date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-05 09:30:00,22.0,22.0,21.9,21.91,16950.0,13.9654,13.9654,13.9019,13.9083,16950.0
2005-01-05 09:35:00,21.91,21.91,21.86,21.87,6900.0,13.9083,13.9083,13.8765,13.8829,6900.0
2005-01-05 09:40:00,21.89,21.92,21.89,21.92,1200.0,13.8956,13.9146,13.8956,13.9146,1200.0
2005-01-05 09:45:00,21.91,21.92,21.91,21.91,37800.0,13.9083,13.9146,13.9083,13.9083,37800.0
2005-01-05 09:50:00,21.91,21.92,21.9,21.92,10200.0,13.9083,13.9146,13.9019,13.9146,10200.0
2005-01-05 09:55:00,21.92,21.93,21.9,21.92,8400.0,13.9146,13.921,13.9019,13.9146,8400.0
2005-01-05 10:00:00,21.93,21.96,21.93,21.96,5700.0,13.921,13.94,13.921,13.94,5700.0
2005-01-05 10:05:00,21.96,21.97,21.95,21.97,3450.0,13.94,13.9464,13.9337,13.9464,3450.0
2005-01-05 10:10:00,21.97,22.01,21.97,22.01,6450.0,13.9464,13.9717,13.9464,13.9717,6450.0
2005-01-05 10:15:00,22.03,22.05,21.98,21.99,7050.0,13.9844,13.9971,13.9527,13.959,7050.0
2005-01-05 10:20:00,21.98,21.99,21.97,21.99,13800.0,13.9527,13.959,13.9464,13.959,13800.0
2005-01-05 10:25:00,21.98,21.98,21.96,21.96,1350.0,13.9527,13.9527,13.94,13.94,1350.0
2005-01-05 10:30:00,21.97,21.97,21.95,21.97,9450.0,13.9464,13.9464,13.9337,13.9464,9450.0
2005-01-05 10:35:00,21.98,21.98,21.97,21.97,4800.0,13.9527,13.9527,13.9464,13.9464,4800.0
2005-01-05 10:40:00,21.97,21.99,21.97,21.99,7200.0,13.9464,13.959,13.9464,13.959,7200.0
2005-01-05 10:45:00,21.99,21.99,21.99,21.99,9000.0,13.959,13.959,13.959,13.959,9000.0
2005-01-05 10:50:00,21.99,21.99,21.99,21.99,8400.0,13.959,13.959,13.959,13.959,8400.0
2005-01-05 10:55:00,21.98,21.99,21.95,21.95,2550.0,13.9527,13.959,13.9337,13.9337,2550.0
2005-01-05 11:00:00,21.94,21.96,21.94,21.96,4950.0,13.9273,13.94,13.9273,13.94,4950.0
2005-01-05 11:05:00,21.96,21.99,21.95,21.99,5700.0,13.94,13.959,13.9337,13.959,5700.0
2005-01-05 11:10:00,21.99,21.99,21.98,21.98,3300.0,13.959,13.959,13.9527,13.9527,3300.0
2005-01-05 11:15:00,21.98,22.0,21.98,22.0,10050.0,13.9527,13.9654,13.9527,13.9654,10050.0
2005-01-05 11:20:00,22.0,22.0,21.98,21.98,15000.0,13.9654,13.9654,13.9527,13.9527,15000.0
2005-01-05 11:25:00,21.98,22.03,21.98,22.0,11400.0,13.9527,13.9844,13.9527,13.9654,11400.0
2005-01-05 11:30:00,22.0,22.02,22.0,22.02,21150.0,13.9654,13.9781,13.9654,13.9781,21150.0
2005-01-05 11:35:00,22.02,22.02,22.01,22.01,2400.0,13.9781,13.9781,13.9717,13.9717,2400.0
2005-01-05 11:40:00,22.01,22.01,22.01,22.01,4200.0,13.9717,13.9717,13.9717,13.9717,4200.0
2005-01-05 11:45:00,22.01,22.02,22.01,22.02,2100.0,13.9717,13.9781,13.9717,13.9781,2100.0
2005-01-05 11:50:00,22.01,22.01,22.01,22.01,2550.0,13.9717,13.9717,13.9717,13.9717,2550.0
2005-01-05 11:55:00,22.01,22.01,22.01,22.01,1800.0,13.9717,13.9717,13.9717,13.9717,1800.0
2005-01-05 12:00:00,22.01,22.01,22.0,22.01,9900.0,13.9717,13.9717,13.9654,13.9717,9900.0
2005-01-05 12:05:00,22.01,22.01,22.0,22.0,33150.0,13.9717,13.9717,13.9654,13.9654,33150.0
2005-01-05 12:10:00,22.0,22.01,22.0,22.01,7800.0,13.9654,13.9717,13.9654,13.9717,7800.0
2005-01-05 12:15:00,22.01,22.01,22.01,22.01,2100.0,13.9717,13.9717,13.9717,13.9717,2100.0
2005-01-05 12:20:00,22.01,22.01,21.97,22.0,12150.0,13.9717,13.9717,13.9464,13.9654,12150.0
2005-01-05 12:25:00,21.99,21.99,21.95,21.95,4350.0,13.959,13.959,13.9337,13.9337,4350.0
2005-01-05 12:30:00,21.95,21.96,21.95,21.95,2250.0,13.9337,13.94,13.9337,13.9337,2250.0
2005-01-05 12:35:00,21.93,21.93,21.9,21.91,10800.0,13.921,13.921,13.9019,13.9083,10800.0
2005-01-05 12:40:00,21.91,21.91,21.91,21.91,5100.0,13.9083,13.9083,13.9083,13.9083,5100.0
2005-01-05 12:45:00,21.91,21.93,21.91,21.93,1350.0,13.9083,13.921,13.9083,13.921,1350.0
2005-01-05 12:50:00,21.93,21.95,21.93,21.94,2400.0,13.921,13.9337,13.921,13.9273,2400.0
2005-01-05 12:55:00,21.93,21.93,21.93,21.93,1200.0,13.921,13.921,13.921,13.921,1200.0
2005-01-05 13:00:00,21.93,21.93,21.92,21.92,3150.0,13.921,13.921,13.9146,13.9146,3150.0
2005-01-05 13:05:00,21.92,21.95,21.92,21.95,6300.0,13.9146,13.9337,13.9146,13.9337,6300.0
2005-01-05 13:10:00,21.95,21.95,21.94,21.95,3000.0,13.9337,13.9337,13.9273,13.9337,3000.0
2005-01-05 13:15:00,21.95,21.95,21.95,21.95,8700.0,13.9337,13.9337,13.9337,13.9337,8700.0
2005-01-05 13:20:00,21.95,21.97,21.95,21.97,4050.0,13.9337,13.9464,13.9337,13.9464,4050.0
2005-01-05 13:25:00,21.97,21.97,21.95,21.96,12900.0,13.9464,13.9464,13.9337,13.94,12900.0
2005-01-05 13:30:00,21.96,21.97,21.96,21.97,4800.0,13.94,13.9464,13.94,13.9464,4800.0
2005-01-05 13:35:00,21.97,22.0,21.97,21.98,5700.0,13.9464,13.9654,13.9464,13.9527,5700.0
2005-01-05 13:40:00,21.98,21.99,21.97,21.97,13650.0,13.9527,13.959,13.9464,13.9464,13650.0
2005-01-05 13:45:00,21.97,21.98,21.96,21.96,10350.0,13.9464,13.9527,13.94,13.94,10350.0
2005-01-05 13:50:00,21.96,21.96,21.95,21.96,4050.0,13.94,13.94,13.9337,13.94,4050.0
2005-01-05 13:55:00,21.96,21.96,21.95,21.95,9750.0,13.94,13.94,13.9337,13.9337,9750.0
2005-01-05 14:00:00,21.95,21.95,21.93,21.93,10800.0,13.9337,13.9337,13.921,13.921,10800.0
2005-01-05 14:05:00,21.93,21.93,21.91,21.91,5700.0,13.921,13.921,13.9083,13.9083,5700.0
2005-01-05 14:10:00,21.91,21.91,21.91,21.91,3750.0,13.9083,13.9083,13.9083,13.9083,3750.0
2005-01-05 14:15:00,21.92,21.97,21.92,21.97,24600.0,13.9146,13.9464,13.9146,13.9464,24600.0
2005-01-05 14:20:00,21.97,21.97,21.95,21.95,3450.0,13.9464,13.9464,13.9337,13.9337,3450.0
2005-01-05 14:25:00,21.95,21.96,21.94,21.94,6150.0,13.9337,13.94,13.9273,13.9273,6150.0
2005-01-05 14:30:00,21.95,21.95,21.93,21.95,6750.0,13.9337,13.9337,13.921,13.9337,6750.0
2005-01-05 14:35:00,21.95,21.95,21.93,21.94,3600.0,13.9337,13.9337,13.921,13.9273,3600.0
2005-01-05 14:40:00,21.94,21.95,21.93,21.93,44400.0,13.9273,13.9337,13.921,13.921,44400.0
2005-01-05 14:45:00,21.91,21.97,21.91,21.97,36900.0,13.9083,13.9464,13.9083,13.9464,36900.0
2005-01-05 14:50:00,21.97,21.97,21.97,21.97,28350.0,13.9464,13.9464,13.9464,13.9464,28350.0
2005-01-05 14:55:00,21.97,21.97,21.96,21.96,8100.0,13.9464,13.9464,13.94,13.94,8100.0
2005-01-05 15:00:00,21.97,21.97,21.95,21.97,60000.0,13.9464,13.9464,13.9337,13.9464,60000.0
2005-01-05 15:05:00,21.97,21.97,21.96,21.96,4500.0,13.9464,13.9464,13.94,13.94,4500.0
2005-01-05 15:10:00,21.96,21.96,21.96,21.96,5250.0,13.94,13.94,13.94,13.94,5250.0
2005-01-05 15:15:00,21.97,21.97,21.95,21.96,9450.0,13.9464,13.9464,13.9337,13.94,9450.0
2005-01-05 15:20:00,21.96,21.96,21.95,21.96,9150.0,13.94,13.94,13.9337,13.94,9150.0
2005-01-05 15:25:00,21.96,21.96,21.94,21.94,4800.0,13.94,13.94,13.9273,13.9273,4800.0
2005-01-05 15:30:00,21.94,21.96,21.93,21.95,15300.0,13.9273,13.94,13.921,13.9337,15300.0
2005-01-05 15:35:00,21.94,21.95,21.94,21.94,7800.0,13.9273,13.9337,13.9273,13.9273,7800.0
2005-01-05 15:40:00,21.93,21.93,21.91,21.93,19500.0,13.921,13.921,13.9083,13.921,19500.0
2005-01-05 15:45:00,21.93,21.97,21.93,21.95,30750.0,13.921,13.9464,13.921,13.9337,30750.0
2005-01-05 15:50:00,21.94,21.96,21.93,21.93,24300.0,13.9273,13.94,13.921,13.921,24300.0
2005-01-05 15:55:00,21.93,21.93,21.87,21.91,25200.0,13.921,13.921,13.8829,13.9083,25200.0
2005-01-06 09:30:00,21.83,21.83,21.77,21.78,6600.0,13.8575,13.8575,13.8194,13.8257,6600.0
2005-01-06 09:35:00,21.77,21.86,21.73,21.82,6300.0,13.8194,13.8765,13.794,13.8511,6300.0
2005-01-06 09:40:00,21.83,21.87,21.78,21.79,3900.0,13.8575,13.8829,13.8257,13.8321,3900.0
2005-01-06 09:45:00,21.81,21.87,21.81,21.83,3600.0,13.8448,13.8829,13.8448,13.8575,3600.0
2005-01-06 09:50:00,21.78,21.8,21.76,21.77,5400.0,13.8257,13.8384,13.813,13.8194,5400.0
2005-01-06 09:55:00,21.75,21.8,21.74,21.8,3750.0,13.8067,13.8384,13.8004,13.8384,3750.0
2005-01-06 10:00:00,21.77,21.77,21.73,21.75,8700.0,13.8194,13.8194,13.794,13.8067,8700.0
2005-01-06 10:05:00,21.77,21.8,21.76,21.8,6450.0,13.8194,13.8384,13.813,13.8384,6450.0
2005-01-06 10:10:00,21.8,21.89,21.8,21.89,8700.0,13.8384,13.8956,13.8384,13.8956,8700.0
2005-01-06 10:15:00,21.87,21.87,21.84,21.86,5850.0,13.8829,13.8829,13.8638,13.8765,5850.0
2005-01-06 10:20:00,21.87,21.87,21.8,21.84,5550.0,13.8829,13.8829,13.8384,13.8638,5550.0
2005-01-06 10:25:00,21.85,21.85,21.79,21.79,5100.0,13.8702,13.8702,13.8321,13.8321,5100.0
2005-01-06 10:30:00,21.8,21.85,21.8,21.83,7800.0,13.8384,13.8702,13.8384,13.8575,7800.0
2005-01-06 10:35:00,21.83,21.87,21.82,21.87,7800.0,13.8575,13.8829,13.8511,13.8829,7800.0
2005-01-06 10:40:00,21.85,21.85,21.8,21.81,5550.0,13.8702,13.8702,13.8384,13.8448,5550.0
2005-01-06 10:45:00,21.81,21.81,21.79,21.81,19350.0,13.8448,13.8448,13.8321,13.8448,19350.0
2005-01-06 10:50:00,21.83,21.84,21.82,21.84,11250.0,13.8575,13.8638,13.8511,13.8638,11250.0
2005-01-06 10:55:00,21.83,21.87,21.83,21.87,11250.0,13.8575,13.8829,13.8575,13.8829,11250.0
2005-01-06 11:00:00,21.87,21.87,21.84,21.87,14400.0,13.8829,13.8829,13.8638,13.8829,14400.0
2005-01-06 11:05:00,21.88,21.9,21.88,21.89,3900.0,13.8892,13.9019,13.8892,13.8956,3900.0
2005-01-06 11:10:00,21.89,21.91,21.88,21.88,5400.0,13.8956,13.9083,13.8892,13.8892,5400.0
2005-01-06 11:15:00,21.87,21.88,21.87,21.87,78000.0,13.8829,13.8892,13.8829,13.8829,78000.0
2005-01-06 11:20:00,21.86,21.89,21.86,21.89,15000.0,13.8765,13.8956,13.8765,13.8956,15000.0
2005-01-06 11:25:00,21.87,21.87,21.87,21.87,2700.0,13.8829,13.8829,13.8829,13.8829,2700.0
2005-01-06 11:30:00,21.88,21.91,21.88,21.91,4950.0,13.8892,13.9083,13.8892,13.9083,4950.0
2005-01-06 11:35:00,21.89,21.9,21.89,21.89,750.0,13.8956,13.9019,13.8956,13.8956,750.0
2005-01-06 11:40:00,21.89,21.89,21.88,21.88,1200.0,13.8956,13.8956,13.8892,13.8892,1200.0
2005-01-06 11:45:00,21.87,21.88,21.87,21.88,1650.0,13.8829,13.8892,13.8829,13.8892,1650.0
2005-01-06 11:50:00,21.87,21.88,21.87,21.88,600.0,13.8829,13.8892,13.8829,13.8892,600.0
2005-01-06 11:55:00,21.87,21.87,21.85,21.85,13950.0,13.8829,13.8829,13.8702,13.8702,13950.0
2005-01-06 12:00:00,21.85,21.87,21.85,21.87,121050.0,13.8702,13.8829,13.8702,13.8829,121050.0
2005-01-06 12:05:00,21.87,21.87,21.85,21.85,2250.0,13.8829,13.8829,13.8702,13.8702,2250.0
2005-01-06 12:10:00,21.85,21.85,21.85,21.85,600.0,13.8702,13.8702,13.8702,13.8702,600.0
2005-01-06 12:15:00,21.85,21.85,21.85,21.85,3000.0,13.8702,13.8702,13.8702,13.8702,3000.0
2005-01-06 12:20:00,21.85,21.85,21.85,21.85,2400.0,13.8702,13.8702,13.8702,13.8702,2400.0
2005-01-06 12:25:00,21.84,21.85,21.84,21.85,6750.0,13.8638,13.8702,13.8638,13.8702,6750.0
2005-01-06 12:30:00,21.85,21.85,21.85,21.85,750.0,13.8702,13.8702,13.8702,13.8702,750.0
2005-01-06 12:35:00,21.85,21.85,21.85,21.85,3000.0,13.8702,13.8702,13.8702,13.8702,3000.0
2005-01-06 12:40:00,21.85,21.85,21.84,21.84,2250.0,13.8702,13.8702,13.8638,13.8638,2250.0
2005-01-06 12:45:00,21.84,21.85,21.84,21.84,1350.0,13.8638,13.8702,13.8638,13.8638,1350.0
2005-01-06 12:50:00,21.85,21.85,21.83,21.84,31500.0,13.8702,13.8702,13.8575,13.8638,31500.0
2005-01-06 12:55:00,21.84,21.87,21.84,21.84,10200.0,13.8638,13.8829,13.8638,13.8638,10200.0
2005-01-06 13:00:00,21.84,21.85,21.84,21.85,750.0,13.8638,13.8702,13.8638,13.8702,750.0
2005-01-06 13:05:00,21.87,21.87,21.85,21.85,6150.0,13.8829,13.8829,13.8702,13.8702,6150.0
2005-01-06 13:10:00,21.86,21.86,21.85,21.85,4200.0,13.8765,13.8765,13.8702,13.8702,4200.0
2005-01-06 13:15:00,21.85,21.86,21.85,21.86,3900.0,13.8702,13.8765,13.8702,13.8765,3900.0
2005-01-06 13:20:00,21.87,21.89,21.85,21.89,7950.0,13.8829,13.8956,13.8702,13.8956,7950.0
2005-01-06 13:25:00,21.89,21.9,21.88,21.9,7500.0,13.8956,13.9019,13.8892,13.9019,7500.0
2005-01-06 13:30:00,21.9,21.9,21.85,21.85,3900.0,13.9019,13.9019,13.8702,13.8702,3900.0
2005-01-06 13:35:00,21.86,21.87,21.85,21.86,1950.0,13.8765,13.8829,13.8702,13.8765,1950.0
2005-01-06 13:40:00,21.86,21.87,21.85,21.85,2550.0,13.8765,13.8829,13.8702,13.8702,2550.0
2005-01-06 13:45:00,21.85,21.87,21.84,21.87,5550.0,13.8702,13.8829,13.8638,13.8829,5550.0
2005-01-06 13:50:00,21.87,21.91,21.87,21.91,10200.0,13.8829,13.9083,13.8829,13.9083,10200.0
2005-01-06 13:55:00,21.9,21.91,21.86,21.86,3600.0,13.9019,13.9083,13.8765,13.8765,3600.0
2005-01-06 14:00:00,21.86,21.87,21.86,21.86,1200.0,13.8765,13.8829,13.8765,13.8765,1200.0
2005-01-06 14:05:00,21.85,21.87,21.85,21.87,1500.0,13.8702,13.8829,13.8702,13.8829,1500.0
2005-01-06 14:10:00,21.86,21.9,21.85,21.9,3300.0,13.8765,13.9019,13.8702,13.9019,3300.0
2005-01-06 14:15:00,21.93,21.93,21.89,21.89,3600.0,13.921,13.921,13.8956,13.8956,3600.0
2005-01-06 14:20:00,21.89,21.9,21.89,21.9,2550.0,13.8956,13.9019,13.8956,13.9019,2550.0
2005-01-06 14:25:00,21.9,21.92,21.9,21.92,4050.0,13.9019,13.9146,13.9019,13.9146,4050.0
2005-01-06 14:30:00,21.92,21.93,21.89,21.89,5400.0,13.9146,13.921,13.8956,13.8956,5400.0
2005-01-06 14:35:00,21.89,21.89,21.89,21.89,3000.0,13.8956,13.8956,13.8956,13.8956,3000.0
2005-01-06 14:40:00,21.89,21.89,21.86,21.87,3750.0,13.8956,13.8956,13.8765,13.8829,3750.0
2005-01-06 14:45:00,21.86,21.91,21.86,21.88,5550.0,13.8765,13.9083,13.8765,13.8892,5550.0
2005-01-06 14:50:00,21.88,21.89,21.87,21.89,3900.0,13.8892,13.8956,13.8829,13.8956,3900.0
2005-01-06 14:55:00,21.88,21.89,21.85,21.85,3150.0,13.8892,13.8956,13.8702,13.8702,3150.0
2005-01-06 15:00:00,21.85,21.86,21.84,21.86,3900.0,13.8702,13.8765,13.8638,13.8765,3900.0
2005-01-06 15:05:00,21.84,21.86,21.84,21.84,7800.0,13.8638,13.8765,13.8638,13.8638,7800.0
2005-01-06 15:10:00,21.84,21.85,21.84,21.85,8550.0,13.8638,13.8702,13.8638,13.8702,8550.0
2005-01-06 15:15:00,21.84,21.9,21.84,21.87,7050.0,13.8638,13.9019,13.8638,13.8829,7050.0
2005-01-06 15:20:00,21.89,21.91,21.87,21.91,15450.0,13.8956,13.9083,13.8829,13.9083,15450.0
2005-01-06 15:25:00,21.91,21.91,21.9,21.9,7050.0,13.9083,13.9083,13.9019,13.9019,7050.0
2005-01-06 15:30:00,21.9,21.91,21.9,21.9,4050.0,13.9019,13.9083,13.9019,13.9019,4050.0
2005-01-06 15:35:00,21.9,21.91,21.9,21.9,4350.0,13.9019,13.9083,13.9019,13.9019,4350.0
2005-01-06 15:40:00,21.91,21.91,21.89,21.91,13500.0,13.9083,13.9083,13.8956,13.9083,13500.0
2005-01-06 15:45:00,21.91,21.91,21.9,21.9,5700.0,13.9083,13.9083,13.9019,13.9019,5700.0
2005-01-06 15:50:00,21.91,21.91,21.88,21.9,24900.0,13.9083,13.9083,13.8892,13.9019,24900.0
2005-01-06 15:55:00,21.9,21.91,21.84,21.87,42000.0,13.9019,13.9083,13.8638,13.8829,42000.0
2005-01-07 09:30:00,21.9,21.9,21.9,21.9,4050.0,13.9019,13.9019,13.9019,13.9019,4050.0
2005-01-07 09:35:00,21.9,21.9,21.83,21.89,1050.0,13.9019,13.9019,13.8575,13.8956,1050.0
2005-01-07 09:40:00,21.87,21.87,21.87,21.87,1800.0,13.8829,13.8829,13.8829,13.8829,1800.0
2005-01-07 09:45:00,21.87,21.87,21.85,21.85,750.0,13.8829,13.8829,13.8702,13.8702,750.0
2005-01-07 09:50:00,21.85,21.86,21.81,21.82,4350.0,13.8702,13.8765,13.8448,13.8511,4350.0
2005-01-07 09:55:00,21.83,21.83,21.82,21.83,3000.0,13.8575,13.8575,13.8511,13.8575,3000.0
2005-01-07 10:00:00,21.87,21.87,21.86,21.87,2550.0,13.8829,13.8829,13.8765,13.8829,2550.0
2005-01-07 10:05:00,21.87,21.93,21.87,21.87,13800.0,13.8829,13.921,13.8829,13.8829,13800.0
2005-01-07 10:10:00,21.88,21.89,21.87,21.87,8550.0,13.8892,13.8956,13.8829,13.8829,8550.0
2005-01-07 10:15:00,21.87,21.9,21.87,21.87,5550.0,13.8829,13.9019,13.8829,13.8829,5550.0
2005-01-07 10:20:00,21.87,21.88,21.87,21.87,4800.0,13.8829,13.8892,13.8829,13.8829,4800.0
2005-01-07 10:25:00,21.87,21.87,21.85,21.85,10800.0,13.8829,13.8829,13.8702,13.8702,10800.0
2005-01-07 10:30:00,21.85,21.86,21.85,21.86,4200.0,13.8702,13.8765,13.8702,13.8765,4200.0
2005-01-07 10:35:00,21.85,21.85,21.84,21.85,4950.0,13.8702,13.8702,13.8638,13.8702,4950.0
2005-01-07 10:40:00,21.85,21.85,21.85,21.85,5100.0,13.8702,13.8702,13.8702,13.8702,5100.0
2005-01-07 10:45:00,21.85,21.87,21.85,21.87,5400.0,13.8702,13.8829,13.8702,13.8829,5400.0
2005-01-07 10:50:00,21.85,21.86,21.85,21.86,450.0,13.8702,13.8765,13.8702,13.8765,450.0
2005-01-07 10:55:00,21.86,21.88,21.86,21.88,3600.0,13.8765,13.8892,13.8765,13.8892,3600.0
2005-01-07 11:00:00,21.87,21.87,21.85,21.85,4500.0,13.8829,13.8829,13.8702,13.8702,4500.0
2005-01-07 11:05:00,21.87,21.92,21.87,21.92,3300.0,13.8829,13.9146,13.8829,13.9146,3300.0
2005-01-07 11:10:00,21.89,21.91,21.89,21.89,1950.0,13.8956,13.9083,13.8956,13.8956,1950.0
2005-01-07 11:15:00,21.88,21.89,21.88,21.89,1650.0,13.8892,13.8956,13.8892,13.8956,1650.0
2005-01-07 11:20:00,21.89,21.96,21.88,21.93,8850.0,13.8956,13.94,13.8892,13.921,8850.0
2005-01-07 11:25:00,21.95,21.95,21.95,21.95,2250.0,13.9337,13.9337,13.9337,13.9337,2250.0
2005-01-07 11:30:00,21.94,21.95,21.9,21.93,7950.0,13.9273,13.9337,13.9019,13.921,7950.0
2005-01-07 11:35:00,21.93,21.93,21.92,21.93,1500.0,13.921,13.921,13.9146,13.921,1500.0
2005-01-07 11:40:00,21.93,21.93,21.89,21.91,7350.0,13.921,13.921,13.8956,13.9083,7350.0
2005-01-07 11:45:00,21.92,21.93,21.91,21.91,2850.0,13.9146,13.921,13.9083,13.9083,2850.0
2005-01-07 11:50:00,21.93,21.93,21.89,21.89,6150.0,13.921,13.921,13.8956,13.8956,6150.0
2005-01-07 11:55:00,21.91,21.91,21.89,21.91,2100.0,13.9083,13.9083,13.8956,13.9083,2100.0
2005-01-07 12:00:00,21.91,21.91,21.87,21.87,1500.0,13.9083,13.9083,13.8829,13.8829,1500.0
2005-01-07 12:05:00,21.9,21.9,21.9,21.9,1650.0,13.9019,13.9019,13.9019,13.9019,1650.0
2005-01-07 12:10:00,21.9,21.91,21.89,21.89,4200.0,13.9019,13.9083,13.8956,13.8956,4200.0
2005-01-07 12:15:00,21.9,21.9,21.87,21.87,3000.0,13.9019,13.9019,13.8829,13.8829,3000.0
2005-01-07 12:20:00,21.89,21.93,21.89,21.93,1950.0,13.8956,13.921,13.8956,13.921,1950.0
2005-01-07 12:25:00,21.94,21.95,21.94,21.95,1200.0,13.9273,13.9337,13.9273,13.9337,1200.0
2005-01-07 12:30:00,21.94,21.97,21.93,21.93,6300.0,13.9273,13.9464,13.921,13.921,6300.0
2005-01-07 12:35:00,21.94,21.94,21.9,21.9,4050.0,13.9273,13.9273,13.9019,13.9019,4050.0
2005-01-07 12:40:00,21.9,21.9,21.89,21.9,2250.0,13.9019,13.9019,13.8956,13.9019,2250.0
2005-01-07 12:45:00,21.9,21.9,21.87,21.89,3750.0,13.9019,13.9019,13.8829,13.8956,3750.0
2005-01-07 12:50:00,21.87,21.89,21.87,21.89,3900.0,13.8829,13.8956,13.8829,13.8956,3900.0
2005-01-07 12:55:00,21.9,21.95,21.89,21.92,5250.0,13.9019,13.9337,13.8956,13.9146,5250.0
2005-01-07 13:00:00,21.93,21.95,21.92,21.92,3450.0,13.921,13.9337,13.9146,13.9146,3450.0
2005-01-07 13:05:00,21.93,21.93,21.93,21.93,150.0,13.921,13.921,13.921,13.921,150.0
2005-01-07 13:10:00,21.91,21.91,21.88,21.88,3900.0,13.9083,13.9083,13.8892,13.8892,3900.0
2005-01-07 13:15:00,21.89,21.89,21.88,21.89,2700.0,13.8956,13.8956,13.8892,13.8956,2700.0
2005-01-07 13:20:00,21.89,21.89,21.87,21.87,5400.0,13.8956,13.8956,13.8829,13.8829,5400.0
2005-01-07 13:25:00,21.87,21.88,21.87,21.88,450.0,13.8829,13.8892,13.8829,13.8892,450.0
2005-01-07 13:30:00,21.89,21.91,21.89,21.91,6450.0,13.8956,13.9083,13.8956,13.9083,6450.0
2005-01-07 13:35:00,21.91,21.91,21.88,21.91,5700.0,13.9083,13.9083,13.8892,13.9083,5700.0
2005-01-07 13:40:00,21.92,21.93,21.89,21.92,20550.0,13.9146,13.921,13.8956,13.9146,20550.0
2005-01-07 13:45:00,21.91,21.96,21.91,21.96,2250.0,13.9083,13.94,13.9083,13.94,2250.0
2005-01-07 13:50:00,21.95,21.95,21.95,21.95,450.0,13.9337,13.9337,13.9337,13.9337,450.0
2005-01-07 13:55:00,21.95,21.95,21.93,21.94,1500.0,13.9337,13.9337,13.921,13.9273,1500.0
2005-01-07 14:00:00,21.93,21.95,21.93,21.95,2700.0,13.921,13.9337,13.921,13.9337,2700.0
2005-01-07 14:05:00,21.94,21.94,21.93,21.93,2100.0,13.9273,13.9273,13.921,13.921,2100.0
2005-01-07 14:10:00,21.93,21.93,21.9,21.91,11700.0,13.921,13.921,13.9019,13.9083,11700.0
2005-01-07 14:15:00,21.9,21.91,21.9,21.91,1950.0,13.9019,13.9083,13.9019,13.9083,1950.0
2005-01-07 14:20:00,21.91,21.93,21.9,21.93,5400.0,13.9083,13.921,13.9019,13.921,5400.0
2005-01-07 14:25:00,21.93,21.95,21.93,21.94,1950.0,13.921,13.9337,13.921,13.9273,1950.0
2005-01-07 14:30:00,21.93,21.94,21.93,21.93,1050.0,13.921,13.9273,13.921,13.921,1050.0
2005-01-07 14:35:00,21.93,21.93,21.87,21.89,10800.0,13.921,13.921,13.8829,13.8956,10800.0
2005-01-07 14:40:00,21.89,21.89,21.84,21.84,9900.0,13.8956,13.8956,13.8638,13.8638,9900.0
2005-01-07 14:45:00,21.86,21.89,21.84,21.87,33750.0,13.8765,13.8956,13.8638,13.8829,33750.0
2005-01-07 14:50:00,21.87,21.87,21.87,21.87,2700.0,13.8829,13.8829,13.8829,13.8829,2700.0
2005-01-07 14:55:00,21.87,21.87,21.84,21.86,7800.0,13.8829,13.8829,13.8638,13.8765,7800.0
2005-01-07 15:00:00,21.87,21.89,21.85,21.88,19950.0,13.8829,13.8956,13.8702,13.8892,19950.0
2005-01-07 15:05:00,21.88,21.89,21.88,21.89,1200.0,13.8892,13.8956,13.8892,13.8956,1200.0
2005-01-07 15:10:00,21.89,21.89,21.87,21.87,2850.0,13.8956,13.8956,13.8829,13.8829,2850.0
2005-01-07 15:15:00,21.87,21.88,21.85,21.87,7650.0,13.8829,13.8892,13.8702,13.8829,7650.0
2005-01-07 15:20:00,21.87,21.89,21.87,21.89,8400.0,13.8829,13.8956,13.8829,13.8956,8400.0
2005-01-07 15:25:00,21.9,21.9,21.87,21.87,4950.0,13.9019,13.9019,13.8829,13.8829,4950.0
2005-01-07 15:30:00,21.87,21.88,21.87,21.87,5550.0,13.8829,13.8892,13.8829,13.8829,5550.0
2005-01-07 15:35:00,21.87,21.88,21.86,21.86,4950.0,13.8829,13.8892,13.8765,13.8765,4950.0
2005-01-07 15:40:00,21.86,21.87,21.85,21.85,6600.0,13.8765,13.8829,13.8702,13.8702,6600.0
2005-01-07 15:45:00,21.85,21.85,21.82,21.82,10800.0,13.8702,13.8702,13.8511,13.8511,10800.0
2005-01-07 15:50:00,21.82,21.82,21.75,21.78,10200.0,13.8511,13.8511,13.8067,13.8257,10200.0
2005-01-07 15:55:00,21.78,21.78,21.77,21.77,8850.0,13.8257,13.8257,13.8194,13.8194,8850.0
2005-01-10 09:30:00,21.78,21.78,21.63,21.69,9450.0,13.8257,13.8257,13.7305,13.7686,9450.0
2005-01-10 09:35:00,21.71,21.83,21.71,21.83,34350.0,13.7813,13.8575,13.7813,13.8575,34350.0
2005-01-10 09:40:00,21.85,21.93,21.83,21.93,10500.0,13.8702,13.921,13.8575,13.921,10500.0
2005-01-10 09:45:00,21.93,21.99,21.93,21.99,9900.0,13.921,13.959,13.921,13.959,9900.0
2005-01-10 09:50:00,21.99,22.02,21.97,21.99,11700.0,13.959,13.9781,13.9464,13.959,11700.0
2005-01-10 09:55:00,21.99,21.99,21.93,21.93,9600.0,13.959,13.959,13.921,13.921,9600.0
2005-01-10 10:00:00,21.94,21.94,21.9,21.91,28800.0,13.9273,13.9273,13.9019,13.9083,28800.0
2005-01-10 10:05:00,21.91,21.93,21.89,21.91,8100.0,13.9083,13.921,13.8956,13.9083,8100.0
2005-01-10 10:10:00,21.91,21.92,21.9,21.9,9300.0,13.9083,13.9146,13.9019,13.9019,9300.0
2005-01-10 10:15:00,21.9,21.99,21.9,21.99,17250.0,13.9019,13.959,13.9019,13.959,17250.0
2005-01-10 10:20:00,21.99,21.99,21.9,21.92,5700.0,13.959,13.959,13.9019,13.9146,5700.0
2005-01-10 10:25:00,21.93,21.97,21.91,21.97,6150.0,13.921,13.9464,13.9083,13.9464,6150.0
2005-01-10 10:30:00,21.97,21.97,21.91,21.92,40050.0,13.9464,13.9464,13.9083,13.9146,40050.0
2005-01-10 10:35:00,21.91,21.96,21.9,21.96,49350.0,13.9083,13.94,13.9019,13.94,49350.0
2005-01-10 10:40:00,21.96,21.99,21.92,21.92,5550.0,13.94,13.959,13.9146,13.9146,5550.0
2005-01-10 10:45:00,21.92,21.96,21.92,21.95,3450.0,13.9146,13.94,13.9146,13.9337,3450.0
2005-01-10 10:50:00,21.95,21.95,21.91,21.91,2700.0,13.9337,13.9337,13.9083,13.9083,2700.0
2005-01-10 10:55:00,21.93,21.95,21.92,21.92,2550.0,13.921,13.9337,13.9146,13.9146,2550.0
2005-01-10 11:00:00,21.92,21.93,21.91,21.92,23400.0,13.9146,13.921,13.9083,13.9146,23400.0
2005-01-10 11:05:00,21.92,22.03,21.92,21.97,12900.0,13.9146,13.9844,13.9146,13.9464,12900.0
2005-01-10 11:10:00,21.97,21.97,21.95,21.95,6150.0,13.9464,13.9464,13.9337,13.9337,6150.0
2005-01-10 11:15:00,21.95,21.99,21.94,21.95,2100.0,13.9337,13.959,13.9273,13.9337,2100.0
2005-01-10 11:20:00,21.96,21.96,21.91,21.93,3600.0,13.94,13.94,13.9083,13.921,3600.0
2005-01-10 11:25:00,21.93,21.99,21.93,21.99,3900.0,13.921,13.959,13.921,13.959,3900.0
2005-01-10 11:30:00,21.94,21.97,21.94,21.95,5250.0,13.9273,13.9464,13.9273,13.9337,5250.0
2005-01-10 11:35:00,21.95,21.96,21.95,21.95,1200.0,13.9337,13.94,13.9337,13.9337,1200.0
2005-01-10 11:40:00,21.96,21.99,21.96,21.98,3900.0,13.94,13.959,13.94,13.9527,3900.0
2005-01-10 11:45:00,21.98,21.98,21.94,21.94,2400.0,13.9527,13.9527,13.9273,13.9273,2400.0
2005-01-10 11:50:00,21.94,21.95,21.94,21.95,1500.0,13.9273,13.9337,13.9273,13.9337,1500.0
2005-01-10 11:55:00,21.95,21.95,21.94,21.94,1350.0,13.9337,13.9337,13.9273,13.9273,1350.0
2005-01-10 12:00:00,21.95,21.95,21.94,21.95,1800.0,13.9337,13.9337,13.9273,13.9337,1800.0
2005-01-10 12:05:00,21.98,21.99,21.93,21.95,5850.0,13.9527,13.959,13.921,13.9337,5850.0
2005-01-10 12:10:00,21.92,21.93,21.91,21.91,1650.0,13.9146,13.921,13.9083,13.9083,1650.0
2005-01-10 12:15:00,21.91,21.92,21.91,21.91,2100.0,13.9083,13.9146,13.9083,13.9083,2100.0
2005-01-10 12:20:00,21.93,21.96,21.92,21.96,1950.0,13.921,13.94,13.9146,13.94,1950.0
2005-01-10 12:25:00,21.97,21.97,21.93,21.93,600.0,13.9464,13.9464,13.921,13.921,600.0
2005-01-10 12:30:00,21.93,21.93,21.89,21.89,3450.0,13.921,13.921,13.8956,13.8956,3450.0
2005-01-10 12:35:00,21.91,21.97,21.91,21.97,2400.0,13.9083,13.9464,13.9083,13.9464,2400.0
2005-01-10 12:40:00,21.97,21.97,21.97,21.97,3150.0,13.9464,13.9464,13.9464,13.9464,3150.0
2005-01-10 12:45:00,21.97,21.97,21.94,21.97,2850.0,13.9464,13.9464,13.9273,13.9464,2850.0
2005-01-10 12:50:00,21.97,21.97,21.93,21.93,1500.0,13.9464,13.9464,13.921,13.921,1500.0
2005-01-10 12:55:00,21.94,21.96,21.93,21.93,2400.0,13.9273,13.94,13.921,13.921,2400.0
2005-01-10 13:00:00,21.95,21.95,21.95,21.95,900.0,13.9337,13.9337,13.9337,13.9337,900.0
2005-01-10 13:05:00,21.95,21.95,21.94,21.94,1050.0,13.9337,13.9337,13.9273,13.9273,1050.0
2005-01-10 13:10:00,21.94,21.95,21.93,21.95,3600.0,13.9273,13.9337,13.921,13.9337,3600.0
2005-01-10 13:15:00,21.95,21.95,21.93,21.94,18750.0,13.9337,13.9337,13.921,13.9273,18750.0
2005-01-10 13:20:00,21.95,21.95,21.93,21.94,2850.0,13.9337,13.9337,13.921,13.9273,2850.0
2005-01-10 13:25:00,21.94,21.94,21.94,21.94,3750.0,13.9273,13.9273,13.9273,13.9273,3750.0
2005-01-10 13:30:00,21.94,21.94,21.91,21.93,3450.0,13.9273,13.9273,13.9083,13.921,3450.0
2005-01-10 13:35:00,21.93,21.93,21.91,21.91,1500.0,13.921,13.921,13.9083,13.9083,1500.0
2005-01-10 13:40:00,21.91,21.93,21.91,21.91,2100.0,13.9083,13.921,13.9083,13.9083,2100.0
2005-01-10 13:45:00,21.91,21.93,21.91,21.93,2250.0,13.9083,13.921,13.9083,13.921,2250.0
2005-01-10 13:50:00,21.93,21.94,21.93,21.93,3000.0,13.921,13.9273,13.921,13.921,3000.0
2005-01-10 13:55:00,21.93,21.93,21.93,21.93,4200.0,13.921,13.921,13.921,13.921,4200.0
2005-01-10 14:00:00,21.93,21.94,21.93,21.93,3600.0,13.921,13.9273,13.921,13.921,3600.0
2005-01-10 14:05:00,21.93,21.93,21.93,21.93,2400.0,13.921,13.921,13.921,13.921,2400.0
2005-01-10 14:10:00,21.93,21.93,21.9,21.9,5400.0,13.921,13.921,13.9019,13.9019,5400.0
2005-01-10 14:15:00,21.9,21.92,21.9,21.92,3600.0,13.9019,13.9146,13.9019,13.9146,3600.0
2005-01-10 14:20:00,21.92,21.95,21.92,21.93,6750.0,13.9146,13.9337,13.9146,13.921,6750.0
2005-01-10 14:25:00,21.93,21.93,21.91,21.91,1950.0,13.921,13.921,13.9083,13.9083,1950.0
2005-01-10 14:30:00,21.92,21.95,21.91,21.94,9300.0,13.9146,13.9337,13.9083,13.9273,9300.0
2005-01-10 14:35:00,21.93,21.93,21.93,21.93,5250.0,13.921,13.921,13.921,13.921,5250.0
2005-01-10 14:40:00,21.93,21.93,21.91,21.91,4350.0,13.921,13.921,13.9083,13.9083,4350.0
2005-01-10 14:45:00,21.91,21.91,21.9,21.9,4500.0,13.9083,13.9083,13.9019,13.9019,4500.0
2005-01-10 14:50:00,21.9,21.93,21.9,21.92,5100.0,13.9019,13.921,13.9019,13.9146,5100.0
2005-01-10 14:55:00,21.93,21.93,21.9,21.93,4950.0,13.921,13.921,13.9019,13.921,4950.0
2005-01-10 15:00:00,21.93,21.93,21.91,21.91,6300.0,13.921,13.921,13.9083,13.9083,6300.0
2005-01-10 15:05:00,21.91,21.95,21.91,21.95,9150.0,13.9083,13.9337,13.9083,13.9337,9150.0
2005-01-10 15:10:00,21.95,21.95,21.91,21.91,2850.0,13.9337,13.9337,13.9083,13.9083,2850.0
2005-01-10 15:15:00,21.91,21.92,21.91,21.92,6000.0,13.9083,13.9146,13.9083,13.9146,6000.0
2005-01-10 15:20:00,21.92,21.93,21.91,21.92,7050.0,13.9146,13.921,13.9083,13.9146,7050.0
2005-01-10 15:25:00,21.92,21.93,21.91,21.91,6000.0,13.9146,13.921,13.9083,13.9083,6000.0
2005-01-10 15:30:00,21.91,21.92,21.91,21.92,28200.0,13.9083,13.9146,13.9083,13.9146,28200.0
2005-01-10 15:35:00,21.91,21.93,21.91,21.93,16950.0,13.9083,13.921,13.9083,13.921,16950.0
2005-01-10 15:40:00,21.93,21.99,21.92,21.97,41400.0,13.921,13.959,13.9146,13.9464,41400.0
2005-01-10 15:45:00,21.97,21.97,21.96,21.97,43500.0,13.9464,13.9464,13.94,13.9464,43500.0
2005-01-10 15:50:00,21.97,21.97,21.89,21.91,22950.0,13.9464,13.9464,13.8956,13.9083,22950.0
2005-01-10 15:55:00,21.91,21.94,21.91,21.94,29850.0,13.9083,13.9273,13.9083,13.9273,29850.0
2005-01-11 09:30:00,21.9,21.9,21.83,21.88,9150.0,13.9019,13.9019,13.8575,13.8892,9150.0
2005-01-11 09:35:00,21.93,21.93,21.93,21.93,300.0,13.921,13.921,13.921,13.921,300.0
2005-01-11 09:40:00,21.93,21.93,21.93,21.93,1350.0,13.921,13.921,13.921,13.921,1350.0
2005-01-11 09:45:00,21.93,21.99,21.93,21.98,3900.0,13.921,13.959,13.921,13.9527,3900.0
2005-01-11 09:50:00,21.99,21.99,21.99,21.99,3150.0,13.959,13.959,13.959,13.959,3150.0
2005-01-11 09:55:00,21.99,21.99,21.99,21.99,2700.0,13.959,13.959,13.959,13.959,2700.0
2005-01-11 10:00:00,21.99,21.99,21.93,21.95,4950.0,13.959,13.959,13.921,13.9337,4950.0
2005-01-11 10:05:00,21.95,21.95,21.95,21.95,3450.0,13.9337,13.9337,13.9337,13.9337,3450.0
2005-01-11 10:10:00,21.95,21.95,21.95,21.95,5400.0,13.9337,13.9337,13.9337,13.9337,5400.0
2005-01-11 10:15:00,21.95,21.95,21.94,21.95,4800.0,13.9337,13.9337,13.9273,13.9337,4800.0
2005-01-11 10:20:00,21.95,22.03,21.95,22.03,2550.0,13.9337,13.9844,13.9337,13.9844,2550.0
2005-01-11 10:25:00,22.01,22.04,22.01,22.01,4950.0,13.9717,13.9908,13.9717,13.9717,4950.0
2005-01-11 10:30:00,22.0,22.0,21.96,21.99,2400.0,13.9654,13.9654,13.94,13.959,2400.0
2005-01-11 10:35:00,21.99,22.04,21.99,22.04,8700.0,13.959,13.9908,13.959,13.9908,8700.0
2005-01-11 10:40:00,22.01,22.01,22.0,22.01,1500.0,13.9717,13.9717,13.9654,13.9717,1500.0
2005-01-11 10:45:00,22.01,22.03,22.01,22.03,1350.0,13.9717,13.9844,13.9717,13.9844,1350.0
2005-01-11 10:50:00,22.02,22.02,22.01,22.01,2100.0,13.9781,13.9781,13.9717,13.9717,2100.0
2005-01-11 10:55:00,22.01,22.01,22.01,22.01,2400.0,13.9717,13.9717,13.9717,13.9717,2400.0
2005-01-11 11:00:00,22.01,22.01,22.01,22.01,4200.0,13.9717,13.9717,13.9717,13.9717,4200.0
2005-01-11 11:05:00,22.01,22.07,22.01,22.07,26100.0,13.9717,14.0098,13.9717,14.0098,26100.0
2005-01-11 11:10:00,22.06,22.06,22.04,22.04,1800.0,14.0035,14.0035,13.9908,13.9908,1800.0
2005-01-11 11:15:00,22.03,22.03,22.01,22.01,11850.0,13.9844,13.9844,13.9717,13.9717,11850.0
2005-01-11 11:20:00,22.01,22.01,22.01,22.01,1500.0,13.9717,13.9717,13.9717,13.9717,1500.0
2005-01-11 11:25:00,22.01,22.01,22.01,22.01,3300.0,13.9717,13.9717,13.9717,13.9717,3300.0
2005-01-11 11:30:00,22.02,22.05,22.01,22.02,4950.0,13.9781,13.9971,13.9717,13.9781,4950.0
2005-01-11 11:35:00,22.03,22.03,21.99,22.0,21600.0,13.9844,13.9844,13.959,13.9654,21600.0
2005-01-11 11:40:00,22.0,22.0,21.99,21.99,4950.0,13.9654,13.9654,13.959,13.959,4950.0
2005-01-11 11:45:00,21.99,22.01,21.99,22.01,1650.0,13.959,13.9717,13.959,13.9717,1650.0
2005-01-11 11:50:00,21.99,21.99,21.97,21.97,1650.0,13.959,13.959,13.9464,13.9464,1650.0
2005-01-11 11:55:00,21.97,22.0,21.97,21.99,15000.0,13.9464,13.9654,13.9464,13.959,15000.0
2005-01-11 12:00:00,21.99,21.99,21.99,21.99,1050.0,13.959,13.959,13.959,13.959,1050.0
2005-01-11 12:05:00,21.99,21.99,21.99,21.99,300.0,13.959,13.959,13.959,13.959,300.0
2005-01-11 12:10:00,21.99,22.0,21.97,21.99,31650.0,13.959,13.9654,13.9464,13.959,31650.0
2005-01-11 12:15:00,21.97,21.97,21.97,21.97,9000.0,13.9464,13.9464,13.9464,13.9464,9000.0
2005-01-11 12:20:00,21.97,21.97,21.95,21.97,12450.0,13.9464,13.9464,13.9337,13.9464,12450.0
2005-01-11 12:25:00,21.97,21.98,21.97,21.97,3150.0,13.9464,13.9527,13.9464,13.9464,3150.0
2005-01-11 12:30:00,21.97,21.97,21.97,21.97,1800.0,13.9464,13.9464,13.9464,13.9464,1800.0
2005-01-11 12:35:00,21.96,21.96,21.96,21.96,2100.0,13.94,13.94,13.94,13.94,2100.0
2005-01-11 12:40:00,21.95,21.99,21.95,21.99,14550.0,13.9337,13.959,13.9337,13.959,14550.0
2005-01-11 12:45:00,21.99,21.99,21.97,21.97,5100.0,13.959,13.959,13.9464,13.9464,5100.0
2005-01-11 12:50:00,21.96,21.96,21.94,21.94,6900.0,13.94,13.94,13.9273,13.9273,6900.0
2005-01-11 12:55:00,21.93,21.95,21.93,21.93,10650.0,13.921,13.9337,13.921,13.921,10650.0
2005-01-11 13:00:00,21.93,21.93,21.92,21.93,5400.0,13.921,13.921,13.9146,13.921,5400.0
2005-01-11 13:05:00,21.94,21.95,21.93,21.95,12750.0,13.9273,13.9337,13.921,13.9337,12750.0
2005-01-11 13:10:00,21.95,21.99,21.95,21.98,7050.0,13.9337,13.959,13.9337,13.9527,7050.0
2005-01-11 13:15:00,21.98,21.98,21.95,21.95,7350.0,13.9527,13.9527,13.9337,13.9337,7350.0
2005-01-11 13:20:00,21.95,21.96,21.93,21.95,10650.0,13.9337,13.94,13.921,13.9337,10650.0
2005-01-11 13:25:00,21.95,21.95,21.93,21.93,2850.0,13.9337,13.9337,13.921,13.921,2850.0
2005-01-11 13:30:00,21.93,21.93,21.93,21.93,9600.0,13.921,13.921,13.921,13.921,9600.0
2005-01-11 13:35:00,21.93,21.93,21.92,21.92,2400.0,13.921,13.921,13.9146,13.9146,2400.0
2005-01-11 13:40:00,21.92,21.92,21.92,21.92,0.0,13.9146,13.9146,13.9146,13.9146,0.0
2005-01-11 13:45:00,21.92,21.93,21.92,21.93,3750.0,13.9146,13.921,13.9146,13.921,3750.0
2005-01-11 13:50:00,21.93,21.96,21.93,21.94,11700.0,13.921,13.94,13.921,13.9273,11700.0
2005-01-11 13:55:00,21.94,21.97,21.94,21.96,3600.0,13.9273,13.9464,13.9273,13.94,3600.0
2005-01-11 14:00:00,21.97,21.99,21.93,21.93,7050.0,13.9464,13.959,13.921,13.921,7050.0
2005-01-11 14:05:00,21.93,21.99,21.93,21.97,7950.0,13.921,13.959,13.921,13.9464,7950.0
2005-01-11 14:10:00,21.98,21.98,21.97,21.97,14700.0,13.9527,13.9527,13.9464,13.9464,14700.0
2005-01-11 14:15:00,21.97,21.97,21.97,21.97,8100.0,13.9464,13.9464,13.9464,13.9464,8100.0
2005-01-11 14:20:00,21.97,21.97,21.95,21.95,2850.0,13.9464,13.9464,13.9337,13.9337,2850.0
2005-01-11 14:25:00,21.95,21.95,21.94,21.94,3450.0,13.9337,13.9337,13.9273,13.9273,3450.0
2005-01-11 14:30:00,21.94,21.94,21.93,21.93,2250.0,13.9273,13.9273,13.921,13.921,2250.0
2005-01-11 14:35:00,21.93,21.94,21.93,21.93,6150.0,13.921,13.9273,13.921,13.921,6150.0
2005-01-11 14:40:00,21.93,21.93,21.92,21.92,18150.0,13.921,13.921,13.9146,13.9146,18150.0
2005-01-11 14:45:00,21.92,21.93,21.92,21.92,3000.0,13.9146,13.921,13.9146,13.9146,3000.0
2005-01-11 14:50:00,21.92,21.94,21.92,21.93,5550.0,13.9146,13.9273,13.9146,13.921,5550.0
2005-01-11 14:55:00,21.92,21.93,21.91,21.93,14550.0,13.9146,13.921,13.9083,13.921,14550.0
2005-01-11 15:00:00,21.93,21.93,21.91,21.91,6000.0,13.921,13.921,13.9083,13.9083,6000.0
2005-01-11 15:05:00,21.91,21.92,21.91,21.92,8850.0,13.9083,13.9146,13.9083,13.9146,8850.0
2005-01-11 15:10:00,21.93,21.93,21.92,21.92,1800.0,13.921,13.921,13.9146,13.9146,1800.0
2005-01-11 15:15:00,21.91,21.91,21.9,21.9,8700.0,13.9083,13.9083,13.9019,13.9019,8700.0
2005-01-11 15:20:00,21.89,21.92,21.89,21.91,4200.0,13.8956,13.9146,13.8956,13.9083,4200.0
2005-01-11 15:25:00,21.91,21.92,21.91,21.92,3600.0,13.9083,13.9146,13.9083,13.9146,3600.0
2005-01-11 15:30:00,21.93,21.93,21.91,21.91,4500.0,13.921,13.921,13.9083,13.9083,4500.0
2005-01-11 15:35:00,21.91,21.93,21.91,21.93,1950.0,13.9083,13.921,13.9083,13.921,1950.0
2005-01-11 15:40:00,21.93,21.94,21.93,21.93,8550.0,13.921,13.9273,13.921,13.921,8550.0
2005-01-11 15:45:00,21.94,21.94,21.93,21.93,3000.0,13.9273,13.9273,13.921,13.921,3000.0
2005-01-11 15:50:00,21.93,21.93,21.91,21.92,3000.0,13.921,13.921,13.9083,13.9146,3000.0
2005-01-11 15:55:00,21.92,21.93,21.91,21.92,19800.0,13.9146,13.921,13.9083,13.9146,19800.0
2005-01-12 09:30:00,21.9,21.96,21.9,21.94,3750.0,13.9019,13.94,13.9019,13.9273,3750.0
2005-01-12 09:35:00,21.93,21.95,21.93,21.93,11700.0,13.921,13.9337,13.921,13.921,11700.0
2005-01-12 09:40:00,21.93,21.94,21.9,21.9,5100.0,13.921,13.9273,13.9019,13.9019,5100.0
2005-01-12 09:45:00,21.88,21.89,21.81,21.81,3900.0,13.8892,13.8956,13.8448,13.8448,3900.0
2005-01-12 09:50:00,21.77,21.77,21.65,21.65,25200.0,13.8194,13.8194,13.7432,13.7432,25200.0
2005-01-12 09:55:00,21.65,21.74,21.65,21.73,32850.0,13.7432,13.8004,13.7432,13.794,32850.0
2005-01-12 10:00:00,21.69,21.73,21.68,21.73,12300.0,13.7686,13.794,13.7623,13.794,12300.0
2005-01-12 10:05:00,21.75,21.75,21.7,21.7,6150.0,13.8067,13.8067,13.775,13.775,6150.0
2005-01-12 10:10:00,21.71,21.74,21.66,21.67,23550.0,13.7813,13.8004,13.7496,13.7559,23550.0
2005-01-12 10:15:00,21.65,21.69,21.63,21.67,37950.0,13.7432,13.7686,13.7305,13.7559,37950.0
2005-01-12 10:20:00,21.73,21.73,21.61,21.61,19350.0,13.794,13.794,13.7178,13.7178,19350.0
2005-01-12 10:25:00,21.61,21.61,21.58,21.59,8400.0,13.7178,13.7178,13.6988,13.7051,8400.0
2005-01-12 10:30:00,21.59,21.62,21.58,21.61,6000.0,13.7051,13.7242,13.6988,13.7178,6000.0
2005-01-12 10:35:00,21.62,21.62,21.57,21.57,15750.0,13.7242,13.7242,13.6924,13.6924,15750.0
2005-01-12 10:40:00,21.57,21.58,21.5,21.51,19350.0,13.6924,13.6988,13.648,13.6543,19350.0
2005-01-12 10:45:00,21.51,21.63,21.51,21.59,14550.0,13.6543,13.7305,13.6543,13.7051,14550.0
2005-01-12 10:50:00,21.59,21.59,21.48,21.49,17550.0,13.7051,13.7051,13.6353,13.6417,17550.0
2005-01-12 10:55:00,21.51,21.57,21.51,21.57,10050.0,13.6543,13.6924,13.6543,13.6924,10050.0
2005-01-12 11:00:00,21.57,21.57,21.51,21.53,11550.0,13.6924,13.6924,13.6543,13.667,11550.0
2005-01-12 11:05:00,21.53,21.56,21.51,21.55,13950.0,13.667,13.6861,13.6543,13.6797,13950.0
2005-01-12 11:10:00,21.56,21.56,21.51,21.51,7050.0,13.6861,13.6861,13.6543,13.6543,7050.0
2005-01-12 11:15:00,21.51,21.53,21.51,21.52,8850.0,13.6543,13.667,13.6543,13.6607,8850.0
2005-01-12 11:20:00,21.52,21.52,21.48,21.48,6300.0,13.6607,13.6607,13.6353,13.6353,6300.0
2005-01-12 11:25:00,21.49,21.52,21.49,21.52,12750.0,13.6417,13.6607,13.6417,13.6607,12750.0
2005-01-12 11:30:00,21.55,21.63,21.53,21.62,21750.0,13.6797,13.7305,13.667,13.7242,21750.0
2005-01-12 11:35:00,21.62,21.62,21.62,21.62,3450.0,13.7242,13.7242,13.7242,13.7242,3450.0
2005-01-12 11:40:00,21.62,21.65,21.62,21.64,23250.0,13.7242,13.7432,13.7242,13.7369,23250.0
2005-01-12 11:45:00,21.64,21.65,21.62,21.63,44550.0,13.7369,13.7432,13.7242,13.7305,44550.0
2005-01-12 11:50:00,21.63,21.67,21.63,21.67,35100.0,13.7305,13.7559,13.7305,13.7559,35100.0
2005-01-12 11:55:00,21.63,21.65,21.63,21.65,22500.0,13.7305,13.7432,13.7305,13.7432,22500.0
2005-01-12 12:00:00,21.65,21.67,21.65,21.66,11400.0,13.7432,13.7559,13.7432,13.7496,11400.0
2005-01-12 12:05:00,21.66,21.66,21.64,21.64,6900.0,13.7496,13.7496,13.7369,13.7369,6900.0
2005-01-12 12:10:00,21.66,21.67,21.63,21.67,22200.0,13.7496,13.7559,13.7305,13.7559,22200.0
2005-01-12 12:15:00,21.67,21.67,21.65,21.66,13650.0,13.7559,13.7559,13.7432,13.7496,13650.0
2005-01-12 12:20:00,21.66,21.67,21.66,21.66,41400.0,13.7496,13.7559,13.7496,13.7496,41400.0
2005-01-12 12:25:00,21.67,21.76,21.67,21.76,19500.0,13.7559,13.813,13.7559,13.813,19500.0
2005-01-12 12:30:00,21.76,21.76,21.75,21.75,4350.0,13.813,13.813,13.8067,13.8067,4350.0
2005-01-12 12:35:00,21.75,21.75,21.67,21.67,18900.0,13.8067,13.8067,13.7559,13.7559,18900.0
2005-01-12 12:40:00,21.68,21.69,21.68,21.69,1500.0,13.7623,13.7686,13.7623,13.7686,1500.0
2005-01-12 12:45:00,21.67,21.68,21.66,21.66,29250.0,13.7559,13.7623,13.7496,13.7496,29250.0
2005-01-12 12:50:00,21.66,21.67,21.65,21.67,1650.0,13.7496,13.7559,13.7432,13.7559,1650.0
2005-01-12 12:55:00,21.67,21.67,21.65,21.66,6150.0,13.7559,13.7559,13.7432,13.7496,6150.0
2005-01-12 13:00:00,21.65,21.66,21.65,21.66,900.0,13.7432,13.7496,13.7432,13.7496,900.0
2005-01-12 13:05:00,21.66,21.68,21.66,21.67,18000.0,13.7496,13.7623,13.7496,13.7559,18000.0
2005-01-12 13:10:00,21.68,21.72,21.68,21.72,7950.0,13.7623,13.7877,13.7623,13.7877,7950.0
2005-01-12 13:15:00,21.73,21.75,21.73,21.75,5700.0,13.794,13.8067,13.794,13.8067,5700.0
2005-01-12 13:20:00,21.75,21.77,21.75,21.76,14550.0,13.8067,13.8194,13.8067,13.813,14550.0
2005-01-12 13:25:00,21.75,21.77,21.75,21.77,14550.0,13.8067,13.8194,13.8067,13.8194,14550.0
2005-01-12 13:30:00,21.77,21.77,21.76,21.77,11550.0,13.8194,13.8194,13.813,13.8194,11550.0
2005-01-12 13:35:00,21.78,21.78,21.77,21.77,1950.0,13.8257,13.8257,13.8194,13.8194,1950.0
2005-01-12 13:40:00,21.78,21.83,21.78,21.83,7200.0,13.8257,13.8575,13.8257,13.8575,7200.0
2005-01-12 13:45:00,21.82,21.84,21.81,21.83,18900.0,13.8511,13.8638,13.8448,13.8575,18900.0
2005-01-12 13:50:00,21.83,21.87,21.83,21.86,18300.0,13.8575,13.8829,13.8575,13.8765,18300.0
2005-01-12 13:55:00,21.86,21.91,21.86,21.91,15000.0,13.8765,13.9083,13.8765,13.9083,15000.0
2005-01-12 14:00:00,21.89,21.9,21.89,21.9,2850.0,13.8956,13.9019,13.8956,13.9019,2850.0
2005-01-12 14:05:00,21.9,21.93,21.89,21.93,14100.0,13.9019,13.921,13.8956,13.921,14100.0
2005-01-12 14:10:00,21.93,21.93,21.85,21.85,13350.0,13.921,13.921,13.8702,13.8702,13350.0
2005-01-12 14:15:00,21.85,21.85,21.83,21.83,11250.0,13.8702,13.8702,13.8575,13.8575,11250.0
2005-01-12 14:20:00,21.83,21.83,21.77,21.77,10950.0,13.8575,13.8575,13.8194,13.8194,10950.0
2005-01-12 14:25:00,21.79,21.79,21.77,21.77,6600.0,13.8321,13.8321,13.8194,13.8194,6600.0
2005-01-12 14:30:00,21.77,21.77,21.76,21.76,11850.0,13.8194,13.8194,13.813,13.813,11850.0
2005-01-12 14:35:00,21.76,21.76,21.76,21.76,1050.0,13.813,13.813,13.813,13.813,1050.0
2005-01-12 14:40:00,21.76,21.78,21.75,21.75,7800.0,13.813,13.8257,13.8067,13.8067,7800.0
2005-01-12 14:45:00,21.75,21.77,21.75,21.76,6150.0,13.8067,13.8194,13.8067,13.813,6150.0
2005-01-12 14:50:00,21.76,21.77,21.76,21.77,5550.0,13.813,13.8194,13.813,13.8194,5550.0
2005-01-12 14:55:00,21.77,21.77,21.71,21.71,7500.0,13.8194,13.8194,13.7813,13.7813,7500.0
2005-01-12 15:00:00,21.71,21.71,21.67,21.67,18900.0,13.7813,13.7813,13.7559,13.7559,18900.0
2005-01-12 15:05:00,21.67,21.67,21.64,21.65,21150.0,13.7559,13.7559,13.7369,13.7432,21150.0
2005-01-12 15:10:00,21.65,21.67,21.63,21.63,48900.0,13.7432,13.7559,13.7305,13.7305,48900.0
2005-01-12 15:15:00,21.63,21.64,21.62,21.62,22800.0,13.7305,13.7369,13.7242,13.7242,22800.0
2005-01-12 15:20:00,21.62,21.66,21.61,21.66,15000.0,13.7242,13.7496,13.7178,13.7496,15000.0
2005-01-12 15:25:00,21.66,21.67,21.65,21.67,7350.0,13.7496,13.7559,13.7432,13.7559,7350.0
2005-01-12 15:30:00,21.67,21.69,21.66,21.69,35100.0,13.7559,13.7686,13.7496,13.7686,35100.0
2005-01-12 15:35:00,21.69,21.69,21.67,21.69,18750.0,13.7686,13.7686,13.7559,13.7686,18750.0
2005-01-12 15:40:00,21.69,21.69,21.66,21.67,15300.0,13.7686,13.7686,13.7496,13.7559,15300.0
2005-01-12 15:45:00,21.66,21.66,21.65,21.66,7050.0,13.7496,13.7496,13.7432,13.7496,7050.0
2005-01-12 15:50:00,21.66,21.67,21.63,21.63,33150.0,13.7496,13.7559,13.7305,13.7305,33150.0
2005-01-12 15:55:00,21.63,21.67,21.63,21.65,86550.0,13.7305,13.7559,13.7305,13.7432,86550.0
2005-01-13 09:30:00,21.64,21.77,21.64,21.77,15750.0,13.7369,13.8194,13.7369,13.8194,15750.0
2005-01-13 09:35:00,21.71,21.71,21.67,21.69,4350.0,13.7813,13.7813,13.7559,13.7686,4350.0
2005-01-13 09:40:00,21.69,21.69,21.62,21.65,10350.0,13.7686,13.7686,13.7242,13.7432,10350.0
2005-01-13 09:45:00,21.63,21.64,21.6,21.6,9150.0,13.7305,13.7369,13.7115,13.7115,9150.0
2005-01-13 09:50:00,21.6,21.61,21.58,21.61,7950.0,13.7115,13.7178,13.6988,13.7178,7950.0
2005-01-13 09:55:00,21.61,21.65,21.6,21.65,7200.0,13.7178,13.7432,13.7115,13.7432,7200.0
2005-01-13 10:00:00,21.65,21.66,21.63,21.66,9600.0,13.7432,13.7496,13.7305,13.7496,9600.0
2005-01-13 10:05:00,21.67,21.72,21.66,21.72,50700.0,13.7559,13.7877,13.7496,13.7877,50700.0
2005-01-13 10:10:00,21.72,21.74,21.71,21.71,8550.0,13.7877,13.8004,13.7813,13.7813,8550.0
2005-01-13 10:15:00,21.67,21.7,21.67,21.7,7650.0,13.7559,13.775,13.7559,13.775,7650.0
2005-01-13 10:20:00,21.7,21.77,21.7,21.74,8550.0,13.775,13.8194,13.775,13.8004,8550.0
2005-01-13 10:25:00,21.74,21.74,21.67,21.67,5100.0,13.8004,13.8004,13.7559,13.7559,5100.0
2005-01-13 10:30:00,21.67,21.68,21.65,21.68,5400.0,13.7559,13.7623,13.7432,13.7623,5400.0
2005-01-13 10:35:00,21.68,21.7,21.68,21.69,2550.0,13.7623,13.775,13.7623,13.7686,2550.0
2005-01-13 10:40:00,21.69,21.69,21.67,21.67,5400.0,13.7686,13.7686,13.7559,13.7559,5400.0
2005-01-13 10:45:00,21.67,21.7,21.67,21.7,1500.0,13.7559,13.775,13.7559,13.775,1500.0
2005-01-13 10:50:00,21.7,21.7,21.67,21.67,1350.0,13.775,13.775,13.7559,13.7559,1350.0
2005-01-13 10:55:00,21.67,21.7,21.67,21.7,4350.0,13.7559,13.775,13.7559,13.775,4350.0
2005-01-13 11:00:00,21.7,21.71,21.7,21.7,3750.0,13.775,13.7813,13.775,13.775,3750.0
2005-01-13 11:05:00,21.71,21.77,21.71,21.77,4650.0,13.7813,13.8194,13.7813,13.8194,4650.0
2005-01-13 11:10:00,21.77,21.77,21.77,21.77,4350.0,13.8194,13.8194,13.8194,13.8194,4350.0
2005-01-13 11:15:00,21.77,21.79,21.77,21.79,4950.0,13.8194,13.8321,13.8194,13.8321,4950.0
2005-01-13 11:20:00,21.79,21.82,21.79,21.82,3150.0,13.8321,13.8511,13.8321,13.8511,3150.0
2005-01-13 11:25:00,21.82,21.82,21.81,21.81,2100.0,13.8511,13.8511,13.8448,13.8448,2100.0
2005-01-13 11:30:00,21.81,21.83,21.81,21.83,128850.0,13.8448,13.8575,13.8448,13.8575,128850.0
2005-01-13 11:35:00,21.83,21.83,21.82,21.83,8250.0,13.8575,13.8575,13.8511,13.8575,8250.0
2005-01-13 11:40:00,21.82,21.82,21.75,21.77,3450.0,13.8511,13.8511,13.8067,13.8194,3450.0
2005-01-13 11:45:00,21.77,21.8,21.76,21.8,2850.0,13.8194,13.8384,13.813,13.8384,2850.0
2005-01-13 11:50:00,21.81,21.82,21.81,21.81,3600.0,13.8448,13.8511,13.8448,13.8448,3600.0
2005-01-13 11:55:00,21.8,21.81,21.8,21.81,900.0,13.8384,13.8448,13.8384,13.8448,900.0
2005-01-13 12:00:00,21.81,21.83,21.81,21.83,900.0,13.8448,13.8575,13.8448,13.8575,900.0
2005-01-13 12:05:00,21.83,21.88,21.77,21.88,6150.0,13.8575,13.8892,13.8194,13.8892,6150.0
2005-01-13 12:10:00,21.87,21.88,21.87,21.87,4650.0,13.8829,13.8892,13.8829,13.8829,4650.0
2005-01-13 12:15:00,21.85,21.86,21.84,21.85,2550.0,13.8702,13.8765,13.8638,13.8702,2550.0
2005-01-13 12:20:00,21.85,21.86,21.85,21.86,1050.0,13.8702,13.8765,13.8702,13.8765,1050.0
2005-01-13 12:25:00,21.87,21.87,21.86,21.87,900.0,13.8829,13.8829,13.8765,13.8829,900.0
2005-01-13 12:30:00,21.87,21.87,21.87,21.87,5250.0,13.8829,13.8829,13.8829,13.8829,5250.0
2005-01-13 12:35:00,21.89,21.92,21.86,21.87,4650.0,13.8956,13.9146,13.8765,13.8829,4650.0
2005-01-13 12:40:00,21.89,21.89,21.86,21.86,1200.0,13.8956,13.8956,13.8765,13.8765,1200.0
2005-01-13 12:45:00,21.87,21.87,21.86,21.86,3900.0,13.8829,13.8829,13.8765,13.8765,3900.0
2005-01-13 12:50:00,21.86,21.86,21.83,21.83,4050.0,13.8765,13.8765,13.8575,13.8575,4050.0
2005-01-13 12:55:00,21.83,21.84,21.8,21.81,2550.0,13.8575,13.8638,13.8384,13.8448,2550.0
2005-01-13 13:00:00,21.83,21.85,21.83,21.85,5550.0,13.8575,13.8702,13.8575,13.8702,5550.0
2005-01-13 13:05:00,21.85,21.85,21.8,21.8,6900.0,13.8702,13.8702,13.8384,13.8384,6900.0
2005-01-13 13:10:00,21.79,21.8,21.77,21.77,4650.0,13.8321,13.8384,13.8194,13.8194,4650.0
2005-01-13 13:15:00,21.77,21.77,21.75,21.76,3450.0,13.8194,13.8194,13.8067,13.813,3450.0
2005-01-13 13:20:00,21.76,21.79,21.76,21.77,6000.0,13.813,13.8321,13.813,13.8194,6000.0
2005-01-13 13:25:00,21.77,21.79,21.77,21.78,1200.0,13.8194,13.8321,13.8194,13.8257,1200.0
2005-01-13 13:30:00,21.77,21.81,21.77,21.8,4200.0,13.8194,13.8448,13.8194,13.8384,4200.0
2005-01-13 13:35:00,21.79,21.81,21.79,21.8,900.0,13.8321,13.8448,13.8321,13.8384,900.0
2005-01-13 13:40:00,21.8,21.81,21.79,21.81,2100.0,13.8384,13.8448,13.8321,13.8448,2100.0
2005-01-13 13:45:00,21.79,21.8,21.79,21.8,1500.0,13.8321,13.8384,13.8321,13.8384,1500.0
2005-01-13 13:50:00,21.81,21.81,21.8,21.8,3600.0,13.8448,13.8448,13.8384,13.8384,3600.0
2005-01-13 13:55:00,21.82,21.83,21.82,21.82,6450.0,13.8511,13.8575,13.8511,13.8511,6450.0
2005-01-13 14:00:00,21.82,21.82,21.8,21.8,7950.0,13.8511,13.8511,13.8384,13.8384,7950.0
2005-01-13 14:05:00,21.8,21.82,21.8,21.82,6300.0,13.8384,13.8511,13.8384,13.8511,6300.0
2005-01-13 14:10:00,21.82,21.82,21.8,21.82,15600.0,13.8511,13.8511,13.8384,13.8511,15600.0
2005-01-13 14:15:00,21.83,21.87,21.83,21.87,5550.0,13.8575,13.8829,13.8575,13.8829,5550.0
2005-01-13 14:20:00,21.87,21.91,21.87,21.89,7200.0,13.8829,13.9083,13.8829,13.8956,7200.0
2005-01-13 14:25:00,21.89,21.9,21.88,21.88,5250.0,13.8956,13.9019,13.8892,13.8892,5250.0
2005-01-13 14:30:00,21.88,21.9,21.87,21.88,8700.0,13.8892,13.9019,13.8829,13.8892,8700.0
2005-01-13 14:35:00,21.87,21.9,21.87,21.89,5250.0,13.8829,13.9019,13.8829,13.8956,5250.0
2005-01-13 14:40:00,21.89,21.89,21.82,21.82,7950.0,13.8956,13.8956,13.8511,13.8511,7950.0
2005-01-13 14:45:00,21.87,21.87,21.87,21.87,600.0,13.8829,13.8829,13.8829,13.8829,600.0
2005-01-13 14:50:00,21.87,21.87,21.83,21.83,3900.0,13.8829,13.8829,13.8575,13.8575,3900.0
2005-01-13 14:55:00,21.83,21.83,21.81,21.82,11250.0,13.8575,13.8575,13.8448,13.8511,11250.0
2005-01-13 15:00:00,21.82,21.82,21.82,21.82,600.0,13.8511,13.8511,13.8511,13.8511,600.0
2005-01-13 15:05:00,21.82,21.84,21.81,21.84,8700.0,13.8511,13.8638,13.8448,13.8638,8700.0
2005-01-13 15:10:00,21.84,21.87,21.84,21.87,9600.0,13.8638,13.8829,13.8638,13.8829,9600.0
2005-01-13 15:15:00,21.86,21.87,21.8,21.81,6600.0,13.8765,13.8829,13.8384,13.8448,6600.0
2005-01-13 15:20:00,21.81,21.82,21.8,21.81,12750.0,13.8448,13.8511,13.8384,13.8448,12750.0
2005-01-13 15:25:00,21.8,21.8,21.75,21.75,9300.0,13.8384,13.8384,13.8067,13.8067,9300.0
2005-01-13 15:30:00,21.75,21.77,21.72,21.77,8250.0,13.8067,13.8194,13.7877,13.8194,8250.0
2005-01-13 15:35:00,21.76,21.79,21.76,21.77,4050.0,13.813,13.8321,13.813,13.8194,4050.0
2005-01-13 15:40:00,21.77,21.77,21.71,21.71,6600.0,13.8194,13.8194,13.7813,13.7813,6600.0
2005-01-13 15:45:00,21.71,21.71,21.67,21.7,8700.0,13.7813,13.7813,13.7559,13.775,8700.0
2005-01-13 15:50:00,21.71,21.71,21.71,21.71,6600.0,13.7813,13.7813,13.7813,13.7813,6600.0
2005-01-13 15:55:00,21.71,21.71,21.67,21.69,17250.0,13.7813,13.7813,13.7559,13.7686,17250.0
2005-01-14 09:30:00,21.76,21.79,21.76,21.79,6600.0,13.813,13.8321,13.813,13.8321,6600.0
2005-01-14 09:35:00,21.71,21.72,21.71,21.72,450.0,13.7813,13.7877,13.7813,13.7877,450.0
2005-01-14 09:40:00,21.67,21.71,21.66,21.66,2550.0,13.7559,13.7813,13.7496,13.7496,2550.0
2005-01-14 09:45:00,21.67,21.67,21.62,21.63,1350.0,13.7559,13.7559,13.7242,13.7305,1350.0
2005-01-14 09:50:00,21.62,21.64,21.62,21.63,3600.0,13.7242,13.7369,13.7242,13.7305,3600.0
2005-01-14 09:55:00,21.62,21.63,21.62,21.63,3450.0,13.7242,13.7305,13.7242,13.7305,3450.0
2005-01-14 10:00:00,21.63,21.65,21.63,21.64,2100.0,13.7305,13.7432,13.7305,13.7369,2100.0
2005-01-14 10:05:00,21.64,21.68,21.64,21.65,6000.0,13.7369,13.7623,13.7369,13.7432,6000.0
2005-01-14 10:10:00,21.67,21.71,21.65,21.69,4350.0,13.7559,13.7813,13.7432,13.7686,4350.0
2005-01-14 10:15:00,21.71,21.75,21.71,21.74,1650.0,13.7813,13.8067,13.7813,13.8004,1650.0
2005-01-14 10:20:00,21.73,21.73,21.73,21.73,150.0,13.794,13.794,13.794,13.794,150.0
2005-01-14 10:25:00,21.73,21.73,21.73,21.73,2550.0,13.794,13.794,13.794,13.794,2550.0
2005-01-14 10:30:00,21.73,21.73,21.72,21.72,1650.0,13.794,13.794,13.7877,13.7877,1650.0
2005-01-14 10:35:00,21.73,21.73,21.72,21.72,2550.0,13.794,13.794,13.7877,13.7877,2550.0
2005-01-14 10:40:00,21.73,21.75,21.73,21.75,3900.0,13.794,13.8067,13.794,13.8067,3900.0
2005-01-14 10:45:00,21.75,21.75,21.73,21.73,4800.0,13.8067,13.8067,13.794,13.794,4800.0
2005-01-14 10:50:00,21.73,21.73,21.71,21.71,4800.0,13.794,13.794,13.7813,13.7813,4800.0
2005-01-14 10:55:00,21.71,21.71,21.69,21.69,4650.0,13.7813,13.7813,13.7686,13.7686,4650.0
2005-01-14 11:00:00,21.69,21.69,21.67,21.69,6300.0,13.7686,13.7686,13.7559,13.7686,6300.0
2005-01-14 11:05:00,21.69,21.71,21.69,21.71,3450.0,13.7686,13.7813,13.7686,13.7813,3450.0
2005-01-14 11:10:00,21.7,21.7,21.69,21.69,1650.0,13.775,13.775,13.7686,13.7686,1650.0
2005-01-14 11:15:00,21.69,21.69,21.69,21.69,150.0,13.7686,13.7686,13.7686,13.7686,150.0
2005-01-14 11:20:00,21.69,21.69,21.69,21.69,2550.0,13.7686,13.7686,13.7686,13.7686,2550.0
2005-01-14 11:25:00,21.68,21.69,21.68,21.68,600.0,13.7623,13.7686,13.7623,13.7623,600.0
2005-01-14 11:30:00,21.68,21.69,21.67,21.69,11400.0,13.7623,13.7686,13.7559,13.7686,11400.0
2005-01-14 11:35:00,21.69,21.69,21.69,21.69,900.0,13.7686,13.7686,13.7686,13.7686,900.0
2005-01-14 11:40:00,21.69,21.69,21.65,21.66,10050.0,13.7686,13.7686,13.7432,13.7496,10050.0
2005-01-14 11:45:00,21.66,21.67,21.65,21.65,1500.0,13.7496,13.7559,13.7432,13.7432,1500.0
2005-01-14 11:50:00,21.66,21.67,21.66,21.67,20850.0,13.7496,13.7559,13.7496,13.7559,20850.0
2005-01-14 11:55:00,21.67,21.67,21.67,21.67,8250.0,13.7559,13.7559,13.7559,13.7559,8250.0
2005-01-14 12:00:00,21.67,21.67,21.66,21.67,14700.0,13.7559,13.7559,13.7496,13.7559,14700.0
2005-01-14 12:05:00,21.67,21.67,21.66,21.66,6600.0,13.7559,13.7559,13.7496,13.7496,6600.0
2005-01-14 12:10:00,21.67,21.67,21.67,21.67,900.0,13.7559,13.7559,13.7559,13.7559,900.0
2005-01-14 12:15:00,21.67,21.67,21.67,21.67,1950.0,13.7559,13.7559,13.7559,13.7559,1950.0
2005-01-14 12:20:00,21.66,21.72,21.66,21.72,41850.0,13.7496,13.7877,13.7496,13.7877,41850.0
2005-01-14 12:25:00,21.72,21.75,21.72,21.73,2850.0,13.7877,13.8067,13.7877,13.794,2850.0
2005-01-14 12:30:00,21.73,21.73,21.73,21.73,2550.0,13.794,13.794,13.794,13.794,2550.0
2005-01-14 12:35:00,21.74,21.74,21.71,21.72,3600.0,13.8004,13.8004,13.7813,13.7877,3600.0
2005-01-14 12:40:00,21.71,21.73,21.67,21.67,2850.0,13.7813,13.794,13.7559,13.7559,2850.0
2005-01-14 12:45:00,21.65,21.67,21.65,21.67,4500.0,13.7432,13.7559,13.7432,13.7559,4500.0
2005-01-14 12:50:00,21.67,21.67,21.67,21.67,300.0,13.7559,13.7559,13.7559,13.7559,300.0
2005-01-14 12:55:00,21.67,21.67,21.66,21.67,3450.0,13.7559,13.7559,13.7496,13.7559,3450.0
2005-01-14 13:00:00,21.66,21.66,21.65,21.66,2100.0,13.7496,13.7496,13.7432,13.7496,2100.0
2005-01-14 13:05:00,21.66,21.66,21.66,21.66,2700.0,13.7496,13.7496,13.7496,13.7496,2700.0
2005-01-14 13:10:00,21.66,21.66,21.66,21.66,2250.0,13.7496,13.7496,13.7496,13.7496,2250.0
2005-01-14 13:15:00,21.67,21.67,21.65,21.66,2550.0,13.7559,13.7559,13.7432,13.7496,2550.0
2005-01-14 13:20:00,21.66,21.66,21.66,21.66,1950.0,13.7496,13.7496,13.7496,13.7496,1950.0
2005-01-14 13:25:00,21.67,21.67,21.66,21.67,4950.0,13.7559,13.7559,13.7496,13.7559,4950.0
2005-01-14 13:30:00,21.66,21.67,21.66,21.66,900.0,13.7496,13.7559,13.7496,13.7496,900.0
2005-01-14 13:35:00,21.66,21.66,21.66,21.66,0.0,13.7496,13.7496,13.7496,13.7496,0.0
2005-01-14 13:40:00,21.67,21.67,21.65,21.65,8100.0,13.7559,13.7559,13.7432,13.7432,8100.0
2005-01-14 13:45:00,21.65,21.65,21.61,21.64,14850.0,13.7432,13.7432,13.7178,13.7369,14850.0
2005-01-14 13:50:00,21.64,21.65,21.64,21.65,2850.0,13.7369,13.7432,13.7369,13.7432,2850.0
2005-01-14 13:55:00,21.65,21.65,21.64,21.64,600.0,13.7432,13.7432,13.7369,13.7369,600.0
2005-01-14 14:00:00,21.65,21.65,21.64,21.64,8400.0,13.7432,13.7432,13.7369,13.7369,8400.0
2005-01-14 14:05:00,21.63,21.63,21.63,21.63,8100.0,13.7305,13.7305,13.7305,13.7305,8100.0
2005-01-14 14:10:00,21.63,21.63,21.58,21.59,11100.0,13.7305,13.7305,13.6988,13.7051,11100.0
2005-01-14 14:15:00,21.59,21.6,21.58,21.6,9750.0,13.7051,13.7115,13.6988,13.7115,9750.0
2005-01-14 14:20:00,21.6,21.61,21.59,21.61,4950.0,13.7115,13.7178,13.7051,13.7178,4950.0
2005-01-14 14:25:00,21.61,21.62,21.61,21.61,3900.0,13.7178,13.7242,13.7178,13.7178,3900.0
2005-01-14 14:30:00,21.61,21.62,21.61,21.62,3750.0,13.7178,13.7242,13.7178,13.7242,3750.0
2005-01-14 14:35:00,21.62,21.62,21.61,21.61,3000.0,13.7242,13.7242,13.7178,13.7178,3000.0
2005-01-14 14:40:00,21.61,21.63,21.59,21.59,6000.0,13.7178,13.7305,13.7051,13.7051,6000.0
2005-01-14 14:45:00,21.58,21.59,21.57,21.59,2850.0,13.6988,13.7051,13.6924,13.7051,2850.0
2005-01-14 14:50:00,21.59,21.59,21.59,21.59,2250.0,13.7051,13.7051,13.7051,13.7051,2250.0
2005-01-14 14:55:00,21.61,21.62,21.61,21.61,2850.0,13.7178,13.7242,13.7178,13.7178,2850.0
2005-01-14 15:00:00,21.61,21.62,21.61,21.61,11700.0,13.7178,13.7242,13.7178,13.7178,11700.0
2005-01-14 15:05:00,21.61,21.61,21.59,21.6,2400.0,13.7178,13.7178,13.7051,13.7115,2400.0
2005-01-14 15:10:00,21.6,21.61,21.6,21.61,6900.0,13.7115,13.7178,13.7115,13.7178,6900.0
2005-01-14 15:15:00,21.61,21.61,21.6,21.61,9000.0,13.7178,13.7178,13.7115,13.7178,9000.0
2005-01-14 15:20:00,21.61,21.61,21.56,21.6,13500.0,13.7178,13.7178,13.6861,13.7115,13500.0
2005-01-14 15:25:00,21.6,21.61,21.6,21.61,2100.0,13.7115,13.7178,13.7115,13.7178,2100.0
2005-01-14 15:30:00,21.61,21.61,21.59,21.6,8400.0,13.7178,13.7178,13.7051,13.7115,8400.0
2005-01-14 15:35:00,21.61,21.61,21.6,21.6,11250.0,13.7178,13.7178,13.7115,13.7115,11250.0
2005-01-14 15:40:00,21.6,21.61,21.58,21.6,21750.0,13.7115,13.7178,13.6988,13.7115,21750.0
2005-01-14 15:45:00,21.61,21.61,21.59,21.59,12900.0,13.7178,13.7178,13.7051,13.7051,12900.0
2005-01-14 15:50:00,21.58,21.6,21.58,21.59,45600.0,13.6988,13.7115,13.6988,13.7051,45600.0
2005-01-14 15:55:00,21.59,21.63,21.59,21.63,23850.0,13.7051,13.7305,13.7051,13.7305,23850.0
2005-01-18 09:30:00,21.43,21.43,21.33,21.34,33300.0,13.6036,13.6036,13.5401,13.5464,33300.0
2005-01-18 09:35:00,21.39,21.41,21.35,21.37,5100.0,13.5782,13.5909,13.5528,13.5655,5100.0
2005-01-18 09:40:00,21.38,21.47,21.38,21.47,8100.0,13.5718,13.629,13.5718,13.629,8100.0
2005-01-18 09:45:00,21.47,21.49,21.47,21.47,81600.0,13.629,13.6417,13.629,13.629,81600.0
2005-01-18 09:50:00,21.47,21.47,21.45,21.46,2850.0,13.629,13.629,13.6163,13.6226,2850.0
2005-01-18 09:55:00,21.47,21.47,21.37,21.39,6000.0,13.629,13.629,13.5655,13.5782,6000.0
2005-01-18 10:00:00,21.39,21.44,21.39,21.43,5250.0,13.5782,13.6099,13.5782,13.6036,5250.0
2005-01-18 10:05:00,21.43,21.44,21.4,21.4,11400.0,13.6036,13.6099,13.5845,13.5845,11400.0
2005-01-18 10:10:00,21.43,21.49,21.43,21.49,6000.0,13.6036,13.6417,13.6036,13.6417,6000.0
2005-01-18 10:15:00,21.49,21.49,21.43,21.49,6450.0,13.6417,13.6417,13.6036,13.6417,6450.0
2005-01-18 10:20:00,21.51,21.53,21.46,21.48,14400.0,13.6543,13.667,13.6226,13.6353,14400.0
2005-01-18 10:25:00,21.49,21.49,21.48,21.49,13950.0,13.6417,13.6417,13.6353,13.6417,13950.0
2005-01-18 10:30:00,21.49,21.53,21.49,21.53,21300.0,13.6417,13.667,13.6417,13.667,21300.0
2005-01-18 10:35:00,21.55,21.61,21.55,21.61,4950.0,13.6797,13.7178,13.6797,13.7178,4950.0
2005-01-18 10:40:00,21.65,21.67,21.65,21.65,4800.0,13.7432,13.7559,13.7432,13.7432,4800.0
2005-01-18 10:45:00,21.65,21.65,21.64,21.64,2250.0,13.7432,13.7432,13.7369,13.7369,2250.0
2005-01-18 10:50:00,21.65,21.67,21.65,21.67,5400.0,13.7432,13.7559,13.7432,13.7559,5400.0
2005-01-18 10:55:00,21.67,21.67,21.63,21.63,7200.0,13.7559,13.7559,13.7305,13.7305,7200.0
2005-01-18 11:00:00,21.66,21.67,21.65,21.67,17100.0,13.7496,13.7559,13.7432,13.7559,17100.0
2005-01-18 11:05:00,21.67,21.67,21.66,21.66,5400.0,13.7559,13.7559,13.7496,13.7496,5400.0
2005-01-18 11:10:00,21.66,21.66,21.65,21.65,1500.0,13.7496,13.7496,13.7432,13.7432,1500.0
2005-01-18 11:15:00,21.65,21.66,21.61,21.61,7950.0,13.7432,13.7496,13.7178,13.7178,7950.0
2005-01-18 11:20:00,21.6,21.63,21.6,21.62,7200.0,13.7115,13.7305,13.7115,13.7242,7200.0
2005-01-18 11:25:00,21.63,21.63,21.61,21.61,5100.0,13.7305,13.7305,13.7178,13.7178,5100.0
2005-01-18 11:30:00,21.61,21.61,21.58,21.61,49200.0,13.7178,13.7178,13.6988,13.7178,49200.0
2005-01-18 11:35:00,21.62,21.63,21.62,21.63,9900.0,13.7242,13.7305,13.7242,13.7305,9900.0
2005-01-18 11:40:00,21.63,21.63,21.62,21.62,5100.0,13.7305,13.7305,13.7242,13.7242,5100.0
2005-01-18 11:45:00,21.62,21.63,21.62,21.63,2700.0,13.7242,13.7305,13.7242,13.7305,2700.0
2005-01-18 11:50:00,21.63,21.63,21.62,21.63,6750.0,13.7305,13.7305,13.7242,13.7305,6750.0
2005-01-18 11:55:00,21.63,21.63,21.63,21.63,2100.0,13.7305,13.7305,13.7305,13.7305,2100.0
2005-01-18 12:00:00,21.63,21.63,21.62,21.62,3750.0,13.7305,13.7305,13.7242,13.7242,3750.0
2005-01-18 12:05:00,21.62,21.62,21.58,21.61,6000.0,13.7242,13.7242,13.6988,13.7178,6000.0
2005-01-18 12:10:00,21.63,21.66,21.63,21.63,17400.0,13.7305,13.7496,13.7305,13.7305,17400.0
2005-01-18 12:15:00,21.63,21.63,21.63,21.63,7950.0,13.7305,13.7305,13.7305,13.7305,7950.0
2005-01-18 12:20:00,21.63,21.63,21.63,21.63,10650.0,13.7305,13.7305,13.7305,13.7305,10650.0
2005-01-18 12:25:00,21.63,21.64,21.63,21.64,7950.0,13.7305,13.7369,13.7305,13.7369,7950.0
2005-01-18 12:30:00,21.64,21.64,21.63,21.63,20850.0,13.7369,13.7369,13.7305,13.7305,20850.0
2005-01-18 12:35:00,21.63,21.66,21.63,21.65,5550.0,13.7305,13.7496,13.7305,13.7432,5550.0
2005-01-18 12:40:00,21.65,21.65,21.65,21.65,6150.0,13.7432,13.7432,13.7432,13.7432,6150.0
2005-01-18 12:45:00,21.65,21.66,21.65,21.66,2100.0,13.7432,13.7496,13.7432,13.7496,2100.0
2005-01-18 12:50:00,21.66,21.67,21.66,21.67,5250.0,13.7496,13.7559,13.7496,13.7559,5250.0
2005-01-18 12:55:00,21.66,21.67,21.65,21.67,7950.0,13.7496,13.7559,13.7432,13.7559,7950.0
2005-01-18 13:00:00,21.67,21.68,21.67,21.68,3000.0,13.7559,13.7623,13.7559,13.7623,3000.0
2005-01-18 13:05:00,21.68,21.69,21.68,21.69,1500.0,13.7623,13.7686,13.7623,13.7686,1500.0
2005-01-18 13:10:00,21.69,21.69,21.69,21.69,7200.0,13.7686,13.7686,13.7686,13.7686,7200.0
2005-01-18 13:15:00,21.69,21.69,21.69,21.69,5550.0,13.7686,13.7686,13.7686,13.7686,5550.0
2005-01-18 13:20:00,21.69,21.69,21.68,21.68,9000.0,13.7686,13.7686,13.7623,13.7623,9000.0
2005-01-18 13:25:00,21.68,21.68,21.67,21.67,9150.0,13.7623,13.7623,13.7559,13.7559,9150.0
2005-01-18 13:30:00,21.68,21.71,21.68,21.71,38100.0,13.7623,13.7813,13.7623,13.7813,38100.0
2005-01-18 13:35:00,21.71,21.73,21.7,21.73,8700.0,13.7813,13.794,13.775,13.794,8700.0
2005-01-18 13:40:00,21.73,21.76,21.73,21.76,16650.0,13.794,13.813,13.794,13.813,16650.0
2005-01-18 13:45:00,21.76,21.77,21.76,21.76,7950.0,13.813,13.8194,13.813,13.813,7950.0
2005-01-18 13:50:00,21.76,21.76,21.72,21.73,8100.0,13.813,13.813,13.7877,13.794,8100.0
2005-01-18 13:55:00,21.73,21.76,21.73,21.76,6750.0,13.794,13.813,13.794,13.813,6750.0
2005-01-18 14:00:00,21.76,21.77,21.75,21.77,3000.0,13.813,13.8194,13.8067,13.8194,3000.0
2005-01-18 14:05:00,21.77,21.78,21.77,21.78,2250.0,13.8194,13.8257,13.8194,13.8257,2250.0
2005-01-18 14:10:00,21.79,21.82,21.79,21.79,7050.0,13.8321,13.8511,13.8321,13.8321,7050.0
2005-01-18 14:15:00,21.79,21.79,21.79,21.79,2400.0,13.8321,13.8321,13.8321,13.8321,2400.0
2005-01-18 14:20:00,21.79,21.8,21.79,21.79,7200.0,13.8321,13.8384,13.8321,13.8321,7200.0
2005-01-18 14:25:00,21.79,21.83,21.79,21.83,3150.0,13.8321,13.8575,13.8321,13.8575,3150.0
2005-01-18 14:30:00,21.83,21.84,21.83,21.84,11250.0,13.8575,13.8638,13.8575,13.8638,11250.0
2005-01-18 14:35:00,21.85,21.86,21.85,21.85,21750.0,13.8702,13.8765,13.8702,13.8702,21750.0
2005-01-18 14:40:00,21.85,21.86,21.84,21.84,8700.0,13.8702,13.8765,13.8638,13.8638,8700.0
2005-01-18 14:45:00,21.83,21.83,21.8,21.82,32250.0,13.8575,13.8575,13.8384,13.8511,32250.0
2005-01-18 14:50:00,21.82,21.85,21.82,21.85,27300.0,13.8511,13.8702,13.8511,13.8702,27300.0
2005-01-18 14:55:00,21.85,21.89,21.85,21.89,12750.0,13.8702,13.8956,13.8702,13.8956,12750.0
2005-01-18 15:00:00,21.89,21.89,21.88,21.89,15450.0,13.8956,13.8956,13.8892,13.8956,15450.0
2005-01-18 15:05:00,21.89,21.91,21.88,21.91,7200.0,13.8956,13.9083,13.8892,13.9083,7200.0
2005-01-18 15:10:00,21.91,21.91,21.87,21.87,12000.0,13.9083,13.9083,13.8829,13.8829,12000.0
2005-01-18 15:15:00,21.88,21.91,21.88,21.9,6900.0,13.8892,13.9083,13.8892,13.9019,6900.0
2005-01-18 15:20:00,21.9,21.92,21.9,21.9,10500.0,13.9019,13.9146,13.9019,13.9019,10500.0
2005-01-18 15:25:00,21.9,21.91,21.86,21.89,17700.0,13.9019,13.9083,13.8765,13.8956,17700.0
2005-01-18 15:30:00,21.89,21.92,21.87,21.91,8250.0,13.8956,13.9146,13.8829,13.9083,8250.0
2005-01-18 15:35:00,21.91,21.91,21.88,21.88,31500.0,13.9083,13.9083,13.8892,13.8892,31500.0
2005-01-18 15:40:00,21.89,21.92,21.89,21.92,35100.0,13.8956,13.9146,13.8956,13.9146,35100.0
2005-01-18 15:45:00,21.91,21.91,21.89,21.89,6300.0,13.9083,13.9083,13.8956,13.8956,6300.0
2005-01-18 15:50:00,21.89,21.93,21.89,21.91,7200.0,13.8956,13.921,13.8956,13.9083,7200.0
2005-01-18 15:55:00,21.91,21.91,21.89,21.9,12900.0,13.9083,13.9083,13.8956,13.9019,12900.0
2005-01-19 09:30:00,21.83,21.87,21.8,21.87,5400.0,13.8575,13.8829,13.8384,13.8829,5400.0
2005-01-19 09:35:00,21.87,21.93,21.87,21.88,2400.0,13.8829,13.921,13.8829,13.8892,2400.0
2005-01-19 09:40:00,21.89,21.9,21.83,21.83,5100.0,13.8956,13.9019,13.8575,13.8575,5100.0
2005-01-19 09:45:00,21.84,21.86,21.84,21.85,1650.0,13.8638,13.8765,13.8638,13.8702,1650.0
2005-01-19 09:50:00,21.86,21.89,21.86,21.89,3750.0,13.8765,13.8956,13.8765,13.8956,3750.0
2005-01-19 09:55:00,21.89,21.89,21.88,21.88,6750.0,13.8956,13.8956,13.8892,13.8892,6750.0
2005-01-19 10:00:00,21.89,21.91,21.87,21.89,4200.0,13.8956,13.9083,13.8829,13.8956,4200.0
2005-01-19 10:05:00,21.9,21.93,21.88,21.93,7350.0,13.9019,13.921,13.8892,13.921,7350.0
2005-01-19 10:10:00,21.94,21.95,21.89,21.9,5400.0,13.9273,13.9337,13.8956,13.9019,5400.0
2005-01-19 10:15:00,21.89,21.89,21.88,21.88,6450.0,13.8956,13.8956,13.8892,13.8892,6450.0
2005-01-19 10:20:00,21.88,21.89,21.88,21.88,4950.0,13.8892,13.8956,13.8892,13.8892,4950.0
2005-01-19 10:25:00,21.87,21.87,21.86,21.87,1500.0,13.8829,13.8829,13.8765,13.8829,1500.0
2005-01-19 10:30:00,21.85,21.87,21.85,21.85,10800.0,13.8702,13.8829,13.8702,13.8702,10800.0
2005-01-19 10:35:00,21.84,21.84,21.81,21.82,5700.0,13.8638,13.8638,13.8448,13.8511,5700.0
2005-01-19 10:40:00,21.81,21.83,21.81,21.83,5550.0,13.8448,13.8575,13.8448,13.8575,5550.0
2005-01-19 10:45:00,21.83,21.83,21.8,21.8,2250.0,13.8575,13.8575,13.8384,13.8384,2250.0
2005-01-19 10:50:00,21.8,21.8,21.8,21.8,1950.0,13.8384,13.8384,13.8384,13.8384,1950.0
2005-01-19 10:55:00,21.81,21.81,21.81,21.81,4500.0,13.8448,13.8448,13.8448,13.8448,4500.0
2005-01-19 11:00:00,21.81,21.83,21.81,21.83,4650.0,13.8448,13.8575,13.8448,13.8575,4650.0
2005-01-19 11:05:00,21.83,21.84,21.81,21.84,4650.0,13.8575,13.8638,13.8448,13.8638,4650.0
2005-01-19 11:10:00,21.85,21.89,21.85,21.87,4500.0,13.8702,13.8956,13.8702,13.8829,4500.0
2005-01-19 11:15:00,21.87,21.89,21.87,21.88,3000.0,13.8829,13.8956,13.8829,13.8892,3000.0
2005-01-19 11:20:00,21.87,21.9,21.87,21.89,5850.0,13.8829,13.9019,13.8829,13.8956,5850.0
2005-01-19 11:25:00,21.89,21.89,21.89,21.89,2700.0,13.8956,13.8956,13.8956,13.8956,2700.0
2005-01-19 11:30:00,21.89,21.95,21.89,21.95,5850.0,13.8956,13.9337,13.8956,13.9337,5850.0
2005-01-19 11:35:00,21.95,21.95,21.93,21.94,2100.0,13.9337,13.9337,13.921,13.9273,2100.0
2005-01-19 11:40:00,21.94,21.94,21.91,21.92,3750.0,13.9273,13.9273,13.9083,13.9146,3750.0
2005-01-19 11:45:00,21.92,21.92,21.92,21.92,900.0,13.9146,13.9146,13.9146,13.9146,900.0
2005-01-19 11:50:00,21.92,21.92,21.91,21.91,4200.0,13.9146,13.9146,13.9083,13.9083,4200.0
2005-01-19 11:55:00,21.91,21.93,21.91,21.92,3750.0,13.9083,13.921,13.9083,13.9146,3750.0
2005-01-19 12:00:00,21.93,21.93,21.91,21.92,32100.0,13.921,13.921,13.9083,13.9146,32100.0
2005-01-19 12:05:00,21.92,21.92,21.87,21.87,2550.0,13.9146,13.9146,13.8829,13.8829,2550.0
2005-01-19 12:10:00,21.88,21.88,21.88,21.88,2100.0,13.8892,13.8892,13.8892,13.8892,2100.0
2005-01-19 12:15:00,21.89,21.92,21.88,21.91,6000.0,13.8956,13.9146,13.8892,13.9083,6000.0
2005-01-19 12:20:00,21.92,21.95,21.89,21.91,10650.0,13.9146,13.9337,13.8956,13.9083,10650.0
2005-01-19 12:25:00,21.92,21.92,21.91,21.91,5100.0,13.9146,13.9146,13.9083,13.9083,5100.0
2005-01-19 12:30:00,21.91,21.92,21.9,21.92,1350.0,13.9083,13.9146,13.9019,13.9146,1350.0
2005-01-19 12:35:00,21.92,21.93,21.92,21.93,450.0,13.9146,13.921,13.9146,13.921,450.0
2005-01-19 12:40:00,21.93,21.93,21.93,21.93,3750.0,13.921,13.921,13.921,13.921,3750.0
2005-01-19 12:45:00,21.93,21.93,21.93,21.93,1800.0,13.921,13.921,13.921,13.921,1800.0
2005-01-19 12:50:00,21.93,21.93,21.93,21.93,1500.0,13.921,13.921,13.921,13.921,1500.0
2005-01-19 12:55:00,21.92,21.92,21.89,21.9,4650.0,13.9146,13.9146,13.8956,13.9019,4650.0
2005-01-19 13:00:00,21.91,21.91,21.9,21.9,1350.0,13.9083,13.9083,13.9019,13.9019,1350.0
2005-01-19 13:05:00,21.9,21.9,21.87,21.9,7200.0,13.9019,13.9019,13.8829,13.9019,7200.0
2005-01-19 13:10:00,21.89,21.89,21.89,21.89,1650.0,13.8956,13.8956,13.8956,13.8956,1650.0
2005-01-19 13:15:00,21.89,21.91,21.89,21.9,3900.0,13.8956,13.9083,13.8956,13.9019,3900.0
2005-01-19 13:20:00,21.91,21.92,21.91,21.92,1500.0,13.9083,13.9146,13.9083,13.9146,1500.0
2005-01-19 13:25:00,21.92,21.92,21.91,21.92,2100.0,13.9146,13.9146,13.9083,13.9146,2100.0
2005-01-19 13:30:00,21.91,21.91,21.91,21.91,1350.0,13.9083,13.9083,13.9083,13.9083,1350.0
2005-01-19 13:35:00,21.9,21.9,21.84,21.85,6750.0,13.9019,13.9019,13.8638,13.8702,6750.0
2005-01-19 13:40:00,21.85,21.86,21.85,21.86,300.0,13.8702,13.8765,13.8702,13.8765,300.0
2005-01-19 13:45:00,21.86,21.9,21.86,21.9,2700.0,13.8765,13.9019,13.8765,13.9019,2700.0
2005-01-19 13:50:00,21.88,21.9,21.83,21.85,32400.0,13.8892,13.9019,13.8575,13.8702,32400.0
2005-01-19 13:55:00,21.85,21.85,21.83,21.85,2250.0,13.8702,13.8702,13.8575,13.8702,2250.0
2005-01-19 14:00:00,21.85,21.87,21.84,21.85,5250.0,13.8702,13.8829,13.8638,13.8702,5250.0
2005-01-19 14:05:00,21.85,21.85,21.83,21.84,1800.0,13.8702,13.8702,13.8575,13.8638,1800.0
2005-01-19 14:10:00,21.84,21.85,21.84,21.85,1500.0,13.8638,13.8702,13.8638,13.8702,1500.0
2005-01-19 14:15:00,21.85,21.86,21.85,21.86,3900.0,13.8702,13.8765,13.8702,13.8765,3900.0
2005-01-19 14:20:00,21.85,21.85,21.84,21.84,2850.0,13.8702,13.8702,13.8638,13.8638,2850.0
2005-01-19 14:25:00,21.84,21.84,21.83,21.84,8100.0,13.8638,13.8638,13.8575,13.8638,8100.0
2005-01-19 14:30:00,21.84,21.84,21.83,21.83,3000.0,13.8638,13.8638,13.8575,13.8575,3000.0
2005-01-19 14:35:00,21.83,21.84,21.83,21.84,5850.0,13.8575,13.8638,13.8575,13.8638,5850.0
2005-01-19 14:40:00,21.84,21.84,21.84,21.84,1500.0,13.8638,13.8638,13.8638,13.8638,1500.0
2005-01-19 14:45:00,21.84,21.85,21.84,21.85,4200.0,13.8638,13.8702,13.8638,13.8702,4200.0
2005-01-19 14:50:00,21.86,21.88,21.85,21.88,37500.0,13.8765,13.8892,13.8702,13.8892,37500.0
2005-01-19 14:55:00,21.88,21.89,21.86,21.88,9300.0,13.8892,13.8956,13.8765,13.8892,9300.0
2005-01-19 15:00:00,21.88,21.89,21.88,21.89,5700.0,13.8892,13.8956,13.8892,13.8956,5700.0
2005-01-19 15:05:00,21.89,21.91,21.89,21.91,2850.0,13.8956,13.9083,13.8956,13.9083,2850.0
2005-01-19 15:10:00,21.91,21.91,21.89,21.89,12450.0,13.9083,13.9083,13.8956,13.8956,12450.0
2005-01-19 15:15:00,21.89,21.9,21.87,21.9,10200.0,13.8956,13.9019,13.8829,13.9019,10200.0
2005-01-19 15:20:00,21.91,21.94,21.91,21.92,6300.0,13.9083,13.9273,13.9083,13.9146,6300.0
2005-01-19 15:25:00,21.92,21.92,21.84,21.84,9000.0,13.9146,13.9146,13.8638,13.8638,9000.0
2005-01-19 15:30:00,21.83,21.84,21.81,21.83,23100.0,13.8575,13.8638,13.8448,13.8575,23100.0
2005-01-19 15:35:00,21.84,21.84,21.84,21.84,4050.0,13.8638,13.8638,13.8638,13.8638,4050.0
2005-01-19 15:40:00,21.84,21.85,21.83,21.83,45150.0,13.8638,13.8702,13.8575,13.8575,45150.0
2005-01-19 15:45:00,21.83,21.84,21.83,21.83,56100.0,13.8575,13.8638,13.8575,13.8575,56100.0
2005-01-19 15:50:00,21.82,21.84,21.8,21.8,10350.0,13.8511,13.8638,13.8384,13.8384,10350.0
2005-01-19 15:55:00,21.81,21.81,21.76,21.78,13350.0,13.8448,13.8448,13.813,13.8257,13350.0
2005-01-20 09:30:00,21.7,21.73,21.61,21.72,11250.0,13.775,13.794,13.7178,13.7877,11250.0
2005-01-20 09:35:00,21.73,21.79,21.73,21.78,3900.0,13.794,13.8321,13.794,13.8257,3900.0
2005-01-20 09:40:00,21.82,21.82,21.79,21.79,300.0,13.8511,13.8511,13.8321,13.8321,300.0
2005-01-20 09:45:00,21.8,21.83,21.78,21.78,2550.0,13.8384,13.8575,13.8257,13.8257,2550.0
2005-01-20 09:50:00,21.75,21.79,21.75,21.77,3000.0,13.8067,13.8321,13.8067,13.8194,3000.0
2005-01-20 09:55:00,21.8,21.84,21.8,21.82,5100.0,13.8384,13.8638,13.8384,13.8511,5100.0
2005-01-20 10:00:00,21.82,21.82,21.7,21.7,8100.0,13.8511,13.8511,13.775,13.775,8100.0
2005-01-20 10:05:00,21.73,21.8,21.73,21.8,4950.0,13.794,13.8384,13.794,13.8384,4950.0
2005-01-20 10:10:00,21.79,21.8,21.79,21.8,3150.0,13.8321,13.8384,13.8321,13.8384,3150.0
2005-01-20 10:15:00,21.8,21.8,21.79,21.8,9750.0,13.8384,13.8384,13.8321,13.8384,9750.0
2005-01-20 10:20:00,21.8,21.8,21.79,21.79,8700.0,13.8384,13.8384,13.8321,13.8321,8700.0
2005-01-20 10:25:00,21.79,21.79,21.7,21.71,5100.0,13.8321,13.8321,13.775,13.7813,5100.0
2005-01-20 10:30:00,21.7,21.73,21.7,21.72,5550.0,13.775,13.794,13.775,13.7877,5550.0
2005-01-20 10:35:00,21.72,21.73,21.71,21.73,5550.0,13.7877,13.794,13.7813,13.794,5550.0
2005-01-20 10:40:00,21.73,21.79,21.73,21.77,3000.0,13.794,13.8321,13.794,13.8194,3000.0
2005-01-20 10:45:00,21.75,21.77,21.75,21.77,1800.0,13.8067,13.8194,13.8067,13.8194,1800.0
2005-01-20 10:50:00,21.79,21.79,21.77,21.78,4800.0,13.8321,13.8321,13.8194,13.8257,4800.0
2005-01-20 10:55:00,21.77,21.8,21.77,21.79,3300.0,13.8194,13.8384,13.8194,13.8321,3300.0
2005-01-20 11:00:00,21.8,21.83,21.79,21.83,69000.0,13.8384,13.8575,13.8321,13.8575,69000.0
2005-01-20 11:05:00,21.83,21.84,21.79,21.79,4800.0,13.8575,13.8638,13.8321,13.8321,4800.0
2005-01-20 11:10:00,21.8,21.85,21.8,21.84,3900.0,13.8384,13.8702,13.8384,13.8638,3900.0
2005-01-20 11:15:00,21.84,21.85,21.84,21.85,2850.0,13.8638,13.8702,13.8638,13.8702,2850.0
2005-01-20 11:20:00,21.85,21.85,21.85,21.85,0.0,13.8702,13.8702,13.8702,13.8702,0.0
2005-01-20 11:25:00,21.81,21.81,21.8,21.8,2400.0,13.8448,13.8448,13.8384,13.8384,2400.0
2005-01-20 11:30:00,21.8,21.8,21.74,21.79,6150.0,13.8384,13.8384,13.8004,13.8321,6150.0
2005-01-20 11:35:00,21.79,21.79,21.79,21.79,7050.0,13.8321,13.8321,13.8321,13.8321,7050.0
2005-01-20 11:40:00,21.8,21.82,21.76,21.8,9900.0,13.8384,13.8511,13.813,13.8384,9900.0
2005-01-20 11:45:00,21.81,21.85,21.8,21.84,4050.0,13.8448,13.8702,13.8384,13.8638,4050.0
2005-01-20 11:50:00,21.84,21.85,21.84,21.85,900.0,13.8638,13.8702,13.8638,13.8702,900.0
2005-01-20 11:55:00,21.84,21.84,21.77,21.78,11250.0,13.8638,13.8638,13.8194,13.8257,11250.0
2005-01-20 12:00:00,21.79,21.79,21.74,21.74,4050.0,13.8321,13.8321,13.8004,13.8004,4050.0
2005-01-20 12:05:00,21.75,21.75,21.73,21.75,600.0,13.8067,13.8067,13.794,13.8067,600.0
2005-01-20 12:10:00,21.77,21.77,21.75,21.76,2400.0,13.8194,13.8194,13.8067,13.813,2400.0
2005-01-20 12:15:00,21.77,21.77,21.77,21.77,1350.0,13.8194,13.8194,13.8194,13.8194,1350.0
2005-01-20 12:20:00,21.77,21.77,21.74,21.74,1350.0,13.8194,13.8194,13.8004,13.8004,1350.0
2005-01-20 12:25:00,21.76,21.79,21.76,21.79,2100.0,13.813,13.8321,13.813,13.8321,2100.0
2005-01-20 12:30:00,21.78,21.79,21.78,21.79,750.0,13.8257,13.8321,13.8257,13.8321,750.0
2005-01-20 12:35:00,21.78,21.78,21.75,21.75,1800.0,13.8257,13.8257,13.8067,13.8067,1800.0
2005-01-20 12:40:00,21.75,21.75,21.75,21.75,450.0,13.8067,13.8067,13.8067,13.8067,450.0
2005-01-20 12:45:00,21.75,21.76,21.75,21.76,3300.0,13.8067,13.813,13.8067,13.813,3300.0
2005-01-20 12:50:00,21.77,21.81,21.77,21.8,7050.0,13.8194,13.8448,13.8194,13.8384,7050.0
2005-01-20 12:55:00,21.8,21.81,21.79,21.79,5250.0,13.8384,13.8448,13.8321,13.8321,5250.0
2005-01-20 13:00:00,21.79,21.8,21.77,21.8,8250.0,13.8321,13.8384,13.8194,13.8384,8250.0
2005-01-20 13:05:00,21.8,21.8,21.78,21.78,2850.0,13.8384,13.8384,13.8257,13.8257,2850.0
2005-01-20 13:10:00,21.78,21.78,21.73,21.73,2550.0,13.8257,13.8257,13.794,13.794,2550.0
2005-01-20 13:15:00,21.73,21.73,21.65,21.67,8400.0,13.794,13.794,13.7432,13.7559,8400.0
2005-01-20 13:20:00,21.67,21.73,21.67,21.72,4050.0,13.7559,13.794,13.7559,13.7877,4050.0
2005-01-20 13:25:00,21.71,21.73,21.71,21.72,1500.0,13.7813,13.794,13.7813,13.7877,1500.0
2005-01-20 13:30:00,21.72,21.73,21.72,21.72,2250.0,13.7877,13.794,13.7877,13.7877,2250.0
2005-01-20 13:35:00,21.72,21.73,21.72,21.73,2400.0,13.7877,13.794,13.7877,13.794,2400.0
2005-01-20 13:40:00,21.73,21.73,21.72,21.72,3000.0,13.794,13.794,13.7877,13.7877,3000.0
2005-01-20 13:45:00,21.72,21.75,21.72,21.75,2550.0,13.7877,13.8067,13.7877,13.8067,2550.0
2005-01-20 13:50:00,21.74,21.75,21.74,21.75,1950.0,13.8004,13.8067,13.8004,13.8067,1950.0
2005-01-20 13:55:00,21.75,21.75,21.74,21.75,2400.0,13.8067,13.8067,13.8004,13.8067,2400.0
2005-01-20 14:00:00,21.75,21.76,21.75,21.76,4350.0,13.8067,13.813,13.8067,13.813,4350.0
2005-01-20 14:05:00,21.76,21.82,21.76,21.82,3750.0,13.813,13.8511,13.813,13.8511,3750.0
2005-01-20 14:10:00,21.83,21.85,21.83,21.85,7350.0,13.8575,13.8702,13.8575,13.8702,7350.0
2005-01-20 14:15:00,21.85,21.87,21.85,21.86,6450.0,13.8702,13.8829,13.8702,13.8765,6450.0
2005-01-20 14:20:00,21.86,21.87,21.85,21.85,7050.0,13.8765,13.8829,13.8702,13.8702,7050.0
2005-01-20 14:25:00,21.81,21.81,21.81,21.81,450.0,13.8448,13.8448,13.8448,13.8448,450.0
2005-01-20 14:30:00,21.83,21.86,21.83,21.86,10500.0,13.8575,13.8765,13.8575,13.8765,10500.0
2005-01-20 14:35:00,21.86,21.86,21.84,21.85,4650.0,13.8765,13.8765,13.8638,13.8702,4650.0
2005-01-20 14:40:00,21.85,21.87,21.85,21.86,7650.0,13.8702,13.8829,13.8702,13.8765,7650.0
2005-01-20 14:45:00,21.87,21.87,21.85,21.85,4950.0,13.8829,13.8829,13.8702,13.8702,4950.0
2005-01-20 14:50:00,21.85,21.86,21.85,21.86,7950.0,13.8702,13.8765,13.8702,13.8765,7950.0
2005-01-20 14:55:00,21.86,21.86,21.85,21.85,4650.0,13.8765,13.8765,13.8702,13.8702,4650.0
2005-01-20 15:00:00,21.85,21.85,21.83,21.83,5700.0,13.8702,13.8702,13.8575,13.8575,5700.0
2005-01-20 15:05:00,21.83,21.83,21.76,21.76,6150.0,13.8575,13.8575,13.813,13.813,6150.0
2005-01-20 15:10:00,21.76,21.77,21.73,21.75,9300.0,13.813,13.8194,13.794,13.8067,9300.0
2005-01-20 15:15:00,21.76,21.76,21.74,21.75,3600.0,13.813,13.813,13.8004,13.8067,3600.0
2005-01-20 15:20:00,21.76,21.81,21.76,21.8,6750.0,13.813,13.8448,13.813,13.8384,6750.0
2005-01-20 15:25:00,21.8,21.81,21.79,21.79,5700.0,13.8384,13.8448,13.8321,13.8321,5700.0
2005-01-20 15:30:00,21.79,21.79,21.76,21.76,2550.0,13.8321,13.8321,13.813,13.813,2550.0
2005-01-20 15:35:00,21.77,21.77,21.75,21.75,5250.0,13.8194,13.8194,13.8067,13.8067,5250.0
2005-01-20 15:40:00,21.76,21.79,21.71,21.71,20850.0,13.813,13.8321,13.7813,13.7813,20850.0
2005-01-20 15:45:00,21.7,21.73,21.69,21.7,6450.0,13.775,13.794,13.7686,13.775,6450.0
2005-01-20 15:50:00,21.72,21.72,21.69,21.69,8250.0,13.7877,13.7877,13.7686,13.7686,8250.0
2005-01-20 15:55:00,21.69,21.74,21.69,21.73,18150.0,13.7686,13.8004,13.7686,13.794,18150.0
2005-01-21 09:30:00,21.67,21.67,21.53,21.53,10200.0,13.7559,13.7559,13.667,13.667,10200.0
2005-01-21 09:35:00,21.53,21.62,21.5,21.62,8850.0,13.667,13.7242,13.648,13.7242,8850.0
2005-01-21 09:40:00,21.62,21.62,21.57,21.6,3600.0,13.7242,13.7242,13.6924,13.7115,3600.0
2005-01-21 09:45:00,21.61,21.63,21.61,21.63,1800.0,13.7178,13.7305,13.7178,13.7305,1800.0
2005-01-21 09:50:00,21.63,21.63,21.56,21.63,4950.0,13.7305,13.7305,13.6861,13.7305,4950.0
2005-01-21 09:55:00,21.61,21.75,21.61,21.75,5550.0,13.7178,13.8067,13.7178,13.8067,5550.0
2005-01-21 10:00:00,21.77,21.81,21.77,21.79,1800.0,13.8194,13.8448,13.8194,13.8321,1800.0
2005-01-21 10:05:00,21.8,21.81,21.79,21.79,2550.0,13.8384,13.8448,13.8321,13.8321,2550.0
2005-01-21 10:10:00,21.79,21.79,21.77,21.77,1350.0,13.8321,13.8321,13.8194,13.8194,1350.0
2005-01-21 10:15:00,21.77,21.77,21.75,21.77,6900.0,13.8194,13.8194,13.8067,13.8194,6900.0
2005-01-21 10:20:00,21.76,21.76,21.72,21.73,8400.0,13.813,13.813,13.7877,13.794,8400.0
2005-01-21 10:25:00,21.73,21.8,21.7,21.79,83700.0,13.794,13.8384,13.775,13.8321,83700.0
2005-01-21 10:30:00,21.78,21.79,21.77,21.78,17850.0,13.8257,13.8321,13.8194,13.8257,17850.0
2005-01-21 10:35:00,21.78,21.79,21.77,21.79,6450.0,13.8257,13.8321,13.8194,13.8321,6450.0
2005-01-21 10:40:00,21.79,21.8,21.79,21.8,32250.0,13.8321,13.8384,13.8321,13.8384,32250.0
2005-01-21 10:45:00,21.79,21.79,21.78,21.78,1350.0,13.8321,13.8321,13.8257,13.8257,1350.0
2005-01-21 10:50:00,21.79,21.79,21.79,21.79,1200.0,13.8321,13.8321,13.8321,13.8321,1200.0
2005-01-21 10:55:00,21.78,21.81,21.78,21.81,4050.0,13.8257,13.8448,13.8257,13.8448,4050.0
2005-01-21 11:00:00,21.81,21.83,21.81,21.81,3450.0,13.8448,13.8575,13.8448,13.8448,3450.0
2005-01-21 11:05:00,21.8,21.81,21.8,21.81,3750.0,13.8384,13.8448,13.8384,13.8448,3750.0
2005-01-21 11:10:00,21.82,21.82,21.79,21.79,3000.0,13.8511,13.8511,13.8321,13.8321,3000.0
2005-01-21 11:15:00,21.79,21.79,21.79,21.79,450.0,13.8321,13.8321,13.8321,13.8321,450.0
2005-01-21 11:20:00,21.79,21.82,21.79,21.8,2700.0,13.8321,13.8511,13.8321,13.8384,2700.0
2005-01-21 11:25:00,21.83,21.89,21.83,21.89,6750.0,13.8575,13.8956,13.8575,13.8956,6750.0
2005-01-21 11:30:00,21.89,21.89,21.89,21.89,3000.0,13.8956,13.8956,13.8956,13.8956,3000.0
2005-01-21 11:35:00,21.88,21.88,21.88,21.88,450.0,13.8892,13.8892,13.8892,13.8892,450.0
2005-01-21 11:40:00,21.88,21.88,21.88,21.88,1350.0,13.8892,13.8892,13.8892,13.8892,1350.0
2005-01-21 11:45:00,21.87,21.88,21.87,21.87,2250.0,13.8829,13.8892,13.8829,13.8829,2250.0
2005-01-21 11:50:00,21.88,21.88,21.88,21.88,1650.0,13.8892,13.8892,13.8892,13.8892,1650.0
2005-01-21 11:55:00,21.87,21.87,21.87,21.87,1500.0,13.8829,13.8829,13.8829,13.8829,1500.0
2005-01-21 12:00:00,21.88,21.88,21.85,21.85,1050.0,13.8892,13.8892,13.8702,13.8702,1050.0
2005-01-21 12:05:00,21.86,21.86,21.85,21.85,1050.0,13.8765,13.8765,13.8702,13.8702,1050.0
2005-01-21 12:10:00,21.87,21.88,21.87,21.88,1500.0,13.8829,13.8892,13.8829,13.8892,1500.0
2005-01-21 12:15:00,21.86,21.87,21.86,21.87,2700.0,13.8765,13.8829,13.8765,13.8829,2700.0
2005-01-21 12:20:00,21.87,21.87,21.87,21.87,1650.0,13.8829,13.8829,13.8829,13.8829,1650.0
2005-01-21 12:25:00,21.86,21.87,21.85,21.87,1650.0,13.8765,13.8829,13.8702,13.8829,1650.0
2005-01-21 12:30:00,21.86,21.87,21.86,21.87,1350.0,13.8765,13.8829,13.8765,13.8829,1350.0
2005-01-21 12:35:00,21.86,21.86,21.86,21.86,750.0,13.8765,13.8765,13.8765,13.8765,750.0
2005-01-21 12:40:00,21.87,21.87,21.87,21.87,1050.0,13.8829,13.8829,13.8829,13.8829,1050.0
2005-01-21 12:45:00,21.87,21.88,21.87,21.88,7800.0,13.8829,13.8892,13.8829,13.8892,7800.0
2005-01-21 12:50:00,21.87,21.89,21.87,21.87,1050.0,13.8829,13.8956,13.8829,13.8829,1050.0
2005-01-21 12:55:00,21.88,21.88,21.88,21.88,900.0,13.8892,13.8892,13.8892,13.8892,900.0
2005-01-21 13:00:00,21.87,21.87,21.87,21.87,1950.0,13.8829,13.8829,13.8829,13.8829,1950.0
2005-01-21 13:05:00,21.87,21.87,21.87,21.87,12000.0,13.8829,13.8829,13.8829,13.8829,12000.0
2005-01-21 13:10:00,21.87,21.87,21.87,21.87,5550.0,13.8829,13.8829,13.8829,13.8829,5550.0
2005-01-21 13:15:00,21.87,21.89,21.87,21.87,1800.0,13.8829,13.8956,13.8829,13.8829,1800.0
2005-01-21 13:20:00,21.87,21.87,21.87,21.87,16500.0,13.8829,13.8829,13.8829,13.8829,16500.0
2005-01-21 13:25:00,21.87,21.87,21.87,21.87,14700.0,13.8829,13.8829,13.8829,13.8829,14700.0
2005-01-21 13:30:00,21.87,21.87,21.85,21.85,13200.0,13.8829,13.8829,13.8702,13.8702,13200.0
2005-01-21 13:35:00,21.85,21.85,21.84,21.84,3750.0,13.8702,13.8702,13.8638,13.8638,3750.0
2005-01-21 13:40:00,21.84,21.85,21.83,21.83,10200.0,13.8638,13.8702,13.8575,13.8575,10200.0
2005-01-21 13:45:00,21.84,21.85,21.83,21.83,12750.0,13.8638,13.8702,13.8575,13.8575,12750.0
2005-01-21 13:50:00,21.83,21.83,21.8,21.81,10500.0,13.8575,13.8575,13.8384,13.8448,10500.0
2005-01-21 13:55:00,21.81,21.81,21.8,21.81,5250.0,13.8448,13.8448,13.8384,13.8448,5250.0
2005-01-21 14:00:00,21.81,21.82,21.81,21.82,3150.0,13.8448,13.8511,13.8448,13.8511,3150.0
2005-01-21 14:05:00,21.81,21.81,21.8,21.8,7500.0,13.8448,13.8448,13.8384,13.8384,7500.0
2005-01-21 14:10:00,21.8,21.8,21.79,21.79,3600.0,13.8384,13.8384,13.8321,13.8321,3600.0
2005-01-21 14:15:00,21.79,21.8,21.78,21.78,28800.0,13.8321,13.8384,13.8257,13.8257,28800.0
2005-01-21 14:20:00,21.78,21.79,21.78,21.78,12750.0,13.8257,13.8321,13.8257,13.8257,12750.0
2005-01-21 14:25:00,21.79,21.81,21.78,21.81,20700.0,13.8321,13.8448,13.8257,13.8448,20700.0
2005-01-21 14:30:00,21.81,21.81,21.8,21.8,1950.0,13.8448,13.8448,13.8384,13.8384,1950.0
2005-01-21 14:35:00,21.81,21.82,21.81,21.81,4350.0,13.8448,13.8511,13.8448,13.8448,4350.0
2005-01-21 14:40:00,21.81,21.81,21.8,21.8,19800.0,13.8448,13.8448,13.8384,13.8384,19800.0
2005-01-21 14:45:00,21.81,21.81,21.8,21.8,3000.0,13.8448,13.8448,13.8384,13.8384,3000.0
2005-01-21 14:50:00,21.79,21.8,21.79,21.79,3000.0,13.8321,13.8384,13.8321,13.8321,3000.0
2005-01-21 14:55:00,21.79,21.81,21.79,21.81,6150.0,13.8321,13.8448,13.8321,13.8448,6150.0
2005-01-21 15:00:00,21.81,21.81,21.81,21.81,8100.0,13.8448,13.8448,13.8448,13.8448,8100.0
2005-01-21 15:05:00,21.82,21.82,21.8,21.8,4200.0,13.8511,13.8511,13.8384,13.8384,4200.0
2005-01-21 15:10:00,21.8,21.8,21.77,21.77,4350.0,13.8384,13.8384,13.8194,13.8194,4350.0
2005-01-21 15:15:00,21.77,21.77,21.75,21.75,10350.0,13.8194,13.8194,13.8067,13.8067,10350.0
2005-01-21 15:20:00,21.75,21.79,21.75,21.77,11100.0,13.8067,13.8321,13.8067,13.8194,11100.0
2005-01-21 15:25:00,21.75,21.77,21.74,21.77,29850.0,13.8067,13.8194,13.8004,13.8194,29850.0
2005-01-21 15:30:00,21.77,21.77,21.76,21.77,10800.0,13.8194,13.8194,13.813,13.8194,10800.0
2005-01-21 15:35:00,21.77,21.79,21.77,21.79,3900.0,13.8194,13.8321,13.8194,13.8321,3900.0
2005-01-21 15:40:00,21.79,21.79,21.76,21.76,2850.0,13.8321,13.8321,13.813,13.813,2850.0
2005-01-21 15:45:00,21.76,21.8,21.76,21.8,2250.0,13.813,13.8384,13.813,13.8384,2250.0
2005-01-21 15:50:00,21.79,21.79,21.75,21.77,12600.0,13.8321,13.8321,13.8067,13.8194,12600.0
2005-01-21 15:55:00,21.77,21.77,21.75,21.76,30300.0,13.8194,13.8194,13.8067,13.813,30300.0
2005-01-24 09:30:00,21.75,21.76,21.74,21.75,8100.0,13.8067,13.813,13.8004,13.8067,8100.0
2005-01-24 09:35:00,21.75,21.75,21.71,21.71,1950.0,13.8067,13.8067,13.7813,13.7813,1950.0
2005-01-24 09:40:00,21.71,21.73,21.71,21.73,4200.0,13.7813,13.794,13.7813,13.794,4200.0
2005-01-24 09:45:00,21.77,21.77,21.75,21.77,2400.0,13.8194,13.8194,13.8067,13.8194,2400.0
2005-01-24 09:50:00,21.77,21.77,21.69,21.71,6300.0,13.8194,13.8194,13.7686,13.7813,6300.0
2005-01-24 09:55:00,21.69,21.71,21.69,21.69,3900.0,13.7686,13.7813,13.7686,13.7686,3900.0
2005-01-24 10:00:00,21.69,21.69,21.59,21.61,7050.0,13.7686,13.7686,13.7051,13.7178,7050.0
2005-01-24 10:05:00,21.61,21.64,21.61,21.63,5550.0,13.7178,13.7369,13.7178,13.7305,5550.0
2005-01-24 10:10:00,21.63,21.63,21.57,21.61,4950.0,13.7305,13.7305,13.6924,13.7178,4950.0
2005-01-24 10:15:00,21.61,21.69,21.61,21.69,6300.0,13.7178,13.7686,13.7178,13.7686,6300.0
2005-01-24 10:20:00,21.68,21.69,21.68,21.69,7500.0,13.7623,13.7686,13.7623,13.7686,7500.0
2005-01-24 10:25:00,21.69,21.71,21.68,21.71,6450.0,13.7686,13.7813,13.7623,13.7813,6450.0
2005-01-24 10:30:00,21.69,21.78,21.69,21.77,6150.0,13.7686,13.8257,13.7686,13.8194,6150.0
2005-01-24 10:35:00,21.76,21.79,21.75,21.75,3000.0,13.813,13.8321,13.8067,13.8067,3000.0
2005-01-24 10:40:00,21.76,21.76,21.75,21.76,2100.0,13.813,13.813,13.8067,13.813,2100.0
2005-01-24 10:45:00,21.75,21.76,21.75,21.76,3150.0,13.8067,13.813,13.8067,13.813,3150.0
2005-01-24 10:50:00,21.76,21.76,21.73,21.73,5550.0,13.813,13.813,13.794,13.794,5550.0
2005-01-24 10:55:00,21.73,21.75,21.73,21.74,6150.0,13.794,13.8067,13.794,13.8004,6150.0
2005-01-24 11:00:00,21.74,21.75,21.73,21.74,6300.0,13.8004,13.8067,13.794,13.8004,6300.0
2005-01-24 11:05:00,21.74,21.77,21.74,21.77,6150.0,13.8004,13.8194,13.8004,13.8194,6150.0
2005-01-24 11:10:00,21.77,21.78,21.77,21.77,2850.0,13.8194,13.8257,13.8194,13.8194,2850.0
2005-01-24 11:15:00,21.77,21.86,21.77,21.86,4650.0,13.8194,13.8765,13.8194,13.8765,4650.0
2005-01-24 11:20:00,21.85,21.86,21.83,21.85,6900.0,13.8702,13.8765,13.8575,13.8702,6900.0
2005-01-24 11:25:00,21.81,21.83,21.81,21.83,1650.0,13.8448,13.8575,13.8448,13.8575,1650.0
2005-01-24 11:30:00,21.81,21.83,21.81,21.83,3000.0,13.8448,13.8575,13.8448,13.8575,3000.0
2005-01-24 11:35:00,21.84,21.87,21.84,21.85,3750.0,13.8638,13.8829,13.8638,13.8702,3750.0
2005-01-24 11:40:00,21.87,21.87,21.83,21.83,6000.0,13.8829,13.8829,13.8575,13.8575,6000.0
2005-01-24 11:45:00,21.85,21.88,21.85,21.88,3150.0,13.8702,13.8892,13.8702,13.8892,3150.0
2005-01-24 11:50:00,21.89,21.91,21.89,21.91,1500.0,13.8956,13.9083,13.8956,13.9083,1500.0
2005-01-24 11:55:00,21.91,21.92,21.91,21.92,2100.0,13.9083,13.9146,13.9083,13.9146,2100.0
2005-01-24 12:00:00,21.93,21.93,21.92,21.93,4200.0,13.921,13.921,13.9146,13.921,4200.0
2005-01-24 12:05:00,21.91,21.91,21.87,21.89,4350.0,13.9083,13.9083,13.8829,13.8956,4350.0
2005-01-24 12:10:00,21.9,21.91,21.87,21.87,2700.0,13.9019,13.9083,13.8829,13.8829,2700.0
2005-01-24 12:15:00,21.87,21.9,21.87,21.87,2400.0,13.8829,13.9019,13.8829,13.8829,2400.0
2005-01-24 12:20:00,21.89,21.9,21.85,21.85,2100.0,13.8956,13.9019,13.8702,13.8702,2100.0
2005-01-24 12:25:00,21.85,21.86,21.84,21.84,1950.0,13.8702,13.8765,13.8638,13.8638,1950.0
2005-01-24 12:30:00,21.84,21.87,21.84,21.86,6600.0,13.8638,13.8829,13.8638,13.8765,6600.0
2005-01-24 12:35:00,21.86,21.87,21.86,21.87,450.0,13.8765,13.8829,13.8765,13.8829,450.0
2005-01-24 12:40:00,21.86,21.87,21.86,21.87,3450.0,13.8765,13.8829,13.8765,13.8829,3450.0
2005-01-24 12:45:00,21.86,21.88,21.85,21.85,4800.0,13.8765,13.8892,13.8702,13.8702,4800.0
2005-01-24 12:50:00,21.85,21.86,21.85,21.85,3450.0,13.8702,13.8765,13.8702,13.8702,3450.0
2005-01-24 12:55:00,21.85,21.86,21.85,21.86,1350.0,13.8702,13.8765,13.8702,13.8765,1350.0
2005-01-24 13:00:00,21.86,21.87,21.85,21.85,5250.0,13.8765,13.8829,13.8702,13.8702,5250.0
2005-01-24 13:05:00,21.85,21.85,21.85,21.85,1050.0,13.8702,13.8702,13.8702,13.8702,1050.0
2005-01-24 13:10:00,21.85,21.86,21.85,21.85,4950.0,13.8702,13.8765,13.8702,13.8702,4950.0
2005-01-24 13:15:00,21.86,21.86,21.85,21.85,2100.0,13.8765,13.8765,13.8702,13.8702,2100.0
2005-01-24 13:20:00,21.85,21.86,21.85,21.86,1500.0,13.8702,13.8765,13.8702,13.8765,1500.0
2005-01-24 13:25:00,21.86,21.86,21.85,21.86,3300.0,13.8765,13.8765,13.8702,13.8765,3300.0
2005-01-24 13:30:00,21.83,21.85,21.83,21.85,3450.0,13.8575,13.8702,13.8575,13.8702,3450.0
2005-01-24 13:35:00,21.83,21.83,21.83,21.83,1200.0,13.8575,13.8575,13.8575,13.8575,1200.0
2005-01-24 13:40:00,21.83,21.84,21.83,21.83,2550.0,13.8575,13.8638,13.8575,13.8575,2550.0
2005-01-24 13:45:00,21.83,21.83,21.83,21.83,1050.0,13.8575,13.8575,13.8575,13.8575,1050.0
2005-01-24 13:50:00,21.83,21.83,21.83,21.83,1500.0,13.8575,13.8575,13.8575,13.8575,1500.0
2005-01-24 13:55:00,21.81,21.81,21.8,21.81,3600.0,13.8448,13.8448,13.8384,13.8448,3600.0
2005-01-24 14:00:00,21.8,21.81,21.8,21.81,1800.0,13.8384,13.8448,13.8384,13.8448,1800.0
2005-01-24 14:05:00,21.81,21.82,21.8,21.81,4350.0,13.8448,13.8511,13.8384,13.8448,4350.0
2005-01-24 14:10:00,21.81,21.83,21.81,21.83,2400.0,13.8448,13.8575,13.8448,13.8575,2400.0
2005-01-24 14:15:00,21.83,21.83,21.81,21.81,3150.0,13.8575,13.8575,13.8448,13.8448,3150.0
2005-01-24 14:20:00,21.82,21.82,21.81,21.81,3000.0,13.8511,13.8511,13.8448,13.8448,3000.0
2005-01-24 14:25:00,21.82,21.84,21.82,21.83,4800.0,13.8511,13.8638,13.8511,13.8575,4800.0
2005-01-24 14:30:00,21.83,21.83,21.81,21.83,5850.0,13.8575,13.8575,13.8448,13.8575,5850.0
2005-01-24 14:35:00,21.82,21.83,21.82,21.83,3750.0,13.8511,13.8575,13.8511,13.8575,3750.0
2005-01-24 14:40:00,21.83,21.85,21.82,21.85,4350.0,13.8575,13.8702,13.8511,13.8702,4350.0
2005-01-24 14:45:00,21.85,21.85,21.81,21.83,9600.0,13.8702,13.8702,13.8448,13.8575,9600.0
2005-01-24 14:50:00,21.82,21.83,21.8,21.8,12450.0,13.8511,13.8575,13.8384,13.8384,12450.0
2005-01-24 14:55:00,21.79,21.8,21.79,21.8,32700.0,13.8321,13.8384,13.8321,13.8384,32700.0
2005-01-24 15:00:00,21.79,21.79,21.79,21.79,2250.0,13.8321,13.8321,13.8321,13.8321,2250.0
2005-01-24 15:05:00,21.79,21.81,21.79,21.81,4050.0,13.8321,13.8448,13.8321,13.8448,4050.0
2005-01-24 15:10:00,21.81,21.84,21.81,21.84,5250.0,13.8448,13.8638,13.8448,13.8638,5250.0
2005-01-24 15:15:00,21.84,21.84,21.81,21.81,3750.0,13.8638,13.8638,13.8448,13.8448,3750.0
2005-01-24 15:20:00,21.82,21.82,21.8,21.8,1200.0,13.8511,13.8511,13.8384,13.8384,1200.0
2005-01-24 15:25:00,21.81,21.81,21.79,21.81,4800.0,13.8448,13.8448,13.8321,13.8448,4800.0
2005-01-24 15:30:00,21.81,21.81,21.79,21.81,9900.0,13.8448,13.8448,13.8321,13.8448,9900.0
2005-01-24 15:35:00,21.8,21.81,21.79,21.79,2250.0,13.8384,13.8448,13.8321,13.8321,2250.0
2005-01-24 15:40:00,21.8,21.81,21.78,21.79,15750.0,13.8384,13.8448,13.8257,13.8321,15750.0
2005-01-24 15:45:00,21.8,21.81,21.79,21.81,18000.0,13.8384,13.8448,13.8321,13.8448,18000.0
2005-01-24 15:50:00,21.81,21.81,21.79,21.81,11850.0,13.8448,13.8448,13.8321,13.8448,11850.0
2005-01-24 15:55:00,21.81,21.81,21.79,21.8,27750.0,13.8448,13.8448,13.8321,13.8384,27750.0
2005-01-25 09:30:00,21.83,21.83,21.79,21.8,2850.0,13.8575,13.8575,13.8321,13.8384,2850.0
2005-01-25 09:35:00,21.8,21.87,21.8,21.87,1800.0,13.8384,13.8829,13.8384,13.8829,1800.0
2005-01-25 09:40:00,21.91,21.91,21.91,21.91,150.0,13.9083,13.9083,13.9083,13.9083,150.0
2005-01-25 09:45:00,21.94,21.97,21.89,21.91,7350.0,13.9273,13.9464,13.8956,13.9083,7350.0
2005-01-25 09:50:00,21.94,21.95,21.9,21.9,1500.0,13.9273,13.9337,13.9019,13.9019,1500.0
2005-01-25 09:55:00,21.91,21.91,21.9,21.91,3450.0,13.9083,13.9083,13.9019,13.9083,3450.0
2005-01-25 10:00:00,21.86,21.91,21.86,21.89,4050.0,13.8765,13.9083,13.8765,13.8956,4050.0
2005-01-25 10:05:00,21.85,21.87,21.85,21.87,3450.0,13.8702,13.8829,13.8702,13.8829,3450.0
2005-01-25 10:10:00,21.87,21.92,21.87,21.91,4200.0,13.8829,13.9146,13.8829,13.9083,4200.0
2005-01-25 10:15:00,21.89,21.91,21.84,21.91,4350.0,13.8956,13.9083,13.8638,13.9083,4350.0
2005-01-25 10:20:00,21.91,21.91,21.8,21.86,15150.0,13.9083,13.9083,13.8384,13.8765,15150.0
2005-01-25 10:25:00,21.88,21.95,21.88,21.95,2850.0,13.8892,13.9337,13.8892,13.9337,2850.0
2005-01-25 10:30:00,21.95,21.97,21.95,21.97,3900.0,13.9337,13.9464,13.9337,13.9464,3900.0
2005-01-25 10:35:00,21.96,21.96,21.96,21.96,150.0,13.94,13.94,13.94,13.94,150.0
2005-01-25 10:40:00,21.91,21.91,21.91,21.91,750.0,13.9083,13.9083,13.9083,13.9083,750.0
2005-01-25 10:45:00,21.91,21.91,21.87,21.87,2250.0,13.9083,13.9083,13.8829,13.8829,2250.0
2005-01-25 10:50:00,21.83,21.85,21.83,21.83,1500.0,13.8575,13.8702,13.8575,13.8575,1500.0
2005-01-25 10:55:00,21.85,21.85,21.85,21.85,1500.0,13.8702,13.8702,13.8702,13.8702,1500.0
2005-01-25 11:00:00,21.86,21.88,21.86,21.86,4350.0,13.8765,13.8892,13.8765,13.8765,4350.0
2005-01-25 11:05:00,21.87,21.89,21.87,21.87,4950.0,13.8829,13.8956,13.8829,13.8829,4950.0
2005-01-25 11:10:00,21.87,21.87,21.86,21.86,1200.0,13.8829,13.8829,13.8765,13.8765,1200.0
2005-01-25 11:15:00,21.86,21.89,21.86,21.87,4350.0,13.8765,13.8956,13.8765,13.8829,4350.0
2005-01-25 11:20:00,21.87,21.93,21.87,21.91,5100.0,13.8829,13.921,13.8829,13.9083,5100.0
2005-01-25 11:25:00,21.9,21.9,21.87,21.89,8700.0,13.9019,13.9019,13.8829,13.8956,8700.0
2005-01-25 11:30:00,21.9,21.9,21.89,21.89,1050.0,13.9019,13.9019,13.8956,13.8956,1050.0
2005-01-25 11:35:00,21.89,21.89,21.87,21.87,3300.0,13.8956,13.8956,13.8829,13.8829,3300.0
2005-01-25 11:40:00,21.86,21.87,21.84,21.85,2700.0,13.8765,13.8829,13.8638,13.8702,2700.0
2005-01-25 11:45:00,21.84,21.84,21.81,21.81,3750.0,13.8638,13.8638,13.8448,13.8448,3750.0
2005-01-25 11:50:00,21.82,21.87,21.81,21.86,4950.0,13.8511,13.8829,13.8448,13.8765,4950.0
2005-01-25 11:55:00,21.86,21.86,21.85,21.85,3750.0,13.8765,13.8765,13.8702,13.8702,3750.0
2005-01-25 12:00:00,21.85,21.85,21.79,21.79,5400.0,13.8702,13.8702,13.8321,13.8321,5400.0
2005-01-25 12:05:00,21.79,21.84,21.79,21.84,4200.0,13.8321,13.8638,13.8321,13.8638,4200.0
2005-01-25 12:10:00,21.85,21.85,21.81,21.81,1650.0,13.8702,13.8702,13.8448,13.8448,1650.0
2005-01-25 12:15:00,21.81,21.81,21.81,21.81,1200.0,13.8448,13.8448,13.8448,13.8448,1200.0
2005-01-25 12:20:00,21.81,21.81,21.81,21.81,1500.0,13.8448,13.8448,13.8448,13.8448,1500.0
2005-01-25 12:25:00,21.81,21.81,21.81,21.81,1800.0,13.8448,13.8448,13.8448,13.8448,1800.0
2005-01-25 12:30:00,21.81,21.83,21.81,21.82,1350.0,13.8448,13.8575,13.8448,13.8511,1350.0
2005-01-25 12:35:00,21.82,21.82,21.81,21.81,600.0,13.8511,13.8511,13.8448,13.8448,600.0
2005-01-25 12:40:00,21.81,21.81,21.81,21.81,2700.0,13.8448,13.8448,13.8448,13.8448,2700.0
2005-01-25 12:45:00,21.81,21.84,21.81,21.82,3150.0,13.8448,13.8638,13.8448,13.8511,3150.0
2005-01-25 12:50:00,21.81,21.81,21.81,21.81,1350.0,13.8448,13.8448,13.8448,13.8448,1350.0
2005-01-25 12:55:00,21.81,21.81,21.8,21.8,5100.0,13.8448,13.8448,13.8384,13.8384,5100.0
2005-01-25 13:00:00,21.81,21.86,21.81,21.86,4500.0,13.8448,13.8765,13.8448,13.8765,4500.0
2005-01-25 13:05:00,21.86,21.87,21.85,21.87,3900.0,13.8765,13.8829,13.8702,13.8829,3900.0
2005-01-25 13:10:00,21.87,21.87,21.86,21.87,16200.0,13.8829,13.8829,13.8765,13.8829,16200.0
2005-01-25 13:15:00,21.86,21.86,21.85,21.85,1500.0,13.8765,13.8765,13.8702,13.8702,1500.0
2005-01-25 13:20:00,21.85,21.87,21.84,21.87,2250.0,13.8702,13.8829,13.8638,13.8829,2250.0
2005-01-25 13:25:00,21.89,21.89,21.86,21.87,4650.0,13.8956,13.8956,13.8765,13.8829,4650.0
2005-01-25 13:30:00,21.87,21.87,21.82,21.83,5250.0,13.8829,13.8829,13.8511,13.8575,5250.0
2005-01-25 13:35:00,21.83,21.83,21.83,21.83,2850.0,13.8575,13.8575,13.8575,13.8575,2850.0
2005-01-25 13:40:00,21.82,21.83,21.82,21.82,5400.0,13.8511,13.8575,13.8511,13.8511,5400.0
2005-01-25 13:45:00,21.82,21.84,21.82,21.83,1950.0,13.8511,13.8638,13.8511,13.8575,1950.0
2005-01-25 13:50:00,21.83,21.83,21.83,21.83,600.0,13.8575,13.8575,13.8575,13.8575,600.0
2005-01-25 13:55:00,21.82,21.83,21.82,21.83,1050.0,13.8511,13.8575,13.8511,13.8575,1050.0
2005-01-25 14:00:00,21.82,21.83,21.81,21.81,3300.0,13.8511,13.8575,13.8448,13.8448,3300.0
2005-01-25 14:05:00,21.81,21.82,21.81,21.81,2400.0,13.8448,13.8511,13.8448,13.8448,2400.0
2005-01-25 14:10:00,21.81,21.82,21.81,21.81,5250.0,13.8448,13.8511,13.8448,13.8448,5250.0
2005-01-25 14:15:00,21.81,21.81,21.81,21.81,8100.0,13.8448,13.8448,13.8448,13.8448,8100.0
2005-01-25 14:20:00,21.81,21.83,21.81,21.83,14400.0,13.8448,13.8575,13.8448,13.8575,14400.0
2005-01-25 14:25:00,21.82,21.82,21.81,21.82,13950.0,13.8511,13.8511,13.8448,13.8511,13950.0
2005-01-25 14:30:00,21.82,21.82,21.82,21.82,8250.0,13.8511,13.8511,13.8511,13.8511,8250.0
2005-01-25 14:35:00,21.83,21.83,21.81,21.82,11550.0,13.8575,13.8575,13.8448,13.8511,11550.0
2005-01-25 14:40:00,21.81,21.82,21.81,21.82,1500.0,13.8448,13.8511,13.8448,13.8511,1500.0
2005-01-25 14:45:00,21.82,21.83,21.81,21.83,5700.0,13.8511,13.8575,13.8448,13.8575,5700.0
2005-01-25 14:50:00,21.83,21.83,21.8,21.8,14400.0,13.8575,13.8575,13.8384,13.8384,14400.0
2005-01-25 14:55:00,21.81,21.81,21.81,21.81,1650.0,13.8448,13.8448,13.8448,13.8448,1650.0
2005-01-25 15:00:00,21.81,21.85,21.81,21.83,2850.0,13.8448,13.8702,13.8448,13.8575,2850.0
2005-01-25 15:05:00,21.83,21.84,21.83,21.84,2250.0,13.8575,13.8638,13.8575,13.8638,2250.0
2005-01-25 15:10:00,21.84,21.84,21.83,21.83,4500.0,13.8638,13.8638,13.8575,13.8575,4500.0
2005-01-25 15:15:00,21.82,21.82,21.79,21.79,5400.0,13.8511,13.8511,13.8321,13.8321,5400.0
2005-01-25 15:20:00,21.79,21.8,21.77,21.79,17100.0,13.8321,13.8384,13.8194,13.8321,17100.0
2005-01-25 15:25:00,21.79,21.79,21.77,21.77,2400.0,13.8321,13.8321,13.8194,13.8194,2400.0
2005-01-25 15:30:00,21.77,21.77,21.77,21.77,8850.0,13.8194,13.8194,13.8194,13.8194,8850.0
2005-01-25 15:35:00,21.77,21.78,21.76,21.78,19500.0,13.8194,13.8257,13.813,13.8257,19500.0
2005-01-25 15:40:00,21.78,21.78,21.76,21.76,4200.0,13.8257,13.8257,13.813,13.813,4200.0
2005-01-25 15:45:00,21.76,21.78,21.76,21.77,7350.0,13.813,13.8257,13.813,13.8194,7350.0
2005-01-25 15:50:00,21.77,21.77,21.75,21.75,4200.0,13.8194,13.8194,13.8067,13.8067,4200.0
2005-01-25 15:55:00,21.75,21.78,21.73,21.78,33600.0,13.8067,13.8257,13.794,13.8257,33600.0
2005-01-26 09:30:00,21.83,21.87,21.83,21.85,10050.0,13.8575,13.8829,13.8575,13.8702,10050.0
2005-01-26 09:35:00,21.85,21.87,21.85,21.87,1500.0,13.8702,13.8829,13.8702,13.8829,1500.0
2005-01-26 09:40:00,21.87,21.9,21.83,21.84,6300.0,13.8829,13.9019,13.8575,13.8638,6300.0
2005-01-26 09:45:00,21.84,21.87,21.84,21.87,2400.0,13.8638,13.8829,13.8638,13.8829,2400.0
2005-01-26 09:50:00,21.87,21.87,21.86,21.86,1500.0,13.8829,13.8829,13.8765,13.8765,1500.0
2005-01-26 09:55:00,21.86,21.86,21.85,21.85,3000.0,13.8765,13.8765,13.8702,13.8702,3000.0
2005-01-26 10:00:00,21.85,21.86,21.85,21.86,3450.0,13.8702,13.8765,13.8702,13.8765,3450.0
2005-01-26 10:05:00,21.85,21.87,21.85,21.87,3600.0,13.8702,13.8829,13.8702,13.8829,3600.0
2005-01-26 10:10:00,21.87,21.87,21.86,21.87,3600.0,13.8829,13.8829,13.8765,13.8829,3600.0
2005-01-26 10:15:00,21.88,21.9,21.87,21.87,4050.0,13.8892,13.9019,13.8829,13.8829,4050.0
2005-01-26 10:20:00,21.87,21.88,21.86,21.86,1050.0,13.8829,13.8892,13.8765,13.8765,1050.0
2005-01-26 10:25:00,21.85,21.89,21.85,21.89,1950.0,13.8702,13.8956,13.8702,13.8956,1950.0
2005-01-26 10:30:00,21.89,21.89,21.81,21.81,36600.0,13.8956,13.8956,13.8448,13.8448,36600.0
2005-01-26 10:35:00,21.81,21.87,21.79,21.87,4800.0,13.8448,13.8829,13.8321,13.8829,4800.0
2005-01-26 10:40:00,21.86,21.89,21.86,21.89,4650.0,13.8765,13.8956,13.8765,13.8956,4650.0
2005-01-26 10:45:00,21.89,21.93,21.89,21.91,5100.0,13.8956,13.921,13.8956,13.9083,5100.0
2005-01-26 10:50:00,21.91,21.94,21.91,21.93,4200.0,13.9083,13.9273,13.9083,13.921,4200.0
2005-01-26 10:55:00,21.94,21.95,21.94,21.95,3150.0,13.9273,13.9337,13.9273,13.9337,3150.0
2005-01-26 11:00:00,21.95,21.98,21.94,21.98,5400.0,13.9337,13.9527,13.9273,13.9527,5400.0
2005-01-26 11:05:00,21.97,21.98,21.92,21.92,6600.0,13.9464,13.9527,13.9146,13.9146,6600.0
2005-01-26 11:10:00,21.91,21.91,21.91,21.91,1800.0,13.9083,13.9083,13.9083,13.9083,1800.0
2005-01-26 11:15:00,21.9,21.9,21.9,21.9,8850.0,13.9019,13.9019,13.9019,13.9019,8850.0
2005-01-26 11:20:00,21.89,21.89,21.87,21.88,16950.0,13.8956,13.8956,13.8829,13.8892,16950.0
2005-01-26 11:25:00,21.88,21.91,21.88,21.9,21900.0,13.8892,13.9083,13.8892,13.9019,21900.0
2005-01-26 11:30:00,21.9,21.91,21.89,21.91,34200.0,13.9019,13.9083,13.8956,13.9083,34200.0
2005-01-26 11:35:00,21.9,21.91,21.89,21.91,20100.0,13.9019,13.9083,13.8956,13.9083,20100.0
2005-01-26 11:40:00,21.91,21.91,21.89,21.91,32100.0,13.9083,13.9083,13.8956,13.9083,32100.0
2005-01-26 11:45:00,21.92,21.93,21.87,21.87,25050.0,13.9146,13.921,13.8829,13.8829,25050.0
2005-01-26 11:50:00,21.87,21.89,21.87,21.87,2550.0,13.8829,13.8956,13.8829,13.8829,2550.0
2005-01-26 11:55:00,21.87,21.89,21.85,21.87,2850.0,13.8829,13.8956,13.8702,13.8829,2850.0
2005-01-26 12:00:00,21.87,21.87,21.87,21.87,150.0,13.8829,13.8829,13.8829,13.8829,150.0
2005-01-26 12:05:00,21.87,21.87,21.87,21.87,2850.0,13.8829,13.8829,13.8829,13.8829,2850.0
2005-01-26 12:10:00,21.87,21.87,21.87,21.87,600.0,13.8829,13.8829,13.8829,13.8829,600.0
2005-01-26 12:15:00,21.87,21.9,21.87,21.9,1200.0,13.8829,13.9019,13.8829,13.9019,1200.0
2005-01-26 12:20:00,21.89,21.89,21.87,21.87,2550.0,13.8956,13.8956,13.8829,13.8829,2550.0
2005-01-26 12:25:00,21.87,21.87,21.87,21.87,0.0,13.8829,13.8829,13.8829,13.8829,0.0
2005-01-26 12:30:00,21.86,21.87,21.86,21.86,6450.0,13.8765,13.8829,13.8765,13.8765,6450.0
2005-01-26 12:35:00,21.87,21.87,21.87,21.87,4350.0,13.8829,13.8829,13.8829,13.8829,4350.0
2005-01-26 12:40:00,21.87,21.87,21.86,21.86,2850.0,13.8829,13.8829,13.8765,13.8765,2850.0
2005-01-26 12:45:00,21.86,21.87,21.86,21.86,19050.0,13.8765,13.8829,13.8765,13.8765,19050.0
2005-01-26 12:50:00,21.86,21.86,21.86,21.86,7350.0,13.8765,13.8765,13.8765,13.8765,7350.0
2005-01-26 12:55:00,21.86,21.86,21.85,21.86,28200.0,13.8765,13.8765,13.8702,13.8765,28200.0
2005-01-26 13:00:00,21.85,21.85,21.85,21.85,2850.0,13.8702,13.8702,13.8702,13.8702,2850.0
2005-01-26 13:05:00,21.85,21.86,21.85,21.85,3150.0,13.8702,13.8765,13.8702,13.8702,3150.0
2005-01-26 13:10:00,21.85,21.86,21.85,21.85,4500.0,13.8702,13.8765,13.8702,13.8702,4500.0
2005-01-26 13:15:00,21.85,21.86,21.85,21.85,2400.0,13.8702,13.8765,13.8702,13.8702,2400.0
2005-01-26 13:20:00,21.85,21.87,21.85,21.87,4200.0,13.8702,13.8829,13.8702,13.8829,4200.0
2005-01-26 13:25:00,21.87,21.87,21.87,21.87,600.0,13.8829,13.8829,13.8829,13.8829,600.0
2005-01-26 13:30:00,21.87,21.87,21.86,21.87,3150.0,13.8829,13.8829,13.8765,13.8829,3150.0
2005-01-26 13:35:00,21.87,21.87,21.86,21.86,3600.0,13.8829,13.8829,13.8765,13.8765,3600.0
2005-01-26 13:40:00,21.87,21.93,21.87,21.93,4800.0,13.8829,13.921,13.8829,13.921,4800.0
2005-01-26 13:45:00,21.92,21.93,21.91,21.91,2850.0,13.9146,13.921,13.9083,13.9083,2850.0
2005-01-26 13:50:00,21.92,21.93,21.92,21.93,2250.0,13.9146,13.921,13.9146,13.921,2250.0
2005-01-26 13:55:00,21.95,21.95,21.95,21.95,4200.0,13.9337,13.9337,13.9337,13.9337,4200.0
2005-01-26 14:00:00,21.95,21.97,21.95,21.95,7800.0,13.9337,13.9464,13.9337,13.9337,7800.0
2005-01-26 14:05:00,21.94,21.96,21.94,21.96,3900.0,13.9273,13.94,13.9273,13.94,3900.0
2005-01-26 14:10:00,21.94,21.97,21.94,21.97,2700.0,13.9273,13.9464,13.9273,13.9464,2700.0
2005-01-26 14:15:00,21.97,21.97,21.97,21.97,7650.0,13.9464,13.9464,13.9464,13.9464,7650.0
2005-01-26 14:20:00,21.97,21.97,21.96,21.97,4650.0,13.9464,13.9464,13.94,13.9464,4650.0
2005-01-26 14:25:00,21.97,21.98,21.97,21.97,4800.0,13.9464,13.9527,13.9464,13.9464,4800.0
2005-01-26 14:30:00,21.97,21.97,21.97,21.97,2400.0,13.9464,13.9464,13.9464,13.9464,2400.0
2005-01-26 14:35:00,21.97,21.97,21.96,21.96,3600.0,13.9464,13.9464,13.94,13.94,3600.0
2005-01-26 14:40:00,21.95,21.97,21.95,21.95,3750.0,13.9337,13.9464,13.9337,13.9337,3750.0
2005-01-26 14:45:00,21.94,21.95,21.94,21.95,3600.0,13.9273,13.9337,13.9273,13.9337,3600.0
2005-01-26 14:50:00,21.95,21.95,21.94,21.95,3150.0,13.9337,13.9337,13.9273,13.9337,3150.0
2005-01-26 14:55:00,21.95,21.95,21.94,21.94,6900.0,13.9337,13.9337,13.9273,13.9273,6900.0
2005-01-26 15:00:00,21.94,21.96,21.94,21.96,4650.0,13.9273,13.94,13.9273,13.94,4650.0
2005-01-26 15:05:00,21.96,21.96,21.95,21.95,3300.0,13.94,13.94,13.9337,13.9337,3300.0
2005-01-26 15:10:00,21.95,21.95,21.93,21.93,3150.0,13.9337,13.9337,13.921,13.921,3150.0
2005-01-26 15:15:00,21.92,21.92,21.87,21.89,16650.0,13.9146,13.9146,13.8829,13.8956,16650.0
2005-01-26 15:20:00,21.89,21.92,21.89,21.92,5850.0,13.8956,13.9146,13.8956,13.9146,5850.0
2005-01-26 15:25:00,21.93,21.97,21.93,21.95,11100.0,13.921,13.9464,13.921,13.9337,11100.0
2005-01-26 15:30:00,21.94,21.96,21.93,21.95,53850.0,13.9273,13.94,13.921,13.9337,53850.0
2005-01-26 15:35:00,21.95,21.97,21.95,21.97,5250.0,13.9337,13.9464,13.9337,13.9464,5250.0
2005-01-26 15:40:00,21.97,21.99,21.96,21.96,13050.0,13.9464,13.959,13.94,13.94,13050.0
2005-01-26 15:45:00,21.98,22.02,21.97,22.02,7650.0,13.9527,13.9781,13.9464,13.9781,7650.0
2005-01-26 15:50:00,22.01,22.03,22.0,22.01,7200.0,13.9717,13.9844,13.9654,13.9717,7200.0
2005-01-26 15:55:00,22.01,22.01,22.01,22.01,11850.0,13.9717,13.9717,13.9717,13.9717,11850.0
2005-01-27 09:30:00,21.99,21.99,21.95,21.95,5700.0,13.959,13.959,13.9337,13.9337,5700.0
2005-01-27 09:35:00,21.94,22.05,21.94,22.05,2700.0,13.9273,13.9971,13.9273,13.9971,2700.0
2005-01-27 09:40:00,22.05,22.05,22.03,22.03,2550.0,13.9971,13.9971,13.9844,13.9844,2550.0
2005-01-27 09:45:00,22.05,22.05,22.01,22.02,1950.0,13.9971,13.9971,13.9717,13.9781,1950.0
2005-01-27 09:50:00,22.02,22.03,22.02,22.03,2850.0,13.9781,13.9844,13.9781,13.9844,2850.0
2005-01-27 09:55:00,22.04,22.04,21.99,22.0,2850.0,13.9908,13.9908,13.959,13.9654,2850.0
2005-01-27 10:00:00,22.01,22.02,22.0,22.02,3900.0,13.9717,13.9781,13.9654,13.9781,3900.0
2005-01-27 10:05:00,22.01,22.05,22.01,22.03,5100.0,13.9717,13.9971,13.9717,13.9844,5100.0
2005-01-27 10:10:00,22.02,22.02,21.98,21.98,2700.0,13.9781,13.9781,13.9527,13.9527,2700.0
2005-01-27 10:15:00,21.97,21.99,21.93,21.96,41550.0,13.9464,13.959,13.921,13.94,41550.0
2005-01-27 10:20:00,21.97,21.97,21.91,21.92,9150.0,13.9464,13.9464,13.9083,13.9146,9150.0
2005-01-27 10:25:00,21.93,21.93,21.92,21.92,4650.0,13.921,13.921,13.9146,13.9146,4650.0
2005-01-27 10:30:00,21.92,21.97,21.92,21.97,3450.0,13.9146,13.9464,13.9146,13.9464,3450.0
2005-01-27 10:35:00,21.97,21.99,21.97,21.99,4350.0,13.9464,13.959,13.9464,13.959,4350.0
2005-01-27 10:40:00,21.99,22.0,21.99,22.0,4200.0,13.959,13.9654,13.959,13.9654,4200.0
2005-01-27 10:45:00,22.0,22.0,21.93,22.0,12750.0,13.9654,13.9654,13.921,13.9654,12750.0
2005-01-27 10:50:00,22.01,22.04,21.99,22.03,2550.0,13.9717,13.9908,13.959,13.9844,2550.0
2005-01-27 10:55:00,22.03,22.03,22.03,22.03,1350.0,13.9844,13.9844,13.9844,13.9844,1350.0
2005-01-27 11:00:00,22.03,22.05,22.01,22.01,84600.0,13.9844,13.9971,13.9717,13.9717,84600.0
2005-01-27 11:05:00,22.02,22.03,22.02,22.02,3450.0,13.9781,13.9844,13.9781,13.9781,3450.0
2005-01-27 11:10:00,22.02,22.04,22.02,22.03,4350.0,13.9781,13.9908,13.9781,13.9844,4350.0
2005-01-27 11:15:00,22.03,22.03,22.01,22.01,900.0,13.9844,13.9844,13.9717,13.9717,900.0
2005-01-27 11:20:00,22.01,22.01,21.99,22.0,5400.0,13.9717,13.9717,13.959,13.9654,5400.0
2005-01-27 11:25:00,21.99,22.0,21.98,21.99,3900.0,13.959,13.9654,13.9527,13.959,3900.0
2005-01-27 11:30:00,21.99,21.99,21.98,21.99,23400.0,13.959,13.959,13.9527,13.959,23400.0
2005-01-27 11:35:00,21.99,22.0,21.99,22.0,4650.0,13.959,13.9654,13.959,13.9654,4650.0
2005-01-27 11:40:00,21.98,21.99,21.98,21.99,2850.0,13.9527,13.959,13.9527,13.959,2850.0
2005-01-27 11:45:00,21.99,22.0,21.99,21.99,3900.0,13.959,13.9654,13.959,13.959,3900.0
2005-01-27 11:50:00,22.0,22.0,21.99,22.0,1650.0,13.9654,13.9654,13.959,13.9654,1650.0
2005-01-27 11:55:00,22.0,22.0,21.99,21.99,11550.0,13.9654,13.9654,13.959,13.959,11550.0
2005-01-27 12:00:00,21.99,21.99,21.98,21.99,2700.0,13.959,13.959,13.9527,13.959,2700.0
2005-01-27 12:05:00,21.99,21.99,21.99,21.99,1800.0,13.959,13.959,13.959,13.959,1800.0
2005-01-27 12:10:00,21.99,21.99,21.99,21.99,1050.0,13.959,13.959,13.959,13.959,1050.0
2005-01-27 12:15:00,21.99,21.99,21.99,21.99,1800.0,13.959,13.959,13.959,13.959,1800.0
2005-01-27 12:20:00,21.99,22.03,21.99,22.01,28650.0,13.959,13.9844,13.959,13.9717,28650.0
2005-01-27 12:25:00,22.0,22.0,21.99,21.99,1950.0,13.9654,13.9654,13.959,13.959,1950.0
2005-01-27 12:30:00,22.0,22.01,21.99,22.0,4650.0,13.9654,13.9717,13.959,13.9654,4650.0
2005-01-27 12:35:00,22.0,22.0,22.0,22.0,750.0,13.9654,13.9654,13.9654,13.9654,750.0
2005-01-27 12:40:00,22.0,22.01,21.99,22.01,1200.0,13.9654,13.9717,13.959,13.9717,1200.0
2005-01-27 12:45:00,22.01,22.03,22.01,22.03,1200.0,13.9717,13.9844,13.9717,13.9844,1200.0
2005-01-27 12:50:00,22.03,22.03,22.03,22.03,1050.0,13.9844,13.9844,13.9844,13.9844,1050.0
2005-01-27 12:55:00,22.03,22.03,22.03,22.03,450.0,13.9844,13.9844,13.9844,13.9844,450.0
2005-01-27 13:00:00,22.01,22.01,22.01,22.01,450.0,13.9717,13.9717,13.9717,13.9717,450.0
2005-01-27 13:05:00,22.01,22.01,21.99,22.0,2100.0,13.9717,13.9717,13.959,13.9654,2100.0
2005-01-27 13:10:00,22.0,22.01,22.0,22.01,2100.0,13.9654,13.9717,13.9654,13.9717,2100.0
2005-01-27 13:15:00,22.0,22.02,21.99,22.02,3000.0,13.9654,13.9781,13.959,13.9781,3000.0
2005-01-27 13:20:00,22.03,22.03,22.03,22.03,900.0,13.9844,13.9844,13.9844,13.9844,900.0
2005-01-27 13:25:00,22.03,22.03,22.01,22.01,2250.0,13.9844,13.9844,13.9717,13.9717,2250.0
2005-01-27 13:30:00,22.01,22.01,22.01,22.01,4200.0,13.9717,13.9717,13.9717,13.9717,4200.0
2005-01-27 13:35:00,22.01,22.01,22.01,22.01,150.0,13.9717,13.9717,13.9717,13.9717,150.0
2005-01-27 13:40:00,22.01,22.01,22.0,22.01,9000.0,13.9717,13.9717,13.9654,13.9717,9000.0
2005-01-27 13:45:00,22.01,22.01,22.0,22.0,2850.0,13.9717,13.9717,13.9654,13.9654,2850.0
2005-01-27 13:50:00,22.0,22.01,21.99,21.99,23400.0,13.9654,13.9717,13.959,13.959,23400.0
2005-01-27 13:55:00,22.0,22.03,22.0,22.03,9900.0,13.9654,13.9844,13.9654,13.9844,9900.0
2005-01-27 14:00:00,22.02,22.02,21.99,22.01,33900.0,13.9781,13.9781,13.959,13.9717,33900.0
2005-01-27 14:05:00,22.01,22.03,22.01,22.01,11250.0,13.9717,13.9844,13.9717,13.9717,11250.0
2005-01-27 14:10:00,22.01,22.01,22.01,22.01,750.0,13.9717,13.9717,13.9717,13.9717,750.0
2005-01-27 14:15:00,22.01,22.01,22.01,22.01,2100.0,13.9717,13.9717,13.9717,13.9717,2100.0
2005-01-27 14:20:00,22.01,22.01,22.01,22.01,5700.0,13.9717,13.9717,13.9717,13.9717,5700.0
2005-01-27 14:25:00,22.01,22.01,22.01,22.01,1650.0,13.9717,13.9717,13.9717,13.9717,1650.0
2005-01-27 14:30:00,22.01,22.01,22.0,22.0,3450.0,13.9717,13.9717,13.9654,13.9654,3450.0
2005-01-27 14:35:00,22.0,22.01,22.0,22.01,4200.0,13.9654,13.9717,13.9654,13.9717,4200.0
2005-01-27 14:40:00,22.01,22.01,22.0,22.0,5550.0,13.9717,13.9717,13.9654,13.9654,5550.0
2005-01-27 14:45:00,22.01,22.01,22.0,22.01,6450.0,13.9717,13.9717,13.9654,13.9717,6450.0
2005-01-27 14:50:00,22.01,22.01,22.0,22.0,5700.0,13.9717,13.9717,13.9654,13.9654,5700.0
2005-01-27 14:55:00,22.0,22.01,22.0,22.01,2700.0,13.9654,13.9717,13.9654,13.9717,2700.0
2005-01-27 15:00:00,22.01,22.02,22.01,22.02,25800.0,13.9717,13.9781,13.9717,13.9781,25800.0
2005-01-27 15:05:00,22.01,22.02,22.0,22.01,19500.0,13.9717,13.9781,13.9654,13.9717,19500.0
2005-01-27 15:10:00,22.01,22.01,22.0,22.01,5550.0,13.9717,13.9717,13.9654,13.9717,5550.0
2005-01-27 15:15:00,22.01,22.03,22.0,22.01,7050.0,13.9717,13.9844,13.9654,13.9717,7050.0
2005-01-27 15:20:00,22.01,22.02,22.01,22.01,3150.0,13.9717,13.9781,13.9717,13.9717,3150.0
2005-01-27 15:25:00,22.01,22.01,22.01,22.01,2850.0,13.9717,13.9717,13.9717,13.9717,2850.0
2005-01-27 15:30:00,22.01,22.03,22.01,22.01,18900.0,13.9717,13.9844,13.9717,13.9717,18900.0
2005-01-27 15:35:00,22.01,22.01,22.0,22.01,18000.0,13.9717,13.9717,13.9654,13.9717,18000.0
2005-01-27 15:40:00,22.01,22.01,22.0,22.0,19650.0,13.9717,13.9717,13.9654,13.9654,19650.0
2005-01-27 15:45:00,22.01,22.03,22.01,22.01,2400.0,13.9717,13.9844,13.9717,13.9717,2400.0
2005-01-27 15:50:00,22.01,22.01,22.0,22.01,12900.0,13.9717,13.9717,13.9654,13.9717,12900.0
2005-01-27 15:55:00,22.01,22.01,22.01,22.01,10950.0,13.9717,13.9717,13.9717,13.9717,10950.0
2005-01-28 09:30:00,21.93,22.03,21.93,22.03,10800.0,13.921,13.9844,13.921,13.9844,10800.0
2005-01-28 09:35:00,22.0,22.0,21.93,21.99,3450.0,13.9654,13.9654,13.921,13.959,3450.0
2005-01-28 09:40:00,21.99,21.99,21.93,21.93,2850.0,13.959,13.959,13.921,13.921,2850.0
2005-01-28 09:45:00,21.93,21.93,21.87,21.91,15300.0,13.921,13.921,13.8829,13.9083,15300.0
2005-01-28 09:50:00,21.91,21.99,21.91,21.99,6450.0,13.9083,13.959,13.9083,13.959,6450.0
2005-01-28 09:55:00,22.01,22.02,21.95,21.96,3450.0,13.9717,13.9781,13.9337,13.94,3450.0
2005-01-28 10:00:00,21.96,22.01,21.94,21.94,4200.0,13.94,13.9717,13.9273,13.9273,4200.0
2005-01-28 10:05:00,21.94,21.95,21.93,21.95,7800.0,13.9273,13.9337,13.921,13.9337,7800.0
2005-01-28 10:10:00,21.97,21.97,21.94,21.95,3000.0,13.9464,13.9464,13.9273,13.9337,3000.0
2005-01-28 10:15:00,21.93,21.93,21.93,21.93,600.0,13.921,13.921,13.921,13.921,600.0
2005-01-28 10:20:00,21.95,22.01,21.95,21.99,6600.0,13.9337,13.9717,13.9337,13.959,6600.0
2005-01-28 10:25:00,22.01,22.04,22.01,22.04,900.0,13.9717,13.9908,13.9717,13.9908,900.0
2005-01-28 10:30:00,22.01,22.01,22.0,22.0,1050.0,13.9717,13.9717,13.9654,13.9654,1050.0
2005-01-28 10:35:00,22.0,22.01,22.0,22.01,1350.0,13.9654,13.9717,13.9654,13.9717,1350.0
2005-01-28 10:40:00,22.0,22.0,22.0,22.0,1650.0,13.9654,13.9654,13.9654,13.9654,1650.0
2005-01-28 10:45:00,22.0,22.01,22.0,22.0,750.0,13.9654,13.9717,13.9654,13.9654,750.0
2005-01-28 10:50:00,22.0,22.0,21.98,21.98,900.0,13.9654,13.9654,13.9527,13.9527,900.0
2005-01-28 10:55:00,21.97,21.97,21.95,21.95,1950.0,13.9464,13.9464,13.9337,13.9337,1950.0
2005-01-28 11:00:00,21.95,21.95,21.95,21.95,300.0,13.9337,13.9337,13.9337,13.9337,300.0
2005-01-28 11:05:00,21.95,21.96,21.93,21.96,20100.0,13.9337,13.94,13.921,13.94,20100.0
2005-01-28 11:10:00,21.95,21.95,21.93,21.93,15750.0,13.9337,13.9337,13.921,13.921,15750.0
2005-01-28 11:15:00,21.94,21.95,21.9,21.9,32700.0,13.9273,13.9337,13.9019,13.9019,32700.0
2005-01-28 11:20:00,21.9,21.95,21.9,21.95,23100.0,13.9019,13.9337,13.9019,13.9337,23100.0
2005-01-28 11:25:00,21.95,21.96,21.93,21.95,5250.0,13.9337,13.94,13.921,13.9337,5250.0
2005-01-28 11:30:00,21.95,21.97,21.95,21.97,6750.0,13.9337,13.9464,13.9337,13.9464,6750.0
2005-01-28 11:35:00,21.98,21.99,21.95,21.99,7950.0,13.9527,13.959,13.9337,13.959,7950.0
2005-01-28 11:40:00,21.99,22.01,21.99,22.0,4650.0,13.959,13.9717,13.959,13.9654,4650.0
2005-01-28 11:45:00,22.0,22.0,22.0,22.0,2400.0,13.9654,13.9654,13.9654,13.9654,2400.0
2005-01-28 11:50:00,22.0,22.01,22.0,22.0,1350.0,13.9654,13.9717,13.9654,13.9654,1350.0
2005-01-28 11:55:00,22.0,22.0,21.99,22.0,4650.0,13.9654,13.9654,13.959,13.9654,4650.0
2005-01-28 12:00:00,22.0,22.0,21.99,21.99,3150.0,13.9654,13.9654,13.959,13.959,3150.0
2005-01-28 12:05:00,21.99,21.99,21.99,21.99,5550.0,13.959,13.959,13.959,13.959,5550.0
2005-01-28 12:10:00,21.99,21.99,21.99,21.99,0.0,13.959,13.959,13.959,13.959,0.0
2005-01-28 12:15:00,21.99,21.99,21.99,21.99,1500.0,13.959,13.959,13.959,13.959,1500.0
2005-01-28 12:20:00,21.97,21.98,21.97,21.98,2100.0,13.9464,13.9527,13.9464,13.9527,2100.0
2005-01-28 12:25:00,21.99,22.02,21.99,22.02,2100.0,13.959,13.9781,13.959,13.9781,2100.0
2005-01-28 12:30:00,22.01,22.01,22.01,22.01,1800.0,13.9717,13.9717,13.9717,13.9717,1800.0
2005-01-28 12:35:00,22.01,22.01,22.0,22.0,1650.0,13.9717,13.9717,13.9654,13.9654,1650.0
2005-01-28 12:40:00,22.0,22.02,22.0,22.02,4350.0,13.9654,13.9781,13.9654,13.9781,4350.0
2005-01-28 12:45:00,22.01,22.01,22.01,22.01,150.0,13.9717,13.9717,13.9717,13.9717,150.0
2005-01-28 12:50:00,22.02,22.02,22.01,22.01,450.0,13.9781,13.9781,13.9717,13.9717,450.0
2005-01-28 12:55:00,22.01,22.03,22.01,22.01,12750.0,13.9717,13.9844,13.9717,13.9717,12750.0
2005-01-28 13:00:00,22.02,22.02,21.99,21.99,3900.0,13.9781,13.9781,13.959,13.959,3900.0
2005-01-28 13:05:00,22.0,22.01,22.0,22.01,1800.0,13.9654,13.9717,13.9654,13.9717,1800.0
2005-01-28 13:10:00,22.01,22.01,22.01,22.01,1350.0,13.9717,13.9717,13.9717,13.9717,1350.0
2005-01-28 13:15:00,22.01,22.05,22.01,22.05,4950.0,13.9717,13.9971,13.9717,13.9971,4950.0
2005-01-28 13:20:00,22.04,22.04,22.03,22.03,1800.0,13.9908,13.9908,13.9844,13.9844,1800.0
2005-01-28 13:25:00,22.03,22.03,22.03,22.03,3900.0,13.9844,13.9844,13.9844,13.9844,3900.0
2005-01-28 13:30:00,22.03,22.03,22.02,22.02,1950.0,13.9844,13.9844,13.9781,13.9781,1950.0
2005-01-28 13:35:00,22.01,22.01,22.0,22.0,1350.0,13.9717,13.9717,13.9654,13.9654,1350.0
2005-01-28 13:40:00,22.0,22.03,22.0,22.03,13350.0,13.9654,13.9844,13.9654,13.9844,13350.0
2005-01-28 13:45:00,22.03,22.04,22.03,22.03,8550.0,13.9844,13.9908,13.9844,13.9844,8550.0
2005-01-28 13:50:00,22.04,22.05,22.03,22.04,9900.0,13.9908,13.9971,13.9844,13.9908,9900.0
2005-01-28 13:55:00,22.03,22.03,22.03,22.03,1950.0,13.9844,13.9844,13.9844,13.9844,1950.0
2005-01-28 14:00:00,22.03,22.04,22.03,22.03,3300.0,13.9844,13.9908,13.9844,13.9844,3300.0
2005-01-28 14:05:00,22.03,22.04,22.0,22.0,8400.0,13.9844,13.9908,13.9654,13.9654,8400.0
2005-01-28 14:10:00,22.01,22.01,22.0,22.0,9150.0,13.9717,13.9717,13.9654,13.9654,9150.0
2005-01-28 14:15:00,22.0,22.01,22.0,22.01,2550.0,13.9654,13.9717,13.9654,13.9717,2550.0
2005-01-28 14:20:00,22.0,22.01,22.0,22.01,1200.0,13.9654,13.9717,13.9654,13.9717,1200.0
2005-01-28 14:25:00,22.01,22.02,22.01,22.02,3900.0,13.9717,13.9781,13.9717,13.9781,3900.0
2005-01-28 14:30:00,22.03,22.03,22.01,22.01,1950.0,13.9844,13.9844,13.9717,13.9717,1950.0
2005-01-28 14:35:00,22.01,22.01,22.01,22.01,2400.0,13.9717,13.9717,13.9717,13.9717,2400.0
2005-01-28 14:40:00,22.01,22.01,22.0,22.0,1050.0,13.9717,13.9717,13.9654,13.9654,1050.0
2005-01-28 14:45:00,22.0,22.01,22.0,22.0,900.0,13.9654,13.9717,13.9654,13.9654,900.0
2005-01-28 14:50:00,22.01,22.01,22.0,22.01,3600.0,13.9717,13.9717,13.9654,13.9717,3600.0
2005-01-28 14:55:00,22.0,22.0,21.99,21.99,12300.0,13.9654,13.9654,13.959,13.959,12300.0
2005-01-28 15:00:00,21.99,22.05,21.99,22.05,10650.0,13.959,13.9971,13.959,13.9971,10650.0
2005-01-28 15:05:00,22.05,22.05,22.01,22.01,34500.0,13.9971,13.9971,13.9717,13.9717,34500.0
2005-01-28 15:10:00,22.02,22.02,22.0,22.0,3750.0,13.9781,13.9781,13.9654,13.9654,3750.0
2005-01-28 15:15:00,21.99,22.0,21.99,22.0,1200.0,13.959,13.9654,13.959,13.9654,1200.0
2005-01-28 15:20:00,21.99,21.99,21.93,21.95,12150.0,13.959,13.959,13.921,13.9337,12150.0
2005-01-28 15:25:00,21.95,21.95,21.94,21.94,2550.0,13.9337,13.9337,13.9273,13.9273,2550.0
2005-01-28 15:30:00,21.95,21.95,21.91,21.93,14400.0,13.9337,13.9337,13.9083,13.921,14400.0
2005-01-28 15:35:00,21.93,21.99,21.92,21.97,16500.0,13.921,13.959,13.9146,13.9464,16500.0
2005-01-28 15:40:00,21.97,22.05,21.97,22.05,10350.0,13.9464,13.9971,13.9464,13.9971,10350.0
2005-01-28 15:45:00,22.05,22.05,22.01,22.03,6750.0,13.9971,13.9971,13.9717,13.9844,6750.0
2005-01-28 15:50:00,22.03,22.03,22.0,22.01,13350.0,13.9844,13.9844,13.9654,13.9717,13350.0
2005-01-28 15:55:00,22.0,22.01,22.0,22.01,25050.0,13.9654,13.9717,13.9654,13.9717,25050.0
2005-01-31 09:30:00,21.99,22.0,21.98,21.99,16200.0,13.959,13.9654,13.9527,13.959,16200.0
2005-01-31 09:35:00,21.99,21.99,21.82,21.82,25200.0,13.959,13.959,13.8511,13.8511,25200.0
2005-01-31 09:40:00,21.82,21.83,21.82,21.83,3600.0,13.8511,13.8575,13.8511,13.8575,3600.0
2005-01-31 09:45:00,21.83,21.91,21.83,21.91,84600.0,13.8575,13.9083,13.8575,13.9083,84600.0
2005-01-31 09:50:00,21.93,21.93,21.91,21.93,18300.0,13.921,13.921,13.9083,13.921,18300.0
2005-01-31 09:55:00,21.91,21.93,21.91,21.93,6600.0,13.9083,13.921,13.9083,13.921,6600.0
2005-01-31 10:00:00,21.93,21.93,21.93,21.93,91050.0,13.921,13.921,13.921,13.921,91050.0
2005-01-31 10:05:00,21.93,21.93,21.92,21.92,9150.0,13.921,13.921,13.9146,13.9146,9150.0
2005-01-31 10:10:00,21.92,21.92,21.9,21.9,6450.0,13.9146,13.9146,13.9019,13.9019,6450.0
2005-01-31 10:15:00,21.91,21.91,21.9,21.9,1950.0,13.9083,13.9083,13.9019,13.9019,1950.0
2005-01-31 10:20:00,21.9,21.93,21.9,21.93,15450.0,13.9019,13.921,13.9019,13.921,15450.0
2005-01-31 10:25:00,21.93,21.93,21.9,21.9,12600.0,13.921,13.921,13.9019,13.9019,12600.0
2005-01-31 10:30:00,21.9,21.9,21.89,21.9,17400.0,13.9019,13.9019,13.8956,13.9019,17400.0
2005-01-31 10:35:00,21.9,21.9,21.89,21.89,10050.0,13.9019,13.9019,13.8956,13.8956,10050.0
2005-01-31 10:40:00,21.89,21.89,21.88,21.88,1950.0,13.8956,13.8956,13.8892,13.8892,1950.0
2005-01-31 10:45:00,21.88,21.88,21.88,21.88,1350.0,13.8892,13.8892,13.8892,13.8892,1350.0
2005-01-31 10:50:00,21.88,21.89,21.87,21.87,12450.0,13.8892,13.8956,13.8829,13.8829,12450.0
2005-01-31 10:55:00,21.87,21.87,21.86,21.87,2550.0,13.8829,13.8829,13.8765,13.8829,2550.0
2005-01-31 11:00:00,21.86,21.89,21.85,21.88,4650.0,13.8765,13.8956,13.8702,13.8892,4650.0
2005-01-31 11:05:00,21.88,21.88,21.86,21.87,1800.0,13.8892,13.8892,13.8765,13.8829,1800.0
2005-01-31 11:10:00,21.85,21.85,21.85,21.85,2550.0,13.8702,13.8702,13.8702,13.8702,2550.0
2005-01-31 11:15:00,21.86,21.86,21.85,21.86,3450.0,13.8765,13.8765,13.8702,13.8765,3450.0
2005-01-31 11:20:00,21.86,21.87,21.86,21.87,1500.0,13.8765,13.8829,13.8765,13.8829,1500.0
2005-01-31 11:25:00,21.88,21.89,21.87,21.89,7200.0,13.8892,13.8956,13.8829,13.8956,7200.0
2005-01-31 11:30:00,21.85,21.87,21.82,21.83,105900.0,13.8702,13.8829,13.8511,13.8575,105900.0
2005-01-31 11:35:00,21.82,21.83,21.82,21.83,4800.0,13.8511,13.8575,13.8511,13.8575,4800.0
2005-01-31 11:40:00,21.83,21.83,21.81,21.81,6300.0,13.8575,13.8575,13.8448,13.8448,6300.0
2005-01-31 11:45:00,21.82,21.83,21.82,21.83,750.0,13.8511,13.8575,13.8511,13.8575,750.0
2005-01-31 11:50:00,21.81,21.82,21.79,21.82,8850.0,13.8448,13.8511,13.8321,13.8511,8850.0
2005-01-31 11:55:00,21.82,21.82,21.81,21.82,3750.0,13.8511,13.8511,13.8448,13.8511,3750.0
2005-01-31 12:00:00,21.82,21.82,21.8,21.81,7350.0,13.8511,13.8511,13.8384,13.8448,7350.0
2005-01-31 12:05:00,21.82,21.82,21.8,21.8,7950.0,13.8511,13.8511,13.8384,13.8384,7950.0
2005-01-31 12:10:00,21.8,21.8,21.78,21.78,7350.0,13.8384,13.8384,13.8257,13.8257,7350.0
2005-01-31 12:15:00,21.78,21.78,21.74,21.75,10950.0,13.8257,13.8257,13.8004,13.8067,10950.0
2005-01-31 12:20:00,21.75,21.75,21.75,21.75,5850.0,13.8067,13.8067,13.8067,13.8067,5850.0
2005-01-31 12:25:00,21.75,21.81,21.75,21.81,8250.0,13.8067,13.8448,13.8067,13.8448,8250.0
2005-01-31 12:30:00,21.81,21.81,21.8,21.8,3750.0,13.8448,13.8448,13.8384,13.8384,3750.0
2005-01-31 12:35:00,21.79,21.79,21.79,21.79,1050.0,13.8321,13.8321,13.8321,13.8321,1050.0
2005-01-31 12:40:00,21.79,21.79,21.75,21.77,4950.0,13.8321,13.8321,13.8067,13.8194,4950.0
2005-01-31 12:45:00,21.77,21.77,21.77,21.77,750.0,13.8194,13.8194,13.8194,13.8194,750.0
2005-01-31 12:50:00,21.77,21.78,21.77,21.78,1050.0,13.8194,13.8257,13.8194,13.8257,1050.0
2005-01-31 12:55:00,21.79,21.79,21.78,21.78,1950.0,13.8321,13.8321,13.8257,13.8257,1950.0
2005-01-31 13:00:00,21.79,21.79,21.77,21.77,1350.0,13.8321,13.8321,13.8194,13.8194,1350.0
2005-01-31 13:05:00,21.78,21.78,21.78,21.78,4200.0,13.8257,13.8257,13.8257,13.8257,4200.0
2005-01-31 13:10:00,21.79,21.79,21.79,21.79,11400.0,13.8321,13.8321,13.8321,13.8321,11400.0
2005-01-31 13:15:00,21.79,21.82,21.79,21.81,6750.0,13.8321,13.8511,13.8321,13.8448,6750.0
2005-01-31 13:20:00,21.81,21.81,21.81,21.81,1050.0,13.8448,13.8448,13.8448,13.8448,1050.0
2005-01-31 13:25:00,21.83,21.83,21.82,21.82,3450.0,13.8575,13.8575,13.8511,13.8511,3450.0
2005-01-31 13:30:00,21.82,21.82,21.82,21.82,450.0,13.8511,13.8511,13.8511,13.8511,450.0
2005-01-31 13:35:00,21.82,21.83,21.82,21.83,2100.0,13.8511,13.8575,13.8511,13.8575,2100.0
2005-01-31 13:40:00,21.83,21.83,21.83,21.83,4050.0,13.8575,13.8575,13.8575,13.8575,4050.0
2005-01-31 13:45:00,21.83,21.83,21.83,21.83,300.0,13.8575,13.8575,13.8575,13.8575,300.0
2005-01-31 13:50:00,21.82,21.82,21.81,21.81,2250.0,13.8511,13.8511,13.8448,13.8448,2250.0
2005-01-31 13:55:00,21.83,21.83,21.83,21.83,1200.0,13.8575,13.8575,13.8575,13.8575,1200.0
2005-01-31 14:00:00,21.82,21.83,21.82,21.82,3450.0,13.8511,13.8575,13.8511,13.8511,3450.0
2005-01-31 14:05:00,21.83,21.83,21.83,21.83,90900.0,13.8575,13.8575,13.8575,13.8575,90900.0
2005-01-31 14:10:00,21.86,21.95,21.85,21.95,9000.0,13.8765,13.9337,13.8702,13.9337,9000.0
2005-01-31 14:15:00,21.95,21.96,21.92,21.92,6900.0,13.9337,13.94,13.9146,13.9146,6900.0
2005-01-31 14:20:00,21.91,21.95,21.91,21.94,6900.0,13.9083,13.9337,13.9083,13.9273,6900.0
2005-01-31 14:25:00,21.94,21.94,21.93,21.94,80250.0,13.9273,13.9273,13.921,13.9273,80250.0
2005-01-31 14:30:00,21.95,21.95,21.91,21.91,4200.0,13.9337,13.9337,13.9083,13.9083,4200.0
2005-01-31 14:35:00,21.91,21.93,21.9,21.9,10800.0,13.9083,13.921,13.9019,13.9019,10800.0
2005-01-31 14:40:00,21.89,21.9,21.86,21.88,7200.0,13.8956,13.9019,13.8765,13.8892,7200.0
2005-01-31 14:45:00,21.87,21.87,21.87,21.87,3750.0,13.8829,13.8829,13.8829,13.8829,3750.0
2005-01-31 14:50:00,21.86,21.86,21.85,21.85,10050.0,13.8765,13.8765,13.8702,13.8702,10050.0
2005-01-31 14:55:00,21.85,21.85,21.83,21.83,6000.0,13.8702,13.8702,13.8575,13.8575,6000.0
2005-01-31 15:00:00,21.83,21.85,21.81,21.85,7500.0,13.8575,13.8702,13.8448,13.8702,7500.0
2005-01-31 15:05:00,21.83,21.86,21.83,21.85,5100.0,13.8575,13.8765,13.8575,13.8702,5100.0
2005-01-31 15:10:00,21.85,21.87,21.85,21.87,3450.0,13.8702,13.8829,13.8702,13.8829,3450.0
2005-01-31 15:15:00,21.87,21.91,21.87,21.91,14250.0,13.8829,13.9083,13.8829,13.9083,14250.0
2005-01-31 15:20:00,21.91,21.91,21.87,21.87,13500.0,13.9083,13.9083,13.8829,13.8829,13500.0
2005-01-31 15:25:00,21.87,21.87,21.85,21.87,15000.0,13.8829,13.8829,13.8702,13.8829,15000.0
2005-01-31 15:30:00,21.87,21.87,21.87,21.87,3600.0,13.8829,13.8829,13.8829,13.8829,3600.0
2005-01-31 15:35:00,21.87,21.89,21.87,21.89,12150.0,13.8829,13.8956,13.8829,13.8956,12150.0
2005-01-31 15:40:00,21.89,21.92,21.89,21.92,5700.0,13.8956,13.9146,13.8956,13.9146,5700.0
2005-01-31 15:45:00,21.92,21.99,21.91,21.96,17100.0,13.9146,13.959,13.9083,13.94,17100.0
2005-01-31 15:50:00,21.96,21.97,21.91,21.96,52050.0,13.94,13.9464,13.9083,13.94,52050.0
2005-01-31 15:55:00,21.95,21.98,21.95,21.97,12000.0,13.9337,13.9527,13.9337,13.9464,12000.0
2005-02-01 09:30:00,22.05,22.06,22.02,22.02,36450.0,13.9971,14.0035,13.9781,13.9781,36450.0
2005-02-01 09:35:00,22.01,22.02,22.01,22.02,1950.0,13.9717,13.9781,13.9717,13.9781,1950.0
2005-02-01 09:40:00,22.02,22.03,22.02,22.03,3900.0,13.9781,13.9844,13.9781,13.9844,3900.0
2005-02-01 09:45:00,22.01,22.03,22.0,22.03,89400.0,13.9717,13.9844,13.9654,13.9844,89400.0
2005-02-01 09:50:00,22.03,22.03,22.03,22.03,6450.0,13.9844,13.9844,13.9844,13.9844,6450.0
2005-02-01 09:55:00,22.03,22.03,22.02,22.02,4650.0,13.9844,13.9844,13.9781,13.9781,4650.0
2005-02-01 10:00:00,22.02,22.03,22.02,22.03,84150.0,13.9781,13.9844,13.9781,13.9844,84150.0
2005-02-01 10:05:00,22.03,22.03,21.99,22.01,4800.0,13.9844,13.9844,13.959,13.9717,4800.0
2005-02-01 10:10:00,22.02,22.02,22.01,22.01,7200.0,13.9781,13.9781,13.9717,13.9717,7200.0
2005-02-01 10:15:00,22.0,22.01,22.0,22.01,76350.0,13.9654,13.9717,13.9654,13.9717,76350.0
2005-02-01 10:20:00,22.01,22.01,22.0,22.01,1950.0,13.9717,13.9717,13.9654,13.9717,1950.0
2005-02-01 10:25:00,22.01,22.02,22.01,22.02,6600.0,13.9717,13.9781,13.9717,13.9781,6600.0
2005-02-01 10:30:00,22.01,22.01,22.0,22.01,9450.0,13.9717,13.9717,13.9654,13.9717,9450.0
2005-02-01 10:35:00,21.99,22.0,21.99,21.99,3750.0,13.959,13.9654,13.959,13.959,3750.0
2005-02-01 10:40:00,21.99,21.99,21.99,21.99,3450.0,13.959,13.959,13.959,13.959,3450.0
2005-02-01 10:45:00,21.99,22.0,21.99,22.0,10500.0,13.959,13.9654,13.959,13.9654,10500.0
2005-02-01 10:50:00,22.02,22.02,22.0,22.02,26550.0,13.9781,13.9781,13.9654,13.9781,26550.0
2005-02-01 10:55:00,22.01,22.01,22.01,22.01,4950.0,13.9717,13.9717,13.9717,13.9717,4950.0
2005-02-01 11:00:00,21.99,22.02,21.97,22.02,7050.0,13.959,13.9781,13.9464,13.9781,7050.0
2005-02-01 11:05:00,22.02,22.02,22.01,22.01,5100.0,13.9781,13.9781,13.9717,13.9717,5100.0
2005-02-01 11:10:00,22.01,22.02,22.01,22.01,7950.0,13.9717,13.9781,13.9717,13.9717,7950.0
2005-02-01 11:15:00,22.01,22.02,22.01,22.01,5850.0,13.9717,13.9781,13.9717,13.9717,5850.0
2005-02-01 11:20:00,22.01,22.01,22.0,22.0,2400.0,13.9717,13.9717,13.9654,13.9654,2400.0
2005-02-01 11:25:00,22.0,22.0,21.99,22.0,2550.0,13.9654,13.9654,13.959,13.9654,2550.0
2005-02-01 11:30:00,22.0,22.01,22.0,22.01,21450.0,13.9654,13.9717,13.9654,13.9717,21450.0
2005-02-01 11:35:00,22.0,22.01,21.99,22.01,7650.0,13.9654,13.9717,13.959,13.9717,7650.0
2005-02-01 11:40:00,22.0,22.01,21.99,21.99,3150.0,13.9654,13.9717,13.959,13.959,3150.0
2005-02-01 11:45:00,22.01,22.01,22.0,22.01,28950.0,13.9717,13.9717,13.9654,13.9717,28950.0
2005-02-01 11:50:00,22.0,22.01,22.0,22.0,8250.0,13.9654,13.9717,13.9654,13.9654,8250.0
2005-02-01 11:55:00,22.01,22.02,22.01,22.02,18750.0,13.9717,13.9781,13.9717,13.9781,18750.0
2005-02-01 12:00:00,22.02,22.06,22.02,22.05,48750.0,13.9781,14.0035,13.9781,13.9971,48750.0
2005-02-01 12:05:00,22.05,22.07,22.05,22.07,6300.0,13.9971,14.0098,13.9971,14.0098,6300.0
2005-02-01 12:10:00,22.07,22.07,22.07,22.07,2550.0,14.0098,14.0098,14.0098,14.0098,2550.0
2005-02-01 12:15:00,22.07,22.08,22.07,22.08,3900.0,14.0098,14.0162,14.0098,14.0162,3900.0
2005-02-01 12:20:00,22.09,22.1,22.09,22.1,2700.0,14.0225,14.0289,14.0225,14.0289,2700.0
2005-02-01 12:25:00,22.09,22.09,22.03,22.04,11100.0,14.0225,14.0225,13.9844,13.9908,11100.0
2005-02-01 12:30:00,22.05,22.05,22.05,22.05,3000.0,13.9971,13.9971,13.9971,13.9971,3000.0
2005-02-01 12:35:00,22.05,22.05,22.03,22.04,750.0,13.9971,13.9971,13.9844,13.9908,750.0
2005-02-01 12:40:00,22.04,22.04,22.01,22.01,3150.0,13.9908,13.9908,13.9717,13.9717,3150.0
2005-02-01 12:45:00,22.0,22.01,21.99,22.01,2850.0,13.9654,13.9717,13.959,13.9717,2850.0
2005-02-01 12:50:00,22.03,22.03,22.03,22.03,450.0,13.9844,13.9844,13.9844,13.9844,450.0
2005-02-01 12:55:00,22.03,22.03,22.03,22.03,2100.0,13.9844,13.9844,13.9844,13.9844,2100.0
2005-02-01 13:00:00,22.03,22.03,22.02,22.02,1950.0,13.9844,13.9844,13.9781,13.9781,1950.0
2005-02-01 13:05:00,22.02,22.03,22.02,22.02,5250.0,13.9781,13.9844,13.9781,13.9781,5250.0
2005-02-01 13:10:00,22.03,22.03,22.02,22.02,1800.0,13.9844,13.9844,13.9781,13.9781,1800.0
2005-02-01 13:15:00,22.03,22.03,22.03,22.03,600.0,13.9844,13.9844,13.9844,13.9844,600.0
2005-02-01 13:20:00,22.03,22.04,22.03,22.04,4800.0,13.9844,13.9908,13.9844,13.9908,4800.0
2005-02-01 13:25:00,22.04,22.07,22.04,22.06,7350.0,13.9908,14.0098,13.9908,14.0035,7350.0
2005-02-01 13:30:00,22.06,22.06,22.05,22.05,1350.0,14.0035,14.0035,13.9971,13.9971,1350.0
2005-02-01 13:35:00,22.04,22.05,22.04,22.05,2850.0,13.9908,13.9971,13.9908,13.9971,2850.0
2005-02-01 13:40:00,22.05,22.05,22.05,22.05,0.0,13.9971,13.9971,13.9971,13.9971,0.0
2005-02-01 13:45:00,22.07,22.08,22.07,22.08,2100.0,14.0098,14.0162,14.0098,14.0162,2100.0
2005-02-01 13:50:00,22.08,22.09,22.07,22.07,5700.0,14.0162,14.0225,14.0098,14.0098,5700.0
2005-02-01 13:55:00,22.07,22.09,22.07,22.09,4350.0,14.0098,14.0225,14.0098,14.0225,4350.0
2005-02-01 14:00:00,22.07,22.08,22.07,22.08,17250.0,14.0098,14.0162,14.0098,14.0162,17250.0
2005-02-01 14:05:00,22.08,22.12,22.08,22.12,2400.0,14.0162,14.0416,14.0162,14.0416,2400.0
2005-02-01 14:10:00,22.12,22.13,22.12,22.13,3750.0,14.0416,14.0479,14.0416,14.0479,3750.0
2005-02-01 14:15:00,22.13,22.14,22.13,22.14,30450.0,14.0479,14.0543,14.0479,14.0543,30450.0
2005-02-01 14:20:00,22.15,22.17,22.15,22.17,4650.0,14.0606,14.0733,14.0606,14.0733,4650.0
2005-02-01 14:25:00,22.17,22.18,22.17,22.18,6450.0,14.0733,14.0797,14.0733,14.0797,6450.0
2005-02-01 14:30:00,22.18,22.18,22.17,22.17,17850.0,14.0797,14.0797,14.0733,14.0733,17850.0
2005-02-01 14:35:00,22.17,22.17,22.16,22.17,6750.0,14.0733,14.0733,14.067,14.0733,6750.0
2005-02-01 14:40:00,22.17,22.17,22.17,22.17,41550.0,14.0733,14.0733,14.0733,14.0733,41550.0
2005-02-01 14:45:00,22.17,22.17,22.16,22.16,7350.0,14.0733,14.0733,14.067,14.067,7350.0
2005-02-01 14:50:00,22.17,22.17,22.17,22.17,14550.0,14.0733,14.0733,14.0733,14.0733,14550.0
2005-02-01 14:55:00,22.17,22.17,22.16,22.16,6000.0,14.0733,14.0733,14.067,14.067,6000.0
2005-02-01 15:00:00,22.16,22.16,22.16,22.16,6300.0,14.067,14.067,14.067,14.067,6300.0
2005-02-01 15:05:00,22.13,22.15,22.13,22.15,6600.0,14.0479,14.0606,14.0479,14.0606,6600.0
2005-02-01 15:10:00,22.15,22.15,22.13,22.13,8700.0,14.0606,14.0606,14.0479,14.0479,8700.0
2005-02-01 15:15:00,22.13,22.13,22.08,22.12,17250.0,14.0479,14.0479,14.0162,14.0416,17250.0
2005-02-01 15:20:00,22.12,22.12,22.11,22.11,6600.0,14.0416,14.0416,14.0352,14.0352,6600.0
2005-02-01 15:25:00,22.12,22.13,22.12,22.12,13950.0,14.0416,14.0479,14.0416,14.0416,13950.0
2005-02-01 15:30:00,22.12,22.12,22.08,22.1,15750.0,14.0416,14.0416,14.0162,14.0289,15750.0
2005-02-01 15:35:00,22.09,22.11,22.09,22.11,16200.0,14.0225,14.0352,14.0225,14.0352,16200.0
2005-02-01 15:40:00,22.11,22.11,22.11,22.11,8100.0,14.0352,14.0352,14.0352,14.0352,8100.0
2005-02-01 15:45:00,22.11,22.13,22.11,22.13,10650.0,14.0352,14.0479,14.0352,14.0479,10650.0
2005-02-01 15:50:00,22.13,22.15,22.12,22.15,12150.0,14.0479,14.0606,14.0416,14.0606,12150.0
2005-02-01 15:55:00,22.15,22.17,22.15,22.17,14100.0,14.0606,14.0733,14.0606,14.0733,14100.0
2005-02-02 09:30:00,22.07,22.12,22.07,22.12,17100.0,14.0098,14.0416,14.0098,14.0416,17100.0
2005-02-02 09:35:00,22.12,22.12,22.09,22.09,6300.0,14.0416,14.0416,14.0225,14.0225,6300.0
2005-02-02 09:40:00,22.1,22.15,22.09,22.15,1350.0,14.0289,14.0606,14.0225,14.0606,1350.0
2005-02-02 09:45:00,22.13,22.17,22.13,22.17,7800.0,14.0479,14.0733,14.0479,14.0733,7800.0
2005-02-02 09:50:00,22.17,22.19,22.17,22.17,9300.0,14.0733,14.086,14.0733,14.0733,9300.0
2005-02-02 09:55:00,22.17,22.17,22.12,22.12,14850.0,14.0733,14.0733,14.0416,14.0416,14850.0
2005-02-02 10:00:00,22.13,22.13,22.13,22.13,4050.0,14.0479,14.0479,14.0479,14.0479,4050.0
2005-02-02 10:05:00,22.1,22.11,22.1,22.11,24300.0,14.0289,14.0352,14.0289,14.0352,24300.0
2005-02-02 10:10:00,22.15,22.15,22.13,22.14,25500.0,14.0606,14.0606,14.0479,14.0543,25500.0
2005-02-02 10:15:00,22.15,22.17,22.15,22.15,5550.0,14.0606,14.0733,14.0606,14.0606,5550.0
2005-02-02 10:20:00,22.17,22.17,22.16,22.16,22500.0,14.0733,14.0733,14.067,14.067,22500.0
2005-02-02 10:25:00,22.15,22.15,22.13,22.14,13650.0,14.0606,14.0606,14.0479,14.0543,13650.0
2005-02-02 10:30:00,22.13,22.13,22.13,22.13,900.0,14.0479,14.0479,14.0479,14.0479,900.0
2005-02-02 10:35:00,22.14,22.15,22.14,22.15,6450.0,14.0543,14.0606,14.0543,14.0606,6450.0
2005-02-02 10:40:00,22.15,22.15,22.13,22.14,4350.0,14.0606,14.0606,14.0479,14.0543,4350.0
2005-02-02 10:45:00,22.14,22.14,22.14,22.14,300.0,14.0543,14.0543,14.0543,14.0543,300.0
2005-02-02 10:50:00,22.15,22.15,22.15,22.15,4350.0,14.0606,14.0606,14.0606,14.0606,4350.0
2005-02-02 10:55:00,22.14,22.15,22.11,22.12,7050.0,14.0543,14.0606,14.0352,14.0416,7050.0
2005-02-02 11:00:00,22.13,22.17,22.12,22.16,110400.0,14.0479,14.0733,14.0416,14.067,110400.0
2005-02-02 11:05:00,22.17,22.2,22.17,22.19,30900.0,14.0733,14.0924,14.0733,14.086,30900.0
2005-02-02 11:10:00,22.19,22.21,22.19,22.21,3600.0,14.086,14.0987,14.086,14.0987,3600.0
2005-02-02 11:15:00,22.21,22.23,22.21,22.23,1950.0,14.0987,14.1114,14.0987,14.1114,1950.0
2005-02-02 11:20:00,22.23,22.25,22.23,22.24,20850.0,14.1114,14.1241,14.1114,14.1177,20850.0
2005-02-02 11:25:00,22.25,22.25,22.25,22.25,4050.0,14.1241,14.1241,14.1241,14.1241,4050.0
2005-02-02 11:30:00,22.25,22.25,22.25,22.25,1500.0,14.1241,14.1241,14.1241,14.1241,1500.0
2005-02-02 11:35:00,22.25,22.28,22.25,22.28,15300.0,14.1241,14.1431,14.1241,14.1431,15300.0
2005-02-02 11:40:00,22.28,22.29,22.28,22.29,3300.0,14.1431,14.1495,14.1431,14.1495,3300.0
2005-02-02 11:45:00,22.29,22.3,22.29,22.29,7500.0,14.1495,14.1558,14.1495,14.1495,7500.0
2005-02-02 11:50:00,22.29,22.31,22.29,22.31,11400.0,14.1495,14.1622,14.1495,14.1622,11400.0
2005-02-02 11:55:00,22.31,22.33,22.31,22.33,2700.0,14.1622,14.1749,14.1622,14.1749,2700.0
2005-02-02 12:00:00,22.33,22.33,22.29,22.29,8400.0,14.1749,14.1749,14.1495,14.1495,8400.0
2005-02-02 12:05:00,22.29,22.29,22.28,22.29,11850.0,14.1495,14.1495,14.1431,14.1495,11850.0
2005-02-02 12:10:00,22.29,22.31,22.29,22.3,4500.0,14.1495,14.1622,14.1495,14.1558,4500.0
2005-02-02 12:15:00,22.3,22.31,22.3,22.3,7350.0,14.1558,14.1622,14.1558,14.1558,7350.0
2005-02-02 12:20:00,22.29,22.29,22.29,22.29,1500.0,14.1495,14.1495,14.1495,14.1495,1500.0
2005-02-02 12:25:00,22.29,22.29,22.29,22.29,4200.0,14.1495,14.1495,14.1495,14.1495,4200.0
2005-02-02 12:30:00,22.29,22.3,22.29,22.29,5700.0,14.1495,14.1558,14.1495,14.1495,5700.0
2005-02-02 12:35:00,22.29,22.3,22.29,22.3,7050.0,14.1495,14.1558,14.1495,14.1558,7050.0
2005-02-02 12:40:00,22.3,22.3,22.3,22.3,2850.0,14.1558,14.1558,14.1558,14.1558,2850.0
2005-02-02 12:45:00,22.29,22.29,22.29,22.29,1500.0,14.1495,14.1495,14.1495,14.1495,1500.0
2005-02-02 12:50:00,22.3,22.31,22.3,22.31,11700.0,14.1558,14.1622,14.1558,14.1622,11700.0
2005-02-02 12:55:00,22.31,22.32,22.31,22.32,1350.0,14.1622,14.1685,14.1622,14.1685,1350.0
2005-02-02 13:00:00,22.33,22.33,22.33,22.33,4200.0,14.1749,14.1749,14.1749,14.1749,4200.0
2005-02-02 13:05:00,22.33,22.34,22.33,22.33,8700.0,14.1749,14.1812,14.1749,14.1749,8700.0
2005-02-02 13:10:00,22.33,22.33,22.33,22.33,3750.0,14.1749,14.1749,14.1749,14.1749,3750.0
2005-02-02 13:15:00,22.33,22.33,22.3,22.32,17700.0,14.1749,14.1749,14.1558,14.1685,17700.0
2005-02-02 13:20:00,22.32,22.32,22.32,22.32,2550.0,14.1685,14.1685,14.1685,14.1685,2550.0
2005-02-02 13:25:00,22.32,22.33,22.32,22.33,3000.0,14.1685,14.1749,14.1685,14.1749,3000.0
2005-02-02 13:30:00,22.33,22.34,22.33,22.34,6600.0,14.1749,14.1812,14.1749,14.1812,6600.0
2005-02-02 13:35:00,22.34,22.35,22.34,22.35,4050.0,14.1812,14.1876,14.1812,14.1876,4050.0
2005-02-02 13:40:00,22.36,22.36,22.36,22.36,1950.0,14.1939,14.1939,14.1939,14.1939,1950.0
2005-02-02 13:45:00,22.36,22.37,22.36,22.37,5100.0,14.1939,14.2003,14.1939,14.2003,5100.0
2005-02-02 13:50:00,22.37,22.4,22.37,22.4,6600.0,14.2003,14.2193,14.2003,14.2193,6600.0
2005-02-02 13:55:00,22.4,22.42,22.4,22.42,8100.0,14.2193,14.232,14.2193,14.232,8100.0
2005-02-02 14:00:00,22.42,22.42,22.39,22.39,3900.0,14.232,14.232,14.213,14.213,3900.0
2005-02-02 14:05:00,22.39,22.41,22.39,22.41,5400.0,14.213,14.2257,14.213,14.2257,5400.0
2005-02-02 14:10:00,22.41,22.41,22.4,22.41,7500.0,14.2257,14.2257,14.2193,14.2257,7500.0
2005-02-02 14:15:00,22.41,22.43,22.41,22.43,8400.0,14.2257,14.2384,14.2257,14.2384,8400.0
2005-02-02 14:20:00,22.43,22.43,22.41,22.42,9150.0,14.2384,14.2384,14.2257,14.232,9150.0
2005-02-02 14:25:00,22.43,22.43,22.43,22.43,1800.0,14.2384,14.2384,14.2384,14.2384,1800.0
2005-02-02 14:30:00,22.44,22.44,22.41,22.41,4350.0,14.2447,14.2447,14.2257,14.2257,4350.0
2005-02-02 14:35:00,22.41,22.41,22.4,22.41,3600.0,14.2257,14.2257,14.2193,14.2257,3600.0
2005-02-02 14:40:00,22.41,22.41,22.4,22.4,4350.0,14.2257,14.2257,14.2193,14.2193,4350.0
2005-02-02 14:45:00,22.4,22.41,22.4,22.41,11100.0,14.2193,14.2257,14.2193,14.2257,11100.0
2005-02-02 14:50:00,22.4,22.4,22.37,22.37,19500.0,14.2193,14.2193,14.2003,14.2003,19500.0
2005-02-02 14:55:00,22.37,22.38,22.36,22.37,5700.0,14.2003,14.2066,14.1939,14.2003,5700.0
2005-02-02 15:00:00,22.37,22.37,22.35,22.35,29400.0,14.2003,14.2003,14.1876,14.1876,29400.0
2005-02-02 15:05:00,22.35,22.35,22.33,22.33,2850.0,14.1876,14.1876,14.1749,14.1749,2850.0
2005-02-02 15:10:00,22.34,22.35,22.33,22.33,11700.0,14.1812,14.1876,14.1749,14.1749,11700.0
2005-02-02 15:15:00,22.33,22.33,22.32,22.32,3450.0,14.1749,14.1749,14.1685,14.1685,3450.0
2005-02-02 15:20:00,22.33,22.33,22.33,22.33,6300.0,14.1749,14.1749,14.1749,14.1749,6300.0
2005-02-02 15:25:00,22.32,22.33,22.32,22.32,3750.0,14.1685,14.1749,14.1685,14.1685,3750.0
2005-02-02 15:30:00,22.33,22.33,22.33,22.33,7650.0,14.1749,14.1749,14.1749,14.1749,7650.0
2005-02-02 15:35:00,22.33,22.35,22.33,22.35,27000.0,14.1749,14.1876,14.1749,14.1876,27000.0
2005-02-02 15:40:00,22.35,22.35,22.35,22.35,13350.0,14.1876,14.1876,14.1876,14.1876,13350.0
2005-02-02 15:45:00,22.35,22.37,22.35,22.37,6450.0,14.1876,14.2003,14.1876,14.2003,6450.0
2005-02-02 15:50:00,22.37,22.39,22.37,22.39,17250.0,14.2003,14.213,14.2003,14.213,17250.0
2005-02-02 15:55:00,22.39,22.39,22.38,22.39,23850.0,14.213,14.213,14.2066,14.213,23850.0
2005-02-03 09:30:00,22.2,22.2,22.13,22.14,13200.0,14.0924,14.0924,14.0479,14.0543,13200.0
2005-02-03 09:35:00,22.11,22.14,22.11,22.11,8250.0,14.0352,14.0543,14.0352,14.0352,8250.0
2005-02-03 09:40:00,22.12,22.16,22.11,22.16,7200.0,14.0416,14.067,14.0352,14.067,7200.0
2005-02-03 09:45:00,22.15,22.15,22.13,22.14,15600.0,14.0606,14.0606,14.0479,14.0543,15600.0
2005-02-03 09:50:00,22.14,22.17,22.14,22.17,6150.0,14.0543,14.0733,14.0543,14.0733,6150.0
2005-02-03 09:55:00,22.16,22.16,22.15,22.15,4050.0,14.067,14.067,14.0606,14.0606,4050.0
2005-02-03 10:00:00,22.15,22.15,22.13,22.13,10350.0,14.0606,14.0606,14.0479,14.0479,10350.0
2005-02-03 10:05:00,22.13,22.2,22.13,22.2,16050.0,14.0479,14.0924,14.0479,14.0924,16050.0
2005-02-03 10:10:00,22.21,22.21,22.18,22.2,14100.0,14.0987,14.0987,14.0797,14.0924,14100.0
2005-02-03 10:15:00,22.2,22.23,22.19,22.23,15750.0,14.0924,14.1114,14.086,14.1114,15750.0
2005-02-03 10:20:00,22.23,22.28,22.23,22.28,13050.0,14.1114,14.1431,14.1114,14.1431,13050.0
2005-02-03 10:25:00,22.29,22.29,22.24,22.27,7350.0,14.1495,14.1495,14.1177,14.1368,7350.0
2005-02-03 10:30:00,22.27,22.27,22.27,22.27,5250.0,14.1368,14.1368,14.1368,14.1368,5250.0
2005-02-03 10:35:00,22.27,22.3,22.27,22.3,7950.0,14.1368,14.1558,14.1368,14.1558,7950.0
2005-02-03 10:40:00,22.3,22.31,22.26,22.26,10950.0,14.1558,14.1622,14.1304,14.1304,10950.0
2005-02-03 10:45:00,22.25,22.27,22.25,22.26,9750.0,14.1241,14.1368,14.1241,14.1304,9750.0
2005-02-03 10:50:00,22.25,22.26,22.2,22.21,6150.0,14.1241,14.1304,14.0924,14.0987,6150.0
2005-02-03 10:55:00,22.21,22.23,22.2,22.21,9450.0,14.0987,14.1114,14.0924,14.0987,9450.0
2005-02-03 11:00:00,22.2,22.23,22.19,22.21,29700.0,14.0924,14.1114,14.086,14.0987,29700.0
2005-02-03 11:05:00,22.21,22.21,22.19,22.2,7800.0,14.0987,14.0987,14.086,14.0924,7800.0
2005-02-03 11:10:00,22.2,22.23,22.2,22.2,6300.0,14.0924,14.1114,14.0924,14.0924,6300.0
2005-02-03 11:15:00,22.21,22.24,22.2,22.23,4500.0,14.0987,14.1177,14.0924,14.1114,4500.0
2005-02-03 11:20:00,22.24,22.24,22.24,22.24,2400.0,14.1177,14.1177,14.1177,14.1177,2400.0
2005-02-03 11:25:00,22.25,22.25,22.24,22.24,3450.0,14.1241,14.1241,14.1177,14.1177,3450.0
2005-02-03 11:30:00,22.23,22.23,22.23,22.23,8100.0,14.1114,14.1114,14.1114,14.1114,8100.0
2005-02-03 11:35:00,22.23,22.25,22.18,22.23,18900.0,14.1114,14.1241,14.0797,14.1114,18900.0
2005-02-03 11:40:00,22.23,22.23,22.22,22.23,3600.0,14.1114,14.1114,14.1051,14.1114,3600.0
2005-02-03 11:45:00,22.23,22.23,22.23,22.23,1500.0,14.1114,14.1114,14.1114,14.1114,1500.0
2005-02-03 11:50:00,22.23,22.23,22.23,22.23,3750.0,14.1114,14.1114,14.1114,14.1114,3750.0
2005-02-03 11:55:00,22.2,22.21,22.2,22.21,5850.0,14.0924,14.0987,14.0924,14.0987,5850.0
2005-02-03 12:00:00,22.21,22.23,22.21,22.23,7500.0,14.0987,14.1114,14.0987,14.1114,7500.0
2005-02-03 12:05:00,22.23,22.25,22.23,22.25,6450.0,14.1114,14.1241,14.1114,14.1241,6450.0
2005-02-03 12:10:00,22.25,22.26,22.25,22.26,3750.0,14.1241,14.1304,14.1241,14.1304,3750.0
2005-02-03 12:15:00,22.26,22.27,22.26,22.27,5250.0,14.1304,14.1368,14.1304,14.1368,5250.0
2005-02-03 12:20:00,22.27,22.28,22.25,22.28,6150.0,14.1368,14.1431,14.1241,14.1431,6150.0
2005-02-03 12:25:00,22.27,22.27,22.27,22.27,6000.0,14.1368,14.1368,14.1368,14.1368,6000.0
2005-02-03 12:30:00,22.27,22.28,22.27,22.28,5550.0,14.1368,14.1431,14.1368,14.1431,5550.0
2005-02-03 12:35:00,22.29,22.29,22.29,22.29,5250.0,14.1495,14.1495,14.1495,14.1495,5250.0
2005-02-03 12:40:00,22.29,22.29,22.27,22.27,2850.0,14.1495,14.1495,14.1368,14.1368,2850.0
2005-02-03 12:45:00,22.27,22.27,22.25,22.25,1200.0,14.1368,14.1368,14.1241,14.1241,1200.0
2005-02-03 12:50:00,22.24,22.25,22.23,22.25,4200.0,14.1177,14.1241,14.1114,14.1241,4200.0
2005-02-03 12:55:00,22.24,22.24,22.24,22.24,3000.0,14.1177,14.1177,14.1177,14.1177,3000.0
2005-02-03 13:00:00,22.24,22.24,22.18,22.19,19650.0,14.1177,14.1177,14.0797,14.086,19650.0
2005-02-03 13:05:00,22.19,22.2,22.19,22.2,6900.0,14.086,14.0924,14.086,14.0924,6900.0
2005-02-03 13:10:00,22.2,22.21,22.2,22.21,6300.0,14.0924,14.0987,14.0924,14.0987,6300.0
2005-02-03 13:15:00,22.22,22.23,22.22,22.23,6300.0,14.1051,14.1114,14.1051,14.1114,6300.0
2005-02-03 13:20:00,22.22,22.22,22.21,22.21,1650.0,14.1051,14.1051,14.0987,14.0987,1650.0
2005-02-03 13:25:00,22.22,22.24,22.21,22.24,10350.0,14.1051,14.1177,14.0987,14.1177,10350.0
2005-02-03 13:30:00,22.26,22.26,22.25,22.25,4200.0,14.1304,14.1304,14.1241,14.1241,4200.0
2005-02-03 13:35:00,22.25,22.25,22.21,22.22,32100.0,14.1241,14.1241,14.0987,14.1051,32100.0
2005-02-03 13:40:00,22.22,22.22,22.22,22.22,5550.0,14.1051,14.1051,14.1051,14.1051,5550.0
2005-02-03 13:45:00,22.22,22.22,22.22,22.22,2850.0,14.1051,14.1051,14.1051,14.1051,2850.0
2005-02-03 13:50:00,22.22,22.22,22.22,22.22,4650.0,14.1051,14.1051,14.1051,14.1051,4650.0
2005-02-03 13:55:00,22.22,22.22,22.21,22.21,4950.0,14.1051,14.1051,14.0987,14.0987,4950.0
2005-02-03 14:00:00,22.21,22.21,22.21,22.21,1500.0,14.0987,14.0987,14.0987,14.0987,1500.0
2005-02-03 14:05:00,22.21,22.21,22.21,22.21,4650.0,14.0987,14.0987,14.0987,14.0987,4650.0
2005-02-03 14:10:00,22.2,22.2,22.19,22.19,5100.0,14.0924,14.0924,14.086,14.086,5100.0
2005-02-03 14:15:00,22.19,22.19,22.19,22.19,3900.0,14.086,14.086,14.086,14.086,3900.0
2005-02-03 14:20:00,22.2,22.21,22.2,22.21,4200.0,14.0924,14.0987,14.0924,14.0987,4200.0
2005-02-03 14:25:00,22.21,22.22,22.21,22.21,5400.0,14.0987,14.1051,14.0987,14.0987,5400.0
2005-02-03 14:30:00,22.21,22.21,22.19,22.19,4650.0,14.0987,14.0987,14.086,14.086,4650.0
2005-02-03 14:35:00,22.19,22.22,22.18,22.22,14400.0,14.086,14.1051,14.0797,14.1051,14400.0
2005-02-03 14:40:00,22.22,22.23,22.22,22.23,10200.0,14.1051,14.1114,14.1051,14.1114,10200.0
2005-02-03 14:45:00,22.23,22.23,22.23,22.23,8400.0,14.1114,14.1114,14.1114,14.1114,8400.0
2005-02-03 14:50:00,22.23,22.23,22.23,22.23,4950.0,14.1114,14.1114,14.1114,14.1114,4950.0
2005-02-03 14:55:00,22.22,22.22,22.22,22.22,10950.0,14.1051,14.1051,14.1051,14.1051,10950.0
2005-02-03 15:00:00,22.23,22.23,22.22,22.22,5850.0,14.1114,14.1114,14.1051,14.1051,5850.0
2005-02-03 15:05:00,22.22,22.23,22.22,22.22,2100.0,14.1051,14.1114,14.1051,14.1051,2100.0
2005-02-03 15:10:00,22.22,22.22,22.22,22.22,10050.0,14.1051,14.1051,14.1051,14.1051,10050.0
2005-02-03 15:15:00,22.22,22.22,22.21,22.22,21000.0,14.1051,14.1051,14.0987,14.1051,21000.0
2005-02-03 15:20:00,22.22,22.23,22.22,22.23,9450.0,14.1051,14.1114,14.1051,14.1114,9450.0
2005-02-03 15:25:00,22.23,22.24,22.23,22.24,13950.0,14.1114,14.1177,14.1114,14.1177,13950.0
2005-02-03 15:30:00,22.25,22.3,22.25,22.3,9750.0,14.1241,14.1558,14.1241,14.1558,9750.0
2005-02-03 15:35:00,22.3,22.3,22.29,22.29,6000.0,14.1558,14.1558,14.1495,14.1495,6000.0
2005-02-03 15:40:00,22.29,22.29,22.25,22.26,11850.0,14.1495,14.1495,14.1241,14.1304,11850.0
2005-02-03 15:45:00,22.26,22.27,22.26,22.27,6450.0,14.1304,14.1368,14.1304,14.1368,6450.0
2005-02-03 15:50:00,22.23,22.27,22.23,22.24,16350.0,14.1114,14.1368,14.1114,14.1177,16350.0
2005-02-03 15:55:00,22.24,22.24,22.21,22.22,10050.0,14.1177,14.1177,14.0987,14.1051,10050.0
2005-02-04 09:30:00,22.11,22.11,22.03,22.11,10350.0,14.0352,14.0352,13.9844,14.0352,10350.0
2005-02-04 09:35:00,22.11,22.15,22.11,22.15,3150.0,14.0352,14.0606,14.0352,14.0606,3150.0
2005-02-04 09:40:00,22.17,22.17,22.13,22.14,2100.0,14.0733,14.0733,14.0479,14.0543,2100.0
2005-02-04 09:45:00,22.15,22.16,22.14,22.15,7200.0,14.0606,14.067,14.0543,14.0606,7200.0
2005-02-04 09:50:00,22.14,22.19,22.14,22.19,12750.0,14.0543,14.086,14.0543,14.086,12750.0
2005-02-04 09:55:00,22.2,22.3,22.2,22.3,4800.0,14.0924,14.1558,14.0924,14.1558,4800.0
2005-02-04 10:00:00,22.3,22.32,22.3,22.32,4650.0,14.1558,14.1685,14.1558,14.1685,4650.0
2005-02-04 10:05:00,22.31,22.31,22.29,22.29,10500.0,14.1622,14.1622,14.1495,14.1495,10500.0
2005-02-04 10:10:00,22.29,22.29,22.28,22.28,2250.0,14.1495,14.1495,14.1431,14.1431,2250.0
2005-02-04 10:15:00,22.28,22.28,22.28,22.28,1500.0,14.1431,14.1431,14.1431,14.1431,1500.0
2005-02-04 10:20:00,22.3,22.32,22.3,22.31,7200.0,14.1558,14.1685,14.1558,14.1622,7200.0
2005-02-04 10:25:00,22.31,22.31,22.28,22.28,7800.0,14.1622,14.1622,14.1431,14.1431,7800.0
2005-02-04 10:30:00,22.29,22.29,22.22,22.23,6300.0,14.1495,14.1495,14.1051,14.1114,6300.0
2005-02-04 10:35:00,22.21,22.21,22.2,22.21,28200.0,14.0987,14.0987,14.0924,14.0987,28200.0
2005-02-04 10:40:00,22.21,22.21,22.2,22.21,2700.0,14.0987,14.0987,14.0924,14.0987,2700.0
2005-02-04 10:45:00,22.19,22.19,22.1,22.1,30900.0,14.086,14.086,14.0289,14.0289,30900.0
2005-02-04 10:50:00,22.1,22.13,22.1,22.13,6450.0,14.0289,14.0479,14.0289,14.0479,6450.0
2005-02-04 10:55:00,22.15,22.18,22.15,22.18,8550.0,14.0606,14.0797,14.0606,14.0797,8550.0
2005-02-04 11:00:00,22.18,22.18,22.16,22.16,16800.0,14.0797,14.0797,14.067,14.067,16800.0
2005-02-04 11:05:00,22.17,22.17,22.13,22.13,33900.0,14.0733,14.0733,14.0479,14.0479,33900.0
2005-02-04 11:10:00,22.13,22.13,22.07,22.07,34200.0,14.0479,14.0479,14.0098,14.0098,34200.0
2005-02-04 11:15:00,22.09,22.11,22.09,22.1,7050.0,14.0225,14.0352,14.0225,14.0289,7050.0
2005-02-04 11:20:00,22.11,22.13,22.1,22.11,10500.0,14.0352,14.0479,14.0289,14.0352,10500.0
2005-02-04 11:25:00,22.11,22.11,22.1,22.11,1350.0,14.0352,14.0352,14.0289,14.0352,1350.0
2005-02-04 11:30:00,22.1,22.11,22.1,22.11,4350.0,14.0289,14.0352,14.0289,14.0352,4350.0
2005-02-04 11:35:00,22.11,22.11,22.1,22.1,4500.0,14.0352,14.0352,14.0289,14.0289,4500.0
2005-02-04 11:40:00,22.11,22.11,22.07,22.08,37650.0,14.0352,14.0352,14.0098,14.0162,37650.0
2005-02-04 11:45:00,22.07,22.1,22.07,22.09,3750.0,14.0098,14.0289,14.0098,14.0225,3750.0
2005-02-04 11:50:00,22.1,22.1,22.1,22.1,9000.0,14.0289,14.0289,14.0289,14.0289,9000.0
2005-02-04 11:55:00,22.1,22.1,22.09,22.09,4800.0,14.0289,14.0289,14.0225,14.0225,4800.0
2005-02-04 12:00:00,22.09,22.1,22.09,22.1,6900.0,14.0225,14.0289,14.0225,14.0289,6900.0
2005-02-04 12:05:00,22.1,22.1,22.08,22.08,27000.0,14.0289,14.0289,14.0162,14.0162,27000.0
2005-02-04 12:10:00,22.1,22.1,22.1,22.1,5700.0,14.0289,14.0289,14.0289,14.0289,5700.0
2005-02-04 12:15:00,22.1,22.11,22.1,22.11,9750.0,14.0289,14.0352,14.0289,14.0352,9750.0
2005-02-04 12:20:00,22.1,22.11,22.1,22.1,13050.0,14.0289,14.0352,14.0289,14.0289,13050.0
2005-02-04 12:25:00,22.1,22.11,22.07,22.08,30000.0,14.0289,14.0352,14.0098,14.0162,30000.0
2005-02-04 12:30:00,22.09,22.09,22.09,22.09,5100.0,14.0225,14.0225,14.0225,14.0225,5100.0
2005-02-04 12:35:00,22.09,22.1,22.09,22.1,12000.0,14.0225,14.0289,14.0225,14.0289,12000.0
2005-02-04 12:40:00,22.1,22.1,22.1,22.1,5250.0,14.0289,14.0289,14.0289,14.0289,5250.0
2005-02-04 12:45:00,22.1,22.1,22.1,22.1,5250.0,14.0289,14.0289,14.0289,14.0289,5250.0
2005-02-04 12:50:00,22.1,22.15,22.09,22.13,23850.0,14.0289,14.0606,14.0225,14.0479,23850.0
2005-02-04 12:55:00,22.13,22.13,22.13,22.13,9150.0,14.0479,14.0479,14.0479,14.0479,9150.0
2005-02-04 13:00:00,22.13,22.15,22.13,22.15,18900.0,14.0479,14.0606,14.0479,14.0606,18900.0
2005-02-04 13:05:00,22.15,22.15,22.13,22.13,18750.0,14.0606,14.0606,14.0479,14.0479,18750.0
2005-02-04 13:10:00,22.14,22.14,22.13,22.13,2250.0,14.0543,14.0543,14.0479,14.0479,2250.0
2005-02-04 13:15:00,22.13,22.15,22.13,22.13,9000.0,14.0479,14.0606,14.0479,14.0479,9000.0
2005-02-04 13:20:00,22.13,22.13,22.13,22.13,750.0,14.0479,14.0479,14.0479,14.0479,750.0
2005-02-04 13:25:00,22.13,22.13,22.13,22.13,750.0,14.0479,14.0479,14.0479,14.0479,750.0
2005-02-04 13:30:00,22.13,22.14,22.13,22.14,3300.0,14.0479,14.0543,14.0479,14.0543,3300.0
2005-02-04 13:35:00,22.15,22.17,22.14,22.17,3300.0,14.0606,14.0733,14.0543,14.0733,3300.0
2005-02-04 13:40:00,22.18,22.18,22.17,22.18,7950.0,14.0797,14.0797,14.0733,14.0797,7950.0
2005-02-04 13:45:00,22.18,22.18,22.13,22.13,17100.0,14.0797,14.0797,14.0479,14.0479,17100.0
2005-02-04 13:50:00,22.15,22.16,22.15,22.16,4050.0,14.0606,14.067,14.0606,14.067,4050.0
2005-02-04 13:55:00,22.17,22.19,22.17,22.17,12000.0,14.0733,14.086,14.0733,14.0733,12000.0
2005-02-04 14:00:00,22.16,22.18,22.16,22.18,2700.0,14.067,14.0797,14.067,14.0797,2700.0
2005-02-04 14:05:00,22.18,22.18,22.15,22.16,21300.0,14.0797,14.0797,14.0606,14.067,21300.0
2005-02-04 14:10:00,22.17,22.18,22.16,22.18,5400.0,14.0733,14.0797,14.067,14.0797,5400.0
2005-02-04 14:15:00,22.18,22.18,22.13,22.13,16950.0,14.0797,14.0797,14.0479,14.0479,16950.0
2005-02-04 14:20:00,22.14,22.14,22.12,22.12,18600.0,14.0543,14.0543,14.0416,14.0416,18600.0
2005-02-04 14:25:00,22.12,22.13,22.11,22.13,8250.0,14.0416,14.0479,14.0352,14.0479,8250.0
2005-02-04 14:30:00,22.13,22.13,22.12,22.13,15600.0,14.0479,14.0479,14.0416,14.0479,15600.0
2005-02-04 14:35:00,22.13,22.13,22.1,22.13,7050.0,14.0479,14.0479,14.0289,14.0479,7050.0
2005-02-04 14:40:00,22.13,22.13,22.13,22.13,6900.0,14.0479,14.0479,14.0479,14.0479,6900.0
2005-02-04 14:45:00,22.13,22.13,22.1,22.1,12750.0,14.0479,14.0479,14.0289,14.0289,12750.0
2005-02-04 14:50:00,22.1,22.13,22.1,22.13,23550.0,14.0289,14.0479,14.0289,14.0479,23550.0
2005-02-04 14:55:00,22.13,22.13,22.1,22.1,19650.0,14.0479,14.0479,14.0289,14.0289,19650.0
2005-02-04 15:00:00,22.1,22.11,22.1,22.11,10500.0,14.0289,14.0352,14.0289,14.0352,10500.0
2005-02-04 15:05:00,22.11,22.12,22.09,22.1,18150.0,14.0352,14.0416,14.0225,14.0289,18150.0
2005-02-04 15:10:00,22.11,22.11,22.09,22.09,14850.0,14.0352,14.0352,14.0225,14.0225,14850.0
2005-02-04 15:15:00,22.09,22.1,22.09,22.09,4050.0,14.0225,14.0289,14.0225,14.0225,4050.0
2005-02-04 15:20:00,22.09,22.1,22.09,22.1,6300.0,14.0225,14.0289,14.0225,14.0289,6300.0
2005-02-04 15:25:00,22.1,22.13,22.1,22.13,25950.0,14.0289,14.0479,14.0289,14.0479,25950.0
2005-02-04 15:30:00,22.1,22.11,22.09,22.11,17100.0,14.0289,14.0352,14.0225,14.0352,17100.0
2005-02-04 15:35:00,22.11,22.12,22.11,22.12,4800.0,14.0352,14.0416,14.0352,14.0416,4800.0
2005-02-04 15:40:00,22.13,22.13,22.1,22.1,16800.0,14.0479,14.0479,14.0289,14.0289,16800.0
2005-02-04 15:45:00,22.11,22.13,22.11,22.11,16350.0,14.0352,14.0479,14.0352,14.0352,16350.0
2005-02-04 15:50:00,22.11,22.13,22.1,22.13,37800.0,14.0352,14.0479,14.0289,14.0479,37800.0
2005-02-04 15:55:00,22.13,22.17,22.13,22.16,26550.0,14.0479,14.0733,14.0479,14.067,26550.0
2005-02-07 09:30:00,22.05,22.05,21.99,21.99,17550.0,13.9971,13.9971,13.959,13.959,17550.0
2005-02-07 09:35:00,21.95,21.98,21.95,21.98,11550.0,13.9337,13.9527,13.9337,13.9527,11550.0
2005-02-07 09:40:00,21.95,21.95,21.89,21.89,15900.0,13.9337,13.9337,13.8956,13.8956,15900.0
2005-02-07 09:45:00,21.89,21.91,21.8,21.9,22200.0,13.8956,13.9083,13.8384,13.9019,22200.0
2005-02-07 09:50:00,21.93,21.93,21.92,21.93,31950.0,13.921,13.921,13.9146,13.921,31950.0
2005-02-07 09:55:00,21.93,21.93,21.91,21.91,21150.0,13.921,13.921,13.9083,13.9083,21150.0
2005-02-07 10:00:00,21.92,21.93,21.91,21.92,19500.0,13.9146,13.921,13.9083,13.9146,19500.0
2005-02-07 10:05:00,21.91,21.92,21.9,21.92,25950.0,13.9083,13.9146,13.9019,13.9146,25950.0
2005-02-07 10:10:00,21.91,21.92,21.91,21.91,4350.0,13.9083,13.9146,13.9083,13.9083,4350.0
2005-02-07 10:15:00,21.87,21.92,21.87,21.92,26400.0,13.8829,13.9146,13.8829,13.9146,26400.0
2005-02-07 10:20:00,21.91,21.91,21.83,21.87,15900.0,13.9083,13.9083,13.8575,13.8829,15900.0
2005-02-07 10:25:00,21.87,21.9,21.87,21.9,5250.0,13.8829,13.9019,13.8829,13.9019,5250.0
2005-02-07 10:30:00,21.9,21.9,21.8,21.88,30750.0,13.9019,13.9019,13.8384,13.8892,30750.0
2005-02-07 10:35:00,21.89,21.89,21.88,21.89,13200.0,13.8956,13.8956,13.8892,13.8956,13200.0
2005-02-07 10:40:00,21.89,21.89,21.89,21.89,8850.0,13.8956,13.8956,13.8956,13.8956,8850.0
2005-02-07 10:45:00,21.93,21.93,21.87,21.88,15150.0,13.921,13.921,13.8829,13.8892,15150.0
2005-02-07 10:50:00,21.88,21.88,21.87,21.87,11700.0,13.8892,13.8892,13.8829,13.8829,11700.0
2005-02-07 10:55:00,21.87,21.87,21.87,21.87,14100.0,13.8829,13.8829,13.8829,13.8829,14100.0
2005-02-07 11:00:00,21.87,21.87,21.87,21.87,14700.0,13.8829,13.8829,13.8829,13.8829,14700.0
2005-02-07 11:05:00,21.87,21.87,21.85,21.86,10050.0,13.8829,13.8829,13.8702,13.8765,10050.0
2005-02-07 11:10:00,21.86,21.9,21.85,21.85,21300.0,13.8765,13.9019,13.8702,13.8702,21300.0
2005-02-07 11:15:00,21.86,21.86,21.85,21.85,7050.0,13.8765,13.8765,13.8702,13.8702,7050.0
2005-02-07 11:20:00,21.85,21.85,21.83,21.83,5700.0,13.8702,13.8702,13.8575,13.8575,5700.0
2005-02-07 11:25:00,21.83,21.83,21.82,21.82,5850.0,13.8575,13.8575,13.8511,13.8511,5850.0
2005-02-07 11:30:00,21.81,21.82,21.8,21.82,19950.0,13.8448,13.8511,13.8384,13.8511,19950.0
2005-02-07 11:35:00,21.82,21.84,21.81,21.83,25350.0,13.8511,13.8638,13.8448,13.8575,25350.0
2005-02-07 11:40:00,21.83,21.83,21.82,21.83,8550.0,13.8575,13.8575,13.8511,13.8575,8550.0
2005-02-07 11:45:00,21.82,21.84,21.82,21.83,4350.0,13.8511,13.8638,13.8511,13.8575,4350.0
2005-02-07 11:50:00,21.83,21.83,21.83,21.83,4500.0,13.8575,13.8575,13.8575,13.8575,4500.0
2005-02-07 11:55:00,21.83,21.85,21.83,21.85,5250.0,13.8575,13.8702,13.8575,13.8702,5250.0
2005-02-07 12:00:00,21.85,21.85,21.84,21.84,7650.0,13.8702,13.8702,13.8638,13.8638,7650.0
2005-02-07 12:05:00,21.85,21.85,21.85,21.85,3000.0,13.8702,13.8702,13.8702,13.8702,3000.0
2005-02-07 12:10:00,21.85,21.87,21.85,21.86,11250.0,13.8702,13.8829,13.8702,13.8765,11250.0
2005-02-07 12:15:00,21.86,21.87,21.85,21.85,6600.0,13.8765,13.8829,13.8702,13.8702,6600.0
2005-02-07 12:20:00,21.85,21.86,21.85,21.85,4050.0,13.8702,13.8765,13.8702,13.8702,4050.0
2005-02-07 12:25:00,21.85,21.85,21.77,21.77,28950.0,13.8702,13.8702,13.8194,13.8194,28950.0
2005-02-07 12:30:00,21.77,21.77,21.75,21.77,12600.0,13.8194,13.8194,13.8067,13.8194,12600.0
2005-02-07 12:35:00,21.8,21.81,21.78,21.8,52950.0,13.8384,13.8448,13.8257,13.8384,52950.0
2005-02-07 12:40:00,21.8,21.81,21.79,21.81,22350.0,13.8384,13.8448,13.8321,13.8448,22350.0
2005-02-07 12:45:00,21.81,21.81,21.8,21.8,7200.0,13.8448,13.8448,13.8384,13.8384,7200.0
2005-02-07 12:50:00,21.81,21.81,21.8,21.81,5100.0,13.8448,13.8448,13.8384,13.8448,5100.0
2005-02-07 12:55:00,21.8,21.81,21.8,21.81,6000.0,13.8384,13.8448,13.8384,13.8448,6000.0
2005-02-07 13:00:00,21.81,21.81,21.81,21.81,13650.0,13.8448,13.8448,13.8448,13.8448,13650.0
2005-02-07 13:05:00,21.81,21.83,21.81,21.83,6900.0,13.8448,13.8575,13.8448,13.8575,6900.0
2005-02-07 13:10:00,21.83,21.83,21.81,21.81,23250.0,13.8575,13.8575,13.8448,13.8448,23250.0
2005-02-07 13:15:00,21.81,21.82,21.81,21.82,6000.0,13.8448,13.8511,13.8448,13.8511,6000.0
2005-02-07 13:20:00,21.82,21.82,21.81,21.82,12750.0,13.8511,13.8511,13.8448,13.8511,12750.0
2005-02-07 13:25:00,21.82,21.83,21.82,21.83,14850.0,13.8511,13.8575,13.8511,13.8575,14850.0
2005-02-07 13:30:00,21.82,21.83,21.81,21.82,20100.0,13.8511,13.8575,13.8448,13.8511,20100.0
2005-02-07 13:35:00,21.82,21.82,21.81,21.81,13050.0,13.8511,13.8511,13.8448,13.8448,13050.0
2005-02-07 13:40:00,21.81,21.82,21.81,21.82,8550.0,13.8448,13.8511,13.8448,13.8511,8550.0
2005-02-07 13:45:00,21.82,21.82,21.8,21.81,13650.0,13.8511,13.8511,13.8384,13.8448,13650.0
2005-02-07 13:50:00,21.81,21.82,21.81,21.82,7500.0,13.8448,13.8511,13.8448,13.8511,7500.0
2005-02-07 13:55:00,21.82,21.82,21.81,21.81,18000.0,13.8511,13.8511,13.8448,13.8448,18000.0
2005-02-07 14:00:00,21.81,21.82,21.81,21.82,11100.0,13.8448,13.8511,13.8448,13.8511,11100.0
2005-02-07 14:05:00,21.82,21.82,21.81,21.82,16200.0,13.8511,13.8511,13.8448,13.8511,16200.0
2005-02-07 14:10:00,21.82,21.82,21.81,21.81,21900.0,13.8511,13.8511,13.8448,13.8448,21900.0
2005-02-07 14:15:00,21.81,21.82,21.8,21.8,15300.0,13.8448,13.8511,13.8384,13.8384,15300.0
2005-02-07 14:20:00,21.82,21.82,21.81,21.81,5850.0,13.8511,13.8511,13.8448,13.8448,5850.0
2005-02-07 14:25:00,21.82,21.82,21.81,21.81,14700.0,13.8511,13.8511,13.8448,13.8448,14700.0
2005-02-07 14:30:00,21.81,21.82,21.81,21.81,38100.0,13.8448,13.8511,13.8448,13.8448,38100.0
2005-02-07 14:35:00,21.81,21.82,21.79,21.81,24300.0,13.8448,13.8511,13.8321,13.8448,24300.0
2005-02-07 14:40:00,21.81,21.82,21.8,21.82,17700.0,13.8448,13.8511,13.8384,13.8511,17700.0
2005-02-07 14:45:00,21.82,21.82,21.79,21.81,20850.0,13.8511,13.8511,13.8321,13.8448,20850.0
2005-02-07 14:50:00,21.8,21.81,21.8,21.81,6450.0,13.8384,13.8448,13.8384,13.8448,6450.0
2005-02-07 14:55:00,21.81,21.81,21.8,21.81,7200.0,13.8448,13.8448,13.8384,13.8448,7200.0
2005-02-07 15:00:00,21.81,21.81,21.78,21.78,13200.0,13.8448,13.8448,13.8257,13.8257,13200.0
2005-02-07 15:05:00,21.79,21.81,21.79,21.81,7350.0,13.8321,13.8448,13.8321,13.8448,7350.0
2005-02-07 15:10:00,21.81,21.81,21.79,21.79,10500.0,13.8448,13.8448,13.8321,13.8321,10500.0
2005-02-07 15:15:00,21.79,21.8,21.79,21.8,18750.0,13.8321,13.8384,13.8321,13.8384,18750.0
2005-02-07 15:20:00,21.81,21.82,21.79,21.82,12450.0,13.8448,13.8511,13.8321,13.8511,12450.0
2005-02-07 15:25:00,21.82,21.83,21.81,21.83,37500.0,13.8511,13.8575,13.8448,13.8575,37500.0
2005-02-07 15:30:00,21.83,21.84,21.82,21.83,22950.0,13.8575,13.8638,13.8511,13.8575,22950.0
2005-02-07 15:35:00,21.83,21.84,21.83,21.84,17850.0,13.8575,13.8638,13.8575,13.8638,17850.0
2005-02-07 15:40:00,21.84,21.85,21.83,21.84,16800.0,13.8638,13.8702,13.8575,13.8638,16800.0
2005-02-07 15:45:00,21.85,21.85,21.84,21.84,25350.0,13.8702,13.8702,13.8638,13.8638,25350.0
2005-02-07 15:50:00,21.84,21.85,21.83,21.83,18900.0,13.8638,13.8702,13.8575,13.8575,18900.0
2005-02-07 15:55:00,21.84,21.85,21.83,21.85,28650.0,13.8638,13.8702,13.8575,13.8702,28650.0
2005-02-08 09:35:00,21.93,21.96,21.93,21.94,18000.0,13.921,13.94,13.921,13.9273,18000.0
2005-02-08 09:40:00,21.95,21.97,21.95,21.96,14850.0,13.9337,13.9464,13.9337,13.94,14850.0
2005-02-08 09:45:00,21.96,21.97,21.96,21.96,8400.0,13.94,13.9464,13.94,13.94,8400.0
2005-02-08 09:50:00,21.94,21.95,21.93,21.95,9150.0,13.9273,13.9337,13.921,13.9337,9150.0
2005-02-08 09:55:00,21.95,22.01,21.95,22.01,15750.0,13.9337,13.9717,13.9337,13.9717,15750.0
2005-02-08 10:00:00,22.01,22.07,22.01,22.06,16500.0,13.9717,14.0098,13.9717,14.0035,16500.0
2005-02-08 10:05:00,22.06,22.09,22.03,22.03,12300.0,14.0035,14.0225,13.9844,13.9844,12300.0
2005-02-08 10:10:00,22.03,22.04,22.02,22.02,9300.0,13.9844,13.9908,13.9781,13.9781,9300.0
2005-02-08 10:15:00,22.0,22.03,22.0,22.03,12300.0,13.9654,13.9844,13.9654,13.9844,12300.0
2005-02-08 10:20:00,22.03,22.03,22.01,22.02,19800.0,13.9844,13.9844,13.9717,13.9781,19800.0
2005-02-08 10:25:00,22.02,22.03,22.01,22.02,15750.0,13.9781,13.9844,13.9717,13.9781,15750.0
2005-02-08 10:30:00,22.03,22.03,21.99,21.99,18000.0,13.9844,13.9844,13.959,13.959,18000.0
2005-02-08 10:35:00,22.0,22.03,22.0,22.03,3750.0,13.9654,13.9844,13.9654,13.9844,3750.0
2005-02-08 10:40:00,22.03,22.07,22.03,22.03,15600.0,13.9844,14.0098,13.9844,13.9844,15600.0
2005-02-08 10:45:00,22.05,22.09,22.01,22.01,10050.0,13.9971,14.0225,13.9717,13.9717,10050.0
2005-02-08 10:50:00,22.01,22.03,22.0,22.0,10800.0,13.9717,13.9844,13.9654,13.9654,10800.0
2005-02-08 10:55:00,21.99,22.03,21.99,22.03,2700.0,13.959,13.9844,13.959,13.9844,2700.0
2005-02-08 11:00:00,22.03,22.03,22.02,22.02,4500.0,13.9844,13.9844,13.9781,13.9781,4500.0
2005-02-08 11:05:00,22.03,22.03,22.01,22.03,4200.0,13.9844,13.9844,13.9717,13.9844,4200.0
2005-02-08 11:10:00,22.03,22.03,22.03,22.03,3900.0,13.9844,13.9844,13.9844,13.9844,3900.0
2005-02-08 11:15:00,22.03,22.05,22.03,22.03,9750.0,13.9844,13.9971,13.9844,13.9844,9750.0
2005-02-08 11:20:00,22.03,22.04,22.0,22.01,7350.0,13.9844,13.9908,13.9654,13.9717,7350.0
2005-02-08 11:25:00,22.01,22.03,22.01,22.01,5250.0,13.9717,13.9844,13.9717,13.9717,5250.0
2005-02-08 11:30:00,22.01,22.04,22.01,22.03,7800.0,13.9717,13.9908,13.9717,13.9844,7800.0
2005-02-08 11:35:00,22.02,22.03,22.01,22.03,7050.0,13.9781,13.9844,13.9717,13.9844,7050.0
2005-02-08 11:40:00,22.03,22.04,22.02,22.02,10050.0,13.9844,13.9908,13.9781,13.9781,10050.0
2005-02-08 11:45:00,22.03,22.03,22.0,22.01,7650.0,13.9844,13.9844,13.9654,13.9717,7650.0
2005-02-08 11:50:00,22.01,22.03,22.01,22.03,7050.0,13.9717,13.9844,13.9717,13.9844,7050.0
2005-02-08 11:55:00,22.03,22.04,22.02,22.03,4950.0,13.9844,13.9908,13.9781,13.9844,4950.0
2005-02-08 12:00:00,22.03,22.03,22.03,22.03,8850.0,13.9844,13.9844,13.9844,13.9844,8850.0
2005-02-08 12:05:00,22.04,22.04,22.01,22.03,11250.0,13.9908,13.9908,13.9717,13.9844,11250.0
2005-02-08 12:10:00,22.03,22.03,22.02,22.03,3900.0,13.9844,13.9844,13.9781,13.9844,3900.0
2005-02-08 12:15:00,22.03,22.03,22.02,22.03,10500.0,13.9844,13.9844,13.9781,13.9844,10500.0
2005-02-08 12:20:00,22.03,22.03,22.01,22.03,7200.0,13.9844,13.9844,13.9717,13.9844,7200.0
2005-02-08 12:25:00,22.02,22.03,22.01,22.03,6600.0,13.9781,13.9844,13.9717,13.9844,6600.0
2005-02-08 12:30:00,22.03,22.03,22.02,22.02,6150.0,13.9844,13.9844,13.9781,13.9781,6150.0
2005-02-08 12:35:00,22.02,22.02,22.01,22.01,5700.0,13.9781,13.9781,13.9717,13.9717,5700.0
2005-02-08 12:40:00,22.01,22.03,22.01,22.03,4950.0,13.9717,13.9844,13.9717,13.9844,4950.0
2005-02-08 12:45:00,22.03,22.03,22.03,22.03,3150.0,13.9844,13.9844,13.9844,13.9844,3150.0
2005-02-08 12:50:00,22.03,22.03,22.03,22.03,5550.0,13.9844,13.9844,13.9844,13.9844,5550.0
2005-02-08 12:55:00,22.03,22.03,22.02,22.03,3150.0,13.9844,13.9844,13.9781,13.9844,3150.0
2005-02-08 13:00:00,22.03,22.03,22.02,22.02,6900.0,13.9844,13.9844,13.9781,13.9781,6900.0
2005-02-08 13:05:00,22.01,22.04,22.01,22.04,10650.0,13.9717,13.9908,13.9717,13.9908,10650.0
2005-02-08 13:10:00,22.04,22.04,22.03,22.03,6150.0,13.9908,13.9908,13.9844,13.9844,6150.0
2005-02-08 13:15:00,22.04,22.05,22.03,22.03,5550.0,13.9908,13.9971,13.9844,13.9844,5550.0
2005-02-08 13:20:00,22.04,22.05,22.04,22.05,5250.0,13.9908,13.9971,13.9908,13.9971,5250.0
2005-02-08 13:25:00,22.04,22.06,22.04,22.05,6000.0,13.9908,14.0035,13.9908,13.9971,6000.0
2005-02-08 13:30:00,22.05,22.06,22.05,22.05,2550.0,13.9971,14.0035,13.9971,13.9971,2550.0
2005-02-08 13:35:00,22.03,22.05,22.03,22.03,10350.0,13.9844,13.9971,13.9844,13.9844,10350.0
2005-02-08 13:40:00,22.03,22.05,22.03,22.05,13950.0,13.9844,13.9971,13.9844,13.9971,13950.0
2005-02-08 13:45:00,22.05,22.05,22.04,22.05,10800.0,13.9971,13.9971,13.9908,13.9971,10800.0
2005-02-08 13:50:00,22.05,22.05,22.03,22.03,7800.0,13.9971,13.9971,13.9844,13.9844,7800.0
2005-02-08 13:55:00,22.03,22.03,22.03,22.03,7350.0,13.9844,13.9844,13.9844,13.9844,7350.0
2005-02-08 14:00:00,22.03,22.03,22.02,22.02,18450.0,13.9844,13.9844,13.9781,13.9781,18450.0
2005-02-08 14:05:00,22.02,22.02,22.01,22.01,12600.0,13.9781,13.9781,13.9717,13.9717,12600.0
2005-02-08 14:10:00,22.01,22.01,22.01,22.01,15000.0,13.9717,13.9717,13.9717,13.9717,15000.0
2005-02-08 14:15:00,22.01,22.01,21.99,21.99,16650.0,13.9717,13.9717,13.959,13.959,16650.0
2005-02-08 14:20:00,22.0,22.0,21.99,21.99,9450.0,13.9654,13.9654,13.959,13.959,9450.0
2005-02-08 14:25:00,22.0,22.0,21.99,21.99,16350.0,13.9654,13.9654,13.959,13.959,16350.0
2005-02-08 14:30:00,21.98,21.99,21.97,21.98,7800.0,13.9527,13.959,13.9464,13.9527,7800.0
2005-02-08 14:35:00,21.98,21.99,21.98,21.99,8700.0,13.9527,13.959,13.9527,13.959,8700.0
2005-02-08 14:40:00,21.98,21.99,21.97,21.99,24300.0,13.9527,13.959,13.9464,13.959,24300.0
2005-02-08 14:45:00,22.01,22.01,22.0,22.01,4500.0,13.9717,13.9717,13.9654,13.9717,4500.0
2005-02-08 14:50:00,22.01,22.01,21.99,22.0,7650.0,13.9717,13.9717,13.959,13.9654,7650.0
2005-02-08 14:55:00,22.01,22.02,22.0,22.01,7200.0,13.9717,13.9781,13.9654,13.9717,7200.0
2005-02-08 15:00:00,22.02,22.02,22.01,22.02,14250.0,13.9781,13.9781,13.9717,13.9781,14250.0
2005-02-08 15:05:00,22.01,22.01,21.99,22.01,16050.0,13.9717,13.9717,13.959,13.9717,16050.0
2005-02-08 15:10:00,22.01,22.02,22.0,22.01,14250.0,13.9717,13.9781,13.9654,13.9717,14250.0
2005-02-08 15:15:00,22.01,22.03,22.0,22.02,11100.0,13.9717,13.9844,13.9654,13.9781,11100.0
2005-02-08 15:20:00,22.02,22.03,22.0,22.0,18900.0,13.9781,13.9844,13.9654,13.9654,18900.0
2005-02-08 15:25:00,22.01,22.01,22.01,22.01,8100.0,13.9717,13.9717,13.9717,13.9717,8100.0
2005-02-08 15:30:00,22.01,22.01,22.0,22.0,38700.0,13.9717,13.9717,13.9654,13.9654,38700.0
2005-02-08 15:35:00,22.0,22.0,21.99,22.0,14400.0,13.9654,13.9654,13.959,13.9654,14400.0
2005-02-08 15:40:00,22.0,22.0,22.0,22.0,11850.0,13.9654,13.9654,13.9654,13.9654,11850.0
2005-02-08 15:45:00,22.0,22.0,21.99,21.99,13350.0,13.9654,13.9654,13.959,13.959,13350.0
2005-02-08 15:50:00,21.99,22.0,21.99,22.0,16050.0,13.959,13.9654,13.959,13.9654,16050.0
2005-02-08 15:55:00,21.99,22.0,21.99,22.0,12750.0,13.959,13.9654,13.959,13.9654,12750.0
2005-02-09 09:30:00,20.67,20.67,20.67,20.67,600.0,13.1211,13.1211,13.1211,13.1211,600.0
2005-02-09 09:35:00,20.59,20.59,20.53,20.53,1050.0,13.0703,13.0703,13.0323,13.0323,1050.0
2005-02-09 09:40:00,21.23,21.23,21.23,21.23,150.0,13.4766,13.4766,13.4766,13.4766,150.0
2005-02-09 09:45:00,21.03,21.23,21.02,21.09,332400.0,13.3497,13.4766,13.3433,13.3877,332400.0
2005-02-09 09:50:00,21.11,21.27,21.11,21.23,205050.0,13.4004,13.502,13.4004,13.4766,205050.0
2005-02-09 09:55:00,21.23,21.23,21.08,21.11,110250.0,13.4766,13.4766,13.3814,13.4004,110250.0
2005-02-09 10:00:00,21.07,21.2,21.05,21.2,123150.0,13.375,13.4576,13.3623,13.4576,123150.0
2005-02-09 10:05:00,21.2,21.21,21.1,21.1,192300.0,13.4576,13.4639,13.3941,13.3941,192300.0
2005-02-09 10:10:00,21.08,21.08,21.05,21.06,94800.0,13.3814,13.3814,13.3623,13.3687,94800.0
2005-02-09 10:15:00,21.05,21.06,20.97,20.97,121950.0,13.3623,13.3687,13.3116,13.3116,121950.0
2005-02-09 10:20:00,20.97,20.97,20.8,20.8,62400.0,13.3116,13.3116,13.2036,13.2036,62400.0
2005-02-09 10:25:00,20.8,20.81,20.53,20.67,161850.0,13.2036,13.21,13.0323,13.1211,161850.0
2005-02-09 10:30:00,20.67,20.71,20.61,20.69,69450.0,13.1211,13.1465,13.083,13.1338,69450.0
2005-02-09 10:35:00,20.7,20.71,20.67,20.67,87450.0,13.1402,13.1465,13.1211,13.1211,87450.0
2005-02-09 10:40:00,20.67,20.67,20.61,20.63,81000.0,13.1211,13.1211,13.083,13.0957,81000.0
2005-02-09 10:45:00,20.64,20.65,20.64,20.65,5250.0,13.1021,13.1084,13.1021,13.1084,5250.0
2005-02-09 10:50:00,20.65,20.69,20.65,20.68,59250.0,13.1084,13.1338,13.1084,13.1275,59250.0
2005-02-09 10:55:00,20.7,20.77,20.6,20.61,181200.0,13.1402,13.1846,13.0767,13.083,181200.0
2005-02-09 11:00:00,20.61,20.62,20.53,20.53,175200.0,13.083,13.0894,13.0323,13.0323,175200.0
2005-02-09 11:05:00,20.53,20.59,20.53,20.57,57900.0,13.0323,13.0703,13.0323,13.0576,57900.0
2005-02-09 11:10:00,20.67,20.68,20.63,20.67,28200.0,13.1211,13.1275,13.0957,13.1211,28200.0
2005-02-09 11:15:00,20.67,20.83,20.67,20.8,87000.0,13.1211,13.2227,13.1211,13.2036,87000.0
2005-02-09 11:20:00,20.79,20.9,20.79,20.85,126450.0,13.1973,13.2671,13.1973,13.2354,126450.0
2005-02-09 11:25:00,20.84,20.9,20.83,20.83,96600.0,13.229,13.2671,13.2227,13.2227,96600.0
2005-02-09 11:30:00,20.83,20.85,20.78,20.83,61800.0,13.2227,13.2354,13.191,13.2227,61800.0
2005-02-09 11:35:00,20.83,20.83,20.79,20.83,19650.0,13.2227,13.2227,13.1973,13.2227,19650.0
2005-02-09 11:40:00,20.83,20.83,20.81,20.83,80550.0,13.2227,13.2227,13.21,13.2227,80550.0
2005-02-09 11:45:00,20.83,20.84,20.82,20.83,45450.0,13.2227,13.229,13.2163,13.2227,45450.0
2005-02-09 11:50:00,20.82,20.82,20.81,20.82,21300.0,13.2163,13.2163,13.21,13.2163,21300.0
2005-02-09 11:55:00,20.81,20.83,20.81,20.83,15300.0,13.21,13.2227,13.21,13.2227,15300.0
2005-02-09 12:00:00,20.82,20.83,20.81,20.83,35850.0,13.2163,13.2227,13.21,13.2227,35850.0
2005-02-09 12:05:00,20.83,20.83,20.77,20.79,64200.0,13.2227,13.2227,13.1846,13.1973,64200.0
2005-02-09 12:10:00,20.79,20.8,20.79,20.8,19500.0,13.1973,13.2036,13.1973,13.2036,19500.0
2005-02-09 12:15:00,20.8,20.87,20.8,20.85,132000.0,13.2036,13.2481,13.2036,13.2354,132000.0
2005-02-09 12:20:00,20.85,20.93,20.85,20.93,199350.0,13.2354,13.2862,13.2354,13.2862,199350.0
2005-02-09 12:25:00,20.93,20.94,20.91,20.94,64500.0,13.2862,13.2925,13.2735,13.2925,64500.0
2005-02-09 12:30:00,20.94,20.99,20.94,20.96,48000.0,13.2925,13.3243,13.2925,13.3052,48000.0
2005-02-09 12:35:00,20.97,20.99,20.84,20.98,80100.0,13.3116,13.3243,13.229,13.3179,80100.0
2005-02-09 12:40:00,20.99,21.0,20.96,20.97,69600.0,13.3243,13.3306,13.3052,13.3116,69600.0
2005-02-09 12:45:00,20.97,20.97,20.89,20.89,18600.0,13.3116,13.3116,13.2608,13.2608,18600.0
2005-02-09 12:50:00,20.87,20.87,20.83,20.87,63450.0,13.2481,13.2481,13.2227,13.2481,63450.0
2005-02-09 12:55:00,20.87,20.91,20.87,20.9,33900.0,13.2481,13.2735,13.2481,13.2671,33900.0
2005-02-09 13:00:00,20.89,20.9,20.87,20.87,57900.0,13.2608,13.2671,13.2481,13.2481,57900.0
2005-02-09 13:05:00,20.87,20.88,20.83,20.84,85350.0,13.2481,13.2544,13.2227,13.229,85350.0
2005-02-09 13:10:00,20.84,20.87,20.83,20.87,18450.0,13.229,13.2481,13.2227,13.2481,18450.0
2005-02-09 13:15:00,20.88,20.89,20.84,20.85,40050.0,13.2544,13.2608,13.229,13.2354,40050.0
2005-02-09 13:20:00,20.85,20.88,20.83,20.83,29250.0,13.2354,13.2544,13.2227,13.2227,29250.0
2005-02-09 13:25:00,20.83,20.83,20.75,20.76,43350.0,13.2227,13.2227,13.1719,13.1783,43350.0
2005-02-09 13:30:00,20.76,20.83,20.76,20.83,16800.0,13.1783,13.2227,13.1783,13.2227,16800.0
2005-02-09 13:35:00,20.83,20.87,20.77,20.78,38700.0,13.2227,13.2481,13.1846,13.191,38700.0
2005-02-09 13:40:00,20.79,20.81,20.78,20.81,9150.0,13.1973,13.21,13.191,13.21,9150.0
2005-02-09 13:45:00,20.79,20.83,20.77,20.81,14400.0,13.1973,13.2227,13.1846,13.21,14400.0
2005-02-09 13:50:00,20.8,20.82,20.8,20.82,16800.0,13.2036,13.2163,13.2036,13.2163,16800.0
2005-02-09 13:55:00,20.82,20.83,20.79,20.81,13650.0,13.2163,13.2227,13.1973,13.21,13650.0
2005-02-09 14:00:00,20.81,20.82,20.8,20.81,26700.0,13.21,13.2163,13.2036,13.21,26700.0
2005-02-09 14:05:00,20.8,20.81,20.68,20.69,90900.0,13.2036,13.21,13.1275,13.1338,90900.0
2005-02-09 14:10:00,20.68,20.69,20.61,20.67,96600.0,13.1275,13.1338,13.083,13.1211,96600.0
2005-02-09 14:15:00,20.68,20.73,20.68,20.72,37800.0,13.1275,13.1592,13.1275,13.1529,37800.0
2005-02-09 14:20:00,20.73,20.77,20.72,20.75,66150.0,13.1592,13.1846,13.1529,13.1719,66150.0
2005-02-09 14:25:00,20.76,20.77,20.73,20.77,77700.0,13.1783,13.1846,13.1592,13.1846,77700.0
2005-02-09 14:30:00,20.76,20.77,20.73,20.75,74100.0,13.1783,13.1846,13.1592,13.1719,74100.0
2005-02-09 14:35:00,20.75,20.77,20.73,20.73,73500.0,13.1719,13.1846,13.1592,13.1592,73500.0
2005-02-09 14:40:00,20.73,20.75,20.73,20.74,58500.0,13.1592,13.1719,13.1592,13.1656,58500.0
2005-02-09 14:45:00,20.73,20.73,20.71,20.73,37650.0,13.1592,13.1592,13.1465,13.1592,37650.0
2005-02-09 14:50:00,20.73,20.73,20.7,20.73,119250.0,13.1592,13.1592,13.1402,13.1592,119250.0
2005-02-09 14:55:00,20.73,20.75,20.72,20.72,49800.0,13.1592,13.1719,13.1529,13.1529,49800.0
2005-02-09 15:00:00,20.71,20.73,20.69,20.7,42750.0,13.1465,13.1592,13.1338,13.1402,42750.0
2005-02-09 15:05:00,20.69,20.71,20.69,20.69,38250.0,13.1338,13.1465,13.1338,13.1338,38250.0
2005-02-09 15:10:00,20.7,20.73,20.69,20.7,48150.0,13.1402,13.1592,13.1338,13.1402,48150.0
2005-02-09 15:15:00,20.71,20.71,20.69,20.7,23250.0,13.1465,13.1465,13.1338,13.1402,23250.0
2005-02-09 15:20:00,20.69,20.71,20.69,20.69,22650.0,13.1338,13.1465,13.1338,13.1338,22650.0
2005-02-09 15:25:00,20.69,20.7,20.68,20.69,5100.0,13.1338,13.1402,13.1275,13.1338,5100.0
2005-02-09 15:30:00,20.69,20.69,20.65,20.66,78000.0,13.1338,13.1338,13.1084,13.1148,78000.0
2005-02-09 15:35:00,20.65,20.66,20.63,20.64,56400.0,13.1084,13.1148,13.0957,13.1021,56400.0
2005-02-09 15:40:00,20.64,20.65,20.6,20.61,67050.0,13.1021,13.1084,13.0767,13.083,67050.0
2005-02-09 15:45:00,20.6,20.67,20.59,20.65,46200.0,13.0767,13.1211,13.0703,13.1084,46200.0
2005-02-09 15:50:00,20.65,20.65,20.63,20.63,80550.0,13.1084,13.1084,13.0957,13.0957,80550.0
2005-02-09 15:55:00,20.63,20.63,20.6,20.61,79050.0,13.0957,13.0957,13.0767,13.083,79050.0
2005-02-10 09:35:00,20.59,20.6,20.55,20.55,65250.0,13.0703,13.0767,13.045,13.045,65250.0
2005-02-10 09:40:00,20.53,20.53,20.35,20.35,28350.0,13.0323,13.0323,12.918,12.918,28350.0
2005-02-10 09:45:00,20.35,20.36,20.27,20.33,52650.0,12.918,12.9243,12.8672,12.9053,52650.0
2005-02-10 09:50:00,20.32,20.34,20.31,20.31,79200.0,12.8989,12.9116,12.8926,12.8926,79200.0
2005-02-10 09:55:00,20.31,20.33,20.24,20.29,26400.0,12.8926,12.9053,12.8482,12.8799,26400.0
2005-02-10 10:00:00,20.29,20.31,20.27,20.28,72600.0,12.8799,12.8926,12.8672,12.8736,72600.0
2005-02-10 10:05:00,20.27,20.27,20.25,20.25,32850.0,12.8672,12.8672,12.8545,12.8545,32850.0
2005-02-10 10:10:00,20.26,20.27,20.23,20.23,55800.0,12.8609,12.8672,12.8418,12.8418,55800.0
2005-02-10 10:15:00,20.23,20.3,20.23,20.25,72000.0,12.8418,12.8863,12.8418,12.8545,72000.0
2005-02-10 10:20:00,20.23,20.24,20.19,20.19,21750.0,12.8418,12.8482,12.8164,12.8164,21750.0
2005-02-10 10:25:00,20.2,20.2,20.17,20.17,11250.0,12.8228,12.8228,12.8037,12.8037,11250.0
2005-02-10 10:30:00,20.17,20.27,20.17,20.19,51000.0,12.8037,12.8672,12.8037,12.8164,51000.0
2005-02-10 10:35:00,20.18,20.25,20.18,20.19,46350.0,12.8101,12.8545,12.8101,12.8164,46350.0
2005-02-10 10:40:00,20.19,20.2,20.18,20.19,22500.0,12.8164,12.8228,12.8101,12.8164,22500.0
2005-02-10 10:45:00,20.18,20.18,20.16,20.17,22050.0,12.8101,12.8101,12.7974,12.8037,22050.0
2005-02-10 10:50:00,20.17,20.19,20.17,20.19,20700.0,12.8037,12.8164,12.8037,12.8164,20700.0
2005-02-10 10:55:00,20.19,20.22,20.19,20.22,162900.0,12.8164,12.8355,12.8164,12.8355,162900.0
2005-02-10 11:00:00,20.2,20.21,20.19,20.2,171750.0,12.8228,12.8291,12.8164,12.8228,171750.0
2005-02-10 11:05:00,20.22,20.26,20.2,20.21,66300.0,12.8355,12.8609,12.8228,12.8291,66300.0
2005-02-10 11:10:00,20.21,20.22,20.2,20.21,82050.0,12.8291,12.8355,12.8228,12.8291,82050.0
2005-02-10 11:15:00,20.21,20.21,20.1,20.11,30150.0,12.8291,12.8291,12.7593,12.7656,30150.0
2005-02-10 11:20:00,20.1,20.11,20.07,20.08,36750.0,12.7593,12.7656,12.7403,12.7466,36750.0
2005-02-10 11:25:00,20.08,20.13,20.08,20.13,21000.0,12.7466,12.7783,12.7466,12.7783,21000.0
2005-02-10 11:30:00,20.13,20.23,20.13,20.2,145350.0,12.7783,12.8418,12.7783,12.8228,145350.0
2005-02-10 11:35:00,20.2,20.2,20.18,20.19,10800.0,12.8228,12.8228,12.8101,12.8164,10800.0
2005-02-10 11:40:00,20.19,20.2,20.19,20.2,5550.0,12.8164,12.8228,12.8164,12.8228,5550.0
2005-02-10 11:45:00,20.2,20.25,20.2,20.25,41550.0,12.8228,12.8545,12.8228,12.8545,41550.0
2005-02-10 11:50:00,20.27,20.31,20.27,20.29,114150.0,12.8672,12.8926,12.8672,12.8799,114150.0
2005-02-10 11:55:00,20.29,20.29,20.23,20.23,92400.0,12.8799,12.8799,12.8418,12.8418,92400.0
2005-02-10 12:00:00,20.23,20.27,20.23,20.27,17100.0,12.8418,12.8672,12.8418,12.8672,17100.0
2005-02-10 12:05:00,20.27,20.29,20.27,20.27,15750.0,12.8672,12.8799,12.8672,12.8672,15750.0
2005-02-10 12:10:00,20.27,20.29,20.27,20.29,26700.0,12.8672,12.8799,12.8672,12.8799,26700.0
2005-02-10 12:15:00,20.29,20.3,20.28,20.3,33000.0,12.8799,12.8863,12.8736,12.8863,33000.0
2005-02-10 12:20:00,20.3,20.31,20.29,20.31,80250.0,12.8863,12.8926,12.8799,12.8926,80250.0
2005-02-10 12:25:00,20.31,20.33,20.31,20.32,15450.0,12.8926,12.9053,12.8926,12.8989,15450.0
2005-02-10 12:30:00,20.31,20.33,20.31,20.33,7950.0,12.8926,12.9053,12.8926,12.9053,7950.0
2005-02-10 12:35:00,20.33,20.33,20.32,20.33,23250.0,12.9053,12.9053,12.8989,12.9053,23250.0
2005-02-10 12:40:00,20.33,20.33,20.28,20.3,24150.0,12.9053,12.9053,12.8736,12.8863,24150.0
2005-02-10 12:45:00,20.29,20.32,20.29,20.32,2700.0,12.8799,12.8989,12.8799,12.8989,2700.0
2005-02-10 12:50:00,20.33,20.33,20.33,20.33,63300.0,12.9053,12.9053,12.9053,12.9053,63300.0
2005-02-10 12:55:00,20.31,20.34,20.31,20.33,4650.0,12.8926,12.9116,12.8926,12.9053,4650.0
2005-02-10 13:00:00,20.33,20.34,20.33,20.33,5550.0,12.9053,12.9116,12.9053,12.9053,5550.0
2005-02-10 13:05:00,20.34,20.37,20.33,20.35,40050.0,12.9116,12.9307,12.9053,12.918,40050.0
2005-02-10 13:10:00,20.37,20.37,20.35,20.35,8100.0,12.9307,12.9307,12.918,12.918,8100.0
2005-02-10 13:15:00,20.35,20.35,20.33,20.35,21750.0,12.918,12.918,12.9053,12.918,21750.0
2005-02-10 13:20:00,20.35,20.37,20.35,20.35,16950.0,12.918,12.9307,12.918,12.918,16950.0
2005-02-10 13:25:00,20.36,20.4,20.36,20.4,108600.0,12.9243,12.9497,12.9243,12.9497,108600.0
2005-02-10 13:30:00,20.41,20.46,20.4,20.46,17550.0,12.9561,12.9878,12.9497,12.9878,17550.0
2005-02-10 13:35:00,20.46,20.5,20.43,20.47,33600.0,12.9878,13.0132,12.9688,12.9942,33600.0
2005-02-10 13:40:00,20.47,20.47,20.43,20.44,27000.0,12.9942,12.9942,12.9688,12.9751,27000.0
2005-02-10 13:45:00,20.44,20.47,20.44,20.47,8700.0,12.9751,12.9942,12.9751,12.9942,8700.0
2005-02-10 13:50:00,20.45,20.45,20.4,20.4,50400.0,12.9815,12.9815,12.9497,12.9497,50400.0
2005-02-10 13:55:00,20.39,20.39,20.37,20.38,27600.0,12.9434,12.9434,12.9307,12.937,27600.0
2005-02-10 14:00:00,20.38,20.43,20.38,20.42,40050.0,12.937,12.9688,12.937,12.9624,40050.0
2005-02-10 14:05:00,20.42,20.43,20.39,20.4,11850.0,12.9624,12.9688,12.9434,12.9497,11850.0
2005-02-10 14:10:00,20.4,20.4,20.37,20.4,29700.0,12.9497,12.9497,12.9307,12.9497,29700.0
2005-02-10 14:15:00,20.39,20.4,20.39,20.4,6750.0,12.9434,12.9497,12.9434,12.9497,6750.0
2005-02-10 14:20:00,20.39,20.41,20.37,20.38,61950.0,12.9434,12.9561,12.9307,12.937,61950.0
2005-02-10 14:25:00,20.39,20.4,20.38,20.4,47850.0,12.9434,12.9497,12.937,12.9497,47850.0
2005-02-10 14:30:00,20.4,20.41,20.39,20.41,92700.0,12.9497,12.9561,12.9434,12.9561,92700.0
2005-02-10 14:35:00,20.4,20.43,20.4,20.41,36300.0,12.9497,12.9688,12.9497,12.9561,36300.0
2005-02-10 14:40:00,20.41,20.43,20.39,20.42,12750.0,12.9561,12.9688,12.9434,12.9624,12750.0
2005-02-10 14:45:00,20.42,20.43,20.42,20.43,19050.0,12.9624,12.9688,12.9624,12.9688,19050.0
2005-02-10 14:50:00,20.42,20.43,20.4,20.41,38550.0,12.9624,12.9688,12.9497,12.9561,38550.0
2005-02-10 14:55:00,20.4,20.43,20.4,20.43,32100.0,12.9497,12.9688,12.9497,12.9688,32100.0
2005-02-10 15:00:00,20.42,20.42,20.4,20.41,7800.0,12.9624,12.9624,12.9497,12.9561,7800.0
2005-02-10 15:05:00,20.41,20.41,20.4,20.4,10200.0,12.9561,12.9561,12.9497,12.9497,10200.0
2005-02-10 15:10:00,20.4,20.41,20.39,20.41,22950.0,12.9497,12.9561,12.9434,12.9561,22950.0
2005-02-10 15:15:00,20.4,20.41,20.4,20.41,85500.0,12.9497,12.9561,12.9497,12.9561,85500.0
2005-02-10 15:20:00,20.41,20.41,20.38,20.39,22050.0,12.9561,12.9561,12.937,12.9434,22050.0
2005-02-10 15:25:00,20.39,20.39,20.39,20.39,21300.0,12.9434,12.9434,12.9434,12.9434,21300.0
2005-02-10 15:30:00,20.39,20.39,20.37,20.39,70200.0,12.9434,12.9434,12.9307,12.9434,70200.0
2005-02-10 15:35:00,20.4,20.41,20.4,20.4,28800.0,12.9497,12.9561,12.9497,12.9497,28800.0
2005-02-10 15:40:00,20.4,20.41,20.39,20.4,114000.0,12.9497,12.9561,12.9434,12.9497,114000.0
2005-02-10 15:45:00,20.41,20.41,20.41,20.41,33300.0,12.9561,12.9561,12.9561,12.9561,33300.0
2005-02-10 15:50:00,20.39,20.39,20.37,20.37,16950.0,12.9434,12.9434,12.9307,12.9307,16950.0
2005-02-10 15:55:00,20.37,20.38,20.37,20.38,28350.0,12.9307,12.937,12.9307,12.937,28350.0
2005-02-11 09:30:00,20.38,20.39,20.35,20.35,12600.0,12.937,12.9434,12.918,12.918,12600.0
2005-02-11 09:35:00,20.35,20.36,20.28,20.29,4200.0,12.918,12.9243,12.8736,12.8799,4200.0
2005-02-11 09:40:00,20.31,20.37,20.3,20.35,10500.0,12.8926,12.9307,12.8863,12.918,10500.0
2005-02-11 09:45:00,20.29,20.3,20.27,20.29,20550.0,12.8799,12.8863,12.8672,12.8799,20550.0
2005-02-11 09:50:00,20.3,20.34,20.3,20.33,6150.0,12.8863,12.9116,12.8863,12.9053,6150.0
2005-02-11 09:55:00,20.33,20.34,20.31,20.31,7500.0,12.9053,12.9116,12.8926,12.8926,7500.0
2005-02-11 10:00:00,20.31,20.31,20.23,20.23,6150.0,12.8926,12.8926,12.8418,12.8418,6150.0
2005-02-11 10:05:00,20.23,20.23,20.18,20.18,81300.0,12.8418,12.8418,12.8101,12.8101,81300.0
2005-02-11 10:10:00,20.17,20.17,20.15,20.16,11250.0,12.8037,12.8037,12.791,12.7974,11250.0
2005-02-11 10:15:00,20.17,20.22,20.16,20.22,39450.0,12.8037,12.8355,12.7974,12.8355,39450.0
2005-02-11 10:20:00,20.21,20.23,20.19,20.23,31350.0,12.8291,12.8418,12.8164,12.8418,31350.0
2005-02-11 10:25:00,20.24,20.25,20.2,20.21,36750.0,12.8482,12.8545,12.8228,12.8291,36750.0
2005-02-11 10:30:00,20.2,20.21,20.2,20.2,7200.0,12.8228,12.8291,12.8228,12.8228,7200.0
2005-02-11 10:35:00,20.2,20.21,20.19,20.19,13950.0,12.8228,12.8291,12.8164,12.8164,13950.0
2005-02-11 10:40:00,20.19,20.19,20.18,20.19,47550.0,12.8164,12.8164,12.8101,12.8164,47550.0
2005-02-11 10:45:00,20.19,20.2,20.19,20.19,17400.0,12.8164,12.8228,12.8164,12.8164,17400.0
2005-02-11 10:50:00,20.19,20.19,20.19,20.19,88650.0,12.8164,12.8164,12.8164,12.8164,88650.0
2005-02-11 10:55:00,20.19,20.19,20.19,20.19,3000.0,12.8164,12.8164,12.8164,12.8164,3000.0
2005-02-11 11:00:00,20.19,20.19,20.19,20.19,53850.0,12.8164,12.8164,12.8164,12.8164,53850.0
2005-02-11 11:05:00,20.19,20.2,20.19,20.2,21600.0,12.8164,12.8228,12.8164,12.8228,21600.0
2005-02-11 11:10:00,20.2,20.21,20.19,20.21,57600.0,12.8228,12.8291,12.8164,12.8291,57600.0
2005-02-11 11:15:00,20.25,20.25,20.2,20.2,38400.0,12.8545,12.8545,12.8228,12.8228,38400.0
2005-02-11 11:20:00,20.2,20.2,20.19,20.19,1500.0,12.8228,12.8228,12.8164,12.8164,1500.0
2005-02-11 11:25:00,20.19,20.25,20.19,20.25,35400.0,12.8164,12.8545,12.8164,12.8545,35400.0
2005-02-11 11:30:00,20.25,20.25,20.23,20.23,534750.0,12.8545,12.8545,12.8418,12.8418,534750.0
2005-02-11 11:35:00,20.23,20.23,20.22,20.23,29850.0,12.8418,12.8418,12.8355,12.8418,29850.0
2005-02-11 11:40:00,20.23,20.24,20.23,20.24,3450.0,12.8418,12.8482,12.8418,12.8482,3450.0
2005-02-11 11:45:00,20.25,20.28,20.23,20.24,91950.0,12.8545,12.8736,12.8418,12.8482,91950.0
2005-02-11 11:50:00,20.24,20.24,20.23,20.23,10950.0,12.8482,12.8482,12.8418,12.8418,10950.0
2005-02-11 11:55:00,20.23,20.25,20.23,20.25,12750.0,12.8418,12.8545,12.8418,12.8545,12750.0
2005-02-11 12:00:00,20.25,20.27,20.25,20.27,13050.0,12.8545,12.8672,12.8545,12.8672,13050.0
2005-02-11 12:05:00,20.26,20.31,20.26,20.31,39450.0,12.8609,12.8926,12.8609,12.8926,39450.0
2005-02-11 12:10:00,20.31,20.31,20.29,20.29,20700.0,12.8926,12.8926,12.8799,12.8799,20700.0
2005-02-11 12:15:00,20.28,20.28,20.25,20.25,24450.0,12.8736,12.8736,12.8545,12.8545,24450.0
2005-02-11 12:20:00,20.26,20.26,20.25,20.26,15300.0,12.8609,12.8609,12.8545,12.8609,15300.0
2005-02-11 12:25:00,20.26,20.26,20.26,20.26,85200.0,12.8609,12.8609,12.8609,12.8609,85200.0
2005-02-11 12:30:00,20.26,20.28,20.25,20.28,37800.0,12.8609,12.8736,12.8545,12.8736,37800.0
2005-02-11 12:35:00,20.29,20.3,20.26,20.26,12900.0,12.8799,12.8863,12.8609,12.8609,12900.0
2005-02-11 12:40:00,20.26,20.27,20.26,20.26,21300.0,12.8609,12.8672,12.8609,12.8609,21300.0
2005-02-11 12:45:00,20.27,20.27,20.26,20.26,2250.0,12.8672,12.8672,12.8609,12.8609,2250.0
2005-02-11 12:50:00,20.26,20.27,20.26,20.27,17700.0,12.8609,12.8672,12.8609,12.8672,17700.0
2005-02-11 12:55:00,20.27,20.28,20.26,20.26,23700.0,12.8672,12.8736,12.8609,12.8609,23700.0
2005-02-11 13:00:00,20.26,20.27,20.26,20.27,2700.0,12.8609,12.8672,12.8609,12.8672,2700.0
2005-02-11 13:05:00,20.27,20.27,20.25,20.25,19200.0,12.8672,12.8672,12.8545,12.8545,19200.0
2005-02-11 13:10:00,20.25,20.26,20.25,20.25,25200.0,12.8545,12.8609,12.8545,12.8545,25200.0
2005-02-11 13:15:00,20.25,20.25,20.23,20.23,10500.0,12.8545,12.8545,12.8418,12.8418,10500.0
2005-02-11 13:20:00,20.24,20.24,20.23,20.23,23700.0,12.8482,12.8482,12.8418,12.8418,23700.0
2005-02-11 13:25:00,20.23,20.23,20.23,20.23,3450.0,12.8418,12.8418,12.8418,12.8418,3450.0
2005-02-11 13:30:00,20.22,20.22,20.21,20.21,50100.0,12.8355,12.8355,12.8291,12.8291,50100.0
2005-02-11 13:35:00,20.21,20.21,20.17,20.17,79650.0,12.8291,12.8291,12.8037,12.8037,79650.0
2005-02-11 13:40:00,20.17,20.18,20.13,20.18,81750.0,12.8037,12.8101,12.7783,12.8101,81750.0
2005-02-11 13:45:00,20.18,20.22,20.18,20.22,12900.0,12.8101,12.8355,12.8101,12.8355,12900.0
2005-02-11 13:50:00,20.21,20.25,20.2,20.23,223950.0,12.8291,12.8545,12.8228,12.8418,223950.0
2005-02-11 13:55:00,20.23,20.23,20.23,20.23,6000.0,12.8418,12.8418,12.8418,12.8418,6000.0
2005-02-11 14:00:00,20.24,20.24,20.22,20.23,14850.0,12.8482,12.8482,12.8355,12.8418,14850.0
2005-02-11 14:05:00,20.23,20.23,20.21,20.23,15900.0,12.8418,12.8418,12.8291,12.8418,15900.0
2005-02-11 14:10:00,20.23,20.23,20.23,20.23,12450.0,12.8418,12.8418,12.8418,12.8418,12450.0
2005-02-11 14:15:00,20.2,20.2,20.18,20.18,33600.0,12.8228,12.8228,12.8101,12.8101,33600.0
2005-02-11 14:20:00,20.19,20.19,20.18,20.19,4050.0,12.8164,12.8164,12.8101,12.8164,4050.0
2005-02-11 14:25:00,20.19,20.19,20.18,20.18,5250.0,12.8164,12.8164,12.8101,12.8101,5250.0
2005-02-11 14:30:00,20.17,20.18,20.15,20.17,28350.0,12.8037,12.8101,12.791,12.8037,28350.0
2005-02-11 14:35:00,20.17,20.21,20.17,20.21,16350.0,12.8037,12.8291,12.8037,12.8291,16350.0
2005-02-11 14:40:00,20.21,20.23,20.21,20.22,9300.0,12.8291,12.8418,12.8291,12.8355,9300.0
2005-02-11 14:45:00,20.22,20.23,20.21,20.22,3150.0,12.8355,12.8418,12.8291,12.8355,3150.0
2005-02-11 14:50:00,20.22,20.23,20.22,20.23,3600.0,12.8355,12.8418,12.8355,12.8418,3600.0
2005-02-11 14:55:00,20.23,20.23,20.22,20.23,28200.0,12.8418,12.8418,12.8355,12.8418,28200.0
2005-02-11 15:00:00,20.22,20.23,20.22,20.22,9300.0,12.8355,12.8418,12.8355,12.8355,9300.0
2005-02-11 15:05:00,20.22,20.23,20.22,20.23,4650.0,12.8355,12.8418,12.8355,12.8418,4650.0
2005-02-11 15:10:00,20.23,20.23,20.21,20.21,15000.0,12.8418,12.8418,12.8291,12.8291,15000.0
2005-02-11 15:15:00,20.21,20.21,20.21,20.21,10800.0,12.8291,12.8291,12.8291,12.8291,10800.0
2005-02-11 15:20:00,20.21,20.21,20.21,20.21,5100.0,12.8291,12.8291,12.8291,12.8291,5100.0
2005-02-11 15:25:00,20.21,20.22,20.2,20.22,7950.0,12.8291,12.8355,12.8228,12.8355,7950.0
2005-02-11 15:30:00,20.23,20.23,20.21,20.22,41400.0,12.8418,12.8418,12.8291,12.8355,41400.0
2005-02-11 15:35:00,20.22,20.23,20.21,20.21,10500.0,12.8355,12.8418,12.8291,12.8291,10500.0
2005-02-11 15:40:00,20.21,20.22,20.21,20.22,99750.0,12.8291,12.8355,12.8291,12.8355,99750.0
2005-02-11 15:45:00,20.22,20.23,20.22,20.23,31950.0,12.8355,12.8418,12.8355,12.8418,31950.0
2005-02-11 15:50:00,20.23,20.23,20.21,20.22,19050.0,12.8418,12.8418,12.8291,12.8355,19050.0
2005-02-11 15:55:00,20.21,20.23,20.21,20.23,20100.0,12.8291,12.8418,12.8291,12.8418,20100.0
2005-02-14 09:30:00,20.23,20.23,20.23,20.23,12000.0,12.8418,12.8418,12.8418,12.8418,12000.0
2005-02-14 09:35:00,20.23,20.23,20.2,20.21,36450.0,12.8418,12.8418,12.8228,12.8291,36450.0
2005-02-14 09:40:00,20.21,20.26,20.21,20.26,20550.0,12.8291,12.8609,12.8291,12.8609,20550.0
2005-02-14 09:45:00,20.33,20.33,20.26,20.29,37950.0,12.9053,12.9053,12.8609,12.8799,37950.0
2005-02-14 09:50:00,20.29,20.39,20.29,20.36,26850.0,12.8799,12.9434,12.8799,12.9243,26850.0
2005-02-14 09:55:00,20.37,20.38,20.34,20.38,11700.0,12.9307,12.937,12.9116,12.937,11700.0
2005-02-14 10:00:00,20.38,20.41,20.37,20.41,25200.0,12.937,12.9561,12.9307,12.9561,25200.0
2005-02-14 10:05:00,20.41,20.43,20.4,20.43,118500.0,12.9561,12.9688,12.9497,12.9688,118500.0
2005-02-14 10:10:00,20.42,20.43,20.4,20.41,33300.0,12.9624,12.9688,12.9497,12.9561,33300.0
2005-02-14 10:15:00,20.41,20.41,20.4,20.4,9600.0,12.9561,12.9561,12.9497,12.9497,9600.0
2005-02-14 10:20:00,20.4,20.42,20.4,20.41,9150.0,12.9497,12.9624,12.9497,12.9561,9150.0
2005-02-14 10:25:00,20.41,20.42,20.4,20.4,22500.0,12.9561,12.9624,12.9497,12.9497,22500.0
2005-02-14 10:30:00,20.4,20.4,20.39,20.39,13350.0,12.9497,12.9497,12.9434,12.9434,13350.0
2005-02-14 10:35:00,20.39,20.39,20.39,20.39,83250.0,12.9434,12.9434,12.9434,12.9434,83250.0
2005-02-14 10:40:00,20.39,20.41,20.39,20.4,29550.0,12.9434,12.9561,12.9434,12.9497,29550.0
2005-02-14 10:45:00,20.4,20.42,20.4,20.42,66150.0,12.9497,12.9624,12.9497,12.9624,66150.0
2005-02-14 10:50:00,20.42,20.43,20.42,20.43,3450.0,12.9624,12.9688,12.9624,12.9688,3450.0
2005-02-14 10:55:00,20.43,20.45,20.4,20.41,45300.0,12.9688,12.9815,12.9497,12.9561,45300.0
2005-02-14 11:00:00,20.41,20.43,20.4,20.42,18300.0,12.9561,12.9688,12.9497,12.9624,18300.0
2005-02-14 11:05:00,20.42,20.42,20.39,20.39,59850.0,12.9624,12.9624,12.9434,12.9434,59850.0
2005-02-14 11:10:00,20.4,20.41,20.39,20.4,33450.0,12.9497,12.9561,12.9434,12.9497,33450.0
2005-02-14 11:15:00,20.39,20.4,20.39,20.4,7950.0,12.9434,12.9497,12.9434,12.9497,7950.0
2005-02-14 11:20:00,20.4,20.4,20.39,20.39,7200.0,12.9497,12.9497,12.9434,12.9434,7200.0
2005-02-14 11:25:00,20.39,20.4,20.39,20.4,38100.0,12.9434,12.9497,12.9434,12.9497,38100.0
2005-02-14 11:30:00,20.4,20.4,20.39,20.4,5100.0,12.9497,12.9497,12.9434,12.9497,5100.0
2005-02-14 11:35:00,20.4,20.4,20.4,20.4,6600.0,12.9497,12.9497,12.9497,12.9497,6600.0
2005-02-14 11:40:00,20.4,20.4,20.39,20.4,56850.0,12.9497,12.9497,12.9434,12.9497,56850.0
2005-02-14 11:45:00,20.4,20.4,20.39,20.39,7650.0,12.9497,12.9497,12.9434,12.9434,7650.0
2005-02-14 11:50:00,20.4,20.4,20.39,20.4,2250.0,12.9497,12.9497,12.9434,12.9497,2250.0
2005-02-14 11:55:00,20.4,20.43,20.4,20.43,37800.0,12.9497,12.9688,12.9497,12.9688,37800.0
2005-02-14 12:00:00,20.43,20.43,20.38,20.38,15900.0,12.9688,12.9688,12.937,12.937,15900.0
2005-02-14 12:05:00,20.38,20.4,20.38,20.4,7800.0,12.937,12.9497,12.937,12.9497,7800.0
2005-02-14 12:10:00,20.4,20.4,20.4,20.4,8700.0,12.9497,12.9497,12.9497,12.9497,8700.0
2005-02-14 12:15:00,20.4,20.4,20.39,20.4,10050.0,12.9497,12.9497,12.9434,12.9497,10050.0
2005-02-14 12:20:00,20.4,20.4,20.4,20.4,16050.0,12.9497,12.9497,12.9497,12.9497,16050.0
2005-02-14 12:25:00,20.4,20.4,20.39,20.39,14550.0,12.9497,12.9497,12.9434,12.9434,14550.0
2005-02-14 12:30:00,20.39,20.4,20.39,20.4,26700.0,12.9434,12.9497,12.9434,12.9497,26700.0
2005-02-14 12:35:00,20.4,20.4,20.4,20.4,3750.0,12.9497,12.9497,12.9497,12.9497,3750.0
2005-02-14 12:40:00,20.4,20.4,20.39,20.4,9000.0,12.9497,12.9497,12.9434,12.9497,9000.0
2005-02-14 12:45:00,20.4,20.41,20.4,20.41,52050.0,12.9497,12.9561,12.9497,12.9561,52050.0
2005-02-14 12:50:00,20.41,20.41,20.4,20.41,8700.0,12.9561,12.9561,12.9497,12.9561,8700.0
2005-02-14 12:55:00,20.4,20.4,20.39,20.39,2250.0,12.9497,12.9497,12.9434,12.9434,2250.0
2005-02-14 13:00:00,20.39,20.4,20.39,20.4,7500.0,12.9434,12.9497,12.9434,12.9497,7500.0
2005-02-14 13:05:00,20.4,20.4,20.39,20.39,13800.0,12.9497,12.9497,12.9434,12.9434,13800.0
2005-02-14 13:10:00,20.39,20.42,20.39,20.42,114450.0,12.9434,12.9624,12.9434,12.9624,114450.0
2005-02-14 13:15:00,20.42,20.43,20.39,20.4,19950.0,12.9624,12.9688,12.9434,12.9497,19950.0
2005-02-14 13:20:00,20.39,20.41,20.39,20.41,148200.0,12.9434,12.9561,12.9434,12.9561,148200.0
2005-02-14 13:25:00,20.41,20.41,20.39,20.4,7650.0,12.9561,12.9561,12.9434,12.9497,7650.0
2005-02-14 13:30:00,20.39,20.39,20.38,20.38,450.0,12.9434,12.9434,12.937,12.937,450.0
2005-02-14 13:35:00,20.39,20.41,20.39,20.41,54750.0,12.9434,12.9561,12.9434,12.9561,54750.0
2005-02-14 13:40:00,20.4,20.42,20.4,20.41,45900.0,12.9497,12.9624,12.9497,12.9561,45900.0
2005-02-14 13:45:00,20.41,20.42,20.4,20.41,79350.0,12.9561,12.9624,12.9497,12.9561,79350.0
2005-02-14 13:50:00,20.41,20.41,20.39,20.39,10500.0,12.9561,12.9561,12.9434,12.9434,10500.0
2005-02-14 13:55:00,20.39,20.4,20.39,20.39,8850.0,12.9434,12.9497,12.9434,12.9434,8850.0
2005-02-14 14:00:00,20.39,20.39,20.34,20.36,33900.0,12.9434,12.9434,12.9116,12.9243,33900.0
2005-02-14 14:05:00,20.36,20.37,20.35,20.36,6150.0,12.9243,12.9307,12.918,12.9243,6150.0
2005-02-14 14:10:00,20.37,20.38,20.36,20.38,10650.0,12.9307,12.937,12.9243,12.937,10650.0
2005-02-14 14:15:00,20.38,20.39,20.38,20.39,5250.0,12.937,12.9434,12.937,12.9434,5250.0
2005-02-14 14:20:00,20.39,20.4,20.39,20.4,16800.0,12.9434,12.9497,12.9434,12.9497,16800.0
2005-02-14 14:25:00,20.39,20.39,20.39,20.39,9300.0,12.9434,12.9434,12.9434,12.9434,9300.0
2005-02-14 14:30:00,20.39,20.4,20.39,20.39,7200.0,12.9434,12.9497,12.9434,12.9434,7200.0
2005-02-14 14:35:00,20.4,20.4,20.38,20.38,21600.0,12.9497,12.9497,12.937,12.937,21600.0
2005-02-14 14:40:00,20.37,20.38,20.37,20.38,9300.0,12.9307,12.937,12.9307,12.937,9300.0
2005-02-14 14:45:00,20.38,20.38,20.37,20.37,11550.0,12.937,12.937,12.9307,12.9307,11550.0
2005-02-14 14:50:00,20.37,20.37,20.36,20.36,11700.0,12.9307,12.9307,12.9243,12.9243,11700.0
2005-02-14 14:55:00,20.36,20.37,20.36,20.37,17700.0,12.9243,12.9307,12.9243,12.9307,17700.0
2005-02-14 15:00:00,20.37,20.37,20.36,20.36,18300.0,12.9307,12.9307,12.9243,12.9243,18300.0
2005-02-14 15:05:00,20.37,20.37,20.36,20.37,45750.0,12.9307,12.9307,12.9243,12.9307,45750.0
2005-02-14 15:10:00,20.37,20.38,20.37,20.38,22200.0,12.9307,12.937,12.9307,12.937,22200.0
2005-02-14 15:15:00,20.38,20.39,20.37,20.39,16350.0,12.937,12.9434,12.9307,12.9434,16350.0
2005-02-14 15:20:00,20.39,20.4,20.39,20.4,89850.0,12.9434,12.9497,12.9434,12.9497,89850.0
2005-02-14 15:25:00,20.39,20.4,20.39,20.39,35250.0,12.9434,12.9497,12.9434,12.9434,35250.0
2005-02-14 15:30:00,20.39,20.4,20.37,20.39,17100.0,12.9434,12.9497,12.9307,12.9434,17100.0
2005-02-14 15:35:00,20.39,20.41,20.39,20.4,52950.0,12.9434,12.9561,12.9434,12.9497,52950.0
2005-02-14 15:40:00,20.41,20.43,20.41,20.43,17250.0,12.9561,12.9688,12.9561,12.9688,17250.0
2005-02-14 15:45:00,20.43,20.45,20.43,20.45,12300.0,12.9688,12.9815,12.9688,12.9815,12300.0
2005-02-14 15:50:00,20.44,20.44,20.43,20.43,13800.0,12.9751,12.9751,12.9688,12.9688,13800.0
2005-02-14 15:55:00,20.42,20.43,20.41,20.42,18900.0,12.9624,12.9688,12.9561,12.9624,18900.0
2005-02-15 09:30:00,20.37,20.37,20.37,20.37,15000.0,12.9307,12.9307,12.9307,12.9307,15000.0
2005-02-15 09:35:00,20.37,20.39,20.37,20.38,24750.0,12.9307,12.9434,12.9307,12.937,24750.0
2005-02-15 09:40:00,20.39,20.43,20.39,20.43,49050.0,12.9434,12.9688,12.9434,12.9688,49050.0
2005-02-15 09:45:00,20.43,20.5,20.43,20.49,13200.0,12.9688,13.0132,12.9688,13.0069,13200.0
2005-02-15 09:50:00,20.49,20.55,20.47,20.54,21300.0,13.0069,13.045,12.9942,13.0386,21300.0
2005-02-15 09:55:00,20.54,20.55,20.5,20.51,76350.0,13.0386,13.045,13.0132,13.0196,76350.0
2005-02-15 10:00:00,20.51,20.53,20.5,20.51,9900.0,13.0196,13.0323,13.0132,13.0196,9900.0
2005-02-15 10:05:00,20.5,20.54,20.5,20.54,15300.0,13.0132,13.0386,13.0132,13.0386,15300.0
2005-02-15 10:10:00,20.53,20.53,20.5,20.5,14550.0,13.0323,13.0323,13.0132,13.0132,14550.0
2005-02-15 10:15:00,20.5,20.51,20.47,20.51,102600.0,13.0132,13.0196,12.9942,13.0196,102600.0
2005-02-15 10:20:00,20.51,20.53,20.51,20.53,16500.0,13.0196,13.0323,13.0196,13.0323,16500.0
2005-02-15 10:25:00,20.53,20.53,20.49,20.5,41100.0,13.0323,13.0323,13.0069,13.0132,41100.0
2005-02-15 10:30:00,20.5,20.5,20.47,20.5,45450.0,13.0132,13.0132,12.9942,13.0132,45450.0
2005-02-15 10:35:00,20.5,20.53,20.49,20.53,16350.0,13.0132,13.0323,13.0069,13.0323,16350.0
2005-02-15 10:40:00,20.53,20.55,20.53,20.54,7950.0,13.0323,13.045,13.0323,13.0386,7950.0
2005-02-15 10:45:00,20.55,20.55,20.54,20.55,2100.0,13.045,13.045,13.0386,13.045,2100.0
2005-02-15 10:50:00,20.55,20.56,20.55,20.55,5850.0,13.045,13.0513,13.045,13.045,5850.0
2005-02-15 10:55:00,20.55,20.55,20.53,20.54,10800.0,13.045,13.045,13.0323,13.0386,10800.0
2005-02-15 11:00:00,20.55,20.57,20.54,20.55,5850.0,13.045,13.0576,13.0386,13.045,5850.0
2005-02-15 11:05:00,20.55,20.55,20.53,20.54,34500.0,13.045,13.045,13.0323,13.0386,34500.0
2005-02-15 11:10:00,20.54,20.54,20.53,20.53,9000.0,13.0386,13.0386,13.0323,13.0323,9000.0
2005-02-15 11:15:00,20.52,20.53,20.51,20.51,51750.0,13.0259,13.0323,13.0196,13.0196,51750.0
2005-02-15 11:20:00,20.51,20.51,20.49,20.5,46350.0,13.0196,13.0196,13.0069,13.0132,46350.0
2005-02-15 11:25:00,20.51,20.52,20.5,20.5,115200.0,13.0196,13.0259,13.0132,13.0132,115200.0
2005-02-15 11:30:00,20.5,20.51,20.5,20.5,81450.0,13.0132,13.0196,13.0132,13.0132,81450.0
2005-02-15 11:35:00,20.5,20.51,20.49,20.5,78450.0,13.0132,13.0196,13.0069,13.0132,78450.0
2005-02-15 11:40:00,20.5,20.51,20.5,20.51,3750.0,13.0132,13.0196,13.0132,13.0196,3750.0
2005-02-15 11:45:00,20.51,20.51,20.5,20.51,2850.0,13.0196,13.0196,13.0132,13.0196,2850.0
2005-02-15 11:50:00,20.5,20.51,20.5,20.5,2850.0,13.0132,13.0196,13.0132,13.0132,2850.0
2005-02-15 11:55:00,20.5,20.5,20.5,20.5,118950.0,13.0132,13.0132,13.0132,13.0132,118950.0
2005-02-15 12:00:00,20.5,20.5,20.47,20.47,9150.0,13.0132,13.0132,12.9942,12.9942,9150.0
2005-02-15 12:05:00,20.47,20.48,20.45,20.45,25350.0,12.9942,13.0005,12.9815,12.9815,25350.0
2005-02-15 12:10:00,20.46,20.48,20.45,20.46,4050.0,12.9878,13.0005,12.9815,12.9878,4050.0
2005-02-15 12:15:00,20.47,20.47,20.47,20.47,9000.0,12.9942,12.9942,12.9942,12.9942,9000.0
2005-02-15 12:20:00,20.49,20.49,20.47,20.47,25800.0,13.0069,13.0069,12.9942,12.9942,25800.0
2005-02-15 12:25:00,20.47,20.47,20.45,20.47,3600.0,12.9942,12.9942,12.9815,12.9942,3600.0
2005-02-15 12:30:00,20.47,20.47,20.46,20.46,1050.0,12.9942,12.9942,12.9878,12.9878,1050.0
2005-02-15 12:35:00,20.46,20.48,20.45,20.47,9150.0,12.9878,13.0005,12.9815,12.9942,9150.0
2005-02-15 12:40:00,20.47,20.49,20.47,20.49,9900.0,12.9942,13.0069,12.9942,13.0069,9900.0
2005-02-15 12:45:00,20.5,20.5,20.49,20.5,7950.0,13.0132,13.0132,13.0069,13.0132,7950.0
2005-02-15 12:50:00,20.5,20.5,20.49,20.5,7650.0,13.0132,13.0132,13.0069,13.0132,7650.0
2005-02-15 12:55:00,20.5,20.51,20.49,20.51,38850.0,13.0132,13.0196,13.0069,13.0196,38850.0
2005-02-15 13:00:00,20.51,20.53,20.49,20.5,37050.0,13.0196,13.0323,13.0069,13.0132,37050.0
2005-02-15 13:05:00,20.49,20.49,20.48,20.49,17400.0,13.0069,13.0069,13.0005,13.0069,17400.0
2005-02-15 13:10:00,20.49,20.49,20.49,20.49,11100.0,13.0069,13.0069,13.0069,13.0069,11100.0
2005-02-15 13:15:00,20.49,20.5,20.49,20.49,7650.0,13.0069,13.0132,13.0069,13.0069,7650.0
2005-02-15 13:20:00,20.49,20.5,20.49,20.49,26550.0,13.0069,13.0132,13.0069,13.0069,26550.0
2005-02-15 13:25:00,20.5,20.5,20.48,20.48,22800.0,13.0132,13.0132,13.0005,13.0005,22800.0
2005-02-15 13:30:00,20.48,20.49,20.47,20.49,15000.0,13.0005,13.0069,12.9942,13.0069,15000.0
2005-02-15 13:35:00,20.49,20.52,20.49,20.52,42150.0,13.0069,13.0259,13.0069,13.0259,42150.0
2005-02-15 13:40:00,20.5,20.5,20.48,20.49,15300.0,13.0132,13.0132,13.0005,13.0069,15300.0
2005-02-15 13:45:00,20.49,20.49,20.47,20.47,6300.0,13.0069,13.0069,12.9942,12.9942,6300.0
2005-02-15 13:50:00,20.47,20.47,20.43,20.43,24300.0,12.9942,12.9942,12.9688,12.9688,24300.0
2005-02-15 13:55:00,20.43,20.43,20.39,20.39,11400.0,12.9688,12.9688,12.9434,12.9434,11400.0
2005-02-15 14:00:00,20.39,20.4,20.37,20.38,4800.0,12.9434,12.9497,12.9307,12.937,4800.0
2005-02-15 14:05:00,20.39,20.39,20.38,20.39,3450.0,12.9434,12.9434,12.937,12.9434,3450.0
2005-02-15 14:10:00,20.39,20.39,20.37,20.37,5100.0,12.9434,12.9434,12.9307,12.9307,5100.0
2005-02-15 14:15:00,20.37,20.37,20.37,20.37,30600.0,12.9307,12.9307,12.9307,12.9307,30600.0
2005-02-15 14:20:00,20.37,20.37,20.34,20.35,6450.0,12.9307,12.9307,12.9116,12.918,6450.0
2005-02-15 14:25:00,20.35,20.39,20.35,20.38,4350.0,12.918,12.9434,12.918,12.937,4350.0
2005-02-15 14:30:00,20.38,20.46,20.38,20.44,33000.0,12.937,12.9878,12.937,12.9751,33000.0
2005-02-15 14:35:00,20.44,20.46,20.44,20.44,8100.0,12.9751,12.9878,12.9751,12.9751,8100.0
2005-02-15 14:40:00,20.44,20.46,20.44,20.45,8250.0,12.9751,12.9878,12.9751,12.9815,8250.0
2005-02-15 14:45:00,20.45,20.45,20.44,20.45,4500.0,12.9815,12.9815,12.9751,12.9815,4500.0
2005-02-15 14:50:00,20.44,20.45,20.44,20.44,17100.0,12.9751,12.9815,12.9751,12.9751,17100.0
2005-02-15 14:55:00,20.45,20.46,20.45,20.45,9000.0,12.9815,12.9878,12.9815,12.9815,9000.0
2005-02-15 15:00:00,20.46,20.46,20.45,20.45,8250.0,12.9878,12.9878,12.9815,12.9815,8250.0
2005-02-15 15:05:00,20.45,20.47,20.45,20.47,20250.0,12.9815,12.9942,12.9815,12.9942,20250.0
2005-02-15 15:10:00,20.47,20.47,20.46,20.46,6900.0,12.9942,12.9942,12.9878,12.9878,6900.0
2005-02-15 15:15:00,20.46,20.47,20.46,20.47,21450.0,12.9878,12.9942,12.9878,12.9942,21450.0
2005-02-15 15:20:00,20.47,20.48,20.47,20.47,8850.0,12.9942,13.0005,12.9942,12.9942,8850.0
2005-02-15 15:25:00,20.46,20.47,20.45,20.46,5700.0,12.9878,12.9942,12.9815,12.9878,5700.0
2005-02-15 15:30:00,20.45,20.47,20.45,20.47,6450.0,12.9815,12.9942,12.9815,12.9942,6450.0
2005-02-15 15:35:00,20.47,20.47,20.44,20.44,6750.0,12.9942,12.9942,12.9751,12.9751,6750.0
2005-02-15 15:40:00,20.44,20.44,20.41,20.41,7050.0,12.9751,12.9751,12.9561,12.9561,7050.0
2005-02-15 15:45:00,20.41,20.41,20.39,20.39,24150.0,12.9561,12.9561,12.9434,12.9434,24150.0
2005-02-15 15:50:00,20.39,20.41,20.38,20.41,12150.0,12.9434,12.9561,12.937,12.9561,12150.0
2005-02-15 15:55:00,20.41,20.41,20.39,20.41,24750.0,12.9561,12.9561,12.9434,12.9561,24750.0
2005-02-16 09:30:00,20.3,20.33,20.27,20.33,11250.0,12.8863,12.9053,12.8672,12.9053,11250.0
2005-02-16 09:35:00,20.3,20.31,20.23,20.26,11550.0,12.8863,12.8926,12.8418,12.8609,11550.0
2005-02-16 09:40:00,20.26,20.38,20.25,20.37,15150.0,12.8609,12.937,12.8545,12.9307,15150.0
2005-02-16 09:45:00,20.39,20.39,20.35,20.35,9300.0,12.9434,12.9434,12.918,12.918,9300.0
2005-02-16 09:50:00,20.35,20.44,20.35,20.44,47400.0,12.918,12.9751,12.918,12.9751,47400.0
2005-02-16 09:55:00,20.44,20.53,20.44,20.53,18600.0,12.9751,13.0323,12.9751,13.0323,18600.0
2005-02-16 10:00:00,20.53,20.59,20.53,20.57,44400.0,13.0323,13.0703,13.0323,13.0576,44400.0
2005-02-16 10:05:00,20.55,20.56,20.53,20.55,40200.0,13.045,13.0513,13.0323,13.045,40200.0
2005-02-16 10:10:00,20.55,20.55,20.47,20.47,57450.0,13.045,13.045,12.9942,12.9942,57450.0
2005-02-16 10:15:00,20.47,20.5,20.47,20.49,21000.0,12.9942,13.0132,12.9942,13.0069,21000.0
2005-02-16 10:20:00,20.5,20.53,20.49,20.51,33900.0,13.0132,13.0323,13.0069,13.0196,33900.0
2005-02-16 10:25:00,20.51,20.57,20.51,20.51,14100.0,13.0196,13.0576,13.0196,13.0196,14100.0
2005-02-16 10:30:00,20.52,20.52,20.5,20.51,2850.0,13.0259,13.0259,13.0132,13.0196,2850.0
2005-02-16 10:35:00,20.5,20.5,20.45,20.45,20850.0,13.0132,13.0132,12.9815,12.9815,20850.0
2005-02-16 10:40:00,20.44,20.47,20.44,20.47,28650.0,12.9751,12.9942,12.9751,12.9942,28650.0
2005-02-16 10:45:00,20.47,20.47,20.45,20.45,13050.0,12.9942,12.9942,12.9815,12.9815,13050.0
2005-02-16 10:50:00,20.44,20.47,20.43,20.47,13050.0,12.9751,12.9942,12.9688,12.9942,13050.0
2005-02-16 10:55:00,20.46,20.48,20.46,20.47,70500.0,12.9878,13.0005,12.9878,12.9942,70500.0
2005-02-16 11:00:00,20.47,20.47,20.45,20.45,24600.0,12.9942,12.9942,12.9815,12.9815,24600.0
2005-02-16 11:05:00,20.45,20.5,20.45,20.5,12600.0,12.9815,13.0132,12.9815,13.0132,12600.0
2005-02-16 11:10:00,20.49,20.49,20.48,20.48,9150.0,13.0069,13.0069,13.0005,13.0005,9150.0
2005-02-16 11:15:00,20.48,20.5,20.47,20.5,11100.0,13.0005,13.0132,12.9942,13.0132,11100.0
2005-02-16 11:20:00,20.49,20.53,20.49,20.51,12000.0,13.0069,13.0323,13.0069,13.0196,12000.0
2005-02-16 11:25:00,20.51,20.51,20.5,20.5,4800.0,13.0196,13.0196,13.0132,13.0132,4800.0
2005-02-16 11:30:00,20.5,20.51,20.48,20.48,35700.0,13.0132,13.0196,13.0005,13.0005,35700.0
2005-02-16 11:35:00,20.49,20.49,20.47,20.49,27450.0,13.0069,13.0069,12.9942,13.0069,27450.0
2005-02-16 11:40:00,20.5,20.51,20.5,20.51,23400.0,13.0132,13.0196,13.0132,13.0196,23400.0
2005-02-16 11:45:00,20.51,20.51,20.51,20.51,1800.0,13.0196,13.0196,13.0196,13.0196,1800.0
2005-02-16 11:50:00,20.51,20.53,20.5,20.5,25350.0,13.0196,13.0323,13.0132,13.0132,25350.0
2005-02-16 11:55:00,20.51,20.51,20.5,20.51,8850.0,13.0196,13.0196,13.0132,13.0196,8850.0
2005-02-16 12:00:00,20.51,20.51,20.5,20.5,2250.0,13.0196,13.0196,13.0132,13.0132,2250.0
2005-02-16 12:05:00,20.51,20.51,20.5,20.51,4800.0,13.0196,13.0196,13.0132,13.0196,4800.0
2005-02-16 12:10:00,20.51,20.51,20.5,20.5,3750.0,13.0196,13.0196,13.0132,13.0132,3750.0
2005-02-16 12:15:00,20.5,20.51,20.5,20.51,1050.0,13.0132,13.0196,13.0132,13.0196,1050.0
2005-02-16 12:20:00,20.5,20.5,20.49,20.49,14550.0,13.0132,13.0132,13.0069,13.0069,14550.0
2005-02-16 12:25:00,20.49,20.49,20.49,20.49,4500.0,13.0069,13.0069,13.0069,13.0069,4500.0
2005-02-16 12:30:00,20.49,20.49,20.47,20.48,9000.0,13.0069,13.0069,12.9942,13.0005,9000.0
2005-02-16 12:35:00,20.47,20.47,20.47,20.47,6600.0,12.9942,12.9942,12.9942,12.9942,6600.0
2005-02-16 12:40:00,20.47,20.47,20.47,20.47,15750.0,12.9942,12.9942,12.9942,12.9942,15750.0
2005-02-16 12:45:00,20.48,20.51,20.48,20.51,13950.0,13.0005,13.0196,13.0005,13.0196,13950.0
2005-02-16 12:50:00,20.51,20.51,20.48,20.48,71550.0,13.0196,13.0196,13.0005,13.0005,71550.0
2005-02-16 12:55:00,20.48,20.48,20.46,20.46,16050.0,13.0005,13.0005,12.9878,12.9878,16050.0
2005-02-16 13:00:00,20.46,20.48,20.46,20.48,1500.0,12.9878,13.0005,12.9878,13.0005,1500.0
2005-02-16 13:05:00,20.47,20.5,20.47,20.5,4650.0,12.9942,13.0132,12.9942,13.0132,4650.0
2005-02-16 13:10:00,20.5,20.51,20.5,20.5,6600.0,13.0132,13.0196,13.0132,13.0132,6600.0
2005-02-16 13:15:00,20.51,20.53,20.5,20.5,54600.0,13.0196,13.0323,13.0132,13.0132,54600.0
2005-02-16 13:20:00,20.5,20.51,20.5,20.51,19650.0,13.0132,13.0196,13.0132,13.0196,19650.0
2005-02-16 13:25:00,20.51,20.52,20.51,20.51,8850.0,13.0196,13.0259,13.0196,13.0196,8850.0
2005-02-16 13:30:00,20.52,20.57,20.52,20.55,29700.0,13.0259,13.0576,13.0259,13.045,29700.0
2005-02-16 13:35:00,20.54,20.54,20.53,20.53,10800.0,13.0386,13.0386,13.0323,13.0323,10800.0
2005-02-16 13:40:00,20.53,20.53,20.52,20.52,9000.0,13.0323,13.0323,13.0259,13.0259,9000.0
2005-02-16 13:45:00,20.53,20.53,20.51,20.51,7500.0,13.0323,13.0323,13.0196,13.0196,7500.0
2005-02-16 13:50:00,20.51,20.51,20.51,20.51,450.0,13.0196,13.0196,13.0196,13.0196,450.0
2005-02-16 13:55:00,20.52,20.55,20.52,20.53,7350.0,13.0259,13.045,13.0259,13.0323,7350.0
2005-02-16 14:00:00,20.53,20.53,20.51,20.51,5850.0,13.0323,13.0323,13.0196,13.0196,5850.0
2005-02-16 14:05:00,20.51,20.53,20.51,20.52,11850.0,13.0196,13.0323,13.0196,13.0259,11850.0
2005-02-16 14:10:00,20.52,20.53,20.5,20.51,25650.0,13.0259,13.0323,13.0132,13.0196,25650.0
2005-02-16 14:15:00,20.51,20.51,20.5,20.51,10200.0,13.0196,13.0196,13.0132,13.0196,10200.0
2005-02-16 14:20:00,20.51,20.51,20.51,20.51,6450.0,13.0196,13.0196,13.0196,13.0196,6450.0
2005-02-16 14:25:00,20.51,20.51,20.51,20.51,7950.0,13.0196,13.0196,13.0196,13.0196,7950.0
2005-02-16 14:30:00,20.51,20.52,20.51,20.51,13950.0,13.0196,13.0259,13.0196,13.0196,13950.0
2005-02-16 14:35:00,20.51,20.51,20.51,20.51,21450.0,13.0196,13.0196,13.0196,13.0196,21450.0
2005-02-16 14:40:00,20.51,20.51,20.51,20.51,14550.0,13.0196,13.0196,13.0196,13.0196,14550.0
2005-02-16 14:45:00,20.52,20.54,20.52,20.53,7800.0,13.0259,13.0386,13.0259,13.0323,7800.0
2005-02-16 14:50:00,20.54,20.54,20.53,20.54,19800.0,13.0386,13.0386,13.0323,13.0386,19800.0
2005-02-16 14:55:00,20.54,20.55,20.53,20.53,14850.0,13.0386,13.045,13.0323,13.0323,14850.0
2005-02-16 15:00:00,20.54,20.54,20.53,20.53,16650.0,13.0386,13.0386,13.0323,13.0323,16650.0
2005-02-16 15:05:00,20.54,20.55,20.53,20.55,7800.0,13.0386,13.045,13.0323,13.045,7800.0
2005-02-16 15:10:00,20.54,20.55,20.53,20.55,8550.0,13.0386,13.045,13.0323,13.045,8550.0
2005-02-16 15:15:00,20.55,20.55,20.55,20.55,4500.0,13.045,13.045,13.045,13.045,4500.0
2005-02-16 15:20:00,20.55,20.56,20.55,20.55,18150.0,13.045,13.0513,13.045,13.045,18150.0
2005-02-16 15:25:00,20.55,20.57,20.54,20.57,40350.0,13.045,13.0576,13.0386,13.0576,40350.0
2005-02-16 15:30:00,20.56,20.59,20.56,20.57,14250.0,13.0513,13.0703,13.0513,13.0576,14250.0
2005-02-16 15:35:00,20.57,20.61,20.57,20.59,35550.0,13.0576,13.083,13.0576,13.0703,35550.0
2005-02-16 15:40:00,20.6,20.61,20.59,20.61,184950.0,13.0767,13.083,13.0703,13.083,184950.0
2005-02-16 15:45:00,20.61,20.62,20.61,20.61,23700.0,13.083,13.0894,13.083,13.083,23700.0
2005-02-16 15:50:00,20.61,20.61,20.61,20.61,15900.0,13.083,13.083,13.083,13.083,15900.0
2005-02-16 15:55:00,20.61,20.61,20.59,20.6,54150.0,13.083,13.083,13.0703,13.0767,54150.0
2005-02-17 09:35:00,20.5,20.51,20.47,20.49,71850.0,13.0132,13.0196,12.9942,13.0069,71850.0
2005-02-17 09:40:00,20.46,20.53,20.46,20.51,97500.0,12.9878,13.0323,12.9878,13.0196,97500.0
2005-02-17 09:45:00,20.51,20.58,20.49,20.57,29100.0,13.0196,13.064,13.0069,13.0576,29100.0
2005-02-17 09:50:00,20.57,20.69,20.57,20.69,75900.0,13.0576,13.1338,13.0576,13.1338,75900.0
2005-02-17 09:55:00,20.69,20.69,20.68,20.69,11250.0,13.1338,13.1338,13.1275,13.1338,11250.0
2005-02-17 10:00:00,20.69,20.75,20.69,20.75,32400.0,13.1338,13.1719,13.1338,13.1719,32400.0
2005-02-17 10:05:00,20.75,20.79,20.7,20.7,85050.0,13.1719,13.1973,13.1402,13.1402,85050.0
2005-02-17 10:10:00,20.73,20.73,20.69,20.69,15450.0,13.1592,13.1592,13.1338,13.1338,15450.0
2005-02-17 10:15:00,20.69,20.69,20.67,20.67,21600.0,13.1338,13.1338,13.1211,13.1211,21600.0
2005-02-17 10:20:00,20.67,20.67,20.66,20.67,80850.0,13.1211,13.1211,13.1148,13.1211,80850.0
2005-02-17 10:25:00,20.67,20.75,20.67,20.74,28650.0,13.1211,13.1719,13.1211,13.1656,28650.0
2005-02-17 10:30:00,20.72,20.73,20.67,20.67,22050.0,13.1529,13.1592,13.1211,13.1211,22050.0
2005-02-17 10:35:00,20.67,20.67,20.67,20.67,68550.0,13.1211,13.1211,13.1211,13.1211,68550.0
2005-02-17 10:40:00,20.67,20.71,20.67,20.67,28800.0,13.1211,13.1465,13.1211,13.1211,28800.0
2005-02-17 10:45:00,20.67,20.67,20.65,20.66,59550.0,13.1211,13.1211,13.1084,13.1148,59550.0
2005-02-17 10:50:00,20.67,20.77,20.67,20.77,32700.0,13.1211,13.1846,13.1211,13.1846,32700.0
2005-02-17 10:55:00,20.76,20.77,20.72,20.75,35100.0,13.1783,13.1846,13.1529,13.1719,35100.0
2005-02-17 11:00:00,20.76,20.83,20.76,20.77,65850.0,13.1783,13.2227,13.1783,13.1846,65850.0
2005-02-17 11:05:00,20.77,20.77,20.77,20.77,5850.0,13.1846,13.1846,13.1846,13.1846,5850.0
2005-02-17 11:10:00,20.77,20.77,20.74,20.76,31500.0,13.1846,13.1846,13.1656,13.1783,31500.0
2005-02-17 11:15:00,20.75,20.75,20.73,20.75,7050.0,13.1719,13.1719,13.1592,13.1719,7050.0
2005-02-17 11:20:00,20.77,20.77,20.76,20.77,7350.0,13.1846,13.1846,13.1783,13.1846,7350.0
2005-02-17 11:25:00,20.78,20.78,20.75,20.76,13500.0,13.191,13.191,13.1719,13.1783,13500.0
2005-02-17 11:30:00,20.78,20.78,20.77,20.78,9750.0,13.191,13.191,13.1846,13.191,9750.0
2005-02-17 11:35:00,20.78,20.78,20.77,20.78,5850.0,13.191,13.191,13.1846,13.191,5850.0
2005-02-17 11:40:00,20.78,20.84,20.77,20.84,35100.0,13.191,13.229,13.1846,13.229,35100.0
2005-02-17 11:45:00,20.83,20.83,20.81,20.83,5250.0,13.2227,13.2227,13.21,13.2227,5250.0
2005-02-17 11:50:00,20.83,20.83,20.8,20.81,38700.0,13.2227,13.2227,13.2036,13.21,38700.0
2005-02-17 11:55:00,20.8,20.82,20.8,20.82,4500.0,13.2036,13.2163,13.2036,13.2163,4500.0
2005-02-17 12:00:00,20.83,20.86,20.82,20.83,15900.0,13.2227,13.2417,13.2163,13.2227,15900.0
2005-02-17 12:05:00,20.83,20.86,20.83,20.86,22800.0,13.2227,13.2417,13.2227,13.2417,22800.0
2005-02-17 12:10:00,20.86,20.89,20.86,20.87,4950.0,13.2417,13.2608,13.2417,13.2481,4950.0
2005-02-17 12:15:00,20.87,20.87,20.86,20.86,16950.0,13.2481,13.2481,13.2417,13.2417,16950.0
2005-02-17 12:20:00,20.87,20.9,20.87,20.9,7950.0,13.2481,13.2671,13.2481,13.2671,7950.0
2005-02-17 12:25:00,20.89,20.9,20.89,20.9,1350.0,13.2608,13.2671,13.2608,13.2671,1350.0
2005-02-17 12:30:00,20.89,20.89,20.86,20.86,5100.0,13.2608,13.2608,13.2417,13.2417,5100.0
2005-02-17 12:35:00,20.86,20.86,20.85,20.85,37200.0,13.2417,13.2417,13.2354,13.2354,37200.0
2005-02-17 12:40:00,20.85,20.86,20.85,20.85,2550.0,13.2354,13.2417,13.2354,13.2354,2550.0
2005-02-17 12:45:00,20.85,20.86,20.85,20.85,6900.0,13.2354,13.2417,13.2354,13.2354,6900.0
2005-02-17 12:50:00,20.85,20.86,20.85,20.85,4950.0,13.2354,13.2417,13.2354,13.2354,4950.0
2005-02-17 12:55:00,20.85,20.86,20.84,20.85,10200.0,13.2354,13.2417,13.229,13.2354,10200.0
2005-02-17 13:00:00,20.84,20.85,20.83,20.84,19800.0,13.229,13.2354,13.2227,13.229,19800.0
2005-02-17 13:05:00,20.83,20.85,20.83,20.83,92400.0,13.2227,13.2354,13.2227,13.2227,92400.0
2005-02-17 13:10:00,20.83,20.84,20.78,20.78,64500.0,13.2227,13.229,13.191,13.191,64500.0
2005-02-17 13:15:00,20.78,20.79,20.77,20.79,7650.0,13.191,13.1973,13.1846,13.1973,7650.0
2005-02-17 13:20:00,20.79,20.85,20.79,20.83,69900.0,13.1973,13.2354,13.1973,13.2227,69900.0
2005-02-17 13:25:00,20.83,20.83,20.8,20.81,51000.0,13.2227,13.2227,13.2036,13.21,51000.0
2005-02-17 13:30:00,20.81,20.81,20.8,20.8,12150.0,13.21,13.21,13.2036,13.2036,12150.0
2005-02-17 13:35:00,20.81,20.81,20.8,20.8,55500.0,13.21,13.21,13.2036,13.2036,55500.0
2005-02-17 13:40:00,20.8,20.81,20.8,20.8,14400.0,13.2036,13.21,13.2036,13.2036,14400.0
2005-02-17 13:45:00,20.8,20.81,20.8,20.8,8400.0,13.2036,13.21,13.2036,13.2036,8400.0
2005-02-17 13:50:00,20.8,20.8,20.8,20.8,12000.0,13.2036,13.2036,13.2036,13.2036,12000.0
2005-02-17 13:55:00,20.8,20.8,20.75,20.76,42450.0,13.2036,13.2036,13.1719,13.1783,42450.0
2005-02-17 14:00:00,20.74,20.77,20.74,20.77,57300.0,13.1656,13.1846,13.1656,13.1846,57300.0
2005-02-17 14:05:00,20.77,20.83,20.77,20.81,77550.0,13.1846,13.2227,13.1846,13.21,77550.0
2005-02-17 14:10:00,20.8,20.87,20.8,20.84,31200.0,13.2036,13.2481,13.2036,13.229,31200.0
2005-02-17 14:15:00,20.83,20.83,20.82,20.82,5250.0,13.2227,13.2227,13.2163,13.2163,5250.0
2005-02-17 14:20:00,20.81,20.84,20.81,20.83,13650.0,13.21,13.229,13.21,13.2227,13650.0
2005-02-17 14:25:00,20.83,20.83,20.83,20.83,750.0,13.2227,13.2227,13.2227,13.2227,750.0
2005-02-17 14:30:00,20.83,20.84,20.82,20.83,14850.0,13.2227,13.229,13.2163,13.2227,14850.0
2005-02-17 14:35:00,20.82,20.83,20.8,20.8,11100.0,13.2163,13.2227,13.2036,13.2036,11100.0
2005-02-17 14:40:00,20.8,20.8,20.79,20.8,10800.0,13.2036,13.2036,13.1973,13.2036,10800.0
2005-02-17 14:45:00,20.79,20.79,20.76,20.77,28950.0,13.1973,13.1973,13.1783,13.1846,28950.0
2005-02-17 14:50:00,20.77,20.79,20.77,20.79,12600.0,13.1846,13.1973,13.1846,13.1973,12600.0
2005-02-17 14:55:00,20.79,20.81,20.79,20.8,15750.0,13.1973,13.21,13.1973,13.2036,15750.0
2005-02-17 15:00:00,20.79,20.8,20.75,20.75,50250.0,13.1973,13.2036,13.1719,13.1719,50250.0
2005-02-17 15:05:00,20.75,20.75,20.73,20.73,24150.0,13.1719,13.1719,13.1592,13.1592,24150.0
2005-02-17 15:10:00,20.73,20.73,20.71,20.72,6900.0,13.1592,13.1592,13.1465,13.1529,6900.0
2005-02-17 15:15:00,20.72,20.73,20.71,20.73,29100.0,13.1529,13.1592,13.1465,13.1592,29100.0
2005-02-17 15:20:00,20.73,20.76,20.72,20.75,36000.0,13.1592,13.1783,13.1529,13.1719,36000.0
2005-02-17 15:25:00,20.75,20.75,20.74,20.75,5850.0,13.1719,13.1719,13.1656,13.1719,5850.0
2005-02-17 15:30:00,20.74,20.74,20.71,20.73,25800.0,13.1656,13.1656,13.1465,13.1592,25800.0
2005-02-17 15:35:00,20.73,20.73,20.7,20.7,15300.0,13.1592,13.1592,13.1402,13.1402,15300.0
2005-02-17 15:40:00,20.7,20.71,20.69,20.69,27000.0,13.1402,13.1465,13.1338,13.1338,27000.0
2005-02-17 15:45:00,20.69,20.72,20.67,20.71,37650.0,13.1338,13.1529,13.1211,13.1465,37650.0
2005-02-17 15:50:00,20.71,20.71,20.71,20.71,22350.0,13.1465,13.1465,13.1465,13.1465,22350.0
2005-02-17 15:55:00,20.71,20.71,20.68,20.69,36600.0,13.1465,13.1465,13.1275,13.1338,36600.0
2005-02-18 09:30:00,20.73,20.73,20.73,20.73,39900.0,13.1592,13.1592,13.1592,13.1592,39900.0
2005-02-18 09:35:00,20.73,20.73,20.67,20.67,28800.0,13.1592,13.1592,13.1211,13.1211,28800.0
2005-02-18 09:40:00,20.67,20.69,20.67,20.69,3300.0,13.1211,13.1338,13.1211,13.1338,3300.0
2005-02-18 09:45:00,20.69,20.69,20.63,20.67,5700.0,13.1338,13.1338,13.0957,13.1211,5700.0
2005-02-18 09:50:00,20.65,20.67,20.65,20.67,8700.0,13.1084,13.1211,13.1084,13.1211,8700.0
2005-02-18 09:55:00,20.66,20.7,20.66,20.69,11550.0,13.1148,13.1402,13.1148,13.1338,11550.0
2005-02-18 10:00:00,20.66,20.69,20.63,20.65,20100.0,13.1148,13.1338,13.0957,13.1084,20100.0
2005-02-18 10:05:00,20.65,20.65,20.63,20.63,10950.0,13.1084,13.1084,13.0957,13.0957,10950.0
2005-02-18 10:10:00,20.63,20.65,20.61,20.61,7650.0,13.0957,13.1084,13.083,13.083,7650.0
2005-02-18 10:15:00,20.63,20.64,20.63,20.64,12600.0,13.0957,13.1021,13.0957,13.1021,12600.0
2005-02-18 10:20:00,20.65,20.67,20.64,20.67,68250.0,13.1084,13.1211,13.1021,13.1211,68250.0
2005-02-18 10:25:00,20.68,20.71,20.67,20.71,9750.0,13.1275,13.1465,13.1211,13.1465,9750.0
2005-02-18 10:30:00,20.69,20.7,20.69,20.7,3450.0,13.1338,13.1402,13.1338,13.1402,3450.0
2005-02-18 10:35:00,20.7,20.7,20.67,20.67,5400.0,13.1402,13.1402,13.1211,13.1211,5400.0
2005-02-18 10:40:00,20.67,20.67,20.66,20.67,23400.0,13.1211,13.1211,13.1148,13.1211,23400.0
2005-02-18 10:45:00,20.67,20.69,20.67,20.69,14550.0,13.1211,13.1338,13.1211,13.1338,14550.0
2005-02-18 10:50:00,20.7,20.71,20.7,20.71,5850.0,13.1402,13.1465,13.1402,13.1465,5850.0
2005-02-18 10:55:00,20.71,20.75,20.71,20.75,4200.0,13.1465,13.1719,13.1465,13.1719,4200.0
2005-02-18 11:00:00,20.75,20.75,20.75,20.75,2550.0,13.1719,13.1719,13.1719,13.1719,2550.0
2005-02-18 11:05:00,20.75,20.78,20.75,20.77,21750.0,13.1719,13.191,13.1719,13.1846,21750.0
2005-02-18 11:10:00,20.77,20.77,20.74,20.77,12150.0,13.1846,13.1846,13.1656,13.1846,12150.0
2005-02-18 11:15:00,20.77,20.77,20.76,20.77,5250.0,13.1846,13.1846,13.1783,13.1846,5250.0
2005-02-18 11:20:00,20.77,20.77,20.76,20.77,14100.0,13.1846,13.1846,13.1783,13.1846,14100.0
2005-02-18 11:25:00,20.76,20.78,20.76,20.77,4500.0,13.1783,13.191,13.1783,13.1846,4500.0
2005-02-18 11:30:00,20.77,20.77,20.76,20.77,13350.0,13.1846,13.1846,13.1783,13.1846,13350.0
2005-02-18 11:35:00,20.77,20.78,20.75,20.78,12900.0,13.1846,13.191,13.1719,13.191,12900.0
2005-02-18 11:40:00,20.79,20.81,20.78,20.79,16050.0,13.1973,13.21,13.191,13.1973,16050.0
2005-02-18 11:45:00,20.8,20.8,20.79,20.8,16350.0,13.2036,13.2036,13.1973,13.2036,16350.0
2005-02-18 11:50:00,20.8,20.8,20.75,20.75,6750.0,13.2036,13.2036,13.1719,13.1719,6750.0
2005-02-18 11:55:00,20.75,20.77,20.75,20.77,1950.0,13.1719,13.1846,13.1719,13.1846,1950.0
2005-02-18 12:00:00,20.79,20.85,20.79,20.85,14700.0,13.1973,13.2354,13.1973,13.2354,14700.0
2005-02-18 12:05:00,20.83,20.84,20.83,20.83,15300.0,13.2227,13.229,13.2227,13.2227,15300.0
2005-02-18 12:10:00,20.83,20.83,20.83,20.83,24750.0,13.2227,13.2227,13.2227,13.2227,24750.0
2005-02-18 12:15:00,20.85,20.86,20.83,20.83,9900.0,13.2354,13.2417,13.2227,13.2227,9900.0
2005-02-18 12:20:00,20.83,20.83,20.8,20.8,26550.0,13.2227,13.2227,13.2036,13.2036,26550.0
2005-02-18 12:25:00,20.8,20.8,20.77,20.77,2700.0,13.2036,13.2036,13.1846,13.1846,2700.0
2005-02-18 12:30:00,20.77,20.8,20.76,20.79,14250.0,13.1846,13.2036,13.1783,13.1973,14250.0
2005-02-18 12:35:00,20.79,20.8,20.79,20.79,1800.0,13.1973,13.2036,13.1973,13.1973,1800.0
2005-02-18 12:40:00,20.79,20.85,20.79,20.85,14700.0,13.1973,13.2354,13.1973,13.2354,14700.0
2005-02-18 12:45:00,20.84,20.84,20.83,20.83,6300.0,13.229,13.229,13.2227,13.2227,6300.0
2005-02-18 12:50:00,20.83,20.83,20.83,20.83,450.0,13.2227,13.2227,13.2227,13.2227,450.0
2005-02-18 12:55:00,20.83,20.84,20.83,20.83,8400.0,13.2227,13.229,13.2227,13.2227,8400.0
2005-02-18 13:00:00,20.83,20.83,20.83,20.83,18450.0,13.2227,13.2227,13.2227,13.2227,18450.0
2005-02-18 13:05:00,20.83,20.84,20.83,20.83,17250.0,13.2227,13.229,13.2227,13.2227,17250.0
2005-02-18 13:10:00,20.83,20.83,20.81,20.81,27750.0,13.2227,13.2227,13.21,13.21,27750.0
2005-02-18 13:15:00,20.81,20.81,20.81,20.81,7500.0,13.21,13.21,13.21,13.21,7500.0
2005-02-18 13:20:00,20.81,20.82,20.81,20.81,10050.0,13.21,13.2163,13.21,13.21,10050.0
2005-02-18 13:25:00,20.81,20.82,20.81,20.82,11250.0,13.21,13.2163,13.21,13.2163,11250.0
2005-02-18 13:30:00,20.82,20.85,20.82,20.84,7800.0,13.2163,13.2354,13.2163,13.229,7800.0
2005-02-18 13:35:00,20.83,20.83,20.82,20.82,10200.0,13.2227,13.2227,13.2163,13.2163,10200.0
2005-02-18 13:40:00,20.83,20.83,20.81,20.81,4350.0,13.2227,13.2227,13.21,13.21,4350.0
2005-02-18 13:45:00,20.81,20.81,20.8,20.81,13950.0,13.21,13.21,13.2036,13.21,13950.0
2005-02-18 13:50:00,20.82,20.83,20.82,20.83,27300.0,13.2163,13.2227,13.2163,13.2227,27300.0
2005-02-18 13:55:00,20.83,20.83,20.82,20.82,12300.0,13.2227,13.2227,13.2163,13.2163,12300.0
2005-02-18 14:00:00,20.82,20.85,20.81,20.84,6750.0,13.2163,13.2354,13.21,13.229,6750.0
2005-02-18 14:05:00,20.83,20.83,20.83,20.83,5100.0,13.2227,13.2227,13.2227,13.2227,5100.0
2005-02-18 14:10:00,20.83,20.83,20.82,20.82,16350.0,13.2227,13.2227,13.2163,13.2163,16350.0
2005-02-18 14:15:00,20.82,20.82,20.81,20.81,15300.0,13.2163,13.2163,13.21,13.21,15300.0
2005-02-18 14:20:00,20.81,20.81,20.81,20.81,13200.0,13.21,13.21,13.21,13.21,13200.0
2005-02-18 14:25:00,20.81,20.82,20.81,20.82,6900.0,13.21,13.2163,13.21,13.2163,6900.0
2005-02-18 14:30:00,20.82,20.82,20.81,20.81,1800.0,13.2163,13.2163,13.21,13.21,1800.0
2005-02-18 14:35:00,20.81,20.83,20.81,20.82,27450.0,13.21,13.2227,13.21,13.2163,27450.0
2005-02-18 14:40:00,20.82,20.83,20.81,20.81,3150.0,13.2163,13.2227,13.21,13.21,3150.0
2005-02-18 14:45:00,20.81,20.83,20.81,20.83,5250.0,13.21,13.2227,13.21,13.2227,5250.0
2005-02-18 14:50:00,20.83,20.84,20.82,20.83,11700.0,13.2227,13.229,13.2163,13.2227,11700.0
2005-02-18 14:55:00,20.83,20.83,20.82,20.82,11850.0,13.2227,13.2227,13.2163,13.2163,11850.0
2005-02-18 15:00:00,20.82,20.83,20.81,20.82,8550.0,13.2163,13.2227,13.21,13.2163,8550.0
2005-02-18 15:05:00,20.82,20.82,20.81,20.82,4950.0,13.2163,13.2163,13.21,13.2163,4950.0
2005-02-18 15:10:00,20.81,20.83,20.81,20.83,7800.0,13.21,13.2227,13.21,13.2227,7800.0
2005-02-18 15:15:00,20.83,20.83,20.82,20.82,12000.0,13.2227,13.2227,13.2163,13.2163,12000.0
2005-02-18 15:20:00,20.82,20.83,20.82,20.82,26550.0,13.2163,13.2227,13.2163,13.2163,26550.0
2005-02-18 15:25:00,20.83,20.83,20.81,20.81,46950.0,13.2227,13.2227,13.21,13.21,46950.0
2005-02-18 15:30:00,20.81,20.83,20.81,20.82,22800.0,13.21,13.2227,13.21,13.2163,22800.0
2005-02-18 15:35:00,20.83,20.83,20.81,20.81,32850.0,13.2227,13.2227,13.21,13.21,32850.0
2005-02-18 15:40:00,20.81,20.82,20.8,20.81,52350.0,13.21,13.2163,13.2036,13.21,52350.0
2005-02-18 15:45:00,20.8,20.81,20.8,20.81,10200.0,13.2036,13.21,13.2036,13.21,10200.0
2005-02-18 15:50:00,20.8,20.8,20.76,20.77,26250.0,13.2036,13.2036,13.1783,13.1846,26250.0
2005-02-18 15:55:00,20.79,20.79,20.75,20.75,43500.0,13.1973,13.1973,13.1719,13.1719,43500.0
2005-02-22 09:30:00,20.78,20.83,20.78,20.8,10500.0,13.191,13.2227,13.191,13.2036,10500.0
2005-02-22 09:35:00,20.81,20.87,20.8,20.81,118800.0,13.21,13.2481,13.2036,13.21,118800.0
2005-02-22 09:40:00,20.81,20.93,20.81,20.85,36150.0,13.21,13.2862,13.21,13.2354,36150.0
2005-02-22 09:45:00,20.85,20.85,20.73,20.73,9750.0,13.2354,13.2354,13.1592,13.1592,9750.0
2005-02-22 09:50:00,20.75,20.87,20.75,20.82,9000.0,13.1719,13.2481,13.1719,13.2163,9000.0
2005-02-22 09:55:00,20.81,20.84,20.8,20.83,20850.0,13.21,13.229,13.2036,13.2227,20850.0
2005-02-22 10:00:00,20.83,20.84,20.79,20.79,36150.0,13.2227,13.229,13.1973,13.1973,36150.0
2005-02-22 10:05:00,20.79,20.79,20.79,20.79,27000.0,13.1973,13.1973,13.1973,13.1973,27000.0
2005-02-22 10:10:00,20.78,20.79,20.78,20.79,26550.0,13.191,13.1973,13.191,13.1973,26550.0
2005-02-22 10:15:00,20.79,20.79,20.78,20.79,31500.0,13.1973,13.1973,13.191,13.1973,31500.0
2005-02-22 10:20:00,20.78,20.8,20.78,20.79,22800.0,13.191,13.2036,13.191,13.1973,22800.0
2005-02-22 10:25:00,20.79,20.83,20.79,20.79,33000.0,13.1973,13.2227,13.1973,13.1973,33000.0
2005-02-22 10:30:00,20.79,20.79,20.77,20.78,12900.0,13.1973,13.1973,13.1846,13.191,12900.0
2005-02-22 10:35:00,20.78,20.81,20.77,20.81,25200.0,13.191,13.21,13.1846,13.21,25200.0
2005-02-22 10:40:00,20.81,20.83,20.78,20.79,21150.0,13.21,13.2227,13.191,13.1973,21150.0
2005-02-22 10:45:00,20.79,20.79,20.77,20.78,10800.0,13.1973,13.1973,13.1846,13.191,10800.0
2005-02-22 10:50:00,20.78,20.81,20.77,20.78,16650.0,13.191,13.21,13.1846,13.191,16650.0
2005-02-22 10:55:00,20.78,20.81,20.77,20.81,56850.0,13.191,13.21,13.1846,13.21,56850.0
2005-02-22 11:00:00,20.81,20.81,20.79,20.81,52800.0,13.21,13.21,13.1973,13.21,52800.0
2005-02-22 11:05:00,20.81,20.81,20.79,20.79,33000.0,13.21,13.21,13.1973,13.1973,33000.0
2005-02-22 11:10:00,20.79,20.8,20.77,20.78,19500.0,13.1973,13.2036,13.1846,13.191,19500.0
2005-02-22 11:15:00,20.77,20.8,20.76,20.8,12300.0,13.1846,13.2036,13.1783,13.2036,12300.0
2005-02-22 11:20:00,20.79,20.8,20.77,20.77,16200.0,13.1973,13.2036,13.1846,13.1846,16200.0
2005-02-22 11:25:00,20.77,20.77,20.74,20.75,8850.0,13.1846,13.1846,13.1656,13.1719,8850.0
2005-02-22 11:30:00,20.75,20.76,20.75,20.75,3000.0,13.1719,13.1783,13.1719,13.1719,3000.0
2005-02-22 11:35:00,20.75,20.75,20.75,20.75,2100.0,13.1719,13.1719,13.1719,13.1719,2100.0
2005-02-22 11:40:00,20.75,20.78,20.75,20.77,5400.0,13.1719,13.191,13.1719,13.1846,5400.0
2005-02-22 11:45:00,20.77,20.79,20.77,20.77,4950.0,13.1846,13.1973,13.1846,13.1846,4950.0
2005-02-22 11:50:00,20.78,20.78,20.76,20.76,7800.0,13.191,13.191,13.1783,13.1783,7800.0
2005-02-22 11:55:00,20.77,20.77,20.77,20.77,6900.0,13.1846,13.1846,13.1846,13.1846,6900.0
2005-02-22 12:00:00,20.77,20.77,20.77,20.77,11100.0,13.1846,13.1846,13.1846,13.1846,11100.0
2005-02-22 12:05:00,20.77,20.79,20.77,20.77,13650.0,13.1846,13.1973,13.1846,13.1846,13650.0
2005-02-22 12:10:00,20.78,20.79,20.77,20.79,21450.0,13.191,13.1973,13.1846,13.1973,21450.0
2005-02-22 12:15:00,20.8,20.81,20.79,20.79,28050.0,13.2036,13.21,13.1973,13.1973,28050.0
2005-02-22 12:20:00,20.79,20.81,20.79,20.8,30300.0,13.1973,13.21,13.1973,13.2036,30300.0
2005-02-22 12:25:00,20.8,20.81,20.79,20.8,62250.0,13.2036,13.21,13.1973,13.2036,62250.0
2005-02-22 12:30:00,20.81,20.81,20.8,20.81,32550.0,13.21,13.21,13.2036,13.21,32550.0
2005-02-22 12:35:00,20.81,20.87,20.81,20.85,31050.0,13.21,13.2481,13.21,13.2354,31050.0
2005-02-22 12:40:00,20.85,20.85,20.83,20.84,10800.0,13.2354,13.2354,13.2227,13.229,10800.0
2005-02-22 12:45:00,20.84,20.84,20.83,20.84,26100.0,13.229,13.229,13.2227,13.229,26100.0
2005-02-22 12:50:00,20.83,20.84,20.83,20.83,16050.0,13.2227,13.229,13.2227,13.2227,16050.0
2005-02-22 12:55:00,20.83,20.84,20.83,20.84,11550.0,13.2227,13.229,13.2227,13.229,11550.0
2005-02-22 13:00:00,20.83,20.84,20.83,20.83,15900.0,13.2227,13.229,13.2227,13.2227,15900.0
2005-02-22 13:05:00,20.83,20.84,20.83,20.84,52650.0,13.2227,13.229,13.2227,13.229,52650.0
2005-02-22 13:10:00,20.85,20.85,20.81,20.82,21900.0,13.2354,13.2354,13.21,13.2163,21900.0
2005-02-22 13:15:00,20.82,20.83,20.82,20.82,16500.0,13.2163,13.2227,13.2163,13.2163,16500.0
2005-02-22 13:20:00,20.82,20.84,20.82,20.84,14850.0,13.2163,13.229,13.2163,13.229,14850.0
2005-02-22 13:25:00,20.83,20.83,20.83,20.83,7650.0,13.2227,13.2227,13.2227,13.2227,7650.0
2005-02-22 13:30:00,20.83,20.85,20.83,20.85,23100.0,13.2227,13.2354,13.2227,13.2354,23100.0
2005-02-22 13:35:00,20.85,20.85,20.83,20.83,6450.0,13.2354,13.2354,13.2227,13.2227,6450.0
2005-02-22 13:40:00,20.84,20.84,20.83,20.83,4500.0,13.229,13.229,13.2227,13.2227,4500.0
2005-02-22 13:45:00,20.83,20.83,20.83,20.83,10800.0,13.2227,13.2227,13.2227,13.2227,10800.0
2005-02-22 13:50:00,20.83,20.85,20.83,20.84,42750.0,13.2227,13.2354,13.2227,13.229,42750.0
2005-02-22 13:55:00,20.85,20.85,20.83,20.83,8100.0,13.2354,13.2354,13.2227,13.2227,8100.0
2005-02-22 14:00:00,20.83,20.84,20.83,20.83,24900.0,13.2227,13.229,13.2227,13.2227,24900.0
2005-02-22 14:05:00,20.83,20.84,20.83,20.83,24150.0,13.2227,13.229,13.2227,13.2227,24150.0
2005-02-22 14:10:00,20.84,20.84,20.83,20.83,7200.0,13.229,13.229,13.2227,13.2227,7200.0
2005-02-22 14:15:00,20.84,20.85,20.83,20.85,46950.0,13.229,13.2354,13.2227,13.2354,46950.0
2005-02-22 14:20:00,20.85,20.85,20.83,20.84,12900.0,13.2354,13.2354,13.2227,13.229,12900.0
2005-02-22 14:25:00,20.84,20.84,20.83,20.84,7350.0,13.229,13.229,13.2227,13.229,7350.0
2005-02-22 14:30:00,20.84,20.84,20.83,20.84,5100.0,13.229,13.229,13.2227,13.229,5100.0
2005-02-22 14:35:00,20.84,20.84,20.83,20.84,10950.0,13.229,13.229,13.2227,13.229,10950.0
2005-02-22 14:40:00,20.84,20.84,20.83,20.83,21750.0,13.229,13.229,13.2227,13.2227,21750.0
2005-02-22 14:45:00,20.83,20.84,20.83,20.84,12000.0,13.2227,13.229,13.2227,13.229,12000.0
2005-02-22 14:50:00,20.83,20.84,20.83,20.84,11550.0,13.2227,13.229,13.2227,13.229,11550.0
2005-02-22 14:55:00,20.83,20.84,20.83,20.83,14100.0,13.2227,13.229,13.2227,13.2227,14100.0
2005-02-22 15:00:00,20.84,20.84,20.83,20.83,36150.0,13.229,13.229,13.2227,13.2227,36150.0
2005-02-22 15:05:00,20.83,20.84,20.81,20.81,31500.0,13.2227,13.229,13.21,13.21,31500.0
2005-02-22 15:10:00,20.81,20.81,20.79,20.8,21900.0,13.21,13.21,13.1973,13.2036,21900.0
2005-02-22 15:15:00,20.8,20.8,20.79,20.8,15150.0,13.2036,13.2036,13.1973,13.2036,15150.0
2005-02-22 15:20:00,20.8,20.81,20.8,20.8,32550.0,13.2036,13.21,13.2036,13.2036,32550.0
2005-02-22 15:25:00,20.8,20.81,20.76,20.77,13650.0,13.2036,13.21,13.1783,13.1846,13650.0
2005-02-22 15:30:00,20.76,20.77,20.69,20.7,9750.0,13.1783,13.1846,13.1338,13.1402,9750.0
2005-02-22 15:35:00,20.69,20.69,20.67,20.67,17100.0,13.1338,13.1338,13.1211,13.1211,17100.0
2005-02-22 15:40:00,20.67,20.67,20.66,20.66,7350.0,13.1211,13.1211,13.1148,13.1148,7350.0
2005-02-22 15:45:00,20.66,20.66,20.65,20.65,11700.0,13.1148,13.1148,13.1084,13.1084,11700.0
2005-02-22 15:50:00,20.65,20.65,20.64,20.64,15450.0,13.1084,13.1084,13.1021,13.1021,15450.0
2005-02-22 15:55:00,20.64,20.65,20.63,20.64,40200.0,13.1021,13.1084,13.0957,13.1021,40200.0
2005-02-23 09:30:00,20.7,20.7,20.66,20.67,20400.0,13.1402,13.1402,13.1148,13.1211,20400.0
2005-02-23 09:35:00,20.65,20.66,20.53,20.55,10950.0,13.1084,13.1148,13.0323,13.045,10950.0
2005-02-23 09:40:00,20.54,20.58,20.53,20.57,5400.0,13.0386,13.064,13.0323,13.0576,5400.0
2005-02-23 09:45:00,20.57,20.63,20.57,20.59,10950.0,13.0576,13.0957,13.0576,13.0703,10950.0
2005-02-23 09:50:00,20.59,20.67,20.59,20.66,4500.0,13.0703,13.1211,13.0703,13.1148,4500.0
2005-02-23 09:55:00,20.66,20.67,20.61,20.61,3900.0,13.1148,13.1211,13.083,13.083,3900.0
2005-02-23 10:00:00,20.6,20.69,20.59,20.67,8250.0,13.0767,13.1338,13.0703,13.1211,8250.0
2005-02-23 10:05:00,20.67,20.67,20.61,20.65,2400.0,13.1211,13.1211,13.083,13.1084,2400.0
2005-02-23 10:10:00,20.65,20.7,20.65,20.7,2400.0,13.1084,13.1402,13.1084,13.1402,2400.0
2005-02-23 10:15:00,20.7,20.72,20.67,20.71,8850.0,13.1402,13.1529,13.1211,13.1465,8850.0
2005-02-23 10:20:00,20.7,20.71,20.7,20.71,2400.0,13.1402,13.1465,13.1402,13.1465,2400.0
2005-02-23 10:25:00,20.71,20.71,20.69,20.69,1650.0,13.1465,13.1465,13.1338,13.1338,1650.0
2005-02-23 10:30:00,20.69,20.69,20.69,20.69,3000.0,13.1338,13.1338,13.1338,13.1338,3000.0
2005-02-23 10:35:00,20.69,20.69,20.69,20.69,6150.0,13.1338,13.1338,13.1338,13.1338,6150.0
2005-02-23 10:40:00,20.69,20.73,20.69,20.71,3150.0,13.1338,13.1592,13.1338,13.1465,3150.0
2005-02-23 10:45:00,20.71,20.71,20.7,20.71,3750.0,13.1465,13.1465,13.1402,13.1465,3750.0
2005-02-23 10:50:00,20.7,20.71,20.69,20.69,4200.0,13.1402,13.1465,13.1338,13.1338,4200.0
2005-02-23 10:55:00,20.67,20.69,20.67,20.69,1350.0,13.1211,13.1338,13.1211,13.1338,1350.0
2005-02-23 11:00:00,20.68,20.68,20.66,20.66,3000.0,13.1275,13.1275,13.1148,13.1148,3000.0
2005-02-23 11:05:00,20.67,20.67,20.65,20.65,4050.0,13.1211,13.1211,13.1084,13.1084,4050.0
2005-02-23 11:10:00,20.65,20.65,20.63,20.63,8850.0,13.1084,13.1084,13.0957,13.0957,8850.0
2005-02-23 11:15:00,20.64,20.7,20.64,20.68,12600.0,13.1021,13.1402,13.1021,13.1275,12600.0
2005-02-23 11:20:00,20.69,20.69,20.68,20.69,3150.0,13.1338,13.1338,13.1275,13.1338,3150.0
2005-02-23 11:25:00,20.69,20.69,20.68,20.68,3450.0,13.1338,13.1338,13.1275,13.1275,3450.0
2005-02-23 11:30:00,20.69,20.71,20.69,20.71,9300.0,13.1338,13.1465,13.1338,13.1465,9300.0
2005-02-23 11:35:00,20.7,20.71,20.7,20.71,1350.0,13.1402,13.1465,13.1402,13.1465,1350.0
2005-02-23 11:40:00,20.71,20.71,20.7,20.7,750.0,13.1465,13.1465,13.1402,13.1402,750.0
2005-02-23 11:45:00,20.7,20.7,20.69,20.7,3150.0,13.1402,13.1402,13.1338,13.1402,3150.0
2005-02-23 11:50:00,20.69,20.69,20.69,20.69,6150.0,13.1338,13.1338,13.1338,13.1338,6150.0
2005-02-23 11:55:00,20.69,20.69,20.69,20.69,750.0,13.1338,13.1338,13.1338,13.1338,750.0
2005-02-23 12:00:00,20.69,20.69,20.69,20.69,1800.0,13.1338,13.1338,13.1338,13.1338,1800.0
2005-02-23 12:05:00,20.69,20.69,20.67,20.67,4950.0,13.1338,13.1338,13.1211,13.1211,4950.0
2005-02-23 12:10:00,20.67,20.68,20.65,20.67,13800.0,13.1211,13.1275,13.1084,13.1211,13800.0
2005-02-23 12:15:00,20.69,20.71,20.69,20.69,3900.0,13.1338,13.1465,13.1338,13.1338,3900.0
2005-02-23 12:20:00,20.69,20.7,20.69,20.7,7200.0,13.1338,13.1402,13.1338,13.1402,7200.0
2005-02-23 12:25:00,20.7,20.7,20.7,20.7,7200.0,13.1402,13.1402,13.1402,13.1402,7200.0
2005-02-23 12:30:00,20.71,20.77,20.71,20.75,9000.0,13.1465,13.1846,13.1465,13.1719,9000.0
2005-02-23 12:35:00,20.75,20.76,20.73,20.76,10650.0,13.1719,13.1783,13.1592,13.1783,10650.0
2005-02-23 12:40:00,20.76,20.76,20.74,20.75,8100.0,13.1783,13.1783,13.1656,13.1719,8100.0
2005-02-23 12:45:00,20.75,20.76,20.75,20.76,9150.0,13.1719,13.1783,13.1719,13.1783,9150.0
2005-02-23 12:50:00,20.76,20.77,20.76,20.77,3600.0,13.1783,13.1846,13.1783,13.1846,3600.0
2005-02-23 12:55:00,20.77,20.77,20.75,20.77,32100.0,13.1846,13.1846,13.1719,13.1846,32100.0
2005-02-23 13:00:00,20.77,20.79,20.76,20.76,10050.0,13.1846,13.1973,13.1783,13.1783,10050.0
2005-02-23 13:05:00,20.75,20.77,20.75,20.76,4350.0,13.1719,13.1846,13.1719,13.1783,4350.0
2005-02-23 13:10:00,20.76,20.77,20.75,20.77,6300.0,13.1783,13.1846,13.1719,13.1846,6300.0
2005-02-23 13:15:00,20.77,20.8,20.77,20.8,6150.0,13.1846,13.2036,13.1846,13.2036,6150.0
2005-02-23 13:20:00,20.8,20.8,20.77,20.8,7350.0,13.2036,13.2036,13.1846,13.2036,7350.0
2005-02-23 13:25:00,20.8,20.81,20.79,20.79,3450.0,13.2036,13.21,13.1973,13.1973,3450.0
2005-02-23 13:30:00,20.8,20.8,20.79,20.79,4500.0,13.2036,13.2036,13.1973,13.1973,4500.0
2005-02-23 13:35:00,20.79,20.79,20.79,20.79,2550.0,13.1973,13.1973,13.1973,13.1973,2550.0
2005-02-23 13:40:00,20.79,20.79,20.79,20.79,4500.0,13.1973,13.1973,13.1973,13.1973,4500.0
2005-02-23 13:45:00,20.79,20.8,20.79,20.8,6600.0,13.1973,13.2036,13.1973,13.2036,6600.0
2005-02-23 13:50:00,20.8,20.8,20.8,20.8,4050.0,13.2036,13.2036,13.2036,13.2036,4050.0
2005-02-23 13:55:00,20.79,20.8,20.79,20.8,3600.0,13.1973,13.2036,13.1973,13.2036,3600.0
2005-02-23 14:00:00,20.79,20.79,20.78,20.78,9900.0,13.1973,13.1973,13.191,13.191,9900.0
2005-02-23 14:05:00,20.78,20.79,20.78,20.79,5850.0,13.191,13.1973,13.191,13.1973,5850.0
2005-02-23 14:10:00,20.79,20.79,20.77,20.77,6750.0,13.1973,13.1973,13.1846,13.1846,6750.0
2005-02-23 14:15:00,20.77,20.77,20.77,20.77,12150.0,13.1846,13.1846,13.1846,13.1846,12150.0
2005-02-23 14:20:00,20.77,20.78,20.77,20.77,10500.0,13.1846,13.191,13.1846,13.1846,10500.0
2005-02-23 14:25:00,20.77,20.79,20.77,20.79,10200.0,13.1846,13.1973,13.1846,13.1973,10200.0
2005-02-23 14:30:00,20.79,20.8,20.79,20.8,8250.0,13.1973,13.2036,13.1973,13.2036,8250.0
2005-02-23 14:35:00,20.79,20.82,20.79,20.81,9150.0,13.1973,13.2163,13.1973,13.21,9150.0
2005-02-23 14:40:00,20.81,20.84,20.81,20.84,7200.0,13.21,13.229,13.21,13.229,7200.0
2005-02-23 14:45:00,20.84,20.9,20.83,20.9,14100.0,13.229,13.2671,13.2227,13.2671,14100.0
2005-02-23 14:50:00,20.9,20.9,20.88,20.89,8250.0,13.2671,13.2671,13.2544,13.2608,8250.0
2005-02-23 14:55:00,20.89,20.89,20.8,20.8,9450.0,13.2608,13.2608,13.2036,13.2036,9450.0
2005-02-23 15:00:00,20.8,20.81,20.77,20.77,10650.0,13.2036,13.21,13.1846,13.1846,10650.0
2005-02-23 15:05:00,20.77,20.77,20.77,20.77,9150.0,13.1846,13.1846,13.1846,13.1846,9150.0
2005-02-23 15:10:00,20.77,20.83,20.77,20.79,9150.0,13.1846,13.2227,13.1846,13.1973,9150.0
2005-02-23 15:15:00,20.79,20.79,20.79,20.79,7500.0,13.1973,13.1973,13.1973,13.1973,7500.0
2005-02-23 15:20:00,20.79,20.79,20.77,20.78,4650.0,13.1973,13.1973,13.1846,13.191,4650.0
2005-02-23 15:25:00,20.77,20.78,20.77,20.77,15750.0,13.1846,13.191,13.1846,13.1846,15750.0
2005-02-23 15:30:00,20.77,20.77,20.77,20.77,9750.0,13.1846,13.1846,13.1846,13.1846,9750.0
2005-02-23 15:35:00,20.77,20.77,20.77,20.77,4200.0,13.1846,13.1846,13.1846,13.1846,4200.0
2005-02-23 15:40:00,20.76,20.78,20.76,20.77,52650.0,13.1783,13.191,13.1783,13.1846,52650.0
2005-02-23 15:45:00,20.77,20.77,20.77,20.77,18900.0,13.1846,13.1846,13.1846,13.1846,18900.0
2005-02-23 15:50:00,20.77,20.77,20.76,20.76,6000.0,13.1846,13.1846,13.1783,13.1783,6000.0
2005-02-23 15:55:00,20.75,20.76,20.73,20.74,24600.0,13.1719,13.1783,13.1592,13.1656,24600.0
2005-02-24 09:40:00,20.77,20.77,20.77,20.77,26250.0,13.1846,13.1846,13.1846,13.1846,26250.0
2005-02-24 09:45:00,20.77,20.83,20.74,20.77,10050.0,13.1846,13.2227,13.1656,13.1846,10050.0
2005-02-24 09:50:00,20.77,20.77,20.76,20.77,5700.0,13.1846,13.1846,13.1783,13.1846,5700.0
2005-02-24 09:55:00,20.78,20.82,20.78,20.81,5400.0,13.191,13.2163,13.191,13.21,5400.0
2005-02-24 10:00:00,20.81,20.81,20.78,20.78,4350.0,13.21,13.21,13.191,13.191,4350.0
2005-02-24 10:05:00,20.79,20.8,20.79,20.8,2400.0,13.1973,13.2036,13.1973,13.2036,2400.0
2005-02-24 10:10:00,20.8,20.83,20.77,20.82,11400.0,13.2036,13.2227,13.1846,13.2163,11400.0
2005-02-24 10:15:00,20.82,20.85,20.82,20.85,4650.0,13.2163,13.2354,13.2163,13.2354,4650.0
2005-02-24 10:20:00,20.85,20.85,20.85,20.85,4050.0,13.2354,13.2354,13.2354,13.2354,4050.0
2005-02-24 10:25:00,20.83,20.83,20.81,20.81,4200.0,13.2227,13.2227,13.21,13.21,4200.0
2005-02-24 10:30:00,20.82,20.84,20.82,20.83,8700.0,13.2163,13.229,13.2163,13.2227,8700.0
2005-02-24 10:35:00,20.83,20.83,20.77,20.78,8100.0,13.2227,13.2227,13.1846,13.191,8100.0
2005-02-24 10:40:00,20.77,20.77,20.73,20.73,4350.0,13.1846,13.1846,13.1592,13.1592,4350.0
2005-02-24 10:45:00,20.74,20.77,20.71,20.71,15000.0,13.1656,13.1846,13.1465,13.1465,15000.0
2005-02-24 10:50:00,20.74,20.75,20.72,20.73,10500.0,13.1656,13.1719,13.1529,13.1592,10500.0
2005-02-24 10:55:00,20.75,20.75,20.69,20.69,13050.0,13.1719,13.1719,13.1338,13.1338,13050.0
2005-02-24 11:00:00,20.69,20.71,20.68,20.69,10950.0,13.1338,13.1465,13.1275,13.1338,10950.0
2005-02-24 11:05:00,20.68,20.72,20.65,20.72,17400.0,13.1275,13.1529,13.1084,13.1529,17400.0
2005-02-24 11:10:00,20.7,20.74,20.7,20.74,5550.0,13.1402,13.1656,13.1402,13.1656,5550.0
2005-02-24 11:15:00,20.73,20.73,20.73,20.73,4350.0,13.1592,13.1592,13.1592,13.1592,4350.0
2005-02-24 11:20:00,20.75,20.75,20.72,20.72,7650.0,13.1719,13.1719,13.1529,13.1529,7650.0
2005-02-24 11:25:00,20.72,20.72,20.67,20.67,8700.0,13.1529,13.1529,13.1211,13.1211,8700.0
2005-02-24 11:30:00,20.66,20.66,20.63,20.63,6900.0,13.1148,13.1148,13.0957,13.0957,6900.0
2005-02-24 11:35:00,20.63,20.65,20.63,20.65,12150.0,13.0957,13.1084,13.0957,13.1084,12150.0
2005-02-24 11:40:00,20.64,20.64,20.64,20.64,300.0,13.1021,13.1021,13.1021,13.1021,300.0
2005-02-24 11:45:00,20.64,20.64,20.63,20.64,2250.0,13.1021,13.1021,13.0957,13.1021,2250.0
2005-02-24 11:50:00,20.63,20.63,20.6,20.6,6150.0,13.0957,13.0957,13.0767,13.0767,6150.0
2005-02-24 11:55:00,20.6,20.61,20.58,20.59,6300.0,13.0767,13.083,13.064,13.0703,6300.0
2005-02-24 12:00:00,20.59,20.59,20.57,20.59,3300.0,13.0703,13.0703,13.0576,13.0703,3300.0
2005-02-24 12:05:00,20.59,20.59,20.59,20.59,1050.0,13.0703,13.0703,13.0703,13.0703,1050.0
2005-02-24 12:10:00,20.59,20.59,20.58,20.58,2550.0,13.0703,13.0703,13.064,13.064,2550.0
2005-02-24 12:15:00,20.59,20.59,20.58,20.58,900.0,13.0703,13.0703,13.064,13.064,900.0
2005-02-24 12:20:00,20.59,20.59,20.59,20.59,4950.0,13.0703,13.0703,13.0703,13.0703,4950.0
2005-02-24 12:25:00,20.58,20.58,20.58,20.58,300.0,13.064,13.064,13.064,13.064,300.0
2005-02-24 12:30:00,20.57,20.59,20.57,20.59,2850.0,13.0576,13.0703,13.0576,13.0703,2850.0
2005-02-24 12:35:00,20.59,20.61,20.59,20.61,6000.0,13.0703,13.083,13.0703,13.083,6000.0
2005-02-24 12:40:00,20.63,20.63,20.62,20.63,91650.0,13.0957,13.0957,13.0894,13.0957,91650.0
2005-02-24 12:45:00,20.63,20.67,20.63,20.67,13500.0,13.0957,13.1211,13.0957,13.1211,13500.0
2005-02-24 12:50:00,20.67,20.69,20.67,20.67,8100.0,13.1211,13.1338,13.1211,13.1211,8100.0
2005-02-24 12:55:00,20.67,20.67,20.67,20.67,2700.0,13.1211,13.1211,13.1211,13.1211,2700.0
2005-02-24 13:00:00,20.67,20.7,20.66,20.7,6150.0,13.1211,13.1402,13.1148,13.1402,6150.0
2005-02-24 13:05:00,20.7,20.7,20.67,20.67,2250.0,13.1402,13.1402,13.1211,13.1211,2250.0
2005-02-24 13:10:00,20.67,20.67,20.67,20.67,6900.0,13.1211,13.1211,13.1211,13.1211,6900.0
2005-02-24 13:15:00,20.67,20.67,20.66,20.66,4350.0,13.1211,13.1211,13.1148,13.1148,4350.0
2005-02-24 13:20:00,20.66,20.67,20.66,20.67,11100.0,13.1148,13.1211,13.1148,13.1211,11100.0
2005-02-24 13:25:00,20.67,20.67,20.67,20.67,1650.0,13.1211,13.1211,13.1211,13.1211,1650.0
2005-02-24 13:30:00,20.67,20.67,20.66,20.66,4800.0,13.1211,13.1211,13.1148,13.1148,4800.0
2005-02-24 13:35:00,20.66,20.67,20.66,20.67,35250.0,13.1148,13.1211,13.1148,13.1211,35250.0
2005-02-24 13:40:00,20.67,20.67,20.67,20.67,3750.0,13.1211,13.1211,13.1211,13.1211,3750.0
2005-02-24 13:45:00,20.67,20.67,20.67,20.67,150.0,13.1211,13.1211,13.1211,13.1211,150.0
2005-02-24 13:50:00,20.67,20.68,20.67,20.68,1350.0,13.1211,13.1275,13.1211,13.1275,1350.0
2005-02-24 13:55:00,20.67,20.67,20.67,20.67,2100.0,13.1211,13.1211,13.1211,13.1211,2100.0
2005-02-24 14:00:00,20.67,20.67,20.67,20.67,10200.0,13.1211,13.1211,13.1211,13.1211,10200.0
2005-02-24 14:05:00,20.69,20.69,20.69,20.69,3450.0,13.1338,13.1338,13.1338,13.1338,3450.0
2005-02-24 14:10:00,20.69,20.77,20.69,20.76,5250.0,13.1338,13.1846,13.1338,13.1783,5250.0
2005-02-24 14:15:00,20.76,20.77,20.76,20.76,3150.0,13.1783,13.1846,13.1783,13.1783,3150.0
2005-02-24 14:20:00,20.77,20.77,20.73,20.75,12000.0,13.1846,13.1846,13.1592,13.1719,12000.0
2005-02-24 14:25:00,20.75,20.78,20.75,20.76,1200.0,13.1719,13.191,13.1719,13.1783,1200.0
2005-02-24 14:30:00,20.76,20.76,20.75,20.75,9600.0,13.1783,13.1783,13.1719,13.1719,9600.0
2005-02-24 14:35:00,20.75,20.75,20.73,20.73,2550.0,13.1719,13.1719,13.1592,13.1592,2550.0
2005-02-24 14:40:00,20.73,20.76,20.73,20.73,15150.0,13.1592,13.1783,13.1592,13.1592,15150.0
2005-02-24 14:45:00,20.73,20.75,20.73,20.74,14550.0,13.1592,13.1719,13.1592,13.1656,14550.0
2005-02-24 14:50:00,20.74,20.76,20.74,20.76,5850.0,13.1656,13.1783,13.1656,13.1783,5850.0
2005-02-24 14:55:00,20.76,20.8,20.75,20.8,3900.0,13.1783,13.2036,13.1719,13.2036,3900.0
2005-02-24 15:00:00,20.78,20.79,20.78,20.79,6750.0,13.191,13.1973,13.191,13.1973,6750.0
2005-02-24 15:05:00,20.79,20.79,20.77,20.77,8100.0,13.1973,13.1973,13.1846,13.1846,8100.0
2005-02-24 15:10:00,20.77,20.77,20.75,20.75,12750.0,13.1846,13.1846,13.1719,13.1719,12750.0
2005-02-24 15:15:00,20.75,20.77,20.75,20.75,10800.0,13.1719,13.1846,13.1719,13.1719,10800.0
2005-02-24 15:20:00,20.76,20.76,20.73,20.73,19350.0,13.1783,13.1783,13.1592,13.1592,19350.0
2005-02-24 15:25:00,20.73,20.75,20.73,20.73,25950.0,13.1592,13.1719,13.1592,13.1592,25950.0
2005-02-24 15:30:00,20.73,20.76,20.73,20.76,6750.0,13.1592,13.1783,13.1592,13.1783,6750.0
2005-02-24 15:35:00,20.76,20.8,20.76,20.77,14550.0,13.1783,13.2036,13.1783,13.1846,14550.0
2005-02-24 15:40:00,20.76,20.78,20.75,20.78,16200.0,13.1783,13.191,13.1719,13.191,16200.0
2005-02-24 15:45:00,20.79,20.84,20.79,20.83,60300.0,13.1973,13.229,13.1973,13.2227,60300.0
2005-02-24 15:50:00,20.83,20.83,20.77,20.77,25050.0,13.2227,13.2227,13.1846,13.1846,25050.0
2005-02-24 15:55:00,20.77,20.8,20.77,20.79,18600.0,13.1846,13.2036,13.1846,13.1973,18600.0
2005-02-25 09:30:00,20.73,20.74,20.73,20.74,9150.0,13.1592,13.1656,13.1592,13.1656,9150.0
2005-02-25 09:35:00,20.77,20.77,20.77,20.77,150.0,13.1846,13.1846,13.1846,13.1846,150.0
2005-02-25 09:40:00,20.77,20.78,20.7,20.7,2100.0,13.1846,13.191,13.1402,13.1402,2100.0
2005-02-25 09:45:00,20.69,20.76,20.69,20.76,3450.0,13.1338,13.1783,13.1338,13.1783,3450.0
2005-02-25 09:50:00,20.77,20.77,20.76,20.77,1050.0,13.1846,13.1846,13.1783,13.1846,1050.0
2005-02-25 09:55:00,20.77,20.8,20.77,20.79,1800.0,13.1846,13.2036,13.1846,13.1973,1800.0
2005-02-25 10:00:00,20.79,20.79,20.79,20.79,3450.0,13.1973,13.1973,13.1973,13.1973,3450.0
2005-02-25 10:05:00,20.79,20.79,20.79,20.79,600.0,13.1973,13.1973,13.1973,13.1973,600.0
2005-02-25 10:10:00,20.8,20.81,20.8,20.8,1200.0,13.2036,13.21,13.2036,13.2036,1200.0
2005-02-25 10:15:00,20.8,20.82,20.79,20.82,24900.0,13.2036,13.2163,13.1973,13.2163,24900.0
2005-02-25 10:20:00,20.83,20.83,20.83,20.83,3150.0,13.2227,13.2227,13.2227,13.2227,3150.0
2005-02-25 10:25:00,20.83,20.89,20.83,20.88,10650.0,13.2227,13.2608,13.2227,13.2544,10650.0
2005-02-25 10:30:00,20.88,20.88,20.86,20.86,6750.0,13.2544,13.2544,13.2417,13.2417,6750.0
2005-02-25 10:35:00,20.86,20.87,20.85,20.86,11700.0,13.2417,13.2481,13.2354,13.2417,11700.0
2005-02-25 10:40:00,20.87,20.89,20.82,20.82,10800.0,13.2481,13.2608,13.2163,13.2163,10800.0
2005-02-25 10:45:00,20.83,20.83,20.79,20.79,12750.0,13.2227,13.2227,13.1973,13.1973,12750.0
2005-02-25 10:50:00,20.79,20.79,20.76,20.77,5700.0,13.1973,13.1973,13.1783,13.1846,5700.0
2005-02-25 10:55:00,20.77,20.82,20.77,20.82,10650.0,13.1846,13.2163,13.1846,13.2163,10650.0
2005-02-25 11:00:00,20.82,20.82,20.77,20.8,15750.0,13.2163,13.2163,13.1846,13.2036,15750.0
2005-02-25 11:05:00,20.8,20.81,20.77,20.78,7950.0,13.2036,13.21,13.1846,13.191,7950.0
2005-02-25 11:10:00,20.78,20.79,20.77,20.77,6900.0,13.191,13.1973,13.1846,13.1846,6900.0
2005-02-25 11:15:00,20.77,20.77,20.73,20.73,7200.0,13.1846,13.1846,13.1592,13.1592,7200.0
2005-02-25 11:20:00,20.74,20.75,20.73,20.75,6000.0,13.1656,13.1719,13.1592,13.1719,6000.0
2005-02-25 11:25:00,20.76,20.77,20.73,20.77,4800.0,13.1783,13.1846,13.1592,13.1846,4800.0
2005-02-25 11:30:00,20.77,20.77,20.75,20.75,6000.0,13.1846,13.1846,13.1719,13.1719,6000.0
2005-02-25 11:35:00,20.75,20.75,20.72,20.72,7800.0,13.1719,13.1719,13.1529,13.1529,7800.0
2005-02-25 11:40:00,20.73,20.73,20.71,20.71,5850.0,13.1592,13.1592,13.1465,13.1465,5850.0
2005-02-25 11:45:00,20.71,20.71,20.69,20.7,4950.0,13.1465,13.1465,13.1338,13.1402,4950.0
2005-02-25 11:50:00,20.69,20.74,20.69,20.73,10500.0,13.1338,13.1656,13.1338,13.1592,10500.0
2005-02-25 11:55:00,20.73,20.74,20.72,20.74,8550.0,13.1592,13.1656,13.1529,13.1656,8550.0
2005-02-25 12:00:00,20.74,20.79,20.74,20.79,15000.0,13.1656,13.1973,13.1656,13.1973,15000.0
2005-02-25 12:05:00,20.78,20.79,20.77,20.77,12600.0,13.191,13.1973,13.1846,13.1846,12600.0
2005-02-25 12:10:00,20.77,20.77,20.75,20.76,8250.0,13.1846,13.1846,13.1719,13.1783,8250.0
2005-02-25 12:15:00,20.75,20.75,20.75,20.75,3000.0,13.1719,13.1719,13.1719,13.1719,3000.0
2005-02-25 12:20:00,20.75,20.76,20.74,20.74,4800.0,13.1719,13.1783,13.1656,13.1656,4800.0
2005-02-25 12:25:00,20.73,20.74,20.72,20.73,4500.0,13.1592,13.1656,13.1529,13.1592,4500.0
2005-02-25 12:30:00,20.72,20.73,20.65,20.66,23850.0,13.1529,13.1592,13.1084,13.1148,23850.0
2005-02-25 12:35:00,20.66,20.73,20.66,20.71,38850.0,13.1148,13.1592,13.1148,13.1465,38850.0
2005-02-25 12:40:00,20.72,20.73,20.7,20.72,10950.0,13.1529,13.1592,13.1402,13.1529,10950.0
2005-02-25 12:45:00,20.72,20.78,20.72,20.78,11700.0,13.1529,13.191,13.1529,13.191,11700.0
2005-02-25 12:50:00,20.78,20.81,20.78,20.81,17400.0,13.191,13.21,13.191,13.21,17400.0
2005-02-25 12:55:00,20.81,20.82,20.81,20.82,8400.0,13.21,13.2163,13.21,13.2163,8400.0
2005-02-25 13:00:00,20.82,20.83,20.82,20.83,33450.0,13.2163,13.2227,13.2163,13.2227,33450.0
2005-02-25 13:05:00,20.84,20.85,20.82,20.83,7200.0,13.229,13.2354,13.2163,13.2227,7200.0
2005-02-25 13:10:00,20.83,20.83,20.8,20.8,4650.0,13.2227,13.2227,13.2036,13.2036,4650.0
2005-02-25 13:15:00,20.79,20.83,20.79,20.83,4350.0,13.1973,13.2227,13.1973,13.2227,4350.0
2005-02-25 13:20:00,20.83,20.83,20.77,20.79,7800.0,13.2227,13.2227,13.1846,13.1973,7800.0
2005-02-25 13:25:00,20.79,20.83,20.79,20.81,4500.0,13.1973,13.2227,13.1973,13.21,4500.0
2005-02-25 13:30:00,20.81,20.85,20.8,20.84,4500.0,13.21,13.2354,13.2036,13.229,4500.0
2005-02-25 13:35:00,20.84,20.85,20.83,20.83,2400.0,13.229,13.2354,13.2227,13.2227,2400.0
2005-02-25 13:40:00,20.83,20.83,20.8,20.81,9150.0,13.2227,13.2227,13.2036,13.21,9150.0
2005-02-25 13:45:00,20.81,20.85,20.81,20.85,4800.0,13.21,13.2354,13.21,13.2354,4800.0
2005-02-25 13:50:00,20.84,20.86,20.84,20.84,3300.0,13.229,13.2417,13.229,13.229,3300.0
2005-02-25 13:55:00,20.85,20.85,20.84,20.84,3450.0,13.2354,13.2354,13.229,13.229,3450.0
2005-02-25 14:00:00,20.84,20.86,20.83,20.84,9000.0,13.229,13.2417,13.2227,13.229,9000.0
2005-02-25 14:05:00,20.86,20.87,20.85,20.85,6600.0,13.2417,13.2481,13.2354,13.2354,6600.0
2005-02-25 14:10:00,20.85,20.89,20.85,20.88,11700.0,13.2354,13.2608,13.2354,13.2544,11700.0
2005-02-25 14:15:00,20.89,20.89,20.88,20.89,7800.0,13.2608,13.2608,13.2544,13.2608,7800.0
2005-02-25 14:20:00,20.89,20.89,20.86,20.87,8250.0,13.2608,13.2608,13.2417,13.2481,8250.0
2005-02-25 14:25:00,20.87,20.87,20.84,20.86,6450.0,13.2481,13.2481,13.229,13.2417,6450.0
2005-02-25 14:30:00,20.87,20.92,20.87,20.92,35550.0,13.2481,13.2798,13.2481,13.2798,35550.0
2005-02-25 14:35:00,20.92,20.97,20.92,20.95,16800.0,13.2798,13.3116,13.2798,13.2989,16800.0
2005-02-25 14:40:00,20.94,20.94,20.93,20.93,11400.0,13.2925,13.2925,13.2862,13.2862,11400.0
2005-02-25 14:45:00,20.91,20.92,20.9,20.92,5550.0,13.2735,13.2798,13.2671,13.2798,5550.0
2005-02-25 14:50:00,20.91,20.92,20.9,20.91,8850.0,13.2735,13.2798,13.2671,13.2735,8850.0
2005-02-25 14:55:00,20.91,20.93,20.91,20.93,16350.0,13.2735,13.2862,13.2735,13.2862,16350.0
2005-02-25 15:00:00,20.93,20.95,20.93,20.93,18900.0,13.2862,13.2989,13.2862,13.2862,18900.0
2005-02-25 15:05:00,20.93,20.95,20.93,20.94,9750.0,13.2862,13.2989,13.2862,13.2925,9750.0
2005-02-25 15:10:00,20.94,20.97,20.94,20.97,25800.0,13.2925,13.3116,13.2925,13.3116,25800.0
2005-02-25 15:15:00,20.97,20.97,20.96,20.97,57600.0,13.3116,13.3116,13.3052,13.3116,57600.0
2005-02-25 15:20:00,20.97,21.01,20.97,21.01,33900.0,13.3116,13.337,13.3116,13.337,33900.0
2005-02-25 15:25:00,21.01,21.03,21.0,21.01,8550.0,13.337,13.3497,13.3306,13.337,8550.0
2005-02-25 15:30:00,21.01,21.01,21.01,21.01,11550.0,13.337,13.337,13.337,13.337,11550.0
2005-02-25 15:35:00,21.01,21.01,21.0,21.0,14100.0,13.337,13.337,13.3306,13.3306,14100.0
2005-02-25 15:40:00,21.0,21.01,20.99,21.0,41400.0,13.3306,13.337,13.3243,13.3306,41400.0
2005-02-25 15:45:00,21.0,21.0,21.0,21.0,21900.0,13.3306,13.3306,13.3306,13.3306,21900.0
2005-02-25 15:50:00,21.0,21.0,20.9,20.93,33450.0,13.3306,13.3306,13.2671,13.2862,33450.0
2005-02-25 15:55:00,20.93,20.97,20.93,20.95,30750.0,13.2862,13.3116,13.2862,13.2989,30750.0
2005-02-28 09:30:00,20.94,20.94,20.87,20.93,5850.0,13.2925,13.2925,13.2481,13.2862,5850.0
2005-02-28 09:35:00,20.95,20.96,20.95,20.96,1950.0,13.2989,13.3052,13.2989,13.3052,1950.0
2005-02-28 09:40:00,20.99,21.07,20.99,21.02,10350.0,13.3243,13.375,13.3243,13.3433,10350.0
2005-02-28 09:45:00,21.01,21.01,20.93,20.94,5400.0,13.337,13.337,13.2862,13.2925,5400.0
2005-02-28 09:50:00,20.94,20.96,20.93,20.95,3900.0,13.2925,13.3052,13.2862,13.2989,3900.0
2005-02-28 09:55:00,20.95,21.09,20.95,21.08,8550.0,13.2989,13.3877,13.2989,13.3814,8550.0
2005-02-28 10:00:00,21.08,21.09,21.07,21.07,12000.0,13.3814,13.3877,13.375,13.375,12000.0
2005-02-28 10:05:00,21.07,21.1,21.07,21.1,5850.0,13.375,13.3941,13.375,13.3941,5850.0
2005-02-28 10:10:00,21.11,21.15,21.11,21.13,7800.0,13.4004,13.4258,13.4004,13.4131,7800.0
2005-02-28 10:15:00,21.14,21.14,21.09,21.11,9750.0,13.4195,13.4195,13.3877,13.4004,9750.0
2005-02-28 10:20:00,21.12,21.14,21.1,21.13,14700.0,13.4068,13.4195,13.3941,13.4131,14700.0
2005-02-28 10:25:00,21.13,21.17,21.1,21.17,4050.0,13.4131,13.4385,13.3941,13.4385,4050.0
2005-02-28 10:30:00,21.19,21.23,21.13,21.13,51000.0,13.4512,13.4766,13.4131,13.4131,51000.0
2005-02-28 10:35:00,21.1,21.11,21.09,21.09,10350.0,13.3941,13.4004,13.3877,13.3877,10350.0
2005-02-28 10:40:00,21.1,21.1,21.05,21.07,4800.0,13.3941,13.3941,13.3623,13.375,4800.0
2005-02-28 10:45:00,21.08,21.11,21.08,21.1,12900.0,13.3814,13.4004,13.3814,13.3941,12900.0
2005-02-28 10:50:00,21.1,21.1,21.09,21.1,14550.0,13.3941,13.3941,13.3877,13.3941,14550.0
2005-02-28 10:55:00,21.09,21.1,21.09,21.1,600.0,13.3877,13.3941,13.3877,13.3941,600.0
2005-02-28 11:00:00,21.1,21.14,21.1,21.11,13050.0,13.3941,13.4195,13.3941,13.4004,13050.0
2005-02-28 11:05:00,21.11,21.11,21.1,21.11,1800.0,13.4004,13.4004,13.3941,13.4004,1800.0
2005-02-28 11:10:00,21.11,21.11,21.09,21.1,2400.0,13.4004,13.4004,13.3877,13.3941,2400.0
2005-02-28 11:15:00,21.1,21.11,21.09,21.09,10800.0,13.3941,13.4004,13.3877,13.3877,10800.0
2005-02-28 11:20:00,21.09,21.1,21.09,21.1,5400.0,13.3877,13.3941,13.3877,13.3941,5400.0
2005-02-28 11:25:00,21.1,21.11,21.09,21.1,7350.0,13.3941,13.4004,13.3877,13.3941,7350.0
2005-02-28 11:30:00,21.09,21.11,21.09,21.11,7350.0,13.3877,13.4004,13.3877,13.4004,7350.0
2005-02-28 11:35:00,21.1,21.1,21.09,21.09,900.0,13.3941,13.3941,13.3877,13.3877,900.0
2005-02-28 11:40:00,21.1,21.1,21.09,21.1,4650.0,13.3941,13.3941,13.3877,13.3941,4650.0
2005-02-28 11:45:00,21.11,21.11,21.1,21.1,6750.0,13.4004,13.4004,13.3941,13.3941,6750.0
2005-02-28 11:50:00,21.1,21.1,21.09,21.09,1950.0,13.3941,13.3941,13.3877,13.3877,1950.0
2005-02-28 11:55:00,21.09,21.1,21.09,21.09,1500.0,13.3877,13.3941,13.3877,13.3877,1500.0
2005-02-28 12:00:00,21.1,21.1,21.09,21.09,15450.0,13.3941,13.3941,13.3877,13.3877,15450.0
2005-02-28 12:05:00,21.09,21.09,21.07,21.07,4500.0,13.3877,13.3877,13.375,13.375,4500.0
2005-02-28 12:10:00,21.07,21.08,21.07,21.08,8850.0,13.375,13.3814,13.375,13.3814,8850.0
2005-02-28 12:15:00,21.08,21.08,21.06,21.06,20850.0,13.3814,13.3814,13.3687,13.3687,20850.0
2005-02-28 12:20:00,21.06,21.06,21.06,21.06,9600.0,13.3687,13.3687,13.3687,13.3687,9600.0
2005-02-28 12:25:00,21.07,21.07,21.06,21.06,6600.0,13.375,13.375,13.3687,13.3687,6600.0
2005-02-28 12:30:00,21.07,21.09,21.06,21.07,11400.0,13.375,13.3877,13.3687,13.375,11400.0
2005-02-28 12:35:00,21.08,21.09,21.07,21.07,3300.0,13.3814,13.3877,13.375,13.375,3300.0
2005-02-28 12:40:00,21.07,21.07,21.07,21.07,5850.0,13.375,13.375,13.375,13.375,5850.0
2005-02-28 12:45:00,21.07,21.08,21.07,21.07,4050.0,13.375,13.3814,13.375,13.375,4050.0
2005-02-28 12:50:00,21.07,21.07,21.07,21.07,9000.0,13.375,13.375,13.375,13.375,9000.0
2005-02-28 12:55:00,21.07,21.07,21.07,21.07,4800.0,13.375,13.375,13.375,13.375,4800.0
2005-02-28 13:00:00,21.07,21.07,21.07,21.07,9750.0,13.375,13.375,13.375,13.375,9750.0
2005-02-28 13:05:00,21.07,21.07,21.07,21.07,3450.0,13.375,13.375,13.375,13.375,3450.0
2005-02-28 13:10:00,21.07,21.07,21.06,21.06,3150.0,13.375,13.375,13.3687,13.3687,3150.0
2005-02-28 13:15:00,21.07,21.07,21.07,21.07,14100.0,13.375,13.375,13.375,13.375,14100.0
2005-02-28 13:20:00,21.07,21.07,21.06,21.06,6750.0,13.375,13.375,13.3687,13.3687,6750.0
2005-02-28 13:25:00,21.06,21.07,21.06,21.07,8700.0,13.3687,13.375,13.3687,13.375,8700.0
2005-02-28 13:30:00,21.07,21.08,21.07,21.07,10200.0,13.375,13.3814,13.375,13.375,10200.0
2005-02-28 13:35:00,21.07,21.07,21.07,21.07,9150.0,13.375,13.375,13.375,13.375,9150.0
2005-02-28 13:40:00,21.07,21.07,21.07,21.07,16050.0,13.375,13.375,13.375,13.375,16050.0
2005-02-28 13:45:00,21.07,21.07,21.07,21.07,5550.0,13.375,13.375,13.375,13.375,5550.0
2005-02-28 13:50:00,21.07,21.07,21.06,21.07,5250.0,13.375,13.375,13.3687,13.375,5250.0
2005-02-28 13:55:00,21.06,21.06,21.05,21.05,8400.0,13.3687,13.3687,13.3623,13.3623,8400.0
2005-02-28 14:00:00,21.05,21.07,21.05,21.07,19200.0,13.3623,13.375,13.3623,13.375,19200.0
2005-02-28 14:05:00,21.07,21.07,21.07,21.07,10200.0,13.375,13.375,13.375,13.375,10200.0
2005-02-28 14:10:00,21.07,21.07,21.07,21.07,3450.0,13.375,13.375,13.375,13.375,3450.0
2005-02-28 14:15:00,21.07,21.08,21.07,21.07,6450.0,13.375,13.3814,13.375,13.375,6450.0
2005-02-28 14:20:00,21.07,21.08,21.07,21.07,1200.0,13.375,13.3814,13.375,13.375,1200.0
2005-02-28 14:25:00,21.07,21.08,21.07,21.07,3300.0,13.375,13.3814,13.375,13.375,3300.0
2005-02-28 14:30:00,21.07,21.08,21.07,21.08,6300.0,13.375,13.3814,13.375,13.3814,6300.0
2005-02-28 14:35:00,21.07,21.08,21.06,21.06,8550.0,13.375,13.3814,13.3687,13.3687,8550.0
2005-02-28 14:40:00,21.06,21.08,21.06,21.08,16650.0,13.3687,13.3814,13.3687,13.3814,16650.0
2005-02-28 14:45:00,21.08,21.11,21.08,21.1,16650.0,13.3814,13.4004,13.3814,13.3941,16650.0
2005-02-28 14:50:00,21.11,21.11,21.1,21.11,3600.0,13.4004,13.4004,13.3941,13.4004,3600.0
2005-02-28 14:55:00,21.1,21.11,21.1,21.11,4650.0,13.3941,13.4004,13.3941,13.4004,4650.0
2005-02-28 15:00:00,21.11,21.11,21.09,21.1,24300.0,13.4004,13.4004,13.3877,13.3941,24300.0
2005-02-28 15:05:00,21.1,21.11,21.1,21.11,6150.0,13.3941,13.4004,13.3941,13.4004,6150.0
2005-02-28 15:10:00,21.11,21.11,21.1,21.1,4950.0,13.4004,13.4004,13.3941,13.3941,4950.0
2005-02-28 15:15:00,21.1,21.11,21.1,21.11,10800.0,13.3941,13.4004,13.3941,13.4004,10800.0
2005-02-28 15:20:00,21.11,21.12,21.11,21.12,8700.0,13.4004,13.4068,13.4004,13.4068,8700.0
2005-02-28 15:25:00,21.12,21.12,21.1,21.11,4650.0,13.4068,13.4068,13.3941,13.4004,4650.0
2005-02-28 15:30:00,21.11,21.12,21.11,21.12,5400.0,13.4004,13.4068,13.4004,13.4068,5400.0
2005-02-28 15:35:00,21.12,21.19,21.12,21.19,19350.0,13.4068,13.4512,13.4068,13.4512,19350.0
2005-02-28 15:40:00,21.19,21.19,21.17,21.17,13050.0,13.4512,13.4512,13.4385,13.4385,13050.0
2005-02-28 15:45:00,21.17,21.18,21.16,21.16,12600.0,13.4385,13.4449,13.4322,13.4322,12600.0
2005-02-28 15:50:00,21.16,21.17,21.15,21.15,14700.0,13.4322,13.4385,13.4258,13.4258,14700.0
2005-02-28 15:55:00,21.15,21.15,21.12,21.14,22200.0,13.4258,13.4258,13.4068,13.4195,22200.0
2005-03-01 09:30:00,21.12,21.26,21.12,21.26,18000.0,13.4068,13.4957,13.4068,13.4957,18000.0
2005-03-01 09:35:00,21.26,21.26,21.21,21.23,2700.0,13.4957,13.4957,13.4639,13.4766,2700.0
2005-03-01 09:40:00,21.23,21.23,21.21,21.21,3600.0,13.4766,13.4766,13.4639,13.4639,3600.0
2005-03-01 09:45:00,21.21,21.21,21.2,21.21,8100.0,13.4639,13.4639,13.4576,13.4639,8100.0
2005-03-01 09:50:00,21.21,21.21,21.21,21.21,4800.0,13.4639,13.4639,13.4639,13.4639,4800.0
2005-03-01 09:55:00,21.21,21.23,21.2,21.2,10200.0,13.4639,13.4766,13.4576,13.4576,10200.0
2005-03-01 10:00:00,21.2,21.24,21.2,21.23,9000.0,13.4576,13.483,13.4576,13.4766,9000.0
2005-03-01 10:05:00,21.25,21.32,21.25,21.29,7950.0,13.4893,13.5337,13.4893,13.5147,7950.0
2005-03-01 10:10:00,21.29,21.37,21.29,21.33,10950.0,13.5147,13.5655,13.5147,13.5401,10950.0
2005-03-01 10:15:00,21.33,21.37,21.33,21.33,6900.0,13.5401,13.5655,13.5401,13.5401,6900.0
2005-03-01 10:20:00,21.33,21.33,21.29,21.31,12150.0,13.5401,13.5401,13.5147,13.5274,12150.0
2005-03-01 10:25:00,21.31,21.33,21.31,21.33,18000.0,13.5274,13.5401,13.5274,13.5401,18000.0
2005-03-01 10:30:00,21.35,21.41,21.35,21.4,7800.0,13.5528,13.5909,13.5528,13.5845,7800.0
2005-03-01 10:35:00,21.4,21.4,21.39,21.39,2550.0,13.5845,13.5845,13.5782,13.5782,2550.0
2005-03-01 10:40:00,21.38,21.38,21.35,21.35,2400.0,13.5718,13.5718,13.5528,13.5528,2400.0
2005-03-01 10:45:00,21.34,21.35,21.31,21.31,69000.0,13.5464,13.5528,13.5274,13.5274,69000.0
2005-03-01 10:50:00,21.31,21.31,21.27,21.27,12900.0,13.5274,13.5274,13.502,13.502,12900.0
2005-03-01 10:55:00,21.27,21.27,21.25,21.27,2400.0,13.502,13.502,13.4893,13.502,2400.0
2005-03-01 11:00:00,21.27,21.27,21.25,21.25,8400.0,13.502,13.502,13.4893,13.4893,8400.0
2005-03-01 11:05:00,21.25,21.26,21.25,21.25,3750.0,13.4893,13.4957,13.4893,13.4893,3750.0
2005-03-01 11:10:00,21.25,21.25,21.25,21.25,2550.0,13.4893,13.4893,13.4893,13.4893,2550.0
2005-03-01 11:15:00,21.25,21.28,21.25,21.28,9450.0,13.4893,13.5083,13.4893,13.5083,9450.0
2005-03-01 11:20:00,21.28,21.31,21.28,21.31,1200.0,13.5083,13.5274,13.5083,13.5274,1200.0
2005-03-01 11:25:00,21.31,21.31,21.29,21.29,3600.0,13.5274,13.5274,13.5147,13.5147,3600.0
2005-03-01 11:30:00,21.29,21.29,21.27,21.27,4650.0,13.5147,13.5147,13.502,13.502,4650.0
2005-03-01 11:35:00,21.28,21.3,21.28,21.3,13950.0,13.5083,13.521,13.5083,13.521,13950.0
2005-03-01 11:40:00,21.3,21.32,21.3,21.32,47400.0,13.521,13.5337,13.521,13.5337,47400.0
2005-03-01 11:45:00,21.33,21.34,21.32,21.34,111150.0,13.5401,13.5464,13.5337,13.5464,111150.0
2005-03-01 11:50:00,21.36,21.36,21.35,21.36,3450.0,13.5591,13.5591,13.5528,13.5591,3450.0
2005-03-01 11:55:00,21.36,21.36,21.35,21.35,1050.0,13.5591,13.5591,13.5528,13.5528,1050.0
2005-03-01 12:00:00,21.35,21.35,21.34,21.34,5100.0,13.5528,13.5528,13.5464,13.5464,5100.0
2005-03-01 12:05:00,21.34,21.34,21.33,21.33,5250.0,13.5464,13.5464,13.5401,13.5401,5250.0
2005-03-01 12:10:00,21.33,21.36,21.33,21.35,29550.0,13.5401,13.5591,13.5401,13.5528,29550.0
2005-03-01 12:15:00,21.35,21.35,21.33,21.34,4800.0,13.5528,13.5528,13.5401,13.5464,4800.0
2005-03-01 12:20:00,21.35,21.35,21.35,21.35,3750.0,13.5528,13.5528,13.5528,13.5528,3750.0
2005-03-01 12:25:00,21.35,21.36,21.35,21.35,5550.0,13.5528,13.5591,13.5528,13.5528,5550.0
2005-03-01 12:30:00,21.35,21.35,21.33,21.33,9300.0,13.5528,13.5528,13.5401,13.5401,9300.0
2005-03-01 12:35:00,21.33,21.33,21.33,21.33,3750.0,13.5401,13.5401,13.5401,13.5401,3750.0
2005-03-01 12:40:00,21.33,21.34,21.33,21.33,2100.0,13.5401,13.5464,13.5401,13.5401,2100.0
2005-03-01 12:45:00,21.33,21.35,21.33,21.33,5700.0,13.5401,13.5528,13.5401,13.5401,5700.0
2005-03-01 12:50:00,21.34,21.35,21.33,21.34,3150.0,13.5464,13.5528,13.5401,13.5464,3150.0
2005-03-01 12:55:00,21.34,21.36,21.34,21.35,5250.0,13.5464,13.5591,13.5464,13.5528,5250.0
2005-03-01 13:00:00,21.35,21.35,21.34,21.34,4050.0,13.5528,13.5528,13.5464,13.5464,4050.0
2005-03-01 13:05:00,21.34,21.37,21.34,21.36,4650.0,13.5464,13.5655,13.5464,13.5591,4650.0
2005-03-01 13:10:00,21.36,21.36,21.35,21.35,5700.0,13.5591,13.5591,13.5528,13.5528,5700.0
2005-03-01 13:15:00,21.35,21.36,21.35,21.35,5700.0,13.5528,13.5591,13.5528,13.5528,5700.0
2005-03-01 13:20:00,21.35,21.35,21.33,21.34,4800.0,13.5528,13.5528,13.5401,13.5464,4800.0
2005-03-01 13:25:00,21.33,21.34,21.33,21.34,9750.0,13.5401,13.5464,13.5401,13.5464,9750.0
2005-03-01 13:30:00,21.33,21.34,21.33,21.34,14550.0,13.5401,13.5464,13.5401,13.5464,14550.0
2005-03-01 13:35:00,21.33,21.34,21.33,21.34,3000.0,13.5401,13.5464,13.5401,13.5464,3000.0
2005-03-01 13:40:00,21.33,21.34,21.33,21.33,1200.0,13.5401,13.5464,13.5401,13.5401,1200.0
2005-03-01 13:45:00,21.34,21.34,21.33,21.33,3150.0,13.5464,13.5464,13.5401,13.5401,3150.0
2005-03-01 13:50:00,21.34,21.37,21.33,21.37,24300.0,13.5464,13.5655,13.5401,13.5655,24300.0
2005-03-01 13:55:00,21.37,21.38,21.37,21.37,3750.0,13.5655,13.5718,13.5655,13.5655,3750.0
2005-03-01 14:00:00,21.38,21.4,21.38,21.39,5400.0,13.5718,13.5845,13.5718,13.5782,5400.0
2005-03-01 14:05:00,21.39,21.39,21.37,21.38,3450.0,13.5782,13.5782,13.5655,13.5718,3450.0
2005-03-01 14:10:00,21.38,21.4,21.38,21.4,1050.0,13.5718,13.5845,13.5718,13.5845,1050.0
2005-03-01 14:15:00,21.39,21.4,21.39,21.4,1500.0,13.5782,13.5845,13.5782,13.5845,1500.0
2005-03-01 14:20:00,21.4,21.4,21.38,21.39,4350.0,13.5845,13.5845,13.5718,13.5782,4350.0
2005-03-01 14:25:00,21.39,21.4,21.39,21.39,1950.0,13.5782,13.5845,13.5782,13.5782,1950.0
2005-03-01 14:30:00,21.37,21.38,21.37,21.37,24750.0,13.5655,13.5718,13.5655,13.5655,24750.0
2005-03-01 14:35:00,21.37,21.37,21.37,21.37,1350.0,13.5655,13.5655,13.5655,13.5655,1350.0
2005-03-01 14:40:00,21.37,21.37,21.37,21.37,1800.0,13.5655,13.5655,13.5655,13.5655,1800.0
2005-03-01 14:45:00,21.37,21.41,21.37,21.41,13500.0,13.5655,13.5909,13.5655,13.5909,13500.0
2005-03-01 14:50:00,21.41,21.41,21.4,21.41,2100.0,13.5909,13.5909,13.5845,13.5909,2100.0
2005-03-01 14:55:00,21.41,21.41,21.39,21.39,7350.0,13.5909,13.5909,13.5782,13.5782,7350.0
2005-03-01 15:00:00,21.39,21.39,21.37,21.38,6750.0,13.5782,13.5782,13.5655,13.5718,6750.0
2005-03-01 15:05:00,21.38,21.42,21.38,21.42,5250.0,13.5718,13.5972,13.5718,13.5972,5250.0
2005-03-01 15:10:00,21.41,21.42,21.36,21.36,9150.0,13.5909,13.5972,13.5591,13.5591,9150.0
2005-03-01 15:15:00,21.36,21.37,21.36,21.36,3900.0,13.5591,13.5655,13.5591,13.5591,3900.0
2005-03-01 15:20:00,21.36,21.37,21.33,21.37,10200.0,13.5591,13.5655,13.5401,13.5655,10200.0
2005-03-01 15:25:00,21.37,21.37,21.36,21.37,5700.0,13.5655,13.5655,13.5591,13.5655,5700.0
2005-03-01 15:30:00,21.36,21.37,21.35,21.36,5550.0,13.5591,13.5655,13.5528,13.5591,5550.0
2005-03-01 15:35:00,21.35,21.35,21.34,21.34,4350.0,13.5528,13.5528,13.5464,13.5464,4350.0
2005-03-01 15:40:00,21.33,21.34,21.33,21.33,7500.0,13.5401,13.5464,13.5401,13.5401,7500.0
2005-03-01 15:45:00,21.33,21.34,21.33,21.33,8850.0,13.5401,13.5464,13.5401,13.5401,8850.0
2005-03-01 15:50:00,21.33,21.33,21.3,21.32,14700.0,13.5401,13.5401,13.521,13.5337,14700.0
2005-03-01 15:55:00,21.32,21.36,21.31,21.36,19800.0,13.5337,13.5591,13.5274,13.5591,19800.0
2005-03-02 09:30:00,21.3,21.3,21.29,21.29,8550.0,13.521,13.521,13.5147,13.5147,8550.0
2005-03-02 09:35:00,21.29,21.29,21.23,21.23,6300.0,13.5147,13.5147,13.4766,13.4766,6300.0
2005-03-02 09:40:00,21.23,21.23,21.13,21.13,4800.0,13.4766,13.4766,13.4131,13.4131,4800.0
2005-03-02 09:45:00,21.11,21.12,21.1,21.1,6900.0,13.4004,13.4068,13.3941,13.3941,6900.0
2005-03-02 09:50:00,21.07,21.07,21.0,21.03,7350.0,13.375,13.375,13.3306,13.3497,7350.0
2005-03-02 09:55:00,21.02,21.08,21.02,21.05,10650.0,13.3433,13.3814,13.3433,13.3623,10650.0
2005-03-02 10:00:00,21.06,21.14,21.05,21.14,9000.0,13.3687,13.4195,13.3623,13.4195,9000.0
2005-03-02 10:05:00,21.15,21.15,21.15,21.15,3000.0,13.4258,13.4258,13.4258,13.4258,3000.0
2005-03-02 10:10:00,21.15,21.17,21.15,21.17,6450.0,13.4258,13.4385,13.4258,13.4385,6450.0
2005-03-02 10:15:00,21.16,21.17,21.15,21.15,5700.0,13.4322,13.4385,13.4258,13.4258,5700.0
2005-03-02 10:20:00,21.16,21.21,21.15,21.2,12150.0,13.4322,13.4639,13.4258,13.4576,12150.0
2005-03-02 10:25:00,21.2,21.21,21.2,21.2,4050.0,13.4576,13.4639,13.4576,13.4576,4050.0
2005-03-02 10:30:00,21.21,21.27,21.21,21.27,9150.0,13.4639,13.502,13.4639,13.502,9150.0
2005-03-02 10:35:00,21.26,21.33,21.24,21.3,20100.0,13.4957,13.5401,13.483,13.521,20100.0
2005-03-02 10:40:00,21.3,21.32,21.29,21.3,8100.0,13.521,13.5337,13.5147,13.521,8100.0
2005-03-02 10:45:00,21.3,21.3,21.29,21.29,6750.0,13.521,13.521,13.5147,13.5147,6750.0
2005-03-02 10:50:00,21.29,21.33,21.27,21.33,6450.0,13.5147,13.5401,13.502,13.5401,6450.0
2005-03-02 10:55:00,21.33,21.34,21.31,21.33,8550.0,13.5401,13.5464,13.5274,13.5401,8550.0
2005-03-02 11:00:00,21.33,21.33,21.31,21.31,4500.0,13.5401,13.5401,13.5274,13.5274,4500.0
2005-03-02 11:05:00,21.32,21.33,21.32,21.33,2400.0,13.5337,13.5401,13.5337,13.5401,2400.0
2005-03-02 11:10:00,21.33,21.39,21.33,21.39,10350.0,13.5401,13.5782,13.5401,13.5782,10350.0
2005-03-02 11:15:00,21.4,21.41,21.4,21.41,3900.0,13.5845,13.5909,13.5845,13.5909,3900.0
2005-03-02 11:20:00,21.4,21.41,21.38,21.39,6750.0,13.5845,13.5909,13.5718,13.5782,6750.0
2005-03-02 11:25:00,21.38,21.39,21.37,21.39,4350.0,13.5718,13.5782,13.5655,13.5782,4350.0
2005-03-02 11:30:00,21.39,21.4,21.39,21.4,5250.0,13.5782,13.5845,13.5782,13.5845,5250.0
2005-03-02 11:35:00,21.39,21.4,21.39,21.4,2100.0,13.5782,13.5845,13.5782,13.5845,2100.0
2005-03-02 11:40:00,21.4,21.4,21.39,21.39,450.0,13.5845,13.5845,13.5782,13.5782,450.0
2005-03-02 11:45:00,21.4,21.4,21.39,21.4,2250.0,13.5845,13.5845,13.5782,13.5845,2250.0
2005-03-02 11:50:00,21.4,21.4,21.39,21.4,2550.0,13.5845,13.5845,13.5782,13.5845,2550.0
2005-03-02 11:55:00,21.4,21.41,21.4,21.41,2250.0,13.5845,13.5909,13.5845,13.5909,2250.0
2005-03-02 12:00:00,21.41,21.41,21.41,21.41,3600.0,13.5909,13.5909,13.5909,13.5909,3600.0
2005-03-02 12:05:00,21.39,21.41,21.39,21.4,1800.0,13.5782,13.5909,13.5782,13.5845,1800.0
2005-03-02 12:10:00,21.39,21.4,21.38,21.39,4050.0,13.5782,13.5845,13.5718,13.5782,4050.0
2005-03-02 12:15:00,21.4,21.45,21.4,21.44,5400.0,13.5845,13.6163,13.5845,13.6099,5400.0
2005-03-02 12:20:00,21.45,21.45,21.45,21.45,3600.0,13.6163,13.6163,13.6163,13.6163,3600.0
2005-03-02 12:25:00,21.44,21.45,21.44,21.44,3900.0,13.6099,13.6163,13.6099,13.6099,3900.0
2005-03-02 12:30:00,21.45,21.45,21.44,21.44,3000.0,13.6163,13.6163,13.6099,13.6099,3000.0
2005-03-02 12:35:00,21.44,21.44,21.43,21.43,7800.0,13.6099,13.6099,13.6036,13.6036,7800.0
2005-03-02 12:40:00,21.43,21.44,21.43,21.43,6900.0,13.6036,13.6099,13.6036,13.6036,6900.0
2005-03-02 12:45:00,21.43,21.44,21.43,21.44,450.0,13.6036,13.6099,13.6036,13.6099,450.0
2005-03-02 12:50:00,21.44,21.44,21.43,21.43,2400.0,13.6099,13.6099,13.6036,13.6036,2400.0
2005-03-02 12:55:00,21.44,21.44,21.43,21.44,1350.0,13.6099,13.6099,13.6036,13.6099,1350.0
2005-03-02 13:00:00,21.44,21.47,21.44,21.45,7200.0,13.6099,13.629,13.6099,13.6163,7200.0
2005-03-02 13:05:00,21.45,21.45,21.43,21.43,3150.0,13.6163,13.6163,13.6036,13.6036,3150.0
2005-03-02 13:10:00,21.43,21.44,21.43,21.44,4650.0,13.6036,13.6099,13.6036,13.6099,4650.0
2005-03-02 13:15:00,21.43,21.43,21.43,21.43,3000.0,13.6036,13.6036,13.6036,13.6036,3000.0
2005-03-02 13:20:00,21.43,21.44,21.43,21.44,1500.0,13.6036,13.6099,13.6036,13.6099,1500.0
2005-03-02 13:25:00,21.43,21.44,21.43,21.43,1800.0,13.6036,13.6099,13.6036,13.6036,1800.0
2005-03-02 13:30:00,21.44,21.44,21.43,21.43,4050.0,13.6099,13.6099,13.6036,13.6036,4050.0
2005-03-02 13:35:00,21.44,21.45,21.44,21.45,7500.0,13.6099,13.6163,13.6099,13.6163,7500.0
2005-03-02 13:40:00,21.45,21.45,21.44,21.45,2250.0,13.6163,13.6163,13.6099,13.6163,2250.0
2005-03-02 13:45:00,21.45,21.45,21.44,21.44,7650.0,13.6163,13.6163,13.6099,13.6099,7650.0
2005-03-02 13:50:00,21.43,21.43,21.43,21.43,8400.0,13.6036,13.6036,13.6036,13.6036,8400.0
2005-03-02 13:55:00,21.43,21.44,21.43,21.43,32700.0,13.6036,13.6099,13.6036,13.6036,32700.0
2005-03-02 14:00:00,21.44,21.46,21.44,21.46,5250.0,13.6099,13.6226,13.6099,13.6226,5250.0
2005-03-02 14:05:00,21.46,21.46,21.44,21.44,7200.0,13.6226,13.6226,13.6099,13.6099,7200.0
2005-03-02 14:10:00,21.44,21.44,21.43,21.43,3000.0,13.6099,13.6099,13.6036,13.6036,3000.0
2005-03-02 14:15:00,21.43,21.45,21.43,21.44,8400.0,13.6036,13.6163,13.6036,13.6099,8400.0
2005-03-02 14:20:00,21.45,21.45,21.43,21.43,10350.0,13.6163,13.6163,13.6036,13.6036,10350.0
2005-03-02 14:25:00,21.43,21.44,21.43,21.43,8400.0,13.6036,13.6099,13.6036,13.6036,8400.0
2005-03-02 14:30:00,21.44,21.45,21.43,21.44,7350.0,13.6099,13.6163,13.6036,13.6099,7350.0
2005-03-02 14:35:00,21.44,21.47,21.43,21.46,17400.0,13.6099,13.629,13.6036,13.6226,17400.0
2005-03-02 14:40:00,21.46,21.46,21.44,21.44,4050.0,13.6226,13.6226,13.6099,13.6099,4050.0
2005-03-02 14:45:00,21.44,21.44,21.43,21.44,5850.0,13.6099,13.6099,13.6036,13.6099,5850.0
2005-03-02 14:50:00,21.43,21.43,21.43,21.43,6750.0,13.6036,13.6036,13.6036,13.6036,6750.0
2005-03-02 14:55:00,21.43,21.45,21.43,21.44,10200.0,13.6036,13.6163,13.6036,13.6099,10200.0
2005-03-02 15:00:00,21.45,21.45,21.44,21.45,10800.0,13.6163,13.6163,13.6099,13.6163,10800.0
2005-03-02 15:05:00,21.45,21.45,21.44,21.45,1950.0,13.6163,13.6163,13.6099,13.6163,1950.0
2005-03-02 15:10:00,21.45,21.45,21.43,21.43,6450.0,13.6163,13.6163,13.6036,13.6036,6450.0
2005-03-02 15:15:00,21.44,21.44,21.43,21.43,21600.0,13.6099,13.6099,13.6036,13.6036,21600.0
2005-03-02 15:20:00,21.43,21.43,21.43,21.43,12600.0,13.6036,13.6036,13.6036,13.6036,12600.0
2005-03-02 15:25:00,21.43,21.44,21.43,21.43,10650.0,13.6036,13.6099,13.6036,13.6036,10650.0
2005-03-02 15:30:00,21.43,21.44,21.43,21.44,11850.0,13.6036,13.6099,13.6036,13.6099,11850.0
2005-03-02 15:35:00,21.44,21.44,21.43,21.43,32700.0,13.6099,13.6099,13.6036,13.6036,32700.0
2005-03-02 15:40:00,21.43,21.44,21.43,21.44,5850.0,13.6036,13.6099,13.6036,13.6099,5850.0
2005-03-02 15:45:00,21.44,21.44,21.43,21.43,5700.0,13.6099,13.6099,13.6036,13.6036,5700.0
2005-03-02 15:50:00,21.44,21.44,21.43,21.43,6600.0,13.6099,13.6099,13.6036,13.6036,6600.0
2005-03-02 15:55:00,21.43,21.43,21.42,21.42,13050.0,13.6036,13.6036,13.5972,13.5972,13050.0
2005-03-03 09:30:00,21.4,21.4,21.33,21.33,6150.0,13.5845,13.5845,13.5401,13.5401,6150.0
2005-03-03 09:35:00,21.34,21.37,21.31,21.37,11100.0,13.5464,13.5655,13.5274,13.5655,11100.0
2005-03-03 09:40:00,21.37,21.37,21.33,21.33,1050.0,13.5655,13.5655,13.5401,13.5401,1050.0
2005-03-03 09:45:00,21.31,21.32,21.25,21.29,34800.0,13.5274,13.5337,13.4893,13.5147,34800.0
2005-03-03 09:50:00,21.27,21.27,21.23,21.23,11700.0,13.502,13.502,13.4766,13.4766,11700.0
2005-03-03 09:55:00,21.23,21.23,21.23,21.23,15900.0,13.4766,13.4766,13.4766,13.4766,15900.0
2005-03-03 10:00:00,21.23,21.25,21.23,21.23,1800.0,13.4766,13.4893,13.4766,13.4766,1800.0
2005-03-03 10:05:00,21.23,21.25,21.23,21.25,5700.0,13.4766,13.4893,13.4766,13.4893,5700.0
2005-03-03 10:10:00,21.25,21.28,21.25,21.28,9300.0,13.4893,13.5083,13.4893,13.5083,9300.0
2005-03-03 10:15:00,21.28,21.3,21.28,21.29,4800.0,13.5083,13.521,13.5083,13.5147,4800.0
2005-03-03 10:20:00,21.29,21.3,21.29,21.29,7350.0,13.5147,13.521,13.5147,13.5147,7350.0
2005-03-03 10:25:00,21.29,21.29,21.27,21.29,1800.0,13.5147,13.5147,13.502,13.5147,1800.0
2005-03-03 10:30:00,21.27,21.31,21.26,21.31,5850.0,13.502,13.5274,13.4957,13.5274,5850.0
2005-03-03 10:35:00,21.3,21.3,21.3,21.3,600.0,13.521,13.521,13.521,13.521,600.0
2005-03-03 10:40:00,21.29,21.29,21.26,21.27,6450.0,13.5147,13.5147,13.4957,13.502,6450.0
2005-03-03 10:45:00,21.26,21.26,21.25,21.26,12450.0,13.4957,13.4957,13.4893,13.4957,12450.0
2005-03-03 10:50:00,21.26,21.29,21.26,21.29,39750.0,13.4957,13.5147,13.4957,13.5147,39750.0
2005-03-03 10:55:00,21.3,21.31,21.29,21.29,16950.0,13.521,13.5274,13.5147,13.5147,16950.0
2005-03-03 11:00:00,21.29,21.29,21.27,21.27,4200.0,13.5147,13.5147,13.502,13.502,4200.0
2005-03-03 11:05:00,21.28,21.28,21.27,21.27,3300.0,13.5083,13.5083,13.502,13.502,3300.0
2005-03-03 11:10:00,21.25,21.25,21.24,21.24,5100.0,13.4893,13.4893,13.483,13.483,5100.0
2005-03-03 11:15:00,21.25,21.25,21.25,21.25,4200.0,13.4893,13.4893,13.4893,13.4893,4200.0
2005-03-03 11:20:00,21.25,21.26,21.25,21.25,4500.0,13.4893,13.4957,13.4893,13.4893,4500.0
2005-03-03 11:25:00,21.26,21.29,21.26,21.29,5100.0,13.4957,13.5147,13.4957,13.5147,5100.0
2005-03-03 11:30:00,21.29,21.35,21.27,21.27,25800.0,13.5147,13.5528,13.502,13.502,25800.0
2005-03-03 11:35:00,21.28,21.28,21.27,21.27,5700.0,13.5083,13.5083,13.502,13.502,5700.0
2005-03-03 11:40:00,21.26,21.31,21.26,21.31,1650.0,13.4957,13.5274,13.4957,13.5274,1650.0
2005-03-03 11:45:00,21.28,21.28,21.27,21.27,5700.0,13.5083,13.5083,13.502,13.502,5700.0
2005-03-03 11:50:00,21.25,21.27,21.22,21.23,11850.0,13.4893,13.502,13.4703,13.4766,11850.0
2005-03-03 11:55:00,21.23,21.23,21.19,21.19,9000.0,13.4766,13.4766,13.4512,13.4512,9000.0
2005-03-03 12:00:00,21.19,21.19,21.17,21.18,6300.0,13.4512,13.4512,13.4385,13.4449,6300.0
2005-03-03 12:05:00,21.18,21.18,21.13,21.13,5250.0,13.4449,13.4449,13.4131,13.4131,5250.0
2005-03-03 12:10:00,21.13,21.15,21.12,21.15,7200.0,13.4131,13.4258,13.4068,13.4258,7200.0
2005-03-03 12:15:00,21.17,21.17,21.12,21.12,31650.0,13.4385,13.4385,13.4068,13.4068,31650.0
2005-03-03 12:20:00,21.13,21.13,21.12,21.12,7650.0,13.4131,13.4131,13.4068,13.4068,7650.0
2005-03-03 12:25:00,21.13,21.15,21.12,21.15,27750.0,13.4131,13.4258,13.4068,13.4258,27750.0
2005-03-03 12:30:00,21.14,21.15,21.13,21.14,9900.0,13.4195,13.4258,13.4131,13.4195,9900.0
2005-03-03 12:35:00,21.14,21.15,21.13,21.14,7350.0,13.4195,13.4258,13.4131,13.4195,7350.0
2005-03-03 12:40:00,21.14,21.17,21.14,21.16,4050.0,13.4195,13.4385,13.4195,13.4322,4050.0
2005-03-03 12:45:00,21.17,21.17,21.16,21.17,6600.0,13.4385,13.4385,13.4322,13.4385,6600.0
2005-03-03 12:50:00,21.19,21.19,21.19,21.19,2700.0,13.4512,13.4512,13.4512,13.4512,2700.0
2005-03-03 12:55:00,21.19,21.23,21.19,21.23,2400.0,13.4512,13.4766,13.4512,13.4766,2400.0
2005-03-03 13:00:00,21.23,21.24,21.22,21.24,6300.0,13.4766,13.483,13.4703,13.483,6300.0
2005-03-03 13:05:00,21.24,21.25,21.23,21.23,46800.0,13.483,13.4893,13.4766,13.4766,46800.0
2005-03-03 13:10:00,21.22,21.23,21.22,21.22,4800.0,13.4703,13.4766,13.4703,13.4703,4800.0
2005-03-03 13:15:00,21.22,21.24,21.22,21.24,33300.0,13.4703,13.483,13.4703,13.483,33300.0
2005-03-03 13:20:00,21.23,21.24,21.23,21.24,2700.0,13.4766,13.483,13.4766,13.483,2700.0
2005-03-03 13:25:00,21.23,21.23,21.22,21.22,3450.0,13.4766,13.4766,13.4703,13.4703,3450.0
2005-03-03 13:30:00,21.22,21.22,21.21,21.22,1050.0,13.4703,13.4703,13.4639,13.4703,1050.0
2005-03-03 13:35:00,21.22,21.22,21.21,21.21,1950.0,13.4703,13.4703,13.4639,13.4639,1950.0
2005-03-03 13:40:00,21.22,21.22,21.21,21.21,600.0,13.4703,13.4703,13.4639,13.4639,600.0
2005-03-03 13:45:00,21.21,21.22,21.21,21.21,2550.0,13.4639,13.4703,13.4639,13.4639,2550.0
2005-03-03 13:50:00,21.22,21.22,21.22,21.22,9900.0,13.4703,13.4703,13.4703,13.4703,9900.0
2005-03-03 13:55:00,21.22,21.23,21.22,21.22,4050.0,13.4703,13.4766,13.4703,13.4703,4050.0
2005-03-03 14:00:00,21.22,21.22,21.22,21.22,3600.0,13.4703,13.4703,13.4703,13.4703,3600.0
2005-03-03 14:05:00,21.22,21.23,21.22,21.23,600.0,13.4703,13.4766,13.4703,13.4766,600.0
2005-03-03 14:10:00,21.23,21.31,21.23,21.31,27150.0,13.4766,13.5274,13.4766,13.5274,27150.0
2005-03-03 14:15:00,21.31,21.33,21.31,21.31,24600.0,13.5274,13.5401,13.5274,13.5274,24600.0
2005-03-03 14:20:00,21.31,21.33,21.31,21.33,4950.0,13.5274,13.5401,13.5274,13.5401,4950.0
2005-03-03 14:25:00,21.33,21.33,21.33,21.33,9150.0,13.5401,13.5401,13.5401,13.5401,9150.0
2005-03-03 14:30:00,21.33,21.33,21.33,21.33,2250.0,13.5401,13.5401,13.5401,13.5401,2250.0
2005-03-03 14:35:00,21.33,21.33,21.33,21.33,0.0,13.5401,13.5401,13.5401,13.5401,0.0
2005-03-03 14:40:00,21.32,21.33,21.31,21.31,4200.0,13.5337,13.5401,13.5274,13.5274,4200.0
2005-03-03 14:45:00,21.31,21.31,21.31,21.31,1050.0,13.5274,13.5274,13.5274,13.5274,1050.0
2005-03-03 14:50:00,21.31,21.31,21.29,21.29,6900.0,13.5274,13.5274,13.5147,13.5147,6900.0
2005-03-03 14:55:00,21.3,21.3,21.3,21.3,45750.0,13.521,13.521,13.521,13.521,45750.0
2005-03-03 15:00:00,21.3,21.3,21.29,21.29,4050.0,13.521,13.521,13.5147,13.5147,4050.0
2005-03-03 15:05:00,21.29,21.29,21.29,21.29,3150.0,13.5147,13.5147,13.5147,13.5147,3150.0
2005-03-03 15:10:00,21.3,21.3,21.28,21.3,17850.0,13.521,13.521,13.5083,13.521,17850.0
2005-03-03 15:15:00,21.3,21.3,21.27,21.27,22950.0,13.521,13.521,13.502,13.502,22950.0
2005-03-03 15:20:00,21.27,21.27,21.26,21.26,1500.0,13.502,13.502,13.4957,13.4957,1500.0
2005-03-03 15:25:00,21.26,21.27,21.26,21.27,14400.0,13.4957,13.502,13.4957,13.502,14400.0
2005-03-03 15:30:00,21.27,21.31,21.27,21.3,29100.0,13.502,13.5274,13.502,13.521,29100.0
2005-03-03 15:35:00,21.29,21.3,21.28,21.28,3750.0,13.5147,13.521,13.5083,13.5083,3750.0
2005-03-03 15:40:00,21.28,21.29,21.28,21.29,10350.0,13.5083,13.5147,13.5083,13.5147,10350.0
2005-03-03 15:45:00,21.3,21.34,21.3,21.31,42150.0,13.521,13.5464,13.521,13.5274,42150.0
2005-03-03 15:50:00,21.29,21.3,21.27,21.27,5550.0,13.5147,13.521,13.502,13.502,5550.0
2005-03-03 15:55:00,21.27,21.27,21.25,21.26,19650.0,13.502,13.502,13.4893,13.4957,19650.0
2005-03-04 09:35:00,21.4,21.4,21.36,21.4,8700.0,13.5845,13.5845,13.5591,13.5845,8700.0
2005-03-04 09:40:00,21.36,21.39,21.36,21.39,3150.0,13.5591,13.5782,13.5591,13.5782,3150.0
2005-03-04 09:45:00,21.38,21.38,21.31,21.31,3000.0,13.5718,13.5718,13.5274,13.5274,3000.0
2005-03-04 09:50:00,21.29,21.37,21.29,21.33,7500.0,13.5147,13.5655,13.5147,13.5401,7500.0
2005-03-04 09:55:00,21.35,21.4,21.35,21.37,17100.0,13.5528,13.5845,13.5528,13.5655,17100.0
2005-03-04 10:00:00,21.37,21.41,21.35,21.39,6900.0,13.5655,13.5909,13.5528,13.5782,6900.0
2005-03-04 10:05:00,21.38,21.39,21.33,21.33,9900.0,13.5718,13.5782,13.5401,13.5401,9900.0
2005-03-04 10:10:00,21.35,21.37,21.35,21.37,4200.0,13.5528,13.5655,13.5528,13.5655,4200.0
2005-03-04 10:15:00,21.36,21.37,21.34,21.35,1650.0,13.5591,13.5655,13.5464,13.5528,1650.0
2005-03-04 10:20:00,21.35,21.4,21.35,21.37,9900.0,13.5528,13.5845,13.5528,13.5655,9900.0
2005-03-04 10:25:00,21.37,21.37,21.35,21.35,4650.0,13.5655,13.5655,13.5528,13.5528,4650.0
2005-03-04 10:30:00,21.35,21.35,21.35,21.35,3600.0,13.5528,13.5528,13.5528,13.5528,3600.0
2005-03-04 10:35:00,21.35,21.35,21.33,21.33,20250.0,13.5528,13.5528,13.5401,13.5401,20250.0
2005-03-04 10:40:00,21.33,21.33,21.32,21.32,2700.0,13.5401,13.5401,13.5337,13.5337,2700.0
2005-03-04 10:45:00,21.33,21.33,21.33,21.33,28200.0,13.5401,13.5401,13.5401,13.5401,28200.0
2005-03-04 10:50:00,21.32,21.32,21.27,21.27,4500.0,13.5337,13.5337,13.502,13.502,4500.0
2005-03-04 10:55:00,21.27,21.29,21.27,21.28,2250.0,13.502,13.5147,13.502,13.5083,2250.0
2005-03-04 11:00:00,21.28,21.3,21.28,21.3,6150.0,13.5083,13.521,13.5083,13.521,6150.0
2005-03-04 11:05:00,21.3,21.33,21.29,21.32,9450.0,13.521,13.5401,13.5147,13.5337,9450.0
2005-03-04 11:10:00,21.33,21.34,21.33,21.34,28800.0,13.5401,13.5464,13.5401,13.5464,28800.0
2005-03-04 11:15:00,21.34,21.35,21.33,21.35,2400.0,13.5464,13.5528,13.5401,13.5528,2400.0
2005-03-04 11:20:00,21.36,21.37,21.35,21.36,14550.0,13.5591,13.5655,13.5528,13.5591,14550.0
2005-03-04 11:25:00,21.35,21.36,21.35,21.35,11850.0,13.5528,13.5591,13.5528,13.5528,11850.0
2005-03-04 11:30:00,21.36,21.36,21.35,21.35,2100.0,13.5591,13.5591,13.5528,13.5528,2100.0
2005-03-04 11:35:00,21.35,21.36,21.35,21.35,2550.0,13.5528,13.5591,13.5528,13.5528,2550.0
2005-03-04 11:40:00,21.35,21.36,21.35,21.36,4500.0,13.5528,13.5591,13.5528,13.5591,4500.0
2005-03-04 11:45:00,21.35,21.35,21.33,21.35,9450.0,13.5528,13.5528,13.5401,13.5528,9450.0
2005-03-04 11:50:00,21.35,21.35,21.34,21.35,4500.0,13.5528,13.5528,13.5464,13.5528,4500.0
2005-03-04 11:55:00,21.35,21.37,21.35,21.37,11100.0,13.5528,13.5655,13.5528,13.5655,11100.0
2005-03-04 12:00:00,21.37,21.37,21.36,21.37,3300.0,13.5655,13.5655,13.5591,13.5655,3300.0
2005-03-04 12:05:00,21.37,21.37,21.37,21.37,3450.0,13.5655,13.5655,13.5655,13.5655,3450.0
2005-03-04 12:10:00,21.36,21.36,21.31,21.31,19500.0,13.5591,13.5591,13.5274,13.5274,19500.0
2005-03-04 12:15:00,21.33,21.33,21.31,21.31,2100.0,13.5401,13.5401,13.5274,13.5274,2100.0
2005-03-04 12:20:00,21.31,21.33,21.31,21.33,3150.0,13.5274,13.5401,13.5274,13.5401,3150.0
2005-03-04 12:25:00,21.32,21.32,21.3,21.31,6600.0,13.5337,13.5337,13.521,13.5274,6600.0
2005-03-04 12:30:00,21.3,21.31,21.3,21.31,1200.0,13.521,13.5274,13.521,13.5274,1200.0
2005-03-04 12:35:00,21.31,21.32,21.31,21.31,1650.0,13.5274,13.5337,13.5274,13.5274,1650.0
2005-03-04 12:40:00,21.31,21.33,21.31,21.33,2250.0,13.5274,13.5401,13.5274,13.5401,2250.0
2005-03-04 12:45:00,21.32,21.32,21.31,21.31,3450.0,13.5337,13.5337,13.5274,13.5274,3450.0
2005-03-04 12:50:00,21.31,21.33,21.31,21.33,11250.0,13.5274,13.5401,13.5274,13.5401,11250.0
2005-03-04 12:55:00,21.33,21.33,21.33,21.33,4050.0,13.5401,13.5401,13.5401,13.5401,4050.0
2005-03-04 13:00:00,21.33,21.34,21.31,21.31,57300.0,13.5401,13.5464,13.5274,13.5274,57300.0
2005-03-04 13:05:00,21.32,21.32,21.32,21.32,1800.0,13.5337,13.5337,13.5337,13.5337,1800.0
2005-03-04 13:10:00,21.32,21.32,21.29,21.29,2250.0,13.5337,13.5337,13.5147,13.5147,2250.0
2005-03-04 13:15:00,21.29,21.33,21.28,21.33,9450.0,13.5147,13.5401,13.5083,13.5401,9450.0
2005-03-04 13:20:00,21.33,21.33,21.33,21.33,6000.0,13.5401,13.5401,13.5401,13.5401,6000.0
2005-03-04 13:25:00,21.33,21.33,21.31,21.31,2550.0,13.5401,13.5401,13.5274,13.5274,2550.0
2005-03-04 13:30:00,21.32,21.33,21.32,21.33,3600.0,13.5337,13.5401,13.5337,13.5401,3600.0
2005-03-04 13:35:00,21.33,21.33,21.33,21.33,40650.0,13.5401,13.5401,13.5401,13.5401,40650.0
2005-03-04 13:40:00,21.33,21.33,21.33,21.33,1050.0,13.5401,13.5401,13.5401,13.5401,1050.0
2005-03-04 13:45:00,21.33,21.33,21.33,21.33,3000.0,13.5401,13.5401,13.5401,13.5401,3000.0
2005-03-04 13:50:00,21.33,21.36,21.33,21.36,5700.0,13.5401,13.5591,13.5401,13.5591,5700.0
2005-03-04 13:55:00,21.34,21.35,21.34,21.35,2250.0,13.5464,13.5528,13.5464,13.5528,2250.0
2005-03-04 14:00:00,21.37,21.38,21.36,21.38,4650.0,13.5655,13.5718,13.5591,13.5718,4650.0
2005-03-04 14:05:00,21.38,21.38,21.37,21.37,1950.0,13.5718,13.5718,13.5655,13.5655,1950.0
2005-03-04 14:10:00,21.37,21.37,21.35,21.36,5850.0,13.5655,13.5655,13.5528,13.5591,5850.0
2005-03-04 14:15:00,21.35,21.36,21.33,21.34,42750.0,13.5528,13.5591,13.5401,13.5464,42750.0
2005-03-04 14:20:00,21.34,21.34,21.33,21.33,2700.0,13.5464,13.5464,13.5401,13.5401,2700.0
2005-03-04 14:25:00,21.33,21.33,21.33,21.33,4650.0,13.5401,13.5401,13.5401,13.5401,4650.0
2005-03-04 14:30:00,21.33,21.33,21.33,21.33,10650.0,13.5401,13.5401,13.5401,13.5401,10650.0
2005-03-04 14:35:00,21.32,21.33,21.31,21.31,5850.0,13.5337,13.5401,13.5274,13.5274,5850.0
2005-03-04 14:40:00,21.31,21.32,21.31,21.32,2250.0,13.5274,13.5337,13.5274,13.5337,2250.0
2005-03-04 14:45:00,21.32,21.33,21.31,21.33,4650.0,13.5337,13.5401,13.5274,13.5401,4650.0
2005-03-04 14:50:00,21.33,21.33,21.33,21.33,16650.0,13.5401,13.5401,13.5401,13.5401,16650.0
2005-03-04 14:55:00,21.32,21.37,21.32,21.33,5400.0,13.5337,13.5655,13.5337,13.5401,5400.0
2005-03-04 15:00:00,21.33,21.35,21.33,21.35,6150.0,13.5401,13.5528,13.5401,13.5528,6150.0
2005-03-04 15:05:00,21.35,21.36,21.35,21.35,1950.0,13.5528,13.5591,13.5528,13.5528,1950.0
2005-03-04 15:10:00,21.35,21.35,21.33,21.35,9450.0,13.5528,13.5528,13.5401,13.5528,9450.0
2005-03-04 15:15:00,21.35,21.37,21.35,21.37,6750.0,13.5528,13.5655,13.5528,13.5655,6750.0
2005-03-04 15:20:00,21.37,21.4,21.36,21.4,9900.0,13.5655,13.5845,13.5591,13.5845,9900.0
2005-03-04 15:25:00,21.4,21.47,21.4,21.46,12750.0,13.5845,13.629,13.5845,13.6226,12750.0
2005-03-04 15:30:00,21.45,21.47,21.45,21.46,13800.0,13.6163,13.629,13.6163,13.6226,13800.0
2005-03-04 15:35:00,21.47,21.47,21.43,21.43,58350.0,13.629,13.629,13.6036,13.6036,58350.0
2005-03-04 15:40:00,21.43,21.44,21.43,21.43,9450.0,13.6036,13.6099,13.6036,13.6036,9450.0
2005-03-04 15:45:00,21.43,21.43,21.42,21.42,83250.0,13.6036,13.6036,13.5972,13.5972,83250.0
2005-03-04 15:50:00,21.42,21.42,21.31,21.33,76650.0,13.5972,13.5972,13.5274,13.5401,76650.0
2005-03-04 15:55:00,21.33,21.37,21.32,21.34,52050.0,13.5401,13.5655,13.5337,13.5464,52050.0
2005-03-07 09:40:00,21.23,21.25,21.23,21.25,13950.0,13.4766,13.4893,13.4766,13.4893,13950.0
2005-03-07 09:45:00,21.25,21.25,21.23,21.25,15150.0,13.4893,13.4893,13.4766,13.4893,15150.0
2005-03-07 09:50:00,21.25,21.29,21.25,21.29,7800.0,13.4893,13.5147,13.4893,13.5147,7800.0
2005-03-07 09:55:00,21.29,21.32,21.29,21.31,2700.0,13.5147,13.5337,13.5147,13.5274,2700.0
2005-03-07 10:00:00,21.31,21.32,21.3,21.32,5250.0,13.5274,13.5337,13.521,13.5337,5250.0
2005-03-07 10:05:00,21.33,21.35,21.32,21.35,6150.0,13.5401,13.5528,13.5337,13.5528,6150.0
2005-03-07 10:10:00,21.35,21.37,21.35,21.35,4350.0,13.5528,13.5655,13.5528,13.5528,4350.0
2005-03-07 10:15:00,21.34,21.34,21.32,21.32,9300.0,13.5464,13.5464,13.5337,13.5337,9300.0
2005-03-07 10:20:00,21.31,21.31,21.29,21.29,2100.0,13.5274,13.5274,13.5147,13.5147,2100.0
2005-03-07 10:25:00,21.29,21.29,21.26,21.26,7500.0,13.5147,13.5147,13.4957,13.4957,7500.0
2005-03-07 10:30:00,21.25,21.28,21.23,21.27,23400.0,13.4893,13.5083,13.4766,13.502,23400.0
2005-03-07 10:35:00,21.29,21.32,21.29,21.32,15750.0,13.5147,13.5337,13.5147,13.5337,15750.0
2005-03-07 10:40:00,21.33,21.35,21.33,21.34,10650.0,13.5401,13.5528,13.5401,13.5464,10650.0
2005-03-07 10:45:00,21.34,21.35,21.34,21.35,9000.0,13.5464,13.5528,13.5464,13.5528,9000.0
2005-03-07 10:50:00,21.35,21.35,21.33,21.35,6000.0,13.5528,13.5528,13.5401,13.5528,6000.0
2005-03-07 10:55:00,21.34,21.37,21.34,21.37,8400.0,13.5464,13.5655,13.5464,13.5655,8400.0
2005-03-07 11:00:00,21.36,21.41,21.36,21.4,65700.0,13.5591,13.5909,13.5591,13.5845,65700.0
2005-03-07 11:05:00,21.4,21.41,21.39,21.41,3750.0,13.5845,13.5909,13.5782,13.5909,3750.0
2005-03-07 11:10:00,21.41,21.42,21.4,21.41,31500.0,13.5909,13.5972,13.5845,13.5909,31500.0
2005-03-07 11:15:00,21.39,21.4,21.39,21.4,21000.0,13.5782,13.5845,13.5782,13.5845,21000.0
2005-03-07 11:20:00,21.4,21.4,21.39,21.4,2550.0,13.5845,13.5845,13.5782,13.5845,2550.0
2005-03-07 11:25:00,21.4,21.41,21.4,21.41,51300.0,13.5845,13.5909,13.5845,13.5909,51300.0
2005-03-07 11:30:00,21.4,21.42,21.39,21.42,4800.0,13.5845,13.5972,13.5782,13.5972,4800.0
2005-03-07 11:35:00,21.42,21.44,21.42,21.43,3300.0,13.5972,13.6099,13.5972,13.6036,3300.0
2005-03-07 11:40:00,21.43,21.45,21.42,21.45,5700.0,13.6036,13.6163,13.5972,13.6163,5700.0
2005-03-07 11:45:00,21.45,21.46,21.45,21.46,1500.0,13.6163,13.6226,13.6163,13.6226,1500.0
2005-03-07 11:50:00,21.46,21.48,21.46,21.47,21750.0,13.6226,13.6353,13.6226,13.629,21750.0
2005-03-07 11:55:00,21.48,21.49,21.47,21.47,18600.0,13.6353,13.6417,13.629,13.629,18600.0
2005-03-07 12:00:00,21.47,21.49,21.47,21.49,19050.0,13.629,13.6417,13.629,13.6417,19050.0
2005-03-07 12:05:00,21.5,21.54,21.5,21.53,8400.0,13.648,13.6734,13.648,13.667,8400.0
2005-03-07 12:10:00,21.53,21.54,21.53,21.53,15900.0,13.667,13.6734,13.667,13.667,15900.0
2005-03-07 12:15:00,21.53,21.53,21.51,21.52,2550.0,13.667,13.667,13.6543,13.6607,2550.0
2005-03-07 12:20:00,21.52,21.53,21.52,21.52,7650.0,13.6607,13.667,13.6607,13.6607,7650.0
2005-03-07 12:25:00,21.53,21.57,21.53,21.57,2400.0,13.667,13.6924,13.667,13.6924,2400.0
2005-03-07 12:30:00,21.57,21.59,21.57,21.58,8400.0,13.6924,13.7051,13.6924,13.6988,8400.0
2005-03-07 12:35:00,21.59,21.59,21.58,21.58,13500.0,13.7051,13.7051,13.6988,13.6988,13500.0
2005-03-07 12:40:00,21.58,21.58,21.57,21.57,4950.0,13.6988,13.6988,13.6924,13.6924,4950.0
2005-03-07 12:45:00,21.57,21.58,21.57,21.57,11700.0,13.6924,13.6988,13.6924,13.6924,11700.0
2005-03-07 12:50:00,21.58,21.58,21.57,21.57,8400.0,13.6988,13.6988,13.6924,13.6924,8400.0
2005-03-07 12:55:00,21.57,21.58,21.57,21.57,13200.0,13.6924,13.6988,13.6924,13.6924,13200.0
2005-03-07 13:00:00,21.57,21.59,21.57,21.58,7800.0,13.6924,13.7051,13.6924,13.6988,7800.0
2005-03-07 13:05:00,21.58,21.58,21.57,21.58,2550.0,13.6988,13.6988,13.6924,13.6988,2550.0
2005-03-07 13:10:00,21.58,21.58,21.57,21.57,13800.0,13.6988,13.6988,13.6924,13.6924,13800.0
2005-03-07 13:15:00,21.57,21.57,21.55,21.55,7650.0,13.6924,13.6924,13.6797,13.6797,7650.0
2005-03-07 13:20:00,21.55,21.55,21.53,21.53,8850.0,13.6797,13.6797,13.667,13.667,8850.0
2005-03-07 13:25:00,21.53,21.53,21.52,21.53,9600.0,13.667,13.667,13.6607,13.667,9600.0
2005-03-07 13:30:00,21.53,21.53,21.49,21.5,81750.0,13.667,13.667,13.6417,13.648,81750.0
2005-03-07 13:35:00,21.51,21.51,21.51,21.51,2700.0,13.6543,13.6543,13.6543,13.6543,2700.0
2005-03-07 13:40:00,21.52,21.52,21.51,21.52,4050.0,13.6607,13.6607,13.6543,13.6607,4050.0
2005-03-07 13:45:00,21.52,21.52,21.51,21.52,7350.0,13.6607,13.6607,13.6543,13.6607,7350.0
2005-03-07 13:50:00,21.53,21.57,21.53,21.56,13800.0,13.667,13.6924,13.667,13.6861,13800.0
2005-03-07 13:55:00,21.56,21.57,21.56,21.57,8250.0,13.6861,13.6924,13.6861,13.6924,8250.0
2005-03-07 14:00:00,21.57,21.57,21.56,21.57,31800.0,13.6924,13.6924,13.6861,13.6924,31800.0
2005-03-07 14:05:00,21.57,21.59,21.57,21.58,6600.0,13.6924,13.7051,13.6924,13.6988,6600.0
2005-03-07 14:10:00,21.59,21.59,21.59,21.59,4650.0,13.7051,13.7051,13.7051,13.7051,4650.0
2005-03-07 14:15:00,21.59,21.6,21.59,21.59,5850.0,13.7051,13.7115,13.7051,13.7051,5850.0
2005-03-07 14:20:00,21.6,21.62,21.6,21.6,22650.0,13.7115,13.7242,13.7115,13.7115,22650.0
2005-03-07 14:25:00,21.61,21.61,21.55,21.59,15450.0,13.7178,13.7178,13.6797,13.7051,15450.0
2005-03-07 14:30:00,21.59,21.6,21.58,21.58,13800.0,13.7051,13.7115,13.6988,13.6988,13800.0
2005-03-07 14:35:00,21.58,21.59,21.58,21.59,3750.0,13.6988,13.7051,13.6988,13.7051,3750.0
2005-03-07 14:40:00,21.6,21.62,21.6,21.61,3900.0,13.7115,13.7242,13.7115,13.7178,3900.0
2005-03-07 14:45:00,21.63,21.65,21.61,21.65,12750.0,13.7305,13.7432,13.7178,13.7432,12750.0
2005-03-07 14:50:00,21.65,21.66,21.65,21.65,16350.0,13.7432,13.7496,13.7432,13.7432,16350.0
2005-03-07 14:55:00,21.65,21.65,21.64,21.64,16950.0,13.7432,13.7432,13.7369,13.7369,16950.0
2005-03-07 15:00:00,21.65,21.65,21.62,21.62,12450.0,13.7432,13.7432,13.7242,13.7242,12450.0
2005-03-07 15:05:00,21.62,21.63,21.61,21.62,5100.0,13.7242,13.7305,13.7178,13.7242,5100.0
2005-03-07 15:10:00,21.62,21.62,21.53,21.55,41550.0,13.7242,13.7242,13.667,13.6797,41550.0
2005-03-07 15:15:00,21.56,21.59,21.55,21.59,18000.0,13.6861,13.7051,13.6797,13.7051,18000.0
2005-03-07 15:20:00,21.59,21.63,21.59,21.63,16350.0,13.7051,13.7305,13.7051,13.7305,16350.0
2005-03-07 15:25:00,21.63,21.67,21.63,21.67,34650.0,13.7305,13.7559,13.7305,13.7559,34650.0
2005-03-07 15:30:00,21.66,21.66,21.63,21.63,17400.0,13.7496,13.7496,13.7305,13.7305,17400.0
2005-03-07 15:35:00,21.63,21.63,21.63,21.63,1500.0,13.7305,13.7305,13.7305,13.7305,1500.0
2005-03-07 15:40:00,21.63,21.65,21.6,21.6,6000.0,13.7305,13.7432,13.7115,13.7115,6000.0
2005-03-07 15:45:00,21.59,21.6,21.57,21.59,30150.0,13.7051,13.7115,13.6924,13.7051,30150.0
2005-03-07 15:50:00,21.59,21.59,21.57,21.58,21000.0,13.7051,13.7051,13.6924,13.6988,21000.0
2005-03-07 15:55:00,21.58,21.63,21.57,21.59,35850.0,13.6988,13.7305,13.6924,13.7051,35850.0
2005-03-08 09:30:00,21.6,21.6,21.57,21.6,10350.0,13.7115,13.7115,13.6924,13.7115,10350.0
2005-03-08 09:35:00,21.59,21.61,21.59,21.61,3600.0,13.7051,13.7178,13.7051,13.7178,3600.0
2005-03-08 09:40:00,21.63,21.68,21.6,21.61,19950.0,13.7305,13.7623,13.7115,13.7178,19950.0
2005-03-08 09:45:00,21.6,21.6,21.57,21.57,2250.0,13.7115,13.7115,13.6924,13.6924,2250.0
2005-03-08 09:50:00,21.57,21.59,21.57,21.59,11400.0,13.6924,13.7051,13.6924,13.7051,11400.0
2005-03-08 09:55:00,21.58,21.61,21.57,21.61,17850.0,13.6988,13.7178,13.6924,13.7178,17850.0
2005-03-08 10:00:00,21.59,21.7,21.59,21.7,19350.0,13.7051,13.775,13.7051,13.775,19350.0
2005-03-08 10:05:00,21.7,21.73,21.69,21.73,39750.0,13.775,13.794,13.7686,13.794,39750.0
2005-03-08 10:10:00,21.73,21.75,21.72,21.75,7500.0,13.794,13.8067,13.7877,13.8067,7500.0
2005-03-08 10:15:00,21.74,21.76,21.74,21.76,3000.0,13.8004,13.813,13.8004,13.813,3000.0
2005-03-08 10:20:00,21.76,21.77,21.76,21.76,2850.0,13.813,13.8194,13.813,13.813,2850.0
2005-03-08 10:25:00,21.75,21.75,21.73,21.74,16050.0,13.8067,13.8067,13.794,13.8004,16050.0
2005-03-08 10:30:00,21.73,21.75,21.73,21.74,15900.0,13.794,13.8067,13.794,13.8004,15900.0
2005-03-08 10:35:00,21.74,21.74,21.73,21.74,12600.0,13.8004,13.8004,13.794,13.8004,12600.0
2005-03-08 10:40:00,21.74,21.74,21.73,21.74,12600.0,13.8004,13.8004,13.794,13.8004,12600.0
2005-03-08 10:45:00,21.73,21.75,21.73,21.75,7800.0,13.794,13.8067,13.794,13.8067,7800.0
2005-03-08 10:50:00,21.76,21.77,21.76,21.77,2100.0,13.813,13.8194,13.813,13.8194,2100.0
2005-03-08 10:55:00,21.77,21.77,21.74,21.74,4500.0,13.8194,13.8194,13.8004,13.8004,4500.0
2005-03-08 11:00:00,21.74,21.75,21.73,21.73,2250.0,13.8004,13.8067,13.794,13.794,2250.0
2005-03-08 11:05:00,21.73,21.73,21.69,21.7,42450.0,13.794,13.794,13.7686,13.775,42450.0
2005-03-08 11:10:00,21.7,21.71,21.69,21.71,11100.0,13.775,13.7813,13.7686,13.7813,11100.0
2005-03-08 11:15:00,21.72,21.73,21.71,21.73,8100.0,13.7877,13.794,13.7813,13.794,8100.0
2005-03-08 11:20:00,21.72,21.74,21.72,21.74,4800.0,13.7877,13.8004,13.7877,13.8004,4800.0
2005-03-08 11:25:00,21.74,21.75,21.74,21.75,900.0,13.8004,13.8067,13.8004,13.8067,900.0
2005-03-08 11:30:00,21.74,21.75,21.74,21.74,4800.0,13.8004,13.8067,13.8004,13.8004,4800.0
2005-03-08 11:35:00,21.73,21.73,21.73,21.73,1200.0,13.794,13.794,13.794,13.794,1200.0
2005-03-08 11:40:00,21.73,21.74,21.73,21.73,2700.0,13.794,13.8004,13.794,13.794,2700.0
2005-03-08 11:45:00,21.73,21.74,21.73,21.74,27750.0,13.794,13.8004,13.794,13.8004,27750.0
2005-03-08 11:50:00,21.74,21.75,21.73,21.75,9750.0,13.8004,13.8067,13.794,13.8067,9750.0
2005-03-08 11:55:00,21.74,21.74,21.73,21.74,18150.0,13.8004,13.8004,13.794,13.8004,18150.0
2005-03-08 12:00:00,21.75,21.75,21.74,21.74,17700.0,13.8067,13.8067,13.8004,13.8004,17700.0
2005-03-08 12:05:00,21.74,21.76,21.74,21.76,9150.0,13.8004,13.813,13.8004,13.813,9150.0
2005-03-08 12:10:00,21.76,21.76,21.75,21.75,10350.0,13.813,13.813,13.8067,13.8067,10350.0
2005-03-08 12:15:00,21.75,21.77,21.74,21.77,29850.0,13.8067,13.8194,13.8004,13.8194,29850.0
2005-03-08 12:20:00,21.77,21.77,21.77,21.77,3150.0,13.8194,13.8194,13.8194,13.8194,3150.0
2005-03-08 12:25:00,21.77,21.77,21.75,21.75,1950.0,13.8194,13.8194,13.8067,13.8067,1950.0
2005-03-08 12:30:00,21.76,21.76,21.75,21.75,7500.0,13.813,13.813,13.8067,13.8067,7500.0
2005-03-08 12:35:00,21.73,21.77,21.73,21.77,11850.0,13.794,13.8194,13.794,13.8194,11850.0
2005-03-08 12:40:00,21.77,21.78,21.77,21.77,2100.0,13.8194,13.8257,13.8194,13.8194,2100.0
2005-03-08 12:45:00,21.77,21.78,21.77,21.77,15150.0,13.8194,13.8257,13.8194,13.8194,15150.0
2005-03-08 12:50:00,21.77,21.78,21.77,21.78,5100.0,13.8194,13.8257,13.8194,13.8257,5100.0
2005-03-08 12:55:00,21.78,21.78,21.76,21.76,26700.0,13.8257,13.8257,13.813,13.813,26700.0
2005-03-08 13:00:00,21.76,21.79,21.76,21.79,7650.0,13.813,13.8321,13.813,13.8321,7650.0
2005-03-08 13:05:00,21.8,21.83,21.8,21.82,10050.0,13.8384,13.8575,13.8384,13.8511,10050.0
2005-03-08 13:10:00,21.81,21.85,21.81,21.85,24600.0,13.8448,13.8702,13.8448,13.8702,24600.0
2005-03-08 13:15:00,21.85,21.86,21.83,21.85,87450.0,13.8702,13.8765,13.8575,13.8702,87450.0
2005-03-08 13:20:00,21.85,21.85,21.83,21.83,79350.0,13.8702,13.8702,13.8575,13.8575,79350.0
2005-03-08 13:25:00,21.83,21.83,21.82,21.82,1500.0,13.8575,13.8575,13.8511,13.8511,1500.0
2005-03-08 13:30:00,21.81,21.81,21.79,21.8,8700.0,13.8448,13.8448,13.8321,13.8384,8700.0
2005-03-08 13:35:00,21.8,21.81,21.8,21.81,10050.0,13.8384,13.8448,13.8384,13.8448,10050.0
2005-03-08 13:40:00,21.81,21.83,21.8,21.8,22800.0,13.8448,13.8575,13.8384,13.8384,22800.0
2005-03-08 13:45:00,21.81,21.81,21.8,21.8,3300.0,13.8448,13.8448,13.8384,13.8384,3300.0
2005-03-08 13:50:00,21.81,21.83,21.77,21.77,13200.0,13.8448,13.8575,13.8194,13.8194,13200.0
2005-03-08 13:55:00,21.77,21.77,21.77,21.77,1200.0,13.8194,13.8194,13.8194,13.8194,1200.0
2005-03-08 14:00:00,21.77,21.77,21.75,21.76,45450.0,13.8194,13.8194,13.8067,13.813,45450.0
2005-03-08 14:05:00,21.76,21.77,21.75,21.76,5700.0,13.813,13.8194,13.8067,13.813,5700.0
2005-03-08 14:10:00,21.76,21.76,21.67,21.67,29550.0,13.813,13.813,13.7559,13.7559,29550.0
2005-03-08 14:15:00,21.69,21.7,21.67,21.7,11700.0,13.7686,13.775,13.7559,13.775,11700.0
2005-03-08 14:20:00,21.71,21.74,21.7,21.73,13500.0,13.7813,13.8004,13.775,13.794,13500.0
2005-03-08 14:25:00,21.74,21.77,21.73,21.76,10800.0,13.8004,13.8194,13.794,13.813,10800.0
2005-03-08 14:30:00,21.75,21.75,21.74,21.74,17700.0,13.8067,13.8067,13.8004,13.8004,17700.0
2005-03-08 14:35:00,21.75,21.75,21.72,21.73,7800.0,13.8067,13.8067,13.7877,13.794,7800.0
2005-03-08 14:40:00,21.73,21.75,21.73,21.74,12450.0,13.794,13.8067,13.794,13.8004,12450.0
2005-03-08 14:45:00,21.76,21.77,21.75,21.77,11400.0,13.813,13.8194,13.8067,13.8194,11400.0
2005-03-08 14:50:00,21.77,21.77,21.76,21.77,13500.0,13.8194,13.8194,13.813,13.8194,13500.0
2005-03-08 14:55:00,21.76,21.76,21.72,21.73,30450.0,13.813,13.813,13.7877,13.794,30450.0
2005-03-08 15:00:00,21.72,21.75,21.72,21.75,29550.0,13.7877,13.8067,13.7877,13.8067,29550.0
2005-03-08 15:05:00,21.75,21.77,21.74,21.74,18450.0,13.8067,13.8194,13.8004,13.8004,18450.0
2005-03-08 15:10:00,21.74,21.75,21.72,21.72,2700.0,13.8004,13.8067,13.7877,13.7877,2700.0
2005-03-08 15:15:00,21.72,21.73,21.71,21.71,4650.0,13.7877,13.794,13.7813,13.7813,4650.0
2005-03-08 15:20:00,21.71,21.72,21.68,21.68,9300.0,13.7813,13.7877,13.7623,13.7623,9300.0
2005-03-08 15:25:00,21.69,21.69,21.68,21.68,34950.0,13.7686,13.7686,13.7623,13.7623,34950.0
2005-03-08 15:30:00,21.69,21.69,21.67,21.67,10050.0,13.7686,13.7686,13.7559,13.7559,10050.0
2005-03-08 15:35:00,21.67,21.67,21.63,21.64,10500.0,13.7559,13.7559,13.7305,13.7369,10500.0
2005-03-08 15:40:00,21.64,21.64,21.55,21.55,29700.0,13.7369,13.7369,13.6797,13.6797,29700.0
2005-03-08 15:45:00,21.55,21.56,21.5,21.51,23400.0,13.6797,13.6861,13.648,13.6543,23400.0
2005-03-08 15:50:00,21.51,21.51,21.49,21.5,51900.0,13.6543,13.6543,13.6417,13.648,51900.0
2005-03-08 15:55:00,21.5,21.58,21.5,21.58,36150.0,13.648,13.6988,13.648,13.6988,36150.0
2005-03-09 09:30:00,21.61,21.63,21.57,21.57,8550.0,13.7178,13.7305,13.6924,13.6924,8550.0
2005-03-09 09:35:00,21.57,21.57,21.56,21.57,6150.0,13.6924,13.6924,13.6861,13.6924,6150.0
2005-03-09 09:40:00,21.57,21.57,21.53,21.53,6300.0,13.6924,13.6924,13.667,13.667,6300.0
2005-03-09 09:45:00,21.53,21.6,21.53,21.59,6750.0,13.667,13.7115,13.667,13.7051,6750.0
2005-03-09 09:50:00,21.57,21.6,21.43,21.45,33150.0,13.6924,13.7115,13.6036,13.6163,33150.0
2005-03-09 09:55:00,21.45,21.47,21.43,21.45,15150.0,13.6163,13.629,13.6036,13.6163,15150.0
2005-03-09 10:00:00,21.45,21.49,21.45,21.49,13050.0,13.6163,13.6417,13.6163,13.6417,13050.0
2005-03-09 10:05:00,21.49,21.51,21.45,21.45,16050.0,13.6417,13.6543,13.6163,13.6163,16050.0
2005-03-09 10:10:00,21.45,21.45,21.42,21.43,11250.0,13.6163,13.6163,13.5972,13.6036,11250.0
2005-03-09 10:15:00,21.43,21.43,21.41,21.41,5550.0,13.6036,13.6036,13.5909,13.5909,5550.0
2005-03-09 10:20:00,21.41,21.41,21.39,21.41,13200.0,13.5909,13.5909,13.5782,13.5909,13200.0
2005-03-09 10:25:00,21.41,21.47,21.41,21.47,16200.0,13.5909,13.629,13.5909,13.629,16200.0
2005-03-09 10:30:00,21.46,21.49,21.45,21.46,8850.0,13.6226,13.6417,13.6163,13.6226,8850.0
2005-03-09 10:35:00,21.45,21.46,21.45,21.46,9900.0,13.6163,13.6226,13.6163,13.6226,9900.0
2005-03-09 10:40:00,21.46,21.47,21.45,21.47,9600.0,13.6226,13.629,13.6163,13.629,9600.0
2005-03-09 10:45:00,21.47,21.53,21.47,21.53,17250.0,13.629,13.667,13.629,13.667,17250.0
2005-03-09 10:50:00,21.53,21.53,21.53,21.53,42150.0,13.667,13.667,13.667,13.667,42150.0
2005-03-09 10:55:00,21.53,21.55,21.53,21.55,57450.0,13.667,13.6797,13.667,13.6797,57450.0
2005-03-09 11:00:00,21.55,21.57,21.55,21.57,31950.0,13.6797,13.6924,13.6797,13.6924,31950.0
2005-03-09 11:05:00,21.57,21.58,21.57,21.57,24900.0,13.6924,13.6988,13.6924,13.6924,24900.0
2005-03-09 11:10:00,21.57,21.57,21.57,21.57,4350.0,13.6924,13.6924,13.6924,13.6924,4350.0
2005-03-09 11:15:00,21.57,21.58,21.57,21.58,16650.0,13.6924,13.6988,13.6924,13.6988,16650.0
2005-03-09 11:20:00,21.59,21.59,21.58,21.59,3750.0,13.7051,13.7051,13.6988,13.7051,3750.0
2005-03-09 11:25:00,21.59,21.59,21.59,21.59,7050.0,13.7051,13.7051,13.7051,13.7051,7050.0
2005-03-09 11:30:00,21.58,21.58,21.57,21.58,2850.0,13.6988,13.6988,13.6924,13.6988,2850.0
2005-03-09 11:35:00,21.58,21.58,21.57,21.58,4500.0,13.6988,13.6988,13.6924,13.6988,4500.0
2005-03-09 11:40:00,21.58,21.59,21.57,21.59,25650.0,13.6988,13.7051,13.6924,13.7051,25650.0
2005-03-09 11:45:00,21.59,21.59,21.57,21.57,27450.0,13.7051,13.7051,13.6924,13.6924,27450.0
2005-03-09 11:50:00,21.59,21.59,21.58,21.58,4950.0,13.7051,13.7051,13.6988,13.6988,4950.0
2005-03-09 11:55:00,21.59,21.59,21.58,21.58,1350.0,13.7051,13.7051,13.6988,13.6988,1350.0
2005-03-09 12:00:00,21.58,21.58,21.57,21.57,17250.0,13.6988,13.6988,13.6924,13.6924,17250.0
2005-03-09 12:05:00,21.57,21.6,21.57,21.6,5400.0,13.6924,13.7115,13.6924,13.7115,5400.0
2005-03-09 12:10:00,21.59,21.6,21.59,21.6,2550.0,13.7051,13.7115,13.7051,13.7115,2550.0
2005-03-09 12:15:00,21.6,21.6,21.57,21.57,14250.0,13.7115,13.7115,13.6924,13.6924,14250.0
2005-03-09 12:20:00,21.57,21.57,21.57,21.57,5550.0,13.6924,13.6924,13.6924,13.6924,5550.0
2005-03-09 12:25:00,21.57,21.58,21.57,21.57,9450.0,13.6924,13.6988,13.6924,13.6924,9450.0
2005-03-09 12:30:00,21.57,21.58,21.56,21.57,87000.0,13.6924,13.6988,13.6861,13.6924,87000.0
2005-03-09 12:35:00,21.57,21.57,21.57,21.57,1200.0,13.6924,13.6924,13.6924,13.6924,1200.0
2005-03-09 12:40:00,21.57,21.59,21.57,21.58,10350.0,13.6924,13.7051,13.6924,13.6988,10350.0
2005-03-09 12:45:00,21.58,21.58,21.58,21.58,900.0,13.6988,13.6988,13.6988,13.6988,900.0
2005-03-09 12:50:00,21.59,21.59,21.57,21.57,9000.0,13.7051,13.7051,13.6924,13.6924,9000.0
2005-03-09 12:55:00,21.57,21.59,21.57,21.57,4350.0,13.6924,13.7051,13.6924,13.6924,4350.0
2005-03-09 13:00:00,21.57,21.58,21.57,21.57,5550.0,13.6924,13.6988,13.6924,13.6924,5550.0
2005-03-09 13:05:00,21.57,21.59,21.57,21.58,4650.0,13.6924,13.7051,13.6924,13.6988,4650.0
2005-03-09 13:10:00,21.59,21.59,21.59,21.59,1950.0,13.7051,13.7051,13.7051,13.7051,1950.0
2005-03-09 13:15:00,21.59,21.59,21.58,21.58,8850.0,13.7051,13.7051,13.6988,13.6988,8850.0
2005-03-09 13:20:00,21.57,21.57,21.57,21.57,29700.0,13.6924,13.6924,13.6924,13.6924,29700.0
2005-03-09 13:25:00,21.57,21.57,21.55,21.55,96750.0,13.6924,13.6924,13.6797,13.6797,96750.0
2005-03-09 13:30:00,21.55,21.55,21.55,21.55,2550.0,13.6797,13.6797,13.6797,13.6797,2550.0
2005-03-09 13:35:00,21.54,21.55,21.54,21.55,3000.0,13.6734,13.6797,13.6734,13.6797,3000.0
2005-03-09 13:40:00,21.54,21.54,21.53,21.53,5400.0,13.6734,13.6734,13.667,13.667,5400.0
2005-03-09 13:45:00,21.53,21.53,21.53,21.53,6300.0,13.667,13.667,13.667,13.667,6300.0
2005-03-09 13:50:00,21.53,21.53,21.53,21.53,2400.0,13.667,13.667,13.667,13.667,2400.0
2005-03-09 13:55:00,21.53,21.53,21.53,21.53,8400.0,13.667,13.667,13.667,13.667,8400.0
2005-03-09 14:00:00,21.53,21.54,21.53,21.53,5550.0,13.667,13.6734,13.667,13.667,5550.0
2005-03-09 14:05:00,21.54,21.55,21.53,21.53,9900.0,13.6734,13.6797,13.667,13.667,9900.0
2005-03-09 14:10:00,21.53,21.53,21.53,21.53,1950.0,13.667,13.667,13.667,13.667,1950.0
2005-03-09 14:15:00,21.53,21.53,21.53,21.53,5850.0,13.667,13.667,13.667,13.667,5850.0
2005-03-09 14:20:00,21.53,21.53,21.52,21.52,3150.0,13.667,13.667,13.6607,13.6607,3150.0
2005-03-09 14:25:00,21.52,21.52,21.49,21.5,6000.0,13.6607,13.6607,13.6417,13.648,6000.0
2005-03-09 14:30:00,21.5,21.5,21.49,21.49,16050.0,13.648,13.648,13.6417,13.6417,16050.0
2005-03-09 14:35:00,21.5,21.5,21.49,21.49,4800.0,13.648,13.648,13.6417,13.6417,4800.0
2005-03-09 14:40:00,21.49,21.51,21.49,21.51,7050.0,13.6417,13.6543,13.6417,13.6543,7050.0
2005-03-09 14:45:00,21.51,21.51,21.49,21.5,6450.0,13.6543,13.6543,13.6417,13.648,6450.0
2005-03-09 14:50:00,21.49,21.5,21.49,21.49,1200.0,13.6417,13.648,13.6417,13.6417,1200.0
2005-03-09 14:55:00,21.49,21.49,21.47,21.48,7350.0,13.6417,13.6417,13.629,13.6353,7350.0
2005-03-09 15:00:00,21.47,21.47,21.45,21.46,9000.0,13.629,13.629,13.6163,13.6226,9000.0
2005-03-09 15:05:00,21.45,21.47,21.45,21.46,18900.0,13.6163,13.629,13.6163,13.6226,18900.0
2005-03-09 15:10:00,21.45,21.46,21.42,21.42,8700.0,13.6163,13.6226,13.5972,13.5972,8700.0
2005-03-09 15:15:00,21.42,21.43,21.39,21.39,30300.0,13.5972,13.6036,13.5782,13.5782,30300.0
2005-03-09 15:20:00,21.4,21.41,21.4,21.41,28800.0,13.5845,13.5909,13.5845,13.5909,28800.0
2005-03-09 15:25:00,21.41,21.43,21.41,21.42,19050.0,13.5909,13.6036,13.5909,13.5972,19050.0
2005-03-09 15:30:00,21.42,21.43,21.42,21.43,9600.0,13.5972,13.6036,13.5972,13.6036,9600.0
2005-03-09 15:35:00,21.42,21.42,21.4,21.4,12750.0,13.5972,13.5972,13.5845,13.5845,12750.0
2005-03-09 15:40:00,21.4,21.4,21.38,21.39,19350.0,13.5845,13.5845,13.5718,13.5782,19350.0
2005-03-09 15:45:00,21.41,21.41,21.37,21.37,12450.0,13.5909,13.5909,13.5655,13.5655,12450.0
2005-03-09 15:50:00,21.37,21.39,21.33,21.39,24750.0,13.5655,13.5782,13.5401,13.5782,24750.0
2005-03-09 15:55:00,21.39,21.41,21.39,21.4,23850.0,13.5782,13.5909,13.5782,13.5845,23850.0
2005-03-10 09:30:00,21.47,21.5,21.43,21.49,6600.0,13.629,13.648,13.6036,13.6417,6600.0
2005-03-10 09:35:00,21.49,21.55,21.49,21.55,3300.0,13.6417,13.6797,13.6417,13.6797,3300.0
2005-03-10 09:40:00,21.53,21.56,21.47,21.49,6900.0,13.667,13.6861,13.629,13.6417,6900.0
2005-03-10 09:45:00,21.49,21.57,21.49,21.57,6900.0,13.6417,13.6924,13.6417,13.6924,6900.0
2005-03-10 09:50:00,21.57,21.57,21.56,21.57,7050.0,13.6924,13.6924,13.6861,13.6924,7050.0
2005-03-10 09:55:00,21.57,21.57,21.53,21.53,8250.0,13.6924,13.6924,13.667,13.667,8250.0
2005-03-10 10:00:00,21.54,21.54,21.54,21.54,10800.0,13.6734,13.6734,13.6734,13.6734,10800.0
2005-03-10 10:05:00,21.54,21.54,21.52,21.52,26100.0,13.6734,13.6734,13.6607,13.6607,26100.0
2005-03-10 10:10:00,21.51,21.51,21.51,21.51,1350.0,13.6543,13.6543,13.6543,13.6543,1350.0
2005-03-10 10:15:00,21.5,21.5,21.47,21.47,4050.0,13.648,13.648,13.629,13.629,4050.0
2005-03-10 10:20:00,21.45,21.45,21.45,21.45,3150.0,13.6163,13.6163,13.6163,13.6163,3150.0
2005-03-10 10:25:00,21.43,21.43,21.43,21.43,1200.0,13.6036,13.6036,13.6036,13.6036,1200.0
2005-03-10 10:30:00,21.43,21.47,21.43,21.47,4650.0,13.6036,13.629,13.6036,13.629,4650.0
2005-03-10 10:35:00,21.47,21.49,21.47,21.47,3600.0,13.629,13.6417,13.629,13.629,3600.0
2005-03-10 10:40:00,21.47,21.49,21.47,21.49,4350.0,13.629,13.6417,13.629,13.6417,4350.0
2005-03-10 10:45:00,21.49,21.5,21.49,21.49,30450.0,13.6417,13.648,13.6417,13.6417,30450.0
2005-03-10 10:50:00,21.47,21.47,21.45,21.45,1800.0,13.629,13.629,13.6163,13.6163,1800.0
2005-03-10 10:55:00,21.45,21.45,21.43,21.44,1050.0,13.6163,13.6163,13.6036,13.6099,1050.0
2005-03-10 11:00:00,21.43,21.43,21.39,21.39,2100.0,13.6036,13.6036,13.5782,13.5782,2100.0
2005-03-10 11:05:00,21.39,21.39,21.38,21.39,1050.0,13.5782,13.5782,13.5718,13.5782,1050.0
2005-03-10 11:10:00,21.39,21.4,21.38,21.39,17850.0,13.5782,13.5845,13.5718,13.5782,17850.0
2005-03-10 11:15:00,21.39,21.39,21.39,21.39,7350.0,13.5782,13.5782,13.5782,13.5782,7350.0
2005-03-10 11:20:00,21.4,21.4,21.39,21.39,4200.0,13.5845,13.5845,13.5782,13.5782,4200.0
2005-03-10 11:25:00,21.39,21.39,21.38,21.39,5700.0,13.5782,13.5782,13.5718,13.5782,5700.0
2005-03-10 11:30:00,21.39,21.4,21.39,21.4,3150.0,13.5782,13.5845,13.5782,13.5845,3150.0
2005-03-10 11:35:00,21.4,21.41,21.4,21.41,4500.0,13.5845,13.5909,13.5845,13.5909,4500.0
2005-03-10 11:40:00,21.4,21.41,21.4,21.41,750.0,13.5845,13.5909,13.5845,13.5909,750.0
2005-03-10 11:45:00,21.41,21.41,21.38,21.39,9300.0,13.5909,13.5909,13.5718,13.5782,9300.0
2005-03-10 11:50:00,21.41,21.42,21.41,21.41,25350.0,13.5909,13.5972,13.5909,13.5909,25350.0
2005-03-10 11:55:00,21.41,21.43,21.41,21.43,24900.0,13.5909,13.6036,13.5909,13.6036,24900.0
2005-03-10 12:00:00,21.43,21.43,21.43,21.43,1200.0,13.6036,13.6036,13.6036,13.6036,1200.0
2005-03-10 12:05:00,21.43,21.45,21.43,21.45,18750.0,13.6036,13.6163,13.6036,13.6163,18750.0
2005-03-10 12:10:00,21.44,21.44,21.44,21.44,300.0,13.6099,13.6099,13.6099,13.6099,300.0
2005-03-10 12:15:00,21.45,21.47,21.45,21.46,14100.0,13.6163,13.629,13.6163,13.6226,14100.0
2005-03-10 12:20:00,21.46,21.47,21.46,21.47,8250.0,13.6226,13.629,13.6226,13.629,8250.0
2005-03-10 12:25:00,21.47,21.47,21.45,21.46,12450.0,13.629,13.629,13.6163,13.6226,12450.0
2005-03-10 12:30:00,21.46,21.46,21.46,21.46,2250.0,13.6226,13.6226,13.6226,13.6226,2250.0
2005-03-10 12:35:00,21.46,21.47,21.45,21.47,30900.0,13.6226,13.629,13.6163,13.629,30900.0
2005-03-10 12:40:00,21.47,21.47,21.47,21.47,27900.0,13.629,13.629,13.629,13.629,27900.0
2005-03-10 12:45:00,21.47,21.47,21.46,21.47,3600.0,13.629,13.629,13.6226,13.629,3600.0
2005-03-10 12:50:00,21.47,21.47,21.44,21.45,10500.0,13.629,13.629,13.6099,13.6163,10500.0
2005-03-10 12:55:00,21.45,21.47,21.45,21.47,4650.0,13.6163,13.629,13.6163,13.629,4650.0
2005-03-10 13:00:00,21.46,21.47,21.46,21.46,2550.0,13.6226,13.629,13.6226,13.6226,2550.0
2005-03-10 13:05:00,21.46,21.47,21.44,21.46,11100.0,13.6226,13.629,13.6099,13.6226,11100.0
2005-03-10 13:10:00,21.46,21.47,21.46,21.47,2850.0,13.6226,13.629,13.6226,13.629,2850.0
2005-03-10 13:15:00,21.45,21.46,21.45,21.46,2100.0,13.6163,13.6226,13.6163,13.6226,2100.0
2005-03-10 13:20:00,21.46,21.47,21.46,21.47,8550.0,13.6226,13.629,13.6226,13.629,8550.0
2005-03-10 13:25:00,21.47,21.54,21.47,21.54,2700.0,13.629,13.6734,13.629,13.6734,2700.0
2005-03-10 13:30:00,21.53,21.56,21.53,21.56,3750.0,13.667,13.6861,13.667,13.6861,3750.0
2005-03-10 13:35:00,21.56,21.56,21.55,21.55,4050.0,13.6861,13.6861,13.6797,13.6797,4050.0
2005-03-10 13:40:00,21.55,21.57,21.55,21.56,5400.0,13.6797,13.6924,13.6797,13.6861,5400.0
2005-03-10 13:45:00,21.57,21.57,21.56,21.57,20250.0,13.6924,13.6924,13.6861,13.6924,20250.0
2005-03-10 13:50:00,21.57,21.61,21.57,21.6,5550.0,13.6924,13.7178,13.6924,13.7115,5550.0
2005-03-10 13:55:00,21.61,21.65,21.61,21.65,14100.0,13.7178,13.7432,13.7178,13.7432,14100.0
2005-03-10 14:00:00,21.66,21.66,21.65,21.65,23400.0,13.7496,13.7496,13.7432,13.7432,23400.0
2005-03-10 14:05:00,21.65,21.65,21.64,21.64,3300.0,13.7432,13.7432,13.7369,13.7369,3300.0
2005-03-10 14:10:00,21.64,21.64,21.63,21.63,7200.0,13.7369,13.7369,13.7305,13.7305,7200.0
2005-03-10 14:15:00,21.63,21.63,21.63,21.63,3900.0,13.7305,13.7305,13.7305,13.7305,3900.0
2005-03-10 14:20:00,21.63,21.63,21.6,21.61,9000.0,13.7305,13.7305,13.7115,13.7178,9000.0
2005-03-10 14:25:00,21.61,21.61,21.61,21.61,750.0,13.7178,13.7178,13.7178,13.7178,750.0
2005-03-10 14:30:00,21.61,21.61,21.6,21.6,7800.0,13.7178,13.7178,13.7115,13.7115,7800.0
2005-03-10 14:35:00,21.61,21.61,21.61,21.61,3150.0,13.7178,13.7178,13.7178,13.7178,3150.0
2005-03-10 14:40:00,21.61,21.61,21.6,21.61,9900.0,13.7178,13.7178,13.7115,13.7178,9900.0
2005-03-10 14:45:00,21.61,21.62,21.61,21.62,11700.0,13.7178,13.7242,13.7178,13.7242,11700.0
2005-03-10 14:50:00,21.62,21.62,21.61,21.62,21750.0,13.7242,13.7242,13.7178,13.7242,21750.0
2005-03-10 14:55:00,21.62,21.62,21.61,21.61,16950.0,13.7242,13.7242,13.7178,13.7178,16950.0
2005-03-10 15:00:00,21.61,21.61,21.59,21.6,6450.0,13.7178,13.7178,13.7051,13.7115,6450.0
2005-03-10 15:05:00,21.59,21.59,21.58,21.58,9150.0,13.7051,13.7051,13.6988,13.6988,9150.0
2005-03-10 15:10:00,21.58,21.59,21.58,21.59,26700.0,13.6988,13.7051,13.6988,13.7051,26700.0
2005-03-10 15:15:00,21.58,21.58,21.55,21.55,12300.0,13.6988,13.6988,13.6797,13.6797,12300.0
2005-03-10 15:20:00,21.55,21.57,21.54,21.57,14100.0,13.6797,13.6924,13.6734,13.6924,14100.0
2005-03-10 15:25:00,21.57,21.57,21.57,21.57,5400.0,13.6924,13.6924,13.6924,13.6924,5400.0
2005-03-10 15:30:00,21.57,21.61,21.57,21.61,36300.0,13.6924,13.7178,13.6924,13.7178,36300.0
2005-03-10 15:35:00,21.6,21.61,21.59,21.59,3000.0,13.7115,13.7178,13.7051,13.7051,3000.0
2005-03-10 15:40:00,21.59,21.6,21.59,21.59,31050.0,13.7051,13.7115,13.7051,13.7051,31050.0
2005-03-10 15:45:00,21.58,21.58,21.56,21.57,13050.0,13.6988,13.6988,13.6861,13.6924,13050.0
2005-03-10 15:50:00,21.57,21.57,21.56,21.57,11550.0,13.6924,13.6924,13.6861,13.6924,11550.0
2005-03-10 15:55:00,21.56,21.57,21.56,21.56,13800.0,13.6861,13.6924,13.6861,13.6861,13800.0
2005-03-11 09:30:00,21.6,21.67,21.6,21.67,8100.0,13.7115,13.7559,13.7115,13.7559,8100.0
2005-03-11 09:35:00,21.7,21.7,21.62,21.63,4200.0,13.775,13.775,13.7242,13.7305,4200.0
2005-03-11 09:40:00,21.6,21.6,21.57,21.57,1050.0,13.7115,13.7115,13.6924,13.6924,1050.0
2005-03-11 09:45:00,21.57,21.67,21.57,21.65,5550.0,13.6924,13.7559,13.6924,13.7432,5550.0
2005-03-11 09:50:00,21.65,21.77,21.65,21.77,5250.0,13.7432,13.8194,13.7432,13.8194,5250.0
2005-03-11 09:55:00,21.77,21.77,21.69,21.69,2700.0,13.8194,13.8194,13.7686,13.7686,2700.0
2005-03-11 10:00:00,21.67,21.67,21.65,21.65,3300.0,13.7559,13.7559,13.7432,13.7432,3300.0
2005-03-11 10:05:00,21.64,21.64,21.61,21.61,8400.0,13.7369,13.7369,13.7178,13.7178,8400.0
2005-03-11 10:10:00,21.6,21.61,21.55,21.57,7800.0,13.7115,13.7178,13.6797,13.6924,7800.0
2005-03-11 10:15:00,21.55,21.63,21.55,21.63,17400.0,13.6797,13.7305,13.6797,13.7305,17400.0
2005-03-11 10:20:00,21.6,21.62,21.57,21.61,30600.0,13.7115,13.7242,13.6924,13.7178,30600.0
2005-03-11 10:25:00,21.61,21.62,21.58,21.59,4200.0,13.7178,13.7242,13.6988,13.7051,4200.0
2005-03-11 10:30:00,21.59,21.59,21.59,21.59,4200.0,13.7051,13.7051,13.7051,13.7051,4200.0
2005-03-11 10:35:00,21.59,21.62,21.59,21.62,7350.0,13.7051,13.7242,13.7051,13.7242,7350.0
2005-03-11 10:40:00,21.62,21.65,21.62,21.65,33300.0,13.7242,13.7432,13.7242,13.7432,33300.0
2005-03-11 10:45:00,21.65,21.66,21.65,21.66,5250.0,13.7432,13.7496,13.7432,13.7496,5250.0
2005-03-11 10:50:00,21.65,21.67,21.65,21.67,64800.0,13.7432,13.7559,13.7432,13.7559,64800.0
2005-03-11 10:55:00,21.67,21.67,21.67,21.67,28650.0,13.7559,13.7559,13.7559,13.7559,28650.0
2005-03-11 11:00:00,21.67,21.67,21.67,21.67,35250.0,13.7559,13.7559,13.7559,13.7559,35250.0
2005-03-11 11:05:00,21.67,21.67,21.66,21.66,221550.0,13.7559,13.7559,13.7496,13.7496,221550.0
2005-03-11 11:10:00,21.67,21.67,21.66,21.66,10200.0,13.7559,13.7559,13.7496,13.7496,10200.0
2005-03-11 11:15:00,21.67,21.67,21.67,21.67,7950.0,13.7559,13.7559,13.7559,13.7559,7950.0
2005-03-11 11:20:00,21.67,21.68,21.67,21.67,34350.0,13.7559,13.7623,13.7559,13.7559,34350.0
2005-03-11 11:25:00,21.67,21.67,21.67,21.67,3150.0,13.7559,13.7559,13.7559,13.7559,3150.0
2005-03-11 11:30:00,21.67,21.68,21.67,21.68,6150.0,13.7559,13.7623,13.7559,13.7623,6150.0
2005-03-11 11:35:00,21.67,21.67,21.66,21.67,80550.0,13.7559,13.7559,13.7496,13.7559,80550.0
2005-03-11 11:40:00,21.67,21.71,21.67,21.71,11850.0,13.7559,13.7813,13.7559,13.7813,11850.0
2005-03-11 11:45:00,21.71,21.71,21.69,21.69,6000.0,13.7813,13.7813,13.7686,13.7686,6000.0
2005-03-11 11:50:00,21.69,21.69,21.69,21.69,600.0,13.7686,13.7686,13.7686,13.7686,600.0
2005-03-11 11:55:00,21.67,21.67,21.67,21.67,300.0,13.7559,13.7559,13.7559,13.7559,300.0
2005-03-11 12:00:00,21.67,21.67,21.67,21.67,7950.0,13.7559,13.7559,13.7559,13.7559,7950.0
2005-03-11 12:05:00,21.67,21.67,21.67,21.67,150.0,13.7559,13.7559,13.7559,13.7559,150.0
2005-03-11 12:10:00,21.67,21.69,21.66,21.67,109650.0,13.7559,13.7686,13.7496,13.7559,109650.0
2005-03-11 12:15:00,21.65,21.66,21.65,21.65,1350.0,13.7432,13.7496,13.7432,13.7432,1350.0
2005-03-11 12:20:00,21.66,21.66,21.66,21.66,750.0,13.7496,13.7496,13.7496,13.7496,750.0
2005-03-11 12:25:00,21.65,21.65,21.65,21.65,5250.0,13.7432,13.7432,13.7432,13.7432,5250.0
2005-03-11 12:30:00,21.65,21.65,21.65,21.65,3000.0,13.7432,13.7432,13.7432,13.7432,3000.0
2005-03-11 12:35:00,21.65,21.65,21.63,21.63,1950.0,13.7432,13.7432,13.7305,13.7305,1950.0
2005-03-11 12:40:00,21.62,21.62,21.61,21.61,4500.0,13.7242,13.7242,13.7178,13.7178,4500.0
2005-03-11 12:45:00,21.61,21.61,21.57,21.58,16200.0,13.7178,13.7178,13.6924,13.6988,16200.0
2005-03-11 12:50:00,21.58,21.59,21.57,21.57,2100.0,13.6988,13.7051,13.6924,13.6924,2100.0
2005-03-11 12:55:00,21.57,21.57,21.57,21.57,1950.0,13.6924,13.6924,13.6924,13.6924,1950.0
2005-03-11 13:00:00,21.57,21.57,21.57,21.57,1350.0,13.6924,13.6924,13.6924,13.6924,1350.0
2005-03-11 13:05:00,21.57,21.57,21.56,21.56,750.0,13.6924,13.6924,13.6861,13.6861,750.0
2005-03-11 13:10:00,21.57,21.57,21.57,21.57,8250.0,13.6924,13.6924,13.6924,13.6924,8250.0
2005-03-11 13:15:00,21.57,21.58,21.57,21.57,3300.0,13.6924,13.6988,13.6924,13.6924,3300.0
2005-03-11 13:20:00,21.57,21.57,21.54,21.54,5700.0,13.6924,13.6924,13.6734,13.6734,5700.0
2005-03-11 13:25:00,21.55,21.55,21.55,21.55,600.0,13.6797,13.6797,13.6797,13.6797,600.0
2005-03-11 13:30:00,21.55,21.56,21.55,21.56,2850.0,13.6797,13.6861,13.6797,13.6861,2850.0
2005-03-11 13:35:00,21.55,21.55,21.55,21.55,1050.0,13.6797,13.6797,13.6797,13.6797,1050.0
2005-03-11 13:40:00,21.55,21.55,21.55,21.55,2100.0,13.6797,13.6797,13.6797,13.6797,2100.0
2005-03-11 13:45:00,21.53,21.53,21.51,21.51,9600.0,13.667,13.667,13.6543,13.6543,9600.0
2005-03-11 13:50:00,21.51,21.51,21.49,21.49,3300.0,13.6543,13.6543,13.6417,13.6417,3300.0
2005-03-11 13:55:00,21.49,21.49,21.49,21.49,3000.0,13.6417,13.6417,13.6417,13.6417,3000.0
2005-03-11 14:00:00,21.49,21.5,21.49,21.5,7350.0,13.6417,13.648,13.6417,13.648,7350.0
2005-03-11 14:05:00,21.5,21.5,21.49,21.49,9000.0,13.648,13.648,13.6417,13.6417,9000.0
2005-03-11 14:10:00,21.49,21.51,21.49,21.51,6750.0,13.6417,13.6543,13.6417,13.6543,6750.0
2005-03-11 14:15:00,21.5,21.5,21.49,21.5,4950.0,13.648,13.648,13.6417,13.648,4950.0
2005-03-11 14:20:00,21.5,21.53,21.5,21.53,2250.0,13.648,13.667,13.648,13.667,2250.0
2005-03-11 14:25:00,21.53,21.55,21.51,21.51,6600.0,13.667,13.6797,13.6543,13.6543,6600.0
2005-03-11 14:30:00,21.51,21.51,21.5,21.5,16650.0,13.6543,13.6543,13.648,13.648,16650.0
2005-03-11 14:35:00,21.49,21.49,21.43,21.43,10050.0,13.6417,13.6417,13.6036,13.6036,10050.0
2005-03-11 14:40:00,21.43,21.45,21.41,21.45,27450.0,13.6036,13.6163,13.5909,13.6163,27450.0
2005-03-11 14:45:00,21.45,21.48,21.45,21.48,2400.0,13.6163,13.6353,13.6163,13.6353,2400.0
2005-03-11 14:50:00,21.48,21.48,21.47,21.47,8550.0,13.6353,13.6353,13.629,13.629,8550.0
2005-03-11 14:55:00,21.45,21.47,21.43,21.47,16950.0,13.6163,13.629,13.6036,13.629,16950.0
2005-03-11 15:00:00,21.46,21.46,21.42,21.43,22500.0,13.6226,13.6226,13.5972,13.6036,22500.0
2005-03-11 15:05:00,21.43,21.45,21.43,21.44,1800.0,13.6036,13.6163,13.6036,13.6099,1800.0
2005-03-11 15:10:00,21.44,21.45,21.44,21.45,3150.0,13.6099,13.6163,13.6099,13.6163,3150.0
2005-03-11 15:15:00,21.43,21.47,21.43,21.47,7500.0,13.6036,13.629,13.6036,13.629,7500.0
2005-03-11 15:20:00,21.47,21.47,21.45,21.45,1950.0,13.629,13.629,13.6163,13.6163,1950.0
2005-03-11 15:25:00,21.45,21.45,21.44,21.44,5400.0,13.6163,13.6163,13.6099,13.6099,5400.0
2005-03-11 15:30:00,21.45,21.45,21.44,21.45,13350.0,13.6163,13.6163,13.6099,13.6163,13350.0
2005-03-11 15:35:00,21.45,21.5,21.45,21.5,5850.0,13.6163,13.648,13.6163,13.648,5850.0
2005-03-11 15:40:00,21.5,21.51,21.49,21.5,9600.0,13.648,13.6543,13.6417,13.648,9600.0
2005-03-11 15:45:00,21.5,21.52,21.5,21.51,5700.0,13.648,13.6607,13.648,13.6543,5700.0
2005-03-11 15:50:00,21.51,21.51,21.49,21.49,10800.0,13.6543,13.6543,13.6417,13.6417,10800.0
2005-03-11 15:55:00,21.48,21.48,21.43,21.43,38700.0,13.6353,13.6353,13.6036,13.6036,38700.0
2005-03-14 09:30:00,21.5,21.58,21.47,21.58,11250.0,13.648,13.6988,13.629,13.6988,11250.0
2005-03-14 09:35:00,21.58,21.6,21.53,21.53,6600.0,13.6988,13.7115,13.667,13.667,6600.0
2005-03-14 09:40:00,21.53,21.63,21.53,21.63,4350.0,13.667,13.7305,13.667,13.7305,4350.0
2005-03-14 09:45:00,21.65,21.65,21.51,21.51,8550.0,13.7432,13.7432,13.6543,13.6543,8550.0
2005-03-14 09:50:00,21.51,21.58,21.51,21.53,9450.0,13.6543,13.6988,13.6543,13.667,9450.0
2005-03-14 09:55:00,21.53,21.54,21.52,21.54,4950.0,13.667,13.6734,13.6607,13.6734,4950.0
2005-03-14 10:00:00,21.54,21.56,21.53,21.55,21750.0,13.6734,13.6861,13.667,13.6797,21750.0
2005-03-14 10:05:00,21.56,21.56,21.53,21.53,13350.0,13.6861,13.6861,13.667,13.667,13350.0
2005-03-14 10:10:00,21.53,21.53,21.52,21.52,8550.0,13.667,13.667,13.6607,13.6607,8550.0
2005-03-14 10:15:00,21.53,21.53,21.51,21.52,15150.0,13.667,13.667,13.6543,13.6607,15150.0
2005-03-14 10:20:00,21.52,21.53,21.47,21.47,7500.0,13.6607,13.667,13.629,13.629,7500.0
2005-03-14 10:25:00,21.45,21.52,21.45,21.45,8850.0,13.6163,13.6607,13.6163,13.6163,8850.0
2005-03-14 10:30:00,21.45,21.57,21.45,21.56,19050.0,13.6163,13.6924,13.6163,13.6861,19050.0
2005-03-14 10:35:00,21.57,21.57,21.52,21.53,10950.0,13.6924,13.6924,13.6607,13.667,10950.0
2005-03-14 10:40:00,21.53,21.54,21.53,21.53,10950.0,13.667,13.6734,13.667,13.667,10950.0
2005-03-14 10:45:00,21.53,21.53,21.47,21.51,11700.0,13.667,13.667,13.629,13.6543,11700.0
2005-03-14 10:50:00,21.5,21.53,21.5,21.51,7350.0,13.648,13.667,13.648,13.6543,7350.0
2005-03-14 10:55:00,21.51,21.56,21.5,21.52,18450.0,13.6543,13.6861,13.648,13.6607,18450.0
2005-03-14 11:00:00,21.52,21.53,21.51,21.51,15000.0,13.6607,13.667,13.6543,13.6543,15000.0
2005-03-14 11:05:00,21.51,21.53,21.49,21.51,18900.0,13.6543,13.667,13.6417,13.6543,18900.0
2005-03-14 11:10:00,21.51,21.53,21.47,21.48,18450.0,13.6543,13.667,13.629,13.6353,18450.0
2005-03-14 11:15:00,21.5,21.51,21.47,21.47,9600.0,13.648,13.6543,13.629,13.629,9600.0
2005-03-14 11:20:00,21.49,21.51,21.49,21.49,14400.0,13.6417,13.6543,13.6417,13.6417,14400.0
2005-03-14 11:25:00,21.49,21.52,21.49,21.51,11700.0,13.6417,13.6607,13.6417,13.6543,11700.0
2005-03-14 11:30:00,21.52,21.53,21.45,21.5,40350.0,13.6607,13.667,13.6163,13.648,40350.0
2005-03-14 11:35:00,21.48,21.51,21.47,21.47,9750.0,13.6353,13.6543,13.629,13.629,9750.0
2005-03-14 11:40:00,21.45,21.46,21.42,21.46,9600.0,13.6163,13.6226,13.5972,13.6226,9600.0
2005-03-14 11:45:00,21.46,21.47,21.46,21.46,10050.0,13.6226,13.629,13.6226,13.6226,10050.0
2005-03-14 11:50:00,21.46,21.49,21.45,21.48,10200.0,13.6226,13.6417,13.6163,13.6353,10200.0
2005-03-14 11:55:00,21.48,21.51,21.47,21.51,9000.0,13.6353,13.6543,13.629,13.6543,9000.0
2005-03-14 12:00:00,21.49,21.51,21.49,21.51,42150.0,13.6417,13.6543,13.6417,13.6543,42150.0
2005-03-14 12:05:00,21.51,21.53,21.49,21.49,19350.0,13.6543,13.667,13.6417,13.6417,19350.0
2005-03-14 12:10:00,21.51,21.55,21.51,21.54,47400.0,13.6543,13.6797,13.6543,13.6734,47400.0
2005-03-14 12:15:00,21.55,21.57,21.55,21.55,52950.0,13.6797,13.6924,13.6797,13.6797,52950.0
2005-03-14 12:20:00,21.55,21.55,21.54,21.54,7950.0,13.6797,13.6797,13.6734,13.6734,7950.0
2005-03-14 12:25:00,21.54,21.54,21.53,21.53,6900.0,13.6734,13.6734,13.667,13.667,6900.0
2005-03-14 12:30:00,21.54,21.54,21.53,21.54,6300.0,13.6734,13.6734,13.667,13.6734,6300.0
2005-03-14 12:35:00,21.55,21.55,21.52,21.52,6600.0,13.6797,13.6797,13.6607,13.6607,6600.0
2005-03-14 12:40:00,21.52,21.56,21.52,21.56,77400.0,13.6607,13.6861,13.6607,13.6861,77400.0
2005-03-14 12:45:00,21.56,21.56,21.55,21.55,34050.0,13.6861,13.6861,13.6797,13.6797,34050.0
2005-03-14 12:50:00,21.55,21.55,21.55,21.55,3750.0,13.6797,13.6797,13.6797,13.6797,3750.0
2005-03-14 12:55:00,21.55,21.55,21.49,21.49,28950.0,13.6797,13.6797,13.6417,13.6417,28950.0
2005-03-14 13:00:00,21.49,21.49,21.47,21.48,11700.0,13.6417,13.6417,13.629,13.6353,11700.0
2005-03-14 13:05:00,21.48,21.51,21.48,21.5,4050.0,13.6353,13.6543,13.6353,13.648,4050.0
2005-03-14 13:10:00,21.5,21.5,21.49,21.49,11400.0,13.648,13.648,13.6417,13.6417,11400.0
2005-03-14 13:15:00,21.5,21.53,21.49,21.53,8550.0,13.648,13.667,13.6417,13.667,8550.0
2005-03-14 13:20:00,21.52,21.52,21.48,21.48,6300.0,13.6607,13.6607,13.6353,13.6353,6300.0
2005-03-14 13:25:00,21.48,21.49,21.46,21.46,27300.0,13.6353,13.6417,13.6226,13.6226,27300.0
2005-03-14 13:30:00,21.48,21.48,21.45,21.46,11850.0,13.6353,13.6353,13.6163,13.6226,11850.0
2005-03-14 13:35:00,21.43,21.48,21.43,21.48,13650.0,13.6036,13.6353,13.6036,13.6353,13650.0
2005-03-14 13:40:00,21.45,21.45,21.45,21.45,3000.0,13.6163,13.6163,13.6163,13.6163,3000.0
2005-03-14 13:45:00,21.45,21.48,21.45,21.48,4200.0,13.6163,13.6353,13.6163,13.6353,4200.0
2005-03-14 13:50:00,21.48,21.49,21.48,21.49,5100.0,13.6353,13.6417,13.6353,13.6417,5100.0
2005-03-14 13:55:00,21.47,21.47,21.43,21.43,15600.0,13.629,13.629,13.6036,13.6036,15600.0
2005-03-14 14:00:00,21.44,21.48,21.43,21.48,7950.0,13.6099,13.6353,13.6036,13.6353,7950.0
2005-03-14 14:05:00,21.5,21.5,21.5,21.5,28350.0,13.648,13.648,13.648,13.648,28350.0
2005-03-14 14:10:00,21.49,21.5,21.48,21.48,10200.0,13.6417,13.648,13.6353,13.6353,10200.0
2005-03-14 14:15:00,21.49,21.5,21.47,21.49,19650.0,13.6417,13.648,13.629,13.6417,19650.0
2005-03-14 14:20:00,21.49,21.51,21.48,21.5,8700.0,13.6417,13.6543,13.6353,13.648,8700.0
2005-03-14 14:25:00,21.49,21.49,21.47,21.48,15600.0,13.6417,13.6417,13.629,13.6353,15600.0
2005-03-14 14:30:00,21.49,21.5,21.47,21.49,7800.0,13.6417,13.648,13.629,13.6417,7800.0
2005-03-14 14:35:00,21.5,21.51,21.5,21.5,15300.0,13.648,13.6543,13.648,13.648,15300.0
2005-03-14 14:40:00,21.5,21.52,21.5,21.52,5700.0,13.648,13.6607,13.648,13.6607,5700.0
2005-03-14 14:45:00,21.52,21.52,21.51,21.52,8100.0,13.6607,13.6607,13.6543,13.6607,8100.0
2005-03-14 14:50:00,21.51,21.52,21.51,21.51,6300.0,13.6543,13.6607,13.6543,13.6543,6300.0
2005-03-14 14:55:00,21.51,21.51,21.51,21.51,6750.0,13.6543,13.6543,13.6543,13.6543,6750.0
2005-03-14 15:00:00,21.51,21.53,21.49,21.52,8100.0,13.6543,13.667,13.6417,13.6607,8100.0
2005-03-14 15:05:00,21.52,21.53,21.52,21.53,4950.0,13.6607,13.667,13.6607,13.667,4950.0
2005-03-14 15:10:00,21.52,21.53,21.52,21.53,6150.0,13.6607,13.667,13.6607,13.667,6150.0
2005-03-14 15:15:00,21.53,21.57,21.52,21.57,33900.0,13.667,13.6924,13.6607,13.6924,33900.0
2005-03-14 15:20:00,21.57,21.58,21.57,21.57,9450.0,13.6924,13.6988,13.6924,13.6924,9450.0
2005-03-14 15:25:00,21.57,21.58,21.57,21.57,11550.0,13.6924,13.6988,13.6924,13.6924,11550.0
2005-03-14 15:30:00,21.57,21.61,21.57,21.61,24600.0,13.6924,13.7178,13.6924,13.7178,24600.0
2005-03-14 15:35:00,21.61,21.61,21.6,21.6,20100.0,13.7178,13.7178,13.7115,13.7115,20100.0
2005-03-14 15:40:00,21.6,21.61,21.59,21.61,77700.0,13.7115,13.7178,13.7051,13.7178,77700.0
2005-03-14 15:45:00,21.61,21.63,21.6,21.6,50400.0,13.7178,13.7305,13.7115,13.7115,50400.0
2005-03-14 15:50:00,21.61,21.62,21.6,21.6,25050.0,13.7178,13.7242,13.7115,13.7115,25050.0
2005-03-14 15:55:00,21.59,21.62,21.59,21.62,39300.0,13.7051,13.7242,13.7051,13.7242,39300.0
2005-03-15 09:30:00,21.72,21.74,21.72,21.74,7800.0,13.7877,13.8004,13.7877,13.8004,7800.0
2005-03-15 09:35:00,21.73,21.73,21.69,21.69,3600.0,13.794,13.794,13.7686,13.7686,3600.0
2005-03-15 09:40:00,21.68,21.68,21.65,21.65,6150.0,13.7623,13.7623,13.7432,13.7432,6150.0
2005-03-15 09:45:00,21.65,21.67,21.65,21.66,11100.0,13.7432,13.7559,13.7432,13.7496,11100.0
2005-03-15 09:50:00,21.67,21.72,21.67,21.72,9150.0,13.7559,13.7877,13.7559,13.7877,9150.0
2005-03-15 09:55:00,21.72,21.72,21.72,21.72,4650.0,13.7877,13.7877,13.7877,13.7877,4650.0
2005-03-15 10:00:00,21.72,21.73,21.72,21.72,2850.0,13.7877,13.794,13.7877,13.7877,2850.0
2005-03-15 10:05:00,21.72,21.72,21.72,21.72,3900.0,13.7877,13.7877,13.7877,13.7877,3900.0
2005-03-15 10:10:00,21.73,21.73,21.71,21.73,8400.0,13.794,13.794,13.7813,13.794,8400.0
2005-03-15 10:15:00,21.73,21.73,21.72,21.73,16200.0,13.794,13.794,13.7877,13.794,16200.0
2005-03-15 10:20:00,21.73,21.73,21.72,21.73,18000.0,13.794,13.794,13.7877,13.794,18000.0
2005-03-15 10:25:00,21.73,21.77,21.73,21.77,13200.0,13.794,13.8194,13.794,13.8194,13200.0
2005-03-15 10:30:00,21.76,21.76,21.75,21.76,1050.0,13.813,13.813,13.8067,13.813,1050.0
2005-03-15 10:35:00,21.76,21.77,21.75,21.77,8250.0,13.813,13.8194,13.8067,13.8194,8250.0
2005-03-15 10:40:00,21.77,21.81,21.77,21.8,14850.0,13.8194,13.8448,13.8194,13.8384,14850.0
2005-03-15 10:45:00,21.81,21.82,21.81,21.81,4950.0,13.8448,13.8511,13.8448,13.8448,4950.0
2005-03-15 10:50:00,21.82,21.83,21.81,21.83,15450.0,13.8511,13.8575,13.8448,13.8575,15450.0
2005-03-15 10:55:00,21.82,21.83,21.81,21.83,10200.0,13.8511,13.8575,13.8448,13.8575,10200.0
2005-03-15 11:00:00,21.83,21.83,21.82,21.82,6900.0,13.8575,13.8575,13.8511,13.8511,6900.0
2005-03-15 11:05:00,21.83,21.83,21.82,21.83,11850.0,13.8575,13.8575,13.8511,13.8575,11850.0
2005-03-15 11:10:00,21.83,21.89,21.83,21.89,22650.0,13.8575,13.8956,13.8575,13.8956,22650.0
2005-03-15 11:15:00,21.89,21.89,21.83,21.85,12750.0,13.8956,13.8956,13.8575,13.8702,12750.0
2005-03-15 11:20:00,21.84,21.85,21.83,21.83,8850.0,13.8638,13.8702,13.8575,13.8575,8850.0
2005-03-15 11:25:00,21.84,21.86,21.83,21.85,7050.0,13.8638,13.8765,13.8575,13.8702,7050.0
2005-03-15 11:30:00,21.84,21.85,21.84,21.85,6450.0,13.8638,13.8702,13.8638,13.8702,6450.0
2005-03-15 11:35:00,21.85,21.85,21.8,21.82,18300.0,13.8702,13.8702,13.8384,13.8511,18300.0
2005-03-15 11:40:00,21.83,21.83,21.8,21.83,35100.0,13.8575,13.8575,13.8384,13.8575,35100.0
2005-03-15 11:45:00,21.85,21.85,21.83,21.83,27750.0,13.8702,13.8702,13.8575,13.8575,27750.0
2005-03-15 11:50:00,21.83,21.83,21.81,21.82,15450.0,13.8575,13.8575,13.8448,13.8511,15450.0
2005-03-15 11:55:00,21.82,21.82,21.8,21.81,27300.0,13.8511,13.8511,13.8384,13.8448,27300.0
2005-03-15 12:00:00,21.81,21.81,21.78,21.78,8400.0,13.8448,13.8448,13.8257,13.8257,8400.0
2005-03-15 12:05:00,21.78,21.79,21.78,21.78,900.0,13.8257,13.8321,13.8257,13.8257,900.0
2005-03-15 12:10:00,21.78,21.8,21.78,21.79,7500.0,13.8257,13.8384,13.8257,13.8321,7500.0
2005-03-15 12:15:00,21.79,21.81,21.79,21.81,3450.0,13.8321,13.8448,13.8321,13.8448,3450.0
2005-03-15 12:20:00,21.81,21.83,21.81,21.83,7800.0,13.8448,13.8575,13.8448,13.8575,7800.0
2005-03-15 12:25:00,21.83,21.84,21.83,21.84,6150.0,13.8575,13.8638,13.8575,13.8638,6150.0
2005-03-15 12:30:00,21.83,21.85,21.83,21.83,6600.0,13.8575,13.8702,13.8575,13.8575,6600.0
2005-03-15 12:35:00,21.84,21.84,21.83,21.83,2700.0,13.8638,13.8638,13.8575,13.8575,2700.0
2005-03-15 12:40:00,21.84,21.84,21.83,21.83,22050.0,13.8638,13.8638,13.8575,13.8575,22050.0
2005-03-15 12:45:00,21.83,21.85,21.83,21.85,1200.0,13.8575,13.8702,13.8575,13.8702,1200.0
2005-03-15 12:50:00,21.85,21.85,21.85,21.85,4200.0,13.8702,13.8702,13.8702,13.8702,4200.0
2005-03-15 12:55:00,21.85,21.87,21.84,21.85,1650.0,13.8702,13.8829,13.8638,13.8702,1650.0
2005-03-15 13:00:00,21.86,21.86,21.86,21.86,2100.0,13.8765,13.8765,13.8765,13.8765,2100.0
2005-03-15 13:05:00,21.85,21.87,21.83,21.83,5100.0,13.8702,13.8829,13.8575,13.8575,5100.0
2005-03-15 13:10:00,21.83,21.84,21.82,21.84,3900.0,13.8575,13.8638,13.8511,13.8638,3900.0
2005-03-15 13:15:00,21.84,21.84,21.84,21.84,2550.0,13.8638,13.8638,13.8638,13.8638,2550.0
2005-03-15 13:20:00,21.83,21.83,21.8,21.8,12600.0,13.8575,13.8575,13.8384,13.8384,12600.0
2005-03-15 13:25:00,21.8,21.8,21.79,21.79,2700.0,13.8384,13.8384,13.8321,13.8321,2700.0
2005-03-15 13:30:00,21.79,21.79,21.79,21.79,16650.0,13.8321,13.8321,13.8321,13.8321,16650.0
2005-03-15 13:35:00,21.79,21.81,21.78,21.78,19800.0,13.8321,13.8448,13.8257,13.8257,19800.0
2005-03-15 13:40:00,21.77,21.8,21.75,21.77,7500.0,13.8194,13.8384,13.8067,13.8194,7500.0
2005-03-15 13:45:00,21.77,21.79,21.77,21.78,14850.0,13.8194,13.8321,13.8194,13.8257,14850.0
2005-03-15 13:50:00,21.78,21.8,21.78,21.8,4800.0,13.8257,13.8384,13.8257,13.8384,4800.0
2005-03-15 13:55:00,21.8,21.81,21.8,21.81,18600.0,13.8384,13.8448,13.8384,13.8448,18600.0
2005-03-15 14:00:00,21.81,21.83,21.81,21.83,24750.0,13.8448,13.8575,13.8448,13.8575,24750.0
2005-03-15 14:05:00,21.83,21.85,21.83,21.84,5250.0,13.8575,13.8702,13.8575,13.8638,5250.0
2005-03-15 14:10:00,21.84,21.85,21.84,21.85,7800.0,13.8638,13.8702,13.8638,13.8702,7800.0
2005-03-15 14:15:00,21.85,21.85,21.83,21.85,11100.0,13.8702,13.8702,13.8575,13.8702,11100.0
2005-03-15 14:20:00,21.85,21.85,21.84,21.85,12600.0,13.8702,13.8702,13.8638,13.8702,12600.0
2005-03-15 14:25:00,21.85,21.85,21.84,21.84,6150.0,13.8702,13.8702,13.8638,13.8638,6150.0
2005-03-15 14:30:00,21.84,21.84,21.83,21.83,10350.0,13.8638,13.8638,13.8575,13.8575,10350.0
2005-03-15 14:35:00,21.83,21.85,21.83,21.84,18450.0,13.8575,13.8702,13.8575,13.8638,18450.0
2005-03-15 14:40:00,21.84,21.85,21.83,21.83,8700.0,13.8638,13.8702,13.8575,13.8575,8700.0
2005-03-15 14:45:00,21.83,21.85,21.83,21.85,18600.0,13.8575,13.8702,13.8575,13.8702,18600.0
2005-03-15 14:50:00,21.85,21.85,21.83,21.84,8250.0,13.8702,13.8702,13.8575,13.8638,8250.0
2005-03-15 14:55:00,21.84,21.85,21.83,21.83,7200.0,13.8638,13.8702,13.8575,13.8575,7200.0
2005-03-15 15:00:00,21.83,21.85,21.83,21.84,3600.0,13.8575,13.8702,13.8575,13.8638,3600.0
2005-03-15 15:05:00,21.84,21.85,21.84,21.85,4650.0,13.8638,13.8702,13.8638,13.8702,4650.0
2005-03-15 15:10:00,21.84,21.84,21.83,21.84,5100.0,13.8638,13.8638,13.8575,13.8638,5100.0
2005-03-15 15:15:00,21.83,21.84,21.83,21.84,8700.0,13.8575,13.8638,13.8575,13.8638,8700.0
2005-03-15 15:20:00,21.84,21.84,21.83,21.84,4800.0,13.8638,13.8638,13.8575,13.8638,4800.0
2005-03-15 15:25:00,21.83,21.84,21.83,21.83,5850.0,13.8575,13.8638,13.8575,13.8575,5850.0
2005-03-15 15:30:00,21.83,21.85,21.83,21.85,30900.0,13.8575,13.8702,13.8575,13.8702,30900.0
2005-03-15 15:35:00,21.85,21.87,21.85,21.87,31350.0,13.8702,13.8829,13.8702,13.8829,31350.0
2005-03-15 15:40:00,21.87,21.87,21.84,21.84,9900.0,13.8829,13.8829,13.8638,13.8638,9900.0
2005-03-15 15:45:00,21.84,21.85,21.82,21.83,10650.0,13.8638,13.8702,13.8511,13.8575,10650.0
2005-03-15 15:50:00,21.83,21.83,21.79,21.79,11400.0,13.8575,13.8575,13.8321,13.8321,11400.0
2005-03-15 15:55:00,21.79,21.8,21.75,21.76,45300.0,13.8321,13.8384,13.8067,13.813,45300.0
2005-03-16 09:30:00,21.77,21.94,21.77,21.94,23250.0,13.8194,13.9273,13.8194,13.9273,23250.0
2005-03-16 09:35:00,21.93,21.93,21.93,21.93,5400.0,13.921,13.921,13.921,13.921,5400.0
2005-03-16 09:40:00,21.93,21.93,21.83,21.89,9600.0,13.921,13.921,13.8575,13.8956,9600.0
2005-03-16 09:45:00,21.88,21.88,21.82,21.83,3450.0,13.8892,13.8892,13.8511,13.8575,3450.0
2005-03-16 09:50:00,21.83,21.83,21.81,21.82,9300.0,13.8575,13.8575,13.8448,13.8511,9300.0
2005-03-16 09:55:00,21.83,21.89,21.83,21.89,4200.0,13.8575,13.8956,13.8575,13.8956,4200.0
2005-03-16 10:00:00,21.89,21.91,21.89,21.9,8400.0,13.8956,13.9083,13.8956,13.9019,8400.0
2005-03-16 10:05:00,21.89,21.89,21.89,21.89,2100.0,13.8956,13.8956,13.8956,13.8956,2100.0
2005-03-16 10:10:00,21.89,21.95,21.89,21.94,11550.0,13.8956,13.9337,13.8956,13.9273,11550.0
2005-03-16 10:15:00,21.95,21.95,21.9,21.9,3450.0,13.9337,13.9337,13.9019,13.9019,3450.0
2005-03-16 10:20:00,21.89,21.89,21.87,21.89,4800.0,13.8956,13.8956,13.8829,13.8956,4800.0
2005-03-16 10:25:00,21.87,21.89,21.83,21.83,3600.0,13.8829,13.8956,13.8575,13.8575,3600.0
2005-03-16 10:30:00,21.84,21.84,21.79,21.79,13200.0,13.8638,13.8638,13.8321,13.8321,13200.0
2005-03-16 10:35:00,21.8,21.81,21.72,21.72,4650.0,13.8384,13.8448,13.7877,13.7877,4650.0
2005-03-16 10:40:00,21.71,21.73,21.71,21.73,4800.0,13.7813,13.794,13.7813,13.794,4800.0
2005-03-16 10:45:00,21.73,21.88,21.73,21.88,12600.0,13.794,13.8892,13.794,13.8892,12600.0
2005-03-16 10:50:00,21.88,21.88,21.87,21.87,7050.0,13.8892,13.8892,13.8829,13.8829,7050.0
2005-03-16 10:55:00,21.87,21.87,21.86,21.86,4950.0,13.8829,13.8829,13.8765,13.8765,4950.0
2005-03-16 11:00:00,21.86,21.86,21.84,21.84,5700.0,13.8765,13.8765,13.8638,13.8638,5700.0
2005-03-16 11:05:00,21.84,21.85,21.84,21.84,2850.0,13.8638,13.8702,13.8638,13.8638,2850.0
2005-03-16 11:10:00,21.84,21.85,21.84,21.84,2550.0,13.8638,13.8702,13.8638,13.8638,2550.0
2005-03-16 11:15:00,21.84,21.84,21.83,21.83,15450.0,13.8638,13.8638,13.8575,13.8575,15450.0
2005-03-16 11:20:00,21.83,21.83,21.83,21.83,4050.0,13.8575,13.8575,13.8575,13.8575,4050.0
2005-03-16 11:25:00,21.83,21.84,21.83,21.84,5250.0,13.8575,13.8638,13.8575,13.8638,5250.0
2005-03-16 11:30:00,21.85,21.89,21.85,21.88,5400.0,13.8702,13.8956,13.8702,13.8892,5400.0
2005-03-16 11:35:00,21.88,21.89,21.88,21.89,2550.0,13.8892,13.8956,13.8892,13.8956,2550.0
2005-03-16 11:40:00,21.89,21.89,21.87,21.87,4050.0,13.8956,13.8956,13.8829,13.8829,4050.0
2005-03-16 11:45:00,21.87,21.91,21.87,21.91,11100.0,13.8829,13.9083,13.8829,13.9083,11100.0
2005-03-16 11:50:00,21.91,21.92,21.9,21.91,3000.0,13.9083,13.9146,13.9019,13.9083,3000.0
2005-03-16 11:55:00,21.91,21.91,21.9,21.9,1950.0,13.9083,13.9083,13.9019,13.9019,1950.0
2005-03-16 12:00:00,21.91,21.91,21.91,21.91,9000.0,13.9083,13.9083,13.9083,13.9083,9000.0
2005-03-16 12:05:00,21.9,21.9,21.88,21.88,3600.0,13.9019,13.9019,13.8892,13.8892,3600.0
2005-03-16 12:10:00,21.87,21.87,21.85,21.86,4800.0,13.8829,13.8829,13.8702,13.8765,4800.0
2005-03-16 12:15:00,21.85,21.86,21.83,21.86,32100.0,13.8702,13.8765,13.8575,13.8765,32100.0
2005-03-16 12:20:00,21.85,21.85,21.84,21.85,7800.0,13.8702,13.8702,13.8638,13.8702,7800.0
2005-03-16 12:25:00,21.85,21.85,21.85,21.85,4050.0,13.8702,13.8702,13.8702,13.8702,4050.0
2005-03-16 12:30:00,21.85,21.87,21.85,21.86,4800.0,13.8702,13.8829,13.8702,13.8765,4800.0
2005-03-16 12:35:00,21.86,21.87,21.86,21.87,1350.0,13.8765,13.8829,13.8765,13.8829,1350.0
2005-03-16 12:40:00,21.87,21.91,21.87,21.9,8850.0,13.8829,13.9083,13.8829,13.9019,8850.0
2005-03-16 12:45:00,21.9,21.91,21.87,21.87,6900.0,13.9019,13.9083,13.8829,13.8829,6900.0
2005-03-16 12:50:00,21.87,21.87,21.87,21.87,300.0,13.8829,13.8829,13.8829,13.8829,300.0
2005-03-16 12:55:00,21.86,21.89,21.85,21.86,12150.0,13.8765,13.8956,13.8702,13.8765,12150.0
2005-03-16 13:00:00,21.85,21.86,21.85,21.86,11850.0,13.8702,13.8765,13.8702,13.8765,11850.0
2005-03-16 13:05:00,21.85,21.86,21.85,21.85,1500.0,13.8702,13.8765,13.8702,13.8702,1500.0
2005-03-16 13:10:00,21.85,21.86,21.85,21.86,17100.0,13.8702,13.8765,13.8702,13.8765,17100.0
2005-03-16 13:15:00,21.86,21.86,21.85,21.85,10050.0,13.8765,13.8765,13.8702,13.8702,10050.0
2005-03-16 13:20:00,21.86,21.86,21.85,21.86,2550.0,13.8765,13.8765,13.8702,13.8765,2550.0
2005-03-16 13:25:00,21.86,21.86,21.86,21.86,3750.0,13.8765,13.8765,13.8765,13.8765,3750.0
2005-03-16 13:30:00,21.86,21.87,21.86,21.87,11550.0,13.8765,13.8829,13.8765,13.8829,11550.0
2005-03-16 13:35:00,21.87,21.87,21.87,21.87,4200.0,13.8829,13.8829,13.8829,13.8829,4200.0
2005-03-16 13:40:00,21.87,21.88,21.87,21.87,54900.0,13.8829,13.8892,13.8829,13.8829,54900.0
2005-03-16 13:45:00,21.87,21.88,21.87,21.87,2250.0,13.8829,13.8892,13.8829,13.8829,2250.0
2005-03-16 13:50:00,21.87,21.87,21.85,21.85,7200.0,13.8829,13.8829,13.8702,13.8702,7200.0
2005-03-16 13:55:00,21.85,21.85,21.83,21.83,5400.0,13.8702,13.8702,13.8575,13.8575,5400.0
2005-03-16 14:00:00,21.81,21.82,21.81,21.82,10050.0,13.8448,13.8511,13.8448,13.8511,10050.0
2005-03-16 14:05:00,21.82,21.83,21.82,21.83,1800.0,13.8511,13.8575,13.8511,13.8575,1800.0
2005-03-16 14:10:00,21.83,21.85,21.83,21.85,5250.0,13.8575,13.8702,13.8575,13.8702,5250.0
2005-03-16 14:15:00,21.85,21.85,21.85,21.85,6300.0,13.8702,13.8702,13.8702,13.8702,6300.0
2005-03-16 14:20:00,21.86,21.86,21.86,21.86,3000.0,13.8765,13.8765,13.8765,13.8765,3000.0
2005-03-16 14:25:00,21.86,21.86,21.85,21.85,16950.0,13.8765,13.8765,13.8702,13.8702,16950.0
2005-03-16 14:30:00,21.85,21.85,21.85,21.85,8700.0,13.8702,13.8702,13.8702,13.8702,8700.0
2005-03-16 14:35:00,21.85,21.85,21.85,21.85,2550.0,13.8702,13.8702,13.8702,13.8702,2550.0
2005-03-16 14:40:00,21.85,21.86,21.85,21.85,16200.0,13.8702,13.8765,13.8702,13.8702,16200.0
2005-03-16 14:45:00,21.85,21.85,21.85,21.85,900.0,13.8702,13.8702,13.8702,13.8702,900.0
2005-03-16 14:50:00,21.85,21.86,21.85,21.85,42000.0,13.8702,13.8765,13.8702,13.8702,42000.0
2005-03-16 14:55:00,21.85,21.85,21.85,21.85,3600.0,13.8702,13.8702,13.8702,13.8702,3600.0
2005-03-16 15:00:00,21.85,21.85,21.83,21.84,43200.0,13.8702,13.8702,13.8575,13.8638,43200.0
2005-03-16 15:05:00,21.83,21.84,21.8,21.82,11850.0,13.8575,13.8638,13.8384,13.8511,11850.0
2005-03-16 15:10:00,21.78,21.83,21.78,21.83,11550.0,13.8257,13.8575,13.8257,13.8575,11550.0
2005-03-16 15:15:00,21.83,21.84,21.83,21.83,10800.0,13.8575,13.8638,13.8575,13.8575,10800.0
2005-03-16 15:20:00,21.83,21.83,21.81,21.83,5550.0,13.8575,13.8575,13.8448,13.8575,5550.0
2005-03-16 15:25:00,21.83,21.84,21.81,21.82,45450.0,13.8575,13.8638,13.8448,13.8511,45450.0
2005-03-16 15:30:00,21.83,21.83,21.78,21.79,4950.0,13.8575,13.8575,13.8257,13.8321,4950.0
2005-03-16 15:35:00,21.79,21.79,21.75,21.75,4050.0,13.8321,13.8321,13.8067,13.8067,4050.0
2005-03-16 15:40:00,21.75,21.75,21.75,21.75,17400.0,13.8067,13.8067,13.8067,13.8067,17400.0
2005-03-16 15:45:00,21.75,21.77,21.75,21.77,27000.0,13.8067,13.8194,13.8067,13.8194,27000.0
2005-03-16 15:50:00,21.77,21.77,21.71,21.71,6900.0,13.8194,13.8194,13.7813,13.7813,6900.0
2005-03-16 15:55:00,21.71,21.71,21.7,21.71,38400.0,13.7813,13.7813,13.775,13.7813,38400.0
2005-03-17 09:30:00,21.73,21.73,21.67,21.67,11700.0,13.794,13.794,13.7559,13.7559,11700.0
2005-03-17 09:35:00,21.63,21.68,21.63,21.67,12150.0,13.7305,13.7623,13.7305,13.7559,12150.0
2005-03-17 09:40:00,21.67,21.71,21.65,21.65,6300.0,13.7559,13.7813,13.7432,13.7432,6300.0
2005-03-17 09:45:00,21.64,21.71,21.64,21.71,5550.0,13.7369,13.7813,13.7369,13.7813,5550.0
2005-03-17 09:50:00,21.71,21.75,21.7,21.74,13350.0,13.7813,13.8067,13.775,13.8004,13350.0
2005-03-17 09:55:00,21.74,21.74,21.73,21.73,10200.0,13.8004,13.8004,13.794,13.794,10200.0
2005-03-17 10:00:00,21.73,21.74,21.73,21.74,10950.0,13.794,13.8004,13.794,13.8004,10950.0
2005-03-17 10:05:00,21.73,21.74,21.73,21.73,49200.0,13.794,13.8004,13.794,13.794,49200.0
2005-03-17 10:10:00,21.73,21.73,21.71,21.72,18150.0,13.794,13.794,13.7813,13.7877,18150.0
2005-03-17 10:15:00,21.72,21.73,21.72,21.73,31500.0,13.7877,13.794,13.7877,13.794,31500.0
2005-03-17 10:20:00,21.73,21.75,21.71,21.73,59250.0,13.794,13.8067,13.7813,13.794,59250.0
2005-03-17 10:25:00,21.74,21.75,21.74,21.75,2850.0,13.8004,13.8067,13.8004,13.8067,2850.0
2005-03-17 10:30:00,21.75,21.75,21.75,21.75,1500.0,13.8067,13.8067,13.8067,13.8067,1500.0
2005-03-17 10:35:00,21.74,21.75,21.73,21.73,11850.0,13.8004,13.8067,13.794,13.794,11850.0
2005-03-17 10:40:00,21.73,21.74,21.73,21.73,46500.0,13.794,13.8004,13.794,13.794,46500.0
2005-03-17 10:45:00,21.73,21.8,21.73,21.78,36000.0,13.794,13.8384,13.794,13.8257,36000.0
2005-03-17 10:50:00,21.77,21.77,21.77,21.77,2700.0,13.8194,13.8194,13.8194,13.8194,2700.0
2005-03-17 10:55:00,21.77,21.8,21.77,21.8,10950.0,13.8194,13.8384,13.8194,13.8384,10950.0
2005-03-17 11:00:00,21.8,21.81,21.79,21.79,3300.0,13.8384,13.8448,13.8321,13.8321,3300.0
2005-03-17 11:05:00,21.79,21.79,21.79,21.79,5700.0,13.8321,13.8321,13.8321,13.8321,5700.0
2005-03-17 11:10:00,21.79,21.79,21.75,21.75,4650.0,13.8321,13.8321,13.8067,13.8067,4650.0
2005-03-17 11:15:00,21.74,21.74,21.73,21.74,30300.0,13.8004,13.8004,13.794,13.8004,30300.0
2005-03-17 11:20:00,21.73,21.73,21.73,21.73,6600.0,13.794,13.794,13.794,13.794,6600.0
2005-03-17 11:25:00,21.73,21.74,21.72,21.72,18600.0,13.794,13.8004,13.7877,13.7877,18600.0
2005-03-17 11:30:00,21.72,21.72,21.72,21.72,2550.0,13.7877,13.7877,13.7877,13.7877,2550.0
2005-03-17 11:35:00,21.72,21.72,21.72,21.72,2400.0,13.7877,13.7877,13.7877,13.7877,2400.0
2005-03-17 11:40:00,21.72,21.72,21.72,21.72,3000.0,13.7877,13.7877,13.7877,13.7877,3000.0
2005-03-17 11:45:00,21.72,21.72,21.72,21.72,3300.0,13.7877,13.7877,13.7877,13.7877,3300.0
2005-03-17 11:50:00,21.72,21.72,21.72,21.72,2550.0,13.7877,13.7877,13.7877,13.7877,2550.0
2005-03-17 11:55:00,21.72,21.72,21.72,21.72,3150.0,13.7877,13.7877,13.7877,13.7877,3150.0
2005-03-17 12:00:00,21.72,21.72,21.71,21.71,47100.0,13.7877,13.7877,13.7813,13.7813,47100.0
2005-03-17 12:05:00,21.72,21.73,21.71,21.71,16350.0,13.7877,13.794,13.7813,13.7813,16350.0
2005-03-17 12:10:00,21.71,21.73,21.71,21.73,31800.0,13.7813,13.794,13.7813,13.794,31800.0
2005-03-17 12:15:00,21.73,21.73,21.72,21.73,7650.0,13.794,13.794,13.7877,13.794,7650.0
2005-03-17 12:20:00,21.73,21.75,21.73,21.75,9150.0,13.794,13.8067,13.794,13.8067,9150.0
2005-03-17 12:25:00,21.75,21.85,21.75,21.85,12300.0,13.8067,13.8702,13.8067,13.8702,12300.0
2005-03-17 12:30:00,21.85,21.86,21.83,21.86,9900.0,13.8702,13.8765,13.8575,13.8765,9900.0
2005-03-17 12:35:00,21.86,21.86,21.83,21.83,10050.0,13.8765,13.8765,13.8575,13.8575,10050.0
2005-03-17 12:40:00,21.83,21.83,21.8,21.8,15600.0,13.8575,13.8575,13.8384,13.8384,15600.0
2005-03-17 12:45:00,21.8,21.8,21.77,21.77,30450.0,13.8384,13.8384,13.8194,13.8194,30450.0
2005-03-17 12:50:00,21.77,21.77,21.75,21.77,12000.0,13.8194,13.8194,13.8067,13.8194,12000.0
2005-03-17 12:55:00,21.76,21.8,21.76,21.79,13950.0,13.813,13.8384,13.813,13.8321,13950.0
2005-03-17 13:00:00,21.79,21.79,21.79,21.79,18150.0,13.8321,13.8321,13.8321,13.8321,18150.0
2005-03-17 13:05:00,21.81,21.81,21.79,21.8,10950.0,13.8448,13.8448,13.8321,13.8384,10950.0
2005-03-17 13:10:00,21.8,21.8,21.79,21.8,12450.0,13.8384,13.8384,13.8321,13.8384,12450.0
2005-03-17 13:15:00,21.8,21.8,21.79,21.79,12150.0,13.8384,13.8384,13.8321,13.8321,12150.0
2005-03-17 13:20:00,21.8,21.81,21.79,21.81,10950.0,13.8384,13.8448,13.8321,13.8448,10950.0
2005-03-17 13:25:00,21.81,21.84,21.81,21.84,14850.0,13.8448,13.8638,13.8448,13.8638,14850.0
2005-03-17 13:30:00,21.84,21.86,21.83,21.86,12750.0,13.8638,13.8765,13.8575,13.8765,12750.0
2005-03-17 13:35:00,21.86,21.86,21.85,21.85,6900.0,13.8765,13.8765,13.8702,13.8702,6900.0
2005-03-17 13:40:00,21.85,21.85,21.8,21.81,129900.0,13.8702,13.8702,13.8384,13.8448,129900.0
2005-03-17 13:45:00,21.83,21.87,21.83,21.83,14850.0,13.8575,13.8829,13.8575,13.8575,14850.0
2005-03-17 13:50:00,21.84,21.84,21.83,21.83,7050.0,13.8638,13.8638,13.8575,13.8575,7050.0
2005-03-17 13:55:00,21.84,21.87,21.83,21.84,10650.0,13.8638,13.8829,13.8575,13.8638,10650.0
2005-03-17 14:00:00,21.83,21.83,21.77,21.78,4200.0,13.8575,13.8575,13.8194,13.8257,4200.0
2005-03-17 14:05:00,21.77,21.79,21.74,21.76,9450.0,13.8194,13.8321,13.8004,13.813,9450.0
2005-03-17 14:10:00,21.76,21.77,21.75,21.77,2700.0,13.813,13.8194,13.8067,13.8194,2700.0
2005-03-17 14:15:00,21.77,21.79,21.77,21.79,4350.0,13.8194,13.8321,13.8194,13.8321,4350.0
2005-03-17 14:20:00,21.79,21.81,21.79,21.79,9750.0,13.8321,13.8448,13.8321,13.8321,9750.0
2005-03-17 14:25:00,21.79,21.82,21.79,21.82,9450.0,13.8321,13.8511,13.8321,13.8511,9450.0
2005-03-17 14:30:00,21.81,21.81,21.8,21.8,8250.0,13.8448,13.8448,13.8384,13.8384,8250.0
2005-03-17 14:35:00,21.8,21.82,21.79,21.79,8250.0,13.8384,13.8511,13.8321,13.8321,8250.0
2005-03-17 14:40:00,21.81,21.83,21.81,21.83,4650.0,13.8448,13.8575,13.8448,13.8575,4650.0
2005-03-17 14:45:00,21.83,21.83,21.79,21.83,21750.0,13.8575,13.8575,13.8321,13.8575,21750.0
2005-03-17 14:50:00,21.8,21.83,21.8,21.83,6900.0,13.8384,13.8575,13.8384,13.8575,6900.0
2005-03-17 14:55:00,21.83,21.84,21.83,21.84,6450.0,13.8575,13.8638,13.8575,13.8638,6450.0
2005-03-17 15:00:00,21.84,21.85,21.83,21.83,6300.0,13.8638,13.8702,13.8575,13.8575,6300.0
2005-03-17 15:05:00,21.84,21.87,21.84,21.87,9600.0,13.8638,13.8829,13.8638,13.8829,9600.0
2005-03-17 15:10:00,21.88,21.89,21.87,21.87,4350.0,13.8892,13.8956,13.8829,13.8829,4350.0
2005-03-17 15:15:00,21.87,21.89,21.87,21.88,3750.0,13.8829,13.8956,13.8829,13.8892,3750.0
2005-03-17 15:20:00,21.88,21.89,21.87,21.89,9450.0,13.8892,13.8956,13.8829,13.8956,9450.0
2005-03-17 15:25:00,21.89,21.89,21.89,21.89,18000.0,13.8956,13.8956,13.8956,13.8956,18000.0
2005-03-17 15:30:00,21.89,21.9,21.89,21.89,9450.0,13.8956,13.9019,13.8956,13.8956,9450.0
2005-03-17 15:35:00,21.88,21.89,21.87,21.87,23850.0,13.8892,13.8956,13.8829,13.8829,23850.0
2005-03-17 15:40:00,21.87,21.87,21.85,21.85,12450.0,13.8829,13.8829,13.8702,13.8702,12450.0
2005-03-17 15:45:00,21.84,21.86,21.84,21.86,4500.0,13.8638,13.8765,13.8638,13.8765,4500.0
2005-03-17 15:50:00,21.87,21.87,21.83,21.85,4800.0,13.8829,13.8829,13.8575,13.8702,4800.0
2005-03-17 15:55:00,21.85,21.86,21.8,21.83,20100.0,13.8702,13.8765,13.8384,13.8575,20100.0
2005-03-18 09:30:00,21.79,21.79,21.67,21.69,86550.0,13.8321,13.8321,13.7559,13.7686,86550.0
2005-03-18 09:35:00,21.67,21.77,21.67,21.75,15150.0,13.7559,13.8194,13.7559,13.8067,15150.0
2005-03-18 09:40:00,21.77,21.87,21.7,21.7,34500.0,13.8194,13.8829,13.775,13.775,34500.0
2005-03-18 09:45:00,21.73,21.73,21.65,21.65,9150.0,13.794,13.794,13.7432,13.7432,9150.0
2005-03-18 09:50:00,21.66,21.74,21.66,21.69,5250.0,13.7496,13.8004,13.7496,13.7686,5250.0
2005-03-18 09:55:00,21.69,21.69,21.62,21.67,5700.0,13.7686,13.7686,13.7242,13.7559,5700.0
2005-03-18 10:00:00,21.67,21.67,21.61,21.63,4650.0,13.7559,13.7559,13.7178,13.7305,4650.0
2005-03-18 10:05:00,21.63,21.64,21.63,21.63,2700.0,13.7305,13.7369,13.7305,13.7305,2700.0
2005-03-18 10:10:00,21.63,21.67,21.63,21.65,3450.0,13.7305,13.7559,13.7305,13.7432,3450.0
2005-03-18 10:15:00,21.65,21.67,21.65,21.67,3300.0,13.7432,13.7559,13.7432,13.7559,3300.0
2005-03-18 10:20:00,21.65,21.67,21.65,21.67,900.0,13.7432,13.7559,13.7432,13.7559,900.0
2005-03-18 10:25:00,21.67,21.67,21.65,21.66,600.0,13.7559,13.7559,13.7432,13.7496,600.0
2005-03-18 10:30:00,21.66,21.66,21.63,21.63,4650.0,13.7496,13.7496,13.7305,13.7305,4650.0
2005-03-18 10:35:00,21.63,21.63,21.57,21.58,5700.0,13.7305,13.7305,13.6924,13.6988,5700.0
2005-03-18 10:40:00,21.57,21.58,21.57,21.58,5250.0,13.6924,13.6988,13.6924,13.6988,5250.0
2005-03-18 10:45:00,21.57,21.57,21.53,21.54,21900.0,13.6924,13.6924,13.667,13.6734,21900.0
2005-03-18 10:50:00,21.54,21.58,21.54,21.57,13050.0,13.6734,13.6988,13.6734,13.6924,13050.0
2005-03-18 10:55:00,21.58,21.58,21.57,21.58,4800.0,13.6988,13.6988,13.6924,13.6988,4800.0
2005-03-18 11:00:00,21.58,21.58,21.56,21.57,5100.0,13.6988,13.6988,13.6861,13.6924,5100.0
2005-03-18 11:05:00,21.59,21.59,21.59,21.59,4800.0,13.7051,13.7051,13.7051,13.7051,4800.0
2005-03-18 11:10:00,21.59,21.59,21.59,21.59,6150.0,13.7051,13.7051,13.7051,13.7051,6150.0
2005-03-18 11:15:00,21.6,21.6,21.6,21.6,5100.0,13.7115,13.7115,13.7115,13.7115,5100.0
2005-03-18 11:20:00,21.59,21.6,21.58,21.6,5700.0,13.7051,13.7115,13.6988,13.7115,5700.0
2005-03-18 11:25:00,21.59,21.63,21.59,21.61,16350.0,13.7051,13.7305,13.7051,13.7178,16350.0
2005-03-18 11:30:00,21.59,21.59,21.59,21.59,3900.0,13.7051,13.7051,13.7051,13.7051,3900.0
2005-03-18 11:35:00,21.59,21.6,21.59,21.6,3450.0,13.7051,13.7115,13.7051,13.7115,3450.0
2005-03-18 11:40:00,21.59,21.6,21.58,21.6,5250.0,13.7051,13.7115,13.6988,13.7115,5250.0
2005-03-18 11:45:00,21.6,21.6,21.59,21.59,2550.0,13.7115,13.7115,13.7051,13.7051,2550.0
2005-03-18 11:50:00,21.59,21.59,21.59,21.59,6600.0,13.7051,13.7051,13.7051,13.7051,6600.0
2005-03-18 11:55:00,21.59,21.6,21.59,21.6,13350.0,13.7051,13.7115,13.7051,13.7115,13350.0
2005-03-18 12:00:00,21.61,21.61,21.61,21.61,6300.0,13.7178,13.7178,13.7178,13.7178,6300.0
2005-03-18 12:05:00,21.61,21.61,21.6,21.6,750.0,13.7178,13.7178,13.7115,13.7115,750.0
2005-03-18 12:10:00,21.61,21.61,21.58,21.58,58350.0,13.7178,13.7178,13.6988,13.6988,58350.0
2005-03-18 12:15:00,21.57,21.57,21.55,21.55,1950.0,13.6924,13.6924,13.6797,13.6797,1950.0
2005-03-18 12:20:00,21.55,21.55,21.51,21.52,3300.0,13.6797,13.6797,13.6543,13.6607,3300.0
2005-03-18 12:25:00,21.52,21.52,21.51,21.51,2100.0,13.6607,13.6607,13.6543,13.6543,2100.0
2005-03-18 12:30:00,21.51,21.51,21.51,21.51,3150.0,13.6543,13.6543,13.6543,13.6543,3150.0
2005-03-18 12:35:00,21.51,21.52,21.51,21.51,3900.0,13.6543,13.6607,13.6543,13.6543,3900.0
2005-03-18 12:40:00,21.52,21.53,21.52,21.53,1050.0,13.6607,13.667,13.6607,13.667,1050.0
2005-03-18 12:45:00,21.52,21.53,21.48,21.48,4950.0,13.6607,13.667,13.6353,13.6353,4950.0
2005-03-18 12:50:00,21.49,21.5,21.49,21.5,14850.0,13.6417,13.648,13.6417,13.648,14850.0
2005-03-18 12:55:00,21.5,21.5,21.49,21.49,6150.0,13.648,13.648,13.6417,13.6417,6150.0
2005-03-18 13:00:00,21.49,21.5,21.48,21.5,7800.0,13.6417,13.648,13.6353,13.648,7800.0
2005-03-18 13:05:00,21.5,21.53,21.5,21.52,5400.0,13.648,13.667,13.648,13.6607,5400.0
2005-03-18 13:10:00,21.52,21.53,21.52,21.53,4200.0,13.6607,13.667,13.6607,13.667,4200.0
2005-03-18 13:15:00,21.53,21.55,21.53,21.54,12750.0,13.667,13.6797,13.667,13.6734,12750.0
2005-03-18 13:20:00,21.54,21.55,21.54,21.55,2550.0,13.6734,13.6797,13.6734,13.6797,2550.0
2005-03-18 13:25:00,21.55,21.55,21.55,21.55,3300.0,13.6797,13.6797,13.6797,13.6797,3300.0
2005-03-18 13:30:00,21.55,21.55,21.55,21.55,3150.0,13.6797,13.6797,13.6797,13.6797,3150.0
2005-03-18 13:35:00,21.53,21.55,21.53,21.55,1950.0,13.667,13.6797,13.667,13.6797,1950.0
2005-03-18 13:40:00,21.55,21.55,21.53,21.53,7050.0,13.6797,13.6797,13.667,13.667,7050.0
2005-03-18 13:45:00,21.51,21.51,21.51,21.51,6150.0,13.6543,13.6543,13.6543,13.6543,6150.0
2005-03-18 13:50:00,21.51,21.51,21.51,21.51,5400.0,13.6543,13.6543,13.6543,13.6543,5400.0
2005-03-18 13:55:00,21.51,21.52,21.51,21.52,7350.0,13.6543,13.6607,13.6543,13.6607,7350.0
2005-03-18 14:00:00,21.52,21.53,21.52,21.53,10800.0,13.6607,13.667,13.6607,13.667,10800.0
2005-03-18 14:05:00,21.53,21.53,21.53,21.53,5850.0,13.667,13.667,13.667,13.667,5850.0
2005-03-18 14:10:00,21.53,21.53,21.53,21.53,1650.0,13.667,13.667,13.667,13.667,1650.0
2005-03-18 14:15:00,21.53,21.53,21.53,21.53,33450.0,13.667,13.667,13.667,13.667,33450.0
2005-03-18 14:20:00,21.54,21.58,21.54,21.58,9450.0,13.6734,13.6988,13.6734,13.6988,9450.0
2005-03-18 14:25:00,21.58,21.59,21.58,21.59,3750.0,13.6988,13.7051,13.6988,13.7051,3750.0
2005-03-18 14:30:00,21.6,21.66,21.6,21.65,6750.0,13.7115,13.7496,13.7115,13.7432,6750.0
2005-03-18 14:35:00,21.65,21.65,21.63,21.63,11100.0,13.7432,13.7432,13.7305,13.7305,11100.0
2005-03-18 14:40:00,21.63,21.63,21.6,21.61,5550.0,13.7305,13.7305,13.7115,13.7178,5550.0
2005-03-18 14:45:00,21.61,21.61,21.59,21.59,54000.0,13.7178,13.7178,13.7051,13.7051,54000.0
2005-03-18 14:50:00,21.59,21.6,21.59,21.6,64050.0,13.7051,13.7115,13.7051,13.7115,64050.0
2005-03-18 14:55:00,21.6,21.6,21.59,21.6,42600.0,13.7115,13.7115,13.7051,13.7115,42600.0
2005-03-18 15:00:00,21.61,21.61,21.57,21.57,165450.0,13.7178,13.7178,13.6924,13.6924,165450.0
2005-03-18 15:05:00,21.57,21.57,21.57,21.57,13650.0,13.6924,13.6924,13.6924,13.6924,13650.0
2005-03-18 15:10:00,21.57,21.58,21.57,21.57,6450.0,13.6924,13.6988,13.6924,13.6924,6450.0
2005-03-18 15:15:00,21.57,21.59,21.57,21.59,8850.0,13.6924,13.7051,13.6924,13.7051,8850.0
2005-03-18 15:20:00,21.59,21.59,21.55,21.55,24450.0,13.7051,13.7051,13.6797,13.6797,24450.0
2005-03-18 15:25:00,21.55,21.55,21.53,21.54,16200.0,13.6797,13.6797,13.667,13.6734,16200.0
2005-03-18 15:30:00,21.54,21.55,21.54,21.55,11550.0,13.6734,13.6797,13.6734,13.6797,11550.0
2005-03-18 15:35:00,21.55,21.57,21.55,21.57,24900.0,13.6797,13.6924,13.6797,13.6924,24900.0
2005-03-18 15:40:00,21.57,21.57,21.55,21.57,25500.0,13.6924,13.6924,13.6797,13.6924,25500.0
2005-03-18 15:45:00,21.57,21.62,21.56,21.62,13350.0,13.6924,13.7242,13.6861,13.7242,13350.0
2005-03-18 15:50:00,21.59,21.59,21.55,21.55,28950.0,13.7051,13.7051,13.6797,13.6797,28950.0
2005-03-18 15:55:00,21.55,21.55,21.53,21.55,13800.0,13.6797,13.6797,13.667,13.6797,13800.0
2005-03-21 09:30:00,21.55,21.55,21.55,21.55,9450.0,13.6797,13.6797,13.6797,13.6797,9450.0
2005-03-21 09:35:00,21.53,21.53,21.52,21.53,13800.0,13.667,13.667,13.6607,13.667,13800.0
2005-03-21 09:40:00,21.53,21.54,21.47,21.47,12150.0,13.667,13.6734,13.629,13.629,12150.0
2005-03-21 09:45:00,21.47,21.47,21.38,21.39,11400.0,13.629,13.629,13.5718,13.5782,11400.0
2005-03-21 09:50:00,21.39,21.47,21.39,21.47,6600.0,13.5782,13.629,13.5782,13.629,6600.0
2005-03-21 09:55:00,21.45,21.5,21.45,21.5,6000.0,13.6163,13.648,13.6163,13.648,6000.0
2005-03-21 10:00:00,21.49,21.5,21.46,21.47,8100.0,13.6417,13.648,13.6226,13.629,8100.0
2005-03-21 10:05:00,21.47,21.48,21.46,21.47,6600.0,13.629,13.6353,13.6226,13.629,6600.0
2005-03-21 10:10:00,21.48,21.51,21.48,21.51,8700.0,13.6353,13.6543,13.6353,13.6543,8700.0
2005-03-21 10:15:00,21.51,21.51,21.45,21.48,16350.0,13.6543,13.6543,13.6163,13.6353,16350.0
2005-03-21 10:20:00,21.49,21.49,21.47,21.49,7800.0,13.6417,13.6417,13.629,13.6417,7800.0
2005-03-21 10:25:00,21.5,21.5,21.46,21.47,10500.0,13.648,13.648,13.6226,13.629,10500.0
2005-03-21 10:30:00,21.47,21.48,21.45,21.45,4650.0,13.629,13.6353,13.6163,13.6163,4650.0
2005-03-21 10:35:00,21.45,21.49,21.43,21.49,12900.0,13.6163,13.6417,13.6036,13.6417,12900.0
2005-03-21 10:40:00,21.5,21.5,21.49,21.5,7650.0,13.648,13.648,13.6417,13.648,7650.0
2005-03-21 10:45:00,21.5,21.5,21.46,21.47,24750.0,13.648,13.648,13.6226,13.629,24750.0
2005-03-21 10:50:00,21.47,21.49,21.47,21.49,2550.0,13.629,13.6417,13.629,13.6417,2550.0
2005-03-21 10:55:00,21.49,21.5,21.49,21.49,5250.0,13.6417,13.648,13.6417,13.6417,5250.0
2005-03-21 11:00:00,21.49,21.5,21.48,21.49,5100.0,13.6417,13.648,13.6353,13.6417,5100.0
2005-03-21 11:05:00,21.49,21.49,21.48,21.49,3750.0,13.6417,13.6417,13.6353,13.6417,3750.0
2005-03-21 11:10:00,21.49,21.53,21.49,21.52,24150.0,13.6417,13.667,13.6417,13.6607,24150.0
2005-03-21 11:15:00,21.52,21.53,21.51,21.52,11550.0,13.6607,13.667,13.6543,13.6607,11550.0
2005-03-21 11:20:00,21.53,21.55,21.53,21.55,21450.0,13.667,13.6797,13.667,13.6797,21450.0
2005-03-21 11:25:00,21.58,21.58,21.55,21.55,5400.0,13.6988,13.6988,13.6797,13.6797,5400.0
2005-03-21 11:30:00,21.54,21.55,21.53,21.53,1800.0,13.6734,13.6797,13.667,13.667,1800.0
2005-03-21 11:35:00,21.53,21.55,21.51,21.55,3900.0,13.667,13.6797,13.6543,13.6797,3900.0
2005-03-21 11:40:00,21.56,21.58,21.56,21.58,1800.0,13.6861,13.6988,13.6861,13.6988,1800.0
2005-03-21 11:45:00,21.58,21.59,21.58,21.59,4650.0,13.6988,13.7051,13.6988,13.7051,4650.0
2005-03-21 11:50:00,21.59,21.63,21.59,21.63,20100.0,13.7051,13.7305,13.7051,13.7305,20100.0
2005-03-21 11:55:00,21.63,21.63,21.61,21.63,11400.0,13.7305,13.7305,13.7178,13.7305,11400.0
2005-03-21 12:00:00,21.65,21.65,21.61,21.61,6000.0,13.7432,13.7432,13.7178,13.7178,6000.0
2005-03-21 12:05:00,21.61,21.61,21.6,21.6,4050.0,13.7178,13.7178,13.7115,13.7115,4050.0
2005-03-21 12:10:00,21.61,21.61,21.59,21.59,28500.0,13.7178,13.7178,13.7051,13.7051,28500.0
2005-03-21 12:15:00,21.59,21.59,21.57,21.59,3600.0,13.7051,13.7051,13.6924,13.7051,3600.0
2005-03-21 12:20:00,21.6,21.6,21.58,21.58,1650.0,13.7115,13.7115,13.6988,13.6988,1650.0
2005-03-21 12:25:00,21.57,21.57,21.56,21.56,54150.0,13.6924,13.6924,13.6861,13.6861,54150.0
2005-03-21 12:30:00,21.55,21.56,21.53,21.53,17550.0,13.6797,13.6861,13.667,13.667,17550.0
2005-03-21 12:35:00,21.53,21.53,21.53,21.53,1950.0,13.667,13.667,13.667,13.667,1950.0
2005-03-21 12:40:00,21.53,21.53,21.52,21.52,5100.0,13.667,13.667,13.6607,13.6607,5100.0
2005-03-21 12:45:00,21.53,21.53,21.52,21.52,9900.0,13.667,13.667,13.6607,13.6607,9900.0
2005-03-21 12:50:00,21.51,21.51,21.5,21.5,5250.0,13.6543,13.6543,13.648,13.648,5250.0
2005-03-21 12:55:00,21.5,21.51,21.5,21.51,5250.0,13.648,13.6543,13.648,13.6543,5250.0
2005-03-21 13:00:00,21.51,21.53,21.51,21.53,8100.0,13.6543,13.667,13.6543,13.667,8100.0
2005-03-21 13:05:00,21.52,21.56,21.52,21.56,7800.0,13.6607,13.6861,13.6607,13.6861,7800.0
2005-03-21 13:10:00,21.56,21.56,21.54,21.54,5550.0,13.6861,13.6861,13.6734,13.6734,5550.0
2005-03-21 13:15:00,21.53,21.53,21.53,21.53,12300.0,13.667,13.667,13.667,13.667,12300.0
2005-03-21 13:20:00,21.52,21.53,21.51,21.51,4950.0,13.6607,13.667,13.6543,13.6543,4950.0
2005-03-21 13:25:00,21.52,21.52,21.51,21.51,4950.0,13.6607,13.6607,13.6543,13.6543,4950.0
2005-03-21 13:30:00,21.51,21.51,21.5,21.51,1800.0,13.6543,13.6543,13.648,13.6543,1800.0
2005-03-21 13:35:00,21.51,21.51,21.49,21.51,3000.0,13.6543,13.6543,13.6417,13.6543,3000.0
2005-03-21 13:40:00,21.51,21.51,21.5,21.51,4800.0,13.6543,13.6543,13.648,13.6543,4800.0
2005-03-21 13:45:00,21.51,21.53,21.51,21.53,6750.0,13.6543,13.667,13.6543,13.667,6750.0
2005-03-21 13:50:00,21.54,21.57,21.54,21.57,6450.0,13.6734,13.6924,13.6734,13.6924,6450.0
2005-03-21 13:55:00,21.57,21.59,21.57,21.59,18150.0,13.6924,13.7051,13.6924,13.7051,18150.0
2005-03-21 14:00:00,21.59,21.6,21.56,21.58,9600.0,13.7051,13.7115,13.6861,13.6988,9600.0
2005-03-21 14:05:00,21.57,21.57,21.55,21.57,5700.0,13.6924,13.6924,13.6797,13.6924,5700.0
2005-03-21 14:10:00,21.56,21.56,21.53,21.54,13350.0,13.6861,13.6861,13.667,13.6734,13350.0
2005-03-21 14:15:00,21.54,21.54,21.53,21.54,42750.0,13.6734,13.6734,13.667,13.6734,42750.0
2005-03-21 14:20:00,21.54,21.55,21.53,21.53,29100.0,13.6734,13.6797,13.667,13.667,29100.0
2005-03-21 14:25:00,21.55,21.56,21.55,21.56,4950.0,13.6797,13.6861,13.6797,13.6861,4950.0
2005-03-21 14:30:00,21.56,21.56,21.55,21.55,10800.0,13.6861,13.6861,13.6797,13.6797,10800.0
2005-03-21 14:35:00,21.56,21.57,21.55,21.57,4950.0,13.6861,13.6924,13.6797,13.6924,4950.0
2005-03-21 14:40:00,21.56,21.58,21.56,21.57,3600.0,13.6861,13.6988,13.6861,13.6924,3600.0
2005-03-21 14:45:00,21.57,21.57,21.57,21.57,4050.0,13.6924,13.6924,13.6924,13.6924,4050.0
2005-03-21 14:50:00,21.58,21.61,21.57,21.61,35100.0,13.6988,13.7178,13.6924,13.7178,35100.0
2005-03-21 14:55:00,21.6,21.61,21.6,21.6,23700.0,13.7115,13.7178,13.7115,13.7115,23700.0
2005-03-21 15:00:00,21.6,21.63,21.6,21.62,4350.0,13.7115,13.7305,13.7115,13.7242,4350.0
2005-03-21 15:05:00,21.63,21.63,21.61,21.63,7050.0,13.7305,13.7305,13.7178,13.7305,7050.0
2005-03-21 15:10:00,21.62,21.62,21.6,21.62,18600.0,13.7242,13.7242,13.7115,13.7242,18600.0
2005-03-21 15:15:00,21.61,21.62,21.59,21.62,23850.0,13.7178,13.7242,13.7051,13.7242,23850.0
2005-03-21 15:20:00,21.63,21.65,21.62,21.65,5550.0,13.7305,13.7432,13.7242,13.7432,5550.0
2005-03-21 15:25:00,21.65,21.65,21.6,21.63,6000.0,13.7432,13.7432,13.7115,13.7305,6000.0
2005-03-21 15:30:00,21.63,21.65,21.61,21.63,4650.0,13.7305,13.7432,13.7178,13.7305,4650.0
2005-03-21 15:35:00,21.62,21.62,21.62,21.62,4950.0,13.7242,13.7242,13.7242,13.7242,4950.0
2005-03-21 15:40:00,21.62,21.65,21.62,21.65,12000.0,13.7242,13.7432,13.7242,13.7432,12000.0
2005-03-21 15:45:00,21.65,21.69,21.65,21.69,87150.0,13.7432,13.7686,13.7432,13.7686,87150.0
2005-03-21 15:50:00,21.69,21.69,21.65,21.65,24900.0,13.7686,13.7686,13.7432,13.7432,24900.0
2005-03-21 15:55:00,21.65,21.66,21.65,21.65,42300.0,13.7432,13.7496,13.7432,13.7432,42300.0
2005-03-22 09:30:00,21.69,21.7,21.69,21.69,5250.0,13.7686,13.775,13.7686,13.7686,5250.0
2005-03-22 09:35:00,21.71,21.77,21.69,21.75,6750.0,13.7813,13.8194,13.7686,13.8067,6750.0
2005-03-22 09:40:00,21.75,21.75,21.69,21.73,15450.0,13.8067,13.8067,13.7686,13.794,15450.0
2005-03-22 09:45:00,21.74,21.76,21.72,21.75,7800.0,13.8004,13.813,13.7877,13.8067,7800.0
2005-03-22 09:50:00,21.75,21.75,21.68,21.71,4500.0,13.8067,13.8067,13.7623,13.7813,4500.0
2005-03-22 09:55:00,21.71,21.71,21.65,21.65,7950.0,13.7813,13.7813,13.7432,13.7432,7950.0
2005-03-22 10:00:00,21.65,21.72,21.65,21.71,3750.0,13.7432,13.7877,13.7432,13.7813,3750.0
2005-03-22 10:05:00,21.68,21.69,21.67,21.69,1650.0,13.7623,13.7686,13.7559,13.7686,1650.0
2005-03-22 10:10:00,21.71,21.71,21.67,21.67,4350.0,13.7813,13.7813,13.7559,13.7559,4350.0
2005-03-22 10:15:00,21.67,21.67,21.65,21.66,2700.0,13.7559,13.7559,13.7432,13.7496,2700.0
2005-03-22 10:20:00,21.66,21.75,21.66,21.75,6300.0,13.7496,13.8067,13.7496,13.8067,6300.0
2005-03-22 10:25:00,21.75,21.8,21.75,21.79,3600.0,13.8067,13.8384,13.8067,13.8321,3600.0
2005-03-22 10:30:00,21.77,21.79,21.77,21.78,2550.0,13.8194,13.8321,13.8194,13.8257,2550.0
2005-03-22 10:35:00,21.79,21.79,21.75,21.76,5550.0,13.8321,13.8321,13.8067,13.813,5550.0
2005-03-22 10:40:00,21.73,21.73,21.7,21.72,10650.0,13.794,13.794,13.775,13.7877,10650.0
2005-03-22 10:45:00,21.74,21.78,21.74,21.76,3300.0,13.8004,13.8257,13.8004,13.813,3300.0
2005-03-22 10:50:00,21.77,21.78,21.77,21.78,2850.0,13.8194,13.8257,13.8194,13.8257,2850.0
2005-03-22 10:55:00,21.78,21.81,21.78,21.81,6000.0,13.8257,13.8448,13.8257,13.8448,6000.0
2005-03-22 11:00:00,21.81,21.83,21.81,21.83,6750.0,13.8448,13.8575,13.8448,13.8575,6750.0
2005-03-22 11:05:00,21.82,21.83,21.8,21.8,10650.0,13.8511,13.8575,13.8384,13.8384,10650.0
2005-03-22 11:10:00,21.8,21.8,21.75,21.75,12600.0,13.8384,13.8384,13.8067,13.8067,12600.0
2005-03-22 11:15:00,21.75,21.75,21.73,21.73,9450.0,13.8067,13.8067,13.794,13.794,9450.0
2005-03-22 11:20:00,21.73,21.73,21.71,21.73,23850.0,13.794,13.794,13.7813,13.794,23850.0
2005-03-22 11:25:00,21.73,21.74,21.73,21.73,6300.0,13.794,13.8004,13.794,13.794,6300.0
2005-03-22 11:30:00,21.74,21.77,21.71,21.77,17250.0,13.8004,13.8194,13.7813,13.8194,17250.0
2005-03-22 11:35:00,21.83,21.83,21.77,21.82,19800.0,13.8575,13.8575,13.8194,13.8511,19800.0
2005-03-22 11:40:00,21.82,21.83,21.82,21.83,3900.0,13.8511,13.8575,13.8511,13.8575,3900.0
2005-03-22 11:45:00,21.83,21.83,21.82,21.82,4350.0,13.8575,13.8575,13.8511,13.8511,4350.0
2005-03-22 11:50:00,21.82,21.82,21.8,21.8,5850.0,13.8511,13.8511,13.8384,13.8384,5850.0
2005-03-22 11:55:00,21.8,21.8,21.78,21.78,4950.0,13.8384,13.8384,13.8257,13.8257,4950.0
2005-03-22 12:00:00,21.78,21.79,21.77,21.77,10350.0,13.8257,13.8321,13.8194,13.8194,10350.0
2005-03-22 12:05:00,21.77,21.79,21.77,21.79,13500.0,13.8194,13.8321,13.8194,13.8321,13500.0
2005-03-22 12:10:00,21.79,21.79,21.79,21.79,4350.0,13.8321,13.8321,13.8321,13.8321,4350.0
2005-03-22 12:15:00,21.79,21.79,21.79,21.79,7800.0,13.8321,13.8321,13.8321,13.8321,7800.0
2005-03-22 12:20:00,21.78,21.79,21.78,21.78,4350.0,13.8257,13.8321,13.8257,13.8257,4350.0
2005-03-22 12:25:00,21.79,21.79,21.78,21.79,6600.0,13.8321,13.8321,13.8257,13.8321,6600.0
2005-03-22 12:30:00,21.79,21.79,21.79,21.79,7200.0,13.8321,13.8321,13.8321,13.8321,7200.0
2005-03-22 12:35:00,21.79,21.79,21.79,21.79,4050.0,13.8321,13.8321,13.8321,13.8321,4050.0
2005-03-22 12:40:00,21.79,21.8,21.79,21.8,7050.0,13.8321,13.8384,13.8321,13.8384,7050.0
2005-03-22 12:45:00,21.8,21.8,21.8,21.8,450.0,13.8384,13.8384,13.8384,13.8384,450.0
2005-03-22 12:50:00,21.81,21.81,21.81,21.81,2700.0,13.8448,13.8448,13.8448,13.8448,2700.0
2005-03-22 12:55:00,21.81,21.83,21.81,21.82,6150.0,13.8448,13.8575,13.8448,13.8511,6150.0
2005-03-22 13:00:00,21.83,21.83,21.82,21.82,2400.0,13.8575,13.8575,13.8511,13.8511,2400.0
2005-03-22 13:05:00,21.82,21.83,21.82,21.82,1950.0,13.8511,13.8575,13.8511,13.8511,1950.0
2005-03-22 13:10:00,21.82,21.82,21.82,21.82,4050.0,13.8511,13.8511,13.8511,13.8511,4050.0
2005-03-22 13:15:00,21.83,21.83,21.83,21.83,4500.0,13.8575,13.8575,13.8575,13.8575,4500.0
2005-03-22 13:20:00,21.83,21.83,21.81,21.81,4050.0,13.8575,13.8575,13.8448,13.8448,4050.0
2005-03-22 13:25:00,21.81,21.83,21.81,21.83,9300.0,13.8448,13.8575,13.8448,13.8575,9300.0
2005-03-22 13:30:00,21.83,21.83,21.83,21.83,4650.0,13.8575,13.8575,13.8575,13.8575,4650.0
2005-03-22 13:35:00,21.82,21.82,21.81,21.81,3750.0,13.8511,13.8511,13.8448,13.8448,3750.0
2005-03-22 13:40:00,21.81,21.81,21.8,21.8,8700.0,13.8448,13.8448,13.8384,13.8384,8700.0
2005-03-22 13:45:00,21.8,21.82,21.8,21.82,13800.0,13.8384,13.8511,13.8384,13.8511,13800.0
2005-03-22 13:50:00,21.83,21.84,21.83,21.84,1500.0,13.8575,13.8638,13.8575,13.8638,1500.0
2005-03-22 13:55:00,21.84,21.84,21.83,21.84,1200.0,13.8638,13.8638,13.8575,13.8638,1200.0
2005-03-22 14:00:00,21.84,21.84,21.84,21.84,300.0,13.8638,13.8638,13.8638,13.8638,300.0
2005-03-22 14:05:00,21.83,21.84,21.83,21.84,5400.0,13.8575,13.8638,13.8575,13.8638,5400.0
2005-03-22 14:10:00,21.84,21.85,21.83,21.84,3000.0,13.8638,13.8702,13.8575,13.8638,3000.0
2005-03-22 14:15:00,21.84,21.85,21.83,21.85,2250.0,13.8638,13.8702,13.8575,13.8702,2250.0
2005-03-22 14:20:00,21.85,21.85,21.78,21.78,6750.0,13.8702,13.8702,13.8257,13.8257,6750.0
2005-03-22 14:25:00,21.78,21.78,21.77,21.77,4350.0,13.8257,13.8257,13.8194,13.8194,4350.0
2005-03-22 14:30:00,21.77,21.77,21.76,21.77,16800.0,13.8194,13.8194,13.813,13.8194,16800.0
2005-03-22 14:35:00,21.77,21.77,21.74,21.74,8550.0,13.8194,13.8194,13.8004,13.8004,8550.0
2005-03-22 14:40:00,21.74,21.74,21.6,21.61,32250.0,13.8004,13.8004,13.7115,13.7178,32250.0
2005-03-22 14:45:00,21.63,21.63,21.58,21.6,17400.0,13.7305,13.7305,13.6988,13.7115,17400.0
2005-03-22 14:50:00,21.61,21.67,21.61,21.64,14550.0,13.7178,13.7559,13.7178,13.7369,14550.0
2005-03-22 14:55:00,21.64,21.7,21.64,21.7,12150.0,13.7369,13.775,13.7369,13.775,12150.0
2005-03-22 15:00:00,21.7,21.71,21.67,21.69,14250.0,13.775,13.7813,13.7559,13.7686,14250.0
2005-03-22 15:05:00,21.69,21.69,21.67,21.69,11850.0,13.7686,13.7686,13.7559,13.7686,11850.0
2005-03-22 15:10:00,21.69,21.71,21.69,21.69,15900.0,13.7686,13.7813,13.7686,13.7686,15900.0
2005-03-22 15:15:00,21.69,21.69,21.68,21.69,13200.0,13.7686,13.7686,13.7623,13.7686,13200.0
2005-03-22 15:20:00,21.69,21.69,21.68,21.69,22350.0,13.7686,13.7686,13.7623,13.7686,22350.0
2005-03-22 15:25:00,21.69,21.71,21.69,21.71,20250.0,13.7686,13.7813,13.7686,13.7813,20250.0
2005-03-22 15:30:00,21.71,21.72,21.69,21.71,21150.0,13.7813,13.7877,13.7686,13.7813,21150.0
2005-03-22 15:35:00,21.71,21.73,21.71,21.72,19800.0,13.7813,13.794,13.7813,13.7877,19800.0
2005-03-22 15:40:00,21.72,21.73,21.72,21.73,32550.0,13.7877,13.794,13.7877,13.794,32550.0
2005-03-22 15:45:00,21.73,21.73,21.7,21.71,22200.0,13.794,13.794,13.775,13.7813,22200.0
2005-03-22 15:50:00,21.71,21.73,21.71,21.73,15150.0,13.7813,13.794,13.7813,13.794,15150.0
2005-03-22 15:55:00,21.71,21.75,21.71,21.75,45300.0,13.7813,13.8067,13.7813,13.8067,45300.0
2005-03-23 09:30:00,21.71,21.71,21.69,21.69,7950.0,13.7813,13.7813,13.7686,13.7686,7950.0
2005-03-23 09:35:00,21.75,21.81,21.75,21.8,4500.0,13.8067,13.8448,13.8067,13.8384,4500.0
2005-03-23 09:40:00,21.85,21.87,21.82,21.84,7350.0,13.8702,13.8829,13.8511,13.8638,7350.0
2005-03-23 09:45:00,21.85,21.85,21.81,21.81,6000.0,13.8702,13.8702,13.8448,13.8448,6000.0
2005-03-23 09:50:00,21.82,21.87,21.73,21.74,11400.0,13.8511,13.8829,13.794,13.8004,11400.0
2005-03-23 09:55:00,21.75,21.75,21.67,21.7,12150.0,13.8067,13.8067,13.7559,13.775,12150.0
2005-03-23 10:00:00,21.7,21.79,21.7,21.76,10200.0,13.775,13.8321,13.775,13.813,10200.0
2005-03-23 10:05:00,21.75,21.76,21.74,21.74,4500.0,13.8067,13.813,13.8004,13.8004,4500.0
2005-03-23 10:10:00,21.75,21.81,21.74,21.81,9600.0,13.8067,13.8448,13.8004,13.8448,9600.0
2005-03-23 10:15:00,21.77,21.77,21.72,21.72,3300.0,13.8194,13.8194,13.7877,13.7877,3300.0
2005-03-23 10:20:00,21.72,21.73,21.7,21.71,6300.0,13.7877,13.794,13.775,13.7813,6300.0
2005-03-23 10:25:00,21.7,21.73,21.67,21.69,9300.0,13.775,13.794,13.7559,13.7686,9300.0
2005-03-23 10:30:00,21.69,21.73,21.67,21.68,25500.0,13.7686,13.794,13.7559,13.7623,25500.0
2005-03-23 10:35:00,21.68,21.68,21.66,21.67,13200.0,13.7623,13.7623,13.7496,13.7559,13200.0
2005-03-23 10:40:00,21.68,21.7,21.65,21.68,9000.0,13.7623,13.775,13.7432,13.7623,9000.0
2005-03-23 10:45:00,21.66,21.69,21.63,21.65,15150.0,13.7496,13.7686,13.7305,13.7432,15150.0
2005-03-23 10:50:00,21.65,21.67,21.65,21.67,12450.0,13.7432,13.7559,13.7432,13.7559,12450.0
2005-03-23 10:55:00,21.67,21.77,21.67,21.76,16200.0,13.7559,13.8194,13.7559,13.813,16200.0
2005-03-23 11:00:00,21.74,21.74,21.7,21.7,15150.0,13.8004,13.8004,13.775,13.775,15150.0
2005-03-23 11:05:00,21.7,21.7,21.7,21.7,2700.0,13.775,13.775,13.775,13.775,2700.0
2005-03-23 11:10:00,21.7,21.72,21.7,21.71,14250.0,13.775,13.7877,13.775,13.7813,14250.0
2005-03-23 11:15:00,21.71,21.74,21.71,21.73,8100.0,13.7813,13.8004,13.7813,13.794,8100.0
2005-03-23 11:20:00,21.74,21.75,21.74,21.74,3150.0,13.8004,13.8067,13.8004,13.8004,3150.0
2005-03-23 11:25:00,21.75,21.75,21.73,21.74,5700.0,13.8067,13.8067,13.794,13.8004,5700.0
2005-03-23 11:30:00,21.74,21.74,21.73,21.73,8700.0,13.8004,13.8004,13.794,13.794,8700.0
2005-03-23 11:35:00,21.77,21.77,21.73,21.73,10650.0,13.8194,13.8194,13.794,13.794,10650.0
2005-03-23 11:40:00,21.73,21.74,21.73,21.73,4500.0,13.794,13.8004,13.794,13.794,4500.0
2005-03-23 11:45:00,21.73,21.73,21.73,21.73,450.0,13.794,13.794,13.794,13.794,450.0
2005-03-23 11:50:00,21.73,21.73,21.73,21.73,4050.0,13.794,13.794,13.794,13.794,4050.0
2005-03-23 11:55:00,21.73,21.77,21.73,21.77,12900.0,13.794,13.8194,13.794,13.8194,12900.0
2005-03-23 12:00:00,21.77,21.77,21.77,21.77,3300.0,13.8194,13.8194,13.8194,13.8194,3300.0
2005-03-23 12:05:00,21.77,21.77,21.77,21.77,4050.0,13.8194,13.8194,13.8194,13.8194,4050.0
2005-03-23 12:10:00,21.77,21.81,21.77,21.8,4200.0,13.8194,13.8448,13.8194,13.8384,4200.0
2005-03-23 12:15:00,21.79,21.81,21.79,21.81,2100.0,13.8321,13.8448,13.8321,13.8448,2100.0
2005-03-23 12:20:00,21.81,21.81,21.79,21.8,3000.0,13.8448,13.8448,13.8321,13.8384,3000.0
2005-03-23 12:25:00,21.8,21.8,21.79,21.79,4200.0,13.8384,13.8384,13.8321,13.8321,4200.0
2005-03-23 12:30:00,21.79,21.79,21.77,21.77,4350.0,13.8321,13.8321,13.8194,13.8194,4350.0
2005-03-23 12:35:00,21.76,21.77,21.76,21.77,8700.0,13.813,13.8194,13.813,13.8194,8700.0
2005-03-23 12:40:00,21.77,21.77,21.75,21.75,2700.0,13.8194,13.8194,13.8067,13.8067,2700.0
2005-03-23 12:45:00,21.75,21.75,21.75,21.75,1200.0,13.8067,13.8067,13.8067,13.8067,1200.0
2005-03-23 12:50:00,21.76,21.79,21.75,21.79,3450.0,13.813,13.8321,13.8067,13.8321,3450.0
2005-03-23 12:55:00,21.78,21.78,21.78,21.78,150.0,13.8257,13.8257,13.8257,13.8257,150.0
2005-03-23 13:00:00,21.79,21.79,21.78,21.78,2700.0,13.8321,13.8321,13.8257,13.8257,2700.0
2005-03-23 13:05:00,21.79,21.79,21.79,21.79,2700.0,13.8321,13.8321,13.8321,13.8321,2700.0
2005-03-23 13:10:00,21.79,21.79,21.78,21.78,2400.0,13.8321,13.8321,13.8257,13.8257,2400.0
2005-03-23 13:15:00,21.78,21.79,21.77,21.77,2850.0,13.8257,13.8321,13.8194,13.8194,2850.0
2005-03-23 13:20:00,21.77,21.78,21.77,21.77,2100.0,13.8194,13.8257,13.8194,13.8194,2100.0
2005-03-23 13:25:00,21.76,21.77,21.76,21.76,6000.0,13.813,13.8194,13.813,13.813,6000.0
2005-03-23 13:30:00,21.76,21.76,21.75,21.75,3750.0,13.813,13.813,13.8067,13.8067,3750.0
2005-03-23 13:35:00,21.75,21.77,21.75,21.75,12900.0,13.8067,13.8194,13.8067,13.8067,12900.0
2005-03-23 13:40:00,21.76,21.77,21.76,21.77,5100.0,13.813,13.8194,13.813,13.8194,5100.0
2005-03-23 13:45:00,21.77,21.81,21.77,21.81,2700.0,13.8194,13.8448,13.8194,13.8448,2700.0
2005-03-23 13:50:00,21.79,21.8,21.79,21.8,2100.0,13.8321,13.8384,13.8321,13.8384,2100.0
2005-03-23 13:55:00,21.8,21.8,21.8,21.8,900.0,13.8384,13.8384,13.8384,13.8384,900.0
2005-03-23 14:00:00,21.8,21.8,21.79,21.79,7800.0,13.8384,13.8384,13.8321,13.8321,7800.0
2005-03-23 14:05:00,21.77,21.78,21.77,21.78,6300.0,13.8194,13.8257,13.8194,13.8257,6300.0
2005-03-23 14:10:00,21.78,21.8,21.77,21.77,3450.0,13.8257,13.8384,13.8194,13.8194,3450.0
2005-03-23 14:15:00,21.78,21.78,21.78,21.78,2250.0,13.8257,13.8257,13.8257,13.8257,2250.0
2005-03-23 14:20:00,21.78,21.78,21.77,21.78,4200.0,13.8257,13.8257,13.8194,13.8257,4200.0
2005-03-23 14:25:00,21.78,21.78,21.77,21.77,8250.0,13.8257,13.8257,13.8194,13.8194,8250.0
2005-03-23 14:30:00,21.77,21.79,21.76,21.77,6150.0,13.8194,13.8321,13.813,13.8194,6150.0
2005-03-23 14:35:00,21.77,21.77,21.76,21.76,3900.0,13.8194,13.8194,13.813,13.813,3900.0
2005-03-23 14:40:00,21.77,21.77,21.77,21.77,6600.0,13.8194,13.8194,13.8194,13.8194,6600.0
2005-03-23 14:45:00,21.77,21.77,21.76,21.76,3600.0,13.8194,13.8194,13.813,13.813,3600.0
2005-03-23 14:50:00,21.77,21.77,21.76,21.76,3000.0,13.8194,13.8194,13.813,13.813,3000.0
2005-03-23 14:55:00,21.77,21.77,21.76,21.76,4200.0,13.8194,13.8194,13.813,13.813,4200.0
2005-03-23 15:00:00,21.77,21.78,21.77,21.78,12900.0,13.8194,13.8257,13.8194,13.8257,12900.0
2005-03-23 15:05:00,21.77,21.78,21.77,21.77,8850.0,13.8194,13.8257,13.8194,13.8194,8850.0
2005-03-23 15:10:00,21.78,21.79,21.77,21.79,9150.0,13.8257,13.8321,13.8194,13.8321,9150.0
2005-03-23 15:15:00,21.79,21.83,21.79,21.81,15450.0,13.8321,13.8575,13.8321,13.8448,15450.0
2005-03-23 15:20:00,21.81,21.81,21.8,21.8,9000.0,13.8448,13.8448,13.8384,13.8384,9000.0
2005-03-23 15:25:00,21.8,21.81,21.8,21.81,28200.0,13.8384,13.8448,13.8384,13.8448,28200.0
2005-03-23 15:30:00,21.81,21.82,21.81,21.81,16200.0,13.8448,13.8511,13.8448,13.8448,16200.0
2005-03-23 15:35:00,21.82,21.83,21.82,21.83,27150.0,13.8511,13.8575,13.8511,13.8575,27150.0
2005-03-23 15:40:00,21.83,21.84,21.83,21.83,26700.0,13.8575,13.8638,13.8575,13.8575,26700.0
2005-03-23 15:45:00,21.84,21.87,21.84,21.87,56550.0,13.8638,13.8829,13.8638,13.8829,56550.0
2005-03-23 15:50:00,21.86,21.87,21.83,21.85,23850.0,13.8765,13.8829,13.8575,13.8702,23850.0
2005-03-23 15:55:00,21.85,21.85,21.8,21.82,31800.0,13.8702,13.8702,13.8384,13.8511,31800.0
2005-03-24 09:30:00,21.83,21.85,21.8,21.8,7650.0,13.8575,13.8702,13.8384,13.8384,7650.0
2005-03-24 09:35:00,21.81,21.81,21.73,21.73,3150.0,13.8448,13.8448,13.794,13.794,3150.0
2005-03-24 09:40:00,21.74,21.81,21.74,21.77,10950.0,13.8004,13.8448,13.8004,13.8194,10950.0
2005-03-24 09:45:00,21.77,21.85,21.77,21.85,5550.0,13.8194,13.8702,13.8194,13.8702,5550.0
2005-03-24 09:50:00,21.85,21.96,21.85,21.96,7500.0,13.8702,13.94,13.8702,13.94,7500.0
2005-03-24 09:55:00,21.92,21.93,21.9,21.91,8850.0,13.9146,13.921,13.9019,13.9083,8850.0
2005-03-24 10:00:00,21.91,21.91,21.8,21.83,12600.0,13.9083,13.9083,13.8384,13.8575,12600.0
2005-03-24 10:05:00,21.83,21.95,21.83,21.93,23700.0,13.8575,13.9337,13.8575,13.921,23700.0
2005-03-24 10:10:00,21.92,21.93,21.92,21.93,3000.0,13.9146,13.921,13.9146,13.921,3000.0
2005-03-24 10:15:00,21.93,21.96,21.93,21.96,5250.0,13.921,13.94,13.921,13.94,5250.0
2005-03-24 10:20:00,21.96,21.96,21.95,21.95,900.0,13.94,13.94,13.9337,13.9337,900.0
2005-03-24 10:25:00,21.95,21.96,21.93,21.93,15300.0,13.9337,13.94,13.921,13.921,15300.0
2005-03-24 10:30:00,21.94,21.95,21.94,21.95,7200.0,13.9273,13.9337,13.9273,13.9337,7200.0
2005-03-24 10:35:00,21.94,21.94,21.94,21.94,1350.0,13.9273,13.9273,13.9273,13.9273,1350.0
2005-03-24 10:40:00,21.94,21.95,21.93,21.94,4500.0,13.9273,13.9337,13.921,13.9273,4500.0
2005-03-24 10:45:00,21.94,21.94,21.93,21.93,15300.0,13.9273,13.9273,13.921,13.921,15300.0
2005-03-24 10:50:00,21.93,21.96,21.93,21.96,9450.0,13.921,13.94,13.921,13.94,9450.0
2005-03-24 10:55:00,21.98,21.98,21.94,21.94,3450.0,13.9527,13.9527,13.9273,13.9273,3450.0
2005-03-24 11:00:00,21.94,21.96,21.94,21.95,30750.0,13.9273,13.94,13.9273,13.9337,30750.0
2005-03-24 11:05:00,21.95,21.95,21.93,21.93,14850.0,13.9337,13.9337,13.921,13.921,14850.0
2005-03-24 11:10:00,21.93,21.97,21.93,21.95,23250.0,13.921,13.9464,13.921,13.9337,23250.0
2005-03-24 11:15:00,21.95,21.95,21.93,21.93,5700.0,13.9337,13.9337,13.921,13.921,5700.0
2005-03-24 11:20:00,21.94,21.95,21.93,21.93,6750.0,13.9273,13.9337,13.921,13.921,6750.0
2005-03-24 11:25:00,21.93,21.95,21.93,21.95,5700.0,13.921,13.9337,13.921,13.9337,5700.0
2005-03-24 11:30:00,21.96,21.96,21.95,21.96,5100.0,13.94,13.94,13.9337,13.94,5100.0
2005-03-24 11:35:00,21.97,21.97,21.95,21.95,3300.0,13.9464,13.9464,13.9337,13.9337,3300.0
2005-03-24 11:40:00,21.95,21.96,21.95,21.96,3900.0,13.9337,13.94,13.9337,13.94,3900.0
2005-03-24 11:45:00,21.96,21.99,21.96,21.97,4950.0,13.94,13.959,13.94,13.9464,4950.0
2005-03-24 11:50:00,21.96,21.96,21.95,21.96,4350.0,13.94,13.94,13.9337,13.94,4350.0
2005-03-24 11:55:00,21.95,21.96,21.95,21.95,3450.0,13.9337,13.94,13.9337,13.9337,3450.0
2005-03-24 12:00:00,21.96,21.97,21.95,21.97,4950.0,13.94,13.9464,13.9337,13.9464,4950.0
2005-03-24 12:05:00,21.97,22.0,21.96,22.0,3750.0,13.9464,13.9654,13.94,13.9654,3750.0
2005-03-24 12:10:00,22.0,22.04,22.0,22.04,3300.0,13.9654,13.9908,13.9654,13.9908,3300.0
2005-03-24 12:15:00,22.03,22.03,22.01,22.01,2250.0,13.9844,13.9844,13.9717,13.9717,2250.0
2005-03-24 12:20:00,22.0,22.01,22.0,22.0,3300.0,13.9654,13.9717,13.9654,13.9654,3300.0
2005-03-24 12:25:00,22.01,22.01,22.01,22.01,3300.0,13.9717,13.9717,13.9717,13.9717,3300.0
2005-03-24 12:30:00,22.01,22.01,22.0,22.0,7800.0,13.9717,13.9717,13.9654,13.9654,7800.0
2005-03-24 12:35:00,22.01,22.05,22.0,22.03,18300.0,13.9717,13.9971,13.9654,13.9844,18300.0
2005-03-24 12:40:00,22.03,22.05,22.03,22.04,11550.0,13.9844,13.9971,13.9844,13.9908,11550.0
2005-03-24 12:45:00,22.07,22.07,22.03,22.04,3150.0,14.0098,14.0098,13.9844,13.9908,3150.0
2005-03-24 12:50:00,22.03,22.04,22.03,22.03,1050.0,13.9844,13.9908,13.9844,13.9844,1050.0
2005-03-24 12:55:00,22.03,22.04,22.03,22.04,1500.0,13.9844,13.9908,13.9844,13.9908,1500.0
2005-03-24 13:00:00,22.04,22.05,22.04,22.05,2700.0,13.9908,13.9971,13.9908,13.9971,2700.0
2005-03-24 13:05:00,22.04,22.05,22.04,22.05,1050.0,13.9908,13.9971,13.9908,13.9971,1050.0
2005-03-24 13:10:00,22.04,22.05,22.04,22.04,1350.0,13.9908,13.9971,13.9908,13.9908,1350.0
2005-03-24 13:15:00,22.04,22.05,22.03,22.03,2700.0,13.9908,13.9971,13.9844,13.9844,2700.0
2005-03-24 13:20:00,22.04,22.04,22.0,22.01,9600.0,13.9908,13.9908,13.9654,13.9717,9600.0
2005-03-24 13:25:00,22.01,22.01,22.01,22.01,1200.0,13.9717,13.9717,13.9717,13.9717,1200.0
2005-03-24 13:30:00,22.01,22.01,22.01,22.01,2400.0,13.9717,13.9717,13.9717,13.9717,2400.0
2005-03-24 13:35:00,22.01,22.01,22.01,22.01,1500.0,13.9717,13.9717,13.9717,13.9717,1500.0
2005-03-24 13:40:00,22.01,22.01,21.99,21.99,22800.0,13.9717,13.9717,13.959,13.959,22800.0
2005-03-24 13:45:00,21.99,21.99,21.98,21.98,3150.0,13.959,13.959,13.9527,13.9527,3150.0
2005-03-24 13:50:00,21.98,22.0,21.98,21.98,9600.0,13.9527,13.9654,13.9527,13.9527,9600.0
2005-03-24 13:55:00,21.98,21.99,21.98,21.98,19350.0,13.9527,13.959,13.9527,13.9527,19350.0
2005-03-24 14:00:00,21.99,21.99,21.98,21.99,5100.0,13.959,13.959,13.9527,13.959,5100.0
2005-03-24 14:05:00,21.99,21.99,21.99,21.99,16050.0,13.959,13.959,13.959,13.959,16050.0
2005-03-24 14:10:00,21.99,22.0,21.99,22.0,13200.0,13.959,13.9654,13.959,13.9654,13200.0
2005-03-24 14:15:00,22.0,22.01,21.99,21.99,4950.0,13.9654,13.9717,13.959,13.959,4950.0
2005-03-24 14:20:00,21.99,21.99,21.98,21.99,12150.0,13.959,13.959,13.9527,13.959,12150.0
2005-03-24 14:25:00,21.99,21.99,21.99,21.99,1800.0,13.959,13.959,13.959,13.959,1800.0
2005-03-24 14:30:00,21.99,21.99,21.98,21.98,14550.0,13.959,13.959,13.9527,13.9527,14550.0
2005-03-24 14:35:00,21.99,21.99,21.98,21.99,5850.0,13.959,13.959,13.9527,13.959,5850.0
2005-03-24 14:40:00,21.99,22.01,21.99,22.0,3300.0,13.959,13.9717,13.959,13.9654,3300.0
2005-03-24 14:45:00,22.0,22.01,22.0,22.01,2250.0,13.9654,13.9717,13.9654,13.9717,2250.0
2005-03-24 14:50:00,21.99,22.01,21.99,22.0,17550.0,13.959,13.9717,13.959,13.9654,17550.0
2005-03-24 14:55:00,22.01,22.01,22.0,22.01,3750.0,13.9717,13.9717,13.9654,13.9717,3750.0
2005-03-24 15:00:00,22.01,22.01,22.01,22.01,150.0,13.9717,13.9717,13.9717,13.9717,150.0
2005-03-24 15:05:00,22.01,22.01,21.99,21.99,9150.0,13.9717,13.9717,13.959,13.959,9150.0
2005-03-24 15:10:00,22.0,22.0,21.98,21.99,26550.0,13.9654,13.9654,13.9527,13.959,26550.0
2005-03-24 15:15:00,21.99,21.99,21.98,21.98,2400.0,13.959,13.959,13.9527,13.9527,2400.0
2005-03-24 15:20:00,21.98,21.98,21.94,21.95,6300.0,13.9527,13.9527,13.9273,13.9337,6300.0
2005-03-24 15:25:00,21.95,21.95,21.94,21.94,7050.0,13.9337,13.9337,13.9273,13.9273,7050.0
2005-03-24 15:30:00,21.93,21.93,21.93,21.93,5550.0,13.921,13.921,13.921,13.921,5550.0
2005-03-24 15:35:00,21.93,21.93,21.93,21.93,3000.0,13.921,13.921,13.921,13.921,3000.0
2005-03-24 15:40:00,21.93,21.93,21.91,21.91,2700.0,13.921,13.921,13.9083,13.9083,2700.0
2005-03-24 15:45:00,21.92,21.92,21.91,21.91,3300.0,13.9146,13.9146,13.9083,13.9083,3300.0
2005-03-24 15:50:00,21.91,21.91,21.89,21.89,20700.0,13.9083,13.9083,13.8956,13.8956,20700.0
2005-03-24 15:55:00,21.9,21.9,21.87,21.88,25500.0,13.9019,13.9019,13.8829,13.8892,25500.0
2005-03-28 09:30:00,21.89,21.97,21.89,21.9,8250.0,13.8956,13.9464,13.8956,13.9019,8250.0
2005-03-28 09:35:00,21.93,21.98,21.93,21.98,1950.0,13.921,13.9527,13.921,13.9527,1950.0
2005-03-28 09:40:00,21.96,21.96,21.96,21.96,600.0,13.94,13.94,13.94,13.94,600.0
2005-03-28 09:45:00,21.99,22.03,21.99,22.0,2850.0,13.959,13.9844,13.959,13.9654,2850.0
2005-03-28 09:50:00,22.01,22.02,22.0,22.01,6600.0,13.9717,13.9781,13.9654,13.9717,6600.0
2005-03-28 09:55:00,22.0,22.0,21.95,22.0,25500.0,13.9654,13.9654,13.9337,13.9654,25500.0
2005-03-28 10:00:00,22.0,22.0,22.0,22.0,1800.0,13.9654,13.9654,13.9654,13.9654,1800.0
2005-03-28 10:05:00,22.0,22.0,21.99,21.99,2850.0,13.9654,13.9654,13.959,13.959,2850.0
2005-03-28 10:10:00,22.0,22.0,22.0,22.0,300.0,13.9654,13.9654,13.9654,13.9654,300.0
2005-03-28 10:15:00,22.0,22.0,21.96,21.97,4800.0,13.9654,13.9654,13.94,13.9464,4800.0
2005-03-28 10:20:00,21.95,21.95,21.91,21.91,4500.0,13.9337,13.9337,13.9083,13.9083,4500.0
2005-03-28 10:25:00,21.9,21.91,21.9,21.91,2250.0,13.9019,13.9083,13.9019,13.9083,2250.0
2005-03-28 10:30:00,21.91,21.93,21.91,21.93,4500.0,13.9083,13.921,13.9083,13.921,4500.0
2005-03-28 10:35:00,21.91,21.98,21.9,21.94,6750.0,13.9083,13.9527,13.9019,13.9273,6750.0
2005-03-28 10:40:00,21.97,21.97,21.97,21.97,4350.0,13.9464,13.9464,13.9464,13.9464,4350.0
2005-03-28 10:45:00,21.97,21.99,21.97,21.99,4200.0,13.9464,13.959,13.9464,13.959,4200.0
2005-03-28 10:50:00,21.99,21.99,21.97,21.97,1800.0,13.959,13.959,13.9464,13.9464,1800.0
2005-03-28 10:55:00,21.98,22.0,21.98,22.0,12750.0,13.9527,13.9654,13.9527,13.9654,12750.0
2005-03-28 11:00:00,22.0,22.0,21.99,21.99,2550.0,13.9654,13.9654,13.959,13.959,2550.0
2005-03-28 11:05:00,22.0,22.03,22.0,22.01,3450.0,13.9654,13.9844,13.9654,13.9717,3450.0
2005-03-28 11:10:00,22.0,22.0,21.99,22.0,5700.0,13.9654,13.9654,13.959,13.9654,5700.0
2005-03-28 11:15:00,22.01,22.01,22.0,22.0,2550.0,13.9717,13.9717,13.9654,13.9654,2550.0
2005-03-28 11:20:00,21.99,22.01,21.99,22.01,4050.0,13.959,13.9717,13.959,13.9717,4050.0
2005-03-28 11:25:00,22.01,22.01,22.0,22.0,1950.0,13.9717,13.9717,13.9654,13.9654,1950.0
2005-03-28 11:30:00,22.0,22.03,22.0,22.01,2700.0,13.9654,13.9844,13.9654,13.9717,2700.0
2005-03-28 11:35:00,22.0,22.01,22.0,22.01,3600.0,13.9654,13.9717,13.9654,13.9717,3600.0
2005-03-28 11:40:00,22.0,22.0,21.99,21.99,3300.0,13.9654,13.9654,13.959,13.959,3300.0
2005-03-28 11:45:00,21.98,21.99,21.98,21.99,1650.0,13.9527,13.959,13.9527,13.959,1650.0
2005-03-28 11:50:00,21.97,21.98,21.93,21.98,4650.0,13.9464,13.9527,13.921,13.9527,4650.0
2005-03-28 11:55:00,21.98,22.01,21.98,22.01,1800.0,13.9527,13.9717,13.9527,13.9717,1800.0
2005-03-28 12:00:00,22.01,22.01,22.0,22.0,1800.0,13.9717,13.9717,13.9654,13.9654,1800.0
2005-03-28 12:05:00,22.0,22.03,21.99,22.01,8400.0,13.9654,13.9844,13.959,13.9717,8400.0
2005-03-28 12:10:00,22.01,22.01,22.0,22.0,1050.0,13.9717,13.9717,13.9654,13.9654,1050.0
2005-03-28 12:15:00,22.0,22.01,22.0,22.0,2250.0,13.9654,13.9717,13.9654,13.9654,2250.0
2005-03-28 12:20:00,22.0,22.03,22.0,22.03,3300.0,13.9654,13.9844,13.9654,13.9844,3300.0
2005-03-28 12:25:00,22.01,22.02,22.01,22.02,750.0,13.9717,13.9781,13.9717,13.9781,750.0
2005-03-28 12:30:00,22.02,22.03,22.0,22.01,8850.0,13.9781,13.9844,13.9654,13.9717,8850.0
2005-03-28 12:35:00,22.01,22.03,22.01,22.01,4350.0,13.9717,13.9844,13.9717,13.9717,4350.0
2005-03-28 12:40:00,22.02,22.03,22.02,22.03,3750.0,13.9781,13.9844,13.9781,13.9844,3750.0
2005-03-28 12:45:00,22.03,22.03,22.0,22.02,2550.0,13.9844,13.9844,13.9654,13.9781,2550.0
2005-03-28 12:50:00,22.03,22.03,22.01,22.02,5550.0,13.9844,13.9844,13.9717,13.9781,5550.0
2005-03-28 12:55:00,22.03,22.03,22.01,22.01,4500.0,13.9844,13.9844,13.9717,13.9717,4500.0
2005-03-28 13:00:00,22.02,22.03,22.01,22.02,4350.0,13.9781,13.9844,13.9717,13.9781,4350.0
2005-03-28 13:05:00,22.02,22.02,22.0,22.02,6900.0,13.9781,13.9781,13.9654,13.9781,6900.0
2005-03-28 13:10:00,22.01,22.03,22.01,22.03,4650.0,13.9717,13.9844,13.9717,13.9844,4650.0
2005-03-28 13:15:00,22.03,22.03,22.02,22.03,3450.0,13.9844,13.9844,13.9781,13.9844,3450.0
2005-03-28 13:20:00,22.03,22.03,22.01,22.03,7350.0,13.9844,13.9844,13.9717,13.9844,7350.0
2005-03-28 13:25:00,22.03,22.03,22.03,22.03,4050.0,13.9844,13.9844,13.9844,13.9844,4050.0
2005-03-28 13:30:00,22.02,22.03,22.02,22.03,2100.0,13.9781,13.9844,13.9781,13.9844,2100.0
2005-03-28 13:35:00,22.02,22.02,22.01,22.01,5250.0,13.9781,13.9781,13.9717,13.9717,5250.0
2005-03-28 13:40:00,22.02,22.03,22.02,22.03,1500.0,13.9781,13.9844,13.9781,13.9844,1500.0
2005-03-28 13:45:00,22.03,22.03,22.02,22.02,1950.0,13.9844,13.9844,13.9781,13.9781,1950.0
2005-03-28 13:50:00,22.03,22.03,22.01,22.01,3000.0,13.9844,13.9844,13.9717,13.9717,3000.0
2005-03-28 13:55:00,22.01,22.01,22.01,22.01,300.0,13.9717,13.9717,13.9717,13.9717,300.0
2005-03-28 14:00:00,22.0,22.01,22.0,22.0,4650.0,13.9654,13.9717,13.9654,13.9654,4650.0
2005-03-28 14:05:00,22.01,22.03,22.0,22.03,3750.0,13.9717,13.9844,13.9654,13.9844,3750.0
2005-03-28 14:10:00,22.01,22.01,22.0,22.01,3450.0,13.9717,13.9717,13.9654,13.9717,3450.0
2005-03-28 14:15:00,22.0,22.01,22.0,22.0,7800.0,13.9654,13.9717,13.9654,13.9654,7800.0
2005-03-28 14:20:00,21.99,22.02,21.99,22.02,8850.0,13.959,13.9781,13.959,13.9781,8850.0
2005-03-28 14:25:00,22.01,22.02,22.01,22.02,3600.0,13.9717,13.9781,13.9717,13.9781,3600.0
2005-03-28 14:30:00,22.03,22.05,22.0,22.05,36300.0,13.9844,13.9971,13.9654,13.9971,36300.0
2005-03-28 14:35:00,22.07,22.12,22.07,22.11,6900.0,14.0098,14.0416,14.0098,14.0352,6900.0
2005-03-28 14:40:00,22.11,22.11,22.1,22.11,9000.0,14.0352,14.0352,14.0289,14.0352,9000.0
2005-03-28 14:45:00,22.13,22.13,22.12,22.12,2250.0,14.0479,14.0479,14.0416,14.0416,2250.0
2005-03-28 14:50:00,22.11,22.12,22.09,22.1,5550.0,14.0352,14.0416,14.0225,14.0289,5550.0
2005-03-28 14:55:00,22.1,22.1,22.09,22.09,2250.0,14.0289,14.0289,14.0225,14.0225,2250.0
2005-03-28 15:00:00,22.09,22.13,22.09,22.11,10650.0,14.0225,14.0479,14.0225,14.0352,10650.0
2005-03-28 15:05:00,22.11,22.11,22.09,22.09,36000.0,14.0352,14.0352,14.0225,14.0225,36000.0
2005-03-28 15:10:00,22.09,22.09,22.08,22.09,8400.0,14.0225,14.0225,14.0162,14.0225,8400.0
2005-03-28 15:15:00,22.09,22.09,22.09,22.09,6900.0,14.0225,14.0225,14.0225,14.0225,6900.0
2005-03-28 15:20:00,22.11,22.14,22.11,22.13,10200.0,14.0352,14.0543,14.0352,14.0479,10200.0
2005-03-28 15:25:00,22.11,22.12,22.1,22.11,14850.0,14.0352,14.0416,14.0289,14.0352,14850.0
2005-03-28 15:30:00,22.11,22.11,22.09,22.1,42000.0,14.0352,14.0352,14.0225,14.0289,42000.0
2005-03-28 15:35:00,22.09,22.11,22.09,22.1,13650.0,14.0225,14.0352,14.0225,14.0289,13650.0
2005-03-28 15:40:00,22.11,22.11,22.1,22.11,21300.0,14.0352,14.0352,14.0289,14.0352,21300.0
2005-03-28 15:45:00,22.11,22.14,22.11,22.14,46950.0,14.0352,14.0543,14.0352,14.0543,46950.0
2005-03-28 15:50:00,22.14,22.14,22.1,22.11,20850.0,14.0543,14.0543,14.0289,14.0352,20850.0
2005-03-28 15:55:00,22.11,22.11,22.09,22.09,18000.0,14.0352,14.0352,14.0225,14.0225,18000.0
2005-03-29 09:30:00,22.07,22.11,22.07,22.11,3000.0,14.0098,14.0352,14.0098,14.0352,3000.0
2005-03-29 09:35:00,22.11,22.13,22.03,22.1,5550.0,14.0352,14.0479,13.9844,14.0289,5550.0
2005-03-29 09:40:00,22.11,22.17,22.11,22.17,4500.0,14.0352,14.0733,14.0352,14.0733,4500.0
2005-03-29 09:45:00,22.2,22.2,22.15,22.15,8700.0,14.0924,14.0924,14.0606,14.0606,8700.0
2005-03-29 09:50:00,22.14,22.15,22.09,22.13,9450.0,14.0543,14.0606,14.0225,14.0479,9450.0
2005-03-29 09:55:00,22.13,22.2,22.13,22.2,4500.0,14.0479,14.0924,14.0479,14.0924,4500.0
2005-03-29 10:00:00,22.19,22.19,22.15,22.15,3750.0,14.086,14.086,14.0606,14.0606,3750.0
2005-03-29 10:05:00,22.15,22.23,22.15,22.2,7500.0,14.0606,14.1114,14.0606,14.0924,7500.0
2005-03-29 10:10:00,22.19,22.22,22.19,22.21,6150.0,14.086,14.1051,14.086,14.0987,6150.0
2005-03-29 10:15:00,22.21,22.21,22.21,22.21,4800.0,14.0987,14.0987,14.0987,14.0987,4800.0
2005-03-29 10:20:00,22.21,22.21,22.21,22.21,2100.0,14.0987,14.0987,14.0987,14.0987,2100.0
2005-03-29 10:25:00,22.21,22.23,22.21,22.23,4200.0,14.0987,14.1114,14.0987,14.1114,4200.0
2005-03-29 10:30:00,22.23,22.31,22.23,22.29,49950.0,14.1114,14.1622,14.1114,14.1495,49950.0
2005-03-29 10:35:00,22.29,22.31,22.29,22.31,7500.0,14.1495,14.1622,14.1495,14.1622,7500.0
2005-03-29 10:40:00,22.31,22.33,22.31,22.33,4500.0,14.1622,14.1749,14.1622,14.1749,4500.0
2005-03-29 10:45:00,22.33,22.33,22.31,22.31,8550.0,14.1749,14.1749,14.1622,14.1622,8550.0
2005-03-29 10:50:00,22.32,22.32,22.31,22.32,2100.0,14.1685,14.1685,14.1622,14.1685,2100.0
2005-03-29 10:55:00,22.32,22.32,22.31,22.31,2550.0,14.1685,14.1685,14.1622,14.1622,2550.0
2005-03-29 11:00:00,22.31,22.32,22.31,22.31,3900.0,14.1622,14.1685,14.1622,14.1622,3900.0
2005-03-29 11:05:00,22.32,22.33,22.32,22.33,14700.0,14.1685,14.1749,14.1685,14.1749,14700.0
2005-03-29 11:10:00,22.33,22.35,22.33,22.35,34650.0,14.1749,14.1876,14.1749,14.1876,34650.0
2005-03-29 11:15:00,22.36,22.36,22.35,22.36,1500.0,14.1939,14.1939,14.1876,14.1939,1500.0
2005-03-29 11:20:00,22.37,22.39,22.37,22.37,6600.0,14.2003,14.213,14.2003,14.2003,6600.0
2005-03-29 11:25:00,22.38,22.38,22.37,22.37,4650.0,14.2066,14.2066,14.2003,14.2003,4650.0
2005-03-29 11:30:00,22.37,22.37,22.37,22.37,7500.0,14.2003,14.2003,14.2003,14.2003,7500.0
2005-03-29 11:35:00,22.36,22.36,22.35,22.35,1350.0,14.1939,14.1939,14.1876,14.1876,1350.0
2005-03-29 11:40:00,22.35,22.36,22.35,22.36,2550.0,14.1876,14.1939,14.1876,14.1939,2550.0
2005-03-29 11:45:00,22.36,22.36,22.35,22.35,1800.0,14.1939,14.1939,14.1876,14.1876,1800.0
2005-03-29 11:50:00,22.36,22.36,22.33,22.33,6150.0,14.1939,14.1939,14.1749,14.1749,6150.0
2005-03-29 11:55:00,22.33,22.35,22.33,22.35,17400.0,14.1749,14.1876,14.1749,14.1876,17400.0
2005-03-29 12:00:00,22.35,22.37,22.35,22.35,1650.0,14.1876,14.2003,14.1876,14.1876,1650.0
2005-03-29 12:05:00,22.36,22.37,22.36,22.36,4200.0,14.1939,14.2003,14.1939,14.1939,4200.0
2005-03-29 12:10:00,22.36,22.37,22.35,22.35,1200.0,14.1939,14.2003,14.1876,14.1876,1200.0
2005-03-29 12:15:00,22.35,22.35,22.35,22.35,6600.0,14.1876,14.1876,14.1876,14.1876,6600.0
2005-03-29 12:20:00,22.35,22.35,22.35,22.35,2550.0,14.1876,14.1876,14.1876,14.1876,2550.0
2005-03-29 12:25:00,22.35,22.35,22.34,22.34,3000.0,14.1876,14.1876,14.1812,14.1812,3000.0
2005-03-29 12:30:00,22.35,22.35,22.33,22.34,7200.0,14.1876,14.1876,14.1749,14.1812,7200.0
2005-03-29 12:35:00,22.33,22.33,22.33,22.33,1500.0,14.1749,14.1749,14.1749,14.1749,1500.0
2005-03-29 12:40:00,22.34,22.34,22.34,22.34,5100.0,14.1812,14.1812,14.1812,14.1812,5100.0
2005-03-29 12:45:00,22.34,22.34,22.34,22.34,2100.0,14.1812,14.1812,14.1812,14.1812,2100.0
2005-03-29 12:50:00,22.34,22.36,22.33,22.33,59850.0,14.1812,14.1939,14.1749,14.1749,59850.0
2005-03-29 12:55:00,22.32,22.32,22.32,22.32,2400.0,14.1685,14.1685,14.1685,14.1685,2400.0
2005-03-29 13:00:00,22.33,22.33,22.32,22.32,8400.0,14.1749,14.1749,14.1685,14.1685,8400.0
2005-03-29 13:05:00,22.31,22.31,22.26,22.27,33900.0,14.1622,14.1622,14.1304,14.1368,33900.0
2005-03-29 13:10:00,22.27,22.27,22.27,22.27,9450.0,14.1368,14.1368,14.1368,14.1368,9450.0
2005-03-29 13:15:00,22.26,22.27,22.22,22.22,24000.0,14.1304,14.1368,14.1051,14.1051,24000.0
2005-03-29 13:20:00,22.23,22.23,22.22,22.23,4500.0,14.1114,14.1114,14.1051,14.1114,4500.0
2005-03-29 13:25:00,22.23,22.24,22.23,22.24,6000.0,14.1114,14.1177,14.1114,14.1177,6000.0
2005-03-29 13:30:00,22.24,22.24,22.23,22.23,4200.0,14.1177,14.1177,14.1114,14.1114,4200.0
2005-03-29 13:35:00,22.22,22.23,22.22,22.22,900.0,14.1051,14.1114,14.1051,14.1051,900.0
2005-03-29 13:40:00,22.23,22.23,22.22,22.23,3750.0,14.1114,14.1114,14.1051,14.1114,3750.0
2005-03-29 13:45:00,22.23,22.25,22.23,22.25,6900.0,14.1114,14.1241,14.1114,14.1241,6900.0
2005-03-29 13:50:00,22.25,22.26,22.25,22.26,5250.0,14.1241,14.1304,14.1241,14.1304,5250.0
2005-03-29 13:55:00,22.25,22.25,22.25,22.25,4950.0,14.1241,14.1241,14.1241,14.1241,4950.0
2005-03-29 14:00:00,22.25,22.26,22.23,22.23,5250.0,14.1241,14.1304,14.1114,14.1114,5250.0
2005-03-29 14:05:00,22.23,22.25,22.23,22.25,9750.0,14.1114,14.1241,14.1114,14.1241,9750.0
2005-03-29 14:10:00,22.25,22.25,22.24,22.24,3000.0,14.1241,14.1241,14.1177,14.1177,3000.0
2005-03-29 14:15:00,22.24,22.26,22.24,22.26,7050.0,14.1177,14.1304,14.1177,14.1304,7050.0
2005-03-29 14:20:00,22.26,22.29,22.26,22.26,38700.0,14.1304,14.1495,14.1304,14.1304,38700.0
2005-03-29 14:25:00,22.26,22.27,22.25,22.25,3450.0,14.1304,14.1368,14.1241,14.1241,3450.0
2005-03-29 14:30:00,22.25,22.25,22.23,22.23,11100.0,14.1241,14.1241,14.1114,14.1114,11100.0
2005-03-29 14:35:00,22.23,22.24,22.23,22.24,2250.0,14.1114,14.1177,14.1114,14.1177,2250.0
2005-03-29 14:40:00,22.23,22.24,22.23,22.24,1800.0,14.1114,14.1177,14.1114,14.1177,1800.0
2005-03-29 14:45:00,22.24,22.25,22.24,22.25,13050.0,14.1177,14.1241,14.1177,14.1241,13050.0
2005-03-29 14:50:00,22.25,22.27,22.25,22.26,12000.0,14.1241,14.1368,14.1241,14.1304,12000.0
2005-03-29 14:55:00,22.27,22.29,22.26,22.28,15000.0,14.1368,14.1495,14.1304,14.1431,15000.0
2005-03-29 15:00:00,22.28,22.28,22.26,22.26,8400.0,14.1431,14.1431,14.1304,14.1304,8400.0
2005-03-29 15:05:00,22.26,22.27,22.26,22.26,1800.0,14.1304,14.1368,14.1304,14.1304,1800.0
2005-03-29 15:10:00,22.26,22.27,22.26,22.27,10800.0,14.1304,14.1368,14.1304,14.1368,10800.0
2005-03-29 15:15:00,22.26,22.26,22.23,22.25,9300.0,14.1304,14.1304,14.1114,14.1241,9300.0
2005-03-29 15:20:00,22.26,22.26,22.25,22.25,8400.0,14.1304,14.1304,14.1241,14.1241,8400.0
2005-03-29 15:25:00,22.25,22.25,22.23,22.24,7950.0,14.1241,14.1241,14.1114,14.1177,7950.0
2005-03-29 15:30:00,22.24,22.24,22.23,22.23,10500.0,14.1177,14.1177,14.1114,14.1114,10500.0
2005-03-29 15:35:00,22.24,22.24,22.23,22.23,8400.0,14.1177,14.1177,14.1114,14.1114,8400.0
2005-03-29 15:40:00,22.23,22.23,22.23,22.23,20100.0,14.1114,14.1114,14.1114,14.1114,20100.0
2005-03-29 15:45:00,22.23,22.23,22.14,22.14,18450.0,14.1114,14.1114,14.0543,14.0543,18450.0
2005-03-29 15:50:00,22.14,22.15,22.13,22.13,13200.0,14.0543,14.0606,14.0479,14.0479,13200.0
2005-03-29 15:55:00,22.14,22.14,22.12,22.12,38700.0,14.0543,14.0543,14.0416,14.0416,38700.0
2005-03-30 09:30:00,21.93,21.95,21.89,21.89,37500.0,13.9716,13.9844,13.9462,13.9462,37500.0
2005-03-30 09:35:00,21.88,21.92,21.83,21.91,14250.0,13.9398,13.9653,13.9079,13.9589,14250.0
2005-03-30 09:40:00,21.91,21.97,21.9,21.93,18150.0,13.9589,13.9971,13.9525,13.9716,18150.0
2005-03-30 09:45:00,21.93,21.94,21.92,21.94,20400.0,13.9716,13.978,13.9653,13.978,20400.0
2005-03-30 09:50:00,21.94,21.98,21.94,21.98,29700.0,13.978,14.0035,13.978,14.0035,29700.0
2005-03-30 09:55:00,21.98,21.99,21.98,21.99,10650.0,14.0035,14.0099,14.0035,14.0099,10650.0
2005-03-30 10:00:00,21.99,22.0,21.99,21.99,6000.0,14.0099,14.0162,14.0099,14.0099,6000.0
2005-03-30 10:05:00,21.99,22.0,21.99,22.0,6150.0,14.0099,14.0162,14.0099,14.0162,6150.0
2005-03-30 10:10:00,21.99,22.0,21.99,22.0,6450.0,14.0099,14.0162,14.0099,14.0162,6450.0
2005-03-30 10:15:00,21.99,22.0,21.99,21.99,4800.0,14.0099,14.0162,14.0099,14.0099,4800.0
2005-03-30 10:20:00,22.0,22.0,21.99,22.0,5100.0,14.0162,14.0162,14.0099,14.0162,5100.0
2005-03-30 10:25:00,22.0,22.0,21.99,22.0,13800.0,14.0162,14.0162,14.0099,14.0162,13800.0
2005-03-30 10:30:00,21.99,22.0,21.99,22.0,23100.0,14.0099,14.0162,14.0099,14.0162,23100.0
2005-03-30 10:35:00,22.0,22.01,21.99,21.99,6600.0,14.0162,14.0226,14.0099,14.0099,6600.0
2005-03-30 10:40:00,22.0,22.0,22.0,22.0,70800.0,14.0162,14.0162,14.0162,14.0162,70800.0
2005-03-30 10:45:00,22.0,22.01,21.99,21.99,66450.0,14.0162,14.0226,14.0099,14.0099,66450.0
2005-03-30 10:50:00,21.99,22.01,21.99,22.01,20250.0,14.0099,14.0226,14.0099,14.0226,20250.0
2005-03-30 10:55:00,22.01,22.01,21.99,21.99,5850.0,14.0226,14.0226,14.0099,14.0099,5850.0
2005-03-30 11:00:00,21.99,21.99,21.97,21.97,4950.0,14.0099,14.0099,13.9971,13.9971,4950.0
2005-03-30 11:05:00,21.97,21.97,21.97,21.97,5850.0,13.9971,13.9971,13.9971,13.9971,5850.0
2005-03-30 11:10:00,21.97,21.99,21.97,21.99,10800.0,13.9971,14.0099,13.9971,14.0099,10800.0
2005-03-30 11:15:00,21.99,22.0,21.99,22.0,2850.0,14.0099,14.0162,14.0099,14.0162,2850.0
2005-03-30 11:20:00,22.0,22.02,21.99,21.99,7650.0,14.0162,14.029,14.0099,14.0099,7650.0
2005-03-30 11:25:00,21.99,21.99,21.99,21.99,9750.0,14.0099,14.0099,14.0099,14.0099,9750.0
2005-03-30 11:30:00,21.99,21.99,21.98,21.98,2550.0,14.0099,14.0099,14.0035,14.0035,2550.0
2005-03-30 11:35:00,21.98,21.99,21.98,21.99,3450.0,14.0035,14.0099,14.0035,14.0099,3450.0
2005-03-30 11:40:00,21.99,21.99,21.98,21.99,5400.0,14.0099,14.0099,14.0035,14.0099,5400.0
2005-03-30 11:45:00,21.99,21.99,21.98,21.99,5850.0,14.0099,14.0099,14.0035,14.0099,5850.0
2005-03-30 11:50:00,21.99,21.99,21.98,21.99,9450.0,14.0099,14.0099,14.0035,14.0099,9450.0
2005-03-30 11:55:00,21.99,22.0,21.99,22.0,11100.0,14.0099,14.0162,14.0099,14.0162,11100.0
2005-03-30 12:00:00,21.99,22.0,21.99,22.0,9750.0,14.0099,14.0162,14.0099,14.0162,9750.0
2005-03-30 12:05:00,22.0,22.0,21.99,22.0,7050.0,14.0162,14.0162,14.0099,14.0162,7050.0
2005-03-30 12:10:00,22.0,22.0,21.99,22.0,5100.0,14.0162,14.0162,14.0099,14.0162,5100.0
2005-03-30 12:15:00,22.0,22.0,21.99,22.0,4650.0,14.0162,14.0162,14.0099,14.0162,4650.0
2005-03-30 12:20:00,21.99,22.0,21.99,21.99,6450.0,14.0099,14.0162,14.0099,14.0099,6450.0
2005-03-30 12:25:00,21.99,22.0,21.99,21.99,43050.0,14.0099,14.0162,14.0099,14.0099,43050.0
2005-03-30 12:30:00,21.99,22.0,21.99,22.0,6600.0,14.0099,14.0162,14.0099,14.0162,6600.0
2005-03-30 12:35:00,21.99,21.99,21.99,21.99,8550.0,14.0099,14.0099,14.0099,14.0099,8550.0
2005-03-30 12:40:00,21.99,21.99,21.98,21.99,5700.0,14.0099,14.0099,14.0035,14.0099,5700.0
2005-03-30 12:45:00,21.99,21.99,21.98,21.99,11250.0,14.0099,14.0099,14.0035,14.0099,11250.0
2005-03-30 12:50:00,21.99,21.99,21.99,21.99,7650.0,14.0099,14.0099,14.0099,14.0099,7650.0
2005-03-30 12:55:00,21.98,21.99,21.98,21.99,7350.0,14.0035,14.0099,14.0035,14.0099,7350.0
2005-03-30 13:00:00,21.99,21.99,21.98,21.98,4800.0,14.0099,14.0099,14.0035,14.0035,4800.0
2005-03-30 13:05:00,21.97,21.97,21.97,21.97,1950.0,13.9971,13.9971,13.9971,13.9971,1950.0
2005-03-30 13:10:00,21.97,22.0,21.97,22.0,27150.0,13.9971,14.0162,13.9971,14.0162,27150.0
2005-03-30 13:15:00,21.99,22.0,21.99,22.0,1050.0,14.0099,14.0162,14.0099,14.0162,1050.0
2005-03-30 13:20:00,21.99,22.0,21.99,22.0,5250.0,14.0099,14.0162,14.0099,14.0162,5250.0
2005-03-30 13:25:00,21.99,22.0,21.99,22.0,1050.0,14.0099,14.0162,14.0099,14.0162,1050.0
2005-03-30 13:30:00,22.0,22.01,22.0,22.01,5400.0,14.0162,14.0226,14.0162,14.0226,5400.0
2005-03-30 13:35:00,22.01,22.01,22.01,22.01,3450.0,14.0226,14.0226,14.0226,14.0226,3450.0
2005-03-30 13:40:00,22.01,22.01,22.01,22.01,1500.0,14.0226,14.0226,14.0226,14.0226,1500.0
2005-03-30 13:45:00,22.01,22.1,22.01,22.05,8400.0,14.0226,14.08,14.0226,14.0481,8400.0
2005-03-30 13:50:00,22.05,22.07,22.05,22.07,2550.0,14.0481,14.0608,14.0481,14.0608,2550.0
2005-03-30 13:55:00,22.07,22.09,22.07,22.09,4950.0,14.0608,14.0736,14.0608,14.0736,4950.0
2005-03-30 14:00:00,22.09,22.09,22.09,22.09,6600.0,14.0736,14.0736,14.0736,14.0736,6600.0
2005-03-30 14:05:00,22.09,22.09,22.06,22.06,3150.0,14.0736,14.0736,14.0545,14.0545,3150.0
2005-03-30 14:10:00,22.06,22.06,22.04,22.04,1200.0,14.0545,14.0545,14.0417,14.0417,1200.0
2005-03-30 14:15:00,22.05,22.05,22.01,22.02,4200.0,14.0481,14.0481,14.0226,14.029,4200.0
2005-03-30 14:20:00,22.01,22.02,22.01,22.01,2250.0,14.0226,14.029,14.0226,14.0226,2250.0
2005-03-30 14:25:00,22.01,22.01,22.01,22.01,450.0,14.0226,14.0226,14.0226,14.0226,450.0
2005-03-30 14:30:00,22.01,22.03,22.01,22.03,5700.0,14.0226,14.0354,14.0226,14.0354,5700.0
2005-03-30 14:35:00,22.03,22.03,22.02,22.02,1350.0,14.0354,14.0354,14.029,14.029,1350.0
2005-03-30 14:40:00,22.01,22.01,21.99,21.99,7200.0,14.0226,14.0226,14.0099,14.0099,7200.0
2005-03-30 14:45:00,21.99,21.99,21.99,21.99,6600.0,14.0099,14.0099,14.0099,14.0099,6600.0
2005-03-30 14:50:00,21.99,21.99,21.99,21.99,8400.0,14.0099,14.0099,14.0099,14.0099,8400.0
2005-03-30 14:55:00,21.99,22.0,21.99,21.99,7500.0,14.0099,14.0162,14.0099,14.0099,7500.0
2005-03-30 15:00:00,21.99,22.0,21.99,21.99,3450.0,14.0099,14.0162,14.0099,14.0099,3450.0
2005-03-30 15:05:00,21.99,22.0,21.99,22.0,7650.0,14.0099,14.0162,14.0099,14.0162,7650.0
2005-03-30 15:10:00,22.0,22.02,22.0,22.01,6600.0,14.0162,14.029,14.0162,14.0226,6600.0
2005-03-30 15:15:00,22.02,22.03,22.01,22.01,4050.0,14.029,14.0354,14.0226,14.0226,4050.0
2005-03-30 15:20:00,22.01,22.01,22.0,22.01,4350.0,14.0226,14.0226,14.0162,14.0226,4350.0
2005-03-30 15:25:00,22.01,22.01,22.01,22.01,1200.0,14.0226,14.0226,14.0226,14.0226,1200.0
2005-03-30 15:30:00,22.01,22.01,22.01,22.01,4350.0,14.0226,14.0226,14.0226,14.0226,4350.0
2005-03-30 15:35:00,22.01,22.01,22.0,22.01,7500.0,14.0226,14.0226,14.0162,14.0226,7500.0
2005-03-30 15:40:00,22.01,22.01,22.01,22.01,6900.0,14.0226,14.0226,14.0226,14.0226,6900.0
2005-03-30 15:45:00,22.01,22.01,21.99,22.0,10800.0,14.0226,14.0226,14.0099,14.0162,10800.0
2005-03-30 15:50:00,22.0,22.0,21.99,22.0,9000.0,14.0162,14.0162,14.0099,14.0162,9000.0
2005-03-30 15:55:00,22.0,22.0,22.0,22.0,38400.0,14.0162,14.0162,14.0162,14.0162,38400.0
2005-03-31 09:30:00,21.95,22.18,21.94,22.13,46650.0,13.9844,14.1309,13.978,14.0991,46650.0
2005-03-31 09:35:00,22.17,22.17,22.1,22.1,24900.0,14.1245,14.1245,14.08,14.08,24900.0
2005-03-31 09:40:00,22.1,22.18,22.1,22.18,8850.0,14.08,14.1309,14.08,14.1309,8850.0
2005-03-31 09:45:00,22.19,22.26,22.19,22.23,13650.0,14.1373,14.1819,14.1373,14.1628,13650.0
2005-03-31 09:50:00,22.23,22.23,22.2,22.21,16500.0,14.1628,14.1628,14.1437,14.15,16500.0
2005-03-31 09:55:00,22.2,22.24,22.17,22.24,18600.0,14.1437,14.1691,14.1245,14.1691,18600.0
2005-03-31 10:00:00,22.24,22.24,22.17,22.17,2250.0,14.1691,14.1691,14.1245,14.1245,2250.0
2005-03-31 10:05:00,22.17,22.17,22.1,22.1,43650.0,14.1245,14.1245,14.08,14.08,43650.0
2005-03-31 10:10:00,22.11,22.13,22.1,22.13,9000.0,14.0863,14.0991,14.08,14.0991,9000.0
2005-03-31 10:15:00,22.13,22.15,22.13,22.15,232800.0,14.0991,14.1118,14.0991,14.1118,232800.0
2005-03-31 10:20:00,22.16,22.17,22.13,22.17,20550.0,14.1182,14.1245,14.0991,14.1245,20550.0
2005-03-31 10:25:00,22.17,22.17,22.15,22.17,23550.0,14.1245,14.1245,14.1118,14.1245,23550.0
2005-03-31 10:30:00,22.19,22.24,22.19,22.24,1500.0,14.1373,14.1691,14.1373,14.1691,1500.0
2005-03-31 10:35:00,22.24,22.25,22.23,22.24,5700.0,14.1691,14.1755,14.1628,14.1691,5700.0
2005-03-31 10:40:00,22.23,22.24,22.23,22.24,450.0,14.1628,14.1691,14.1628,14.1691,450.0
2005-03-31 10:45:00,22.24,22.27,22.24,22.24,11100.0,14.1691,14.1883,14.1691,14.1691,11100.0
2005-03-31 10:50:00,22.24,22.24,22.24,22.24,2550.0,14.1691,14.1691,14.1691,14.1691,2550.0
2005-03-31 10:55:00,22.24,22.25,22.24,22.24,3600.0,14.1691,14.1755,14.1691,14.1691,3600.0
2005-03-31 11:00:00,22.24,22.25,22.23,22.23,9600.0,14.1691,14.1755,14.1628,14.1628,9600.0
2005-03-31 11:05:00,22.23,22.25,22.23,22.24,4200.0,14.1628,14.1755,14.1628,14.1691,4200.0
2005-03-31 11:10:00,22.24,22.24,22.23,22.23,23400.0,14.1691,14.1691,14.1628,14.1628,23400.0
2005-03-31 11:15:00,22.23,22.23,22.21,22.21,21900.0,14.1628,14.1628,14.15,14.15,21900.0
2005-03-31 11:20:00,22.2,22.22,22.2,22.22,1950.0,14.1437,14.1564,14.1437,14.1564,1950.0
2005-03-31 11:25:00,22.23,22.23,22.21,22.21,3150.0,14.1628,14.1628,14.15,14.15,3150.0
2005-03-31 11:30:00,22.22,22.23,22.22,22.23,30900.0,14.1564,14.1628,14.1564,14.1628,30900.0
2005-03-31 11:35:00,22.23,22.23,22.22,22.22,1500.0,14.1628,14.1628,14.1564,14.1564,1500.0
2005-03-31 11:40:00,22.23,22.23,22.22,22.22,16650.0,14.1628,14.1628,14.1564,14.1564,16650.0
2005-03-31 11:45:00,22.23,22.23,22.22,22.22,1500.0,14.1628,14.1628,14.1564,14.1564,1500.0
2005-03-31 11:50:00,22.22,22.22,22.22,22.22,0.0,14.1564,14.1564,14.1564,14.1564,0.0
2005-03-31 11:55:00,22.23,22.25,22.23,22.25,15750.0,14.1628,14.1755,14.1628,14.1755,15750.0
2005-03-31 12:00:00,22.25,22.25,22.25,22.25,450.0,14.1755,14.1755,14.1755,14.1755,450.0
2005-03-31 12:05:00,22.24,22.24,22.23,22.24,2550.0,14.1691,14.1691,14.1628,14.1691,2550.0
2005-03-31 12:10:00,22.24,22.24,22.23,22.23,1950.0,14.1691,14.1691,14.1628,14.1628,1950.0
2005-03-31 12:15:00,22.23,22.24,22.23,22.23,19500.0,14.1628,14.1691,14.1628,14.1628,19500.0
2005-03-31 12:20:00,22.23,22.23,22.23,22.23,4500.0,14.1628,14.1628,14.1628,14.1628,4500.0
2005-03-31 12:25:00,22.23,22.23,22.23,22.23,1200.0,14.1628,14.1628,14.1628,14.1628,1200.0
2005-03-31 12:30:00,22.26,22.27,22.26,22.26,3300.0,14.1819,14.1883,14.1819,14.1819,3300.0
2005-03-31 12:35:00,22.26,22.26,22.26,22.26,450.0,14.1819,14.1819,14.1819,14.1819,450.0
2005-03-31 12:40:00,22.26,22.26,22.26,22.26,450.0,14.1819,14.1819,14.1819,14.1819,450.0
2005-03-31 12:45:00,22.26,22.27,22.25,22.25,2100.0,14.1819,14.1883,14.1755,14.1755,2100.0
2005-03-31 12:50:00,22.25,22.25,22.25,22.25,300.0,14.1755,14.1755,14.1755,14.1755,300.0
2005-03-31 12:55:00,22.26,22.27,22.26,22.27,2100.0,14.1819,14.1883,14.1819,14.1883,2100.0
2005-03-31 13:00:00,22.27,22.27,22.27,22.27,300.0,14.1883,14.1883,14.1883,14.1883,300.0
2005-03-31 13:05:00,22.27,22.27,22.27,22.27,0.0,14.1883,14.1883,14.1883,14.1883,0.0
2005-03-31 13:10:00,22.27,22.27,22.27,22.27,3000.0,14.1883,14.1883,14.1883,14.1883,3000.0
2005-03-31 13:15:00,22.27,22.27,22.27,22.27,1350.0,14.1883,14.1883,14.1883,14.1883,1350.0
2005-03-31 13:20:00,22.26,22.27,22.26,22.27,3150.0,14.1819,14.1883,14.1819,14.1883,3150.0
2005-03-31 13:25:00,22.27,22.27,22.26,22.26,600.0,14.1883,14.1883,14.1819,14.1819,600.0
2005-03-31 13:30:00,22.27,22.27,22.26,22.26,4050.0,14.1883,14.1883,14.1819,14.1819,4050.0
2005-03-31 13:35:00,22.27,22.29,22.27,22.27,4050.0,14.1883,14.201,14.1883,14.1883,4050.0
2005-03-31 13:40:00,22.27,22.27,22.27,22.27,2400.0,14.1883,14.1883,14.1883,14.1883,2400.0
2005-03-31 13:45:00,22.27,22.29,22.27,22.27,14400.0,14.1883,14.201,14.1883,14.1883,14400.0
2005-03-31 13:50:00,22.27,22.27,22.27,22.27,2400.0,14.1883,14.1883,14.1883,14.1883,2400.0
2005-03-31 13:55:00,22.27,22.28,22.27,22.28,1950.0,14.1883,14.1946,14.1883,14.1946,1950.0
2005-03-31 14:00:00,22.28,22.29,22.28,22.29,7050.0,14.1946,14.201,14.1946,14.201,7050.0
2005-03-31 14:05:00,22.29,22.31,22.28,22.3,3900.0,14.201,14.2137,14.1946,14.2074,3900.0
2005-03-31 14:10:00,22.3,22.31,22.29,22.31,4950.0,14.2074,14.2137,14.201,14.2137,4950.0
2005-03-31 14:15:00,22.31,22.36,22.31,22.36,7350.0,14.2137,14.2456,14.2137,14.2456,7350.0
2005-03-31 14:20:00,22.36,22.36,22.35,22.35,3750.0,14.2456,14.2456,14.2392,14.2392,3750.0
2005-03-31 14:25:00,22.36,22.36,22.35,22.35,5250.0,14.2456,14.2456,14.2392,14.2392,5250.0
2005-03-31 14:30:00,22.35,22.36,22.34,22.34,7200.0,14.2392,14.2456,14.2329,14.2329,7200.0
2005-03-31 14:35:00,22.35,22.35,22.35,22.35,600.0,14.2392,14.2392,14.2392,14.2392,600.0
2005-03-31 14:40:00,22.34,22.35,22.34,22.34,1200.0,14.2329,14.2392,14.2329,14.2329,1200.0
2005-03-31 14:45:00,22.35,22.35,22.34,22.35,3450.0,14.2392,14.2392,14.2329,14.2392,3450.0
2005-03-31 14:50:00,22.34,22.34,22.32,22.33,4800.0,14.2329,14.2329,14.2201,14.2265,4800.0
2005-03-31 14:55:00,22.33,22.33,22.32,22.33,1800.0,14.2265,14.2265,14.2201,14.2265,1800.0
2005-03-31 15:00:00,22.33,22.36,22.32,22.35,27300.0,14.2265,14.2456,14.2201,14.2392,27300.0
2005-03-31 15:05:00,22.35,22.35,22.34,22.34,5400.0,14.2392,14.2392,14.2329,14.2329,5400.0
2005-03-31 15:10:00,22.35,22.37,22.34,22.37,19050.0,14.2392,14.252,14.2329,14.252,19050.0
2005-03-31 15:15:00,22.37,22.37,22.37,22.37,12600.0,14.252,14.252,14.252,14.252,12600.0
2005-03-31 15:20:00,22.37,22.37,22.37,22.37,25050.0,14.252,14.252,14.252,14.252,25050.0
2005-03-31 15:25:00,22.37,22.38,22.37,22.37,26850.0,14.252,14.2583,14.252,14.252,26850.0
2005-03-31 15:30:00,22.38,22.41,22.38,22.38,27450.0,14.2583,14.2775,14.2583,14.2583,27450.0
2005-03-31 15:35:00,22.37,22.4,22.37,22.39,92550.0,14.252,14.2711,14.252,14.2647,92550.0
2005-03-31 15:40:00,22.4,22.4,22.37,22.37,20400.0,14.2711,14.2711,14.252,14.252,20400.0
2005-03-31 15:45:00,22.37,22.37,22.36,22.37,30750.0,14.252,14.252,14.2456,14.252,30750.0
2005-03-31 15:50:00,22.37,22.37,22.33,22.33,10950.0,14.252,14.252,14.2265,14.2265,10950.0
2005-03-31 15:55:00,22.35,22.35,22.31,22.31,37500.0,14.2392,14.2392,14.2137,14.2137,37500.0
2005-04-01 09:30:00,22.33,22.33,22.33,22.33,36900.0,14.2265,14.2265,14.2265,14.2265,36900.0
2005-04-01 09:35:00,22.37,22.38,22.36,22.38,3900.0,14.252,14.2583,14.2456,14.2583,3900.0
2005-04-01 09:40:00,22.37,22.37,22.37,22.37,25800.0,14.252,14.252,14.252,14.252,25800.0
2005-04-01 09:45:00,22.37,22.37,22.34,22.35,12000.0,14.252,14.252,14.2329,14.2392,12000.0
2005-04-01 09:50:00,22.35,22.39,22.35,22.39,4350.0,14.2392,14.2647,14.2392,14.2647,4350.0
2005-04-01 09:55:00,22.39,22.39,22.37,22.37,3300.0,14.2647,14.2647,14.252,14.252,3300.0
2005-04-01 10:00:00,22.37,22.43,22.37,22.43,85350.0,14.252,14.2902,14.252,14.2902,85350.0
2005-04-01 10:05:00,22.4,22.42,22.35,22.36,21000.0,14.2711,14.2838,14.2392,14.2456,21000.0
2005-04-01 10:10:00,22.36,22.47,22.36,22.42,13500.0,14.2456,14.3157,14.2456,14.2838,13500.0
2005-04-01 10:15:00,22.41,22.43,22.4,22.41,84750.0,14.2775,14.2902,14.2711,14.2775,84750.0
2005-04-01 10:20:00,22.41,22.47,22.41,22.47,15600.0,14.2775,14.3157,14.2775,14.3157,15600.0
2005-04-01 10:25:00,22.46,22.47,22.39,22.41,45750.0,14.3093,14.3157,14.2647,14.2775,45750.0
2005-04-01 10:30:00,22.41,22.43,22.4,22.43,6600.0,14.2775,14.2902,14.2711,14.2902,6600.0
2005-04-01 10:35:00,22.43,22.45,22.43,22.44,4650.0,14.2902,14.3029,14.2902,14.2966,4650.0
2005-04-01 10:40:00,22.44,22.44,22.43,22.43,3000.0,14.2966,14.2966,14.2902,14.2902,3000.0
2005-04-01 10:45:00,22.41,22.41,22.39,22.39,3300.0,14.2775,14.2775,14.2647,14.2647,3300.0
2005-04-01 10:50:00,22.38,22.39,22.38,22.38,7200.0,14.2583,14.2647,14.2583,14.2583,7200.0
2005-04-01 10:55:00,22.38,22.38,22.37,22.37,12300.0,14.2583,14.2583,14.252,14.252,12300.0
2005-04-01 11:00:00,22.37,22.37,22.37,22.37,32400.0,14.252,14.252,14.252,14.252,32400.0
2005-04-01 11:05:00,22.37,22.4,22.37,22.38,20850.0,14.252,14.2711,14.252,14.2583,20850.0
2005-04-01 11:10:00,22.38,22.39,22.37,22.37,10800.0,14.2583,14.2647,14.252,14.252,10800.0
2005-04-01 11:15:00,22.37,22.38,22.37,22.38,8700.0,14.252,14.2583,14.252,14.2583,8700.0
2005-04-01 11:20:00,22.38,22.38,22.38,22.38,900.0,14.2583,14.2583,14.2583,14.2583,900.0
2005-04-01 11:25:00,22.38,22.38,22.37,22.38,1350.0,14.2583,14.2583,14.252,14.2583,1350.0
2005-04-01 11:30:00,22.38,22.38,22.37,22.37,3300.0,14.2583,14.2583,14.252,14.252,3300.0
2005-04-01 11:35:00,22.37,22.38,22.37,22.38,20400.0,14.252,14.2583,14.252,14.2583,20400.0
2005-04-01 11:40:00,22.38,22.38,22.37,22.37,4050.0,14.2583,14.2583,14.252,14.252,4050.0
2005-04-01 11:45:00,22.37,22.38,22.37,22.37,6000.0,14.252,14.2583,14.252,14.252,6000.0
2005-04-01 11:50:00,22.37,22.39,22.37,22.38,5550.0,14.252,14.2647,14.252,14.2583,5550.0
2005-04-01 11:55:00,22.39,22.39,22.37,22.37,2550.0,14.2647,14.2647,14.252,14.252,2550.0
2005-04-01 12:00:00,22.37,22.37,22.37,22.37,3000.0,14.252,14.252,14.252,14.252,3000.0
2005-04-01 12:05:00,22.37,22.37,22.37,22.37,5250.0,14.252,14.252,14.252,14.252,5250.0
2005-04-01 12:10:00,22.37,22.37,22.37,22.37,2250.0,14.252,14.252,14.252,14.252,2250.0
2005-04-01 12:15:00,22.37,22.37,22.37,22.37,3000.0,14.252,14.252,14.252,14.252,3000.0
2005-04-01 12:20:00,22.37,22.37,22.36,22.36,15750.0,14.252,14.252,14.2456,14.2456,15750.0
2005-04-01 12:25:00,22.36,22.36,22.35,22.36,4950.0,14.2456,14.2456,14.2392,14.2456,4950.0
2005-04-01 12:30:00,22.36,22.36,22.35,22.35,10650.0,14.2456,14.2456,14.2392,14.2392,10650.0
2005-04-01 12:35:00,22.35,22.36,22.35,22.35,900.0,14.2392,14.2456,14.2392,14.2392,900.0
2005-04-01 12:40:00,22.35,22.36,22.35,22.36,5100.0,14.2392,14.2456,14.2392,14.2456,5100.0
2005-04-01 12:45:00,22.36,22.37,22.35,22.35,10500.0,14.2456,14.252,14.2392,14.2392,10500.0
2005-04-01 12:50:00,22.35,22.35,22.35,22.35,2250.0,14.2392,14.2392,14.2392,14.2392,2250.0
2005-04-01 12:55:00,22.35,22.35,22.35,22.35,7650.0,14.2392,14.2392,14.2392,14.2392,7650.0
2005-04-01 13:00:00,22.35,22.35,22.32,22.32,17850.0,14.2392,14.2392,14.2201,14.2201,17850.0
2005-04-01 13:05:00,22.32,22.33,22.32,22.33,16800.0,14.2201,14.2265,14.2201,14.2265,16800.0
2005-04-01 13:10:00,22.33,22.33,22.32,22.32,5400.0,14.2265,14.2265,14.2201,14.2201,5400.0
2005-04-01 13:15:00,22.32,22.32,22.28,22.3,19950.0,14.2201,14.2201,14.1946,14.2074,19950.0
2005-04-01 13:20:00,22.31,22.31,22.3,22.3,4650.0,14.2137,14.2137,14.2074,14.2074,4650.0
2005-04-01 13:25:00,22.3,22.34,22.3,22.33,14550.0,14.2074,14.2329,14.2074,14.2265,14550.0
2005-04-01 13:30:00,22.33,22.33,22.3,22.31,11550.0,14.2265,14.2265,14.2074,14.2137,11550.0
2005-04-01 13:35:00,22.31,22.33,22.3,22.33,11850.0,14.2137,14.2265,14.2074,14.2265,11850.0
2005-04-01 13:40:00,22.33,22.33,22.33,22.33,12900.0,14.2265,14.2265,14.2265,14.2265,12900.0
2005-04-01 13:45:00,22.33,22.33,22.33,22.33,3150.0,14.2265,14.2265,14.2265,14.2265,3150.0
2005-04-01 13:50:00,22.33,22.33,22.32,22.33,18000.0,14.2265,14.2265,14.2201,14.2265,18000.0
2005-04-01 13:55:00,22.33,22.33,22.33,22.33,12900.0,14.2265,14.2265,14.2265,14.2265,12900.0
2005-04-01 14:00:00,22.33,22.34,22.33,22.33,4350.0,14.2265,14.2329,14.2265,14.2265,4350.0
2005-04-01 14:05:00,22.33,22.35,22.33,22.35,16500.0,14.2265,14.2392,14.2265,14.2392,16500.0
2005-04-01 14:10:00,22.35,22.35,22.35,22.35,4800.0,14.2392,14.2392,14.2392,14.2392,4800.0
2005-04-01 14:15:00,22.35,22.37,22.35,22.36,16200.0,14.2392,14.252,14.2392,14.2456,16200.0
2005-04-01 14:20:00,22.36,22.37,22.35,22.37,13500.0,14.2456,14.252,14.2392,14.252,13500.0
2005-04-01 14:25:00,22.37,22.37,22.34,22.34,6900.0,14.252,14.252,14.2329,14.2329,6900.0
2005-04-01 14:30:00,22.34,22.37,22.34,22.35,15150.0,14.2329,14.252,14.2329,14.2392,15150.0
2005-04-01 14:35:00,22.35,22.37,22.35,22.35,6600.0,14.2392,14.252,14.2392,14.2392,6600.0
2005-04-01 14:40:00,22.36,22.36,22.35,22.36,9600.0,14.2456,14.2456,14.2392,14.2456,9600.0
2005-04-01 14:45:00,22.36,22.39,22.36,22.37,7650.0,14.2456,14.2647,14.2456,14.252,7650.0
2005-04-01 14:50:00,22.38,22.38,22.37,22.37,17850.0,14.2583,14.2583,14.252,14.252,17850.0
2005-04-01 14:55:00,22.37,22.38,22.37,22.38,11400.0,14.252,14.2583,14.252,14.2583,11400.0
2005-04-01 15:00:00,22.38,22.39,22.38,22.39,25050.0,14.2583,14.2647,14.2583,14.2647,25050.0
2005-04-01 15:05:00,22.39,22.41,22.39,22.41,264150.0,14.2647,14.2775,14.2647,14.2775,264150.0
2005-04-01 15:10:00,22.41,22.45,22.41,22.45,12750.0,14.2775,14.3029,14.2775,14.3029,12750.0
2005-04-01 15:15:00,22.45,22.45,22.43,22.43,7500.0,14.3029,14.3029,14.2902,14.2902,7500.0
2005-04-01 15:20:00,22.44,22.44,22.39,22.39,9900.0,14.2966,14.2966,14.2647,14.2647,9900.0
2005-04-01 15:25:00,22.39,22.4,22.39,22.4,9750.0,14.2647,14.2711,14.2647,14.2711,9750.0
2005-04-01 15:30:00,22.4,22.42,22.4,22.41,13050.0,14.2711,14.2838,14.2711,14.2775,13050.0
2005-04-01 15:35:00,22.41,22.42,22.41,22.41,14100.0,14.2775,14.2838,14.2775,14.2775,14100.0
2005-04-01 15:40:00,22.41,22.42,22.39,22.39,16050.0,14.2775,14.2838,14.2647,14.2647,16050.0
2005-04-01 15:45:00,22.39,22.4,22.39,22.39,9300.0,14.2647,14.2711,14.2647,14.2647,9300.0
2005-04-01 15:50:00,22.39,22.41,22.39,22.41,16800.0,14.2647,14.2775,14.2647,14.2775,16800.0
2005-04-01 15:55:00,22.41,22.45,22.41,22.41,26550.0,14.2775,14.3029,14.2775,14.2775,26550.0
2005-04-04 09:30:00,22.3,22.3,22.23,22.24,9450.0,14.2074,14.2074,14.1628,14.1691,9450.0
2005-04-04 09:35:00,22.25,22.27,22.25,22.25,15300.0,14.1755,14.1883,14.1755,14.1755,15300.0
2005-04-04 09:40:00,22.26,22.34,22.25,22.34,18450.0,14.1819,14.2329,14.1755,14.2329,18450.0
2005-04-04 09:45:00,22.35,22.39,22.35,22.39,5700.0,14.2392,14.2647,14.2392,14.2647,5700.0
2005-04-04 09:50:00,22.39,22.39,22.38,22.38,8250.0,14.2647,14.2647,14.2583,14.2583,8250.0
2005-04-04 09:55:00,22.38,22.38,22.33,22.35,28050.0,14.2583,14.2583,14.2265,14.2392,28050.0
2005-04-04 10:00:00,22.35,22.35,22.31,22.31,48000.0,14.2392,14.2392,14.2137,14.2137,48000.0
2005-04-04 10:05:00,22.31,22.33,22.31,22.33,76350.0,14.2137,14.2265,14.2137,14.2265,76350.0
2005-04-04 10:10:00,22.33,22.33,22.31,22.32,16800.0,14.2265,14.2265,14.2137,14.2201,16800.0
2005-04-04 10:15:00,22.31,22.33,22.31,22.33,1500.0,14.2137,14.2265,14.2137,14.2265,1500.0
2005-04-04 10:20:00,22.33,22.37,22.33,22.37,72000.0,14.2265,14.252,14.2265,14.252,72000.0
2005-04-04 10:25:00,22.37,22.37,22.35,22.35,6150.0,14.252,14.252,14.2392,14.2392,6150.0
2005-04-04 10:30:00,22.35,22.37,22.33,22.36,108150.0,14.2392,14.252,14.2265,14.2456,108150.0
2005-04-04 10:35:00,22.35,22.39,22.35,22.39,32850.0,14.2392,14.2647,14.2392,14.2647,32850.0
2005-04-04 10:40:00,22.39,22.4,22.39,22.39,3000.0,14.2647,14.2711,14.2647,14.2647,3000.0
2005-04-04 10:45:00,22.39,22.4,22.39,22.4,1950.0,14.2647,14.2711,14.2647,14.2711,1950.0
2005-04-04 10:50:00,22.4,22.43,22.4,22.41,46800.0,14.2711,14.2902,14.2711,14.2775,46800.0
2005-04-04 10:55:00,22.42,22.44,22.41,22.41,10500.0,14.2838,14.2966,14.2775,14.2775,10500.0
2005-04-04 11:00:00,22.4,22.43,22.4,22.43,19350.0,14.2711,14.2902,14.2711,14.2902,19350.0
2005-04-04 11:05:00,22.43,22.43,22.42,22.43,42150.0,14.2902,14.2902,14.2838,14.2902,42150.0
2005-04-04 11:10:00,22.41,22.41,22.4,22.4,2550.0,14.2775,14.2775,14.2711,14.2711,2550.0
2005-04-04 11:15:00,22.4,22.4,22.37,22.37,4500.0,14.2711,14.2711,14.252,14.252,4500.0
2005-04-04 11:20:00,22.37,22.39,22.37,22.37,5850.0,14.252,14.2647,14.252,14.252,5850.0
2005-04-04 11:25:00,22.37,22.39,22.37,22.37,38100.0,14.252,14.2647,14.252,14.252,38100.0
2005-04-04 11:30:00,22.35,22.35,22.32,22.35,90600.0,14.2392,14.2392,14.2201,14.2392,90600.0
2005-04-04 11:35:00,22.36,22.37,22.35,22.37,71250.0,14.2456,14.252,14.2392,14.252,71250.0
2005-04-04 11:40:00,22.37,22.37,22.35,22.35,1650.0,14.252,14.252,14.2392,14.2392,1650.0
2005-04-04 11:45:00,22.34,22.37,22.32,22.37,13650.0,14.2329,14.252,14.2201,14.252,13650.0
2005-04-04 11:50:00,22.35,22.38,22.35,22.38,9000.0,14.2392,14.2583,14.2392,14.2583,9000.0
2005-04-04 11:55:00,22.37,22.39,22.37,22.39,6300.0,14.252,14.2647,14.252,14.2647,6300.0
2005-04-04 12:00:00,22.39,22.39,22.37,22.37,18450.0,14.2647,14.2647,14.252,14.252,18450.0
2005-04-04 12:05:00,22.37,22.37,22.35,22.35,450.0,14.252,14.252,14.2392,14.2392,450.0
2005-04-04 12:10:00,22.35,22.35,22.35,22.35,150.0,14.2392,14.2392,14.2392,14.2392,150.0
2005-04-04 12:15:00,22.35,22.35,22.32,22.32,5550.0,14.2392,14.2392,14.2201,14.2201,5550.0
2005-04-04 12:20:00,22.32,22.33,22.32,22.33,53100.0,14.2201,14.2265,14.2201,14.2265,53100.0
2005-04-04 12:25:00,22.33,22.33,22.33,22.33,750.0,14.2265,14.2265,14.2265,14.2265,750.0
2005-04-04 12:30:00,22.33,22.33,22.33,22.33,2550.0,14.2265,14.2265,14.2265,14.2265,2550.0
2005-04-04 12:35:00,22.33,22.33,22.33,22.33,900.0,14.2265,14.2265,14.2265,14.2265,900.0
2005-04-04 12:40:00,22.33,22.33,22.33,22.33,300.0,14.2265,14.2265,14.2265,14.2265,300.0
2005-04-04 12:45:00,22.33,22.35,22.33,22.34,5250.0,14.2265,14.2392,14.2265,14.2329,5250.0
2005-04-04 12:50:00,22.33,22.33,22.33,22.33,450.0,14.2265,14.2265,14.2265,14.2265,450.0
2005-04-04 12:55:00,22.32,22.32,22.32,22.32,2850.0,14.2201,14.2201,14.2201,14.2201,2850.0
2005-04-04 13:00:00,22.32,22.32,22.32,22.32,2550.0,14.2201,14.2201,14.2201,14.2201,2550.0
2005-04-04 13:05:00,22.32,22.33,22.32,22.32,1200.0,14.2201,14.2265,14.2201,14.2201,1200.0
2005-04-04 13:10:00,22.32,22.32,22.32,22.32,600.0,14.2201,14.2201,14.2201,14.2201,600.0
2005-04-04 13:15:00,22.32,22.33,22.32,22.32,8550.0,14.2201,14.2265,14.2201,14.2201,8550.0
2005-04-04 13:20:00,22.32,22.32,22.32,22.32,900.0,14.2201,14.2201,14.2201,14.2201,900.0
2005-04-04 13:25:00,22.32,22.33,22.32,22.32,3000.0,14.2201,14.2265,14.2201,14.2201,3000.0
2005-04-04 13:30:00,22.33,22.33,22.32,22.33,18600.0,14.2265,14.2265,14.2201,14.2265,18600.0
2005-04-04 13:35:00,22.34,22.35,22.33,22.34,5250.0,14.2329,14.2392,14.2265,14.2329,5250.0
2005-04-04 13:40:00,22.33,22.34,22.33,22.33,1800.0,14.2265,14.2329,14.2265,14.2265,1800.0
2005-04-04 13:45:00,22.33,22.33,22.33,22.33,1650.0,14.2265,14.2265,14.2265,14.2265,1650.0
2005-04-04 13:50:00,22.33,22.33,22.33,22.33,14550.0,14.2265,14.2265,14.2265,14.2265,14550.0
2005-04-04 13:55:00,22.33,22.35,22.33,22.34,4650.0,14.2265,14.2392,14.2265,14.2329,4650.0
2005-04-04 14:00:00,22.33,22.35,22.33,22.35,43800.0,14.2265,14.2392,14.2265,14.2392,43800.0
2005-04-04 14:05:00,22.35,22.37,22.35,22.37,11850.0,14.2392,14.252,14.2392,14.252,11850.0
2005-04-04 14:10:00,22.36,22.37,22.36,22.36,10800.0,14.2456,14.252,14.2456,14.2456,10800.0
2005-04-04 14:15:00,22.35,22.35,22.34,22.35,4050.0,14.2392,14.2392,14.2329,14.2392,4050.0
2005-04-04 14:20:00,22.35,22.36,22.35,22.35,4800.0,14.2392,14.2456,14.2392,14.2392,4800.0
2005-04-04 14:25:00,22.34,22.35,22.34,22.34,9000.0,14.2329,14.2392,14.2329,14.2329,9000.0
2005-04-04 14:30:00,22.35,22.35,22.34,22.35,38250.0,14.2392,14.2392,14.2329,14.2392,38250.0
2005-04-04 14:35:00,22.35,22.35,22.34,22.35,17550.0,14.2392,14.2392,14.2329,14.2392,17550.0
2005-04-04 14:40:00,22.35,22.35,22.33,22.33,72750.0,14.2392,14.2392,14.2265,14.2265,72750.0
2005-04-04 14:45:00,22.33,22.33,22.33,22.33,4800.0,14.2265,14.2265,14.2265,14.2265,4800.0
2005-04-04 14:50:00,22.33,22.33,22.32,22.33,4650.0,14.2265,14.2265,14.2201,14.2265,4650.0
2005-04-04 14:55:00,22.33,22.33,22.33,22.33,4950.0,14.2265,14.2265,14.2265,14.2265,4950.0
2005-04-04 15:00:00,22.33,22.33,22.33,22.33,49500.0,14.2265,14.2265,14.2265,14.2265,49500.0
2005-04-04 15:05:00,22.33,22.33,22.33,22.33,24750.0,14.2265,14.2265,14.2265,14.2265,24750.0
2005-04-04 15:10:00,22.34,22.34,22.33,22.33,3000.0,14.2329,14.2329,14.2265,14.2265,3000.0
2005-04-04 15:15:00,22.33,22.36,22.33,22.36,10200.0,14.2265,14.2456,14.2265,14.2456,10200.0
2005-04-04 15:20:00,22.36,22.36,22.33,22.34,13500.0,14.2456,14.2456,14.2265,14.2329,13500.0
2005-04-04 15:25:00,22.34,22.35,22.33,22.35,9600.0,14.2329,14.2392,14.2265,14.2392,9600.0
2005-04-04 15:30:00,22.34,22.34,22.33,22.34,5400.0,14.2329,14.2329,14.2265,14.2329,5400.0
2005-04-04 15:35:00,22.33,22.34,22.33,22.34,4200.0,14.2265,14.2329,14.2265,14.2329,4200.0
2005-04-04 15:40:00,22.34,22.35,22.33,22.33,18600.0,14.2329,14.2392,14.2265,14.2265,18600.0
2005-04-04 15:45:00,22.33,22.33,22.32,22.33,13050.0,14.2265,14.2265,14.2201,14.2265,13050.0
2005-04-04 15:50:00,22.33,22.33,22.33,22.33,9000.0,14.2265,14.2265,14.2265,14.2265,9000.0
2005-04-04 15:55:00,22.33,22.33,22.31,22.31,14250.0,14.2265,14.2265,14.2137,14.2137,14250.0
2005-04-05 09:30:00,22.27,22.27,22.23,22.24,7800.0,14.1883,14.1883,14.1628,14.1691,7800.0
2005-04-05 09:35:00,22.24,22.31,22.23,22.3,3750.0,14.1691,14.2137,14.1628,14.2074,3750.0
2005-04-05 09:40:00,22.3,22.31,22.26,22.28,5550.0,14.2074,14.2137,14.1819,14.1946,5550.0
2005-04-05 09:45:00,22.29,22.29,22.28,22.28,5550.0,14.201,14.201,14.1946,14.1946,5550.0
2005-04-05 09:50:00,22.28,22.33,22.28,22.31,10050.0,14.1946,14.2265,14.1946,14.2137,10050.0
2005-04-05 09:55:00,22.31,22.31,22.31,22.31,1350.0,14.2137,14.2137,14.2137,14.2137,1350.0
2005-04-05 10:00:00,22.31,22.32,22.29,22.32,4050.0,14.2137,14.2201,14.201,14.2201,4050.0
2005-04-05 10:05:00,22.32,22.33,22.32,22.33,45000.0,14.2201,14.2265,14.2201,14.2265,45000.0
2005-04-05 10:10:00,22.33,22.37,22.33,22.36,51900.0,14.2265,14.252,14.2265,14.2456,51900.0
2005-04-05 10:15:00,22.36,22.37,22.35,22.36,6750.0,14.2456,14.252,14.2392,14.2456,6750.0
2005-04-05 10:20:00,22.35,22.35,22.33,22.33,2700.0,14.2392,14.2392,14.2265,14.2265,2700.0
2005-04-05 10:25:00,22.35,22.35,22.35,22.35,2100.0,14.2392,14.2392,14.2392,14.2392,2100.0
2005-04-05 10:30:00,22.36,22.4,22.35,22.4,9000.0,14.2456,14.2711,14.2392,14.2711,9000.0
2005-04-05 10:35:00,22.39,22.4,22.39,22.39,50100.0,14.2647,14.2711,14.2647,14.2647,50100.0
2005-04-05 10:40:00,22.4,22.4,22.39,22.39,9150.0,14.2711,14.2711,14.2647,14.2647,9150.0
2005-04-05 10:45:00,22.39,22.39,22.36,22.36,2700.0,14.2647,14.2647,14.2456,14.2456,2700.0
2005-04-05 10:50:00,22.38,22.38,22.37,22.37,900.0,14.2583,14.2583,14.252,14.252,900.0
2005-04-05 10:55:00,22.37,22.37,22.37,22.37,3150.0,14.252,14.252,14.252,14.252,3150.0
2005-04-05 11:00:00,22.37,22.37,22.37,22.37,6000.0,14.252,14.252,14.252,14.252,6000.0
2005-04-05 11:05:00,22.37,22.37,22.37,22.37,4050.0,14.252,14.252,14.252,14.252,4050.0
2005-04-05 11:10:00,22.37,22.37,22.37,22.37,4200.0,14.252,14.252,14.252,14.252,4200.0
2005-04-05 11:15:00,22.37,22.37,22.36,22.37,6000.0,14.252,14.252,14.2456,14.252,6000.0
2005-04-05 11:20:00,22.37,22.39,22.37,22.39,12600.0,14.252,14.2647,14.252,14.2647,12600.0
2005-04-05 11:25:00,22.4,22.43,22.4,22.41,29100.0,14.2711,14.2902,14.2711,14.2775,29100.0
2005-04-05 11:30:00,22.44,22.45,22.44,22.45,3900.0,14.2966,14.3029,14.2966,14.3029,3900.0
2005-04-05 11:35:00,22.45,22.45,22.43,22.45,10950.0,14.3029,14.3029,14.2902,14.3029,10950.0
2005-04-05 11:40:00,22.45,22.48,22.45,22.47,10650.0,14.3029,14.3221,14.3029,14.3157,10650.0
2005-04-05 11:45:00,22.46,22.47,22.46,22.47,2250.0,14.3093,14.3157,14.3093,14.3157,2250.0
2005-04-05 11:50:00,22.47,22.47,22.43,22.45,12000.0,14.3157,14.3157,14.2902,14.3029,12000.0
2005-04-05 11:55:00,22.44,22.45,22.41,22.41,18450.0,14.2966,14.3029,14.2775,14.2775,18450.0
2005-04-05 12:00:00,22.41,22.44,22.41,22.43,6300.0,14.2775,14.2966,14.2775,14.2902,6300.0
2005-04-05 12:05:00,22.43,22.44,22.43,22.44,9750.0,14.2902,14.2966,14.2902,14.2966,9750.0
2005-04-05 12:10:00,22.46,22.46,22.43,22.44,155100.0,14.3093,14.3093,14.2902,14.2966,155100.0
2005-04-05 12:15:00,22.45,22.48,22.45,22.46,5100.0,14.3029,14.3221,14.3029,14.3093,5100.0
2005-04-05 12:20:00,22.46,22.46,22.43,22.44,6150.0,14.3093,14.3093,14.2902,14.2966,6150.0
2005-04-05 12:25:00,22.42,22.43,22.42,22.42,3450.0,14.2838,14.2902,14.2838,14.2838,3450.0
2005-04-05 12:30:00,22.43,22.43,22.43,22.43,2100.0,14.2902,14.2902,14.2902,14.2902,2100.0
2005-04-05 12:35:00,22.43,22.43,22.43,22.43,8100.0,14.2902,14.2902,14.2902,14.2902,8100.0
2005-04-05 12:40:00,22.43,22.43,22.43,22.43,7050.0,14.2902,14.2902,14.2902,14.2902,7050.0
2005-04-05 12:45:00,22.43,22.43,22.43,22.43,6450.0,14.2902,14.2902,14.2902,14.2902,6450.0
2005-04-05 12:50:00,22.43,22.45,22.43,22.45,5700.0,14.2902,14.3029,14.2902,14.3029,5700.0
2005-04-05 12:55:00,22.46,22.46,22.43,22.44,19500.0,14.3093,14.3093,14.2902,14.2966,19500.0
2005-04-05 13:00:00,22.44,22.45,22.44,22.45,2550.0,14.2966,14.3029,14.2966,14.3029,2550.0
2005-04-05 13:05:00,22.45,22.46,22.45,22.46,5550.0,14.3029,14.3093,14.3029,14.3093,5550.0
2005-04-05 13:10:00,22.47,22.47,22.46,22.47,16200.0,14.3157,14.3157,14.3093,14.3157,16200.0
2005-04-05 13:15:00,22.43,22.45,22.43,22.44,17550.0,14.2902,14.3029,14.2902,14.2966,17550.0
2005-04-05 13:20:00,22.45,22.47,22.45,22.46,9900.0,14.3029,14.3157,14.3029,14.3093,9900.0
2005-04-05 13:25:00,22.47,22.47,22.47,22.47,2400.0,14.3157,14.3157,14.3157,14.3157,2400.0
2005-04-05 13:30:00,22.47,22.47,22.46,22.47,10500.0,14.3157,14.3157,14.3093,14.3157,10500.0
2005-04-05 13:35:00,22.47,22.47,22.43,22.43,7050.0,14.3157,14.3157,14.2902,14.2902,7050.0
2005-04-05 13:40:00,22.43,22.43,22.43,22.43,24300.0,14.2902,14.2902,14.2902,14.2902,24300.0
2005-04-05 13:45:00,22.43,22.45,22.43,22.45,16050.0,14.2902,14.3029,14.2902,14.3029,16050.0
2005-04-05 13:50:00,22.46,22.46,22.44,22.46,2700.0,14.3093,14.3093,14.2966,14.3093,2700.0
2005-04-05 13:55:00,22.46,22.46,22.45,22.46,7800.0,14.3093,14.3093,14.3029,14.3093,7800.0
2005-04-05 14:00:00,22.47,22.47,22.43,22.43,27450.0,14.3157,14.3157,14.2902,14.2902,27450.0
2005-04-05 14:05:00,22.43,22.43,22.43,22.43,1500.0,14.2902,14.2902,14.2902,14.2902,1500.0
2005-04-05 14:10:00,22.43,22.43,22.42,22.43,3900.0,14.2902,14.2902,14.2838,14.2902,3900.0
2005-04-05 14:15:00,22.43,22.43,22.39,22.41,43650.0,14.2902,14.2902,14.2647,14.2775,43650.0
2005-04-05 14:20:00,22.42,22.42,22.41,22.42,4950.0,14.2838,14.2838,14.2775,14.2838,4950.0
2005-04-05 14:25:00,22.43,22.43,22.4,22.43,17700.0,14.2902,14.2902,14.2711,14.2902,17700.0
2005-04-05 14:30:00,22.43,22.43,22.42,22.43,4650.0,14.2902,14.2902,14.2838,14.2902,4650.0
2005-04-05 14:35:00,22.43,22.43,22.41,22.43,9150.0,14.2902,14.2902,14.2775,14.2902,9150.0
2005-04-05 14:40:00,22.43,22.43,22.42,22.42,4500.0,14.2902,14.2902,14.2838,14.2838,4500.0
2005-04-05 14:45:00,22.42,22.43,22.42,22.43,8550.0,14.2838,14.2902,14.2838,14.2902,8550.0
2005-04-05 14:50:00,22.43,22.43,22.43,22.43,64950.0,14.2902,14.2902,14.2902,14.2902,64950.0
2005-04-05 14:55:00,22.43,22.44,22.43,22.44,4350.0,14.2902,14.2966,14.2902,14.2966,4350.0
2005-04-05 15:00:00,22.44,22.45,22.44,22.45,8250.0,14.2966,14.3029,14.2966,14.3029,8250.0
2005-04-05 15:05:00,22.46,22.49,22.45,22.47,73950.0,14.3093,14.3284,14.3029,14.3157,73950.0
2005-04-05 15:10:00,22.47,22.47,22.45,22.47,48600.0,14.3157,14.3157,14.3029,14.3157,48600.0
2005-04-05 15:15:00,22.47,22.52,22.47,22.5,94650.0,14.3157,14.3475,14.3157,14.3348,94650.0
2005-04-05 15:20:00,22.51,22.52,22.49,22.52,7500.0,14.3412,14.3475,14.3284,14.3475,7500.0
2005-04-05 15:25:00,22.53,22.55,22.53,22.53,9750.0,14.3539,14.3666,14.3539,14.3539,9750.0
2005-04-05 15:30:00,22.54,22.57,22.54,22.55,9150.0,14.3603,14.3794,14.3603,14.3666,9150.0
2005-04-05 15:35:00,22.55,22.55,22.54,22.54,9150.0,14.3666,14.3666,14.3603,14.3603,9150.0
2005-04-05 15:40:00,22.54,22.54,22.43,22.43,68400.0,14.3603,14.3603,14.2902,14.2902,68400.0
2005-04-05 15:45:00,22.44,22.49,22.44,22.49,21000.0,14.2966,14.3284,14.2966,14.3284,21000.0
2005-04-05 15:50:00,22.49,22.51,22.49,22.51,9600.0,14.3284,14.3412,14.3284,14.3412,9600.0
2005-04-05 15:55:00,22.5,22.51,22.49,22.5,25200.0,14.3348,14.3412,14.3284,14.3348,25200.0
2005-04-06 09:35:00,22.37,22.4,22.35,22.4,16650.0,14.252,14.2711,14.2392,14.2711,16650.0
2005-04-06 09:40:00,22.38,22.43,22.38,22.43,4500.0,14.2583,14.2902,14.2583,14.2902,4500.0
2005-04-06 09:45:00,22.42,22.46,22.42,22.46,7500.0,14.2838,14.3093,14.2838,14.3093,7500.0
2005-04-06 09:50:00,22.46,22.51,22.46,22.51,6450.0,14.3093,14.3412,14.3093,14.3412,6450.0
2005-04-06 09:55:00,22.51,22.53,22.51,22.52,17400.0,14.3412,14.3539,14.3412,14.3475,17400.0
2005-04-06 10:00:00,22.52,22.56,22.52,22.56,4500.0,14.3475,14.373,14.3475,14.373,4500.0
2005-04-06 10:05:00,22.57,22.57,22.53,22.55,12900.0,14.3794,14.3794,14.3539,14.3666,12900.0
2005-04-06 10:10:00,22.53,22.53,22.52,22.53,30900.0,14.3539,14.3539,14.3475,14.3539,30900.0
2005-04-06 10:15:00,22.53,22.55,22.53,22.55,15450.0,14.3539,14.3666,14.3539,14.3666,15450.0
2005-04-06 10:20:00,22.55,22.55,22.54,22.55,4800.0,14.3666,14.3666,14.3603,14.3666,4800.0
2005-04-06 10:25:00,22.55,22.55,22.53,22.53,21150.0,14.3666,14.3666,14.3539,14.3539,21150.0
2005-04-06 10:30:00,22.53,22.55,22.51,22.54,28050.0,14.3539,14.3666,14.3412,14.3603,28050.0
2005-04-06 10:35:00,22.51,22.53,22.51,22.53,6000.0,14.3412,14.3539,14.3412,14.3539,6000.0
2005-04-06 10:40:00,22.53,22.55,22.52,22.55,9300.0,14.3539,14.3666,14.3475,14.3666,9300.0
2005-04-06 10:45:00,22.54,22.57,22.54,22.57,10950.0,14.3603,14.3794,14.3603,14.3794,10950.0
2005-04-06 10:50:00,22.57,22.62,22.56,22.62,16500.0,14.3794,14.4112,14.373,14.4112,16500.0
2005-04-06 10:55:00,22.62,22.62,22.57,22.6,5400.0,14.4112,14.4112,14.3794,14.3985,5400.0
2005-04-06 11:00:00,22.6,22.63,22.6,22.61,9450.0,14.3985,14.4176,14.3985,14.4049,9450.0
2005-04-06 11:05:00,22.62,22.63,22.62,22.62,18750.0,14.4112,14.4176,14.4112,14.4112,18750.0
2005-04-06 11:10:00,22.63,22.63,22.6,22.63,16650.0,14.4176,14.4176,14.3985,14.4176,16650.0
2005-04-06 11:15:00,22.63,22.63,22.59,22.6,7650.0,14.4176,14.4176,14.3921,14.3985,7650.0
2005-04-06 11:20:00,22.6,22.65,22.6,22.64,14850.0,14.3985,14.4304,14.3985,14.424,14850.0
2005-04-06 11:25:00,22.65,22.65,22.63,22.65,9600.0,14.4304,14.4304,14.4176,14.4304,9600.0
2005-04-06 11:30:00,22.65,22.65,22.65,22.65,2250.0,14.4304,14.4304,14.4304,14.4304,2250.0
2005-04-06 11:35:00,22.64,22.65,22.64,22.65,11100.0,14.424,14.4304,14.424,14.4304,11100.0
2005-04-06 11:40:00,22.64,22.64,22.63,22.64,9750.0,14.424,14.424,14.4176,14.424,9750.0
2005-04-06 11:45:00,22.64,22.65,22.63,22.65,8100.0,14.424,14.4304,14.4176,14.4304,8100.0
2005-04-06 11:50:00,22.65,22.65,22.63,22.63,1500.0,14.4304,14.4304,14.4176,14.4176,1500.0
2005-04-06 11:55:00,22.63,22.67,22.63,22.66,45900.0,14.4176,14.4431,14.4176,14.4367,45900.0
2005-04-06 12:00:00,22.66,22.67,22.63,22.64,13050.0,14.4367,14.4431,14.4176,14.424,13050.0
2005-04-06 12:05:00,22.64,22.65,22.63,22.64,13800.0,14.424,14.4304,14.4176,14.424,13800.0
2005-04-06 12:10:00,22.64,22.67,22.64,22.65,9450.0,14.424,14.4431,14.424,14.4304,9450.0
2005-04-06 12:15:00,22.65,22.65,22.63,22.63,11100.0,14.4304,14.4304,14.4176,14.4176,11100.0
2005-04-06 12:20:00,22.63,22.64,22.61,22.62,16650.0,14.4176,14.424,14.4049,14.4112,16650.0
2005-04-06 12:25:00,22.62,22.64,22.61,22.64,63900.0,14.4112,14.424,14.4049,14.424,63900.0
2005-04-06 12:30:00,22.64,22.65,22.63,22.64,4350.0,14.424,14.4304,14.4176,14.424,4350.0
2005-04-06 12:35:00,22.64,22.65,22.63,22.64,6600.0,14.424,14.4304,14.4176,14.424,6600.0
2005-04-06 12:40:00,22.64,22.65,22.63,22.65,3000.0,14.424,14.4304,14.4176,14.4304,3000.0
2005-04-06 12:45:00,22.65,22.68,22.64,22.68,18750.0,14.4304,14.4495,14.424,14.4495,18750.0
2005-04-06 12:50:00,22.67,22.68,22.65,22.67,12150.0,14.4431,14.4495,14.4304,14.4431,12150.0
2005-04-06 12:55:00,22.67,22.67,22.67,22.67,15000.0,14.4431,14.4431,14.4431,14.4431,15000.0
2005-04-06 13:00:00,22.69,22.69,22.67,22.68,7650.0,14.4558,14.4558,14.4431,14.4495,7650.0
2005-04-06 13:05:00,22.69,22.69,22.68,22.68,2850.0,14.4558,14.4558,14.4495,14.4495,2850.0
2005-04-06 13:10:00,22.67,22.67,22.64,22.67,6600.0,14.4431,14.4431,14.424,14.4431,6600.0
2005-04-06 13:15:00,22.66,22.67,22.66,22.67,8100.0,14.4367,14.4431,14.4367,14.4431,8100.0
2005-04-06 13:20:00,22.67,22.67,22.67,22.67,5250.0,14.4431,14.4431,14.4431,14.4431,5250.0
2005-04-06 13:25:00,22.67,22.68,22.67,22.68,15150.0,14.4431,14.4495,14.4431,14.4495,15150.0
2005-04-06 13:30:00,22.67,22.67,22.67,22.67,150.0,14.4431,14.4431,14.4431,14.4431,150.0
2005-04-06 13:35:00,22.68,22.68,22.61,22.62,18900.0,14.4495,14.4495,14.4049,14.4112,18900.0
2005-04-06 13:40:00,22.62,22.65,22.61,22.64,13800.0,14.4112,14.4304,14.4049,14.424,13800.0
2005-04-06 13:45:00,22.64,22.66,22.63,22.65,6300.0,14.424,14.4367,14.4176,14.4304,6300.0
2005-04-06 13:50:00,22.65,22.67,22.65,22.65,7500.0,14.4304,14.4431,14.4304,14.4304,7500.0
2005-04-06 13:55:00,22.65,22.65,22.6,22.63,43350.0,14.4304,14.4304,14.3985,14.4176,43350.0
2005-04-06 14:00:00,22.65,22.68,22.64,22.68,9600.0,14.4304,14.4495,14.424,14.4495,9600.0
2005-04-06 14:05:00,22.68,22.69,22.67,22.67,5550.0,14.4495,14.4558,14.4431,14.4431,5550.0
2005-04-06 14:10:00,22.68,22.69,22.67,22.67,25050.0,14.4495,14.4558,14.4431,14.4431,25050.0
2005-04-06 14:15:00,22.67,22.67,22.66,22.67,14100.0,14.4431,14.4431,14.4367,14.4431,14100.0
2005-04-06 14:20:00,22.68,22.71,22.68,22.71,4650.0,14.4495,14.4686,14.4495,14.4686,4650.0
2005-04-06 14:25:00,22.7,22.71,22.7,22.71,16500.0,14.4622,14.4686,14.4622,14.4686,16500.0
2005-04-06 14:30:00,22.71,22.71,22.67,22.67,7050.0,14.4686,14.4686,14.4431,14.4431,7050.0
2005-04-06 14:35:00,22.67,22.67,22.66,22.67,15600.0,14.4431,14.4431,14.4367,14.4431,15600.0
2005-04-06 14:40:00,22.67,22.68,22.66,22.68,22800.0,14.4431,14.4495,14.4367,14.4495,22800.0
2005-04-06 14:45:00,22.68,22.69,22.68,22.69,6750.0,14.4495,14.4558,14.4495,14.4558,6750.0
2005-04-06 14:50:00,22.69,22.69,22.66,22.69,9750.0,14.4558,14.4558,14.4367,14.4558,9750.0
2005-04-06 14:55:00,22.69,22.7,22.68,22.68,16650.0,14.4558,14.4622,14.4495,14.4495,16650.0
2005-04-06 15:00:00,22.69,22.69,22.67,22.67,31950.0,14.4558,14.4558,14.4431,14.4431,31950.0
2005-04-06 15:05:00,22.67,22.69,22.67,22.69,13200.0,14.4431,14.4558,14.4431,14.4558,13200.0
2005-04-06 15:10:00,22.69,22.7,22.69,22.7,11550.0,14.4558,14.4622,14.4558,14.4622,11550.0
2005-04-06 15:15:00,22.69,22.69,22.68,22.68,9300.0,14.4558,14.4558,14.4495,14.4495,9300.0
2005-04-06 15:20:00,22.68,22.69,22.67,22.69,19950.0,14.4495,14.4558,14.4431,14.4558,19950.0
2005-04-06 15:25:00,22.69,22.69,22.69,22.69,12900.0,14.4558,14.4558,14.4558,14.4558,12900.0
2005-04-06 15:30:00,22.69,22.7,22.69,22.69,22350.0,14.4558,14.4622,14.4558,14.4558,22350.0
2005-04-06 15:35:00,22.69,22.7,22.67,22.7,16800.0,14.4558,14.4622,14.4431,14.4622,16800.0
2005-04-06 15:40:00,22.7,22.71,22.7,22.71,42900.0,14.4622,14.4686,14.4622,14.4686,42900.0
2005-04-06 15:45:00,22.71,22.71,22.69,22.7,10050.0,14.4686,14.4686,14.4558,14.4622,10050.0
2005-04-06 15:50:00,22.7,22.7,22.67,22.67,21600.0,14.4622,14.4622,14.4431,14.4431,21600.0
2005-04-06 15:55:00,22.67,22.67,22.63,22.65,66750.0,14.4431,14.4431,14.4176,14.4304,66750.0
2005-04-07 09:30:00,22.65,22.65,22.65,22.65,4800.0,14.4304,14.4304,14.4304,14.4304,4800.0
2005-04-07 09:35:00,22.65,22.73,22.65,22.73,4050.0,14.4304,14.4813,14.4304,14.4813,4050.0
2005-04-07 09:40:00,22.7,22.71,22.65,22.65,5550.0,14.4622,14.4686,14.4304,14.4304,5550.0
2005-04-07 09:45:00,22.65,22.69,22.64,22.69,6900.0,14.4304,14.4558,14.424,14.4558,6900.0
2005-04-07 09:50:00,22.69,22.73,22.69,22.73,3150.0,14.4558,14.4813,14.4558,14.4813,3150.0
2005-04-07 09:55:00,22.74,22.74,22.73,22.73,2850.0,14.4877,14.4877,14.4813,14.4813,2850.0
2005-04-07 10:00:00,22.73,22.73,22.73,22.73,1200.0,14.4813,14.4813,14.4813,14.4813,1200.0
2005-04-07 10:05:00,22.72,22.73,22.72,22.72,750.0,14.475,14.4813,14.475,14.475,750.0
2005-04-07 10:10:00,22.73,22.73,22.72,22.72,450.0,14.4813,14.4813,14.475,14.475,450.0
2005-04-07 10:15:00,22.77,22.77,22.77,22.77,1800.0,14.5068,14.5068,14.5068,14.5068,1800.0
2005-04-07 10:20:00,22.77,22.77,22.73,22.73,8100.0,14.5068,14.5068,14.4813,14.4813,8100.0
2005-04-07 10:25:00,22.73,22.76,22.73,22.75,4800.0,14.4813,14.5004,14.4813,14.4941,4800.0
2005-04-07 10:30:00,22.75,22.8,22.75,22.79,5850.0,14.4941,14.5259,14.4941,14.5196,5850.0
2005-04-07 10:35:00,22.77,22.79,22.75,22.75,7500.0,14.5068,14.5196,14.4941,14.4941,7500.0
2005-04-07 10:40:00,22.75,22.75,22.75,22.75,5250.0,14.4941,14.4941,14.4941,14.4941,5250.0
2005-04-07 10:45:00,22.75,22.75,22.74,22.74,4500.0,14.4941,14.4941,14.4877,14.4877,4500.0
2005-04-07 10:50:00,22.74,22.74,22.73,22.73,5700.0,14.4877,14.4877,14.4813,14.4813,5700.0
2005-04-07 10:55:00,22.74,22.74,22.68,22.7,19800.0,14.4877,14.4877,14.4495,14.4622,19800.0
2005-04-07 11:00:00,22.7,22.71,22.69,22.71,15300.0,14.4622,14.4686,14.4558,14.4686,15300.0
2005-04-07 11:05:00,22.73,22.76,22.73,22.73,3600.0,14.4813,14.5004,14.4813,14.4813,3600.0
2005-04-07 11:10:00,22.74,22.74,22.72,22.72,8700.0,14.4877,14.4877,14.475,14.475,8700.0
2005-04-07 11:15:00,22.72,22.73,22.72,22.72,23250.0,14.475,14.4813,14.475,14.475,23250.0
2005-04-07 11:20:00,22.73,22.73,22.72,22.73,2100.0,14.4813,14.4813,14.475,14.4813,2100.0
2005-04-07 11:25:00,22.73,22.73,22.73,22.73,300.0,14.4813,14.4813,14.4813,14.4813,300.0
2005-04-07 11:30:00,22.73,22.73,22.72,22.72,27000.0,14.4813,14.4813,14.475,14.475,27000.0
2005-04-07 11:35:00,22.72,22.73,22.72,22.72,16650.0,14.475,14.4813,14.475,14.475,16650.0
2005-04-07 11:40:00,22.72,22.75,22.72,22.74,60300.0,14.475,14.4941,14.475,14.4877,60300.0
2005-04-07 11:45:00,22.74,22.74,22.73,22.73,3150.0,14.4877,14.4877,14.4813,14.4813,3150.0
2005-04-07 11:50:00,22.73,22.73,22.72,22.72,3000.0,14.4813,14.4813,14.475,14.475,3000.0
2005-04-07 11:55:00,22.71,22.71,22.71,22.71,1350.0,14.4686,14.4686,14.4686,14.4686,1350.0
2005-04-07 12:00:00,22.7,22.7,22.69,22.69,2700.0,14.4622,14.4622,14.4558,14.4558,2700.0
2005-04-07 12:05:00,22.69,22.69,22.69,22.69,7050.0,14.4558,14.4558,14.4558,14.4558,7050.0
2005-04-07 12:10:00,22.69,22.69,22.68,22.68,3900.0,14.4558,14.4558,14.4495,14.4495,3900.0
2005-04-07 12:15:00,22.68,22.68,22.67,22.67,7800.0,14.4495,14.4495,14.4431,14.4431,7800.0
2005-04-07 12:20:00,22.67,22.69,22.67,22.68,6300.0,14.4431,14.4558,14.4431,14.4495,6300.0
2005-04-07 12:25:00,22.69,22.73,22.69,22.73,8550.0,14.4558,14.4813,14.4558,14.4813,8550.0
2005-04-07 12:30:00,22.73,22.76,22.72,22.75,4200.0,14.4813,14.5004,14.475,14.4941,4200.0
2005-04-07 12:35:00,22.74,22.76,22.74,22.75,3750.0,14.4877,14.5004,14.4877,14.4941,3750.0
2005-04-07 12:40:00,22.75,22.75,22.75,22.75,3600.0,14.4941,14.4941,14.4941,14.4941,3600.0
2005-04-07 12:45:00,22.75,22.75,22.75,22.75,600.0,14.4941,14.4941,14.4941,14.4941,600.0
2005-04-07 12:50:00,22.74,22.74,22.73,22.73,27000.0,14.4877,14.4877,14.4813,14.4813,27000.0
2005-04-07 12:55:00,22.73,22.73,22.71,22.71,750.0,14.4813,14.4813,14.4686,14.4686,750.0
2005-04-07 13:00:00,22.71,22.71,22.69,22.69,3750.0,14.4686,14.4686,14.4558,14.4558,3750.0
2005-04-07 13:05:00,22.68,22.73,22.67,22.71,20550.0,14.4495,14.4813,14.4431,14.4686,20550.0
2005-04-07 13:10:00,22.71,22.71,22.69,22.7,6000.0,14.4686,14.4686,14.4558,14.4622,6000.0
2005-04-07 13:15:00,22.69,22.69,22.69,22.69,1800.0,14.4558,14.4558,14.4558,14.4558,1800.0
2005-04-07 13:20:00,22.69,22.7,22.69,22.7,5250.0,14.4558,14.4622,14.4558,14.4622,5250.0
2005-04-07 13:25:00,22.69,22.69,22.69,22.69,1650.0,14.4558,14.4558,14.4558,14.4558,1650.0
2005-04-07 13:30:00,22.69,22.69,22.67,22.67,3000.0,14.4558,14.4558,14.4431,14.4431,3000.0
2005-04-07 13:35:00,22.67,22.67,22.67,22.67,5400.0,14.4431,14.4431,14.4431,14.4431,5400.0
2005-04-07 13:40:00,22.67,22.71,22.67,22.68,24600.0,14.4431,14.4686,14.4431,14.4495,24600.0
2005-04-07 13:45:00,22.68,22.7,22.68,22.69,11700.0,14.4495,14.4622,14.4495,14.4558,11700.0
2005-04-07 13:50:00,22.71,22.71,22.68,22.69,6000.0,14.4686,14.4686,14.4495,14.4558,6000.0
2005-04-07 13:55:00,22.69,22.69,22.68,22.69,10200.0,14.4558,14.4558,14.4495,14.4558,10200.0
2005-04-07 14:00:00,22.69,22.71,22.69,22.71,6600.0,14.4558,14.4686,14.4558,14.4686,6600.0
2005-04-07 14:05:00,22.71,22.72,22.67,22.71,56550.0,14.4686,14.475,14.4431,14.4686,56550.0
2005-04-07 14:10:00,22.71,22.71,22.71,22.71,4350.0,14.4686,14.4686,14.4686,14.4686,4350.0
2005-04-07 14:15:00,22.71,22.71,22.7,22.7,2550.0,14.4686,14.4686,14.4622,14.4622,2550.0
2005-04-07 14:20:00,22.71,22.71,22.7,22.7,4950.0,14.4686,14.4686,14.4622,14.4622,4950.0
2005-04-07 14:25:00,22.7,22.7,22.69,22.7,3900.0,14.4622,14.4622,14.4558,14.4622,3900.0
2005-04-07 14:30:00,22.69,22.7,22.69,22.7,5250.0,14.4558,14.4622,14.4558,14.4622,5250.0
2005-04-07 14:35:00,22.7,22.73,22.7,22.71,7350.0,14.4622,14.4813,14.4622,14.4686,7350.0
2005-04-07 14:40:00,22.71,22.74,22.71,22.72,4350.0,14.4686,14.4877,14.4686,14.475,4350.0
2005-04-07 14:45:00,22.73,22.73,22.72,22.72,3750.0,14.4813,14.4813,14.475,14.475,3750.0
2005-04-07 14:50:00,22.73,22.75,22.73,22.73,3750.0,14.4813,14.4941,14.4813,14.4813,3750.0
2005-04-07 14:55:00,22.73,22.73,22.73,22.73,4350.0,14.4813,14.4813,14.4813,14.4813,4350.0
2005-04-07 15:00:00,22.73,22.75,22.73,22.75,13950.0,14.4813,14.4941,14.4813,14.4941,13950.0
2005-04-07 15:05:00,22.74,22.75,22.7,22.7,6450.0,14.4877,14.4941,14.4622,14.4622,6450.0
2005-04-07 15:10:00,22.69,22.69,22.68,22.69,7500.0,14.4558,14.4558,14.4495,14.4558,7500.0
2005-04-07 15:15:00,22.68,22.68,22.67,22.68,5850.0,14.4495,14.4495,14.4431,14.4495,5850.0
2005-04-07 15:20:00,22.67,22.68,22.67,22.68,15000.0,14.4431,14.4495,14.4431,14.4495,15000.0
2005-04-07 15:25:00,22.69,22.69,22.67,22.67,11700.0,14.4558,14.4558,14.4431,14.4431,11700.0
2005-04-07 15:30:00,22.67,22.68,22.67,22.68,2850.0,14.4431,14.4495,14.4431,14.4495,2850.0
2005-04-07 15:35:00,22.67,22.68,22.67,22.67,5550.0,14.4431,14.4495,14.4431,14.4431,5550.0
2005-04-07 15:40:00,22.67,22.67,22.67,22.67,7350.0,14.4431,14.4431,14.4431,14.4431,7350.0
2005-04-07 15:45:00,22.67,22.67,22.67,22.67,4200.0,14.4431,14.4431,14.4431,14.4431,4200.0
2005-04-07 15:50:00,22.67,22.69,22.67,22.69,17700.0,14.4431,14.4558,14.4431,14.4558,17700.0
2005-04-07 15:55:00,22.69,22.69,22.69,22.69,20700.0,14.4558,14.4558,14.4558,14.4558,20700.0
2005-04-08 09:30:00,22.7,22.7,22.63,22.64,5850.0,14.4622,14.4622,14.4176,14.424,5850.0
2005-04-08 09:35:00,22.64,22.75,22.64,22.71,5850.0,14.424,14.4941,14.424,14.4686,5850.0
2005-04-08 09:40:00,22.73,22.73,22.71,22.73,19950.0,14.4813,14.4813,14.4686,14.4813,19950.0
2005-04-08 09:45:00,22.73,22.87,22.73,22.87,25650.0,14.4813,14.5705,14.4813,14.5705,25650.0
2005-04-08 09:50:00,22.87,22.87,22.8,22.81,23250.0,14.5705,14.5705,14.5259,14.5323,23250.0
2005-04-08 09:55:00,22.83,22.91,22.83,22.91,26850.0,14.545,14.596,14.545,14.596,26850.0
2005-04-08 10:00:00,22.91,22.97,22.91,22.95,45750.0,14.596,14.6342,14.596,14.6215,45750.0
2005-04-08 10:05:00,22.95,22.95,22.87,22.87,14100.0,14.6215,14.6215,14.5705,14.5705,14100.0
2005-04-08 10:10:00,22.85,22.85,22.85,22.85,6600.0,14.5578,14.5578,14.5578,14.5578,6600.0
2005-04-08 10:15:00,22.85,22.85,22.83,22.83,4800.0,14.5578,14.5578,14.545,14.545,4800.0
2005-04-08 10:20:00,22.83,22.84,22.83,22.83,44100.0,14.545,14.5514,14.545,14.545,44100.0
2005-04-08 10:25:00,22.84,22.84,22.81,22.81,18150.0,14.5514,14.5514,14.5323,14.5323,18150.0
2005-04-08 10:30:00,22.81,22.82,22.81,22.82,4200.0,14.5323,14.5387,14.5323,14.5387,4200.0
2005-04-08 10:35:00,22.82,22.83,22.81,22.81,13050.0,14.5387,14.545,14.5323,14.5323,13050.0
2005-04-08 10:40:00,22.81,22.81,22.81,22.81,1200.0,14.5323,14.5323,14.5323,14.5323,1200.0
2005-04-08 10:45:00,22.81,22.82,22.81,22.82,6900.0,14.5323,14.5387,14.5323,14.5387,6900.0
2005-04-08 10:50:00,22.82,22.82,22.81,22.81,2700.0,14.5387,14.5387,14.5323,14.5323,2700.0
2005-04-08 10:55:00,22.81,22.81,22.81,22.81,2550.0,14.5323,14.5323,14.5323,14.5323,2550.0
2005-04-08 11:00:00,22.81,22.81,22.8,22.81,15450.0,14.5323,14.5323,14.5259,14.5323,15450.0
2005-04-08 11:05:00,22.81,22.82,22.8,22.82,6900.0,14.5323,14.5387,14.5259,14.5387,6900.0
2005-04-08 11:10:00,22.82,22.83,22.81,22.82,6150.0,14.5387,14.545,14.5323,14.5387,6150.0
2005-04-08 11:15:00,22.82,22.82,22.81,22.81,1500.0,14.5387,14.5387,14.5323,14.5323,1500.0
2005-04-08 11:20:00,22.81,22.83,22.81,22.81,3600.0,14.5323,14.545,14.5323,14.5323,3600.0
2005-04-08 11:25:00,22.81,22.81,22.81,22.81,900.0,14.5323,14.5323,14.5323,14.5323,900.0
2005-04-08 11:30:00,22.82,22.82,22.81,22.82,5700.0,14.5387,14.5387,14.5323,14.5387,5700.0
2005-04-08 11:35:00,22.82,22.83,22.82,22.83,2100.0,14.5387,14.545,14.5387,14.545,2100.0
2005-04-08 11:40:00,22.82,22.82,22.81,22.81,2850.0,14.5387,14.5387,14.5323,14.5323,2850.0
2005-04-08 11:45:00,22.81,22.82,22.8,22.81,11250.0,14.5323,14.5387,14.5259,14.5323,11250.0
2005-04-08 11:50:00,22.81,22.82,22.81,22.82,4500.0,14.5323,14.5387,14.5323,14.5387,4500.0
2005-04-08 11:55:00,22.82,22.83,22.82,22.82,6300.0,14.5387,14.545,14.5387,14.5387,6300.0
2005-04-08 12:00:00,22.82,22.83,22.82,22.83,2700.0,14.5387,14.545,14.5387,14.545,2700.0
2005-04-08 12:05:00,22.84,22.84,22.84,22.84,750.0,14.5514,14.5514,14.5514,14.5514,750.0
2005-04-08 12:10:00,22.83,22.83,22.83,22.83,900.0,14.545,14.545,14.545,14.545,900.0
2005-04-08 12:15:00,22.83,22.84,22.83,22.84,900.0,14.545,14.5514,14.545,14.5514,900.0
2005-04-08 12:20:00,22.83,22.84,22.83,22.84,4050.0,14.545,14.5514,14.545,14.5514,4050.0
2005-04-08 12:25:00,22.83,22.84,22.83,22.83,5100.0,14.545,14.5514,14.545,14.545,5100.0
2005-04-08 12:30:00,22.83,22.84,22.83,22.84,5250.0,14.545,14.5514,14.545,14.5514,5250.0
2005-04-08 12:35:00,22.84,22.84,22.84,22.84,3750.0,14.5514,14.5514,14.5514,14.5514,3750.0
2005-04-08 12:40:00,22.83,22.84,22.83,22.83,9600.0,14.545,14.5514,14.545,14.545,9600.0
2005-04-08 12:45:00,22.83,22.83,22.83,22.83,600.0,14.545,14.545,14.545,14.545,600.0
2005-04-08 12:50:00,22.83,22.83,22.83,22.83,1500.0,14.545,14.545,14.545,14.545,1500.0
2005-04-08 12:55:00,22.83,22.84,22.82,22.82,15900.0,14.545,14.5514,14.5387,14.5387,15900.0
2005-04-08 13:00:00,22.82,22.85,22.82,22.85,5250.0,14.5387,14.5578,14.5387,14.5578,5250.0
2005-04-08 13:05:00,22.85,22.91,22.85,22.89,62550.0,14.5578,14.596,14.5578,14.5833,62550.0
2005-04-08 13:10:00,22.89,22.97,22.89,22.95,10050.0,14.5833,14.6342,14.5833,14.6215,10050.0
2005-04-08 13:15:00,22.93,22.93,22.9,22.9,5400.0,14.6087,14.6087,14.5896,14.5896,5400.0
2005-04-08 13:20:00,22.91,22.91,22.9,22.9,15000.0,14.596,14.596,14.5896,14.5896,15000.0
2005-04-08 13:25:00,22.91,22.91,22.91,22.91,7350.0,14.596,14.596,14.596,14.596,7350.0
2005-04-08 13:30:00,22.91,22.91,22.91,22.91,1950.0,14.596,14.596,14.596,14.596,1950.0
2005-04-08 13:35:00,22.91,22.91,22.91,22.91,3600.0,14.596,14.596,14.596,14.596,3600.0
2005-04-08 13:40:00,22.91,22.91,22.91,22.91,900.0,14.596,14.596,14.596,14.596,900.0
2005-04-08 13:45:00,22.91,22.91,22.91,22.91,300.0,14.596,14.596,14.596,14.596,300.0
2005-04-08 13:50:00,22.91,22.91,22.9,22.9,12900.0,14.596,14.596,14.5896,14.5896,12900.0
2005-04-08 13:55:00,22.91,22.91,22.91,22.91,18900.0,14.596,14.596,14.596,14.596,18900.0
2005-04-08 14:00:00,22.91,22.92,22.91,22.91,4050.0,14.596,14.6024,14.596,14.596,4050.0
2005-04-08 14:05:00,22.91,22.91,22.9,22.9,9150.0,14.596,14.596,14.5896,14.5896,9150.0
2005-04-08 14:10:00,22.91,22.91,22.9,22.91,11550.0,14.596,14.596,14.5896,14.596,11550.0
2005-04-08 14:15:00,22.91,22.91,22.9,22.9,4800.0,14.596,14.596,14.5896,14.5896,4800.0
2005-04-08 14:20:00,22.9,22.91,22.9,22.9,2700.0,14.5896,14.596,14.5896,14.5896,2700.0
2005-04-08 14:25:00,22.9,22.91,22.9,22.91,11850.0,14.5896,14.596,14.5896,14.596,11850.0
2005-04-08 14:30:00,22.91,22.91,22.91,22.91,4950.0,14.596,14.596,14.596,14.596,4950.0
2005-04-08 14:35:00,22.91,22.91,22.9,22.9,1350.0,14.596,14.596,14.5896,14.5896,1350.0
2005-04-08 14:40:00,22.9,22.91,22.9,22.91,7050.0,14.5896,14.596,14.5896,14.596,7050.0
2005-04-08 14:45:00,22.91,22.91,22.9,22.91,2400.0,14.596,14.596,14.5896,14.596,2400.0
2005-04-08 14:50:00,22.9,22.91,22.9,22.9,7350.0,14.5896,14.596,14.5896,14.5896,7350.0
2005-04-08 14:55:00,22.9,22.91,22.9,22.9,17400.0,14.5896,14.596,14.5896,14.5896,17400.0
2005-04-08 15:00:00,22.91,22.91,22.91,22.91,11700.0,14.596,14.596,14.596,14.596,11700.0
2005-04-08 15:05:00,22.91,22.92,22.9,22.9,20250.0,14.596,14.6024,14.5896,14.5896,20250.0
2005-04-08 15:10:00,22.91,22.91,22.9,22.9,20550.0,14.596,14.596,14.5896,14.5896,20550.0
2005-04-08 15:15:00,22.9,22.9,22.84,22.86,34050.0,14.5896,14.5896,14.5514,14.5641,34050.0
2005-04-08 15:20:00,22.86,22.87,22.85,22.87,25050.0,14.5641,14.5705,14.5578,14.5705,25050.0
2005-04-08 15:25:00,22.87,22.87,22.87,22.87,8100.0,14.5705,14.5705,14.5705,14.5705,8100.0
2005-04-08 15:30:00,22.87,22.87,22.87,22.87,12900.0,14.5705,14.5705,14.5705,14.5705,12900.0
2005-04-08 15:35:00,22.87,22.87,22.87,22.87,19500.0,14.5705,14.5705,14.5705,14.5705,19500.0
2005-04-08 15:40:00,22.87,22.87,22.87,22.87,25800.0,14.5705,14.5705,14.5705,14.5705,25800.0
2005-04-08 15:45:00,22.9,22.91,22.89,22.9,23550.0,14.5896,14.596,14.5833,14.5896,23550.0
2005-04-08 15:50:00,22.89,22.9,22.87,22.88,23850.0,14.5833,14.5896,14.5705,14.5769,23850.0
2005-04-08 15:55:00,22.87,22.87,22.81,22.83,15600.0,14.5705,14.5705,14.5323,14.545,15600.0
2005-04-11 09:30:00,22.8,22.81,22.8,22.81,18900.0,14.5259,14.5323,14.5259,14.5323,18900.0
2005-04-11 09:35:00,22.81,22.87,22.81,22.85,34350.0,14.5323,14.5705,14.5323,14.5578,34350.0
2005-04-11 09:40:00,22.83,22.83,22.77,22.77,7500.0,14.545,14.545,14.5068,14.5068,7500.0
2005-04-11 09:45:00,22.77,22.82,22.77,22.82,10500.0,14.5068,14.5387,14.5068,14.5387,10500.0
2005-04-11 09:50:00,22.83,22.83,22.82,22.82,5550.0,14.545,14.545,14.5387,14.5387,5550.0
2005-04-11 09:55:00,22.82,22.83,22.81,22.83,14100.0,14.5387,14.545,14.5323,14.545,14100.0
2005-04-11 10:00:00,22.83,22.83,22.82,22.83,34050.0,14.545,14.545,14.5387,14.545,34050.0
2005-04-11 10:05:00,22.82,22.82,22.78,22.78,5400.0,14.5387,14.5387,14.5132,14.5132,5400.0
2005-04-11 10:10:00,22.78,22.79,22.75,22.75,5400.0,14.5132,14.5196,14.4941,14.4941,5400.0
2005-04-11 10:15:00,22.75,22.75,22.7,22.7,8850.0,14.4941,14.4941,14.4622,14.4622,8850.0
2005-04-11 10:20:00,22.71,22.73,22.69,22.71,12000.0,14.4686,14.4813,14.4558,14.4686,12000.0
2005-04-11 10:25:00,22.72,22.72,22.69,22.71,7650.0,14.475,14.475,14.4558,14.4686,7650.0
2005-04-11 10:30:00,22.71,22.75,22.71,22.75,11100.0,14.4686,14.4941,14.4686,14.4941,11100.0
2005-04-11 10:35:00,22.75,22.75,22.68,22.69,6150.0,14.4941,14.4941,14.4495,14.4558,6150.0
2005-04-11 10:40:00,22.69,22.69,22.67,22.67,9300.0,14.4558,14.4558,14.4431,14.4431,9300.0
2005-04-11 10:45:00,22.67,22.67,22.67,22.67,5550.0,14.4431,14.4431,14.4431,14.4431,5550.0
2005-04-11 10:50:00,22.67,22.67,22.67,22.67,3450.0,14.4431,14.4431,14.4431,14.4431,3450.0
2005-04-11 10:55:00,22.67,22.71,22.67,22.69,4800.0,14.4431,14.4686,14.4431,14.4558,4800.0
2005-04-11 11:00:00,22.67,22.68,22.67,22.67,2850.0,14.4431,14.4495,14.4431,14.4431,2850.0
2005-04-11 11:05:00,22.67,22.67,22.67,22.67,7050.0,14.4431,14.4431,14.4431,14.4431,7050.0
2005-04-11 11:10:00,22.67,22.67,22.67,22.67,4050.0,14.4431,14.4431,14.4431,14.4431,4050.0
2005-04-11 11:15:00,22.67,22.67,22.67,22.67,6300.0,14.4431,14.4431,14.4431,14.4431,6300.0
2005-04-11 11:20:00,22.67,22.67,22.66,22.66,2700.0,14.4431,14.4431,14.4367,14.4367,2700.0
2005-04-11 11:25:00,22.67,22.67,22.67,22.67,29100.0,14.4431,14.4431,14.4431,14.4431,29100.0
2005-04-11 11:30:00,22.67,22.67,22.63,22.64,3600.0,14.4431,14.4431,14.4176,14.424,3600.0
2005-04-11 11:35:00,22.64,22.7,22.63,22.7,6750.0,14.424,14.4622,14.4176,14.4622,6750.0
2005-04-11 11:40:00,22.69,22.69,22.66,22.66,3000.0,14.4558,14.4558,14.4367,14.4367,3000.0
2005-04-11 11:45:00,22.66,22.66,22.64,22.64,1500.0,14.4367,14.4367,14.424,14.424,1500.0
2005-04-11 11:50:00,22.65,22.67,22.65,22.67,3150.0,14.4304,14.4431,14.4304,14.4431,3150.0
2005-04-11 11:55:00,22.67,22.68,22.67,22.68,5100.0,14.4431,14.4495,14.4431,14.4495,5100.0
2005-04-11 12:00:00,22.69,22.7,22.69,22.7,4350.0,14.4558,14.4622,14.4558,14.4622,4350.0
2005-04-11 12:05:00,22.7,22.71,22.7,22.71,4050.0,14.4622,14.4686,14.4622,14.4686,4050.0
2005-04-11 12:10:00,22.71,22.75,22.69,22.73,9900.0,14.4686,14.4941,14.4558,14.4813,9900.0
2005-04-11 12:15:00,22.73,22.76,22.73,22.75,8850.0,14.4813,14.5004,14.4813,14.4941,8850.0
2005-04-11 12:20:00,22.75,22.76,22.74,22.75,12150.0,14.4941,14.5004,14.4877,14.4941,12150.0
2005-04-11 12:25:00,22.75,22.77,22.75,22.77,18600.0,14.4941,14.5068,14.4941,14.5068,18600.0
2005-04-11 12:30:00,22.75,22.8,22.75,22.8,8550.0,14.4941,14.5259,14.4941,14.5259,8550.0
2005-04-11 12:35:00,22.79,22.79,22.77,22.77,6450.0,14.5196,14.5196,14.5068,14.5068,6450.0
2005-04-11 12:40:00,22.77,22.79,22.77,22.79,9450.0,14.5068,14.5196,14.5068,14.5196,9450.0
2005-04-11 12:45:00,22.79,22.79,22.78,22.79,15150.0,14.5196,14.5196,14.5132,14.5196,15150.0
2005-04-11 12:50:00,22.79,22.8,22.79,22.8,7350.0,14.5196,14.5259,14.5196,14.5259,7350.0
2005-04-11 12:55:00,22.8,22.8,22.78,22.78,5700.0,14.5259,14.5259,14.5132,14.5132,5700.0
2005-04-11 13:00:00,22.79,22.79,22.78,22.79,2700.0,14.5196,14.5196,14.5132,14.5196,2700.0
2005-04-11 13:05:00,22.79,22.79,22.77,22.78,5250.0,14.5196,14.5196,14.5068,14.5132,5250.0
2005-04-11 13:10:00,22.78,22.78,22.77,22.77,6750.0,14.5132,14.5132,14.5068,14.5068,6750.0
2005-04-11 13:15:00,22.79,22.81,22.79,22.81,8100.0,14.5196,14.5323,14.5196,14.5323,8100.0
2005-04-11 13:20:00,22.81,22.81,22.78,22.78,5400.0,14.5323,14.5323,14.5132,14.5132,5400.0
2005-04-11 13:25:00,22.78,22.79,22.78,22.79,2250.0,14.5132,14.5196,14.5132,14.5196,2250.0
2005-04-11 13:30:00,22.79,22.79,22.78,22.79,4200.0,14.5196,14.5196,14.5132,14.5196,4200.0
2005-04-11 13:35:00,22.79,22.79,22.79,22.79,2550.0,14.5196,14.5196,14.5196,14.5196,2550.0
2005-04-11 13:40:00,22.79,22.8,22.79,22.8,4350.0,14.5196,14.5259,14.5196,14.5259,4350.0
2005-04-11 13:45:00,22.8,22.8,22.79,22.79,2850.0,14.5259,14.5259,14.5196,14.5196,2850.0
2005-04-11 13:50:00,22.79,22.8,22.79,22.79,7500.0,14.5196,14.5259,14.5196,14.5196,7500.0
2005-04-11 13:55:00,22.79,22.79,22.77,22.78,3600.0,14.5196,14.5196,14.5068,14.5132,3600.0
2005-04-11 14:00:00,22.78,22.78,22.77,22.77,4950.0,14.5132,14.5132,14.5068,14.5068,4950.0
2005-04-11 14:05:00,22.77,22.78,22.77,22.78,6150.0,14.5068,14.5132,14.5068,14.5132,6150.0
2005-04-11 14:10:00,22.78,22.79,22.78,22.79,3000.0,14.5132,14.5196,14.5132,14.5196,3000.0
2005-04-11 14:15:00,22.79,22.79,22.79,22.79,1950.0,14.5196,14.5196,14.5196,14.5196,1950.0
2005-04-11 14:20:00,22.79,22.81,22.79,22.81,5400.0,14.5196,14.5323,14.5196,14.5323,5400.0
2005-04-11 14:25:00,22.81,22.81,22.81,22.81,3150.0,14.5323,14.5323,14.5323,14.5323,3150.0
2005-04-11 14:30:00,22.81,22.81,22.8,22.81,4500.0,14.5323,14.5323,14.5259,14.5323,4500.0
2005-04-11 14:35:00,22.8,22.81,22.8,22.81,8550.0,14.5259,14.5323,14.5259,14.5323,8550.0
2005-04-11 14:40:00,22.81,22.81,22.81,22.81,7800.0,14.5323,14.5323,14.5323,14.5323,7800.0
2005-04-11 14:45:00,22.82,22.83,22.82,22.83,4350.0,14.5387,14.545,14.5387,14.545,4350.0
2005-04-11 14:50:00,22.83,22.83,22.82,22.83,4500.0,14.545,14.545,14.5387,14.545,4500.0
2005-04-11 14:55:00,22.83,22.83,22.83,22.83,3900.0,14.545,14.545,14.545,14.545,3900.0
2005-04-11 15:00:00,22.83,22.84,22.83,22.84,6150.0,14.545,14.5514,14.545,14.5514,6150.0
2005-04-11 15:05:00,22.84,22.88,22.84,22.87,18750.0,14.5514,14.5769,14.5514,14.5705,18750.0
2005-04-11 15:10:00,22.87,22.91,22.87,22.91,34050.0,14.5705,14.596,14.5705,14.596,34050.0
2005-04-11 15:15:00,22.91,22.93,22.89,22.89,25650.0,14.596,14.6087,14.5833,14.5833,25650.0
2005-04-11 15:20:00,22.89,22.89,22.87,22.87,3450.0,14.5833,14.5833,14.5705,14.5705,3450.0
2005-04-11 15:25:00,22.87,22.87,22.84,22.84,4200.0,14.5705,14.5705,14.5514,14.5514,4200.0
2005-04-11 15:30:00,22.84,22.85,22.83,22.83,90150.0,14.5514,14.5578,14.545,14.545,90150.0
2005-04-11 15:35:00,22.83,22.84,22.83,22.83,35550.0,14.545,14.5514,14.545,14.545,35550.0
2005-04-11 15:40:00,22.83,22.83,22.8,22.81,8850.0,14.545,14.545,14.5259,14.5323,8850.0
2005-04-11 15:45:00,22.81,22.83,22.81,22.82,19650.0,14.5323,14.545,14.5323,14.5387,19650.0
2005-04-11 15:50:00,22.82,22.82,22.79,22.81,20400.0,14.5387,14.5387,14.5196,14.5323,20400.0
2005-04-11 15:55:00,22.81,22.81,22.77,22.77,21600.0,14.5323,14.5323,14.5068,14.5068,21600.0
2005-04-12 09:30:00,22.77,22.78,22.77,22.78,1200.0,14.5068,14.5132,14.5068,14.5132,1200.0
2005-04-12 09:35:00,22.77,22.77,22.77,22.77,5700.0,14.5068,14.5068,14.5068,14.5068,5700.0
2005-04-12 09:40:00,22.77,22.77,22.75,22.75,36900.0,14.5068,14.5068,14.4941,14.4941,36900.0
2005-04-12 09:45:00,22.75,22.75,22.73,22.73,1650.0,14.4941,14.4941,14.4813,14.4813,1650.0
2005-04-12 09:50:00,22.73,22.76,22.72,22.72,5250.0,14.4813,14.5004,14.475,14.475,5250.0
2005-04-12 09:55:00,22.72,22.72,22.7,22.7,5250.0,14.475,14.475,14.4622,14.4622,5250.0
2005-04-12 10:00:00,22.69,22.7,22.69,22.69,1200.0,14.4558,14.4622,14.4558,14.4558,1200.0
2005-04-12 10:05:00,22.69,22.7,22.69,22.69,4650.0,14.4558,14.4622,14.4558,14.4558,4650.0
2005-04-12 10:10:00,22.69,22.69,22.68,22.69,3300.0,14.4558,14.4558,14.4495,14.4558,3300.0
2005-04-12 10:15:00,22.69,22.71,22.69,22.71,2850.0,14.4558,14.4686,14.4558,14.4686,2850.0
2005-04-12 10:20:00,22.71,22.71,22.71,22.71,1800.0,14.4686,14.4686,14.4686,14.4686,1800.0
2005-04-12 10:25:00,22.71,22.71,22.71,22.71,600.0,14.4686,14.4686,14.4686,14.4686,600.0
2005-04-12 10:30:00,22.7,22.7,22.7,22.7,1500.0,14.4622,14.4622,14.4622,14.4622,1500.0
2005-04-12 10:35:00,22.69,22.7,22.69,22.69,2250.0,14.4558,14.4622,14.4558,14.4558,2250.0
2005-04-12 10:40:00,22.69,22.69,22.69,22.69,1650.0,14.4558,14.4558,14.4558,14.4558,1650.0
2005-04-12 10:45:00,22.69,22.69,22.67,22.67,7950.0,14.4558,14.4558,14.4431,14.4431,7950.0
2005-04-12 10:50:00,22.68,22.68,22.67,22.67,2850.0,14.4495,14.4495,14.4431,14.4431,2850.0
2005-04-12 10:55:00,22.67,22.68,22.67,22.68,1200.0,14.4431,14.4495,14.4431,14.4495,1200.0
2005-04-12 11:00:00,22.68,22.73,22.68,22.73,4200.0,14.4495,14.4813,14.4495,14.4813,4200.0
2005-04-12 11:05:00,22.72,22.72,22.71,22.71,900.0,14.475,14.475,14.4686,14.4686,900.0
2005-04-12 11:10:00,22.7,22.7,22.68,22.68,2250.0,14.4622,14.4622,14.4495,14.4495,2250.0
2005-04-12 11:15:00,22.67,22.68,22.67,22.68,8100.0,14.4431,14.4495,14.4431,14.4495,8100.0
2005-04-12 11:20:00,22.67,22.67,22.67,22.67,4350.0,14.4431,14.4431,14.4431,14.4431,4350.0
2005-04-12 11:25:00,22.67,22.67,22.67,22.67,2700.0,14.4431,14.4431,14.4431,14.4431,2700.0
2005-04-12 11:30:00,22.67,22.68,22.67,22.67,2250.0,14.4431,14.4495,14.4431,14.4431,2250.0
2005-04-12 11:35:00,22.67,22.68,22.67,22.67,3900.0,14.4431,14.4495,14.4431,14.4431,3900.0
2005-04-12 11:40:00,22.69,22.69,22.68,22.68,1650.0,14.4558,14.4558,14.4495,14.4495,1650.0
2005-04-12 11:45:00,22.67,22.67,22.67,22.67,113700.0,14.4431,14.4431,14.4431,14.4431,113700.0
2005-04-12 11:50:00,22.67,22.67,22.66,22.66,2100.0,14.4431,14.4431,14.4367,14.4367,2100.0
2005-04-12 11:55:00,22.66,22.66,22.66,22.66,4650.0,14.4367,14.4367,14.4367,14.4367,4650.0
2005-04-12 12:00:00,22.66,22.67,22.66,22.67,14100.0,14.4367,14.4431,14.4367,14.4431,14100.0
2005-04-12 12:05:00,22.69,22.69,22.67,22.67,2850.0,14.4558,14.4558,14.4431,14.4431,2850.0
2005-04-12 12:10:00,22.67,22.69,22.67,22.68,14550.0,14.4431,14.4558,14.4431,14.4495,14550.0
2005-04-12 12:15:00,22.69,22.69,22.67,22.67,8400.0,14.4558,14.4558,14.4431,14.4431,8400.0
2005-04-12 12:20:00,22.66,22.66,22.65,22.65,1200.0,14.4367,14.4367,14.4304,14.4304,1200.0
2005-04-12 12:25:00,22.64,22.64,22.64,22.64,450.0,14.424,14.424,14.424,14.424,450.0
2005-04-12 12:30:00,22.63,22.64,22.63,22.64,1650.0,14.4176,14.424,14.4176,14.424,1650.0
2005-04-12 12:35:00,22.65,22.65,22.65,22.65,2400.0,14.4304,14.4304,14.4304,14.4304,2400.0
2005-04-12 12:40:00,22.65,22.65,22.62,22.62,2100.0,14.4304,14.4304,14.4112,14.4112,2100.0
2005-04-12 12:45:00,22.63,22.63,22.62,22.63,2400.0,14.4176,14.4176,14.4112,14.4176,2400.0
2005-04-12 12:50:00,22.63,22.65,22.63,22.65,1500.0,14.4176,14.4304,14.4176,14.4304,1500.0
2005-04-12 12:55:00,22.65,22.65,22.63,22.63,1500.0,14.4304,14.4304,14.4176,14.4176,1500.0
2005-04-12 13:00:00,22.63,22.63,22.61,22.61,1650.0,14.4176,14.4176,14.4049,14.4049,1650.0
2005-04-12 13:05:00,22.61,22.61,22.61,22.61,1950.0,14.4049,14.4049,14.4049,14.4049,1950.0
2005-04-12 13:10:00,22.61,22.61,22.61,22.61,3600.0,14.4049,14.4049,14.4049,14.4049,3600.0
2005-04-12 13:15:00,22.61,22.61,22.61,22.61,3750.0,14.4049,14.4049,14.4049,14.4049,3750.0
2005-04-12 13:20:00,22.61,22.61,22.61,22.61,750.0,14.4049,14.4049,14.4049,14.4049,750.0
2005-04-12 13:25:00,22.61,22.63,22.61,22.63,6300.0,14.4049,14.4176,14.4049,14.4176,6300.0
2005-04-12 13:30:00,22.63,22.67,22.63,22.67,12450.0,14.4176,14.4431,14.4176,14.4431,12450.0
2005-04-12 13:35:00,22.67,22.67,22.63,22.63,9900.0,14.4431,14.4431,14.4176,14.4176,9900.0
2005-04-12 13:40:00,22.63,22.63,22.62,22.62,1800.0,14.4176,14.4176,14.4112,14.4112,1800.0
2005-04-12 13:45:00,22.61,22.61,22.61,22.61,1200.0,14.4049,14.4049,14.4049,14.4049,1200.0
2005-04-12 13:50:00,22.61,22.64,22.61,22.64,6450.0,14.4049,14.424,14.4049,14.424,6450.0
2005-04-12 13:55:00,22.64,22.64,22.64,22.64,600.0,14.424,14.424,14.424,14.424,600.0
2005-04-12 14:00:00,22.65,22.69,22.63,22.69,12150.0,14.4304,14.4558,14.4176,14.4558,12150.0
2005-04-12 14:05:00,22.67,22.69,22.67,22.67,8400.0,14.4431,14.4558,14.4431,14.4431,8400.0
2005-04-12 14:10:00,22.69,22.75,22.69,22.72,13800.0,14.4558,14.4941,14.4558,14.475,13800.0
2005-04-12 14:15:00,22.73,22.73,22.73,22.73,16950.0,14.4813,14.4813,14.4813,14.4813,16950.0
2005-04-12 14:20:00,22.73,22.82,22.73,22.82,19500.0,14.4813,14.5387,14.4813,14.5387,19500.0
2005-04-12 14:25:00,22.82,22.83,22.81,22.81,4950.0,14.5387,14.545,14.5323,14.5323,4950.0
2005-04-12 14:30:00,22.81,22.85,22.81,22.84,11400.0,14.5323,14.5578,14.5323,14.5514,11400.0
2005-04-12 14:35:00,22.84,22.87,22.84,22.87,13200.0,14.5514,14.5705,14.5514,14.5705,13200.0
2005-04-12 14:40:00,22.86,22.87,22.85,22.87,7050.0,14.5641,14.5705,14.5578,14.5705,7050.0
2005-04-12 14:45:00,22.86,22.9,22.86,22.9,8550.0,14.5641,14.5896,14.5641,14.5896,8550.0
2005-04-12 14:50:00,22.93,22.93,22.92,22.93,5250.0,14.6087,14.6087,14.6024,14.6087,5250.0
2005-04-12 14:55:00,22.93,22.96,22.93,22.95,12450.0,14.6087,14.6279,14.6087,14.6215,12450.0
2005-04-12 15:00:00,22.95,22.99,22.95,22.99,8250.0,14.6215,14.647,14.6215,14.647,8250.0
2005-04-12 15:05:00,22.99,22.99,22.97,22.97,20700.0,14.647,14.647,14.6342,14.6342,20700.0
2005-04-12 15:10:00,22.97,22.97,22.91,22.91,6600.0,14.6342,14.6342,14.596,14.596,6600.0
2005-04-12 15:15:00,22.91,22.96,22.9,22.95,6750.0,14.596,14.6279,14.5896,14.6215,6750.0
2005-04-12 15:20:00,22.95,22.95,22.9,22.91,4950.0,14.6215,14.6215,14.5896,14.596,4950.0
2005-04-12 15:25:00,22.89,22.89,22.87,22.89,2700.0,14.5833,14.5833,14.5705,14.5833,2700.0
2005-04-12 15:30:00,22.89,22.94,22.89,22.93,13350.0,14.5833,14.6151,14.5833,14.6087,13350.0
2005-04-12 15:35:00,22.93,22.93,22.93,22.93,13050.0,14.6087,14.6087,14.6087,14.6087,13050.0
2005-04-12 15:40:00,22.94,22.94,22.93,22.93,8850.0,14.6151,14.6151,14.6087,14.6087,8850.0
2005-04-12 15:45:00,22.93,22.93,22.91,22.91,4650.0,14.6087,14.6087,14.596,14.596,4650.0
2005-04-12 15:50:00,22.91,22.91,22.89,22.9,7200.0,14.596,14.596,14.5833,14.5896,7200.0
2005-04-12 15:55:00,22.89,22.9,22.89,22.9,3450.0,14.5833,14.5896,14.5833,14.5896,3450.0
2005-04-13 09:30:00,22.95,22.95,22.87,22.95,16950.0,14.6215,14.6215,14.5705,14.6215,16950.0
2005-04-13 09:35:00,22.95,22.99,22.95,22.99,25950.0,14.6215,14.647,14.6215,14.647,25950.0
2005-04-13 09:40:00,22.99,22.99,22.93,22.97,24900.0,14.647,14.647,14.6087,14.6342,24900.0
2005-04-13 09:45:00,22.97,22.97,22.96,22.96,4650.0,14.6342,14.6342,14.6279,14.6279,4650.0
2005-04-13 09:50:00,22.95,22.95,22.87,22.87,9900.0,14.6215,14.6215,14.5705,14.5705,9900.0
2005-04-13 09:55:00,22.87,22.87,22.87,22.87,7350.0,14.5705,14.5705,14.5705,14.5705,7350.0
2005-04-13 10:00:00,22.87,22.89,22.85,22.85,5250.0,14.5705,14.5833,14.5578,14.5578,5250.0
2005-04-13 10:05:00,22.85,22.87,22.84,22.86,9000.0,14.5578,14.5705,14.5514,14.5641,9000.0
2005-04-13 10:10:00,22.87,22.88,22.85,22.87,3150.0,14.5705,14.5769,14.5578,14.5705,3150.0
2005-04-13 10:15:00,22.86,22.86,22.85,22.85,2100.0,14.5641,14.5641,14.5578,14.5578,2100.0
2005-04-13 10:20:00,22.86,22.87,22.85,22.87,19200.0,14.5641,14.5705,14.5578,14.5705,19200.0
2005-04-13 10:25:00,22.87,22.87,22.85,22.85,1800.0,14.5705,14.5705,14.5578,14.5578,1800.0
2005-04-13 10:30:00,22.85,22.89,22.85,22.87,4650.0,14.5578,14.5833,14.5578,14.5705,4650.0
2005-04-13 10:35:00,22.87,22.87,22.84,22.84,6900.0,14.5705,14.5705,14.5514,14.5514,6900.0
2005-04-13 10:40:00,22.83,22.86,22.83,22.85,7200.0,14.545,14.5641,14.545,14.5578,7200.0
2005-04-13 10:45:00,22.85,22.87,22.85,22.85,20550.0,14.5578,14.5705,14.5578,14.5578,20550.0
2005-04-13 10:50:00,22.85,22.85,22.84,22.85,6900.0,14.5578,14.5578,14.5514,14.5578,6900.0
2005-04-13 10:55:00,22.85,22.87,22.85,22.87,2100.0,14.5578,14.5705,14.5578,14.5705,2100.0
2005-04-13 11:00:00,22.87,22.88,22.83,22.83,8250.0,14.5705,14.5769,14.545,14.545,8250.0
2005-04-13 11:05:00,22.84,22.85,22.83,22.84,7050.0,14.5514,14.5578,14.545,14.5514,7050.0
2005-04-13 11:10:00,22.85,22.85,22.84,22.84,1650.0,14.5578,14.5578,14.5514,14.5514,1650.0
2005-04-13 11:15:00,22.84,22.85,22.84,22.84,2250.0,14.5514,14.5578,14.5514,14.5514,2250.0
2005-04-13 11:20:00,22.83,22.85,22.83,22.84,5250.0,14.545,14.5578,14.545,14.5514,5250.0
2005-04-13 11:25:00,22.84,22.85,22.84,22.85,3750.0,14.5514,14.5578,14.5514,14.5578,3750.0
2005-04-13 11:30:00,22.85,22.85,22.85,22.85,4200.0,14.5578,14.5578,14.5578,14.5578,4200.0
2005-04-13 11:35:00,22.85,22.87,22.85,22.87,1650.0,14.5578,14.5705,14.5578,14.5705,1650.0
2005-04-13 11:40:00,22.87,22.87,22.86,22.86,2700.0,14.5705,14.5705,14.5641,14.5641,2700.0
2005-04-13 11:45:00,22.86,22.87,22.86,22.86,1350.0,14.5641,14.5705,14.5641,14.5641,1350.0
2005-04-13 11:50:00,22.86,22.86,22.85,22.85,3600.0,14.5641,14.5641,14.5578,14.5578,3600.0
2005-04-13 11:55:00,22.85,22.85,22.85,22.85,1650.0,14.5578,14.5578,14.5578,14.5578,1650.0
2005-04-13 12:00:00,22.85,22.87,22.85,22.87,2850.0,14.5578,14.5705,14.5578,14.5705,2850.0
2005-04-13 12:05:00,22.86,22.86,22.85,22.86,3600.0,14.5641,14.5641,14.5578,14.5641,3600.0
2005-04-13 12:10:00,22.86,22.87,22.86,22.87,2250.0,14.5641,14.5705,14.5641,14.5705,2250.0
2005-04-13 12:15:00,22.87,22.87,22.86,22.86,2100.0,14.5705,14.5705,14.5641,14.5641,2100.0
2005-04-13 12:20:00,22.86,22.87,22.86,22.86,2850.0,14.5641,14.5705,14.5641,14.5641,2850.0
2005-04-13 12:25:00,22.86,22.87,22.86,22.87,900.0,14.5641,14.5705,14.5641,14.5705,900.0
2005-04-13 12:30:00,22.87,22.87,22.86,22.87,750.0,14.5705,14.5705,14.5641,14.5705,750.0
2005-04-13 12:35:00,22.87,22.87,22.86,22.87,3150.0,14.5705,14.5705,14.5641,14.5705,3150.0
2005-04-13 12:40:00,22.86,22.86,22.85,22.86,1050.0,14.5641,14.5641,14.5578,14.5641,1050.0
2005-04-13 12:45:00,22.85,22.86,22.85,22.85,2100.0,14.5578,14.5641,14.5578,14.5578,2100.0
2005-04-13 12:50:00,22.85,22.87,22.85,22.85,1800.0,14.5578,14.5705,14.5578,14.5578,1800.0
2005-04-13 12:55:00,22.86,22.87,22.85,22.85,450.0,14.5641,14.5705,14.5578,14.5578,450.0
2005-04-13 13:00:00,22.87,22.87,22.85,22.85,3150.0,14.5705,14.5705,14.5578,14.5578,3150.0
2005-04-13 13:05:00,22.85,22.86,22.85,22.85,1350.0,14.5578,14.5641,14.5578,14.5578,1350.0
2005-04-13 13:10:00,22.85,22.86,22.85,22.86,1500.0,14.5578,14.5641,14.5578,14.5641,1500.0
2005-04-13 13:15:00,22.85,22.86,22.85,22.85,3450.0,14.5578,14.5641,14.5578,14.5578,3450.0
2005-04-13 13:20:00,22.85,22.85,22.83,22.84,4800.0,14.5578,14.5578,14.545,14.5514,4800.0
2005-04-13 13:25:00,22.85,22.85,22.83,22.85,11550.0,14.5578,14.5578,14.545,14.5578,11550.0
2005-04-13 13:30:00,22.85,22.85,22.83,22.84,4650.0,14.5578,14.5578,14.545,14.5514,4650.0
2005-04-13 13:35:00,22.84,22.86,22.84,22.86,4800.0,14.5514,14.5641,14.5514,14.5641,4800.0
2005-04-13 13:40:00,22.87,22.87,22.85,22.85,2550.0,14.5705,14.5705,14.5578,14.5578,2550.0
2005-04-13 13:45:00,22.84,22.85,22.79,22.81,48150.0,14.5514,14.5578,14.5196,14.5323,48150.0
2005-04-13 13:50:00,22.8,22.82,22.8,22.82,9900.0,14.5259,14.5387,14.5259,14.5387,9900.0
2005-04-13 13:55:00,22.81,22.83,22.81,22.82,12300.0,14.5323,14.545,14.5323,14.5387,12300.0
2005-04-13 14:00:00,22.82,22.83,22.82,22.83,9300.0,14.5387,14.545,14.5387,14.545,9300.0
2005-04-13 14:05:00,22.82,22.83,22.82,22.83,8100.0,14.5387,14.545,14.5387,14.545,8100.0
2005-04-13 14:10:00,22.83,22.85,22.83,22.85,15750.0,14.545,14.5578,14.545,14.5578,15750.0
2005-04-13 14:15:00,22.85,22.85,22.85,22.85,3900.0,14.5578,14.5578,14.5578,14.5578,3900.0
2005-04-13 14:20:00,22.85,22.85,22.84,22.84,6600.0,14.5578,14.5578,14.5514,14.5514,6600.0
2005-04-13 14:25:00,22.84,22.84,22.81,22.81,6000.0,14.5514,14.5514,14.5323,14.5323,6000.0
2005-04-13 14:30:00,22.81,22.82,22.81,22.81,11850.0,14.5323,14.5387,14.5323,14.5323,11850.0
2005-04-13 14:35:00,22.81,22.81,22.8,22.8,2850.0,14.5323,14.5323,14.5259,14.5259,2850.0
2005-04-13 14:40:00,22.8,22.81,22.8,22.81,6000.0,14.5259,14.5323,14.5259,14.5323,6000.0
2005-04-13 14:45:00,22.81,22.81,22.81,22.81,8550.0,14.5323,14.5323,14.5323,14.5323,8550.0
2005-04-13 14:50:00,22.81,22.81,22.77,22.77,5550.0,14.5323,14.5323,14.5068,14.5068,5550.0
2005-04-13 14:55:00,22.77,22.77,22.77,22.77,2100.0,14.5068,14.5068,14.5068,14.5068,2100.0
2005-04-13 15:00:00,22.77,22.77,22.76,22.76,3450.0,14.5068,14.5068,14.5004,14.5004,3450.0
2005-04-13 15:05:00,22.75,22.75,22.73,22.73,4350.0,14.4941,14.4941,14.4813,14.4813,4350.0
2005-04-13 15:10:00,22.72,22.72,22.7,22.7,6150.0,14.475,14.475,14.4622,14.4622,6150.0
2005-04-13 15:15:00,22.7,22.7,22.69,22.69,8550.0,14.4622,14.4622,14.4558,14.4558,8550.0
2005-04-13 15:20:00,22.69,22.69,22.66,22.66,10950.0,14.4558,14.4558,14.4367,14.4367,10950.0
2005-04-13 15:25:00,22.66,22.66,22.64,22.64,4950.0,14.4367,14.4367,14.424,14.424,4950.0
2005-04-13 15:30:00,22.64,22.65,22.63,22.64,12000.0,14.424,14.4304,14.4176,14.424,12000.0
2005-04-13 15:35:00,22.64,22.65,22.64,22.64,7500.0,14.424,14.4304,14.424,14.424,7500.0
2005-04-13 15:40:00,22.65,22.66,22.64,22.65,8850.0,14.4304,14.4367,14.424,14.4304,8850.0
2005-04-13 15:45:00,22.65,22.69,22.65,22.67,20100.0,14.4304,14.4558,14.4304,14.4431,20100.0
2005-04-13 15:50:00,22.67,22.67,22.67,22.67,24600.0,14.4431,14.4431,14.4431,14.4431,24600.0
2005-04-13 15:55:00,22.67,22.67,22.66,22.67,29550.0,14.4431,14.4431,14.4367,14.4431,29550.0
2005-04-14 09:30:00,22.56,22.59,22.5,22.59,10650.0,14.373,14.3921,14.3348,14.3921,10650.0
2005-04-14 09:35:00,22.61,22.65,22.59,22.65,7350.0,14.4049,14.4304,14.3921,14.4304,7350.0
2005-04-14 09:40:00,22.65,22.67,22.65,22.67,43350.0,14.4304,14.4431,14.4304,14.4431,43350.0
2005-04-14 09:45:00,22.67,22.73,22.67,22.68,12900.0,14.4431,14.4813,14.4431,14.4495,12900.0
2005-04-14 09:50:00,22.7,22.72,22.7,22.72,10800.0,14.4622,14.475,14.4622,14.475,10800.0
2005-04-14 09:55:00,22.72,22.73,22.72,22.73,6300.0,14.475,14.4813,14.475,14.4813,6300.0
2005-04-14 10:00:00,22.73,22.73,22.72,22.72,1200.0,14.4813,14.4813,14.475,14.475,1200.0
2005-04-14 10:05:00,22.72,22.72,22.67,22.67,12450.0,14.475,14.475,14.4431,14.4431,12450.0
2005-04-14 10:10:00,22.67,22.67,22.67,22.67,4650.0,14.4431,14.4431,14.4431,14.4431,4650.0
2005-04-14 10:15:00,22.67,22.68,22.67,22.67,9450.0,14.4431,14.4495,14.4431,14.4431,9450.0
2005-04-14 10:20:00,22.68,22.68,22.67,22.67,5700.0,14.4495,14.4495,14.4431,14.4431,5700.0
2005-04-14 10:25:00,22.67,22.67,22.67,22.67,5400.0,14.4431,14.4431,14.4431,14.4431,5400.0
2005-04-14 10:30:00,22.67,22.67,22.67,22.67,26550.0,14.4431,14.4431,14.4431,14.4431,26550.0
2005-04-14 10:35:00,22.67,22.67,22.62,22.63,8550.0,14.4431,14.4431,14.4112,14.4176,8550.0
2005-04-14 10:40:00,22.62,22.64,22.58,22.64,13650.0,14.4112,14.424,14.3858,14.424,13650.0
2005-04-14 10:45:00,22.65,22.65,22.61,22.61,12450.0,14.4304,14.4304,14.4049,14.4049,12450.0
2005-04-14 10:50:00,22.61,22.61,22.6,22.6,15300.0,14.4049,14.4049,14.3985,14.3985,15300.0
2005-04-14 10:55:00,22.59,22.6,22.59,22.6,7500.0,14.3921,14.3985,14.3921,14.3985,7500.0
2005-04-14 11:00:00,22.6,22.61,22.6,22.61,5850.0,14.3985,14.4049,14.3985,14.4049,5850.0
2005-04-14 11:05:00,22.61,22.61,22.57,22.59,10500.0,14.4049,14.4049,14.3794,14.3921,10500.0
2005-04-14 11:10:00,22.59,22.61,22.59,22.61,7350.0,14.3921,14.4049,14.3921,14.4049,7350.0
2005-04-14 11:15:00,22.6,22.6,22.57,22.57,2700.0,14.3985,14.3985,14.3794,14.3794,2700.0
2005-04-14 11:20:00,22.57,22.57,22.57,22.57,3300.0,14.3794,14.3794,14.3794,14.3794,3300.0
2005-04-14 11:25:00,22.59,22.6,22.58,22.6,1200.0,14.3921,14.3985,14.3858,14.3985,1200.0
2005-04-14 11:30:00,22.59,22.6,22.57,22.57,5850.0,14.3921,14.3985,14.3794,14.3794,5850.0
2005-04-14 11:35:00,22.59,22.65,22.59,22.65,3750.0,14.3921,14.4304,14.3921,14.4304,3750.0
2005-04-14 11:40:00,22.64,22.64,22.56,22.57,2400.0,14.424,14.424,14.373,14.3794,2400.0
2005-04-14 11:45:00,22.59,22.59,22.55,22.55,1950.0,14.3921,14.3921,14.3666,14.3666,1950.0
2005-04-14 11:50:00,22.56,22.59,22.56,22.59,900.0,14.373,14.3921,14.373,14.3921,900.0
2005-04-14 11:55:00,22.59,22.59,22.57,22.57,600.0,14.3921,14.3921,14.3794,14.3794,600.0
2005-04-14 12:00:00,22.57,22.58,22.57,22.58,1200.0,14.3794,14.3858,14.3794,14.3858,1200.0
2005-04-14 12:05:00,22.58,22.58,22.58,22.58,600.0,14.3858,14.3858,14.3858,14.3858,600.0
2005-04-14 12:10:00,22.58,22.59,22.58,22.59,1200.0,14.3858,14.3921,14.3858,14.3921,1200.0
2005-04-14 12:15:00,22.59,22.6,22.59,22.6,900.0,14.3921,14.3985,14.3921,14.3985,900.0
2005-04-14 12:20:00,22.6,22.6,22.57,22.57,1500.0,14.3985,14.3985,14.3794,14.3794,1500.0
2005-04-14 12:25:00,22.57,22.57,22.57,22.57,0.0,14.3794,14.3794,14.3794,14.3794,0.0
2005-04-14 12:30:00,22.55,22.55,22.55,22.55,3600.0,14.3666,14.3666,14.3666,14.3666,3600.0
2005-04-14 12:35:00,22.55,22.55,22.55,22.55,900.0,14.3666,14.3666,14.3666,14.3666,900.0
2005-04-14 12:40:00,22.55,22.55,22.55,22.55,17550.0,14.3666,14.3666,14.3666,14.3666,17550.0
2005-04-14 12:45:00,22.55,22.55,22.55,22.55,2100.0,14.3666,14.3666,14.3666,14.3666,2100.0
2005-04-14 12:50:00,22.55,22.56,22.55,22.56,3900.0,14.3666,14.373,14.3666,14.373,3900.0
2005-04-14 12:55:00,22.55,22.56,22.55,22.55,900.0,14.3666,14.373,14.3666,14.3666,900.0
2005-04-14 13:00:00,22.56,22.56,22.55,22.55,6450.0,14.373,14.373,14.3666,14.3666,6450.0
2005-04-14 13:05:00,22.54,22.54,22.53,22.53,8700.0,14.3603,14.3603,14.3539,14.3539,8700.0
2005-04-14 13:10:00,22.51,22.51,22.48,22.48,61650.0,14.3412,14.3412,14.3221,14.3221,61650.0
2005-04-14 13:15:00,22.45,22.45,22.39,22.4,13650.0,14.3029,14.3029,14.2647,14.2711,13650.0
2005-04-14 13:20:00,22.38,22.4,22.38,22.4,7800.0,14.2583,14.2711,14.2583,14.2711,7800.0
2005-04-14 13:25:00,22.39,22.4,22.39,22.39,2100.0,14.2647,14.2711,14.2647,14.2647,2100.0
2005-04-14 13:30:00,22.4,22.4,22.35,22.35,2400.0,14.2711,14.2711,14.2392,14.2392,2400.0
2005-04-14 13:35:00,22.36,22.39,22.35,22.39,9450.0,14.2456,14.2647,14.2392,14.2647,9450.0
2005-04-14 13:40:00,22.39,22.41,22.39,22.39,5250.0,14.2647,14.2775,14.2647,14.2647,5250.0
2005-04-14 13:45:00,22.4,22.4,22.38,22.38,3750.0,14.2711,14.2711,14.2583,14.2583,3750.0
2005-04-14 13:50:00,22.38,22.39,22.37,22.37,3900.0,14.2583,14.2647,14.252,14.252,3900.0
2005-04-14 13:55:00,22.37,22.37,22.35,22.37,3900.0,14.252,14.252,14.2392,14.252,3900.0
2005-04-14 14:00:00,22.37,22.37,22.35,22.37,4500.0,14.252,14.252,14.2392,14.252,4500.0
2005-04-14 14:05:00,22.37,22.37,22.36,22.37,3000.0,14.252,14.252,14.2456,14.252,3000.0
2005-04-14 14:10:00,22.37,22.41,22.37,22.4,7950.0,14.252,14.2775,14.252,14.2711,7950.0
2005-04-14 14:15:00,22.42,22.43,22.41,22.43,4800.0,14.2838,14.2902,14.2775,14.2902,4800.0
2005-04-14 14:20:00,22.43,22.43,22.39,22.41,6150.0,14.2902,14.2902,14.2647,14.2775,6150.0
2005-04-14 14:25:00,22.4,22.41,22.39,22.4,4200.0,14.2711,14.2775,14.2647,14.2711,4200.0
2005-04-14 14:30:00,22.4,22.4,22.39,22.39,3150.0,14.2711,14.2711,14.2647,14.2647,3150.0
2005-04-14 14:35:00,22.39,22.4,22.39,22.39,7050.0,14.2647,14.2711,14.2647,14.2647,7050.0
2005-04-14 14:40:00,22.39,22.39,22.36,22.37,9900.0,14.2647,14.2647,14.2456,14.252,9900.0
2005-04-14 14:45:00,22.37,22.37,22.37,22.37,2850.0,14.252,14.252,14.252,14.252,2850.0
2005-04-14 14:50:00,22.38,22.4,22.37,22.4,43050.0,14.2583,14.2711,14.252,14.2711,43050.0
2005-04-14 14:55:00,22.39,22.39,22.37,22.39,10650.0,14.2647,14.2647,14.252,14.2647,10650.0
2005-04-14 15:00:00,22.37,22.38,22.35,22.35,5700.0,14.252,14.2583,14.2392,14.2392,5700.0
2005-04-14 15:05:00,22.35,22.35,22.29,22.3,16800.0,14.2392,14.2392,14.201,14.2074,16800.0
2005-04-14 15:10:00,22.29,22.32,22.29,22.31,28800.0,14.201,14.2201,14.201,14.2137,28800.0
2005-04-14 15:15:00,22.32,22.33,22.32,22.33,18750.0,14.2201,14.2265,14.2201,14.2265,18750.0
2005-04-14 15:20:00,22.33,22.35,22.33,22.35,9750.0,14.2265,14.2392,14.2265,14.2392,9750.0
2005-04-14 15:25:00,22.35,22.35,22.33,22.33,13800.0,14.2392,14.2392,14.2265,14.2265,13800.0
2005-04-14 15:30:00,22.33,22.34,22.33,22.34,17100.0,14.2265,14.2329,14.2265,14.2329,17100.0
2005-04-14 15:35:00,22.34,22.34,22.33,22.33,3750.0,14.2329,14.2329,14.2265,14.2265,3750.0
2005-04-14 15:40:00,22.32,22.35,22.32,22.33,10200.0,14.2201,14.2392,14.2201,14.2265,10200.0
2005-04-14 15:45:00,22.33,22.33,22.31,22.32,10050.0,14.2265,14.2265,14.2137,14.2201,10050.0
2005-04-14 15:50:00,22.32,22.32,22.31,22.31,14250.0,14.2201,14.2201,14.2137,14.2137,14250.0
2005-04-14 15:55:00,22.31,22.31,22.27,22.27,44700.0,14.2137,14.2137,14.1883,14.1883,44700.0
2005-04-15 09:30:00,22.28,22.35,22.28,22.33,11700.0,14.1946,14.2392,14.1946,14.2265,11700.0
2005-04-15 09:35:00,22.35,22.43,22.35,22.37,35550.0,14.2392,14.2902,14.2392,14.252,35550.0
2005-04-15 09:40:00,22.37,22.37,22.35,22.35,13200.0,14.252,14.252,14.2392,14.2392,13200.0
2005-04-15 09:45:00,22.35,22.43,22.33,22.41,5700.0,14.2392,14.2902,14.2265,14.2775,5700.0
2005-04-15 09:50:00,22.41,22.47,22.41,22.47,9450.0,14.2775,14.3157,14.2775,14.3157,9450.0
2005-04-15 09:55:00,22.47,22.47,22.35,22.36,4500.0,14.3157,14.3157,14.2392,14.2456,4500.0
2005-04-15 10:00:00,22.37,22.37,22.35,22.35,1050.0,14.252,14.252,14.2392,14.2392,1050.0
2005-04-15 10:05:00,22.33,22.36,22.33,22.35,4350.0,14.2265,14.2456,14.2265,14.2392,4350.0
2005-04-15 10:10:00,22.35,22.35,22.32,22.32,2700.0,14.2392,14.2392,14.2201,14.2201,2700.0
2005-04-15 10:15:00,22.31,22.36,22.31,22.36,4800.0,14.2137,14.2456,14.2137,14.2456,4800.0
2005-04-15 10:20:00,22.35,22.35,22.35,22.35,2250.0,14.2392,14.2392,14.2392,14.2392,2250.0
2005-04-15 10:25:00,22.36,22.45,22.36,22.45,7050.0,14.2456,14.3029,14.2456,14.3029,7050.0
2005-04-15 10:30:00,22.45,22.46,22.44,22.44,4800.0,14.3029,14.3093,14.2966,14.2966,4800.0
2005-04-15 10:35:00,22.44,22.45,22.44,22.44,2850.0,14.2966,14.3029,14.2966,14.2966,2850.0
2005-04-15 10:40:00,22.42,22.43,22.4,22.43,5700.0,14.2838,14.2902,14.2711,14.2902,5700.0
2005-04-15 10:45:00,22.43,22.45,22.42,22.42,1050.0,14.2902,14.3029,14.2838,14.2838,1050.0
2005-04-15 10:50:00,22.43,22.46,22.43,22.45,2100.0,14.2902,14.3093,14.2902,14.3029,2100.0
2005-04-15 10:55:00,22.43,22.45,22.43,22.43,2850.0,14.2902,14.3029,14.2902,14.2902,2850.0
2005-04-15 11:00:00,22.42,22.42,22.38,22.39,3750.0,14.2838,14.2838,14.2583,14.2647,3750.0
2005-04-15 11:05:00,22.37,22.37,22.35,22.35,2400.0,14.252,14.252,14.2392,14.2392,2400.0
2005-04-15 11:10:00,22.35,22.35,22.33,22.33,900.0,14.2392,14.2392,14.2265,14.2265,900.0
2005-04-15 11:15:00,22.32,22.33,22.32,22.33,3600.0,14.2201,14.2265,14.2201,14.2265,3600.0
2005-04-15 11:20:00,22.32,22.33,22.32,22.32,3000.0,14.2201,14.2265,14.2201,14.2201,3000.0
2005-04-15 11:25:00,22.31,22.33,22.31,22.33,4200.0,14.2137,14.2265,14.2137,14.2265,4200.0
2005-04-15 11:30:00,22.32,22.33,22.31,22.31,2250.0,14.2201,14.2265,14.2137,14.2137,2250.0
2005-04-15 11:35:00,22.31,22.35,22.31,22.33,13650.0,14.2137,14.2392,14.2137,14.2265,13650.0
2005-04-15 11:40:00,22.34,22.35,22.33,22.35,14400.0,14.2329,14.2392,14.2265,14.2392,14400.0
2005-04-15 11:45:00,22.35,22.35,22.34,22.34,8400.0,14.2392,14.2392,14.2329,14.2329,8400.0
2005-04-15 11:50:00,22.34,22.34,22.33,22.33,7800.0,14.2329,14.2329,14.2265,14.2265,7800.0
2005-04-15 11:55:00,22.33,22.33,22.31,22.31,39450.0,14.2265,14.2265,14.2137,14.2137,39450.0
2005-04-15 12:00:00,22.33,22.33,22.3,22.31,12900.0,14.2265,14.2265,14.2074,14.2137,12900.0
2005-04-15 12:05:00,22.31,22.35,22.31,22.34,12000.0,14.2137,14.2392,14.2137,14.2329,12000.0
2005-04-15 12:10:00,22.33,22.33,22.28,22.29,10050.0,14.2265,14.2265,14.1946,14.201,10050.0
2005-04-15 12:15:00,22.29,22.29,22.27,22.28,4200.0,14.201,14.201,14.1883,14.1946,4200.0
2005-04-15 12:20:00,22.28,22.28,22.27,22.28,4500.0,14.1946,14.1946,14.1883,14.1946,4500.0
2005-04-15 12:25:00,22.28,22.28,22.27,22.27,20850.0,14.1946,14.1946,14.1883,14.1883,20850.0
2005-04-15 12:30:00,22.27,22.27,22.27,22.27,7050.0,14.1883,14.1883,14.1883,14.1883,7050.0
2005-04-15 12:35:00,22.27,22.28,22.27,22.27,4050.0,14.1883,14.1946,14.1883,14.1883,4050.0
2005-04-15 12:40:00,22.27,22.28,22.27,22.27,3600.0,14.1883,14.1946,14.1883,14.1883,3600.0
2005-04-15 12:45:00,22.28,22.28,22.27,22.27,4500.0,14.1946,14.1946,14.1883,14.1883,4500.0
2005-04-15 12:50:00,22.27,22.27,22.22,22.23,32400.0,14.1883,14.1883,14.1564,14.1628,32400.0
2005-04-15 12:55:00,22.22,22.22,22.19,22.19,5850.0,14.1564,14.1564,14.1373,14.1373,5850.0
2005-04-15 13:00:00,22.18,22.22,22.17,22.22,20700.0,14.1309,14.1564,14.1245,14.1564,20700.0
2005-04-15 13:05:00,22.23,22.24,22.23,22.23,1650.0,14.1628,14.1691,14.1628,14.1628,1650.0
2005-04-15 13:10:00,22.24,22.29,22.24,22.29,5550.0,14.1691,14.201,14.1691,14.201,5550.0
2005-04-15 13:15:00,22.29,22.3,22.29,22.29,9750.0,14.201,14.2074,14.201,14.201,9750.0
2005-04-15 13:20:00,22.28,22.28,22.26,22.27,14100.0,14.1946,14.1946,14.1819,14.1883,14100.0
2005-04-15 13:25:00,22.27,22.3,22.27,22.29,6750.0,14.1883,14.2074,14.1883,14.201,6750.0
2005-04-15 13:30:00,22.28,22.28,22.24,22.25,3450.0,14.1946,14.1946,14.1691,14.1755,3450.0
2005-04-15 13:35:00,22.25,22.25,22.22,22.23,4350.0,14.1755,14.1755,14.1564,14.1628,4350.0
2005-04-15 13:40:00,22.23,22.23,22.17,22.19,6900.0,14.1628,14.1628,14.1245,14.1373,6900.0
2005-04-15 13:45:00,22.17,22.17,22.16,22.16,40950.0,14.1245,14.1245,14.1182,14.1182,40950.0
2005-04-15 13:50:00,22.14,22.15,22.14,22.15,13650.0,14.1054,14.1118,14.1054,14.1118,13650.0
2005-04-15 13:55:00,22.14,22.14,22.12,22.13,4800.0,14.1054,14.1054,14.0927,14.0991,4800.0
2005-04-15 14:00:00,22.13,22.15,22.12,22.15,9450.0,14.0991,14.1118,14.0927,14.1118,9450.0
2005-04-15 14:05:00,22.15,22.2,22.15,22.19,8250.0,14.1118,14.1437,14.1118,14.1373,8250.0
2005-04-15 14:10:00,22.2,22.2,22.2,22.2,600.0,14.1437,14.1437,14.1437,14.1437,600.0
2005-04-15 14:15:00,22.19,22.24,22.19,22.24,4500.0,14.1373,14.1691,14.1373,14.1691,4500.0
2005-04-15 14:20:00,22.24,22.24,22.21,22.21,10050.0,14.1691,14.1691,14.15,14.15,10050.0
2005-04-15 14:25:00,22.21,22.25,22.21,22.25,9450.0,14.15,14.1755,14.15,14.1755,9450.0
2005-04-15 14:30:00,22.25,22.25,22.2,22.21,8400.0,14.1755,14.1755,14.1437,14.15,8400.0
2005-04-15 14:35:00,22.2,22.2,22.17,22.17,5550.0,14.1437,14.1437,14.1245,14.1245,5550.0
2005-04-15 14:40:00,22.17,22.18,22.17,22.17,3300.0,14.1245,14.1309,14.1245,14.1245,3300.0
2005-04-15 14:45:00,22.17,22.22,22.17,22.21,4050.0,14.1245,14.1564,14.1245,14.15,4050.0
2005-04-15 14:50:00,22.22,22.25,22.22,22.25,1200.0,14.1564,14.1755,14.1564,14.1755,1200.0
2005-04-15 14:55:00,22.24,22.25,22.23,22.25,3750.0,14.1691,14.1755,14.1628,14.1755,3750.0
2005-04-15 15:00:00,22.25,22.29,22.24,22.29,6600.0,14.1755,14.201,14.1691,14.201,6600.0
2005-04-15 15:05:00,22.26,22.26,22.23,22.24,2700.0,14.1819,14.1819,14.1628,14.1691,2700.0
2005-04-15 15:10:00,22.23,22.23,22.19,22.19,2550.0,14.1628,14.1628,14.1373,14.1373,2550.0
2005-04-15 15:15:00,22.19,22.19,22.15,22.16,7800.0,14.1373,14.1373,14.1118,14.1182,7800.0
2005-04-15 15:20:00,22.16,22.17,22.15,22.15,14250.0,14.1182,14.1245,14.1118,14.1118,14250.0
2005-04-15 15:25:00,22.15,22.16,22.13,22.15,6750.0,14.1118,14.1182,14.0991,14.1118,6750.0
2005-04-15 15:30:00,22.15,22.18,22.15,22.17,4050.0,14.1118,14.1309,14.1118,14.1245,4050.0
2005-04-15 15:35:00,22.18,22.18,22.16,22.16,3600.0,14.1309,14.1309,14.1182,14.1182,3600.0
2005-04-15 15:40:00,22.16,22.17,22.14,22.15,12450.0,14.1182,14.1245,14.1054,14.1118,12450.0
2005-04-15 15:45:00,22.14,22.14,22.03,22.05,11100.0,14.1054,14.1054,14.0354,14.0481,11100.0
2005-04-15 15:50:00,22.03,22.11,22.03,22.11,11400.0,14.0354,14.0863,14.0354,14.0863,11400.0
2005-04-15 15:55:00,22.11,22.14,22.1,22.1,7050.0,14.0863,14.1054,14.08,14.08,7050.0
2005-04-18 09:30:00,22.01,22.05,22.0,22.01,19200.0,14.0226,14.0481,14.0162,14.0226,19200.0
2005-04-18 09:35:00,22.03,22.07,22.03,22.07,28350.0,14.0354,14.0608,14.0354,14.0608,28350.0
2005-04-18 09:40:00,22.07,22.08,22.06,22.08,38250.0,14.0608,14.0672,14.0545,14.0672,38250.0
2005-04-18 09:45:00,22.07,22.08,22.06,22.06,7650.0,14.0608,14.0672,14.0545,14.0545,7650.0
2005-04-18 09:50:00,22.05,22.11,22.05,22.1,12150.0,14.0481,14.0863,14.0481,14.08,12150.0
2005-04-18 09:55:00,22.1,22.13,22.1,22.11,10200.0,14.08,14.0991,14.08,14.0863,10200.0
2005-04-18 10:00:00,22.09,22.17,22.09,22.16,18300.0,14.0736,14.1245,14.0736,14.1182,18300.0
2005-04-18 10:05:00,22.16,22.18,22.12,22.14,12300.0,14.1182,14.1309,14.0927,14.1054,12300.0
2005-04-18 10:10:00,22.14,22.17,22.14,22.15,10500.0,14.1054,14.1245,14.1054,14.1118,10500.0
2005-04-18 10:15:00,22.15,22.15,22.13,22.14,4650.0,14.1118,14.1118,14.0991,14.1054,4650.0
2005-04-18 10:20:00,22.14,22.14,22.13,22.13,14700.0,14.1054,14.1054,14.0991,14.0991,14700.0
2005-04-18 10:25:00,22.13,22.13,22.11,22.11,2550.0,14.0991,14.0991,14.0863,14.0863,2550.0
2005-04-18 10:30:00,22.11,22.12,22.1,22.1,3150.0,14.0863,14.0927,14.08,14.08,3150.0
2005-04-18 10:35:00,22.11,22.11,22.1,22.11,1800.0,14.0863,14.0863,14.08,14.0863,1800.0
2005-04-18 10:40:00,22.11,22.11,22.05,22.05,19050.0,14.0863,14.0863,14.0481,14.0481,19050.0
2005-04-18 10:45:00,22.04,22.05,22.01,22.05,12750.0,14.0417,14.0481,14.0226,14.0481,12750.0
2005-04-18 10:50:00,22.04,22.04,22.03,22.03,8250.0,14.0417,14.0417,14.0354,14.0354,8250.0
2005-04-18 10:55:00,22.02,22.03,22.02,22.02,8850.0,14.029,14.0354,14.029,14.029,8850.0
2005-04-18 11:00:00,22.02,22.07,22.02,22.05,12000.0,14.029,14.0608,14.029,14.0481,12000.0
2005-04-18 11:05:00,22.06,22.06,22.04,22.06,10050.0,14.0545,14.0545,14.0417,14.0545,10050.0
2005-04-18 11:10:00,22.06,22.06,22.05,22.05,9150.0,14.0545,14.0545,14.0481,14.0481,9150.0
2005-04-18 11:15:00,22.05,22.05,22.03,22.03,16050.0,14.0481,14.0481,14.0354,14.0354,16050.0
2005-04-18 11:20:00,22.03,22.05,22.03,22.04,10950.0,14.0354,14.0481,14.0354,14.0417,10950.0
2005-04-18 11:25:00,22.03,22.03,22.01,22.01,18000.0,14.0354,14.0354,14.0226,14.0226,18000.0
2005-04-18 11:30:00,22.01,22.01,22.01,22.01,5550.0,14.0226,14.0226,14.0226,14.0226,5550.0
2005-04-18 11:35:00,22.01,22.01,21.99,21.99,36300.0,14.0226,14.0226,14.0099,14.0099,36300.0
2005-04-18 11:40:00,22.0,22.0,21.94,21.95,37200.0,14.0162,14.0162,13.978,13.9844,37200.0
2005-04-18 11:45:00,21.95,21.96,21.95,21.96,3150.0,13.9844,13.9908,13.9844,13.9908,3150.0
2005-04-18 11:50:00,21.97,21.99,21.97,21.99,3750.0,13.9971,14.0099,13.9971,14.0099,3750.0
2005-04-18 11:55:00,21.98,22.02,21.98,22.0,4650.0,14.0035,14.029,14.0035,14.0162,4650.0
2005-04-18 12:00:00,22.01,22.02,22.01,22.02,8400.0,14.0226,14.029,14.0226,14.029,8400.0
2005-04-18 12:05:00,22.02,22.07,22.02,22.07,5850.0,14.029,14.0608,14.029,14.0608,5850.0
2005-04-18 12:10:00,22.07,22.07,22.05,22.07,1500.0,14.0608,14.0608,14.0481,14.0608,1500.0
2005-04-18 12:15:00,22.07,22.07,22.07,22.07,750.0,14.0608,14.0608,14.0608,14.0608,750.0
2005-04-18 12:20:00,22.03,22.05,22.03,22.05,600.0,14.0354,14.0481,14.0354,14.0481,600.0
2005-04-18 12:25:00,22.05,22.05,22.04,22.04,3000.0,14.0481,14.0481,14.0417,14.0417,3000.0
2005-04-18 12:30:00,22.04,22.05,22.04,22.05,3300.0,14.0417,14.0481,14.0417,14.0481,3300.0
2005-04-18 12:35:00,22.05,22.09,22.05,22.09,1950.0,14.0481,14.0736,14.0481,14.0736,1950.0
2005-04-18 12:40:00,22.09,22.11,22.09,22.11,5250.0,14.0736,14.0863,14.0736,14.0863,5250.0
2005-04-18 12:45:00,22.11,22.13,22.11,22.13,2700.0,14.0863,14.0991,14.0863,14.0991,2700.0
2005-04-18 12:50:00,22.13,22.18,22.13,22.18,4500.0,14.0991,14.1309,14.0991,14.1309,4500.0
2005-04-18 12:55:00,22.19,22.27,22.18,22.27,7350.0,14.1373,14.1883,14.1309,14.1883,7350.0
2005-04-18 13:00:00,22.27,22.27,22.25,22.26,5100.0,14.1883,14.1883,14.1755,14.1819,5100.0
2005-04-18 13:05:00,22.26,22.29,22.26,22.29,8850.0,14.1819,14.201,14.1819,14.201,8850.0
2005-04-18 13:10:00,22.29,22.29,22.29,22.29,2700.0,14.201,14.201,14.201,14.201,2700.0
2005-04-18 13:15:00,22.29,22.29,22.18,22.19,7500.0,14.201,14.201,14.1309,14.1373,7500.0
2005-04-18 13:20:00,22.19,22.22,22.18,22.22,8250.0,14.1373,14.1564,14.1309,14.1564,8250.0
2005-04-18 13:25:00,22.22,22.23,22.21,22.23,9450.0,14.1564,14.1628,14.15,14.1628,9450.0
2005-04-18 13:30:00,22.23,22.29,22.23,22.29,6300.0,14.1628,14.201,14.1628,14.201,6300.0
2005-04-18 13:35:00,22.29,22.31,22.29,22.29,5250.0,14.201,14.2137,14.201,14.201,5250.0
2005-04-18 13:40:00,22.29,22.31,22.29,22.31,9000.0,14.201,14.2137,14.201,14.2137,9000.0
2005-04-18 13:45:00,22.3,22.31,22.3,22.31,15900.0,14.2074,14.2137,14.2074,14.2137,15900.0
2005-04-18 13:50:00,22.31,22.31,22.31,22.31,4050.0,14.2137,14.2137,14.2137,14.2137,4050.0
2005-04-18 13:55:00,22.31,22.31,22.3,22.3,23700.0,14.2137,14.2137,14.2074,14.2074,23700.0
2005-04-18 14:00:00,22.29,22.29,22.29,22.29,3750.0,14.201,14.201,14.201,14.201,3750.0
2005-04-18 14:05:00,22.29,22.32,22.27,22.28,9600.0,14.201,14.2201,14.1883,14.1946,9600.0
2005-04-18 14:10:00,22.27,22.27,22.23,22.23,1350.0,14.1883,14.1883,14.1628,14.1628,1350.0
2005-04-18 14:15:00,22.24,22.25,22.23,22.25,6750.0,14.1691,14.1755,14.1628,14.1755,6750.0
2005-04-18 14:20:00,22.24,22.24,22.24,22.24,750.0,14.1691,14.1691,14.1691,14.1691,750.0
2005-04-18 14:25:00,22.24,22.25,22.22,22.22,2250.0,14.1691,14.1755,14.1564,14.1564,2250.0
2005-04-18 14:30:00,22.23,22.23,22.2,22.2,1200.0,14.1628,14.1628,14.1437,14.1437,1200.0
2005-04-18 14:35:00,22.2,22.23,22.17,22.22,11100.0,14.1437,14.1628,14.1245,14.1564,11100.0
2005-04-18 14:40:00,22.23,22.24,22.23,22.24,5850.0,14.1628,14.1691,14.1628,14.1691,5850.0
2005-04-18 14:45:00,22.23,22.27,22.23,22.27,9600.0,14.1628,14.1883,14.1628,14.1883,9600.0
2005-04-18 14:50:00,22.28,22.33,22.28,22.33,9750.0,14.1946,14.2265,14.1946,14.2265,9750.0
2005-04-18 14:55:00,22.33,22.35,22.32,22.35,7050.0,14.2265,14.2392,14.2201,14.2392,7050.0
2005-04-18 15:00:00,22.35,22.37,22.33,22.34,3300.0,14.2392,14.252,14.2265,14.2329,3300.0
2005-04-18 15:05:00,22.33,22.34,22.33,22.34,26850.0,14.2265,14.2329,14.2265,14.2329,26850.0
2005-04-18 15:10:00,22.35,22.35,22.33,22.35,4200.0,14.2392,14.2392,14.2265,14.2392,4200.0
2005-04-18 15:15:00,22.36,22.37,22.36,22.36,15300.0,14.2456,14.252,14.2456,14.2456,15300.0
2005-04-18 15:20:00,22.35,22.37,22.35,22.36,5550.0,14.2392,14.252,14.2392,14.2456,5550.0
2005-04-18 15:25:00,22.35,22.35,22.33,22.35,6750.0,14.2392,14.2392,14.2265,14.2392,6750.0
2005-04-18 15:30:00,22.33,22.37,22.33,22.37,11700.0,14.2265,14.252,14.2265,14.252,11700.0
2005-04-18 15:35:00,22.36,22.36,22.32,22.35,14100.0,14.2456,14.2456,14.2201,14.2392,14100.0
2005-04-18 15:40:00,22.35,22.35,22.35,22.35,4950.0,14.2392,14.2392,14.2392,14.2392,4950.0
2005-04-18 15:45:00,22.35,22.37,22.35,22.35,10950.0,14.2392,14.252,14.2392,14.2392,10950.0
2005-04-18 15:50:00,22.35,22.36,22.33,22.34,15150.0,14.2392,14.2456,14.2265,14.2329,15150.0
2005-04-18 15:55:00,22.33,22.33,22.25,22.25,34050.0,14.2265,14.2265,14.1755,14.1755,34050.0
2005-04-19 09:30:00,22.24,22.32,22.24,22.28,41250.0,14.1691,14.2201,14.1691,14.1946,41250.0
2005-04-19 09:35:00,22.28,22.29,22.07,22.08,18300.0,14.1946,14.201,14.0608,14.0672,18300.0
2005-04-19 09:40:00,22.07,22.13,22.01,22.13,31800.0,14.0608,14.0991,14.0226,14.0991,31800.0
2005-04-19 09:45:00,22.13,22.2,22.13,22.2,16200.0,14.0991,14.1437,14.0991,14.1437,16200.0
2005-04-19 09:50:00,22.17,22.17,22.1,22.12,9600.0,14.1245,14.1245,14.08,14.0927,9600.0
2005-04-19 09:55:00,22.13,22.15,22.1,22.14,6450.0,14.0991,14.1118,14.08,14.1054,6450.0
2005-04-19 10:00:00,22.13,22.19,22.11,22.19,9600.0,14.0991,14.1373,14.0863,14.1373,9600.0
2005-04-19 10:05:00,22.18,22.2,22.11,22.19,12300.0,14.1309,14.1437,14.0863,14.1373,12300.0
2005-04-19 10:10:00,22.19,22.22,22.15,22.17,10350.0,14.1373,14.1564,14.1118,14.1245,10350.0
2005-04-19 10:15:00,22.18,22.27,22.18,22.27,3450.0,14.1309,14.1883,14.1309,14.1883,3450.0
2005-04-19 10:20:00,22.25,22.25,22.2,22.2,3900.0,14.1755,14.1755,14.1437,14.1437,3900.0
2005-04-19 10:25:00,22.21,22.3,22.21,22.27,9900.0,14.15,14.2074,14.15,14.1883,9900.0
2005-04-19 10:30:00,22.27,22.27,22.26,22.27,3900.0,14.1883,14.1883,14.1819,14.1883,3900.0
2005-04-19 10:35:00,22.27,22.27,22.25,22.27,3900.0,14.1883,14.1883,14.1755,14.1883,3900.0
2005-04-19 10:40:00,22.27,22.27,22.26,22.26,2850.0,14.1883,14.1883,14.1819,14.1819,2850.0
2005-04-19 10:45:00,22.26,22.26,22.23,22.24,4650.0,14.1819,14.1819,14.1628,14.1691,4650.0
2005-04-19 10:50:00,22.25,22.29,22.25,22.28,5250.0,14.1755,14.201,14.1755,14.1946,5250.0
2005-04-19 10:55:00,22.29,22.29,22.28,22.29,12600.0,14.201,14.201,14.1946,14.201,12600.0
2005-04-19 11:00:00,22.29,22.29,22.28,22.28,7200.0,14.201,14.201,14.1946,14.1946,7200.0
2005-04-19 11:05:00,22.28,22.29,22.23,22.25,6150.0,14.1946,14.201,14.1628,14.1755,6150.0
2005-04-19 11:10:00,22.27,22.27,22.25,22.27,4650.0,14.1883,14.1883,14.1755,14.1883,4650.0
2005-04-19 11:15:00,22.27,22.29,22.25,22.28,4350.0,14.1883,14.201,14.1755,14.1946,4350.0
2005-04-19 11:20:00,22.27,22.29,22.27,22.29,2550.0,14.1883,14.201,14.1883,14.201,2550.0
2005-04-19 11:25:00,22.28,22.29,22.25,22.29,3900.0,14.1946,14.201,14.1755,14.201,3900.0
2005-04-19 11:30:00,22.27,22.27,22.25,22.25,2100.0,14.1883,14.1883,14.1755,14.1755,2100.0
2005-04-19 11:35:00,22.23,22.23,22.21,22.21,2850.0,14.1628,14.1628,14.15,14.15,2850.0
2005-04-19 11:40:00,22.21,22.21,22.18,22.19,4200.0,14.15,14.15,14.1309,14.1373,4200.0
2005-04-19 11:45:00,22.19,22.2,22.18,22.2,6600.0,14.1373,14.1437,14.1309,14.1437,6600.0
2005-04-19 11:50:00,22.2,22.2,22.17,22.17,6300.0,14.1437,14.1437,14.1245,14.1245,6300.0
2005-04-19 11:55:00,22.15,22.19,22.15,22.16,7500.0,14.1118,14.1373,14.1118,14.1182,7500.0
2005-04-19 12:00:00,22.17,22.22,22.17,22.21,3900.0,14.1245,14.1564,14.1245,14.15,3900.0
2005-04-19 12:05:00,22.2,22.23,22.19,22.21,5850.0,14.1437,14.1628,14.1373,14.15,5850.0
2005-04-19 12:10:00,22.22,22.23,22.22,22.23,4200.0,14.1564,14.1628,14.1564,14.1628,4200.0
2005-04-19 12:15:00,22.21,22.22,22.17,22.17,23400.0,14.15,14.1564,14.1245,14.1245,23400.0
2005-04-19 12:20:00,22.17,22.17,22.17,22.17,19650.0,14.1245,14.1245,14.1245,14.1245,19650.0
2005-04-19 12:25:00,22.13,22.14,22.11,22.11,9300.0,14.0991,14.1054,14.0863,14.0863,9300.0
2005-04-19 12:30:00,22.11,22.15,22.11,22.15,5400.0,14.0863,14.1118,14.0863,14.1118,5400.0
2005-04-19 12:35:00,22.16,22.17,22.16,22.17,1650.0,14.1182,14.1245,14.1182,14.1245,1650.0
2005-04-19 12:40:00,22.17,22.19,22.17,22.19,3900.0,14.1245,14.1373,14.1245,14.1373,3900.0
2005-04-19 12:45:00,22.2,22.23,22.2,22.22,5250.0,14.1437,14.1628,14.1437,14.1564,5250.0
2005-04-19 12:50:00,22.23,22.23,22.18,22.18,3600.0,14.1628,14.1628,14.1309,14.1309,3600.0
2005-04-19 12:55:00,22.19,22.19,22.18,22.18,2700.0,14.1373,14.1373,14.1309,14.1309,2700.0
2005-04-19 13:00:00,22.18,22.19,22.18,22.18,5400.0,14.1309,14.1373,14.1309,14.1309,5400.0
2005-04-19 13:05:00,22.17,22.19,22.16,22.18,4500.0,14.1245,14.1373,14.1182,14.1309,4500.0
2005-04-19 13:10:00,22.19,22.21,22.18,22.18,10050.0,14.1373,14.15,14.1309,14.1309,10050.0
2005-04-19 13:15:00,22.17,22.18,22.17,22.17,1350.0,14.1245,14.1309,14.1245,14.1245,1350.0
2005-04-19 13:20:00,22.18,22.19,22.17,22.17,7350.0,14.1309,14.1373,14.1245,14.1245,7350.0
2005-04-19 13:25:00,22.17,22.21,22.17,22.2,7650.0,14.1245,14.15,14.1245,14.1437,7650.0
2005-04-19 13:30:00,22.21,22.22,22.21,22.21,3150.0,14.15,14.1564,14.15,14.15,3150.0
2005-04-19 13:35:00,22.21,22.22,22.2,22.2,5700.0,14.15,14.1564,14.1437,14.1437,5700.0
2005-04-19 13:40:00,22.2,22.2,22.17,22.18,5700.0,14.1437,14.1437,14.1245,14.1309,5700.0
2005-04-19 13:45:00,22.18,22.2,22.18,22.2,6900.0,14.1309,14.1437,14.1309,14.1437,6900.0
2005-04-19 13:50:00,22.19,22.23,22.19,22.23,18450.0,14.1373,14.1628,14.1373,14.1628,18450.0
2005-04-19 13:55:00,22.23,22.26,22.23,22.26,16200.0,14.1628,14.1819,14.1628,14.1819,16200.0
2005-04-19 14:00:00,22.27,22.27,22.21,22.21,13650.0,14.1883,14.1883,14.15,14.15,13650.0
2005-04-19 14:05:00,22.21,22.22,22.18,22.21,64500.0,14.15,14.1564,14.1309,14.15,64500.0
2005-04-19 14:10:00,22.21,22.21,22.15,22.15,22950.0,14.15,14.15,14.1118,14.1118,22950.0
2005-04-19 14:15:00,22.15,22.15,22.13,22.15,12900.0,14.1118,14.1118,14.0991,14.1118,12900.0
2005-04-19 14:20:00,22.15,22.18,22.15,22.16,85500.0,14.1118,14.1309,14.1118,14.1182,85500.0
2005-04-19 14:25:00,22.14,22.17,22.14,22.14,18600.0,14.1054,14.1245,14.1054,14.1054,18600.0
2005-04-19 14:30:00,22.15,22.17,22.14,22.15,9900.0,14.1118,14.1245,14.1054,14.1118,9900.0
2005-04-19 14:35:00,22.15,22.15,22.13,22.13,15600.0,14.1118,14.1118,14.0991,14.0991,15600.0
2005-04-19 14:40:00,22.13,22.16,22.13,22.13,20850.0,14.0991,14.1182,14.0991,14.0991,20850.0
2005-04-19 14:45:00,22.14,22.17,22.14,22.17,12900.0,14.1054,14.1245,14.1054,14.1245,12900.0
2005-04-19 14:50:00,22.17,22.19,22.17,22.17,11250.0,14.1245,14.1373,14.1245,14.1245,11250.0
2005-04-19 14:55:00,22.17,22.19,22.17,22.17,11400.0,14.1245,14.1373,14.1245,14.1245,11400.0
2005-04-19 15:00:00,22.17,22.18,22.17,22.17,6750.0,14.1245,14.1309,14.1245,14.1245,6750.0
2005-04-19 15:05:00,22.17,22.17,22.14,22.14,10950.0,14.1245,14.1245,14.1054,14.1054,10950.0
2005-04-19 15:10:00,22.15,22.17,22.15,22.16,6900.0,14.1118,14.1245,14.1118,14.1182,6900.0
2005-04-19 15:15:00,22.16,22.17,22.16,22.16,11400.0,14.1182,14.1245,14.1182,14.1182,11400.0
2005-04-19 15:20:00,22.16,22.17,22.16,22.17,6750.0,14.1182,14.1245,14.1182,14.1245,6750.0
2005-04-19 15:25:00,22.17,22.17,22.17,22.17,9150.0,14.1245,14.1245,14.1245,14.1245,9150.0
2005-04-19 15:30:00,22.17,22.21,22.17,22.19,19500.0,14.1245,14.15,14.1245,14.1373,19500.0
2005-04-19 15:35:00,22.19,22.19,22.17,22.17,12000.0,14.1373,14.1373,14.1245,14.1245,12000.0
2005-04-19 15:40:00,22.16,22.17,22.11,22.17,16950.0,14.1182,14.1245,14.0863,14.1245,16950.0
2005-04-19 15:45:00,22.16,22.17,22.16,22.17,14700.0,14.1182,14.1245,14.1182,14.1245,14700.0
2005-04-19 15:50:00,22.17,22.17,22.12,22.12,9750.0,14.1245,14.1245,14.0927,14.0927,9750.0
2005-04-19 15:55:00,22.15,22.16,22.13,22.14,14400.0,14.1118,14.1182,14.0991,14.1054,14400.0
2005-04-20 09:30:00,22.05,22.08,22.03,22.03,11700.0,14.0481,14.0672,14.0354,14.0354,11700.0
2005-04-20 09:35:00,21.99,21.99,21.87,21.97,3750.0,14.0099,14.0099,13.9334,13.9971,3750.0
2005-04-20 09:40:00,21.97,22.11,21.97,22.11,10200.0,13.9971,14.0863,13.9971,14.0863,10200.0
2005-04-20 09:45:00,22.11,22.13,22.1,22.12,5250.0,14.0863,14.0991,14.08,14.0927,5250.0
2005-04-20 09:50:00,22.12,22.13,22.12,22.13,1500.0,14.0927,14.0991,14.0927,14.0991,1500.0
2005-04-20 09:55:00,22.12,22.12,22.01,22.07,72600.0,14.0927,14.0927,14.0226,14.0608,72600.0
2005-04-20 10:00:00,22.01,22.13,22.01,22.13,36150.0,14.0226,14.0991,14.0226,14.0991,36150.0
2005-04-20 10:05:00,22.13,22.15,22.03,22.05,10950.0,14.0991,14.1118,14.0354,14.0481,10950.0
2005-04-20 10:10:00,22.06,22.07,22.03,22.03,7200.0,14.0545,14.0608,14.0354,14.0354,7200.0
2005-04-20 10:15:00,22.02,22.07,22.0,22.01,48750.0,14.029,14.0608,14.0162,14.0226,48750.0
2005-04-20 10:20:00,22.0,22.02,21.99,21.99,28350.0,14.0162,14.029,14.0099,14.0099,28350.0
2005-04-20 10:25:00,21.99,22.0,21.97,22.0,8400.0,14.0099,14.0162,13.9971,14.0162,8400.0
2005-04-20 10:30:00,21.99,22.0,21.89,21.89,29850.0,14.0099,14.0162,13.9462,13.9462,29850.0
2005-04-20 10:35:00,21.9,21.97,21.9,21.97,17250.0,13.9525,13.9971,13.9525,13.9971,17250.0
2005-04-20 10:40:00,21.97,21.97,21.93,21.93,16500.0,13.9971,13.9971,13.9716,13.9716,16500.0
2005-04-20 10:45:00,21.93,21.95,21.93,21.94,8250.0,13.9716,13.9844,13.9716,13.978,8250.0
2005-04-20 10:50:00,21.93,21.96,21.93,21.95,10500.0,13.9716,13.9908,13.9716,13.9844,10500.0
2005-04-20 10:55:00,21.95,21.96,21.94,21.94,7650.0,13.9844,13.9908,13.978,13.978,7650.0
2005-04-20 11:00:00,21.94,22.0,21.93,22.0,17250.0,13.978,14.0162,13.9716,14.0162,17250.0
2005-04-20 11:05:00,22.0,22.0,21.99,22.0,20400.0,14.0162,14.0162,14.0099,14.0162,20400.0
2005-04-20 11:10:00,21.99,21.99,21.95,21.95,4050.0,14.0099,14.0099,13.9844,13.9844,4050.0
2005-04-20 11:15:00,21.95,21.95,21.88,21.88,8700.0,13.9844,13.9844,13.9398,13.9398,8700.0
2005-04-20 11:20:00,21.89,21.89,21.81,21.81,8250.0,13.9462,13.9462,13.8952,13.8952,8250.0
2005-04-20 11:25:00,21.81,21.83,21.8,21.83,7200.0,13.8952,13.9079,13.8888,13.9079,7200.0
2005-04-20 11:30:00,21.83,21.83,21.8,21.82,6300.0,13.9079,13.9079,13.8888,13.9016,6300.0
2005-04-20 11:35:00,21.82,21.83,21.79,21.8,4950.0,13.9016,13.9079,13.8825,13.8888,4950.0
2005-04-20 11:40:00,21.8,21.8,21.79,21.8,3600.0,13.8888,13.8888,13.8825,13.8888,3600.0
2005-04-20 11:45:00,21.83,21.86,21.82,21.85,7950.0,13.9079,13.927,13.9016,13.9207,7950.0
2005-04-20 11:50:00,21.86,21.92,21.86,21.92,6450.0,13.927,13.9653,13.927,13.9653,6450.0
2005-04-20 11:55:00,21.92,21.93,21.85,21.89,12750.0,13.9653,13.9716,13.9207,13.9462,12750.0
2005-04-20 12:00:00,21.89,21.91,21.88,21.91,10050.0,13.9462,13.9589,13.9398,13.9589,10050.0
2005-04-20 12:05:00,21.88,21.93,21.88,21.93,2250.0,13.9398,13.9716,13.9398,13.9716,2250.0
2005-04-20 12:10:00,21.93,21.93,21.91,21.91,2550.0,13.9716,13.9716,13.9589,13.9589,2550.0
2005-04-20 12:15:00,21.92,21.92,21.87,21.89,5400.0,13.9653,13.9653,13.9334,13.9462,5400.0
2005-04-20 12:20:00,21.89,21.92,21.89,21.89,11250.0,13.9462,13.9653,13.9462,13.9462,11250.0
2005-04-20 12:25:00,21.89,21.92,21.89,21.89,2700.0,13.9462,13.9653,13.9462,13.9462,2700.0
2005-04-20 12:30:00,21.91,21.91,21.87,21.88,2550.0,13.9589,13.9589,13.9334,13.9398,2550.0
2005-04-20 12:35:00,21.88,21.88,21.85,21.85,8250.0,13.9398,13.9398,13.9207,13.9207,8250.0
2005-04-20 12:40:00,21.85,21.86,21.84,21.86,4350.0,13.9207,13.927,13.9143,13.927,4350.0
2005-04-20 12:45:00,21.86,21.86,21.85,21.86,2550.0,13.927,13.927,13.9207,13.927,2550.0
2005-04-20 12:50:00,21.85,21.85,21.83,21.85,8700.0,13.9207,13.9207,13.9079,13.9207,8700.0
2005-04-20 12:55:00,21.84,21.85,21.83,21.85,11400.0,13.9143,13.9207,13.9079,13.9207,11400.0
2005-04-20 13:00:00,21.87,21.89,21.83,21.89,24900.0,13.9334,13.9462,13.9079,13.9462,24900.0
2005-04-20 13:05:00,21.89,21.89,21.87,21.88,10350.0,13.9462,13.9462,13.9334,13.9398,10350.0
2005-04-20 13:10:00,21.88,21.88,21.86,21.87,7200.0,13.9398,13.9398,13.927,13.9334,7200.0
2005-04-20 13:15:00,21.88,21.94,21.88,21.94,29850.0,13.9398,13.978,13.9398,13.978,29850.0
2005-04-20 13:20:00,21.93,21.94,21.92,21.92,11100.0,13.9716,13.978,13.9653,13.9653,11100.0
2005-04-20 13:25:00,21.93,21.93,21.87,21.89,3600.0,13.9716,13.9716,13.9334,13.9462,3600.0
2005-04-20 13:30:00,21.89,21.89,21.85,21.85,10200.0,13.9462,13.9462,13.9207,13.9207,10200.0
2005-04-20 13:35:00,21.86,21.91,21.86,21.91,4350.0,13.927,13.9589,13.927,13.9589,4350.0
2005-04-20 13:40:00,21.91,21.92,21.87,21.88,9300.0,13.9589,13.9653,13.9334,13.9398,9300.0
2005-04-20 13:45:00,21.89,21.9,21.88,21.89,3000.0,13.9462,13.9525,13.9398,13.9462,3000.0
2005-04-20 13:50:00,21.89,21.89,21.86,21.87,7650.0,13.9462,13.9462,13.927,13.9334,7650.0
2005-04-20 13:55:00,21.89,21.89,21.87,21.88,6900.0,13.9462,13.9462,13.9334,13.9398,6900.0
2005-04-20 14:00:00,21.88,21.9,21.85,21.89,8550.0,13.9398,13.9525,13.9207,13.9462,8550.0
2005-04-20 14:05:00,21.88,21.89,21.87,21.88,5850.0,13.9398,13.9462,13.9334,13.9398,5850.0
2005-04-20 14:10:00,21.89,21.89,21.87,21.87,4500.0,13.9462,13.9462,13.9334,13.9334,4500.0
2005-04-20 14:15:00,21.87,21.88,21.87,21.88,5100.0,13.9334,13.9398,13.9334,13.9398,5100.0
2005-04-20 14:20:00,21.88,21.88,21.87,21.87,7800.0,13.9398,13.9398,13.9334,13.9334,7800.0
2005-04-20 14:25:00,21.87,21.89,21.87,21.88,4800.0,13.9334,13.9462,13.9334,13.9398,4800.0
2005-04-20 14:30:00,21.87,21.87,21.86,21.87,10650.0,13.9334,13.9334,13.927,13.9334,10650.0
2005-04-20 14:35:00,21.87,21.87,21.85,21.85,6000.0,13.9334,13.9334,13.9207,13.9207,6000.0
2005-04-20 14:40:00,21.85,21.89,21.85,21.89,3450.0,13.9207,13.9462,13.9207,13.9462,3450.0
2005-04-20 14:45:00,21.89,21.9,21.87,21.89,4950.0,13.9462,13.9525,13.9334,13.9462,4950.0
2005-04-20 14:50:00,21.9,21.91,21.89,21.9,5700.0,13.9525,13.9589,13.9462,13.9525,5700.0
2005-04-20 14:55:00,21.91,21.96,21.91,21.96,5850.0,13.9589,13.9908,13.9589,13.9908,5850.0
2005-04-20 15:00:00,21.96,21.97,21.95,21.95,43950.0,13.9908,13.9971,13.9844,13.9844,43950.0
2005-04-20 15:05:00,21.94,21.95,21.93,21.94,4950.0,13.978,13.9844,13.9716,13.978,4950.0
2005-04-20 15:10:00,21.93,21.93,21.87,21.87,12000.0,13.9716,13.9716,13.9334,13.9334,12000.0
2005-04-20 15:15:00,21.87,21.89,21.87,21.89,8850.0,13.9334,13.9462,13.9334,13.9462,8850.0
2005-04-20 15:20:00,21.9,21.9,21.89,21.89,15750.0,13.9525,13.9525,13.9462,13.9462,15750.0
2005-04-20 15:25:00,21.9,21.94,21.89,21.93,16650.0,13.9525,13.978,13.9462,13.9716,16650.0
2005-04-20 15:30:00,21.93,21.93,21.93,21.93,8550.0,13.9716,13.9716,13.9716,13.9716,8550.0
2005-04-20 15:35:00,21.93,21.95,21.93,21.95,7650.0,13.9716,13.9844,13.9716,13.9844,7650.0
2005-04-20 15:40:00,21.95,21.95,21.95,21.95,7350.0,13.9844,13.9844,13.9844,13.9844,7350.0
2005-04-20 15:45:00,21.95,21.95,21.91,21.92,30450.0,13.9844,13.9844,13.9589,13.9653,30450.0
2005-04-20 15:50:00,21.92,21.92,21.89,21.89,15000.0,13.9653,13.9653,13.9462,13.9462,15000.0
2005-04-20 15:55:00,21.89,21.9,21.87,21.89,47850.0,13.9462,13.9525,13.9334,13.9462,47850.0
2005-04-21 09:30:00,21.97,21.97,21.96,21.97,24300.0,13.9971,13.9971,13.9908,13.9971,24300.0
2005-04-21 09:35:00,21.97,21.98,21.95,21.95,1800.0,13.9971,14.0035,13.9844,13.9844,1800.0
2005-04-21 09:40:00,21.93,21.97,21.93,21.95,6750.0,13.9716,13.9971,13.9716,13.9844,6750.0
2005-04-21 09:45:00,21.97,21.97,21.96,21.97,3300.0,13.9971,13.9971,13.9908,13.9971,3300.0
2005-04-21 09:50:00,21.97,21.99,21.97,21.98,3000.0,13.9971,14.0099,13.9971,14.0035,3000.0
2005-04-21 09:55:00,21.98,22.0,21.98,21.99,16650.0,14.0035,14.0162,14.0035,14.0099,16650.0
2005-04-21 10:00:00,22.0,22.01,21.99,22.0,12300.0,14.0162,14.0226,14.0099,14.0162,12300.0
2005-04-21 10:05:00,22.0,22.04,21.99,21.99,4800.0,14.0162,14.0417,14.0099,14.0099,4800.0
2005-04-21 10:10:00,22.01,22.09,22.01,22.09,3750.0,14.0226,14.0736,14.0226,14.0736,3750.0
2005-04-21 10:15:00,22.09,22.11,22.01,22.03,10800.0,14.0736,14.0863,14.0226,14.0354,10800.0
2005-04-21 10:20:00,22.03,22.08,22.03,22.06,5400.0,14.0354,14.0672,14.0354,14.0545,5400.0
2005-04-21 10:25:00,22.06,22.07,22.05,22.06,2700.0,14.0545,14.0608,14.0481,14.0545,2700.0
2005-04-21 10:30:00,22.06,22.08,22.0,22.01,14100.0,14.0545,14.0672,14.0162,14.0226,14100.0
2005-04-21 10:35:00,22.01,22.01,21.97,21.97,6600.0,14.0226,14.0226,13.9971,13.9971,6600.0
2005-04-21 10:40:00,21.97,21.97,21.93,21.93,4500.0,13.9971,13.9971,13.9716,13.9716,4500.0
2005-04-21 10:45:00,21.92,21.93,21.9,21.9,2850.0,13.9653,13.9716,13.9525,13.9525,2850.0
2005-04-21 10:50:00,21.9,21.95,21.9,21.95,3900.0,13.9525,13.9844,13.9525,13.9844,3900.0
2005-04-21 10:55:00,21.95,21.95,21.95,21.95,2400.0,13.9844,13.9844,13.9844,13.9844,2400.0
2005-04-21 11:00:00,21.95,21.95,21.94,21.95,3600.0,13.9844,13.9844,13.978,13.9844,3600.0
2005-04-21 11:05:00,21.94,21.95,21.89,21.89,3300.0,13.978,13.9844,13.9462,13.9462,3300.0
2005-04-21 11:10:00,21.89,21.89,21.85,21.85,3900.0,13.9462,13.9462,13.9207,13.9207,3900.0
2005-04-21 11:15:00,21.85,21.85,21.81,21.81,8100.0,13.9207,13.9207,13.8952,13.8952,8100.0
2005-04-21 11:20:00,21.81,21.84,21.8,21.83,7650.0,13.8952,13.9143,13.8888,13.9079,7650.0
2005-04-21 11:25:00,21.85,21.85,21.82,21.83,5550.0,13.9207,13.9207,13.9016,13.9079,5550.0
2005-04-21 11:30:00,21.83,21.87,21.82,21.84,6900.0,13.9079,13.9334,13.9016,13.9143,6900.0
2005-04-21 11:35:00,21.84,21.85,21.83,21.85,5550.0,13.9143,13.9207,13.9079,13.9207,5550.0
2005-04-21 11:40:00,21.85,21.87,21.85,21.86,3150.0,13.9207,13.9334,13.9207,13.927,3150.0
2005-04-21 11:45:00,21.86,21.88,21.85,21.87,7650.0,13.927,13.9398,13.9207,13.9334,7650.0
2005-04-21 11:50:00,21.87,21.87,21.85,21.85,9150.0,13.9334,13.9334,13.9207,13.9207,9150.0
2005-04-21 11:55:00,21.85,21.85,21.84,21.84,4650.0,13.9207,13.9207,13.9143,13.9143,4650.0
2005-04-21 12:00:00,21.85,21.93,21.85,21.93,17250.0,13.9207,13.9716,13.9207,13.9716,17250.0
2005-04-21 12:05:00,21.93,21.93,21.91,21.91,13800.0,13.9716,13.9716,13.9589,13.9589,13800.0
2005-04-21 12:10:00,21.91,21.93,21.91,21.93,10500.0,13.9589,13.9716,13.9589,13.9716,10500.0
2005-04-21 12:15:00,21.93,21.93,21.92,21.93,4800.0,13.9716,13.9716,13.9653,13.9716,4800.0
2005-04-21 12:20:00,21.93,21.97,21.93,21.97,14550.0,13.9716,13.9971,13.9716,13.9971,14550.0
2005-04-21 12:25:00,21.97,22.01,21.97,21.99,9300.0,13.9971,14.0226,13.9971,14.0099,9300.0
2005-04-21 12:30:00,21.99,21.99,21.98,21.98,300.0,14.0099,14.0099,14.0035,14.0035,300.0
2005-04-21 12:35:00,21.98,21.98,21.97,21.97,600.0,14.0035,14.0035,13.9971,13.9971,600.0
2005-04-21 12:40:00,21.97,21.97,21.97,21.97,2400.0,13.9971,13.9971,13.9971,13.9971,2400.0
2005-04-21 12:45:00,21.97,21.97,21.97,21.97,1800.0,13.9971,13.9971,13.9971,13.9971,1800.0
2005-04-21 12:50:00,22.0,22.0,21.97,21.97,3750.0,14.0162,14.0162,13.9971,13.9971,3750.0
2005-04-21 12:55:00,21.97,21.97,21.97,21.97,0.0,13.9971,13.9971,13.9971,13.9971,0.0
2005-04-21 13:00:00,21.97,21.97,21.96,21.96,1800.0,13.9971,13.9971,13.9908,13.9908,1800.0
2005-04-21 13:05:00,21.96,21.99,21.95,21.99,5550.0,13.9908,14.0099,13.9844,14.0099,5550.0
2005-04-21 13:10:00,22.0,22.0,21.99,22.0,1950.0,14.0162,14.0162,14.0099,14.0162,1950.0
2005-04-21 13:15:00,22.0,22.01,22.0,22.01,2100.0,14.0162,14.0226,14.0162,14.0226,2100.0
2005-04-21 13:20:00,22.01,22.01,22.0,22.0,2400.0,14.0226,14.0226,14.0162,14.0162,2400.0
2005-04-21 13:25:00,22.01,22.01,22.0,22.0,1350.0,14.0226,14.0226,14.0162,14.0162,1350.0
2005-04-21 13:30:00,22.0,22.01,21.99,21.99,3150.0,14.0162,14.0226,14.0099,14.0099,3150.0
2005-04-21 13:35:00,21.99,22.01,21.99,22.01,10650.0,14.0099,14.0226,14.0099,14.0226,10650.0
2005-04-21 13:40:00,22.01,22.02,22.0,22.0,10200.0,14.0226,14.029,14.0162,14.0162,10200.0
2005-04-21 13:45:00,22.0,22.0,21.99,22.0,2100.0,14.0162,14.0162,14.0099,14.0162,2100.0
2005-04-21 13:50:00,21.99,21.99,21.92,21.92,7050.0,14.0099,14.0099,13.9653,13.9653,7050.0
2005-04-21 13:55:00,21.92,21.93,21.91,21.93,27900.0,13.9653,13.9716,13.9589,13.9716,27900.0
2005-04-21 14:00:00,21.93,21.94,21.93,21.94,18600.0,13.9716,13.978,13.9716,13.978,18600.0
2005-04-21 14:05:00,21.94,21.94,21.93,21.94,20550.0,13.978,13.978,13.9716,13.978,20550.0
2005-04-21 14:10:00,21.94,21.95,21.94,21.95,10050.0,13.978,13.9844,13.978,13.9844,10050.0
2005-04-21 14:15:00,21.95,22.0,21.95,22.0,29700.0,13.9844,14.0162,13.9844,14.0162,29700.0
2005-04-21 14:20:00,21.99,21.99,21.96,21.97,18150.0,14.0099,14.0099,13.9908,13.9971,18150.0
2005-04-21 14:25:00,21.97,21.99,21.97,21.99,88050.0,13.9971,14.0099,13.9971,14.0099,88050.0
2005-04-21 14:30:00,21.99,21.99,21.97,21.97,7350.0,14.0099,14.0099,13.9971,13.9971,7350.0
2005-04-21 14:35:00,21.97,21.97,21.95,21.97,6900.0,13.9971,13.9971,13.9844,13.9971,6900.0
2005-04-21 14:40:00,21.96,21.97,21.95,21.97,7350.0,13.9908,13.9971,13.9844,13.9971,7350.0
2005-04-21 14:45:00,21.97,21.97,21.95,21.96,5400.0,13.9971,13.9971,13.9844,13.9908,5400.0
2005-04-21 14:50:00,21.95,21.95,21.95,21.95,4200.0,13.9844,13.9844,13.9844,13.9844,4200.0
2005-04-21 14:55:00,21.95,21.95,21.94,21.94,5700.0,13.9844,13.9844,13.978,13.978,5700.0
2005-04-21 15:00:00,21.93,21.95,21.93,21.94,12750.0,13.9716,13.9844,13.9716,13.978,12750.0
2005-04-21 15:05:00,21.93,21.93,21.92,21.93,11400.0,13.9716,13.9716,13.9653,13.9716,11400.0
2005-04-21 15:10:00,21.94,21.94,21.92,21.92,6300.0,13.978,13.978,13.9653,13.9653,6300.0
2005-04-21 15:15:00,21.92,21.94,21.92,21.94,7050.0,13.9653,13.978,13.9653,13.978,7050.0
2005-04-21 15:20:00,21.93,21.94,21.91,21.91,10800.0,13.9716,13.978,13.9589,13.9589,10800.0
2005-04-21 15:25:00,21.91,21.91,21.89,21.9,7800.0,13.9589,13.9589,13.9462,13.9525,7800.0
2005-04-21 15:30:00,21.9,21.94,21.9,21.93,13950.0,13.9525,13.978,13.9525,13.9716,13950.0
2005-04-21 15:35:00,21.93,21.94,21.93,21.93,19650.0,13.9716,13.978,13.9716,13.9716,19650.0
2005-04-21 15:40:00,21.93,21.98,21.93,21.97,24750.0,13.9716,14.0035,13.9716,13.9971,24750.0
2005-04-21 15:45:00,21.97,21.97,21.93,21.94,19350.0,13.9971,13.9971,13.9716,13.978,19350.0
2005-04-21 15:50:00,21.95,21.97,21.95,21.97,11700.0,13.9844,13.9971,13.9844,13.9971,11700.0
2005-04-21 15:55:00,21.97,21.97,21.96,21.97,30600.0,13.9971,13.9971,13.9908,13.9971,30600.0
2005-04-22 09:30:00,22.0,22.13,22.0,22.13,23700.0,14.0162,14.0991,14.0162,14.0991,23700.0
2005-04-22 09:35:00,22.15,22.17,22.14,22.17,7050.0,14.1118,14.1245,14.1054,14.1245,7050.0
2005-04-22 09:40:00,22.17,22.17,22.13,22.13,18600.0,14.1245,14.1245,14.0991,14.0991,18600.0
2005-04-22 09:45:00,22.05,22.05,22.0,22.01,20100.0,14.0481,14.0481,14.0162,14.0226,20100.0
2005-04-22 09:50:00,22.01,22.05,21.99,22.05,47700.0,14.0226,14.0481,14.0099,14.0481,47700.0
2005-04-22 09:55:00,22.05,22.09,22.04,22.09,12150.0,14.0481,14.0736,14.0417,14.0736,12150.0
2005-04-22 10:00:00,22.09,22.1,22.08,22.1,900.0,14.0736,14.08,14.0672,14.08,900.0
2005-04-22 10:05:00,22.1,22.1,22.07,22.08,4500.0,14.08,14.08,14.0608,14.0672,4500.0
2005-04-22 10:10:00,22.1,22.13,22.1,22.11,10500.0,14.08,14.0991,14.08,14.0863,10500.0
2005-04-22 10:15:00,22.12,22.12,22.11,22.11,4200.0,14.0927,14.0927,14.0863,14.0863,4200.0
2005-04-22 10:20:00,22.1,22.1,22.07,22.07,46350.0,14.08,14.08,14.0608,14.0608,46350.0
2005-04-22 10:25:00,22.06,22.06,22.0,22.01,24300.0,14.0545,14.0545,14.0162,14.0226,24300.0
2005-04-22 10:30:00,22.01,22.03,22.0,22.03,6000.0,14.0226,14.0354,14.0162,14.0354,6000.0
2005-04-22 10:35:00,22.03,22.03,21.99,22.01,2550.0,14.0354,14.0354,14.0099,14.0226,2550.0
2005-04-22 10:40:00,22.0,22.0,21.97,21.97,3150.0,14.0162,14.0162,13.9971,13.9971,3150.0
2005-04-22 10:45:00,21.99,21.99,21.97,21.97,3600.0,14.0099,14.0099,13.9971,13.9971,3600.0
2005-04-22 10:50:00,21.97,21.97,21.93,21.95,18000.0,13.9971,13.9971,13.9716,13.9844,18000.0
2005-04-22 10:55:00,21.96,21.98,21.95,21.96,11550.0,13.9908,14.0035,13.9844,13.9908,11550.0
2005-04-22 11:00:00,21.95,21.97,21.95,21.95,5850.0,13.9844,13.9971,13.9844,13.9844,5850.0
2005-04-22 11:05:00,21.95,21.96,21.94,21.95,3600.0,13.9844,13.9908,13.978,13.9844,3600.0
2005-04-22 11:10:00,21.95,21.97,21.95,21.97,1350.0,13.9844,13.9971,13.9844,13.9971,1350.0
2005-04-22 11:15:00,21.98,22.01,21.98,21.99,4650.0,14.0035,14.0226,14.0035,14.0099,4650.0
2005-04-22 11:20:00,22.0,22.0,22.0,22.0,450.0,14.0162,14.0162,14.0162,14.0162,450.0
2005-04-22 11:25:00,22.0,22.0,21.99,21.99,2700.0,14.0162,14.0162,14.0099,14.0099,2700.0
2005-04-22 11:30:00,21.97,21.97,21.97,21.97,1050.0,13.9971,13.9971,13.9971,13.9971,1050.0
2005-04-22 11:35:00,21.95,21.95,21.94,21.94,1800.0,13.9844,13.9844,13.978,13.978,1800.0
2005-04-22 11:40:00,21.93,21.94,21.91,21.91,3900.0,13.9716,13.978,13.9589,13.9589,3900.0
2005-04-22 11:45:00,21.91,21.93,21.87,21.91,4200.0,13.9589,13.9716,13.9334,13.9589,4200.0
2005-04-22 11:50:00,21.91,21.92,21.9,21.91,4350.0,13.9589,13.9653,13.9525,13.9589,4350.0
2005-04-22 11:55:00,21.91,21.92,21.89,21.91,6750.0,13.9589,13.9653,13.9462,13.9589,6750.0
2005-04-22 12:00:00,21.91,21.91,21.9,21.91,2100.0,13.9589,13.9589,13.9525,13.9589,2100.0
2005-04-22 12:05:00,21.9,21.91,21.88,21.91,6600.0,13.9525,13.9589,13.9398,13.9589,6600.0
2005-04-22 12:10:00,21.91,21.95,21.9,21.93,13050.0,13.9589,13.9844,13.9525,13.9716,13050.0
2005-04-22 12:15:00,21.92,21.98,21.92,21.97,3750.0,13.9653,14.0035,13.9653,13.9971,3750.0
2005-04-22 12:20:00,21.98,22.01,21.98,22.01,6600.0,14.0035,14.0226,14.0035,14.0226,6600.0
2005-04-22 12:25:00,22.01,22.01,22.0,22.0,4500.0,14.0226,14.0226,14.0162,14.0162,4500.0
2005-04-22 12:30:00,22.0,22.0,21.99,21.99,2250.0,14.0162,14.0162,14.0099,14.0099,2250.0
2005-04-22 12:35:00,21.99,22.02,21.99,22.02,3150.0,14.0099,14.029,14.0099,14.029,3150.0
2005-04-22 12:40:00,22.02,22.03,22.02,22.02,7350.0,14.029,14.0354,14.029,14.029,7350.0
2005-04-22 12:45:00,22.02,22.03,22.01,22.03,47400.0,14.029,14.0354,14.0226,14.0354,47400.0
2005-04-22 12:50:00,22.03,22.07,22.03,22.05,9300.0,14.0354,14.0608,14.0354,14.0481,9300.0
2005-04-22 12:55:00,22.05,22.05,22.05,22.05,1350.0,14.0481,14.0481,14.0481,14.0481,1350.0
2005-04-22 13:00:00,22.05,22.05,22.04,22.05,4050.0,14.0481,14.0481,14.0417,14.0481,4050.0
2005-04-22 13:05:00,22.04,22.04,22.0,22.02,53400.0,14.0417,14.0417,14.0162,14.029,53400.0
2005-04-22 13:10:00,22.02,22.02,22.0,22.01,18750.0,14.029,14.029,14.0162,14.0226,18750.0
2005-04-22 13:15:00,22.01,22.01,22.01,22.01,4800.0,14.0226,14.0226,14.0226,14.0226,4800.0
2005-04-22 13:20:00,22.01,22.01,22.01,22.01,7500.0,14.0226,14.0226,14.0226,14.0226,7500.0
2005-04-22 13:25:00,22.01,22.01,22.01,22.01,3000.0,14.0226,14.0226,14.0226,14.0226,3000.0
2005-04-22 13:30:00,22.01,22.01,22.01,22.01,3450.0,14.0226,14.0226,14.0226,14.0226,3450.0
2005-04-22 13:35:00,22.01,22.01,22.01,22.01,7500.0,14.0226,14.0226,14.0226,14.0226,7500.0
2005-04-22 13:40:00,22.01,22.01,21.99,21.99,3900.0,14.0226,14.0226,14.0099,14.0099,3900.0
2005-04-22 13:45:00,21.99,22.0,21.99,22.0,2400.0,14.0099,14.0162,14.0099,14.0162,2400.0
2005-04-22 13:50:00,22.0,22.01,22.0,22.01,3150.0,14.0162,14.0226,14.0162,14.0226,3150.0
2005-04-22 13:55:00,22.01,22.01,22.0,22.0,5400.0,14.0226,14.0226,14.0162,14.0162,5400.0
2005-04-22 14:00:00,22.0,22.01,22.0,22.01,3300.0,14.0162,14.0226,14.0162,14.0226,3300.0
2005-04-22 14:05:00,22.01,22.01,21.99,21.99,8700.0,14.0226,14.0226,14.0099,14.0099,8700.0
2005-04-22 14:10:00,21.99,22.0,21.99,22.0,2550.0,14.0099,14.0162,14.0099,14.0162,2550.0
2005-04-22 14:15:00,21.99,21.99,21.97,21.97,4500.0,14.0099,14.0099,13.9971,13.9971,4500.0
2005-04-22 14:20:00,21.97,21.97,21.9,21.9,16650.0,13.9971,13.9971,13.9525,13.9525,16650.0
2005-04-22 14:25:00,21.9,21.92,21.9,21.92,9000.0,13.9525,13.9653,13.9525,13.9653,9000.0
2005-04-22 14:30:00,21.92,21.92,21.92,21.92,6300.0,13.9653,13.9653,13.9653,13.9653,6300.0
2005-04-22 14:35:00,21.91,21.91,21.87,21.87,12150.0,13.9589,13.9589,13.9334,13.9334,12150.0
2005-04-22 14:40:00,21.85,21.85,21.83,21.84,3450.0,13.9207,13.9207,13.9079,13.9143,3450.0
2005-04-22 14:45:00,21.83,21.83,21.75,21.77,16200.0,13.9079,13.9079,13.857,13.8697,16200.0
2005-04-22 14:50:00,21.77,21.81,21.77,21.81,17850.0,13.8697,13.8952,13.8697,13.8952,17850.0
2005-04-22 14:55:00,21.82,21.83,21.81,21.83,8700.0,13.9016,13.9079,13.8952,13.9079,8700.0
2005-04-22 15:00:00,21.82,21.82,21.8,21.81,21450.0,13.9016,13.9016,13.8888,13.8952,21450.0
2005-04-22 15:05:00,21.81,21.81,21.78,21.78,9900.0,13.8952,13.8952,13.8761,13.8761,9900.0
2005-04-22 15:10:00,21.78,21.78,21.74,21.75,5850.0,13.8761,13.8761,13.8506,13.857,5850.0
2005-04-22 15:15:00,21.77,21.8,21.75,21.8,16950.0,13.8697,13.8888,13.857,13.8888,16950.0
2005-04-22 15:20:00,21.8,21.8,21.74,21.74,9600.0,13.8888,13.8888,13.8506,13.8506,9600.0
2005-04-22 15:25:00,21.75,21.75,21.68,21.69,27600.0,13.857,13.857,13.8124,13.8187,27600.0
2005-04-22 15:30:00,21.69,21.71,21.67,21.7,12450.0,13.8187,13.8315,13.806,13.8251,12450.0
2005-04-22 15:35:00,21.7,21.77,21.68,21.76,29400.0,13.8251,13.8697,13.8124,13.8633,29400.0
2005-04-22 15:40:00,21.76,21.76,21.7,21.75,18900.0,13.8633,13.8633,13.8251,13.857,18900.0
2005-04-22 15:45:00,21.75,21.76,21.69,21.75,41400.0,13.857,13.8633,13.8187,13.857,41400.0
2005-04-22 15:50:00,21.75,21.77,21.73,21.77,33750.0,13.857,13.8697,13.8442,13.8697,33750.0
2005-04-22 15:55:00,21.78,21.81,21.78,21.8,76500.0,13.8761,13.8952,13.8761,13.8888,76500.0
2005-04-25 09:35:00,21.87,22.0,21.87,22.0,10800.0,13.9334,14.0162,13.9334,14.0162,10800.0
2005-04-25 09:40:00,21.99,22.08,21.99,22.08,2700.0,14.0099,14.0672,14.0099,14.0672,2700.0
2005-04-25 09:45:00,22.1,22.1,22.08,22.08,3150.0,14.08,14.08,14.0672,14.0672,3150.0
2005-04-25 09:50:00,22.08,22.08,22.07,22.08,1650.0,14.0672,14.0672,14.0608,14.0672,1650.0
2005-04-25 09:55:00,22.08,22.08,22.05,22.05,4950.0,14.0672,14.0672,14.0481,14.0481,4950.0
2005-04-25 10:00:00,22.05,22.05,22.01,22.01,7350.0,14.0481,14.0481,14.0226,14.0226,7350.0
2005-04-25 10:05:00,22.01,22.02,22.0,22.01,18750.0,14.0226,14.029,14.0162,14.0226,18750.0
2005-04-25 10:10:00,22.01,22.06,22.01,22.06,46800.0,14.0226,14.0545,14.0226,14.0545,46800.0
2005-04-25 10:15:00,22.05,22.05,21.97,21.97,4500.0,14.0481,14.0481,13.9971,13.9971,4500.0
2005-04-25 10:20:00,21.97,22.01,21.97,22.01,43500.0,13.9971,14.0226,13.9971,14.0226,43500.0
2005-04-25 10:25:00,22.01,22.01,22.01,22.01,1500.0,14.0226,14.0226,14.0226,14.0226,1500.0
2005-04-25 10:30:00,22.01,22.02,22.01,22.01,3000.0,14.0226,14.029,14.0226,14.0226,3000.0
2005-04-25 10:35:00,22.01,22.01,21.95,21.95,3600.0,14.0226,14.0226,13.9844,13.9844,3600.0
2005-04-25 10:40:00,21.95,21.95,21.95,21.95,4500.0,13.9844,13.9844,13.9844,13.9844,4500.0
2005-04-25 10:45:00,21.95,21.95,21.91,21.91,4650.0,13.9844,13.9844,13.9589,13.9589,4650.0
2005-04-25 10:50:00,21.91,21.94,21.91,21.94,4200.0,13.9589,13.978,13.9589,13.978,4200.0
2005-04-25 10:55:00,21.92,21.98,21.92,21.98,4950.0,13.9653,14.0035,13.9653,14.0035,4950.0
2005-04-25 11:00:00,21.98,21.99,21.98,21.99,1200.0,14.0035,14.0099,14.0035,14.0099,1200.0
2005-04-25 11:05:00,21.99,21.99,21.99,21.99,1650.0,14.0099,14.0099,14.0099,14.0099,1650.0
2005-04-25 11:10:00,21.99,21.99,21.98,21.98,1050.0,14.0099,14.0099,14.0035,14.0035,1050.0
2005-04-25 11:15:00,21.98,21.98,21.95,21.95,1500.0,14.0035,14.0035,13.9844,13.9844,1500.0
2005-04-25 11:20:00,21.95,21.98,21.95,21.98,4800.0,13.9844,14.0035,13.9844,14.0035,4800.0
2005-04-25 11:25:00,21.96,21.97,21.96,21.97,1350.0,13.9908,13.9971,13.9908,13.9971,1350.0
2005-04-25 11:30:00,21.97,21.99,21.92,21.92,9900.0,13.9971,14.0099,13.9653,13.9653,9900.0
2005-04-25 11:35:00,21.93,21.94,21.92,21.94,2850.0,13.9716,13.978,13.9653,13.978,2850.0
2005-04-25 11:40:00,21.96,21.97,21.96,21.97,1800.0,13.9908,13.9971,13.9908,13.9971,1800.0
2005-04-25 11:45:00,21.97,21.98,21.97,21.98,3600.0,13.9971,14.0035,13.9971,14.0035,3600.0
2005-04-25 11:50:00,21.97,21.98,21.95,21.96,11550.0,13.9971,14.0035,13.9844,13.9908,11550.0
2005-04-25 11:55:00,21.97,21.99,21.96,21.99,4650.0,13.9971,14.0099,13.9908,14.0099,4650.0
2005-04-25 12:00:00,21.99,21.99,21.97,21.97,1650.0,14.0099,14.0099,13.9971,13.9971,1650.0
2005-04-25 12:05:00,21.97,21.97,21.85,21.87,25800.0,13.9971,13.9971,13.9207,13.9334,25800.0
2005-04-25 12:10:00,21.87,21.87,21.85,21.87,2100.0,13.9334,13.9334,13.9207,13.9334,2100.0
2005-04-25 12:15:00,21.87,21.87,21.85,21.85,3450.0,13.9334,13.9334,13.9207,13.9207,3450.0
2005-04-25 12:20:00,21.83,21.87,21.83,21.87,3600.0,13.9079,13.9334,13.9079,13.9334,3600.0
2005-04-25 12:25:00,21.87,21.87,21.87,21.87,1950.0,13.9334,13.9334,13.9334,13.9334,1950.0
2005-04-25 12:30:00,21.87,21.9,21.87,21.89,1500.0,13.9334,13.9525,13.9334,13.9462,1500.0
2005-04-25 12:35:00,21.89,21.89,21.89,21.89,2700.0,13.9462,13.9462,13.9462,13.9462,2700.0
2005-04-25 12:40:00,21.89,21.93,21.89,21.93,4200.0,13.9462,13.9716,13.9462,13.9716,4200.0
2005-04-25 12:45:00,21.92,21.93,21.92,21.93,4050.0,13.9653,13.9716,13.9653,13.9716,4050.0
2005-04-25 12:50:00,21.93,21.95,21.92,21.95,3450.0,13.9716,13.9844,13.9653,13.9844,3450.0
2005-04-25 12:55:00,21.93,21.95,21.93,21.95,1800.0,13.9716,13.9844,13.9716,13.9844,1800.0
2005-04-25 13:00:00,21.95,21.95,21.93,21.93,2400.0,13.9844,13.9844,13.9716,13.9716,2400.0
2005-04-25 13:05:00,21.93,21.94,21.93,21.94,3750.0,13.9716,13.978,13.9716,13.978,3750.0
2005-04-25 13:10:00,21.94,21.96,21.94,21.95,1500.0,13.978,13.9908,13.978,13.9844,1500.0
2005-04-25 13:15:00,21.95,21.96,21.95,21.96,5850.0,13.9844,13.9908,13.9844,13.9908,5850.0
2005-04-25 13:20:00,21.96,21.96,21.96,21.96,1950.0,13.9908,13.9908,13.9908,13.9908,1950.0
2005-04-25 13:25:00,21.96,21.96,21.95,21.95,1950.0,13.9908,13.9908,13.9844,13.9844,1950.0
2005-04-25 13:30:00,21.95,21.98,21.95,21.98,6300.0,13.9844,14.0035,13.9844,14.0035,6300.0
2005-04-25 13:35:00,21.98,21.98,21.97,21.97,900.0,14.0035,14.0035,13.9971,13.9971,900.0
2005-04-25 13:40:00,21.97,21.97,21.97,21.97,1050.0,13.9971,13.9971,13.9971,13.9971,1050.0
2005-04-25 13:45:00,21.97,21.98,21.97,21.97,4200.0,13.9971,14.0035,13.9971,13.9971,4200.0
2005-04-25 13:50:00,21.97,21.97,21.97,21.97,5850.0,13.9971,13.9971,13.9971,13.9971,5850.0
2005-04-25 13:55:00,21.97,21.97,21.97,21.97,3450.0,13.9971,13.9971,13.9971,13.9971,3450.0
2005-04-25 14:00:00,21.96,21.97,21.96,21.97,2850.0,13.9908,13.9971,13.9908,13.9971,2850.0
2005-04-25 14:05:00,21.97,21.98,21.93,21.94,15600.0,13.9971,14.0035,13.9716,13.978,15600.0
2005-04-25 14:10:00,21.94,21.99,21.93,21.99,42300.0,13.978,14.0099,13.9716,14.0099,42300.0
2005-04-25 14:15:00,21.99,22.01,21.99,22.01,5250.0,14.0099,14.0226,14.0099,14.0226,5250.0
2005-04-25 14:20:00,22.01,22.01,22.01,22.01,600.0,14.0226,14.0226,14.0226,14.0226,600.0
2005-04-25 14:25:00,22.01,22.03,22.01,22.03,24000.0,14.0226,14.0354,14.0226,14.0354,24000.0
2005-04-25 14:30:00,22.03,22.04,22.03,22.04,17400.0,14.0354,14.0417,14.0354,14.0417,17400.0
2005-04-25 14:35:00,22.03,22.05,22.03,22.05,3600.0,14.0354,14.0481,14.0354,14.0481,3600.0
2005-04-25 14:40:00,22.06,22.08,22.05,22.07,2100.0,14.0545,14.0672,14.0481,14.0608,2100.0
2005-04-25 14:45:00,22.07,22.07,22.06,22.06,3450.0,14.0608,14.0608,14.0545,14.0545,3450.0
2005-04-25 14:50:00,22.06,22.07,22.05,22.05,4500.0,14.0545,14.0608,14.0481,14.0481,4500.0
2005-04-25 14:55:00,22.05,22.07,22.05,22.07,3150.0,14.0481,14.0608,14.0481,14.0608,3150.0
2005-04-25 15:00:00,22.05,22.05,22.01,22.02,4950.0,14.0481,14.0481,14.0226,14.029,4950.0
2005-04-25 15:05:00,22.0,22.0,21.96,21.96,28650.0,14.0162,14.0162,13.9908,13.9908,28650.0
2005-04-25 15:10:00,21.96,21.97,21.96,21.97,20100.0,13.9908,13.9971,13.9908,13.9971,20100.0
2005-04-25 15:15:00,21.97,21.97,21.96,21.96,5850.0,13.9971,13.9971,13.9908,13.9908,5850.0
2005-04-25 15:20:00,21.97,21.98,21.97,21.97,2700.0,13.9971,14.0035,13.9971,13.9971,2700.0
2005-04-25 15:25:00,21.99,22.01,21.99,22.01,7350.0,14.0099,14.0226,14.0099,14.0226,7350.0
2005-04-25 15:30:00,22.01,22.05,22.01,22.05,11400.0,14.0226,14.0481,14.0226,14.0481,11400.0
2005-04-25 15:35:00,22.05,22.05,22.03,22.05,12600.0,14.0481,14.0481,14.0354,14.0481,12600.0
2005-04-25 15:40:00,22.04,22.05,22.04,22.05,5400.0,14.0417,14.0481,14.0417,14.0481,5400.0
2005-04-25 15:45:00,22.05,22.07,22.05,22.07,16200.0,14.0481,14.0608,14.0481,14.0608,16200.0
2005-04-25 15:50:00,22.07,22.08,22.07,22.08,14100.0,14.0608,14.0672,14.0608,14.0672,14100.0
2005-04-25 15:55:00,22.08,22.13,22.08,22.13,37050.0,14.0672,14.0991,14.0672,14.0991,37050.0
2005-04-26 09:35:00,22.0,22.13,22.0,22.13,13500.0,14.0162,14.0991,14.0162,14.0991,13500.0
2005-04-26 09:40:00,22.13,22.13,22.13,22.13,1350.0,14.0991,14.0991,14.0991,14.0991,1350.0
2005-04-26 09:45:00,22.13,22.17,22.13,22.17,8550.0,14.0991,14.1245,14.0991,14.1245,8550.0
2005-04-26 09:50:00,22.21,22.21,22.19,22.19,6750.0,14.15,14.15,14.1373,14.1373,6750.0
2005-04-26 09:55:00,22.15,22.15,22.15,22.15,6900.0,14.1118,14.1118,14.1118,14.1118,6900.0
2005-04-26 10:00:00,22.15,22.17,22.07,22.09,18900.0,14.1118,14.1245,14.0608,14.0736,18900.0
2005-04-26 10:05:00,22.08,22.21,22.08,22.17,37200.0,14.0672,14.15,14.0672,14.1245,37200.0
2005-04-26 10:10:00,22.15,22.16,22.12,22.12,6450.0,14.1118,14.1182,14.0927,14.0927,6450.0
2005-04-26 10:15:00,22.13,22.18,22.13,22.17,9600.0,14.0991,14.1309,14.0991,14.1245,9600.0
2005-04-26 10:20:00,22.15,22.17,22.15,22.15,29700.0,14.1118,14.1245,14.1118,14.1118,29700.0
2005-04-26 10:25:00,22.16,22.16,22.09,22.11,4650.0,14.1182,14.1182,14.0736,14.0863,4650.0
2005-04-26 10:30:00,22.11,22.15,22.11,22.15,7500.0,14.0863,14.1118,14.0863,14.1118,7500.0
2005-04-26 10:35:00,22.15,22.15,22.15,22.15,2850.0,14.1118,14.1118,14.1118,14.1118,2850.0
2005-04-26 10:40:00,22.15,22.17,22.15,22.15,7350.0,14.1118,14.1245,14.1118,14.1118,7350.0
2005-04-26 10:45:00,22.15,22.17,22.13,22.13,6750.0,14.1118,14.1245,14.0991,14.0991,6750.0
2005-04-26 10:50:00,22.13,22.17,22.13,22.17,51900.0,14.0991,14.1245,14.0991,14.1245,51900.0
2005-04-26 10:55:00,22.17,22.17,22.13,22.15,10050.0,14.1245,14.1245,14.0991,14.1118,10050.0
2005-04-26 11:00:00,22.16,22.16,22.13,22.13,3300.0,14.1182,14.1182,14.0991,14.0991,3300.0
2005-04-26 11:05:00,22.12,22.12,22.12,22.12,3000.0,14.0927,14.0927,14.0927,14.0927,3000.0
2005-04-26 11:10:00,22.13,22.14,22.13,22.14,1200.0,14.0991,14.1054,14.0991,14.1054,1200.0
2005-04-26 11:15:00,22.14,22.15,22.14,22.15,5100.0,14.1054,14.1118,14.1054,14.1118,5100.0
2005-04-26 11:20:00,22.15,22.15,22.08,22.08,4350.0,14.1118,14.1118,14.0672,14.0672,4350.0
2005-04-26 11:25:00,22.09,22.11,22.09,22.11,2850.0,14.0736,14.0863,14.0736,14.0863,2850.0
2005-04-26 11:30:00,22.1,22.11,22.1,22.11,3000.0,14.08,14.0863,14.08,14.0863,3000.0
2005-04-26 11:35:00,22.11,22.11,22.11,22.11,2250.0,14.0863,14.0863,14.0863,14.0863,2250.0
2005-04-26 11:40:00,22.11,22.11,22.1,22.11,7350.0,14.0863,14.0863,14.08,14.0863,7350.0
2005-04-26 11:45:00,22.1,22.11,22.1,22.11,300.0,14.08,14.0863,14.08,14.0863,300.0
2005-04-26 11:50:00,22.1,22.1,22.08,22.08,1500.0,14.08,14.08,14.0672,14.0672,1500.0
2005-04-26 11:55:00,22.07,22.09,22.07,22.09,5100.0,14.0608,14.0736,14.0608,14.0736,5100.0
2005-04-26 12:00:00,22.09,22.09,22.07,22.07,900.0,14.0736,14.0736,14.0608,14.0608,900.0
2005-04-26 12:05:00,22.05,22.07,22.05,22.07,1200.0,14.0481,14.0608,14.0481,14.0608,1200.0
2005-04-26 12:10:00,22.07,22.07,22.07,22.07,450.0,14.0608,14.0608,14.0608,14.0608,450.0
2005-04-26 12:15:00,22.07,22.11,22.07,22.11,2850.0,14.0608,14.0863,14.0608,14.0863,2850.0
2005-04-26 12:20:00,22.13,22.14,22.13,22.14,1200.0,14.0991,14.1054,14.0991,14.1054,1200.0
2005-04-26 12:25:00,22.14,22.14,22.13,22.13,1800.0,14.1054,14.1054,14.0991,14.0991,1800.0
2005-04-26 12:30:00,22.13,22.14,22.11,22.11,3750.0,14.0991,14.1054,14.0863,14.0863,3750.0
2005-04-26 12:35:00,22.11,22.11,22.11,22.11,0.0,14.0863,14.0863,14.0863,14.0863,0.0
2005-04-26 12:40:00,22.11,22.11,22.11,22.11,600.0,14.0863,14.0863,14.0863,14.0863,600.0
2005-04-26 12:45:00,22.1,22.1,22.09,22.1,1050.0,14.08,14.08,14.0736,14.08,1050.0
2005-04-26 12:50:00,22.09,22.09,22.09,22.09,600.0,14.0736,14.0736,14.0736,14.0736,600.0
2005-04-26 12:55:00,22.09,22.1,22.07,22.07,6300.0,14.0736,14.08,14.0608,14.0608,6300.0
2005-04-26 13:00:00,22.07,22.09,22.06,22.06,1800.0,14.0608,14.0736,14.0545,14.0545,1800.0
2005-04-26 13:05:00,22.06,22.06,22.01,22.01,5100.0,14.0545,14.0545,14.0226,14.0226,5100.0
2005-04-26 13:10:00,22.01,22.04,22.01,22.04,3150.0,14.0226,14.0417,14.0226,14.0417,3150.0
2005-04-26 13:15:00,22.05,22.07,22.05,22.07,3150.0,14.0481,14.0608,14.0481,14.0608,3150.0
2005-04-26 13:20:00,22.07,22.11,22.07,22.09,2850.0,14.0608,14.0863,14.0608,14.0736,2850.0
2005-04-26 13:25:00,22.09,22.09,22.06,22.07,5700.0,14.0736,14.0736,14.0545,14.0608,5700.0
2005-04-26 13:30:00,22.08,22.08,22.07,22.07,3750.0,14.0672,14.0672,14.0608,14.0608,3750.0
2005-04-26 13:35:00,22.08,22.08,22.07,22.08,45150.0,14.0672,14.0672,14.0608,14.0672,45150.0
2005-04-26 13:40:00,22.07,22.09,22.07,22.09,1800.0,14.0608,14.0736,14.0608,14.0736,1800.0
2005-04-26 13:45:00,22.09,22.1,22.09,22.09,2700.0,14.0736,14.08,14.0736,14.0736,2700.0
2005-04-26 13:50:00,22.1,22.11,22.1,22.11,2700.0,14.08,14.0863,14.08,14.0863,2700.0
2005-04-26 13:55:00,22.12,22.14,22.12,22.14,4050.0,14.0927,14.1054,14.0927,14.1054,4050.0
2005-04-26 14:00:00,22.13,22.13,22.13,22.13,1350.0,14.0991,14.0991,14.0991,14.0991,1350.0
2005-04-26 14:05:00,22.13,22.13,22.08,22.09,4200.0,14.0991,14.0991,14.0672,14.0736,4200.0
2005-04-26 14:10:00,22.09,22.1,22.09,22.1,6600.0,14.0736,14.08,14.0736,14.08,6600.0
2005-04-26 14:15:00,22.1,22.1,22.09,22.09,8400.0,14.08,14.08,14.0736,14.0736,8400.0
2005-04-26 14:20:00,22.09,22.1,22.07,22.07,47550.0,14.0736,14.08,14.0608,14.0608,47550.0
2005-04-26 14:25:00,22.06,22.08,22.06,22.07,2850.0,14.0545,14.0672,14.0545,14.0608,2850.0
2005-04-26 14:30:00,22.09,22.11,22.09,22.1,4650.0,14.0736,14.0863,14.0736,14.08,4650.0
2005-04-26 14:35:00,22.11,22.13,22.07,22.09,18150.0,14.0863,14.0991,14.0608,14.0736,18150.0
2005-04-26 14:40:00,22.1,22.11,22.1,22.11,31800.0,14.08,14.0863,14.08,14.0863,31800.0
2005-04-26 14:45:00,22.11,22.11,22.07,22.08,33450.0,14.0863,14.0863,14.0608,14.0672,33450.0
2005-04-26 14:50:00,22.08,22.08,22.07,22.07,58800.0,14.0672,14.0672,14.0608,14.0608,58800.0
2005-04-26 14:55:00,22.07,22.07,22.05,22.05,3000.0,14.0608,14.0608,14.0481,14.0481,3000.0
2005-04-26 15:00:00,22.05,22.05,22.01,22.01,6000.0,14.0481,14.0481,14.0226,14.0226,6000.0
2005-04-26 15:05:00,22.01,22.06,22.01,22.06,6000.0,14.0226,14.0545,14.0226,14.0545,6000.0
2005-04-26 15:10:00,22.06,22.07,22.05,22.05,4200.0,14.0545,14.0608,14.0481,14.0481,4200.0
2005-04-26 15:15:00,22.05,22.05,22.05,22.05,2400.0,14.0481,14.0481,14.0481,14.0481,2400.0
2005-04-26 15:20:00,22.05,22.06,22.05,22.05,4800.0,14.0481,14.0545,14.0481,14.0481,4800.0
2005-04-26 15:25:00,22.05,22.07,22.05,22.07,5250.0,14.0481,14.0608,14.0481,14.0608,5250.0
2005-04-26 15:30:00,22.06,22.06,22.01,22.06,44400.0,14.0545,14.0545,14.0226,14.0545,44400.0
2005-04-26 15:35:00,22.06,22.06,22.04,22.05,14850.0,14.0545,14.0545,14.0417,14.0481,14850.0
2005-04-26 15:40:00,22.05,22.05,22.0,22.03,9450.0,14.0481,14.0481,14.0162,14.0354,9450.0
2005-04-26 15:45:00,22.02,22.02,21.93,21.93,9600.0,14.029,14.029,13.9716,13.9716,9600.0
2005-04-26 15:50:00,21.94,21.94,21.9,21.93,25650.0,13.978,13.978,13.9525,13.9716,25650.0
2005-04-26 15:55:00,21.93,21.93,21.87,21.88,29400.0,13.9716,13.9716,13.9334,13.9398,29400.0
2005-04-27 09:30:00,21.87,21.91,21.87,21.91,2400.0,13.9334,13.9589,13.9334,13.9589,2400.0
2005-04-27 09:35:00,21.93,21.97,21.93,21.96,12750.0,13.9716,13.9971,13.9716,13.9908,12750.0
2005-04-27 09:40:00,21.96,22.03,21.96,22.03,108600.0,13.9908,14.0354,13.9908,14.0354,108600.0
2005-04-27 09:45:00,22.03,22.05,22.03,22.04,1950.0,14.0354,14.0481,14.0354,14.0417,1950.0
2005-04-27 09:50:00,22.05,22.1,22.05,22.09,34350.0,14.0481,14.08,14.0481,14.0736,34350.0
2005-04-27 09:55:00,22.08,22.08,22.02,22.04,8400.0,14.0672,14.0672,14.029,14.0417,8400.0
2005-04-27 10:00:00,22.04,22.04,21.99,22.03,34500.0,14.0417,14.0417,14.0099,14.0354,34500.0
2005-04-27 10:05:00,22.01,22.03,21.99,21.99,36300.0,14.0226,14.0354,14.0099,14.0099,36300.0
2005-04-27 10:10:00,21.99,22.0,21.99,21.99,23400.0,14.0099,14.0162,14.0099,14.0099,23400.0
2005-04-27 10:15:00,21.99,22.06,21.99,22.02,14550.0,14.0099,14.0545,14.0099,14.029,14550.0
2005-04-27 10:20:00,22.02,22.02,21.98,21.99,19950.0,14.029,14.029,14.0035,14.0099,19950.0
2005-04-27 10:25:00,21.99,22.03,21.99,22.02,14400.0,14.0099,14.0354,14.0099,14.029,14400.0
2005-04-27 10:30:00,22.02,22.05,22.02,22.05,17100.0,14.029,14.0481,14.029,14.0481,17100.0
2005-04-27 10:35:00,22.05,22.07,22.04,22.07,14550.0,14.0481,14.0608,14.0417,14.0608,14550.0
2005-04-27 10:40:00,22.07,22.07,22.01,22.01,9600.0,14.0608,14.0608,14.0226,14.0226,9600.0
2005-04-27 10:45:00,22.01,22.01,21.97,21.97,6150.0,14.0226,14.0226,13.9971,13.9971,6150.0
2005-04-27 10:50:00,21.95,21.97,21.95,21.97,7950.0,13.9844,13.9971,13.9844,13.9971,7950.0
2005-04-27 10:55:00,22.0,22.0,21.95,22.0,34200.0,14.0162,14.0162,13.9844,14.0162,34200.0
2005-04-27 11:00:00,22.0,22.01,21.97,21.97,9150.0,14.0162,14.0226,13.9971,13.9971,9150.0
2005-04-27 11:05:00,21.97,21.97,21.95,21.96,6300.0,13.9971,13.9971,13.9844,13.9908,6300.0
2005-04-27 11:10:00,21.97,21.97,21.97,21.97,2400.0,13.9971,13.9971,13.9971,13.9971,2400.0
2005-04-27 11:15:00,21.97,21.98,21.97,21.98,7050.0,13.9971,14.0035,13.9971,14.0035,7050.0
2005-04-27 11:20:00,21.97,22.03,21.96,22.03,6000.0,13.9971,14.0354,13.9908,14.0354,6000.0
2005-04-27 11:25:00,22.04,22.07,22.0,22.05,5550.0,14.0417,14.0608,14.0162,14.0481,5550.0
2005-04-27 11:30:00,22.05,22.06,22.03,22.03,4650.0,14.0481,14.0545,14.0354,14.0354,4650.0
2005-04-27 11:35:00,22.02,22.03,22.01,22.03,2250.0,14.029,14.0354,14.0226,14.0354,2250.0
2005-04-27 11:40:00,22.03,22.05,22.03,22.04,3450.0,14.0354,14.0481,14.0354,14.0417,3450.0
2005-04-27 11:45:00,22.05,22.05,22.01,22.04,2850.0,14.0481,14.0481,14.0226,14.0417,2850.0
2005-04-27 11:50:00,22.05,22.05,22.03,22.04,750.0,14.0481,14.0481,14.0354,14.0417,750.0
2005-04-27 11:55:00,22.03,22.09,22.03,22.09,5850.0,14.0354,14.0736,14.0354,14.0736,5850.0
2005-04-27 12:00:00,22.11,22.15,22.09,22.15,13200.0,14.0863,14.1118,14.0736,14.1118,13200.0
2005-04-27 12:05:00,22.15,22.17,22.15,22.17,6000.0,14.1118,14.1245,14.1118,14.1245,6000.0
2005-04-27 12:10:00,22.13,22.13,22.13,22.13,2700.0,14.0991,14.0991,14.0991,14.0991,2700.0
2005-04-27 12:15:00,22.12,22.15,22.12,22.14,5250.0,14.0927,14.1118,14.0927,14.1054,5250.0
2005-04-27 12:20:00,22.14,22.14,22.13,22.13,750.0,14.1054,14.1054,14.0991,14.0991,750.0
2005-04-27 12:25:00,22.11,22.13,22.08,22.09,5250.0,14.0863,14.0991,14.0672,14.0736,5250.0
2005-04-27 12:30:00,22.09,22.09,22.08,22.09,2250.0,14.0736,14.0736,14.0672,14.0736,2250.0
2005-04-27 12:35:00,22.09,22.09,22.07,22.09,3450.0,14.0736,14.0736,14.0608,14.0736,3450.0
2005-04-27 12:40:00,22.09,22.11,22.09,22.11,2250.0,14.0736,14.0863,14.0736,14.0863,2250.0
2005-04-27 12:45:00,22.11,22.11,22.1,22.1,3000.0,14.0863,14.0863,14.08,14.08,3000.0
2005-04-27 12:50:00,22.07,22.08,22.07,22.08,1800.0,14.0608,14.0672,14.0608,14.0672,1800.0
2005-04-27 12:55:00,22.07,22.07,22.06,22.07,2250.0,14.0608,14.0608,14.0545,14.0608,2250.0
2005-04-27 13:00:00,22.08,22.09,22.07,22.09,3750.0,14.0672,14.0736,14.0608,14.0736,3750.0
2005-04-27 13:05:00,22.08,22.11,22.07,22.11,4350.0,14.0672,14.0863,14.0608,14.0863,4350.0
2005-04-27 13:10:00,22.11,22.19,22.11,22.19,6900.0,14.0863,14.1373,14.0863,14.1373,6900.0
2005-04-27 13:15:00,22.19,22.19,22.13,22.15,2550.0,14.1373,14.1373,14.0991,14.1118,2550.0
2005-04-27 13:20:00,22.14,22.14,22.11,22.13,4950.0,14.1054,14.1054,14.0863,14.0991,4950.0
2005-04-27 13:25:00,22.14,22.19,22.14,22.19,6450.0,14.1054,14.1373,14.1054,14.1373,6450.0
2005-04-27 13:30:00,22.19,22.21,22.19,22.21,7500.0,14.1373,14.15,14.1373,14.15,7500.0
2005-04-27 13:35:00,22.2,22.25,22.2,22.25,16350.0,14.1437,14.1755,14.1437,14.1755,16350.0
2005-04-27 13:40:00,22.25,22.25,22.19,22.19,4050.0,14.1755,14.1755,14.1373,14.1373,4050.0
2005-04-27 13:45:00,22.15,22.23,22.15,22.21,6300.0,14.1118,14.1628,14.1118,14.15,6300.0
2005-04-27 13:50:00,22.23,22.26,22.23,22.25,8700.0,14.1628,14.1819,14.1628,14.1755,8700.0
2005-04-27 13:55:00,22.25,22.27,22.24,22.27,5400.0,14.1755,14.1883,14.1691,14.1883,5400.0
2005-04-27 14:00:00,22.27,22.27,22.24,22.26,4050.0,14.1883,14.1883,14.1691,14.1819,4050.0
2005-04-27 14:05:00,22.29,22.29,22.27,22.27,5850.0,14.201,14.201,14.1883,14.1883,5850.0
2005-04-27 14:10:00,22.25,22.29,22.25,22.29,9150.0,14.1755,14.201,14.1755,14.201,9150.0
2005-04-27 14:15:00,22.29,22.35,22.29,22.33,39900.0,14.201,14.2392,14.201,14.2265,39900.0
2005-04-27 14:20:00,22.34,22.36,22.33,22.36,8850.0,14.2329,14.2456,14.2265,14.2456,8850.0
2005-04-27 14:25:00,22.34,22.35,22.33,22.33,9450.0,14.2329,14.2392,14.2265,14.2265,9450.0
2005-04-27 14:30:00,22.33,22.36,22.33,22.36,11400.0,14.2265,14.2456,14.2265,14.2456,11400.0
2005-04-27 14:35:00,22.36,22.36,22.33,22.35,6900.0,14.2456,14.2456,14.2265,14.2392,6900.0
2005-04-27 14:40:00,22.35,22.35,22.35,22.35,6450.0,14.2392,14.2392,14.2392,14.2392,6450.0
2005-04-27 14:45:00,22.35,22.38,22.35,22.38,3450.0,14.2392,14.2583,14.2392,14.2583,3450.0
2005-04-27 14:50:00,22.37,22.41,22.37,22.4,10800.0,14.252,14.2775,14.252,14.2711,10800.0
2005-04-27 14:55:00,22.41,22.42,22.41,22.42,4350.0,14.2775,14.2838,14.2775,14.2838,4350.0
2005-04-27 15:00:00,22.42,22.43,22.42,22.42,33750.0,14.2838,14.2902,14.2838,14.2838,33750.0
2005-04-27 15:05:00,22.41,22.42,22.41,22.42,10050.0,14.2775,14.2838,14.2775,14.2838,10050.0
2005-04-27 15:10:00,22.42,22.44,22.4,22.43,7350.0,14.2838,14.2966,14.2711,14.2902,7350.0
2005-04-27 15:15:00,22.43,22.43,22.43,22.43,9450.0,14.2902,14.2902,14.2902,14.2902,9450.0
2005-04-27 15:20:00,22.43,22.43,22.43,22.43,20400.0,14.2902,14.2902,14.2902,14.2902,20400.0
2005-04-27 15:25:00,22.43,22.44,22.39,22.41,21450.0,14.2902,14.2966,14.2647,14.2775,21450.0
2005-04-27 15:30:00,22.41,22.41,22.36,22.37,7350.0,14.2775,14.2775,14.2456,14.252,7350.0
2005-04-27 15:35:00,22.37,22.37,22.35,22.37,7050.0,14.252,14.252,14.2392,14.252,7050.0
2005-04-27 15:40:00,22.36,22.38,22.35,22.37,10800.0,14.2456,14.2583,14.2392,14.252,10800.0
2005-04-27 15:45:00,22.37,22.37,22.35,22.35,2850.0,14.252,14.252,14.2392,14.2392,2850.0
2005-04-27 15:50:00,22.34,22.34,22.31,22.33,16350.0,14.2329,14.2329,14.2137,14.2265,16350.0
2005-04-27 15:55:00,22.34,22.34,22.32,22.32,24300.0,14.2329,14.2329,14.2201,14.2201,24300.0
2005-04-28 09:35:00,22.26,22.43,22.26,22.43,47700.0,14.1819,14.2902,14.1819,14.2902,47700.0
2005-04-28 09:40:00,22.42,22.43,22.34,22.34,25500.0,14.2838,14.2902,14.2329,14.2329,25500.0
2005-04-28 09:45:00,22.34,22.4,22.34,22.37,13350.0,14.2329,14.2711,14.2329,14.252,13350.0
2005-04-28 09:50:00,22.37,22.37,22.27,22.27,7500.0,14.252,14.252,14.1883,14.1883,7500.0
2005-04-28 09:55:00,22.27,22.27,22.23,22.23,7350.0,14.1883,14.1883,14.1628,14.1628,7350.0
2005-04-28 10:00:00,22.23,22.31,22.23,22.31,16950.0,14.1628,14.2137,14.1628,14.2137,16950.0
2005-04-28 10:05:00,22.31,22.31,22.25,22.26,6900.0,14.2137,14.2137,14.1755,14.1819,6900.0
2005-04-28 10:10:00,22.25,22.37,22.25,22.37,10050.0,14.1755,14.252,14.1755,14.252,10050.0
2005-04-28 10:15:00,22.37,22.39,22.36,22.37,13350.0,14.252,14.2647,14.2456,14.252,13350.0
2005-04-28 10:20:00,22.37,22.42,22.34,22.39,12300.0,14.252,14.2838,14.2329,14.2647,12300.0
2005-04-28 10:25:00,22.4,22.41,22.37,22.37,5850.0,14.2711,14.2775,14.252,14.252,5850.0
2005-04-28 10:30:00,22.37,22.4,22.35,22.36,9000.0,14.252,14.2711,14.2392,14.2456,9000.0
2005-04-28 10:35:00,22.35,22.35,22.29,22.3,5400.0,14.2392,14.2392,14.201,14.2074,5400.0
2005-04-28 10:40:00,22.29,22.29,22.23,22.23,2400.0,14.201,14.201,14.1628,14.1628,2400.0
2005-04-28 10:45:00,22.23,22.23,22.23,22.23,1050.0,14.1628,14.1628,14.1628,14.1628,1050.0
2005-04-28 10:50:00,22.23,22.24,22.2,22.2,5400.0,14.1628,14.1691,14.1437,14.1437,5400.0
2005-04-28 10:55:00,22.2,22.21,22.2,22.2,19200.0,14.1437,14.15,14.1437,14.1437,19200.0
2005-04-28 11:00:00,22.2,22.2,22.19,22.19,3000.0,14.1437,14.1437,14.1373,14.1373,3000.0
2005-04-28 11:05:00,22.19,22.24,22.19,22.23,6150.0,14.1373,14.1691,14.1373,14.1628,6150.0
2005-04-28 11:10:00,22.23,22.23,22.21,22.21,2250.0,14.1628,14.1628,14.15,14.15,2250.0
2005-04-28 11:15:00,22.21,22.21,22.2,22.21,13200.0,14.15,14.15,14.1437,14.15,13200.0
2005-04-28 11:20:00,22.21,22.26,22.21,22.25,4350.0,14.15,14.1819,14.15,14.1755,4350.0
2005-04-28 11:25:00,22.23,22.24,22.22,22.22,4650.0,14.1628,14.1691,14.1564,14.1564,4650.0
2005-04-28 11:30:00,22.22,22.22,22.2,22.2,3150.0,14.1564,14.1564,14.1437,14.1437,3150.0
2005-04-28 11:35:00,22.2,22.2,22.16,22.16,2700.0,14.1437,14.1437,14.1182,14.1182,2700.0
2005-04-28 11:40:00,22.15,22.16,22.15,22.16,5400.0,14.1118,14.1182,14.1118,14.1182,5400.0
2005-04-28 11:45:00,22.15,22.23,22.15,22.23,5700.0,14.1118,14.1628,14.1118,14.1628,5700.0
2005-04-28 11:50:00,22.23,22.29,22.23,22.27,14850.0,14.1628,14.201,14.1628,14.1883,14850.0
2005-04-28 11:55:00,22.27,22.27,22.25,22.26,29400.0,14.1883,14.1883,14.1755,14.1819,29400.0
2005-04-28 12:00:00,22.25,22.25,22.2,22.21,2400.0,14.1755,14.1755,14.1437,14.15,2400.0
2005-04-28 12:05:00,22.19,22.19,22.17,22.17,1650.0,14.1373,14.1373,14.1245,14.1245,1650.0
2005-04-28 12:10:00,22.16,22.16,22.13,22.13,900.0,14.1182,14.1182,14.0991,14.0991,900.0
2005-04-28 12:15:00,22.14,22.25,22.14,22.25,5850.0,14.1054,14.1755,14.1054,14.1755,5850.0
2005-04-28 12:20:00,22.23,22.24,22.23,22.24,450.0,14.1628,14.1691,14.1628,14.1691,450.0
2005-04-28 12:25:00,22.24,22.27,22.24,22.27,7200.0,14.1691,14.1883,14.1691,14.1883,7200.0
2005-04-28 12:30:00,22.27,22.27,22.25,22.27,10650.0,14.1883,14.1883,14.1755,14.1883,10650.0
2005-04-28 12:35:00,22.27,22.27,22.25,22.25,4500.0,14.1883,14.1883,14.1755,14.1755,4500.0
2005-04-28 12:40:00,22.24,22.25,22.24,22.25,2700.0,14.1691,14.1755,14.1691,14.1755,2700.0
2005-04-28 12:45:00,22.25,22.26,22.24,22.25,6450.0,14.1755,14.1819,14.1691,14.1755,6450.0
2005-04-28 12:50:00,22.25,22.25,22.23,22.23,46800.0,14.1755,14.1755,14.1628,14.1628,46800.0
2005-04-28 12:55:00,22.24,22.25,22.23,22.25,13950.0,14.1691,14.1755,14.1628,14.1755,13950.0
2005-04-28 13:00:00,22.25,22.26,22.25,22.25,6450.0,14.1755,14.1819,14.1755,14.1755,6450.0
2005-04-28 13:05:00,22.23,22.25,22.23,22.24,12150.0,14.1628,14.1755,14.1628,14.1691,12150.0
2005-04-28 13:10:00,22.23,22.24,22.23,22.24,9450.0,14.1628,14.1691,14.1628,14.1691,9450.0
2005-04-28 13:15:00,22.25,22.25,22.25,22.25,4350.0,14.1755,14.1755,14.1755,14.1755,4350.0
2005-04-28 13:20:00,22.25,22.25,22.25,22.25,1050.0,14.1755,14.1755,14.1755,14.1755,1050.0
2005-04-28 13:25:00,22.25,22.25,22.23,22.23,2400.0,14.1755,14.1755,14.1628,14.1628,2400.0
2005-04-28 13:30:00,22.23,22.23,22.2,22.21,6150.0,14.1628,14.1628,14.1437,14.15,6150.0
2005-04-28 13:35:00,22.21,22.23,22.21,22.23,6300.0,14.15,14.1628,14.15,14.1628,6300.0
2005-04-28 13:40:00,22.23,22.23,22.23,22.23,4350.0,14.1628,14.1628,14.1628,14.1628,4350.0
2005-04-28 13:45:00,22.23,22.23,22.23,22.23,7650.0,14.1628,14.1628,14.1628,14.1628,7650.0
2005-04-28 13:50:00,22.23,22.23,22.23,22.23,4650.0,14.1628,14.1628,14.1628,14.1628,4650.0
2005-04-28 13:55:00,22.23,22.23,22.2,22.2,17550.0,14.1628,14.1628,14.1437,14.1437,17550.0
2005-04-28 14:00:00,22.21,22.23,22.2,22.23,6150.0,14.15,14.1628,14.1437,14.1628,6150.0
2005-04-28 14:05:00,22.23,22.23,22.18,22.18,18450.0,14.1628,14.1628,14.1309,14.1309,18450.0
2005-04-28 14:10:00,22.17,22.17,22.13,22.13,1050.0,14.1245,14.1245,14.0991,14.0991,1050.0
2005-04-28 14:15:00,22.13,22.15,22.1,22.1,6450.0,14.0991,14.1118,14.08,14.08,6450.0
2005-04-28 14:20:00,22.11,22.11,22.01,22.01,6000.0,14.0863,14.0863,14.0226,14.0226,6000.0
2005-04-28 14:25:00,22.02,22.02,21.97,22.01,2400.0,14.029,14.029,13.9971,14.0226,2400.0
2005-04-28 14:30:00,22.01,22.03,22.01,22.03,2700.0,14.0226,14.0354,14.0226,14.0354,2700.0
2005-04-28 14:35:00,22.03,22.15,22.03,22.15,20850.0,14.0354,14.1118,14.0354,14.1118,20850.0
2005-04-28 14:40:00,22.15,22.19,22.15,22.19,12150.0,14.1118,14.1373,14.1118,14.1373,12150.0
2005-04-28 14:45:00,22.19,22.2,22.13,22.13,10950.0,14.1373,14.1437,14.0991,14.0991,10950.0
2005-04-28 14:50:00,22.13,22.15,22.13,22.15,6450.0,14.0991,14.1118,14.0991,14.1118,6450.0
2005-04-28 14:55:00,22.16,22.21,22.16,22.21,11550.0,14.1182,14.15,14.1182,14.15,11550.0
2005-04-28 15:00:00,22.21,22.22,22.18,22.19,14550.0,14.15,14.1564,14.1309,14.1373,14550.0
2005-04-28 15:05:00,22.2,22.21,22.19,22.2,62700.0,14.1437,14.15,14.1373,14.1437,62700.0
2005-04-28 15:10:00,22.19,22.2,22.17,22.18,9450.0,14.1373,14.1437,14.1245,14.1309,9450.0
2005-04-28 15:15:00,22.19,22.2,22.18,22.2,6900.0,14.1373,14.1437,14.1309,14.1437,6900.0
2005-04-28 15:20:00,22.2,22.23,22.2,22.23,11550.0,14.1437,14.1628,14.1437,14.1628,11550.0
2005-04-28 15:25:00,22.23,22.23,22.19,22.2,14700.0,14.1628,14.1628,14.1373,14.1437,14700.0
2005-04-28 15:30:00,22.19,22.2,22.16,22.16,12150.0,14.1373,14.1437,14.1182,14.1182,12150.0
2005-04-28 15:35:00,22.16,22.17,22.11,22.12,22200.0,14.1182,14.1245,14.0863,14.0927,22200.0
2005-04-28 15:40:00,22.12,22.12,22.09,22.09,32850.0,14.0927,14.0927,14.0736,14.0736,32850.0
2005-04-28 15:45:00,22.09,22.1,22.09,22.1,30750.0,14.0736,14.08,14.0736,14.08,30750.0
2005-04-28 15:50:00,22.1,22.1,22.09,22.09,10950.0,14.08,14.08,14.0736,14.0736,10950.0
2005-04-28 15:55:00,22.1,22.11,22.09,22.09,20400.0,14.08,14.0863,14.0736,14.0736,20400.0
2005-04-29 09:35:00,23.33,23.56,23.32,23.56,177750.0,14.8636,15.0101,14.8572,15.0101,177750.0
2005-04-29 09:40:00,23.73,24.1,23.6,23.87,131850.0,15.1184,15.3542,15.0356,15.2076,131850.0
2005-04-29 09:45:00,23.8,23.81,23.53,23.54,61050.0,15.163,15.1694,14.991,14.9974,61050.0
2005-04-29 09:50:00,23.33,23.45,23.28,23.3,44400.0,14.8636,14.94,14.8317,14.8445,44400.0
2005-04-29 09:55:00,23.2,23.23,23.19,23.19,100500.0,14.7808,14.7999,14.7744,14.7744,100500.0
2005-04-29 10:00:00,23.19,23.23,23.17,23.17,144150.0,14.7744,14.7999,14.7617,14.7617,144150.0
2005-04-29 10:05:00,23.17,23.21,23.17,23.2,82650.0,14.7617,14.7871,14.7617,14.7808,82650.0
2005-04-29 10:10:00,23.2,23.2,23.13,23.14,94350.0,14.7808,14.7808,14.7362,14.7425,94350.0
2005-04-29 10:15:00,23.14,23.14,23.13,23.13,110550.0,14.7425,14.7425,14.7362,14.7362,110550.0
2005-04-29 10:20:00,23.14,23.14,23.1,23.13,44550.0,14.7425,14.7425,14.7171,14.7362,44550.0
2005-04-29 10:25:00,23.13,23.13,23.13,23.13,45600.0,14.7362,14.7362,14.7362,14.7362,45600.0
2005-04-29 10:30:00,23.13,23.19,23.07,23.07,93000.0,14.7362,14.7744,14.6979,14.6979,93000.0
2005-04-29 10:35:00,23.07,23.1,22.96,23.01,141900.0,14.6979,14.7171,14.6279,14.6597,141900.0
2005-04-29 10:40:00,23.01,23.03,22.9,22.96,92550.0,14.6597,14.6725,14.5896,14.6279,92550.0
2005-04-29 10:45:00,22.96,22.97,22.91,22.92,86400.0,14.6279,14.6342,14.596,14.6024,86400.0
2005-04-29 10:50:00,22.92,22.93,22.69,22.7,129900.0,14.6024,14.6087,14.4558,14.4622,129900.0
2005-04-29 10:55:00,22.7,22.77,22.7,22.77,67500.0,14.4622,14.5068,14.4622,14.5068,67500.0
2005-04-29 11:00:00,22.77,22.8,22.75,22.79,63450.0,14.5068,14.5259,14.4941,14.5196,63450.0
2005-04-29 11:05:00,22.76,22.95,22.76,22.95,91950.0,14.5004,14.6215,14.5004,14.6215,91950.0
2005-04-29 11:10:00,22.95,22.99,22.93,22.97,21450.0,14.6215,14.647,14.6087,14.6342,21450.0
2005-04-29 11:15:00,22.97,22.99,22.97,22.99,27750.0,14.6342,14.647,14.6342,14.647,27750.0
2005-04-29 11:20:00,22.99,22.99,22.97,22.99,11700.0,14.647,14.647,14.6342,14.647,11700.0
2005-04-29 11:25:00,22.99,23.0,22.99,23.0,88350.0,14.647,14.6533,14.647,14.6533,88350.0
2005-04-29 11:30:00,23.0,23.08,22.99,23.05,107250.0,14.6533,14.7043,14.647,14.6852,107250.0
2005-04-29 11:35:00,23.05,23.05,23.03,23.03,61200.0,14.6852,14.6852,14.6725,14.6725,61200.0
2005-04-29 11:40:00,23.03,23.03,23.01,23.01,24300.0,14.6725,14.6725,14.6597,14.6597,24300.0
2005-04-29 11:45:00,23.0,23.03,23.0,23.03,23400.0,14.6533,14.6725,14.6533,14.6725,23400.0
2005-04-29 11:50:00,23.03,23.04,23.02,23.03,70500.0,14.6725,14.6788,14.6661,14.6725,70500.0
2005-04-29 11:55:00,23.05,23.12,23.05,23.12,34950.0,14.6852,14.7298,14.6852,14.7298,34950.0
2005-04-29 12:00:00,23.12,23.29,23.11,23.23,44550.0,14.7298,14.8381,14.7234,14.7999,44550.0
2005-04-29 12:05:00,23.27,23.27,23.17,23.17,68550.0,14.8254,14.8254,14.7617,14.7617,68550.0
2005-04-29 12:10:00,23.17,23.17,23.11,23.11,44550.0,14.7617,14.7617,14.7234,14.7234,44550.0
2005-04-29 12:15:00,23.11,23.13,23.1,23.13,18300.0,14.7234,14.7362,14.7171,14.7362,18300.0
2005-04-29 12:20:00,23.13,23.13,23.06,23.07,44700.0,14.7362,14.7362,14.6916,14.6979,44700.0
2005-04-29 12:25:00,23.07,23.07,23.06,23.06,6900.0,14.6979,14.6979,14.6916,14.6916,6900.0
2005-04-29 12:30:00,23.07,23.07,23.06,23.07,28350.0,14.6979,14.6979,14.6916,14.6979,28350.0
2005-04-29 12:35:00,23.07,23.07,23.05,23.05,23550.0,14.6979,14.6979,14.6852,14.6852,23550.0
2005-04-29 12:40:00,23.05,23.05,23.03,23.03,141150.0,14.6852,14.6852,14.6725,14.6725,141150.0
2005-04-29 12:45:00,23.03,23.11,23.03,23.07,46800.0,14.6725,14.7234,14.6725,14.6979,46800.0
2005-04-29 12:50:00,23.07,23.07,23.03,23.03,65550.0,14.6979,14.6979,14.6725,14.6725,65550.0
2005-04-29 12:55:00,23.03,23.03,22.93,22.95,82950.0,14.6725,14.6725,14.6087,14.6215,82950.0
2005-04-29 13:00:00,22.93,22.98,22.92,22.95,60750.0,14.6087,14.6406,14.6024,14.6215,60750.0
2005-04-29 13:05:00,22.95,23.0,22.95,22.99,26850.0,14.6215,14.6533,14.6215,14.647,26850.0
2005-04-29 13:10:00,22.97,22.99,22.97,22.98,20850.0,14.6342,14.647,14.6342,14.6406,20850.0
2005-04-29 13:15:00,22.98,22.98,22.92,22.93,25800.0,14.6406,14.6406,14.6024,14.6087,25800.0
2005-04-29 13:20:00,22.93,22.93,22.92,22.93,29250.0,14.6087,14.6087,14.6024,14.6087,29250.0
2005-04-29 13:25:00,22.93,23.0,22.93,22.99,20550.0,14.6087,14.6533,14.6087,14.647,20550.0
2005-04-29 13:30:00,22.99,22.99,22.96,22.99,12300.0,14.647,14.647,14.6279,14.647,12300.0
2005-04-29 13:35:00,22.99,23.0,22.98,23.0,27300.0,14.647,14.6533,14.6406,14.6533,27300.0
2005-04-29 13:40:00,22.99,23.0,22.99,22.99,43500.0,14.647,14.6533,14.647,14.647,43500.0
2005-04-29 13:45:00,23.0,23.03,22.99,23.03,47700.0,14.6533,14.6725,14.647,14.6725,47700.0
2005-04-29 13:50:00,23.05,23.08,23.03,23.07,19350.0,14.6852,14.7043,14.6725,14.6979,19350.0
2005-04-29 13:55:00,23.07,23.27,23.07,23.21,26700.0,14.6979,14.8254,14.6979,14.7871,26700.0
2005-04-29 14:00:00,23.21,23.29,23.21,23.27,30300.0,14.7871,14.8381,14.7871,14.8254,30300.0
2005-04-29 14:05:00,23.27,23.27,23.25,23.26,39000.0,14.8254,14.8254,14.8126,14.819,39000.0
2005-04-29 14:10:00,23.27,23.27,23.19,23.19,82050.0,14.8254,14.8254,14.7744,14.7744,82050.0
2005-04-29 14:15:00,23.19,23.19,23.17,23.19,11100.0,14.7744,14.7744,14.7617,14.7744,11100.0
2005-04-29 14:20:00,23.19,23.2,23.18,23.19,49200.0,14.7744,14.7808,14.768,14.7744,49200.0
2005-04-29 14:25:00,23.18,23.19,23.17,23.19,36450.0,14.768,14.7744,14.7617,14.7744,36450.0
2005-04-29 14:30:00,23.2,23.2,23.17,23.17,60600.0,14.7808,14.7808,14.7617,14.7617,60600.0
2005-04-29 14:35:00,23.17,23.17,23.1,23.11,104250.0,14.7617,14.7617,14.7171,14.7234,104250.0
2005-04-29 14:40:00,23.08,23.09,23.03,23.04,38700.0,14.7043,14.7107,14.6725,14.6788,38700.0
2005-04-29 14:45:00,23.05,23.07,23.05,23.06,25800.0,14.6852,14.6979,14.6852,14.6916,25800.0
2005-04-29 14:50:00,23.06,23.07,23.05,23.07,54750.0,14.6916,14.6979,14.6852,14.6979,54750.0
2005-04-29 14:55:00,23.07,23.07,23.05,23.06,42750.0,14.6979,14.6979,14.6852,14.6916,42750.0
2005-04-29 15:00:00,23.05,23.07,23.02,23.04,64800.0,14.6852,14.6979,14.6661,14.6788,64800.0
2005-04-29 15:05:00,23.04,23.07,23.02,23.06,40950.0,14.6788,14.6979,14.6661,14.6916,40950.0
2005-04-29 15:10:00,23.06,23.07,22.97,22.97,44400.0,14.6916,14.6979,14.6342,14.6342,44400.0
2005-04-29 15:15:00,22.97,23.04,22.95,23.02,40500.0,14.6342,14.6788,14.6215,14.6661,40500.0
2005-04-29 15:20:00,23.02,23.05,23.02,23.05,17100.0,14.6661,14.6852,14.6661,14.6852,17100.0
2005-04-29 15:25:00,23.05,23.15,23.05,23.15,39600.0,14.6852,14.7489,14.6852,14.7489,39600.0
2005-04-29 15:30:00,23.15,23.15,23.08,23.13,58200.0,14.7489,14.7489,14.7043,14.7362,58200.0
2005-04-29 15:35:00,23.13,23.13,23.07,23.08,51900.0,14.7362,14.7362,14.6979,14.7043,51900.0
2005-04-29 15:40:00,23.08,23.11,23.08,23.11,86850.0,14.7043,14.7234,14.7043,14.7234,86850.0
2005-04-29 15:45:00,23.12,23.17,23.09,23.16,50100.0,14.7298,14.7617,14.7107,14.7553,50100.0
2005-04-29 15:50:00,23.17,23.17,23.13,23.13,72900.0,14.7617,14.7617,14.7362,14.7362,72900.0
2005-04-29 15:55:00,23.13,23.13,23.06,23.06,66000.0,14.7362,14.7362,14.6916,14.6916,66000.0
2005-05-02 09:30:00,23.17,23.21,23.17,23.19,33900.0,14.7617,14.7871,14.7617,14.7744,33900.0
2005-05-02 09:35:00,23.19,23.29,23.19,23.29,37500.0,14.7744,14.8381,14.7744,14.8381,37500.0
2005-05-02 09:40:00,23.27,23.34,23.21,23.34,44550.0,14.8254,14.87,14.7871,14.87,44550.0
2005-05-02 09:45:00,23.34,23.47,23.31,23.31,92700.0,14.87,14.9528,14.8508,14.8508,92700.0
2005-05-02 09:50:00,23.31,23.37,23.26,23.33,28050.0,14.8508,14.8891,14.819,14.8636,28050.0
2005-05-02 09:55:00,23.33,23.43,23.29,23.43,54000.0,14.8636,14.9273,14.8381,14.9273,54000.0
2005-05-02 10:00:00,23.43,23.52,23.43,23.47,45300.0,14.9273,14.9846,14.9273,14.9528,45300.0
2005-05-02 10:05:00,23.47,23.47,23.44,23.47,46950.0,14.9528,14.9528,14.9337,14.9528,46950.0
2005-05-02 10:10:00,23.47,23.53,23.47,23.53,79050.0,14.9528,14.991,14.9528,14.991,79050.0
2005-05-02 10:15:00,23.53,23.53,23.43,23.47,136800.0,14.991,14.991,14.9273,14.9528,136800.0
2005-05-02 10:20:00,23.48,23.57,23.48,23.57,78450.0,14.9592,15.0165,14.9592,15.0165,78450.0
2005-05-02 10:25:00,23.57,23.59,23.49,23.52,45300.0,15.0165,15.0292,14.9655,14.9846,45300.0
2005-05-02 10:30:00,23.52,23.52,23.49,23.49,92550.0,14.9846,14.9846,14.9655,14.9655,92550.0
2005-05-02 10:35:00,23.49,23.5,23.48,23.5,103650.0,14.9655,14.9719,14.9592,14.9719,103650.0
2005-05-02 10:40:00,23.5,23.5,23.49,23.49,64050.0,14.9719,14.9719,14.9655,14.9655,64050.0
2005-05-02 10:45:00,23.47,23.49,23.42,23.42,96450.0,14.9528,14.9655,14.9209,14.9209,96450.0
2005-05-02 10:50:00,23.42,23.43,23.33,23.34,77100.0,14.9209,14.9273,14.8636,14.87,77100.0
2005-05-02 10:55:00,23.33,23.33,23.3,23.31,59550.0,14.8636,14.8636,14.8445,14.8508,59550.0
2005-05-02 11:00:00,23.31,23.32,23.31,23.32,75150.0,14.8508,14.8572,14.8508,14.8572,75150.0
2005-05-02 11:05:00,23.32,23.32,23.29,23.29,33150.0,14.8572,14.8572,14.8381,14.8381,33150.0
2005-05-02 11:10:00,23.29,23.3,23.28,23.28,35850.0,14.8381,14.8445,14.8317,14.8317,35850.0
2005-05-02 11:15:00,23.29,23.29,23.23,23.25,46200.0,14.8381,14.8381,14.7999,14.8126,46200.0
2005-05-02 11:20:00,23.24,23.29,23.24,23.26,19800.0,14.8062,14.8381,14.8062,14.819,19800.0
2005-05-02 11:25:00,23.26,23.27,23.25,23.25,11700.0,14.819,14.8254,14.8126,14.8126,11700.0
2005-05-02 11:30:00,23.25,23.27,23.25,23.25,9750.0,14.8126,14.8254,14.8126,14.8126,9750.0
2005-05-02 11:35:00,23.26,23.27,23.17,23.19,18600.0,14.819,14.8254,14.7617,14.7744,18600.0
2005-05-02 11:40:00,23.18,23.18,23.11,23.13,18600.0,14.768,14.768,14.7234,14.7362,18600.0
2005-05-02 11:45:00,23.13,23.15,23.13,23.13,4050.0,14.7362,14.7489,14.7362,14.7362,4050.0
2005-05-02 11:50:00,23.13,23.13,23.08,23.09,16050.0,14.7362,14.7362,14.7043,14.7107,16050.0
2005-05-02 11:55:00,23.07,23.1,22.94,22.98,41400.0,14.6979,14.7171,14.6151,14.6406,41400.0
2005-05-02 12:00:00,22.99,23.0,22.96,22.97,36750.0,14.647,14.6533,14.6279,14.6342,36750.0
2005-05-02 12:05:00,22.97,22.99,22.92,22.94,44550.0,14.6342,14.647,14.6024,14.6151,44550.0
2005-05-02 12:10:00,22.94,22.94,22.89,22.89,32400.0,14.6151,14.6151,14.5833,14.5833,32400.0
2005-05-02 12:15:00,22.87,22.87,22.81,22.81,30450.0,14.5705,14.5705,14.5323,14.5323,30450.0
2005-05-02 12:20:00,22.82,22.83,22.78,22.78,25950.0,14.5387,14.545,14.5132,14.5132,25950.0
2005-05-02 12:25:00,22.8,22.81,22.8,22.81,5100.0,14.5259,14.5323,14.5259,14.5323,5100.0
2005-05-02 12:30:00,22.81,22.82,22.8,22.81,29850.0,14.5323,14.5387,14.5259,14.5323,29850.0
2005-05-02 12:35:00,22.78,22.78,22.65,22.7,97950.0,14.5132,14.5132,14.4304,14.4622,97950.0
2005-05-02 12:40:00,22.7,22.7,22.58,22.65,30450.0,14.4622,14.4622,14.3858,14.4304,30450.0
2005-05-02 12:45:00,22.65,22.66,22.6,22.65,36000.0,14.4304,14.4367,14.3985,14.4304,36000.0
2005-05-02 12:50:00,22.65,22.73,22.65,22.73,63000.0,14.4304,14.4813,14.4304,14.4813,63000.0
2005-05-02 12:55:00,22.73,22.75,22.73,22.73,26700.0,14.4813,14.4941,14.4813,14.4813,26700.0
2005-05-02 13:00:00,22.74,22.75,22.73,22.75,28800.0,14.4877,14.4941,14.4813,14.4941,28800.0
2005-05-02 13:05:00,22.74,22.75,22.7,22.7,52500.0,14.4877,14.4941,14.4622,14.4622,52500.0
2005-05-02 13:10:00,22.73,22.79,22.69,22.79,21000.0,14.4813,14.5196,14.4558,14.5196,21000.0
2005-05-02 13:15:00,22.79,22.83,22.78,22.83,19800.0,14.5196,14.545,14.5132,14.545,19800.0
2005-05-02 13:20:00,22.83,22.86,22.81,22.83,27300.0,14.545,14.5641,14.5323,14.545,27300.0
2005-05-02 13:25:00,22.83,22.84,22.74,22.75,28350.0,14.545,14.5514,14.4877,14.4941,28350.0
2005-05-02 13:30:00,22.75,22.75,22.68,22.7,41850.0,14.4941,14.4941,14.4495,14.4622,41850.0
2005-05-02 13:35:00,22.71,22.71,22.67,22.69,39450.0,14.4686,14.4686,14.4431,14.4558,39450.0
2005-05-02 13:40:00,22.7,22.71,22.69,22.71,21150.0,14.4622,14.4686,14.4558,14.4686,21150.0
2005-05-02 13:45:00,22.71,22.71,22.7,22.71,10950.0,14.4686,14.4686,14.4622,14.4686,10950.0
2005-05-02 13:50:00,22.7,22.71,22.63,22.64,27150.0,14.4622,14.4686,14.4176,14.424,27150.0
2005-05-02 13:55:00,22.64,22.66,22.63,22.65,53550.0,14.424,14.4367,14.4176,14.4304,53550.0
2005-05-02 14:00:00,22.66,22.67,22.61,22.64,45450.0,14.4367,14.4431,14.4049,14.424,45450.0
2005-05-02 14:05:00,22.64,22.64,22.6,22.63,10800.0,14.424,14.424,14.3985,14.4176,10800.0
2005-05-02 14:10:00,22.61,22.67,22.61,22.67,24300.0,14.4049,14.4431,14.4049,14.4431,24300.0
2005-05-02 14:15:00,22.67,22.69,22.62,22.63,53400.0,14.4431,14.4558,14.4112,14.4176,53400.0
2005-05-02 14:20:00,22.63,22.64,22.63,22.64,15150.0,14.4176,14.424,14.4176,14.424,15150.0
2005-05-02 14:25:00,22.64,22.66,22.64,22.66,20100.0,14.424,14.4367,14.424,14.4367,20100.0
2005-05-02 14:30:00,22.66,22.7,22.65,22.69,85950.0,14.4367,14.4622,14.4304,14.4558,85950.0
2005-05-02 14:35:00,22.69,22.77,22.69,22.77,22650.0,14.4558,14.5068,14.4558,14.5068,22650.0
2005-05-02 14:40:00,22.78,22.87,22.78,22.85,29100.0,14.5132,14.5705,14.5132,14.5578,29100.0
2005-05-02 14:45:00,22.87,23.01,22.83,23.01,42900.0,14.5705,14.6597,14.545,14.6597,42900.0
2005-05-02 14:50:00,23.01,23.03,22.95,22.98,66900.0,14.6597,14.6725,14.6215,14.6406,66900.0
2005-05-02 14:55:00,22.97,23.05,22.96,23.05,40050.0,14.6342,14.6852,14.6279,14.6852,40050.0
2005-05-02 15:00:00,23.05,23.05,22.96,22.97,69600.0,14.6852,14.6852,14.6279,14.6342,69600.0
2005-05-02 15:05:00,23.0,23.06,22.99,23.04,45150.0,14.6533,14.6916,14.647,14.6788,45150.0
2005-05-02 15:10:00,23.05,23.09,23.05,23.06,18900.0,14.6852,14.7107,14.6852,14.6916,18900.0
2005-05-02 15:15:00,23.07,23.11,23.06,23.1,46350.0,14.6979,14.7234,14.6916,14.7171,46350.0
2005-05-02 15:20:00,23.11,23.31,23.1,23.31,59400.0,14.7234,14.8508,14.7171,14.8508,59400.0
2005-05-02 15:25:00,23.31,23.35,23.29,23.3,61200.0,14.8508,14.8763,14.8381,14.8445,61200.0
2005-05-02 15:30:00,23.3,23.32,23.29,23.3,43650.0,14.8445,14.8572,14.8381,14.8445,43650.0
2005-05-02 15:35:00,23.31,23.31,23.26,23.26,58500.0,14.8508,14.8508,14.819,14.819,58500.0
2005-05-02 15:40:00,23.26,23.27,23.21,23.25,30150.0,14.819,14.8254,14.7871,14.8126,30150.0
2005-05-02 15:45:00,23.25,23.32,23.25,23.32,37350.0,14.8126,14.8572,14.8126,14.8572,37350.0
2005-05-02 15:50:00,23.33,23.33,23.29,23.31,45150.0,14.8636,14.8636,14.8381,14.8508,45150.0
2005-05-02 15:55:00,23.31,23.34,23.3,23.33,55500.0,14.8508,14.87,14.8445,14.8636,55500.0
2005-05-03 09:30:00,23.33,23.33,23.23,23.27,40500.0,14.8636,14.8636,14.7999,14.8254,40500.0
2005-05-03 09:35:00,23.29,23.34,23.24,23.33,74850.0,14.8381,14.87,14.8062,14.8636,74850.0
2005-05-03 09:40:00,23.33,23.42,23.33,23.4,18300.0,14.8636,14.9209,14.8636,14.9082,18300.0
2005-05-03 09:45:00,23.41,23.49,23.41,23.48,22800.0,14.9146,14.9655,14.9146,14.9592,22800.0
2005-05-03 09:50:00,23.49,23.49,23.42,23.48,13200.0,14.9655,14.9655,14.9209,14.9592,13200.0
2005-05-03 09:55:00,23.47,23.57,23.47,23.55,115200.0,14.9528,15.0165,14.9528,15.0037,115200.0
2005-05-03 10:00:00,23.55,23.55,23.45,23.51,25050.0,15.0037,15.0037,14.94,14.9783,25050.0
2005-05-03 10:05:00,23.51,23.53,23.47,23.47,10950.0,14.9783,14.991,14.9528,14.9528,10950.0
2005-05-03 10:10:00,23.48,23.51,23.47,23.51,9000.0,14.9592,14.9783,14.9528,14.9783,9000.0
2005-05-03 10:15:00,23.51,23.54,23.49,23.51,28650.0,14.9783,14.9974,14.9655,14.9783,28650.0
2005-05-03 10:20:00,23.51,23.51,23.48,23.48,17100.0,14.9783,14.9783,14.9592,14.9592,17100.0
2005-05-03 10:25:00,23.52,23.56,23.51,23.56,24600.0,14.9846,15.0101,14.9783,15.0101,24600.0
2005-05-03 10:30:00,23.56,23.6,23.54,23.6,22200.0,15.0101,15.0356,14.9974,15.0356,22200.0
2005-05-03 10:35:00,23.61,23.65,23.61,23.63,22650.0,15.042,15.0675,15.042,15.0547,22650.0
2005-05-03 10:40:00,23.63,23.65,23.62,23.63,44400.0,15.0547,15.0675,15.0483,15.0547,44400.0
2005-05-03 10:45:00,23.63,23.63,23.6,23.63,12000.0,15.0547,15.0547,15.0356,15.0547,12000.0
2005-05-03 10:50:00,23.63,23.65,23.62,23.64,15000.0,15.0547,15.0675,15.0483,15.0611,15000.0
2005-05-03 10:55:00,23.65,23.66,23.62,23.65,19950.0,15.0675,15.0738,15.0483,15.0675,19950.0
2005-05-03 11:00:00,23.65,23.65,23.63,23.65,34200.0,15.0675,15.0675,15.0547,15.0675,34200.0
2005-05-03 11:05:00,23.65,23.66,23.64,23.65,32400.0,15.0675,15.0738,15.0611,15.0675,32400.0
2005-05-03 11:10:00,23.65,23.65,23.65,23.65,16500.0,15.0675,15.0675,15.0675,15.0675,16500.0
2005-05-03 11:15:00,23.65,23.73,23.65,23.73,184500.0,15.0675,15.1184,15.0675,15.1184,184500.0
2005-05-03 11:20:00,23.73,23.74,23.69,23.73,27600.0,15.1184,15.1248,15.0929,15.1184,27600.0
2005-05-03 11:25:00,23.73,23.76,23.73,23.75,22650.0,15.1184,15.1375,15.1184,15.1312,22650.0
2005-05-03 11:30:00,23.75,23.77,23.72,23.72,52800.0,15.1312,15.1439,15.1121,15.1121,52800.0
2005-05-03 11:35:00,23.72,23.77,23.72,23.75,17700.0,15.1121,15.1439,15.1121,15.1312,17700.0
2005-05-03 11:40:00,23.75,23.79,23.74,23.77,26250.0,15.1312,15.1567,15.1248,15.1439,26250.0
2005-05-03 11:45:00,23.77,23.79,23.74,23.75,23400.0,15.1439,15.1567,15.1248,15.1312,23400.0
2005-05-03 11:50:00,23.75,23.78,23.74,23.75,18450.0,15.1312,15.1503,15.1248,15.1312,18450.0
2005-05-03 11:55:00,23.75,23.8,23.7,23.7,54300.0,15.1312,15.163,15.0993,15.0993,54300.0
2005-05-03 12:00:00,23.73,23.74,23.72,23.72,9600.0,15.1184,15.1248,15.1121,15.1121,9600.0
2005-05-03 12:05:00,23.72,23.72,23.71,23.71,3300.0,15.1121,15.1121,15.1057,15.1057,3300.0
2005-05-03 12:10:00,23.7,23.72,23.67,23.68,7350.0,15.0993,15.1121,15.0802,15.0866,7350.0
2005-05-03 12:15:00,23.67,23.69,23.67,23.67,10800.0,15.0802,15.0929,15.0802,15.0802,10800.0
2005-05-03 12:20:00,23.67,23.69,23.67,23.68,8700.0,15.0802,15.0929,15.0802,15.0866,8700.0
2005-05-03 12:25:00,23.68,23.71,23.68,23.68,8400.0,15.0866,15.1057,15.0866,15.0866,8400.0
2005-05-03 12:30:00,23.68,23.68,23.64,23.65,30750.0,15.0866,15.0866,15.0611,15.0675,30750.0
2005-05-03 12:35:00,23.65,23.68,23.65,23.67,3450.0,15.0675,15.0866,15.0675,15.0802,3450.0
2005-05-03 12:40:00,23.68,23.69,23.67,23.69,6900.0,15.0866,15.0929,15.0802,15.0929,6900.0
2005-05-03 12:45:00,23.68,23.72,23.68,23.7,14550.0,15.0866,15.1121,15.0866,15.0993,14550.0
2005-05-03 12:50:00,23.71,23.71,23.68,23.69,7500.0,15.1057,15.1057,15.0866,15.0929,7500.0
2005-05-03 12:55:00,23.68,23.71,23.68,23.71,13050.0,15.0866,15.1057,15.0866,15.1057,13050.0
2005-05-03 13:00:00,23.71,23.71,23.67,23.68,19500.0,15.1057,15.1057,15.0802,15.0866,19500.0
2005-05-03 13:05:00,23.69,23.71,23.69,23.71,12450.0,15.0929,15.1057,15.0929,15.1057,12450.0
2005-05-03 13:10:00,23.71,23.73,23.71,23.71,12900.0,15.1057,15.1184,15.1057,15.1057,12900.0
2005-05-03 13:15:00,23.72,23.75,23.71,23.75,11100.0,15.1121,15.1312,15.1057,15.1312,11100.0
2005-05-03 13:20:00,23.75,23.77,23.74,23.75,8400.0,15.1312,15.1439,15.1248,15.1312,8400.0
2005-05-03 13:25:00,23.75,23.79,23.75,23.76,7950.0,15.1312,15.1567,15.1312,15.1375,7950.0
2005-05-03 13:30:00,23.77,23.77,23.73,23.74,8850.0,15.1439,15.1439,15.1184,15.1248,8850.0
2005-05-03 13:35:00,23.76,23.79,23.76,23.78,6150.0,15.1375,15.1567,15.1375,15.1503,6150.0
2005-05-03 13:40:00,23.78,23.8,23.77,23.77,4500.0,15.1503,15.163,15.1439,15.1439,4500.0
2005-05-03 13:45:00,23.79,23.79,23.78,23.79,13350.0,15.1567,15.1567,15.1503,15.1567,13350.0
2005-05-03 13:50:00,23.79,23.8,23.77,23.78,9000.0,15.1567,15.163,15.1439,15.1503,9000.0
2005-05-03 13:55:00,23.78,23.82,23.78,23.81,9900.0,15.1503,15.1758,15.1503,15.1694,9900.0
2005-05-03 14:00:00,23.79,23.8,23.77,23.77,5400.0,15.1567,15.163,15.1439,15.1439,5400.0
2005-05-03 14:05:00,23.77,23.81,23.73,23.75,29400.0,15.1439,15.1694,15.1184,15.1312,29400.0
2005-05-03 14:10:00,23.73,23.77,23.7,23.73,67650.0,15.1184,15.1439,15.0993,15.1184,67650.0
2005-05-03 14:15:00,23.72,23.74,23.66,23.66,71550.0,15.1121,15.1248,15.0738,15.0738,71550.0
2005-05-03 14:20:00,23.65,23.71,23.63,23.69,21600.0,15.0675,15.1057,15.0547,15.0929,21600.0
2005-05-03 14:25:00,23.69,23.69,23.62,23.62,52050.0,15.0929,15.0929,15.0483,15.0483,52050.0
2005-05-03 14:30:00,23.61,23.66,23.55,23.66,40200.0,15.042,15.0738,15.0037,15.0738,40200.0
2005-05-03 14:35:00,23.69,23.74,23.69,23.71,18600.0,15.0929,15.1248,15.0929,15.1057,18600.0
2005-05-03 14:40:00,23.7,23.71,23.68,23.7,14400.0,15.0993,15.1057,15.0866,15.0993,14400.0
2005-05-03 14:45:00,23.7,23.71,23.69,23.7,14400.0,15.0993,15.1057,15.0929,15.0993,14400.0
2005-05-03 14:50:00,23.7,23.77,23.7,23.77,15000.0,15.0993,15.1439,15.0993,15.1439,15000.0
2005-05-03 14:55:00,23.77,23.79,23.76,23.77,15750.0,15.1439,15.1567,15.1375,15.1439,15750.0
2005-05-03 15:00:00,23.79,23.79,23.71,23.71,29700.0,15.1567,15.1567,15.1057,15.1057,29700.0
2005-05-03 15:05:00,23.71,23.73,23.67,23.67,42600.0,15.1057,15.1184,15.0802,15.0802,42600.0
2005-05-03 15:10:00,23.65,23.68,23.62,23.67,45150.0,15.0675,15.0866,15.0483,15.0802,45150.0
2005-05-03 15:15:00,23.66,23.67,23.63,23.67,17400.0,15.0738,15.0802,15.0547,15.0802,17400.0
2005-05-03 15:20:00,23.67,23.73,23.67,23.73,66900.0,15.0802,15.1184,15.0802,15.1184,66900.0
2005-05-03 15:25:00,23.73,23.81,23.73,23.79,33000.0,15.1184,15.1694,15.1184,15.1567,33000.0
2005-05-03 15:30:00,23.8,23.83,23.79,23.81,50550.0,15.163,15.1821,15.1567,15.1694,50550.0
2005-05-03 15:35:00,23.81,23.83,23.76,23.81,103800.0,15.1694,15.1821,15.1375,15.1694,103800.0
2005-05-03 15:40:00,23.81,23.81,23.75,23.77,42000.0,15.1694,15.1694,15.1312,15.1439,42000.0
2005-05-03 15:45:00,23.77,23.83,23.77,23.81,90600.0,15.1439,15.1821,15.1439,15.1694,90600.0
2005-05-03 15:50:00,23.81,23.81,23.62,23.62,32700.0,15.1694,15.1694,15.0483,15.0483,32700.0
2005-05-03 15:55:00,23.64,23.65,23.61,23.65,41550.0,15.0611,15.0675,15.042,15.0675,41550.0
2005-05-04 09:30:00,23.73,23.73,23.71,23.72,9000.0,15.1184,15.1184,15.1057,15.1121,9000.0
2005-05-04 09:35:00,23.67,23.77,23.67,23.77,10350.0,15.0802,15.1439,15.0802,15.1439,10350.0
2005-05-04 09:40:00,23.78,23.79,23.68,23.72,8700.0,15.1503,15.1567,15.0866,15.1121,8700.0
2005-05-04 09:45:00,23.73,23.76,23.73,23.75,9000.0,15.1184,15.1375,15.1184,15.1312,9000.0
2005-05-04 09:50:00,23.75,23.76,23.69,23.74,8250.0,15.1312,15.1375,15.0929,15.1248,8250.0
2005-05-04 09:55:00,23.73,23.8,23.73,23.8,8250.0,15.1184,15.163,15.1184,15.163,8250.0
2005-05-04 10:00:00,23.8,23.8,23.75,23.76,16650.0,15.163,15.163,15.1312,15.1375,16650.0
2005-05-04 10:05:00,23.75,23.82,23.75,23.79,15450.0,15.1312,15.1758,15.1312,15.1567,15450.0
2005-05-04 10:10:00,23.75,23.79,23.74,23.79,12750.0,15.1312,15.1567,15.1248,15.1567,12750.0
2005-05-04 10:15:00,23.79,23.85,23.79,23.85,74550.0,15.1567,15.1949,15.1567,15.1949,74550.0
2005-05-04 10:20:00,23.85,23.88,23.8,23.83,30000.0,15.1949,15.214,15.163,15.1821,30000.0
2005-05-04 10:25:00,23.82,23.89,23.82,23.87,16050.0,15.1758,15.2204,15.1758,15.2076,16050.0
2005-05-04 10:30:00,23.87,23.94,23.87,23.93,18750.0,15.2076,15.2522,15.2076,15.2458,18750.0
2005-05-04 10:35:00,23.93,23.97,23.91,23.95,32700.0,15.2458,15.2713,15.2331,15.2586,32700.0
2005-05-04 10:40:00,23.95,23.95,23.89,23.93,10050.0,15.2586,15.2586,15.2204,15.2458,10050.0
2005-05-04 10:45:00,23.92,23.95,23.92,23.95,14100.0,15.2395,15.2586,15.2395,15.2586,14100.0
2005-05-04 10:50:00,23.93,23.95,23.9,23.91,10500.0,15.2458,15.2586,15.2267,15.2331,10500.0
2005-05-04 10:55:00,23.9,23.95,23.9,23.94,8700.0,15.2267,15.2586,15.2267,15.2522,8700.0
2005-05-04 11:00:00,23.94,23.94,23.87,23.92,24750.0,15.2522,15.2522,15.2076,15.2395,24750.0
2005-05-04 11:05:00,23.93,23.95,23.93,23.95,12600.0,15.2458,15.2586,15.2458,15.2586,12600.0
2005-05-04 11:10:00,23.95,23.95,23.91,23.92,15300.0,15.2586,15.2586,15.2331,15.2395,15300.0
2005-05-04 11:15:00,23.93,23.99,23.93,23.99,7050.0,15.2458,15.2841,15.2458,15.2841,7050.0
2005-05-04 11:20:00,23.99,23.99,23.95,23.96,24900.0,15.2841,15.2841,15.2586,15.265,24900.0
2005-05-04 11:25:00,23.95,23.98,23.95,23.98,14100.0,15.2586,15.2777,15.2586,15.2777,14100.0
2005-05-04 11:30:00,23.98,24.0,23.93,23.93,20250.0,15.2777,15.2904,15.2458,15.2458,20250.0
2005-05-04 11:35:00,23.93,23.95,23.93,23.95,26100.0,15.2458,15.2586,15.2458,15.2586,26100.0
2005-05-04 11:40:00,23.95,23.95,23.94,23.95,163200.0,15.2586,15.2586,15.2522,15.2586,163200.0
2005-05-04 11:45:00,23.95,23.97,23.95,23.97,5400.0,15.2586,15.2713,15.2586,15.2713,5400.0
2005-05-04 11:50:00,23.97,23.97,23.94,23.94,9150.0,15.2713,15.2713,15.2522,15.2522,9150.0
2005-05-04 11:55:00,23.94,23.95,23.91,23.94,12600.0,15.2522,15.2586,15.2331,15.2522,12600.0
2005-05-04 12:00:00,23.94,23.94,23.87,23.87,24150.0,15.2522,15.2522,15.2076,15.2076,24150.0
2005-05-04 12:05:00,23.87,23.87,23.83,23.84,32100.0,15.2076,15.2076,15.1821,15.1885,32100.0
2005-05-04 12:10:00,23.84,23.86,23.84,23.86,12600.0,15.1885,15.2013,15.1885,15.2013,12600.0
2005-05-04 12:15:00,23.86,23.86,23.84,23.85,7950.0,15.2013,15.2013,15.1885,15.1949,7950.0
2005-05-04 12:20:00,23.85,23.85,23.85,23.85,4050.0,15.1949,15.1949,15.1949,15.1949,4050.0
2005-05-04 12:25:00,23.85,23.88,23.85,23.88,7050.0,15.1949,15.214,15.1949,15.214,7050.0
2005-05-04 12:30:00,23.88,23.89,23.88,23.89,5400.0,15.214,15.2204,15.214,15.2204,5400.0
2005-05-04 12:35:00,23.89,23.89,23.88,23.88,12450.0,15.2204,15.2204,15.214,15.214,12450.0
2005-05-04 12:40:00,23.87,23.87,23.87,23.87,4650.0,15.2076,15.2076,15.2076,15.2076,4650.0
2005-05-04 12:45:00,23.86,23.87,23.85,23.87,3150.0,15.2013,15.2076,15.1949,15.2076,3150.0
2005-05-04 12:50:00,23.87,23.89,23.86,23.89,4350.0,15.2076,15.2204,15.2013,15.2204,4350.0
2005-05-04 12:55:00,23.89,23.89,23.87,23.89,16200.0,15.2204,15.2204,15.2076,15.2204,16200.0
2005-05-04 13:00:00,23.89,23.89,23.85,23.85,19050.0,15.2204,15.2204,15.1949,15.1949,19050.0
2005-05-04 13:05:00,23.85,23.85,23.84,23.85,19200.0,15.1949,15.1949,15.1885,15.1949,19200.0
2005-05-04 13:10:00,23.85,23.87,23.85,23.85,8100.0,15.1949,15.2076,15.1949,15.1949,8100.0
2005-05-04 13:15:00,23.86,23.87,23.86,23.87,12300.0,15.2013,15.2076,15.2013,15.2076,12300.0
2005-05-04 13:20:00,23.86,23.86,23.84,23.85,12450.0,15.2013,15.2013,15.1885,15.1949,12450.0
2005-05-04 13:25:00,23.86,23.86,23.85,23.85,6750.0,15.2013,15.2013,15.1949,15.1949,6750.0
2005-05-04 13:30:00,23.86,23.86,23.83,23.83,6600.0,15.2013,15.2013,15.1821,15.1821,6600.0
2005-05-04 13:35:00,23.83,23.87,23.83,23.87,7650.0,15.1821,15.2076,15.1821,15.2076,7650.0
2005-05-04 13:40:00,23.87,23.87,23.84,23.87,12750.0,15.2076,15.2076,15.1885,15.2076,12750.0
2005-05-04 13:45:00,23.84,23.87,23.84,23.87,8100.0,15.1885,15.2076,15.1885,15.2076,8100.0
2005-05-04 13:50:00,23.87,23.87,23.86,23.87,36300.0,15.2076,15.2076,15.2013,15.2076,36300.0
2005-05-04 13:55:00,23.87,23.89,23.87,23.88,15450.0,15.2076,15.2204,15.2076,15.214,15450.0
2005-05-04 14:00:00,23.88,23.9,23.88,23.88,7050.0,15.214,15.2267,15.214,15.214,7050.0
2005-05-04 14:05:00,23.89,23.91,23.89,23.91,10350.0,15.2204,15.2331,15.2204,15.2331,10350.0
2005-05-04 14:10:00,23.91,23.91,23.91,23.91,8100.0,15.2331,15.2331,15.2331,15.2331,8100.0
2005-05-04 14:15:00,23.91,23.93,23.91,23.93,18450.0,15.2331,15.2458,15.2331,15.2458,18450.0
2005-05-04 14:20:00,23.93,23.96,23.93,23.94,20700.0,15.2458,15.265,15.2458,15.2522,20700.0
2005-05-04 14:25:00,23.94,23.95,23.93,23.94,9600.0,15.2522,15.2586,15.2458,15.2522,9600.0
2005-05-04 14:30:00,23.93,23.94,23.92,23.93,8850.0,15.2458,15.2522,15.2395,15.2458,8850.0
2005-05-04 14:35:00,23.92,23.93,23.92,23.93,4800.0,15.2395,15.2458,15.2395,15.2458,4800.0
2005-05-04 14:40:00,23.93,23.95,23.93,23.94,7650.0,15.2458,15.2586,15.2458,15.2522,7650.0
2005-05-04 14:45:00,23.93,23.93,23.92,23.92,5550.0,15.2458,15.2458,15.2395,15.2395,5550.0
2005-05-04 14:50:00,23.93,23.93,23.91,23.93,13200.0,15.2458,15.2458,15.2331,15.2458,13200.0
2005-05-04 14:55:00,23.92,23.96,23.92,23.96,81300.0,15.2395,15.265,15.2395,15.265,81300.0
2005-05-04 15:00:00,23.96,23.97,23.93,23.95,40650.0,15.265,15.2713,15.2458,15.2586,40650.0
2005-05-04 15:05:00,23.95,23.97,23.93,23.93,46200.0,15.2586,15.2713,15.2458,15.2458,46200.0
2005-05-04 15:10:00,23.93,24.0,23.93,24.0,22500.0,15.2458,15.2904,15.2458,15.2904,22500.0
2005-05-04 15:15:00,23.98,23.99,23.94,23.94,15300.0,15.2777,15.2841,15.2522,15.2522,15300.0
2005-05-04 15:20:00,23.94,23.95,23.93,23.94,14100.0,15.2522,15.2586,15.2458,15.2522,14100.0
2005-05-04 15:25:00,23.95,23.97,23.95,23.95,50100.0,15.2586,15.2713,15.2586,15.2586,50100.0
2005-05-04 15:30:00,23.95,23.97,23.95,23.97,15900.0,15.2586,15.2713,15.2586,15.2713,15900.0
2005-05-04 15:35:00,23.97,23.98,23.97,23.98,15600.0,15.2713,15.2777,15.2713,15.2777,15600.0
2005-05-04 15:40:00,23.99,24.0,23.97,23.97,30150.0,15.2841,15.2904,15.2713,15.2713,30150.0
2005-05-04 15:45:00,23.98,23.99,23.97,23.97,16350.0,15.2777,15.2841,15.2713,15.2713,16350.0
2005-05-04 15:50:00,23.97,23.97,23.93,23.93,58800.0,15.2713,15.2713,15.2458,15.2458,58800.0
2005-05-04 15:55:00,23.93,23.93,23.89,23.91,74700.0,15.2458,15.2458,15.2204,15.2331,74700.0
2005-05-05 09:30:00,24.57,24.57,24.57,24.57,150.0,15.6536,15.6536,15.6536,15.6536,150.0
2005-05-05 09:35:00,23.92,23.93,23.86,23.87,21150.0,15.2395,15.2458,15.2013,15.2076,21150.0
2005-05-05 09:40:00,23.89,23.9,23.89,23.89,5100.0,15.2204,15.2267,15.2204,15.2204,5100.0
2005-05-05 09:45:00,23.89,23.89,23.85,23.86,12150.0,15.2204,15.2204,15.1949,15.2013,12150.0
2005-05-05 09:50:00,23.87,23.89,23.86,23.88,4650.0,15.2076,15.2204,15.2013,15.214,4650.0
2005-05-05 09:55:00,23.85,23.87,23.85,23.87,2700.0,15.1949,15.2076,15.1949,15.2076,2700.0
2005-05-05 10:00:00,23.87,23.93,23.87,23.92,21750.0,15.2076,15.2458,15.2076,15.2395,21750.0
2005-05-05 10:05:00,23.92,23.92,23.91,23.92,11400.0,15.2395,15.2395,15.2331,15.2395,11400.0
2005-05-05 10:10:00,23.91,23.91,23.85,23.87,11550.0,15.2331,15.2331,15.1949,15.2076,11550.0
2005-05-05 10:15:00,23.87,23.88,23.85,23.87,18450.0,15.2076,15.214,15.1949,15.2076,18450.0
2005-05-05 10:20:00,23.87,23.89,23.85,23.89,4200.0,15.2076,15.2204,15.1949,15.2204,4200.0
2005-05-05 10:25:00,23.89,23.89,23.86,23.86,4650.0,15.2204,15.2204,15.2013,15.2013,4650.0
2005-05-05 10:30:00,23.87,23.92,23.87,23.92,4350.0,15.2076,15.2395,15.2076,15.2395,4350.0
2005-05-05 10:35:00,23.91,23.93,23.9,23.9,9150.0,15.2331,15.2458,15.2267,15.2267,9150.0
2005-05-05 10:40:00,23.91,23.94,23.91,23.94,16050.0,15.2331,15.2522,15.2331,15.2522,16050.0
2005-05-05 10:45:00,23.94,23.97,23.93,23.93,4650.0,15.2522,15.2713,15.2458,15.2458,4650.0
2005-05-05 10:50:00,23.94,23.97,23.94,23.97,6900.0,15.2522,15.2713,15.2522,15.2713,6900.0
2005-05-05 10:55:00,23.97,23.98,23.97,23.97,2700.0,15.2713,15.2777,15.2713,15.2713,2700.0
2005-05-05 11:00:00,23.97,23.97,23.92,23.95,2550.0,15.2713,15.2713,15.2395,15.2586,2550.0
2005-05-05 11:05:00,23.95,23.96,23.93,23.96,2400.0,15.2586,15.265,15.2458,15.265,2400.0
2005-05-05 11:10:00,23.95,23.99,23.95,23.97,18450.0,15.2586,15.2841,15.2586,15.2713,18450.0
2005-05-05 11:15:00,23.97,23.97,23.94,23.96,2700.0,15.2713,15.2713,15.2522,15.265,2700.0
2005-05-05 11:20:00,23.96,23.99,23.96,23.99,5850.0,15.265,15.2841,15.265,15.2841,5850.0
2005-05-05 11:25:00,23.97,24.03,23.97,24.03,48300.0,15.2713,15.3096,15.2713,15.3096,48300.0
2005-05-05 11:30:00,24.0,24.05,23.99,24.05,12450.0,15.2904,15.3223,15.2841,15.3223,12450.0
2005-05-05 11:35:00,24.03,24.04,24.03,24.03,5550.0,15.3096,15.3159,15.3096,15.3096,5550.0
2005-05-05 11:40:00,24.01,24.01,23.99,24.0,10650.0,15.2968,15.2968,15.2841,15.2904,10650.0
2005-05-05 11:45:00,24.0,24.0,23.97,23.98,9000.0,15.2904,15.2904,15.2713,15.2777,9000.0
2005-05-05 11:50:00,23.97,23.99,23.96,23.99,11100.0,15.2713,15.2841,15.265,15.2841,11100.0
2005-05-05 11:55:00,23.99,23.99,23.97,23.97,9900.0,15.2841,15.2841,15.2713,15.2713,9900.0
2005-05-05 12:00:00,23.97,23.98,23.97,23.97,4950.0,15.2713,15.2777,15.2713,15.2713,4950.0
2005-05-05 12:05:00,23.97,23.99,23.97,23.97,3000.0,15.2713,15.2841,15.2713,15.2713,3000.0
2005-05-05 12:10:00,23.97,23.97,23.94,23.96,10050.0,15.2713,15.2713,15.2522,15.265,10050.0
2005-05-05 12:15:00,23.96,23.97,23.93,23.95,12150.0,15.265,15.2713,15.2458,15.2586,12150.0
2005-05-05 12:20:00,23.94,23.97,23.94,23.95,11400.0,15.2522,15.2713,15.2522,15.2586,11400.0
2005-05-05 12:25:00,23.97,23.97,23.95,23.95,8250.0,15.2713,15.2713,15.2586,15.2586,8250.0
2005-05-05 12:30:00,23.95,23.96,23.95,23.95,4800.0,15.2586,15.265,15.2586,15.2586,4800.0
2005-05-05 12:35:00,23.95,23.96,23.95,23.95,12450.0,15.2586,15.265,15.2586,15.2586,12450.0
2005-05-05 12:40:00,23.97,23.97,23.95,23.95,34050.0,15.2713,15.2713,15.2586,15.2586,34050.0
2005-05-05 12:45:00,23.95,23.96,23.93,23.93,18300.0,15.2586,15.265,15.2458,15.2458,18300.0
2005-05-05 12:50:00,23.93,23.95,23.93,23.95,6300.0,15.2458,15.2586,15.2458,15.2586,6300.0
2005-05-05 12:55:00,23.95,23.95,23.93,23.93,9150.0,15.2586,15.2586,15.2458,15.2458,9150.0
2005-05-05 13:00:00,23.93,23.94,23.93,23.94,33150.0,15.2458,15.2522,15.2458,15.2522,33150.0
2005-05-05 13:05:00,23.94,23.97,23.94,23.96,34050.0,15.2522,15.2713,15.2522,15.265,34050.0
2005-05-05 13:10:00,23.97,23.97,23.94,23.94,99900.0,15.2713,15.2713,15.2522,15.2522,99900.0
2005-05-05 13:15:00,23.94,23.94,23.89,23.89,10500.0,15.2522,15.2522,15.2204,15.2204,10500.0
2005-05-05 13:20:00,23.89,23.91,23.83,23.89,12750.0,15.2204,15.2331,15.1821,15.2204,12750.0
2005-05-05 13:25:00,23.89,23.9,23.87,23.89,3300.0,15.2204,15.2267,15.2076,15.2204,3300.0
2005-05-05 13:30:00,23.9,23.91,23.9,23.91,1350.0,15.2267,15.2331,15.2267,15.2331,1350.0
2005-05-05 13:35:00,23.93,23.97,23.93,23.95,3150.0,15.2458,15.2713,15.2458,15.2586,3150.0
2005-05-05 13:40:00,23.94,23.95,23.94,23.95,6300.0,15.2522,15.2586,15.2522,15.2586,6300.0
2005-05-05 13:45:00,23.96,23.97,23.93,23.95,14400.0,15.265,15.2713,15.2458,15.2586,14400.0
2005-05-05 13:50:00,23.94,23.95,23.94,23.95,8100.0,15.2522,15.2586,15.2522,15.2586,8100.0
2005-05-05 13:55:00,23.94,23.95,23.93,23.95,7350.0,15.2522,15.2586,15.2458,15.2586,7350.0
2005-05-05 14:00:00,23.97,23.97,23.94,23.97,5850.0,15.2713,15.2713,15.2522,15.2713,5850.0
2005-05-05 14:05:00,23.97,23.97,23.96,23.96,450.0,15.2713,15.2713,15.265,15.265,450.0
2005-05-05 14:10:00,23.95,23.95,23.94,23.95,3450.0,15.2586,15.2586,15.2522,15.2586,3450.0
2005-05-05 14:15:00,23.95,23.95,23.95,23.95,600.0,15.2586,15.2586,15.2586,15.2586,600.0
2005-05-05 14:20:00,23.95,23.97,23.95,23.96,12900.0,15.2586,15.2713,15.2586,15.265,12900.0
2005-05-05 14:25:00,23.95,23.95,23.93,23.93,4650.0,15.2586,15.2586,15.2458,15.2458,4650.0
2005-05-05 14:30:00,23.93,23.95,23.93,23.95,7050.0,15.2458,15.2586,15.2458,15.2586,7050.0
2005-05-05 14:35:00,23.95,23.95,23.93,23.94,11400.0,15.2586,15.2586,15.2458,15.2522,11400.0
2005-05-05 14:40:00,23.93,23.95,23.93,23.93,13350.0,15.2458,15.2586,15.2458,15.2458,13350.0
2005-05-05 14:45:00,23.93,23.95,23.93,23.94,15150.0,15.2458,15.2586,15.2458,15.2522,15150.0
2005-05-05 14:50:00,23.93,23.95,23.93,23.95,13950.0,15.2458,15.2586,15.2458,15.2586,13950.0
2005-05-05 14:55:00,23.95,23.95,23.93,23.94,9750.0,15.2586,15.2586,15.2458,15.2522,9750.0
2005-05-05 15:00:00,23.93,23.95,23.93,23.95,20250.0,15.2458,15.2586,15.2458,15.2586,20250.0
2005-05-05 15:05:00,23.95,23.95,23.93,23.95,13950.0,15.2586,15.2586,15.2458,15.2586,13950.0
2005-05-05 15:10:00,23.96,23.97,23.93,23.97,15300.0,15.265,15.2713,15.2458,15.2713,15300.0
2005-05-05 15:15:00,23.93,23.94,23.93,23.93,11700.0,15.2458,15.2522,15.2458,15.2458,11700.0
2005-05-05 15:20:00,23.93,23.93,23.9,23.92,41700.0,15.2458,15.2458,15.2267,15.2395,41700.0
2005-05-05 15:25:00,23.92,23.92,23.9,23.9,3150.0,15.2395,15.2395,15.2267,15.2267,3150.0
2005-05-05 15:30:00,23.91,23.93,23.89,23.93,55950.0,15.2331,15.2458,15.2204,15.2458,55950.0
2005-05-05 15:35:00,23.93,23.93,23.93,23.93,28500.0,15.2458,15.2458,15.2458,15.2458,28500.0
2005-05-05 15:40:00,23.93,23.93,23.91,23.92,9750.0,15.2458,15.2458,15.2331,15.2395,9750.0
2005-05-05 15:45:00,23.93,23.93,23.87,23.87,12750.0,15.2458,15.2458,15.2076,15.2076,12750.0
2005-05-05 15:50:00,23.87,23.9,23.87,23.89,24900.0,15.2076,15.2267,15.2076,15.2204,24900.0
2005-05-05 15:55:00,23.89,23.9,23.87,23.9,18450.0,15.2204,15.2267,15.2076,15.2267,18450.0
2005-05-06 09:30:00,23.98,23.98,23.9,23.9,12000.0,15.2777,15.2777,15.2267,15.2267,12000.0
2005-05-06 09:35:00,23.9,23.91,23.89,23.91,8550.0,15.2267,15.2331,15.2204,15.2331,8550.0
2005-05-06 09:40:00,23.91,23.93,23.9,23.93,3450.0,15.2331,15.2458,15.2267,15.2458,3450.0
2005-05-06 09:45:00,23.93,23.97,23.93,23.94,4950.0,15.2458,15.2713,15.2458,15.2522,4950.0
2005-05-06 09:50:00,23.94,23.98,23.93,23.98,8550.0,15.2522,15.2777,15.2458,15.2777,8550.0
2005-05-06 09:55:00,23.97,23.98,23.95,23.97,5700.0,15.2713,15.2777,15.2586,15.2713,5700.0
2005-05-06 10:00:00,23.97,23.99,23.97,23.99,17700.0,15.2713,15.2841,15.2713,15.2841,17700.0
2005-05-06 10:05:00,23.99,23.99,23.95,23.95,8400.0,15.2841,15.2841,15.2586,15.2586,8400.0
2005-05-06 10:10:00,23.94,23.97,23.92,23.93,23850.0,15.2522,15.2713,15.2395,15.2458,23850.0
2005-05-06 10:15:00,23.95,23.96,23.93,23.93,5100.0,15.2586,15.265,15.2458,15.2458,5100.0
2005-05-06 10:20:00,23.93,23.97,23.93,23.95,10650.0,15.2458,15.2713,15.2458,15.2586,10650.0
2005-05-06 10:25:00,23.96,23.97,23.95,23.97,5250.0,15.265,15.2713,15.2586,15.2713,5250.0
2005-05-06 10:30:00,23.97,23.97,23.96,23.96,150150.0,15.2713,15.2713,15.265,15.265,150150.0
2005-05-06 10:35:00,23.95,23.96,23.95,23.96,3450.0,15.2586,15.265,15.2586,15.265,3450.0
2005-05-06 10:40:00,23.97,23.97,23.95,23.96,6900.0,15.2713,15.2713,15.2586,15.265,6900.0
2005-05-06 10:45:00,23.95,23.95,23.93,23.93,6150.0,15.2586,15.2586,15.2458,15.2458,6150.0
2005-05-06 10:50:00,23.93,23.93,23.89,23.89,6600.0,15.2458,15.2458,15.2204,15.2204,6600.0
2005-05-06 10:55:00,23.9,23.93,23.9,23.93,17400.0,15.2267,15.2458,15.2267,15.2458,17400.0
2005-05-06 11:00:00,23.93,23.94,23.9,23.93,8100.0,15.2458,15.2522,15.2267,15.2458,8100.0
2005-05-06 11:05:00,23.92,23.93,23.91,23.93,5250.0,15.2395,15.2458,15.2331,15.2458,5250.0
2005-05-06 11:10:00,23.93,23.94,23.93,23.93,12450.0,15.2458,15.2522,15.2458,15.2458,12450.0
2005-05-06 11:15:00,23.9,23.94,23.9,23.94,3150.0,15.2267,15.2522,15.2267,15.2522,3150.0
2005-05-06 11:20:00,23.95,23.95,23.94,23.94,22200.0,15.2586,15.2586,15.2522,15.2522,22200.0
2005-05-06 11:25:00,23.93,23.93,23.93,23.93,300.0,15.2458,15.2458,15.2458,15.2458,300.0
2005-05-06 11:30:00,23.93,23.93,23.87,23.9,23850.0,15.2458,15.2458,15.2076,15.2267,23850.0
2005-05-06 11:35:00,23.9,23.92,23.9,23.92,2100.0,15.2267,15.2395,15.2267,15.2395,2100.0
2005-05-06 11:40:00,23.92,23.92,23.91,23.92,7650.0,15.2395,15.2395,15.2331,15.2395,7650.0
2005-05-06 11:45:00,23.91,23.91,23.85,23.85,4950.0,15.2331,15.2331,15.1949,15.1949,4950.0
2005-05-06 11:50:00,23.85,23.87,23.82,23.82,12600.0,15.1949,15.2076,15.1758,15.1758,12600.0
2005-05-06 11:55:00,23.81,23.82,23.78,23.81,13050.0,15.1694,15.1758,15.1503,15.1694,13050.0
2005-05-06 12:00:00,23.81,23.82,23.81,23.81,6150.0,15.1694,15.1758,15.1694,15.1694,6150.0
2005-05-06 12:05:00,23.82,23.86,23.82,23.85,5550.0,15.1758,15.2013,15.1758,15.1949,5550.0
2005-05-06 12:10:00,23.85,23.85,23.81,23.81,8250.0,15.1949,15.1949,15.1694,15.1694,8250.0
2005-05-06 12:15:00,23.81,23.83,23.79,23.81,33000.0,15.1694,15.1821,15.1567,15.1694,33000.0
2005-05-06 12:20:00,23.83,23.86,23.81,23.86,4800.0,15.1821,15.2013,15.1694,15.2013,4800.0
2005-05-06 12:25:00,23.87,23.89,23.87,23.89,8250.0,15.2076,15.2204,15.2076,15.2204,8250.0
2005-05-06 12:30:00,23.9,23.92,23.88,23.91,7500.0,15.2267,15.2395,15.214,15.2331,7500.0
2005-05-06 12:35:00,23.91,23.91,23.89,23.9,3450.0,15.2331,15.2331,15.2204,15.2267,3450.0
2005-05-06 12:40:00,23.89,23.91,23.89,23.9,4650.0,15.2204,15.2331,15.2204,15.2267,4650.0
2005-05-06 12:45:00,23.9,23.93,23.9,23.93,3750.0,15.2267,15.2458,15.2267,15.2458,3750.0
2005-05-06 12:50:00,23.93,23.93,23.92,23.93,4350.0,15.2458,15.2458,15.2395,15.2458,4350.0
2005-05-06 12:55:00,23.93,23.93,23.93,23.93,2850.0,15.2458,15.2458,15.2458,15.2458,2850.0
2005-05-06 13:00:00,23.93,23.94,23.93,23.94,8700.0,15.2458,15.2522,15.2458,15.2522,8700.0
2005-05-06 13:05:00,23.95,23.97,23.93,23.93,15450.0,15.2586,15.2713,15.2458,15.2458,15450.0
2005-05-06 13:10:00,23.93,23.95,23.93,23.95,8850.0,15.2458,15.2586,15.2458,15.2586,8850.0
2005-05-06 13:15:00,23.95,23.97,23.95,23.97,5550.0,15.2586,15.2713,15.2586,15.2713,5550.0
2005-05-06 13:20:00,23.97,23.97,23.96,23.97,7350.0,15.2713,15.2713,15.265,15.2713,7350.0
2005-05-06 13:25:00,23.97,23.97,23.95,23.95,13950.0,15.2713,15.2713,15.2586,15.2586,13950.0
2005-05-06 13:30:00,23.96,23.96,23.93,23.93,6900.0,15.265,15.265,15.2458,15.2458,6900.0
2005-05-06 13:35:00,23.93,23.93,23.91,23.93,3000.0,15.2458,15.2458,15.2331,15.2458,3000.0
2005-05-06 13:40:00,23.93,23.93,23.92,23.93,5100.0,15.2458,15.2458,15.2395,15.2458,5100.0
2005-05-06 13:45:00,23.92,23.93,23.92,23.93,6600.0,15.2395,15.2458,15.2395,15.2458,6600.0
2005-05-06 13:50:00,23.93,23.93,23.92,23.93,1950.0,15.2458,15.2458,15.2395,15.2458,1950.0
2005-05-06 13:55:00,23.93,23.93,23.92,23.92,2250.0,15.2458,15.2458,15.2395,15.2395,2250.0
2005-05-06 14:00:00,23.93,23.93,23.93,23.93,8550.0,15.2458,15.2458,15.2458,15.2458,8550.0
2005-05-06 14:05:00,23.93,23.93,23.93,23.93,10500.0,15.2458,15.2458,15.2458,15.2458,10500.0
2005-05-06 14:10:00,23.93,23.93,23.93,23.93,8850.0,15.2458,15.2458,15.2458,15.2458,8850.0
2005-05-06 14:15:00,23.93,23.99,23.93,23.99,16950.0,15.2458,15.2841,15.2458,15.2841,16950.0
2005-05-06 14:20:00,23.99,23.99,23.94,23.95,49950.0,15.2841,15.2841,15.2522,15.2586,49950.0
2005-05-06 14:25:00,23.94,23.94,23.88,23.89,12150.0,15.2522,15.2522,15.214,15.2204,12150.0
2005-05-06 14:30:00,23.9,23.92,23.89,23.92,9000.0,15.2267,15.2395,15.2204,15.2395,9000.0
2005-05-06 14:35:00,23.92,23.93,23.92,23.93,7950.0,15.2395,15.2458,15.2395,15.2458,7950.0
2005-05-06 14:40:00,23.93,23.94,23.9,23.91,11250.0,15.2458,15.2522,15.2267,15.2331,11250.0
2005-05-06 14:45:00,23.91,23.94,23.91,23.94,12600.0,15.2331,15.2522,15.2331,15.2522,12600.0
2005-05-06 14:50:00,23.94,23.94,23.93,23.94,8100.0,15.2522,15.2522,15.2458,15.2522,8100.0
2005-05-06 14:55:00,23.93,23.93,23.91,23.92,12000.0,15.2458,15.2458,15.2331,15.2395,12000.0
2005-05-06 15:00:00,23.93,23.93,23.92,23.93,11850.0,15.2458,15.2458,15.2395,15.2458,11850.0
2005-05-06 15:05:00,23.93,23.93,23.91,23.91,10500.0,15.2458,15.2458,15.2331,15.2331,10500.0
2005-05-06 15:10:00,23.91,23.92,23.91,23.92,4950.0,15.2331,15.2395,15.2331,15.2395,4950.0
2005-05-06 15:15:00,23.93,23.95,23.92,23.95,10500.0,15.2458,15.2586,15.2395,15.2586,10500.0
2005-05-06 15:20:00,23.94,23.94,23.92,23.92,15000.0,15.2522,15.2522,15.2395,15.2395,15000.0
2005-05-06 15:25:00,23.93,23.93,23.89,23.89,11250.0,15.2458,15.2458,15.2204,15.2204,11250.0
2005-05-06 15:30:00,23.89,23.92,23.89,23.92,9000.0,15.2204,15.2395,15.2204,15.2395,9000.0
2005-05-06 15:35:00,23.92,23.93,23.92,23.92,5550.0,15.2395,15.2458,15.2395,15.2395,5550.0
2005-05-06 15:40:00,23.92,23.93,23.92,23.93,25350.0,15.2395,15.2458,15.2395,15.2458,25350.0
2005-05-06 15:45:00,23.93,23.93,23.92,23.93,12300.0,15.2458,15.2458,15.2395,15.2458,12300.0
2005-05-06 15:50:00,23.93,23.93,23.92,23.92,10800.0,15.2458,15.2458,15.2395,15.2395,10800.0
2005-05-06 15:55:00,23.92,23.93,23.89,23.91,14700.0,15.2395,15.2458,15.2204,15.2331,14700.0
2005-05-09 09:30:00,23.81,23.83,23.8,23.81,13650.0,15.1694,15.1821,15.163,15.1694,13650.0
2005-05-09 09:35:00,23.8,23.83,23.8,23.83,7950.0,15.163,15.1821,15.163,15.1821,7950.0
2005-05-09 09:40:00,23.87,23.89,23.87,23.89,3600.0,15.2076,15.2204,15.2076,15.2204,3600.0
2005-05-09 09:45:00,23.88,23.9,23.88,23.89,5400.0,15.214,15.2267,15.214,15.2204,5400.0
2005-05-09 09:50:00,23.89,23.9,23.89,23.89,3300.0,15.2204,15.2267,15.2204,15.2204,3300.0
2005-05-09 09:55:00,23.9,23.9,23.87,23.87,5550.0,15.2267,15.2267,15.2076,15.2076,5550.0
2005-05-09 10:00:00,23.89,23.93,23.84,23.88,8400.0,15.2204,15.2458,15.1885,15.214,8400.0
2005-05-09 10:05:00,23.88,23.9,23.85,23.86,13650.0,15.214,15.2267,15.1949,15.2013,13650.0
2005-05-09 10:10:00,23.86,23.86,23.83,23.84,15450.0,15.2013,15.2013,15.1821,15.1885,15450.0
2005-05-09 10:15:00,23.84,23.85,23.84,23.85,16500.0,15.1885,15.1949,15.1885,15.1949,16500.0
2005-05-09 10:20:00,23.85,23.85,23.79,23.79,50100.0,15.1949,15.1949,15.1567,15.1567,50100.0
2005-05-09 10:25:00,23.79,23.83,23.79,23.79,18300.0,15.1567,15.1821,15.1567,15.1567,18300.0
2005-05-09 10:30:00,23.79,23.79,23.78,23.79,6900.0,15.1567,15.1567,15.1503,15.1567,6900.0
2005-05-09 10:35:00,23.79,23.8,23.77,23.78,12300.0,15.1567,15.163,15.1439,15.1503,12300.0
2005-05-09 10:40:00,23.77,23.78,23.76,23.76,4200.0,15.1439,15.1503,15.1375,15.1375,4200.0
2005-05-09 10:45:00,23.76,23.79,23.75,23.79,8400.0,15.1375,15.1567,15.1312,15.1567,8400.0
2005-05-09 10:50:00,23.79,23.79,23.79,23.79,10350.0,15.1567,15.1567,15.1567,15.1567,10350.0
2005-05-09 10:55:00,23.79,23.8,23.79,23.79,12150.0,15.1567,15.163,15.1567,15.1567,12150.0
2005-05-09 11:00:00,23.77,23.79,23.77,23.78,2400.0,15.1439,15.1567,15.1439,15.1503,2400.0
2005-05-09 11:05:00,23.79,23.8,23.79,23.8,2400.0,15.1567,15.163,15.1567,15.163,2400.0
2005-05-09 11:10:00,23.8,23.83,23.79,23.81,68100.0,15.163,15.1821,15.1567,15.1694,68100.0
2005-05-09 11:15:00,23.81,23.83,23.81,23.83,28200.0,15.1694,15.1821,15.1694,15.1821,28200.0
2005-05-09 11:20:00,23.83,23.83,23.81,23.82,28350.0,15.1821,15.1821,15.1694,15.1758,28350.0
2005-05-09 11:25:00,23.82,23.83,23.82,23.83,5550.0,15.1758,15.1821,15.1758,15.1821,5550.0
2005-05-09 11:30:00,23.83,23.83,23.82,23.82,9300.0,15.1821,15.1821,15.1758,15.1758,9300.0
2005-05-09 11:35:00,23.83,23.83,23.82,23.83,7050.0,15.1821,15.1821,15.1758,15.1821,7050.0
2005-05-09 11:40:00,23.83,23.83,23.82,23.83,1950.0,15.1821,15.1821,15.1758,15.1821,1950.0
2005-05-09 11:45:00,23.83,23.83,23.81,23.83,3900.0,15.1821,15.1821,15.1694,15.1821,3900.0
2005-05-09 11:50:00,23.81,23.83,23.81,23.81,1200.0,15.1694,15.1821,15.1694,15.1694,1200.0
2005-05-09 11:55:00,23.82,23.83,23.82,23.83,16950.0,15.1758,15.1821,15.1758,15.1821,16950.0
2005-05-09 12:00:00,23.83,23.83,23.8,23.81,25800.0,15.1821,15.1821,15.163,15.1694,25800.0
2005-05-09 12:05:00,23.8,23.83,23.8,23.83,18750.0,15.163,15.1821,15.163,15.1821,18750.0
2005-05-09 12:10:00,23.83,23.83,23.83,23.83,16050.0,15.1821,15.1821,15.1821,15.1821,16050.0
2005-05-09 12:15:00,23.83,23.83,23.82,23.82,4500.0,15.1821,15.1821,15.1758,15.1758,4500.0
2005-05-09 12:20:00,23.83,23.83,23.82,23.83,2250.0,15.1821,15.1821,15.1758,15.1821,2250.0
2005-05-09 12:25:00,23.83,23.83,23.82,23.83,3000.0,15.1821,15.1821,15.1758,15.1821,3000.0
2005-05-09 12:30:00,23.83,23.83,23.81,23.81,12150.0,15.1821,15.1821,15.1694,15.1694,12150.0
2005-05-09 12:35:00,23.82,23.83,23.82,23.83,6450.0,15.1758,15.1821,15.1758,15.1821,6450.0
2005-05-09 12:40:00,23.83,23.83,23.82,23.83,7050.0,15.1821,15.1821,15.1758,15.1821,7050.0
2005-05-09 12:45:00,23.83,23.83,23.82,23.83,7350.0,15.1821,15.1821,15.1758,15.1821,7350.0
2005-05-09 12:50:00,23.83,23.83,23.83,23.83,4350.0,15.1821,15.1821,15.1821,15.1821,4350.0
2005-05-09 12:55:00,23.83,23.83,23.81,23.81,5700.0,15.1821,15.1821,15.1694,15.1694,5700.0
2005-05-09 13:00:00,23.81,23.83,23.81,23.83,93750.0,15.1694,15.1821,15.1694,15.1821,93750.0
2005-05-09 13:05:00,23.82,23.83,23.8,23.81,24450.0,15.1758,15.1821,15.163,15.1694,24450.0
2005-05-09 13:10:00,23.8,23.8,23.78,23.79,52650.0,15.163,15.163,15.1503,15.1567,52650.0
2005-05-09 13:15:00,23.79,23.79,23.77,23.77,9750.0,15.1567,15.1567,15.1439,15.1439,9750.0
2005-05-09 13:20:00,23.77,23.79,23.77,23.79,2700.0,15.1439,15.1567,15.1439,15.1567,2700.0
2005-05-09 13:25:00,23.8,23.8,23.79,23.79,18900.0,15.163,15.163,15.1567,15.1567,18900.0
2005-05-09 13:30:00,23.8,23.8,23.79,23.79,6300.0,15.163,15.163,15.1567,15.1567,6300.0
2005-05-09 13:35:00,23.8,23.8,23.78,23.79,9300.0,15.163,15.163,15.1503,15.1567,9300.0
2005-05-09 13:40:00,23.79,23.8,23.78,23.78,4500.0,15.1567,15.163,15.1503,15.1503,4500.0
2005-05-09 13:45:00,23.79,23.8,23.79,23.79,2550.0,15.1567,15.163,15.1567,15.1567,2550.0
2005-05-09 13:50:00,23.79,23.8,23.78,23.78,16200.0,15.1567,15.163,15.1503,15.1503,16200.0
2005-05-09 13:55:00,23.78,23.79,23.77,23.77,15000.0,15.1503,15.1567,15.1439,15.1439,15000.0
2005-05-09 14:00:00,23.77,23.79,23.77,23.78,42000.0,15.1439,15.1567,15.1439,15.1503,42000.0
2005-05-09 14:05:00,23.79,23.79,23.74,23.75,305400.0,15.1567,15.1567,15.1248,15.1312,305400.0
2005-05-09 14:10:00,23.75,23.76,23.75,23.75,4650.0,15.1312,15.1375,15.1312,15.1312,4650.0
2005-05-09 14:15:00,23.75,23.77,23.75,23.76,3450.0,15.1312,15.1439,15.1312,15.1375,3450.0
2005-05-09 14:20:00,23.77,23.78,23.76,23.77,10200.0,15.1439,15.1503,15.1375,15.1439,10200.0
2005-05-09 14:25:00,23.77,23.77,23.76,23.76,82800.0,15.1439,15.1439,15.1375,15.1375,82800.0
2005-05-09 14:30:00,23.77,23.77,23.75,23.76,13200.0,15.1439,15.1439,15.1312,15.1375,13200.0
2005-05-09 14:35:00,23.76,23.77,23.76,23.77,1650.0,15.1375,15.1439,15.1375,15.1439,1650.0
2005-05-09 14:40:00,23.77,23.79,23.77,23.77,7500.0,15.1439,15.1567,15.1439,15.1439,7500.0
2005-05-09 14:45:00,23.77,23.78,23.76,23.77,3000.0,15.1439,15.1503,15.1375,15.1439,3000.0
2005-05-09 14:50:00,23.77,23.79,23.77,23.79,4200.0,15.1439,15.1567,15.1439,15.1567,4200.0
2005-05-09 14:55:00,23.79,23.8,23.78,23.79,43800.0,15.1567,15.163,15.1503,15.1567,43800.0
2005-05-09 15:00:00,23.79,23.79,23.79,23.79,80400.0,15.1567,15.1567,15.1567,15.1567,80400.0
2005-05-09 15:05:00,23.79,23.79,23.77,23.79,10500.0,15.1567,15.1567,15.1439,15.1567,10500.0
2005-05-09 15:10:00,23.78,23.8,23.78,23.79,10500.0,15.1503,15.163,15.1503,15.1567,10500.0
2005-05-09 15:15:00,23.79,23.8,23.77,23.78,14100.0,15.1567,15.163,15.1439,15.1503,14100.0
2005-05-09 15:20:00,23.79,23.8,23.78,23.79,49200.0,15.1567,15.163,15.1503,15.1567,49200.0
2005-05-09 15:25:00,23.79,23.8,23.79,23.8,21900.0,15.1567,15.163,15.1567,15.163,21900.0
2005-05-09 15:30:00,23.8,23.8,23.79,23.8,22500.0,15.163,15.163,15.1567,15.163,22500.0
2005-05-09 15:35:00,23.8,23.8,23.79,23.79,17250.0,15.163,15.163,15.1567,15.1567,17250.0
2005-05-09 15:40:00,23.8,23.8,23.78,23.79,45150.0,15.163,15.163,15.1503,15.1567,45150.0
2005-05-09 15:45:00,23.79,23.79,23.77,23.79,49500.0,15.1567,15.1567,15.1439,15.1567,49500.0
2005-05-09 15:50:00,23.79,23.79,23.75,23.76,71400.0,15.1567,15.1567,15.1312,15.1375,71400.0
2005-05-09 15:55:00,23.76,23.77,23.74,23.77,47250.0,15.1375,15.1439,15.1248,15.1439,47250.0
2005-05-10 09:30:00,23.67,23.67,23.6,23.64,8850.0,15.0802,15.0802,15.0356,15.0611,8850.0
2005-05-10 09:35:00,23.63,23.73,23.63,23.73,5100.0,15.0547,15.1184,15.0547,15.1184,5100.0
2005-05-10 09:40:00,23.76,23.77,23.67,23.67,8700.0,15.1375,15.1439,15.0802,15.0802,8700.0
2005-05-10 09:45:00,23.67,23.67,23.65,23.65,7800.0,15.0802,15.0802,15.0675,15.0675,7800.0
2005-05-10 09:50:00,23.65,23.69,23.65,23.69,33750.0,15.0675,15.0929,15.0675,15.0929,33750.0
2005-05-10 09:55:00,23.67,23.68,23.65,23.65,10800.0,15.0802,15.0866,15.0675,15.0675,10800.0
2005-05-10 10:00:00,23.64,23.64,23.54,23.54,135150.0,15.0611,15.0611,14.9974,14.9974,135150.0
2005-05-10 10:05:00,23.53,23.53,23.4,23.4,38550.0,14.991,14.991,14.9082,14.9082,38550.0
2005-05-10 10:10:00,23.41,23.48,23.41,23.48,19500.0,14.9146,14.9592,14.9146,14.9592,19500.0
2005-05-10 10:15:00,23.47,23.51,23.47,23.49,18300.0,14.9528,14.9783,14.9528,14.9655,18300.0
2005-05-10 10:20:00,23.49,23.49,23.48,23.49,21750.0,14.9655,14.9655,14.9592,14.9655,21750.0
2005-05-10 10:25:00,23.49,23.5,23.49,23.49,22200.0,14.9655,14.9719,14.9655,14.9655,22200.0
2005-05-10 10:30:00,23.49,23.49,23.48,23.49,18150.0,14.9655,14.9655,14.9592,14.9655,18150.0
2005-05-10 10:35:00,23.49,23.49,23.45,23.45,19200.0,14.9655,14.9655,14.94,14.94,19200.0
2005-05-10 10:40:00,23.45,23.45,23.42,23.43,8850.0,14.94,14.94,14.9209,14.9273,8850.0
2005-05-10 10:45:00,23.43,23.46,23.43,23.45,12000.0,14.9273,14.9464,14.9273,14.94,12000.0
2005-05-10 10:50:00,23.46,23.47,23.46,23.47,9000.0,14.9464,14.9528,14.9464,14.9528,9000.0
2005-05-10 10:55:00,23.47,23.47,23.46,23.47,15300.0,14.9528,14.9528,14.9464,14.9528,15300.0
2005-05-10 11:00:00,23.47,23.5,23.47,23.49,13800.0,14.9528,14.9719,14.9528,14.9655,13800.0
2005-05-10 11:05:00,23.5,23.5,23.49,23.49,29100.0,14.9719,14.9719,14.9655,14.9655,29100.0
2005-05-10 11:10:00,23.49,23.49,23.4,23.43,24600.0,14.9655,14.9655,14.9082,14.9273,24600.0
2005-05-10 11:15:00,23.44,23.45,23.44,23.45,16500.0,14.9337,14.94,14.9337,14.94,16500.0
2005-05-10 11:20:00,23.44,23.45,23.43,23.43,13050.0,14.9337,14.94,14.9273,14.9273,13050.0
2005-05-10 11:25:00,23.4,23.4,23.28,23.33,57300.0,14.9082,14.9082,14.8317,14.8636,57300.0
2005-05-10 11:30:00,23.33,23.33,23.33,23.33,23850.0,14.8636,14.8636,14.8636,14.8636,23850.0
2005-05-10 11:35:00,23.33,23.33,23.33,23.33,42900.0,14.8636,14.8636,14.8636,14.8636,42900.0
2005-05-10 11:40:00,23.33,23.33,23.33,23.33,4800.0,14.8636,14.8636,14.8636,14.8636,4800.0
2005-05-10 11:45:00,23.33,23.33,23.29,23.29,9600.0,14.8636,14.8636,14.8381,14.8381,9600.0
2005-05-10 11:50:00,23.27,23.28,23.27,23.27,6300.0,14.8254,14.8317,14.8254,14.8254,6300.0
2005-05-10 11:55:00,23.27,23.27,23.21,23.21,17400.0,14.8254,14.8254,14.7871,14.7871,17400.0
2005-05-10 12:00:00,23.21,23.22,23.15,23.17,128250.0,14.7871,14.7935,14.7489,14.7617,128250.0
2005-05-10 12:05:00,23.18,23.21,23.18,23.21,22650.0,14.768,14.7871,14.768,14.7871,22650.0
2005-05-10 12:10:00,23.21,23.26,23.21,23.26,18000.0,14.7871,14.819,14.7871,14.819,18000.0
2005-05-10 12:15:00,23.27,23.31,23.26,23.31,21900.0,14.8254,14.8508,14.819,14.8508,21900.0
2005-05-10 12:20:00,23.32,23.33,23.32,23.33,26850.0,14.8572,14.8636,14.8572,14.8636,26850.0
2005-05-10 12:25:00,23.33,23.34,23.33,23.33,14400.0,14.8636,14.87,14.8636,14.8636,14400.0
2005-05-10 12:30:00,23.33,23.33,23.31,23.31,15150.0,14.8636,14.8636,14.8508,14.8508,15150.0
2005-05-10 12:35:00,23.31,23.32,23.29,23.3,16650.0,14.8508,14.8572,14.8381,14.8445,16650.0
2005-05-10 12:40:00,23.3,23.31,23.3,23.31,13050.0,14.8445,14.8508,14.8445,14.8508,13050.0
2005-05-10 12:45:00,23.31,23.33,23.3,23.3,22050.0,14.8508,14.8636,14.8445,14.8445,22050.0
2005-05-10 12:50:00,23.29,23.29,23.26,23.26,17100.0,14.8381,14.8381,14.819,14.819,17100.0
2005-05-10 12:55:00,23.26,23.26,23.24,23.25,31050.0,14.819,14.819,14.8062,14.8126,31050.0
2005-05-10 13:00:00,23.25,23.27,23.25,23.27,26850.0,14.8126,14.8254,14.8126,14.8254,26850.0
2005-05-10 13:05:00,23.27,23.29,23.27,23.29,9300.0,14.8254,14.8381,14.8254,14.8381,9300.0
2005-05-10 13:10:00,23.29,23.32,23.29,23.32,18600.0,14.8381,14.8572,14.8381,14.8572,18600.0
2005-05-10 13:15:00,23.32,23.33,23.32,23.33,8550.0,14.8572,14.8636,14.8572,14.8636,8550.0
2005-05-10 13:20:00,23.33,23.33,23.3,23.31,18600.0,14.8636,14.8636,14.8445,14.8508,18600.0
2005-05-10 13:25:00,23.31,23.32,23.31,23.32,18000.0,14.8508,14.8572,14.8508,14.8572,18000.0
2005-05-10 13:30:00,23.32,23.33,23.31,23.31,33300.0,14.8572,14.8636,14.8508,14.8508,33300.0
2005-05-10 13:35:00,23.31,23.32,23.31,23.32,4650.0,14.8508,14.8572,14.8508,14.8572,4650.0
2005-05-10 13:40:00,23.32,23.33,23.32,23.33,3000.0,14.8572,14.8636,14.8572,14.8636,3000.0
2005-05-10 13:45:00,23.33,23.33,23.32,23.32,5100.0,14.8636,14.8636,14.8572,14.8572,5100.0
2005-05-10 13:50:00,23.33,23.33,23.32,23.33,11250.0,14.8636,14.8636,14.8572,14.8636,11250.0
2005-05-10 13:55:00,23.33,23.33,23.31,23.32,12000.0,14.8636,14.8636,14.8508,14.8572,12000.0
2005-05-10 14:00:00,23.33,23.33,23.29,23.31,23100.0,14.8636,14.8636,14.8381,14.8508,23100.0
2005-05-10 14:05:00,23.31,23.31,23.31,23.31,19050.0,14.8508,14.8508,14.8508,14.8508,19050.0
2005-05-10 14:10:00,23.31,23.31,23.3,23.3,23700.0,14.8508,14.8508,14.8445,14.8445,23700.0
2005-05-10 14:15:00,23.3,23.3,23.26,23.27,15000.0,14.8445,14.8445,14.819,14.8254,15000.0
2005-05-10 14:20:00,23.27,23.32,23.27,23.32,65850.0,14.8254,14.8572,14.8254,14.8572,65850.0
2005-05-10 14:25:00,23.33,23.33,23.29,23.29,32700.0,14.8636,14.8636,14.8381,14.8381,32700.0
2005-05-10 14:30:00,23.29,23.29,23.28,23.29,11100.0,14.8381,14.8381,14.8317,14.8381,11100.0
2005-05-10 14:35:00,23.3,23.3,23.25,23.25,14100.0,14.8445,14.8445,14.8126,14.8126,14100.0
2005-05-10 14:40:00,23.25,23.27,23.22,23.27,20250.0,14.8126,14.8254,14.7935,14.8254,20250.0
2005-05-10 14:45:00,23.27,23.29,23.25,23.27,14100.0,14.8254,14.8381,14.8126,14.8254,14100.0
2005-05-10 14:50:00,23.27,23.29,23.27,23.27,10200.0,14.8254,14.8381,14.8254,14.8254,10200.0
2005-05-10 14:55:00,23.28,23.3,23.28,23.29,10200.0,14.8317,14.8445,14.8317,14.8381,10200.0
2005-05-10 15:00:00,23.3,23.3,23.27,23.28,15150.0,14.8445,14.8445,14.8254,14.8317,15150.0
2005-05-10 15:05:00,23.29,23.32,23.28,23.32,14250.0,14.8381,14.8572,14.8317,14.8572,14250.0
2005-05-10 15:10:00,23.31,23.32,23.31,23.32,11400.0,14.8508,14.8572,14.8508,14.8572,11400.0
2005-05-10 15:15:00,23.31,23.35,23.31,23.33,36900.0,14.8508,14.8763,14.8508,14.8636,36900.0
2005-05-10 15:20:00,23.33,23.35,23.33,23.34,21300.0,14.8636,14.8763,14.8636,14.87,21300.0
2005-05-10 15:25:00,23.34,23.37,23.34,23.37,20100.0,14.87,14.8891,14.87,14.8891,20100.0
2005-05-10 15:30:00,23.36,23.37,23.35,23.36,18900.0,14.8827,14.8891,14.8763,14.8827,18900.0
2005-05-10 15:35:00,23.37,23.37,23.35,23.37,22950.0,14.8891,14.8891,14.8763,14.8891,22950.0
2005-05-10 15:40:00,23.37,23.37,23.37,23.37,22950.0,14.8891,14.8891,14.8891,14.8891,22950.0
2005-05-10 15:45:00,23.37,23.38,23.33,23.35,45000.0,14.8891,14.8954,14.8636,14.8763,45000.0
2005-05-10 15:50:00,23.35,23.38,23.35,23.38,19350.0,14.8763,14.8954,14.8763,14.8954,19350.0
2005-05-10 15:55:00,23.38,23.38,23.33,23.35,32550.0,14.8954,14.8954,14.8636,14.8763,32550.0
2005-05-11 09:30:00,23.4,23.4,23.37,23.38,25950.0,14.9082,14.9082,14.8891,14.8954,25950.0
2005-05-11 09:35:00,23.38,23.38,23.37,23.37,3900.0,14.8954,14.8954,14.8891,14.8891,3900.0
2005-05-11 09:40:00,23.37,23.39,23.34,23.34,32700.0,14.8891,14.9018,14.87,14.87,32700.0
2005-05-11 09:45:00,23.28,23.28,23.26,23.26,1200.0,14.8317,14.8317,14.819,14.819,1200.0
2005-05-11 09:50:00,23.27,23.33,23.27,23.3,14400.0,14.8254,14.8636,14.8254,14.8445,14400.0
2005-05-11 09:55:00,23.3,23.33,23.3,23.32,19200.0,14.8445,14.8636,14.8445,14.8572,19200.0
2005-05-11 10:00:00,23.31,23.33,23.3,23.3,20850.0,14.8508,14.8636,14.8445,14.8445,20850.0
2005-05-11 10:05:00,23.31,23.31,23.29,23.29,1800.0,14.8508,14.8508,14.8381,14.8381,1800.0
2005-05-11 10:10:00,23.3,23.3,23.27,23.29,6750.0,14.8445,14.8445,14.8254,14.8381,6750.0
2005-05-11 10:15:00,23.29,23.29,23.27,23.27,4500.0,14.8381,14.8381,14.8254,14.8254,4500.0
2005-05-11 10:20:00,23.29,23.32,23.29,23.31,5250.0,14.8381,14.8572,14.8381,14.8508,5250.0
2005-05-11 10:25:00,23.32,23.34,23.31,23.32,6900.0,14.8572,14.87,14.8508,14.8572,6900.0
2005-05-11 10:30:00,23.33,23.33,23.28,23.29,17550.0,14.8636,14.8636,14.8317,14.8381,17550.0
2005-05-11 10:35:00,23.29,23.33,23.29,23.33,9000.0,14.8381,14.8636,14.8381,14.8636,9000.0
2005-05-11 10:40:00,23.31,23.33,23.29,23.29,5550.0,14.8508,14.8636,14.8381,14.8381,5550.0
2005-05-11 10:45:00,23.29,23.31,23.29,23.3,4650.0,14.8381,14.8508,14.8381,14.8445,4650.0
2005-05-11 10:50:00,23.3,23.31,23.23,23.23,16350.0,14.8445,14.8508,14.7999,14.7999,16350.0
2005-05-11 10:55:00,23.23,23.29,23.22,23.29,6900.0,14.7999,14.8381,14.7935,14.8381,6900.0
2005-05-11 11:00:00,23.29,23.31,23.29,23.31,8250.0,14.8381,14.8508,14.8381,14.8508,8250.0
2005-05-11 11:05:00,23.3,23.31,23.3,23.31,4950.0,14.8445,14.8508,14.8445,14.8508,4950.0
2005-05-11 11:10:00,23.33,23.33,23.27,23.27,7800.0,14.8636,14.8636,14.8254,14.8254,7800.0
2005-05-11 11:15:00,23.28,23.32,23.27,23.31,4500.0,14.8317,14.8572,14.8254,14.8508,4500.0
2005-05-11 11:20:00,23.31,23.33,23.31,23.32,6600.0,14.8508,14.8636,14.8508,14.8572,6600.0
2005-05-11 11:25:00,23.32,23.33,23.32,23.33,7200.0,14.8572,14.8636,14.8572,14.8636,7200.0
2005-05-11 11:30:00,23.33,23.33,23.32,23.33,6150.0,14.8636,14.8636,14.8572,14.8636,6150.0
2005-05-11 11:35:00,23.33,23.33,23.32,23.33,39450.0,14.8636,14.8636,14.8572,14.8636,39450.0
2005-05-11 11:40:00,23.32,23.33,23.32,23.33,3000.0,14.8572,14.8636,14.8572,14.8636,3000.0
2005-05-11 11:45:00,23.33,23.33,23.33,23.33,6900.0,14.8636,14.8636,14.8636,14.8636,6900.0
2005-05-11 11:50:00,23.33,23.33,23.32,23.33,4950.0,14.8636,14.8636,14.8572,14.8636,4950.0
2005-05-11 11:55:00,23.33,23.33,23.32,23.33,3150.0,14.8636,14.8636,14.8572,14.8636,3150.0
2005-05-11 12:00:00,23.33,23.33,23.33,23.33,4950.0,14.8636,14.8636,14.8636,14.8636,4950.0
2005-05-11 12:05:00,23.33,23.33,23.17,23.29,24600.0,14.8636,14.8636,14.7617,14.8381,24600.0
2005-05-11 12:10:00,23.3,23.33,23.29,23.33,22800.0,14.8445,14.8636,14.8381,14.8636,22800.0
2005-05-11 12:15:00,23.33,23.35,23.28,23.31,34500.0,14.8636,14.8763,14.8317,14.8508,34500.0
2005-05-11 12:20:00,23.29,23.33,23.29,23.31,4650.0,14.8381,14.8636,14.8381,14.8508,4650.0
2005-05-11 12:25:00,23.31,23.31,23.3,23.3,2250.0,14.8508,14.8508,14.8445,14.8445,2250.0
2005-05-11 12:30:00,23.29,23.3,23.29,23.3,5100.0,14.8381,14.8445,14.8381,14.8445,5100.0
2005-05-11 12:35:00,23.3,23.3,23.29,23.3,4350.0,14.8445,14.8445,14.8381,14.8445,4350.0
2005-05-11 12:40:00,23.3,23.3,23.29,23.3,4500.0,14.8445,14.8445,14.8381,14.8445,4500.0
2005-05-11 12:45:00,23.3,23.31,23.28,23.29,7050.0,14.8445,14.8508,14.8317,14.8381,7050.0
2005-05-11 12:50:00,23.29,23.3,23.29,23.3,2700.0,14.8381,14.8445,14.8381,14.8445,2700.0
2005-05-11 12:55:00,23.31,23.31,23.3,23.3,4200.0,14.8508,14.8508,14.8445,14.8445,4200.0
2005-05-11 13:00:00,23.31,23.31,23.27,23.29,11700.0,14.8508,14.8508,14.8254,14.8381,11700.0
2005-05-11 13:05:00,23.29,23.29,23.26,23.27,7950.0,14.8381,14.8381,14.819,14.8254,7950.0
2005-05-11 13:10:00,23.27,23.3,23.27,23.3,7050.0,14.8254,14.8445,14.8254,14.8445,7050.0
2005-05-11 13:15:00,23.29,23.29,23.28,23.28,7800.0,14.8381,14.8381,14.8317,14.8317,7800.0
2005-05-11 13:20:00,23.27,23.27,23.25,23.25,5550.0,14.8254,14.8254,14.8126,14.8126,5550.0
2005-05-11 13:25:00,23.25,23.26,23.25,23.26,2700.0,14.8126,14.819,14.8126,14.819,2700.0
2005-05-11 13:30:00,23.27,23.27,23.24,23.27,21000.0,14.8254,14.8254,14.8062,14.8254,21000.0
2005-05-11 13:35:00,23.27,23.27,23.26,23.26,8100.0,14.8254,14.8254,14.819,14.819,8100.0
2005-05-11 13:40:00,23.26,23.26,23.24,23.25,11700.0,14.819,14.819,14.8062,14.8126,11700.0
2005-05-11 13:45:00,23.25,23.25,23.21,23.23,4950.0,14.8126,14.8126,14.7871,14.7999,4950.0
2005-05-11 13:50:00,23.23,23.26,23.23,23.25,5850.0,14.7999,14.819,14.7999,14.8126,5850.0
2005-05-11 13:55:00,23.26,23.26,23.25,23.25,6600.0,14.819,14.819,14.8126,14.8126,6600.0
2005-05-11 14:00:00,23.26,23.26,23.25,23.26,10800.0,14.819,14.819,14.8126,14.819,10800.0
2005-05-11 14:05:00,23.26,23.31,23.26,23.31,6750.0,14.819,14.8508,14.819,14.8508,6750.0
2005-05-11 14:10:00,23.31,23.33,23.3,23.33,33750.0,14.8508,14.8636,14.8445,14.8636,33750.0
2005-05-11 14:15:00,23.33,23.33,23.31,23.31,37500.0,14.8636,14.8636,14.8508,14.8508,37500.0
2005-05-11 14:20:00,23.32,23.32,23.31,23.32,7500.0,14.8572,14.8572,14.8508,14.8572,7500.0
2005-05-11 14:25:00,23.32,23.32,23.31,23.32,4950.0,14.8572,14.8572,14.8508,14.8572,4950.0
2005-05-11 14:30:00,23.33,23.33,23.31,23.31,15300.0,14.8636,14.8636,14.8508,14.8508,15300.0
2005-05-11 14:35:00,23.32,23.32,23.31,23.32,7350.0,14.8572,14.8572,14.8508,14.8572,7350.0
2005-05-11 14:40:00,23.31,23.33,23.31,23.33,26400.0,14.8508,14.8636,14.8508,14.8636,26400.0
2005-05-11 14:45:00,23.33,23.33,23.33,23.33,11100.0,14.8636,14.8636,14.8636,14.8636,11100.0
2005-05-11 14:50:00,23.33,23.33,23.33,23.33,26250.0,14.8636,14.8636,14.8636,14.8636,26250.0
2005-05-11 14:55:00,23.33,23.33,23.33,23.33,12450.0,14.8636,14.8636,14.8636,14.8636,12450.0
2005-05-11 15:00:00,23.33,23.33,23.33,23.33,24150.0,14.8636,14.8636,14.8636,14.8636,24150.0
2005-05-11 15:05:00,23.33,23.33,23.3,23.31,9150.0,14.8636,14.8636,14.8445,14.8508,9150.0
2005-05-11 15:10:00,23.31,23.33,23.31,23.33,13950.0,14.8508,14.8636,14.8508,14.8636,13950.0
2005-05-11 15:15:00,23.33,23.33,23.32,23.33,14400.0,14.8636,14.8636,14.8572,14.8636,14400.0
2005-05-11 15:20:00,23.33,23.33,23.33,23.33,13500.0,14.8636,14.8636,14.8636,14.8636,13500.0
2005-05-11 15:25:00,23.33,23.33,23.32,23.32,15000.0,14.8636,14.8636,14.8572,14.8572,15000.0
2005-05-11 15:30:00,23.33,23.33,23.32,23.33,30750.0,14.8636,14.8636,14.8572,14.8636,30750.0
2005-05-11 15:35:00,23.33,23.33,23.33,23.33,25350.0,14.8636,14.8636,14.8636,14.8636,25350.0
2005-05-11 15:40:00,23.33,23.38,23.33,23.38,14100.0,14.8636,14.8954,14.8636,14.8954,14100.0
2005-05-11 15:45:00,23.38,23.44,23.38,23.43,34050.0,14.8954,14.9337,14.8954,14.9273,34050.0
2005-05-11 15:50:00,23.43,23.44,23.43,23.43,40500.0,14.9273,14.9337,14.9273,14.9273,40500.0
2005-05-11 15:55:00,23.43,23.43,23.42,23.42,35700.0,14.9273,14.9273,14.9209,14.9209,35700.0
2005-05-12 09:30:00,23.53,23.53,23.51,23.52,35700.0,14.991,14.991,14.9783,14.9846,35700.0
2005-05-12 09:35:00,23.51,23.51,23.43,23.43,15150.0,14.9783,14.9783,14.9273,14.9273,15150.0
2005-05-12 09:40:00,23.43,23.43,23.37,23.37,11550.0,14.9273,14.9273,14.8891,14.8891,11550.0
2005-05-12 09:45:00,23.37,23.37,23.3,23.31,8100.0,14.8891,14.8891,14.8445,14.8508,8100.0
2005-05-12 09:50:00,23.31,23.35,23.31,23.35,12450.0,14.8508,14.8763,14.8508,14.8763,12450.0
2005-05-12 09:55:00,23.35,23.35,23.33,23.35,9000.0,14.8763,14.8763,14.8636,14.8763,9000.0
2005-05-12 10:00:00,23.34,23.37,23.34,23.36,3300.0,14.87,14.8891,14.87,14.8827,3300.0
2005-05-12 10:05:00,23.36,23.4,23.36,23.4,4200.0,14.8827,14.9082,14.8827,14.9082,4200.0
2005-05-12 10:10:00,23.4,23.41,23.4,23.41,12600.0,14.9082,14.9146,14.9082,14.9146,12600.0
2005-05-12 10:15:00,23.42,23.44,23.41,23.41,17250.0,14.9209,14.9337,14.9146,14.9146,17250.0
2005-05-12 10:20:00,23.41,23.42,23.4,23.4,7650.0,14.9146,14.9209,14.9082,14.9082,7650.0
2005-05-12 10:25:00,23.4,23.4,23.33,23.33,7350.0,14.9082,14.9082,14.8636,14.8636,7350.0
2005-05-12 10:30:00,23.33,23.34,23.31,23.31,9000.0,14.8636,14.87,14.8508,14.8508,9000.0
2005-05-12 10:35:00,23.31,23.37,23.31,23.36,6450.0,14.8508,14.8891,14.8508,14.8827,6450.0
2005-05-12 10:40:00,23.34,23.34,23.3,23.31,7950.0,14.87,14.87,14.8445,14.8508,7950.0
2005-05-12 10:45:00,23.32,23.32,23.3,23.3,6000.0,14.8572,14.8572,14.8445,14.8445,6000.0
2005-05-12 10:50:00,23.3,23.3,23.29,23.3,12450.0,14.8445,14.8445,14.8381,14.8445,12450.0
2005-05-12 10:55:00,23.29,23.31,23.29,23.31,9300.0,14.8381,14.8508,14.8381,14.8508,9300.0
2005-05-12 11:00:00,23.32,23.32,23.29,23.29,31650.0,14.8572,14.8572,14.8381,14.8381,31650.0
2005-05-12 11:05:00,23.3,23.31,23.27,23.3,10200.0,14.8445,14.8508,14.8254,14.8445,10200.0
2005-05-12 11:10:00,23.31,23.31,23.29,23.29,13200.0,14.8508,14.8508,14.8381,14.8381,13200.0
2005-05-12 11:15:00,23.29,23.31,23.29,23.31,10950.0,14.8381,14.8508,14.8381,14.8508,10950.0
2005-05-12 11:20:00,23.32,23.33,23.32,23.33,13350.0,14.8572,14.8636,14.8572,14.8636,13350.0
2005-05-12 11:25:00,23.33,23.35,23.3,23.3,18750.0,14.8636,14.8763,14.8445,14.8445,18750.0
2005-05-12 11:30:00,23.3,23.31,23.29,23.29,2400.0,14.8445,14.8508,14.8381,14.8381,2400.0
2005-05-12 11:35:00,23.3,23.3,23.25,23.25,11700.0,14.8445,14.8445,14.8126,14.8126,11700.0
2005-05-12 11:40:00,23.26,23.29,23.26,23.29,4350.0,14.819,14.8381,14.819,14.8381,4350.0
2005-05-12 11:45:00,23.29,23.29,23.28,23.28,4050.0,14.8381,14.8381,14.8317,14.8317,4050.0
2005-05-12 11:50:00,23.29,23.29,23.26,23.26,24000.0,14.8381,14.8381,14.819,14.819,24000.0
2005-05-12 11:55:00,23.27,23.29,23.19,23.28,27900.0,14.8254,14.8381,14.7744,14.8317,27900.0
2005-05-12 12:00:00,23.27,23.29,23.27,23.27,18600.0,14.8254,14.8381,14.8254,14.8254,18600.0
2005-05-12 12:05:00,23.29,23.29,23.23,23.23,8250.0,14.8381,14.8381,14.7999,14.7999,8250.0
2005-05-12 12:10:00,23.25,23.28,23.23,23.28,4050.0,14.8126,14.8317,14.7999,14.8317,4050.0
2005-05-12 12:15:00,23.27,23.29,23.27,23.29,2700.0,14.8254,14.8381,14.8254,14.8381,2700.0
2005-05-12 12:20:00,23.29,23.31,23.29,23.29,12600.0,14.8381,14.8508,14.8381,14.8381,12600.0
2005-05-12 12:25:00,23.29,23.29,23.29,23.29,4800.0,14.8381,14.8381,14.8381,14.8381,4800.0
2005-05-12 12:30:00,23.29,23.29,23.26,23.26,7800.0,14.8381,14.8381,14.819,14.819,7800.0
2005-05-12 12:35:00,23.27,23.27,23.2,23.23,19650.0,14.8254,14.8254,14.7808,14.7999,19650.0
2005-05-12 12:40:00,23.21,23.22,23.2,23.21,4350.0,14.7871,14.7935,14.7808,14.7871,4350.0
2005-05-12 12:45:00,23.21,23.23,23.21,23.22,2400.0,14.7871,14.7999,14.7871,14.7935,2400.0
2005-05-12 12:50:00,23.22,23.26,23.22,23.26,6450.0,14.7935,14.819,14.7935,14.819,6450.0
2005-05-12 12:55:00,23.26,23.28,23.25,23.27,2250.0,14.819,14.8317,14.8126,14.8254,2250.0
2005-05-12 13:00:00,23.27,23.31,23.27,23.3,93600.0,14.8254,14.8508,14.8254,14.8445,93600.0
2005-05-12 13:05:00,23.33,23.35,23.31,23.35,149850.0,14.8636,14.8763,14.8508,14.8763,149850.0
2005-05-12 13:10:00,23.35,23.37,23.35,23.36,7050.0,14.8763,14.8891,14.8763,14.8827,7050.0
2005-05-12 13:15:00,23.36,23.39,23.36,23.39,3150.0,14.8827,14.9018,14.8827,14.9018,3150.0
2005-05-12 13:20:00,23.39,23.4,23.38,23.38,9150.0,14.9018,14.9082,14.8954,14.8954,9150.0
2005-05-12 13:25:00,23.38,23.38,23.36,23.36,3750.0,14.8954,14.8954,14.8827,14.8827,3750.0
2005-05-12 13:30:00,23.36,23.37,23.35,23.36,9150.0,14.8827,14.8891,14.8763,14.8827,9150.0
2005-05-12 13:35:00,23.36,23.37,23.35,23.35,6750.0,14.8827,14.8891,14.8763,14.8763,6750.0
2005-05-12 13:40:00,23.34,23.35,23.33,23.35,23700.0,14.87,14.8763,14.8636,14.8763,23700.0
2005-05-12 13:45:00,23.35,23.35,23.33,23.33,13050.0,14.8763,14.8763,14.8636,14.8636,13050.0
2005-05-12 13:50:00,23.33,23.34,23.33,23.33,5250.0,14.8636,14.87,14.8636,14.8636,5250.0
2005-05-12 13:55:00,23.34,23.35,23.33,23.33,3150.0,14.87,14.8763,14.8636,14.8636,3150.0
2005-05-12 14:00:00,23.34,23.35,23.34,23.35,4050.0,14.87,14.8763,14.87,14.8763,4050.0
2005-05-12 14:05:00,23.35,23.35,23.33,23.34,5100.0,14.8763,14.8763,14.8636,14.87,5100.0
2005-05-12 14:10:00,23.33,23.34,23.33,23.33,9000.0,14.8636,14.87,14.8636,14.8636,9000.0
2005-05-12 14:15:00,23.33,23.34,23.33,23.34,10650.0,14.8636,14.87,14.8636,14.87,10650.0
2005-05-12 14:20:00,23.34,23.35,23.33,23.33,14250.0,14.87,14.8763,14.8636,14.8636,14250.0
2005-05-12 14:25:00,23.34,23.35,23.33,23.34,12600.0,14.87,14.8763,14.8636,14.87,12600.0
2005-05-12 14:30:00,23.34,23.35,23.33,23.33,10200.0,14.87,14.8763,14.8636,14.8636,10200.0
2005-05-12 14:35:00,23.33,23.34,23.33,23.33,14850.0,14.8636,14.87,14.8636,14.8636,14850.0
2005-05-12 14:40:00,23.33,23.35,23.33,23.33,31500.0,14.8636,14.8763,14.8636,14.8636,31500.0
2005-05-12 14:45:00,23.33,23.34,23.33,23.33,124650.0,14.8636,14.87,14.8636,14.8636,124650.0
2005-05-12 14:50:00,23.33,23.35,23.33,23.35,17700.0,14.8636,14.8763,14.8636,14.8763,17700.0
2005-05-12 14:55:00,23.34,23.35,23.33,23.35,7200.0,14.87,14.8763,14.8636,14.8763,7200.0
2005-05-12 15:00:00,23.35,23.35,23.33,23.33,12300.0,14.8763,14.8763,14.8636,14.8636,12300.0
2005-05-12 15:05:00,23.34,23.35,23.33,23.35,10950.0,14.87,14.8763,14.8636,14.8763,10950.0
2005-05-12 15:10:00,23.35,23.35,23.34,23.35,12450.0,14.8763,14.8763,14.87,14.8763,12450.0
2005-05-12 15:15:00,23.35,23.35,23.33,23.34,29850.0,14.8763,14.8763,14.8636,14.87,29850.0
2005-05-12 15:20:00,23.33,23.34,23.33,23.33,197700.0,14.8636,14.87,14.8636,14.8636,197700.0
2005-05-12 15:25:00,23.33,23.33,23.32,23.32,6450.0,14.8636,14.8636,14.8572,14.8572,6450.0
2005-05-12 15:30:00,23.33,23.33,23.3,23.31,10350.0,14.8636,14.8636,14.8445,14.8508,10350.0
2005-05-12 15:35:00,23.31,23.31,23.3,23.31,4650.0,14.8508,14.8508,14.8445,14.8508,4650.0
2005-05-12 15:40:00,23.31,23.33,23.31,23.33,6150.0,14.8508,14.8636,14.8508,14.8636,6150.0
2005-05-12 15:45:00,23.33,23.35,23.33,23.34,59700.0,14.8636,14.8763,14.8636,14.87,59700.0
2005-05-12 15:50:00,23.34,23.35,23.33,23.35,8100.0,14.87,14.8763,14.8636,14.8763,8100.0
2005-05-12 15:55:00,23.34,23.34,23.33,23.33,16800.0,14.87,14.87,14.8636,14.8636,16800.0
2005-05-13 09:30:00,23.41,23.41,23.33,23.34,10800.0,14.9146,14.9146,14.8636,14.87,10800.0
2005-05-13 09:35:00,23.39,23.43,23.39,23.41,4200.0,14.9018,14.9273,14.9018,14.9146,4200.0
2005-05-13 09:40:00,23.4,23.43,23.37,23.37,9150.0,14.9082,14.9273,14.8891,14.8891,9150.0
2005-05-13 09:45:00,23.34,23.35,23.33,23.34,10800.0,14.87,14.8763,14.8636,14.87,10800.0
2005-05-13 09:50:00,23.35,23.37,23.33,23.33,10500.0,14.8763,14.8891,14.8636,14.8636,10500.0
2005-05-13 09:55:00,23.33,23.4,23.3,23.4,40500.0,14.8636,14.9082,14.8445,14.9082,40500.0
2005-05-13 10:00:00,23.39,23.41,23.37,23.37,5550.0,14.9018,14.9146,14.8891,14.8891,5550.0
2005-05-13 10:05:00,23.37,23.41,23.37,23.41,4800.0,14.8891,14.9146,14.8891,14.9146,4800.0
2005-05-13 10:10:00,23.43,23.45,23.43,23.45,8700.0,14.9273,14.94,14.9273,14.94,8700.0
2005-05-13 10:15:00,23.46,23.47,23.45,23.45,3750.0,14.9464,14.9528,14.94,14.94,3750.0
2005-05-13 10:20:00,23.45,23.45,23.4,23.4,7950.0,14.94,14.94,14.9082,14.9082,7950.0
2005-05-13 10:25:00,23.4,23.43,23.4,23.4,6000.0,14.9082,14.9273,14.9082,14.9082,6000.0
2005-05-13 10:30:00,23.39,23.39,23.37,23.39,9000.0,14.9018,14.9018,14.8891,14.9018,9000.0
2005-05-13 10:35:00,23.38,23.38,23.37,23.37,6150.0,14.8954,14.8954,14.8891,14.8891,6150.0
2005-05-13 10:40:00,23.37,23.41,23.36,23.41,8700.0,14.8891,14.9146,14.8827,14.9146,8700.0
2005-05-13 10:45:00,23.4,23.43,23.39,23.39,17250.0,14.9082,14.9273,14.9018,14.9018,17250.0
2005-05-13 10:50:00,23.39,23.39,23.35,23.36,9300.0,14.9018,14.9018,14.8763,14.8827,9300.0
2005-05-13 10:55:00,23.35,23.39,23.35,23.39,12900.0,14.8763,14.9018,14.8763,14.9018,12900.0
2005-05-13 11:00:00,23.37,23.39,23.36,23.37,13050.0,14.8891,14.9018,14.8827,14.8891,13050.0
2005-05-13 11:05:00,23.37,23.38,23.37,23.37,2550.0,14.8891,14.8954,14.8891,14.8891,2550.0
2005-05-13 11:10:00,23.37,23.4,23.36,23.4,4650.0,14.8891,14.9082,14.8827,14.9082,4650.0
2005-05-13 11:15:00,23.39,23.41,23.39,23.39,5700.0,14.9018,14.9146,14.9018,14.9018,5700.0
2005-05-13 11:20:00,23.39,23.41,23.37,23.41,9300.0,14.9018,14.9146,14.8891,14.9146,9300.0
2005-05-13 11:25:00,23.41,23.47,23.4,23.45,8550.0,14.9146,14.9528,14.9082,14.94,8550.0
2005-05-13 11:30:00,23.45,23.45,23.43,23.44,6150.0,14.94,14.94,14.9273,14.9337,6150.0
2005-05-13 11:35:00,23.43,23.43,23.43,23.43,5550.0,14.9273,14.9273,14.9273,14.9273,5550.0
2005-05-13 11:40:00,23.43,23.43,23.4,23.4,5550.0,14.9273,14.9273,14.9082,14.9082,5550.0
2005-05-13 11:45:00,23.41,23.43,23.41,23.41,10500.0,14.9146,14.9273,14.9146,14.9146,10500.0
2005-05-13 11:50:00,23.41,23.51,23.41,23.49,34800.0,14.9146,14.9783,14.9146,14.9655,34800.0
2005-05-13 11:55:00,23.49,23.53,23.49,23.5,15600.0,14.9655,14.991,14.9655,14.9719,15600.0
2005-05-13 12:00:00,23.5,23.52,23.49,23.51,33600.0,14.9719,14.9846,14.9655,14.9783,33600.0
2005-05-13 12:05:00,23.53,23.58,23.51,23.57,51600.0,14.991,15.0229,14.9783,15.0165,51600.0
2005-05-13 12:10:00,23.57,23.58,23.56,23.57,15750.0,15.0165,15.0229,15.0101,15.0165,15750.0
2005-05-13 12:15:00,23.57,23.59,23.56,23.57,4350.0,15.0165,15.0292,15.0101,15.0165,4350.0
2005-05-13 12:20:00,23.57,23.59,23.57,23.57,4950.0,15.0165,15.0292,15.0165,15.0165,4950.0
2005-05-13 12:25:00,23.57,23.57,23.55,23.55,4950.0,15.0165,15.0165,15.0037,15.0037,4950.0
2005-05-13 12:30:00,23.55,23.57,23.54,23.55,6150.0,15.0037,15.0165,14.9974,15.0037,6150.0
2005-05-13 12:35:00,23.54,23.54,23.53,23.53,5400.0,14.9974,14.9974,14.991,14.991,5400.0
2005-05-13 12:40:00,23.53,23.57,23.53,23.56,5550.0,14.991,15.0165,14.991,15.0101,5550.0
2005-05-13 12:45:00,23.56,23.56,23.54,23.54,4800.0,15.0101,15.0101,14.9974,14.9974,4800.0
2005-05-13 12:50:00,23.55,23.57,23.55,23.57,1800.0,15.0037,15.0165,15.0037,15.0165,1800.0
2005-05-13 12:55:00,23.57,23.59,23.56,23.56,3900.0,15.0165,15.0292,15.0101,15.0101,3900.0
2005-05-13 13:00:00,23.55,23.58,23.55,23.57,6750.0,15.0037,15.0229,15.0037,15.0165,6750.0
2005-05-13 13:05:00,23.57,23.57,23.55,23.55,4800.0,15.0165,15.0165,15.0037,15.0037,4800.0
2005-05-13 13:10:00,23.55,23.57,23.55,23.57,1800.0,15.0037,15.0165,15.0037,15.0165,1800.0
2005-05-13 13:15:00,23.57,23.57,23.55,23.55,6600.0,15.0165,15.0165,15.0037,15.0037,6600.0
2005-05-13 13:20:00,23.55,23.55,23.51,23.51,6150.0,15.0037,15.0037,14.9783,14.9783,6150.0
2005-05-13 13:25:00,23.51,23.53,23.47,23.48,8400.0,14.9783,14.991,14.9528,14.9592,8400.0
2005-05-13 13:30:00,23.5,23.54,23.49,23.53,9300.0,14.9719,14.9974,14.9655,14.991,9300.0
2005-05-13 13:35:00,23.53,23.53,23.53,23.53,4350.0,14.991,14.991,14.991,14.991,4350.0
2005-05-13 13:40:00,23.52,23.52,23.47,23.47,8400.0,14.9846,14.9846,14.9528,14.9528,8400.0
2005-05-13 13:45:00,23.47,23.49,23.45,23.49,4200.0,14.9528,14.9655,14.94,14.9655,4200.0
2005-05-13 13:50:00,23.49,23.5,23.48,23.48,3450.0,14.9655,14.9719,14.9592,14.9592,3450.0
2005-05-13 13:55:00,23.48,23.48,23.44,23.45,6450.0,14.9592,14.9592,14.9337,14.94,6450.0
2005-05-13 14:00:00,23.47,23.47,23.46,23.46,4350.0,14.9528,14.9528,14.9464,14.9464,4350.0
2005-05-13 14:05:00,23.46,23.47,23.46,23.47,3450.0,14.9464,14.9528,14.9464,14.9528,3450.0
2005-05-13 14:10:00,23.47,23.5,23.47,23.47,6150.0,14.9528,14.9719,14.9528,14.9528,6150.0
2005-05-13 14:15:00,23.45,23.45,23.43,23.43,10500.0,14.94,14.94,14.9273,14.9273,10500.0
2005-05-13 14:20:00,23.43,23.44,23.42,23.44,3150.0,14.9273,14.9337,14.9209,14.9337,3150.0
2005-05-13 14:25:00,23.44,23.44,23.44,23.44,1050.0,14.9337,14.9337,14.9337,14.9337,1050.0
2005-05-13 14:30:00,23.44,23.47,23.44,23.44,12600.0,14.9337,14.9528,14.9337,14.9337,12600.0
2005-05-13 14:35:00,23.44,23.44,23.35,23.36,20550.0,14.9337,14.9337,14.8763,14.8827,20550.0
2005-05-13 14:40:00,23.4,23.4,23.37,23.39,7650.0,14.9082,14.9082,14.8891,14.9018,7650.0
2005-05-13 14:45:00,23.39,23.39,23.35,23.35,12150.0,14.9018,14.9018,14.8763,14.8763,12150.0
2005-05-13 14:50:00,23.35,23.4,23.35,23.4,9000.0,14.8763,14.9082,14.8763,14.9082,9000.0
2005-05-13 14:55:00,23.4,23.43,23.4,23.42,3450.0,14.9082,14.9273,14.9082,14.9209,3450.0
2005-05-13 15:00:00,23.41,23.41,23.36,23.37,8550.0,14.9146,14.9146,14.8827,14.8891,8550.0
2005-05-13 15:05:00,23.38,23.45,23.38,23.45,9300.0,14.8954,14.94,14.8954,14.94,9300.0
2005-05-13 15:10:00,23.45,23.45,23.44,23.44,10200.0,14.94,14.94,14.9337,14.9337,10200.0
2005-05-13 15:15:00,23.44,23.45,23.43,23.45,10500.0,14.9337,14.94,14.9273,14.94,10500.0
2005-05-13 15:20:00,23.47,23.55,23.47,23.55,14850.0,14.9528,15.0037,14.9528,15.0037,14850.0
2005-05-13 15:25:00,23.54,23.55,23.53,23.53,13050.0,14.9974,15.0037,14.991,14.991,13050.0
2005-05-13 15:30:00,23.53,23.53,23.45,23.45,15300.0,14.991,14.991,14.94,14.94,15300.0
2005-05-13 15:35:00,23.44,23.44,23.4,23.43,27150.0,14.9337,14.9337,14.9082,14.9273,27150.0
2005-05-13 15:40:00,23.44,23.45,23.43,23.43,10350.0,14.9337,14.94,14.9273,14.9273,10350.0
2005-05-13 15:45:00,23.43,23.49,23.43,23.47,12000.0,14.9273,14.9655,14.9273,14.9528,12000.0
2005-05-13 15:50:00,23.47,23.48,23.43,23.43,12600.0,14.9528,14.9592,14.9273,14.9273,12600.0
2005-05-13 15:55:00,23.42,23.43,23.42,23.42,8700.0,14.9209,14.9273,14.9209,14.9209,8700.0
2005-05-16 09:30:00,23.45,23.53,23.45,23.53,4650.0,14.94,14.991,14.94,14.991,4650.0
2005-05-16 09:35:00,23.53,23.61,23.5,23.6,7050.0,14.991,15.042,14.9719,15.0356,7050.0
2005-05-16 09:40:00,23.6,23.61,23.45,23.59,5700.0,15.0356,15.042,14.94,15.0292,5700.0
2005-05-16 09:45:00,23.59,23.61,23.57,23.57,7350.0,15.0292,15.042,15.0165,15.0165,7350.0
2005-05-16 09:50:00,23.6,23.6,23.45,23.45,5250.0,15.0356,15.0356,14.94,14.94,5250.0
2005-05-16 09:55:00,23.53,23.57,23.49,23.57,9750.0,14.991,15.0165,14.9655,15.0165,9750.0
2005-05-16 10:00:00,23.61,23.61,23.56,23.57,10650.0,15.042,15.042,15.0101,15.0165,10650.0
2005-05-16 10:05:00,23.58,23.58,23.55,23.55,7800.0,15.0229,15.0229,15.0037,15.0037,7800.0
2005-05-16 10:10:00,23.55,23.55,23.53,23.53,4800.0,15.0037,15.0037,14.991,14.991,4800.0
2005-05-16 10:15:00,23.53,23.57,23.53,23.57,3300.0,14.991,15.0165,14.991,15.0165,3300.0
2005-05-16 10:20:00,23.57,23.58,23.57,23.57,3600.0,15.0165,15.0229,15.0165,15.0165,3600.0
2005-05-16 10:25:00,23.56,23.56,23.55,23.55,3750.0,15.0101,15.0101,15.0037,15.0037,3750.0
2005-05-16 10:30:00,23.55,23.55,23.5,23.5,25650.0,15.0037,15.0037,14.9719,14.9719,25650.0
2005-05-16 10:35:00,23.49,23.53,23.49,23.53,6750.0,14.9655,14.991,14.9655,14.991,6750.0
2005-05-16 10:40:00,23.53,23.53,23.49,23.53,9150.0,14.991,14.991,14.9655,14.991,9150.0
2005-05-16 10:45:00,23.54,23.55,23.53,23.53,6150.0,14.9974,15.0037,14.991,14.991,6150.0
2005-05-16 10:50:00,23.53,23.53,23.53,23.53,6150.0,14.991,14.991,14.991,14.991,6150.0
2005-05-16 10:55:00,23.53,23.54,23.52,23.53,4800.0,14.991,14.9974,14.9846,14.991,4800.0
2005-05-16 11:00:00,23.53,23.53,23.47,23.48,11700.0,14.991,14.991,14.9528,14.9592,11700.0
2005-05-16 11:05:00,23.47,23.47,23.43,23.43,9450.0,14.9528,14.9528,14.9273,14.9273,9450.0
2005-05-16 11:10:00,23.43,23.43,23.41,23.41,11700.0,14.9273,14.9273,14.9146,14.9146,11700.0
2005-05-16 11:15:00,23.41,23.41,23.38,23.39,12150.0,14.9146,14.9146,14.8954,14.9018,12150.0
2005-05-16 11:20:00,23.39,23.41,23.39,23.41,12150.0,14.9018,14.9146,14.9018,14.9146,12150.0
2005-05-16 11:25:00,23.41,23.41,23.39,23.4,7800.0,14.9146,14.9146,14.9018,14.9082,7800.0
2005-05-16 11:30:00,23.4,23.42,23.4,23.41,6600.0,14.9082,14.9209,14.9082,14.9146,6600.0
2005-05-16 11:35:00,23.41,23.51,23.41,23.51,40350.0,14.9146,14.9783,14.9146,14.9783,40350.0
2005-05-16 11:40:00,23.5,23.5,23.49,23.49,16800.0,14.9719,14.9719,14.9655,14.9655,16800.0
2005-05-16 11:45:00,23.49,23.51,23.49,23.5,23550.0,14.9655,14.9783,14.9655,14.9719,23550.0
2005-05-16 11:50:00,23.5,23.51,23.5,23.51,7650.0,14.9719,14.9783,14.9719,14.9783,7650.0
2005-05-16 11:55:00,23.5,23.51,23.5,23.51,10200.0,14.9719,14.9783,14.9719,14.9783,10200.0
2005-05-16 12:00:00,23.51,23.52,23.51,23.51,19050.0,14.9783,14.9846,14.9783,14.9783,19050.0
2005-05-16 12:05:00,23.51,23.51,23.51,23.51,3450.0,14.9783,14.9783,14.9783,14.9783,3450.0
2005-05-16 12:10:00,23.51,23.51,23.51,23.51,5850.0,14.9783,14.9783,14.9783,14.9783,5850.0
2005-05-16 12:15:00,23.51,23.51,23.51,23.51,7650.0,14.9783,14.9783,14.9783,14.9783,7650.0
2005-05-16 12:20:00,23.51,23.51,23.5,23.5,13200.0,14.9783,14.9783,14.9719,14.9719,13200.0
2005-05-16 12:25:00,23.5,23.51,23.5,23.5,1950.0,14.9719,14.9783,14.9719,14.9719,1950.0
2005-05-16 12:30:00,23.5,23.51,23.5,23.5,2850.0,14.9719,14.9783,14.9719,14.9719,2850.0
2005-05-16 12:35:00,23.5,23.51,23.5,23.51,7350.0,14.9719,14.9783,14.9719,14.9783,7350.0
2005-05-16 12:40:00,23.5,23.51,23.5,23.51,13650.0,14.9719,14.9783,14.9719,14.9783,13650.0
2005-05-16 12:45:00,23.52,23.53,23.51,23.53,9450.0,14.9846,14.991,14.9783,14.991,9450.0
2005-05-16 12:50:00,23.53,23.53,23.51,23.51,7500.0,14.991,14.991,14.9783,14.9783,7500.0
2005-05-16 12:55:00,23.51,23.53,23.51,23.52,10950.0,14.9783,14.991,14.9783,14.9846,10950.0
2005-05-16 13:00:00,23.52,23.54,23.52,23.53,9450.0,14.9846,14.9974,14.9846,14.991,9450.0
2005-05-16 13:05:00,23.52,23.52,23.52,23.52,2700.0,14.9846,14.9846,14.9846,14.9846,2700.0
2005-05-16 13:10:00,23.51,23.51,23.51,23.51,5250.0,14.9783,14.9783,14.9783,14.9783,5250.0
2005-05-16 13:15:00,23.52,23.54,23.52,23.54,1800.0,14.9846,14.9974,14.9846,14.9974,1800.0
2005-05-16 13:20:00,23.55,23.57,23.54,23.57,7500.0,15.0037,15.0165,14.9974,15.0165,7500.0
2005-05-16 13:25:00,23.58,23.61,23.58,23.61,7500.0,15.0229,15.042,15.0229,15.042,7500.0
2005-05-16 13:30:00,23.61,23.62,23.59,23.59,11550.0,15.042,15.0483,15.0292,15.0292,11550.0
2005-05-16 13:35:00,23.59,23.59,23.59,23.59,3750.0,15.0292,15.0292,15.0292,15.0292,3750.0
2005-05-16 13:40:00,23.59,23.61,23.59,23.61,8100.0,15.0292,15.042,15.0292,15.042,8100.0
2005-05-16 13:45:00,23.62,23.67,23.62,23.67,11400.0,15.0483,15.0802,15.0483,15.0802,11400.0
2005-05-16 13:50:00,23.68,23.71,23.68,23.69,6900.0,15.0866,15.1057,15.0866,15.0929,6900.0
2005-05-16 13:55:00,23.69,23.71,23.69,23.71,4650.0,15.0929,15.1057,15.0929,15.1057,4650.0
2005-05-16 14:00:00,23.71,23.75,23.71,23.75,27150.0,15.1057,15.1312,15.1057,15.1312,27150.0
2005-05-16 14:05:00,23.75,23.76,23.74,23.74,9150.0,15.1312,15.1375,15.1248,15.1248,9150.0
2005-05-16 14:10:00,23.74,23.75,23.73,23.74,11250.0,15.1248,15.1312,15.1184,15.1248,11250.0
2005-05-16 14:15:00,23.74,23.74,23.73,23.73,5700.0,15.1248,15.1248,15.1184,15.1184,5700.0
2005-05-16 14:20:00,23.73,23.73,23.72,23.72,9600.0,15.1184,15.1184,15.1121,15.1121,9600.0
2005-05-16 14:25:00,23.72,23.73,23.72,23.73,5850.0,15.1121,15.1184,15.1121,15.1184,5850.0
2005-05-16 14:30:00,23.73,23.75,23.73,23.75,6300.0,15.1184,15.1312,15.1184,15.1312,6300.0
2005-05-16 14:35:00,23.75,23.77,23.74,23.74,15450.0,15.1312,15.1439,15.1248,15.1248,15450.0
2005-05-16 14:40:00,23.74,23.75,23.73,23.73,8700.0,15.1248,15.1312,15.1184,15.1184,8700.0
2005-05-16 14:45:00,23.72,23.73,23.72,23.72,5700.0,15.1121,15.1184,15.1121,15.1121,5700.0
2005-05-16 14:50:00,23.72,23.72,23.71,23.71,9900.0,15.1121,15.1121,15.1057,15.1057,9900.0
2005-05-16 14:55:00,23.71,23.71,23.64,23.64,27450.0,15.1057,15.1057,15.0611,15.0611,27450.0
2005-05-16 15:00:00,23.64,23.64,23.63,23.63,12900.0,15.0611,15.0611,15.0547,15.0547,12900.0
2005-05-16 15:05:00,23.63,23.68,23.63,23.68,29400.0,15.0547,15.0866,15.0547,15.0866,29400.0
2005-05-16 15:10:00,23.68,23.73,23.68,23.71,12450.0,15.0866,15.1184,15.0866,15.1057,12450.0
2005-05-16 15:15:00,23.71,23.72,23.68,23.68,14250.0,15.1057,15.1121,15.0866,15.0866,14250.0
2005-05-16 15:20:00,23.67,23.69,23.67,23.69,23850.0,15.0802,15.0929,15.0802,15.0929,23850.0
2005-05-16 15:25:00,23.69,23.71,23.69,23.71,10350.0,15.0929,15.1057,15.0929,15.1057,10350.0
2005-05-16 15:30:00,23.7,23.71,23.7,23.7,32850.0,15.0993,15.1057,15.0993,15.0993,32850.0
2005-05-16 15:35:00,23.7,23.72,23.63,23.72,54150.0,15.0993,15.1121,15.0547,15.1121,54150.0
2005-05-16 15:40:00,23.71,23.73,23.71,23.73,21900.0,15.1057,15.1184,15.1057,15.1184,21900.0
2005-05-16 15:45:00,23.74,23.8,23.74,23.8,30600.0,15.1248,15.163,15.1248,15.163,30600.0
2005-05-16 15:50:00,23.81,23.85,23.81,23.85,31500.0,15.1694,15.1949,15.1694,15.1949,31500.0
2005-05-16 15:55:00,23.84,23.85,23.83,23.83,43500.0,15.1885,15.1949,15.1821,15.1821,43500.0
2005-05-17 09:30:00,23.74,23.77,23.74,23.75,7350.0,15.1248,15.1439,15.1248,15.1312,7350.0
2005-05-17 09:35:00,23.76,23.76,23.7,23.72,4950.0,15.1375,15.1375,15.0993,15.1121,4950.0
2005-05-17 09:40:00,23.73,23.73,23.67,23.67,4350.0,15.1184,15.1184,15.0802,15.0802,4350.0
2005-05-17 09:45:00,23.66,23.69,23.66,23.67,6750.0,15.0738,15.0929,15.0738,15.0802,6750.0
2005-05-17 09:50:00,23.67,23.69,23.65,23.66,14100.0,15.0802,15.0929,15.0675,15.0738,14100.0
2005-05-17 09:55:00,23.65,23.72,23.65,23.7,20100.0,15.0675,15.1121,15.0675,15.0993,20100.0
2005-05-17 10:00:00,23.69,23.69,23.65,23.65,14850.0,15.0929,15.0929,15.0675,15.0675,14850.0
2005-05-17 10:05:00,23.65,23.65,23.63,23.63,7200.0,15.0675,15.0675,15.0547,15.0547,7200.0
2005-05-17 10:10:00,23.63,23.66,23.63,23.66,8100.0,15.0547,15.0738,15.0547,15.0738,8100.0
2005-05-17 10:15:00,23.67,23.67,23.63,23.63,6450.0,15.0802,15.0802,15.0547,15.0547,6450.0
2005-05-17 10:20:00,23.65,23.66,23.63,23.65,6300.0,15.0675,15.0738,15.0547,15.0675,6300.0
2005-05-17 10:25:00,23.65,23.69,23.65,23.65,17550.0,15.0675,15.0929,15.0675,15.0675,17550.0
2005-05-17 10:30:00,23.65,23.65,23.63,23.64,1800.0,15.0675,15.0675,15.0547,15.0611,1800.0
2005-05-17 10:35:00,23.64,23.7,23.64,23.7,7800.0,15.0611,15.0993,15.0611,15.0993,7800.0
2005-05-17 10:40:00,23.69,23.69,23.65,23.65,7200.0,15.0929,15.0929,15.0675,15.0675,7200.0
2005-05-17 10:45:00,23.66,23.71,23.66,23.71,6900.0,15.0738,15.1057,15.0738,15.1057,6900.0
2005-05-17 10:50:00,23.7,23.7,23.69,23.69,6300.0,15.0993,15.0993,15.0929,15.0929,6300.0
2005-05-17 10:55:00,23.69,23.73,23.67,23.7,8550.0,15.0929,15.1184,15.0802,15.0993,8550.0
2005-05-17 11:00:00,23.69,23.69,23.68,23.68,40950.0,15.0929,15.0929,15.0866,15.0866,40950.0
2005-05-17 11:05:00,23.68,23.69,23.67,23.67,6600.0,15.0866,15.0929,15.0802,15.0802,6600.0
2005-05-17 11:10:00,23.67,23.69,23.67,23.67,5550.0,15.0802,15.0929,15.0802,15.0802,5550.0
2005-05-17 11:15:00,23.67,23.68,23.67,23.67,2850.0,15.0802,15.0866,15.0802,15.0802,2850.0
2005-05-17 11:20:00,23.67,23.7,23.67,23.69,4350.0,15.0802,15.0993,15.0802,15.0929,4350.0
2005-05-17 11:25:00,23.69,23.71,23.67,23.67,9900.0,15.0929,15.1057,15.0802,15.0802,9900.0
2005-05-17 11:30:00,23.67,23.67,23.67,23.67,4050.0,15.0802,15.0802,15.0802,15.0802,4050.0
2005-05-17 11:35:00,23.67,23.72,23.67,23.7,14850.0,15.0802,15.1121,15.0802,15.0993,14850.0
2005-05-17 11:40:00,23.7,23.7,23.67,23.67,14250.0,15.0993,15.0993,15.0802,15.0802,14250.0
2005-05-17 11:45:00,23.67,23.72,23.67,23.68,7950.0,15.0802,15.1121,15.0802,15.0866,7950.0
2005-05-17 11:50:00,23.68,23.7,23.67,23.69,8250.0,15.0866,15.0993,15.0802,15.0929,8250.0
2005-05-17 11:55:00,23.68,23.69,23.67,23.67,4350.0,15.0866,15.0929,15.0802,15.0802,4350.0
2005-05-17 12:00:00,23.67,23.71,23.67,23.69,4950.0,15.0802,15.1057,15.0802,15.0929,4950.0
2005-05-17 12:05:00,23.69,23.69,23.67,23.69,4200.0,15.0929,15.0929,15.0802,15.0929,4200.0
2005-05-17 12:10:00,23.71,23.73,23.7,23.73,4200.0,15.1057,15.1184,15.0993,15.1184,4200.0
2005-05-17 12:15:00,23.72,23.76,23.72,23.76,2850.0,15.1121,15.1375,15.1121,15.1375,2850.0
2005-05-17 12:20:00,23.75,23.76,23.75,23.75,450.0,15.1312,15.1375,15.1312,15.1312,450.0
2005-05-17 12:25:00,23.73,23.75,23.73,23.73,7800.0,15.1184,15.1312,15.1184,15.1184,7800.0
2005-05-17 12:30:00,23.75,23.75,23.72,23.72,8400.0,15.1312,15.1312,15.1121,15.1121,8400.0
2005-05-17 12:35:00,23.71,23.71,23.71,23.71,4950.0,15.1057,15.1057,15.1057,15.1057,4950.0
2005-05-17 12:40:00,23.71,23.71,23.69,23.69,4350.0,15.1057,15.1057,15.0929,15.0929,4350.0
2005-05-17 12:45:00,23.7,23.71,23.7,23.71,14250.0,15.0993,15.1057,15.0993,15.1057,14250.0
2005-05-17 12:50:00,23.71,23.71,23.67,23.67,9150.0,15.1057,15.1057,15.0802,15.0802,9150.0
2005-05-17 12:55:00,23.67,23.69,23.67,23.69,10200.0,15.0802,15.0929,15.0802,15.0929,10200.0
2005-05-17 13:00:00,23.68,23.69,23.67,23.69,9150.0,15.0866,15.0929,15.0802,15.0929,9150.0
2005-05-17 13:05:00,23.69,23.75,23.68,23.74,19350.0,15.0929,15.1312,15.0866,15.1248,19350.0
2005-05-17 13:10:00,23.74,23.74,23.69,23.69,5850.0,15.1248,15.1248,15.0929,15.0929,5850.0
2005-05-17 13:15:00,23.69,23.7,23.69,23.69,11400.0,15.0929,15.0993,15.0929,15.0929,11400.0
2005-05-17 13:20:00,23.69,23.73,23.69,23.73,5250.0,15.0929,15.1184,15.0929,15.1184,5250.0
2005-05-17 13:25:00,23.73,23.73,23.68,23.69,4800.0,15.1184,15.1184,15.0866,15.0929,4800.0
2005-05-17 13:30:00,23.69,23.73,23.69,23.73,5400.0,15.0929,15.1184,15.0929,15.1184,5400.0
2005-05-17 13:35:00,23.73,23.74,23.73,23.73,15900.0,15.1184,15.1248,15.1184,15.1184,15900.0
2005-05-17 13:40:00,23.73,23.73,23.71,23.71,3750.0,15.1184,15.1184,15.1057,15.1057,3750.0
2005-05-17 13:45:00,23.71,23.75,23.71,23.75,4350.0,15.1057,15.1312,15.1057,15.1312,4350.0
2005-05-17 13:50:00,23.73,23.73,23.7,23.71,7500.0,15.1184,15.1184,15.0993,15.1057,7500.0
2005-05-17 13:55:00,23.71,23.75,23.71,23.73,3300.0,15.1057,15.1312,15.1057,15.1184,3300.0
2005-05-17 14:00:00,23.73,23.73,23.7,23.7,33450.0,15.1184,15.1184,15.0993,15.0993,33450.0
2005-05-17 14:05:00,23.7,23.71,23.69,23.71,2700.0,15.0993,15.1057,15.0929,15.1057,2700.0
2005-05-17 14:10:00,23.71,23.73,23.7,23.73,4800.0,15.1057,15.1184,15.0993,15.1184,4800.0
2005-05-17 14:15:00,23.73,23.77,23.72,23.74,5700.0,15.1184,15.1439,15.1121,15.1248,5700.0
2005-05-17 14:20:00,23.75,23.75,23.73,23.73,8700.0,15.1312,15.1312,15.1184,15.1184,8700.0
2005-05-17 14:25:00,23.73,23.73,23.73,23.73,3150.0,15.1184,15.1184,15.1184,15.1184,3150.0
2005-05-17 14:30:00,23.73,23.79,23.73,23.79,8400.0,15.1184,15.1567,15.1184,15.1567,8400.0
2005-05-17 14:35:00,23.79,23.82,23.79,23.81,17250.0,15.1567,15.1758,15.1567,15.1694,17250.0
2005-05-17 14:40:00,23.81,23.85,23.81,23.84,9750.0,15.1694,15.1949,15.1694,15.1885,9750.0
2005-05-17 14:45:00,23.85,23.85,23.84,23.85,3600.0,15.1949,15.1949,15.1885,15.1949,3600.0
2005-05-17 14:50:00,23.85,23.87,23.85,23.85,11850.0,15.1949,15.2076,15.1949,15.1949,11850.0
2005-05-17 14:55:00,23.85,23.85,23.84,23.85,7050.0,15.1949,15.1949,15.1885,15.1949,7050.0
2005-05-17 15:00:00,23.85,23.85,23.81,23.82,12300.0,15.1949,15.1949,15.1694,15.1758,12300.0
2005-05-17 15:05:00,23.83,23.83,23.79,23.79,12000.0,15.1821,15.1821,15.1567,15.1567,12000.0
2005-05-17 15:10:00,23.79,23.79,23.77,23.78,5100.0,15.1567,15.1567,15.1439,15.1503,5100.0
2005-05-17 15:15:00,23.79,23.83,23.79,23.81,8100.0,15.1567,15.1821,15.1567,15.1694,8100.0
2005-05-17 15:20:00,23.79,23.8,23.78,23.78,14100.0,15.1567,15.163,15.1503,15.1503,14100.0
2005-05-17 15:25:00,23.78,23.81,23.78,23.81,6300.0,15.1503,15.1694,15.1503,15.1694,6300.0
2005-05-17 15:30:00,23.85,23.89,23.83,23.87,15900.0,15.1949,15.2204,15.1821,15.2076,15900.0
2005-05-17 15:35:00,23.87,23.9,23.84,23.89,31350.0,15.2076,15.2267,15.1885,15.2204,31350.0
2005-05-17 15:40:00,23.9,23.9,23.88,23.88,15750.0,15.2267,15.2267,15.214,15.214,15750.0
2005-05-17 15:45:00,23.88,23.88,23.85,23.86,36750.0,15.214,15.214,15.1949,15.2013,36750.0
2005-05-17 15:50:00,23.86,23.86,23.81,23.81,22500.0,15.2013,15.2013,15.1694,15.1694,22500.0
2005-05-17 15:55:00,23.81,23.83,23.79,23.83,34050.0,15.1694,15.1821,15.1567,15.1821,34050.0
2005-05-18 09:30:00,23.85,23.99,23.85,23.93,30000.0,15.1949,15.2841,15.1949,15.2458,30000.0
2005-05-18 09:35:00,23.97,23.97,23.9,23.91,2850.0,15.2713,15.2713,15.2267,15.2331,2850.0
2005-05-18 09:40:00,23.91,23.97,23.91,23.97,10050.0,15.2331,15.2713,15.2331,15.2713,10050.0
2005-05-18 09:45:00,23.95,23.96,23.91,23.94,4050.0,15.2586,15.265,15.2331,15.2522,4050.0
2005-05-18 09:50:00,23.94,23.97,23.93,23.95,2850.0,15.2522,15.2713,15.2458,15.2586,2850.0
2005-05-18 09:55:00,23.95,23.96,23.91,23.91,8550.0,15.2586,15.265,15.2331,15.2331,8550.0
2005-05-18 10:00:00,23.95,23.97,23.94,23.96,6750.0,15.2586,15.2713,15.2522,15.265,6750.0
2005-05-18 10:05:00,23.97,23.98,23.97,23.97,4050.0,15.2713,15.2777,15.2713,15.2713,4050.0
2005-05-18 10:10:00,23.98,23.98,23.97,23.97,7050.0,15.2777,15.2777,15.2713,15.2713,7050.0
2005-05-18 10:15:00,23.97,24.0,23.91,23.95,64800.0,15.2713,15.2904,15.2331,15.2586,64800.0
2005-05-18 10:20:00,23.95,23.97,23.93,23.93,10800.0,15.2586,15.2713,15.2458,15.2458,10800.0
2005-05-18 10:25:00,23.95,23.96,23.95,23.95,7050.0,15.2586,15.265,15.2586,15.2586,7050.0
2005-05-18 10:30:00,23.96,23.97,23.96,23.96,18750.0,15.265,15.2713,15.265,15.265,18750.0
2005-05-18 10:35:00,23.97,23.97,23.94,23.95,13200.0,15.2713,15.2713,15.2522,15.2586,13200.0
2005-05-18 10:40:00,23.95,23.95,23.95,23.95,2100.0,15.2586,15.2586,15.2586,15.2586,2100.0
2005-05-18 10:45:00,23.94,23.95,23.93,23.93,4350.0,15.2522,15.2586,15.2458,15.2458,4350.0
2005-05-18 10:50:00,23.93,23.93,23.91,23.92,8250.0,15.2458,15.2458,15.2331,15.2395,8250.0
2005-05-18 10:55:00,23.92,23.92,23.89,23.9,8550.0,15.2395,15.2395,15.2204,15.2267,8550.0
2005-05-18 11:00:00,23.9,23.91,23.89,23.91,6750.0,15.2267,15.2331,15.2204,15.2331,6750.0
2005-05-18 11:05:00,23.9,23.91,23.9,23.91,8250.0,15.2267,15.2331,15.2267,15.2331,8250.0
2005-05-18 11:10:00,23.91,23.91,23.89,23.89,14550.0,15.2331,15.2331,15.2204,15.2204,14550.0
2005-05-18 11:15:00,23.88,23.9,23.87,23.89,6900.0,15.214,15.2267,15.2076,15.2204,6900.0
2005-05-18 11:20:00,23.9,23.93,23.9,23.93,20250.0,15.2267,15.2458,15.2267,15.2458,20250.0
2005-05-18 11:25:00,23.93,23.93,23.92,23.92,1950.0,15.2458,15.2458,15.2395,15.2395,1950.0
2005-05-18 11:30:00,23.91,23.91,23.9,23.9,6450.0,15.2331,15.2331,15.2267,15.2267,6450.0
2005-05-18 11:35:00,23.9,23.91,23.89,23.89,32100.0,15.2267,15.2331,15.2204,15.2204,32100.0
2005-05-18 11:40:00,23.89,23.92,23.89,23.91,8850.0,15.2204,15.2395,15.2204,15.2331,8850.0
2005-05-18 11:45:00,23.91,23.93,23.91,23.93,13950.0,15.2331,15.2458,15.2331,15.2458,13950.0
2005-05-18 11:50:00,23.93,23.96,23.93,23.94,91050.0,15.2458,15.265,15.2458,15.2522,91050.0
2005-05-18 11:55:00,23.93,23.93,23.92,23.92,6000.0,15.2458,15.2458,15.2395,15.2395,6000.0
2005-05-18 12:00:00,23.93,23.93,23.93,23.93,9750.0,15.2458,15.2458,15.2458,15.2458,9750.0
2005-05-18 12:05:00,23.93,23.93,23.88,23.89,25650.0,15.2458,15.2458,15.214,15.2204,25650.0
2005-05-18 12:10:00,23.89,23.9,23.88,23.9,9450.0,15.2204,15.2267,15.214,15.2267,9450.0
2005-05-18 12:15:00,23.89,23.9,23.89,23.9,5400.0,15.2204,15.2267,15.2204,15.2267,5400.0
2005-05-18 12:20:00,23.9,23.93,23.9,23.92,23400.0,15.2267,15.2458,15.2267,15.2395,23400.0
2005-05-18 12:25:00,23.93,23.93,23.93,23.93,1200.0,15.2458,15.2458,15.2458,15.2458,1200.0
2005-05-18 12:30:00,23.93,23.93,23.93,23.93,4650.0,15.2458,15.2458,15.2458,15.2458,4650.0
2005-05-18 12:35:00,23.93,23.93,23.93,23.93,5250.0,15.2458,15.2458,15.2458,15.2458,5250.0
2005-05-18 12:40:00,23.93,23.93,23.91,23.91,10950.0,15.2458,15.2458,15.2331,15.2331,10950.0
2005-05-18 12:45:00,23.91,23.91,23.9,23.91,7050.0,15.2331,15.2331,15.2267,15.2331,7050.0
2005-05-18 12:50:00,23.92,23.93,23.92,23.93,13050.0,15.2395,15.2458,15.2395,15.2458,13050.0
2005-05-18 12:55:00,23.93,23.93,23.92,23.93,11700.0,15.2458,15.2458,15.2395,15.2458,11700.0
2005-05-18 13:00:00,23.93,23.93,23.92,23.93,5400.0,15.2458,15.2458,15.2395,15.2458,5400.0
2005-05-18 13:05:00,23.93,23.93,23.93,23.93,9450.0,15.2458,15.2458,15.2458,15.2458,9450.0
2005-05-18 13:10:00,23.92,23.93,23.91,23.93,4950.0,15.2395,15.2458,15.2331,15.2458,4950.0
2005-05-18 13:15:00,23.92,23.93,23.89,23.89,17700.0,15.2395,15.2458,15.2204,15.2204,17700.0
2005-05-18 13:20:00,23.9,23.91,23.89,23.89,2250.0,15.2267,15.2331,15.2204,15.2204,2250.0
2005-05-18 13:25:00,23.89,23.91,23.89,23.91,25200.0,15.2204,15.2331,15.2204,15.2331,25200.0
2005-05-18 13:30:00,23.91,23.91,23.91,23.91,6900.0,15.2331,15.2331,15.2331,15.2331,6900.0
2005-05-18 13:35:00,23.91,23.92,23.91,23.91,13350.0,15.2331,15.2395,15.2331,15.2331,13350.0
2005-05-18 13:40:00,23.91,23.91,23.91,23.91,5850.0,15.2331,15.2331,15.2331,15.2331,5850.0
2005-05-18 13:45:00,23.91,23.93,23.91,23.92,5550.0,15.2331,15.2458,15.2331,15.2395,5550.0
2005-05-18 13:50:00,23.92,23.93,23.91,23.91,6900.0,15.2395,15.2458,15.2331,15.2331,6900.0
2005-05-18 13:55:00,23.92,23.92,23.91,23.91,4650.0,15.2395,15.2395,15.2331,15.2331,4650.0
2005-05-18 14:00:00,23.91,23.92,23.91,23.92,6600.0,15.2331,15.2395,15.2331,15.2395,6600.0
2005-05-18 14:05:00,23.92,23.92,23.92,23.92,5700.0,15.2395,15.2395,15.2395,15.2395,5700.0
2005-05-18 14:10:00,23.92,23.93,23.91,23.92,3150.0,15.2395,15.2458,15.2331,15.2395,3150.0
2005-05-18 14:15:00,23.93,23.93,23.92,23.92,13200.0,15.2458,15.2458,15.2395,15.2395,13200.0
2005-05-18 14:20:00,23.92,23.93,23.92,23.93,5550.0,15.2395,15.2458,15.2395,15.2458,5550.0
2005-05-18 14:25:00,23.92,23.93,23.92,23.93,5100.0,15.2395,15.2458,15.2395,15.2458,5100.0
2005-05-18 14:30:00,23.92,23.93,23.92,23.93,18750.0,15.2395,15.2458,15.2395,15.2458,18750.0
2005-05-18 14:35:00,23.93,23.93,23.92,23.93,15750.0,15.2458,15.2458,15.2395,15.2458,15750.0
2005-05-18 14:40:00,23.92,23.95,23.92,23.93,26700.0,15.2395,15.2586,15.2395,15.2458,26700.0
2005-05-18 14:45:00,23.93,23.93,23.92,23.93,9300.0,15.2458,15.2458,15.2395,15.2458,9300.0
2005-05-18 14:50:00,23.93,23.93,23.91,23.91,16650.0,15.2458,15.2458,15.2331,15.2331,16650.0
2005-05-18 14:55:00,23.92,23.93,23.91,23.91,10200.0,15.2395,15.2458,15.2331,15.2331,10200.0
2005-05-18 15:00:00,23.91,23.91,23.91,23.91,6000.0,15.2331,15.2331,15.2331,15.2331,6000.0
2005-05-18 15:05:00,23.93,23.93,23.93,23.93,5100.0,15.2458,15.2458,15.2458,15.2458,5100.0
2005-05-18 15:10:00,23.93,23.93,23.92,23.92,7500.0,15.2458,15.2458,15.2395,15.2395,7500.0
2005-05-18 15:15:00,23.92,23.93,23.92,23.93,7950.0,15.2395,15.2458,15.2395,15.2458,7950.0
2005-05-18 15:20:00,23.93,23.93,23.93,23.93,7050.0,15.2458,15.2458,15.2458,15.2458,7050.0
2005-05-18 15:25:00,23.93,23.97,23.93,23.95,38850.0,15.2458,15.2713,15.2458,15.2586,38850.0
2005-05-18 15:30:00,23.95,23.95,23.92,23.92,15750.0,15.2586,15.2586,15.2395,15.2395,15750.0
2005-05-18 15:35:00,23.92,23.93,23.9,23.9,6450.0,15.2395,15.2458,15.2267,15.2267,6450.0
2005-05-18 15:40:00,23.9,23.93,23.9,23.93,9450.0,15.2267,15.2458,15.2267,15.2458,9450.0
2005-05-18 15:45:00,23.93,23.93,23.92,23.93,12000.0,15.2458,15.2458,15.2395,15.2458,12000.0
2005-05-18 15:50:00,23.93,23.93,23.93,23.93,42450.0,15.2458,15.2458,15.2458,15.2458,42450.0
2005-05-18 15:55:00,23.93,23.93,23.93,23.93,23550.0,15.2458,15.2458,15.2458,15.2458,23550.0
2005-05-19 09:30:00,23.93,23.93,23.9,23.9,9900.0,15.2458,15.2458,15.2267,15.2267,9900.0
2005-05-19 09:35:00,23.93,23.93,23.89,23.9,7950.0,15.2458,15.2458,15.2204,15.2267,7950.0
2005-05-19 09:40:00,23.91,23.91,23.9,23.91,4500.0,15.2331,15.2331,15.2267,15.2331,4500.0
2005-05-19 09:45:00,23.87,23.93,23.83,23.93,4500.0,15.2076,15.2458,15.1821,15.2458,4500.0
2005-05-19 09:50:00,23.92,23.93,23.92,23.93,10650.0,15.2395,15.2458,15.2395,15.2458,10650.0
2005-05-19 09:55:00,23.93,23.93,23.92,23.92,14850.0,15.2458,15.2458,15.2395,15.2395,14850.0
2005-05-19 10:00:00,23.89,23.9,23.84,23.9,5400.0,15.2204,15.2267,15.1885,15.2267,5400.0
2005-05-19 10:05:00,23.9,23.91,23.85,23.91,8400.0,15.2267,15.2331,15.1949,15.2331,8400.0
2005-05-19 10:10:00,23.87,23.89,23.85,23.85,5550.0,15.2076,15.2204,15.1949,15.1949,5550.0
2005-05-19 10:15:00,23.85,23.85,23.83,23.84,9450.0,15.1949,15.1949,15.1821,15.1885,9450.0
2005-05-19 10:20:00,23.83,23.86,23.8,23.8,9750.0,15.1821,15.2013,15.163,15.163,9750.0
2005-05-19 10:25:00,23.81,23.83,23.75,23.79,13950.0,15.1694,15.1821,15.1312,15.1567,13950.0
2005-05-19 10:30:00,23.81,23.82,23.81,23.82,5100.0,15.1694,15.1758,15.1694,15.1758,5100.0
2005-05-19 10:35:00,23.83,23.88,23.83,23.88,1650.0,15.1821,15.214,15.1821,15.214,1650.0
2005-05-19 10:40:00,23.87,23.93,23.87,23.93,7050.0,15.2076,15.2458,15.2076,15.2458,7050.0
2005-05-19 10:45:00,23.93,23.93,23.92,23.93,1950.0,15.2458,15.2458,15.2395,15.2458,1950.0
2005-05-19 10:50:00,23.93,23.93,23.9,23.91,6150.0,15.2458,15.2458,15.2267,15.2331,6150.0
2005-05-19 10:55:00,23.93,23.93,23.91,23.92,6150.0,15.2458,15.2458,15.2331,15.2395,6150.0
2005-05-19 11:00:00,23.93,23.93,23.9,23.9,7050.0,15.2458,15.2458,15.2267,15.2267,7050.0
2005-05-19 11:05:00,23.91,23.91,23.91,23.91,7050.0,15.2331,15.2331,15.2331,15.2331,7050.0
2005-05-19 11:10:00,23.92,23.93,23.91,23.93,14550.0,15.2395,15.2458,15.2331,15.2458,14550.0
2005-05-19 11:15:00,23.93,23.93,23.91,23.91,7350.0,15.2458,15.2458,15.2331,15.2331,7350.0
2005-05-19 11:20:00,23.91,23.91,23.9,23.9,6300.0,15.2331,15.2331,15.2267,15.2267,6300.0
2005-05-19 11:25:00,23.91,23.91,23.86,23.89,6150.0,15.2331,15.2331,15.2013,15.2204,6150.0
2005-05-19 11:30:00,23.88,23.92,23.88,23.9,8100.0,15.214,15.2395,15.214,15.2267,8100.0
2005-05-19 11:35:00,23.89,23.92,23.89,23.92,8700.0,15.2204,15.2395,15.2204,15.2395,8700.0
2005-05-19 11:40:00,23.91,23.92,23.9,23.92,6300.0,15.2331,15.2395,15.2267,15.2395,6300.0
2005-05-19 11:45:00,23.91,23.92,23.9,23.91,4500.0,15.2331,15.2395,15.2267,15.2331,4500.0
2005-05-19 11:50:00,23.91,23.91,23.9,23.9,3750.0,15.2331,15.2331,15.2267,15.2267,3750.0
2005-05-19 11:55:00,23.92,23.92,23.91,23.91,4650.0,15.2395,15.2395,15.2331,15.2331,4650.0
2005-05-19 12:00:00,23.91,23.91,23.87,23.9,11250.0,15.2331,15.2331,15.2076,15.2267,11250.0
2005-05-19 12:05:00,23.91,23.92,23.87,23.89,8250.0,15.2331,15.2395,15.2076,15.2204,8250.0
2005-05-19 12:10:00,23.9,23.93,23.9,23.92,5850.0,15.2267,15.2458,15.2267,15.2395,5850.0
2005-05-19 12:15:00,23.9,23.92,23.9,23.91,4650.0,15.2267,15.2395,15.2267,15.2331,4650.0
2005-05-19 12:20:00,23.93,23.93,23.91,23.91,8100.0,15.2458,15.2458,15.2331,15.2331,8100.0
2005-05-19 12:25:00,23.91,23.91,23.91,23.91,4200.0,15.2331,15.2331,15.2331,15.2331,4200.0
2005-05-19 12:30:00,23.91,23.92,23.91,23.91,2700.0,15.2331,15.2395,15.2331,15.2331,2700.0
2005-05-19 12:35:00,23.91,23.91,23.9,23.9,4200.0,15.2331,15.2331,15.2267,15.2267,4200.0
2005-05-19 12:40:00,23.9,23.91,23.9,23.9,2550.0,15.2267,15.2331,15.2267,15.2267,2550.0
2005-05-19 12:45:00,23.89,23.89,23.89,23.89,2700.0,15.2204,15.2204,15.2204,15.2204,2700.0
2005-05-19 12:50:00,23.89,23.91,23.89,23.91,8100.0,15.2204,15.2331,15.2204,15.2331,8100.0
2005-05-19 12:55:00,23.92,23.92,23.91,23.91,4650.0,15.2395,15.2395,15.2331,15.2331,4650.0
2005-05-19 13:00:00,23.91,23.93,23.91,23.92,7500.0,15.2331,15.2458,15.2331,15.2395,7500.0
2005-05-19 13:05:00,23.93,23.93,23.92,23.92,6150.0,15.2458,15.2458,15.2395,15.2395,6150.0
2005-05-19 13:10:00,23.93,23.93,23.91,23.91,24600.0,15.2458,15.2458,15.2331,15.2331,24600.0
2005-05-19 13:15:00,23.91,23.91,23.9,23.91,3600.0,15.2331,15.2331,15.2267,15.2331,3600.0
2005-05-19 13:20:00,23.91,23.92,23.91,23.91,2100.0,15.2331,15.2395,15.2331,15.2331,2100.0
2005-05-19 13:25:00,23.91,23.91,23.9,23.91,6900.0,15.2331,15.2331,15.2267,15.2331,6900.0
2005-05-19 13:30:00,23.91,23.93,23.91,23.93,8250.0,15.2331,15.2458,15.2331,15.2458,8250.0
2005-05-19 13:35:00,23.93,23.93,23.93,23.93,16800.0,15.2458,15.2458,15.2458,15.2458,16800.0
2005-05-19 13:40:00,23.93,23.93,23.92,23.92,12900.0,15.2458,15.2458,15.2395,15.2395,12900.0
2005-05-19 13:45:00,23.93,23.93,23.92,23.93,7800.0,15.2458,15.2458,15.2395,15.2458,7800.0
2005-05-19 13:50:00,23.93,23.93,23.9,23.93,7200.0,15.2458,15.2458,15.2267,15.2458,7200.0
2005-05-19 13:55:00,23.91,23.93,23.91,23.92,4200.0,15.2331,15.2458,15.2331,15.2395,4200.0
2005-05-19 14:00:00,23.91,23.93,23.91,23.91,4800.0,15.2331,15.2458,15.2331,15.2331,4800.0
2005-05-19 14:05:00,23.92,23.93,23.92,23.93,8850.0,15.2395,15.2458,15.2395,15.2458,8850.0
2005-05-19 14:10:00,23.93,23.93,23.91,23.92,4950.0,15.2458,15.2458,15.2331,15.2395,4950.0
2005-05-19 14:15:00,23.92,23.93,23.91,23.93,9900.0,15.2395,15.2458,15.2331,15.2458,9900.0
2005-05-19 14:20:00,23.93,23.93,23.92,23.92,7650.0,15.2458,15.2458,15.2395,15.2395,7650.0
2005-05-19 14:25:00,23.92,23.93,23.91,23.93,47250.0,15.2395,15.2458,15.2331,15.2458,47250.0
2005-05-19 14:30:00,23.93,23.93,23.91,23.91,12000.0,15.2458,15.2458,15.2331,15.2331,12000.0
2005-05-19 14:35:00,23.91,23.92,23.91,23.91,10650.0,15.2331,15.2395,15.2331,15.2331,10650.0
2005-05-19 14:40:00,23.91,23.93,23.91,23.91,12300.0,15.2331,15.2458,15.2331,15.2331,12300.0
2005-05-19 14:45:00,23.91,23.92,23.85,23.92,14700.0,15.2331,15.2395,15.1949,15.2395,14700.0
2005-05-19 14:50:00,23.92,23.93,23.92,23.93,6900.0,15.2395,15.2458,15.2395,15.2458,6900.0
2005-05-19 14:55:00,23.92,23.93,23.91,23.93,5850.0,15.2395,15.2458,15.2331,15.2458,5850.0
2005-05-19 15:00:00,23.93,23.93,23.9,23.92,6000.0,15.2458,15.2458,15.2267,15.2395,6000.0
2005-05-19 15:05:00,23.93,23.93,23.91,23.91,11700.0,15.2458,15.2458,15.2331,15.2331,11700.0
2005-05-19 15:10:00,23.91,23.92,23.9,23.91,3750.0,15.2331,15.2395,15.2267,15.2331,3750.0
2005-05-19 15:15:00,23.9,23.92,23.89,23.9,6300.0,15.2267,15.2395,15.2204,15.2267,6300.0
2005-05-19 15:20:00,23.9,23.92,23.9,23.9,7200.0,15.2267,15.2395,15.2267,15.2267,7200.0
2005-05-19 15:25:00,23.9,23.91,23.89,23.91,11400.0,15.2267,15.2331,15.2204,15.2331,11400.0
2005-05-19 15:30:00,23.92,23.93,23.92,23.93,6450.0,15.2395,15.2458,15.2395,15.2458,6450.0
2005-05-19 15:35:00,23.93,23.93,23.91,23.93,90000.0,15.2458,15.2458,15.2331,15.2458,90000.0
2005-05-19 15:40:00,23.92,23.92,23.91,23.91,6000.0,15.2395,15.2395,15.2331,15.2331,6000.0
2005-05-19 15:45:00,23.91,23.93,23.9,23.91,6600.0,15.2331,15.2458,15.2267,15.2331,6600.0
2005-05-19 15:50:00,23.91,23.91,23.88,23.89,18150.0,15.2331,15.2331,15.214,15.2204,18150.0
2005-05-19 15:55:00,23.9,23.91,23.89,23.91,20850.0,15.2267,15.2331,15.2204,15.2331,20850.0
2005-05-20 09:30:00,23.87,23.9,23.87,23.88,8550.0,15.2076,15.2267,15.2076,15.214,8550.0
2005-05-20 09:35:00,23.87,23.89,23.87,23.89,3600.0,15.2076,15.2204,15.2076,15.2204,3600.0
2005-05-20 09:40:00,23.88,23.92,23.87,23.9,5700.0,15.214,15.2395,15.2076,15.2267,5700.0
2005-05-20 09:45:00,23.9,23.92,23.89,23.91,7200.0,15.2267,15.2395,15.2204,15.2331,7200.0
2005-05-20 09:50:00,23.92,23.93,23.86,23.86,16200.0,15.2395,15.2458,15.2013,15.2013,16200.0
2005-05-20 09:55:00,23.86,23.92,23.86,23.92,5850.0,15.2013,15.2395,15.2013,15.2395,5850.0
2005-05-20 10:00:00,23.93,23.93,23.92,23.92,11250.0,15.2458,15.2458,15.2395,15.2395,11250.0
2005-05-20 10:05:00,23.93,23.93,23.91,23.93,4950.0,15.2458,15.2458,15.2331,15.2458,4950.0
2005-05-20 10:10:00,23.93,23.93,23.92,23.92,3750.0,15.2458,15.2458,15.2395,15.2395,3750.0
2005-05-20 10:15:00,23.93,23.93,23.91,23.93,3450.0,15.2458,15.2458,15.2331,15.2458,3450.0
2005-05-20 10:20:00,23.93,23.93,23.91,23.91,5550.0,15.2458,15.2458,15.2331,15.2331,5550.0
2005-05-20 10:25:00,23.91,23.91,23.91,23.91,4050.0,15.2331,15.2331,15.2331,15.2331,4050.0
2005-05-20 10:30:00,23.92,23.93,23.92,23.93,59700.0,15.2395,15.2458,15.2395,15.2458,59700.0
2005-05-20 10:35:00,23.93,23.93,23.92,23.92,4500.0,15.2458,15.2458,15.2395,15.2395,4500.0
2005-05-20 10:40:00,23.92,23.93,23.91,23.93,5550.0,15.2395,15.2458,15.2331,15.2458,5550.0
2005-05-20 10:45:00,23.93,23.93,23.93,23.93,3750.0,15.2458,15.2458,15.2458,15.2458,3750.0
2005-05-20 10:50:00,23.93,23.93,23.92,23.92,9900.0,15.2458,15.2458,15.2395,15.2395,9900.0
2005-05-20 10:55:00,23.93,23.93,23.93,23.93,1200.0,15.2458,15.2458,15.2458,15.2458,1200.0
2005-05-20 11:00:00,23.93,23.93,23.93,23.93,4800.0,15.2458,15.2458,15.2458,15.2458,4800.0
2005-05-20 11:05:00,23.93,23.93,23.92,23.92,4950.0,15.2458,15.2458,15.2395,15.2395,4950.0
2005-05-20 11:10:00,23.91,23.93,23.91,23.92,9750.0,15.2331,15.2458,15.2331,15.2395,9750.0
2005-05-20 11:15:00,23.93,23.93,23.89,23.92,8400.0,15.2458,15.2458,15.2204,15.2395,8400.0
2005-05-20 11:20:00,23.93,23.93,23.93,23.93,2550.0,15.2458,15.2458,15.2458,15.2458,2550.0
2005-05-20 11:25:00,23.93,23.93,23.92,23.93,2400.0,15.2458,15.2458,15.2395,15.2458,2400.0
2005-05-20 11:30:00,23.93,23.93,23.92,23.93,5250.0,15.2458,15.2458,15.2395,15.2458,5250.0
2005-05-20 11:35:00,23.93,23.93,23.93,23.93,3150.0,15.2458,15.2458,15.2458,15.2458,3150.0
2005-05-20 11:40:00,23.93,23.93,23.93,23.93,8400.0,15.2458,15.2458,15.2458,15.2458,8400.0
2005-05-20 11:45:00,23.93,23.93,23.92,23.93,10050.0,15.2458,15.2458,15.2395,15.2458,10050.0
2005-05-20 11:50:00,23.93,23.93,23.93,23.93,1950.0,15.2458,15.2458,15.2458,15.2458,1950.0
2005-05-20 11:55:00,23.93,23.93,23.93,23.93,6600.0,15.2458,15.2458,15.2458,15.2458,6600.0
2005-05-20 12:00:00,23.93,23.93,23.93,23.93,4350.0,15.2458,15.2458,15.2458,15.2458,4350.0
2005-05-20 12:05:00,23.93,23.93,23.93,23.93,8550.0,15.2458,15.2458,15.2458,15.2458,8550.0
2005-05-20 12:10:00,23.93,23.93,23.91,23.91,5400.0,15.2458,15.2458,15.2331,15.2331,5400.0
2005-05-20 12:15:00,23.91,23.91,23.89,23.91,5250.0,15.2331,15.2331,15.2204,15.2331,5250.0
2005-05-20 12:20:00,23.91,23.93,23.91,23.93,8100.0,15.2331,15.2458,15.2331,15.2458,8100.0
2005-05-20 12:25:00,23.93,23.93,23.93,23.93,4500.0,15.2458,15.2458,15.2458,15.2458,4500.0
2005-05-20 12:30:00,23.92,23.92,23.9,23.91,11250.0,15.2395,15.2395,15.2267,15.2331,11250.0
2005-05-20 12:35:00,23.91,23.91,23.91,23.91,3000.0,15.2331,15.2331,15.2331,15.2331,3000.0
2005-05-20 12:40:00,23.91,23.91,23.89,23.91,11850.0,15.2331,15.2331,15.2204,15.2331,11850.0
2005-05-20 12:45:00,23.91,23.91,23.91,23.91,4650.0,15.2331,15.2331,15.2331,15.2331,4650.0
2005-05-20 12:50:00,23.91,23.93,23.91,23.93,8700.0,15.2331,15.2458,15.2331,15.2458,8700.0
2005-05-20 12:55:00,23.93,23.93,23.93,23.93,7650.0,15.2458,15.2458,15.2458,15.2458,7650.0
2005-05-20 13:00:00,23.93,23.93,23.91,23.93,131550.0,15.2458,15.2458,15.2331,15.2458,131550.0
2005-05-20 13:05:00,23.93,23.93,23.91,23.91,21000.0,15.2458,15.2458,15.2331,15.2331,21000.0
2005-05-20 13:10:00,23.92,23.92,23.91,23.91,4200.0,15.2395,15.2395,15.2331,15.2331,4200.0
2005-05-20 13:15:00,23.91,23.91,23.91,23.91,2400.0,15.2331,15.2331,15.2331,15.2331,2400.0
2005-05-20 13:20:00,23.92,23.92,23.88,23.88,2100.0,15.2395,15.2395,15.214,15.214,2100.0
2005-05-20 13:25:00,23.89,23.92,23.89,23.92,5400.0,15.2204,15.2395,15.2204,15.2395,5400.0
2005-05-20 13:30:00,23.92,23.92,23.91,23.91,5250.0,15.2395,15.2395,15.2331,15.2331,5250.0
2005-05-20 13:35:00,23.91,23.92,23.91,23.92,1800.0,15.2331,15.2395,15.2331,15.2395,1800.0
2005-05-20 13:40:00,23.92,23.92,23.92,23.92,4500.0,15.2395,15.2395,15.2395,15.2395,4500.0
2005-05-20 13:45:00,23.92,23.92,23.92,23.92,4650.0,15.2395,15.2395,15.2395,15.2395,4650.0
2005-05-20 13:50:00,23.92,23.93,23.92,23.92,30750.0,15.2395,15.2458,15.2395,15.2395,30750.0
2005-05-20 13:55:00,23.92,23.93,23.9,23.92,16650.0,15.2395,15.2458,15.2267,15.2395,16650.0
2005-05-20 14:00:00,23.93,23.93,23.93,23.93,4350.0,15.2458,15.2458,15.2458,15.2458,4350.0
2005-05-20 14:05:00,23.93,23.93,23.93,23.93,3750.0,15.2458,15.2458,15.2458,15.2458,3750.0
2005-05-20 14:10:00,23.93,23.93,23.93,23.93,13050.0,15.2458,15.2458,15.2458,15.2458,13050.0
2005-05-20 14:15:00,23.93,23.93,23.91,23.91,6000.0,15.2458,15.2458,15.2331,15.2331,6000.0
2005-05-20 14:20:00,23.91,23.93,23.91,23.92,5250.0,15.2331,15.2458,15.2331,15.2395,5250.0
2005-05-20 14:25:00,23.93,23.93,23.92,23.93,3450.0,15.2458,15.2458,15.2395,15.2458,3450.0
2005-05-20 14:30:00,23.93,23.93,23.93,23.93,3600.0,15.2458,15.2458,15.2458,15.2458,3600.0
2005-05-20 14:35:00,23.93,23.93,23.93,23.93,4350.0,15.2458,15.2458,15.2458,15.2458,4350.0
2005-05-20 14:40:00,23.93,23.93,23.92,23.93,4200.0,15.2458,15.2458,15.2395,15.2458,4200.0
2005-05-20 14:45:00,23.92,23.92,23.91,23.91,3000.0,15.2395,15.2395,15.2331,15.2331,3000.0
2005-05-20 14:50:00,23.91,23.91,23.87,23.88,44250.0,15.2331,15.2331,15.2076,15.214,44250.0
2005-05-20 14:55:00,23.88,23.88,23.88,23.88,9000.0,15.214,15.214,15.214,15.214,9000.0
2005-05-20 15:00:00,23.88,23.88,23.87,23.87,16200.0,15.214,15.214,15.2076,15.2076,16200.0
2005-05-20 15:05:00,23.87,23.87,23.86,23.87,2400.0,15.2076,15.2076,15.2013,15.2076,2400.0
2005-05-20 15:10:00,23.87,23.89,23.87,23.87,9600.0,15.2076,15.2204,15.2076,15.2076,9600.0
2005-05-20 15:15:00,23.87,23.87,23.86,23.86,11700.0,15.2076,15.2076,15.2013,15.2013,11700.0
2005-05-20 15:20:00,23.86,23.87,23.86,23.87,5850.0,15.2013,15.2076,15.2013,15.2076,5850.0
2005-05-20 15:25:00,23.87,23.87,23.85,23.87,19650.0,15.2076,15.2076,15.1949,15.2076,19650.0
2005-05-20 15:30:00,23.87,23.87,23.86,23.86,8400.0,15.2076,15.2076,15.2013,15.2013,8400.0
2005-05-20 15:35:00,23.86,23.87,23.86,23.87,15900.0,15.2013,15.2076,15.2013,15.2076,15900.0
2005-05-20 15:40:00,23.87,23.87,23.87,23.87,27450.0,15.2076,15.2076,15.2076,15.2076,27450.0
2005-05-20 15:45:00,23.87,23.87,23.86,23.87,13350.0,15.2076,15.2076,15.2013,15.2076,13350.0
2005-05-20 15:50:00,23.87,23.88,23.87,23.88,9600.0,15.2076,15.214,15.2076,15.214,9600.0
2005-05-20 15:55:00,23.88,23.89,23.87,23.87,19350.0,15.214,15.2204,15.2076,15.2076,19350.0
2005-05-23 09:35:00,23.91,23.91,23.86,23.86,15300.0,15.2331,15.2331,15.2013,15.2013,15300.0
2005-05-23 09:40:00,23.86,23.87,23.83,23.85,4650.0,15.2013,15.2076,15.1821,15.1949,4650.0
2005-05-23 09:45:00,23.86,23.9,23.85,23.88,8400.0,15.2013,15.2267,15.1949,15.214,8400.0
2005-05-23 09:50:00,23.87,23.89,23.86,23.86,6300.0,15.2076,15.2204,15.2013,15.2013,6300.0
2005-05-23 09:55:00,23.86,23.89,23.85,23.86,13500.0,15.2013,15.2204,15.1949,15.2013,13500.0
2005-05-23 10:00:00,23.86,23.89,23.84,23.84,112800.0,15.2013,15.2204,15.1885,15.1885,112800.0
2005-05-23 10:05:00,23.82,23.85,23.81,23.85,3300.0,15.1758,15.1949,15.1694,15.1949,3300.0
2005-05-23 10:10:00,23.84,23.84,23.82,23.82,9000.0,15.1885,15.1885,15.1758,15.1758,9000.0
2005-05-23 10:15:00,23.82,23.82,23.8,23.81,23100.0,15.1758,15.1758,15.163,15.1694,23100.0
2005-05-23 10:20:00,23.81,23.85,23.79,23.81,15300.0,15.1694,15.1949,15.1567,15.1694,15300.0
2005-05-23 10:25:00,23.81,23.81,23.79,23.79,10500.0,15.1694,15.1694,15.1567,15.1567,10500.0
2005-05-23 10:30:00,23.8,23.8,23.78,23.78,16950.0,15.163,15.163,15.1503,15.1503,16950.0
2005-05-23 10:35:00,23.77,23.77,23.76,23.76,12150.0,15.1439,15.1439,15.1375,15.1375,12150.0
2005-05-23 10:40:00,23.76,23.77,23.73,23.73,6000.0,15.1375,15.1439,15.1184,15.1184,6000.0
2005-05-23 10:45:00,23.73,23.73,23.69,23.69,12300.0,15.1184,15.1184,15.0929,15.0929,12300.0
2005-05-23 10:50:00,23.69,23.69,23.67,23.68,6600.0,15.0929,15.0929,15.0802,15.0866,6600.0
2005-05-23 10:55:00,23.68,23.68,23.67,23.67,9150.0,15.0866,15.0866,15.0802,15.0802,9150.0
2005-05-23 11:00:00,23.67,23.69,23.64,23.64,9300.0,15.0802,15.0929,15.0611,15.0611,9300.0
2005-05-23 11:05:00,23.64,23.68,23.64,23.66,8250.0,15.0611,15.0866,15.0611,15.0738,8250.0
2005-05-23 11:10:00,23.67,23.71,23.66,23.7,9450.0,15.0802,15.1057,15.0738,15.0993,9450.0
2005-05-23 11:15:00,23.69,23.71,23.69,23.69,8100.0,15.0929,15.1057,15.0929,15.0929,8100.0
2005-05-23 11:20:00,23.67,23.69,23.66,23.68,6300.0,15.0802,15.0929,15.0738,15.0866,6300.0
2005-05-23 11:25:00,23.69,23.71,23.67,23.67,7650.0,15.0929,15.1057,15.0802,15.0802,7650.0
2005-05-23 11:30:00,23.69,23.71,23.67,23.69,5850.0,15.0929,15.1057,15.0802,15.0929,5850.0
2005-05-23 11:35:00,23.68,23.7,23.68,23.69,6300.0,15.0866,15.0993,15.0866,15.0929,6300.0
2005-05-23 11:40:00,23.69,23.7,23.69,23.69,3300.0,15.0929,15.0993,15.0929,15.0929,3300.0
2005-05-23 11:45:00,23.71,23.72,23.71,23.71,2100.0,15.1057,15.1121,15.1057,15.1057,2100.0
2005-05-23 11:50:00,23.71,23.73,23.71,23.73,3600.0,15.1057,15.1184,15.1057,15.1184,3600.0
2005-05-23 11:55:00,23.73,23.73,23.73,23.73,2100.0,15.1184,15.1184,15.1184,15.1184,2100.0
2005-05-23 12:00:00,23.73,23.78,23.73,23.77,8250.0,15.1184,15.1503,15.1184,15.1439,8250.0
2005-05-23 12:05:00,23.77,23.77,23.75,23.77,4050.0,15.1439,15.1439,15.1312,15.1439,4050.0
2005-05-23 12:10:00,23.76,23.76,23.74,23.74,1350.0,15.1375,15.1375,15.1248,15.1248,1350.0
2005-05-23 12:15:00,23.76,23.77,23.75,23.75,3600.0,15.1375,15.1439,15.1312,15.1312,3600.0
2005-05-23 12:20:00,23.75,23.75,23.73,23.75,2250.0,15.1312,15.1312,15.1184,15.1312,2250.0
2005-05-23 12:25:00,23.75,23.77,23.75,23.77,450.0,15.1312,15.1439,15.1312,15.1439,450.0
2005-05-23 12:30:00,23.77,23.77,23.76,23.76,7050.0,15.1439,15.1439,15.1375,15.1375,7050.0
2005-05-23 12:35:00,23.76,23.76,23.73,23.73,8400.0,15.1375,15.1375,15.1184,15.1184,8400.0
2005-05-23 12:40:00,23.73,23.73,23.72,23.73,2400.0,15.1184,15.1184,15.1121,15.1184,2400.0
2005-05-23 12:45:00,23.72,23.74,23.71,23.73,15750.0,15.1121,15.1248,15.1057,15.1184,15750.0
2005-05-23 12:50:00,23.73,23.73,23.72,23.72,4950.0,15.1184,15.1184,15.1121,15.1121,4950.0
2005-05-23 12:55:00,23.71,23.72,23.71,23.71,4650.0,15.1057,15.1121,15.1057,15.1057,4650.0
2005-05-23 13:00:00,23.73,23.74,23.73,23.74,3600.0,15.1184,15.1248,15.1184,15.1248,3600.0
2005-05-23 13:05:00,23.74,23.75,23.74,23.75,2550.0,15.1248,15.1312,15.1248,15.1312,2550.0
2005-05-23 13:10:00,23.75,23.75,23.75,23.75,5250.0,15.1312,15.1312,15.1312,15.1312,5250.0
2005-05-23 13:15:00,23.75,23.76,23.75,23.76,3450.0,15.1312,15.1375,15.1312,15.1375,3450.0
2005-05-23 13:20:00,23.77,23.79,23.77,23.79,7350.0,15.1439,15.1567,15.1439,15.1567,7350.0
2005-05-23 13:25:00,23.79,23.79,23.77,23.77,2100.0,15.1567,15.1567,15.1439,15.1439,2100.0
2005-05-23 13:30:00,23.77,23.8,23.77,23.8,12000.0,15.1439,15.163,15.1439,15.163,12000.0
2005-05-23 13:35:00,23.79,23.79,23.79,23.79,3450.0,15.1567,15.1567,15.1567,15.1567,3450.0
2005-05-23 13:40:00,23.79,23.79,23.79,23.79,5400.0,15.1567,15.1567,15.1567,15.1567,5400.0
2005-05-23 13:45:00,23.77,23.77,23.77,23.77,1350.0,15.1439,15.1439,15.1439,15.1439,1350.0
2005-05-23 13:50:00,23.77,23.79,23.77,23.79,6600.0,15.1439,15.1567,15.1439,15.1567,6600.0
2005-05-23 13:55:00,23.78,23.79,23.78,23.79,6000.0,15.1503,15.1567,15.1503,15.1567,6000.0
2005-05-23 14:00:00,23.79,23.8,23.79,23.79,12000.0,15.1567,15.163,15.1567,15.1567,12000.0
2005-05-23 14:05:00,23.79,23.8,23.79,23.8,11850.0,15.1567,15.163,15.1567,15.163,11850.0
2005-05-23 14:10:00,23.81,23.81,23.8,23.81,18750.0,15.1694,15.1694,15.163,15.1694,18750.0
2005-05-23 14:15:00,23.8,23.83,23.79,23.83,15000.0,15.163,15.1821,15.1567,15.1821,15000.0
2005-05-23 14:20:00,23.85,23.85,23.83,23.84,2550.0,15.1949,15.1949,15.1821,15.1885,2550.0
2005-05-23 14:25:00,23.83,23.85,23.83,23.83,4500.0,15.1821,15.1949,15.1821,15.1821,4500.0
2005-05-23 14:30:00,23.84,23.87,23.84,23.87,1350.0,15.1885,15.2076,15.1885,15.2076,1350.0
2005-05-23 14:35:00,23.86,23.88,23.85,23.88,4050.0,15.2013,15.214,15.1949,15.214,4050.0
2005-05-23 14:40:00,23.89,23.9,23.89,23.9,5850.0,15.2204,15.2267,15.2204,15.2267,5850.0
2005-05-23 14:45:00,23.91,23.91,23.89,23.89,5700.0,15.2331,15.2331,15.2204,15.2204,5700.0
2005-05-23 14:50:00,23.91,23.93,23.89,23.9,6150.0,15.2331,15.2458,15.2204,15.2267,6150.0
2005-05-23 14:55:00,23.91,23.91,23.89,23.9,5250.0,15.2331,15.2331,15.2204,15.2267,5250.0
2005-05-23 15:00:00,23.9,23.9,23.87,23.87,13050.0,15.2267,15.2267,15.2076,15.2076,13050.0
2005-05-23 15:05:00,23.88,23.89,23.87,23.88,11850.0,15.214,15.2204,15.2076,15.214,11850.0
2005-05-23 15:10:00,23.88,23.9,23.88,23.89,11400.0,15.214,15.2267,15.214,15.2204,11400.0
2005-05-23 15:15:00,23.89,23.91,23.89,23.9,12900.0,15.2204,15.2331,15.2204,15.2267,12900.0
2005-05-23 15:20:00,23.9,23.91,23.9,23.91,17550.0,15.2267,15.2331,15.2267,15.2331,17550.0
2005-05-23 15:25:00,23.91,23.91,23.89,23.89,11400.0,15.2331,15.2331,15.2204,15.2204,11400.0
2005-05-23 15:30:00,23.89,23.91,23.89,23.91,15300.0,15.2204,15.2331,15.2204,15.2331,15300.0
2005-05-23 15:35:00,23.92,23.93,23.91,23.92,8250.0,15.2395,15.2458,15.2331,15.2395,8250.0
2005-05-23 15:40:00,23.93,23.93,23.89,23.91,11250.0,15.2458,15.2458,15.2204,15.2331,11250.0
2005-05-23 15:45:00,23.91,23.91,23.9,23.91,16350.0,15.2331,15.2331,15.2267,15.2331,16350.0
2005-05-23 15:50:00,23.91,23.91,23.87,23.88,16350.0,15.2331,15.2331,15.2076,15.214,16350.0
2005-05-23 15:55:00,23.86,23.88,23.86,23.88,39150.0,15.2013,15.214,15.2013,15.214,39150.0
2005-05-24 09:30:00,23.79,23.81,23.73,23.73,71550.0,15.1567,15.1694,15.1184,15.1184,71550.0
2005-05-24 09:35:00,23.73,23.73,23.65,23.65,17100.0,15.1184,15.1184,15.0675,15.0675,17100.0
2005-05-24 09:40:00,23.65,23.65,23.61,23.63,65250.0,15.0675,15.0675,15.042,15.0547,65250.0
2005-05-24 09:45:00,23.63,23.69,23.62,23.65,12150.0,15.0547,15.0929,15.0483,15.0675,12150.0
2005-05-24 09:50:00,23.6,23.63,23.58,23.59,5100.0,15.0356,15.0547,15.0229,15.0292,5100.0
2005-05-24 09:55:00,23.61,23.61,23.59,23.6,3900.0,15.042,15.042,15.0292,15.0356,3900.0
2005-05-24 10:00:00,23.61,23.67,23.58,23.58,12600.0,15.042,15.0802,15.0229,15.0229,12600.0
2005-05-24 10:05:00,23.58,23.61,23.58,23.6,2550.0,15.0229,15.042,15.0229,15.0356,2550.0
2005-05-24 10:10:00,23.61,23.65,23.61,23.61,14850.0,15.042,15.0675,15.042,15.042,14850.0
2005-05-24 10:15:00,23.61,23.61,23.59,23.6,60750.0,15.042,15.042,15.0292,15.0356,60750.0
2005-05-24 10:20:00,23.6,23.6,23.58,23.58,5550.0,15.0356,15.0356,15.0229,15.0229,5550.0
2005-05-24 10:25:00,23.59,23.6,23.59,23.6,3900.0,15.0292,15.0356,15.0292,15.0356,3900.0
2005-05-24 10:30:00,23.6,23.6,23.59,23.6,9000.0,15.0356,15.0356,15.0292,15.0356,9000.0
2005-05-24 10:35:00,23.59,23.6,23.59,23.6,14100.0,15.0292,15.0356,15.0292,15.0356,14100.0
2005-05-24 10:40:00,23.6,23.63,23.59,23.59,16050.0,15.0356,15.0547,15.0292,15.0292,16050.0
2005-05-24 10:45:00,23.59,23.61,23.59,23.61,7200.0,15.0292,15.042,15.0292,15.042,7200.0
2005-05-24 10:50:00,23.61,23.63,23.6,23.63,7500.0,15.042,15.0547,15.0356,15.0547,7500.0
2005-05-24 10:55:00,23.61,23.65,23.61,23.62,4500.0,15.042,15.0675,15.042,15.0483,4500.0
2005-05-24 11:00:00,23.63,23.65,23.63,23.65,3900.0,15.0547,15.0675,15.0547,15.0675,3900.0
2005-05-24 11:05:00,23.63,23.67,23.63,23.66,8850.0,15.0547,15.0802,15.0547,15.0738,8850.0
2005-05-24 11:10:00,23.67,23.67,23.65,23.65,10350.0,15.0802,15.0802,15.0675,15.0675,10350.0
2005-05-24 11:15:00,23.65,23.67,23.65,23.66,3750.0,15.0675,15.0802,15.0675,15.0738,3750.0
2005-05-24 11:20:00,23.66,23.67,23.65,23.66,4350.0,15.0738,15.0802,15.0675,15.0738,4350.0
2005-05-24 11:25:00,23.67,23.68,23.66,23.67,2700.0,15.0802,15.0866,15.0738,15.0802,2700.0
2005-05-24 11:30:00,23.67,23.69,23.67,23.68,4350.0,15.0802,15.0929,15.0802,15.0866,4350.0
2005-05-24 11:35:00,23.68,23.68,23.65,23.68,12600.0,15.0866,15.0866,15.0675,15.0866,12600.0
2005-05-24 11:40:00,23.67,23.68,23.67,23.68,1650.0,15.0802,15.0866,15.0802,15.0866,1650.0
2005-05-24 11:45:00,23.69,23.7,23.69,23.69,1650.0,15.0929,15.0993,15.0929,15.0929,1650.0
2005-05-24 11:50:00,23.69,23.7,23.64,23.64,6000.0,15.0929,15.0993,15.0611,15.0611,6000.0
2005-05-24 11:55:00,23.64,23.66,23.62,23.65,2700.0,15.0611,15.0738,15.0483,15.0675,2700.0
2005-05-24 12:00:00,23.65,23.68,23.65,23.68,7650.0,15.0675,15.0866,15.0675,15.0866,7650.0
2005-05-24 12:05:00,23.69,23.7,23.68,23.69,5400.0,15.0929,15.0993,15.0866,15.0929,5400.0
2005-05-24 12:10:00,23.67,23.69,23.66,23.66,6450.0,15.0802,15.0929,15.0738,15.0738,6450.0
2005-05-24 12:15:00,23.65,23.67,23.62,23.62,8250.0,15.0675,15.0802,15.0483,15.0483,8250.0
2005-05-24 12:20:00,23.63,23.69,23.63,23.69,48750.0,15.0547,15.0929,15.0547,15.0929,48750.0
2005-05-24 12:25:00,23.68,23.7,23.68,23.69,4200.0,15.0866,15.0993,15.0866,15.0929,4200.0
2005-05-24 12:30:00,23.7,23.77,23.7,23.75,12300.0,15.0993,15.1439,15.0993,15.1312,12300.0
2005-05-24 12:35:00,23.76,23.76,23.74,23.74,2850.0,15.1375,15.1375,15.1248,15.1248,2850.0
2005-05-24 12:40:00,23.74,23.74,23.72,23.72,13800.0,15.1248,15.1248,15.1121,15.1121,13800.0
2005-05-24 12:45:00,23.73,23.73,23.72,23.73,3450.0,15.1184,15.1184,15.1121,15.1184,3450.0
2005-05-24 12:50:00,23.72,23.72,23.7,23.71,5400.0,15.1121,15.1121,15.0993,15.1057,5400.0
2005-05-24 12:55:00,23.69,23.71,23.67,23.67,26100.0,15.0929,15.1057,15.0802,15.0802,26100.0
2005-05-24 13:00:00,23.67,23.71,23.67,23.71,5550.0,15.0802,15.1057,15.0802,15.1057,5550.0
2005-05-24 13:05:00,23.72,23.73,23.71,23.71,5850.0,15.1121,15.1184,15.1057,15.1057,5850.0
2005-05-24 13:10:00,23.72,23.73,23.71,23.73,1800.0,15.1121,15.1184,15.1057,15.1184,1800.0
2005-05-24 13:15:00,23.73,23.73,23.73,23.73,1650.0,15.1184,15.1184,15.1184,15.1184,1650.0
2005-05-24 13:20:00,23.73,23.73,23.73,23.73,900.0,15.1184,15.1184,15.1184,15.1184,900.0
2005-05-24 13:25:00,23.72,23.73,23.72,23.72,1350.0,15.1121,15.1184,15.1121,15.1121,1350.0
2005-05-24 13:30:00,23.73,23.73,23.71,23.71,2400.0,15.1184,15.1184,15.1057,15.1057,2400.0
2005-05-24 13:35:00,23.71,23.71,23.7,23.71,2100.0,15.1057,15.1057,15.0993,15.1057,2100.0
2005-05-24 13:40:00,23.71,23.72,23.71,23.72,9600.0,15.1057,15.1121,15.1057,15.1121,9600.0
2005-05-24 13:45:00,23.72,23.73,23.72,23.73,1800.0,15.1121,15.1184,15.1121,15.1184,1800.0
2005-05-24 13:50:00,23.73,23.73,23.69,23.69,5400.0,15.1184,15.1184,15.0929,15.0929,5400.0
2005-05-24 13:55:00,23.71,23.72,23.71,23.71,1350.0,15.1057,15.1121,15.1057,15.1057,1350.0
2005-05-24 14:00:00,23.71,23.73,23.69,23.69,7500.0,15.1057,15.1184,15.0929,15.0929,7500.0
2005-05-24 14:05:00,23.69,23.73,23.67,23.72,21450.0,15.0929,15.1184,15.0802,15.1121,21450.0
2005-05-24 14:10:00,23.72,23.74,23.71,23.73,36450.0,15.1121,15.1248,15.1057,15.1184,36450.0
2005-05-24 14:15:00,23.73,23.73,23.71,23.71,5850.0,15.1184,15.1184,15.1057,15.1057,5850.0
2005-05-24 14:20:00,23.71,23.75,23.71,23.75,7350.0,15.1057,15.1312,15.1057,15.1312,7350.0
2005-05-24 14:25:00,23.75,23.75,23.69,23.7,8850.0,15.1312,15.1312,15.0929,15.0993,8850.0
2005-05-24 14:30:00,23.69,23.69,23.68,23.68,4200.0,15.0929,15.0929,15.0866,15.0866,4200.0
2005-05-24 14:35:00,23.68,23.69,23.68,23.69,4950.0,15.0866,15.0929,15.0866,15.0929,4950.0
2005-05-24 14:40:00,23.69,23.69,23.67,23.69,11700.0,15.0929,15.0929,15.0802,15.0929,11700.0
2005-05-24 14:45:00,23.7,23.7,23.67,23.67,15750.0,15.0993,15.0993,15.0802,15.0802,15750.0
2005-05-24 14:50:00,23.68,23.69,23.67,23.67,49500.0,15.0866,15.0929,15.0802,15.0802,49500.0
2005-05-24 14:55:00,23.67,23.67,23.65,23.67,17700.0,15.0802,15.0802,15.0675,15.0802,17700.0
2005-05-24 15:00:00,23.67,23.67,23.65,23.65,6750.0,15.0802,15.0802,15.0675,15.0675,6750.0
2005-05-24 15:05:00,23.65,23.67,23.64,23.67,18450.0,15.0675,15.0802,15.0611,15.0802,18450.0
2005-05-24 15:10:00,23.67,23.68,23.66,23.67,12900.0,15.0802,15.0866,15.0738,15.0802,12900.0
2005-05-24 15:15:00,23.66,23.66,23.65,23.65,1800.0,15.0738,15.0738,15.0675,15.0675,1800.0
2005-05-24 15:20:00,23.66,23.69,23.66,23.69,16350.0,15.0738,15.0929,15.0738,15.0929,16350.0
2005-05-24 15:25:00,23.7,23.75,23.7,23.73,8550.0,15.0993,15.1312,15.0993,15.1184,8550.0
2005-05-24 15:30:00,23.73,23.77,23.73,23.77,10950.0,15.1184,15.1439,15.1184,15.1439,10950.0
2005-05-24 15:35:00,23.77,23.77,23.74,23.76,22350.0,15.1439,15.1439,15.1248,15.1375,22350.0
2005-05-24 15:40:00,23.77,23.77,23.73,23.73,22500.0,15.1439,15.1439,15.1184,15.1184,22500.0
2005-05-24 15:45:00,23.74,23.75,23.73,23.73,12750.0,15.1248,15.1312,15.1184,15.1184,12750.0
2005-05-24 15:50:00,23.73,23.73,23.71,23.71,5250.0,15.1184,15.1184,15.1057,15.1057,5250.0
2005-05-24 15:55:00,23.71,23.72,23.69,23.69,15000.0,15.1057,15.1121,15.0929,15.0929,15000.0
2005-05-25 09:30:00,23.49,23.49,23.43,23.43,42300.0,14.9655,14.9655,14.9273,14.9273,42300.0
2005-05-25 09:35:00,23.45,23.45,23.4,23.43,27600.0,14.94,14.94,14.9082,14.9273,27600.0
2005-05-25 09:40:00,23.43,23.45,23.27,23.3,35100.0,14.9273,14.94,14.8254,14.8445,35100.0
2005-05-25 09:45:00,23.3,23.35,23.21,23.33,147600.0,14.8445,14.8763,14.7871,14.8636,147600.0
2005-05-25 09:50:00,23.34,23.37,23.33,23.37,5850.0,14.87,14.8891,14.8636,14.8891,5850.0
2005-05-25 09:55:00,23.37,23.37,23.33,23.35,10500.0,14.8891,14.8891,14.8636,14.8763,10500.0
2005-05-25 10:00:00,23.33,23.34,23.3,23.31,34500.0,14.8636,14.87,14.8445,14.8508,34500.0
2005-05-25 10:05:00,23.31,23.32,23.2,23.23,20550.0,14.8508,14.8572,14.7808,14.7999,20550.0
2005-05-25 10:10:00,23.23,23.25,23.23,23.24,27750.0,14.7999,14.8126,14.7999,14.8062,27750.0
2005-05-25 10:15:00,23.23,23.25,23.21,23.25,15000.0,14.7999,14.8126,14.7871,14.8126,15000.0
2005-05-25 10:20:00,23.26,23.27,23.25,23.27,15750.0,14.819,14.8254,14.8126,14.8254,15750.0
2005-05-25 10:25:00,23.27,23.29,23.27,23.28,7050.0,14.8254,14.8381,14.8254,14.8317,7050.0
2005-05-25 10:30:00,23.29,23.31,23.27,23.29,18000.0,14.8381,14.8508,14.8254,14.8381,18000.0
2005-05-25 10:35:00,23.29,23.31,23.27,23.3,15450.0,14.8381,14.8508,14.8254,14.8445,15450.0
2005-05-25 10:40:00,23.3,23.36,23.3,23.36,43050.0,14.8445,14.8827,14.8445,14.8827,43050.0
2005-05-25 10:45:00,23.35,23.37,23.35,23.37,4650.0,14.8763,14.8891,14.8763,14.8891,4650.0
2005-05-25 10:50:00,23.36,23.37,23.33,23.36,12450.0,14.8827,14.8891,14.8636,14.8827,12450.0
2005-05-25 10:55:00,23.35,23.39,23.35,23.38,10800.0,14.8763,14.9018,14.8763,14.8954,10800.0
2005-05-25 11:00:00,23.39,23.39,23.37,23.38,21750.0,14.9018,14.9018,14.8891,14.8954,21750.0
2005-05-25 11:05:00,23.38,23.4,23.38,23.39,9600.0,14.8954,14.9082,14.8954,14.9018,9600.0
2005-05-25 11:10:00,23.4,23.4,23.38,23.38,12150.0,14.9082,14.9082,14.8954,14.8954,12150.0
2005-05-25 11:15:00,23.38,23.38,23.35,23.35,2550.0,14.8954,14.8954,14.8763,14.8763,2550.0
2005-05-25 11:20:00,23.37,23.37,23.37,23.37,2250.0,14.8891,14.8891,14.8891,14.8891,2250.0
2005-05-25 11:25:00,23.37,23.39,23.37,23.37,4350.0,14.8891,14.9018,14.8891,14.8891,4350.0
2005-05-25 11:30:00,23.37,23.37,23.36,23.36,2850.0,14.8891,14.8891,14.8827,14.8827,2850.0
2005-05-25 11:35:00,23.36,23.36,23.35,23.35,14550.0,14.8827,14.8827,14.8763,14.8763,14550.0
2005-05-25 11:40:00,23.35,23.35,23.33,23.33,6600.0,14.8763,14.8763,14.8636,14.8636,6600.0
2005-05-25 11:45:00,23.33,23.34,23.33,23.34,15900.0,14.8636,14.87,14.8636,14.87,15900.0
2005-05-25 11:50:00,23.34,23.37,23.34,23.35,6150.0,14.87,14.8891,14.87,14.8763,6150.0
2005-05-25 11:55:00,23.36,23.36,23.35,23.35,3600.0,14.8827,14.8827,14.8763,14.8763,3600.0
2005-05-25 12:00:00,23.35,23.35,23.35,23.35,1500.0,14.8763,14.8763,14.8763,14.8763,1500.0
2005-05-25 12:05:00,23.35,23.37,23.35,23.37,7050.0,14.8763,14.8891,14.8763,14.8891,7050.0
2005-05-25 12:10:00,23.37,23.39,23.37,23.39,12750.0,14.8891,14.9018,14.8891,14.9018,12750.0
2005-05-25 12:15:00,23.39,23.4,23.39,23.39,15600.0,14.9018,14.9082,14.9018,14.9018,15600.0
2005-05-25 12:20:00,23.39,23.39,23.36,23.36,4350.0,14.9018,14.9018,14.8827,14.8827,4350.0
2005-05-25 12:25:00,23.36,23.37,23.35,23.36,3000.0,14.8827,14.8891,14.8763,14.8827,3000.0
2005-05-25 12:30:00,23.36,23.37,23.36,23.37,9600.0,14.8827,14.8891,14.8827,14.8891,9600.0
2005-05-25 12:35:00,23.37,23.39,23.37,23.39,5550.0,14.8891,14.9018,14.8891,14.9018,5550.0
2005-05-25 12:40:00,23.39,23.4,23.35,23.37,3600.0,14.9018,14.9082,14.8763,14.8891,3600.0
2005-05-25 12:45:00,23.37,23.39,23.36,23.37,7350.0,14.8891,14.9018,14.8827,14.8891,7350.0
2005-05-25 12:50:00,23.37,23.4,23.37,23.38,3150.0,14.8891,14.9082,14.8891,14.8954,3150.0
2005-05-25 12:55:00,23.39,23.39,23.38,23.38,1950.0,14.9018,14.9018,14.8954,14.8954,1950.0
2005-05-25 13:00:00,23.37,23.38,23.37,23.38,14850.0,14.8891,14.8954,14.8891,14.8954,14850.0
2005-05-25 13:05:00,23.38,23.4,23.37,23.39,2850.0,14.8954,14.9082,14.8891,14.9018,2850.0
2005-05-25 13:10:00,23.4,23.4,23.39,23.39,3450.0,14.9082,14.9082,14.9018,14.9018,3450.0
2005-05-25 13:15:00,23.39,23.39,23.37,23.37,4950.0,14.9018,14.9018,14.8891,14.8891,4950.0
2005-05-25 13:20:00,23.37,23.37,23.35,23.35,3300.0,14.8891,14.8891,14.8763,14.8763,3300.0
2005-05-25 13:25:00,23.35,23.37,23.35,23.37,5100.0,14.8763,14.8891,14.8763,14.8891,5100.0
2005-05-25 13:30:00,23.37,23.37,23.35,23.37,3750.0,14.8891,14.8891,14.8763,14.8891,3750.0
2005-05-25 13:35:00,23.36,23.39,23.36,23.38,10650.0,14.8827,14.9018,14.8827,14.8954,10650.0
2005-05-25 13:40:00,23.37,23.37,23.35,23.37,5850.0,14.8891,14.8891,14.8763,14.8891,5850.0
2005-05-25 13:45:00,23.35,23.38,23.35,23.38,3000.0,14.8763,14.8954,14.8763,14.8954,3000.0
2005-05-25 13:50:00,23.38,23.38,23.37,23.38,14100.0,14.8954,14.8954,14.8891,14.8954,14100.0
2005-05-25 13:55:00,23.39,23.39,23.37,23.39,1950.0,14.9018,14.9018,14.8891,14.9018,1950.0
2005-05-25 14:00:00,23.39,23.39,23.38,23.39,2850.0,14.9018,14.9018,14.8954,14.9018,2850.0
2005-05-25 14:05:00,23.38,23.4,23.38,23.4,8250.0,14.8954,14.9082,14.8954,14.9082,8250.0
2005-05-25 14:10:00,23.39,23.39,23.39,23.39,2700.0,14.9018,14.9018,14.9018,14.9018,2700.0
2005-05-25 14:15:00,23.38,23.39,23.38,23.39,4650.0,14.8954,14.9018,14.8954,14.9018,4650.0
2005-05-25 14:20:00,23.39,23.39,23.38,23.39,4200.0,14.9018,14.9018,14.8954,14.9018,4200.0
2005-05-25 14:25:00,23.39,23.43,23.39,23.43,30450.0,14.9018,14.9273,14.9018,14.9273,30450.0
2005-05-25 14:30:00,23.46,23.49,23.44,23.45,15750.0,14.9464,14.9655,14.9337,14.94,15750.0
2005-05-25 14:35:00,23.45,23.45,23.4,23.4,4350.0,14.94,14.94,14.9082,14.9082,4350.0
2005-05-25 14:40:00,23.39,23.41,23.39,23.4,21600.0,14.9018,14.9146,14.9018,14.9082,21600.0
2005-05-25 14:45:00,23.4,23.41,23.4,23.4,8100.0,14.9082,14.9146,14.9082,14.9082,8100.0
2005-05-25 14:50:00,23.4,23.41,23.39,23.4,10050.0,14.9082,14.9146,14.9018,14.9082,10050.0
2005-05-25 14:55:00,23.41,23.42,23.4,23.4,8100.0,14.9146,14.9209,14.9082,14.9082,8100.0
2005-05-25 15:00:00,23.41,23.41,23.39,23.4,28950.0,14.9146,14.9146,14.9018,14.9082,28950.0
2005-05-25 15:05:00,23.4,23.43,23.39,23.4,22650.0,14.9082,14.9273,14.9018,14.9082,22650.0
2005-05-25 15:10:00,23.39,23.41,23.38,23.4,21000.0,14.9018,14.9146,14.8954,14.9082,21000.0
2005-05-25 15:15:00,23.41,23.43,23.41,23.41,11550.0,14.9146,14.9273,14.9146,14.9146,11550.0
2005-05-25 15:20:00,23.41,23.43,23.4,23.43,12150.0,14.9146,14.9273,14.9082,14.9273,12150.0
2005-05-25 15:25:00,23.43,23.44,23.43,23.43,47700.0,14.9273,14.9337,14.9273,14.9273,47700.0
2005-05-25 15:30:00,23.43,23.47,23.43,23.47,55200.0,14.9273,14.9528,14.9273,14.9528,55200.0
2005-05-25 15:35:00,23.47,23.47,23.36,23.37,33150.0,14.9528,14.9528,14.8827,14.8891,33150.0
2005-05-25 15:40:00,23.36,23.36,22.8,23.29,84450.0,14.8827,14.8827,14.5259,14.8381,84450.0
2005-05-25 15:45:00,23.29,23.31,23.27,23.3,54000.0,14.8381,14.8508,14.8254,14.8445,54000.0
2005-05-25 15:50:00,23.3,23.31,23.23,23.28,109500.0,14.8445,14.8508,14.7999,14.8317,109500.0
2005-05-25 15:55:00,23.28,23.31,23.21,23.29,118950.0,14.8317,14.8508,14.7871,14.8381,118950.0
2005-05-26 09:30:00,23.37,23.37,23.35,23.35,19200.0,14.8891,14.8891,14.8763,14.8763,19200.0
2005-05-26 09:35:00,23.35,23.35,23.31,23.31,8400.0,14.8763,14.8763,14.8508,14.8508,8400.0
2005-05-26 09:40:00,23.31,23.43,23.31,23.4,16500.0,14.8508,14.9273,14.8508,14.9082,16500.0
2005-05-26 09:45:00,23.39,23.41,23.39,23.41,74100.0,14.9018,14.9146,14.9018,14.9146,74100.0
2005-05-26 09:50:00,23.42,23.44,23.41,23.44,15600.0,14.9209,14.9337,14.9146,14.9337,15600.0
2005-05-26 09:55:00,23.43,23.43,23.41,23.43,9750.0,14.9273,14.9273,14.9146,14.9273,9750.0
2005-05-26 10:00:00,23.43,23.43,23.43,23.43,7650.0,14.9273,14.9273,14.9273,14.9273,7650.0
2005-05-26 10:05:00,23.43,23.43,23.42,23.43,8250.0,14.9273,14.9273,14.9209,14.9273,8250.0
2005-05-26 10:10:00,23.43,23.45,23.43,23.44,37500.0,14.9273,14.94,14.9273,14.9337,37500.0
2005-05-26 10:15:00,23.45,23.56,23.45,23.56,30000.0,14.94,15.0101,14.94,15.0101,30000.0
2005-05-26 10:20:00,23.56,23.57,23.55,23.57,8850.0,15.0101,15.0165,15.0037,15.0165,8850.0
2005-05-26 10:25:00,23.55,23.58,23.55,23.57,11550.0,15.0037,15.0229,15.0037,15.0165,11550.0
2005-05-26 10:30:00,23.57,23.57,23.55,23.56,5700.0,15.0165,15.0165,15.0037,15.0101,5700.0
2005-05-26 10:35:00,23.57,23.59,23.57,23.58,4650.0,15.0165,15.0292,15.0165,15.0229,4650.0
2005-05-26 10:40:00,23.59,23.6,23.57,23.58,3750.0,15.0292,15.0356,15.0165,15.0229,3750.0
2005-05-26 10:45:00,23.57,23.61,23.57,23.61,5100.0,15.0165,15.042,15.0165,15.042,5100.0
2005-05-26 10:50:00,23.63,23.63,23.61,23.61,12750.0,15.0547,15.0547,15.042,15.042,12750.0
2005-05-26 10:55:00,23.61,23.62,23.6,23.62,3450.0,15.042,15.0483,15.0356,15.0483,3450.0
2005-05-26 11:00:00,23.63,23.63,23.61,23.61,6000.0,15.0547,15.0547,15.042,15.042,6000.0
2005-05-26 11:05:00,23.62,23.65,23.62,23.65,7050.0,15.0483,15.0675,15.0483,15.0675,7050.0
2005-05-26 11:10:00,23.64,23.65,23.64,23.65,3750.0,15.0611,15.0675,15.0611,15.0675,3750.0
2005-05-26 11:15:00,23.65,23.67,23.65,23.65,16650.0,15.0675,15.0802,15.0675,15.0675,16650.0
2005-05-26 11:20:00,23.66,23.75,23.66,23.73,52050.0,15.0738,15.1312,15.0738,15.1184,52050.0
2005-05-26 11:25:00,23.73,23.77,23.71,23.75,13200.0,15.1184,15.1439,15.1057,15.1312,13200.0
2005-05-26 11:30:00,23.75,23.75,23.73,23.74,10650.0,15.1312,15.1312,15.1184,15.1248,10650.0
2005-05-26 11:35:00,23.74,23.74,23.73,23.73,13350.0,15.1248,15.1248,15.1184,15.1184,13350.0
2005-05-26 11:40:00,23.73,23.74,23.69,23.69,10050.0,15.1184,15.1248,15.0929,15.0929,10050.0
2005-05-26 11:45:00,23.69,23.69,23.67,23.68,3600.0,15.0929,15.0929,15.0802,15.0866,3600.0
2005-05-26 11:50:00,23.68,23.68,23.66,23.67,22050.0,15.0866,15.0866,15.0738,15.0802,22050.0
2005-05-26 11:55:00,23.66,23.71,23.66,23.71,16500.0,15.0738,15.1057,15.0738,15.1057,16500.0
2005-05-26 12:00:00,23.69,23.72,23.69,23.71,7950.0,15.0929,15.1121,15.0929,15.1057,7950.0
2005-05-26 12:05:00,23.71,23.71,23.69,23.71,5550.0,15.1057,15.1057,15.0929,15.1057,5550.0
2005-05-26 12:10:00,23.71,23.72,23.71,23.71,5700.0,15.1057,15.1121,15.1057,15.1057,5700.0
2005-05-26 12:15:00,23.72,23.72,23.72,23.72,3150.0,15.1121,15.1121,15.1121,15.1121,3150.0
2005-05-26 12:20:00,23.71,23.73,23.71,23.73,33000.0,15.1057,15.1184,15.1057,15.1184,33000.0
2005-05-26 12:25:00,23.73,23.73,23.73,23.73,22800.0,15.1184,15.1184,15.1184,15.1184,22800.0
2005-05-26 12:30:00,23.73,23.73,23.73,23.73,2550.0,15.1184,15.1184,15.1184,15.1184,2550.0
2005-05-26 12:35:00,23.73,23.74,23.73,23.73,6000.0,15.1184,15.1248,15.1184,15.1184,6000.0
2005-05-26 12:40:00,23.73,23.75,23.73,23.75,4800.0,15.1184,15.1312,15.1184,15.1312,4800.0
2005-05-26 12:45:00,23.75,23.75,23.73,23.73,6900.0,15.1312,15.1312,15.1184,15.1184,6900.0
2005-05-26 12:50:00,23.73,23.74,23.72,23.72,7800.0,15.1184,15.1248,15.1121,15.1121,7800.0
2005-05-26 12:55:00,23.72,23.73,23.72,23.73,5550.0,15.1121,15.1184,15.1121,15.1184,5550.0
2005-05-26 13:00:00,23.74,23.76,23.74,23.74,18900.0,15.1248,15.1375,15.1248,15.1248,18900.0
2005-05-26 13:05:00,23.74,23.74,23.7,23.71,20100.0,15.1248,15.1248,15.0993,15.1057,20100.0
2005-05-26 13:10:00,23.71,23.75,23.71,23.73,7950.0,15.1057,15.1312,15.1057,15.1184,7950.0
2005-05-26 13:15:00,23.73,23.74,23.73,23.74,8100.0,15.1184,15.1248,15.1184,15.1248,8100.0
2005-05-26 13:20:00,23.73,23.75,23.73,23.74,10350.0,15.1184,15.1312,15.1184,15.1248,10350.0
2005-05-26 13:25:00,23.74,23.75,23.72,23.75,8550.0,15.1248,15.1312,15.1121,15.1312,8550.0
2005-05-26 13:30:00,23.75,23.75,23.74,23.74,9600.0,15.1312,15.1312,15.1248,15.1248,9600.0
2005-05-26 13:35:00,23.74,23.75,23.73,23.74,8550.0,15.1248,15.1312,15.1184,15.1248,8550.0
2005-05-26 13:40:00,23.75,23.75,23.73,23.73,5100.0,15.1312,15.1312,15.1184,15.1184,5100.0
2005-05-26 13:45:00,23.73,23.74,23.73,23.74,2100.0,15.1184,15.1248,15.1184,15.1248,2100.0
2005-05-26 13:50:00,23.73,23.75,23.73,23.74,10050.0,15.1184,15.1312,15.1184,15.1248,10050.0
2005-05-26 13:55:00,23.74,23.75,23.73,23.74,14850.0,15.1248,15.1312,15.1184,15.1248,14850.0
2005-05-26 14:00:00,23.74,23.75,23.73,23.75,9150.0,15.1248,15.1312,15.1184,15.1312,9150.0
2005-05-26 14:05:00,23.75,23.76,23.75,23.76,23400.0,15.1312,15.1375,15.1312,15.1375,23400.0
2005-05-26 14:10:00,23.75,23.77,23.75,23.75,14550.0,15.1312,15.1439,15.1312,15.1312,14550.0
2005-05-26 14:15:00,23.75,23.76,23.75,23.76,6900.0,15.1312,15.1375,15.1312,15.1375,6900.0
2005-05-26 14:20:00,23.76,23.77,23.76,23.77,7350.0,15.1375,15.1439,15.1375,15.1439,7350.0
2005-05-26 14:25:00,23.77,23.8,23.77,23.79,21150.0,15.1439,15.163,15.1439,15.1567,21150.0
2005-05-26 14:30:00,23.8,23.8,23.75,23.75,24450.0,15.163,15.163,15.1312,15.1312,24450.0
2005-05-26 14:35:00,23.75,23.75,23.74,23.74,7200.0,15.1312,15.1312,15.1248,15.1248,7200.0
2005-05-26 14:40:00,23.75,23.8,23.75,23.8,9750.0,15.1312,15.163,15.1312,15.163,9750.0
2005-05-26 14:45:00,23.8,23.81,23.79,23.8,22800.0,15.163,15.1694,15.1567,15.163,22800.0
2005-05-26 14:50:00,23.8,23.81,23.79,23.79,12000.0,15.163,15.1694,15.1567,15.1567,12000.0
2005-05-26 14:55:00,23.8,23.81,23.79,23.81,14250.0,15.163,15.1694,15.1567,15.1694,14250.0
2005-05-26 15:00:00,23.81,23.82,23.79,23.82,13800.0,15.1694,15.1758,15.1567,15.1758,13800.0
2005-05-26 15:05:00,23.83,23.83,23.81,23.81,21150.0,15.1821,15.1821,15.1694,15.1694,21150.0
2005-05-26 15:10:00,23.81,23.82,23.79,23.79,15600.0,15.1694,15.1758,15.1567,15.1567,15600.0
2005-05-26 15:15:00,23.79,23.83,23.79,23.82,13950.0,15.1567,15.1821,15.1567,15.1758,13950.0
2005-05-26 15:20:00,23.82,23.84,23.81,23.84,23850.0,15.1758,15.1885,15.1694,15.1885,23850.0
2005-05-26 15:25:00,23.85,23.87,23.85,23.86,12900.0,15.1949,15.2076,15.1949,15.2013,12900.0
2005-05-26 15:30:00,23.85,23.89,23.85,23.89,13950.0,15.1949,15.2204,15.1949,15.2204,13950.0
2005-05-26 15:35:00,23.89,23.9,23.88,23.89,28500.0,15.2204,15.2267,15.214,15.2204,28500.0
2005-05-26 15:40:00,23.89,23.9,23.88,23.89,16950.0,15.2204,15.2267,15.214,15.2204,16950.0
2005-05-26 15:45:00,23.89,23.9,23.89,23.89,15900.0,15.2204,15.2267,15.2204,15.2204,15900.0
2005-05-26 15:50:00,23.89,23.9,23.87,23.87,33000.0,15.2204,15.2267,15.2076,15.2076,33000.0
2005-05-26 15:55:00,23.87,23.87,23.87,23.87,24900.0,15.2076,15.2076,15.2076,15.2076,24900.0
2005-05-27 09:30:00,23.85,23.85,23.77,23.77,7650.0,15.1949,15.1949,15.1439,15.1439,7650.0
2005-05-27 09:35:00,23.77,23.9,23.77,23.9,5700.0,15.1439,15.2267,15.1439,15.2267,5700.0
2005-05-27 09:40:00,23.89,23.89,23.83,23.84,2400.0,15.2204,15.2204,15.1821,15.1885,2400.0
2005-05-27 09:45:00,23.84,23.86,23.83,23.86,4650.0,15.1885,15.2013,15.1821,15.2013,4650.0
2005-05-27 09:50:00,23.85,23.85,23.81,23.81,4650.0,15.1949,15.1949,15.1694,15.1694,4650.0
2005-05-27 09:55:00,23.81,23.87,23.81,23.86,3450.0,15.1694,15.2076,15.1694,15.2013,3450.0
2005-05-27 10:00:00,23.85,23.9,23.85,23.87,4050.0,15.1949,15.2267,15.1949,15.2076,4050.0
2005-05-27 10:05:00,23.86,23.87,23.86,23.86,2850.0,15.2013,15.2076,15.2013,15.2013,2850.0
2005-05-27 10:10:00,23.86,23.87,23.81,23.82,8700.0,15.2013,15.2076,15.1694,15.1758,8700.0
2005-05-27 10:15:00,23.82,23.82,23.71,23.72,14100.0,15.1758,15.1758,15.1057,15.1121,14100.0
2005-05-27 10:20:00,23.72,23.77,23.72,23.76,8850.0,15.1121,15.1439,15.1121,15.1375,8850.0
2005-05-27 10:25:00,23.75,23.75,23.73,23.73,3900.0,15.1312,15.1312,15.1184,15.1184,3900.0
2005-05-27 10:30:00,23.74,23.76,23.73,23.75,18300.0,15.1248,15.1375,15.1184,15.1312,18300.0
2005-05-27 10:35:00,23.75,23.76,23.75,23.75,10350.0,15.1312,15.1375,15.1312,15.1312,10350.0
2005-05-27 10:40:00,23.75,23.75,23.73,23.73,15750.0,15.1312,15.1312,15.1184,15.1184,15750.0
2005-05-27 10:45:00,23.73,23.73,23.71,23.72,7200.0,15.1184,15.1184,15.1057,15.1121,7200.0
2005-05-27 10:50:00,23.71,23.71,23.7,23.71,10050.0,15.1057,15.1057,15.0993,15.1057,10050.0
2005-05-27 10:55:00,23.69,23.69,23.68,23.68,3150.0,15.0929,15.0929,15.0866,15.0866,3150.0
2005-05-27 11:00:00,23.67,23.68,23.67,23.68,1200.0,15.0802,15.0866,15.0802,15.0866,1200.0
2005-05-27 11:05:00,23.68,23.71,23.67,23.71,9900.0,15.0866,15.1057,15.0802,15.1057,9900.0
2005-05-27 11:10:00,23.71,23.71,23.69,23.69,2700.0,15.1057,15.1057,15.0929,15.0929,2700.0
2005-05-27 11:15:00,23.69,23.69,23.67,23.67,2250.0,15.0929,15.0929,15.0802,15.0802,2250.0
2005-05-27 11:20:00,23.67,23.67,23.66,23.66,6000.0,15.0802,15.0802,15.0738,15.0738,6000.0
2005-05-27 11:25:00,23.65,23.67,23.65,23.67,3600.0,15.0675,15.0802,15.0675,15.0802,3600.0
2005-05-27 11:30:00,23.67,23.69,23.67,23.69,1950.0,15.0802,15.0929,15.0802,15.0929,1950.0
2005-05-27 11:35:00,23.69,23.69,23.69,23.69,2100.0,15.0929,15.0929,15.0929,15.0929,2100.0
2005-05-27 11:40:00,23.69,23.71,23.69,23.71,2550.0,15.0929,15.1057,15.0929,15.1057,2550.0
2005-05-27 11:45:00,23.72,23.76,23.72,23.75,6300.0,15.1121,15.1375,15.1121,15.1312,6300.0
2005-05-27 11:50:00,23.75,23.76,23.75,23.75,14250.0,15.1312,15.1375,15.1312,15.1312,14250.0
2005-05-27 11:55:00,23.75,23.8,23.75,23.77,13800.0,15.1312,15.163,15.1312,15.1439,13800.0
2005-05-27 12:00:00,23.79,23.83,23.79,23.83,10800.0,15.1567,15.1821,15.1567,15.1821,10800.0
2005-05-27 12:05:00,23.83,23.83,23.81,23.82,2850.0,15.1821,15.1821,15.1694,15.1758,2850.0
2005-05-27 12:10:00,23.79,23.81,23.79,23.79,3000.0,15.1567,15.1694,15.1567,15.1567,3000.0
2005-05-27 12:15:00,23.79,23.8,23.79,23.79,6150.0,15.1567,15.163,15.1567,15.1567,6150.0
2005-05-27 12:20:00,23.78,23.78,23.75,23.76,7950.0,15.1503,15.1503,15.1312,15.1375,7950.0
2005-05-27 12:25:00,23.75,23.75,23.73,23.73,7500.0,15.1312,15.1312,15.1184,15.1184,7500.0
2005-05-27 12:30:00,23.73,23.73,23.72,23.73,18600.0,15.1184,15.1184,15.1121,15.1184,18600.0
2005-05-27 12:35:00,23.73,23.73,23.72,23.72,6150.0,15.1184,15.1184,15.1121,15.1121,6150.0
2005-05-27 12:40:00,23.73,23.73,23.72,23.72,6000.0,15.1184,15.1184,15.1121,15.1121,6000.0
2005-05-27 12:45:00,23.73,23.75,23.73,23.74,1200.0,15.1184,15.1312,15.1184,15.1248,1200.0
2005-05-27 12:50:00,23.75,23.75,23.74,23.75,4200.0,15.1312,15.1312,15.1248,15.1312,4200.0
2005-05-27 12:55:00,23.75,23.75,23.75,23.75,2400.0,15.1312,15.1312,15.1312,15.1312,2400.0
2005-05-27 13:00:00,23.75,23.76,23.75,23.75,2850.0,15.1312,15.1375,15.1312,15.1312,2850.0
2005-05-27 13:05:00,23.75,23.76,23.75,23.75,7800.0,15.1312,15.1375,15.1312,15.1312,7800.0
2005-05-27 13:10:00,23.75,23.75,23.74,23.75,5550.0,15.1312,15.1312,15.1248,15.1312,5550.0
2005-05-27 13:15:00,23.75,23.79,23.75,23.78,2400.0,15.1312,15.1567,15.1312,15.1503,2400.0
2005-05-27 13:20:00,23.79,23.79,23.79,23.79,3000.0,15.1567,15.1567,15.1567,15.1567,3000.0
2005-05-27 13:25:00,23.79,23.79,23.78,23.78,1350.0,15.1567,15.1567,15.1503,15.1503,1350.0
2005-05-27 13:30:00,23.78,23.78,23.77,23.77,1200.0,15.1503,15.1503,15.1439,15.1439,1200.0
2005-05-27 13:35:00,23.77,23.78,23.77,23.77,2700.0,15.1439,15.1503,15.1439,15.1439,2700.0
2005-05-27 13:40:00,23.76,23.76,23.76,23.76,3900.0,15.1375,15.1375,15.1375,15.1375,3900.0
2005-05-27 13:45:00,23.76,23.76,23.75,23.75,3000.0,15.1375,15.1375,15.1312,15.1312,3000.0
2005-05-27 13:50:00,23.75,23.76,23.75,23.76,6900.0,15.1312,15.1375,15.1312,15.1375,6900.0
2005-05-27 13:55:00,23.76,23.76,23.75,23.75,4050.0,15.1375,15.1375,15.1312,15.1312,4050.0
2005-05-27 14:00:00,23.75,23.78,23.75,23.77,7200.0,15.1312,15.1503,15.1312,15.1439,7200.0
2005-05-27 14:05:00,23.79,23.82,23.79,23.82,2550.0,15.1567,15.1758,15.1567,15.1758,2550.0
2005-05-27 14:10:00,23.83,23.84,23.83,23.83,8400.0,15.1821,15.1885,15.1821,15.1821,8400.0
2005-05-27 14:15:00,23.84,23.84,23.83,23.84,1950.0,15.1885,15.1885,15.1821,15.1885,1950.0
2005-05-27 14:20:00,23.84,23.85,23.83,23.84,4350.0,15.1885,15.1949,15.1821,15.1885,4350.0
2005-05-27 14:25:00,23.85,23.89,23.85,23.88,6450.0,15.1949,15.2204,15.1949,15.214,6450.0
2005-05-27 14:30:00,23.87,23.89,23.87,23.89,3750.0,15.2076,15.2204,15.2076,15.2204,3750.0
2005-05-27 14:35:00,23.88,23.89,23.87,23.87,4200.0,15.214,15.2204,15.2076,15.2076,4200.0
2005-05-27 14:40:00,23.87,23.87,23.85,23.85,5550.0,15.2076,15.2076,15.1949,15.1949,5550.0
2005-05-27 14:45:00,23.86,23.87,23.85,23.87,1650.0,15.2013,15.2076,15.1949,15.2076,1650.0
2005-05-27 14:50:00,23.87,23.87,23.86,23.87,1950.0,15.2076,15.2076,15.2013,15.2076,1950.0
2005-05-27 14:55:00,23.87,23.88,23.86,23.88,4050.0,15.2076,15.214,15.2013,15.214,4050.0
2005-05-27 15:00:00,23.87,23.89,23.87,23.89,9300.0,15.2076,15.2204,15.2076,15.2204,9300.0
2005-05-27 15:05:00,23.88,23.88,23.85,23.86,2550.0,15.214,15.214,15.1949,15.2013,2550.0
2005-05-27 15:10:00,23.86,23.87,23.85,23.85,7350.0,15.2013,15.2076,15.1949,15.1949,7350.0
2005-05-27 15:15:00,23.86,23.89,23.86,23.88,6300.0,15.2013,15.2204,15.2013,15.214,6300.0
2005-05-27 15:20:00,23.88,23.9,23.88,23.89,4350.0,15.214,15.2267,15.214,15.2204,4350.0
2005-05-27 15:25:00,23.89,23.89,23.85,23.85,6300.0,15.2204,15.2204,15.1949,15.1949,6300.0
2005-05-27 15:30:00,23.85,23.86,23.85,23.85,3750.0,15.1949,15.2013,15.1949,15.1949,3750.0
2005-05-27 15:35:00,23.85,23.87,23.84,23.87,10200.0,15.1949,15.2076,15.1885,15.2076,10200.0
2005-05-27 15:40:00,23.87,23.88,23.86,23.87,5400.0,15.2076,15.214,15.2013,15.2076,5400.0
2005-05-27 15:45:00,23.87,23.88,23.85,23.85,15750.0,15.2076,15.214,15.1949,15.1949,15750.0
2005-05-27 15:50:00,23.85,23.85,23.8,23.82,19500.0,15.1949,15.1949,15.163,15.1758,19500.0
2005-05-27 15:55:00,23.81,23.84,23.81,23.83,18600.0,15.1694,15.1885,15.1694,15.1821,18600.0
2005-05-31 09:30:00,23.69,23.69,23.65,23.66,21900.0,15.0929,15.0929,15.0675,15.0738,21900.0
2005-05-31 09:35:00,23.66,23.75,23.63,23.75,9600.0,15.0738,15.1312,15.0547,15.1312,9600.0
2005-05-31 09:40:00,23.76,23.8,23.76,23.77,3150.0,15.1375,15.163,15.1375,15.1439,3150.0
2005-05-31 09:45:00,23.77,23.8,23.7,23.8,9600.0,15.1439,15.163,15.0993,15.163,9600.0
2005-05-31 09:50:00,23.79,23.8,23.77,23.77,3450.0,15.1567,15.163,15.1439,15.1439,3450.0
2005-05-31 09:55:00,23.78,23.8,23.75,23.75,3000.0,15.1503,15.163,15.1312,15.1312,3000.0
2005-05-31 10:00:00,23.75,23.75,23.67,23.67,6300.0,15.1312,15.1312,15.0802,15.0802,6300.0
2005-05-31 10:05:00,23.68,23.74,23.68,23.72,3450.0,15.0866,15.1248,15.0866,15.1121,3450.0
2005-05-31 10:10:00,23.73,23.73,23.71,23.73,6000.0,15.1184,15.1184,15.1057,15.1184,6000.0
2005-05-31 10:15:00,23.73,23.76,23.71,23.71,3150.0,15.1184,15.1375,15.1057,15.1057,3150.0
2005-05-31 10:20:00,23.7,23.71,23.68,23.71,6150.0,15.0993,15.1057,15.0866,15.1057,6150.0
2005-05-31 10:25:00,23.7,23.72,23.68,23.72,5550.0,15.0993,15.1121,15.0866,15.1121,5550.0
2005-05-31 10:30:00,23.72,23.73,23.71,23.73,6000.0,15.1121,15.1184,15.1057,15.1184,6000.0
2005-05-31 10:35:00,23.73,23.73,23.7,23.7,2250.0,15.1184,15.1184,15.0993,15.0993,2250.0
2005-05-31 10:40:00,23.68,23.68,23.66,23.67,6900.0,15.0866,15.0866,15.0738,15.0802,6900.0
2005-05-31 10:45:00,23.67,23.67,23.62,23.63,10050.0,15.0802,15.0802,15.0483,15.0547,10050.0
2005-05-31 10:50:00,23.63,23.64,23.61,23.61,11550.0,15.0547,15.0611,15.042,15.042,11550.0
2005-05-31 10:55:00,23.6,23.61,23.58,23.58,4950.0,15.0356,15.042,15.0229,15.0229,4950.0
2005-05-31 11:00:00,23.58,23.59,23.57,23.58,12750.0,15.0229,15.0292,15.0165,15.0229,12750.0
2005-05-31 11:05:00,23.57,23.61,23.57,23.59,18150.0,15.0165,15.042,15.0165,15.0292,18150.0
2005-05-31 11:10:00,23.59,23.61,23.59,23.61,17850.0,15.0292,15.042,15.0292,15.042,17850.0
2005-05-31 11:15:00,23.61,23.63,23.61,23.63,10500.0,15.042,15.0547,15.042,15.0547,10500.0
2005-05-31 11:20:00,23.63,23.63,23.62,23.63,52650.0,15.0547,15.0547,15.0483,15.0547,52650.0
2005-05-31 11:25:00,23.62,23.63,23.6,23.61,5400.0,15.0483,15.0547,15.0356,15.042,5400.0
2005-05-31 11:30:00,23.61,23.61,23.59,23.6,10650.0,15.042,15.042,15.0292,15.0356,10650.0
2005-05-31 11:35:00,23.59,23.61,23.59,23.61,8850.0,15.0292,15.042,15.0292,15.042,8850.0
2005-05-31 11:40:00,23.61,23.61,23.6,23.6,4350.0,15.042,15.042,15.0356,15.0356,4350.0
2005-05-31 11:45:00,23.6,23.61,23.6,23.61,7200.0,15.0356,15.042,15.0356,15.042,7200.0
2005-05-31 11:50:00,23.61,23.61,23.61,23.61,9150.0,15.042,15.042,15.042,15.042,9150.0
2005-05-31 11:55:00,23.62,23.62,23.61,23.62,8400.0,15.0483,15.0483,15.042,15.0483,8400.0
2005-05-31 12:00:00,23.62,23.63,23.61,23.63,9600.0,15.0483,15.0547,15.042,15.0547,9600.0
2005-05-31 12:05:00,23.62,23.65,23.62,23.65,6150.0,15.0483,15.0675,15.0483,15.0675,6150.0
2005-05-31 12:10:00,23.65,23.66,23.65,23.65,3900.0,15.0675,15.0738,15.0675,15.0675,3900.0
2005-05-31 12:15:00,23.65,23.65,23.64,23.65,2400.0,15.0675,15.0675,15.0611,15.0675,2400.0
2005-05-31 12:20:00,23.65,23.65,23.65,23.65,4050.0,15.0675,15.0675,15.0675,15.0675,4050.0
2005-05-31 12:25:00,23.65,23.67,23.65,23.67,5850.0,15.0675,15.0802,15.0675,15.0802,5850.0
2005-05-31 12:30:00,23.67,23.67,23.67,23.67,4650.0,15.0802,15.0802,15.0802,15.0802,4650.0
2005-05-31 12:35:00,23.67,23.69,23.67,23.69,4650.0,15.0802,15.0929,15.0802,15.0929,4650.0
2005-05-31 12:40:00,23.69,23.69,23.68,23.69,2850.0,15.0929,15.0929,15.0866,15.0929,2850.0
2005-05-31 12:45:00,23.68,23.69,23.67,23.67,1650.0,15.0866,15.0929,15.0802,15.0802,1650.0
2005-05-31 12:50:00,23.67,23.67,23.67,23.67,3750.0,15.0802,15.0802,15.0802,15.0802,3750.0
2005-05-31 12:55:00,23.67,23.67,23.67,23.67,2100.0,15.0802,15.0802,15.0802,15.0802,2100.0
2005-05-31 13:00:00,23.67,23.67,23.67,23.67,3150.0,15.0802,15.0802,15.0802,15.0802,3150.0
2005-05-31 13:05:00,23.67,23.69,23.65,23.65,15600.0,15.0802,15.0929,15.0675,15.0675,15600.0
2005-05-31 13:10:00,23.67,23.67,23.66,23.67,3450.0,15.0802,15.0802,15.0738,15.0802,3450.0
2005-05-31 13:15:00,23.67,23.7,23.67,23.7,4200.0,15.0802,15.0993,15.0802,15.0993,4200.0
2005-05-31 13:20:00,23.71,23.72,23.71,23.71,8850.0,15.1057,15.1121,15.1057,15.1057,8850.0
2005-05-31 13:25:00,23.71,23.71,23.71,23.71,3000.0,15.1057,15.1057,15.1057,15.1057,3000.0
2005-05-31 13:30:00,23.7,23.71,23.7,23.71,1650.0,15.0993,15.1057,15.0993,15.1057,1650.0
2005-05-31 13:35:00,23.71,23.71,23.71,23.71,6600.0,15.1057,15.1057,15.1057,15.1057,6600.0
2005-05-31 13:40:00,23.71,23.73,23.71,23.73,5100.0,15.1057,15.1184,15.1057,15.1184,5100.0
2005-05-31 13:45:00,23.73,23.74,23.73,23.74,4350.0,15.1184,15.1248,15.1184,15.1248,4350.0
2005-05-31 13:50:00,23.74,23.77,23.73,23.75,13950.0,15.1248,15.1439,15.1184,15.1312,13950.0
2005-05-31 13:55:00,23.73,23.74,23.71,23.74,7050.0,15.1184,15.1248,15.1057,15.1248,7050.0
2005-05-31 14:00:00,23.74,23.77,23.74,23.77,10650.0,15.1248,15.1439,15.1248,15.1439,10650.0
2005-05-31 14:05:00,23.76,23.78,23.76,23.78,5700.0,15.1375,15.1503,15.1375,15.1503,5700.0
2005-05-31 14:10:00,23.78,23.79,23.77,23.77,12300.0,15.1503,15.1567,15.1439,15.1439,12300.0
2005-05-31 14:15:00,23.77,23.81,23.77,23.81,9450.0,15.1439,15.1694,15.1439,15.1694,9450.0
2005-05-31 14:20:00,23.81,23.83,23.81,23.81,8850.0,15.1694,15.1821,15.1694,15.1694,8850.0
2005-05-31 14:25:00,23.81,23.83,23.78,23.79,14700.0,15.1694,15.1821,15.1503,15.1567,14700.0
2005-05-31 14:30:00,23.8,23.86,23.8,23.85,12000.0,15.163,15.2013,15.163,15.1949,12000.0
2005-05-31 14:35:00,23.86,23.87,23.86,23.86,46800.0,15.2013,15.2076,15.2013,15.2013,46800.0
2005-05-31 14:40:00,23.86,23.87,23.85,23.85,12150.0,15.2013,15.2076,15.1949,15.1949,12150.0
2005-05-31 14:45:00,23.85,23.86,23.84,23.86,10500.0,15.1949,15.2013,15.1885,15.2013,10500.0
2005-05-31 14:50:00,23.86,23.89,23.86,23.89,38550.0,15.2013,15.2204,15.2013,15.2204,38550.0
2005-05-31 14:55:00,23.89,23.9,23.87,23.87,14550.0,15.2204,15.2267,15.2076,15.2076,14550.0
2005-05-31 15:00:00,23.86,23.86,23.84,23.85,39900.0,15.2013,15.2013,15.1885,15.1949,39900.0
2005-05-31 15:05:00,23.84,23.84,23.82,23.83,10350.0,15.1885,15.1885,15.1758,15.1821,10350.0
2005-05-31 15:10:00,23.83,23.83,23.8,23.83,13200.0,15.1821,15.1821,15.163,15.1821,13200.0
2005-05-31 15:15:00,23.83,23.86,23.83,23.85,17250.0,15.1821,15.2013,15.1821,15.1949,17250.0
2005-05-31 15:20:00,23.83,23.85,23.83,23.83,14400.0,15.1821,15.1949,15.1821,15.1821,14400.0
2005-05-31 15:25:00,23.82,23.82,23.77,23.77,40500.0,15.1758,15.1758,15.1439,15.1439,40500.0
2005-05-31 15:30:00,23.77,23.77,23.73,23.75,32700.0,15.1439,15.1439,15.1184,15.1312,32700.0
2005-05-31 15:35:00,23.75,23.76,23.74,23.76,23550.0,15.1312,15.1375,15.1248,15.1375,23550.0
2005-05-31 15:40:00,23.75,23.75,23.73,23.73,26700.0,15.1312,15.1312,15.1184,15.1184,26700.0
2005-05-31 15:45:00,23.73,23.77,23.73,23.77,25800.0,15.1184,15.1439,15.1184,15.1439,25800.0
2005-05-31 15:50:00,23.77,23.77,23.72,23.72,58650.0,15.1439,15.1439,15.1121,15.1121,58650.0
2005-05-31 15:55:00,23.71,23.71,23.67,23.69,52350.0,15.1057,15.1057,15.0802,15.0929,52350.0
2005-06-01 09:35:00,23.73,23.77,23.67,23.73,21000.0,15.1184,15.1439,15.0802,15.1184,21000.0
2005-06-01 09:40:00,23.68,23.74,23.68,23.73,10500.0,15.0866,15.1248,15.0866,15.1184,10500.0
2005-06-01 09:45:00,23.73,23.74,23.71,23.73,87450.0,15.1184,15.1248,15.1057,15.1184,87450.0
2005-06-01 09:50:00,23.77,23.8,23.75,23.75,14850.0,15.1439,15.163,15.1312,15.1312,14850.0
2005-06-01 09:55:00,23.75,23.8,23.75,23.77,28200.0,15.1312,15.163,15.1312,15.1439,28200.0
2005-06-01 10:00:00,23.8,23.87,23.8,23.87,13500.0,15.163,15.2076,15.163,15.2076,13500.0
2005-06-01 10:05:00,23.87,23.93,23.87,23.93,20850.0,15.2076,15.2458,15.2076,15.2458,20850.0
2005-06-01 10:10:00,23.92,23.93,23.89,23.91,6750.0,15.2395,15.2458,15.2204,15.2331,6750.0
2005-06-01 10:15:00,23.92,23.95,23.92,23.95,18000.0,15.2395,15.2586,15.2395,15.2586,18000.0
2005-06-01 10:20:00,23.94,23.95,23.88,23.89,13650.0,15.2522,15.2586,15.214,15.2204,13650.0
2005-06-01 10:25:00,23.9,23.92,23.9,23.91,7350.0,15.2267,15.2395,15.2267,15.2331,7350.0
2005-06-01 10:30:00,23.92,23.92,23.87,23.87,8550.0,15.2395,15.2395,15.2076,15.2076,8550.0
2005-06-01 10:35:00,23.87,23.87,23.85,23.86,13050.0,15.2076,15.2076,15.1949,15.2013,13050.0
2005-06-01 10:40:00,23.87,23.87,23.86,23.86,16050.0,15.2076,15.2076,15.2013,15.2013,16050.0
2005-06-01 10:45:00,23.87,23.87,23.86,23.86,7650.0,15.2076,15.2076,15.2013,15.2013,7650.0
2005-06-01 10:50:00,23.87,23.87,23.86,23.86,12300.0,15.2076,15.2076,15.2013,15.2013,12300.0
2005-06-01 10:55:00,23.86,23.86,23.84,23.85,6750.0,15.2013,15.2013,15.1885,15.1949,6750.0
2005-06-01 11:00:00,23.85,23.86,23.84,23.84,63900.0,15.1949,15.2013,15.1885,15.1885,63900.0
2005-06-01 11:05:00,23.85,23.85,23.84,23.85,16200.0,15.1949,15.1949,15.1885,15.1949,16200.0
2005-06-01 11:10:00,23.85,23.85,23.84,23.85,9000.0,15.1949,15.1949,15.1885,15.1949,9000.0
2005-06-01 11:15:00,23.85,23.87,23.85,23.87,10200.0,15.1949,15.2076,15.1949,15.2076,10200.0
2005-06-01 11:20:00,23.87,23.88,23.87,23.87,8550.0,15.2076,15.214,15.2076,15.2076,8550.0
2005-06-01 11:25:00,23.87,23.9,23.87,23.89,4050.0,15.2076,15.2267,15.2076,15.2204,4050.0
2005-06-01 11:30:00,23.89,23.9,23.89,23.89,4500.0,15.2204,15.2267,15.2204,15.2204,4500.0
2005-06-01 11:35:00,23.89,23.89,23.88,23.88,4050.0,15.2204,15.2204,15.214,15.214,4050.0
2005-06-01 11:40:00,23.88,23.88,23.87,23.87,6150.0,15.214,15.214,15.2076,15.2076,6150.0
2005-06-01 11:45:00,23.87,23.87,23.86,23.86,5100.0,15.2076,15.2076,15.2013,15.2013,5100.0
2005-06-01 11:50:00,23.87,23.91,23.86,23.9,8700.0,15.2076,15.2331,15.2013,15.2267,8700.0
2005-06-01 11:55:00,23.9,23.9,23.89,23.9,2250.0,15.2267,15.2267,15.2204,15.2267,2250.0
2005-06-01 12:00:00,23.89,23.9,23.89,23.9,11700.0,15.2204,15.2267,15.2204,15.2267,11700.0
2005-06-01 12:05:00,23.9,23.91,23.89,23.89,10050.0,15.2267,15.2331,15.2204,15.2204,10050.0
2005-06-01 12:10:00,23.89,23.89,23.87,23.89,8250.0,15.2204,15.2204,15.2076,15.2204,8250.0
2005-06-01 12:15:00,23.89,23.91,23.89,23.89,10050.0,15.2204,15.2331,15.2204,15.2204,10050.0
2005-06-01 12:20:00,23.91,23.93,23.9,23.91,10350.0,15.2331,15.2458,15.2267,15.2331,10350.0
2005-06-01 12:25:00,23.88,23.89,23.88,23.88,45300.0,15.214,15.2204,15.214,15.214,45300.0
2005-06-01 12:30:00,23.88,23.9,23.88,23.89,10050.0,15.214,15.2267,15.214,15.2204,10050.0
2005-06-01 12:35:00,23.89,23.89,23.89,23.89,6300.0,15.2204,15.2204,15.2204,15.2204,6300.0
2005-06-01 12:40:00,23.89,23.89,23.88,23.88,47250.0,15.2204,15.2204,15.214,15.214,47250.0
2005-06-01 12:45:00,23.89,23.89,23.88,23.88,4650.0,15.2204,15.2204,15.214,15.214,4650.0
2005-06-01 12:50:00,23.89,23.89,23.87,23.88,28350.0,15.2204,15.2204,15.2076,15.214,28350.0
2005-06-01 12:55:00,23.88,23.91,23.88,23.9,6900.0,15.214,15.2331,15.214,15.2267,6900.0
2005-06-01 13:00:00,23.89,23.9,23.87,23.87,10500.0,15.2204,15.2267,15.2076,15.2076,10500.0
2005-06-01 13:05:00,23.87,23.9,23.87,23.9,14100.0,15.2076,15.2267,15.2076,15.2267,14100.0
2005-06-01 13:10:00,23.89,23.89,23.88,23.89,8400.0,15.2204,15.2204,15.214,15.2204,8400.0
2005-06-01 13:15:00,23.89,23.89,23.88,23.88,6150.0,15.2204,15.2204,15.214,15.214,6150.0
2005-06-01 13:20:00,23.88,23.88,23.86,23.87,6900.0,15.214,15.214,15.2013,15.2076,6900.0
2005-06-01 13:25:00,23.87,23.9,23.87,23.88,5700.0,15.2076,15.2267,15.2076,15.214,5700.0
2005-06-01 13:30:00,23.88,23.89,23.88,23.89,4050.0,15.214,15.2204,15.214,15.2204,4050.0
2005-06-01 13:35:00,23.9,23.9,23.88,23.88,3900.0,15.2267,15.2267,15.214,15.214,3900.0
2005-06-01 13:40:00,23.89,23.91,23.89,23.91,3900.0,15.2204,15.2331,15.2204,15.2331,3900.0
2005-06-01 13:45:00,23.92,23.92,23.91,23.91,5400.0,15.2395,15.2395,15.2331,15.2331,5400.0
2005-06-01 13:50:00,23.91,23.95,23.91,23.95,4050.0,15.2331,15.2586,15.2331,15.2586,4050.0
2005-06-01 13:55:00,23.95,23.95,23.95,23.95,9000.0,15.2586,15.2586,15.2586,15.2586,9000.0
2005-06-01 14:00:00,23.95,23.95,23.95,23.95,7050.0,15.2586,15.2586,15.2586,15.2586,7050.0
2005-06-01 14:05:00,23.94,23.97,23.94,23.95,8100.0,15.2522,15.2713,15.2522,15.2586,8100.0
2005-06-01 14:10:00,23.95,23.95,23.94,23.95,37950.0,15.2586,15.2586,15.2522,15.2586,37950.0
2005-06-01 14:15:00,23.95,23.95,23.93,23.94,9600.0,15.2586,15.2586,15.2458,15.2522,9600.0
2005-06-01 14:20:00,23.96,23.97,23.94,23.95,8400.0,15.265,15.2713,15.2522,15.2586,8400.0
2005-06-01 14:25:00,23.96,23.97,23.95,23.95,23700.0,15.265,15.2713,15.2586,15.2586,23700.0
2005-06-01 14:30:00,23.96,23.97,23.96,23.97,4200.0,15.265,15.2713,15.265,15.2713,4200.0
2005-06-01 14:35:00,23.98,23.99,23.97,23.99,7050.0,15.2777,15.2841,15.2713,15.2841,7050.0
2005-06-01 14:40:00,23.99,23.99,23.91,23.91,15000.0,15.2841,15.2841,15.2331,15.2331,15000.0
2005-06-01 14:45:00,23.91,23.91,23.88,23.88,16200.0,15.2331,15.2331,15.214,15.214,16200.0
2005-06-01 14:50:00,23.88,23.95,23.88,23.95,12900.0,15.214,15.2586,15.214,15.2586,12900.0
2005-06-01 14:55:00,23.96,23.97,23.95,23.97,49500.0,15.265,15.2713,15.2586,15.2713,49500.0
2005-06-01 15:00:00,23.97,24.0,23.97,23.99,23250.0,15.2713,15.2904,15.2713,15.2841,23250.0
2005-06-01 15:05:00,24.0,24.05,23.99,24.02,52950.0,15.2904,15.3223,15.2841,15.3032,52950.0
2005-06-01 15:10:00,24.01,24.03,24.0,24.01,14400.0,15.2968,15.3096,15.2904,15.2968,14400.0
2005-06-01 15:15:00,24.02,24.03,24.01,24.02,12750.0,15.3032,15.3096,15.2968,15.3032,12750.0
2005-06-01 15:20:00,24.01,24.01,23.97,24.0,47100.0,15.2968,15.2968,15.2713,15.2904,47100.0
2005-06-01 15:25:00,24.0,24.02,24.0,24.01,17850.0,15.2904,15.3032,15.2904,15.2968,17850.0
2005-06-01 15:30:00,24.01,24.02,24.0,24.02,25650.0,15.2968,15.3032,15.2904,15.3032,25650.0
2005-06-01 15:35:00,24.01,24.06,24.01,24.05,41850.0,15.2968,15.3287,15.2968,15.3223,41850.0
2005-06-01 15:40:00,24.05,24.1,24.02,24.03,44400.0,15.3223,15.3542,15.3032,15.3096,44400.0
2005-06-01 15:45:00,24.03,24.03,24.01,24.03,20250.0,15.3096,15.3096,15.2968,15.3096,20250.0
2005-06-01 15:50:00,24.03,24.03,24.03,24.03,0.0,15.3096,15.3096,15.3096,15.3096,0.0
2005-06-01 15:55:00,24.03,24.03,24.03,24.03,0.0,15.3096,15.3096,15.3096,15.3096,0.0
2005-06-02 09:30:00,24.01,24.03,23.87,23.87,22200.0,15.2968,15.3096,15.2076,15.2076,22200.0
2005-06-02 09:35:00,23.87,23.95,23.87,23.94,12300.0,15.2076,15.2586,15.2076,15.2522,12300.0
2005-06-02 09:40:00,23.94,23.99,23.94,23.99,9000.0,15.2522,15.2841,15.2522,15.2841,9000.0
2005-06-02 09:45:00,23.99,24.0,23.97,23.97,24450.0,15.2841,15.2904,15.2713,15.2713,24450.0
2005-06-02 09:50:00,23.99,24.0,23.99,24.0,10800.0,15.2841,15.2904,15.2841,15.2904,10800.0
2005-06-02 09:55:00,23.99,24.05,23.99,24.04,22650.0,15.2841,15.3223,15.2841,15.3159,22650.0
2005-06-02 10:00:00,24.04,24.04,23.99,24.01,9450.0,15.3159,15.3159,15.2841,15.2968,9450.0
2005-06-02 10:05:00,24.02,24.03,24.02,24.02,5250.0,15.3032,15.3096,15.3032,15.3032,5250.0
2005-06-02 10:10:00,24.03,24.03,23.97,24.0,6150.0,15.3096,15.3096,15.2713,15.2904,6150.0
2005-06-02 10:15:00,24.0,24.01,23.99,24.0,5250.0,15.2904,15.2968,15.2841,15.2904,5250.0
2005-06-02 10:20:00,24.0,24.0,23.97,23.97,9750.0,15.2904,15.2904,15.2713,15.2713,9750.0
2005-06-02 10:25:00,23.97,24.0,23.96,24.0,8550.0,15.2713,15.2904,15.265,15.2904,8550.0
2005-06-02 10:30:00,23.98,24.05,23.97,24.01,8250.0,15.2777,15.3223,15.2713,15.2968,8250.0
2005-06-02 10:35:00,24.0,24.01,23.97,24.01,3300.0,15.2904,15.2968,15.2713,15.2968,3300.0
2005-06-02 10:40:00,24.01,24.03,24.0,24.03,57600.0,15.2968,15.3096,15.2904,15.3096,57600.0
2005-06-02 10:45:00,24.04,24.05,24.03,24.03,9300.0,15.3159,15.3223,15.3096,15.3096,9300.0
2005-06-02 10:50:00,24.03,24.03,24.02,24.03,3450.0,15.3096,15.3096,15.3032,15.3096,3450.0
2005-06-02 10:55:00,24.03,24.03,24.03,24.03,52800.0,15.3096,15.3096,15.3096,15.3096,52800.0
2005-06-02 11:00:00,24.03,24.03,24.02,24.03,3150.0,15.3096,15.3096,15.3032,15.3096,3150.0
2005-06-02 11:05:00,24.03,24.03,24.02,24.02,5100.0,15.3096,15.3096,15.3032,15.3032,5100.0
2005-06-02 11:10:00,24.02,24.03,24.02,24.03,19500.0,15.3032,15.3096,15.3032,15.3096,19500.0
2005-06-02 11:15:00,24.03,24.03,24.02,24.02,4950.0,15.3096,15.3096,15.3032,15.3032,4950.0
2005-06-02 11:20:00,24.02,24.03,24.01,24.01,7800.0,15.3032,15.3096,15.2968,15.2968,7800.0
2005-06-02 11:25:00,24.01,24.03,24.01,24.01,5400.0,15.2968,15.3096,15.2968,15.2968,5400.0
2005-06-02 11:30:00,24.0,24.01,23.99,23.99,5700.0,15.2904,15.2968,15.2841,15.2841,5700.0
2005-06-02 11:35:00,23.99,24.03,23.99,24.03,4050.0,15.2841,15.3096,15.2841,15.3096,4050.0
2005-06-02 11:40:00,24.03,24.03,24.0,24.01,6600.0,15.3096,15.3096,15.2904,15.2968,6600.0
2005-06-02 11:45:00,24.01,24.03,24.01,24.02,6750.0,15.2968,15.3096,15.2968,15.3032,6750.0
2005-06-02 11:50:00,24.01,24.01,24.01,24.01,2850.0,15.2968,15.2968,15.2968,15.2968,2850.0
2005-06-02 11:55:00,24.01,24.03,24.0,24.01,7500.0,15.2968,15.3096,15.2904,15.2968,7500.0
2005-06-02 12:00:00,24.01,24.02,24.01,24.01,3600.0,15.2968,15.3032,15.2968,15.2968,3600.0
2005-06-02 12:05:00,24.01,24.03,24.01,24.01,11400.0,15.2968,15.3096,15.2968,15.2968,11400.0
2005-06-02 12:10:00,24.0,24.01,24.0,24.01,5400.0,15.2904,15.2968,15.2904,15.2968,5400.0
2005-06-02 12:15:00,24.01,24.01,24.0,24.0,4500.0,15.2968,15.2968,15.2904,15.2904,4500.0
2005-06-02 12:20:00,23.99,24.01,23.99,24.01,7950.0,15.2841,15.2968,15.2841,15.2968,7950.0
2005-06-02 12:25:00,24.01,24.03,24.0,24.02,2550.0,15.2968,15.3096,15.2904,15.3032,2550.0
2005-06-02 12:30:00,24.02,24.03,24.02,24.02,4050.0,15.3032,15.3096,15.3032,15.3032,4050.0
2005-06-02 12:35:00,24.02,24.02,24.01,24.02,6150.0,15.3032,15.3032,15.2968,15.3032,6150.0
2005-06-02 12:40:00,24.02,24.02,24.01,24.01,5100.0,15.3032,15.3032,15.2968,15.2968,5100.0
2005-06-02 12:45:00,24.01,24.01,24.0,24.01,2250.0,15.2968,15.2968,15.2904,15.2968,2250.0
2005-06-02 12:50:00,24.02,24.02,24.0,24.0,6900.0,15.3032,15.3032,15.2904,15.2904,6900.0
2005-06-02 12:55:00,24.0,24.0,23.99,23.99,8700.0,15.2904,15.2904,15.2841,15.2841,8700.0
2005-06-02 13:00:00,24.0,24.0,23.99,24.0,8400.0,15.2904,15.2904,15.2841,15.2904,8400.0
2005-06-02 13:05:00,24.0,24.02,24.0,24.01,5400.0,15.2904,15.3032,15.2904,15.2968,5400.0
2005-06-02 13:10:00,24.01,24.03,24.0,24.02,12000.0,15.2968,15.3096,15.2904,15.3032,12000.0
2005-06-02 13:15:00,24.01,24.02,24.01,24.01,3150.0,15.2968,15.3032,15.2968,15.2968,3150.0
2005-06-02 13:20:00,24.01,24.01,24.01,24.01,2400.0,15.2968,15.2968,15.2968,15.2968,2400.0
2005-06-02 13:25:00,24.01,24.01,24.0,24.0,6750.0,15.2968,15.2968,15.2904,15.2904,6750.0
2005-06-02 13:30:00,24.0,24.0,23.99,24.0,52200.0,15.2904,15.2904,15.2841,15.2904,52200.0
2005-06-02 13:35:00,24.0,24.0,23.99,23.99,5850.0,15.2904,15.2904,15.2841,15.2841,5850.0
2005-06-02 13:40:00,23.99,23.99,23.99,23.99,3750.0,15.2841,15.2841,15.2841,15.2841,3750.0
2005-06-02 13:45:00,23.99,24.0,23.99,24.0,6600.0,15.2841,15.2904,15.2841,15.2904,6600.0
2005-06-02 13:50:00,24.0,24.0,24.0,24.0,8550.0,15.2904,15.2904,15.2904,15.2904,8550.0
2005-06-02 13:55:00,24.0,24.0,23.99,23.99,23250.0,15.2904,15.2904,15.2841,15.2841,23250.0
2005-06-02 14:00:00,23.99,24.01,23.99,24.01,9150.0,15.2841,15.2968,15.2841,15.2968,9150.0
2005-06-02 14:05:00,24.01,24.01,23.98,23.99,35550.0,15.2968,15.2968,15.2777,15.2841,35550.0
2005-06-02 14:10:00,24.0,24.0,23.99,23.99,2250.0,15.2904,15.2904,15.2841,15.2841,2250.0
2005-06-02 14:15:00,23.99,24.0,23.99,24.0,7650.0,15.2841,15.2904,15.2841,15.2904,7650.0
2005-06-02 14:20:00,24.0,24.01,24.0,24.01,4200.0,15.2904,15.2968,15.2904,15.2968,4200.0
2005-06-02 14:25:00,24.01,24.01,24.0,24.0,7650.0,15.2968,15.2968,15.2904,15.2904,7650.0
2005-06-02 14:30:00,24.01,24.01,23.99,24.0,7950.0,15.2968,15.2968,15.2841,15.2904,7950.0
2005-06-02 14:35:00,24.0,24.0,23.99,23.99,8400.0,15.2904,15.2904,15.2841,15.2841,8400.0
2005-06-02 14:40:00,23.99,24.0,23.99,24.0,9450.0,15.2841,15.2904,15.2841,15.2904,9450.0
2005-06-02 14:45:00,24.0,24.01,24.0,24.01,7200.0,15.2904,15.2968,15.2904,15.2968,7200.0
2005-06-02 14:50:00,24.01,24.02,24.01,24.01,12900.0,15.2968,15.3032,15.2968,15.2968,12900.0
2005-06-02 14:55:00,24.01,24.02,23.99,23.99,6900.0,15.2968,15.3032,15.2841,15.2841,6900.0
2005-06-02 15:00:00,23.99,24.0,23.99,24.0,7050.0,15.2841,15.2904,15.2841,15.2904,7050.0
2005-06-02 15:05:00,24.0,24.01,23.99,23.99,10500.0,15.2904,15.2968,15.2841,15.2841,10500.0
2005-06-02 15:10:00,23.99,24.01,23.99,24.01,8100.0,15.2841,15.2968,15.2841,15.2968,8100.0
2005-06-02 15:15:00,24.02,24.04,24.02,24.04,179550.0,15.3032,15.3159,15.3032,15.3159,179550.0
2005-06-02 15:20:00,24.04,24.07,24.04,24.06,7500.0,15.3159,15.335,15.3159,15.3287,7500.0
2005-06-02 15:25:00,24.06,24.1,24.06,24.09,8400.0,15.3287,15.3542,15.3287,15.3478,8400.0
2005-06-02 15:30:00,24.09,24.09,24.05,24.05,20100.0,15.3478,15.3478,15.3223,15.3223,20100.0
2005-06-02 15:35:00,24.05,24.07,24.05,24.05,12300.0,15.3223,15.335,15.3223,15.3223,12300.0
2005-06-02 15:40:00,24.05,24.05,24.02,24.02,13200.0,15.3223,15.3223,15.3032,15.3032,13200.0
2005-06-02 15:45:00,24.03,24.03,24.01,24.01,20250.0,15.3096,15.3096,15.2968,15.2968,20250.0
2005-06-02 15:50:00,24.01,24.01,23.99,23.99,21300.0,15.2968,15.2968,15.2841,15.2841,21300.0
2005-06-02 15:55:00,23.99,24.0,23.99,24.0,46500.0,15.2841,15.2904,15.2841,15.2904,46500.0
2005-06-03 09:30:00,23.97,24.0,23.97,23.97,10050.0,15.2713,15.2904,15.2713,15.2713,10050.0
2005-06-03 09:35:00,23.97,24.07,23.97,24.07,15150.0,15.2713,15.335,15.2713,15.335,15150.0
2005-06-03 09:40:00,24.07,24.22,24.07,24.22,14850.0,15.335,15.4306,15.335,15.4306,14850.0
2005-06-03 09:45:00,24.2,24.23,24.18,24.18,4800.0,15.4179,15.437,15.4051,15.4051,4800.0
2005-06-03 09:50:00,24.13,24.15,24.13,24.13,11550.0,15.3733,15.386,15.3733,15.3733,11550.0
2005-06-03 09:55:00,24.13,24.23,24.13,24.22,3600.0,15.3733,15.437,15.3733,15.4306,3600.0
2005-06-03 10:00:00,24.18,24.18,24.11,24.13,8100.0,15.4051,15.4051,15.3605,15.3733,8100.0
2005-06-03 10:05:00,24.12,24.21,24.12,24.17,4050.0,15.3669,15.4242,15.3669,15.3988,4050.0
2005-06-03 10:10:00,24.15,24.25,24.15,24.23,6000.0,15.386,15.4497,15.386,15.437,6000.0
2005-06-03 10:15:00,24.24,24.24,24.19,24.22,2700.0,15.4434,15.4434,15.4115,15.4306,2700.0
2005-06-03 10:20:00,24.19,24.21,24.19,24.19,5850.0,15.4115,15.4242,15.4115,15.4115,5850.0
2005-06-03 10:25:00,24.21,24.22,24.21,24.21,1650.0,15.4242,15.4306,15.4242,15.4242,1650.0
2005-06-03 10:30:00,24.22,24.23,24.22,24.22,4650.0,15.4306,15.437,15.4306,15.4306,4650.0
2005-06-03 10:35:00,24.22,24.22,24.05,24.07,15000.0,15.4306,15.4306,15.3223,15.335,15000.0
2005-06-03 10:40:00,24.07,24.1,24.07,24.08,5550.0,15.335,15.3542,15.335,15.3414,5550.0
2005-06-03 10:45:00,24.1,24.11,24.1,24.1,2400.0,15.3542,15.3605,15.3542,15.3542,2400.0
2005-06-03 10:50:00,24.11,24.15,24.11,24.13,7950.0,15.3605,15.386,15.3605,15.3733,7950.0
2005-06-03 10:55:00,24.12,24.12,24.11,24.11,1350.0,15.3669,15.3669,15.3605,15.3605,1350.0
2005-06-03 11:00:00,24.11,24.11,24.1,24.11,25950.0,15.3605,15.3605,15.3542,15.3605,25950.0
2005-06-03 11:05:00,24.13,24.15,24.11,24.15,1500.0,15.3733,15.386,15.3605,15.386,1500.0
2005-06-03 11:10:00,24.17,24.17,24.17,24.17,3600.0,15.3988,15.3988,15.3988,15.3988,3600.0
2005-06-03 11:15:00,24.17,24.17,24.13,24.13,2550.0,15.3988,15.3988,15.3733,15.3733,2550.0
2005-06-03 11:20:00,24.13,24.14,24.1,24.1,3300.0,15.3733,15.3796,15.3542,15.3542,3300.0
2005-06-03 11:25:00,24.11,24.15,24.11,24.15,2250.0,15.3605,15.386,15.3605,15.386,2250.0
2005-06-03 11:30:00,24.14,24.17,24.14,24.17,3300.0,15.3796,15.3988,15.3796,15.3988,3300.0
2005-06-03 11:35:00,24.16,24.16,24.11,24.11,2700.0,15.3924,15.3924,15.3605,15.3605,2700.0
2005-06-03 11:40:00,24.11,24.11,24.11,24.11,3150.0,15.3605,15.3605,15.3605,15.3605,3150.0
2005-06-03 11:45:00,24.11,24.12,24.07,24.07,3450.0,15.3605,15.3669,15.335,15.335,3450.0
2005-06-03 11:50:00,24.09,24.09,24.05,24.05,3600.0,15.3478,15.3478,15.3223,15.3223,3600.0
2005-06-03 11:55:00,24.04,24.05,24.04,24.05,3300.0,15.3159,15.3223,15.3159,15.3223,3300.0
2005-06-03 12:00:00,24.05,24.08,24.05,24.07,2850.0,15.3223,15.3414,15.3223,15.335,2850.0
2005-06-03 12:05:00,24.07,24.09,24.07,24.07,9150.0,15.335,15.3478,15.335,15.335,9150.0
2005-06-03 12:10:00,24.07,24.07,24.03,24.04,4500.0,15.335,15.335,15.3096,15.3159,4500.0
2005-06-03 12:15:00,24.05,24.05,24.03,24.03,2850.0,15.3223,15.3223,15.3096,15.3096,2850.0
2005-06-03 12:20:00,24.03,24.05,24.03,24.05,1500.0,15.3096,15.3223,15.3096,15.3223,1500.0
2005-06-03 12:25:00,24.07,24.07,24.07,24.07,900.0,15.335,15.335,15.335,15.335,900.0
2005-06-03 12:30:00,24.08,24.09,24.05,24.06,4050.0,15.3414,15.3478,15.3223,15.3287,4050.0
2005-06-03 12:35:00,24.07,24.08,24.07,24.07,2850.0,15.335,15.3414,15.335,15.335,2850.0
2005-06-03 12:40:00,24.07,24.07,24.06,24.06,4200.0,15.335,15.335,15.3287,15.3287,4200.0
2005-06-03 12:45:00,24.06,24.06,24.05,24.06,1050.0,15.3287,15.3287,15.3223,15.3287,1050.0
2005-06-03 12:50:00,24.06,24.06,24.05,24.05,3600.0,15.3287,15.3287,15.3223,15.3223,3600.0
2005-06-03 12:55:00,24.05,24.05,24.04,24.04,900.0,15.3223,15.3223,15.3159,15.3159,900.0
2005-06-03 13:00:00,24.04,24.04,24.03,24.03,2400.0,15.3159,15.3159,15.3096,15.3096,2400.0
2005-06-03 13:05:00,24.04,24.05,24.04,24.05,1050.0,15.3159,15.3223,15.3159,15.3223,1050.0
2005-06-03 13:10:00,24.05,24.07,24.05,24.07,1950.0,15.3223,15.335,15.3223,15.335,1950.0
2005-06-03 13:15:00,24.07,24.07,24.06,24.06,2550.0,15.335,15.335,15.3287,15.3287,2550.0
2005-06-03 13:20:00,24.06,24.06,24.06,24.06,450.0,15.3287,15.3287,15.3287,15.3287,450.0
2005-06-03 13:25:00,24.05,24.06,24.05,24.06,2700.0,15.3223,15.3287,15.3223,15.3287,2700.0
2005-06-03 13:30:00,24.07,24.09,24.07,24.08,1800.0,15.335,15.3478,15.335,15.3414,1800.0
2005-06-03 13:35:00,24.07,24.07,24.05,24.05,2250.0,15.335,15.335,15.3223,15.3223,2250.0
2005-06-03 13:40:00,24.05,24.07,24.05,24.07,2550.0,15.3223,15.335,15.3223,15.335,2550.0
2005-06-03 13:45:00,24.07,24.12,24.07,24.11,5100.0,15.335,15.3669,15.335,15.3605,5100.0
2005-06-03 13:50:00,24.1,24.11,24.1,24.11,2550.0,15.3542,15.3605,15.3542,15.3605,2550.0
2005-06-03 13:55:00,24.11,24.11,24.09,24.1,3600.0,15.3605,15.3605,15.3478,15.3542,3600.0
2005-06-03 14:00:00,24.1,24.1,24.09,24.09,1650.0,15.3542,15.3542,15.3478,15.3478,1650.0
2005-06-03 14:05:00,24.09,24.09,24.05,24.07,3750.0,15.3478,15.3478,15.3223,15.335,3750.0
2005-06-03 14:10:00,24.07,24.07,24.06,24.06,1500.0,15.335,15.335,15.3287,15.3287,1500.0
2005-06-03 14:15:00,24.06,24.1,24.05,24.1,11700.0,15.3287,15.3542,15.3223,15.3542,11700.0
2005-06-03 14:20:00,24.09,24.09,24.05,24.06,6600.0,15.3478,15.3478,15.3223,15.3287,6600.0
2005-06-03 14:25:00,24.05,24.05,24.03,24.03,4800.0,15.3223,15.3223,15.3096,15.3096,4800.0
2005-06-03 14:30:00,24.03,24.05,24.03,24.03,6150.0,15.3096,15.3223,15.3096,15.3096,6150.0
2005-06-03 14:35:00,24.03,24.03,24.03,24.03,2700.0,15.3096,15.3096,15.3096,15.3096,2700.0
2005-06-03 14:40:00,24.03,24.03,24.03,24.03,3000.0,15.3096,15.3096,15.3096,15.3096,3000.0
2005-06-03 14:45:00,24.03,24.04,24.03,24.03,7650.0,15.3096,15.3159,15.3096,15.3096,7650.0
2005-06-03 14:50:00,24.03,24.03,24.01,24.01,6300.0,15.3096,15.3096,15.2968,15.2968,6300.0
2005-06-03 14:55:00,24.01,24.03,24.01,24.03,2550.0,15.2968,15.3096,15.2968,15.3096,2550.0
2005-06-03 15:00:00,24.03,24.05,24.03,24.04,5550.0,15.3096,15.3223,15.3096,15.3159,5550.0
2005-06-03 15:05:00,24.04,24.11,24.04,24.09,4200.0,15.3159,15.3605,15.3159,15.3478,4200.0
2005-06-03 15:10:00,24.1,24.1,24.07,24.07,3900.0,15.3542,15.3542,15.335,15.335,3900.0
2005-06-03 15:15:00,24.08,24.11,24.07,24.09,4200.0,15.3414,15.3605,15.335,15.3478,4200.0
2005-06-03 15:20:00,24.1,24.1,24.05,24.06,5700.0,15.3542,15.3542,15.3223,15.3287,5700.0
2005-06-03 15:25:00,24.07,24.07,24.05,24.05,4200.0,15.335,15.335,15.3223,15.3223,4200.0
2005-06-03 15:30:00,24.05,24.07,24.05,24.07,5400.0,15.3223,15.335,15.3223,15.335,5400.0
2005-06-03 15:35:00,24.07,24.07,24.06,24.06,9750.0,15.335,15.335,15.3287,15.3287,9750.0
2005-06-03 15:40:00,24.06,24.1,24.06,24.07,15450.0,15.3287,15.3542,15.3287,15.335,15450.0
2005-06-03 15:45:00,24.07,24.07,24.03,24.04,9300.0,15.335,15.335,15.3096,15.3159,9300.0
2005-06-03 15:50:00,24.03,24.06,24.03,24.06,9450.0,15.3096,15.3287,15.3096,15.3287,9450.0
2005-06-03 15:55:00,24.05,24.06,24.03,24.04,35400.0,15.3223,15.3287,15.3096,15.3159,35400.0
2005-06-06 09:30:00,24.01,24.13,24.01,24.13,21000.0,15.2968,15.3733,15.2968,15.3733,21000.0
2005-06-06 09:35:00,24.13,24.15,24.04,24.04,24900.0,15.3733,15.386,15.3159,15.3159,24900.0
2005-06-06 09:40:00,24.03,24.05,23.98,24.04,11100.0,15.3096,15.3223,15.2777,15.3159,11100.0
2005-06-06 09:45:00,24.05,24.07,23.99,24.0,15000.0,15.3223,15.335,15.2841,15.2904,15000.0
2005-06-06 09:50:00,24.0,24.0,23.93,23.97,3750.0,15.2904,15.2904,15.2458,15.2713,3750.0
2005-06-06 09:55:00,23.98,24.11,23.98,24.09,21450.0,15.2777,15.3605,15.2777,15.3478,21450.0
2005-06-06 10:00:00,24.09,24.09,24.0,24.0,15750.0,15.3478,15.3478,15.2904,15.2904,15750.0
2005-06-06 10:05:00,24.0,24.04,24.0,24.04,3150.0,15.2904,15.3159,15.2904,15.3159,3150.0
2005-06-06 10:10:00,24.04,24.09,24.04,24.08,16050.0,15.3159,15.3478,15.3159,15.3414,16050.0
2005-06-06 10:15:00,24.09,24.09,24.03,24.08,12300.0,15.3478,15.3478,15.3096,15.3414,12300.0
2005-06-06 10:20:00,24.07,24.07,24.02,24.07,8700.0,15.335,15.335,15.3032,15.335,8700.0
2005-06-06 10:25:00,24.07,24.11,24.04,24.11,16200.0,15.335,15.3605,15.3159,15.3605,16200.0
2005-06-06 10:30:00,24.11,24.13,24.06,24.07,11250.0,15.3605,15.3733,15.3287,15.335,11250.0
2005-06-06 10:35:00,24.07,24.07,24.03,24.04,8100.0,15.335,15.335,15.3096,15.3159,8100.0
2005-06-06 10:40:00,24.04,24.05,24.02,24.03,6600.0,15.3159,15.3223,15.3032,15.3096,6600.0
2005-06-06 10:45:00,24.04,24.07,24.04,24.07,7950.0,15.3159,15.335,15.3159,15.335,7950.0
2005-06-06 10:50:00,24.06,24.08,24.03,24.06,12900.0,15.3287,15.3414,15.3096,15.3287,12900.0
2005-06-06 10:55:00,24.06,24.07,24.03,24.05,7950.0,15.3287,15.335,15.3096,15.3223,7950.0
2005-06-06 11:00:00,24.05,24.12,24.04,24.11,19800.0,15.3223,15.3669,15.3159,15.3605,19800.0
2005-06-06 11:05:00,24.11,24.11,24.07,24.07,5400.0,15.3605,15.3605,15.335,15.335,5400.0
2005-06-06 11:10:00,24.06,24.06,24.05,24.06,3450.0,15.3287,15.3287,15.3223,15.3287,3450.0
2005-06-06 11:15:00,24.07,24.1,24.07,24.09,4500.0,15.335,15.3542,15.335,15.3478,4500.0
2005-06-06 11:20:00,24.09,24.14,24.09,24.13,9750.0,15.3478,15.3796,15.3478,15.3733,9750.0
2005-06-06 11:25:00,24.13,24.16,24.13,24.15,6150.0,15.3733,15.3924,15.3733,15.386,6150.0
2005-06-06 11:30:00,24.15,24.17,24.13,24.13,4950.0,15.386,15.3988,15.3733,15.3733,4950.0
2005-06-06 11:35:00,24.13,24.13,24.11,24.12,4500.0,15.3733,15.3733,15.3605,15.3669,4500.0
2005-06-06 11:40:00,24.13,24.13,24.11,24.13,3750.0,15.3733,15.3733,15.3605,15.3733,3750.0
2005-06-06 11:45:00,24.13,24.16,24.11,24.11,8400.0,15.3733,15.3924,15.3605,15.3605,8400.0
2005-06-06 11:50:00,24.14,24.14,24.09,24.1,10050.0,15.3796,15.3796,15.3478,15.3542,10050.0
2005-06-06 11:55:00,24.11,24.12,24.11,24.12,3300.0,15.3605,15.3669,15.3605,15.3669,3300.0
2005-06-06 12:00:00,24.12,24.13,24.12,24.12,4650.0,15.3669,15.3733,15.3669,15.3669,4650.0
2005-06-06 12:05:00,24.13,24.13,24.1,24.1,9750.0,15.3733,15.3733,15.3542,15.3542,9750.0
2005-06-06 12:10:00,24.11,24.11,24.09,24.1,3150.0,15.3605,15.3605,15.3478,15.3542,3150.0
2005-06-06 12:15:00,24.1,24.13,24.1,24.13,6450.0,15.3542,15.3733,15.3542,15.3733,6450.0
2005-06-06 12:20:00,24.13,24.13,24.11,24.11,4050.0,15.3733,15.3733,15.3605,15.3605,4050.0
2005-06-06 12:25:00,24.11,24.13,24.1,24.11,6150.0,15.3605,15.3733,15.3542,15.3605,6150.0
2005-06-06 12:30:00,24.11,24.13,24.1,24.12,6750.0,15.3605,15.3733,15.3542,15.3669,6750.0
2005-06-06 12:35:00,24.12,24.12,24.1,24.11,5700.0,15.3669,15.3669,15.3542,15.3605,5700.0
2005-06-06 12:40:00,24.11,24.11,24.07,24.08,4650.0,15.3605,15.3605,15.335,15.3414,4650.0
2005-06-06 12:45:00,24.08,24.1,24.07,24.07,4200.0,15.3414,15.3542,15.335,15.335,4200.0
2005-06-06 12:50:00,24.07,24.09,24.07,24.08,6750.0,15.335,15.3478,15.335,15.3414,6750.0
2005-06-06 12:55:00,24.09,24.11,24.08,24.1,9450.0,15.3478,15.3605,15.3414,15.3542,9450.0
2005-06-06 13:00:00,24.1,24.11,24.08,24.09,14700.0,15.3542,15.3605,15.3414,15.3478,14700.0
2005-06-06 13:05:00,24.11,24.11,24.07,24.07,7200.0,15.3605,15.3605,15.335,15.335,7200.0
2005-06-06 13:10:00,24.07,24.09,24.06,24.08,5400.0,15.335,15.3478,15.3287,15.3414,5400.0
2005-06-06 13:15:00,24.1,24.12,24.1,24.11,12300.0,15.3542,15.3669,15.3542,15.3605,12300.0
2005-06-06 13:20:00,24.11,24.11,24.09,24.1,6600.0,15.3605,15.3605,15.3478,15.3542,6600.0
2005-06-06 13:25:00,24.1,24.1,24.09,24.1,3000.0,15.3542,15.3542,15.3478,15.3542,3000.0
2005-06-06 13:30:00,24.1,24.1,24.08,24.1,4050.0,15.3542,15.3542,15.3414,15.3542,4050.0
2005-06-06 13:35:00,24.1,24.11,24.1,24.1,7650.0,15.3542,15.3605,15.3542,15.3542,7650.0
2005-06-06 13:40:00,24.11,24.14,24.1,24.12,9150.0,15.3605,15.3796,15.3542,15.3669,9150.0
2005-06-06 13:45:00,24.12,24.15,24.11,24.14,9600.0,15.3669,15.386,15.3605,15.3796,9600.0
2005-06-06 13:50:00,24.15,24.15,24.12,24.12,10500.0,15.386,15.386,15.3669,15.3669,10500.0
2005-06-06 13:55:00,24.11,24.11,24.09,24.11,9450.0,15.3605,15.3605,15.3478,15.3605,9450.0
2005-06-06 14:00:00,24.11,24.12,24.11,24.12,6000.0,15.3605,15.3669,15.3605,15.3669,6000.0
2005-06-06 14:05:00,24.13,24.14,24.12,24.12,7350.0,15.3733,15.3796,15.3669,15.3669,7350.0
2005-06-06 14:10:00,24.13,24.13,24.11,24.12,8100.0,15.3733,15.3733,15.3605,15.3669,8100.0
2005-06-06 14:15:00,24.12,24.15,24.11,24.11,6900.0,15.3669,15.386,15.3605,15.3605,6900.0
2005-06-06 14:20:00,24.11,24.13,24.11,24.13,4200.0,15.3605,15.3733,15.3605,15.3733,4200.0
2005-06-06 14:25:00,24.12,24.13,24.11,24.13,6900.0,15.3669,15.3733,15.3605,15.3733,6900.0
2005-06-06 14:30:00,24.13,24.15,24.13,24.13,8100.0,15.3733,15.386,15.3733,15.3733,8100.0
2005-06-06 14:35:00,24.13,24.17,24.13,24.16,7800.0,15.3733,15.3988,15.3733,15.3924,7800.0
2005-06-06 14:40:00,24.16,24.16,24.12,24.12,6000.0,15.3924,15.3924,15.3669,15.3669,6000.0
2005-06-06 14:45:00,24.13,24.15,24.13,24.15,7500.0,15.3733,15.386,15.3733,15.386,7500.0
2005-06-06 14:50:00,24.15,24.17,24.14,24.14,14100.0,15.386,15.3988,15.3796,15.3796,14100.0
2005-06-06 14:55:00,24.14,24.19,24.14,24.19,6450.0,15.3796,15.4115,15.3796,15.4115,6450.0
2005-06-06 15:00:00,24.19,24.19,24.17,24.17,6750.0,15.4115,15.4115,15.3988,15.3988,6750.0
2005-06-06 15:05:00,24.17,24.17,24.15,24.16,9300.0,15.3988,15.3988,15.386,15.3924,9300.0
2005-06-06 15:10:00,24.17,24.17,24.15,24.17,5850.0,15.3988,15.3988,15.386,15.3988,5850.0
2005-06-06 15:15:00,24.17,24.2,24.17,24.19,14400.0,15.3988,15.4179,15.3988,15.4115,14400.0
2005-06-06 15:20:00,24.19,24.21,24.18,24.21,19350.0,15.4115,15.4242,15.4051,15.4242,19350.0
2005-06-06 15:25:00,24.21,24.23,24.21,24.21,9900.0,15.4242,15.437,15.4242,15.4242,9900.0
2005-06-06 15:30:00,24.23,24.26,24.22,24.22,9750.0,15.437,15.4561,15.4306,15.4306,9750.0
2005-06-06 15:35:00,24.21,24.26,24.21,24.25,8850.0,15.4242,15.4561,15.4242,15.4497,8850.0
2005-06-06 15:40:00,24.25,24.25,24.25,24.25,9300.0,15.4497,15.4497,15.4497,15.4497,9300.0
2005-06-06 15:45:00,24.24,24.25,24.22,24.25,9900.0,15.4434,15.4497,15.4306,15.4497,9900.0
2005-06-06 15:50:00,24.25,24.26,24.23,24.25,20400.0,15.4497,15.4561,15.437,15.4497,20400.0
2005-06-06 15:55:00,24.25,24.25,24.23,24.25,19350.0,15.4497,15.4497,15.437,15.4497,19350.0
2005-06-07 09:30:00,24.27,24.33,24.25,24.33,7050.0,15.4625,15.5007,15.4497,15.5007,7050.0
2005-06-07 09:35:00,24.29,24.3,24.22,24.3,8550.0,15.4752,15.4816,15.4306,15.4816,8550.0
2005-06-07 09:40:00,24.3,24.35,24.28,24.34,10650.0,15.4816,15.5134,15.4688,15.5071,10650.0
2005-06-07 09:45:00,24.35,24.4,24.33,24.4,5550.0,15.5134,15.5453,15.5007,15.5453,5550.0
2005-06-07 09:50:00,24.41,24.41,24.36,24.36,4650.0,15.5517,15.5517,15.5198,15.5198,4650.0
2005-06-07 09:55:00,24.37,24.41,24.37,24.38,7200.0,15.5262,15.5517,15.5262,15.5325,7200.0
2005-06-07 10:00:00,24.41,24.41,24.37,24.41,7950.0,15.5517,15.5517,15.5262,15.5517,7950.0
2005-06-07 10:05:00,24.41,24.41,24.31,24.33,9300.0,15.5517,15.5517,15.4879,15.5007,9300.0
2005-06-07 10:10:00,24.33,24.33,24.29,24.33,10200.0,15.5007,15.5007,15.4752,15.5007,10200.0
2005-06-07 10:15:00,24.33,24.34,24.31,24.32,7050.0,15.5007,15.5071,15.4879,15.4943,7050.0
2005-06-07 10:20:00,24.31,24.31,24.26,24.29,4350.0,15.4879,15.4879,15.4561,15.4752,4350.0
2005-06-07 10:25:00,24.29,24.31,24.29,24.3,3450.0,15.4752,15.4879,15.4752,15.4816,3450.0
2005-06-07 10:30:00,24.3,24.31,24.28,24.29,2400.0,15.4816,15.4879,15.4688,15.4752,2400.0
2005-06-07 10:35:00,24.29,24.3,24.28,24.29,7650.0,15.4752,15.4816,15.4688,15.4752,7650.0
2005-06-07 10:40:00,24.29,24.3,24.29,24.29,6450.0,15.4752,15.4816,15.4752,15.4752,6450.0
2005-06-07 10:45:00,24.29,24.29,24.27,24.27,4950.0,15.4752,15.4752,15.4625,15.4625,4950.0
2005-06-07 10:50:00,24.28,24.28,24.27,24.27,5100.0,15.4688,15.4688,15.4625,15.4625,5100.0
2005-06-07 10:55:00,24.27,24.27,24.26,24.27,4800.0,15.4625,15.4625,15.4561,15.4625,4800.0
2005-06-07 11:00:00,24.27,24.27,24.24,24.24,5100.0,15.4625,15.4625,15.4434,15.4434,5100.0
2005-06-07 11:05:00,24.25,24.27,24.25,24.27,3600.0,15.4497,15.4625,15.4497,15.4625,3600.0
2005-06-07 11:10:00,24.26,24.27,24.25,24.26,4200.0,15.4561,15.4625,15.4497,15.4561,4200.0
2005-06-07 11:15:00,24.26,24.28,24.26,24.28,4350.0,15.4561,15.4688,15.4561,15.4688,4350.0
2005-06-07 11:20:00,24.27,24.28,24.27,24.27,1650.0,15.4625,15.4688,15.4625,15.4625,1650.0
2005-06-07 11:25:00,24.27,24.27,24.26,24.27,1950.0,15.4625,15.4625,15.4561,15.4625,1950.0
2005-06-07 11:30:00,24.27,24.28,24.27,24.28,18150.0,15.4625,15.4688,15.4625,15.4688,18150.0
2005-06-07 11:35:00,24.27,24.28,24.27,24.28,300.0,15.4625,15.4688,15.4625,15.4688,300.0
2005-06-07 11:40:00,24.27,24.28,24.27,24.27,2100.0,15.4625,15.4688,15.4625,15.4625,2100.0
2005-06-07 11:45:00,24.28,24.29,24.27,24.29,3900.0,15.4688,15.4752,15.4625,15.4752,3900.0
2005-06-07 11:50:00,24.28,24.29,24.27,24.27,3600.0,15.4688,15.4752,15.4625,15.4625,3600.0
2005-06-07 11:55:00,24.27,24.27,24.27,24.27,3000.0,15.4625,15.4625,15.4625,15.4625,3000.0
2005-06-07 12:00:00,24.27,24.27,24.23,24.23,9300.0,15.4625,15.4625,15.437,15.437,9300.0
2005-06-07 12:05:00,24.23,24.24,24.23,24.24,2400.0,15.437,15.4434,15.437,15.4434,2400.0
2005-06-07 12:10:00,24.23,24.27,24.23,24.27,10800.0,15.437,15.4625,15.437,15.4625,10800.0
2005-06-07 12:15:00,24.27,24.27,24.24,24.24,20400.0,15.4625,15.4625,15.4434,15.4434,20400.0
2005-06-07 12:20:00,24.25,24.25,24.23,24.23,3150.0,15.4497,15.4497,15.437,15.437,3150.0
2005-06-07 12:25:00,24.23,24.23,24.2,24.23,3300.0,15.437,15.437,15.4179,15.437,3300.0
2005-06-07 12:30:00,24.22,24.24,24.22,24.24,4200.0,15.4306,15.4434,15.4306,15.4434,4200.0
2005-06-07 12:35:00,24.23,24.23,24.22,24.22,600.0,15.437,15.437,15.4306,15.4306,600.0
2005-06-07 12:40:00,24.23,24.23,24.23,24.23,1200.0,15.437,15.437,15.437,15.437,1200.0
2005-06-07 12:45:00,24.22,24.24,24.22,24.24,1650.0,15.4306,15.4434,15.4306,15.4434,1650.0
2005-06-07 12:50:00,24.25,24.25,24.23,24.23,7800.0,15.4497,15.4497,15.437,15.437,7800.0
2005-06-07 12:55:00,24.23,24.24,24.23,24.24,2100.0,15.437,15.4434,15.437,15.4434,2100.0
2005-06-07 13:00:00,24.24,24.24,24.21,24.23,4200.0,15.4434,15.4434,15.4242,15.437,4200.0
2005-06-07 13:05:00,24.23,24.23,24.21,24.21,1800.0,15.437,15.437,15.4242,15.4242,1800.0
2005-06-07 13:10:00,24.21,24.22,24.19,24.19,5250.0,15.4242,15.4306,15.4115,15.4115,5250.0
2005-06-07 13:15:00,24.19,24.21,24.18,24.18,7500.0,15.4115,15.4242,15.4051,15.4051,7500.0
2005-06-07 13:20:00,24.19,24.21,24.19,24.2,6450.0,15.4115,15.4242,15.4115,15.4179,6450.0
2005-06-07 13:25:00,24.2,24.21,24.19,24.19,3000.0,15.4179,15.4242,15.4115,15.4115,3000.0
2005-06-07 13:30:00,24.18,24.19,24.14,24.15,9450.0,15.4051,15.4115,15.3796,15.386,9450.0
2005-06-07 13:35:00,24.15,24.17,24.13,24.17,7950.0,15.386,15.3988,15.3733,15.3988,7950.0
2005-06-07 13:40:00,24.16,24.17,24.15,24.17,22050.0,15.3924,15.3988,15.386,15.3988,22050.0
2005-06-07 13:45:00,24.17,24.18,24.16,24.16,3600.0,15.3988,15.4051,15.3924,15.3924,3600.0
2005-06-07 13:50:00,24.17,24.18,24.16,24.17,24600.0,15.3988,15.4051,15.3924,15.3988,24600.0
2005-06-07 13:55:00,24.17,24.18,24.17,24.18,1050.0,15.3988,15.4051,15.3988,15.4051,1050.0
2005-06-07 14:00:00,24.18,24.19,24.15,24.19,16950.0,15.4051,15.4115,15.386,15.4115,16950.0
2005-06-07 14:05:00,24.2,24.21,24.19,24.19,6450.0,15.4179,15.4242,15.4115,15.4115,6450.0
2005-06-07 14:10:00,24.19,24.19,24.15,24.15,21750.0,15.4115,15.4115,15.386,15.386,21750.0
2005-06-07 14:15:00,24.15,24.17,24.14,24.17,5700.0,15.386,15.3988,15.3796,15.3988,5700.0
2005-06-07 14:20:00,24.15,24.16,24.15,24.15,5400.0,15.386,15.3924,15.386,15.386,5400.0
2005-06-07 14:25:00,24.16,24.22,24.15,24.18,8850.0,15.3924,15.4306,15.386,15.4051,8850.0
2005-06-07 14:30:00,24.18,24.18,24.16,24.16,6450.0,15.4051,15.4051,15.3924,15.3924,6450.0
2005-06-07 14:35:00,24.17,24.21,24.16,24.16,5100.0,15.3988,15.4242,15.3924,15.3924,5100.0
2005-06-07 14:40:00,24.17,24.19,24.15,24.19,8250.0,15.3988,15.4115,15.386,15.4115,8250.0
2005-06-07 14:45:00,24.18,24.19,24.17,24.18,4950.0,15.4051,15.4115,15.3988,15.4051,4950.0
2005-06-07 14:50:00,24.17,24.19,24.17,24.19,3450.0,15.3988,15.4115,15.3988,15.4115,3450.0
2005-06-07 14:55:00,24.19,24.19,24.17,24.17,3000.0,15.4115,15.4115,15.3988,15.3988,3000.0
2005-06-07 15:00:00,24.17,24.17,24.13,24.15,12600.0,15.3988,15.3988,15.3733,15.386,12600.0
2005-06-07 15:05:00,24.15,24.16,24.14,24.15,10800.0,15.386,15.3924,15.3796,15.386,10800.0
2005-06-07 15:10:00,24.15,24.15,24.12,24.12,6300.0,15.386,15.386,15.3669,15.3669,6300.0
2005-06-07 15:15:00,24.13,24.15,24.12,24.14,6600.0,15.3733,15.386,15.3669,15.3796,6600.0
2005-06-07 15:20:00,24.14,24.15,24.13,24.13,3300.0,15.3796,15.386,15.3733,15.3733,3300.0
2005-06-07 15:25:00,24.14,24.14,24.13,24.13,1800.0,15.3796,15.3796,15.3733,15.3733,1800.0
2005-06-07 15:30:00,24.13,24.13,24.06,24.07,14100.0,15.3733,15.3733,15.3287,15.335,14100.0
2005-06-07 15:35:00,24.06,24.09,24.06,24.08,10500.0,15.3287,15.3478,15.3287,15.3414,10500.0
2005-06-07 15:40:00,24.08,24.09,24.07,24.07,5550.0,15.3414,15.3478,15.335,15.335,5550.0
2005-06-07 15:45:00,24.07,24.08,24.07,24.08,7950.0,15.335,15.3414,15.335,15.3414,7950.0
2005-06-07 15:50:00,24.08,24.09,24.07,24.07,5550.0,15.3414,15.3478,15.335,15.335,5550.0
2005-06-07 15:55:00,24.08,24.09,24.05,24.07,18750.0,15.3414,15.3478,15.3223,15.335,18750.0
2005-06-08 09:30:00,24.13,24.13,24.13,24.13,8400.0,15.3733,15.3733,15.3733,15.3733,8400.0
2005-06-08 09:35:00,24.14,24.18,24.12,24.13,5850.0,15.3796,15.4051,15.3669,15.3733,5850.0
2005-06-08 09:40:00,24.12,24.12,24.08,24.08,4800.0,15.3669,15.3669,15.3414,15.3414,4800.0
2005-06-08 09:45:00,24.07,24.13,24.07,24.13,33000.0,15.335,15.3733,15.335,15.3733,33000.0
2005-06-08 09:50:00,24.13,24.14,24.09,24.14,9300.0,15.3733,15.3796,15.3478,15.3796,9300.0
2005-06-08 09:55:00,24.15,24.2,24.15,24.2,9600.0,15.386,15.4179,15.386,15.4179,9600.0
2005-06-08 10:00:00,24.2,24.2,24.17,24.19,1800.0,15.4179,15.4179,15.3988,15.4115,1800.0
2005-06-08 10:05:00,24.18,24.19,24.15,24.19,1650.0,15.4051,15.4115,15.386,15.4115,1650.0
2005-06-08 10:10:00,24.18,24.18,24.17,24.17,5400.0,15.4051,15.4051,15.3988,15.3988,5400.0
2005-06-08 10:15:00,24.15,24.15,24.12,24.15,4350.0,15.386,15.386,15.3669,15.386,4350.0
2005-06-08 10:20:00,24.15,24.15,24.11,24.11,2850.0,15.386,15.386,15.3605,15.3605,2850.0
2005-06-08 10:25:00,24.11,24.11,24.07,24.07,1500.0,15.3605,15.3605,15.335,15.335,1500.0
2005-06-08 10:30:00,24.07,24.07,24.03,24.07,3150.0,15.335,15.335,15.3096,15.335,3150.0
2005-06-08 10:35:00,24.09,24.09,24.07,24.08,3450.0,15.3478,15.3478,15.335,15.3414,3450.0
2005-06-08 10:40:00,24.08,24.09,24.08,24.09,1350.0,15.3414,15.3478,15.3414,15.3478,1350.0
2005-06-08 10:45:00,24.08,24.11,24.08,24.11,6300.0,15.3414,15.3605,15.3414,15.3605,6300.0
2005-06-08 10:50:00,24.11,24.15,24.11,24.15,19500.0,15.3605,15.386,15.3605,15.386,19500.0
2005-06-08 10:55:00,24.15,24.17,24.15,24.17,7200.0,15.386,15.3988,15.386,15.3988,7200.0
2005-06-08 11:00:00,24.17,24.18,24.17,24.17,6000.0,15.3988,15.4051,15.3988,15.3988,6000.0
2005-06-08 11:05:00,24.18,24.19,24.17,24.17,19500.0,15.4051,15.4115,15.3988,15.3988,19500.0
2005-06-08 11:10:00,24.17,24.19,24.17,24.17,6450.0,15.3988,15.4115,15.3988,15.3988,6450.0
2005-06-08 11:15:00,24.17,24.18,24.17,24.18,3150.0,15.3988,15.4051,15.3988,15.4051,3150.0
2005-06-08 11:20:00,24.18,24.19,24.17,24.18,4350.0,15.4051,15.4115,15.3988,15.4051,4350.0
2005-06-08 11:25:00,24.19,24.19,24.17,24.18,3150.0,15.4115,15.4115,15.3988,15.4051,3150.0
2005-06-08 11:30:00,24.18,24.18,24.15,24.16,4200.0,15.4051,15.4051,15.386,15.3924,4200.0
2005-06-08 11:35:00,24.16,24.18,24.16,24.17,5400.0,15.3924,15.4051,15.3924,15.3988,5400.0
2005-06-08 11:40:00,24.19,24.19,24.16,24.16,7650.0,15.4115,15.4115,15.3924,15.3924,7650.0
2005-06-08 11:45:00,24.17,24.17,24.16,24.17,15000.0,15.3988,15.3988,15.3924,15.3988,15000.0
2005-06-08 11:50:00,24.17,24.18,24.17,24.17,2550.0,15.3988,15.4051,15.3988,15.3988,2550.0
2005-06-08 11:55:00,24.17,24.19,24.17,24.17,5550.0,15.3988,15.4115,15.3988,15.3988,5550.0
2005-06-08 12:00:00,24.18,24.2,24.17,24.17,8250.0,15.4051,15.4179,15.3988,15.3988,8250.0
2005-06-08 12:05:00,24.17,24.19,24.17,24.17,3000.0,15.3988,15.4115,15.3988,15.3988,3000.0
2005-06-08 12:10:00,24.17,24.2,24.17,24.17,12000.0,15.3988,15.4179,15.3988,15.3988,12000.0
2005-06-08 12:15:00,24.17,24.18,24.17,24.17,4200.0,15.3988,15.4051,15.3988,15.3988,4200.0
2005-06-08 12:20:00,24.17,24.19,24.17,24.18,9000.0,15.3988,15.4115,15.3988,15.4051,9000.0
2005-06-08 12:25:00,24.17,24.17,24.17,24.17,5400.0,15.3988,15.3988,15.3988,15.3988,5400.0
2005-06-08 12:30:00,24.17,24.17,24.17,24.17,9000.0,15.3988,15.3988,15.3988,15.3988,9000.0
2005-06-08 12:35:00,24.18,24.18,24.17,24.18,7800.0,15.4051,15.4051,15.3988,15.4051,7800.0
2005-06-08 12:40:00,24.18,24.19,24.17,24.17,3450.0,15.4051,15.4115,15.3988,15.3988,3450.0
2005-06-08 12:45:00,24.17,24.17,24.17,24.17,3900.0,15.3988,15.3988,15.3988,15.3988,3900.0
2005-06-08 12:50:00,24.17,24.17,24.16,24.17,2850.0,15.3988,15.3988,15.3924,15.3988,2850.0
2005-06-08 12:55:00,24.19,24.19,24.16,24.16,1950.0,15.4115,15.4115,15.3924,15.3924,1950.0
2005-06-08 13:00:00,24.16,24.17,24.16,24.17,4050.0,15.3924,15.3988,15.3924,15.3988,4050.0
2005-06-08 13:05:00,24.17,24.18,24.17,24.17,3600.0,15.3988,15.4051,15.3988,15.3988,3600.0
2005-06-08 13:10:00,24.16,24.17,24.15,24.17,1950.0,15.3924,15.3988,15.386,15.3988,1950.0
2005-06-08 13:15:00,24.17,24.2,24.17,24.19,5400.0,15.3988,15.4179,15.3988,15.4115,5400.0
2005-06-08 13:20:00,24.19,24.2,24.17,24.18,6450.0,15.4115,15.4179,15.3988,15.4051,6450.0
2005-06-08 13:25:00,24.17,24.2,24.17,24.19,5400.0,15.3988,15.4179,15.3988,15.4115,5400.0
2005-06-08 13:30:00,24.19,24.23,24.17,24.19,12000.0,15.4115,15.437,15.3988,15.4115,12000.0
2005-06-08 13:35:00,24.19,24.2,24.18,24.2,5400.0,15.4115,15.4179,15.4051,15.4179,5400.0
2005-06-08 13:40:00,24.19,24.19,24.17,24.17,750.0,15.4115,15.4115,15.3988,15.3988,750.0
2005-06-08 13:45:00,24.19,24.2,24.15,24.15,6000.0,15.4115,15.4179,15.386,15.386,6000.0
2005-06-08 13:50:00,24.15,24.15,24.14,24.14,17250.0,15.386,15.386,15.3796,15.3796,17250.0
2005-06-08 13:55:00,24.15,24.17,24.14,24.17,13350.0,15.386,15.3988,15.3796,15.3988,13350.0
2005-06-08 14:00:00,24.17,24.17,24.15,24.16,13200.0,15.3988,15.3988,15.386,15.3924,13200.0
2005-06-08 14:05:00,24.15,24.21,24.15,24.21,25050.0,15.386,15.4242,15.386,15.4242,25050.0
2005-06-08 14:10:00,24.21,24.21,24.17,24.17,13350.0,15.4242,15.4242,15.3988,15.3988,13350.0
2005-06-08 14:15:00,24.17,24.21,24.17,24.2,9900.0,15.3988,15.4242,15.3988,15.4179,9900.0
2005-06-08 14:20:00,24.19,24.24,24.19,24.24,8700.0,15.4115,15.4434,15.4115,15.4434,8700.0
2005-06-08 14:25:00,24.23,24.24,24.2,24.21,9450.0,15.437,15.4434,15.4179,15.4242,9450.0
2005-06-08 14:30:00,24.21,24.21,24.2,24.2,30300.0,15.4242,15.4242,15.4179,15.4179,30300.0
2005-06-08 14:35:00,24.21,24.21,24.19,24.2,13350.0,15.4242,15.4242,15.4115,15.4179,13350.0
2005-06-08 14:40:00,24.2,24.27,24.2,24.24,13200.0,15.4179,15.4625,15.4179,15.4434,13200.0
2005-06-08 14:45:00,24.23,24.24,24.23,24.24,4350.0,15.437,15.4434,15.437,15.4434,4350.0
2005-06-08 14:50:00,24.23,24.25,24.21,24.21,9600.0,15.437,15.4497,15.4242,15.4242,9600.0
2005-06-08 14:55:00,24.2,24.23,24.2,24.22,30750.0,15.4179,15.437,15.4179,15.4306,30750.0
2005-06-08 15:00:00,24.23,24.24,24.2,24.23,27300.0,15.437,15.4434,15.4179,15.437,27300.0
2005-06-08 15:05:00,24.23,24.27,24.23,24.27,27300.0,15.437,15.4625,15.437,15.4625,27300.0
2005-06-08 15:10:00,24.27,24.29,24.25,24.26,13200.0,15.4625,15.4752,15.4497,15.4561,13200.0
2005-06-08 15:15:00,24.27,24.29,24.27,24.29,6000.0,15.4625,15.4752,15.4625,15.4752,6000.0
2005-06-08 15:20:00,24.29,24.3,24.27,24.28,18150.0,15.4752,15.4816,15.4625,15.4688,18150.0
2005-06-08 15:25:00,24.27,24.27,24.23,24.24,14700.0,15.4625,15.4625,15.437,15.4434,14700.0
2005-06-08 15:30:00,24.23,24.24,24.21,24.21,15150.0,15.437,15.4434,15.4242,15.4242,15150.0
2005-06-08 15:35:00,24.21,24.21,24.19,24.19,15750.0,15.4242,15.4242,15.4115,15.4115,15750.0
2005-06-08 15:40:00,24.19,24.19,24.17,24.17,11550.0,15.4115,15.4115,15.3988,15.3988,11550.0
2005-06-08 15:45:00,24.17,24.25,24.17,24.19,17400.0,15.3988,15.4497,15.3988,15.4115,17400.0
2005-06-08 15:50:00,24.19,24.19,24.18,24.19,26400.0,15.4115,15.4115,15.4051,15.4115,26400.0
2005-06-08 15:55:00,24.2,24.2,24.18,24.19,31650.0,15.4179,15.4179,15.4051,15.4115,31650.0
2005-06-09 09:30:00,24.23,24.25,24.17,24.17,4350.0,15.437,15.4497,15.3988,15.3988,4350.0
2005-06-09 09:35:00,24.2,24.2,24.07,24.08,6300.0,15.4179,15.4179,15.335,15.3414,6300.0
2005-06-09 09:40:00,24.08,24.08,24.05,24.05,2250.0,15.3414,15.3414,15.3223,15.3223,2250.0
2005-06-09 09:45:00,24.06,24.07,24.03,24.04,6750.0,15.3287,15.335,15.3096,15.3159,6750.0
2005-06-09 09:50:00,24.03,24.05,24.01,24.01,7050.0,15.3096,15.3223,15.2968,15.2968,7050.0
2005-06-09 09:55:00,24.01,24.02,24.01,24.02,6600.0,15.2968,15.3032,15.2968,15.3032,6600.0
2005-06-09 10:00:00,24.06,24.14,24.05,24.11,10800.0,15.3287,15.3796,15.3223,15.3605,10800.0
2005-06-09 10:05:00,24.11,24.19,24.11,24.17,9300.0,15.3605,15.4115,15.3605,15.3988,9300.0
2005-06-09 10:10:00,24.16,24.2,24.16,24.19,4800.0,15.3924,15.4179,15.3924,15.4115,4800.0
2005-06-09 10:15:00,24.19,24.2,24.18,24.19,18300.0,15.4115,15.4179,15.4051,15.4115,18300.0
2005-06-09 10:20:00,24.19,24.21,24.19,24.19,9000.0,15.4115,15.4242,15.4115,15.4115,9000.0
2005-06-09 10:25:00,24.19,24.21,24.19,24.21,15300.0,15.4115,15.4242,15.4115,15.4242,15300.0
2005-06-09 10:30:00,24.21,24.21,24.18,24.19,18150.0,15.4242,15.4242,15.4051,15.4115,18150.0
2005-06-09 10:35:00,24.19,24.2,24.19,24.19,10350.0,15.4115,15.4179,15.4115,15.4115,10350.0
2005-06-09 10:40:00,24.19,24.19,24.19,24.19,5100.0,15.4115,15.4115,15.4115,15.4115,5100.0
2005-06-09 10:45:00,24.19,24.2,24.19,24.19,6450.0,15.4115,15.4179,15.4115,15.4115,6450.0
2005-06-09 10:50:00,24.19,24.24,24.19,24.23,9150.0,15.4115,15.4434,15.4115,15.437,9150.0
2005-06-09 10:55:00,24.22,24.22,24.21,24.22,3900.0,15.4306,15.4306,15.4242,15.4306,3900.0
2005-06-09 11:00:00,24.22,24.22,24.21,24.21,1650.0,15.4306,15.4306,15.4242,15.4242,1650.0
2005-06-09 11:05:00,24.19,24.19,24.19,24.19,5850.0,15.4115,15.4115,15.4115,15.4115,5850.0
2005-06-09 11:10:00,24.19,24.19,24.19,24.19,6900.0,15.4115,15.4115,15.4115,15.4115,6900.0
2005-06-09 11:15:00,24.19,24.2,24.19,24.19,4950.0,15.4115,15.4179,15.4115,15.4115,4950.0
2005-06-09 11:20:00,24.19,24.19,24.19,24.19,450.0,15.4115,15.4115,15.4115,15.4115,450.0
2005-06-09 11:25:00,24.19,24.28,24.19,24.27,23550.0,15.4115,15.4688,15.4115,15.4625,23550.0
2005-06-09 11:30:00,24.26,24.26,24.25,24.25,3150.0,15.4561,15.4561,15.4497,15.4497,3150.0
2005-06-09 11:35:00,24.26,24.31,24.26,24.31,8250.0,15.4561,15.4879,15.4561,15.4879,8250.0
2005-06-09 11:40:00,24.32,24.34,24.32,24.33,1650.0,15.4943,15.5071,15.4943,15.5007,1650.0
2005-06-09 11:45:00,24.34,24.34,24.31,24.31,10350.0,15.5071,15.5071,15.4879,15.4879,10350.0
2005-06-09 11:50:00,24.29,24.3,24.29,24.29,4950.0,15.4752,15.4816,15.4752,15.4752,4950.0
2005-06-09 11:55:00,24.28,24.28,24.27,24.27,4500.0,15.4688,15.4688,15.4625,15.4625,4500.0
2005-06-09 12:00:00,24.26,24.29,24.26,24.29,7350.0,15.4561,15.4752,15.4561,15.4752,7350.0
2005-06-09 12:05:00,24.27,24.29,24.27,24.27,900.0,15.4625,15.4752,15.4625,15.4625,900.0
2005-06-09 12:10:00,24.27,24.27,24.25,24.25,42150.0,15.4625,15.4625,15.4497,15.4497,42150.0
2005-06-09 12:15:00,24.25,24.25,24.23,24.24,3900.0,15.4497,15.4497,15.437,15.4434,3900.0
2005-06-09 12:20:00,24.23,24.24,24.23,24.23,1950.0,15.437,15.4434,15.437,15.437,1950.0
2005-06-09 12:25:00,24.24,24.26,24.24,24.26,29850.0,15.4434,15.4561,15.4434,15.4561,29850.0
2005-06-09 12:30:00,24.26,24.26,24.24,24.24,3750.0,15.4561,15.4561,15.4434,15.4434,3750.0
2005-06-09 12:35:00,24.23,24.25,24.23,24.23,8850.0,15.437,15.4497,15.437,15.437,8850.0
2005-06-09 12:40:00,24.24,24.24,24.23,24.23,750.0,15.4434,15.4434,15.437,15.437,750.0
2005-06-09 12:45:00,24.23,24.24,24.23,24.24,5700.0,15.437,15.4434,15.437,15.4434,5700.0
2005-06-09 12:50:00,24.25,24.27,24.24,24.26,3300.0,15.4497,15.4625,15.4434,15.4561,3300.0
2005-06-09 12:55:00,24.26,24.27,24.26,24.27,7200.0,15.4561,15.4625,15.4561,15.4625,7200.0
2005-06-09 13:00:00,24.27,24.27,24.25,24.26,10500.0,15.4625,15.4625,15.4497,15.4561,10500.0
2005-06-09 13:05:00,24.27,24.27,24.27,24.27,2550.0,15.4625,15.4625,15.4625,15.4625,2550.0
2005-06-09 13:10:00,24.26,24.26,24.25,24.25,1500.0,15.4561,15.4561,15.4497,15.4497,1500.0
2005-06-09 13:15:00,24.25,24.25,24.22,24.22,4500.0,15.4497,15.4497,15.4306,15.4306,4500.0
2005-06-09 13:20:00,24.22,24.22,24.19,24.2,3900.0,15.4306,15.4306,15.4115,15.4179,3900.0
2005-06-09 13:25:00,24.2,24.23,24.19,24.23,14250.0,15.4179,15.437,15.4115,15.437,14250.0
2005-06-09 13:30:00,24.22,24.23,24.21,24.21,5400.0,15.4306,15.437,15.4242,15.4242,5400.0
2005-06-09 13:35:00,24.21,24.21,24.2,24.2,3600.0,15.4242,15.4242,15.4179,15.4179,3600.0
2005-06-09 13:40:00,24.2,24.2,24.18,24.18,2850.0,15.4179,15.4179,15.4051,15.4051,2850.0
2005-06-09 13:45:00,24.17,24.21,24.17,24.19,54450.0,15.3988,15.4242,15.3988,15.4115,54450.0
2005-06-09 13:50:00,24.19,24.19,24.17,24.17,3000.0,15.4115,15.4115,15.3988,15.3988,3000.0
2005-06-09 13:55:00,24.18,24.2,24.18,24.19,4950.0,15.4051,15.4179,15.4051,15.4115,4950.0
2005-06-09 14:00:00,24.19,24.19,24.15,24.15,2400.0,15.4115,15.4115,15.386,15.386,2400.0
2005-06-09 14:05:00,24.15,24.15,24.15,24.15,3450.0,15.386,15.386,15.386,15.386,3450.0
2005-06-09 14:10:00,24.15,24.18,24.15,24.17,4050.0,15.386,15.4051,15.386,15.3988,4050.0
2005-06-09 14:15:00,24.17,24.17,24.17,24.17,1800.0,15.3988,15.3988,15.3988,15.3988,1800.0
2005-06-09 14:20:00,24.18,24.19,24.16,24.16,1650.0,15.4051,15.4115,15.3924,15.3924,1650.0
2005-06-09 14:25:00,24.16,24.17,24.15,24.15,3300.0,15.3924,15.3988,15.386,15.386,3300.0
2005-06-09 14:30:00,24.15,24.17,24.14,24.17,4950.0,15.386,15.3988,15.3796,15.3988,4950.0
2005-06-09 14:35:00,24.18,24.18,24.18,24.18,900.0,15.4051,15.4051,15.4051,15.4051,900.0
2005-06-09 14:40:00,24.19,24.2,24.19,24.19,3750.0,15.4115,15.4179,15.4115,15.4115,3750.0
2005-06-09 14:45:00,24.2,24.2,24.19,24.2,6000.0,15.4179,15.4179,15.4115,15.4179,6000.0
2005-06-09 14:50:00,24.2,24.21,24.2,24.2,10050.0,15.4179,15.4242,15.4179,15.4179,10050.0
2005-06-09 14:55:00,24.2,24.21,24.19,24.2,2250.0,15.4179,15.4242,15.4115,15.4179,2250.0
2005-06-09 15:00:00,24.2,24.2,24.19,24.2,5550.0,15.4179,15.4179,15.4115,15.4179,5550.0
2005-06-09 15:05:00,24.2,24.2,24.19,24.19,3600.0,15.4179,15.4179,15.4115,15.4115,3600.0
2005-06-09 15:10:00,24.19,24.19,24.19,24.19,2850.0,15.4115,15.4115,15.4115,15.4115,2850.0
2005-06-09 15:15:00,24.19,24.2,24.19,24.2,5400.0,15.4115,15.4179,15.4115,15.4179,5400.0
2005-06-09 15:20:00,24.19,24.2,24.19,24.19,4200.0,15.4115,15.4179,15.4115,15.4115,4200.0
2005-06-09 15:25:00,24.19,24.19,24.19,24.19,3750.0,15.4115,15.4115,15.4115,15.4115,3750.0
2005-06-09 15:30:00,24.19,24.22,24.19,24.22,14100.0,15.4115,15.4306,15.4115,15.4306,14100.0
2005-06-09 15:35:00,24.21,24.21,24.19,24.2,33600.0,15.4242,15.4242,15.4115,15.4179,33600.0
2005-06-09 15:40:00,24.2,24.2,24.19,24.19,13800.0,15.4179,15.4179,15.4115,15.4115,13800.0
2005-06-09 15:45:00,24.19,24.19,24.19,24.19,5100.0,15.4115,15.4115,15.4115,15.4115,5100.0
2005-06-09 15:50:00,24.19,24.2,24.18,24.19,12150.0,15.4115,15.4179,15.4051,15.4115,12150.0
2005-06-09 15:55:00,24.19,24.2,24.19,24.2,52500.0,15.4115,15.4179,15.4115,15.4179,52500.0
2005-06-10 09:30:00,24.2,24.2,24.15,24.15,24300.0,15.4179,15.4179,15.386,15.386,24300.0
2005-06-10 09:35:00,24.17,24.17,24.14,24.17,11100.0,15.3988,15.3988,15.3796,15.3988,11100.0
2005-06-10 09:40:00,24.17,24.26,24.17,24.26,7350.0,15.3988,15.4561,15.3988,15.4561,7350.0
2005-06-10 09:45:00,24.25,24.25,24.19,24.19,6150.0,15.4497,15.4497,15.4115,15.4115,6150.0
2005-06-10 09:50:00,24.19,24.21,24.19,24.19,7200.0,15.4115,15.4242,15.4115,15.4115,7200.0
2005-06-10 09:55:00,24.19,24.21,24.15,24.17,23700.0,15.4115,15.4242,15.386,15.3988,23700.0
2005-06-10 10:00:00,24.17,24.21,24.16,24.16,8700.0,15.3988,15.4242,15.3924,15.3924,8700.0
2005-06-10 10:05:00,24.18,24.18,24.16,24.16,45750.0,15.4051,15.4051,15.3924,15.3924,45750.0
2005-06-10 10:10:00,24.16,24.16,24.13,24.14,6900.0,15.3924,15.3924,15.3733,15.3796,6900.0
2005-06-10 10:15:00,24.14,24.14,24.1,24.1,6000.0,15.3796,15.3796,15.3542,15.3542,6000.0
2005-06-10 10:20:00,24.1,24.11,24.09,24.09,28800.0,15.3542,15.3605,15.3478,15.3478,28800.0
2005-06-10 10:25:00,24.09,24.09,24.07,24.07,5100.0,15.3478,15.3478,15.335,15.335,5100.0
2005-06-10 10:30:00,24.06,24.06,24.0,24.01,41850.0,15.3287,15.3287,15.2904,15.2968,41850.0
2005-06-10 10:35:00,24.01,24.01,24.0,24.0,3450.0,15.2968,15.2968,15.2904,15.2904,3450.0
2005-06-10 10:40:00,24.01,24.01,23.97,23.98,16950.0,15.2968,15.2968,15.2713,15.2777,16950.0
2005-06-10 10:45:00,23.98,24.0,23.98,24.0,5550.0,15.2777,15.2904,15.2777,15.2904,5550.0
2005-06-10 10:50:00,24.0,24.03,23.98,23.98,21750.0,15.2904,15.3096,15.2777,15.2777,21750.0
2005-06-10 10:55:00,23.99,23.99,23.99,23.99,3300.0,15.2841,15.2841,15.2841,15.2841,3300.0
2005-06-10 11:00:00,23.99,23.99,23.95,23.97,6300.0,15.2841,15.2841,15.2586,15.2713,6300.0
2005-06-10 11:05:00,23.98,24.0,23.98,23.99,8700.0,15.2777,15.2904,15.2777,15.2841,8700.0
2005-06-10 11:10:00,23.99,23.99,23.97,23.97,7500.0,15.2841,15.2841,15.2713,15.2713,7500.0
2005-06-10 11:15:00,23.97,23.97,23.97,23.97,900.0,15.2713,15.2713,15.2713,15.2713,900.0
2005-06-10 11:20:00,23.97,23.99,23.94,23.94,6300.0,15.2713,15.2841,15.2522,15.2522,6300.0
2005-06-10 11:25:00,23.95,23.96,23.92,23.92,8850.0,15.2586,15.265,15.2395,15.2395,8850.0
2005-06-10 11:30:00,23.92,23.92,23.85,23.88,24600.0,15.2395,15.2395,15.1949,15.214,24600.0
2005-06-10 11:35:00,23.88,23.92,23.88,23.92,8700.0,15.214,15.2395,15.214,15.2395,8700.0
2005-06-10 11:40:00,23.92,23.93,23.92,23.93,3300.0,15.2395,15.2458,15.2395,15.2458,3300.0
2005-06-10 11:45:00,23.93,23.93,23.9,23.9,5100.0,15.2458,15.2458,15.2267,15.2267,5100.0
2005-06-10 11:50:00,23.91,23.91,23.91,23.91,1500.0,15.2331,15.2331,15.2331,15.2331,1500.0
2005-06-10 11:55:00,23.91,23.91,23.83,23.83,4500.0,15.2331,15.2331,15.1821,15.1821,4500.0
2005-06-10 12:00:00,23.84,23.85,23.84,23.84,1800.0,15.1885,15.1949,15.1885,15.1885,1800.0
2005-06-10 12:05:00,23.85,23.85,23.76,23.76,11100.0,15.1949,15.1949,15.1375,15.1375,11100.0
2005-06-10 12:10:00,23.76,23.79,23.75,23.78,11250.0,15.1375,15.1567,15.1312,15.1503,11250.0
2005-06-10 12:15:00,23.79,23.79,23.78,23.79,5100.0,15.1567,15.1567,15.1503,15.1567,5100.0
2005-06-10 12:20:00,23.79,23.79,23.73,23.73,10800.0,15.1567,15.1567,15.1184,15.1184,10800.0
2005-06-10 12:25:00,23.77,23.77,23.76,23.77,2700.0,15.1439,15.1439,15.1375,15.1439,2700.0
2005-06-10 12:30:00,23.78,23.79,23.77,23.79,2100.0,15.1503,15.1567,15.1439,15.1567,2100.0
2005-06-10 12:35:00,23.79,23.81,23.79,23.8,3300.0,15.1567,15.1694,15.1567,15.163,3300.0
2005-06-10 12:40:00,23.8,23.81,23.8,23.81,1500.0,15.163,15.1694,15.163,15.1694,1500.0
2005-06-10 12:45:00,23.81,23.83,23.81,23.83,3750.0,15.1694,15.1821,15.1694,15.1821,3750.0
2005-06-10 12:50:00,23.84,23.85,23.83,23.83,8100.0,15.1885,15.1949,15.1821,15.1821,8100.0
2005-06-10 12:55:00,23.83,23.83,23.83,23.83,1200.0,15.1821,15.1821,15.1821,15.1821,1200.0
2005-06-10 13:00:00,23.82,23.83,23.82,23.83,2100.0,15.1758,15.1821,15.1758,15.1821,2100.0
2005-06-10 13:05:00,23.83,23.87,23.83,23.87,2400.0,15.1821,15.2076,15.1821,15.2076,2400.0
2005-06-10 13:10:00,23.83,23.86,23.83,23.86,32550.0,15.1821,15.2013,15.1821,15.2013,32550.0
2005-06-10 13:15:00,23.87,23.87,23.87,23.87,2250.0,15.2076,15.2076,15.2076,15.2076,2250.0
2005-06-10 13:20:00,23.87,23.87,23.87,23.87,3000.0,15.2076,15.2076,15.2076,15.2076,3000.0
2005-06-10 13:25:00,23.88,23.89,23.88,23.89,4200.0,15.214,15.2204,15.214,15.2204,4200.0
2005-06-10 13:30:00,23.89,23.89,23.89,23.89,1950.0,15.2204,15.2204,15.2204,15.2204,1950.0
2005-06-10 13:35:00,23.9,23.9,23.89,23.9,14850.0,15.2267,15.2267,15.2204,15.2267,14850.0
2005-06-10 13:40:00,23.9,23.94,23.9,23.94,44400.0,15.2267,15.2522,15.2267,15.2522,44400.0
2005-06-10 13:45:00,23.93,23.93,23.93,23.93,1650.0,15.2458,15.2458,15.2458,15.2458,1650.0
2005-06-10 13:50:00,23.93,23.93,23.89,23.89,4950.0,15.2458,15.2458,15.2204,15.2204,4950.0
2005-06-10 13:55:00,23.91,23.91,23.91,23.91,2400.0,15.2331,15.2331,15.2331,15.2331,2400.0
2005-06-10 14:00:00,23.91,23.91,23.91,23.91,5850.0,15.2331,15.2331,15.2331,15.2331,5850.0
2005-06-10 14:05:00,23.9,23.9,23.89,23.89,2700.0,15.2267,15.2267,15.2204,15.2204,2700.0
2005-06-10 14:10:00,23.87,23.88,23.87,23.88,3450.0,15.2076,15.214,15.2076,15.214,3450.0
2005-06-10 14:15:00,23.88,23.88,23.87,23.88,2850.0,15.214,15.214,15.2076,15.214,2850.0
2005-06-10 14:20:00,23.89,23.9,23.89,23.9,7050.0,15.2204,15.2267,15.2204,15.2267,7050.0
2005-06-10 14:25:00,23.91,23.91,23.87,23.88,15900.0,15.2331,15.2331,15.2076,15.214,15900.0
2005-06-10 14:30:00,23.88,23.89,23.87,23.87,9900.0,15.214,15.2204,15.2076,15.2076,9900.0
2005-06-10 14:35:00,23.88,23.89,23.88,23.89,4350.0,15.214,15.2204,15.214,15.2204,4350.0
2005-06-10 14:40:00,23.89,23.89,23.88,23.88,10500.0,15.2204,15.2204,15.214,15.214,10500.0
2005-06-10 14:45:00,23.88,23.88,23.85,23.87,6600.0,15.214,15.214,15.1949,15.2076,6600.0
2005-06-10 14:50:00,23.86,23.87,23.85,23.85,6750.0,15.2013,15.2076,15.1949,15.1949,6750.0
2005-06-10 14:55:00,23.86,23.86,23.86,23.86,1800.0,15.2013,15.2013,15.2013,15.2013,1800.0
2005-06-10 15:00:00,23.87,23.91,23.87,23.91,30900.0,15.2076,15.2331,15.2076,15.2331,30900.0
2005-06-10 15:05:00,23.91,23.93,23.89,23.93,6000.0,15.2331,15.2458,15.2204,15.2458,6000.0
2005-06-10 15:10:00,23.92,23.94,23.92,23.94,7500.0,15.2395,15.2522,15.2395,15.2522,7500.0
2005-06-10 15:15:00,23.94,23.94,23.91,23.91,7650.0,15.2522,15.2522,15.2331,15.2331,7650.0
2005-06-10 15:20:00,23.91,23.93,23.91,23.93,12450.0,15.2331,15.2458,15.2331,15.2458,12450.0
2005-06-10 15:25:00,23.93,23.93,23.92,23.93,14100.0,15.2458,15.2458,15.2395,15.2458,14100.0
2005-06-10 15:30:00,23.93,23.93,23.91,23.92,7650.0,15.2458,15.2458,15.2331,15.2395,7650.0
2005-06-10 15:35:00,23.91,23.93,23.91,23.93,12750.0,15.2331,15.2458,15.2331,15.2458,12750.0
2005-06-10 15:40:00,23.93,23.93,23.92,23.93,14100.0,15.2458,15.2458,15.2395,15.2458,14100.0
2005-06-10 15:45:00,23.93,23.99,23.93,23.99,11100.0,15.2458,15.2841,15.2458,15.2841,11100.0
2005-06-10 15:50:00,23.99,24.0,23.99,24.0,12000.0,15.2841,15.2904,15.2841,15.2904,12000.0
2005-06-10 15:55:00,23.99,24.0,23.97,23.98,29550.0,15.2841,15.2904,15.2713,15.2777,29550.0
2005-06-13 09:30:00,23.98,24.06,23.98,24.06,13650.0,15.2777,15.3287,15.2777,15.3287,13650.0
2005-06-13 09:35:00,24.07,24.13,24.06,24.12,18750.0,15.335,15.3733,15.3287,15.3669,18750.0
2005-06-13 09:40:00,24.12,24.19,24.12,24.19,30300.0,15.3669,15.4115,15.3669,15.4115,30300.0
2005-06-13 09:45:00,24.19,24.21,24.14,24.15,10050.0,15.4115,15.4242,15.3796,15.386,10050.0
2005-06-13 09:50:00,24.16,24.21,24.16,24.2,6900.0,15.3924,15.4242,15.3924,15.4179,6900.0
2005-06-13 09:55:00,24.2,24.21,24.19,24.2,6600.0,15.4179,15.4242,15.4115,15.4179,6600.0
2005-06-13 10:00:00,24.21,24.21,24.17,24.17,9600.0,15.4242,15.4242,15.3988,15.3988,9600.0
2005-06-13 10:05:00,24.17,24.18,24.15,24.17,15750.0,15.3988,15.4051,15.386,15.3988,15750.0
2005-06-13 10:10:00,24.17,24.17,24.15,24.15,11250.0,15.3988,15.3988,15.386,15.386,11250.0
2005-06-13 10:15:00,24.15,24.15,24.14,24.14,15000.0,15.386,15.386,15.3796,15.3796,15000.0
2005-06-13 10:20:00,24.14,24.15,24.13,24.14,9300.0,15.3796,15.386,15.3733,15.3796,9300.0
2005-06-13 10:25:00,24.13,24.13,24.09,24.12,12300.0,15.3733,15.3733,15.3478,15.3669,12300.0
2005-06-13 10:30:00,24.11,24.19,24.11,24.19,10650.0,15.3605,15.4115,15.3605,15.4115,10650.0
2005-06-13 10:35:00,24.18,24.2,24.17,24.17,13050.0,15.4051,15.4179,15.3988,15.3988,13050.0
2005-06-13 10:40:00,24.17,24.19,24.17,24.19,9000.0,15.3988,15.4115,15.3988,15.4115,9000.0
2005-06-13 10:45:00,24.19,24.2,24.18,24.18,6150.0,15.4115,15.4179,15.4051,15.4051,6150.0
2005-06-13 10:50:00,24.18,24.19,24.17,24.19,8250.0,15.4051,15.4115,15.3988,15.4115,8250.0
2005-06-13 10:55:00,24.18,24.2,24.18,24.19,10500.0,15.4051,15.4179,15.4051,15.4115,10500.0
2005-06-13 11:00:00,24.19,24.21,24.19,24.19,7050.0,15.4115,15.4242,15.4115,15.4115,7050.0
2005-06-13 11:05:00,24.19,24.26,24.19,24.26,9450.0,15.4115,15.4561,15.4115,15.4561,9450.0
2005-06-13 11:10:00,24.26,24.26,24.25,24.26,8250.0,15.4561,15.4561,15.4497,15.4561,8250.0
2005-06-13 11:15:00,24.26,24.26,24.25,24.26,9600.0,15.4561,15.4561,15.4497,15.4561,9600.0
2005-06-13 11:20:00,24.25,24.26,24.24,24.26,9750.0,15.4497,15.4561,15.4434,15.4561,9750.0
2005-06-13 11:25:00,24.26,24.26,24.21,24.21,9000.0,15.4561,15.4561,15.4242,15.4242,9000.0
2005-06-13 11:30:00,24.21,24.21,24.19,24.2,6900.0,15.4242,15.4242,15.4115,15.4179,6900.0
2005-06-13 11:35:00,24.19,24.19,24.17,24.19,12600.0,15.4115,15.4115,15.3988,15.4115,12600.0
2005-06-13 11:40:00,24.19,24.19,24.17,24.19,10350.0,15.4115,15.4115,15.3988,15.4115,10350.0
2005-06-13 11:45:00,24.19,24.19,24.19,24.19,14400.0,15.4115,15.4115,15.4115,15.4115,14400.0
2005-06-13 11:50:00,24.19,24.19,24.18,24.18,10200.0,15.4115,15.4115,15.4051,15.4051,10200.0
2005-06-13 11:55:00,24.17,24.18,24.15,24.15,11250.0,15.3988,15.4051,15.386,15.386,11250.0
2005-06-13 12:00:00,24.16,24.17,24.15,24.16,7800.0,15.3924,15.3988,15.386,15.3924,7800.0
2005-06-13 12:05:00,24.15,24.15,24.14,24.15,7200.0,15.386,15.386,15.3796,15.386,7200.0
2005-06-13 12:10:00,24.15,24.15,24.13,24.13,8400.0,15.386,15.386,15.3733,15.3733,8400.0
2005-06-13 12:15:00,24.13,24.13,24.09,24.11,12450.0,15.3733,15.3733,15.3478,15.3605,12450.0
2005-06-13 12:20:00,24.11,24.13,24.1,24.13,7650.0,15.3605,15.3733,15.3542,15.3733,7650.0
2005-06-13 12:25:00,24.11,24.15,24.11,24.14,11850.0,15.3605,15.386,15.3605,15.3796,11850.0
2005-06-13 12:30:00,24.14,24.15,24.13,24.13,5850.0,15.3796,15.386,15.3733,15.3733,5850.0
2005-06-13 12:35:00,24.13,24.13,24.12,24.13,5850.0,15.3733,15.3733,15.3669,15.3733,5850.0
2005-06-13 12:40:00,24.13,24.15,24.11,24.11,10500.0,15.3733,15.386,15.3605,15.3605,10500.0
2005-06-13 12:45:00,24.12,24.12,24.1,24.1,6750.0,15.3669,15.3669,15.3542,15.3542,6750.0
2005-06-13 12:50:00,24.1,24.15,24.09,24.15,9000.0,15.3542,15.386,15.3478,15.386,9000.0
2005-06-13 12:55:00,24.14,24.14,24.13,24.13,7500.0,15.3796,15.3796,15.3733,15.3733,7500.0
2005-06-13 13:00:00,24.13,24.17,24.12,24.17,10350.0,15.3733,15.3988,15.3669,15.3988,10350.0
2005-06-13 13:05:00,24.17,24.17,24.12,24.12,10050.0,15.3988,15.3988,15.3669,15.3669,10050.0
2005-06-13 13:10:00,24.12,24.13,24.09,24.09,10350.0,15.3669,15.3733,15.3478,15.3478,10350.0
2005-06-13 13:15:00,24.08,24.1,24.08,24.09,7050.0,15.3414,15.3542,15.3414,15.3478,7050.0
2005-06-13 13:20:00,24.09,24.1,24.07,24.07,14550.0,15.3478,15.3542,15.335,15.335,14550.0
2005-06-13 13:25:00,24.07,24.09,24.06,24.07,5700.0,15.335,15.3478,15.3287,15.335,5700.0
2005-06-13 13:30:00,24.06,24.07,24.05,24.06,9900.0,15.3287,15.335,15.3223,15.3287,9900.0
2005-06-13 13:35:00,24.05,24.06,24.05,24.05,4350.0,15.3223,15.3287,15.3223,15.3223,4350.0
2005-06-13 13:40:00,24.04,24.06,24.03,24.05,5700.0,15.3159,15.3287,15.3096,15.3223,5700.0
2005-06-13 13:45:00,24.07,24.07,24.05,24.05,6000.0,15.335,15.335,15.3223,15.3223,6000.0
2005-06-13 13:50:00,24.05,24.05,24.03,24.05,5850.0,15.3223,15.3223,15.3096,15.3223,5850.0
2005-06-13 13:55:00,24.04,24.05,24.03,24.05,6300.0,15.3159,15.3223,15.3096,15.3223,6300.0
2005-06-13 14:00:00,24.05,24.1,24.05,24.07,10350.0,15.3223,15.3542,15.3223,15.335,10350.0
2005-06-13 14:05:00,24.07,24.12,24.07,24.12,11100.0,15.335,15.3669,15.335,15.3669,11100.0
2005-06-13 14:10:00,24.13,24.13,24.11,24.12,5100.0,15.3733,15.3733,15.3605,15.3669,5100.0
2005-06-13 14:15:00,24.12,24.12,24.07,24.08,12150.0,15.3669,15.3669,15.335,15.3414,12150.0
2005-06-13 14:20:00,24.07,24.08,24.05,24.05,5700.0,15.335,15.3414,15.3223,15.3223,5700.0
2005-06-13 14:25:00,24.07,24.11,24.07,24.11,6300.0,15.335,15.3605,15.335,15.3605,6300.0
2005-06-13 14:30:00,24.09,24.12,24.07,24.08,2550.0,15.3478,15.3669,15.335,15.3414,2550.0
2005-06-13 14:35:00,24.1,24.17,24.1,24.15,6450.0,15.3542,15.3988,15.3542,15.386,6450.0
2005-06-13 14:40:00,24.16,24.19,24.15,24.19,19800.0,15.3924,15.4115,15.386,15.4115,19800.0
2005-06-13 14:45:00,24.17,24.18,24.17,24.18,4500.0,15.3988,15.4051,15.3988,15.4051,4500.0
2005-06-13 14:50:00,24.18,24.23,24.18,24.21,7650.0,15.4051,15.437,15.4051,15.4242,7650.0
2005-06-13 14:55:00,24.23,24.25,24.21,24.23,13050.0,15.437,15.4497,15.4242,15.437,13050.0
2005-06-13 15:00:00,24.21,24.21,24.18,24.18,17550.0,15.4242,15.4242,15.4051,15.4051,17550.0
2005-06-13 15:05:00,24.18,24.18,24.15,24.15,10350.0,15.4051,15.4051,15.386,15.386,10350.0
2005-06-13 15:10:00,24.15,24.15,24.13,24.13,7650.0,15.386,15.386,15.3733,15.3733,7650.0
2005-06-13 15:15:00,24.14,24.15,24.11,24.11,12750.0,15.3796,15.386,15.3605,15.3605,12750.0
2005-06-13 15:20:00,24.11,24.17,24.11,24.17,9750.0,15.3605,15.3988,15.3605,15.3988,9750.0
2005-06-13 15:25:00,24.17,24.17,24.16,24.17,34200.0,15.3988,15.3988,15.3924,15.3988,34200.0
2005-06-13 15:30:00,24.17,24.17,24.15,24.15,7050.0,15.3988,15.3988,15.386,15.386,7050.0
2005-06-13 15:35:00,24.15,24.18,24.15,24.17,14850.0,15.386,15.4051,15.386,15.3988,14850.0
2005-06-13 15:40:00,24.17,24.19,24.17,24.18,22350.0,15.3988,15.4115,15.3988,15.4051,22350.0
2005-06-13 15:45:00,24.17,24.17,24.14,24.14,14850.0,15.3988,15.3988,15.3796,15.3796,14850.0
2005-06-13 15:50:00,24.13,24.14,24.1,24.11,13350.0,15.3733,15.3796,15.3542,15.3605,13350.0
2005-06-13 15:55:00,24.1,24.16,24.1,24.16,19950.0,15.3542,15.3924,15.3542,15.3924,19950.0
2005-06-14 09:30:00,24.07,24.13,24.07,24.13,11400.0,15.335,15.3733,15.335,15.3733,11400.0
2005-06-14 09:35:00,24.07,24.13,24.07,24.13,6150.0,15.335,15.3733,15.335,15.3733,6150.0
2005-06-14 09:40:00,24.14,24.16,24.14,24.16,3300.0,15.3796,15.3924,15.3796,15.3924,3300.0
2005-06-14 09:45:00,24.15,24.15,24.1,24.15,70950.0,15.386,15.386,15.3542,15.386,70950.0
2005-06-14 09:50:00,24.16,24.16,24.13,24.15,3900.0,15.3924,15.3924,15.3733,15.386,3900.0
2005-06-14 09:55:00,24.15,24.15,24.13,24.13,1950.0,15.386,15.386,15.3733,15.3733,1950.0
2005-06-14 10:00:00,24.11,24.15,24.11,24.12,7500.0,15.3605,15.386,15.3605,15.3669,7500.0
2005-06-14 10:05:00,24.13,24.13,24.1,24.11,8400.0,15.3733,15.3733,15.3542,15.3605,8400.0
2005-06-14 10:10:00,24.13,24.14,24.12,24.12,11400.0,15.3733,15.3796,15.3669,15.3669,11400.0
2005-06-14 10:15:00,24.13,24.13,24.1,24.1,3900.0,15.3733,15.3733,15.3542,15.3542,3900.0
2005-06-14 10:20:00,24.09,24.09,23.99,23.99,7650.0,15.3478,15.3478,15.2841,15.2841,7650.0
2005-06-14 10:25:00,23.99,24.0,23.98,24.0,8400.0,15.2841,15.2904,15.2777,15.2904,8400.0
2005-06-14 10:30:00,24.01,24.01,23.94,23.94,9450.0,15.2968,15.2968,15.2522,15.2522,9450.0
2005-06-14 10:35:00,23.93,23.96,23.93,23.95,6900.0,15.2458,15.265,15.2458,15.2586,6900.0
2005-06-14 10:40:00,23.95,24.03,23.95,24.03,7200.0,15.2586,15.3096,15.2586,15.3096,7200.0
2005-06-14 10:45:00,24.03,24.05,24.03,24.05,1350.0,15.3096,15.3223,15.3096,15.3223,1350.0
2005-06-14 10:50:00,24.06,24.06,24.05,24.06,3450.0,15.3287,15.3287,15.3223,15.3287,3450.0
2005-06-14 10:55:00,24.04,24.04,24.03,24.03,900.0,15.3159,15.3159,15.3096,15.3096,900.0
2005-06-14 11:00:00,24.04,24.09,24.04,24.09,2100.0,15.3159,15.3478,15.3159,15.3478,2100.0
2005-06-14 11:05:00,24.09,24.13,24.09,24.12,6150.0,15.3478,15.3733,15.3478,15.3669,6150.0
2005-06-14 11:10:00,24.12,24.13,24.12,24.12,3450.0,15.3669,15.3733,15.3669,15.3669,3450.0
2005-06-14 11:15:00,24.12,24.13,24.12,24.13,3750.0,15.3669,15.3733,15.3669,15.3733,3750.0
2005-06-14 11:20:00,24.13,24.15,24.13,24.15,5100.0,15.3733,15.386,15.3733,15.386,5100.0
2005-06-14 11:25:00,24.15,24.15,24.09,24.09,9000.0,15.386,15.386,15.3478,15.3478,9000.0
2005-06-14 11:30:00,24.11,24.16,24.11,24.16,4950.0,15.3605,15.3924,15.3605,15.3924,4950.0
2005-06-14 11:35:00,24.16,24.16,24.15,24.15,4350.0,15.3924,15.3924,15.386,15.386,4350.0
2005-06-14 11:40:00,24.16,24.16,24.15,24.15,4950.0,15.3924,15.3924,15.386,15.386,4950.0
2005-06-14 11:45:00,24.15,24.15,24.15,24.15,2700.0,15.386,15.386,15.386,15.386,2700.0
2005-06-14 11:50:00,24.15,24.16,24.15,24.15,7350.0,15.386,15.3924,15.386,15.386,7350.0
2005-06-14 11:55:00,24.15,24.15,24.15,24.15,3000.0,15.386,15.386,15.386,15.386,3000.0
2005-06-14 12:00:00,24.15,24.15,24.15,24.15,1350.0,15.386,15.386,15.386,15.386,1350.0
2005-06-14 12:05:00,24.15,24.15,24.11,24.12,1950.0,15.386,15.386,15.3605,15.3669,1950.0
2005-06-14 12:10:00,24.13,24.15,24.13,24.15,2550.0,15.3733,15.386,15.3733,15.386,2550.0
2005-06-14 12:15:00,24.15,24.15,24.15,24.15,2700.0,15.386,15.386,15.386,15.386,2700.0
2005-06-14 12:20:00,24.14,24.15,24.14,24.15,3900.0,15.3796,15.386,15.3796,15.386,3900.0
2005-06-14 12:25:00,24.13,24.13,24.13,24.13,150.0,15.3733,15.3733,15.3733,15.3733,150.0
2005-06-14 12:30:00,24.11,24.13,24.11,24.13,5100.0,15.3605,15.3733,15.3605,15.3733,5100.0
2005-06-14 12:35:00,24.12,24.12,24.12,24.12,600.0,15.3669,15.3669,15.3669,15.3669,600.0
2005-06-14 12:40:00,24.12,24.13,24.12,24.12,2850.0,15.3669,15.3733,15.3669,15.3669,2850.0
2005-06-14 12:45:00,24.12,24.13,24.12,24.13,2250.0,15.3669,15.3733,15.3669,15.3733,2250.0
2005-06-14 12:50:00,24.13,24.13,24.13,24.13,1200.0,15.3733,15.3733,15.3733,15.3733,1200.0
2005-06-14 12:55:00,24.13,24.14,24.13,24.14,2850.0,15.3733,15.3796,15.3733,15.3796,2850.0
2005-06-14 13:00:00,24.13,24.13,24.12,24.13,2250.0,15.3733,15.3733,15.3669,15.3733,2250.0
2005-06-14 13:05:00,24.13,24.13,24.12,24.13,1200.0,15.3733,15.3733,15.3669,15.3733,1200.0
2005-06-14 13:10:00,24.13,24.14,24.13,24.13,5100.0,15.3733,15.3796,15.3733,15.3733,5100.0
2005-06-14 13:15:00,24.13,24.13,24.13,24.13,450.0,15.3733,15.3733,15.3733,15.3733,450.0
2005-06-14 13:20:00,24.14,24.14,24.14,24.14,3000.0,15.3796,15.3796,15.3796,15.3796,3000.0
2005-06-14 13:25:00,24.15,24.15,24.13,24.13,11400.0,15.386,15.386,15.3733,15.3733,11400.0
2005-06-14 13:30:00,24.14,24.17,24.14,24.17,23850.0,15.3796,15.3988,15.3796,15.3988,23850.0
2005-06-14 13:35:00,24.16,24.16,24.14,24.16,11250.0,15.3924,15.3924,15.3796,15.3924,11250.0
2005-06-14 13:40:00,24.17,24.17,24.15,24.16,5400.0,15.3988,15.3988,15.386,15.3924,5400.0
2005-06-14 13:45:00,24.17,24.2,24.17,24.19,24150.0,15.3988,15.4179,15.3988,15.4115,24150.0
2005-06-14 13:50:00,24.19,24.19,24.19,24.19,450.0,15.4115,15.4115,15.4115,15.4115,450.0
2005-06-14 13:55:00,24.19,24.19,24.15,24.17,26400.0,15.4115,15.4115,15.386,15.3988,26400.0
2005-06-14 14:00:00,24.17,24.18,24.15,24.16,24000.0,15.3988,15.4051,15.386,15.3924,24000.0
2005-06-14 14:05:00,24.15,24.16,24.13,24.13,17100.0,15.386,15.3924,15.3733,15.3733,17100.0
2005-06-14 14:10:00,24.14,24.14,24.13,24.13,23250.0,15.3796,15.3796,15.3733,15.3733,23250.0
2005-06-14 14:15:00,24.13,24.14,24.12,24.14,4500.0,15.3733,15.3796,15.3669,15.3796,4500.0
2005-06-14 14:20:00,24.14,24.15,24.11,24.12,12150.0,15.3796,15.386,15.3605,15.3669,12150.0
2005-06-14 14:25:00,24.13,24.13,24.1,24.13,9000.0,15.3733,15.3733,15.3542,15.3733,9000.0
2005-06-14 14:30:00,24.13,24.15,24.12,24.15,3450.0,15.3733,15.386,15.3669,15.386,3450.0
2005-06-14 14:35:00,24.15,24.16,24.13,24.15,21300.0,15.386,15.3924,15.3733,15.386,21300.0
2005-06-14 14:40:00,24.14,24.15,24.12,24.13,9300.0,15.3796,15.386,15.3669,15.3733,9300.0
2005-06-14 14:45:00,24.13,24.15,24.13,24.14,15150.0,15.3733,15.386,15.3733,15.3796,15150.0
2005-06-14 14:50:00,24.15,24.15,24.15,24.15,13650.0,15.386,15.386,15.386,15.386,13650.0
2005-06-14 14:55:00,24.14,24.14,24.12,24.13,2400.0,15.3796,15.3796,15.3669,15.3733,2400.0
2005-06-14 15:00:00,24.14,24.14,24.13,24.14,10050.0,15.3796,15.3796,15.3733,15.3796,10050.0
2005-06-14 15:05:00,24.13,24.14,24.13,24.13,10500.0,15.3733,15.3796,15.3733,15.3733,10500.0
2005-06-14 15:10:00,24.13,24.14,24.12,24.13,10200.0,15.3733,15.3796,15.3669,15.3733,10200.0
2005-06-14 15:15:00,24.13,24.13,24.12,24.12,7650.0,15.3733,15.3733,15.3669,15.3669,7650.0
2005-06-14 15:20:00,24.12,24.17,24.12,24.15,12150.0,15.3669,15.3988,15.3669,15.386,12150.0
2005-06-14 15:25:00,24.13,24.13,24.13,24.13,4650.0,15.3733,15.3733,15.3733,15.3733,4650.0
2005-06-14 15:30:00,24.13,24.13,24.08,24.1,10050.0,15.3733,15.3733,15.3414,15.3542,10050.0
2005-06-14 15:35:00,24.11,24.11,24.09,24.09,7800.0,15.3605,15.3605,15.3478,15.3478,7800.0
2005-06-14 15:40:00,24.1,24.1,24.09,24.09,8250.0,15.3542,15.3542,15.3478,15.3478,8250.0
2005-06-14 15:45:00,24.09,24.09,24.03,24.08,13800.0,15.3478,15.3478,15.3096,15.3414,13800.0
2005-06-14 15:50:00,24.1,24.14,24.1,24.13,9600.0,15.3542,15.3796,15.3542,15.3733,9600.0
2005-06-14 15:55:00,24.13,24.14,24.12,24.12,16500.0,15.3733,15.3796,15.3669,15.3669,16500.0
2005-06-15 09:30:00,24.21,24.21,24.18,24.21,14550.0,15.4242,15.4242,15.4051,15.4242,14550.0
2005-06-15 09:35:00,24.18,24.23,24.18,24.19,9150.0,15.4051,15.437,15.4051,15.4115,9150.0
2005-06-15 09:40:00,24.19,24.19,24.13,24.13,11550.0,15.4115,15.4115,15.3733,15.3733,11550.0
2005-06-15 09:45:00,24.13,24.14,24.12,24.12,13350.0,15.3733,15.3796,15.3669,15.3669,13350.0
2005-06-15 09:50:00,24.11,24.14,24.11,24.13,8550.0,15.3605,15.3796,15.3605,15.3733,8550.0
2005-06-15 09:55:00,24.13,24.15,24.11,24.15,4500.0,15.3733,15.386,15.3605,15.386,4500.0
2005-06-15 10:00:00,24.15,24.15,24.13,24.13,15450.0,15.386,15.386,15.3733,15.3733,15450.0
2005-06-15 10:05:00,24.13,24.13,24.13,24.13,2400.0,15.3733,15.3733,15.3733,15.3733,2400.0
2005-06-15 10:10:00,24.14,24.17,24.13,24.13,9000.0,15.3796,15.3988,15.3733,15.3733,9000.0
2005-06-15 10:15:00,24.13,24.17,24.13,24.17,16350.0,15.3733,15.3988,15.3733,15.3988,16350.0
2005-06-15 10:20:00,24.18,24.23,24.18,24.23,4200.0,15.4051,15.437,15.4051,15.437,4200.0
2005-06-15 10:25:00,24.23,24.25,24.21,24.21,7350.0,15.437,15.4497,15.4242,15.4242,7350.0
2005-06-15 10:30:00,24.21,24.21,24.16,24.16,8250.0,15.4242,15.4242,15.3924,15.3924,8250.0
2005-06-15 10:35:00,24.16,24.16,24.14,24.14,7650.0,15.3924,15.3924,15.3796,15.3796,7650.0
2005-06-15 10:40:00,24.15,24.17,24.15,24.15,2550.0,15.386,15.3988,15.386,15.386,2550.0
2005-06-15 10:45:00,24.15,24.15,24.12,24.13,12000.0,15.386,15.386,15.3669,15.3733,12000.0
2005-06-15 10:50:00,24.13,24.14,24.13,24.13,3900.0,15.3733,15.3796,15.3733,15.3733,3900.0
2005-06-15 10:55:00,24.13,24.13,24.11,24.11,4050.0,15.3733,15.3733,15.3605,15.3605,4050.0
2005-06-15 11:00:00,24.11,24.13,24.11,24.13,900.0,15.3605,15.3733,15.3605,15.3733,900.0
2005-06-15 11:05:00,24.13,24.19,24.13,24.19,18150.0,15.3733,15.4115,15.3733,15.4115,18150.0
2005-06-15 11:10:00,24.19,24.2,24.19,24.19,9600.0,15.4115,15.4179,15.4115,15.4115,9600.0
2005-06-15 11:15:00,24.19,24.19,24.19,24.19,6600.0,15.4115,15.4115,15.4115,15.4115,6600.0
2005-06-15 11:20:00,24.19,24.2,24.19,24.2,9750.0,15.4115,15.4179,15.4115,15.4179,9750.0
2005-06-15 11:25:00,24.19,24.19,24.19,24.19,17100.0,15.4115,15.4115,15.4115,15.4115,17100.0
2005-06-15 11:30:00,24.19,24.2,24.19,24.2,5100.0,15.4115,15.4179,15.4115,15.4179,5100.0
2005-06-15 11:35:00,24.19,24.19,24.19,24.19,300.0,15.4115,15.4115,15.4115,15.4115,300.0
2005-06-15 11:40:00,24.19,24.19,24.19,24.19,7350.0,15.4115,15.4115,15.4115,15.4115,7350.0
2005-06-15 11:45:00,24.19,24.2,24.19,24.2,15450.0,15.4115,15.4179,15.4115,15.4179,15450.0
2005-06-15 11:50:00,24.2,24.2,24.18,24.18,12000.0,15.4179,15.4179,15.4051,15.4051,12000.0
2005-06-15 11:55:00,24.17,24.17,24.15,24.15,1950.0,15.3988,15.3988,15.386,15.386,1950.0
2005-06-15 12:00:00,24.16,24.17,24.16,24.17,5850.0,15.3924,15.3988,15.3924,15.3988,5850.0
2005-06-15 12:05:00,24.17,24.19,24.16,24.19,13050.0,15.3988,15.4115,15.3924,15.4115,13050.0
2005-06-15 12:10:00,24.18,24.2,24.18,24.19,3600.0,15.4051,15.4179,15.4051,15.4115,3600.0
2005-06-15 12:15:00,24.19,24.2,24.19,24.2,2100.0,15.4115,15.4179,15.4115,15.4179,2100.0
2005-06-15 12:20:00,24.2,24.2,24.19,24.19,2700.0,15.4179,15.4179,15.4115,15.4115,2700.0
2005-06-15 12:25:00,24.19,24.2,24.19,24.19,3300.0,15.4115,15.4179,15.4115,15.4115,3300.0
2005-06-15 12:30:00,24.19,24.2,24.17,24.18,14250.0,15.4115,15.4179,15.3988,15.4051,14250.0
2005-06-15 12:35:00,24.18,24.18,24.16,24.16,4050.0,15.4051,15.4051,15.3924,15.3924,4050.0
2005-06-15 12:40:00,24.17,24.17,24.15,24.15,750.0,15.3988,15.3988,15.386,15.386,750.0
2005-06-15 12:45:00,24.16,24.16,24.16,24.16,1800.0,15.3924,15.3924,15.3924,15.3924,1800.0
2005-06-15 12:50:00,24.15,24.16,24.15,24.16,1350.0,15.386,15.3924,15.386,15.3924,1350.0
2005-06-15 12:55:00,24.16,24.16,24.15,24.15,2550.0,15.3924,15.3924,15.386,15.386,2550.0
2005-06-15 13:00:00,24.16,24.16,24.16,24.16,2250.0,15.3924,15.3924,15.3924,15.3924,2250.0
2005-06-15 13:05:00,24.16,24.17,24.16,24.17,3900.0,15.3924,15.3988,15.3924,15.3988,3900.0
2005-06-15 13:10:00,24.16,24.16,24.15,24.16,2550.0,15.3924,15.3924,15.386,15.3924,2550.0
2005-06-15 13:15:00,24.16,24.16,24.15,24.16,3000.0,15.3924,15.3924,15.386,15.3924,3000.0
2005-06-15 13:20:00,24.16,24.16,24.15,24.15,9900.0,15.3924,15.3924,15.386,15.386,9900.0
2005-06-15 13:25:00,24.14,24.14,24.14,24.14,1050.0,15.3796,15.3796,15.3796,15.3796,1050.0
2005-06-15 13:30:00,24.15,24.15,24.14,24.15,8550.0,15.386,15.386,15.3796,15.386,8550.0
2005-06-15 13:35:00,24.14,24.15,24.14,24.14,8400.0,15.3796,15.386,15.3796,15.3796,8400.0
2005-06-15 13:40:00,24.13,24.13,24.12,24.12,5550.0,15.3733,15.3733,15.3669,15.3669,5550.0
2005-06-15 13:45:00,24.13,24.13,24.13,24.13,1650.0,15.3733,15.3733,15.3733,15.3733,1650.0
2005-06-15 13:50:00,24.13,24.13,24.13,24.13,2400.0,15.3733,15.3733,15.3733,15.3733,2400.0
2005-06-15 13:55:00,24.13,24.13,24.12,24.13,14550.0,15.3733,15.3733,15.3669,15.3733,14550.0
2005-06-15 14:00:00,24.12,24.13,24.12,24.12,2400.0,15.3669,15.3733,15.3669,15.3669,2400.0
2005-06-15 14:05:00,24.11,24.13,24.11,24.13,1200.0,15.3605,15.3733,15.3605,15.3733,1200.0
2005-06-15 14:10:00,24.13,24.13,24.13,24.13,2400.0,15.3733,15.3733,15.3733,15.3733,2400.0
2005-06-15 14:15:00,24.13,24.13,24.13,24.13,8400.0,15.3733,15.3733,15.3733,15.3733,8400.0
2005-06-15 14:20:00,24.13,24.13,24.13,24.13,3900.0,15.3733,15.3733,15.3733,15.3733,3900.0
2005-06-15 14:25:00,24.13,24.13,24.12,24.13,1950.0,15.3733,15.3733,15.3669,15.3733,1950.0
2005-06-15 14:30:00,24.13,24.13,24.11,24.12,13500.0,15.3733,15.3733,15.3605,15.3669,13500.0
2005-06-15 14:35:00,24.12,24.13,24.12,24.12,7650.0,15.3669,15.3733,15.3669,15.3669,7650.0
2005-06-15 14:40:00,24.13,24.13,24.12,24.13,8700.0,15.3733,15.3733,15.3669,15.3733,8700.0
2005-06-15 14:45:00,24.13,24.13,24.12,24.13,38550.0,15.3733,15.3733,15.3669,15.3733,38550.0
2005-06-15 14:50:00,24.13,24.15,24.13,24.13,10350.0,15.3733,15.386,15.3733,15.3733,10350.0
2005-06-15 14:55:00,24.13,24.13,24.12,24.12,3150.0,15.3733,15.3733,15.3669,15.3669,3150.0
2005-06-15 15:00:00,24.12,24.13,24.12,24.13,6300.0,15.3669,15.3733,15.3669,15.3733,6300.0
2005-06-15 15:05:00,24.13,24.13,24.11,24.13,3750.0,15.3733,15.3733,15.3605,15.3733,3750.0
2005-06-15 15:10:00,24.13,24.13,24.13,24.13,4200.0,15.3733,15.3733,15.3733,15.3733,4200.0
2005-06-15 15:15:00,24.13,24.14,24.13,24.14,8550.0,15.3733,15.3796,15.3733,15.3796,8550.0
2005-06-15 15:20:00,24.13,24.16,24.13,24.15,10950.0,15.3733,15.3924,15.3733,15.386,10950.0
2005-06-15 15:25:00,24.15,24.16,24.15,24.15,2550.0,15.386,15.3924,15.386,15.386,2550.0
2005-06-15 15:30:00,24.15,24.19,24.15,24.19,15600.0,15.386,15.4115,15.386,15.4115,15600.0
2005-06-15 15:35:00,24.18,24.19,24.18,24.19,4800.0,15.4051,15.4115,15.4051,15.4115,4800.0
2005-06-15 15:40:00,24.19,24.2,24.19,24.19,17400.0,15.4115,15.4179,15.4115,15.4115,17400.0
2005-06-15 15:45:00,24.19,24.2,24.18,24.19,8250.0,15.4115,15.4179,15.4051,15.4115,8250.0
2005-06-15 15:50:00,24.19,24.19,24.17,24.17,15300.0,15.4115,15.4115,15.3988,15.3988,15300.0
2005-06-15 15:55:00,24.17,24.19,24.15,24.19,20850.0,15.3988,15.4115,15.386,15.4115,20850.0
2005-06-16 09:30:00,24.17,24.19,24.17,24.19,4650.0,15.3988,15.4115,15.3988,15.4115,4650.0
2005-06-16 09:35:00,24.21,24.23,24.21,24.23,4200.0,15.4242,15.437,15.4242,15.437,4200.0
2005-06-16 09:40:00,24.23,24.35,24.23,24.35,6300.0,15.437,15.5134,15.437,15.5134,6300.0
2005-06-16 09:45:00,24.35,24.38,24.35,24.37,4650.0,15.5134,15.5325,15.5134,15.5262,4650.0
2005-06-16 09:50:00,24.37,24.37,24.31,24.31,15000.0,15.5262,15.5262,15.4879,15.4879,15000.0
2005-06-16 09:55:00,24.3,24.4,24.3,24.39,6600.0,15.4816,15.5453,15.4816,15.5389,6600.0
2005-06-16 10:00:00,24.39,24.43,24.39,24.43,10350.0,15.5389,15.5644,15.5389,15.5644,10350.0
2005-06-16 10:05:00,24.43,24.44,24.42,24.42,5100.0,15.5644,15.5708,15.558,15.558,5100.0
2005-06-16 10:10:00,24.41,24.41,24.41,24.41,4200.0,15.5517,15.5517,15.5517,15.5517,4200.0
2005-06-16 10:15:00,24.42,24.45,24.42,24.45,9150.0,15.558,15.5771,15.558,15.5771,9150.0
2005-06-16 10:20:00,24.45,24.45,24.43,24.43,14250.0,15.5771,15.5771,15.5644,15.5644,14250.0
2005-06-16 10:25:00,24.43,24.44,24.42,24.43,6900.0,15.5644,15.5708,15.558,15.5644,6900.0
2005-06-16 10:30:00,24.42,24.43,24.41,24.41,3300.0,15.558,15.5644,15.5517,15.5517,3300.0
2005-06-16 10:35:00,24.4,24.4,24.33,24.35,16650.0,15.5453,15.5453,15.5007,15.5134,16650.0
2005-06-16 10:40:00,24.35,24.38,24.35,24.37,11550.0,15.5134,15.5325,15.5134,15.5262,11550.0
2005-06-16 10:45:00,24.35,24.35,24.33,24.33,7650.0,15.5134,15.5134,15.5007,15.5007,7650.0
2005-06-16 10:50:00,24.33,24.33,24.3,24.31,5400.0,15.5007,15.5007,15.4816,15.4879,5400.0
2005-06-16 10:55:00,24.31,24.31,24.29,24.3,4200.0,15.4879,15.4879,15.4752,15.4816,4200.0
2005-06-16 11:00:00,24.31,24.31,24.3,24.3,1650.0,15.4879,15.4879,15.4816,15.4816,1650.0
2005-06-16 11:05:00,24.31,24.31,24.3,24.31,3600.0,15.4879,15.4879,15.4816,15.4879,3600.0
2005-06-16 11:10:00,24.31,24.31,24.31,24.31,5400.0,15.4879,15.4879,15.4879,15.4879,5400.0
2005-06-16 11:15:00,24.31,24.33,24.31,24.33,5700.0,15.4879,15.5007,15.4879,15.5007,5700.0
2005-06-16 11:20:00,24.33,24.34,24.32,24.34,5400.0,15.5007,15.5071,15.4943,15.5071,5400.0
2005-06-16 11:25:00,24.35,24.37,24.35,24.36,5250.0,15.5134,15.5262,15.5134,15.5198,5250.0
2005-06-16 11:30:00,24.37,24.38,24.36,24.36,10950.0,15.5262,15.5325,15.5198,15.5198,10950.0
2005-06-16 11:35:00,24.35,24.37,24.35,24.37,9600.0,15.5134,15.5262,15.5134,15.5262,9600.0
2005-06-16 11:40:00,24.36,24.36,24.33,24.33,7050.0,15.5198,15.5198,15.5007,15.5007,7050.0
2005-06-16 11:45:00,24.33,24.34,24.33,24.33,4500.0,15.5007,15.5071,15.5007,15.5007,4500.0
2005-06-16 11:50:00,24.33,24.33,24.33,24.33,6450.0,15.5007,15.5007,15.5007,15.5007,6450.0
2005-06-16 11:55:00,24.33,24.33,24.3,24.32,31050.0,15.5007,15.5007,15.4816,15.4943,31050.0
2005-06-16 12:00:00,24.31,24.31,24.27,24.31,8850.0,15.4879,15.4879,15.4625,15.4879,8850.0
2005-06-16 12:05:00,24.31,24.31,24.3,24.3,7800.0,15.4879,15.4879,15.4816,15.4816,7800.0
2005-06-16 12:10:00,24.31,24.31,24.25,24.29,9750.0,15.4879,15.4879,15.4497,15.4752,9750.0
2005-06-16 12:15:00,24.28,24.31,24.27,24.31,4650.0,15.4688,15.4879,15.4625,15.4879,4650.0
2005-06-16 12:20:00,24.31,24.31,24.31,24.31,4050.0,15.4879,15.4879,15.4879,15.4879,4050.0
2005-06-16 12:25:00,24.32,24.32,24.28,24.28,4650.0,15.4943,15.4943,15.4688,15.4688,4650.0
2005-06-16 12:30:00,24.29,24.3,24.29,24.3,7800.0,15.4752,15.4816,15.4752,15.4816,7800.0
2005-06-16 12:35:00,24.29,24.32,24.28,24.31,6000.0,15.4752,15.4943,15.4688,15.4879,6000.0
2005-06-16 12:40:00,24.31,24.32,24.29,24.3,3000.0,15.4879,15.4943,15.4752,15.4816,3000.0
2005-06-16 12:45:00,24.3,24.3,24.29,24.3,2400.0,15.4816,15.4816,15.4752,15.4816,2400.0
2005-06-16 12:50:00,24.3,24.3,24.29,24.29,3900.0,15.4816,15.4816,15.4752,15.4752,3900.0
2005-06-16 12:55:00,24.29,24.31,24.29,24.29,8100.0,15.4752,15.4879,15.4752,15.4752,8100.0
2005-06-16 13:00:00,24.29,24.29,24.28,24.28,2850.0,15.4752,15.4752,15.4688,15.4688,2850.0
2005-06-16 13:05:00,24.29,24.29,24.29,24.29,3750.0,15.4752,15.4752,15.4752,15.4752,3750.0
2005-06-16 13:10:00,24.28,24.29,24.28,24.29,4650.0,15.4688,15.4752,15.4688,15.4752,4650.0
2005-06-16 13:15:00,24.29,24.3,24.29,24.3,7500.0,15.4752,15.4816,15.4752,15.4816,7500.0
2005-06-16 13:20:00,24.3,24.3,24.3,24.3,5100.0,15.4816,15.4816,15.4816,15.4816,5100.0
2005-06-16 13:25:00,24.3,24.3,24.28,24.28,3600.0,15.4816,15.4816,15.4688,15.4688,3600.0
2005-06-16 13:30:00,24.27,24.3,24.27,24.3,5250.0,15.4625,15.4816,15.4625,15.4816,5250.0
2005-06-16 13:35:00,24.29,24.31,24.29,24.31,3750.0,15.4752,15.4879,15.4752,15.4879,3750.0
2005-06-16 13:40:00,24.31,24.31,24.29,24.29,4800.0,15.4879,15.4879,15.4752,15.4752,4800.0
2005-06-16 13:45:00,24.29,24.3,24.29,24.3,4350.0,15.4752,15.4816,15.4752,15.4816,4350.0
2005-06-16 13:50:00,24.29,24.29,24.29,24.29,1800.0,15.4752,15.4752,15.4752,15.4752,1800.0
2005-06-16 13:55:00,24.29,24.29,24.28,24.29,2400.0,15.4752,15.4752,15.4688,15.4752,2400.0
2005-06-16 14:00:00,24.29,24.32,24.29,24.32,8100.0,15.4752,15.4943,15.4752,15.4943,8100.0
2005-06-16 14:05:00,24.32,24.33,24.32,24.32,9000.0,15.4943,15.5007,15.4943,15.4943,9000.0
2005-06-16 14:10:00,24.32,24.32,24.3,24.3,12750.0,15.4943,15.4943,15.4816,15.4816,12750.0
2005-06-16 14:15:00,24.31,24.31,24.3,24.3,3750.0,15.4879,15.4879,15.4816,15.4816,3750.0
2005-06-16 14:20:00,24.3,24.3,24.29,24.3,7200.0,15.4816,15.4816,15.4752,15.4816,7200.0
2005-06-16 14:25:00,24.31,24.31,24.29,24.29,5700.0,15.4879,15.4879,15.4752,15.4752,5700.0
2005-06-16 14:30:00,24.29,24.3,24.27,24.29,8700.0,15.4752,15.4816,15.4625,15.4752,8700.0
2005-06-16 14:35:00,24.3,24.3,24.27,24.27,6000.0,15.4816,15.4816,15.4625,15.4625,6000.0
2005-06-16 14:40:00,24.27,24.3,24.27,24.29,5700.0,15.4625,15.4816,15.4625,15.4752,5700.0
2005-06-16 14:45:00,24.28,24.29,24.27,24.29,4200.0,15.4688,15.4752,15.4625,15.4752,4200.0
2005-06-16 14:50:00,24.29,24.3,24.29,24.3,5550.0,15.4752,15.4816,15.4752,15.4816,5550.0
2005-06-16 14:55:00,24.3,24.31,24.3,24.31,6300.0,15.4816,15.4879,15.4816,15.4879,6300.0
2005-06-16 15:00:00,24.31,24.32,24.31,24.31,14700.0,15.4879,15.4943,15.4879,15.4879,14700.0
2005-06-16 15:05:00,24.31,24.32,24.31,24.32,7500.0,15.4879,15.4943,15.4879,15.4943,7500.0
2005-06-16 15:10:00,24.32,24.32,24.31,24.31,4650.0,15.4943,15.4943,15.4879,15.4879,4650.0
2005-06-16 15:15:00,24.31,24.32,24.31,24.32,9150.0,15.4879,15.4943,15.4879,15.4943,9150.0
2005-06-16 15:20:00,24.32,24.32,24.31,24.31,3900.0,15.4943,15.4943,15.4879,15.4879,3900.0
2005-06-16 15:25:00,24.32,24.32,24.31,24.31,10800.0,15.4943,15.4943,15.4879,15.4879,10800.0
2005-06-16 15:30:00,24.31,24.31,24.3,24.31,9450.0,15.4879,15.4879,15.4816,15.4879,9450.0
2005-06-16 15:35:00,24.31,24.33,24.29,24.33,16500.0,15.4879,15.5007,15.4752,15.5007,16500.0
2005-06-16 15:40:00,24.32,24.32,24.31,24.31,11550.0,15.4943,15.4943,15.4879,15.4879,11550.0
2005-06-16 15:45:00,24.31,24.31,24.29,24.29,9600.0,15.4879,15.4879,15.4752,15.4752,9600.0
2005-06-16 15:50:00,24.29,24.29,24.29,24.29,14100.0,15.4752,15.4752,15.4752,15.4752,14100.0
2005-06-16 15:55:00,24.29,24.35,24.28,24.35,127800.0,15.4752,15.5134,15.4688,15.5134,127800.0
2005-06-17 09:30:00,24.43,24.43,24.37,24.37,258600.0,15.5644,15.5644,15.5262,15.5262,258600.0
2005-06-17 09:35:00,24.39,24.47,24.37,24.46,12900.0,15.5389,15.5899,15.5262,15.5835,12900.0
2005-06-17 09:40:00,24.49,24.49,24.44,24.49,7200.0,15.6026,15.6026,15.5708,15.6026,7200.0
2005-06-17 09:45:00,24.48,24.48,24.46,24.48,16050.0,15.5963,15.5963,15.5835,15.5963,16050.0
2005-06-17 09:50:00,24.48,24.52,24.45,24.45,8250.0,15.5963,15.6217,15.5771,15.5771,8250.0
2005-06-17 09:55:00,24.45,24.46,24.41,24.43,14850.0,15.5771,15.5835,15.5517,15.5644,14850.0
2005-06-17 10:00:00,24.41,24.42,24.33,24.38,8250.0,15.5517,15.558,15.5007,15.5325,8250.0
2005-06-17 10:05:00,24.37,24.4,24.37,24.39,10200.0,15.5262,15.5453,15.5262,15.5389,10200.0
2005-06-17 10:10:00,24.38,24.4,24.38,24.4,10800.0,15.5325,15.5453,15.5325,15.5453,10800.0
2005-06-17 10:15:00,24.4,24.4,24.33,24.33,10650.0,15.5453,15.5453,15.5007,15.5007,10650.0
2005-06-17 10:20:00,24.34,24.39,24.34,24.37,2400.0,15.5071,15.5389,15.5071,15.5262,2400.0
2005-06-17 10:25:00,24.39,24.39,24.37,24.37,6300.0,15.5389,15.5389,15.5262,15.5262,6300.0
2005-06-17 10:30:00,24.38,24.39,24.37,24.39,2700.0,15.5325,15.5389,15.5262,15.5389,2700.0
2005-06-17 10:35:00,24.39,24.39,24.38,24.39,3150.0,15.5389,15.5389,15.5325,15.5389,3150.0
2005-06-17 10:40:00,24.38,24.39,24.38,24.39,3150.0,15.5325,15.5389,15.5325,15.5389,3150.0
2005-06-17 10:45:00,24.39,24.39,24.37,24.37,5700.0,15.5389,15.5389,15.5262,15.5262,5700.0
2005-06-17 10:50:00,24.37,24.38,24.34,24.35,5550.0,15.5262,15.5325,15.5071,15.5134,5550.0
2005-06-17 10:55:00,24.33,24.34,24.33,24.33,2550.0,15.5007,15.5071,15.5007,15.5007,2550.0
2005-06-17 11:00:00,24.33,24.33,24.29,24.29,3300.0,15.5007,15.5007,15.4752,15.4752,3300.0
2005-06-17 11:05:00,24.29,24.29,24.25,24.27,3450.0,15.4752,15.4752,15.4497,15.4625,3450.0
2005-06-17 11:10:00,24.27,24.29,24.27,24.29,1350.0,15.4625,15.4752,15.4625,15.4752,1350.0
2005-06-17 11:15:00,24.3,24.3,24.26,24.27,3450.0,15.4816,15.4816,15.4561,15.4625,3450.0
2005-06-17 11:20:00,24.27,24.29,24.27,24.29,1950.0,15.4625,15.4752,15.4625,15.4752,1950.0
2005-06-17 11:25:00,24.3,24.31,24.27,24.27,2250.0,15.4816,15.4879,15.4625,15.4625,2250.0
2005-06-17 11:30:00,24.27,24.29,24.27,24.28,1650.0,15.4625,15.4752,15.4625,15.4688,1650.0
2005-06-17 11:35:00,24.29,24.31,24.28,24.29,1800.0,15.4752,15.4879,15.4688,15.4752,1800.0
2005-06-17 11:40:00,24.29,24.29,24.27,24.28,2550.0,15.4752,15.4752,15.4625,15.4688,2550.0
2005-06-17 11:45:00,24.27,24.28,24.27,24.27,1800.0,15.4625,15.4688,15.4625,15.4625,1800.0
2005-06-17 11:50:00,24.27,24.27,24.26,24.27,1350.0,15.4625,15.4625,15.4561,15.4625,1350.0
2005-06-17 11:55:00,24.28,24.28,24.27,24.28,1800.0,15.4688,15.4688,15.4625,15.4688,1800.0
2005-06-17 12:00:00,24.28,24.31,24.28,24.31,2700.0,15.4688,15.4879,15.4688,15.4879,2700.0
2005-06-17 12:05:00,24.29,24.29,24.25,24.27,6600.0,15.4752,15.4752,15.4497,15.4625,6600.0
2005-06-17 12:10:00,24.26,24.28,24.26,24.28,1650.0,15.4561,15.4688,15.4561,15.4688,1650.0
2005-06-17 12:15:00,24.27,24.27,24.27,24.27,1050.0,15.4625,15.4625,15.4625,15.4625,1050.0
2005-06-17 12:20:00,24.27,24.27,24.27,24.27,1200.0,15.4625,15.4625,15.4625,15.4625,1200.0
2005-06-17 12:25:00,24.26,24.27,24.25,24.25,1950.0,15.4561,15.4625,15.4497,15.4497,1950.0
2005-06-17 12:30:00,24.26,24.29,24.26,24.28,2400.0,15.4561,15.4752,15.4561,15.4688,2400.0
2005-06-17 12:35:00,24.28,24.29,24.25,24.25,1950.0,15.4688,15.4752,15.4497,15.4497,1950.0
2005-06-17 12:40:00,24.25,24.25,24.25,24.25,600.0,15.4497,15.4497,15.4497,15.4497,600.0
2005-06-17 12:45:00,24.25,24.29,24.25,24.29,2700.0,15.4497,15.4752,15.4497,15.4752,2700.0
2005-06-17 12:50:00,24.28,24.29,24.28,24.29,1350.0,15.4688,15.4752,15.4688,15.4752,1350.0
2005-06-17 12:55:00,24.29,24.33,24.27,24.33,6600.0,15.4752,15.5007,15.4625,15.5007,6600.0
2005-06-17 13:00:00,24.33,24.33,24.31,24.31,1800.0,15.5007,15.5007,15.4879,15.4879,1800.0
2005-06-17 13:05:00,24.33,24.33,24.29,24.29,1200.0,15.5007,15.5007,15.4752,15.4752,1200.0
2005-06-17 13:10:00,24.3,24.34,24.29,24.31,4950.0,15.4816,15.5071,15.4752,15.4879,4950.0
2005-06-17 13:15:00,24.31,24.31,24.29,24.29,1350.0,15.4879,15.4879,15.4752,15.4752,1350.0
2005-06-17 13:20:00,24.29,24.3,24.29,24.29,4500.0,15.4752,15.4816,15.4752,15.4752,4500.0
2005-06-17 13:25:00,24.29,24.3,24.29,24.29,1050.0,15.4752,15.4816,15.4752,15.4752,1050.0
2005-06-17 13:30:00,24.31,24.32,24.29,24.32,3450.0,15.4879,15.4943,15.4752,15.4943,3450.0
2005-06-17 13:35:00,24.32,24.32,24.29,24.29,2550.0,15.4943,15.4943,15.4752,15.4752,2550.0
2005-06-17 13:40:00,24.29,24.33,24.29,24.33,3600.0,15.4752,15.5007,15.4752,15.5007,3600.0
2005-06-17 13:45:00,24.33,24.34,24.29,24.31,4050.0,15.5007,15.5071,15.4752,15.4879,4050.0
2005-06-17 13:50:00,24.31,24.31,24.29,24.29,2700.0,15.4879,15.4879,15.4752,15.4752,2700.0
2005-06-17 13:55:00,24.32,24.33,24.32,24.32,8550.0,15.4943,15.5007,15.4943,15.4943,8550.0
2005-06-17 14:00:00,24.32,24.32,24.31,24.31,2850.0,15.4943,15.4943,15.4879,15.4879,2850.0
2005-06-17 14:05:00,24.31,24.34,24.31,24.33,4350.0,15.4879,15.5071,15.4879,15.5007,4350.0
2005-06-17 14:10:00,24.35,24.35,24.31,24.33,3450.0,15.5134,15.5134,15.4879,15.5007,3450.0
2005-06-17 14:15:00,24.32,24.33,24.31,24.31,2100.0,15.4943,15.5007,15.4879,15.4879,2100.0
2005-06-17 14:20:00,24.31,24.31,24.3,24.3,3300.0,15.4879,15.4879,15.4816,15.4816,3300.0
2005-06-17 14:25:00,24.29,24.3,24.28,24.28,5100.0,15.4752,15.4816,15.4688,15.4688,5100.0
2005-06-17 14:30:00,24.28,24.28,24.25,24.26,5100.0,15.4688,15.4688,15.4497,15.4561,5100.0
2005-06-17 14:35:00,24.26,24.26,24.24,24.25,3600.0,15.4561,15.4561,15.4434,15.4497,3600.0
2005-06-17 14:40:00,24.25,24.27,24.25,24.27,2850.0,15.4497,15.4625,15.4497,15.4625,2850.0
2005-06-17 14:45:00,24.26,24.28,24.26,24.28,3750.0,15.4561,15.4688,15.4561,15.4688,3750.0
2005-06-17 14:50:00,24.27,24.29,24.27,24.29,4950.0,15.4625,15.4752,15.4625,15.4752,4950.0
2005-06-17 14:55:00,24.29,24.31,24.27,24.3,9750.0,15.4752,15.4879,15.4625,15.4816,9750.0
2005-06-17 15:00:00,24.3,24.3,24.28,24.29,3900.0,15.4816,15.4816,15.4688,15.4752,3900.0
2005-06-17 15:05:00,24.29,24.34,24.28,24.33,8250.0,15.4752,15.5071,15.4688,15.5007,8250.0
2005-06-17 15:10:00,24.33,24.33,24.31,24.33,7500.0,15.5007,15.5007,15.4879,15.5007,7500.0
2005-06-17 15:15:00,24.33,24.33,24.26,24.26,34050.0,15.5007,15.5007,15.4561,15.4561,34050.0
2005-06-17 15:20:00,24.27,24.27,24.23,24.23,30900.0,15.4625,15.4625,15.437,15.437,30900.0
2005-06-17 15:25:00,24.23,24.23,24.19,24.2,34350.0,15.437,15.437,15.4115,15.4179,34350.0
2005-06-17 15:30:00,24.2,24.23,24.19,24.22,34950.0,15.4179,15.437,15.4115,15.4306,34950.0
2005-06-17 15:35:00,24.22,24.23,24.19,24.22,27000.0,15.4306,15.437,15.4115,15.4306,27000.0
2005-06-17 15:40:00,24.21,24.21,24.09,24.1,48000.0,15.4242,15.4242,15.3478,15.3542,48000.0
2005-06-17 15:45:00,24.09,24.09,23.93,24.03,79800.0,15.3478,15.3478,15.2458,15.3096,79800.0
2005-06-17 15:50:00,24.03,24.04,23.96,23.97,76350.0,15.3096,15.3159,15.265,15.2713,76350.0
2005-06-17 15:55:00,23.97,24.01,23.95,24.01,86100.0,15.2713,15.2968,15.2586,15.2968,86100.0
2005-06-20 09:35:00,23.8,23.82,23.6,23.62,40200.0,15.163,15.1758,15.0356,15.0483,40200.0
2005-06-20 09:40:00,23.63,23.73,23.61,23.73,22950.0,15.0547,15.1184,15.042,15.1184,22950.0
2005-06-20 09:45:00,23.76,23.76,23.72,23.73,32400.0,15.1375,15.1375,15.1121,15.1184,32400.0
2005-06-20 09:50:00,23.74,23.77,23.73,23.77,6150.0,15.1248,15.1439,15.1184,15.1439,6150.0
2005-06-20 09:55:00,23.77,23.79,23.77,23.78,6300.0,15.1439,15.1567,15.1439,15.1503,6300.0
2005-06-20 10:00:00,23.77,23.77,23.7,23.7,13350.0,15.1439,15.1439,15.0993,15.0993,13350.0
2005-06-20 10:05:00,23.7,23.7,23.68,23.68,8850.0,15.0993,15.0993,15.0866,15.0866,8850.0
2005-06-20 10:10:00,23.68,23.68,23.59,23.6,26700.0,15.0866,15.0866,15.0292,15.0356,26700.0
2005-06-20 10:15:00,23.6,23.65,23.59,23.63,29250.0,15.0356,15.0675,15.0292,15.0547,29250.0
2005-06-20 10:20:00,23.63,23.66,23.63,23.66,6300.0,15.0547,15.0738,15.0547,15.0738,6300.0
2005-06-20 10:25:00,23.66,23.67,23.65,23.66,3900.0,15.0738,15.0802,15.0675,15.0738,3900.0
2005-06-20 10:30:00,23.65,23.69,23.65,23.67,12300.0,15.0675,15.0929,15.0675,15.0802,12300.0
2005-06-20 10:35:00,23.67,23.73,23.67,23.73,3300.0,15.0802,15.1184,15.0802,15.1184,3300.0
2005-06-20 10:40:00,23.73,23.77,23.73,23.77,4500.0,15.1184,15.1439,15.1184,15.1439,4500.0
2005-06-20 10:45:00,23.77,23.77,23.73,23.73,750.0,15.1439,15.1439,15.1184,15.1184,750.0
2005-06-20 10:50:00,23.73,23.73,23.67,23.68,5850.0,15.1184,15.1184,15.0802,15.0866,5850.0
2005-06-20 10:55:00,23.67,23.69,23.67,23.69,6300.0,15.0802,15.0929,15.0802,15.0929,6300.0
2005-06-20 11:00:00,23.69,23.72,23.69,23.72,5550.0,15.0929,15.1121,15.0929,15.1121,5550.0
2005-06-20 11:05:00,23.72,23.73,23.72,23.73,6150.0,15.1121,15.1184,15.1121,15.1184,6150.0
2005-06-20 11:10:00,23.73,23.73,23.71,23.72,3300.0,15.1184,15.1184,15.1057,15.1121,3300.0
2005-06-20 11:15:00,23.73,23.74,23.69,23.69,27450.0,15.1184,15.1248,15.0929,15.0929,27450.0
2005-06-20 11:20:00,23.7,23.73,23.7,23.73,3150.0,15.0993,15.1184,15.0993,15.1184,3150.0
2005-06-20 11:25:00,23.72,23.72,23.68,23.69,7650.0,15.1121,15.1121,15.0866,15.0929,7650.0
2005-06-20 11:30:00,23.69,23.69,23.67,23.68,5100.0,15.0929,15.0929,15.0802,15.0866,5100.0
2005-06-20 11:35:00,23.68,23.68,23.65,23.67,3300.0,15.0866,15.0866,15.0675,15.0802,3300.0
2005-06-20 11:40:00,23.67,23.67,23.66,23.67,2400.0,15.0802,15.0802,15.0738,15.0802,2400.0
2005-06-20 11:45:00,23.66,23.67,23.65,23.66,2250.0,15.0738,15.0802,15.0675,15.0738,2250.0
2005-06-20 11:50:00,23.67,23.67,23.65,23.65,4650.0,15.0802,15.0802,15.0675,15.0675,4650.0
2005-06-20 11:55:00,23.65,23.67,23.65,23.67,3600.0,15.0675,15.0802,15.0675,15.0802,3600.0
2005-06-20 12:00:00,23.67,23.67,23.65,23.66,9150.0,15.0802,15.0802,15.0675,15.0738,9150.0
2005-06-20 12:05:00,23.66,23.67,23.66,23.66,16050.0,15.0738,15.0802,15.0738,15.0738,16050.0
2005-06-20 12:10:00,23.67,23.67,23.65,23.65,2400.0,15.0802,15.0802,15.0675,15.0675,2400.0
2005-06-20 12:15:00,23.65,23.66,23.61,23.62,10650.0,15.0675,15.0738,15.042,15.0483,10650.0
2005-06-20 12:20:00,23.63,23.63,23.62,23.62,1650.0,15.0547,15.0547,15.0483,15.0483,1650.0
2005-06-20 12:25:00,23.63,23.65,23.63,23.63,3450.0,15.0547,15.0675,15.0547,15.0547,3450.0
2005-06-20 12:30:00,23.63,23.63,23.6,23.62,10650.0,15.0547,15.0547,15.0356,15.0483,10650.0
2005-06-20 12:35:00,23.63,23.65,23.63,23.65,5400.0,15.0547,15.0675,15.0547,15.0675,5400.0
2005-06-20 12:40:00,23.65,23.67,23.65,23.67,1650.0,15.0675,15.0802,15.0675,15.0802,1650.0
2005-06-20 12:45:00,23.65,23.65,23.63,23.63,4800.0,15.0675,15.0675,15.0547,15.0547,4800.0
2005-06-20 12:50:00,23.62,23.64,23.62,23.63,5550.0,15.0483,15.0611,15.0483,15.0547,5550.0
2005-06-20 12:55:00,23.63,23.63,23.62,23.63,5100.0,15.0547,15.0547,15.0483,15.0547,5100.0
2005-06-20 13:00:00,23.63,23.63,23.61,23.61,5250.0,15.0547,15.0547,15.042,15.042,5250.0
2005-06-20 13:05:00,23.61,23.63,23.61,23.63,6300.0,15.042,15.0547,15.042,15.0547,6300.0
2005-06-20 13:10:00,23.63,23.63,23.62,23.62,3150.0,15.0547,15.0547,15.0483,15.0483,3150.0
2005-06-20 13:15:00,23.63,23.63,23.61,23.61,3900.0,15.0547,15.0547,15.042,15.042,3900.0
2005-06-20 13:20:00,23.61,23.61,23.6,23.61,6000.0,15.042,15.042,15.0356,15.042,6000.0
2005-06-20 13:25:00,23.62,23.62,23.57,23.57,6450.0,15.0483,15.0483,15.0165,15.0165,6450.0
2005-06-20 13:30:00,23.57,23.58,23.53,23.58,9300.0,15.0165,15.0229,14.991,15.0229,9300.0
2005-06-20 13:35:00,23.58,23.6,23.58,23.6,5250.0,15.0229,15.0356,15.0229,15.0356,5250.0
2005-06-20 13:40:00,23.6,23.61,23.59,23.6,10800.0,15.0356,15.042,15.0292,15.0356,10800.0
2005-06-20 13:45:00,23.6,23.61,23.6,23.61,5400.0,15.0356,15.042,15.0356,15.042,5400.0
2005-06-20 13:50:00,23.61,23.61,23.61,23.61,6150.0,15.042,15.042,15.042,15.042,6150.0
2005-06-20 13:55:00,23.6,23.61,23.6,23.61,10500.0,15.0356,15.042,15.0356,15.042,10500.0
2005-06-20 14:00:00,23.61,23.61,23.6,23.6,6150.0,15.042,15.042,15.0356,15.0356,6150.0
2005-06-20 14:05:00,23.6,23.61,23.6,23.61,4050.0,15.0356,15.042,15.0356,15.042,4050.0
2005-06-20 14:10:00,23.6,23.61,23.6,23.6,5850.0,15.0356,15.042,15.0356,15.0356,5850.0
2005-06-20 14:15:00,23.6,23.61,23.6,23.61,11700.0,15.0356,15.042,15.0356,15.042,11700.0
2005-06-20 14:20:00,23.61,23.63,23.61,23.63,2700.0,15.042,15.0547,15.042,15.0547,2700.0
2005-06-20 14:25:00,23.63,23.63,23.63,23.63,2400.0,15.0547,15.0547,15.0547,15.0547,2400.0
2005-06-20 14:30:00,23.63,23.67,23.63,23.67,3450.0,15.0547,15.0802,15.0547,15.0802,3450.0
2005-06-20 14:35:00,23.66,23.68,23.66,23.68,9750.0,15.0738,15.0866,15.0738,15.0866,9750.0
2005-06-20 14:40:00,23.67,23.68,23.67,23.68,3750.0,15.0802,15.0866,15.0802,15.0866,3750.0
2005-06-20 14:45:00,23.68,23.68,23.67,23.68,4950.0,15.0866,15.0866,15.0802,15.0866,4950.0
2005-06-20 14:50:00,23.68,23.69,23.68,23.68,4650.0,15.0866,15.0929,15.0866,15.0866,4650.0
2005-06-20 14:55:00,23.68,23.68,23.67,23.68,4050.0,15.0866,15.0866,15.0802,15.0866,4050.0
2005-06-20 15:00:00,23.68,23.71,23.68,23.7,8550.0,15.0866,15.1057,15.0866,15.0993,8550.0
2005-06-20 15:05:00,23.71,23.77,23.71,23.73,14550.0,15.1057,15.1439,15.1057,15.1184,14550.0
2005-06-20 15:10:00,23.73,23.77,23.73,23.76,12300.0,15.1184,15.1439,15.1184,15.1375,12300.0
2005-06-20 15:15:00,23.76,23.78,23.73,23.73,13200.0,15.1375,15.1503,15.1184,15.1184,13200.0
2005-06-20 15:20:00,23.75,23.76,23.73,23.76,10650.0,15.1312,15.1375,15.1184,15.1375,10650.0
2005-06-20 15:25:00,23.75,23.78,23.75,23.77,20400.0,15.1312,15.1503,15.1312,15.1439,20400.0
2005-06-20 15:30:00,23.77,23.78,23.77,23.78,5400.0,15.1439,15.1503,15.1439,15.1503,5400.0
2005-06-20 15:35:00,23.78,23.8,23.77,23.8,12150.0,15.1503,15.163,15.1439,15.163,12150.0
2005-06-20 15:40:00,23.8,23.8,23.78,23.79,17250.0,15.163,15.163,15.1503,15.1567,17250.0
2005-06-20 15:45:00,23.79,23.83,23.79,23.82,12450.0,15.1567,15.1821,15.1567,15.1758,12450.0
2005-06-20 15:50:00,23.83,23.83,23.81,23.81,20850.0,15.1821,15.1821,15.1694,15.1694,20850.0
2005-06-20 15:55:00,23.81,23.81,23.76,23.76,22050.0,15.1694,15.1694,15.1375,15.1375,22050.0
2005-06-21 09:30:00,23.73,23.79,23.73,23.77,5850.0,15.1184,15.1567,15.1184,15.1439,5850.0
2005-06-21 09:35:00,23.77,23.77,23.73,23.73,13350.0,15.1439,15.1439,15.1184,15.1184,13350.0
2005-06-21 09:40:00,23.74,23.79,23.74,23.79,4500.0,15.1248,15.1567,15.1248,15.1567,4500.0
2005-06-21 09:45:00,23.79,23.8,23.71,23.71,159750.0,15.1567,15.163,15.1057,15.1057,159750.0
2005-06-21 09:50:00,23.7,23.71,23.69,23.71,4500.0,15.0993,15.1057,15.0929,15.1057,4500.0
2005-06-21 09:55:00,23.7,23.7,23.67,23.69,6150.0,15.0993,15.0993,15.0802,15.0929,6150.0
2005-06-21 10:00:00,23.67,23.73,23.67,23.73,7200.0,15.0802,15.1184,15.0802,15.1184,7200.0
2005-06-21 10:05:00,23.75,23.77,23.74,23.77,9000.0,15.1312,15.1439,15.1248,15.1439,9000.0
2005-06-21 10:10:00,23.77,23.8,23.76,23.79,6750.0,15.1439,15.163,15.1375,15.1567,6750.0
2005-06-21 10:15:00,23.8,23.82,23.77,23.78,9300.0,15.163,15.1758,15.1439,15.1503,9300.0
2005-06-21 10:20:00,23.79,23.79,23.77,23.77,4200.0,15.1567,15.1567,15.1439,15.1439,4200.0
2005-06-21 10:25:00,23.78,23.83,23.78,23.83,9150.0,15.1503,15.1821,15.1503,15.1821,9150.0
2005-06-21 10:30:00,23.83,23.85,23.83,23.85,14550.0,15.1821,15.1949,15.1821,15.1949,14550.0
2005-06-21 10:35:00,23.85,23.86,23.85,23.85,3750.0,15.1949,15.2013,15.1949,15.1949,3750.0
2005-06-21 10:40:00,23.85,23.85,23.84,23.85,5700.0,15.1949,15.1949,15.1885,15.1949,5700.0
2005-06-21 10:45:00,23.87,23.89,23.87,23.88,3150.0,15.2076,15.2204,15.2076,15.214,3150.0
2005-06-21 10:50:00,23.87,23.87,23.83,23.85,10200.0,15.2076,15.2076,15.1821,15.1949,10200.0
2005-06-21 10:55:00,23.85,23.86,23.85,23.86,1800.0,15.1949,15.2013,15.1949,15.2013,1800.0
2005-06-21 11:00:00,23.87,23.87,23.86,23.86,3900.0,15.2076,15.2076,15.2013,15.2013,3900.0
2005-06-21 11:05:00,23.85,23.86,23.85,23.85,3150.0,15.1949,15.2013,15.1949,15.1949,3150.0
2005-06-21 11:10:00,23.86,23.88,23.86,23.87,17100.0,15.2013,15.214,15.2013,15.2076,17100.0
2005-06-21 11:15:00,23.87,23.87,23.85,23.85,2850.0,15.2076,15.2076,15.1949,15.1949,2850.0
2005-06-21 11:20:00,23.86,23.86,23.81,23.81,4950.0,15.2013,15.2013,15.1694,15.1694,4950.0
2005-06-21 11:25:00,23.81,23.81,23.8,23.8,4650.0,15.1694,15.1694,15.163,15.163,4650.0
2005-06-21 11:30:00,23.79,23.79,23.77,23.77,7350.0,15.1567,15.1567,15.1439,15.1439,7350.0
2005-06-21 11:35:00,23.77,23.77,23.76,23.76,6000.0,15.1439,15.1439,15.1375,15.1375,6000.0
2005-06-21 11:40:00,23.76,23.77,23.76,23.77,4200.0,15.1375,15.1439,15.1375,15.1439,4200.0
2005-06-21 11:45:00,23.77,23.77,23.75,23.75,4050.0,15.1439,15.1439,15.1312,15.1312,4050.0
2005-06-21 11:50:00,23.75,23.75,23.74,23.75,3750.0,15.1312,15.1312,15.1248,15.1312,3750.0
2005-06-21 11:55:00,23.75,23.75,23.73,23.73,12450.0,15.1312,15.1312,15.1184,15.1184,12450.0
2005-06-21 12:00:00,23.73,23.74,23.73,23.74,3150.0,15.1184,15.1248,15.1184,15.1248,3150.0
2005-06-21 12:05:00,23.75,23.75,23.73,23.73,5400.0,15.1312,15.1312,15.1184,15.1184,5400.0
2005-06-21 12:10:00,23.73,23.74,23.73,23.74,4350.0,15.1184,15.1248,15.1184,15.1248,4350.0
2005-06-21 12:15:00,23.73,23.73,23.73,23.73,3600.0,15.1184,15.1184,15.1184,15.1184,3600.0
2005-06-21 12:20:00,23.73,23.75,23.71,23.75,8400.0,15.1184,15.1312,15.1057,15.1312,8400.0
2005-06-21 12:25:00,23.74,23.74,23.73,23.73,1950.0,15.1248,15.1248,15.1184,15.1184,1950.0
2005-06-21 12:30:00,23.72,23.72,23.71,23.71,4350.0,15.1121,15.1121,15.1057,15.1057,4350.0
2005-06-21 12:35:00,23.71,23.71,23.7,23.71,3150.0,15.1057,15.1057,15.0993,15.1057,3150.0
2005-06-21 12:40:00,23.71,23.71,23.71,23.71,2100.0,15.1057,15.1057,15.1057,15.1057,2100.0
2005-06-21 12:45:00,23.71,23.71,23.71,23.71,3300.0,15.1057,15.1057,15.1057,15.1057,3300.0
2005-06-21 12:50:00,23.71,23.71,23.71,23.71,3000.0,15.1057,15.1057,15.1057,15.1057,3000.0
2005-06-21 12:55:00,23.71,23.71,23.7,23.71,5250.0,15.1057,15.1057,15.0993,15.1057,5250.0
2005-06-21 13:00:00,23.71,23.71,23.69,23.69,3000.0,15.1057,15.1057,15.0929,15.0929,3000.0
2005-06-21 13:05:00,23.69,23.69,23.68,23.68,3000.0,15.0929,15.0929,15.0866,15.0866,3000.0
2005-06-21 13:10:00,23.68,23.68,23.67,23.67,6300.0,15.0866,15.0866,15.0802,15.0802,6300.0
2005-06-21 13:15:00,23.67,23.67,23.65,23.66,6150.0,15.0802,15.0802,15.0675,15.0738,6150.0
2005-06-21 13:20:00,23.66,23.66,23.65,23.65,1500.0,15.0738,15.0738,15.0675,15.0675,1500.0
2005-06-21 13:25:00,23.65,23.66,23.64,23.65,6750.0,15.0675,15.0738,15.0611,15.0675,6750.0
2005-06-21 13:30:00,23.67,23.67,23.65,23.66,24150.0,15.0802,15.0802,15.0675,15.0738,24150.0
2005-06-21 13:35:00,23.66,23.66,23.65,23.65,4500.0,15.0738,15.0738,15.0675,15.0675,4500.0
2005-06-21 13:40:00,23.65,23.67,23.65,23.67,3900.0,15.0675,15.0802,15.0675,15.0802,3900.0
2005-06-21 13:45:00,23.68,23.69,23.68,23.69,3750.0,15.0866,15.0929,15.0866,15.0929,3750.0
2005-06-21 13:50:00,23.68,23.68,23.63,23.63,6000.0,15.0866,15.0866,15.0547,15.0547,6000.0
2005-06-21 13:55:00,23.63,23.63,23.63,23.63,6600.0,15.0547,15.0547,15.0547,15.0547,6600.0
2005-06-21 14:00:00,23.63,23.63,23.62,23.62,4050.0,15.0547,15.0547,15.0483,15.0483,4050.0
2005-06-21 14:05:00,23.62,23.63,23.57,23.57,9450.0,15.0483,15.0547,15.0165,15.0165,9450.0
2005-06-21 14:10:00,23.57,23.57,23.56,23.56,8400.0,15.0165,15.0165,15.0101,15.0101,8400.0
2005-06-21 14:15:00,23.56,23.61,23.56,23.61,7500.0,15.0101,15.042,15.0101,15.042,7500.0
2005-06-21 14:20:00,23.61,23.63,23.61,23.63,4350.0,15.042,15.0547,15.042,15.0547,4350.0
2005-06-21 14:25:00,23.64,23.65,23.64,23.65,12450.0,15.0611,15.0675,15.0611,15.0675,12450.0
2005-06-21 14:30:00,23.65,23.65,23.64,23.64,2250.0,15.0675,15.0675,15.0611,15.0611,2250.0
2005-06-21 14:35:00,23.64,23.68,23.63,23.68,5250.0,15.0611,15.0866,15.0547,15.0866,5250.0
2005-06-21 14:40:00,23.69,23.7,23.69,23.7,3900.0,15.0929,15.0993,15.0929,15.0993,3900.0
2005-06-21 14:45:00,23.69,23.71,23.69,23.7,9300.0,15.0929,15.1057,15.0929,15.0993,9300.0
2005-06-21 14:50:00,23.7,23.71,23.69,23.71,14850.0,15.0993,15.1057,15.0929,15.1057,14850.0
2005-06-21 14:55:00,23.71,23.71,23.69,23.7,3750.0,15.1057,15.1057,15.0929,15.0993,3750.0
2005-06-21 15:00:00,23.71,23.71,23.66,23.66,7500.0,15.1057,15.1057,15.0738,15.0738,7500.0
2005-06-21 15:05:00,23.67,23.67,23.66,23.67,14700.0,15.0802,15.0802,15.0738,15.0802,14700.0
2005-06-21 15:10:00,23.67,23.67,23.64,23.65,6750.0,15.0802,15.0802,15.0611,15.0675,6750.0
2005-06-21 15:15:00,23.65,23.67,23.65,23.65,14250.0,15.0675,15.0802,15.0675,15.0675,14250.0
2005-06-21 15:20:00,23.63,23.65,23.63,23.65,4350.0,15.0547,15.0675,15.0547,15.0675,4350.0
2005-06-21 15:25:00,23.66,23.7,23.66,23.7,7650.0,15.0738,15.0993,15.0738,15.0993,7650.0
2005-06-21 15:30:00,23.7,23.7,23.69,23.7,12450.0,15.0993,15.0993,15.0929,15.0993,12450.0
2005-06-21 15:35:00,23.7,23.71,23.69,23.7,6300.0,15.0993,15.1057,15.0929,15.0993,6300.0
2005-06-21 15:40:00,23.7,23.73,23.7,23.72,9150.0,15.0993,15.1184,15.0993,15.1121,9150.0
2005-06-21 15:45:00,23.72,23.72,23.69,23.69,7800.0,15.1121,15.1121,15.0929,15.0929,7800.0
2005-06-21 15:50:00,23.69,23.71,23.69,23.7,8700.0,15.0929,15.1057,15.0929,15.0993,8700.0
2005-06-21 15:55:00,23.69,23.7,23.69,23.69,17700.0,15.0929,15.0993,15.0929,15.0929,17700.0
2005-06-22 09:30:00,23.73,23.78,23.73,23.78,10500.0,15.1184,15.1503,15.1184,15.1503,10500.0
2005-06-22 09:35:00,23.8,23.81,23.8,23.81,6300.0,15.163,15.1694,15.163,15.1694,6300.0
2005-06-22 09:40:00,23.81,23.85,23.81,23.85,6450.0,15.1694,15.1949,15.1694,15.1949,6450.0
2005-06-22 09:45:00,23.85,23.9,23.81,23.81,9450.0,15.1949,15.2267,15.1694,15.1694,9450.0
2005-06-22 09:50:00,23.81,23.81,23.76,23.76,4500.0,15.1694,15.1694,15.1375,15.1375,4500.0
2005-06-22 09:55:00,23.76,23.76,23.74,23.74,6600.0,15.1375,15.1375,15.1248,15.1248,6600.0
2005-06-22 10:00:00,23.75,23.75,23.69,23.71,35700.0,15.1312,15.1312,15.0929,15.1057,35700.0
2005-06-22 10:05:00,23.71,23.71,23.69,23.69,1800.0,15.1057,15.1057,15.0929,15.0929,1800.0
2005-06-22 10:10:00,23.69,23.69,23.68,23.69,3150.0,15.0929,15.0929,15.0866,15.0929,3150.0
2005-06-22 10:15:00,23.69,23.7,23.69,23.7,9600.0,15.0929,15.0993,15.0929,15.0993,9600.0
2005-06-22 10:20:00,23.7,23.73,23.69,23.73,9300.0,15.0993,15.1184,15.0929,15.1184,9300.0
2005-06-22 10:25:00,23.73,23.73,23.71,23.71,111750.0,15.1184,15.1184,15.1057,15.1057,111750.0
2005-06-22 10:30:00,23.71,23.71,23.7,23.7,4800.0,15.1057,15.1057,15.0993,15.0993,4800.0
2005-06-22 10:35:00,23.7,23.73,23.7,23.73,3450.0,15.0993,15.1184,15.0993,15.1184,3450.0
2005-06-22 10:40:00,23.73,23.73,23.71,23.71,3600.0,15.1184,15.1184,15.1057,15.1057,3600.0
2005-06-22 10:45:00,23.72,23.72,23.71,23.71,3450.0,15.1121,15.1121,15.1057,15.1057,3450.0
2005-06-22 10:50:00,23.7,23.7,23.69,23.69,900.0,15.0993,15.0993,15.0929,15.0929,900.0
2005-06-22 10:55:00,23.69,23.69,23.65,23.66,4350.0,15.0929,15.0929,15.0675,15.0738,4350.0
2005-06-22 11:00:00,23.67,23.7,23.65,23.67,6900.0,15.0802,15.0993,15.0675,15.0802,6900.0
2005-06-22 11:05:00,23.67,23.67,23.6,23.6,5400.0,15.0802,15.0802,15.0356,15.0356,5400.0
2005-06-22 11:10:00,23.6,23.62,23.6,23.62,4050.0,15.0356,15.0483,15.0356,15.0483,4050.0
2005-06-22 11:15:00,23.62,23.62,23.61,23.62,6000.0,15.0483,15.0483,15.042,15.0483,6000.0
2005-06-22 11:20:00,23.62,23.63,23.62,23.63,2700.0,15.0483,15.0547,15.0483,15.0547,2700.0
2005-06-22 11:25:00,23.63,23.69,23.63,23.65,4200.0,15.0547,15.0929,15.0547,15.0675,4200.0
2005-06-22 11:30:00,23.65,23.65,23.64,23.64,5100.0,15.0675,15.0675,15.0611,15.0611,5100.0
2005-06-22 11:35:00,23.64,23.65,23.64,23.64,4200.0,15.0611,15.0675,15.0611,15.0611,4200.0
2005-06-22 11:40:00,23.64,23.64,23.62,23.62,900.0,15.0611,15.0611,15.0483,15.0483,900.0
2005-06-22 11:45:00,23.63,23.65,23.62,23.64,4500.0,15.0547,15.0675,15.0483,15.0611,4500.0
2005-06-22 11:50:00,23.63,23.64,23.63,23.64,1200.0,15.0547,15.0611,15.0547,15.0611,1200.0
2005-06-22 11:55:00,23.63,23.64,23.59,23.59,6150.0,15.0547,15.0611,15.0292,15.0292,6150.0
2005-06-22 12:00:00,23.59,23.59,23.57,23.57,7650.0,15.0292,15.0292,15.0165,15.0165,7650.0
2005-06-22 12:05:00,23.58,23.6,23.58,23.6,2100.0,15.0229,15.0356,15.0229,15.0356,2100.0
2005-06-22 12:10:00,23.59,23.6,23.59,23.59,5550.0,15.0292,15.0356,15.0292,15.0292,5550.0
2005-06-22 12:15:00,23.6,23.6,23.58,23.58,3450.0,15.0356,15.0356,15.0229,15.0229,3450.0
2005-06-22 12:20:00,23.58,23.58,23.58,23.58,900.0,15.0229,15.0229,15.0229,15.0229,900.0
2005-06-22 12:25:00,23.58,23.59,23.57,23.58,1200.0,15.0229,15.0292,15.0165,15.0229,1200.0
2005-06-22 12:30:00,23.57,23.57,23.56,23.56,3900.0,15.0165,15.0165,15.0101,15.0101,3900.0
2005-06-22 12:35:00,23.56,23.56,23.55,23.55,1200.0,15.0101,15.0101,15.0037,15.0037,1200.0
2005-06-22 12:40:00,23.55,23.57,23.55,23.57,1200.0,15.0037,15.0165,15.0037,15.0165,1200.0
2005-06-22 12:45:00,23.57,23.58,23.56,23.58,2700.0,15.0165,15.0229,15.0101,15.0229,2700.0
2005-06-22 12:50:00,23.58,23.62,23.58,23.62,6600.0,15.0229,15.0483,15.0229,15.0483,6600.0
2005-06-22 12:55:00,23.61,23.61,23.6,23.61,3000.0,15.042,15.042,15.0356,15.042,3000.0
2005-06-22 13:00:00,23.6,23.68,23.6,23.65,12150.0,15.0356,15.0866,15.0356,15.0675,12150.0
2005-06-22 13:05:00,23.65,23.67,23.65,23.67,7050.0,15.0675,15.0802,15.0675,15.0802,7050.0
2005-06-22 13:10:00,23.67,23.67,23.66,23.66,1800.0,15.0802,15.0802,15.0738,15.0738,1800.0
2005-06-22 13:15:00,23.66,23.69,23.65,23.69,5100.0,15.0738,15.0929,15.0675,15.0929,5100.0
2005-06-22 13:20:00,23.69,23.7,23.69,23.7,3600.0,15.0929,15.0993,15.0929,15.0993,3600.0
2005-06-22 13:25:00,23.69,23.7,23.69,23.7,1200.0,15.0929,15.0993,15.0929,15.0993,1200.0
2005-06-22 13:30:00,23.7,23.7,23.67,23.67,3150.0,15.0993,15.0993,15.0802,15.0802,3150.0
2005-06-22 13:35:00,23.67,23.69,23.67,23.67,1200.0,15.0802,15.0929,15.0802,15.0802,1200.0
2005-06-22 13:40:00,23.65,23.65,23.64,23.64,2400.0,15.0675,15.0675,15.0611,15.0611,2400.0
2005-06-22 13:45:00,23.65,23.65,23.62,23.63,3450.0,15.0675,15.0675,15.0483,15.0547,3450.0
2005-06-22 13:50:00,23.61,23.61,23.58,23.58,2550.0,15.042,15.042,15.0229,15.0229,2550.0
2005-06-22 13:55:00,23.59,23.59,23.55,23.55,2250.0,15.0292,15.0292,15.0037,15.0037,2250.0
2005-06-22 14:00:00,23.57,23.57,23.52,23.53,7050.0,15.0165,15.0165,14.9846,14.991,7050.0
2005-06-22 14:05:00,23.53,23.58,23.53,23.57,2250.0,14.991,15.0229,14.991,15.0165,2250.0
2005-06-22 14:10:00,23.56,23.58,23.56,23.57,1950.0,15.0101,15.0229,15.0101,15.0165,1950.0
2005-06-22 14:15:00,23.58,23.58,23.57,23.57,1050.0,15.0229,15.0229,15.0165,15.0165,1050.0
2005-06-22 14:20:00,23.57,23.57,23.54,23.57,3900.0,15.0165,15.0165,14.9974,15.0165,3900.0
2005-06-22 14:25:00,23.59,23.59,23.57,23.57,1950.0,15.0292,15.0292,15.0165,15.0165,1950.0
2005-06-22 14:30:00,23.58,23.58,23.56,23.56,4500.0,15.0229,15.0229,15.0101,15.0101,4500.0
2005-06-22 14:35:00,23.56,23.58,23.56,23.58,6000.0,15.0101,15.0229,15.0101,15.0229,6000.0
2005-06-22 14:40:00,23.57,23.61,23.57,23.6,4050.0,15.0165,15.042,15.0165,15.0356,4050.0
2005-06-22 14:45:00,23.61,23.63,23.61,23.62,16050.0,15.042,15.0547,15.042,15.0483,16050.0
2005-06-22 14:50:00,23.62,23.63,23.62,23.63,8850.0,15.0483,15.0547,15.0483,15.0547,8850.0
2005-06-22 14:55:00,23.64,23.66,23.63,23.66,2250.0,15.0611,15.0738,15.0547,15.0738,2250.0
2005-06-22 15:00:00,23.65,23.67,23.65,23.67,4350.0,15.0675,15.0802,15.0675,15.0802,4350.0
2005-06-22 15:05:00,23.67,23.68,23.65,23.65,3450.0,15.0802,15.0866,15.0675,15.0675,3450.0
2005-06-22 15:10:00,23.64,23.65,23.64,23.65,3600.0,15.0611,15.0675,15.0611,15.0675,3600.0
2005-06-22 15:15:00,23.65,23.67,23.65,23.65,7950.0,15.0675,15.0802,15.0675,15.0675,7950.0
2005-06-22 15:20:00,23.66,23.66,23.63,23.63,2850.0,15.0738,15.0738,15.0547,15.0547,2850.0
2005-06-22 15:25:00,23.65,23.65,23.63,23.63,1650.0,15.0675,15.0675,15.0547,15.0547,1650.0
2005-06-22 15:30:00,23.64,23.64,23.63,23.63,9750.0,15.0611,15.0611,15.0547,15.0547,9750.0
2005-06-22 15:35:00,23.63,23.63,23.61,23.63,19200.0,15.0547,15.0547,15.042,15.0547,19200.0
2005-06-22 15:40:00,23.63,23.63,23.63,23.63,4350.0,15.0547,15.0547,15.0547,15.0547,4350.0
2005-06-22 15:45:00,23.64,23.67,23.64,23.67,9900.0,15.0611,15.0802,15.0611,15.0802,9900.0
2005-06-22 15:50:00,23.67,23.67,23.62,23.62,9450.0,15.0802,15.0802,15.0483,15.0483,9450.0
2005-06-22 15:55:00,23.62,23.62,23.57,23.57,25950.0,15.0483,15.0483,15.0165,15.0165,25950.0
2005-06-23 09:30:00,23.53,23.55,23.51,23.54,6000.0,14.991,15.0037,14.9783,14.9974,6000.0
2005-06-23 09:35:00,23.55,23.57,23.49,23.51,3900.0,15.0037,15.0165,14.9655,14.9783,3900.0
2005-06-23 09:40:00,23.52,23.53,23.51,23.53,3000.0,14.9846,14.991,14.9783,14.991,3000.0
2005-06-23 09:45:00,23.53,23.58,23.53,23.57,3150.0,14.991,15.0229,14.991,15.0165,3150.0
2005-06-23 09:50:00,23.56,23.57,23.56,23.56,1050.0,15.0101,15.0165,15.0101,15.0101,1050.0
2005-06-23 09:55:00,23.56,23.56,23.54,23.55,600.0,15.0101,15.0101,14.9974,15.0037,600.0
2005-06-23 10:00:00,23.54,23.55,23.5,23.53,6450.0,14.9974,15.0037,14.9719,14.991,6450.0
2005-06-23 10:05:00,23.53,23.55,23.51,23.55,3600.0,14.991,15.0037,14.9783,15.0037,3600.0
2005-06-23 10:10:00,23.55,23.56,23.53,23.53,2550.0,15.0037,15.0101,14.991,14.991,2550.0
2005-06-23 10:15:00,23.52,23.52,23.51,23.51,900.0,14.9846,14.9846,14.9783,14.9783,900.0
2005-06-23 10:20:00,23.5,23.51,23.48,23.51,3450.0,14.9719,14.9783,14.9592,14.9783,3450.0
2005-06-23 10:25:00,23.51,23.51,23.5,23.51,2700.0,14.9783,14.9783,14.9719,14.9783,2700.0
2005-06-23 10:30:00,23.51,23.53,23.51,23.53,1050.0,14.9783,14.991,14.9783,14.991,1050.0
2005-06-23 10:35:00,23.54,23.55,23.5,23.53,5850.0,14.9974,15.0037,14.9719,14.991,5850.0
2005-06-23 10:40:00,23.55,23.59,23.55,23.59,2700.0,15.0037,15.0292,15.0037,15.0292,2700.0
2005-06-23 10:45:00,23.59,23.59,23.54,23.56,1950.0,15.0292,15.0292,14.9974,15.0101,1950.0
2005-06-23 10:50:00,23.56,23.56,23.53,23.53,2550.0,15.0101,15.0101,14.991,14.991,2550.0
2005-06-23 10:55:00,23.52,23.53,23.47,23.52,6150.0,14.9846,14.991,14.9528,14.9846,6150.0
2005-06-23 11:00:00,23.53,23.58,23.53,23.57,3450.0,14.991,15.0229,14.991,15.0165,3450.0
2005-06-23 11:05:00,23.57,23.6,23.57,23.59,2250.0,15.0165,15.0356,15.0165,15.0292,2250.0
2005-06-23 11:10:00,23.59,23.64,23.59,23.61,3900.0,15.0292,15.0611,15.0292,15.042,3900.0
2005-06-23 11:15:00,23.61,23.61,23.58,23.59,4200.0,15.042,15.042,15.0229,15.0292,4200.0
2005-06-23 11:20:00,23.59,23.67,23.59,23.64,7500.0,15.0292,15.0802,15.0292,15.0611,7500.0
2005-06-23 11:25:00,23.64,23.64,23.62,23.62,2250.0,15.0611,15.0611,15.0483,15.0483,2250.0
2005-06-23 11:30:00,23.63,23.63,23.59,23.59,4500.0,15.0547,15.0547,15.0292,15.0292,4500.0
2005-06-23 11:35:00,23.59,23.59,23.56,23.57,4350.0,15.0292,15.0292,15.0101,15.0165,4350.0
2005-06-23 11:40:00,23.61,23.63,23.61,23.62,1950.0,15.042,15.0547,15.042,15.0483,1950.0
2005-06-23 11:45:00,23.63,23.65,23.61,23.65,2700.0,15.0547,15.0675,15.042,15.0675,2700.0
2005-06-23 11:50:00,23.64,23.66,23.64,23.64,2850.0,15.0611,15.0738,15.0611,15.0611,2850.0
2005-06-23 11:55:00,23.63,23.64,23.62,23.62,2700.0,15.0547,15.0611,15.0483,15.0483,2700.0
2005-06-23 12:00:00,23.61,23.62,23.59,23.61,2400.0,15.042,15.0483,15.0292,15.042,2400.0
2005-06-23 12:05:00,23.61,23.65,23.61,23.65,1500.0,15.042,15.0675,15.042,15.0675,1500.0
2005-06-23 12:10:00,23.63,23.63,23.61,23.62,2400.0,15.0547,15.0547,15.042,15.0483,2400.0
2005-06-23 12:15:00,23.62,23.63,23.61,23.63,1500.0,15.0483,15.0547,15.042,15.0547,1500.0
2005-06-23 12:20:00,23.61,23.62,23.61,23.62,1050.0,15.042,15.0483,15.042,15.0483,1050.0
2005-06-23 12:25:00,23.62,23.63,23.62,23.63,1950.0,15.0483,15.0547,15.0483,15.0547,1950.0
2005-06-23 12:30:00,23.61,23.62,23.61,23.62,750.0,15.042,15.0483,15.042,15.0483,750.0
2005-06-23 12:35:00,23.63,23.64,23.63,23.64,600.0,15.0547,15.0611,15.0547,15.0611,600.0
2005-06-23 12:40:00,23.65,23.67,23.63,23.63,3750.0,15.0675,15.0802,15.0547,15.0547,3750.0
2005-06-23 12:45:00,23.63,23.63,23.62,23.62,300.0,15.0547,15.0547,15.0483,15.0483,300.0
2005-06-23 12:50:00,23.62,23.63,23.62,23.62,1200.0,15.0483,15.0547,15.0483,15.0483,1200.0
2005-06-23 12:55:00,23.61,23.62,23.61,23.62,2250.0,15.042,15.0483,15.042,15.0483,2250.0
2005-06-23 13:00:00,23.61,23.63,23.61,23.62,1350.0,15.042,15.0547,15.042,15.0483,1350.0
2005-06-23 13:05:00,23.63,23.67,23.63,23.65,4200.0,15.0547,15.0802,15.0547,15.0675,4200.0
2005-06-23 13:10:00,23.65,23.65,23.61,23.62,5400.0,15.0675,15.0675,15.042,15.0483,5400.0
2005-06-23 13:15:00,23.63,23.63,23.63,23.63,300.0,15.0547,15.0547,15.0547,15.0547,300.0
2005-06-23 13:20:00,23.65,23.67,23.65,23.67,1350.0,15.0675,15.0802,15.0675,15.0802,1350.0
2005-06-23 13:25:00,23.67,23.68,23.67,23.68,1050.0,15.0802,15.0866,15.0802,15.0866,1050.0
2005-06-23 13:30:00,23.67,23.69,23.63,23.67,10650.0,15.0802,15.0929,15.0547,15.0802,10650.0
2005-06-23 13:35:00,23.66,23.66,23.6,23.61,3300.0,15.0738,15.0738,15.0356,15.042,3300.0
2005-06-23 13:40:00,23.59,23.59,23.48,23.51,13800.0,15.0292,15.0292,14.9592,14.9783,13800.0
2005-06-23 13:45:00,23.51,23.54,23.47,23.47,5700.0,14.9783,14.9974,14.9528,14.9528,5700.0
2005-06-23 13:50:00,23.45,23.45,23.43,23.45,4050.0,14.94,14.94,14.9273,14.94,4050.0
2005-06-23 13:55:00,23.43,23.49,23.43,23.47,8100.0,14.9273,14.9655,14.9273,14.9528,8100.0
2005-06-23 14:00:00,23.47,23.47,23.47,23.47,600.0,14.9528,14.9528,14.9528,14.9528,600.0
2005-06-23 14:05:00,23.47,23.51,23.47,23.51,1950.0,14.9528,14.9783,14.9528,14.9783,1950.0
2005-06-23 14:10:00,23.51,23.51,23.47,23.51,4650.0,14.9783,14.9783,14.9528,14.9783,4650.0
2005-06-23 14:15:00,23.5,23.53,23.49,23.53,3450.0,14.9719,14.991,14.9655,14.991,3450.0
2005-06-23 14:20:00,23.54,23.59,23.54,23.59,13050.0,14.9974,15.0292,14.9974,15.0292,13050.0
2005-06-23 14:25:00,23.58,23.59,23.57,23.59,12000.0,15.0229,15.0292,15.0165,15.0292,12000.0
2005-06-23 14:30:00,23.57,23.61,23.57,23.61,13350.0,15.0165,15.042,15.0165,15.042,13350.0
2005-06-23 14:35:00,23.61,23.65,23.61,23.63,4050.0,15.042,15.0675,15.042,15.0547,4050.0
2005-06-23 14:40:00,23.64,23.64,23.6,23.6,1950.0,15.0611,15.0611,15.0356,15.0356,1950.0
2005-06-23 14:45:00,23.61,23.63,23.6,23.63,1950.0,15.042,15.0547,15.0356,15.0547,1950.0
2005-06-23 14:50:00,23.63,23.63,23.6,23.62,10500.0,15.0547,15.0547,15.0356,15.0483,10500.0
2005-06-23 14:55:00,23.63,23.63,23.61,23.61,4650.0,15.0547,15.0547,15.042,15.042,4650.0
2005-06-23 15:00:00,23.61,23.61,23.58,23.58,2550.0,15.042,15.042,15.0229,15.0229,2550.0
2005-06-23 15:05:00,23.58,23.59,23.52,23.52,6450.0,15.0229,15.0292,14.9846,14.9846,6450.0
2005-06-23 15:10:00,23.52,23.53,23.52,23.52,9300.0,14.9846,14.991,14.9846,14.9846,9300.0
2005-06-23 15:15:00,23.52,23.56,23.52,23.55,8400.0,14.9846,15.0101,14.9846,15.0037,8400.0
2005-06-23 15:20:00,23.55,23.55,23.52,23.53,8400.0,15.0037,15.0037,14.9846,14.991,8400.0
2005-06-23 15:25:00,23.53,23.53,23.44,23.45,11550.0,14.991,14.991,14.9337,14.94,11550.0
2005-06-23 15:30:00,23.46,23.49,23.46,23.49,20700.0,14.9464,14.9655,14.9464,14.9655,20700.0
2005-06-23 15:35:00,23.5,23.53,23.5,23.53,30750.0,14.9719,14.991,14.9719,14.991,30750.0
2005-06-23 15:40:00,23.53,23.53,23.5,23.5,5100.0,14.991,14.991,14.9719,14.9719,5100.0
2005-06-23 15:45:00,23.49,23.51,23.49,23.51,8400.0,14.9655,14.9783,14.9655,14.9783,8400.0
2005-06-23 15:50:00,23.51,23.55,23.51,23.51,12750.0,14.9783,15.0037,14.9783,14.9783,12750.0
2005-06-23 15:55:00,23.51,23.51,23.45,23.46,16050.0,14.9783,14.9783,14.94,14.9464,16050.0
2005-06-24 09:30:00,23.37,23.37,23.36,23.36,7500.0,14.8891,14.8891,14.8827,14.8827,7500.0
2005-06-24 09:35:00,23.37,23.37,23.27,23.29,10200.0,14.8891,14.8891,14.8254,14.8381,10200.0
2005-06-24 09:40:00,23.24,23.25,23.21,23.23,6150.0,14.8062,14.8126,14.7871,14.7999,6150.0
2005-06-24 09:45:00,23.25,23.25,23.21,23.24,9150.0,14.8126,14.8126,14.7871,14.8062,9150.0
2005-06-24 09:50:00,23.23,23.23,23.16,23.16,9000.0,14.7999,14.7999,14.7553,14.7553,9000.0
2005-06-24 09:55:00,23.15,23.19,23.15,23.19,91950.0,14.7489,14.7744,14.7489,14.7744,91950.0
2005-06-24 10:00:00,23.18,23.18,23.13,23.13,3000.0,14.768,14.768,14.7362,14.7362,3000.0
2005-06-24 10:05:00,23.14,23.14,23.1,23.12,11700.0,14.7425,14.7425,14.7171,14.7298,11700.0
2005-06-24 10:10:00,23.12,23.14,23.1,23.13,5550.0,14.7298,14.7425,14.7171,14.7362,5550.0
2005-06-24 10:15:00,23.11,23.11,23.07,23.07,6750.0,14.7234,14.7234,14.6979,14.6979,6750.0
2005-06-24 10:20:00,23.05,23.07,23.04,23.07,5550.0,14.6852,14.6979,14.6788,14.6979,5550.0
2005-06-24 10:25:00,23.05,23.05,23.03,23.04,2850.0,14.6852,14.6852,14.6725,14.6788,2850.0
2005-06-24 10:30:00,23.03,23.06,23.03,23.05,17550.0,14.6725,14.6916,14.6725,14.6852,17550.0
2005-06-24 10:35:00,23.05,23.12,23.05,23.11,4350.0,14.6852,14.7298,14.6852,14.7234,4350.0
2005-06-24 10:40:00,23.11,23.13,23.11,23.12,7050.0,14.7234,14.7362,14.7234,14.7298,7050.0
2005-06-24 10:45:00,23.12,23.12,23.07,23.1,12000.0,14.7298,14.7298,14.6979,14.7171,12000.0
2005-06-24 10:50:00,23.11,23.11,23.07,23.07,1650.0,14.7234,14.7234,14.6979,14.6979,1650.0
2005-06-24 10:55:00,23.07,23.09,23.04,23.07,9750.0,14.6979,14.7107,14.6788,14.6979,9750.0
2005-06-24 11:00:00,23.05,23.12,23.05,23.12,18150.0,14.6852,14.7298,14.6852,14.7298,18150.0
2005-06-24 11:05:00,23.13,23.15,23.11,23.11,10200.0,14.7362,14.7489,14.7234,14.7234,10200.0
2005-06-24 11:10:00,23.12,23.13,23.1,23.12,4650.0,14.7298,14.7362,14.7171,14.7298,4650.0
2005-06-24 11:15:00,23.14,23.21,23.14,23.21,97050.0,14.7425,14.7871,14.7425,14.7871,97050.0
2005-06-24 11:20:00,23.2,23.2,23.17,23.19,7200.0,14.7808,14.7808,14.7617,14.7744,7200.0
2005-06-24 11:25:00,23.17,23.18,23.17,23.17,6600.0,14.7617,14.768,14.7617,14.7617,6600.0
2005-06-24 11:30:00,23.17,23.19,23.17,23.19,14100.0,14.7617,14.7744,14.7617,14.7744,14100.0
2005-06-24 11:35:00,23.19,23.23,23.19,23.23,28350.0,14.7744,14.7999,14.7744,14.7999,28350.0
2005-06-24 11:40:00,23.22,23.22,23.21,23.21,2250.0,14.7935,14.7935,14.7871,14.7871,2250.0
2005-06-24 11:45:00,23.2,23.21,23.17,23.21,5250.0,14.7808,14.7871,14.7617,14.7871,5250.0
2005-06-24 11:50:00,23.21,23.21,23.21,23.21,4800.0,14.7871,14.7871,14.7871,14.7871,4800.0
2005-06-24 11:55:00,23.21,23.21,23.21,23.21,6600.0,14.7871,14.7871,14.7871,14.7871,6600.0
2005-06-24 12:00:00,23.21,23.21,23.2,23.21,5850.0,14.7871,14.7871,14.7808,14.7871,5850.0
2005-06-24 12:05:00,23.21,23.21,23.21,23.21,29400.0,14.7871,14.7871,14.7871,14.7871,29400.0
2005-06-24 12:10:00,23.2,23.22,23.2,23.21,4350.0,14.7808,14.7935,14.7808,14.7871,4350.0
2005-06-24 12:15:00,23.22,23.22,23.21,23.22,3900.0,14.7935,14.7935,14.7871,14.7935,3900.0
2005-06-24 12:20:00,23.21,23.23,23.21,23.23,7650.0,14.7871,14.7999,14.7871,14.7999,7650.0
2005-06-24 12:25:00,23.23,23.23,23.21,23.23,3750.0,14.7999,14.7999,14.7871,14.7999,3750.0
2005-06-24 12:30:00,23.22,23.23,23.22,23.23,1500.0,14.7935,14.7999,14.7935,14.7999,1500.0
2005-06-24 12:35:00,23.23,23.25,23.23,23.25,900.0,14.7999,14.8126,14.7999,14.8126,900.0
2005-06-24 12:40:00,23.25,23.25,23.25,23.25,1800.0,14.8126,14.8126,14.8126,14.8126,1800.0
2005-06-24 12:45:00,23.26,23.26,23.25,23.25,450.0,14.819,14.819,14.8126,14.8126,450.0
2005-06-24 12:50:00,23.25,23.25,23.25,23.25,300.0,14.8126,14.8126,14.8126,14.8126,300.0
2005-06-24 12:55:00,23.25,23.27,23.25,23.25,750.0,14.8126,14.8254,14.8126,14.8126,750.0
2005-06-24 13:00:00,23.25,23.28,23.25,23.28,5700.0,14.8126,14.8317,14.8126,14.8317,5700.0
2005-06-24 13:05:00,23.27,23.29,23.25,23.25,2250.0,14.8254,14.8381,14.8126,14.8126,2250.0
2005-06-24 13:10:00,23.24,23.24,23.22,23.22,5100.0,14.8062,14.8062,14.7935,14.7935,5100.0
2005-06-24 13:15:00,23.22,23.23,23.22,23.23,1800.0,14.7935,14.7999,14.7935,14.7999,1800.0
2005-06-24 13:20:00,23.22,23.23,23.21,23.21,2700.0,14.7935,14.7999,14.7871,14.7871,2700.0
2005-06-24 13:25:00,23.21,23.23,23.21,23.22,2400.0,14.7871,14.7999,14.7871,14.7935,2400.0
2005-06-24 13:30:00,23.22,23.23,23.22,23.23,3450.0,14.7935,14.7999,14.7935,14.7999,3450.0
2005-06-24 13:35:00,23.23,23.23,23.23,23.23,5700.0,14.7999,14.7999,14.7999,14.7999,5700.0
2005-06-24 13:40:00,23.23,23.25,23.23,23.24,2400.0,14.7999,14.8126,14.7999,14.8062,2400.0
2005-06-24 13:45:00,23.25,23.25,23.25,23.25,3900.0,14.8126,14.8126,14.8126,14.8126,3900.0
2005-06-24 13:50:00,23.25,23.31,23.25,23.31,10500.0,14.8126,14.8508,14.8126,14.8508,10500.0
2005-06-24 13:55:00,23.31,23.32,23.3,23.3,11100.0,14.8508,14.8572,14.8445,14.8445,11100.0
2005-06-24 14:00:00,23.29,23.3,23.29,23.29,5100.0,14.8381,14.8445,14.8381,14.8381,5100.0
2005-06-24 14:05:00,23.29,23.31,23.29,23.3,3000.0,14.8381,14.8508,14.8381,14.8445,3000.0
2005-06-24 14:10:00,23.31,23.32,23.31,23.32,1950.0,14.8508,14.8572,14.8508,14.8572,1950.0
2005-06-24 14:15:00,23.33,23.35,23.33,23.35,3000.0,14.8636,14.8763,14.8636,14.8763,3000.0
2005-06-24 14:20:00,23.38,23.38,23.36,23.37,1350.0,14.8954,14.8954,14.8827,14.8891,1350.0
2005-06-24 14:25:00,23.36,23.37,23.36,23.37,9900.0,14.8827,14.8891,14.8827,14.8891,9900.0
2005-06-24 14:30:00,23.37,23.37,23.36,23.37,4050.0,14.8891,14.8891,14.8827,14.8891,4050.0
2005-06-24 14:35:00,23.37,23.39,23.37,23.39,4050.0,14.8891,14.9018,14.8891,14.9018,4050.0
2005-06-24 14:40:00,23.39,23.4,23.38,23.38,6450.0,14.9018,14.9082,14.8954,14.8954,6450.0
2005-06-24 14:45:00,23.38,23.39,23.38,23.39,5850.0,14.8954,14.9018,14.8954,14.9018,5850.0
2005-06-24 14:50:00,23.39,23.4,23.39,23.39,7050.0,14.9018,14.9082,14.9018,14.9018,7050.0
2005-06-24 14:55:00,23.39,23.39,23.35,23.35,5700.0,14.9018,14.9018,14.8763,14.8763,5700.0
2005-06-24 15:00:00,23.35,23.35,23.34,23.34,4200.0,14.8763,14.8763,14.87,14.87,4200.0
2005-06-24 15:05:00,23.34,23.35,23.33,23.33,10350.0,14.87,14.8763,14.8636,14.8636,10350.0
2005-06-24 15:10:00,23.33,23.36,23.32,23.36,10800.0,14.8636,14.8827,14.8572,14.8827,10800.0
2005-06-24 15:15:00,23.35,23.35,23.34,23.35,3300.0,14.8763,14.8763,14.87,14.8763,3300.0
2005-06-24 15:20:00,23.34,23.36,23.34,23.36,2850.0,14.87,14.8827,14.87,14.8827,2850.0
2005-06-24 15:25:00,23.35,23.37,23.35,23.37,5250.0,14.8763,14.8891,14.8763,14.8891,5250.0
2005-06-24 15:30:00,23.37,23.41,23.37,23.39,11850.0,14.8891,14.9146,14.8891,14.9018,11850.0
2005-06-24 15:35:00,23.39,23.4,23.36,23.4,8100.0,14.9018,14.9082,14.8827,14.9082,8100.0
2005-06-24 15:40:00,23.4,23.41,23.39,23.41,28800.0,14.9082,14.9146,14.9018,14.9146,28800.0
2005-06-24 15:45:00,23.4,23.41,23.39,23.41,11250.0,14.9082,14.9146,14.9018,14.9146,11250.0
2005-06-24 15:50:00,23.41,23.41,23.35,23.39,36150.0,14.9146,14.9146,14.8763,14.9018,36150.0
2005-06-24 15:55:00,23.39,23.39,23.37,23.37,26550.0,14.9018,14.9018,14.8891,14.8891,26550.0
2005-06-27 09:35:00,23.17,23.2,23.03,23.04,49650.0,14.7617,14.7808,14.6725,14.6788,49650.0
2005-06-27 09:40:00,23.05,23.11,23.03,23.08,12750.0,14.6852,14.7234,14.6725,14.7043,12750.0
2005-06-27 09:45:00,23.08,23.11,23.06,23.07,10350.0,14.7043,14.7234,14.6916,14.6979,10350.0
2005-06-27 09:50:00,23.07,23.09,23.06,23.09,7500.0,14.6979,14.7107,14.6916,14.7107,7500.0
2005-06-27 09:55:00,23.07,23.1,23.07,23.08,9300.0,14.6979,14.7171,14.6979,14.7043,9300.0
2005-06-27 10:00:00,23.08,23.09,23.07,23.09,9150.0,14.7043,14.7107,14.6979,14.7107,9150.0
2005-06-27 10:05:00,23.07,23.11,23.07,23.1,10800.0,14.6979,14.7234,14.6979,14.7171,10800.0
2005-06-27 10:10:00,23.1,23.11,23.1,23.11,7650.0,14.7171,14.7234,14.7171,14.7234,7650.0
2005-06-27 10:15:00,23.11,23.12,23.11,23.12,5250.0,14.7234,14.7298,14.7234,14.7298,5250.0
2005-06-27 10:20:00,23.13,23.19,23.13,23.19,12600.0,14.7362,14.7744,14.7362,14.7744,12600.0
2005-06-27 10:25:00,23.18,23.19,23.17,23.19,3750.0,14.768,14.7744,14.7617,14.7744,3750.0
2005-06-27 10:30:00,23.17,23.22,23.17,23.22,8400.0,14.7617,14.7935,14.7617,14.7935,8400.0
2005-06-27 10:35:00,23.23,23.27,23.22,23.27,7500.0,14.7999,14.8254,14.7935,14.8254,7500.0
2005-06-27 10:40:00,23.27,23.29,23.27,23.29,7800.0,14.8254,14.8381,14.8254,14.8381,7800.0
2005-06-27 10:45:00,23.29,23.29,23.26,23.27,9450.0,14.8381,14.8381,14.819,14.8254,9450.0
2005-06-27 10:50:00,23.27,23.28,23.27,23.28,3300.0,14.8254,14.8317,14.8254,14.8317,3300.0
2005-06-27 10:55:00,23.27,23.27,23.23,23.23,6450.0,14.8254,14.8254,14.7999,14.7999,6450.0
2005-06-27 11:00:00,23.23,23.24,23.23,23.24,2550.0,14.7999,14.8062,14.7999,14.8062,2550.0
2005-06-27 11:05:00,23.24,23.27,23.19,23.2,15000.0,14.8062,14.8254,14.7744,14.7808,15000.0
2005-06-27 11:10:00,23.2,23.23,23.2,23.23,6300.0,14.7808,14.7999,14.7808,14.7999,6300.0
2005-06-27 11:15:00,23.24,23.25,23.23,23.25,2250.0,14.8062,14.8126,14.7999,14.8126,2250.0
2005-06-27 11:20:00,23.28,23.31,23.28,23.31,6900.0,14.8317,14.8508,14.8317,14.8508,6900.0
2005-06-27 11:25:00,23.31,23.32,23.31,23.31,6000.0,14.8508,14.8572,14.8508,14.8508,6000.0
2005-06-27 11:30:00,23.31,23.31,23.27,23.27,3450.0,14.8508,14.8508,14.8254,14.8254,3450.0
2005-06-27 11:35:00,23.26,23.26,23.25,23.25,3900.0,14.819,14.819,14.8126,14.8126,3900.0
2005-06-27 11:40:00,23.25,23.27,23.25,23.27,3600.0,14.8126,14.8254,14.8126,14.8254,3600.0
2005-06-27 11:45:00,23.27,23.28,23.27,23.28,3450.0,14.8254,14.8317,14.8254,14.8317,3450.0
2005-06-27 11:50:00,23.29,23.29,23.29,23.29,3450.0,14.8381,14.8381,14.8381,14.8381,3450.0
2005-06-27 11:55:00,23.3,23.31,23.29,23.31,2400.0,14.8445,14.8508,14.8381,14.8508,2400.0
2005-06-27 12:00:00,23.31,23.32,23.31,23.32,3750.0,14.8508,14.8572,14.8508,14.8572,3750.0
2005-06-27 12:05:00,23.32,23.33,23.32,23.33,1500.0,14.8572,14.8636,14.8572,14.8636,1500.0
2005-06-27 12:10:00,23.33,23.34,23.32,23.33,10650.0,14.8636,14.87,14.8572,14.8636,10650.0
2005-06-27 12:15:00,23.33,23.34,23.33,23.33,1650.0,14.8636,14.87,14.8636,14.8636,1650.0
2005-06-27 12:20:00,23.33,23.35,23.33,23.35,3300.0,14.8636,14.8763,14.8636,14.8763,3300.0
2005-06-27 12:25:00,23.35,23.36,23.35,23.35,3150.0,14.8763,14.8827,14.8763,14.8763,3150.0
2005-06-27 12:30:00,23.35,23.36,23.35,23.36,4650.0,14.8763,14.8827,14.8763,14.8827,4650.0
2005-06-27 12:35:00,23.36,23.39,23.36,23.38,4800.0,14.8827,14.9018,14.8827,14.8954,4800.0
2005-06-27 12:40:00,23.38,23.38,23.37,23.38,2400.0,14.8954,14.8954,14.8891,14.8954,2400.0
2005-06-27 12:45:00,23.37,23.38,23.35,23.35,3750.0,14.8891,14.8954,14.8763,14.8763,3750.0
2005-06-27 12:50:00,23.35,23.35,23.35,23.35,2400.0,14.8763,14.8763,14.8763,14.8763,2400.0
2005-06-27 12:55:00,23.36,23.37,23.35,23.37,2550.0,14.8827,14.8891,14.8763,14.8891,2550.0
2005-06-27 13:00:00,23.36,23.36,23.35,23.35,2850.0,14.8827,14.8827,14.8763,14.8763,2850.0
2005-06-27 13:05:00,23.35,23.37,23.35,23.37,2550.0,14.8763,14.8891,14.8763,14.8891,2550.0
2005-06-27 13:10:00,23.37,23.38,23.37,23.38,3600.0,14.8891,14.8954,14.8891,14.8954,3600.0
2005-06-27 13:15:00,23.38,23.39,23.38,23.39,2700.0,14.8954,14.9018,14.8954,14.9018,2700.0
2005-06-27 13:20:00,23.39,23.4,23.38,23.39,5700.0,14.9018,14.9082,14.8954,14.9018,5700.0
2005-06-27 13:25:00,23.39,23.41,23.39,23.4,5550.0,14.9018,14.9146,14.9018,14.9082,5550.0
2005-06-27 13:30:00,23.4,23.41,23.4,23.4,5250.0,14.9082,14.9146,14.9082,14.9082,5250.0
2005-06-27 13:35:00,23.4,23.41,23.4,23.41,3750.0,14.9082,14.9146,14.9082,14.9146,3750.0
2005-06-27 13:40:00,23.42,23.43,23.41,23.41,4650.0,14.9209,14.9273,14.9146,14.9146,4650.0
2005-06-27 13:45:00,23.41,23.41,23.39,23.39,7800.0,14.9146,14.9146,14.9018,14.9018,7800.0
2005-06-27 13:50:00,23.39,23.39,23.38,23.38,8250.0,14.9018,14.9018,14.8954,14.8954,8250.0
2005-06-27 13:55:00,23.37,23.37,23.34,23.34,9000.0,14.8891,14.8891,14.87,14.87,9000.0
2005-06-27 14:00:00,23.34,23.35,23.33,23.35,5850.0,14.87,14.8763,14.8636,14.8763,5850.0
2005-06-27 14:05:00,23.35,23.39,23.35,23.38,3300.0,14.8763,14.9018,14.8763,14.8954,3300.0
2005-06-27 14:10:00,23.39,23.42,23.39,23.42,4350.0,14.9018,14.9209,14.9018,14.9209,4350.0
2005-06-27 14:15:00,23.43,23.43,23.39,23.39,4200.0,14.9273,14.9273,14.9018,14.9018,4200.0
2005-06-27 14:20:00,23.39,23.39,23.35,23.37,4050.0,14.9018,14.9018,14.8763,14.8891,4050.0
2005-06-27 14:25:00,23.37,23.38,23.35,23.35,4200.0,14.8891,14.8954,14.8763,14.8763,4200.0
2005-06-27 14:30:00,23.34,23.4,23.34,23.39,8250.0,14.87,14.9082,14.87,14.9018,8250.0
2005-06-27 14:35:00,23.39,23.39,23.35,23.36,4950.0,14.9018,14.9018,14.8763,14.8827,4950.0
2005-06-27 14:40:00,23.35,23.35,23.34,23.35,5400.0,14.8763,14.8763,14.87,14.8763,5400.0
2005-06-27 14:45:00,23.35,23.35,23.34,23.34,2250.0,14.8763,14.8763,14.87,14.87,2250.0
2005-06-27 14:50:00,23.33,23.35,23.33,23.35,3750.0,14.8636,14.8763,14.8636,14.8763,3750.0
2005-06-27 14:55:00,23.35,23.35,23.35,23.35,5850.0,14.8763,14.8763,14.8763,14.8763,5850.0
2005-06-27 15:00:00,23.35,23.35,23.33,23.34,9450.0,14.8763,14.8763,14.8636,14.87,9450.0
2005-06-27 15:05:00,23.34,23.37,23.34,23.37,20550.0,14.87,14.8891,14.87,14.8891,20550.0
2005-06-27 15:10:00,23.37,23.39,23.37,23.39,10350.0,14.8891,14.9018,14.8891,14.9018,10350.0
2005-06-27 15:15:00,23.39,23.43,23.39,23.43,11100.0,14.9018,14.9273,14.9018,14.9273,11100.0
2005-06-27 15:20:00,23.45,23.45,23.43,23.45,12600.0,14.94,14.94,14.9273,14.94,12600.0
2005-06-27 15:25:00,23.45,23.45,23.4,23.41,8100.0,14.94,14.94,14.9082,14.9146,8100.0
2005-06-27 15:30:00,23.41,23.45,23.41,23.43,6300.0,14.9146,14.94,14.9146,14.9273,6300.0
2005-06-27 15:35:00,23.43,23.45,23.43,23.44,13800.0,14.9273,14.94,14.9273,14.9337,13800.0
2005-06-27 15:40:00,23.43,23.43,23.41,23.41,7800.0,14.9273,14.9273,14.9146,14.9146,7800.0
2005-06-27 15:45:00,23.41,23.43,23.41,23.42,19650.0,14.9146,14.9273,14.9146,14.9209,19650.0
2005-06-27 15:50:00,23.42,23.42,23.39,23.4,12600.0,14.9209,14.9209,14.9018,14.9082,12600.0
2005-06-27 15:55:00,23.4,23.4,23.37,23.39,19650.0,14.9082,14.9082,14.8891,14.9018,19650.0
2005-06-28 09:30:00,23.46,23.51,23.46,23.5,10800.0,14.9464,14.9783,14.9464,14.9719,10800.0
2005-06-28 09:35:00,23.49,23.53,23.4,23.51,5550.0,14.9655,14.991,14.9082,14.9783,5550.0
2005-06-28 09:40:00,23.5,23.51,23.4,23.49,4050.0,14.9719,14.9783,14.9082,14.9655,4050.0
2005-06-28 09:45:00,23.52,23.53,23.52,23.53,17100.0,14.9846,14.991,14.9846,14.991,17100.0
2005-06-28 09:50:00,23.53,23.59,23.53,23.55,10200.0,14.991,15.0292,14.991,15.0037,10200.0
2005-06-28 09:55:00,23.53,23.54,23.48,23.53,20550.0,14.991,14.9974,14.9592,14.991,20550.0
2005-06-28 10:00:00,23.53,23.6,23.52,23.6,9150.0,14.991,15.0356,14.9846,15.0356,9150.0
2005-06-28 10:05:00,23.57,23.57,23.53,23.55,6450.0,15.0165,15.0165,14.991,15.0037,6450.0
2005-06-28 10:10:00,23.55,23.61,23.55,23.61,4650.0,15.0037,15.042,15.0037,15.042,4650.0
2005-06-28 10:15:00,23.61,23.63,23.6,23.63,6750.0,15.042,15.0547,15.0356,15.0547,6750.0
2005-06-28 10:20:00,23.63,23.75,23.61,23.75,38250.0,15.0547,15.1312,15.042,15.1312,38250.0
2005-06-28 10:25:00,23.75,23.75,23.69,23.69,7050.0,15.1312,15.1312,15.0929,15.0929,7050.0
2005-06-28 10:30:00,23.7,23.71,23.67,23.67,3000.0,15.0993,15.1057,15.0802,15.0802,3000.0
2005-06-28 10:35:00,23.68,23.71,23.68,23.71,5100.0,15.0866,15.1057,15.0866,15.1057,5100.0
2005-06-28 10:40:00,23.68,23.68,23.65,23.65,5850.0,15.0866,15.0866,15.0675,15.0675,5850.0
2005-06-28 10:45:00,23.65,23.65,23.63,23.65,8400.0,15.0675,15.0675,15.0547,15.0675,8400.0
2005-06-28 10:50:00,23.65,23.66,23.65,23.65,2700.0,15.0675,15.0738,15.0675,15.0675,2700.0
2005-06-28 10:55:00,23.65,23.68,23.61,23.65,10650.0,15.0675,15.0866,15.042,15.0675,10650.0
2005-06-28 11:00:00,23.66,23.67,23.65,23.65,7050.0,15.0738,15.0802,15.0675,15.0675,7050.0
2005-06-28 11:05:00,23.66,23.69,23.65,23.69,8850.0,15.0738,15.0929,15.0675,15.0929,8850.0
2005-06-28 11:10:00,23.69,23.69,23.67,23.67,6300.0,15.0929,15.0929,15.0802,15.0802,6300.0
2005-06-28 11:15:00,23.68,23.68,23.65,23.67,12150.0,15.0866,15.0866,15.0675,15.0802,12150.0
2005-06-28 11:20:00,23.68,23.69,23.67,23.69,18000.0,15.0866,15.0929,15.0802,15.0929,18000.0
2005-06-28 11:25:00,23.69,23.69,23.68,23.69,9900.0,15.0929,15.0929,15.0866,15.0929,9900.0
2005-06-28 11:30:00,23.69,23.7,23.67,23.68,9000.0,15.0929,15.0993,15.0802,15.0866,9000.0
2005-06-28 11:35:00,23.68,23.7,23.65,23.69,12600.0,15.0866,15.0993,15.0675,15.0929,12600.0
2005-06-28 11:40:00,23.69,23.69,23.67,23.67,4050.0,15.0929,15.0929,15.0802,15.0802,4050.0
2005-06-28 11:45:00,23.67,23.67,23.67,23.67,5550.0,15.0802,15.0802,15.0802,15.0802,5550.0
2005-06-28 11:50:00,23.67,23.67,23.66,23.67,3600.0,15.0802,15.0802,15.0738,15.0802,3600.0
2005-06-28 11:55:00,23.67,23.67,23.66,23.66,2550.0,15.0802,15.0802,15.0738,15.0738,2550.0
2005-06-28 12:00:00,23.67,23.69,23.67,23.69,7500.0,15.0802,15.0929,15.0802,15.0929,7500.0
2005-06-28 12:05:00,23.69,23.69,23.67,23.69,13200.0,15.0929,15.0929,15.0802,15.0929,13200.0
2005-06-28 12:10:00,23.69,23.7,23.68,23.7,4800.0,15.0929,15.0993,15.0866,15.0993,4800.0
2005-06-28 12:15:00,23.71,23.71,23.69,23.7,8250.0,15.1057,15.1057,15.0929,15.0993,8250.0
2005-06-28 12:20:00,23.7,23.71,23.7,23.71,3300.0,15.0993,15.1057,15.0993,15.1057,3300.0
2005-06-28 12:25:00,23.71,23.71,23.67,23.69,9000.0,15.1057,15.1057,15.0802,15.0929,9000.0
2005-06-28 12:30:00,23.69,23.71,23.69,23.71,2250.0,15.0929,15.1057,15.0929,15.1057,2250.0
2005-06-28 12:35:00,23.71,23.75,23.71,23.75,5850.0,15.1057,15.1312,15.1057,15.1312,5850.0
2005-06-28 12:40:00,23.75,23.84,23.75,23.83,20250.0,15.1312,15.1885,15.1312,15.1821,20250.0
2005-06-28 12:45:00,23.83,23.85,23.83,23.85,3600.0,15.1821,15.1949,15.1821,15.1949,3600.0
2005-06-28 12:50:00,23.86,23.87,23.85,23.87,4350.0,15.2013,15.2076,15.1949,15.2076,4350.0
2005-06-28 12:55:00,23.85,23.86,23.84,23.85,3300.0,15.1949,15.2013,15.1885,15.1949,3300.0
2005-06-28 13:00:00,23.85,23.86,23.84,23.84,1800.0,15.1949,15.2013,15.1885,15.1885,1800.0
2005-06-28 13:05:00,23.83,23.85,23.83,23.84,4200.0,15.1821,15.1949,15.1821,15.1885,4200.0
2005-06-28 13:10:00,23.83,23.85,23.83,23.83,3750.0,15.1821,15.1949,15.1821,15.1821,3750.0
2005-06-28 13:15:00,23.83,23.83,23.82,23.82,7050.0,15.1821,15.1821,15.1758,15.1758,7050.0
2005-06-28 13:20:00,23.82,23.82,23.81,23.81,4500.0,15.1758,15.1758,15.1694,15.1694,4500.0
2005-06-28 13:25:00,23.81,23.83,23.79,23.79,10950.0,15.1694,15.1821,15.1567,15.1567,10950.0
2005-06-28 13:30:00,23.79,23.8,23.79,23.79,4350.0,15.1567,15.163,15.1567,15.1567,4350.0
2005-06-28 13:35:00,23.79,23.79,23.79,23.79,3750.0,15.1567,15.1567,15.1567,15.1567,3750.0
2005-06-28 13:40:00,23.79,23.79,23.78,23.79,4500.0,15.1567,15.1567,15.1503,15.1567,4500.0
2005-06-28 13:45:00,23.79,23.79,23.77,23.77,8850.0,15.1567,15.1567,15.1439,15.1439,8850.0
2005-06-28 13:50:00,23.77,23.82,23.77,23.82,8550.0,15.1439,15.1758,15.1439,15.1758,8550.0
2005-06-28 13:55:00,23.83,23.83,23.82,23.83,4950.0,15.1821,15.1821,15.1758,15.1821,4950.0
2005-06-28 14:00:00,23.83,23.85,23.81,23.84,12000.0,15.1821,15.1949,15.1694,15.1885,12000.0
2005-06-28 14:05:00,23.84,23.84,23.82,23.83,5250.0,15.1885,15.1885,15.1758,15.1821,5250.0
2005-06-28 14:10:00,23.84,23.89,23.84,23.89,11550.0,15.1885,15.2204,15.1885,15.2204,11550.0
2005-06-28 14:15:00,23.88,23.9,23.86,23.88,10050.0,15.214,15.2267,15.2013,15.214,10050.0
2005-06-28 14:20:00,23.88,23.89,23.83,23.83,9900.0,15.214,15.2204,15.1821,15.1821,9900.0
2005-06-28 14:25:00,23.83,23.84,23.81,23.81,6750.0,15.1821,15.1885,15.1694,15.1694,6750.0
2005-06-28 14:30:00,23.81,23.81,23.79,23.79,3900.0,15.1694,15.1694,15.1567,15.1567,3900.0
2005-06-28 14:35:00,23.79,23.81,23.79,23.81,3450.0,15.1567,15.1694,15.1567,15.1694,3450.0
2005-06-28 14:40:00,23.82,23.86,23.82,23.85,9750.0,15.1758,15.2013,15.1758,15.1949,9750.0
2005-06-28 14:45:00,23.84,23.86,23.84,23.84,6300.0,15.1885,15.2013,15.1885,15.1885,6300.0
2005-06-28 14:50:00,23.83,23.83,23.79,23.8,5100.0,15.1821,15.1821,15.1567,15.163,5100.0
2005-06-28 14:55:00,23.8,23.8,23.75,23.76,6150.0,15.163,15.163,15.1312,15.1375,6150.0
2005-06-28 15:00:00,23.77,23.79,23.77,23.79,13950.0,15.1439,15.1567,15.1439,15.1567,13950.0
2005-06-28 15:05:00,23.79,23.79,23.76,23.79,6750.0,15.1567,15.1567,15.1375,15.1567,6750.0
2005-06-28 15:10:00,23.79,23.81,23.78,23.81,8100.0,15.1567,15.1694,15.1503,15.1694,8100.0
2005-06-28 15:15:00,23.81,23.83,23.77,23.8,8400.0,15.1694,15.1821,15.1439,15.163,8400.0
2005-06-28 15:20:00,23.81,23.82,23.81,23.81,14100.0,15.1694,15.1758,15.1694,15.1694,14100.0
2005-06-28 15:25:00,23.81,23.83,23.79,23.82,7500.0,15.1694,15.1821,15.1567,15.1758,7500.0
2005-06-28 15:30:00,23.82,23.82,23.77,23.77,6900.0,15.1758,15.1758,15.1439,15.1439,6900.0
2005-06-28 15:35:00,23.78,23.79,23.77,23.79,18750.0,15.1503,15.1567,15.1439,15.1567,18750.0
2005-06-28 15:40:00,23.83,23.83,23.81,23.81,39300.0,15.1821,15.1821,15.1694,15.1694,39300.0
2005-06-28 15:45:00,23.81,23.82,23.79,23.82,15000.0,15.1694,15.1758,15.1567,15.1758,15000.0
2005-06-28 15:50:00,23.82,23.83,23.81,23.83,16950.0,15.1758,15.1821,15.1694,15.1821,16950.0
2005-06-28 15:55:00,23.83,23.83,23.81,23.83,34350.0,15.1821,15.1821,15.1694,15.1821,34350.0
2005-06-29 09:30:00,23.89,23.94,23.89,23.93,16800.0,15.271,15.3029,15.271,15.2965,16800.0
2005-06-29 09:35:00,23.92,23.92,23.82,23.85,20250.0,15.2901,15.2901,15.2262,15.2454,20250.0
2005-06-29 09:40:00,23.85,23.85,23.81,23.84,3150.0,15.2454,15.2454,15.2198,15.239,3150.0
2005-06-29 09:45:00,23.84,23.89,23.83,23.84,10650.0,15.239,15.271,15.2326,15.239,10650.0
2005-06-29 09:50:00,23.85,23.85,23.81,23.82,5850.0,15.2454,15.2454,15.2198,15.2262,5850.0
2005-06-29 09:55:00,23.82,23.85,23.82,23.84,47400.0,15.2262,15.2454,15.2262,15.239,47400.0
2005-06-29 10:00:00,23.85,23.86,23.84,23.85,11700.0,15.2454,15.2518,15.239,15.2454,11700.0
2005-06-29 10:05:00,23.86,23.86,23.83,23.85,5850.0,15.2518,15.2518,15.2326,15.2454,5850.0
2005-06-29 10:10:00,23.84,23.87,23.84,23.87,4050.0,15.239,15.2582,15.239,15.2582,4050.0
2005-06-29 10:15:00,23.87,23.87,23.86,23.87,13500.0,15.2582,15.2582,15.2518,15.2582,13500.0
2005-06-29 10:20:00,23.87,23.89,23.87,23.89,10800.0,15.2582,15.271,15.2582,15.271,10800.0
2005-06-29 10:25:00,23.88,23.9,23.88,23.9,12000.0,15.2646,15.2774,15.2646,15.2774,12000.0
2005-06-29 10:30:00,23.89,23.99,23.89,23.99,8400.0,15.271,15.3349,15.271,15.3349,8400.0
2005-06-29 10:35:00,23.99,23.99,23.97,23.97,15900.0,15.3349,15.3349,15.3221,15.3221,15900.0
2005-06-29 10:40:00,23.97,23.97,23.95,23.95,4500.0,15.3221,15.3221,15.3093,15.3093,4500.0
2005-06-29 10:45:00,23.95,23.95,23.95,23.95,11400.0,15.3093,15.3093,15.3093,15.3093,11400.0
2005-06-29 10:50:00,23.93,23.95,23.93,23.94,3900.0,15.2965,15.3093,15.2965,15.3029,3900.0
2005-06-29 10:55:00,23.94,23.95,23.93,23.95,8700.0,15.3029,15.3093,15.2965,15.3093,8700.0
2005-06-29 11:00:00,23.94,23.95,23.94,23.94,2100.0,15.3029,15.3093,15.3029,15.3029,2100.0
2005-06-29 11:05:00,23.94,23.94,23.93,23.94,2250.0,15.3029,15.3029,15.2965,15.3029,2250.0
2005-06-29 11:10:00,23.95,23.95,23.94,23.94,2550.0,15.3093,15.3093,15.3029,15.3029,2550.0
2005-06-29 11:15:00,23.95,23.95,23.91,23.95,2550.0,15.3093,15.3093,15.2837,15.3093,2550.0
2005-06-29 11:20:00,23.95,23.95,23.93,23.95,6300.0,15.3093,15.3093,15.2965,15.3093,6300.0
2005-06-29 11:25:00,23.95,23.97,23.95,23.97,5700.0,15.3093,15.3221,15.3093,15.3221,5700.0
2005-06-29 11:30:00,23.99,24.0,23.95,23.95,6450.0,15.3349,15.3413,15.3093,15.3093,6450.0
2005-06-29 11:35:00,23.95,23.95,23.94,23.94,2100.0,15.3093,15.3093,15.3029,15.3029,2100.0
2005-06-29 11:40:00,23.95,23.97,23.95,23.96,5550.0,15.3093,15.3221,15.3093,15.3157,5550.0
2005-06-29 11:45:00,23.97,23.97,23.95,23.95,1950.0,15.3221,15.3221,15.3093,15.3093,1950.0
2005-06-29 11:50:00,23.94,23.95,23.93,23.95,1950.0,15.3029,15.3093,15.2965,15.3093,1950.0
2005-06-29 11:55:00,23.95,23.95,23.94,23.95,3000.0,15.3093,15.3093,15.3029,15.3093,3000.0
2005-06-29 12:00:00,23.94,23.94,23.92,23.93,2550.0,15.3029,15.3029,15.2901,15.2965,2550.0
2005-06-29 12:05:00,23.93,23.93,23.93,23.93,2400.0,15.2965,15.2965,15.2965,15.2965,2400.0
2005-06-29 12:10:00,23.93,23.93,23.91,23.93,10200.0,15.2965,15.2965,15.2837,15.2965,10200.0
2005-06-29 12:15:00,23.93,23.93,23.93,23.93,33750.0,15.2965,15.2965,15.2965,15.2965,33750.0
2005-06-29 12:20:00,23.96,23.97,23.95,23.95,13350.0,15.3157,15.3221,15.3093,15.3093,13350.0
2005-06-29 12:25:00,23.95,23.95,23.95,23.95,4200.0,15.3093,15.3093,15.3093,15.3093,4200.0
2005-06-29 12:30:00,23.95,23.97,23.94,23.94,7800.0,15.3093,15.3221,15.3029,15.3029,7800.0
2005-06-29 12:35:00,23.94,23.97,23.94,23.97,6150.0,15.3029,15.3221,15.3029,15.3221,6150.0
2005-06-29 12:40:00,23.96,23.96,23.92,23.94,12000.0,15.3157,15.3157,15.2901,15.3029,12000.0
2005-06-29 12:45:00,23.94,23.95,23.93,23.95,8850.0,15.3029,15.3093,15.2965,15.3093,8850.0
2005-06-29 12:50:00,23.95,23.95,23.93,23.94,9450.0,15.3093,15.3093,15.2965,15.3029,9450.0
2005-06-29 12:55:00,23.94,23.95,23.94,23.94,9600.0,15.3029,15.3093,15.3029,15.3029,9600.0
2005-06-29 13:00:00,23.94,23.95,23.94,23.95,4950.0,15.3029,15.3093,15.3029,15.3093,4950.0
2005-06-29 13:05:00,23.95,23.95,23.95,23.95,4800.0,15.3093,15.3093,15.3093,15.3093,4800.0
2005-06-29 13:10:00,23.95,23.95,23.95,23.95,1050.0,15.3093,15.3093,15.3093,15.3093,1050.0
2005-06-29 13:15:00,23.95,23.95,23.93,23.94,3150.0,15.3093,15.3093,15.2965,15.3029,3150.0
2005-06-29 13:20:00,23.94,23.94,23.93,23.93,18000.0,15.3029,15.3029,15.2965,15.2965,18000.0
2005-06-29 13:25:00,23.93,23.97,23.93,23.97,7200.0,15.2965,15.3221,15.2965,15.3221,7200.0
2005-06-29 13:30:00,23.97,24.0,23.97,23.99,5100.0,15.3221,15.3413,15.3221,15.3349,5100.0
2005-06-29 13:35:00,23.99,23.99,23.99,23.99,1200.0,15.3349,15.3349,15.3349,15.3349,1200.0
2005-06-29 13:40:00,23.99,23.99,23.98,23.98,7200.0,15.3349,15.3349,15.3285,15.3285,7200.0
2005-06-29 13:45:00,23.98,24.0,23.98,24.0,1800.0,15.3285,15.3413,15.3285,15.3413,1800.0
2005-06-29 13:50:00,24.0,24.01,23.99,23.99,10350.0,15.3413,15.3477,15.3349,15.3349,10350.0
2005-06-29 13:55:00,23.99,23.99,23.97,23.98,3900.0,15.3349,15.3349,15.3221,15.3285,3900.0
2005-06-29 14:00:00,23.98,23.98,23.97,23.97,450.0,15.3285,15.3285,15.3221,15.3221,450.0
2005-06-29 14:05:00,23.98,23.99,23.97,23.97,3150.0,15.3285,15.3349,15.3221,15.3221,3150.0
2005-06-29 14:10:00,23.97,23.97,23.95,23.96,4500.0,15.3221,15.3221,15.3093,15.3157,4500.0
2005-06-29 14:15:00,23.97,23.97,23.95,23.95,3900.0,15.3221,15.3221,15.3093,15.3093,3900.0
2005-06-29 14:20:00,23.97,23.97,23.95,23.97,6600.0,15.3221,15.3221,15.3093,15.3221,6600.0
2005-06-29 14:25:00,23.97,23.97,23.94,23.94,8100.0,15.3221,15.3221,15.3029,15.3029,8100.0
2005-06-29 14:30:00,23.96,23.97,23.95,23.97,11400.0,15.3157,15.3221,15.3093,15.3221,11400.0
2005-06-29 14:35:00,23.97,23.97,23.96,23.97,7200.0,15.3221,15.3221,15.3157,15.3221,7200.0
2005-06-29 14:40:00,23.96,24.01,23.96,24.01,7650.0,15.3157,15.3477,15.3157,15.3477,7650.0
2005-06-29 14:45:00,24.0,24.03,23.99,24.01,15600.0,15.3413,15.3604,15.3349,15.3477,15600.0
2005-06-29 14:50:00,24.03,24.03,24.0,24.0,8850.0,15.3604,15.3604,15.3413,15.3413,8850.0
2005-06-29 14:55:00,24.0,24.01,23.99,24.0,13050.0,15.3413,15.3477,15.3349,15.3413,13050.0
2005-06-29 15:00:00,23.99,24.0,23.99,23.99,9000.0,15.3349,15.3413,15.3349,15.3349,9000.0
2005-06-29 15:05:00,24.0,24.0,23.99,24.0,9750.0,15.3413,15.3413,15.3349,15.3413,9750.0
2005-06-29 15:10:00,24.0,24.0,23.97,23.99,40350.0,15.3413,15.3413,15.3221,15.3349,40350.0
2005-06-29 15:15:00,23.99,24.0,23.98,23.99,12600.0,15.3349,15.3413,15.3285,15.3349,12600.0
2005-06-29 15:20:00,23.99,23.99,23.99,23.99,17250.0,15.3349,15.3349,15.3349,15.3349,17250.0
2005-06-29 15:25:00,23.99,24.0,23.99,23.99,15000.0,15.3349,15.3413,15.3349,15.3349,15000.0
2005-06-29 15:30:00,23.99,24.0,23.99,24.0,33300.0,15.3349,15.3413,15.3349,15.3413,33300.0
2005-06-29 15:35:00,24.0,24.07,24.0,24.05,40800.0,15.3413,15.386,15.3413,15.3732,40800.0
2005-06-29 15:40:00,24.05,24.05,24.04,24.05,15300.0,15.3732,15.3732,15.3668,15.3732,15300.0
2005-06-29 15:45:00,24.05,24.06,24.04,24.06,12150.0,15.3732,15.3796,15.3668,15.3796,12150.0
2005-06-29 15:50:00,24.06,24.06,24.05,24.06,24900.0,15.3796,15.3796,15.3732,15.3796,24900.0
2005-06-29 15:55:00,24.05,24.06,24.03,24.03,34800.0,15.3732,15.3796,15.3604,15.3604,34800.0
2005-06-30 09:30:00,24.14,24.17,24.14,24.17,12150.0,15.4308,15.4499,15.4308,15.4499,12150.0
2005-06-30 09:35:00,24.16,24.16,24.09,24.11,4800.0,15.4435,15.4435,15.3988,15.4116,4800.0
2005-06-30 09:40:00,24.11,24.12,24.07,24.1,5550.0,15.4116,15.418,15.386,15.4052,5550.0
2005-06-30 09:45:00,24.11,24.13,24.1,24.1,4800.0,15.4116,15.4244,15.4052,15.4052,4800.0
2005-06-30 09:50:00,24.1,24.11,24.09,24.1,7050.0,15.4052,15.4116,15.3988,15.4052,7050.0
2005-06-30 09:55:00,24.1,24.1,24.09,24.09,2400.0,15.4052,15.4052,15.3988,15.3988,2400.0
2005-06-30 10:00:00,24.09,24.1,24.08,24.08,5250.0,15.3988,15.4052,15.3924,15.3924,5250.0
2005-06-30 10:05:00,24.08,24.09,24.07,24.08,3300.0,15.3924,15.3988,15.386,15.3924,3300.0
2005-06-30 10:10:00,24.08,24.08,24.05,24.06,8250.0,15.3924,15.3924,15.3732,15.3796,8250.0
2005-06-30 10:15:00,24.05,24.06,24.05,24.05,6150.0,15.3732,15.3796,15.3732,15.3732,6150.0
2005-06-30 10:20:00,24.05,24.07,24.04,24.05,6150.0,15.3732,15.386,15.3668,15.3732,6150.0
2005-06-30 10:25:00,24.07,24.11,24.07,24.11,9150.0,15.386,15.4116,15.386,15.4116,9150.0
2005-06-30 10:30:00,24.1,24.1,24.06,24.06,12450.0,15.4052,15.4052,15.3796,15.3796,12450.0
2005-06-30 10:35:00,24.05,24.05,24.0,24.0,12000.0,15.3732,15.3732,15.3413,15.3413,12000.0
2005-06-30 10:40:00,24.0,24.0,23.95,23.99,11250.0,15.3413,15.3413,15.3093,15.3349,11250.0
2005-06-30 10:45:00,24.01,24.01,24.01,24.01,1650.0,15.3477,15.3477,15.3477,15.3477,1650.0
2005-06-30 10:50:00,24.01,24.01,24.01,24.01,1800.0,15.3477,15.3477,15.3477,15.3477,1800.0
2005-06-30 10:55:00,24.01,24.01,23.99,23.99,4500.0,15.3477,15.3477,15.3349,15.3349,4500.0
2005-06-30 11:00:00,23.99,24.01,23.99,24.0,5400.0,15.3349,15.3477,15.3349,15.3413,5400.0
2005-06-30 11:05:00,24.01,24.01,23.99,23.99,4500.0,15.3477,15.3477,15.3349,15.3349,4500.0
2005-06-30 11:10:00,23.99,24.0,23.99,23.99,3150.0,15.3349,15.3413,15.3349,15.3349,3150.0
2005-06-30 11:15:00,23.99,23.99,23.98,23.99,3900.0,15.3349,15.3349,15.3285,15.3349,3900.0
2005-06-30 11:20:00,23.99,23.99,23.99,23.99,1500.0,15.3349,15.3349,15.3349,15.3349,1500.0
2005-06-30 11:25:00,23.99,24.01,23.99,24.01,1800.0,15.3349,15.3477,15.3349,15.3477,1800.0
2005-06-30 11:30:00,24.03,24.04,24.03,24.03,2550.0,15.3604,15.3668,15.3604,15.3604,2550.0
2005-06-30 11:35:00,24.03,24.09,24.03,24.07,13500.0,15.3604,15.3988,15.3604,15.386,13500.0
2005-06-30 11:40:00,24.06,24.07,24.06,24.06,40500.0,15.3796,15.386,15.3796,15.3796,40500.0
2005-06-30 11:45:00,24.06,24.09,24.06,24.09,2100.0,15.3796,15.3988,15.3796,15.3988,2100.0
2005-06-30 11:50:00,24.07,24.09,24.07,24.09,1500.0,15.386,15.3988,15.386,15.3988,1500.0
2005-06-30 11:55:00,24.09,24.12,24.09,24.11,3450.0,15.3988,15.418,15.3988,15.4116,3450.0
2005-06-30 12:00:00,24.11,24.11,24.09,24.09,4200.0,15.4116,15.4116,15.3988,15.3988,4200.0
2005-06-30 12:05:00,24.09,24.09,24.09,24.09,1200.0,15.3988,15.3988,15.3988,15.3988,1200.0
2005-06-30 12:10:00,24.09,24.12,24.09,24.11,24600.0,15.3988,15.418,15.3988,15.4116,24600.0
2005-06-30 12:15:00,24.11,24.11,24.07,24.08,6450.0,15.4116,15.4116,15.386,15.3924,6450.0
2005-06-30 12:20:00,24.09,24.09,24.06,24.07,3750.0,15.3988,15.3988,15.3796,15.386,3750.0
2005-06-30 12:25:00,24.06,24.07,24.06,24.07,1650.0,15.3796,15.386,15.3796,15.386,1650.0
2005-06-30 12:30:00,24.07,24.09,24.07,24.09,4950.0,15.386,15.3988,15.386,15.3988,4950.0
2005-06-30 12:35:00,24.09,24.1,24.09,24.09,2400.0,15.3988,15.4052,15.3988,15.3988,2400.0
2005-06-30 12:40:00,24.08,24.08,24.07,24.07,750.0,15.3924,15.3924,15.386,15.386,750.0
2005-06-30 12:45:00,24.07,24.09,24.07,24.08,7950.0,15.386,15.3988,15.386,15.3924,7950.0
2005-06-30 12:50:00,24.09,24.09,24.08,24.08,1200.0,15.3988,15.3988,15.3924,15.3924,1200.0
2005-06-30 12:55:00,24.09,24.09,24.08,24.09,1350.0,15.3988,15.3988,15.3924,15.3988,1350.0
2005-06-30 13:00:00,24.09,24.09,24.07,24.09,4350.0,15.3988,15.3988,15.386,15.3988,4350.0
2005-06-30 13:05:00,24.07,24.08,24.06,24.07,10650.0,15.386,15.3924,15.3796,15.386,10650.0
2005-06-30 13:10:00,24.06,24.07,24.05,24.05,15750.0,15.3796,15.386,15.3732,15.3732,15750.0
2005-06-30 13:15:00,24.07,24.08,24.07,24.08,2250.0,15.386,15.3924,15.386,15.3924,2250.0
2005-06-30 13:20:00,24.07,24.07,24.06,24.06,3000.0,15.386,15.386,15.3796,15.3796,3000.0
2005-06-30 13:25:00,24.06,24.06,24.05,24.05,600.0,15.3796,15.3796,15.3732,15.3732,600.0
2005-06-30 13:30:00,24.05,24.05,24.03,24.04,3750.0,15.3732,15.3732,15.3604,15.3668,3750.0
2005-06-30 13:35:00,24.03,24.08,24.03,24.07,5400.0,15.3604,15.3924,15.3604,15.386,5400.0
2005-06-30 13:40:00,24.07,24.07,24.05,24.05,2100.0,15.386,15.386,15.3732,15.3732,2100.0
2005-06-30 13:45:00,24.05,24.09,24.05,24.09,5250.0,15.3732,15.3988,15.3732,15.3988,5250.0
2005-06-30 13:50:00,24.08,24.1,24.07,24.09,3300.0,15.3924,15.4052,15.386,15.3988,3300.0
2005-06-30 13:55:00,24.09,24.1,24.09,24.1,3300.0,15.3988,15.4052,15.3988,15.4052,3300.0
2005-06-30 14:00:00,24.1,24.1,24.09,24.1,2700.0,15.4052,15.4052,15.3988,15.4052,2700.0
2005-06-30 14:05:00,24.09,24.1,24.09,24.09,3300.0,15.3988,15.4052,15.3988,15.3988,3300.0
2005-06-30 14:10:00,24.1,24.11,24.09,24.09,8850.0,15.4052,15.4116,15.3988,15.3988,8850.0
2005-06-30 14:15:00,24.12,24.14,24.06,24.14,14100.0,15.418,15.4308,15.3796,15.4308,14100.0
2005-06-30 14:20:00,24.14,24.14,24.05,24.1,13350.0,15.4308,15.4308,15.3732,15.4052,13350.0
2005-06-30 14:25:00,24.11,24.11,24.08,24.11,10500.0,15.4116,15.4116,15.3924,15.4116,10500.0
2005-06-30 14:30:00,24.11,24.11,24.06,24.08,18300.0,15.4116,15.4116,15.3796,15.3924,18300.0
2005-06-30 14:35:00,24.09,24.15,24.08,24.11,73050.0,15.3988,15.4372,15.3924,15.4116,73050.0
2005-06-30 14:40:00,24.11,24.11,24.08,24.09,20100.0,15.4116,15.4116,15.3924,15.3988,20100.0
2005-06-30 14:45:00,24.1,24.14,24.09,24.11,8700.0,15.4052,15.4308,15.3988,15.4116,8700.0
2005-06-30 14:50:00,24.11,24.12,24.06,24.07,7950.0,15.4116,15.418,15.3796,15.386,7950.0
2005-06-30 14:55:00,24.07,24.11,24.07,24.1,52350.0,15.386,15.4116,15.386,15.4052,52350.0
2005-06-30 15:00:00,24.1,24.1,24.09,24.09,7350.0,15.4052,15.4052,15.3988,15.3988,7350.0
2005-06-30 15:05:00,24.09,24.09,24.09,24.09,6750.0,15.3988,15.3988,15.3988,15.3988,6750.0
2005-06-30 15:10:00,24.09,24.13,24.09,24.13,11550.0,15.3988,15.4244,15.3988,15.4244,11550.0
2005-06-30 15:15:00,24.11,24.13,24.1,24.13,8850.0,15.4116,15.4244,15.4052,15.4244,8850.0
2005-06-30 15:20:00,24.13,24.13,24.09,24.09,24600.0,15.4244,15.4244,15.3988,15.3988,24600.0
2005-06-30 15:25:00,24.09,24.1,24.08,24.09,8850.0,15.3988,15.4052,15.3924,15.3988,8850.0
2005-06-30 15:30:00,24.09,24.11,24.07,24.08,15450.0,15.3988,15.4116,15.386,15.3924,15450.0
2005-06-30 15:35:00,24.07,24.07,24.01,24.05,16500.0,15.386,15.386,15.3477,15.3732,16500.0
2005-06-30 15:40:00,24.05,24.07,24.05,24.07,31950.0,15.3732,15.386,15.3732,15.386,31950.0
2005-06-30 15:45:00,24.07,24.07,23.99,24.0,22050.0,15.386,15.386,15.3349,15.3413,22050.0
2005-06-30 15:50:00,24.0,24.03,23.99,24.01,31650.0,15.3413,15.3604,15.3349,15.3477,31650.0
2005-06-30 15:55:00,24.01,24.01,23.97,23.99,28800.0,15.3477,15.3477,15.3221,15.3349,28800.0
2005-07-01 09:30:00,24.03,24.13,24.03,24.11,14250.0,15.3604,15.4244,15.3604,15.4116,14250.0
2005-07-01 09:35:00,24.09,24.1,24.03,24.05,7950.0,15.3988,15.4052,15.3604,15.3732,7950.0
2005-07-01 09:40:00,24.07,24.13,24.07,24.09,4200.0,15.386,15.4244,15.386,15.3988,4200.0
2005-07-01 09:45:00,24.09,24.13,24.08,24.1,5700.0,15.3988,15.4244,15.3924,15.4052,5700.0
2005-07-01 09:50:00,24.11,24.11,24.05,24.05,6000.0,15.4116,15.4116,15.3732,15.3732,6000.0
2005-07-01 09:55:00,24.05,24.07,24.05,24.05,6450.0,15.3732,15.386,15.3732,15.3732,6450.0
2005-07-01 10:00:00,24.06,24.1,24.06,24.07,7800.0,15.3796,15.4052,15.3796,15.386,7800.0
2005-07-01 10:05:00,24.07,24.14,24.07,24.14,6750.0,15.386,15.4308,15.386,15.4308,6750.0
2005-07-01 10:10:00,24.14,24.16,24.13,24.16,8700.0,15.4308,15.4435,15.4244,15.4435,8700.0
2005-07-01 10:15:00,24.16,24.16,24.13,24.13,4500.0,15.4435,15.4435,15.4244,15.4244,4500.0
2005-07-01 10:20:00,24.14,24.14,24.12,24.13,5550.0,15.4308,15.4308,15.418,15.4244,5550.0
2005-07-01 10:25:00,24.13,24.16,24.13,24.15,4800.0,15.4244,15.4435,15.4244,15.4372,4800.0
2005-07-01 10:30:00,24.15,24.22,24.15,24.2,11400.0,15.4372,15.4819,15.4372,15.4691,11400.0
2005-07-01 10:35:00,24.19,24.2,24.17,24.17,4050.0,15.4627,15.4691,15.4499,15.4499,4050.0
2005-07-01 10:40:00,24.18,24.18,24.15,24.15,6150.0,15.4563,15.4563,15.4372,15.4372,6150.0
2005-07-01 10:45:00,24.14,24.15,24.13,24.15,1050.0,15.4308,15.4372,15.4244,15.4372,1050.0
2005-07-01 10:50:00,24.16,24.16,24.15,24.15,600.0,15.4435,15.4435,15.4372,15.4372,600.0
2005-07-01 10:55:00,24.15,24.17,24.11,24.11,6450.0,15.4372,15.4499,15.4116,15.4116,6450.0
2005-07-01 11:00:00,24.12,24.13,24.05,24.07,4200.0,15.418,15.4244,15.3732,15.386,4200.0
2005-07-01 11:05:00,24.05,24.06,24.04,24.04,4500.0,15.3732,15.3796,15.3668,15.3668,4500.0
2005-07-01 11:10:00,24.04,24.05,24.03,24.04,3300.0,15.3668,15.3732,15.3604,15.3668,3300.0
2005-07-01 11:15:00,24.04,24.11,24.04,24.09,7200.0,15.3668,15.4116,15.3668,15.3988,7200.0
2005-07-01 11:20:00,24.09,24.14,24.09,24.13,6900.0,15.3988,15.4308,15.3988,15.4244,6900.0
2005-07-01 11:25:00,24.13,24.13,24.1,24.13,5550.0,15.4244,15.4244,15.4052,15.4244,5550.0
2005-07-01 11:30:00,24.13,24.14,24.11,24.11,2400.0,15.4244,15.4308,15.4116,15.4116,2400.0
2005-07-01 11:35:00,24.11,24.12,24.09,24.11,2400.0,15.4116,15.418,15.3988,15.4116,2400.0
2005-07-01 11:40:00,24.11,24.11,24.1,24.11,3450.0,15.4116,15.4116,15.4052,15.4116,3450.0
2005-07-01 11:45:00,24.13,24.13,24.12,24.12,84300.0,15.4244,15.4244,15.418,15.418,84300.0
2005-07-01 11:50:00,24.12,24.13,24.11,24.11,2550.0,15.418,15.4244,15.4116,15.4116,2550.0
2005-07-01 11:55:00,24.11,24.12,24.09,24.09,3300.0,15.4116,15.418,15.3988,15.3988,3300.0
2005-07-01 12:00:00,24.09,24.11,24.09,24.11,2250.0,15.3988,15.4116,15.3988,15.4116,2250.0
2005-07-01 12:05:00,24.09,24.09,24.07,24.07,3450.0,15.3988,15.3988,15.386,15.386,3450.0
2005-07-01 12:10:00,24.07,24.11,24.07,24.11,4950.0,15.386,15.4116,15.386,15.4116,4950.0
2005-07-01 12:15:00,24.09,24.1,24.09,24.1,2250.0,15.3988,15.4052,15.3988,15.4052,2250.0
2005-07-01 12:20:00,24.11,24.11,24.1,24.1,2400.0,15.4116,15.4116,15.4052,15.4052,2400.0
2005-07-01 12:25:00,24.09,24.11,24.09,24.09,2550.0,15.3988,15.4116,15.3988,15.3988,2550.0
2005-07-01 12:30:00,24.09,24.09,24.07,24.07,2250.0,15.3988,15.3988,15.386,15.386,2250.0
2005-07-01 12:35:00,24.08,24.08,24.07,24.07,1950.0,15.3924,15.3924,15.386,15.386,1950.0
2005-07-01 12:40:00,24.07,24.09,24.07,24.08,3000.0,15.386,15.3988,15.386,15.3924,3000.0
2005-07-01 12:45:00,24.09,24.09,24.07,24.07,7650.0,15.3988,15.3988,15.386,15.386,7650.0
2005-07-01 12:50:00,24.08,24.09,24.08,24.09,3900.0,15.3924,15.3988,15.3924,15.3988,3900.0
2005-07-01 12:55:00,24.08,24.09,24.08,24.09,6750.0,15.3924,15.3988,15.3924,15.3988,6750.0
2005-07-01 13:00:00,24.08,24.13,24.08,24.13,21000.0,15.3924,15.4244,15.3924,15.4244,21000.0
2005-07-01 13:05:00,24.13,24.13,24.13,24.13,3000.0,15.4244,15.4244,15.4244,15.4244,3000.0
2005-07-01 13:10:00,24.13,24.13,24.11,24.13,35400.0,15.4244,15.4244,15.4116,15.4244,35400.0
2005-07-01 13:15:00,24.13,24.13,24.12,24.13,5700.0,15.4244,15.4244,15.418,15.4244,5700.0
2005-07-01 13:20:00,24.13,24.19,24.13,24.18,16200.0,15.4244,15.4627,15.4244,15.4563,16200.0
2005-07-01 13:25:00,24.16,24.21,24.16,24.2,3750.0,15.4435,15.4755,15.4435,15.4691,3750.0
2005-07-01 13:30:00,24.22,24.22,24.19,24.19,36600.0,15.4819,15.4819,15.4627,15.4627,36600.0
2005-07-01 13:35:00,24.19,24.19,24.17,24.17,3150.0,15.4627,15.4627,15.4499,15.4499,3150.0
2005-07-01 13:40:00,24.17,24.18,24.17,24.18,2550.0,15.4499,15.4563,15.4499,15.4563,2550.0
2005-07-01 13:45:00,24.19,24.2,24.19,24.2,3150.0,15.4627,15.4691,15.4627,15.4691,3150.0
2005-07-01 13:50:00,24.2,24.2,24.19,24.2,5400.0,15.4691,15.4691,15.4627,15.4691,5400.0
2005-07-01 13:55:00,24.2,24.2,24.17,24.17,7800.0,15.4691,15.4691,15.4499,15.4499,7800.0
2005-07-01 14:00:00,24.18,24.2,24.17,24.19,6600.0,15.4563,15.4691,15.4499,15.4627,6600.0
2005-07-01 14:05:00,24.19,24.2,24.16,24.19,37950.0,15.4627,15.4691,15.4435,15.4627,37950.0
2005-07-01 14:10:00,24.18,24.19,24.15,24.16,8550.0,15.4563,15.4627,15.4372,15.4435,8550.0
2005-07-01 14:15:00,24.15,24.15,24.14,24.14,5850.0,15.4372,15.4372,15.4308,15.4308,5850.0
2005-07-01 14:20:00,24.14,24.14,24.13,24.13,5250.0,15.4308,15.4308,15.4244,15.4244,5250.0
2005-07-01 14:25:00,24.13,24.15,24.13,24.15,3300.0,15.4244,15.4372,15.4244,15.4372,3300.0
2005-07-01 14:30:00,24.13,24.15,24.13,24.15,6900.0,15.4244,15.4372,15.4244,15.4372,6900.0
2005-07-01 14:35:00,24.15,24.19,24.14,24.17,12450.0,15.4372,15.4627,15.4308,15.4499,12450.0
2005-07-01 14:40:00,24.18,24.19,24.17,24.18,6450.0,15.4563,15.4627,15.4499,15.4563,6450.0
2005-07-01 14:45:00,24.18,24.19,24.18,24.18,4650.0,15.4563,15.4627,15.4563,15.4563,4650.0
2005-07-01 14:50:00,24.17,24.19,24.17,24.19,4500.0,15.4499,15.4627,15.4499,15.4627,4500.0
2005-07-01 14:55:00,24.19,24.2,24.15,24.15,10500.0,15.4627,15.4691,15.4372,15.4372,10500.0
2005-07-01 15:00:00,24.15,24.18,24.15,24.17,6750.0,15.4372,15.4563,15.4372,15.4499,6750.0
2005-07-01 15:05:00,24.17,24.17,24.16,24.17,4500.0,15.4499,15.4499,15.4435,15.4499,4500.0
2005-07-01 15:10:00,24.17,24.19,24.16,24.17,6900.0,15.4499,15.4627,15.4435,15.4499,6900.0
2005-07-01 15:15:00,24.17,24.17,24.13,24.13,8400.0,15.4499,15.4499,15.4244,15.4244,8400.0
2005-07-01 15:20:00,24.13,24.15,24.12,24.13,12150.0,15.4244,15.4372,15.418,15.4244,12150.0
2005-07-01 15:25:00,24.13,24.13,24.1,24.1,15450.0,15.4244,15.4244,15.4052,15.4052,15450.0
2005-07-01 15:30:00,24.09,24.13,24.07,24.13,30900.0,15.3988,15.4244,15.386,15.4244,30900.0
2005-07-01 15:35:00,24.13,24.13,24.1,24.1,6000.0,15.4244,15.4244,15.4052,15.4052,6000.0
2005-07-01 15:40:00,24.1,24.11,24.07,24.09,5250.0,15.4052,15.4116,15.386,15.3988,5250.0
2005-07-01 15:45:00,24.09,24.13,24.08,24.1,7200.0,15.3988,15.4244,15.3924,15.4052,7200.0
2005-07-01 15:50:00,24.1,24.11,24.09,24.11,7500.0,15.4052,15.4116,15.3988,15.4116,7500.0
2005-07-01 15:55:00,24.11,24.15,24.11,24.13,11250.0,15.4116,15.4372,15.4116,15.4244,11250.0
2005-07-05 09:30:00,24.0,24.03,23.99,24.01,23400.0,15.3413,15.3604,15.3349,15.3477,23400.0
2005-07-05 09:35:00,23.99,24.03,23.98,24.03,7800.0,15.3349,15.3604,15.3285,15.3604,7800.0
2005-07-05 09:40:00,24.03,24.03,23.98,24.01,19950.0,15.3604,15.3604,15.3285,15.3477,19950.0
2005-07-05 09:45:00,24.01,24.02,23.99,23.99,11250.0,15.3477,15.3541,15.3349,15.3349,11250.0
2005-07-05 09:50:00,24.01,24.01,23.97,23.97,6600.0,15.3477,15.3477,15.3221,15.3221,6600.0
2005-07-05 09:55:00,23.97,23.97,23.96,23.97,1650.0,15.3221,15.3221,15.3157,15.3221,1650.0
2005-07-05 10:00:00,23.97,23.98,23.97,23.97,7350.0,15.3221,15.3285,15.3221,15.3221,7350.0
2005-07-05 10:05:00,23.97,23.97,23.97,23.97,2850.0,15.3221,15.3221,15.3221,15.3221,2850.0
2005-07-05 10:10:00,23.97,24.02,23.97,24.02,10800.0,15.3221,15.3541,15.3221,15.3541,10800.0
2005-07-05 10:15:00,24.03,24.08,24.03,24.07,5550.0,15.3604,15.3924,15.3604,15.386,5550.0
2005-07-05 10:20:00,24.09,24.09,24.05,24.05,2250.0,15.3988,15.3988,15.3732,15.3732,2250.0
2005-07-05 10:25:00,24.06,24.07,24.04,24.05,3450.0,15.3796,15.386,15.3668,15.3732,3450.0
2005-07-05 10:30:00,24.07,24.1,24.07,24.08,4950.0,15.386,15.4052,15.386,15.3924,4950.0
2005-07-05 10:35:00,24.06,24.07,24.05,24.05,2550.0,15.3796,15.386,15.3732,15.3732,2550.0
2005-07-05 10:40:00,24.08,24.09,24.07,24.07,1650.0,15.3924,15.3988,15.386,15.386,1650.0
2005-07-05 10:45:00,24.07,24.08,24.06,24.07,5700.0,15.386,15.3924,15.3796,15.386,5700.0
2005-07-05 10:50:00,24.07,24.08,24.07,24.07,3000.0,15.386,15.3924,15.386,15.386,3000.0
2005-07-05 10:55:00,24.07,24.08,24.07,24.08,5850.0,15.386,15.3924,15.386,15.3924,5850.0
2005-07-05 11:00:00,24.08,24.09,24.07,24.08,6750.0,15.3924,15.3988,15.386,15.3924,6750.0
2005-07-05 11:05:00,24.08,24.09,24.07,24.07,5100.0,15.3924,15.3988,15.386,15.386,5100.0
2005-07-05 11:10:00,24.05,24.07,24.04,24.06,2250.0,15.3732,15.386,15.3668,15.3796,2250.0
2005-07-05 11:15:00,24.11,24.11,24.06,24.07,2250.0,15.4116,15.4116,15.3796,15.386,2250.0
2005-07-05 11:20:00,24.09,24.11,24.09,24.11,5100.0,15.3988,15.4116,15.3988,15.4116,5100.0
2005-07-05 11:25:00,24.11,24.13,24.11,24.13,1650.0,15.4116,15.4244,15.4116,15.4244,1650.0
2005-07-05 11:30:00,24.13,24.14,24.12,24.13,3750.0,15.4244,15.4308,15.418,15.4244,3750.0
2005-07-05 11:35:00,24.13,24.15,24.13,24.13,3000.0,15.4244,15.4372,15.4244,15.4244,3000.0
2005-07-05 11:40:00,24.13,24.13,24.11,24.13,4650.0,15.4244,15.4244,15.4116,15.4244,4650.0
2005-07-05 11:45:00,24.13,24.14,24.12,24.12,4200.0,15.4244,15.4308,15.418,15.418,4200.0
2005-07-05 11:50:00,24.11,24.13,24.11,24.12,7050.0,15.4116,15.4244,15.4116,15.418,7050.0
2005-07-05 11:55:00,24.12,24.12,24.1,24.1,2250.0,15.418,15.418,15.4052,15.4052,2250.0
2005-07-05 12:00:00,24.1,24.16,24.1,24.15,4350.0,15.4052,15.4435,15.4052,15.4372,4350.0
2005-07-05 12:05:00,24.15,24.16,24.13,24.13,3900.0,15.4372,15.4435,15.4244,15.4244,3900.0
2005-07-05 12:10:00,24.13,24.13,24.1,24.11,3150.0,15.4244,15.4244,15.4052,15.4116,3150.0
2005-07-05 12:15:00,24.11,24.13,24.1,24.1,2550.0,15.4116,15.4244,15.4052,15.4052,2550.0
2005-07-05 12:20:00,24.11,24.17,24.1,24.14,7200.0,15.4116,15.4499,15.4052,15.4308,7200.0
2005-07-05 12:25:00,24.14,24.17,24.13,24.17,6000.0,15.4308,15.4499,15.4244,15.4499,6000.0
2005-07-05 12:30:00,24.17,24.19,24.15,24.17,6600.0,15.4499,15.4627,15.4372,15.4499,6600.0
2005-07-05 12:35:00,24.15,24.15,24.13,24.13,1500.0,15.4372,15.4372,15.4244,15.4244,1500.0
2005-07-05 12:40:00,24.13,24.13,24.11,24.11,2400.0,15.4244,15.4244,15.4116,15.4116,2400.0
2005-07-05 12:45:00,24.11,24.11,24.09,24.09,2400.0,15.4116,15.4116,15.3988,15.3988,2400.0
2005-07-05 12:50:00,24.09,24.1,24.08,24.09,2100.0,15.3988,15.4052,15.3924,15.3988,2100.0
2005-07-05 12:55:00,24.09,24.11,24.08,24.08,2250.0,15.3988,15.4116,15.3924,15.3924,2250.0
2005-07-05 13:00:00,24.08,24.09,24.07,24.08,3300.0,15.3924,15.3988,15.386,15.3924,3300.0
2005-07-05 13:05:00,24.07,24.08,24.06,24.06,2400.0,15.386,15.3924,15.3796,15.3796,2400.0
2005-07-05 13:10:00,24.05,24.08,24.05,24.08,2100.0,15.3732,15.3924,15.3732,15.3924,2100.0
2005-07-05 13:15:00,24.08,24.09,24.05,24.05,3600.0,15.3924,15.3988,15.3732,15.3732,3600.0
2005-07-05 13:20:00,24.07,24.08,24.05,24.08,2550.0,15.386,15.3924,15.3732,15.3924,2550.0
2005-07-05 13:25:00,24.07,24.07,24.07,24.07,1350.0,15.386,15.386,15.386,15.386,1350.0
2005-07-05 13:30:00,24.05,24.05,24.03,24.04,1650.0,15.3732,15.3732,15.3604,15.3668,1650.0
2005-07-05 13:35:00,24.03,24.03,24.03,24.03,1950.0,15.3604,15.3604,15.3604,15.3604,1950.0
2005-07-05 13:40:00,24.03,24.05,24.02,24.04,3600.0,15.3604,15.3732,15.3541,15.3668,3600.0
2005-07-05 13:45:00,24.03,24.03,24.01,24.01,750.0,15.3604,15.3604,15.3477,15.3477,750.0
2005-07-05 13:50:00,24.0,24.0,23.97,23.99,2400.0,15.3413,15.3413,15.3221,15.3349,2400.0
2005-07-05 13:55:00,23.99,24.05,23.99,24.05,7800.0,15.3349,15.3732,15.3349,15.3732,7800.0
2005-07-05 14:00:00,24.04,24.06,24.04,24.05,3600.0,15.3668,15.3796,15.3668,15.3732,3600.0
2005-07-05 14:05:00,24.07,24.08,24.06,24.07,3150.0,15.386,15.3924,15.3796,15.386,3150.0
2005-07-05 14:10:00,24.07,24.07,24.06,24.06,2400.0,15.386,15.386,15.3796,15.3796,2400.0
2005-07-05 14:15:00,24.07,24.07,24.03,24.05,2100.0,15.386,15.386,15.3604,15.3732,2100.0
2005-07-05 14:20:00,24.05,24.05,24.02,24.03,2700.0,15.3732,15.3732,15.3541,15.3604,2700.0
2005-07-05 14:25:00,24.02,24.03,24.0,24.01,3300.0,15.3541,15.3604,15.3413,15.3477,3300.0
2005-07-05 14:30:00,24.01,24.03,24.0,24.03,6150.0,15.3477,15.3604,15.3413,15.3604,6150.0
2005-07-05 14:35:00,24.03,24.08,24.03,24.07,5550.0,15.3604,15.3924,15.3604,15.386,5550.0
2005-07-05 14:40:00,24.08,24.13,24.08,24.13,3000.0,15.3924,15.4244,15.3924,15.4244,3000.0
2005-07-05 14:45:00,24.13,24.19,24.13,24.15,9450.0,15.4244,15.4627,15.4244,15.4372,9450.0
2005-07-05 14:50:00,24.17,24.17,24.15,24.15,2700.0,15.4499,15.4499,15.4372,15.4372,2700.0
2005-07-05 14:55:00,24.15,24.15,24.11,24.11,4950.0,15.4372,15.4372,15.4116,15.4116,4950.0
2005-07-05 15:00:00,24.11,24.11,24.07,24.07,4950.0,15.4116,15.4116,15.386,15.386,4950.0
2005-07-05 15:05:00,24.08,24.08,24.07,24.07,14250.0,15.3924,15.3924,15.386,15.386,14250.0
2005-07-05 15:10:00,24.07,24.09,24.07,24.09,7050.0,15.386,15.3988,15.386,15.3988,7050.0
2005-07-05 15:15:00,24.08,24.1,24.07,24.08,46200.0,15.3924,15.4052,15.386,15.3924,46200.0
2005-07-05 15:20:00,24.09,24.09,24.08,24.09,4800.0,15.3988,15.3988,15.3924,15.3988,4800.0
2005-07-05 15:25:00,24.09,24.09,24.05,24.05,159750.0,15.3988,15.3988,15.3732,15.3732,159750.0
2005-07-05 15:30:00,24.05,24.08,24.03,24.08,5250.0,15.3732,15.3924,15.3604,15.3924,5250.0
2005-07-05 15:35:00,24.07,24.07,24.03,24.04,5250.0,15.386,15.386,15.3604,15.3668,5250.0
2005-07-05 15:40:00,24.03,24.03,24.03,24.03,1200.0,15.3604,15.3604,15.3604,15.3604,1200.0
2005-07-05 15:45:00,24.02,24.09,24.01,24.09,8550.0,15.3541,15.3988,15.3477,15.3988,8550.0
2005-07-05 15:50:00,24.1,24.18,24.1,24.18,9750.0,15.4052,15.4563,15.4052,15.4563,9750.0
2005-07-05 15:55:00,24.17,24.17,24.13,24.13,16950.0,15.4499,15.4499,15.4244,15.4244,16950.0
2005-07-06 09:30:00,24.01,24.1,24.01,24.07,11550.0,15.3477,15.4052,15.3477,15.386,11550.0
2005-07-06 09:35:00,24.06,24.09,24.05,24.09,3450.0,15.3796,15.3988,15.3732,15.3988,3450.0
2005-07-06 09:40:00,24.09,24.11,23.93,23.97,15150.0,15.3988,15.4116,15.2965,15.3221,15150.0
2005-07-06 09:45:00,24.0,24.06,24.0,24.06,5850.0,15.3413,15.3796,15.3413,15.3796,5850.0
2005-07-06 09:50:00,24.07,24.15,24.07,24.15,14550.0,15.386,15.4372,15.386,15.4372,14550.0
2005-07-06 09:55:00,24.16,24.17,24.16,24.17,20400.0,15.4435,15.4499,15.4435,15.4499,20400.0
2005-07-06 10:00:00,24.16,24.2,24.16,24.17,7200.0,15.4435,15.4691,15.4435,15.4499,7200.0
2005-07-06 10:05:00,24.15,24.15,24.13,24.13,3450.0,15.4372,15.4372,15.4244,15.4244,3450.0
2005-07-06 10:10:00,24.13,24.14,24.13,24.14,4200.0,15.4244,15.4308,15.4244,15.4308,4200.0
2005-07-06 10:15:00,24.14,24.14,24.09,24.09,3750.0,15.4308,15.4308,15.3988,15.3988,3750.0
2005-07-06 10:20:00,24.1,24.1,24.05,24.05,3600.0,15.4052,15.4052,15.3732,15.3732,3600.0
2005-07-06 10:25:00,24.05,24.06,23.97,23.99,7350.0,15.3732,15.3796,15.3221,15.3349,7350.0
2005-07-06 10:30:00,23.99,24.01,23.99,23.99,10500.0,15.3349,15.3477,15.3349,15.3349,10500.0
2005-07-06 10:35:00,23.98,23.99,23.94,23.99,6000.0,15.3285,15.3349,15.3029,15.3349,6000.0
2005-07-06 10:40:00,23.99,23.99,23.98,23.99,3900.0,15.3349,15.3349,15.3285,15.3349,3900.0
2005-07-06 10:45:00,23.99,23.99,23.99,23.99,600.0,15.3349,15.3349,15.3349,15.3349,600.0
2005-07-06 10:50:00,23.99,23.99,23.98,23.98,5700.0,15.3349,15.3349,15.3285,15.3285,5700.0
2005-07-06 10:55:00,23.99,24.0,23.99,24.0,16800.0,15.3349,15.3413,15.3349,15.3413,16800.0
2005-07-06 11:00:00,24.01,24.02,24.01,24.01,6150.0,15.3477,15.3541,15.3477,15.3477,6150.0
2005-07-06 11:05:00,24.0,24.03,24.0,24.03,8850.0,15.3413,15.3604,15.3413,15.3604,8850.0
2005-07-06 11:10:00,24.03,24.05,24.01,24.02,7200.0,15.3604,15.3732,15.3477,15.3541,7200.0
2005-07-06 11:15:00,24.03,24.04,24.03,24.03,15900.0,15.3604,15.3668,15.3604,15.3604,15900.0
2005-07-06 11:20:00,24.04,24.07,24.04,24.07,3600.0,15.3668,15.386,15.3668,15.386,3600.0
2005-07-06 11:25:00,24.07,24.07,24.04,24.06,13200.0,15.386,15.386,15.3668,15.3796,13200.0
2005-07-06 11:30:00,24.07,24.07,24.06,24.06,9150.0,15.386,15.386,15.3796,15.3796,9150.0
2005-07-06 11:35:00,24.07,24.07,24.05,24.06,10500.0,15.386,15.386,15.3732,15.3796,10500.0
2005-07-06 11:40:00,24.05,24.06,24.03,24.05,3600.0,15.3732,15.3796,15.3604,15.3732,3600.0
2005-07-06 11:45:00,24.05,24.07,24.03,24.03,15750.0,15.3732,15.386,15.3604,15.3604,15750.0
2005-07-06 11:50:00,24.03,24.04,23.99,24.0,17550.0,15.3604,15.3668,15.3349,15.3413,17550.0
2005-07-06 11:55:00,23.99,24.01,23.99,24.0,4350.0,15.3349,15.3477,15.3349,15.3413,4350.0
2005-07-06 12:00:00,24.03,24.04,23.94,23.95,17700.0,15.3604,15.3668,15.3029,15.3093,17700.0
2005-07-06 12:05:00,23.95,23.97,23.95,23.97,5100.0,15.3093,15.3221,15.3093,15.3221,5100.0
2005-07-06 12:10:00,23.97,23.97,23.95,23.96,9150.0,15.3221,15.3221,15.3093,15.3157,9150.0
2005-07-06 12:15:00,23.97,23.99,23.97,23.99,4200.0,15.3221,15.3349,15.3221,15.3349,4200.0
2005-07-06 12:20:00,24.0,24.04,23.99,24.04,3150.0,15.3413,15.3668,15.3349,15.3668,3150.0
2005-07-06 12:25:00,24.03,24.03,23.93,23.93,11400.0,15.3604,15.3604,15.2965,15.2965,11400.0
2005-07-06 12:30:00,23.93,23.94,23.91,23.91,6150.0,15.2965,15.3029,15.2837,15.2837,6150.0
2005-07-06 12:35:00,23.91,23.93,23.91,23.93,9600.0,15.2837,15.2965,15.2837,15.2965,9600.0
2005-07-06 12:40:00,23.94,23.97,23.93,23.97,6450.0,15.3029,15.3221,15.2965,15.3221,6450.0
2005-07-06 12:45:00,23.97,23.97,23.91,23.91,13200.0,15.3221,15.3221,15.2837,15.2837,13200.0
2005-07-06 12:50:00,23.93,23.95,23.93,23.93,3750.0,15.2965,15.3093,15.2965,15.2965,3750.0
2005-07-06 12:55:00,23.93,23.97,23.93,23.96,3450.0,15.2965,15.3221,15.2965,15.3157,3450.0
2005-07-06 13:00:00,23.96,23.97,23.95,23.96,3600.0,15.3157,15.3221,15.3093,15.3157,3600.0
2005-07-06 13:05:00,23.96,23.99,23.95,23.99,4650.0,15.3157,15.3349,15.3093,15.3349,4650.0
2005-07-06 13:10:00,23.99,23.99,23.97,23.97,2850.0,15.3349,15.3349,15.3221,15.3221,2850.0
2005-07-06 13:15:00,23.99,24.0,23.98,24.0,7350.0,15.3349,15.3413,15.3285,15.3413,7350.0
2005-07-06 13:20:00,24.0,24.03,24.0,24.01,3000.0,15.3413,15.3604,15.3413,15.3477,3000.0
2005-07-06 13:25:00,24.02,24.06,24.02,24.04,3900.0,15.3541,15.3796,15.3541,15.3668,3900.0
2005-07-06 13:30:00,24.04,24.06,24.03,24.05,19500.0,15.3668,15.3796,15.3604,15.3732,19500.0
2005-07-06 13:35:00,24.05,24.05,24.02,24.03,10200.0,15.3732,15.3732,15.3541,15.3604,10200.0
2005-07-06 13:40:00,24.02,24.02,23.96,23.96,10950.0,15.3541,15.3541,15.3157,15.3157,10950.0
2005-07-06 13:45:00,23.97,23.97,23.97,23.97,4650.0,15.3221,15.3221,15.3221,15.3221,4650.0
2005-07-06 13:50:00,23.97,23.99,23.97,23.98,17250.0,15.3221,15.3349,15.3221,15.3285,17250.0
2005-07-06 13:55:00,23.97,23.99,23.97,23.97,14550.0,15.3221,15.3349,15.3221,15.3221,14550.0
2005-07-06 14:00:00,23.96,23.96,23.94,23.94,2550.0,15.3157,15.3157,15.3029,15.3029,2550.0
2005-07-06 14:05:00,23.94,23.95,23.93,23.95,11700.0,15.3029,15.3093,15.2965,15.3093,11700.0
2005-07-06 14:10:00,23.95,23.99,23.95,23.98,3300.0,15.3093,15.3349,15.3093,15.3285,3300.0
2005-07-06 14:15:00,23.98,23.99,23.97,23.97,4200.0,15.3285,15.3349,15.3221,15.3221,4200.0
2005-07-06 14:20:00,23.97,23.99,23.95,23.95,9600.0,15.3221,15.3349,15.3093,15.3093,9600.0
2005-07-06 14:25:00,23.95,23.97,23.95,23.97,5400.0,15.3093,15.3221,15.3093,15.3221,5400.0
2005-07-06 14:30:00,23.95,23.97,23.94,23.95,9450.0,15.3093,15.3221,15.3029,15.3093,9450.0
2005-07-06 14:35:00,23.95,23.96,23.93,23.94,15150.0,15.3093,15.3157,15.2965,15.3029,15150.0
2005-07-06 14:40:00,23.95,23.96,23.95,23.95,1500.0,15.3093,15.3157,15.3093,15.3093,1500.0
2005-07-06 14:45:00,23.95,24.0,23.95,23.96,70200.0,15.3093,15.3413,15.3093,15.3157,70200.0
2005-07-06 14:50:00,23.97,24.01,23.97,24.01,122100.0,15.3221,15.3477,15.3221,15.3477,122100.0
2005-07-06 14:55:00,24.03,24.08,24.03,24.06,13500.0,15.3604,15.3924,15.3604,15.3796,13500.0
2005-07-06 15:00:00,24.05,24.05,23.97,23.97,171600.0,15.3732,15.3732,15.3221,15.3221,171600.0
2005-07-06 15:05:00,23.99,24.0,23.97,23.99,53700.0,15.3349,15.3413,15.3221,15.3349,53700.0
2005-07-06 15:10:00,23.99,23.99,23.97,23.97,7650.0,15.3349,15.3349,15.3221,15.3221,7650.0
2005-07-06 15:15:00,23.96,23.97,23.94,23.97,15000.0,15.3157,15.3221,15.3029,15.3221,15000.0
2005-07-06 15:20:00,23.97,23.97,23.95,23.96,15600.0,15.3221,15.3221,15.3093,15.3157,15600.0
2005-07-06 15:25:00,23.97,24.0,23.97,24.0,26400.0,15.3221,15.3413,15.3221,15.3413,26400.0
2005-07-06 15:30:00,23.99,24.02,23.99,24.0,28800.0,15.3349,15.3541,15.3349,15.3413,28800.0
2005-07-06 15:35:00,23.99,24.0,23.99,23.99,9900.0,15.3349,15.3413,15.3349,15.3349,9900.0
2005-07-06 15:40:00,23.99,24.0,23.98,23.99,11400.0,15.3349,15.3413,15.3285,15.3349,11400.0
2005-07-06 15:45:00,24.0,24.0,23.95,23.95,19200.0,15.3413,15.3413,15.3093,15.3093,19200.0
2005-07-06 15:50:00,23.97,23.97,23.88,23.93,16800.0,15.3221,15.3221,15.2646,15.2965,16800.0
2005-07-06 15:55:00,23.93,23.93,23.89,23.91,24150.0,15.2965,15.2965,15.271,15.2837,24150.0
2005-07-07 09:35:00,23.8,23.83,23.8,23.82,26250.0,15.2134,15.2326,15.2134,15.2262,26250.0
2005-07-07 09:40:00,23.82,23.86,23.76,23.78,15450.0,15.2262,15.2518,15.1879,15.2006,15450.0
2005-07-07 09:45:00,23.78,23.81,23.73,23.75,27600.0,15.2006,15.2198,15.1687,15.1815,27600.0
2005-07-07 09:50:00,23.75,23.77,23.73,23.73,9150.0,15.1815,15.1943,15.1687,15.1687,9150.0
2005-07-07 09:55:00,23.72,23.72,23.63,23.63,17250.0,15.1623,15.1623,15.1048,15.1048,17250.0
2005-07-07 10:00:00,23.61,23.63,23.6,23.62,15150.0,15.092,15.1048,15.0856,15.0984,15150.0
2005-07-07 10:05:00,23.62,23.69,23.62,23.69,8250.0,15.0984,15.1431,15.0984,15.1431,8250.0
2005-07-07 10:10:00,23.69,23.69,23.68,23.69,9300.0,15.1431,15.1431,15.1367,15.1431,9300.0
2005-07-07 10:15:00,23.69,23.69,23.65,23.65,9450.0,15.1431,15.1431,15.1175,15.1175,9450.0
2005-07-07 10:20:00,23.66,23.67,23.65,23.65,18000.0,15.1239,15.1303,15.1175,15.1175,18000.0
2005-07-07 10:25:00,23.65,23.65,23.63,23.63,5700.0,15.1175,15.1175,15.1048,15.1048,5700.0
2005-07-07 10:30:00,23.64,23.73,23.64,23.72,64200.0,15.1112,15.1687,15.1112,15.1623,64200.0
2005-07-07 10:35:00,23.73,23.73,23.67,23.67,9150.0,15.1687,15.1687,15.1303,15.1303,9150.0
2005-07-07 10:40:00,23.67,23.71,23.67,23.69,2700.0,15.1303,15.1559,15.1303,15.1431,2700.0
2005-07-07 10:45:00,23.69,23.69,23.69,23.69,1050.0,15.1431,15.1431,15.1431,15.1431,1050.0
2005-07-07 10:50:00,23.69,23.69,23.68,23.68,2850.0,15.1431,15.1431,15.1367,15.1367,2850.0
2005-07-07 10:55:00,23.69,23.69,23.67,23.67,1200.0,15.1431,15.1431,15.1303,15.1303,1200.0
2005-07-07 11:00:00,23.67,23.7,23.67,23.69,3000.0,15.1303,15.1495,15.1303,15.1431,3000.0
2005-07-07 11:05:00,23.69,23.71,23.69,23.71,20100.0,15.1431,15.1559,15.1431,15.1559,20100.0
2005-07-07 11:10:00,23.7,23.73,23.7,23.73,70350.0,15.1495,15.1687,15.1495,15.1687,70350.0
2005-07-07 11:15:00,23.72,23.74,23.71,23.74,6450.0,15.1623,15.1751,15.1559,15.1751,6450.0
2005-07-07 11:20:00,23.77,23.8,23.77,23.8,14250.0,15.1943,15.2134,15.1943,15.2134,14250.0
2005-07-07 11:25:00,23.8,23.81,23.8,23.8,10950.0,15.2134,15.2198,15.2134,15.2134,10950.0
2005-07-07 11:30:00,23.8,23.81,23.79,23.79,5550.0,15.2134,15.2198,15.207,15.207,5550.0
2005-07-07 11:35:00,23.79,23.79,23.75,23.77,29700.0,15.207,15.207,15.1815,15.1943,29700.0
2005-07-07 11:40:00,23.76,23.76,23.76,23.76,450.0,15.1879,15.1879,15.1879,15.1879,450.0
2005-07-07 11:45:00,23.77,23.79,23.77,23.79,1500.0,15.1943,15.207,15.1943,15.207,1500.0
2005-07-07 11:50:00,23.8,23.82,23.79,23.8,5700.0,15.2134,15.2262,15.207,15.2134,5700.0
2005-07-07 11:55:00,23.8,23.85,23.8,23.85,6000.0,15.2134,15.2454,15.2134,15.2454,6000.0
2005-07-07 12:00:00,23.85,23.85,23.84,23.85,3900.0,15.2454,15.2454,15.239,15.2454,3900.0
2005-07-07 12:05:00,23.85,23.86,23.85,23.85,2850.0,15.2454,15.2518,15.2454,15.2454,2850.0
2005-07-07 12:10:00,23.85,23.89,23.85,23.89,11700.0,15.2454,15.271,15.2454,15.271,11700.0
2005-07-07 12:15:00,23.89,23.91,23.89,23.91,2250.0,15.271,15.2837,15.271,15.2837,2250.0
2005-07-07 12:20:00,23.91,23.95,23.91,23.95,3000.0,15.2837,15.3093,15.2837,15.3093,3000.0
2005-07-07 12:25:00,23.95,23.95,23.94,23.95,3300.0,15.3093,15.3093,15.3029,15.3093,3300.0
2005-07-07 12:30:00,23.95,23.95,23.94,23.95,3600.0,15.3093,15.3093,15.3029,15.3093,3600.0
2005-07-07 12:35:00,23.95,23.97,23.94,23.95,10950.0,15.3093,15.3221,15.3029,15.3093,10950.0
2005-07-07 12:40:00,23.95,23.95,23.91,23.91,25500.0,15.3093,15.3093,15.2837,15.2837,25500.0
2005-07-07 12:45:00,23.91,23.92,23.9,23.9,1650.0,15.2837,15.2901,15.2774,15.2774,1650.0
2005-07-07 12:50:00,23.89,23.89,23.87,23.87,1650.0,15.271,15.271,15.2582,15.2582,1650.0
2005-07-07 12:55:00,23.86,23.87,23.83,23.83,6300.0,15.2518,15.2582,15.2326,15.2326,6300.0
2005-07-07 13:00:00,23.83,23.9,23.83,23.89,3450.0,15.2326,15.2774,15.2326,15.271,3450.0
2005-07-07 13:05:00,23.89,23.89,23.86,23.87,2250.0,15.271,15.271,15.2518,15.2582,2250.0
2005-07-07 13:10:00,23.87,23.88,23.87,23.88,1050.0,15.2582,15.2646,15.2582,15.2646,1050.0
2005-07-07 13:15:00,23.88,23.89,23.85,23.85,19800.0,15.2646,15.271,15.2454,15.2454,19800.0
2005-07-07 13:20:00,23.85,23.85,23.85,23.85,1200.0,15.2454,15.2454,15.2454,15.2454,1200.0
2005-07-07 13:25:00,23.85,23.87,23.85,23.87,1950.0,15.2454,15.2582,15.2454,15.2582,1950.0
2005-07-07 13:30:00,23.87,23.91,23.86,23.87,19200.0,15.2582,15.2837,15.2518,15.2582,19200.0
2005-07-07 13:35:00,23.88,23.88,23.87,23.87,2250.0,15.2646,15.2646,15.2582,15.2582,2250.0
2005-07-07 13:40:00,23.88,23.91,23.88,23.9,3900.0,15.2646,15.2837,15.2646,15.2774,3900.0
2005-07-07 13:45:00,23.88,23.88,23.85,23.87,2100.0,15.2646,15.2646,15.2454,15.2582,2100.0
2005-07-07 13:50:00,23.87,23.87,23.86,23.86,1200.0,15.2582,15.2582,15.2518,15.2518,1200.0
2005-07-07 13:55:00,23.87,23.87,23.85,23.86,1650.0,15.2582,15.2582,15.2454,15.2518,1650.0
2005-07-07 14:00:00,23.86,23.87,23.86,23.86,1050.0,15.2518,15.2582,15.2518,15.2518,1050.0
2005-07-07 14:05:00,23.86,23.87,23.85,23.86,3000.0,15.2518,15.2582,15.2454,15.2518,3000.0
2005-07-07 14:10:00,23.87,23.87,23.86,23.87,8550.0,15.2582,15.2582,15.2518,15.2582,8550.0
2005-07-07 14:15:00,23.88,23.91,23.88,23.91,4350.0,15.2646,15.2837,15.2646,15.2837,4350.0
2005-07-07 14:20:00,23.93,23.93,23.91,23.91,4200.0,15.2965,15.2965,15.2837,15.2837,4200.0
2005-07-07 14:25:00,23.91,23.93,23.89,23.89,6750.0,15.2837,15.2965,15.271,15.271,6750.0
2005-07-07 14:30:00,23.89,23.89,23.87,23.88,13650.0,15.271,15.271,15.2582,15.2646,13650.0
2005-07-07 14:35:00,23.89,23.91,23.89,23.91,1650.0,15.271,15.2837,15.271,15.2837,1650.0
2005-07-07 14:40:00,23.9,23.9,23.88,23.9,8550.0,15.2774,15.2774,15.2646,15.2774,8550.0
2005-07-07 14:45:00,23.9,23.91,23.89,23.9,18150.0,15.2774,15.2837,15.271,15.2774,18150.0
2005-07-07 14:50:00,23.89,23.89,23.87,23.89,5100.0,15.271,15.271,15.2582,15.271,5100.0
2005-07-07 14:55:00,23.88,23.9,23.88,23.89,1200.0,15.2646,15.2774,15.2646,15.271,1200.0
2005-07-07 15:00:00,23.89,23.92,23.89,23.91,4200.0,15.271,15.2901,15.271,15.2837,4200.0
2005-07-07 15:05:00,23.91,23.93,23.91,23.92,6000.0,15.2837,15.2965,15.2837,15.2901,6000.0
2005-07-07 15:10:00,23.93,23.93,23.89,23.89,17250.0,15.2965,15.2965,15.271,15.271,17250.0
2005-07-07 15:15:00,23.9,23.91,23.89,23.91,1800.0,15.2774,15.2837,15.271,15.2837,1800.0
2005-07-07 15:20:00,23.92,23.93,23.9,23.9,4350.0,15.2901,15.2965,15.2774,15.2774,4350.0
2005-07-07 15:25:00,23.91,23.91,23.88,23.89,4050.0,15.2837,15.2837,15.2646,15.271,4050.0
2005-07-07 15:30:00,23.91,23.95,23.91,23.95,5850.0,15.2837,15.3093,15.2837,15.3093,5850.0
2005-07-07 15:35:00,23.95,23.95,23.95,23.95,1950.0,15.3093,15.3093,15.3093,15.3093,1950.0
2005-07-07 15:40:00,23.95,23.97,23.95,23.96,11400.0,15.3093,15.3221,15.3093,15.3157,11400.0
2005-07-07 15:45:00,23.97,23.99,23.96,23.99,3750.0,15.3221,15.3349,15.3157,15.3349,3750.0
2005-07-07 15:50:00,23.99,23.99,23.98,23.98,6600.0,15.3349,15.3349,15.3285,15.3285,6600.0
2005-07-07 15:55:00,23.98,23.99,23.95,23.97,7350.0,15.3285,15.3349,15.3093,15.3221,7350.0
2005-07-08 09:30:00,23.99,24.19,23.97,24.17,105000.0,15.3349,15.4627,15.3221,15.4499,105000.0
2005-07-08 09:35:00,24.13,24.18,24.1,24.1,11550.0,15.4244,15.4563,15.4052,15.4052,11550.0
2005-07-08 09:40:00,24.11,24.13,24.11,24.13,2850.0,15.4116,15.4244,15.4116,15.4244,2850.0
2005-07-08 09:45:00,24.12,24.12,24.08,24.11,4800.0,15.418,15.418,15.3924,15.4116,4800.0
2005-07-08 09:50:00,24.11,24.11,24.06,24.06,2700.0,15.4116,15.4116,15.3796,15.3796,2700.0
2005-07-08 09:55:00,24.07,24.08,24.07,24.07,1050.0,15.386,15.3924,15.386,15.386,1050.0
2005-07-08 10:00:00,24.07,24.1,24.03,24.1,5100.0,15.386,15.4052,15.3604,15.4052,5100.0
2005-07-08 10:05:00,24.1,24.13,24.1,24.13,1650.0,15.4052,15.4244,15.4052,15.4244,1650.0
2005-07-08 10:10:00,24.11,24.13,24.11,24.12,2400.0,15.4116,15.4244,15.4116,15.418,2400.0
2005-07-08 10:15:00,24.13,24.14,24.1,24.11,4650.0,15.4244,15.4308,15.4052,15.4116,4650.0
2005-07-08 10:20:00,24.11,24.11,24.11,24.11,450.0,15.4116,15.4116,15.4116,15.4116,450.0
2005-07-08 10:25:00,24.11,24.11,24.09,24.1,5850.0,15.4116,15.4116,15.3988,15.4052,5850.0
2005-07-08 10:30:00,24.1,24.1,24.07,24.07,6000.0,15.4052,15.4052,15.386,15.386,6000.0
2005-07-08 10:35:00,24.07,24.07,24.05,24.06,3300.0,15.386,15.386,15.3732,15.3796,3300.0
2005-07-08 10:40:00,24.05,24.07,24.05,24.07,1650.0,15.3732,15.386,15.3732,15.386,1650.0
2005-07-08 10:45:00,24.07,24.07,24.06,24.07,6300.0,15.386,15.386,15.3796,15.386,6300.0
2005-07-08 10:50:00,24.07,24.07,24.0,24.0,17400.0,15.386,15.386,15.3413,15.3413,17400.0
2005-07-08 10:55:00,24.0,24.01,24.0,24.0,80250.0,15.3413,15.3477,15.3413,15.3413,80250.0
2005-07-08 11:00:00,24.0,24.0,23.99,24.0,34500.0,15.3413,15.3413,15.3349,15.3413,34500.0
2005-07-08 11:05:00,23.97,24.0,23.97,24.0,70500.0,15.3221,15.3413,15.3221,15.3413,70500.0
2005-07-08 11:10:00,23.99,24.0,23.99,23.99,6900.0,15.3349,15.3413,15.3349,15.3349,6900.0
2005-07-08 11:15:00,23.99,23.99,23.98,23.98,2250.0,15.3349,15.3349,15.3285,15.3285,2250.0
2005-07-08 11:20:00,24.0,24.0,24.0,24.0,49350.0,15.3413,15.3413,15.3413,15.3413,49350.0
2005-07-08 11:25:00,23.99,24.0,23.99,24.0,6600.0,15.3349,15.3413,15.3349,15.3413,6600.0
2005-07-08 11:30:00,24.0,24.0,24.0,24.0,35550.0,15.3413,15.3413,15.3413,15.3413,35550.0
2005-07-08 11:35:00,24.0,24.01,24.0,24.01,44850.0,15.3413,15.3477,15.3413,15.3477,44850.0
2005-07-08 11:40:00,24.01,24.01,24.01,24.01,3450.0,15.3477,15.3477,15.3477,15.3477,3450.0
2005-07-08 11:45:00,24.02,24.03,24.02,24.03,1350.0,15.3541,15.3604,15.3541,15.3604,1350.0
2005-07-08 11:50:00,24.04,24.05,24.03,24.05,1800.0,15.3668,15.3732,15.3604,15.3732,1800.0
2005-07-08 11:55:00,24.05,24.05,24.04,24.05,2400.0,15.3732,15.3732,15.3668,15.3732,2400.0
2005-07-08 12:00:00,24.05,24.07,24.05,24.07,3150.0,15.3732,15.386,15.3732,15.386,3150.0
2005-07-08 12:05:00,24.07,24.07,24.07,24.07,900.0,15.386,15.386,15.386,15.386,900.0
2005-07-08 12:10:00,24.08,24.13,24.08,24.13,4350.0,15.3924,15.4244,15.3924,15.4244,4350.0
2005-07-08 12:15:00,24.13,24.13,24.11,24.12,1350.0,15.4244,15.4244,15.4116,15.418,1350.0
2005-07-08 12:20:00,24.13,24.13,24.12,24.12,1350.0,15.4244,15.4244,15.418,15.418,1350.0
2005-07-08 12:25:00,24.13,24.15,24.13,24.15,1650.0,15.4244,15.4372,15.4244,15.4372,1650.0
2005-07-08 12:30:00,24.15,24.17,24.15,24.17,4800.0,15.4372,15.4499,15.4372,15.4499,4800.0
2005-07-08 12:35:00,24.17,24.17,24.16,24.16,1200.0,15.4499,15.4499,15.4435,15.4435,1200.0
2005-07-08 12:40:00,24.15,24.17,24.15,24.17,900.0,15.4372,15.4499,15.4372,15.4499,900.0
2005-07-08 12:45:00,24.17,24.17,24.17,24.17,2700.0,15.4499,15.4499,15.4499,15.4499,2700.0
2005-07-08 12:50:00,24.17,24.17,24.15,24.15,1350.0,15.4499,15.4499,15.4372,15.4372,1350.0
2005-07-08 12:55:00,24.16,24.16,24.16,24.16,150.0,15.4435,15.4435,15.4435,15.4435,150.0
2005-07-08 13:00:00,24.17,24.17,24.17,24.17,900.0,15.4499,15.4499,15.4499,15.4499,900.0
2005-07-08 13:05:00,24.17,24.17,24.17,24.17,2100.0,15.4499,15.4499,15.4499,15.4499,2100.0
2005-07-08 13:10:00,24.18,24.18,24.17,24.18,900.0,15.4563,15.4563,15.4499,15.4563,900.0
2005-07-08 13:15:00,24.18,24.18,24.17,24.17,750.0,15.4563,15.4563,15.4499,15.4499,750.0
2005-07-08 13:20:00,24.17,24.17,24.17,24.17,2850.0,15.4499,15.4499,15.4499,15.4499,2850.0
2005-07-08 13:25:00,24.17,24.17,24.16,24.16,2400.0,15.4499,15.4499,15.4435,15.4435,2400.0
2005-07-08 13:30:00,24.16,24.19,24.16,24.17,5100.0,15.4435,15.4627,15.4435,15.4499,5100.0
2005-07-08 13:35:00,24.19,24.19,24.17,24.19,2550.0,15.4627,15.4627,15.4499,15.4627,2550.0
2005-07-08 13:40:00,24.19,24.2,24.18,24.18,1800.0,15.4627,15.4691,15.4563,15.4563,1800.0
2005-07-08 13:45:00,24.19,24.2,24.19,24.2,900.0,15.4627,15.4691,15.4627,15.4691,900.0
2005-07-08 13:50:00,24.2,24.21,24.2,24.21,2100.0,15.4691,15.4755,15.4691,15.4755,2100.0
2005-07-08 13:55:00,24.22,24.22,24.21,24.21,900.0,15.4819,15.4819,15.4755,15.4755,900.0
2005-07-08 14:00:00,24.22,24.23,24.22,24.23,2250.0,15.4819,15.4883,15.4819,15.4883,2250.0
2005-07-08 14:05:00,24.23,24.23,24.22,24.23,2250.0,15.4883,15.4883,15.4819,15.4883,2250.0
2005-07-08 14:10:00,24.23,24.25,24.23,24.23,1500.0,15.4883,15.5011,15.4883,15.4883,1500.0
2005-07-08 14:15:00,24.23,24.25,24.23,24.25,900.0,15.4883,15.5011,15.4883,15.5011,900.0
2005-07-08 14:20:00,24.25,24.27,24.25,24.27,900.0,15.5011,15.5139,15.5011,15.5139,900.0
2005-07-08 14:25:00,24.27,24.27,24.26,24.27,1200.0,15.5139,15.5139,15.5075,15.5139,1200.0
2005-07-08 14:30:00,24.28,24.3,24.27,24.28,16200.0,15.5203,15.533,15.5139,15.5203,16200.0
2005-07-08 14:35:00,24.28,24.28,24.27,24.27,2700.0,15.5203,15.5203,15.5139,15.5139,2700.0
2005-07-08 14:40:00,24.27,24.27,24.23,24.23,6150.0,15.5139,15.5139,15.4883,15.4883,6150.0
2005-07-08 14:45:00,24.24,24.27,24.24,24.27,4650.0,15.4947,15.5139,15.4947,15.5139,4650.0
2005-07-08 14:50:00,24.27,24.27,24.25,24.25,2550.0,15.5139,15.5139,15.5011,15.5011,2550.0
2005-07-08 14:55:00,24.25,24.25,24.24,24.25,2250.0,15.5011,15.5011,15.4947,15.5011,2250.0
2005-07-08 15:00:00,24.25,24.27,24.24,24.25,3150.0,15.5011,15.5139,15.4947,15.5011,3150.0
2005-07-08 15:05:00,24.25,24.27,24.25,24.27,4200.0,15.5011,15.5139,15.5011,15.5139,4200.0
2005-07-08 15:10:00,24.27,24.27,24.21,24.22,3000.0,15.5139,15.5139,15.4755,15.4819,3000.0
2005-07-08 15:15:00,24.21,24.21,24.19,24.2,3450.0,15.4755,15.4755,15.4627,15.4691,3450.0
2005-07-08 15:20:00,24.21,24.23,24.2,24.23,12150.0,15.4755,15.4883,15.4691,15.4883,12150.0
2005-07-08 15:25:00,24.23,24.23,24.22,24.22,2700.0,15.4883,15.4883,15.4819,15.4819,2700.0
2005-07-08 15:30:00,24.23,24.23,24.21,24.23,3000.0,15.4883,15.4883,15.4755,15.4883,3000.0
2005-07-08 15:35:00,24.23,24.25,24.23,24.25,13650.0,15.4883,15.5011,15.4883,15.5011,13650.0
2005-07-08 15:40:00,24.25,24.25,24.25,24.25,4950.0,15.5011,15.5011,15.5011,15.5011,4950.0
2005-07-08 15:45:00,24.25,24.25,24.19,24.22,3000.0,15.5011,15.5011,15.4627,15.4819,3000.0
2005-07-08 15:50:00,24.22,24.23,24.22,24.22,4800.0,15.4819,15.4883,15.4819,15.4819,4800.0
2005-07-08 15:55:00,24.22,24.25,24.22,24.24,5250.0,15.4819,15.5011,15.4819,15.4947,5250.0
2005-07-11 09:30:00,24.27,24.31,24.26,24.28,10500.0,15.5139,15.5394,15.5075,15.5203,10500.0
2005-07-11 09:35:00,24.25,24.28,24.23,24.25,2100.0,15.5011,15.5203,15.4883,15.5011,2100.0
2005-07-11 09:40:00,24.24,24.25,24.23,24.25,8250.0,15.4947,15.5011,15.4883,15.5011,8250.0
2005-07-11 09:45:00,24.25,24.29,24.25,24.29,6150.0,15.5011,15.5266,15.5011,15.5266,6150.0
2005-07-11 09:50:00,24.29,24.29,24.27,24.29,3900.0,15.5266,15.5266,15.5139,15.5266,3900.0
2005-07-11 09:55:00,24.27,24.29,24.25,24.28,6450.0,15.5139,15.5266,15.5011,15.5203,6450.0
2005-07-11 10:00:00,24.29,24.29,24.24,24.24,4200.0,15.5266,15.5266,15.4947,15.4947,4200.0
2005-07-11 10:05:00,24.24,24.29,24.24,24.27,3300.0,15.4947,15.5266,15.4947,15.5139,3300.0
2005-07-11 10:10:00,24.27,24.27,24.25,24.27,11100.0,15.5139,15.5139,15.5011,15.5139,11100.0
2005-07-11 10:15:00,24.27,24.27,24.21,24.21,6900.0,15.5139,15.5139,15.4755,15.4755,6900.0
2005-07-11 10:20:00,24.21,24.29,24.21,24.27,6750.0,15.4755,15.5266,15.4755,15.5139,6750.0
2005-07-11 10:25:00,24.3,24.3,24.27,24.27,7350.0,15.533,15.533,15.5139,15.5139,7350.0
2005-07-11 10:30:00,24.27,24.27,24.27,24.27,3450.0,15.5139,15.5139,15.5139,15.5139,3450.0
2005-07-11 10:35:00,24.27,24.32,24.27,24.31,6300.0,15.5139,15.5458,15.5139,15.5394,6300.0
2005-07-11 10:40:00,24.31,24.32,24.31,24.32,4500.0,15.5394,15.5458,15.5394,15.5458,4500.0
2005-07-11 10:45:00,24.32,24.36,24.32,24.36,27900.0,15.5458,15.5714,15.5458,15.5714,27900.0
2005-07-11 10:50:00,24.36,24.38,24.36,24.38,1950.0,15.5714,15.5842,15.5714,15.5842,1950.0
2005-07-11 10:55:00,24.38,24.38,24.36,24.36,10650.0,15.5842,15.5842,15.5714,15.5714,10650.0
2005-07-11 11:00:00,24.36,24.37,24.36,24.37,3450.0,15.5714,15.5778,15.5714,15.5778,3450.0
2005-07-11 11:05:00,24.37,24.38,24.37,24.38,4650.0,15.5778,15.5842,15.5778,15.5842,4650.0
2005-07-11 11:10:00,24.38,24.38,24.37,24.37,2100.0,15.5842,15.5842,15.5778,15.5778,2100.0
2005-07-11 11:15:00,24.38,24.4,24.37,24.38,10800.0,15.5842,15.597,15.5778,15.5842,10800.0
2005-07-11 11:20:00,24.37,24.38,24.37,24.37,3300.0,15.5778,15.5842,15.5778,15.5778,3300.0
2005-07-11 11:25:00,24.36,24.37,24.35,24.37,1650.0,15.5714,15.5778,15.565,15.5778,1650.0
2005-07-11 11:30:00,24.37,24.37,24.37,24.37,3900.0,15.5778,15.5778,15.5778,15.5778,3900.0
2005-07-11 11:35:00,24.36,24.37,24.35,24.35,5100.0,15.5714,15.5778,15.565,15.565,5100.0
2005-07-11 11:40:00,24.35,24.35,24.35,24.35,2700.0,15.565,15.565,15.565,15.565,2700.0
2005-07-11 11:45:00,24.36,24.36,24.35,24.35,5700.0,15.5714,15.5714,15.565,15.565,5700.0
2005-07-11 11:50:00,24.34,24.34,24.33,24.34,1500.0,15.5586,15.5586,15.5522,15.5586,1500.0
2005-07-11 11:55:00,24.35,24.37,24.35,24.37,2550.0,15.565,15.5778,15.565,15.5778,2550.0
2005-07-11 12:00:00,24.37,24.37,24.37,24.37,300.0,15.5778,15.5778,15.5778,15.5778,300.0
2005-07-11 12:05:00,24.37,24.41,24.37,24.4,11100.0,15.5778,15.6034,15.5778,15.597,11100.0
2005-07-11 12:10:00,24.4,24.41,24.37,24.37,3600.0,15.597,15.6034,15.5778,15.5778,3600.0
2005-07-11 12:15:00,24.37,24.37,24.37,24.37,2400.0,15.5778,15.5778,15.5778,15.5778,2400.0
2005-07-11 12:20:00,24.37,24.37,24.37,24.37,2400.0,15.5778,15.5778,15.5778,15.5778,2400.0
2005-07-11 12:25:00,24.37,24.37,24.35,24.35,2250.0,15.5778,15.5778,15.565,15.565,2250.0
2005-07-11 12:30:00,24.35,24.37,24.35,24.36,2100.0,15.565,15.5778,15.565,15.5714,2100.0
2005-07-11 12:35:00,24.37,24.37,24.37,24.37,150.0,15.5778,15.5778,15.5778,15.5778,150.0
2005-07-11 12:40:00,24.37,24.39,24.37,24.39,7950.0,15.5778,15.5906,15.5778,15.5906,7950.0
2005-07-11 12:45:00,24.39,24.39,24.39,24.39,600.0,15.5906,15.5906,15.5906,15.5906,600.0
2005-07-11 12:50:00,24.4,24.4,24.39,24.4,1500.0,15.597,15.597,15.5906,15.597,1500.0
2005-07-11 12:55:00,24.4,24.46,24.34,24.34,27900.0,15.597,15.6353,15.5586,15.5586,27900.0
2005-07-11 13:00:00,24.35,24.35,24.31,24.33,5400.0,15.565,15.565,15.5394,15.5522,5400.0
2005-07-11 13:05:00,24.33,24.33,24.33,24.33,2850.0,15.5522,15.5522,15.5522,15.5522,2850.0
2005-07-11 13:10:00,24.35,24.39,24.35,24.39,4950.0,15.565,15.5906,15.565,15.5906,4950.0
2005-07-11 13:15:00,24.39,24.39,24.38,24.39,3000.0,15.5906,15.5906,15.5842,15.5906,3000.0
2005-07-11 13:20:00,24.39,24.39,24.39,24.39,0.0,15.5906,15.5906,15.5906,15.5906,0.0
2005-07-11 13:25:00,24.38,24.39,24.38,24.39,2850.0,15.5842,15.5906,15.5842,15.5906,2850.0
2005-07-11 13:30:00,24.39,24.43,24.38,24.41,10350.0,15.5906,15.6161,15.5842,15.6034,10350.0
2005-07-11 13:35:00,24.41,24.41,24.39,24.39,2550.0,15.6034,15.6034,15.5906,15.5906,2550.0
2005-07-11 13:40:00,24.39,24.39,24.35,24.36,5400.0,15.5906,15.5906,15.565,15.5714,5400.0
2005-07-11 13:45:00,24.36,24.37,24.35,24.37,3450.0,15.5714,15.5778,15.565,15.5778,3450.0
2005-07-11 13:50:00,24.35,24.35,24.35,24.35,4200.0,15.565,15.565,15.565,15.565,4200.0
2005-07-11 13:55:00,24.35,24.35,24.34,24.34,4800.0,15.565,15.565,15.5586,15.5586,4800.0
2005-07-11 14:00:00,24.34,24.34,24.34,24.34,2250.0,15.5586,15.5586,15.5586,15.5586,2250.0
2005-07-11 14:05:00,24.34,24.36,24.34,24.36,5400.0,15.5586,15.5714,15.5586,15.5714,5400.0
2005-07-11 14:10:00,24.36,24.37,24.36,24.36,600.0,15.5714,15.5778,15.5714,15.5714,600.0
2005-07-11 14:15:00,24.36,24.37,24.36,24.36,3150.0,15.5714,15.5778,15.5714,15.5714,3150.0
2005-07-11 14:20:00,24.36,24.37,24.36,24.37,4350.0,15.5714,15.5778,15.5714,15.5778,4350.0
2005-07-11 14:25:00,24.37,24.37,24.35,24.35,8100.0,15.5778,15.5778,15.565,15.565,8100.0
2005-07-11 14:30:00,24.36,24.37,24.34,24.34,15150.0,15.5714,15.5778,15.5586,15.5586,15150.0
2005-07-11 14:35:00,24.35,24.38,24.35,24.38,3300.0,15.565,15.5842,15.565,15.5842,3300.0
2005-07-11 14:40:00,24.38,24.41,24.37,24.37,8850.0,15.5842,15.6034,15.5778,15.5778,8850.0
2005-07-11 14:45:00,24.37,24.37,24.34,24.34,4650.0,15.5778,15.5778,15.5586,15.5586,4650.0
2005-07-11 14:50:00,24.35,24.38,24.35,24.37,3450.0,15.565,15.5842,15.565,15.5778,3450.0
2005-07-11 14:55:00,24.38,24.38,24.35,24.35,4950.0,15.5842,15.5842,15.565,15.565,4950.0
2005-07-11 15:00:00,24.35,24.35,24.31,24.31,5550.0,15.565,15.565,15.5394,15.5394,5550.0
2005-07-11 15:05:00,24.31,24.31,24.31,24.31,4350.0,15.5394,15.5394,15.5394,15.5394,4350.0
2005-07-11 15:10:00,24.31,24.31,24.31,24.31,1350.0,15.5394,15.5394,15.5394,15.5394,1350.0
2005-07-11 15:15:00,24.31,24.32,24.3,24.3,6000.0,15.5394,15.5458,15.533,15.533,6000.0
2005-07-11 15:20:00,24.29,24.3,24.23,24.23,7500.0,15.5266,15.533,15.4883,15.4883,7500.0
2005-07-11 15:25:00,24.24,24.3,24.24,24.3,6900.0,15.4947,15.533,15.4947,15.533,6900.0
2005-07-11 15:30:00,24.3,24.33,24.3,24.33,3450.0,15.533,15.5522,15.533,15.5522,3450.0
2005-07-11 15:35:00,24.33,24.33,24.3,24.31,16650.0,15.5522,15.5522,15.533,15.5394,16650.0
2005-07-11 15:40:00,24.32,24.32,24.31,24.32,5850.0,15.5458,15.5458,15.5394,15.5458,5850.0
2005-07-11 15:45:00,24.31,24.32,24.26,24.26,20400.0,15.5394,15.5458,15.5075,15.5075,20400.0
2005-07-11 15:50:00,24.26,24.27,24.25,24.27,11400.0,15.5075,15.5139,15.5011,15.5139,11400.0
2005-07-11 15:55:00,24.26,24.31,24.26,24.31,11700.0,15.5075,15.5394,15.5075,15.5394,11700.0
2005-07-12 09:30:00,24.18,24.27,24.18,24.24,16950.0,15.4563,15.5139,15.4563,15.4947,16950.0
2005-07-12 09:35:00,24.22,24.22,24.12,24.12,7800.0,15.4819,15.4819,15.418,15.418,7800.0
2005-07-12 09:40:00,24.13,24.26,24.13,24.2,8250.0,15.4244,15.5075,15.4244,15.4691,8250.0
2005-07-12 09:45:00,24.2,24.2,24.12,24.12,6750.0,15.4691,15.4691,15.418,15.418,6750.0
2005-07-12 09:50:00,24.12,24.2,24.11,24.2,6900.0,15.418,15.4691,15.4116,15.4691,6900.0
2005-07-12 09:55:00,24.21,24.24,24.21,24.24,2400.0,15.4755,15.4947,15.4755,15.4947,2400.0
2005-07-12 10:00:00,24.25,24.25,24.17,24.17,7050.0,15.5011,15.5011,15.4499,15.4499,7050.0
2005-07-12 10:05:00,24.17,24.18,24.14,24.14,4350.0,15.4499,15.4563,15.4308,15.4308,4350.0
2005-07-12 10:10:00,24.14,24.23,24.14,24.22,4650.0,15.4308,15.4883,15.4308,15.4819,4650.0
2005-07-12 10:15:00,24.23,24.23,24.13,24.13,6900.0,15.4883,15.4883,15.4244,15.4244,6900.0
2005-07-12 10:20:00,24.13,24.17,24.13,24.17,4650.0,15.4244,15.4499,15.4244,15.4499,4650.0
2005-07-12 10:25:00,24.19,24.23,24.19,24.23,2550.0,15.4627,15.4883,15.4627,15.4883,2550.0
2005-07-12 10:30:00,24.25,24.29,24.25,24.29,4800.0,15.5011,15.5266,15.5011,15.5266,4800.0
2005-07-12 10:35:00,24.29,24.31,24.27,24.27,9150.0,15.5266,15.5394,15.5139,15.5139,9150.0
2005-07-12 10:40:00,24.25,24.25,24.23,24.25,4650.0,15.5011,15.5011,15.4883,15.5011,4650.0
2005-07-12 10:45:00,24.25,24.26,24.19,24.22,4650.0,15.5011,15.5075,15.4627,15.4819,4650.0
2005-07-12 10:50:00,24.22,24.28,24.22,24.27,6750.0,15.4819,15.5203,15.4819,15.5139,6750.0
2005-07-12 10:55:00,24.27,24.29,24.27,24.27,4950.0,15.5139,15.5266,15.5139,15.5139,4950.0
2005-07-12 11:00:00,24.28,24.3,24.28,24.28,4650.0,15.5203,15.533,15.5203,15.5203,4650.0
2005-07-12 11:05:00,24.29,24.29,24.23,24.23,5250.0,15.5266,15.5266,15.4883,15.4883,5250.0
2005-07-12 11:10:00,24.23,24.27,24.23,24.26,1800.0,15.4883,15.5139,15.4883,15.5075,1800.0
2005-07-12 11:15:00,24.27,24.29,24.23,24.25,7350.0,15.5139,15.5266,15.4883,15.5011,7350.0
2005-07-12 11:20:00,24.25,24.28,24.25,24.26,3450.0,15.5011,15.5203,15.5011,15.5075,3450.0
2005-07-12 11:25:00,24.25,24.29,24.25,24.29,2850.0,15.5011,15.5266,15.5011,15.5266,2850.0
2005-07-12 11:30:00,24.29,24.31,24.25,24.25,4500.0,15.5266,15.5394,15.5011,15.5011,4500.0
2005-07-12 11:35:00,24.25,24.26,24.24,24.24,5850.0,15.5011,15.5075,15.4947,15.4947,5850.0
2005-07-12 11:40:00,24.25,24.26,24.25,24.25,1350.0,15.5011,15.5075,15.5011,15.5011,1350.0
2005-07-12 11:45:00,24.26,24.28,24.26,24.28,1200.0,15.5075,15.5203,15.5075,15.5203,1200.0
2005-07-12 11:50:00,24.29,24.31,24.29,24.31,4650.0,15.5266,15.5394,15.5266,15.5394,4650.0
2005-07-12 11:55:00,24.31,24.34,24.31,24.34,5700.0,15.5394,15.5586,15.5394,15.5586,5700.0
2005-07-12 12:00:00,24.35,24.42,24.35,24.35,25200.0,15.565,15.6097,15.565,15.565,25200.0
2005-07-12 12:05:00,24.36,24.36,24.27,24.28,9750.0,15.5714,15.5714,15.5139,15.5203,9750.0
2005-07-12 12:10:00,24.28,24.33,24.28,24.33,3750.0,15.5203,15.5522,15.5203,15.5522,3750.0
2005-07-12 12:15:00,24.32,24.32,24.3,24.3,5100.0,15.5458,15.5458,15.533,15.533,5100.0
2005-07-12 12:20:00,24.3,24.3,24.27,24.27,7350.0,15.533,15.533,15.5139,15.5139,7350.0
2005-07-12 12:25:00,24.27,24.28,24.25,24.25,4350.0,15.5139,15.5203,15.5011,15.5011,4350.0
2005-07-12 12:30:00,24.25,24.31,24.25,24.31,3750.0,15.5011,15.5394,15.5011,15.5394,3750.0
2005-07-12 12:35:00,24.31,24.31,24.31,24.31,2100.0,15.5394,15.5394,15.5394,15.5394,2100.0
2005-07-12 12:40:00,24.32,24.32,24.31,24.31,5250.0,15.5458,15.5458,15.5394,15.5394,5250.0
2005-07-12 12:45:00,24.31,24.32,24.31,24.31,1050.0,15.5394,15.5458,15.5394,15.5394,1050.0
2005-07-12 12:50:00,24.31,24.31,24.31,24.31,4650.0,15.5394,15.5394,15.5394,15.5394,4650.0
2005-07-12 12:55:00,24.31,24.31,24.31,24.31,1650.0,15.5394,15.5394,15.5394,15.5394,1650.0
2005-07-12 13:00:00,24.33,24.34,24.33,24.34,3000.0,15.5522,15.5586,15.5522,15.5586,3000.0
2005-07-12 13:05:00,24.34,24.36,24.34,24.36,3600.0,15.5586,15.5714,15.5586,15.5714,3600.0
2005-07-12 13:10:00,24.37,24.41,24.35,24.35,16050.0,15.5778,15.6034,15.565,15.565,16050.0
2005-07-12 13:15:00,24.37,24.39,24.33,24.33,8100.0,15.5778,15.5906,15.5522,15.5522,8100.0
2005-07-12 13:20:00,24.33,24.35,24.33,24.35,3300.0,15.5522,15.565,15.5522,15.565,3300.0
2005-07-12 13:25:00,24.37,24.38,24.37,24.37,6000.0,15.5778,15.5842,15.5778,15.5778,6000.0
2005-07-12 13:30:00,24.37,24.37,24.33,24.33,6450.0,15.5778,15.5778,15.5522,15.5522,6450.0
2005-07-12 13:35:00,24.33,24.33,24.29,24.29,5550.0,15.5522,15.5522,15.5266,15.5266,5550.0
2005-07-12 13:40:00,24.29,24.33,24.29,24.33,900.0,15.5266,15.5522,15.5266,15.5522,900.0
2005-07-12 13:45:00,24.33,24.35,24.29,24.29,8250.0,15.5522,15.565,15.5266,15.5266,8250.0
2005-07-12 13:50:00,24.29,24.35,24.29,24.35,5850.0,15.5266,15.565,15.5266,15.565,5850.0
2005-07-12 13:55:00,24.35,24.4,24.35,24.4,7650.0,15.565,15.597,15.565,15.597,7650.0
2005-07-12 14:00:00,24.39,24.39,24.33,24.35,9450.0,15.5906,15.5906,15.5522,15.565,9450.0
2005-07-12 14:05:00,24.33,24.33,24.29,24.31,5550.0,15.5522,15.5522,15.5266,15.5394,5550.0
2005-07-12 14:10:00,24.33,24.35,24.33,24.35,1650.0,15.5522,15.565,15.5522,15.565,1650.0
2005-07-12 14:15:00,24.35,24.37,24.32,24.33,7950.0,15.565,15.5778,15.5458,15.5522,7950.0
2005-07-12 14:20:00,24.33,24.33,24.31,24.33,4500.0,15.5522,15.5522,15.5394,15.5522,4500.0
2005-07-12 14:25:00,24.33,24.33,24.32,24.33,3900.0,15.5522,15.5522,15.5458,15.5522,3900.0
2005-07-12 14:30:00,24.33,24.37,24.33,24.37,4350.0,15.5522,15.5778,15.5522,15.5778,4350.0
2005-07-12 14:35:00,24.37,24.37,24.37,24.37,3750.0,15.5778,15.5778,15.5778,15.5778,3750.0
2005-07-12 14:40:00,24.37,24.38,24.37,24.38,3750.0,15.5778,15.5842,15.5778,15.5842,3750.0
2005-07-12 14:45:00,24.39,24.39,24.38,24.38,4500.0,15.5906,15.5906,15.5842,15.5842,4500.0
2005-07-12 14:50:00,24.37,24.38,24.37,24.37,3900.0,15.5778,15.5842,15.5778,15.5778,3900.0
2005-07-12 14:55:00,24.37,24.37,24.34,24.34,5850.0,15.5778,15.5778,15.5586,15.5586,5850.0
2005-07-12 15:00:00,24.34,24.39,24.34,24.37,6750.0,15.5586,15.5906,15.5586,15.5778,6750.0
2005-07-12 15:05:00,24.37,24.37,24.33,24.33,5550.0,15.5778,15.5778,15.5522,15.5522,5550.0
2005-07-12 15:10:00,24.33,24.37,24.33,24.36,8400.0,15.5522,15.5778,15.5522,15.5714,8400.0
2005-07-12 15:15:00,24.36,24.37,24.33,24.34,7200.0,15.5714,15.5778,15.5522,15.5586,7200.0
2005-07-12 15:20:00,24.33,24.34,24.28,24.28,6300.0,15.5522,15.5586,15.5203,15.5203,6300.0
2005-07-12 15:25:00,24.29,24.3,24.25,24.25,6600.0,15.5266,15.533,15.5011,15.5011,6600.0
2005-07-12 15:30:00,24.25,24.29,24.25,24.29,6150.0,15.5011,15.5266,15.5011,15.5266,6150.0
2005-07-12 15:35:00,24.29,24.31,24.26,24.27,9450.0,15.5266,15.5394,15.5075,15.5139,9450.0
2005-07-12 15:40:00,24.27,24.27,24.25,24.25,9300.0,15.5139,15.5139,15.5011,15.5011,9300.0
2005-07-12 15:45:00,24.25,24.27,24.25,24.25,11100.0,15.5011,15.5139,15.5011,15.5011,11100.0
2005-07-12 15:50:00,24.25,24.25,24.23,24.25,8850.0,15.5011,15.5011,15.4883,15.5011,8850.0
2005-07-12 15:55:00,24.26,24.27,24.25,24.25,6450.0,15.5075,15.5139,15.5011,15.5011,6450.0
2005-07-13 09:30:00,24.2,24.23,24.17,24.19,20850.0,15.4691,15.4883,15.4499,15.4627,20850.0
2005-07-13 09:35:00,24.21,24.27,24.2,24.21,7200.0,15.4755,15.5139,15.4691,15.4755,7200.0
2005-07-13 09:40:00,24.22,24.26,24.22,24.23,12000.0,15.4819,15.5075,15.4819,15.4883,12000.0
2005-07-13 09:45:00,24.23,24.29,24.23,24.28,4050.0,15.4883,15.5266,15.4883,15.5203,4050.0
2005-07-13 09:50:00,24.28,24.29,24.21,24.21,3600.0,15.5203,15.5266,15.4755,15.4755,3600.0
2005-07-13 09:55:00,24.19,24.21,24.19,24.21,2550.0,15.4627,15.4755,15.4627,15.4755,2550.0
2005-07-13 10:00:00,24.2,24.23,24.2,24.23,2400.0,15.4691,15.4883,15.4691,15.4883,2400.0
2005-07-13 10:05:00,24.22,24.22,24.13,24.13,23850.0,15.4819,15.4819,15.4244,15.4244,23850.0
2005-07-13 10:10:00,24.13,24.13,24.1,24.11,5100.0,15.4244,15.4244,15.4052,15.4116,5100.0
2005-07-13 10:15:00,24.11,24.11,24.08,24.08,2700.0,15.4116,15.4116,15.3924,15.3924,2700.0
2005-07-13 10:20:00,24.08,24.11,24.07,24.07,11700.0,15.3924,15.4116,15.386,15.386,11700.0
2005-07-13 10:25:00,24.1,24.13,24.1,24.13,3600.0,15.4052,15.4244,15.4052,15.4244,3600.0
2005-07-13 10:30:00,24.13,24.13,24.11,24.11,2250.0,15.4244,15.4244,15.4116,15.4116,2250.0
2005-07-13 10:35:00,24.09,24.17,24.09,24.11,9300.0,15.3988,15.4499,15.3988,15.4116,9300.0
2005-07-13 10:40:00,24.11,24.11,24.03,24.03,12000.0,15.4116,15.4116,15.3604,15.3604,12000.0
2005-07-13 10:45:00,24.03,24.09,24.02,24.09,4950.0,15.3604,15.3988,15.3541,15.3988,4950.0
2005-07-13 10:50:00,24.12,24.13,24.1,24.13,15750.0,15.418,15.4244,15.4052,15.4244,15750.0
2005-07-13 10:55:00,24.15,24.15,24.13,24.13,7350.0,15.4372,15.4372,15.4244,15.4244,7350.0
2005-07-13 11:00:00,24.13,24.17,24.11,24.17,4800.0,15.4244,15.4499,15.4116,15.4499,4800.0
2005-07-13 11:05:00,24.17,24.19,24.17,24.19,6450.0,15.4499,15.4627,15.4499,15.4627,6450.0
2005-07-13 11:10:00,24.19,24.19,24.15,24.17,7200.0,15.4627,15.4627,15.4372,15.4499,7200.0
2005-07-13 11:15:00,24.17,24.17,24.15,24.16,11100.0,15.4499,15.4499,15.4372,15.4435,11100.0
2005-07-13 11:20:00,24.15,24.18,24.15,24.18,3300.0,15.4372,15.4563,15.4372,15.4563,3300.0
2005-07-13 11:25:00,24.17,24.17,24.16,24.17,1650.0,15.4499,15.4499,15.4435,15.4499,1650.0
2005-07-13 11:30:00,24.17,24.17,24.14,24.14,3000.0,15.4499,15.4499,15.4308,15.4308,3000.0
2005-07-13 11:35:00,24.15,24.15,24.13,24.13,10050.0,15.4372,15.4372,15.4244,15.4244,10050.0
2005-07-13 11:40:00,24.13,24.13,24.07,24.07,6750.0,15.4244,15.4244,15.386,15.386,6750.0
2005-07-13 11:45:00,24.11,24.12,24.11,24.11,12000.0,15.4116,15.418,15.4116,15.4116,12000.0
2005-07-13 11:50:00,24.11,24.11,24.1,24.1,1650.0,15.4116,15.4116,15.4052,15.4052,1650.0
2005-07-13 11:55:00,24.09,24.12,24.09,24.12,750.0,15.3988,15.418,15.3988,15.418,750.0
2005-07-13 12:00:00,24.11,24.11,24.09,24.09,5850.0,15.4116,15.4116,15.3988,15.3988,5850.0
2005-07-13 12:05:00,24.09,24.1,24.09,24.09,1800.0,15.3988,15.4052,15.3988,15.3988,1800.0
2005-07-13 12:10:00,24.09,24.11,24.09,24.11,1500.0,15.3988,15.4116,15.3988,15.4116,1500.0
2005-07-13 12:15:00,24.12,24.16,24.12,24.16,11550.0,15.418,15.4435,15.418,15.4435,11550.0
2005-07-13 12:20:00,24.16,24.19,24.16,24.16,5850.0,15.4435,15.4627,15.4435,15.4435,5850.0
2005-07-13 12:25:00,24.15,24.17,24.15,24.17,1200.0,15.4372,15.4499,15.4372,15.4499,1200.0
2005-07-13 12:30:00,24.16,24.17,24.16,24.17,3450.0,15.4435,15.4499,15.4435,15.4499,3450.0
2005-07-13 12:35:00,24.18,24.19,24.18,24.19,5550.0,15.4563,15.4627,15.4563,15.4627,5550.0
2005-07-13 12:40:00,24.19,24.19,24.13,24.13,15600.0,15.4627,15.4627,15.4244,15.4244,15600.0
2005-07-13 12:45:00,24.13,24.13,24.13,24.13,1200.0,15.4244,15.4244,15.4244,15.4244,1200.0
2005-07-13 12:50:00,24.12,24.12,24.1,24.1,1500.0,15.418,15.418,15.4052,15.4052,1500.0
2005-07-13 12:55:00,24.1,24.1,24.1,24.1,2100.0,15.4052,15.4052,15.4052,15.4052,2100.0
2005-07-13 13:00:00,24.11,24.11,24.09,24.11,2550.0,15.4116,15.4116,15.3988,15.4116,2550.0
2005-07-13 13:05:00,24.11,24.11,24.1,24.11,1800.0,15.4116,15.4116,15.4052,15.4116,1800.0
2005-07-13 13:10:00,24.1,24.11,24.08,24.09,4050.0,15.4052,15.4116,15.3924,15.3988,4050.0
2005-07-13 13:15:00,24.09,24.09,24.06,24.06,3450.0,15.3988,15.3988,15.3796,15.3796,3450.0
2005-07-13 13:20:00,24.06,24.12,24.06,24.12,10200.0,15.3796,15.418,15.3796,15.418,10200.0
2005-07-13 13:25:00,24.13,24.13,24.13,24.13,1350.0,15.4244,15.4244,15.4244,15.4244,1350.0
2005-07-13 13:30:00,24.13,24.16,24.13,24.15,17250.0,15.4244,15.4435,15.4244,15.4372,17250.0
2005-07-13 13:35:00,24.15,24.17,24.13,24.14,10200.0,15.4372,15.4499,15.4244,15.4308,10200.0
2005-07-13 13:40:00,24.14,24.16,24.14,24.16,1650.0,15.4308,15.4435,15.4308,15.4435,1650.0
2005-07-13 13:45:00,24.15,24.16,24.12,24.12,5850.0,15.4372,15.4435,15.418,15.418,5850.0
2005-07-13 13:50:00,24.11,24.11,24.1,24.1,2100.0,15.4116,15.4116,15.4052,15.4052,2100.0
2005-07-13 13:55:00,24.11,24.15,24.11,24.15,18750.0,15.4116,15.4372,15.4116,15.4372,18750.0
2005-07-13 14:00:00,24.15,24.17,24.15,24.17,1800.0,15.4372,15.4499,15.4372,15.4499,1800.0
2005-07-13 14:05:00,24.17,24.18,24.17,24.17,13500.0,15.4499,15.4563,15.4499,15.4499,13500.0
2005-07-13 14:10:00,24.17,24.18,24.17,24.17,2250.0,15.4499,15.4563,15.4499,15.4499,2250.0
2005-07-13 14:15:00,24.17,24.17,24.17,24.17,1950.0,15.4499,15.4499,15.4499,15.4499,1950.0
2005-07-13 14:20:00,24.17,24.18,24.17,24.18,1650.0,15.4499,15.4563,15.4499,15.4563,1650.0
2005-07-13 14:25:00,24.18,24.19,24.17,24.19,13350.0,15.4563,15.4627,15.4499,15.4627,13350.0
2005-07-13 14:30:00,24.19,24.2,24.19,24.2,5250.0,15.4627,15.4691,15.4627,15.4691,5250.0
2005-07-13 14:35:00,24.21,24.23,24.21,24.21,15000.0,15.4755,15.4883,15.4755,15.4755,15000.0
2005-07-13 14:40:00,24.21,24.24,24.21,24.23,6000.0,15.4755,15.4947,15.4755,15.4883,6000.0
2005-07-13 14:45:00,24.22,24.23,24.22,24.23,1200.0,15.4819,15.4883,15.4819,15.4883,1200.0
2005-07-13 14:50:00,24.23,24.27,24.23,24.25,12300.0,15.4883,15.5139,15.4883,15.5011,12300.0
2005-07-13 14:55:00,24.25,24.25,24.2,24.21,10350.0,15.5011,15.5011,15.4691,15.4755,10350.0
2005-07-13 15:00:00,24.22,24.22,24.21,24.21,3150.0,15.4819,15.4819,15.4755,15.4755,3150.0
2005-07-13 15:05:00,24.21,24.22,24.21,24.22,4050.0,15.4755,15.4819,15.4755,15.4819,4050.0
2005-07-13 15:10:00,24.22,24.25,24.22,24.25,5250.0,15.4819,15.5011,15.4819,15.5011,5250.0
2005-07-13 15:15:00,24.25,24.27,24.24,24.27,4350.0,15.5011,15.5139,15.4947,15.5139,4350.0
2005-07-13 15:20:00,24.27,24.27,24.26,24.26,1650.0,15.5139,15.5139,15.5075,15.5075,1650.0
2005-07-13 15:25:00,24.26,24.29,24.26,24.29,13800.0,15.5075,15.5266,15.5075,15.5266,13800.0
2005-07-13 15:30:00,24.29,24.31,24.29,24.29,7200.0,15.5266,15.5394,15.5266,15.5266,7200.0
2005-07-13 15:35:00,24.29,24.29,24.27,24.29,6750.0,15.5266,15.5266,15.5139,15.5266,6750.0
2005-07-13 15:40:00,24.29,24.29,24.29,24.29,18000.0,15.5266,15.5266,15.5266,15.5266,18000.0
2005-07-13 15:45:00,24.28,24.29,24.27,24.28,5400.0,15.5203,15.5266,15.5139,15.5203,5400.0
2005-07-13 15:50:00,24.28,24.28,24.24,24.24,7050.0,15.5203,15.5203,15.4947,15.4947,7050.0
2005-07-13 15:55:00,24.23,24.24,24.23,24.23,16500.0,15.4883,15.4947,15.4883,15.4883,16500.0
2005-07-14 09:30:00,24.36,24.37,24.36,24.36,8400.0,15.5714,15.5778,15.5714,15.5714,8400.0
2005-07-14 09:35:00,24.37,24.37,24.29,24.33,4200.0,15.5778,15.5778,15.5266,15.5522,4200.0
2005-07-14 09:40:00,24.34,24.47,24.34,24.4,14100.0,15.5586,15.6417,15.5586,15.597,14100.0
2005-07-14 09:45:00,24.39,24.39,24.34,24.34,7950.0,15.5906,15.5906,15.5586,15.5586,7950.0
2005-07-14 09:50:00,24.34,24.34,24.25,24.26,11850.0,15.5586,15.5586,15.5011,15.5075,11850.0
2005-07-14 09:55:00,24.26,24.27,24.19,24.19,18150.0,15.5075,15.5139,15.4627,15.4627,18150.0
2005-07-14 10:00:00,24.18,24.22,24.17,24.21,7050.0,15.4563,15.4819,15.4499,15.4755,7050.0
2005-07-14 10:05:00,24.21,24.27,24.21,24.27,6750.0,15.4755,15.5139,15.4755,15.5139,6750.0
2005-07-14 10:10:00,24.27,24.28,24.25,24.26,9750.0,15.5139,15.5203,15.5011,15.5075,9750.0
2005-07-14 10:15:00,24.23,24.3,24.23,24.3,3750.0,15.4883,15.533,15.4883,15.533,3750.0
2005-07-14 10:20:00,24.28,24.29,24.27,24.27,2700.0,15.5203,15.5266,15.5139,15.5139,2700.0
2005-07-14 10:25:00,24.27,24.31,24.27,24.31,1350.0,15.5139,15.5394,15.5139,15.5394,1350.0
2005-07-14 10:30:00,24.33,24.35,24.31,24.32,6000.0,15.5522,15.565,15.5394,15.5458,6000.0
2005-07-14 10:35:00,24.31,24.31,24.3,24.3,4650.0,15.5394,15.5394,15.533,15.533,4650.0
2005-07-14 10:40:00,24.29,24.31,24.28,24.29,10200.0,15.5266,15.5394,15.5203,15.5266,10200.0
2005-07-14 10:45:00,24.29,24.29,24.27,24.27,4650.0,15.5266,15.5266,15.5139,15.5139,4650.0
2005-07-14 10:50:00,24.27,24.27,24.27,24.27,4800.0,15.5139,15.5139,15.5139,15.5139,4800.0
2005-07-14 10:55:00,24.27,24.3,24.26,24.29,10800.0,15.5139,15.533,15.5075,15.5266,10800.0
2005-07-14 11:00:00,24.29,24.32,24.29,24.29,1650.0,15.5266,15.5458,15.5266,15.5266,1650.0
2005-07-14 11:05:00,24.3,24.31,24.28,24.29,6300.0,15.533,15.5394,15.5203,15.5266,6300.0
2005-07-14 11:10:00,24.3,24.34,24.3,24.33,2550.0,15.533,15.5586,15.533,15.5522,2550.0
2005-07-14 11:15:00,24.33,24.33,24.29,24.31,12750.0,15.5522,15.5522,15.5266,15.5394,12750.0
2005-07-14 11:20:00,24.31,24.33,24.31,24.31,6300.0,15.5394,15.5522,15.5394,15.5394,6300.0
2005-07-14 11:25:00,24.3,24.33,24.29,24.3,4200.0,15.533,15.5522,15.5266,15.533,4200.0
2005-07-14 11:30:00,24.32,24.33,24.27,24.27,3600.0,15.5458,15.5522,15.5139,15.5139,3600.0
2005-07-14 11:35:00,24.27,24.32,24.27,24.31,2250.0,15.5139,15.5458,15.5139,15.5394,2250.0
2005-07-14 11:40:00,24.32,24.33,24.3,24.33,6450.0,15.5458,15.5522,15.533,15.5522,6450.0
2005-07-14 11:45:00,24.33,24.33,24.31,24.31,8850.0,15.5522,15.5522,15.5394,15.5394,8850.0
2005-07-14 11:50:00,24.32,24.35,24.31,24.35,11400.0,15.5458,15.565,15.5394,15.565,11400.0
2005-07-14 11:55:00,24.35,24.35,24.35,24.35,16050.0,15.565,15.565,15.565,15.565,16050.0
2005-07-14 12:00:00,24.35,24.37,24.35,24.37,7650.0,15.565,15.5778,15.565,15.5778,7650.0
2005-07-14 12:05:00,24.37,24.37,24.37,24.37,16200.0,15.5778,15.5778,15.5778,15.5778,16200.0
2005-07-14 12:10:00,24.37,24.37,24.36,24.36,11550.0,15.5778,15.5778,15.5714,15.5714,11550.0
2005-07-14 12:15:00,24.36,24.36,24.32,24.33,7800.0,15.5714,15.5714,15.5458,15.5522,7800.0
2005-07-14 12:20:00,24.32,24.33,24.31,24.33,7800.0,15.5458,15.5522,15.5394,15.5522,7800.0
2005-07-14 12:25:00,24.33,24.33,24.31,24.31,36300.0,15.5522,15.5522,15.5394,15.5394,36300.0
2005-07-14 12:30:00,24.31,24.31,24.28,24.29,12600.0,15.5394,15.5394,15.5203,15.5266,12600.0
2005-07-14 12:35:00,24.28,24.29,24.27,24.28,30300.0,15.5203,15.5266,15.5139,15.5203,30300.0
2005-07-14 12:40:00,24.27,24.27,24.25,24.25,2700.0,15.5139,15.5139,15.5011,15.5011,2700.0
2005-07-14 12:45:00,24.26,24.26,24.21,24.21,13650.0,15.5075,15.5075,15.4755,15.4755,13650.0
2005-07-14 12:50:00,24.21,24.21,24.15,24.18,48750.0,15.4755,15.4755,15.4372,15.4563,48750.0
2005-07-14 12:55:00,24.18,24.18,24.13,24.13,30600.0,15.4563,15.4563,15.4244,15.4244,30600.0
2005-07-14 13:00:00,24.14,24.16,24.12,24.12,34050.0,15.4308,15.4435,15.418,15.418,34050.0
2005-07-14 13:05:00,24.13,24.17,24.13,24.15,1950.0,15.4244,15.4499,15.4244,15.4372,1950.0
2005-07-14 13:10:00,24.17,24.21,24.17,24.21,2400.0,15.4499,15.4755,15.4499,15.4755,2400.0
2005-07-14 13:15:00,24.21,24.25,24.21,24.23,3600.0,15.4755,15.5011,15.4755,15.4883,3600.0
2005-07-14 13:20:00,24.23,24.24,24.23,24.23,1950.0,15.4883,15.4947,15.4883,15.4883,1950.0
2005-07-14 13:25:00,24.22,24.23,24.21,24.22,1350.0,15.4819,15.4883,15.4755,15.4819,1350.0
2005-07-14 13:30:00,24.21,24.22,24.21,24.22,1650.0,15.4755,15.4819,15.4755,15.4819,1650.0
2005-07-14 13:35:00,24.23,24.23,24.22,24.23,900.0,15.4883,15.4883,15.4819,15.4883,900.0
2005-07-14 13:40:00,24.23,24.23,24.22,24.23,1650.0,15.4883,15.4883,15.4819,15.4883,1650.0
2005-07-14 13:45:00,24.24,24.25,24.23,24.23,12450.0,15.4947,15.5011,15.4883,15.4883,12450.0
2005-07-14 13:50:00,24.23,24.25,24.23,24.25,1050.0,15.4883,15.5011,15.4883,15.5011,1050.0
2005-07-14 13:55:00,24.25,24.25,24.2,24.2,2400.0,15.5011,15.5011,15.4691,15.4691,2400.0
2005-07-14 14:00:00,24.18,24.19,24.17,24.17,7950.0,15.4563,15.4627,15.4499,15.4499,7950.0
2005-07-14 14:05:00,24.16,24.16,24.13,24.13,7350.0,15.4435,15.4435,15.4244,15.4244,7350.0
2005-07-14 14:10:00,24.11,24.11,24.07,24.07,9900.0,15.4116,15.4116,15.386,15.386,9900.0
2005-07-14 14:15:00,24.07,24.07,23.97,23.97,34350.0,15.386,15.386,15.3221,15.3221,34350.0
2005-07-14 14:20:00,23.97,23.97,23.93,23.93,20250.0,15.3221,15.3221,15.2965,15.2965,20250.0
2005-07-14 14:25:00,23.93,23.97,23.93,23.97,5850.0,15.2965,15.3221,15.2965,15.3221,5850.0
2005-07-14 14:30:00,23.97,24.0,23.97,23.99,9450.0,15.3221,15.3413,15.3221,15.3349,9450.0
2005-07-14 14:35:00,23.99,24.0,23.99,24.0,2400.0,15.3349,15.3413,15.3349,15.3413,2400.0
2005-07-14 14:40:00,23.99,23.99,23.99,23.99,1200.0,15.3349,15.3349,15.3349,15.3349,1200.0
2005-07-14 14:45:00,23.99,24.0,23.99,23.99,3300.0,15.3349,15.3413,15.3349,15.3349,3300.0
2005-07-14 14:50:00,23.99,23.99,23.98,23.99,2700.0,15.3349,15.3349,15.3285,15.3349,2700.0
2005-07-14 14:55:00,24.0,24.04,24.0,24.04,28350.0,15.3413,15.3668,15.3413,15.3668,28350.0
2005-07-14 15:00:00,24.04,24.09,24.04,24.09,7350.0,15.3668,15.3988,15.3668,15.3988,7350.0
2005-07-14 15:05:00,24.09,24.14,24.09,24.13,5100.0,15.3988,15.4308,15.3988,15.4244,5100.0
2005-07-14 15:10:00,24.13,24.15,24.13,24.14,5700.0,15.4244,15.4372,15.4244,15.4308,5700.0
2005-07-14 15:15:00,24.14,24.15,24.14,24.15,5850.0,15.4308,15.4372,15.4308,15.4372,5850.0
2005-07-14 15:20:00,24.15,24.15,24.14,24.14,8700.0,15.4372,15.4372,15.4308,15.4308,8700.0
2005-07-14 15:25:00,24.14,24.18,24.13,24.17,7800.0,15.4308,15.4563,15.4244,15.4499,7800.0
2005-07-14 15:30:00,24.17,24.17,24.17,24.17,2400.0,15.4499,15.4499,15.4499,15.4499,2400.0
2005-07-14 15:35:00,24.17,24.17,24.15,24.16,5100.0,15.4499,15.4499,15.4372,15.4435,5100.0
2005-07-14 15:40:00,24.16,24.16,24.15,24.16,5550.0,15.4435,15.4435,15.4372,15.4435,5550.0
2005-07-14 15:45:00,24.16,24.16,24.15,24.16,9300.0,15.4435,15.4435,15.4372,15.4435,9300.0
2005-07-14 15:50:00,24.17,24.17,24.13,24.15,12150.0,15.4499,15.4499,15.4244,15.4372,12150.0
2005-07-14 15:55:00,24.15,24.15,24.13,24.13,6750.0,15.4372,15.4372,15.4244,15.4244,6750.0
2005-07-15 09:30:00,24.03,24.07,24.03,24.07,14700.0,15.3604,15.386,15.3604,15.386,14700.0
2005-07-15 09:35:00,24.09,24.17,24.07,24.17,10050.0,15.3988,15.4499,15.386,15.4499,10050.0
2005-07-15 09:40:00,24.15,24.21,24.15,24.18,8550.0,15.4372,15.4755,15.4372,15.4563,8550.0
2005-07-15 09:45:00,24.17,24.17,24.11,24.17,4800.0,15.4499,15.4499,15.4116,15.4499,4800.0
2005-07-15 09:50:00,24.17,24.17,24.11,24.13,7650.0,15.4499,15.4499,15.4116,15.4244,7650.0
2005-07-15 09:55:00,24.15,24.23,24.15,24.23,12150.0,15.4372,15.4883,15.4372,15.4883,12150.0
2005-07-15 10:00:00,24.23,24.25,24.23,24.25,2700.0,15.4883,15.5011,15.4883,15.5011,2700.0
2005-07-15 10:05:00,24.25,24.27,24.24,24.27,6600.0,15.5011,15.5139,15.4947,15.5139,6600.0
2005-07-15 10:10:00,24.27,24.27,24.23,24.25,16950.0,15.5139,15.5139,15.4883,15.5011,16950.0
2005-07-15 10:15:00,24.25,24.31,24.25,24.31,9600.0,15.5011,15.5394,15.5011,15.5394,9600.0
2005-07-15 10:20:00,24.3,24.33,24.3,24.32,12900.0,15.533,15.5522,15.533,15.5458,12900.0
2005-07-15 10:25:00,24.31,24.39,24.31,24.38,17250.0,15.5394,15.5906,15.5394,15.5842,17250.0
2005-07-15 10:30:00,24.38,24.39,24.36,24.37,15600.0,15.5842,15.5906,15.5714,15.5778,15600.0
2005-07-15 10:35:00,24.38,24.39,24.35,24.35,13200.0,15.5842,15.5906,15.565,15.565,13200.0
2005-07-15 10:40:00,24.35,24.36,24.34,24.34,5250.0,15.565,15.5714,15.5586,15.5586,5250.0
2005-07-15 10:45:00,24.34,24.39,24.34,24.39,3300.0,15.5586,15.5906,15.5586,15.5906,3300.0
2005-07-15 10:50:00,24.39,24.4,24.39,24.39,1950.0,15.5906,15.597,15.5906,15.5906,1950.0
2005-07-15 10:55:00,24.39,24.41,24.37,24.38,13050.0,15.5906,15.6034,15.5778,15.5842,13050.0
2005-07-15 11:00:00,24.38,24.42,24.38,24.42,2100.0,15.5842,15.6097,15.5842,15.6097,2100.0
2005-07-15 11:05:00,24.42,24.42,24.4,24.41,4650.0,15.6097,15.6097,15.597,15.6034,4650.0
2005-07-15 11:10:00,24.41,24.47,24.41,24.47,3900.0,15.6034,15.6417,15.6034,15.6417,3900.0
2005-07-15 11:15:00,24.47,24.48,24.45,24.48,18300.0,15.6417,15.6481,15.6289,15.6481,18300.0
2005-07-15 11:20:00,24.48,24.48,24.42,24.42,7950.0,15.6481,15.6481,15.6097,15.6097,7950.0
2005-07-15 11:25:00,24.42,24.42,24.41,24.41,15900.0,15.6097,15.6097,15.6034,15.6034,15900.0
2005-07-15 11:30:00,24.41,24.43,24.41,24.43,600.0,15.6034,15.6161,15.6034,15.6161,600.0
2005-07-15 11:35:00,24.43,24.43,24.42,24.42,3750.0,15.6161,15.6161,15.6097,15.6097,3750.0
2005-07-15 11:40:00,24.43,24.45,24.43,24.45,7800.0,15.6161,15.6289,15.6161,15.6289,7800.0
2005-07-15 11:45:00,24.45,24.49,24.45,24.48,13350.0,15.6289,15.6545,15.6289,15.6481,13350.0
2005-07-15 11:50:00,24.48,24.48,24.46,24.46,6900.0,15.6481,15.6481,15.6353,15.6353,6900.0
2005-07-15 11:55:00,24.47,24.5,24.45,24.48,21300.0,15.6417,15.6609,15.6289,15.6481,21300.0
2005-07-15 12:00:00,24.48,24.48,24.44,24.45,7800.0,15.6481,15.6481,15.6225,15.6289,7800.0
2005-07-15 12:05:00,24.44,24.45,24.44,24.45,6750.0,15.6225,15.6289,15.6225,15.6289,6750.0
2005-07-15 12:10:00,24.46,24.51,24.46,24.5,21000.0,15.6353,15.6673,15.6353,15.6609,21000.0
2005-07-15 12:15:00,24.5,24.56,24.49,24.56,5550.0,15.6609,15.6992,15.6545,15.6992,5550.0
2005-07-15 12:20:00,24.56,24.56,24.53,24.53,20250.0,15.6992,15.6992,15.6801,15.6801,20250.0
2005-07-15 12:25:00,24.52,24.54,24.52,24.53,5100.0,15.6737,15.6865,15.6737,15.6801,5100.0
2005-07-15 12:30:00,24.53,24.53,24.5,24.5,7950.0,15.6801,15.6801,15.6609,15.6609,7950.0
2005-07-15 12:35:00,24.5,24.5,24.5,24.5,6300.0,15.6609,15.6609,15.6609,15.6609,6300.0
2005-07-15 12:40:00,24.5,24.51,24.48,24.48,25650.0,15.6609,15.6673,15.6481,15.6481,25650.0
2005-07-15 12:45:00,24.48,24.48,24.35,24.35,47100.0,15.6481,15.6481,15.565,15.565,47100.0
2005-07-15 12:50:00,24.35,24.35,24.25,24.26,43200.0,15.565,15.565,15.5011,15.5075,43200.0
2005-07-15 12:55:00,24.25,24.25,24.15,24.2,31950.0,15.5011,15.5011,15.4372,15.4691,31950.0
2005-07-15 13:00:00,24.21,24.25,24.21,24.25,4500.0,15.4755,15.5011,15.4755,15.5011,4500.0
2005-07-15 13:05:00,24.25,24.32,24.25,24.32,9150.0,15.5011,15.5458,15.5011,15.5458,9150.0
2005-07-15 13:10:00,24.33,24.39,24.32,24.39,6300.0,15.5522,15.5906,15.5458,15.5906,6300.0
2005-07-15 13:15:00,24.39,24.51,24.39,24.49,56550.0,15.5906,15.6673,15.5906,15.6545,56550.0
2005-07-15 13:20:00,24.51,24.51,24.4,24.43,25200.0,15.6673,15.6673,15.597,15.6161,25200.0
2005-07-15 13:25:00,24.41,24.46,24.41,24.46,2700.0,15.6034,15.6353,15.6034,15.6353,2700.0
2005-07-15 13:30:00,24.46,24.46,24.46,24.46,1650.0,15.6353,15.6353,15.6353,15.6353,1650.0
2005-07-15 13:35:00,24.47,24.49,24.46,24.48,3300.0,15.6417,15.6545,15.6353,15.6481,3300.0
2005-07-15 13:40:00,24.49,24.49,24.47,24.48,4950.0,15.6545,15.6545,15.6417,15.6481,4950.0
2005-07-15 13:45:00,24.49,24.51,24.49,24.5,8100.0,15.6545,15.6673,15.6545,15.6609,8100.0
2005-07-15 13:50:00,24.5,24.52,24.5,24.52,6000.0,15.6609,15.6737,15.6609,15.6737,6000.0
2005-07-15 13:55:00,24.53,24.55,24.53,24.53,14100.0,15.6801,15.6928,15.6801,15.6801,14100.0
2005-07-15 14:00:00,24.54,24.54,24.53,24.54,3600.0,15.6865,15.6865,15.6801,15.6865,3600.0
2005-07-15 14:05:00,24.54,24.55,24.53,24.55,3450.0,15.6865,15.6928,15.6801,15.6928,3450.0
2005-07-15 14:10:00,24.55,24.57,24.55,24.57,4050.0,15.6928,15.7056,15.6928,15.7056,4050.0
2005-07-15 14:15:00,24.58,24.61,24.57,24.61,15600.0,15.712,15.7312,15.7056,15.7312,15600.0
2005-07-15 14:20:00,24.61,24.61,24.59,24.59,1950.0,15.7312,15.7312,15.7184,15.7184,1950.0
2005-07-15 14:25:00,24.6,24.63,24.6,24.62,4350.0,15.7248,15.744,15.7248,15.7376,4350.0
2005-07-15 14:30:00,24.62,24.62,24.6,24.62,4800.0,15.7376,15.7376,15.7248,15.7376,4800.0
2005-07-15 14:35:00,24.61,24.61,24.57,24.59,13350.0,15.7312,15.7312,15.7056,15.7184,13350.0
2005-07-15 14:40:00,24.58,24.58,24.56,24.56,3750.0,15.712,15.712,15.6992,15.6992,3750.0
2005-07-15 14:45:00,24.57,24.57,24.55,24.55,4800.0,15.7056,15.7056,15.6928,15.6928,4800.0
2005-07-15 14:50:00,24.56,24.57,24.56,24.57,3900.0,15.6992,15.7056,15.6992,15.7056,3900.0
2005-07-15 14:55:00,24.56,24.57,24.56,24.56,3600.0,15.6992,15.7056,15.6992,15.6992,3600.0
2005-07-15 15:00:00,24.56,24.56,24.51,24.53,6150.0,15.6992,15.6992,15.6673,15.6801,6150.0
2005-07-15 15:05:00,24.53,24.54,24.52,24.54,4950.0,15.6801,15.6865,15.6737,15.6865,4950.0
2005-07-15 15:10:00,24.54,24.54,24.53,24.53,4950.0,15.6865,15.6865,15.6801,15.6801,4950.0
2005-07-15 15:15:00,24.53,24.56,24.53,24.56,10050.0,15.6801,15.6992,15.6801,15.6992,10050.0
2005-07-15 15:20:00,24.57,24.6,24.57,24.6,9900.0,15.7056,15.7248,15.7056,15.7248,9900.0
2005-07-15 15:25:00,24.59,24.6,24.59,24.59,4500.0,15.7184,15.7248,15.7184,15.7184,4500.0
2005-07-15 15:30:00,24.59,24.61,24.59,24.61,14550.0,15.7184,15.7312,15.7184,15.7312,14550.0
2005-07-15 15:35:00,24.61,24.61,24.57,24.57,14250.0,15.7312,15.7312,15.7056,15.7056,14250.0
2005-07-15 15:40:00,24.57,24.57,24.56,24.56,15000.0,15.7056,15.7056,15.6992,15.6992,15000.0
2005-07-15 15:45:00,24.57,24.57,24.54,24.56,8700.0,15.7056,15.7056,15.6865,15.6992,8700.0
2005-07-15 15:50:00,24.57,24.61,24.57,24.61,19650.0,15.7056,15.7312,15.7056,15.7312,19650.0
2005-07-15 15:55:00,24.61,24.62,24.59,24.62,16350.0,15.7312,15.7376,15.7184,15.7376,16350.0
2005-07-18 09:30:00,24.63,24.8,24.61,24.77,35700.0,15.744,15.8526,15.7312,15.8335,35700.0
2005-07-18 09:35:00,24.79,24.8,24.72,24.78,14700.0,15.8463,15.8526,15.8015,15.8399,14700.0
2005-07-18 09:40:00,24.77,24.81,24.7,24.7,9900.0,15.8335,15.859,15.7887,15.7887,9900.0
2005-07-18 09:45:00,24.7,24.7,24.67,24.68,5100.0,15.7887,15.7887,15.7695,15.7759,5100.0
2005-07-18 09:50:00,24.68,24.83,24.68,24.8,9450.0,15.7759,15.8718,15.7759,15.8526,9450.0
2005-07-18 09:55:00,24.8,24.89,24.79,24.79,16650.0,15.8526,15.9102,15.8463,15.8463,16650.0
2005-07-18 10:00:00,24.8,24.87,24.79,24.8,6900.0,15.8526,15.8974,15.8463,15.8526,6900.0
2005-07-18 10:05:00,24.8,24.8,24.72,24.72,12450.0,15.8526,15.8526,15.8015,15.8015,12450.0
2005-07-18 10:10:00,24.71,24.74,24.71,24.71,12900.0,15.7951,15.8143,15.7951,15.7951,12900.0
2005-07-18 10:15:00,24.73,24.73,24.7,24.71,6150.0,15.8079,15.8079,15.7887,15.7951,6150.0
2005-07-18 10:20:00,24.7,24.79,24.7,24.78,4500.0,15.7887,15.8463,15.7887,15.8399,4500.0
2005-07-18 10:25:00,24.78,24.85,24.78,24.81,3900.0,15.8399,15.8846,15.8399,15.859,3900.0
2005-07-18 10:30:00,24.83,24.83,24.82,24.83,4200.0,15.8718,15.8718,15.8654,15.8718,4200.0
2005-07-18 10:35:00,24.84,24.87,24.83,24.87,6450.0,15.8782,15.8974,15.8718,15.8974,6450.0
2005-07-18 10:40:00,24.87,24.9,24.87,24.89,8250.0,15.8974,15.9166,15.8974,15.9102,8250.0
2005-07-18 10:45:00,24.91,24.93,24.87,24.92,2700.0,15.923,15.9357,15.8974,15.9294,2700.0
2005-07-18 10:50:00,24.92,24.92,24.88,24.89,6000.0,15.9294,15.9294,15.9038,15.9102,6000.0
2005-07-18 10:55:00,24.89,24.89,24.85,24.87,7050.0,15.9102,15.9102,15.8846,15.8974,7050.0
2005-07-18 11:00:00,24.87,24.87,24.83,24.85,6300.0,15.8974,15.8974,15.8718,15.8846,6300.0
2005-07-18 11:05:00,24.85,24.86,24.83,24.83,9150.0,15.8846,15.891,15.8718,15.8718,9150.0
2005-07-18 11:10:00,24.83,24.87,24.83,24.86,9150.0,15.8718,15.8974,15.8718,15.891,9150.0
2005-07-18 11:15:00,24.87,24.87,24.85,24.86,9750.0,15.8974,15.8974,15.8846,15.891,9750.0
2005-07-18 11:20:00,24.87,24.88,24.85,24.88,16050.0,15.8974,15.9038,15.8846,15.9038,16050.0
2005-07-18 11:25:00,24.86,24.87,24.85,24.86,6300.0,15.891,15.8974,15.8846,15.891,6300.0
2005-07-18 11:30:00,24.86,24.87,24.86,24.86,3600.0,15.891,15.8974,15.891,15.891,3600.0
2005-07-18 11:35:00,24.86,24.86,24.85,24.85,4650.0,15.891,15.891,15.8846,15.8846,4650.0
2005-07-18 11:40:00,24.88,24.89,24.88,24.89,2100.0,15.9038,15.9102,15.9038,15.9102,2100.0
2005-07-18 11:45:00,24.89,24.9,24.85,24.88,12150.0,15.9102,15.9166,15.8846,15.9038,12150.0
2005-07-18 11:50:00,24.87,24.88,24.87,24.88,1500.0,15.8974,15.9038,15.8974,15.9038,1500.0
2005-07-18 11:55:00,24.87,24.87,24.86,24.86,2100.0,15.8974,15.8974,15.891,15.891,2100.0
2005-07-18 12:00:00,24.87,24.89,24.86,24.87,4800.0,15.8974,15.9102,15.891,15.8974,4800.0
2005-07-18 12:05:00,24.86,24.88,24.86,24.88,4950.0,15.891,15.9038,15.891,15.9038,4950.0
2005-07-18 12:10:00,24.88,24.91,24.88,24.9,3600.0,15.9038,15.923,15.9038,15.9166,3600.0
2005-07-18 12:15:00,24.9,24.91,24.89,24.9,4350.0,15.9166,15.923,15.9102,15.9166,4350.0
2005-07-18 12:20:00,24.91,24.96,24.9,24.95,8400.0,15.923,15.9549,15.9166,15.9485,8400.0
2005-07-18 12:25:00,24.95,24.95,24.92,24.93,4650.0,15.9485,15.9485,15.9294,15.9357,4650.0
2005-07-18 12:30:00,24.93,24.95,24.93,24.94,1650.0,15.9357,15.9485,15.9357,15.9421,1650.0
2005-07-18 12:35:00,24.93,24.96,24.93,24.94,5100.0,15.9357,15.9549,15.9357,15.9421,5100.0
2005-07-18 12:40:00,24.95,24.97,24.95,24.96,5250.0,15.9485,15.9613,15.9485,15.9549,5250.0
2005-07-18 12:45:00,24.96,24.96,24.95,24.95,3450.0,15.9549,15.9549,15.9485,15.9485,3450.0
2005-07-18 12:50:00,24.96,24.96,24.94,24.96,2400.0,15.9549,15.9549,15.9421,15.9549,2400.0
2005-07-18 12:55:00,24.95,24.95,24.94,24.94,5400.0,15.9485,15.9485,15.9421,15.9421,5400.0
2005-07-18 13:00:00,24.94,24.94,24.93,24.93,2850.0,15.9421,15.9421,15.9357,15.9357,2850.0
2005-07-18 13:05:00,24.93,24.93,24.89,24.89,4500.0,15.9357,15.9357,15.9102,15.9102,4500.0
2005-07-18 13:10:00,24.89,24.89,24.89,24.89,1800.0,15.9102,15.9102,15.9102,15.9102,1800.0
2005-07-18 13:15:00,24.89,24.89,24.85,24.85,4950.0,15.9102,15.9102,15.8846,15.8846,4950.0
2005-07-18 13:20:00,24.85,24.85,24.83,24.85,7050.0,15.8846,15.8846,15.8718,15.8846,7050.0
2005-07-18 13:25:00,24.85,24.85,24.84,24.85,2400.0,15.8846,15.8846,15.8782,15.8846,2400.0
2005-07-18 13:30:00,24.85,24.87,24.85,24.86,3900.0,15.8846,15.8974,15.8846,15.891,3900.0
2005-07-18 13:35:00,24.86,24.87,24.86,24.86,4500.0,15.891,15.8974,15.891,15.891,4500.0
2005-07-18 13:40:00,24.86,24.91,24.86,24.89,8250.0,15.891,15.923,15.891,15.9102,8250.0
2005-07-18 13:45:00,24.89,24.92,24.89,24.9,4200.0,15.9102,15.9294,15.9102,15.9166,4200.0
2005-07-18 13:50:00,24.91,24.93,24.91,24.92,5250.0,15.923,15.9357,15.923,15.9294,5250.0
2005-07-18 13:55:00,24.91,24.93,24.91,24.91,6000.0,15.923,15.9357,15.923,15.923,6000.0
2005-07-18 14:00:00,24.91,24.92,24.89,24.89,9000.0,15.923,15.9294,15.9102,15.9102,9000.0
2005-07-18 14:05:00,24.89,24.89,24.87,24.87,16050.0,15.9102,15.9102,15.8974,15.8974,16050.0
2005-07-18 14:10:00,24.86,24.86,24.79,24.79,38250.0,15.891,15.891,15.8463,15.8463,38250.0
2005-07-18 14:15:00,24.79,24.82,24.79,24.81,7200.0,15.8463,15.8654,15.8463,15.859,7200.0
2005-07-18 14:20:00,24.81,24.85,24.81,24.85,5100.0,15.859,15.8846,15.859,15.8846,5100.0
2005-07-18 14:25:00,24.85,24.87,24.85,24.86,4950.0,15.8846,15.8974,15.8846,15.891,4950.0
2005-07-18 14:30:00,24.87,24.87,24.83,24.84,13050.0,15.8974,15.8974,15.8718,15.8782,13050.0
2005-07-18 14:35:00,24.84,24.86,24.83,24.85,16500.0,15.8782,15.891,15.8718,15.8846,16500.0
2005-07-18 14:40:00,24.84,24.84,24.82,24.83,50550.0,15.8782,15.8782,15.8654,15.8718,50550.0
2005-07-18 14:45:00,24.85,24.85,24.81,24.85,19050.0,15.8846,15.8846,15.859,15.8846,19050.0
2005-07-18 14:50:00,24.85,24.85,24.82,24.83,46800.0,15.8846,15.8846,15.8654,15.8718,46800.0
2005-07-18 14:55:00,24.85,24.86,24.85,24.85,2700.0,15.8846,15.891,15.8846,15.8846,2700.0
2005-07-18 15:00:00,24.85,24.85,24.77,24.77,21750.0,15.8846,15.8846,15.8335,15.8335,21750.0
2005-07-18 15:05:00,24.77,24.8,24.76,24.76,28950.0,15.8335,15.8526,15.8271,15.8271,28950.0
2005-07-18 15:10:00,24.76,24.77,24.73,24.74,16800.0,15.8271,15.8335,15.8079,15.8143,16800.0
2005-07-18 15:15:00,24.73,24.74,24.71,24.73,16800.0,15.8079,15.8143,15.7951,15.8079,16800.0
2005-07-18 15:20:00,24.73,24.73,24.7,24.71,17550.0,15.8079,15.8079,15.7887,15.7951,17550.0
2005-07-18 15:25:00,24.71,24.73,24.66,24.66,81900.0,15.7951,15.8079,15.7632,15.7632,81900.0
2005-07-18 15:30:00,24.67,24.73,24.65,24.71,19800.0,15.7695,15.8079,15.7568,15.7951,19800.0
2005-07-18 15:35:00,24.71,24.71,24.65,24.67,54900.0,15.7951,15.7951,15.7568,15.7695,54900.0
2005-07-18 15:40:00,24.69,24.73,24.67,24.7,91800.0,15.7823,15.8079,15.7695,15.7887,91800.0
2005-07-18 15:45:00,24.69,24.69,24.65,24.65,112350.0,15.7823,15.7823,15.7568,15.7568,112350.0
2005-07-18 15:50:00,24.65,24.67,24.63,24.63,40500.0,15.7568,15.7695,15.744,15.744,40500.0
2005-07-18 15:55:00,24.63,24.63,24.52,24.52,258750.0,15.744,15.744,15.6737,15.6737,258750.0
2005-07-19 09:30:00,24.74,24.74,24.7,24.74,22950.0,15.8143,15.8143,15.7887,15.8143,22950.0
2005-07-19 09:35:00,24.74,24.8,24.74,24.78,3900.0,15.8143,15.8526,15.8143,15.8399,3900.0
2005-07-19 09:40:00,24.8,24.85,24.8,24.81,7500.0,15.8526,15.8846,15.8526,15.859,7500.0
2005-07-19 09:45:00,24.81,24.83,24.79,24.83,4200.0,15.859,15.8718,15.8463,15.8718,4200.0
2005-07-19 09:50:00,24.82,24.83,24.8,24.83,3150.0,15.8654,15.8718,15.8526,15.8718,3150.0
2005-07-19 09:55:00,24.86,24.87,24.84,24.85,29100.0,15.891,15.8974,15.8782,15.8846,29100.0
2005-07-19 10:00:00,24.85,24.87,24.85,24.87,7800.0,15.8846,15.8974,15.8846,15.8974,7800.0
2005-07-19 10:05:00,24.9,24.91,24.89,24.89,4950.0,15.9166,15.923,15.9102,15.9102,4950.0
2005-07-19 10:10:00,24.89,24.91,24.87,24.91,4650.0,15.9102,15.923,15.8974,15.923,4650.0
2005-07-19 10:15:00,24.91,24.95,24.85,24.85,6900.0,15.923,15.9485,15.8846,15.8846,6900.0
2005-07-19 10:20:00,24.9,24.91,24.89,24.91,4200.0,15.9166,15.923,15.9102,15.923,4200.0
2005-07-19 10:25:00,24.9,24.95,24.9,24.95,1800.0,15.9166,15.9485,15.9166,15.9485,1800.0
2005-07-19 10:30:00,24.93,24.95,24.92,24.94,3900.0,15.9357,15.9485,15.9294,15.9421,3900.0
2005-07-19 10:35:00,24.94,24.94,24.9,24.9,4050.0,15.9421,15.9421,15.9166,15.9166,4050.0
2005-07-19 10:40:00,24.92,24.92,24.87,24.91,6150.0,15.9294,15.9294,15.8974,15.923,6150.0
2005-07-19 10:45:00,24.91,24.93,24.9,24.93,3900.0,15.923,15.9357,15.9166,15.9357,3900.0
2005-07-19 10:50:00,24.92,24.93,24.91,24.93,1800.0,15.9294,15.9357,15.923,15.9357,1800.0
2005-07-19 10:55:00,24.91,24.91,24.91,24.91,1050.0,15.923,15.923,15.923,15.923,1050.0
2005-07-19 11:00:00,24.91,24.91,24.9,24.91,5400.0,15.923,15.923,15.9166,15.923,5400.0
2005-07-19 11:05:00,24.91,24.93,24.91,24.93,8850.0,15.923,15.9357,15.923,15.9357,8850.0
2005-07-19 11:10:00,24.93,24.94,24.91,24.92,11100.0,15.9357,15.9421,15.923,15.9294,11100.0
2005-07-19 11:15:00,24.93,24.93,24.89,24.9,3300.0,15.9357,15.9357,15.9102,15.9166,3300.0
2005-07-19 11:20:00,24.89,24.91,24.89,24.91,2550.0,15.9102,15.923,15.9102,15.923,2550.0
2005-07-19 11:25:00,24.92,24.92,24.89,24.89,2100.0,15.9294,15.9294,15.9102,15.9102,2100.0
2005-07-19 11:30:00,24.92,24.92,24.91,24.91,750.0,15.9294,15.9294,15.923,15.923,750.0
2005-07-19 11:35:00,24.91,24.91,24.91,24.91,300.0,15.923,15.923,15.923,15.923,300.0
2005-07-19 11:40:00,24.89,24.89,24.85,24.88,5700.0,15.9102,15.9102,15.8846,15.9038,5700.0
2005-07-19 11:45:00,24.89,24.89,24.8,24.8,16350.0,15.9102,15.9102,15.8526,15.8526,16350.0
2005-07-19 11:50:00,24.82,24.83,24.78,24.78,17100.0,15.8654,15.8718,15.8399,15.8399,17100.0
2005-07-19 11:55:00,24.78,24.81,24.77,24.77,9150.0,15.8399,15.859,15.8335,15.8335,9150.0
2005-07-19 12:00:00,24.77,24.77,24.75,24.75,6000.0,15.8335,15.8335,15.8207,15.8207,6000.0
2005-07-19 12:05:00,24.75,24.75,24.74,24.75,3600.0,15.8207,15.8207,15.8143,15.8207,3600.0
2005-07-19 12:10:00,24.76,24.79,24.76,24.77,6300.0,15.8271,15.8463,15.8271,15.8335,6300.0
2005-07-19 12:15:00,24.77,24.77,24.76,24.77,3450.0,15.8335,15.8335,15.8271,15.8335,3450.0
2005-07-19 12:20:00,24.77,24.79,24.77,24.78,3450.0,15.8335,15.8463,15.8335,15.8399,3450.0
2005-07-19 12:25:00,24.79,24.79,24.78,24.78,450.0,15.8463,15.8463,15.8399,15.8399,450.0
2005-07-19 12:30:00,24.79,24.79,24.79,24.79,2550.0,15.8463,15.8463,15.8463,15.8463,2550.0
2005-07-19 12:35:00,24.79,24.79,24.79,24.79,1950.0,15.8463,15.8463,15.8463,15.8463,1950.0
2005-07-19 12:40:00,24.79,24.79,24.79,24.79,3000.0,15.8463,15.8463,15.8463,15.8463,3000.0
2005-07-19 12:45:00,24.79,24.79,24.77,24.77,3450.0,15.8463,15.8463,15.8335,15.8335,3450.0
2005-07-19 12:50:00,24.76,24.76,24.73,24.75,6900.0,15.8271,15.8271,15.8079,15.8207,6900.0
2005-07-19 12:55:00,24.76,24.77,24.75,24.75,6450.0,15.8271,15.8335,15.8207,15.8207,6450.0
2005-07-19 13:00:00,24.77,24.79,24.77,24.79,7500.0,15.8335,15.8463,15.8335,15.8463,7500.0
2005-07-19 13:05:00,24.79,24.8,24.79,24.79,5250.0,15.8463,15.8526,15.8463,15.8463,5250.0
2005-07-19 13:10:00,24.79,24.8,24.79,24.79,4050.0,15.8463,15.8526,15.8463,15.8463,4050.0
2005-07-19 13:15:00,24.79,24.79,24.75,24.75,7950.0,15.8463,15.8463,15.8207,15.8207,7950.0
2005-07-19 13:20:00,24.75,24.76,24.75,24.75,13950.0,15.8207,15.8271,15.8207,15.8207,13950.0
2005-07-19 13:25:00,24.74,24.74,24.7,24.7,8400.0,15.8143,15.8143,15.7887,15.7887,8400.0
2005-07-19 13:30:00,24.7,24.71,24.7,24.71,8550.0,15.7887,15.7951,15.7887,15.7951,8550.0
2005-07-19 13:35:00,24.71,24.71,24.71,24.71,2100.0,15.7951,15.7951,15.7951,15.7951,2100.0
2005-07-19 13:40:00,24.7,24.71,24.7,24.71,3900.0,15.7887,15.7951,15.7887,15.7951,3900.0
2005-07-19 13:45:00,24.71,24.73,24.71,24.72,7050.0,15.7951,15.8079,15.7951,15.8015,7050.0
2005-07-19 13:50:00,24.71,24.73,24.71,24.73,7350.0,15.7951,15.8079,15.7951,15.8079,7350.0
2005-07-19 13:55:00,24.73,24.73,24.72,24.72,1200.0,15.8079,15.8079,15.8015,15.8015,1200.0
2005-07-19 14:00:00,24.73,24.73,24.71,24.72,2850.0,15.8079,15.8079,15.7951,15.8015,2850.0
2005-07-19 14:05:00,24.71,24.71,24.67,24.67,4650.0,15.7951,15.7951,15.7695,15.7695,4650.0
2005-07-19 14:10:00,24.69,24.69,24.67,24.69,5250.0,15.7823,15.7823,15.7695,15.7823,5250.0
2005-07-19 14:15:00,24.69,24.69,24.68,24.68,10200.0,15.7823,15.7823,15.7759,15.7759,10200.0
2005-07-19 14:20:00,24.68,24.69,24.67,24.67,21000.0,15.7759,15.7823,15.7695,15.7695,21000.0
2005-07-19 14:25:00,24.67,24.69,24.66,24.67,5850.0,15.7695,15.7823,15.7632,15.7695,5850.0
2005-07-19 14:30:00,24.68,24.71,24.67,24.71,8850.0,15.7759,15.7951,15.7695,15.7951,8850.0
2005-07-19 14:35:00,24.71,24.73,24.71,24.73,4950.0,15.7951,15.8079,15.7951,15.8079,4950.0
2005-07-19 14:40:00,24.73,24.76,24.73,24.76,8400.0,15.8079,15.8271,15.8079,15.8271,8400.0
2005-07-19 14:45:00,24.77,24.78,24.77,24.78,4200.0,15.8335,15.8399,15.8335,15.8399,4200.0
2005-07-19 14:50:00,24.78,24.79,24.78,24.78,4650.0,15.8399,15.8463,15.8399,15.8399,4650.0
2005-07-19 14:55:00,24.79,24.79,24.78,24.79,3000.0,15.8463,15.8463,15.8399,15.8463,3000.0
2005-07-19 15:00:00,24.79,24.81,24.79,24.81,7950.0,15.8463,15.859,15.8463,15.859,7950.0
2005-07-19 15:05:00,24.8,24.82,24.8,24.81,2700.0,15.8526,15.8654,15.8526,15.859,2700.0
2005-07-19 15:10:00,24.81,24.83,24.81,24.82,3000.0,15.859,15.8718,15.859,15.8654,3000.0
2005-07-19 15:15:00,24.82,24.85,24.82,24.83,6300.0,15.8654,15.8846,15.8654,15.8718,6300.0
2005-07-19 15:20:00,24.82,24.82,24.77,24.77,7500.0,15.8654,15.8654,15.8335,15.8335,7500.0
2005-07-19 15:25:00,24.77,24.77,24.67,24.67,35400.0,15.8335,15.8335,15.7695,15.7695,35400.0
2005-07-19 15:30:00,24.67,24.7,24.67,24.69,19500.0,15.7695,15.7887,15.7695,15.7823,19500.0
2005-07-19 15:35:00,24.69,24.73,24.67,24.73,27300.0,15.7823,15.8079,15.7695,15.8079,27300.0
2005-07-19 15:40:00,24.73,24.73,24.67,24.69,16650.0,15.8079,15.8079,15.7695,15.7823,16650.0
2005-07-19 15:45:00,24.67,24.7,24.67,24.69,59100.0,15.7695,15.7887,15.7695,15.7823,59100.0
2005-07-19 15:50:00,24.68,24.68,24.65,24.65,28350.0,15.7759,15.7759,15.7568,15.7568,28350.0
2005-07-19 15:55:00,24.65,24.66,24.57,24.59,140550.0,15.7568,15.7632,15.7056,15.7184,140550.0
2005-07-20 09:30:00,24.59,24.67,24.59,24.64,30300.0,15.7184,15.7695,15.7184,15.7504,30300.0
2005-07-20 09:35:00,24.64,24.66,24.63,24.65,11400.0,15.7504,15.7632,15.744,15.7568,11400.0
2005-07-20 09:40:00,24.65,24.73,24.65,24.69,16200.0,15.7568,15.8079,15.7568,15.7823,16200.0
2005-07-20 09:45:00,24.73,24.77,24.73,24.76,5550.0,15.8079,15.8335,15.8079,15.8271,5550.0
2005-07-20 09:50:00,24.75,24.75,24.61,24.63,12000.0,15.8207,15.8207,15.7312,15.744,12000.0
2005-07-20 09:55:00,24.64,24.67,24.6,24.66,4950.0,15.7504,15.7695,15.7248,15.7632,4950.0
2005-07-20 10:00:00,24.65,24.69,24.62,24.67,7800.0,15.7568,15.7823,15.7376,15.7695,7800.0
2005-07-20 10:05:00,24.69,24.69,24.66,24.69,6750.0,15.7823,15.7823,15.7632,15.7823,6750.0
2005-07-20 10:10:00,24.69,24.71,24.61,24.61,7350.0,15.7823,15.7951,15.7312,15.7312,7350.0
2005-07-20 10:15:00,24.63,24.66,24.61,24.63,50850.0,15.744,15.7632,15.7312,15.744,50850.0
2005-07-20 10:20:00,24.63,24.69,24.63,24.65,11700.0,15.744,15.7823,15.744,15.7568,11700.0
2005-07-20 10:25:00,24.67,24.68,24.63,24.63,4650.0,15.7695,15.7759,15.744,15.744,4650.0
2005-07-20 10:30:00,24.65,24.67,24.63,24.63,6300.0,15.7568,15.7695,15.744,15.744,6300.0
2005-07-20 10:35:00,24.63,24.63,24.57,24.6,9150.0,15.744,15.744,15.7056,15.7248,9150.0
2005-07-20 10:40:00,24.57,24.57,24.55,24.55,19500.0,15.7056,15.7056,15.6928,15.6928,19500.0
2005-07-20 10:45:00,24.55,24.55,24.51,24.52,13050.0,15.6928,15.6928,15.6673,15.6737,13050.0
2005-07-20 10:50:00,24.51,24.53,24.51,24.51,6150.0,15.6673,15.6801,15.6673,15.6673,6150.0
2005-07-20 10:55:00,24.51,24.53,24.51,24.51,36750.0,15.6673,15.6801,15.6673,15.6673,36750.0
2005-07-20 11:00:00,24.52,24.61,24.51,24.59,24750.0,15.6737,15.7312,15.6673,15.7184,24750.0
2005-07-20 11:05:00,24.58,24.61,24.57,24.57,13800.0,15.712,15.7312,15.7056,15.7056,13800.0
2005-07-20 11:10:00,24.57,24.6,24.57,24.6,3150.0,15.7056,15.7248,15.7056,15.7248,3150.0
2005-07-20 11:15:00,24.59,24.63,24.59,24.62,5550.0,15.7184,15.744,15.7184,15.7376,5550.0
2005-07-20 11:20:00,24.61,24.62,24.57,24.57,6900.0,15.7312,15.7376,15.7056,15.7056,6900.0
2005-07-20 11:25:00,24.58,24.58,24.57,24.58,1800.0,15.712,15.712,15.7056,15.712,1800.0
2005-07-20 11:30:00,24.59,24.61,24.59,24.59,10500.0,15.7184,15.7312,15.7184,15.7184,10500.0
2005-07-20 11:35:00,24.59,24.6,24.59,24.59,10050.0,15.7184,15.7248,15.7184,15.7184,10050.0
2005-07-20 11:40:00,24.6,24.6,24.57,24.58,8100.0,15.7248,15.7248,15.7056,15.712,8100.0
2005-07-20 11:45:00,24.58,24.59,24.57,24.57,9300.0,15.712,15.7184,15.7056,15.7056,9300.0
2005-07-20 11:50:00,24.57,24.57,24.52,24.55,5550.0,15.7056,15.7056,15.6737,15.6928,5550.0
2005-07-20 11:55:00,24.53,24.57,24.53,24.55,2850.0,15.6801,15.7056,15.6801,15.6928,2850.0
2005-07-20 12:00:00,24.57,24.58,24.55,24.57,6000.0,15.7056,15.712,15.6928,15.7056,6000.0
2005-07-20 12:05:00,24.56,24.58,24.56,24.57,5250.0,15.6992,15.712,15.6992,15.7056,5250.0
2005-07-20 12:10:00,24.57,24.61,24.56,24.56,9900.0,15.7056,15.7312,15.6992,15.6992,9900.0
2005-07-20 12:15:00,24.56,24.6,24.56,24.57,9150.0,15.6992,15.7248,15.6992,15.7056,9150.0
2005-07-20 12:20:00,24.57,24.57,24.57,24.57,4800.0,15.7056,15.7056,15.7056,15.7056,4800.0
2005-07-20 12:25:00,24.59,24.6,24.57,24.59,8100.0,15.7184,15.7248,15.7056,15.7184,8100.0
2005-07-20 12:30:00,24.58,24.59,24.58,24.59,5850.0,15.712,15.7184,15.712,15.7184,5850.0
2005-07-20 12:35:00,24.61,24.62,24.61,24.62,2250.0,15.7312,15.7376,15.7312,15.7376,2250.0
2005-07-20 12:40:00,24.65,24.67,24.64,24.67,1650.0,15.7568,15.7695,15.7504,15.7695,1650.0
2005-07-20 12:45:00,24.67,24.71,24.67,24.71,4500.0,15.7695,15.7951,15.7695,15.7951,4500.0
2005-07-20 12:50:00,24.71,24.73,24.71,24.71,1050.0,15.7951,15.8079,15.7951,15.7951,1050.0
2005-07-20 12:55:00,24.71,24.73,24.7,24.73,2250.0,15.7951,15.8079,15.7887,15.8079,2250.0
2005-07-20 13:00:00,24.74,24.75,24.73,24.73,3600.0,15.8143,15.8207,15.8079,15.8079,3600.0
2005-07-20 13:05:00,24.73,24.74,24.72,24.73,1650.0,15.8079,15.8143,15.8015,15.8079,1650.0
2005-07-20 13:10:00,24.73,24.76,24.73,24.76,1050.0,15.8079,15.8271,15.8079,15.8271,1050.0
2005-07-20 13:15:00,24.76,24.81,24.76,24.81,8550.0,15.8271,15.859,15.8271,15.859,8550.0
2005-07-20 13:20:00,24.82,24.83,24.81,24.81,4050.0,15.8654,15.8718,15.859,15.859,4050.0
2005-07-20 13:25:00,24.8,24.83,24.8,24.83,1050.0,15.8526,15.8718,15.8526,15.8718,1050.0
2005-07-20 13:30:00,24.83,24.87,24.83,24.85,5700.0,15.8718,15.8974,15.8718,15.8846,5700.0
2005-07-20 13:35:00,24.85,24.86,24.83,24.86,1500.0,15.8846,15.891,15.8718,15.891,1500.0
2005-07-20 13:40:00,24.84,24.86,24.83,24.85,2100.0,15.8782,15.891,15.8718,15.8846,2100.0
2005-07-20 13:45:00,24.86,24.9,24.86,24.9,3450.0,15.891,15.9166,15.891,15.9166,3450.0
2005-07-20 13:50:00,24.91,24.91,24.88,24.88,3450.0,15.923,15.923,15.9038,15.9038,3450.0
2005-07-20 13:55:00,24.89,24.89,24.88,24.89,3300.0,15.9102,15.9102,15.9038,15.9102,3300.0
2005-07-20 14:00:00,24.89,24.89,24.88,24.88,4500.0,15.9102,15.9102,15.9038,15.9038,4500.0
2005-07-20 14:05:00,24.89,24.89,24.88,24.89,2100.0,15.9102,15.9102,15.9038,15.9102,2100.0
2005-07-20 14:10:00,24.88,24.88,24.87,24.87,1650.0,15.9038,15.9038,15.8974,15.8974,1650.0
2005-07-20 14:15:00,24.88,24.91,24.88,24.91,300.0,15.9038,15.923,15.9038,15.923,300.0
2005-07-20 14:20:00,24.87,24.89,24.87,24.88,4200.0,15.8974,15.9102,15.8974,15.9038,4200.0
2005-07-20 14:25:00,24.89,24.91,24.89,24.91,1650.0,15.9102,15.923,15.9102,15.923,1650.0
2005-07-20 14:30:00,24.91,24.93,24.91,24.91,5550.0,15.923,15.9357,15.923,15.923,5550.0
2005-07-20 14:35:00,24.91,24.91,24.91,24.91,1500.0,15.923,15.923,15.923,15.923,1500.0
2005-07-20 14:40:00,24.92,24.92,24.85,24.87,11850.0,15.9294,15.9294,15.8846,15.8974,11850.0
2005-07-20 14:45:00,24.88,24.91,24.88,24.89,4200.0,15.9038,15.923,15.9038,15.9102,4200.0
2005-07-20 14:50:00,24.91,24.91,24.86,24.86,3750.0,15.923,15.923,15.891,15.891,3750.0
2005-07-20 14:55:00,24.85,24.88,24.85,24.88,2400.0,15.8846,15.9038,15.8846,15.9038,2400.0
2005-07-20 15:00:00,24.89,24.9,24.89,24.9,1950.0,15.9102,15.9166,15.9102,15.9166,1950.0
2005-07-20 15:05:00,24.91,24.93,24.91,24.92,9750.0,15.923,15.9357,15.923,15.9294,9750.0
2005-07-20 15:10:00,24.93,24.93,24.93,24.93,2100.0,15.9357,15.9357,15.9357,15.9357,2100.0
2005-07-20 15:15:00,24.93,24.94,24.91,24.91,9450.0,15.9357,15.9421,15.923,15.923,9450.0
2005-07-20 15:20:00,24.91,24.93,24.91,24.93,1950.0,15.923,15.9357,15.923,15.9357,1950.0
2005-07-20 15:25:00,24.95,24.97,24.93,24.93,6300.0,15.9485,15.9613,15.9357,15.9357,6300.0
2005-07-20 15:30:00,24.93,24.96,24.93,24.95,6450.0,15.9357,15.9549,15.9357,15.9485,6450.0
2005-07-20 15:35:00,24.95,24.95,24.91,24.93,4650.0,15.9485,15.9485,15.923,15.9357,4650.0
2005-07-20 15:40:00,24.93,24.95,24.93,24.94,9900.0,15.9357,15.9485,15.9357,15.9421,9900.0
2005-07-20 15:45:00,24.95,24.99,24.95,24.97,7500.0,15.9485,15.9741,15.9485,15.9613,7500.0
2005-07-20 15:50:00,24.99,24.99,24.97,24.97,20250.0,15.9741,15.9741,15.9613,15.9613,20250.0
2005-07-20 15:55:00,24.97,24.97,24.93,24.95,12150.0,15.9613,15.9613,15.9357,15.9485,12150.0
2005-07-21 09:30:00,24.99,24.99,24.98,24.98,23850.0,15.9741,15.9741,15.9677,15.9677,23850.0
2005-07-21 09:35:00,24.97,25.0,24.95,25.0,13500.0,15.9613,15.9805,15.9485,15.9805,13500.0
2005-07-21 09:40:00,25.0,25.0,24.94,24.99,12900.0,15.9805,15.9805,15.9421,15.9741,12900.0
2005-07-21 09:45:00,24.98,25.11,24.95,25.11,80700.0,15.9677,16.0508,15.9485,16.0508,80700.0
2005-07-21 09:50:00,25.12,25.27,25.12,25.27,25500.0,16.0572,16.1531,16.0572,16.1531,25500.0
2005-07-21 09:55:00,25.26,25.31,25.21,25.22,107850.0,16.1467,16.1787,16.1147,16.1211,107850.0
2005-07-21 10:00:00,25.22,25.27,25.21,25.21,86700.0,16.1211,16.1531,16.1147,16.1147,86700.0
2005-07-21 10:05:00,25.21,25.23,25.18,25.18,8850.0,16.1147,16.1275,16.0956,16.0956,8850.0
2005-07-21 10:10:00,25.21,25.21,25.15,25.15,37800.0,16.1147,16.1147,16.0764,16.0764,37800.0
2005-07-21 10:15:00,25.13,25.14,25.1,25.1,4500.0,16.0636,16.07,16.0444,16.0444,4500.0
2005-07-21 10:20:00,25.1,25.11,25.1,25.11,4050.0,16.0444,16.0508,16.0444,16.0508,4050.0
2005-07-21 10:25:00,25.11,25.15,25.11,25.15,8100.0,16.0508,16.0764,16.0508,16.0764,8100.0
2005-07-21 10:30:00,25.15,25.21,25.15,25.2,6600.0,16.0764,16.1147,16.0764,16.1083,6600.0
2005-07-21 10:35:00,25.22,25.23,25.11,25.11,9150.0,16.1211,16.1275,16.0508,16.0508,9150.0
2005-07-21 10:40:00,25.11,25.11,24.99,24.99,14550.0,16.0508,16.0508,15.9741,15.9741,14550.0
2005-07-21 10:45:00,24.99,24.99,24.97,24.99,5100.0,15.9741,15.9741,15.9613,15.9741,5100.0
2005-07-21 10:50:00,24.98,25.02,24.98,25.01,115050.0,15.9677,15.9933,15.9677,15.9869,115050.0
2005-07-21 10:55:00,25.01,25.02,24.96,24.96,9900.0,15.9869,15.9933,15.9549,15.9549,9900.0
2005-07-21 11:00:00,24.95,24.95,24.93,24.93,4950.0,15.9485,15.9485,15.9357,15.9357,4950.0
2005-07-21 11:05:00,24.93,24.94,24.92,24.93,3750.0,15.9357,15.9421,15.9294,15.9357,3750.0
2005-07-21 11:10:00,24.93,24.93,24.9,24.9,6150.0,15.9357,15.9357,15.9166,15.9166,6150.0
2005-07-21 11:15:00,24.9,24.9,24.89,24.89,3450.0,15.9166,15.9166,15.9102,15.9102,3450.0
2005-07-21 11:20:00,24.89,24.89,24.87,24.88,3450.0,15.9102,15.9102,15.8974,15.9038,3450.0
2005-07-21 11:25:00,24.89,24.89,24.87,24.88,3750.0,15.9102,15.9102,15.8974,15.9038,3750.0
2005-07-21 11:30:00,24.87,24.88,24.82,24.83,8550.0,15.8974,15.9038,15.8654,15.8718,8550.0
2005-07-21 11:35:00,24.84,24.87,24.81,24.86,6900.0,15.8782,15.8974,15.859,15.891,6900.0
2005-07-21 11:40:00,24.85,24.87,24.83,24.85,7500.0,15.8846,15.8974,15.8718,15.8846,7500.0
2005-07-21 11:45:00,24.85,24.85,24.81,24.85,5100.0,15.8846,15.8846,15.859,15.8846,5100.0
2005-07-21 11:50:00,24.85,24.86,24.82,24.84,8550.0,15.8846,15.891,15.8654,15.8782,8550.0
2005-07-21 11:55:00,24.82,24.88,24.82,24.86,6150.0,15.8654,15.9038,15.8654,15.891,6150.0
2005-07-21 12:00:00,24.83,24.86,24.83,24.84,4050.0,15.8718,15.891,15.8718,15.8782,4050.0
2005-07-21 12:05:00,24.83,24.85,24.83,24.85,3450.0,15.8718,15.8846,15.8718,15.8846,3450.0
2005-07-21 12:10:00,24.85,24.86,24.84,24.85,13050.0,15.8846,15.891,15.8782,15.8846,13050.0
2005-07-21 12:15:00,24.85,24.9,24.85,24.9,1500.0,15.8846,15.9166,15.8846,15.9166,1500.0
2005-07-21 12:20:00,24.89,24.91,24.89,24.91,2850.0,15.9102,15.923,15.9102,15.923,2850.0
2005-07-21 12:25:00,24.92,24.97,24.91,24.95,5850.0,15.9294,15.9613,15.923,15.9485,5850.0
2005-07-21 12:30:00,24.95,25.01,24.95,25.0,6300.0,15.9485,15.9869,15.9485,15.9805,6300.0
2005-07-21 12:35:00,24.99,24.99,24.95,24.95,4950.0,15.9741,15.9741,15.9485,15.9485,4950.0
2005-07-21 12:40:00,24.94,24.96,24.94,24.96,7500.0,15.9421,15.9549,15.9421,15.9549,7500.0
2005-07-21 12:45:00,24.94,24.98,24.94,24.97,9150.0,15.9421,15.9677,15.9421,15.9613,9150.0
2005-07-21 12:50:00,24.99,25.03,24.95,25.01,11400.0,15.9741,15.9997,15.9485,15.9869,11400.0
2005-07-21 12:55:00,25.0,25.03,24.97,24.99,18000.0,15.9805,15.9997,15.9613,15.9741,18000.0
2005-07-21 13:00:00,25.0,25.03,24.98,24.98,13650.0,15.9805,15.9997,15.9677,15.9677,13650.0
2005-07-21 13:05:00,25.01,25.01,24.98,25.01,1050.0,15.9869,15.9869,15.9677,15.9869,1050.0
2005-07-21 13:10:00,25.01,25.01,24.99,24.99,4650.0,15.9869,15.9869,15.9741,15.9741,4650.0
2005-07-21 13:15:00,25.0,25.0,24.97,24.97,5850.0,15.9805,15.9805,15.9613,15.9613,5850.0
2005-07-21 13:20:00,24.98,24.99,24.97,24.98,1350.0,15.9677,15.9741,15.9613,15.9677,1350.0
2005-07-21 13:25:00,24.98,24.99,24.98,24.99,1350.0,15.9677,15.9741,15.9677,15.9741,1350.0
2005-07-21 13:30:00,24.99,25.01,24.98,25.0,3900.0,15.9741,15.9869,15.9677,15.9805,3900.0
2005-07-21 13:35:00,25.0,25.02,24.99,25.01,6600.0,15.9805,15.9933,15.9741,15.9869,6600.0
2005-07-21 13:40:00,25.02,25.03,24.95,24.96,22050.0,15.9933,15.9997,15.9485,15.9549,22050.0
2005-07-21 13:45:00,24.95,24.97,24.93,24.94,20100.0,15.9485,15.9613,15.9357,15.9421,20100.0
2005-07-21 13:50:00,24.93,24.95,24.93,24.93,13800.0,15.9357,15.9485,15.9357,15.9357,13800.0
2005-07-21 13:55:00,24.93,24.94,24.91,24.91,46050.0,15.9357,15.9421,15.923,15.923,46050.0
2005-07-21 14:00:00,24.91,25.01,24.91,24.97,33600.0,15.923,15.9869,15.923,15.9613,33600.0
2005-07-21 14:05:00,24.96,24.97,24.93,24.93,17850.0,15.9549,15.9613,15.9357,15.9357,17850.0
2005-07-21 14:10:00,24.93,24.94,24.93,24.94,11550.0,15.9357,15.9421,15.9357,15.9421,11550.0
2005-07-21 14:15:00,24.94,24.97,24.94,24.96,2550.0,15.9421,15.9613,15.9421,15.9549,2550.0
2005-07-21 14:20:00,24.95,25.01,24.95,24.99,12600.0,15.9485,15.9869,15.9485,15.9741,12600.0
2005-07-21 14:25:00,24.98,24.99,24.95,24.95,4050.0,15.9677,15.9741,15.9485,15.9485,4050.0
2005-07-21 14:30:00,24.96,24.96,24.94,24.95,8100.0,15.9549,15.9549,15.9421,15.9485,8100.0
2005-07-21 14:35:00,24.95,24.96,24.94,24.95,1500.0,15.9485,15.9549,15.9421,15.9485,1500.0
2005-07-21 14:40:00,24.95,24.95,24.94,24.94,9300.0,15.9485,15.9485,15.9421,15.9421,9300.0
2005-07-21 14:45:00,24.95,24.99,24.95,24.99,4650.0,15.9485,15.9741,15.9485,15.9741,4650.0
2005-07-21 14:50:00,24.99,24.99,24.94,24.94,47250.0,15.9741,15.9741,15.9421,15.9421,47250.0
2005-07-21 14:55:00,24.94,24.95,24.93,24.93,15450.0,15.9421,15.9485,15.9357,15.9357,15450.0
2005-07-21 15:00:00,24.93,24.95,24.93,24.94,7950.0,15.9357,15.9485,15.9357,15.9421,7950.0
2005-07-21 15:05:00,24.93,24.93,24.93,24.93,29250.0,15.9357,15.9357,15.9357,15.9357,29250.0
2005-07-21 15:10:00,24.94,24.97,24.93,24.95,13650.0,15.9421,15.9613,15.9357,15.9485,13650.0
2005-07-21 15:15:00,24.95,24.95,24.93,24.93,4350.0,15.9485,15.9485,15.9357,15.9357,4350.0
2005-07-21 15:20:00,24.93,24.94,24.93,24.93,4500.0,15.9357,15.9421,15.9357,15.9357,4500.0
2005-07-21 15:25:00,24.94,24.95,24.94,24.95,4800.0,15.9421,15.9485,15.9421,15.9485,4800.0
2005-07-21 15:30:00,24.95,24.95,24.91,24.91,8400.0,15.9485,15.9485,15.923,15.923,8400.0
2005-07-21 15:35:00,24.92,24.92,24.87,24.87,10800.0,15.9294,15.9294,15.8974,15.8974,10800.0
2005-07-21 15:40:00,24.87,24.87,24.78,24.78,29550.0,15.8974,15.8974,15.8399,15.8399,29550.0
2005-07-21 15:45:00,24.79,24.8,24.77,24.78,8550.0,15.8463,15.8526,15.8335,15.8399,8550.0
2005-07-21 15:50:00,24.79,24.8,24.78,24.79,6900.0,15.8463,15.8526,15.8399,15.8463,6900.0
2005-07-21 15:55:00,24.79,24.79,24.77,24.77,20400.0,15.8463,15.8463,15.8335,15.8335,20400.0
2005-07-22 09:30:00,24.74,24.74,24.61,24.67,13200.0,15.8143,15.8143,15.7312,15.7695,13200.0
2005-07-22 09:35:00,24.71,24.75,24.69,24.69,4950.0,15.7951,15.8207,15.7823,15.7823,4950.0
2005-07-22 09:40:00,24.69,24.78,24.69,24.73,7050.0,15.7823,15.8399,15.7823,15.8079,7050.0
2005-07-22 09:45:00,24.73,24.77,24.72,24.74,10200.0,15.8079,15.8335,15.8015,15.8143,10200.0
2005-07-22 09:50:00,24.73,24.77,24.67,24.69,7800.0,15.8079,15.8335,15.7695,15.7823,7800.0
2005-07-22 09:55:00,24.68,24.68,24.66,24.67,37650.0,15.7759,15.7759,15.7632,15.7695,37650.0
2005-07-22 10:00:00,24.67,24.77,24.67,24.77,4650.0,15.7695,15.8335,15.7695,15.8335,4650.0
2005-07-22 10:05:00,24.71,24.72,24.7,24.7,3150.0,15.7951,15.8015,15.7887,15.7887,3150.0
2005-07-22 10:10:00,24.7,24.77,24.7,24.73,6150.0,15.7887,15.8335,15.7887,15.8079,6150.0
2005-07-22 10:15:00,24.71,24.75,24.67,24.71,3450.0,15.7951,15.8207,15.7695,15.7951,3450.0
2005-07-22 10:20:00,24.68,24.75,24.68,24.73,3300.0,15.7759,15.8207,15.7759,15.8079,3300.0
2005-07-22 10:25:00,24.72,24.73,24.69,24.69,7950.0,15.8015,15.8079,15.7823,15.7823,7950.0
2005-07-22 10:30:00,24.69,24.71,24.69,24.71,5100.0,15.7823,15.7951,15.7823,15.7951,5100.0
2005-07-22 10:35:00,24.72,24.77,24.71,24.71,4350.0,15.8015,15.8335,15.7951,15.7951,4350.0
2005-07-22 10:40:00,24.71,24.73,24.71,24.71,3900.0,15.7951,15.8079,15.7951,15.7951,3900.0
2005-07-22 10:45:00,24.71,24.71,24.69,24.69,3450.0,15.7951,15.7951,15.7823,15.7823,3450.0
2005-07-22 10:50:00,24.68,24.69,24.67,24.67,2850.0,15.7759,15.7823,15.7695,15.7695,2850.0
2005-07-22 10:55:00,24.67,24.68,24.65,24.65,11250.0,15.7695,15.7759,15.7568,15.7568,11250.0
2005-07-22 11:00:00,24.67,24.7,24.67,24.67,13050.0,15.7695,15.7887,15.7695,15.7695,13050.0
2005-07-22 11:05:00,24.67,24.68,24.67,24.67,2550.0,15.7695,15.7759,15.7695,15.7695,2550.0
2005-07-22 11:10:00,24.67,24.71,24.67,24.69,14550.0,15.7695,15.7951,15.7695,15.7823,14550.0
2005-07-22 11:15:00,24.69,24.69,24.65,24.65,38100.0,15.7823,15.7823,15.7568,15.7568,38100.0
2005-07-22 11:20:00,24.65,24.67,24.65,24.66,7050.0,15.7568,15.7695,15.7568,15.7632,7050.0
2005-07-22 11:25:00,24.65,24.67,24.63,24.65,26850.0,15.7568,15.7695,15.744,15.7568,26850.0
2005-07-22 11:30:00,24.68,24.68,24.65,24.67,6450.0,15.7759,15.7759,15.7568,15.7695,6450.0
2005-07-22 11:35:00,24.67,24.67,24.63,24.63,37200.0,15.7695,15.7695,15.744,15.744,37200.0
2005-07-22 11:40:00,24.65,24.65,24.62,24.62,13050.0,15.7568,15.7568,15.7376,15.7376,13050.0
2005-07-22 11:45:00,24.62,24.63,24.61,24.63,6600.0,15.7376,15.744,15.7312,15.744,6600.0
2005-07-22 11:50:00,24.63,24.64,24.63,24.63,10500.0,15.744,15.7504,15.744,15.744,10500.0
2005-07-22 11:55:00,24.63,24.63,24.6,24.63,6000.0,15.744,15.744,15.7248,15.744,6000.0
2005-07-22 12:00:00,24.63,24.64,24.61,24.61,6300.0,15.744,15.7504,15.7312,15.7312,6300.0
2005-07-22 12:05:00,24.61,24.63,24.6,24.61,27300.0,15.7312,15.744,15.7248,15.7312,27300.0
2005-07-22 12:10:00,24.61,24.63,24.6,24.62,13650.0,15.7312,15.744,15.7248,15.7376,13650.0
2005-07-22 12:15:00,24.62,24.65,24.61,24.65,3450.0,15.7376,15.7568,15.7312,15.7568,3450.0
2005-07-22 12:20:00,24.67,24.68,24.67,24.67,2400.0,15.7695,15.7759,15.7695,15.7695,2400.0
2005-07-22 12:25:00,24.71,24.71,24.71,24.71,150.0,15.7951,15.7951,15.7951,15.7951,150.0
2005-07-22 12:30:00,24.71,24.71,24.71,24.71,1800.0,15.7951,15.7951,15.7951,15.7951,1800.0
2005-07-22 12:35:00,24.74,24.76,24.73,24.76,6600.0,15.8143,15.8271,15.8079,15.8271,6600.0
2005-07-22 12:40:00,24.76,24.77,24.71,24.75,9600.0,15.8271,15.8335,15.7951,15.8207,9600.0
2005-07-22 12:45:00,24.75,24.78,24.75,24.77,14250.0,15.8207,15.8399,15.8207,15.8335,14250.0
2005-07-22 12:50:00,24.77,24.79,24.74,24.78,10650.0,15.8335,15.8463,15.8143,15.8399,10650.0
2005-07-22 12:55:00,24.78,24.8,24.76,24.77,7800.0,15.8399,15.8526,15.8271,15.8335,7800.0
2005-07-22 13:00:00,24.77,24.78,24.76,24.78,1950.0,15.8335,15.8399,15.8271,15.8399,1950.0
2005-07-22 13:05:00,24.78,24.8,24.78,24.8,5100.0,15.8399,15.8526,15.8399,15.8526,5100.0
2005-07-22 13:10:00,24.81,24.83,24.81,24.83,2550.0,15.859,15.8718,15.859,15.8718,2550.0
2005-07-22 13:15:00,24.82,24.85,24.82,24.85,3300.0,15.8654,15.8846,15.8654,15.8846,3300.0
2005-07-22 13:20:00,24.87,24.87,24.81,24.83,7800.0,15.8974,15.8974,15.859,15.8718,7800.0
2005-07-22 13:25:00,24.81,24.83,24.81,24.82,5400.0,15.859,15.8718,15.859,15.8654,5400.0
2005-07-22 13:30:00,24.81,24.81,24.77,24.79,3900.0,15.859,15.859,15.8335,15.8463,3900.0
2005-07-22 13:35:00,24.79,24.8,24.78,24.78,6150.0,15.8463,15.8526,15.8399,15.8399,6150.0
2005-07-22 13:40:00,24.77,24.79,24.77,24.78,900.0,15.8335,15.8463,15.8335,15.8399,900.0
2005-07-22 13:45:00,24.77,24.77,24.77,24.77,150.0,15.8335,15.8335,15.8335,15.8335,150.0
2005-07-22 13:50:00,24.79,24.8,24.79,24.8,3150.0,15.8463,15.8526,15.8463,15.8526,3150.0
2005-07-22 13:55:00,24.8,24.8,24.8,24.8,900.0,15.8526,15.8526,15.8526,15.8526,900.0
2005-07-22 14:00:00,24.8,24.81,24.8,24.81,2550.0,15.8526,15.859,15.8526,15.859,2550.0
2005-07-22 14:05:00,24.81,24.81,24.81,24.81,2400.0,15.859,15.859,15.859,15.859,2400.0
2005-07-22 14:10:00,24.82,24.83,24.82,24.82,3000.0,15.8654,15.8718,15.8654,15.8654,3000.0
2005-07-22 14:15:00,24.82,24.83,24.82,24.83,2250.0,15.8654,15.8718,15.8654,15.8718,2250.0
2005-07-22 14:20:00,24.83,24.83,24.81,24.83,4350.0,15.8718,15.8718,15.859,15.8718,4350.0
2005-07-22 14:25:00,24.83,24.83,24.83,24.83,4350.0,15.8718,15.8718,15.8718,15.8718,4350.0
2005-07-22 14:30:00,24.83,24.83,24.79,24.83,9600.0,15.8718,15.8718,15.8463,15.8718,9600.0
2005-07-22 14:35:00,24.83,24.86,24.81,24.86,14850.0,15.8718,15.891,15.859,15.891,14850.0
2005-07-22 14:40:00,24.86,24.92,24.86,24.89,5850.0,15.891,15.9294,15.891,15.9102,5850.0
2005-07-22 14:45:00,24.91,24.97,24.91,24.96,6150.0,15.923,15.9613,15.923,15.9549,6150.0
2005-07-22 14:50:00,24.95,24.98,24.94,24.96,6600.0,15.9485,15.9677,15.9421,15.9549,6600.0
2005-07-22 14:55:00,24.96,25.0,24.96,24.97,6000.0,15.9549,15.9805,15.9549,15.9613,6000.0
2005-07-22 15:00:00,24.97,24.99,24.93,24.95,7050.0,15.9613,15.9741,15.9357,15.9485,7050.0
2005-07-22 15:05:00,24.95,24.95,24.92,24.92,5100.0,15.9485,15.9485,15.9294,15.9294,5100.0
2005-07-22 15:10:00,24.91,24.91,24.9,24.9,7050.0,15.923,15.923,15.9166,15.9166,7050.0
2005-07-22 15:15:00,24.91,24.93,24.91,24.92,2400.0,15.923,15.9357,15.923,15.9294,2400.0
2005-07-22 15:20:00,24.92,24.98,24.92,24.98,4500.0,15.9294,15.9677,15.9294,15.9677,4500.0
2005-07-22 15:25:00,24.97,24.99,24.97,24.99,11400.0,15.9613,15.9741,15.9613,15.9741,11400.0
2005-07-22 15:30:00,24.99,25.0,24.91,24.97,12300.0,15.9741,15.9805,15.923,15.9613,12300.0
2005-07-22 15:35:00,24.98,25.03,24.98,25.03,7800.0,15.9677,15.9997,15.9677,15.9997,7800.0
2005-07-22 15:40:00,25.03,25.07,25.03,25.03,6600.0,15.9997,16.0252,15.9997,15.9997,6600.0
2005-07-22 15:45:00,25.03,25.06,25.01,25.06,16800.0,15.9997,16.0188,15.9869,16.0188,16800.0
2005-07-22 15:50:00,25.05,25.05,25.01,25.03,16650.0,16.0125,16.0125,15.9869,15.9997,16650.0
2005-07-22 15:55:00,25.03,25.03,25.01,25.02,12450.0,15.9997,15.9997,15.9869,15.9933,12450.0
2005-07-25 09:30:00,25.05,25.1,25.05,25.1,10050.0,16.0125,16.0444,16.0125,16.0444,10050.0
2005-07-25 09:35:00,25.13,25.29,25.1,25.27,18600.0,16.0636,16.1659,16.0444,16.1531,18600.0
2005-07-25 09:40:00,25.27,25.27,25.16,25.16,13950.0,16.1531,16.1531,16.0828,16.0828,13950.0
2005-07-25 09:45:00,25.16,25.16,25.11,25.12,14850.0,16.0828,16.0828,16.0508,16.0572,14850.0
2005-07-25 09:50:00,25.12,25.12,25.08,25.09,10800.0,16.0572,16.0572,16.0316,16.038,10800.0
2005-07-25 09:55:00,25.09,25.09,25.02,25.02,11700.0,16.038,16.038,15.9933,15.9933,11700.0
2005-07-25 10:00:00,25.0,25.0,24.96,24.97,8850.0,15.9805,15.9805,15.9549,15.9613,8850.0
2005-07-25 10:05:00,24.97,25.0,24.97,24.97,15900.0,15.9613,15.9805,15.9613,15.9613,15900.0
2005-07-25 10:10:00,24.97,24.98,24.96,24.97,4800.0,15.9613,15.9677,15.9549,15.9613,4800.0
2005-07-25 10:15:00,24.95,25.02,24.95,25.01,16050.0,15.9485,15.9933,15.9485,15.9869,16050.0
2005-07-25 10:20:00,25.03,25.05,25.03,25.03,35850.0,15.9997,16.0125,15.9997,15.9997,35850.0
2005-07-25 10:25:00,25.03,25.03,24.96,24.97,8850.0,15.9997,15.9997,15.9549,15.9613,8850.0
2005-07-25 10:30:00,24.97,24.97,24.95,24.95,11400.0,15.9613,15.9613,15.9485,15.9485,11400.0
2005-07-25 10:35:00,24.94,24.95,24.89,24.89,4500.0,15.9421,15.9485,15.9102,15.9102,4500.0
2005-07-25 10:40:00,24.89,24.9,24.87,24.87,4800.0,15.9102,15.9166,15.8974,15.8974,4800.0
2005-07-25 10:45:00,24.89,24.89,24.85,24.85,4950.0,15.9102,15.9102,15.8846,15.8846,4950.0
2005-07-25 10:50:00,24.84,24.85,24.84,24.85,1200.0,15.8782,15.8846,15.8782,15.8846,1200.0
2005-07-25 10:55:00,24.85,24.85,24.83,24.83,12000.0,15.8846,15.8846,15.8718,15.8718,12000.0
2005-07-25 11:00:00,24.83,24.83,24.81,24.81,8100.0,15.8718,15.8718,15.859,15.859,8100.0
2005-07-25 11:05:00,24.83,24.87,24.83,24.87,18450.0,15.8718,15.8974,15.8718,15.8974,18450.0
2005-07-25 11:10:00,24.87,24.93,24.87,24.93,5100.0,15.8974,15.9357,15.8974,15.9357,5100.0
2005-07-25 11:15:00,24.92,24.95,24.92,24.95,7950.0,15.9294,15.9485,15.9294,15.9485,7950.0
2005-07-25 11:20:00,24.93,24.93,24.89,24.89,3000.0,15.9357,15.9357,15.9102,15.9102,3000.0
2005-07-25 11:25:00,24.9,24.91,24.89,24.89,2700.0,15.9166,15.923,15.9102,15.9102,2700.0
2005-07-25 11:30:00,24.89,24.93,24.89,24.91,9750.0,15.9102,15.9357,15.9102,15.923,9750.0
2005-07-25 11:35:00,24.91,24.91,24.9,24.9,5850.0,15.923,15.923,15.9166,15.9166,5850.0
2005-07-25 11:40:00,24.9,24.91,24.84,24.84,15600.0,15.9166,15.923,15.8782,15.8782,15600.0
2005-07-25 11:45:00,24.85,24.86,24.83,24.86,6900.0,15.8846,15.891,15.8718,15.891,6900.0
2005-07-25 11:50:00,24.86,24.87,24.85,24.85,4800.0,15.891,15.8974,15.8846,15.8846,4800.0
2005-07-25 11:55:00,24.85,24.87,24.85,24.87,5850.0,15.8846,15.8974,15.8846,15.8974,5850.0
2005-07-25 12:00:00,24.86,24.87,24.81,24.82,8100.0,15.891,15.8974,15.859,15.8654,8100.0
2005-07-25 12:05:00,24.81,24.83,24.81,24.82,9000.0,15.859,15.8718,15.859,15.8654,9000.0
2005-07-25 12:10:00,24.82,24.83,24.81,24.83,4350.0,15.8654,15.8718,15.859,15.8718,4350.0
2005-07-25 12:15:00,24.83,24.85,24.82,24.82,8550.0,15.8718,15.8846,15.8654,15.8654,8550.0
2005-07-25 12:20:00,24.83,24.83,24.8,24.8,6450.0,15.8718,15.8718,15.8526,15.8526,6450.0
2005-07-25 12:25:00,24.77,24.77,24.75,24.75,2400.0,15.8335,15.8335,15.8207,15.8207,2400.0
2005-07-25 12:30:00,24.75,24.75,24.71,24.71,7500.0,15.8207,15.8207,15.7951,15.7951,7500.0
2005-07-25 12:35:00,24.7,24.7,24.66,24.67,30450.0,15.7887,15.7887,15.7632,15.7695,30450.0
2005-07-25 12:40:00,24.68,24.7,24.67,24.68,15150.0,15.7759,15.7887,15.7695,15.7759,15150.0
2005-07-25 12:45:00,24.68,24.68,24.66,24.67,18750.0,15.7759,15.7759,15.7632,15.7695,18750.0
2005-07-25 12:50:00,24.66,24.67,24.65,24.67,9450.0,15.7632,15.7695,15.7568,15.7695,9450.0
2005-07-25 12:55:00,24.67,24.67,24.65,24.65,3750.0,15.7695,15.7695,15.7568,15.7568,3750.0
2005-07-25 13:00:00,24.65,24.65,24.61,24.61,32550.0,15.7568,15.7568,15.7312,15.7312,32550.0
2005-07-25 13:05:00,24.62,24.65,24.62,24.63,19950.0,15.7376,15.7568,15.7376,15.744,19950.0
2005-07-25 13:10:00,24.64,24.65,24.63,24.65,11700.0,15.7504,15.7568,15.744,15.7568,11700.0
2005-07-25 13:15:00,24.65,24.66,24.65,24.65,8550.0,15.7568,15.7632,15.7568,15.7568,8550.0
2005-07-25 13:20:00,24.65,24.67,24.65,24.67,37500.0,15.7568,15.7695,15.7568,15.7695,37500.0
2005-07-25 13:25:00,24.66,24.67,24.66,24.66,45300.0,15.7632,15.7695,15.7632,15.7632,45300.0
2005-07-25 13:30:00,24.66,24.66,24.61,24.62,5700.0,15.7632,15.7632,15.7312,15.7376,5700.0
2005-07-25 13:35:00,24.63,24.63,24.61,24.63,5550.0,15.744,15.744,15.7312,15.744,5550.0
2005-07-25 13:40:00,24.63,24.64,24.63,24.63,4500.0,15.744,15.7504,15.744,15.744,4500.0
2005-07-25 13:45:00,24.62,24.63,24.62,24.63,4350.0,15.7376,15.744,15.7376,15.744,4350.0
2005-07-25 13:50:00,24.63,24.65,24.62,24.65,6300.0,15.744,15.7568,15.7376,15.7568,6300.0
2005-07-25 13:55:00,24.64,24.64,24.61,24.61,11400.0,15.7504,15.7504,15.7312,15.7312,11400.0
2005-07-25 14:00:00,24.6,24.6,24.57,24.58,16350.0,15.7248,15.7248,15.7056,15.712,16350.0
2005-07-25 14:05:00,24.58,24.59,24.57,24.58,6750.0,15.712,15.7184,15.7056,15.712,6750.0
2005-07-25 14:10:00,24.59,24.59,24.58,24.58,3150.0,15.7184,15.7184,15.712,15.712,3150.0
2005-07-25 14:15:00,24.58,24.62,24.58,24.61,7050.0,15.712,15.7376,15.712,15.7312,7050.0
2005-07-25 14:20:00,24.62,24.65,24.62,24.65,4950.0,15.7376,15.7568,15.7376,15.7568,4950.0
2005-07-25 14:25:00,24.65,24.66,24.64,24.66,13950.0,15.7568,15.7632,15.7504,15.7632,13950.0
2005-07-25 14:30:00,24.67,24.68,24.65,24.67,12750.0,15.7695,15.7759,15.7568,15.7695,12750.0
2005-07-25 14:35:00,24.67,24.67,24.65,24.65,24600.0,15.7695,15.7695,15.7568,15.7568,24600.0
2005-07-25 14:40:00,24.65,24.67,24.65,24.67,3150.0,15.7568,15.7695,15.7568,15.7695,3150.0
2005-07-25 14:45:00,24.67,24.71,24.67,24.71,3750.0,15.7695,15.7951,15.7695,15.7951,3750.0
2005-07-25 14:50:00,24.71,24.72,24.71,24.71,3150.0,15.7951,15.8015,15.7951,15.7951,3150.0
2005-07-25 14:55:00,24.73,24.73,24.65,24.65,24000.0,15.8079,15.8079,15.7568,15.7568,24000.0
2005-07-25 15:00:00,24.65,24.66,24.61,24.63,8400.0,15.7568,15.7632,15.7312,15.744,8400.0
2005-07-25 15:05:00,24.62,24.65,24.61,24.65,8250.0,15.7376,15.7568,15.7312,15.7568,8250.0
2005-07-25 15:10:00,24.65,24.65,24.63,24.65,5100.0,15.7568,15.7568,15.744,15.7568,5100.0
2005-07-25 15:15:00,24.64,24.65,24.62,24.63,12300.0,15.7504,15.7568,15.7376,15.744,12300.0
2005-07-25 15:20:00,24.63,24.66,24.63,24.65,8400.0,15.744,15.7632,15.744,15.7568,8400.0
2005-07-25 15:25:00,24.65,24.73,24.65,24.71,5400.0,15.7568,15.8079,15.7568,15.7951,5400.0
2005-07-25 15:30:00,24.71,24.75,24.69,24.75,5850.0,15.7951,15.8207,15.7823,15.8207,5850.0
2005-07-25 15:35:00,24.76,24.78,24.75,24.77,10800.0,15.8271,15.8399,15.8207,15.8335,10800.0
2005-07-25 15:40:00,24.77,24.79,24.77,24.79,9150.0,15.8335,15.8463,15.8335,15.8463,9150.0
2005-07-25 15:45:00,24.79,24.82,24.78,24.79,9150.0,15.8463,15.8654,15.8399,15.8463,9150.0
2005-07-25 15:50:00,24.79,24.83,24.78,24.78,19050.0,15.8463,15.8718,15.8399,15.8399,19050.0
2005-07-25 15:55:00,24.78,24.8,24.74,24.74,25500.0,15.8399,15.8526,15.8143,15.8143,25500.0
2005-07-26 09:30:00,24.83,24.83,24.83,24.83,7500.0,15.8718,15.8718,15.8718,15.8718,7500.0
2005-07-26 09:35:00,24.84,24.91,24.83,24.91,6900.0,15.8782,15.923,15.8718,15.923,6900.0
2005-07-26 09:40:00,24.91,24.91,24.83,24.84,15750.0,15.923,15.923,15.8718,15.8782,15750.0
2005-07-26 09:45:00,24.84,24.84,24.76,24.81,20700.0,15.8782,15.8782,15.8271,15.859,20700.0
2005-07-26 09:50:00,24.78,24.78,24.71,24.71,11550.0,15.8399,15.8399,15.7951,15.7951,11550.0
2005-07-26 09:55:00,24.7,24.7,24.67,24.68,23700.0,15.7887,15.7887,15.7695,15.7759,23700.0
2005-07-26 10:00:00,24.67,24.67,24.6,24.6,16650.0,15.7695,15.7695,15.7248,15.7248,16650.0
2005-07-26 10:05:00,24.61,24.61,24.53,24.53,25200.0,15.7312,15.7312,15.6801,15.6801,25200.0
2005-07-26 10:10:00,24.56,24.56,24.53,24.55,18600.0,15.6992,15.6992,15.6801,15.6928,18600.0
2005-07-26 10:15:00,24.55,24.57,24.54,24.55,12000.0,15.6928,15.7056,15.6865,15.6928,12000.0
2005-07-26 10:20:00,24.54,24.55,24.53,24.54,7800.0,15.6865,15.6928,15.6801,15.6865,7800.0
2005-07-26 10:25:00,24.54,24.55,24.53,24.53,4650.0,15.6865,15.6928,15.6801,15.6801,4650.0
2005-07-26 10:30:00,24.53,24.56,24.53,24.55,9600.0,15.6801,15.6992,15.6801,15.6928,9600.0
2005-07-26 10:35:00,24.56,24.56,24.55,24.55,3450.0,15.6992,15.6992,15.6928,15.6928,3450.0
2005-07-26 10:40:00,24.55,24.56,24.55,24.55,4500.0,15.6928,15.6992,15.6928,15.6928,4500.0
2005-07-26 10:45:00,24.55,24.56,24.53,24.53,13350.0,15.6928,15.6992,15.6801,15.6801,13350.0
2005-07-26 10:50:00,24.53,24.56,24.53,24.55,10350.0,15.6801,15.6992,15.6801,15.6928,10350.0
2005-07-26 10:55:00,24.55,24.56,24.55,24.56,6300.0,15.6928,15.6992,15.6928,15.6992,6300.0
2005-07-26 11:00:00,24.57,24.57,24.56,24.57,4650.0,15.7056,15.7056,15.6992,15.7056,4650.0
2005-07-26 11:05:00,24.58,24.6,24.58,24.6,9300.0,15.712,15.7248,15.712,15.7248,9300.0
2005-07-26 11:10:00,24.6,24.61,24.59,24.61,5550.0,15.7248,15.7312,15.7184,15.7312,5550.0
2005-07-26 11:15:00,24.61,24.63,24.61,24.61,7350.0,15.7312,15.744,15.7312,15.7312,7350.0
2005-07-26 11:20:00,24.61,24.62,24.61,24.61,2100.0,15.7312,15.7376,15.7312,15.7312,2100.0
2005-07-26 11:25:00,24.61,24.63,24.61,24.63,4050.0,15.7312,15.744,15.7312,15.744,4050.0
2005-07-26 11:30:00,24.62,24.63,24.62,24.63,36750.0,15.7376,15.744,15.7376,15.744,36750.0
2005-07-26 11:35:00,24.62,24.62,24.6,24.61,14250.0,15.7376,15.7376,15.7248,15.7312,14250.0
2005-07-26 11:40:00,24.61,24.61,24.6,24.61,3000.0,15.7312,15.7312,15.7248,15.7312,3000.0
2005-07-26 11:45:00,24.61,24.61,24.59,24.59,4350.0,15.7312,15.7312,15.7184,15.7184,4350.0
2005-07-26 11:50:00,24.59,24.59,24.59,24.59,2550.0,15.7184,15.7184,15.7184,15.7184,2550.0
2005-07-26 11:55:00,24.59,24.65,24.59,24.65,7050.0,15.7184,15.7568,15.7184,15.7568,7050.0
2005-07-26 12:00:00,24.65,24.67,24.65,24.67,27450.0,15.7568,15.7695,15.7568,15.7695,27450.0
2005-07-26 12:05:00,24.67,24.67,24.63,24.63,22350.0,15.7695,15.7695,15.744,15.744,22350.0
2005-07-26 12:10:00,24.63,24.63,24.6,24.61,10500.0,15.744,15.744,15.7248,15.7312,10500.0
2005-07-26 12:15:00,24.61,24.61,24.6,24.61,7500.0,15.7312,15.7312,15.7248,15.7312,7500.0
2005-07-26 12:20:00,24.6,24.6,24.58,24.58,4800.0,15.7248,15.7248,15.712,15.712,4800.0
2005-07-26 12:25:00,24.58,24.58,24.54,24.56,5700.0,15.712,15.712,15.6865,15.6992,5700.0
2005-07-26 12:30:00,24.56,24.56,24.55,24.56,3750.0,15.6992,15.6992,15.6928,15.6992,3750.0
2005-07-26 12:35:00,24.56,24.56,24.53,24.55,5700.0,15.6992,15.6992,15.6801,15.6928,5700.0
2005-07-26 12:40:00,24.55,24.56,24.54,24.55,2850.0,15.6928,15.6992,15.6865,15.6928,2850.0
2005-07-26 12:45:00,24.55,24.57,24.55,24.55,6000.0,15.6928,15.7056,15.6928,15.6928,6000.0
2005-07-26 12:50:00,24.55,24.55,24.54,24.54,1650.0,15.6928,15.6928,15.6865,15.6865,1650.0
2005-07-26 12:55:00,24.55,24.56,24.54,24.56,4500.0,15.6928,15.6992,15.6865,15.6992,4500.0
2005-07-26 13:00:00,24.56,24.57,24.55,24.55,10950.0,15.6992,15.7056,15.6928,15.6928,10950.0
2005-07-26 13:05:00,24.55,24.57,24.55,24.56,2850.0,15.6928,15.7056,15.6928,15.6992,2850.0
2005-07-26 13:10:00,24.57,24.57,24.56,24.57,3300.0,15.7056,15.7056,15.6992,15.7056,3300.0
2005-07-26 13:15:00,24.57,24.57,24.56,24.56,3450.0,15.7056,15.7056,15.6992,15.6992,3450.0
2005-07-26 13:20:00,24.56,24.56,24.55,24.55,2100.0,15.6992,15.6992,15.6928,15.6928,2100.0
2005-07-26 13:25:00,24.55,24.56,24.55,24.55,3900.0,15.6928,15.6992,15.6928,15.6928,3900.0
2005-07-26 13:30:00,24.55,24.55,24.54,24.54,2550.0,15.6928,15.6928,15.6865,15.6865,2550.0
2005-07-26 13:35:00,24.54,24.55,24.54,24.55,2400.0,15.6865,15.6928,15.6865,15.6928,2400.0
2005-07-26 13:40:00,24.55,24.58,24.55,24.57,7050.0,15.6928,15.712,15.6928,15.7056,7050.0
2005-07-26 13:45:00,24.58,24.61,24.56,24.57,20250.0,15.712,15.7312,15.6992,15.7056,20250.0
2005-07-26 13:50:00,24.56,24.57,24.55,24.56,6150.0,15.6992,15.7056,15.6928,15.6992,6150.0
2005-07-26 13:55:00,24.55,24.56,24.55,24.56,7650.0,15.6928,15.6992,15.6928,15.6992,7650.0
2005-07-26 14:00:00,24.56,24.59,24.56,24.56,11250.0,15.6992,15.7184,15.6992,15.6992,11250.0
2005-07-26 14:05:00,24.57,24.57,24.56,24.56,10800.0,15.7056,15.7056,15.6992,15.6992,10800.0
2005-07-26 14:10:00,24.56,24.57,24.55,24.55,15000.0,15.6992,15.7056,15.6928,15.6928,15000.0
2005-07-26 14:15:00,24.55,24.56,24.55,24.55,3900.0,15.6928,15.6992,15.6928,15.6928,3900.0
2005-07-26 14:20:00,24.55,24.56,24.55,24.56,4800.0,15.6928,15.6992,15.6928,15.6992,4800.0
2005-07-26 14:25:00,24.56,24.57,24.56,24.56,17550.0,15.6992,15.7056,15.6992,15.6992,17550.0
2005-07-26 14:30:00,24.56,24.59,24.56,24.58,12150.0,15.6992,15.7184,15.6992,15.712,12150.0
2005-07-26 14:35:00,24.58,24.59,24.57,24.58,8100.0,15.712,15.7184,15.7056,15.712,8100.0
2005-07-26 14:40:00,24.58,24.59,24.55,24.55,18000.0,15.712,15.7184,15.6928,15.6928,18000.0
2005-07-26 14:45:00,24.54,24.56,24.54,24.54,4650.0,15.6865,15.6992,15.6865,15.6865,4650.0
2005-07-26 14:50:00,24.54,24.55,24.53,24.54,6900.0,15.6865,15.6928,15.6801,15.6865,6900.0
2005-07-26 14:55:00,24.55,24.55,24.52,24.53,6600.0,15.6928,15.6928,15.6737,15.6801,6600.0
2005-07-26 15:00:00,24.53,24.54,24.52,24.53,17550.0,15.6801,15.6865,15.6737,15.6801,17550.0
2005-07-26 15:05:00,24.53,24.53,24.51,24.53,7200.0,15.6801,15.6801,15.6673,15.6801,7200.0
2005-07-26 15:10:00,24.53,24.53,24.5,24.51,22800.0,15.6801,15.6801,15.6609,15.6673,22800.0
2005-07-26 15:15:00,24.51,24.55,24.51,24.55,7200.0,15.6673,15.6928,15.6673,15.6928,7200.0
2005-07-26 15:20:00,24.55,24.56,24.53,24.54,10800.0,15.6928,15.6992,15.6801,15.6865,10800.0
2005-07-26 15:25:00,24.55,24.55,24.49,24.49,19500.0,15.6928,15.6928,15.6545,15.6545,19500.0
2005-07-26 15:30:00,24.49,24.49,24.49,24.49,4350.0,15.6545,15.6545,15.6545,15.6545,4350.0
2005-07-26 15:35:00,24.49,24.53,24.49,24.53,25350.0,15.6545,15.6801,15.6545,15.6801,25350.0
2005-07-26 15:40:00,24.53,24.54,24.51,24.52,25050.0,15.6801,15.6865,15.6673,15.6737,25050.0
2005-07-26 15:45:00,24.52,24.53,24.51,24.53,13350.0,15.6737,15.6801,15.6673,15.6801,13350.0
2005-07-26 15:50:00,24.53,24.53,24.49,24.52,21750.0,15.6801,15.6801,15.6545,15.6737,21750.0
2005-07-26 15:55:00,24.52,24.53,24.43,24.43,40350.0,15.6737,15.6801,15.6161,15.6161,40350.0
2005-07-27 09:30:00,24.33,24.37,24.31,24.37,11700.0,15.5522,15.5778,15.5394,15.5778,11700.0
2005-07-27 09:35:00,24.4,24.41,24.35,24.4,4800.0,15.597,15.6034,15.565,15.597,4800.0
2005-07-27 09:40:00,24.43,24.43,24.4,24.43,11100.0,15.6161,15.6161,15.597,15.6161,11100.0
2005-07-27 09:45:00,24.43,24.43,24.31,24.31,13050.0,15.6161,15.6161,15.5394,15.5394,13050.0
2005-07-27 09:50:00,24.31,24.39,24.3,24.38,6450.0,15.5394,15.5906,15.533,15.5842,6450.0
2005-07-27 09:55:00,24.39,24.4,24.35,24.35,12900.0,15.5906,15.597,15.565,15.565,12900.0
2005-07-27 10:00:00,24.37,24.39,24.35,24.37,5400.0,15.5778,15.5906,15.565,15.5778,5400.0
2005-07-27 10:05:00,24.39,24.43,24.39,24.43,7950.0,15.5906,15.6161,15.5906,15.6161,7950.0
2005-07-27 10:10:00,24.43,24.44,24.41,24.44,5550.0,15.6161,15.6225,15.6034,15.6225,5550.0
2005-07-27 10:15:00,24.44,24.44,24.33,24.36,7950.0,15.6225,15.6225,15.5522,15.5714,7950.0
2005-07-27 10:20:00,24.36,24.36,24.29,24.29,5700.0,15.5714,15.5714,15.5266,15.5266,5700.0
2005-07-27 10:25:00,24.3,24.35,24.29,24.33,11850.0,15.533,15.565,15.5266,15.5522,11850.0
2005-07-27 10:30:00,24.33,24.39,24.33,24.37,19950.0,15.5522,15.5906,15.5522,15.5778,19950.0
2005-07-27 10:35:00,24.37,24.37,24.35,24.37,10650.0,15.5778,15.5778,15.565,15.5778,10650.0
2005-07-27 10:40:00,24.37,24.37,24.31,24.35,4650.0,15.5778,15.5778,15.5394,15.565,4650.0
2005-07-27 10:45:00,24.33,24.33,24.31,24.31,3900.0,15.5522,15.5522,15.5394,15.5394,3900.0
2005-07-27 10:50:00,24.32,24.33,24.31,24.31,3300.0,15.5458,15.5522,15.5394,15.5394,3300.0
2005-07-27 10:55:00,24.29,24.29,24.2,24.21,9300.0,15.5266,15.5266,15.4691,15.4755,9300.0
2005-07-27 11:00:00,24.22,24.22,24.19,24.19,5850.0,15.4819,15.4819,15.4627,15.4627,5850.0
2005-07-27 11:05:00,24.19,24.2,24.11,24.17,18600.0,15.4627,15.4691,15.4116,15.4499,18600.0
2005-07-27 11:10:00,24.17,24.22,24.16,24.2,10200.0,15.4499,15.4819,15.4435,15.4691,10200.0
2005-07-27 11:15:00,24.21,24.29,24.21,24.29,7200.0,15.4755,15.5266,15.4755,15.5266,7200.0
2005-07-27 11:20:00,24.29,24.29,24.23,24.27,7800.0,15.5266,15.5266,15.4883,15.5139,7800.0
2005-07-27 11:25:00,24.27,24.27,24.24,24.25,3750.0,15.5139,15.5139,15.4947,15.5011,3750.0
2005-07-27 11:30:00,24.25,24.25,24.23,24.23,4950.0,15.5011,15.5011,15.4883,15.4883,4950.0
2005-07-27 11:35:00,24.23,24.27,24.23,24.27,11550.0,15.4883,15.5139,15.4883,15.5139,11550.0
2005-07-27 11:40:00,24.23,24.23,24.2,24.22,12300.0,15.4883,15.4883,15.4691,15.4819,12300.0
2005-07-27 11:45:00,24.19,24.25,24.19,24.25,4800.0,15.4627,15.5011,15.4627,15.5011,4800.0
2005-07-27 11:50:00,24.25,24.25,24.16,24.2,12450.0,15.5011,15.5011,15.4435,15.4691,12450.0
2005-07-27 11:55:00,24.21,24.26,24.2,24.24,11100.0,15.4755,15.5075,15.4691,15.4947,11100.0
2005-07-27 12:00:00,24.25,24.25,24.22,24.24,10800.0,15.5011,15.5011,15.4819,15.4947,10800.0
2005-07-27 12:05:00,24.24,24.24,24.2,24.21,9300.0,15.4947,15.4947,15.4691,15.4755,9300.0
2005-07-27 12:10:00,24.21,24.23,24.21,24.23,6450.0,15.4755,15.4883,15.4755,15.4883,6450.0
2005-07-27 12:15:00,24.23,24.23,24.2,24.21,8250.0,15.4883,15.4883,15.4691,15.4755,8250.0
2005-07-27 12:20:00,24.21,24.22,24.19,24.22,7500.0,15.4755,15.4819,15.4627,15.4819,7500.0
2005-07-27 12:25:00,24.22,24.23,24.22,24.23,4650.0,15.4819,15.4883,15.4819,15.4883,4650.0
2005-07-27 12:30:00,24.24,24.24,24.23,24.23,9000.0,15.4947,15.4947,15.4883,15.4883,9000.0
2005-07-27 12:35:00,24.22,24.22,24.17,24.21,13950.0,15.4819,15.4819,15.4499,15.4755,13950.0
2005-07-27 12:40:00,24.21,24.21,24.18,24.19,7050.0,15.4755,15.4755,15.4563,15.4627,7050.0
2005-07-27 12:45:00,24.19,24.19,24.18,24.19,7500.0,15.4627,15.4627,15.4563,15.4627,7500.0
2005-07-27 12:50:00,24.19,24.19,24.17,24.19,9000.0,15.4627,15.4627,15.4499,15.4627,9000.0
2005-07-27 12:55:00,24.19,24.19,24.16,24.16,6150.0,15.4627,15.4627,15.4435,15.4435,6150.0
2005-07-27 13:00:00,24.16,24.19,24.15,24.19,14100.0,15.4435,15.4627,15.4372,15.4627,14100.0
2005-07-27 13:05:00,24.18,24.19,24.15,24.19,16200.0,15.4563,15.4627,15.4372,15.4627,16200.0
2005-07-27 13:10:00,24.17,24.19,24.16,24.17,6000.0,15.4499,15.4627,15.4435,15.4499,6000.0
2005-07-27 13:15:00,24.17,24.17,24.16,24.16,15000.0,15.4499,15.4499,15.4435,15.4435,15000.0
2005-07-27 13:20:00,24.16,24.21,24.16,24.21,10050.0,15.4435,15.4755,15.4435,15.4755,10050.0
2005-07-27 13:25:00,24.19,24.19,24.15,24.15,7350.0,15.4627,15.4627,15.4372,15.4372,7350.0
2005-07-27 13:30:00,24.15,24.2,24.15,24.19,26700.0,15.4372,15.4691,15.4372,15.4627,26700.0
2005-07-27 13:35:00,24.19,24.21,24.17,24.17,9000.0,15.4627,15.4755,15.4499,15.4499,9000.0
2005-07-27 13:40:00,24.16,24.16,24.14,24.16,7800.0,15.4435,15.4435,15.4308,15.4435,7800.0
2005-07-27 13:45:00,24.17,24.17,24.15,24.17,6450.0,15.4499,15.4499,15.4372,15.4499,6450.0
2005-07-27 13:50:00,24.17,24.17,24.15,24.15,12150.0,15.4499,15.4499,15.4372,15.4372,12150.0
2005-07-27 13:55:00,24.15,24.16,24.15,24.16,7500.0,15.4372,15.4435,15.4372,15.4435,7500.0
2005-07-27 14:00:00,24.16,24.21,24.15,24.21,21450.0,15.4435,15.4755,15.4372,15.4755,21450.0
2005-07-27 14:05:00,24.2,24.21,24.18,24.19,9900.0,15.4691,15.4755,15.4563,15.4627,9900.0
2005-07-27 14:10:00,24.18,24.19,24.16,24.18,14550.0,15.4563,15.4627,15.4435,15.4563,14550.0
2005-07-27 14:15:00,24.18,24.2,24.17,24.2,10350.0,15.4563,15.4691,15.4499,15.4691,10350.0
2005-07-27 14:20:00,24.2,24.25,24.2,24.21,21000.0,15.4691,15.5011,15.4691,15.4755,21000.0
2005-07-27 14:25:00,24.21,24.21,24.18,24.18,6000.0,15.4755,15.4755,15.4563,15.4563,6000.0
2005-07-27 14:30:00,24.2,24.23,24.2,24.23,8100.0,15.4691,15.4883,15.4691,15.4883,8100.0
2005-07-27 14:35:00,24.23,24.23,24.19,24.19,20400.0,15.4883,15.4883,15.4627,15.4627,20400.0
2005-07-27 14:40:00,24.19,24.22,24.19,24.22,21750.0,15.4627,15.4819,15.4627,15.4819,21750.0
2005-07-27 14:45:00,24.22,24.25,24.22,24.25,9450.0,15.4819,15.5011,15.4819,15.5011,9450.0
2005-07-27 14:50:00,24.25,24.28,24.25,24.27,11250.0,15.5011,15.5203,15.5011,15.5139,11250.0
2005-07-27 14:55:00,24.27,24.3,24.27,24.29,18300.0,15.5139,15.533,15.5139,15.5266,18300.0
2005-07-27 15:00:00,24.29,24.29,24.27,24.27,12150.0,15.5266,15.5266,15.5139,15.5139,12150.0
2005-07-27 15:05:00,24.27,24.3,24.25,24.3,20100.0,15.5139,15.533,15.5011,15.533,20100.0
2005-07-27 15:10:00,24.3,24.33,24.3,24.33,4200.0,15.533,15.5522,15.533,15.5522,4200.0
2005-07-27 15:15:00,24.32,24.33,24.32,24.33,14850.0,15.5458,15.5522,15.5458,15.5522,14850.0
2005-07-27 15:20:00,24.33,24.33,24.33,24.33,10200.0,15.5522,15.5522,15.5522,15.5522,10200.0
2005-07-27 15:25:00,24.33,24.39,24.31,24.39,17250.0,15.5522,15.5906,15.5394,15.5906,17250.0
2005-07-27 15:30:00,24.4,24.4,24.39,24.39,9750.0,15.597,15.597,15.5906,15.5906,9750.0
2005-07-27 15:35:00,24.39,24.42,24.39,24.41,9450.0,15.5906,15.6097,15.5906,15.6034,9450.0
2005-07-27 15:40:00,24.41,24.46,24.41,24.46,9600.0,15.6034,15.6353,15.6034,15.6353,9600.0
2005-07-27 15:45:00,24.46,24.48,24.46,24.47,15000.0,15.6353,15.6481,15.6353,15.6417,15000.0
2005-07-27 15:50:00,24.47,24.47,24.43,24.44,19500.0,15.6417,15.6417,15.6161,15.6225,19500.0
2005-07-27 15:55:00,24.44,24.44,24.41,24.41,13350.0,15.6225,15.6225,15.6034,15.6034,13350.0
2005-07-28 09:35:00,24.39,24.44,24.39,24.41,12300.0,15.5906,15.6225,15.5906,15.6034,12300.0
2005-07-28 09:40:00,24.43,24.49,24.43,24.49,9000.0,15.6161,15.6545,15.6161,15.6545,9000.0
2005-07-28 09:45:00,24.49,24.49,24.42,24.47,14700.0,15.6545,15.6545,15.6097,15.6417,14700.0
2005-07-28 09:50:00,24.46,24.46,24.36,24.36,4350.0,15.6353,15.6353,15.5714,15.5714,4350.0
2005-07-28 09:55:00,24.34,24.38,24.33,24.38,10800.0,15.5586,15.5842,15.5522,15.5842,10800.0
2005-07-28 10:00:00,24.36,24.36,24.26,24.27,6600.0,15.5714,15.5714,15.5075,15.5139,6600.0
2005-07-28 10:05:00,24.29,24.29,24.19,24.29,17400.0,15.5266,15.5266,15.4627,15.5266,17400.0
2005-07-28 10:10:00,24.28,24.29,24.21,24.21,27600.0,15.5203,15.5266,15.4755,15.4755,27600.0
2005-07-28 10:15:00,24.22,24.22,24.18,24.2,3600.0,15.4819,15.4819,15.4563,15.4691,3600.0
2005-07-28 10:20:00,24.19,24.19,24.17,24.17,5400.0,15.4627,15.4627,15.4499,15.4499,5400.0
2005-07-28 10:25:00,24.17,24.25,24.09,24.25,5250.0,15.4499,15.5011,15.3988,15.5011,5250.0
2005-07-28 10:30:00,24.25,24.27,24.25,24.25,10800.0,15.5011,15.5139,15.5011,15.5011,10800.0
2005-07-28 10:35:00,24.25,24.28,24.23,24.23,9000.0,15.5011,15.5203,15.4883,15.4883,9000.0
2005-07-28 10:40:00,24.23,24.24,24.21,24.22,5850.0,15.4883,15.4947,15.4755,15.4819,5850.0
2005-07-28 10:45:00,24.22,24.22,24.21,24.21,3450.0,15.4819,15.4819,15.4755,15.4755,3450.0
2005-07-28 10:50:00,24.21,24.24,24.21,24.23,6600.0,15.4755,15.4947,15.4755,15.4883,6600.0
2005-07-28 10:55:00,24.23,24.24,24.21,24.23,4800.0,15.4883,15.4947,15.4755,15.4883,4800.0
2005-07-28 11:00:00,24.23,24.27,24.23,24.23,6000.0,15.4883,15.5139,15.4883,15.4883,6000.0
2005-07-28 11:05:00,24.21,24.23,24.19,24.19,9900.0,15.4755,15.4883,15.4627,15.4627,9900.0
2005-07-28 11:10:00,24.2,24.21,24.19,24.21,6150.0,15.4691,15.4755,15.4627,15.4755,6150.0
2005-07-28 11:15:00,24.22,24.25,24.22,24.23,4200.0,15.4819,15.5011,15.4819,15.4883,4200.0
2005-07-28 11:20:00,24.23,24.25,24.23,24.24,6600.0,15.4883,15.5011,15.4883,15.4947,6600.0
2005-07-28 11:25:00,24.25,24.3,24.25,24.3,3600.0,15.5011,15.533,15.5011,15.533,3600.0
2005-07-28 11:30:00,24.28,24.31,24.28,24.31,4350.0,15.5203,15.5394,15.5203,15.5394,4350.0
2005-07-28 11:35:00,24.33,24.33,24.31,24.33,5100.0,15.5522,15.5522,15.5394,15.5522,5100.0
2005-07-28 11:40:00,24.33,24.33,24.32,24.33,6000.0,15.5522,15.5522,15.5458,15.5522,6000.0
2005-07-28 11:45:00,24.33,24.33,24.31,24.33,7800.0,15.5522,15.5522,15.5394,15.5522,7800.0
2005-07-28 11:50:00,24.37,24.39,24.34,24.39,10200.0,15.5778,15.5906,15.5586,15.5906,10200.0
2005-07-28 11:55:00,24.4,24.42,24.39,24.41,33000.0,15.597,15.6097,15.5906,15.6034,33000.0
2005-07-28 12:00:00,24.41,24.41,24.39,24.41,4050.0,15.6034,15.6034,15.5906,15.6034,4050.0
2005-07-28 12:05:00,24.41,24.43,24.41,24.42,5700.0,15.6034,15.6161,15.6034,15.6097,5700.0
2005-07-28 12:10:00,24.43,24.45,24.42,24.43,6300.0,15.6161,15.6289,15.6097,15.6161,6300.0
2005-07-28 12:15:00,24.46,24.46,24.41,24.42,3150.0,15.6353,15.6353,15.6034,15.6097,3150.0
2005-07-28 12:20:00,24.41,24.46,24.41,24.46,3450.0,15.6034,15.6353,15.6034,15.6353,3450.0
2005-07-28 12:25:00,24.44,24.44,24.41,24.43,2550.0,15.6225,15.6225,15.6034,15.6161,2550.0
2005-07-28 12:30:00,24.43,24.45,24.43,24.44,3450.0,15.6161,15.6289,15.6161,15.6225,3450.0
2005-07-28 12:35:00,24.44,24.45,24.41,24.42,8100.0,15.6225,15.6289,15.6034,15.6097,8100.0
2005-07-28 12:40:00,24.42,24.43,24.4,24.4,5700.0,15.6097,15.6161,15.597,15.597,5700.0
2005-07-28 12:45:00,24.4,24.42,24.39,24.42,3600.0,15.597,15.6097,15.5906,15.6097,3600.0
2005-07-28 12:50:00,24.42,24.43,24.42,24.43,4500.0,15.6097,15.6161,15.6097,15.6161,4500.0
2005-07-28 12:55:00,24.43,24.47,24.42,24.46,9000.0,15.6161,15.6417,15.6097,15.6353,9000.0
2005-07-28 13:00:00,24.45,24.46,24.45,24.45,5250.0,15.6289,15.6353,15.6289,15.6289,5250.0
2005-07-28 13:05:00,24.46,24.46,24.43,24.43,7950.0,15.6353,15.6353,15.6161,15.6161,7950.0
2005-07-28 13:10:00,24.43,24.45,24.43,24.45,4650.0,15.6161,15.6289,15.6161,15.6289,4650.0
2005-07-28 13:15:00,24.45,24.45,24.44,24.45,3300.0,15.6289,15.6289,15.6225,15.6289,3300.0
2005-07-28 13:20:00,24.45,24.47,24.45,24.47,7650.0,15.6289,15.6417,15.6289,15.6417,7650.0
2005-07-28 13:25:00,24.47,24.48,24.39,24.41,39900.0,15.6417,15.6481,15.5906,15.6034,39900.0
2005-07-28 13:30:00,24.41,24.41,24.41,24.41,16500.0,15.6034,15.6034,15.6034,15.6034,16500.0
2005-07-28 13:35:00,24.41,24.41,24.39,24.4,47400.0,15.6034,15.6034,15.5906,15.597,47400.0
2005-07-28 13:40:00,24.4,24.4,24.39,24.4,10800.0,15.597,15.597,15.5906,15.597,10800.0
2005-07-28 13:45:00,24.4,24.4,24.36,24.39,28650.0,15.597,15.597,15.5714,15.5906,28650.0
2005-07-28 13:50:00,24.39,24.39,24.37,24.37,8100.0,15.5906,15.5906,15.5778,15.5778,8100.0
2005-07-28 13:55:00,24.36,24.36,24.33,24.33,13050.0,15.5714,15.5714,15.5522,15.5522,13050.0
2005-07-28 14:00:00,24.33,24.33,24.33,24.33,26850.0,15.5522,15.5522,15.5522,15.5522,26850.0
2005-07-28 14:05:00,24.33,24.35,24.33,24.35,8700.0,15.5522,15.565,15.5522,15.565,8700.0
2005-07-28 14:10:00,24.35,24.39,24.35,24.39,48600.0,15.565,15.5906,15.565,15.5906,48600.0
2005-07-28 14:15:00,24.39,24.4,24.37,24.4,8400.0,15.5906,15.597,15.5778,15.597,8400.0
2005-07-28 14:20:00,24.37,24.38,24.37,24.37,33750.0,15.5778,15.5842,15.5778,15.5778,33750.0
2005-07-28 14:25:00,24.37,24.37,24.36,24.36,3450.0,15.5778,15.5778,15.5714,15.5714,3450.0
2005-07-28 14:30:00,24.35,24.37,24.35,24.37,8100.0,15.565,15.5778,15.565,15.5778,8100.0
2005-07-28 14:35:00,24.37,24.37,24.37,24.37,3750.0,15.5778,15.5778,15.5778,15.5778,3750.0
2005-07-28 14:40:00,24.37,24.37,24.36,24.36,7800.0,15.5778,15.5778,15.5714,15.5714,7800.0
2005-07-28 14:45:00,24.36,24.38,24.36,24.38,4050.0,15.5714,15.5842,15.5714,15.5842,4050.0
2005-07-28 14:50:00,24.37,24.37,24.35,24.35,7200.0,15.5778,15.5778,15.565,15.565,7200.0
2005-07-28 14:55:00,24.35,24.35,24.34,24.35,4050.0,15.565,15.565,15.5586,15.565,4050.0
2005-07-28 15:00:00,24.35,24.36,24.33,24.36,9300.0,15.565,15.5714,15.5522,15.5714,9300.0
2005-07-28 15:05:00,24.36,24.37,24.35,24.35,7800.0,15.5714,15.5778,15.565,15.565,7800.0
2005-07-28 15:10:00,24.36,24.37,24.36,24.36,6750.0,15.5714,15.5778,15.5714,15.5714,6750.0
2005-07-28 15:15:00,24.36,24.41,24.36,24.39,50550.0,15.5714,15.6034,15.5714,15.5906,50550.0
2005-07-28 15:20:00,24.41,24.44,24.4,24.44,18300.0,15.6034,15.6225,15.597,15.6225,18300.0
2005-07-28 15:25:00,24.45,24.45,24.41,24.42,15000.0,15.6289,15.6289,15.6034,15.6097,15000.0
2005-07-28 15:30:00,24.42,24.42,24.41,24.42,4800.0,15.6097,15.6097,15.6034,15.6097,4800.0
2005-07-28 15:35:00,24.42,24.45,24.42,24.45,16350.0,15.6097,15.6289,15.6097,15.6289,16350.0
2005-07-28 15:40:00,24.45,24.47,24.44,24.45,31650.0,15.6289,15.6417,15.6225,15.6289,31650.0
2005-07-28 15:45:00,24.45,24.46,24.44,24.45,8700.0,15.6289,15.6353,15.6225,15.6289,8700.0
2005-07-28 15:50:00,24.44,24.44,24.37,24.39,28200.0,15.6225,15.6225,15.5778,15.5906,28200.0
2005-07-28 15:55:00,24.39,24.4,24.37,24.4,59400.0,15.5906,15.597,15.5778,15.597,59400.0
2005-07-29 09:30:00,24.37,24.37,24.33,24.33,70350.0,15.5778,15.5778,15.5522,15.5522,70350.0
2005-07-29 09:35:00,24.33,24.33,24.24,24.24,6150.0,15.5522,15.5522,15.4947,15.4947,6150.0
2005-07-29 09:40:00,24.24,24.3,24.24,24.3,5250.0,15.4947,15.533,15.4947,15.533,5250.0
2005-07-29 09:45:00,24.27,24.31,24.27,24.31,2250.0,15.5139,15.5394,15.5139,15.5394,2250.0
2005-07-29 09:50:00,24.31,24.33,24.31,24.33,10050.0,15.5394,15.5522,15.5394,15.5522,10050.0
2005-07-29 09:55:00,24.3,24.37,24.3,24.35,25800.0,15.533,15.5778,15.533,15.565,25800.0
2005-07-29 10:00:00,24.35,24.37,24.33,24.33,28050.0,15.565,15.5778,15.5522,15.5522,28050.0
2005-07-29 10:05:00,24.33,24.34,24.31,24.33,40950.0,15.5522,15.5586,15.5394,15.5522,40950.0
2005-07-29 10:10:00,24.35,24.39,24.35,24.35,24900.0,15.565,15.5906,15.565,15.565,24900.0
2005-07-29 10:15:00,24.33,24.34,24.32,24.32,1350.0,15.5522,15.5586,15.5458,15.5458,1350.0
2005-07-29 10:20:00,24.33,24.35,24.32,24.33,6750.0,15.5522,15.565,15.5458,15.5522,6750.0
2005-07-29 10:25:00,24.32,24.34,24.32,24.33,6750.0,15.5458,15.5586,15.5458,15.5522,6750.0
2005-07-29 10:30:00,24.34,24.34,24.3,24.32,22350.0,15.5586,15.5586,15.533,15.5458,22350.0
2005-07-29 10:35:00,24.32,24.33,24.32,24.33,2100.0,15.5458,15.5522,15.5458,15.5522,2100.0
2005-07-29 10:40:00,24.33,24.35,24.31,24.31,16200.0,15.5522,15.565,15.5394,15.5394,16200.0
2005-07-29 10:45:00,24.32,24.35,24.32,24.35,14400.0,15.5458,15.565,15.5458,15.565,14400.0
2005-07-29 10:50:00,24.36,24.39,24.33,24.39,85050.0,15.5714,15.5906,15.5522,15.5906,85050.0
2005-07-29 10:55:00,24.39,24.4,24.38,24.4,10500.0,15.5906,15.597,15.5842,15.597,10500.0
2005-07-29 11:00:00,24.43,24.44,24.43,24.43,12450.0,15.6161,15.6225,15.6161,15.6161,12450.0
2005-07-29 11:05:00,24.43,24.46,24.43,24.43,7350.0,15.6161,15.6353,15.6161,15.6161,7350.0
2005-07-29 11:10:00,24.43,24.44,24.4,24.4,21900.0,15.6161,15.6225,15.597,15.597,21900.0
2005-07-29 11:15:00,24.41,24.41,24.4,24.41,1200.0,15.6034,15.6034,15.597,15.6034,1200.0
2005-07-29 11:20:00,24.41,24.41,24.4,24.4,4200.0,15.6034,15.6034,15.597,15.597,4200.0
2005-07-29 11:25:00,24.4,24.4,24.32,24.32,37050.0,15.597,15.597,15.5458,15.5458,37050.0
2005-07-29 11:30:00,24.32,24.33,24.31,24.32,8400.0,15.5458,15.5522,15.5394,15.5458,8400.0
2005-07-29 11:35:00,24.32,24.33,24.31,24.31,7800.0,15.5458,15.5522,15.5394,15.5394,7800.0
2005-07-29 11:40:00,24.31,24.32,24.29,24.3,8850.0,15.5394,15.5458,15.5266,15.533,8850.0
2005-07-29 11:45:00,24.3,24.31,24.3,24.3,7350.0,15.533,15.5394,15.533,15.533,7350.0
2005-07-29 11:50:00,24.3,24.32,24.3,24.31,26400.0,15.533,15.5458,15.533,15.5394,26400.0
2005-07-29 11:55:00,24.31,24.31,24.3,24.31,8100.0,15.5394,15.5394,15.533,15.5394,8100.0
2005-07-29 12:00:00,24.31,24.33,24.3,24.33,15300.0,15.5394,15.5522,15.533,15.5522,15300.0
2005-07-29 12:05:00,24.33,24.36,24.33,24.36,21750.0,15.5522,15.5714,15.5522,15.5714,21750.0
2005-07-29 12:10:00,24.36,24.36,24.33,24.35,37500.0,15.5714,15.5714,15.5522,15.565,37500.0
2005-07-29 12:15:00,24.35,24.37,24.35,24.37,4800.0,15.565,15.5778,15.565,15.5778,4800.0
2005-07-29 12:20:00,24.39,24.39,24.37,24.38,7500.0,15.5906,15.5906,15.5778,15.5842,7500.0
2005-07-29 12:25:00,24.39,24.39,24.35,24.35,2850.0,15.5906,15.5906,15.565,15.565,2850.0
2005-07-29 12:30:00,24.35,24.35,24.35,24.35,3300.0,15.565,15.565,15.565,15.565,3300.0
2005-07-29 12:35:00,24.36,24.4,24.36,24.4,14850.0,15.5714,15.597,15.5714,15.597,14850.0
2005-07-29 12:40:00,24.39,24.4,24.39,24.4,1050.0,15.5906,15.597,15.5906,15.597,1050.0
2005-07-29 12:45:00,24.38,24.41,24.38,24.4,16350.0,15.5842,15.6034,15.5842,15.597,16350.0
2005-07-29 12:50:00,24.39,24.39,24.37,24.37,10950.0,15.5906,15.5906,15.5778,15.5778,10950.0
2005-07-29 12:55:00,24.37,24.38,24.37,24.38,4500.0,15.5778,15.5842,15.5778,15.5842,4500.0
2005-07-29 13:00:00,24.35,24.39,24.35,24.38,3150.0,15.565,15.5906,15.565,15.5842,3150.0
2005-07-29 13:05:00,24.36,24.37,24.36,24.37,2100.0,15.5714,15.5778,15.5714,15.5778,2100.0
2005-07-29 13:10:00,24.36,24.37,24.33,24.34,13650.0,15.5714,15.5778,15.5522,15.5586,13650.0
2005-07-29 13:15:00,24.34,24.37,24.34,24.37,15450.0,15.5586,15.5778,15.5586,15.5778,15450.0
2005-07-29 13:20:00,24.36,24.36,24.34,24.35,3750.0,15.5714,15.5714,15.5586,15.565,3750.0
2005-07-29 13:25:00,24.34,24.34,24.3,24.3,9150.0,15.5586,15.5586,15.533,15.533,9150.0
2005-07-29 13:30:00,24.3,24.31,24.3,24.3,1950.0,15.533,15.5394,15.533,15.533,1950.0
2005-07-29 13:35:00,24.3,24.32,24.27,24.27,16500.0,15.533,15.5458,15.5139,15.5139,16500.0
2005-07-29 13:40:00,24.27,24.27,24.27,24.27,4050.0,15.5139,15.5139,15.5139,15.5139,4050.0
2005-07-29 13:45:00,24.26,24.28,24.26,24.28,4050.0,15.5075,15.5203,15.5075,15.5203,4050.0
2005-07-29 13:50:00,24.27,24.29,24.27,24.27,12300.0,15.5139,15.5266,15.5139,15.5139,12300.0
2005-07-29 13:55:00,24.26,24.3,24.26,24.3,22200.0,15.5075,15.533,15.5075,15.533,22200.0
2005-07-29 14:00:00,24.29,24.29,24.27,24.27,8550.0,15.5266,15.5266,15.5139,15.5139,8550.0
2005-07-29 14:05:00,24.27,24.32,24.26,24.31,10800.0,15.5139,15.5458,15.5075,15.5394,10800.0
2005-07-29 14:10:00,24.3,24.3,24.29,24.29,1650.0,15.533,15.533,15.5266,15.5266,1650.0
2005-07-29 14:15:00,24.28,24.28,24.25,24.25,6600.0,15.5203,15.5203,15.5011,15.5011,6600.0
2005-07-29 14:20:00,24.25,24.27,24.25,24.25,4650.0,15.5011,15.5139,15.5011,15.5011,4650.0
2005-07-29 14:25:00,24.25,24.25,24.23,24.23,9300.0,15.5011,15.5011,15.4883,15.4883,9300.0
2005-07-29 14:30:00,24.23,24.27,24.23,24.27,10050.0,15.4883,15.5139,15.4883,15.5139,10050.0
2005-07-29 14:35:00,24.29,24.29,24.26,24.27,13800.0,15.5266,15.5266,15.5075,15.5139,13800.0
2005-07-29 14:40:00,24.29,24.29,24.27,24.28,2250.0,15.5266,15.5266,15.5139,15.5203,2250.0
2005-07-29 14:45:00,24.28,24.28,24.27,24.27,13350.0,15.5203,15.5203,15.5139,15.5139,13350.0
2005-07-29 14:50:00,24.27,24.27,24.25,24.27,8850.0,15.5139,15.5139,15.5011,15.5139,8850.0
2005-07-29 14:55:00,24.27,24.28,24.27,24.28,11850.0,15.5139,15.5203,15.5139,15.5203,11850.0
2005-07-29 15:00:00,24.27,24.27,24.26,24.26,9450.0,15.5139,15.5139,15.5075,15.5075,9450.0
2005-07-29 15:05:00,24.27,24.27,24.25,24.25,9150.0,15.5139,15.5139,15.5011,15.5011,9150.0
2005-07-29 15:10:00,24.25,24.25,24.23,24.24,12750.0,15.5011,15.5011,15.4883,15.4947,12750.0
2005-07-29 15:15:00,24.24,24.25,24.23,24.23,5550.0,15.4947,15.5011,15.4883,15.4883,5550.0
2005-07-29 15:20:00,24.23,24.25,24.23,24.25,8850.0,15.4883,15.5011,15.4883,15.5011,8850.0
2005-07-29 15:25:00,24.25,24.25,24.21,24.22,11250.0,15.5011,15.5011,15.4755,15.4819,11250.0
2005-07-29 15:30:00,24.22,24.24,24.21,24.24,8700.0,15.4819,15.4947,15.4755,15.4947,8700.0
2005-07-29 15:35:00,24.24,24.29,24.24,24.27,17400.0,15.4947,15.5266,15.4947,15.5139,17400.0
2005-07-29 15:40:00,24.27,24.27,24.21,24.21,8400.0,15.5139,15.5139,15.4755,15.4755,8400.0
2005-07-29 15:45:00,24.22,24.23,24.14,24.14,19350.0,15.4819,15.4883,15.4308,15.4308,19350.0
2005-07-29 15:50:00,24.15,24.17,24.14,24.14,20850.0,15.4372,15.4499,15.4308,15.4308,20850.0
2005-07-29 15:55:00,24.14,24.16,24.06,24.15,65700.0,15.4308,15.4435,15.3796,15.4372,65700.0
2005-08-01 09:30:00,24.11,24.12,24.11,24.12,20550.0,15.4116,15.418,15.4116,15.418,20550.0
2005-08-01 09:35:00,24.13,24.21,24.13,24.21,4200.0,15.4244,15.4755,15.4244,15.4755,4200.0
2005-08-01 09:40:00,24.28,24.31,24.21,24.31,12000.0,15.5203,15.5394,15.4755,15.5394,12000.0
2005-08-01 09:45:00,24.32,24.52,24.32,24.46,5850.0,15.5458,15.6737,15.5458,15.6353,5850.0
2005-08-01 09:50:00,24.46,24.46,24.32,24.32,21450.0,15.6353,15.6353,15.5458,15.5458,21450.0
2005-08-01 09:55:00,24.33,24.33,24.18,24.21,19200.0,15.5522,15.5522,15.4563,15.4755,19200.0
2005-08-01 10:00:00,24.27,24.39,24.27,24.36,11700.0,15.5139,15.5906,15.5139,15.5714,11700.0
2005-08-01 10:05:00,24.39,24.39,24.3,24.31,9150.0,15.5906,15.5906,15.533,15.5394,9150.0
2005-08-01 10:10:00,24.31,24.32,24.31,24.32,3900.0,15.5394,15.5458,15.5394,15.5458,3900.0
2005-08-01 10:15:00,24.33,24.43,24.33,24.43,9450.0,15.5522,15.6161,15.5522,15.6161,9450.0
2005-08-01 10:20:00,24.43,24.43,24.42,24.43,5400.0,15.6161,15.6161,15.6097,15.6161,5400.0
2005-08-01 10:25:00,24.44,24.48,24.44,24.45,2700.0,15.6225,15.6481,15.6225,15.6289,2700.0
2005-08-01 10:30:00,24.45,24.48,24.45,24.48,1650.0,15.6289,15.6481,15.6289,15.6481,1650.0
2005-08-01 10:35:00,24.48,24.48,24.41,24.43,7800.0,15.6481,15.6481,15.6034,15.6161,7800.0
2005-08-01 10:40:00,24.43,24.44,24.43,24.44,4500.0,15.6161,15.6225,15.6161,15.6225,4500.0
2005-08-01 10:45:00,24.45,24.46,24.43,24.43,5700.0,15.6289,15.6353,15.6161,15.6161,5700.0
2005-08-01 10:50:00,24.43,24.46,24.43,24.45,3600.0,15.6161,15.6353,15.6161,15.6289,3600.0
2005-08-01 10:55:00,24.44,24.47,24.43,24.45,7800.0,15.6225,15.6417,15.6161,15.6289,7800.0
2005-08-01 11:00:00,24.45,24.46,24.41,24.41,9150.0,15.6289,15.6353,15.6034,15.6034,9150.0
2005-08-01 11:05:00,24.41,24.44,24.41,24.43,4050.0,15.6034,15.6225,15.6034,15.6161,4050.0
2005-08-01 11:10:00,24.43,24.43,24.43,24.43,2550.0,15.6161,15.6161,15.6161,15.6161,2550.0
2005-08-01 11:15:00,24.43,24.45,24.42,24.45,2850.0,15.6161,15.6289,15.6097,15.6289,2850.0
2005-08-01 11:20:00,24.45,24.45,24.4,24.41,4950.0,15.6289,15.6289,15.597,15.6034,4950.0
2005-08-01 11:25:00,24.41,24.44,24.41,24.41,3300.0,15.6034,15.6225,15.6034,15.6034,3300.0
2005-08-01 11:30:00,24.42,24.43,24.42,24.42,1350.0,15.6097,15.6161,15.6097,15.6097,1350.0
2005-08-01 11:35:00,24.41,24.41,24.41,24.41,1350.0,15.6034,15.6034,15.6034,15.6034,1350.0
2005-08-01 11:40:00,24.42,24.45,24.42,24.45,3000.0,15.6097,15.6289,15.6097,15.6289,3000.0
2005-08-01 11:45:00,24.45,24.47,24.45,24.47,1650.0,15.6289,15.6417,15.6289,15.6417,1650.0
2005-08-01 11:50:00,24.47,24.51,24.47,24.51,7350.0,15.6417,15.6673,15.6417,15.6673,7350.0
2005-08-01 11:55:00,24.5,24.51,24.5,24.51,3900.0,15.6609,15.6673,15.6609,15.6673,3900.0
2005-08-01 12:00:00,24.51,24.58,24.51,24.55,16200.0,15.6673,15.712,15.6673,15.6928,16200.0
2005-08-01 12:05:00,24.54,24.55,24.53,24.55,5100.0,15.6865,15.6928,15.6801,15.6928,5100.0
2005-08-01 12:10:00,24.54,24.57,24.54,24.56,4800.0,15.6865,15.7056,15.6865,15.6992,4800.0
2005-08-01 12:15:00,24.51,24.55,24.51,24.54,4950.0,15.6673,15.6928,15.6673,15.6865,4950.0
2005-08-01 12:20:00,24.52,24.52,24.5,24.52,7800.0,15.6737,15.6737,15.6609,15.6737,7800.0
2005-08-01 12:25:00,24.53,24.53,24.51,24.51,1950.0,15.6801,15.6801,15.6673,15.6673,1950.0
2005-08-01 12:30:00,24.5,24.51,24.46,24.49,15300.0,15.6609,15.6673,15.6353,15.6545,15300.0
2005-08-01 12:35:00,24.49,24.5,24.49,24.49,5700.0,15.6545,15.6609,15.6545,15.6545,5700.0
2005-08-01 12:40:00,24.49,24.51,24.49,24.51,3150.0,15.6545,15.6673,15.6545,15.6673,3150.0
2005-08-01 12:45:00,24.51,24.52,24.47,24.51,4500.0,15.6673,15.6737,15.6417,15.6673,4500.0
2005-08-01 12:50:00,24.51,24.51,24.47,24.5,3450.0,15.6673,15.6673,15.6417,15.6609,3450.0
2005-08-01 12:55:00,24.5,24.52,24.5,24.51,3600.0,15.6609,15.6737,15.6609,15.6673,3600.0
2005-08-01 13:00:00,24.5,24.53,24.5,24.52,14700.0,15.6609,15.6801,15.6609,15.6737,14700.0
2005-08-01 13:05:00,24.52,24.53,24.5,24.5,7650.0,15.6737,15.6801,15.6609,15.6609,7650.0
2005-08-01 13:10:00,24.5,24.51,24.49,24.51,5100.0,15.6609,15.6673,15.6545,15.6673,5100.0
2005-08-01 13:15:00,24.51,24.52,24.49,24.5,4950.0,15.6673,15.6737,15.6545,15.6609,4950.0
2005-08-01 13:20:00,24.5,24.51,24.49,24.5,5100.0,15.6609,15.6673,15.6545,15.6609,5100.0
2005-08-01 13:25:00,24.51,24.51,24.47,24.51,6900.0,15.6673,15.6673,15.6417,15.6673,6900.0
2005-08-01 13:30:00,24.5,24.51,24.5,24.51,11400.0,15.6609,15.6673,15.6609,15.6673,11400.0
2005-08-01 13:35:00,24.51,24.57,24.51,24.57,3600.0,15.6673,15.7056,15.6673,15.7056,3600.0
2005-08-01 13:40:00,24.56,24.56,24.52,24.56,6000.0,15.6992,15.6992,15.6737,15.6992,6000.0
2005-08-01 13:45:00,24.55,24.57,24.55,24.55,1800.0,15.6928,15.7056,15.6928,15.6928,1800.0
2005-08-01 13:50:00,24.56,24.58,24.56,24.57,7650.0,15.6992,15.712,15.6992,15.7056,7650.0
2005-08-01 13:55:00,24.57,24.58,24.57,24.57,3000.0,15.7056,15.712,15.7056,15.7056,3000.0
2005-08-01 14:00:00,24.57,24.59,24.57,24.59,3600.0,15.7056,15.7184,15.7056,15.7184,3600.0
2005-08-01 14:05:00,24.6,24.61,24.59,24.61,5850.0,15.7248,15.7312,15.7184,15.7312,5850.0
2005-08-01 14:10:00,24.61,24.65,24.61,24.63,6750.0,15.7312,15.7568,15.7312,15.744,6750.0
2005-08-01 14:15:00,24.63,24.63,24.57,24.58,18900.0,15.744,15.744,15.7056,15.712,18900.0
2005-08-01 14:20:00,24.58,24.58,24.53,24.53,13950.0,15.712,15.712,15.6801,15.6801,13950.0
2005-08-01 14:25:00,24.53,24.54,24.48,24.5,5700.0,15.6801,15.6865,15.6481,15.6609,5700.0
2005-08-01 14:30:00,24.51,24.53,24.49,24.5,5100.0,15.6673,15.6801,15.6545,15.6609,5100.0
2005-08-01 14:35:00,24.49,24.5,24.49,24.49,3000.0,15.6545,15.6609,15.6545,15.6545,3000.0
2005-08-01 14:40:00,24.49,24.49,24.49,24.49,750.0,15.6545,15.6545,15.6545,15.6545,750.0
2005-08-01 14:45:00,24.5,24.53,24.5,24.53,5700.0,15.6609,15.6801,15.6609,15.6801,5700.0
2005-08-01 14:50:00,24.53,24.55,24.51,24.51,5850.0,15.6801,15.6928,15.6673,15.6673,5850.0
2005-08-01 14:55:00,24.52,24.65,24.52,24.65,21150.0,15.6737,15.7568,15.6737,15.7568,21150.0
2005-08-01 15:00:00,24.61,24.61,24.59,24.6,4950.0,15.7312,15.7312,15.7184,15.7248,4950.0
2005-08-01 15:05:00,24.61,24.65,24.61,24.65,8400.0,15.7312,15.7568,15.7312,15.7568,8400.0
2005-08-01 15:10:00,24.65,24.65,24.61,24.61,6300.0,15.7568,15.7568,15.7312,15.7312,6300.0
2005-08-01 15:15:00,24.61,24.63,24.61,24.63,5700.0,15.7312,15.744,15.7312,15.744,5700.0
2005-08-01 15:20:00,24.63,24.64,24.62,24.64,4350.0,15.744,15.7504,15.7376,15.7504,4350.0
2005-08-01 15:25:00,24.63,24.63,24.59,24.63,9300.0,15.744,15.744,15.7184,15.744,9300.0
2005-08-01 15:30:00,24.62,24.63,24.6,24.62,9150.0,15.7376,15.744,15.7248,15.7376,9150.0
2005-08-01 15:35:00,24.63,24.63,24.57,24.58,11550.0,15.744,15.744,15.7056,15.712,11550.0
2005-08-01 15:40:00,24.57,24.58,24.53,24.53,15450.0,15.7056,15.712,15.6801,15.6801,15450.0
2005-08-01 15:45:00,24.54,24.55,24.53,24.55,11850.0,15.6865,15.6928,15.6801,15.6928,11850.0
2005-08-01 15:50:00,24.55,24.55,24.48,24.48,19950.0,15.6928,15.6928,15.6481,15.6481,19950.0
2005-08-01 15:55:00,24.48,24.49,24.48,24.49,38250.0,15.6481,15.6545,15.6481,15.6545,38250.0
2005-08-02 09:35:00,24.47,24.47,24.4,24.4,12900.0,15.6417,15.6417,15.597,15.597,12900.0
2005-08-02 09:40:00,24.41,24.47,24.41,24.43,10800.0,15.6034,15.6417,15.6034,15.6161,10800.0
2005-08-02 09:45:00,24.44,24.47,24.43,24.44,2550.0,15.6225,15.6417,15.6161,15.6225,2550.0
2005-08-02 09:50:00,24.48,24.48,24.43,24.44,5250.0,15.6481,15.6481,15.6161,15.6225,5250.0
2005-08-02 09:55:00,24.45,24.53,24.45,24.45,15900.0,15.6289,15.6801,15.6289,15.6289,15900.0
2005-08-02 10:00:00,24.47,24.48,24.44,24.44,10650.0,15.6417,15.6481,15.6225,15.6225,10650.0
2005-08-02 10:05:00,24.45,24.56,24.45,24.56,9750.0,15.6289,15.6992,15.6289,15.6992,9750.0
2005-08-02 10:10:00,24.57,24.57,24.53,24.53,4950.0,15.7056,15.7056,15.6801,15.6801,4950.0
2005-08-02 10:15:00,24.53,24.6,24.53,24.56,4350.0,15.6801,15.7248,15.6801,15.6992,4350.0
2005-08-02 10:20:00,24.59,24.63,24.59,24.6,13200.0,15.7184,15.744,15.7184,15.7248,13200.0
2005-08-02 10:25:00,24.61,24.62,24.57,24.6,6600.0,15.7312,15.7376,15.7056,15.7248,6600.0
2005-08-02 10:30:00,24.61,24.62,24.59,24.59,5400.0,15.7312,15.7376,15.7184,15.7184,5400.0
2005-08-02 10:35:00,24.6,24.61,24.59,24.6,7950.0,15.7248,15.7312,15.7184,15.7248,7950.0
2005-08-02 10:40:00,24.59,24.63,24.59,24.61,3900.0,15.7184,15.744,15.7184,15.7312,3900.0
2005-08-02 10:45:00,24.61,24.61,24.57,24.59,15000.0,15.7312,15.7312,15.7056,15.7184,15000.0
2005-08-02 10:50:00,24.59,24.59,24.57,24.57,28200.0,15.7184,15.7184,15.7056,15.7056,28200.0
2005-08-02 10:55:00,24.59,24.59,24.58,24.59,9300.0,15.7184,15.7184,15.712,15.7184,9300.0
2005-08-02 11:00:00,24.59,24.59,24.57,24.58,5850.0,15.7184,15.7184,15.7056,15.712,5850.0
2005-08-02 11:05:00,24.57,24.59,24.54,24.54,6450.0,15.7056,15.7184,15.6865,15.6865,6450.0
2005-08-02 11:10:00,24.54,24.54,24.49,24.49,11100.0,15.6865,15.6865,15.6545,15.6545,11100.0
2005-08-02 11:15:00,24.52,24.53,24.49,24.5,7500.0,15.6737,15.6801,15.6545,15.6609,7500.0
2005-08-02 11:20:00,24.51,24.53,24.51,24.51,3150.0,15.6673,15.6801,15.6673,15.6673,3150.0
2005-08-02 11:25:00,24.53,24.53,24.52,24.52,3750.0,15.6801,15.6801,15.6737,15.6737,3750.0
2005-08-02 11:30:00,24.53,24.54,24.53,24.53,10800.0,15.6801,15.6865,15.6801,15.6801,10800.0
2005-08-02 11:35:00,24.53,24.53,24.53,24.53,8550.0,15.6801,15.6801,15.6801,15.6801,8550.0
2005-08-02 11:40:00,24.53,24.54,24.53,24.53,9150.0,15.6801,15.6865,15.6801,15.6801,9150.0
2005-08-02 11:45:00,24.53,24.56,24.53,24.53,8850.0,15.6801,15.6992,15.6801,15.6801,8850.0
2005-08-02 11:50:00,24.53,24.53,24.53,24.53,5850.0,15.6801,15.6801,15.6801,15.6801,5850.0
2005-08-02 11:55:00,24.53,24.53,24.49,24.5,8400.0,15.6801,15.6801,15.6545,15.6609,8400.0
2005-08-02 12:00:00,24.51,24.53,24.5,24.53,4050.0,15.6673,15.6801,15.6609,15.6801,4050.0
2005-08-02 12:05:00,24.53,24.53,24.51,24.53,8400.0,15.6801,15.6801,15.6673,15.6801,8400.0
2005-08-02 12:10:00,24.53,24.53,24.52,24.52,8250.0,15.6801,15.6801,15.6737,15.6737,8250.0
2005-08-02 12:15:00,24.52,24.52,24.49,24.49,13650.0,15.6737,15.6737,15.6545,15.6545,13650.0
2005-08-02 12:20:00,24.51,24.51,24.5,24.51,8100.0,15.6673,15.6673,15.6609,15.6673,8100.0
2005-08-02 12:25:00,24.51,24.53,24.51,24.52,6900.0,15.6673,15.6801,15.6673,15.6737,6900.0
2005-08-02 12:30:00,24.53,24.53,24.53,24.53,13050.0,15.6801,15.6801,15.6801,15.6801,13050.0
2005-08-02 12:35:00,24.52,24.53,24.51,24.52,6450.0,15.6737,15.6801,15.6673,15.6737,6450.0
2005-08-02 12:40:00,24.52,24.54,24.52,24.53,4200.0,15.6737,15.6865,15.6737,15.6801,4200.0
2005-08-02 12:45:00,24.53,24.53,24.53,24.53,5700.0,15.6801,15.6801,15.6801,15.6801,5700.0
2005-08-02 12:50:00,24.53,24.53,24.52,24.53,6600.0,15.6801,15.6801,15.6737,15.6801,6600.0
2005-08-02 12:55:00,24.53,24.53,24.51,24.51,8700.0,15.6801,15.6801,15.6673,15.6673,8700.0
2005-08-02 13:00:00,24.51,24.51,24.49,24.5,10800.0,15.6673,15.6673,15.6545,15.6609,10800.0
2005-08-02 13:05:00,24.5,24.51,24.49,24.51,62700.0,15.6609,15.6673,15.6545,15.6673,62700.0
2005-08-02 13:10:00,24.51,24.55,24.51,24.55,5100.0,15.6673,15.6928,15.6673,15.6928,5100.0
2005-08-02 13:15:00,24.55,24.56,24.55,24.55,9150.0,15.6928,15.6992,15.6928,15.6928,9150.0
2005-08-02 13:20:00,24.55,24.57,24.54,24.57,3450.0,15.6928,15.7056,15.6865,15.7056,3450.0
2005-08-02 13:25:00,24.57,24.58,24.57,24.57,3750.0,15.7056,15.712,15.7056,15.7056,3750.0
2005-08-02 13:30:00,24.57,24.62,24.57,24.61,3600.0,15.7056,15.7376,15.7056,15.7312,3600.0
2005-08-02 13:35:00,24.61,24.63,24.61,24.63,2850.0,15.7312,15.744,15.7312,15.744,2850.0
2005-08-02 13:40:00,24.64,24.67,24.63,24.67,34200.0,15.7504,15.7695,15.744,15.7695,34200.0
2005-08-02 13:45:00,24.67,24.68,24.66,24.67,10800.0,15.7695,15.7759,15.7632,15.7695,10800.0
2005-08-02 13:50:00,24.67,24.7,24.67,24.69,3000.0,15.7695,15.7887,15.7695,15.7823,3000.0
2005-08-02 13:55:00,24.71,24.75,24.7,24.75,16350.0,15.7951,15.8207,15.7887,15.8207,16350.0
2005-08-02 14:00:00,24.74,24.75,24.74,24.74,10350.0,15.8143,15.8207,15.8143,15.8143,10350.0
2005-08-02 14:05:00,24.75,24.77,24.75,24.77,8100.0,15.8207,15.8335,15.8207,15.8335,8100.0
2005-08-02 14:10:00,24.77,24.79,24.77,24.78,6450.0,15.8335,15.8463,15.8335,15.8399,6450.0
2005-08-02 14:15:00,24.79,24.81,24.78,24.8,20550.0,15.8463,15.859,15.8399,15.8526,20550.0
2005-08-02 14:20:00,24.81,24.81,24.79,24.81,11700.0,15.859,15.859,15.8463,15.859,11700.0
2005-08-02 14:25:00,24.83,24.83,24.75,24.75,18450.0,15.8718,15.8718,15.8207,15.8207,18450.0
2005-08-02 14:30:00,24.75,24.78,24.75,24.78,9000.0,15.8207,15.8399,15.8207,15.8399,9000.0
2005-08-02 14:35:00,24.78,24.79,24.77,24.77,13500.0,15.8399,15.8463,15.8335,15.8335,13500.0
2005-08-02 14:40:00,24.77,24.77,24.76,24.77,10950.0,15.8335,15.8335,15.8271,15.8335,10950.0
2005-08-02 14:45:00,24.77,24.84,24.77,24.84,12600.0,15.8335,15.8782,15.8335,15.8782,12600.0
2005-08-02 14:50:00,24.84,24.84,24.83,24.83,14400.0,15.8782,15.8782,15.8718,15.8718,14400.0
2005-08-02 14:55:00,24.83,24.85,24.8,24.81,19350.0,15.8718,15.8846,15.8526,15.859,19350.0
2005-08-02 15:00:00,24.81,24.81,24.79,24.8,14250.0,15.859,15.859,15.8463,15.8526,14250.0
2005-08-02 15:05:00,24.8,24.8,24.74,24.79,11250.0,15.8526,15.8526,15.8143,15.8463,11250.0
2005-08-02 15:10:00,24.8,24.87,24.8,24.87,10650.0,15.8526,15.8974,15.8526,15.8974,10650.0
2005-08-02 15:15:00,24.87,24.88,24.82,24.83,16350.0,15.8974,15.9038,15.8654,15.8718,16350.0
2005-08-02 15:20:00,24.83,24.85,24.83,24.84,13950.0,15.8718,15.8846,15.8718,15.8782,13950.0
2005-08-02 15:25:00,24.85,24.86,24.85,24.85,8550.0,15.8846,15.891,15.8846,15.8846,8550.0
2005-08-02 15:30:00,24.85,24.86,24.82,24.86,13500.0,15.8846,15.891,15.8654,15.891,13500.0
2005-08-02 15:35:00,24.87,24.87,24.84,24.85,13950.0,15.8974,15.8974,15.8782,15.8846,13950.0
2005-08-02 15:40:00,24.85,24.89,24.85,24.87,23400.0,15.8846,15.9102,15.8846,15.8974,23400.0
2005-08-02 15:45:00,24.88,24.93,24.88,24.91,39300.0,15.9038,15.9357,15.9038,15.923,39300.0
2005-08-02 15:50:00,24.91,24.92,24.85,24.85,15000.0,15.923,15.9294,15.8846,15.8846,15000.0
2005-08-02 15:55:00,24.85,24.85,24.77,24.79,69450.0,15.8846,15.8846,15.8335,15.8463,69450.0
2005-08-03 09:30:00,25.36,25.36,24.77,24.77,14850.0,16.2106,16.2106,15.8335,15.8335,14850.0
2005-08-03 09:35:00,24.71,24.75,24.71,24.74,2100.0,15.7951,15.8207,15.7951,15.8143,2100.0
2005-08-03 09:40:00,24.67,24.77,24.67,24.75,5550.0,15.7695,15.8335,15.7695,15.8207,5550.0
2005-08-03 09:45:00,24.77,24.78,24.75,24.75,7500.0,15.8335,15.8399,15.8207,15.8207,7500.0
2005-08-03 09:50:00,24.72,24.74,24.72,24.72,900.0,15.8015,15.8143,15.8015,15.8015,900.0
2005-08-03 09:55:00,24.72,24.72,24.69,24.69,300.0,15.8015,15.8015,15.7823,15.7823,300.0
2005-08-03 10:00:00,24.69,24.69,24.61,24.61,13800.0,15.7823,15.7823,15.7312,15.7312,13800.0
2005-08-03 10:05:00,24.61,24.63,24.59,24.61,1500.0,15.7312,15.744,15.7184,15.7312,1500.0
2005-08-03 10:10:00,24.61,24.62,24.59,24.59,9000.0,15.7312,15.7376,15.7184,15.7184,9000.0
2005-08-03 10:15:00,24.59,24.59,24.57,24.57,3300.0,15.7184,15.7184,15.7056,15.7056,3300.0
2005-08-03 10:20:00,24.57,24.58,24.57,24.57,4800.0,15.7056,15.712,15.7056,15.7056,4800.0
2005-08-03 10:25:00,24.57,24.58,24.57,24.57,2550.0,15.7056,15.712,15.7056,15.7056,2550.0
2005-08-03 10:30:00,24.58,24.61,24.57,24.59,5550.0,15.712,15.7312,15.7056,15.7184,5550.0
2005-08-03 10:35:00,24.59,24.6,24.55,24.55,7050.0,15.7184,15.7248,15.6928,15.6928,7050.0
2005-08-03 10:40:00,24.55,24.57,24.55,24.56,1500.0,15.6928,15.7056,15.6928,15.6992,1500.0
2005-08-03 10:45:00,24.57,24.58,24.57,24.58,3300.0,15.7056,15.712,15.7056,15.712,3300.0
2005-08-03 10:50:00,24.57,24.57,24.55,24.55,6000.0,15.7056,15.7056,15.6928,15.6928,6000.0
2005-08-03 10:55:00,24.55,24.57,24.55,24.57,1350.0,15.6928,15.7056,15.6928,15.7056,1350.0
2005-08-03 11:00:00,24.57,24.6,24.57,24.6,1050.0,15.7056,15.7248,15.7056,15.7248,1050.0
2005-08-03 11:05:00,24.59,24.59,24.55,24.55,5700.0,15.7184,15.7184,15.6928,15.6928,5700.0
2005-08-03 11:10:00,24.56,24.56,24.55,24.55,1200.0,15.6992,15.6992,15.6928,15.6928,1200.0
2005-08-03 11:15:00,24.55,24.59,24.55,24.59,7650.0,15.6928,15.7184,15.6928,15.7184,7650.0
2005-08-03 11:20:00,24.59,24.61,24.59,24.59,10050.0,15.7184,15.7312,15.7184,15.7184,10050.0
2005-08-03 11:25:00,24.59,24.67,24.59,24.66,3600.0,15.7184,15.7695,15.7184,15.7632,3600.0
2005-08-03 11:30:00,24.66,24.69,24.66,24.69,15300.0,15.7632,15.7823,15.7632,15.7823,15300.0
2005-08-03 11:35:00,24.69,24.7,24.67,24.69,4800.0,15.7823,15.7887,15.7695,15.7823,4800.0
2005-08-03 11:40:00,24.69,24.69,24.67,24.69,6300.0,15.7823,15.7823,15.7695,15.7823,6300.0
2005-08-03 11:45:00,24.69,24.71,24.69,24.71,3750.0,15.7823,15.7951,15.7823,15.7951,3750.0
2005-08-03 11:50:00,24.7,24.75,24.7,24.73,8100.0,15.7887,15.8207,15.7887,15.8079,8100.0
2005-08-03 11:55:00,24.73,24.73,24.71,24.71,3300.0,15.8079,15.8079,15.7951,15.7951,3300.0
2005-08-03 12:00:00,24.7,24.71,24.7,24.71,1200.0,15.7887,15.7951,15.7887,15.7951,1200.0
2005-08-03 12:05:00,24.71,24.72,24.69,24.69,3150.0,15.7951,15.8015,15.7823,15.7823,3150.0
2005-08-03 12:10:00,24.7,24.72,24.7,24.7,5700.0,15.7887,15.8015,15.7887,15.7887,5700.0
2005-08-03 12:15:00,24.69,24.71,24.68,24.71,7650.0,15.7823,15.7951,15.7759,15.7951,7650.0
2005-08-03 12:20:00,24.71,24.72,24.68,24.7,7200.0,15.7951,15.8015,15.7759,15.7887,7200.0
2005-08-03 12:25:00,24.7,24.71,24.69,24.7,4200.0,15.7887,15.7951,15.7823,15.7887,4200.0
2005-08-03 12:30:00,24.7,24.71,24.69,24.71,4350.0,15.7887,15.7951,15.7823,15.7951,4350.0
2005-08-03 12:35:00,24.71,24.72,24.7,24.72,9600.0,15.7951,15.8015,15.7887,15.8015,9600.0
2005-08-03 12:40:00,24.72,24.72,24.68,24.69,3150.0,15.8015,15.8015,15.7759,15.7823,3150.0
2005-08-03 12:45:00,24.69,24.71,24.69,24.7,11700.0,15.7823,15.7951,15.7823,15.7887,11700.0
2005-08-03 12:50:00,24.69,24.69,24.67,24.67,2850.0,15.7823,15.7823,15.7695,15.7695,2850.0
2005-08-03 12:55:00,24.67,24.69,24.67,24.67,3600.0,15.7695,15.7823,15.7695,15.7695,3600.0
2005-08-03 13:00:00,24.67,24.68,24.67,24.67,5550.0,15.7695,15.7759,15.7695,15.7695,5550.0
2005-08-03 13:05:00,24.68,24.68,24.66,24.66,3750.0,15.7759,15.7759,15.7632,15.7632,3750.0
2005-08-03 13:10:00,24.66,24.66,24.64,24.64,3750.0,15.7632,15.7632,15.7504,15.7504,3750.0
2005-08-03 13:15:00,24.64,24.65,24.64,24.64,2850.0,15.7504,15.7568,15.7504,15.7504,2850.0
2005-08-03 13:20:00,24.64,24.65,24.62,24.65,10500.0,15.7504,15.7568,15.7376,15.7568,10500.0
2005-08-03 13:25:00,24.65,24.65,24.62,24.63,8250.0,15.7568,15.7568,15.7376,15.744,8250.0
2005-08-03 13:30:00,24.64,24.66,24.63,24.66,6450.0,15.7504,15.7632,15.744,15.7632,6450.0
2005-08-03 13:35:00,24.65,24.67,24.65,24.66,8550.0,15.7568,15.7695,15.7568,15.7632,8550.0
2005-08-03 13:40:00,24.66,24.66,24.65,24.65,900.0,15.7632,15.7632,15.7568,15.7568,900.0
2005-08-03 13:45:00,24.65,24.67,24.65,24.67,3750.0,15.7568,15.7695,15.7568,15.7695,3750.0
2005-08-03 13:50:00,24.67,24.67,24.63,24.65,4350.0,15.7695,15.7695,15.744,15.7568,4350.0
2005-08-03 13:55:00,24.65,24.65,24.61,24.65,3150.0,15.7568,15.7568,15.7312,15.7568,3150.0
2005-08-03 14:00:00,24.64,24.65,24.63,24.63,7200.0,15.7504,15.7568,15.744,15.744,7200.0
2005-08-03 14:05:00,24.63,24.64,24.63,24.63,1950.0,15.744,15.7504,15.744,15.744,1950.0
2005-08-03 14:10:00,24.63,24.65,24.63,24.63,13200.0,15.744,15.7568,15.744,15.744,13200.0
2005-08-03 14:15:00,24.65,24.65,24.63,24.63,6000.0,15.7568,15.7568,15.744,15.744,6000.0
2005-08-03 14:20:00,24.63,24.63,24.62,24.63,2700.0,15.744,15.744,15.7376,15.744,2700.0
2005-08-03 14:25:00,24.62,24.63,24.61,24.63,10500.0,15.7376,15.744,15.7312,15.744,10500.0
2005-08-03 14:30:00,24.63,24.63,24.59,24.59,27000.0,15.744,15.744,15.7184,15.7184,27000.0
2005-08-03 14:35:00,24.59,24.59,24.55,24.56,8250.0,15.7184,15.7184,15.6928,15.6992,8250.0
2005-08-03 14:40:00,24.55,24.55,24.53,24.53,3900.0,15.6928,15.6928,15.6801,15.6801,3900.0
2005-08-03 14:45:00,24.54,24.57,24.53,24.57,7800.0,15.6865,15.7056,15.6801,15.7056,7800.0
2005-08-03 14:50:00,24.57,24.59,24.53,24.55,18150.0,15.7056,15.7184,15.6801,15.6928,18150.0
2005-08-03 14:55:00,24.55,24.55,24.53,24.54,4500.0,15.6928,15.6928,15.6801,15.6865,4500.0
2005-08-03 15:00:00,24.55,24.55,24.51,24.53,17850.0,15.6928,15.6928,15.6673,15.6801,17850.0
2005-08-03 15:05:00,24.53,24.54,24.5,24.54,7200.0,15.6801,15.6865,15.6609,15.6865,7200.0
2005-08-03 15:10:00,24.55,24.57,24.53,24.53,13200.0,15.6928,15.7056,15.6801,15.6801,13200.0
2005-08-03 15:15:00,24.53,24.55,24.53,24.55,11100.0,15.6801,15.6928,15.6801,15.6928,11100.0
2005-08-03 15:20:00,24.55,24.57,24.53,24.53,11100.0,15.6928,15.7056,15.6801,15.6801,11100.0
2005-08-03 15:25:00,24.53,24.53,24.53,24.53,6450.0,15.6801,15.6801,15.6801,15.6801,6450.0
2005-08-03 15:30:00,24.54,24.55,24.51,24.51,6750.0,15.6865,15.6928,15.6673,15.6673,6750.0
2005-08-03 15:35:00,24.51,24.53,24.48,24.49,12900.0,15.6673,15.6801,15.6481,15.6545,12900.0
2005-08-03 15:40:00,24.48,24.48,24.45,24.48,14100.0,15.6481,15.6481,15.6289,15.6481,14100.0
2005-08-03 15:45:00,24.48,24.48,24.44,24.45,29250.0,15.6481,15.6481,15.6225,15.6289,29250.0
2005-08-03 15:50:00,24.45,24.45,24.39,24.41,43050.0,15.6289,15.6289,15.5906,15.6034,43050.0
2005-08-03 15:55:00,24.4,24.42,24.39,24.39,85050.0,15.597,15.6097,15.5906,15.5906,85050.0
2005-08-04 09:40:00,24.17,24.33,24.17,24.31,36150.0,15.4499,15.5522,15.4499,15.5394,36150.0
2005-08-04 09:45:00,24.31,24.31,24.2,24.21,17700.0,15.5394,15.5394,15.4691,15.4755,17700.0
2005-08-04 09:50:00,24.21,24.27,24.21,24.25,4650.0,15.4755,15.5139,15.4755,15.5011,4650.0
2005-08-04 09:55:00,24.27,24.29,24.23,24.23,5100.0,15.5139,15.5266,15.4883,15.4883,5100.0
2005-08-04 10:00:00,24.23,24.27,24.22,24.23,4200.0,15.4883,15.5139,15.4819,15.4883,4200.0
2005-08-04 10:05:00,24.23,24.23,24.2,24.21,9000.0,15.4883,15.4883,15.4691,15.4755,9000.0
2005-08-04 10:10:00,24.22,24.26,24.22,24.26,5850.0,15.4819,15.5075,15.4819,15.5075,5850.0
2005-08-04 10:15:00,24.26,24.28,24.19,24.19,8700.0,15.5075,15.5203,15.4627,15.4627,8700.0
2005-08-04 10:20:00,24.16,24.16,24.13,24.15,6600.0,15.4435,15.4435,15.4244,15.4372,6600.0
2005-08-04 10:25:00,24.15,24.16,24.15,24.16,1800.0,15.4372,15.4435,15.4372,15.4435,1800.0
2005-08-04 10:30:00,24.16,24.16,24.13,24.13,17550.0,15.4435,15.4435,15.4244,15.4244,17550.0
2005-08-04 10:35:00,24.13,24.13,24.12,24.13,2700.0,15.4244,15.4244,15.418,15.4244,2700.0
2005-08-04 10:40:00,24.13,24.13,24.13,24.13,2700.0,15.4244,15.4244,15.4244,15.4244,2700.0
2005-08-04 10:45:00,24.12,24.13,24.11,24.12,4500.0,15.418,15.4244,15.4116,15.418,4500.0
2005-08-04 10:50:00,24.12,24.13,24.11,24.13,7950.0,15.418,15.4244,15.4116,15.4244,7950.0
2005-08-04 10:55:00,24.12,24.13,24.11,24.12,6150.0,15.418,15.4244,15.4116,15.418,6150.0
2005-08-04 11:00:00,24.12,24.12,24.09,24.09,6150.0,15.418,15.418,15.3988,15.3988,6150.0
2005-08-04 11:05:00,24.1,24.17,24.09,24.16,14700.0,15.4052,15.4499,15.3988,15.4435,14700.0
2005-08-04 11:10:00,24.17,24.2,24.17,24.18,4800.0,15.4499,15.4691,15.4499,15.4563,4800.0
2005-08-04 11:15:00,24.19,24.19,24.16,24.16,3150.0,15.4627,15.4627,15.4435,15.4435,3150.0
2005-08-04 11:20:00,24.15,24.17,24.13,24.13,8550.0,15.4372,15.4499,15.4244,15.4244,8550.0
2005-08-04 11:25:00,24.15,24.15,24.13,24.13,4950.0,15.4372,15.4372,15.4244,15.4244,4950.0
2005-08-04 11:30:00,24.13,24.13,24.11,24.12,3450.0,15.4244,15.4244,15.4116,15.418,3450.0
2005-08-04 11:35:00,24.12,24.13,24.12,24.13,1200.0,15.418,15.4244,15.418,15.4244,1200.0
2005-08-04 11:40:00,24.13,24.14,24.11,24.11,4200.0,15.4244,15.4308,15.4116,15.4116,4200.0
2005-08-04 11:45:00,24.1,24.1,24.09,24.09,3600.0,15.4052,15.4052,15.3988,15.3988,3600.0
2005-08-04 11:50:00,24.1,24.11,24.07,24.07,3450.0,15.4052,15.4116,15.386,15.386,3450.0
2005-08-04 11:55:00,24.07,24.08,24.05,24.05,5250.0,15.386,15.3924,15.3732,15.3732,5250.0
2005-08-04 12:00:00,24.03,24.03,24.02,24.02,9450.0,15.3604,15.3604,15.3541,15.3541,9450.0
2005-08-04 12:05:00,24.02,24.03,23.97,24.0,11850.0,15.3541,15.3604,15.3221,15.3413,11850.0
2005-08-04 12:10:00,24.01,24.01,23.99,24.0,3150.0,15.3477,15.3477,15.3349,15.3413,3150.0
2005-08-04 12:15:00,24.01,24.01,23.95,23.97,6450.0,15.3477,15.3477,15.3093,15.3221,6450.0
2005-08-04 12:20:00,23.97,23.99,23.96,23.99,2400.0,15.3221,15.3349,15.3157,15.3349,2400.0
2005-08-04 12:25:00,23.97,23.97,23.96,23.96,2850.0,15.3221,15.3221,15.3157,15.3157,2850.0
2005-08-04 12:30:00,23.95,23.96,23.93,23.95,4650.0,15.3093,15.3157,15.2965,15.3093,4650.0
2005-08-04 12:35:00,23.95,23.95,23.93,23.95,3150.0,15.3093,15.3093,15.2965,15.3093,3150.0
2005-08-04 12:40:00,23.95,23.96,23.93,23.94,3000.0,15.3093,15.3157,15.2965,15.3029,3000.0
2005-08-04 12:45:00,23.94,24.02,23.93,24.0,19950.0,15.3029,15.3541,15.2965,15.3413,19950.0
2005-08-04 12:50:00,24.0,24.03,24.0,24.01,1950.0,15.3413,15.3604,15.3413,15.3477,1950.0
2005-08-04 12:55:00,24.03,24.06,24.03,24.05,6000.0,15.3604,15.3796,15.3604,15.3732,6000.0
2005-08-04 13:00:00,24.05,24.05,24.04,24.04,4800.0,15.3732,15.3732,15.3668,15.3668,4800.0
2005-08-04 13:05:00,24.04,24.05,24.03,24.03,2250.0,15.3668,15.3732,15.3604,15.3604,2250.0
2005-08-04 13:10:00,24.04,24.05,24.04,24.05,1800.0,15.3668,15.3732,15.3668,15.3732,1800.0
2005-08-04 13:15:00,24.05,24.06,24.05,24.06,1950.0,15.3732,15.3796,15.3732,15.3796,1950.0
2005-08-04 13:20:00,24.05,24.07,24.05,24.07,1050.0,15.3732,15.386,15.3732,15.386,1050.0
2005-08-04 13:25:00,24.07,24.07,24.03,24.03,2850.0,15.386,15.386,15.3604,15.3604,2850.0
2005-08-04 13:30:00,24.06,24.07,24.04,24.06,4350.0,15.3796,15.386,15.3668,15.3796,4350.0
2005-08-04 13:35:00,24.06,24.1,24.03,24.04,14700.0,15.3796,15.4052,15.3604,15.3668,14700.0
2005-08-04 13:40:00,24.04,24.04,24.02,24.03,20850.0,15.3668,15.3668,15.3541,15.3604,20850.0
2005-08-04 13:45:00,24.03,24.05,24.03,24.05,11700.0,15.3604,15.3732,15.3604,15.3732,11700.0
2005-08-04 13:50:00,24.05,24.07,24.01,24.02,40950.0,15.3732,15.386,15.3477,15.3541,40950.0
2005-08-04 13:55:00,24.02,24.03,24.0,24.0,53550.0,15.3541,15.3604,15.3413,15.3413,53550.0
2005-08-04 14:00:00,24.0,24.05,24.0,24.03,17700.0,15.3413,15.3732,15.3413,15.3604,17700.0
2005-08-04 14:05:00,24.03,24.04,24.0,24.01,10350.0,15.3604,15.3668,15.3413,15.3477,10350.0
2005-08-04 14:10:00,24.01,24.03,24.0,24.01,9750.0,15.3477,15.3604,15.3413,15.3477,9750.0
2005-08-04 14:15:00,23.99,24.03,23.99,24.03,9300.0,15.3349,15.3604,15.3349,15.3604,9300.0
2005-08-04 14:20:00,24.03,24.09,24.03,24.09,10200.0,15.3604,15.3988,15.3604,15.3988,10200.0
2005-08-04 14:25:00,24.09,24.11,24.09,24.1,3000.0,15.3988,15.4116,15.3988,15.4052,3000.0
2005-08-04 14:30:00,24.09,24.11,24.09,24.11,2700.0,15.3988,15.4116,15.3988,15.4116,2700.0
2005-08-04 14:35:00,24.11,24.11,24.11,24.11,4350.0,15.4116,15.4116,15.4116,15.4116,4350.0
2005-08-04 14:40:00,24.11,24.13,24.11,24.13,5700.0,15.4116,15.4244,15.4116,15.4244,5700.0
2005-08-04 14:45:00,24.14,24.15,24.14,24.15,5250.0,15.4308,15.4372,15.4308,15.4372,5250.0
2005-08-04 14:50:00,24.15,24.15,24.13,24.13,5250.0,15.4372,15.4372,15.4244,15.4244,5250.0
2005-08-04 14:55:00,24.13,24.15,24.13,24.15,7200.0,15.4244,15.4372,15.4244,15.4372,7200.0
2005-08-04 15:00:00,24.15,24.15,24.14,24.15,2400.0,15.4372,15.4372,15.4308,15.4372,2400.0
2005-08-04 15:05:00,24.15,24.15,24.14,24.15,3450.0,15.4372,15.4372,15.4308,15.4372,3450.0
2005-08-04 15:10:00,24.15,24.15,24.13,24.14,3300.0,15.4372,15.4372,15.4244,15.4308,3300.0
2005-08-04 15:15:00,24.14,24.15,24.13,24.15,17550.0,15.4308,15.4372,15.4244,15.4372,17550.0
2005-08-04 15:20:00,24.14,24.17,24.14,24.17,5400.0,15.4308,15.4499,15.4308,15.4499,5400.0
2005-08-04 15:25:00,24.17,24.17,24.15,24.16,9750.0,15.4499,15.4499,15.4372,15.4435,9750.0
2005-08-04 15:30:00,24.15,24.19,24.15,24.17,7500.0,15.4372,15.4627,15.4372,15.4499,7500.0
2005-08-04 15:35:00,24.17,24.18,24.16,24.16,8850.0,15.4499,15.4563,15.4435,15.4435,8850.0
2005-08-04 15:40:00,24.16,24.16,24.13,24.13,10500.0,15.4435,15.4435,15.4244,15.4244,10500.0
2005-08-04 15:45:00,24.13,24.15,24.13,24.15,21300.0,15.4244,15.4372,15.4244,15.4372,21300.0
2005-08-04 15:50:00,24.14,24.14,24.07,24.07,18300.0,15.4308,15.4308,15.386,15.386,18300.0
2005-08-04 15:55:00,24.07,24.13,24.07,24.09,15750.0,15.386,15.4244,15.386,15.3988,15750.0
2005-08-05 09:35:00,24.05,24.07,24.01,24.01,6150.0,15.3732,15.386,15.3477,15.3477,6150.0
2005-08-05 09:40:00,24.0,24.0,23.95,23.95,2700.0,15.3413,15.3413,15.3093,15.3093,2700.0
2005-08-05 09:45:00,23.95,23.95,23.93,23.93,5850.0,15.3093,15.3093,15.2965,15.2965,5850.0
2005-08-05 09:50:00,23.92,23.97,23.91,23.93,6900.0,15.2901,15.3221,15.2837,15.2965,6900.0
2005-08-05 09:55:00,23.93,23.93,23.92,23.93,8250.0,15.2965,15.2965,15.2901,15.2965,8250.0
2005-08-05 10:00:00,23.91,23.91,23.87,23.88,8850.0,15.2837,15.2837,15.2582,15.2646,8850.0
2005-08-05 10:05:00,23.87,23.95,23.87,23.92,6300.0,15.2582,15.3093,15.2582,15.2901,6300.0
2005-08-05 10:10:00,23.93,23.99,23.93,23.95,17100.0,15.2965,15.3349,15.2965,15.3093,17100.0
2005-08-05 10:15:00,23.94,23.99,23.93,23.96,19050.0,15.3029,15.3349,15.2965,15.3157,19050.0
2005-08-05 10:20:00,23.95,23.96,23.9,23.9,5100.0,15.3093,15.3157,15.2774,15.2774,5100.0
2005-08-05 10:25:00,23.91,23.91,23.88,23.88,7500.0,15.2837,15.2837,15.2646,15.2646,7500.0
2005-08-05 10:30:00,23.88,23.91,23.88,23.91,3150.0,15.2646,15.2837,15.2646,15.2837,3150.0
2005-08-05 10:35:00,23.91,23.95,23.91,23.95,10050.0,15.2837,15.3093,15.2837,15.3093,10050.0
2005-08-05 10:40:00,23.95,23.95,23.93,23.94,9600.0,15.3093,15.3093,15.2965,15.3029,9600.0
2005-08-05 10:45:00,23.95,24.03,23.95,24.03,13350.0,15.3093,15.3604,15.3093,15.3604,13350.0
2005-08-05 10:50:00,24.02,24.02,24.01,24.01,1800.0,15.3541,15.3541,15.3477,15.3477,1800.0
2005-08-05 10:55:00,24.01,24.02,24.0,24.01,3600.0,15.3477,15.3541,15.3413,15.3477,3600.0
2005-08-05 11:00:00,24.01,24.03,24.0,24.01,12450.0,15.3477,15.3604,15.3413,15.3477,12450.0
2005-08-05 11:05:00,24.01,24.02,23.99,23.99,3900.0,15.3477,15.3541,15.3349,15.3349,3900.0
2005-08-05 11:10:00,23.99,24.02,23.99,23.99,4050.0,15.3349,15.3541,15.3349,15.3349,4050.0
2005-08-05 11:15:00,23.99,24.02,23.99,24.02,6900.0,15.3349,15.3541,15.3349,15.3541,6900.0
2005-08-05 11:20:00,24.02,24.02,24.0,24.0,6450.0,15.3541,15.3541,15.3413,15.3413,6450.0
2005-08-05 11:25:00,24.0,24.0,23.98,23.99,6750.0,15.3413,15.3413,15.3285,15.3349,6750.0
2005-08-05 11:30:00,23.99,24.01,23.96,23.99,6000.0,15.3349,15.3477,15.3157,15.3349,6000.0
2005-08-05 11:35:00,23.99,24.0,23.98,23.99,4800.0,15.3349,15.3413,15.3285,15.3349,4800.0
2005-08-05 11:40:00,23.98,24.03,23.97,24.02,10650.0,15.3285,15.3604,15.3221,15.3541,10650.0
2005-08-05 11:45:00,24.02,24.03,24.0,24.01,6150.0,15.3541,15.3604,15.3413,15.3477,6150.0
2005-08-05 11:50:00,24.01,24.02,24.01,24.01,1950.0,15.3477,15.3541,15.3477,15.3477,1950.0
2005-08-05 11:55:00,24.0,24.01,23.97,23.97,6900.0,15.3413,15.3477,15.3221,15.3221,6900.0
2005-08-05 12:00:00,23.98,23.98,23.97,23.97,3300.0,15.3285,15.3285,15.3221,15.3221,3300.0
2005-08-05 12:05:00,23.97,23.97,23.96,23.97,5250.0,15.3221,15.3221,15.3157,15.3221,5250.0
2005-08-05 12:10:00,23.97,23.99,23.97,23.99,3600.0,15.3221,15.3349,15.3221,15.3349,3600.0
2005-08-05 12:15:00,23.99,23.99,23.98,23.98,3900.0,15.3349,15.3349,15.3285,15.3285,3900.0
2005-08-05 12:20:00,23.99,24.01,23.99,24.01,12750.0,15.3349,15.3477,15.3349,15.3477,12750.0
2005-08-05 12:25:00,24.01,24.01,24.01,24.01,2250.0,15.3477,15.3477,15.3477,15.3477,2250.0
2005-08-05 12:30:00,24.02,24.03,24.0,24.01,12000.0,15.3541,15.3604,15.3413,15.3477,12000.0
2005-08-05 12:35:00,24.02,24.02,24.02,24.02,4200.0,15.3541,15.3541,15.3541,15.3541,4200.0
2005-08-05 12:40:00,24.02,24.02,24.01,24.01,4200.0,15.3541,15.3541,15.3477,15.3477,4200.0
2005-08-05 12:45:00,24.0,24.0,23.98,23.99,5100.0,15.3413,15.3413,15.3285,15.3349,5100.0
2005-08-05 12:50:00,23.98,23.99,23.98,23.99,1950.0,15.3285,15.3349,15.3285,15.3349,1950.0
2005-08-05 12:55:00,23.99,23.99,23.97,23.97,3900.0,15.3349,15.3349,15.3221,15.3221,3900.0
2005-08-05 13:00:00,23.97,23.97,23.95,23.95,2850.0,15.3221,15.3221,15.3093,15.3093,2850.0
2005-08-05 13:05:00,23.95,23.95,23.95,23.95,1650.0,15.3093,15.3093,15.3093,15.3093,1650.0
2005-08-05 13:10:00,23.95,23.99,23.94,23.99,5700.0,15.3093,15.3349,15.3029,15.3349,5700.0
2005-08-05 13:15:00,23.99,24.0,23.96,24.0,10200.0,15.3349,15.3413,15.3157,15.3413,10200.0
2005-08-05 13:20:00,23.99,24.0,23.97,23.97,2250.0,15.3349,15.3413,15.3221,15.3221,2250.0
2005-08-05 13:25:00,23.99,23.99,23.97,23.97,2400.0,15.3349,15.3349,15.3221,15.3221,2400.0
2005-08-05 13:30:00,23.97,23.99,23.97,23.97,4800.0,15.3221,15.3349,15.3221,15.3221,4800.0
2005-08-05 13:35:00,23.97,23.99,23.97,23.98,2700.0,15.3221,15.3349,15.3221,15.3285,2700.0
2005-08-05 13:40:00,23.98,23.99,23.97,23.99,8250.0,15.3285,15.3349,15.3221,15.3349,8250.0
2005-08-05 13:45:00,23.98,23.98,23.95,23.95,4500.0,15.3285,15.3285,15.3093,15.3093,4500.0
2005-08-05 13:50:00,23.95,23.97,23.95,23.97,5400.0,15.3093,15.3221,15.3093,15.3221,5400.0
2005-08-05 13:55:00,23.97,23.98,23.97,23.98,900.0,15.3221,15.3285,15.3221,15.3285,900.0
2005-08-05 14:00:00,23.99,24.0,23.99,24.0,5700.0,15.3349,15.3413,15.3349,15.3413,5700.0
2005-08-05 14:05:00,24.01,24.02,24.0,24.0,36300.0,15.3477,15.3541,15.3413,15.3413,36300.0
2005-08-05 14:10:00,24.0,24.01,24.0,24.0,9150.0,15.3413,15.3477,15.3413,15.3413,9150.0
2005-08-05 14:15:00,24.0,24.01,23.99,24.01,3450.0,15.3413,15.3477,15.3349,15.3477,3450.0
2005-08-05 14:20:00,24.0,24.01,24.0,24.0,3150.0,15.3413,15.3477,15.3413,15.3413,3150.0
2005-08-05 14:25:00,24.0,24.03,24.0,24.03,2700.0,15.3413,15.3604,15.3413,15.3604,2700.0
2005-08-05 14:30:00,24.03,24.03,24.01,24.01,5850.0,15.3604,15.3604,15.3477,15.3477,5850.0
2005-08-05 14:35:00,24.01,24.07,24.01,24.05,9600.0,15.3477,15.386,15.3477,15.3732,9600.0
2005-08-05 14:40:00,24.05,24.05,24.03,24.03,1650.0,15.3732,15.3732,15.3604,15.3604,1650.0
2005-08-05 14:45:00,24.02,24.02,23.99,23.99,5550.0,15.3541,15.3541,15.3349,15.3349,5550.0
2005-08-05 14:50:00,23.99,24.03,23.99,24.01,8400.0,15.3349,15.3604,15.3349,15.3477,8400.0
2005-08-05 14:55:00,24.03,24.03,24.0,24.01,4950.0,15.3604,15.3604,15.3413,15.3477,4950.0
2005-08-05 15:00:00,24.01,24.03,24.0,24.0,4650.0,15.3477,15.3604,15.3413,15.3413,4650.0
2005-08-05 15:05:00,24.0,24.0,23.99,23.99,5250.0,15.3413,15.3413,15.3349,15.3349,5250.0
2005-08-05 15:10:00,23.99,24.0,23.98,23.98,4050.0,15.3349,15.3413,15.3285,15.3285,4050.0
2005-08-05 15:15:00,23.97,24.01,23.97,24.01,14850.0,15.3221,15.3477,15.3221,15.3477,14850.0
2005-08-05 15:20:00,24.01,24.02,24.01,24.02,6750.0,15.3477,15.3541,15.3477,15.3541,6750.0
2005-08-05 15:25:00,24.01,24.03,24.01,24.02,8400.0,15.3477,15.3604,15.3477,15.3541,8400.0
2005-08-05 15:30:00,24.03,24.07,24.02,24.07,18600.0,15.3604,15.386,15.3541,15.386,18600.0
2005-08-05 15:35:00,24.07,24.07,24.07,24.07,11850.0,15.386,15.386,15.386,15.386,11850.0
2005-08-05 15:40:00,24.07,24.15,24.05,24.15,19350.0,15.386,15.4372,15.3732,15.4372,19350.0
2005-08-05 15:45:00,24.13,24.14,24.1,24.1,60750.0,15.4244,15.4308,15.4052,15.4052,60750.0
2005-08-05 15:50:00,24.1,24.1,24.03,24.03,10950.0,15.4052,15.4052,15.3604,15.3604,10950.0
2005-08-05 15:55:00,24.02,24.05,23.97,24.05,45600.0,15.3541,15.3732,15.3221,15.3732,45600.0
2005-08-08 09:30:00,24.13,24.13,24.09,24.09,7950.0,15.4244,15.4244,15.3988,15.3988,7950.0
2005-08-08 09:35:00,24.07,24.09,24.06,24.06,1800.0,15.386,15.3988,15.3796,15.3796,1800.0
2005-08-08 09:40:00,24.05,24.05,24.03,24.03,5250.0,15.3732,15.3732,15.3604,15.3604,5250.0
2005-08-08 09:45:00,24.03,24.03,24.01,24.03,4950.0,15.3604,15.3604,15.3477,15.3604,4950.0
2005-08-08 09:50:00,24.03,24.05,24.03,24.05,4050.0,15.3604,15.3732,15.3604,15.3732,4050.0
2005-08-08 09:55:00,24.04,24.08,24.04,24.07,7050.0,15.3668,15.3924,15.3668,15.386,7050.0
2005-08-08 10:00:00,24.07,24.07,24.04,24.07,4950.0,15.386,15.386,15.3668,15.386,4950.0
2005-08-08 10:05:00,24.07,24.07,24.02,24.02,6150.0,15.386,15.386,15.3541,15.3541,6150.0
2005-08-08 10:10:00,24.01,24.03,24.01,24.02,3150.0,15.3477,15.3604,15.3477,15.3541,3150.0
2005-08-08 10:15:00,24.01,24.05,24.01,24.03,6450.0,15.3477,15.3732,15.3477,15.3604,6450.0
2005-08-08 10:20:00,24.03,24.06,24.03,24.05,4650.0,15.3604,15.3796,15.3604,15.3732,4650.0
2005-08-08 10:25:00,24.05,24.05,24.03,24.04,5550.0,15.3732,15.3732,15.3604,15.3668,5550.0
2005-08-08 10:30:00,24.03,24.03,23.95,23.95,8100.0,15.3604,15.3604,15.3093,15.3093,8100.0
2005-08-08 10:35:00,23.95,24.02,23.94,24.01,12150.0,15.3093,15.3541,15.3029,15.3477,12150.0
2005-08-08 10:40:00,24.01,24.03,24.01,24.01,4050.0,15.3477,15.3604,15.3477,15.3477,4050.0
2005-08-08 10:45:00,24.01,24.05,24.0,24.05,8700.0,15.3477,15.3732,15.3413,15.3732,8700.0
2005-08-08 10:50:00,24.03,24.05,24.03,24.04,7800.0,15.3604,15.3732,15.3604,15.3668,7800.0
2005-08-08 10:55:00,24.04,24.08,24.04,24.08,11250.0,15.3668,15.3924,15.3668,15.3924,11250.0
2005-08-08 11:00:00,24.07,24.09,24.07,24.09,12750.0,15.386,15.3988,15.386,15.3988,12750.0
2005-08-08 11:05:00,24.07,24.09,24.07,24.07,4350.0,15.386,15.3988,15.386,15.386,4350.0
2005-08-08 11:10:00,24.07,24.08,24.07,24.07,2250.0,15.386,15.3924,15.386,15.386,2250.0
2005-08-08 11:15:00,24.07,24.09,24.07,24.08,4800.0,15.386,15.3988,15.386,15.3924,4800.0
2005-08-08 11:20:00,24.07,24.09,24.07,24.09,1800.0,15.386,15.3988,15.386,15.3988,1800.0
2005-08-08 11:25:00,24.09,24.11,24.08,24.11,10500.0,15.3988,15.4116,15.3924,15.4116,10500.0
2005-08-08 11:30:00,24.11,24.12,24.11,24.12,7050.0,15.4116,15.418,15.4116,15.418,7050.0
2005-08-08 11:35:00,24.12,24.12,24.12,24.12,8850.0,15.418,15.418,15.418,15.418,8850.0
2005-08-08 11:40:00,24.12,24.14,24.12,24.13,10950.0,15.418,15.4308,15.418,15.4244,10950.0
2005-08-08 11:45:00,24.13,24.13,24.12,24.12,3000.0,15.4244,15.4244,15.418,15.418,3000.0
2005-08-08 11:50:00,24.12,24.15,24.12,24.14,4350.0,15.418,15.4372,15.418,15.4308,4350.0
2005-08-08 11:55:00,24.14,24.14,24.13,24.13,3750.0,15.4308,15.4308,15.4244,15.4244,3750.0
2005-08-08 12:00:00,24.13,24.13,24.12,24.12,7350.0,15.4244,15.4244,15.418,15.418,7350.0
2005-08-08 12:05:00,24.12,24.12,24.12,24.12,7350.0,15.418,15.418,15.418,15.418,7350.0
2005-08-08 12:10:00,24.12,24.14,24.12,24.13,6300.0,15.418,15.4308,15.418,15.4244,6300.0
2005-08-08 12:15:00,24.13,24.13,24.13,24.13,6450.0,15.4244,15.4244,15.4244,15.4244,6450.0
2005-08-08 12:20:00,24.13,24.15,24.13,24.15,5550.0,15.4244,15.4372,15.4244,15.4372,5550.0
2005-08-08 12:25:00,24.15,24.19,24.15,24.18,8100.0,15.4372,15.4627,15.4372,15.4563,8100.0
2005-08-08 12:30:00,24.18,24.19,24.17,24.19,6450.0,15.4563,15.4627,15.4499,15.4627,6450.0
2005-08-08 12:35:00,24.19,24.23,24.19,24.23,19650.0,15.4627,15.4883,15.4627,15.4883,19650.0
2005-08-08 12:40:00,24.22,24.23,24.21,24.21,5550.0,15.4819,15.4883,15.4755,15.4755,5550.0
2005-08-08 12:45:00,24.21,24.23,24.21,24.23,4650.0,15.4755,15.4883,15.4755,15.4883,4650.0
2005-08-08 12:50:00,24.21,24.23,24.2,24.2,15600.0,15.4755,15.4883,15.4691,15.4691,15600.0
2005-08-08 12:55:00,24.21,24.21,24.17,24.18,15450.0,15.4755,15.4755,15.4499,15.4563,15450.0
2005-08-08 13:00:00,24.18,24.19,24.17,24.17,5250.0,15.4563,15.4627,15.4499,15.4499,5250.0
2005-08-08 13:05:00,24.17,24.21,24.17,24.21,6600.0,15.4499,15.4755,15.4499,15.4755,6600.0
2005-08-08 13:10:00,24.2,24.2,24.17,24.17,9450.0,15.4691,15.4691,15.4499,15.4499,9450.0
2005-08-08 13:15:00,24.17,24.18,24.17,24.17,4500.0,15.4499,15.4563,15.4499,15.4499,4500.0
2005-08-08 13:20:00,24.17,24.19,24.17,24.19,6000.0,15.4499,15.4627,15.4499,15.4627,6000.0
2005-08-08 13:25:00,24.19,24.2,24.19,24.19,3450.0,15.4627,15.4691,15.4627,15.4627,3450.0
2005-08-08 13:30:00,24.18,24.19,24.17,24.17,3600.0,15.4563,15.4627,15.4499,15.4499,3600.0
2005-08-08 13:35:00,24.17,24.17,24.17,24.17,4500.0,15.4499,15.4499,15.4499,15.4499,4500.0
2005-08-08 13:40:00,24.17,24.18,24.17,24.17,3000.0,15.4499,15.4563,15.4499,15.4499,3000.0
2005-08-08 13:45:00,24.17,24.17,24.17,24.17,3750.0,15.4499,15.4499,15.4499,15.4499,3750.0
2005-08-08 13:50:00,24.17,24.17,24.17,24.17,9450.0,15.4499,15.4499,15.4499,15.4499,9450.0
2005-08-08 13:55:00,24.17,24.17,24.17,24.17,3450.0,15.4499,15.4499,15.4499,15.4499,3450.0
2005-08-08 14:00:00,24.17,24.17,24.17,24.17,7200.0,15.4499,15.4499,15.4499,15.4499,7200.0
2005-08-08 14:05:00,24.17,24.17,24.17,24.17,28350.0,15.4499,15.4499,15.4499,15.4499,28350.0
2005-08-08 14:10:00,24.17,24.17,24.17,24.17,9450.0,15.4499,15.4499,15.4499,15.4499,9450.0
2005-08-08 14:15:00,24.17,24.17,24.13,24.14,39750.0,15.4499,15.4499,15.4244,15.4308,39750.0
2005-08-08 14:20:00,24.14,24.16,24.13,24.15,9750.0,15.4308,15.4435,15.4244,15.4372,9750.0
2005-08-08 14:25:00,24.16,24.18,24.16,24.17,3000.0,15.4435,15.4563,15.4435,15.4499,3000.0
2005-08-08 14:30:00,24.17,24.17,24.15,24.15,3000.0,15.4499,15.4499,15.4372,15.4372,3000.0
2005-08-08 14:35:00,24.15,24.19,24.15,24.17,7200.0,15.4372,15.4627,15.4372,15.4499,7200.0
2005-08-08 14:40:00,24.17,24.17,24.17,24.17,11400.0,15.4499,15.4499,15.4499,15.4499,11400.0
2005-08-08 14:45:00,24.17,24.17,24.17,24.17,7200.0,15.4499,15.4499,15.4499,15.4499,7200.0
2005-08-08 14:50:00,24.17,24.2,24.17,24.18,9000.0,15.4499,15.4691,15.4499,15.4563,9000.0
2005-08-08 14:55:00,24.17,24.2,24.17,24.19,5250.0,15.4499,15.4691,15.4499,15.4627,5250.0
2005-08-08 15:00:00,24.17,24.19,24.17,24.17,21600.0,15.4499,15.4627,15.4499,15.4499,21600.0
2005-08-08 15:05:00,24.17,24.18,24.17,24.17,4800.0,15.4499,15.4563,15.4499,15.4499,4800.0
2005-08-08 15:10:00,24.17,24.2,24.17,24.2,8100.0,15.4499,15.4691,15.4499,15.4691,8100.0
2005-08-08 15:15:00,24.2,24.23,24.2,24.21,15900.0,15.4691,15.4883,15.4691,15.4755,15900.0
2005-08-08 15:20:00,24.21,24.22,24.18,24.18,20850.0,15.4755,15.4819,15.4563,15.4563,20850.0
2005-08-08 15:25:00,24.17,24.17,24.17,24.17,12600.0,15.4499,15.4499,15.4499,15.4499,12600.0
2005-08-08 15:30:00,24.17,24.19,24.17,24.18,4650.0,15.4499,15.4627,15.4499,15.4563,4650.0
2005-08-08 15:35:00,24.18,24.18,24.17,24.17,6300.0,15.4563,15.4563,15.4499,15.4499,6300.0
2005-08-08 15:40:00,24.17,24.17,24.17,24.17,10050.0,15.4499,15.4499,15.4499,15.4499,10050.0
2005-08-08 15:45:00,24.17,24.19,24.17,24.17,13050.0,15.4499,15.4627,15.4499,15.4499,13050.0
2005-08-08 15:50:00,24.17,24.18,24.11,24.12,12600.0,15.4499,15.4563,15.4116,15.418,12600.0
2005-08-08 15:55:00,24.12,24.13,24.12,24.13,28950.0,15.418,15.4244,15.418,15.4244,28950.0
2005-08-09 09:30:00,24.2,24.2,24.14,24.14,3300.0,15.4691,15.4691,15.4308,15.4308,3300.0
2005-08-09 09:35:00,24.18,24.18,24.14,24.15,2850.0,15.4563,15.4563,15.4308,15.4372,2850.0
2005-08-09 09:40:00,24.17,24.17,24.11,24.11,1350.0,15.4499,15.4499,15.4116,15.4116,1350.0
2005-08-09 09:45:00,24.13,24.13,24.09,24.09,2850.0,15.4244,15.4244,15.3988,15.3988,2850.0
2005-08-09 09:50:00,24.07,24.07,24.05,24.06,3000.0,15.386,15.386,15.3732,15.3796,3000.0
2005-08-09 09:55:00,24.06,24.09,24.06,24.09,2250.0,15.3796,15.3988,15.3796,15.3988,2250.0
2005-08-09 10:00:00,24.09,24.15,24.09,24.15,11550.0,15.3988,15.4372,15.3988,15.4372,11550.0
2005-08-09 10:05:00,24.14,24.14,24.11,24.11,7500.0,15.4308,15.4308,15.4116,15.4116,7500.0
2005-08-09 10:10:00,24.11,24.13,24.11,24.11,3150.0,15.4116,15.4244,15.4116,15.4116,3150.0
2005-08-09 10:15:00,24.11,24.11,24.11,24.11,3000.0,15.4116,15.4116,15.4116,15.4116,3000.0
2005-08-09 10:20:00,24.11,24.11,24.1,24.11,4050.0,15.4116,15.4116,15.4052,15.4116,4050.0
2005-08-09 10:25:00,24.13,24.15,24.11,24.15,10800.0,15.4244,15.4372,15.4116,15.4372,10800.0
2005-08-09 10:30:00,24.15,24.17,24.15,24.16,3900.0,15.4372,15.4499,15.4372,15.4435,3900.0
2005-08-09 10:35:00,24.16,24.16,24.16,24.16,4350.0,15.4435,15.4435,15.4435,15.4435,4350.0
2005-08-09 10:40:00,24.17,24.21,24.17,24.19,5100.0,15.4499,15.4755,15.4499,15.4627,5100.0
2005-08-09 10:45:00,24.19,24.21,24.18,24.21,6600.0,15.4627,15.4755,15.4563,15.4755,6600.0
2005-08-09 10:50:00,24.23,24.23,24.22,24.23,1950.0,15.4883,15.4883,15.4819,15.4883,1950.0
2005-08-09 10:55:00,24.23,24.23,24.23,24.23,600.0,15.4883,15.4883,15.4883,15.4883,600.0
2005-08-09 11:00:00,24.23,24.23,24.21,24.21,3450.0,15.4883,15.4883,15.4755,15.4755,3450.0
2005-08-09 11:05:00,24.21,24.21,24.21,24.21,3150.0,15.4755,15.4755,15.4755,15.4755,3150.0
2005-08-09 11:10:00,24.21,24.21,24.21,24.21,2550.0,15.4755,15.4755,15.4755,15.4755,2550.0
2005-08-09 11:15:00,24.21,24.21,24.2,24.2,2550.0,15.4755,15.4755,15.4691,15.4691,2550.0
2005-08-09 11:20:00,24.19,24.19,24.19,24.19,1350.0,15.4627,15.4627,15.4627,15.4627,1350.0
2005-08-09 11:25:00,24.22,24.22,24.2,24.21,1350.0,15.4819,15.4819,15.4691,15.4755,1350.0
2005-08-09 11:30:00,24.21,24.21,24.2,24.2,4500.0,15.4755,15.4755,15.4691,15.4691,4500.0
2005-08-09 11:35:00,24.2,24.2,24.18,24.18,9300.0,15.4691,15.4691,15.4563,15.4563,9300.0
2005-08-09 11:40:00,24.18,24.18,24.17,24.17,5100.0,15.4563,15.4563,15.4499,15.4499,5100.0
2005-08-09 11:45:00,24.17,24.17,24.17,24.17,2850.0,15.4499,15.4499,15.4499,15.4499,2850.0
2005-08-09 11:50:00,24.17,24.17,24.16,24.16,4950.0,15.4499,15.4499,15.4435,15.4435,4950.0
2005-08-09 11:55:00,24.16,24.17,24.15,24.17,2400.0,15.4435,15.4499,15.4372,15.4499,2400.0
2005-08-09 12:00:00,24.17,24.17,24.17,24.17,1050.0,15.4499,15.4499,15.4499,15.4499,1050.0
2005-08-09 12:05:00,24.17,24.17,24.16,24.17,6750.0,15.4499,15.4499,15.4435,15.4499,6750.0
2005-08-09 12:10:00,24.17,24.17,24.17,24.17,1950.0,15.4499,15.4499,15.4499,15.4499,1950.0
2005-08-09 12:15:00,24.16,24.16,24.16,24.16,1800.0,15.4435,15.4435,15.4435,15.4435,1800.0
2005-08-09 12:20:00,24.16,24.16,24.15,24.15,4500.0,15.4435,15.4435,15.4372,15.4372,4500.0
2005-08-09 12:25:00,24.15,24.16,24.15,24.15,1200.0,15.4372,15.4435,15.4372,15.4372,1200.0
2005-08-09 12:30:00,24.15,24.16,24.15,24.16,1050.0,15.4372,15.4435,15.4372,15.4435,1050.0
2005-08-09 12:35:00,24.17,24.17,24.15,24.16,4500.0,15.4499,15.4499,15.4372,15.4435,4500.0
2005-08-09 12:40:00,24.16,24.16,24.15,24.15,4800.0,15.4435,15.4435,15.4372,15.4372,4800.0
2005-08-09 12:45:00,24.16,24.16,24.16,24.16,1500.0,15.4435,15.4435,15.4435,15.4435,1500.0
2005-08-09 12:50:00,24.17,24.18,24.17,24.17,6300.0,15.4499,15.4563,15.4499,15.4499,6300.0
2005-08-09 12:55:00,24.17,24.17,24.15,24.15,5700.0,15.4499,15.4499,15.4372,15.4372,5700.0
2005-08-09 13:00:00,24.15,24.15,24.15,24.15,29400.0,15.4372,15.4372,15.4372,15.4372,29400.0
2005-08-09 13:05:00,24.15,24.15,24.15,24.15,19500.0,15.4372,15.4372,15.4372,15.4372,19500.0
2005-08-09 13:10:00,24.14,24.15,24.13,24.15,3000.0,15.4308,15.4372,15.4244,15.4372,3000.0
2005-08-09 13:15:00,24.14,24.15,24.14,24.14,3000.0,15.4308,15.4372,15.4308,15.4308,3000.0
2005-08-09 13:20:00,24.15,24.15,24.14,24.14,6000.0,15.4372,15.4372,15.4308,15.4308,6000.0
2005-08-09 13:25:00,24.15,24.15,24.15,24.15,22800.0,15.4372,15.4372,15.4372,15.4372,22800.0
2005-08-09 13:30:00,24.15,24.15,24.15,24.15,2550.0,15.4372,15.4372,15.4372,15.4372,2550.0
2005-08-09 13:35:00,24.15,24.15,24.15,24.15,16200.0,15.4372,15.4372,15.4372,15.4372,16200.0
2005-08-09 13:40:00,24.15,24.15,24.15,24.15,8850.0,15.4372,15.4372,15.4372,15.4372,8850.0
2005-08-09 13:45:00,24.15,24.16,24.15,24.15,2850.0,15.4372,15.4435,15.4372,15.4372,2850.0
2005-08-09 13:50:00,24.15,24.16,24.15,24.15,7950.0,15.4372,15.4435,15.4372,15.4372,7950.0
2005-08-09 13:55:00,24.15,24.15,24.15,24.15,4800.0,15.4372,15.4372,15.4372,15.4372,4800.0
2005-08-09 14:00:00,24.16,24.16,24.15,24.15,13200.0,15.4435,15.4435,15.4372,15.4372,13200.0
2005-08-09 14:05:00,24.15,24.16,24.15,24.16,5550.0,15.4372,15.4435,15.4372,15.4435,5550.0
2005-08-09 14:10:00,24.16,24.16,24.15,24.16,6300.0,15.4435,15.4435,15.4372,15.4435,6300.0
2005-08-09 14:15:00,24.17,24.18,24.16,24.18,7350.0,15.4499,15.4563,15.4435,15.4563,7350.0
2005-08-09 14:20:00,24.19,24.19,24.18,24.18,9000.0,15.4627,15.4627,15.4563,15.4563,9000.0
2005-08-09 14:25:00,24.18,24.19,24.17,24.17,3450.0,15.4563,15.4627,15.4499,15.4499,3450.0
2005-08-09 14:30:00,24.18,24.21,24.18,24.2,7800.0,15.4563,15.4755,15.4563,15.4691,7800.0
2005-08-09 14:35:00,24.2,24.21,24.2,24.21,7650.0,15.4691,15.4755,15.4691,15.4755,7650.0
2005-08-09 14:40:00,24.21,24.21,24.2,24.2,6450.0,15.4755,15.4755,15.4691,15.4691,6450.0
2005-08-09 14:45:00,24.2,24.21,24.2,24.21,4350.0,15.4691,15.4755,15.4691,15.4755,4350.0
2005-08-09 14:50:00,24.2,24.22,24.19,24.19,21450.0,15.4691,15.4819,15.4627,15.4627,21450.0
2005-08-09 14:55:00,24.19,24.21,24.19,24.21,11850.0,15.4627,15.4755,15.4627,15.4755,11850.0
2005-08-09 15:00:00,24.2,24.2,24.19,24.19,9300.0,15.4691,15.4691,15.4627,15.4627,9300.0
2005-08-09 15:05:00,24.19,24.2,24.18,24.19,8100.0,15.4627,15.4691,15.4563,15.4627,8100.0
2005-08-09 15:10:00,24.2,24.2,24.18,24.18,7800.0,15.4691,15.4691,15.4563,15.4563,7800.0
2005-08-09 15:15:00,24.19,24.19,24.16,24.17,8850.0,15.4627,15.4627,15.4435,15.4499,8850.0
2005-08-09 15:20:00,24.16,24.16,24.13,24.13,7950.0,15.4435,15.4435,15.4244,15.4244,7950.0
2005-08-09 15:25:00,24.13,24.13,24.03,24.03,8400.0,15.4244,15.4244,15.3604,15.3604,8400.0
2005-08-09 15:30:00,24.05,24.07,24.03,24.05,6900.0,15.3732,15.386,15.3604,15.3732,6900.0
2005-08-09 15:35:00,24.04,24.07,24.04,24.07,6000.0,15.3668,15.386,15.3668,15.386,6000.0
2005-08-09 15:40:00,24.07,24.08,24.06,24.08,3000.0,15.386,15.3924,15.3796,15.3924,3000.0
2005-08-09 15:45:00,24.07,24.08,24.07,24.08,4200.0,15.386,15.3924,15.386,15.3924,4200.0
2005-08-09 15:50:00,24.08,24.1,24.08,24.09,7050.0,15.3924,15.4052,15.3924,15.3988,7050.0
2005-08-09 15:55:00,24.09,24.11,24.09,24.1,14700.0,15.3988,15.4116,15.3988,15.4052,14700.0
2005-08-10 09:30:00,24.23,24.23,24.23,24.23,8850.0,15.4883,15.4883,15.4883,15.4883,8850.0
2005-08-10 09:35:00,24.21,24.31,24.21,24.31,1200.0,15.4755,15.5394,15.4755,15.5394,1200.0
2005-08-10 09:40:00,24.33,24.39,24.3,24.33,3450.0,15.5522,15.5906,15.533,15.5522,3450.0
2005-08-10 09:45:00,24.31,24.31,24.25,24.25,2400.0,15.5394,15.5394,15.5011,15.5011,2400.0
2005-08-10 09:50:00,24.23,24.23,24.19,24.19,1500.0,15.4883,15.4883,15.4627,15.4627,1500.0
2005-08-10 09:55:00,24.19,24.19,24.15,24.15,1950.0,15.4627,15.4627,15.4372,15.4372,1950.0
2005-08-10 10:00:00,24.15,24.17,24.15,24.16,6000.0,15.4372,15.4499,15.4372,15.4435,6000.0
2005-08-10 10:05:00,24.17,24.18,24.17,24.18,1350.0,15.4499,15.4563,15.4499,15.4563,1350.0
2005-08-10 10:10:00,24.17,24.17,24.17,24.17,150.0,15.4499,15.4499,15.4499,15.4499,150.0
2005-08-10 10:15:00,24.19,24.23,24.17,24.19,3750.0,15.4627,15.4883,15.4499,15.4627,3750.0
2005-08-10 10:20:00,24.17,24.17,24.16,24.16,3150.0,15.4499,15.4499,15.4435,15.4435,3150.0
2005-08-10 10:25:00,24.18,24.19,24.18,24.19,1200.0,15.4563,15.4627,15.4563,15.4627,1200.0
2005-08-10 10:30:00,24.2,24.24,24.2,24.23,4050.0,15.4691,15.4947,15.4691,15.4883,4050.0
2005-08-10 10:35:00,24.22,24.22,24.21,24.22,1200.0,15.4819,15.4819,15.4755,15.4819,1200.0
2005-08-10 10:40:00,24.23,24.23,24.21,24.21,1200.0,15.4883,15.4883,15.4755,15.4755,1200.0
2005-08-10 10:45:00,24.2,24.23,24.2,24.23,1800.0,15.4691,15.4883,15.4691,15.4883,1800.0
2005-08-10 10:50:00,24.23,24.24,24.22,24.22,2100.0,15.4883,15.4947,15.4819,15.4819,2100.0
2005-08-10 10:55:00,24.22,24.22,24.19,24.21,2400.0,15.4819,15.4819,15.4627,15.4755,2400.0
2005-08-10 11:00:00,24.23,24.24,24.21,24.21,3150.0,15.4883,15.4947,15.4755,15.4755,3150.0
2005-08-10 11:05:00,24.19,24.21,24.19,24.21,1800.0,15.4627,15.4755,15.4627,15.4755,1800.0
2005-08-10 11:10:00,24.21,24.22,24.2,24.2,3300.0,15.4755,15.4819,15.4691,15.4691,3300.0
2005-08-10 11:15:00,24.2,24.2,24.2,24.2,0.0,15.4691,15.4691,15.4691,15.4691,0.0
2005-08-10 11:20:00,24.2,24.23,24.2,24.23,2100.0,15.4691,15.4883,15.4691,15.4883,2100.0
2005-08-10 11:25:00,24.23,24.23,24.22,24.23,1800.0,15.4883,15.4883,15.4819,15.4883,1800.0
2005-08-10 11:30:00,24.23,24.26,24.23,24.26,4200.0,15.4883,15.5075,15.4883,15.5075,4200.0
2005-08-10 11:35:00,24.3,24.3,24.27,24.28,6300.0,15.533,15.533,15.5139,15.5203,6300.0
2005-08-10 11:40:00,24.27,24.27,24.25,24.25,4050.0,15.5139,15.5139,15.5011,15.5011,4050.0
2005-08-10 11:45:00,24.25,24.29,24.25,24.27,3000.0,15.5011,15.5266,15.5011,15.5139,3000.0
2005-08-10 11:50:00,24.27,24.29,24.27,24.27,2400.0,15.5139,15.5266,15.5139,15.5139,2400.0
2005-08-10 11:55:00,24.27,24.27,24.26,24.26,1650.0,15.5139,15.5139,15.5075,15.5075,1650.0
2005-08-10 12:00:00,24.27,24.28,24.27,24.28,450.0,15.5139,15.5203,15.5139,15.5203,450.0
2005-08-10 12:05:00,24.27,24.27,24.27,24.27,600.0,15.5139,15.5139,15.5139,15.5139,600.0
2005-08-10 12:10:00,24.27,24.27,24.27,24.27,1500.0,15.5139,15.5139,15.5139,15.5139,1500.0
2005-08-10 12:15:00,24.25,24.29,24.25,24.27,3000.0,15.5011,15.5266,15.5011,15.5139,3000.0
2005-08-10 12:20:00,24.27,24.27,24.26,24.26,2700.0,15.5139,15.5139,15.5075,15.5075,2700.0
2005-08-10 12:25:00,24.26,24.27,24.26,24.27,3300.0,15.5075,15.5139,15.5075,15.5139,3300.0
2005-08-10 12:30:00,24.27,24.27,24.2,24.21,11550.0,15.5139,15.5139,15.4691,15.4755,11550.0
2005-08-10 12:35:00,24.21,24.21,24.17,24.21,7500.0,15.4755,15.4755,15.4499,15.4755,7500.0
2005-08-10 12:40:00,24.22,24.23,24.19,24.19,6150.0,15.4819,15.4883,15.4627,15.4627,6150.0
2005-08-10 12:45:00,24.19,24.22,24.19,24.21,3000.0,15.4627,15.4819,15.4627,15.4755,3000.0
2005-08-10 12:50:00,24.22,24.22,24.2,24.21,2700.0,15.4819,15.4819,15.4691,15.4755,2700.0
2005-08-10 12:55:00,24.21,24.21,24.19,24.19,3300.0,15.4755,15.4755,15.4627,15.4627,3300.0
2005-08-10 13:00:00,24.19,24.19,24.19,24.19,4950.0,15.4627,15.4627,15.4627,15.4627,4950.0
2005-08-10 13:05:00,24.21,24.23,24.21,24.23,5850.0,15.4755,15.4883,15.4755,15.4883,5850.0
2005-08-10 13:10:00,24.23,24.23,24.2,24.2,8100.0,15.4883,15.4883,15.4691,15.4691,8100.0
2005-08-10 13:15:00,24.2,24.22,24.2,24.2,2250.0,15.4691,15.4819,15.4691,15.4691,2250.0
2005-08-10 13:20:00,24.21,24.21,24.21,24.21,1800.0,15.4755,15.4755,15.4755,15.4755,1800.0
2005-08-10 13:25:00,24.21,24.23,24.2,24.23,3900.0,15.4755,15.4883,15.4691,15.4883,3900.0
2005-08-10 13:30:00,24.23,24.26,24.23,24.25,2250.0,15.4883,15.5075,15.4883,15.5011,2250.0
2005-08-10 13:35:00,24.25,24.25,24.23,24.23,2400.0,15.5011,15.5011,15.4883,15.4883,2400.0
2005-08-10 13:40:00,24.21,24.21,24.2,24.2,2550.0,15.4755,15.4755,15.4691,15.4691,2550.0
2005-08-10 13:45:00,24.2,24.2,24.17,24.17,8700.0,15.4691,15.4691,15.4499,15.4499,8700.0
2005-08-10 13:50:00,24.17,24.17,24.15,24.15,2250.0,15.4499,15.4499,15.4372,15.4372,2250.0
2005-08-10 13:55:00,24.16,24.16,24.13,24.15,4050.0,15.4435,15.4435,15.4244,15.4372,4050.0
2005-08-10 14:00:00,24.15,24.19,24.15,24.16,6000.0,15.4372,15.4627,15.4372,15.4435,6000.0
2005-08-10 14:05:00,24.16,24.17,24.16,24.17,2550.0,15.4435,15.4499,15.4435,15.4499,2550.0
2005-08-10 14:10:00,24.15,24.15,24.1,24.1,9900.0,15.4372,15.4372,15.4052,15.4052,9900.0
2005-08-10 14:15:00,24.1,24.12,24.1,24.11,2100.0,15.4052,15.418,15.4052,15.4116,2100.0
2005-08-10 14:20:00,24.11,24.13,24.1,24.1,4500.0,15.4116,15.4244,15.4052,15.4052,4500.0
2005-08-10 14:25:00,24.11,24.11,24.09,24.09,7350.0,15.4116,15.4116,15.3988,15.3988,7350.0
2005-08-10 14:30:00,24.09,24.1,24.09,24.1,3600.0,15.3988,15.4052,15.3988,15.4052,3600.0
2005-08-10 14:35:00,24.09,24.11,24.09,24.11,1050.0,15.3988,15.4116,15.3988,15.4116,1050.0
2005-08-10 14:40:00,24.11,24.13,24.11,24.13,5250.0,15.4116,15.4244,15.4116,15.4244,5250.0
2005-08-10 14:45:00,24.12,24.13,24.11,24.13,3450.0,15.418,15.4244,15.4116,15.4244,3450.0
2005-08-10 14:50:00,24.13,24.13,24.13,24.13,5850.0,15.4244,15.4244,15.4244,15.4244,5850.0
2005-08-10 14:55:00,24.13,24.13,24.12,24.12,4500.0,15.4244,15.4244,15.418,15.418,4500.0
2005-08-10 15:00:00,24.12,24.12,24.11,24.11,6300.0,15.418,15.418,15.4116,15.4116,6300.0
2005-08-10 15:05:00,24.11,24.11,24.07,24.07,4050.0,15.4116,15.4116,15.386,15.386,4050.0
2005-08-10 15:10:00,24.07,24.08,24.05,24.05,5550.0,15.386,15.3924,15.3732,15.3732,5550.0
2005-08-10 15:15:00,24.05,24.05,24.03,24.05,4950.0,15.3732,15.3732,15.3604,15.3732,4950.0
2005-08-10 15:20:00,24.05,24.05,24.03,24.04,6000.0,15.3732,15.3732,15.3604,15.3668,6000.0
2005-08-10 15:25:00,24.04,24.07,24.04,24.07,13500.0,15.3668,15.386,15.3668,15.386,13500.0
2005-08-10 15:30:00,24.07,24.11,24.07,24.1,18300.0,15.386,15.4116,15.386,15.4052,18300.0
2005-08-10 15:35:00,24.1,24.12,24.1,24.1,7800.0,15.4052,15.418,15.4052,15.4052,7800.0
2005-08-10 15:40:00,24.1,24.11,24.1,24.11,5100.0,15.4052,15.4116,15.4052,15.4116,5100.0
2005-08-10 15:45:00,24.11,24.11,24.11,24.11,8550.0,15.4116,15.4116,15.4116,15.4116,8550.0
2005-08-10 15:50:00,24.11,24.12,24.1,24.11,15300.0,15.4116,15.418,15.4052,15.4116,15300.0
2005-08-10 15:55:00,24.11,24.12,24.1,24.1,17700.0,15.4116,15.418,15.4052,15.4052,17700.0
2005-08-11 09:30:00,24.1,24.16,24.1,24.16,6900.0,15.4052,15.4435,15.4052,15.4435,6900.0
2005-08-11 09:35:00,24.19,24.23,24.17,24.17,6150.0,15.4627,15.4883,15.4499,15.4499,6150.0
2005-08-11 09:40:00,24.13,24.23,24.13,24.23,3150.0,15.4244,15.4883,15.4244,15.4883,3150.0
2005-08-11 09:45:00,24.26,24.26,24.21,24.21,2400.0,15.5075,15.5075,15.4755,15.4755,2400.0
2005-08-11 09:50:00,24.2,24.31,24.2,24.22,3600.0,15.4691,15.5394,15.4691,15.4819,3600.0
2005-08-11 09:55:00,24.23,24.25,24.22,24.25,6750.0,15.4883,15.5011,15.4819,15.5011,6750.0
2005-08-11 10:00:00,24.26,24.3,24.25,24.25,12150.0,15.5075,15.533,15.5011,15.5011,12150.0
2005-08-11 10:05:00,24.23,24.24,24.19,24.22,7050.0,15.4883,15.4947,15.4627,15.4819,7050.0
2005-08-11 10:10:00,24.22,24.22,24.15,24.17,10650.0,15.4819,15.4819,15.4372,15.4499,10650.0
2005-08-11 10:15:00,24.2,24.22,24.17,24.2,4350.0,15.4691,15.4819,15.4499,15.4691,4350.0
2005-08-11 10:20:00,24.21,24.23,24.2,24.23,3000.0,15.4755,15.4883,15.4691,15.4883,3000.0
2005-08-11 10:25:00,24.23,24.25,24.2,24.2,4800.0,15.4883,15.5011,15.4691,15.4691,4800.0
2005-08-11 10:30:00,24.18,24.18,24.16,24.16,600.0,15.4563,15.4563,15.4435,15.4435,600.0
2005-08-11 10:35:00,24.16,24.17,24.13,24.13,4350.0,15.4435,15.4499,15.4244,15.4244,4350.0
2005-08-11 10:40:00,24.13,24.13,24.11,24.13,6600.0,15.4244,15.4244,15.4116,15.4244,6600.0
2005-08-11 10:45:00,24.12,24.14,24.12,24.14,4200.0,15.418,15.4308,15.418,15.4308,4200.0
2005-08-11 10:50:00,24.14,24.18,24.14,24.15,6000.0,15.4308,15.4563,15.4308,15.4372,6000.0
2005-08-11 10:55:00,24.15,24.15,24.14,24.15,2700.0,15.4372,15.4372,15.4308,15.4372,2700.0
2005-08-11 11:00:00,24.15,24.15,24.14,24.14,1200.0,15.4372,15.4372,15.4308,15.4308,1200.0
2005-08-11 11:05:00,24.11,24.11,24.07,24.07,7050.0,15.4116,15.4116,15.386,15.386,7050.0
2005-08-11 11:10:00,24.07,24.07,24.03,24.03,6300.0,15.386,15.386,15.3604,15.3604,6300.0
2005-08-11 11:15:00,24.03,24.05,24.03,24.04,6450.0,15.3604,15.3732,15.3604,15.3668,6450.0
2005-08-11 11:20:00,24.03,24.03,24.02,24.02,5250.0,15.3604,15.3604,15.3541,15.3541,5250.0
2005-08-11 11:25:00,24.01,24.01,23.99,23.99,10350.0,15.3477,15.3477,15.3349,15.3349,10350.0
2005-08-11 11:30:00,23.99,23.99,23.96,23.96,4200.0,15.3349,15.3349,15.3157,15.3157,4200.0
2005-08-11 11:35:00,23.95,23.97,23.93,23.97,4350.0,15.3093,15.3221,15.2965,15.3221,4350.0
2005-08-11 11:40:00,23.97,24.01,23.97,24.01,3750.0,15.3221,15.3477,15.3221,15.3477,3750.0
2005-08-11 11:45:00,24.01,24.02,23.97,24.01,83100.0,15.3477,15.3541,15.3221,15.3477,83100.0
2005-08-11 11:50:00,24.02,24.03,24.02,24.03,2250.0,15.3541,15.3604,15.3541,15.3604,2250.0
2005-08-11 11:55:00,24.03,24.05,24.01,24.01,2250.0,15.3604,15.3732,15.3477,15.3477,2250.0
2005-08-11 12:00:00,24.01,24.02,24.0,24.02,2550.0,15.3477,15.3541,15.3413,15.3541,2550.0
2005-08-11 12:05:00,24.02,24.02,24.01,24.01,1050.0,15.3541,15.3541,15.3477,15.3477,1050.0
2005-08-11 12:10:00,24.01,24.01,24.01,24.01,600.0,15.3477,15.3477,15.3477,15.3477,600.0
2005-08-11 12:15:00,24.01,24.01,23.99,24.0,5100.0,15.3477,15.3477,15.3349,15.3413,5100.0
2005-08-11 12:20:00,24.0,24.01,23.99,23.99,2850.0,15.3413,15.3477,15.3349,15.3349,2850.0
2005-08-11 12:25:00,24.0,24.0,23.98,23.98,1650.0,15.3413,15.3413,15.3285,15.3285,1650.0
2005-08-11 12:30:00,23.97,23.99,23.97,23.99,2850.0,15.3221,15.3349,15.3221,15.3349,2850.0
2005-08-11 12:35:00,23.98,23.99,23.98,23.99,2250.0,15.3285,15.3349,15.3285,15.3349,2250.0
2005-08-11 12:40:00,23.99,23.99,23.99,23.99,450.0,15.3349,15.3349,15.3349,15.3349,450.0
2005-08-11 12:45:00,23.99,24.01,23.99,24.0,5250.0,15.3349,15.3477,15.3349,15.3413,5250.0
2005-08-11 12:50:00,24.0,24.04,24.0,24.03,5250.0,15.3413,15.3668,15.3413,15.3604,5250.0
2005-08-11 12:55:00,24.03,24.09,24.03,24.09,4800.0,15.3604,15.3988,15.3604,15.3988,4800.0
2005-08-11 13:00:00,24.08,24.09,24.07,24.09,4800.0,15.3924,15.3988,15.386,15.3988,4800.0
2005-08-11 13:05:00,24.1,24.13,24.1,24.13,8550.0,15.4052,15.4244,15.4052,15.4244,8550.0
2005-08-11 13:10:00,24.12,24.13,24.11,24.12,19650.0,15.418,15.4244,15.4116,15.418,19650.0
2005-08-11 13:15:00,24.13,24.13,24.06,24.06,2700.0,15.4244,15.4244,15.3796,15.3796,2700.0
2005-08-11 13:20:00,24.06,24.06,24.05,24.05,4050.0,15.3796,15.3796,15.3732,15.3732,4050.0
2005-08-11 13:25:00,24.06,24.07,24.06,24.07,450.0,15.3796,15.386,15.3796,15.386,450.0
2005-08-11 13:30:00,24.05,24.05,24.05,24.05,1500.0,15.3732,15.3732,15.3732,15.3732,1500.0
2005-08-11 13:35:00,24.04,24.04,24.02,24.02,3300.0,15.3668,15.3668,15.3541,15.3541,3300.0
2005-08-11 13:40:00,24.01,24.01,23.99,23.99,3000.0,15.3477,15.3477,15.3349,15.3349,3000.0
2005-08-11 13:45:00,23.99,24.03,23.98,24.03,6900.0,15.3349,15.3604,15.3285,15.3604,6900.0
2005-08-11 13:50:00,24.03,24.03,24.03,24.03,1050.0,15.3604,15.3604,15.3604,15.3604,1050.0
2005-08-11 13:55:00,24.04,24.05,24.04,24.05,1800.0,15.3668,15.3732,15.3668,15.3732,1800.0
2005-08-11 14:00:00,24.05,24.05,24.03,24.03,2850.0,15.3732,15.3732,15.3604,15.3604,2850.0
2005-08-11 14:05:00,24.02,24.02,24.01,24.01,4500.0,15.3541,15.3541,15.3477,15.3477,4500.0
2005-08-11 14:10:00,24.02,24.03,24.02,24.03,2250.0,15.3541,15.3604,15.3541,15.3604,2250.0
2005-08-11 14:15:00,24.03,24.03,23.99,24.0,7350.0,15.3604,15.3604,15.3349,15.3413,7350.0
2005-08-11 14:20:00,24.0,24.0,24.0,24.0,1050.0,15.3413,15.3413,15.3413,15.3413,1050.0
2005-08-11 14:25:00,24.0,24.02,24.0,24.02,1200.0,15.3413,15.3541,15.3413,15.3541,1200.0
2005-08-11 14:30:00,24.02,24.02,24.01,24.02,2250.0,15.3541,15.3541,15.3477,15.3541,2250.0
2005-08-11 14:35:00,24.02,24.02,24.01,24.01,4800.0,15.3541,15.3541,15.3477,15.3477,4800.0
2005-08-11 14:40:00,24.0,24.01,23.99,24.0,5400.0,15.3413,15.3477,15.3349,15.3413,5400.0
2005-08-11 14:45:00,24.0,24.0,23.97,23.97,13350.0,15.3413,15.3413,15.3221,15.3221,13350.0
2005-08-11 14:50:00,23.97,23.98,23.97,23.98,1950.0,15.3221,15.3285,15.3221,15.3285,1950.0
2005-08-11 14:55:00,23.99,24.0,23.98,24.0,3450.0,15.3349,15.3413,15.3285,15.3413,3450.0
2005-08-11 15:00:00,24.0,24.0,23.98,23.98,5100.0,15.3413,15.3413,15.3285,15.3285,5100.0
2005-08-11 15:05:00,23.98,24.01,23.97,24.01,5250.0,15.3285,15.3477,15.3221,15.3477,5250.0
2005-08-11 15:10:00,23.99,23.99,23.97,23.99,13050.0,15.3349,15.3349,15.3221,15.3349,13050.0
2005-08-11 15:15:00,24.0,24.02,24.0,24.02,11700.0,15.3413,15.3541,15.3413,15.3541,11700.0
2005-08-11 15:20:00,24.02,24.02,23.97,23.97,18450.0,15.3541,15.3541,15.3221,15.3221,18450.0
2005-08-11 15:25:00,23.97,24.02,23.97,24.0,13950.0,15.3221,15.3541,15.3221,15.3413,13950.0
2005-08-11 15:30:00,24.0,24.01,23.99,24.0,4200.0,15.3413,15.3477,15.3349,15.3413,4200.0
2005-08-11 15:35:00,24.0,24.04,23.99,24.01,9000.0,15.3413,15.3668,15.3349,15.3477,9000.0
2005-08-11 15:40:00,24.01,24.05,24.01,24.05,4800.0,15.3477,15.3732,15.3477,15.3732,4800.0
2005-08-11 15:45:00,24.05,24.06,24.03,24.05,26700.0,15.3732,15.3796,15.3604,15.3732,26700.0
2005-08-11 15:50:00,24.05,24.06,24.04,24.06,11400.0,15.3732,15.3796,15.3668,15.3796,11400.0
2005-08-11 15:55:00,24.06,24.06,24.04,24.05,13950.0,15.3796,15.3796,15.3668,15.3732,13950.0
2005-08-12 09:30:00,23.99,23.99,23.99,23.99,2250.0,15.3349,15.3349,15.3349,15.3349,2250.0
2005-08-12 09:35:00,23.93,23.97,23.8,23.85,39300.0,15.2965,15.3221,15.2134,15.2454,39300.0
2005-08-12 09:40:00,23.83,23.83,23.72,23.75,10350.0,15.2326,15.2326,15.1623,15.1815,10350.0
2005-08-12 09:45:00,23.74,23.78,23.71,23.73,7650.0,15.1751,15.2006,15.1559,15.1687,7650.0
2005-08-12 09:50:00,23.77,23.91,23.75,23.91,7950.0,15.1943,15.2837,15.1815,15.2837,7950.0
2005-08-12 09:55:00,23.9,23.9,23.84,23.89,7800.0,15.2774,15.2774,15.239,15.271,7800.0
2005-08-12 10:00:00,23.91,24.0,23.9,23.91,56250.0,15.2837,15.3413,15.2774,15.2837,56250.0
2005-08-12 10:05:00,23.99,23.99,23.95,23.99,18000.0,15.3349,15.3349,15.3093,15.3349,18000.0
2005-08-12 10:10:00,24.01,24.01,23.92,23.93,8850.0,15.3477,15.3477,15.2901,15.2965,8850.0
2005-08-12 10:15:00,23.92,23.95,23.91,23.95,10200.0,15.2901,15.3093,15.2837,15.3093,10200.0
2005-08-12 10:20:00,23.95,23.97,23.94,23.95,6900.0,15.3093,15.3221,15.3029,15.3093,6900.0
2005-08-12 10:25:00,23.95,23.99,23.95,23.98,10500.0,15.3093,15.3349,15.3093,15.3285,10500.0
2005-08-12 10:30:00,23.99,23.99,23.97,23.97,1050.0,15.3349,15.3349,15.3221,15.3221,1050.0
2005-08-12 10:35:00,23.97,23.98,23.97,23.98,9000.0,15.3221,15.3285,15.3221,15.3285,9000.0
2005-08-12 10:40:00,23.97,23.97,23.97,23.97,7500.0,15.3221,15.3221,15.3221,15.3221,7500.0
2005-08-12 10:45:00,23.97,23.97,23.95,23.95,20250.0,15.3221,15.3221,15.3093,15.3093,20250.0
2005-08-12 10:50:00,23.95,23.95,23.93,23.93,5400.0,15.3093,15.3093,15.2965,15.2965,5400.0
2005-08-12 10:55:00,23.93,23.95,23.93,23.93,5250.0,15.2965,15.3093,15.2965,15.2965,5250.0
2005-08-12 11:00:00,23.93,23.95,23.93,23.95,2850.0,15.2965,15.3093,15.2965,15.3093,2850.0
2005-08-12 11:05:00,23.94,23.94,23.91,23.91,3750.0,15.3029,15.3029,15.2837,15.2837,3750.0
2005-08-12 11:10:00,23.9,23.91,23.9,23.91,5100.0,15.2774,15.2837,15.2774,15.2837,5100.0
2005-08-12 11:15:00,23.91,23.91,23.91,23.91,2550.0,15.2837,15.2837,15.2837,15.2837,2550.0
2005-08-12 11:20:00,23.91,23.91,23.91,23.91,3000.0,15.2837,15.2837,15.2837,15.2837,3000.0
2005-08-12 11:25:00,23.91,23.91,23.9,23.91,5700.0,15.2837,15.2837,15.2774,15.2837,5700.0
2005-08-12 11:30:00,23.91,23.91,23.9,23.91,7500.0,15.2837,15.2837,15.2774,15.2837,7500.0
2005-08-12 11:35:00,23.91,23.91,23.91,23.91,3150.0,15.2837,15.2837,15.2837,15.2837,3150.0
2005-08-12 11:40:00,23.91,23.92,23.89,23.89,22500.0,15.2837,15.2901,15.271,15.271,22500.0
2005-08-12 11:45:00,23.91,23.91,23.89,23.91,3600.0,15.2837,15.2837,15.271,15.2837,3600.0
2005-08-12 11:50:00,23.91,23.91,23.89,23.91,12750.0,15.2837,15.2837,15.271,15.2837,12750.0
2005-08-12 11:55:00,23.9,23.91,23.9,23.9,5700.0,15.2774,15.2837,15.2774,15.2774,5700.0
2005-08-12 12:00:00,23.9,23.91,23.9,23.9,3450.0,15.2774,15.2837,15.2774,15.2774,3450.0
2005-08-12 12:05:00,23.9,23.91,23.9,23.91,2550.0,15.2774,15.2837,15.2774,15.2837,2550.0
2005-08-12 12:10:00,23.91,23.93,23.91,23.93,1950.0,15.2837,15.2965,15.2837,15.2965,1950.0
2005-08-12 12:15:00,23.94,23.94,23.93,23.93,1650.0,15.3029,15.3029,15.2965,15.2965,1650.0
2005-08-12 12:20:00,23.93,23.93,23.91,23.91,1500.0,15.2965,15.2965,15.2837,15.2837,1500.0
2005-08-12 12:25:00,23.9,23.91,23.9,23.91,2250.0,15.2774,15.2837,15.2774,15.2837,2250.0
2005-08-12 12:30:00,23.91,23.91,23.88,23.88,11850.0,15.2837,15.2837,15.2646,15.2646,11850.0
2005-08-12 12:35:00,23.88,23.88,23.87,23.87,4200.0,15.2646,15.2646,15.2582,15.2582,4200.0
2005-08-12 12:40:00,23.87,23.87,23.83,23.83,10350.0,15.2582,15.2582,15.2326,15.2326,10350.0
2005-08-12 12:45:00,23.83,23.83,23.83,23.83,1950.0,15.2326,15.2326,15.2326,15.2326,1950.0
2005-08-12 12:50:00,23.82,23.82,23.8,23.8,1500.0,15.2262,15.2262,15.2134,15.2134,1500.0
2005-08-12 12:55:00,23.81,23.81,23.8,23.8,2850.0,15.2198,15.2198,15.2134,15.2134,2850.0
2005-08-12 13:00:00,23.81,23.81,23.79,23.8,2550.0,15.2198,15.2198,15.207,15.2134,2550.0
2005-08-12 13:05:00,23.81,23.81,23.8,23.81,3150.0,15.2198,15.2198,15.2134,15.2198,3150.0
2005-08-12 13:10:00,23.82,23.82,23.79,23.82,10050.0,15.2262,15.2262,15.207,15.2262,10050.0
2005-08-12 13:15:00,23.82,23.85,23.79,23.84,16050.0,15.2262,15.2454,15.207,15.239,16050.0
2005-08-12 13:20:00,23.85,23.85,23.83,23.83,9000.0,15.2454,15.2454,15.2326,15.2326,9000.0
2005-08-12 13:25:00,23.84,23.85,23.82,23.85,6900.0,15.239,15.2454,15.2262,15.2454,6900.0
2005-08-12 13:30:00,23.85,23.85,23.84,23.84,1350.0,15.2454,15.2454,15.239,15.239,1350.0
2005-08-12 13:35:00,23.85,23.87,23.85,23.87,3300.0,15.2454,15.2582,15.2454,15.2582,3300.0
2005-08-12 13:40:00,23.87,23.87,23.83,23.86,7950.0,15.2582,15.2582,15.2326,15.2518,7950.0
2005-08-12 13:45:00,23.84,23.86,23.83,23.85,2550.0,15.239,15.2518,15.2326,15.2454,2550.0
2005-08-12 13:50:00,23.84,23.87,23.84,23.87,6750.0,15.239,15.2582,15.239,15.2582,6750.0
2005-08-12 13:55:00,23.85,23.87,23.85,23.87,7500.0,15.2454,15.2582,15.2454,15.2582,7500.0
2005-08-12 14:00:00,23.86,23.87,23.86,23.87,2850.0,15.2518,15.2582,15.2518,15.2582,2850.0
2005-08-12 14:05:00,23.87,23.89,23.87,23.87,5250.0,15.2582,15.271,15.2582,15.2582,5250.0
2005-08-12 14:10:00,23.88,23.89,23.87,23.89,5400.0,15.2646,15.271,15.2582,15.271,5400.0
2005-08-12 14:15:00,23.89,23.89,23.87,23.88,3450.0,15.271,15.271,15.2582,15.2646,3450.0
2005-08-12 14:20:00,23.88,23.91,23.88,23.89,8700.0,15.2646,15.2837,15.2646,15.271,8700.0
2005-08-12 14:25:00,23.9,23.91,23.9,23.9,2250.0,15.2774,15.2837,15.2774,15.2774,2250.0
2005-08-12 14:30:00,23.89,23.9,23.88,23.89,2400.0,15.271,15.2774,15.2646,15.271,2400.0
2005-08-12 14:35:00,23.89,23.89,23.88,23.89,6150.0,15.271,15.271,15.2646,15.271,6150.0
2005-08-12 14:40:00,23.89,23.9,23.88,23.89,9450.0,15.271,15.2774,15.2646,15.271,9450.0
2005-08-12 14:45:00,23.9,23.91,23.89,23.91,8850.0,15.2774,15.2837,15.271,15.2837,8850.0
2005-08-12 14:50:00,23.91,23.93,23.91,23.93,4350.0,15.2837,15.2965,15.2837,15.2965,4350.0
2005-08-12 14:55:00,23.93,23.96,23.91,23.96,36750.0,15.2965,15.3157,15.2837,15.3157,36750.0
2005-08-12 15:00:00,23.95,23.95,23.93,23.95,4050.0,15.3093,15.3093,15.2965,15.3093,4050.0
2005-08-12 15:05:00,23.97,23.98,23.95,23.97,4500.0,15.3221,15.3285,15.3093,15.3221,4500.0
2005-08-12 15:10:00,23.97,24.03,23.97,24.03,9900.0,15.3221,15.3604,15.3221,15.3604,9900.0
2005-08-12 15:15:00,24.01,24.03,24.01,24.03,4500.0,15.3477,15.3604,15.3477,15.3604,4500.0
2005-08-12 15:20:00,24.03,24.1,24.01,24.09,13200.0,15.3604,15.4052,15.3477,15.3988,13200.0
2005-08-12 15:25:00,24.09,24.13,24.09,24.13,28500.0,15.3988,15.4244,15.3988,15.4244,28500.0
2005-08-12 15:30:00,24.13,24.16,24.07,24.07,10800.0,15.4244,15.4435,15.386,15.386,10800.0
2005-08-12 15:35:00,24.06,24.06,24.03,24.05,4650.0,15.3796,15.3796,15.3604,15.3732,4650.0
2005-08-12 15:40:00,24.03,24.07,24.03,24.05,4500.0,15.3604,15.386,15.3604,15.3732,4500.0
2005-08-12 15:45:00,24.05,24.05,23.99,24.0,11850.0,15.3732,15.3732,15.3349,15.3413,11850.0
2005-08-12 15:50:00,24.0,24.02,23.99,24.0,9750.0,15.3413,15.3541,15.3349,15.3413,9750.0
2005-08-12 15:55:00,24.0,24.03,23.98,24.03,39600.0,15.3413,15.3604,15.3285,15.3604,39600.0
2005-08-15 09:30:00,23.97,23.99,23.97,23.99,6150.0,15.3221,15.3349,15.3221,15.3349,6150.0
2005-08-15 09:35:00,24.01,24.07,24.01,24.01,5100.0,15.3477,15.386,15.3477,15.3477,5100.0
2005-08-15 09:40:00,23.99,23.99,23.93,23.93,750.0,15.3349,15.3349,15.2965,15.2965,750.0
2005-08-15 09:45:00,23.9,23.91,23.89,23.89,3000.0,15.2774,15.2837,15.271,15.271,3000.0
2005-08-15 09:50:00,23.91,23.91,23.89,23.89,3600.0,15.2837,15.2837,15.271,15.271,3600.0
2005-08-15 09:55:00,23.9,23.91,23.89,23.91,2550.0,15.2774,15.2837,15.271,15.2837,2550.0
2005-08-15 10:00:00,23.89,23.89,23.89,23.89,900.0,15.271,15.271,15.271,15.271,900.0
2005-08-15 10:05:00,23.89,23.9,23.89,23.89,1800.0,15.271,15.2774,15.271,15.271,1800.0
2005-08-15 10:10:00,23.89,23.89,23.83,23.83,3300.0,15.271,15.271,15.2326,15.2326,3300.0
2005-08-15 10:15:00,23.83,23.83,23.77,23.77,5700.0,15.2326,15.2326,15.1943,15.1943,5700.0
2005-08-15 10:20:00,23.77,23.81,23.77,23.79,4950.0,15.1943,15.2198,15.1943,15.207,4950.0
2005-08-15 10:25:00,23.79,23.79,23.77,23.77,4050.0,15.207,15.207,15.1943,15.1943,4050.0
2005-08-15 10:30:00,23.78,23.79,23.77,23.79,2400.0,15.2006,15.207,15.1943,15.207,2400.0
2005-08-15 10:35:00,23.79,23.8,23.79,23.8,2550.0,15.207,15.2134,15.207,15.2134,2550.0
2005-08-15 10:40:00,23.81,23.81,23.8,23.81,4050.0,15.2198,15.2198,15.2134,15.2198,4050.0
2005-08-15 10:45:00,23.81,23.81,23.81,23.81,1650.0,15.2198,15.2198,15.2198,15.2198,1650.0
2005-08-15 10:50:00,23.8,23.8,23.8,23.8,900.0,15.2134,15.2134,15.2134,15.2134,900.0
2005-08-15 10:55:00,23.8,23.81,23.8,23.81,2550.0,15.2134,15.2198,15.2134,15.2198,2550.0
2005-08-15 11:00:00,23.82,23.85,23.82,23.85,3000.0,15.2262,15.2454,15.2262,15.2454,3000.0
2005-08-15 11:05:00,23.85,23.85,23.85,23.85,1500.0,15.2454,15.2454,15.2454,15.2454,1500.0
2005-08-15 11:10:00,23.84,23.84,23.81,23.83,3300.0,15.239,15.239,15.2198,15.2326,3300.0
2005-08-15 11:15:00,23.83,23.84,23.83,23.83,5250.0,15.2326,15.239,15.2326,15.2326,5250.0
2005-08-15 11:20:00,23.84,23.84,23.84,23.84,6600.0,15.239,15.239,15.239,15.239,6600.0
2005-08-15 11:25:00,23.85,23.85,23.83,23.83,1200.0,15.2454,15.2454,15.2326,15.2326,1200.0
2005-08-15 11:30:00,23.83,23.83,23.81,23.82,3000.0,15.2326,15.2326,15.2198,15.2262,3000.0
2005-08-15 11:35:00,23.81,23.84,23.81,23.84,12000.0,15.2198,15.239,15.2198,15.239,12000.0
2005-08-15 11:40:00,23.85,23.85,23.83,23.83,22650.0,15.2454,15.2454,15.2326,15.2326,22650.0
2005-08-15 11:45:00,23.84,23.85,23.84,23.85,4500.0,15.239,15.2454,15.239,15.2454,4500.0
2005-08-15 11:50:00,23.85,23.85,23.85,23.85,4800.0,15.2454,15.2454,15.2454,15.2454,4800.0
2005-08-15 11:55:00,23.86,23.87,23.86,23.87,3150.0,15.2518,15.2582,15.2518,15.2582,3150.0
2005-08-15 12:00:00,23.87,23.87,23.87,23.87,2700.0,15.2582,15.2582,15.2582,15.2582,2700.0
2005-08-15 12:05:00,23.88,23.91,23.88,23.91,6150.0,15.2646,15.2837,15.2646,15.2837,6150.0
2005-08-15 12:10:00,23.91,23.93,23.91,23.93,3000.0,15.2837,15.2965,15.2837,15.2965,3000.0
2005-08-15 12:15:00,23.93,23.97,23.93,23.95,6900.0,15.2965,15.3221,15.2965,15.3093,6900.0
2005-08-15 12:20:00,23.95,23.95,23.94,23.94,1650.0,15.3093,15.3093,15.3029,15.3029,1650.0
2005-08-15 12:25:00,23.95,23.97,23.95,23.97,3300.0,15.3093,15.3221,15.3093,15.3221,3300.0
2005-08-15 12:30:00,23.97,24.03,23.97,24.03,8100.0,15.3221,15.3604,15.3221,15.3604,8100.0
2005-08-15 12:35:00,24.02,24.03,23.99,23.99,4200.0,15.3541,15.3604,15.3349,15.3349,4200.0
2005-08-15 12:40:00,23.99,24.01,23.99,24.01,1800.0,15.3349,15.3477,15.3349,15.3477,1800.0
2005-08-15 12:45:00,24.01,24.05,24.01,24.03,4950.0,15.3477,15.3732,15.3477,15.3604,4950.0
2005-08-15 12:50:00,24.03,24.04,24.02,24.03,2250.0,15.3604,15.3668,15.3541,15.3604,2250.0
2005-08-15 12:55:00,24.03,24.04,24.03,24.03,3000.0,15.3604,15.3668,15.3604,15.3604,3000.0
2005-08-15 13:00:00,24.03,24.04,24.02,24.04,3000.0,15.3604,15.3668,15.3541,15.3668,3000.0
2005-08-15 13:05:00,24.03,24.04,24.01,24.01,4200.0,15.3604,15.3668,15.3477,15.3477,4200.0
2005-08-15 13:10:00,24.01,24.03,24.01,24.03,1650.0,15.3477,15.3604,15.3477,15.3604,1650.0
2005-08-15 13:15:00,24.03,24.07,24.03,24.07,3000.0,15.3604,15.386,15.3604,15.386,3000.0
2005-08-15 13:20:00,24.07,24.12,24.07,24.12,3600.0,15.386,15.418,15.386,15.418,3600.0
2005-08-15 13:25:00,24.13,24.14,24.12,24.14,6300.0,15.4244,15.4308,15.418,15.4308,6300.0
2005-08-15 13:30:00,24.14,24.23,24.14,24.2,15300.0,15.4308,15.4883,15.4308,15.4691,15300.0
2005-08-15 13:35:00,24.17,24.21,24.17,24.21,5850.0,15.4499,15.4755,15.4499,15.4755,5850.0
2005-08-15 13:40:00,24.21,24.21,24.17,24.21,13500.0,15.4755,15.4755,15.4499,15.4755,13500.0
2005-08-15 13:45:00,24.21,24.22,24.21,24.22,1500.0,15.4755,15.4819,15.4755,15.4819,1500.0
2005-08-15 13:50:00,24.22,24.22,24.21,24.21,600.0,15.4819,15.4819,15.4755,15.4755,600.0
2005-08-15 13:55:00,24.2,24.2,24.18,24.18,3450.0,15.4691,15.4691,15.4563,15.4563,3450.0
2005-08-15 14:00:00,24.18,24.18,24.16,24.16,8700.0,15.4563,15.4563,15.4435,15.4435,8700.0
2005-08-15 14:05:00,24.15,24.15,24.11,24.13,10200.0,15.4372,15.4372,15.4116,15.4244,10200.0
2005-08-15 14:10:00,24.12,24.13,24.11,24.11,3150.0,15.418,15.4244,15.4116,15.4116,3150.0
2005-08-15 14:15:00,24.1,24.11,24.09,24.09,1200.0,15.4052,15.4116,15.3988,15.3988,1200.0
2005-08-15 14:20:00,24.09,24.09,24.05,24.05,4050.0,15.3988,15.3988,15.3732,15.3732,4050.0
2005-08-15 14:25:00,24.05,24.07,24.05,24.07,4350.0,15.3732,15.386,15.3732,15.386,4350.0
2005-08-15 14:30:00,24.06,24.06,24.05,24.06,5700.0,15.3796,15.3796,15.3732,15.3796,5700.0
2005-08-15 14:35:00,24.06,24.07,24.06,24.06,3750.0,15.3796,15.386,15.3796,15.3796,3750.0
2005-08-15 14:40:00,24.07,24.08,24.07,24.07,7950.0,15.386,15.3924,15.386,15.386,7950.0
2005-08-15 14:45:00,24.07,24.07,24.07,24.07,4200.0,15.386,15.386,15.386,15.386,4200.0
2005-08-15 14:50:00,24.07,24.09,24.07,24.08,7050.0,15.386,15.3988,15.386,15.3924,7050.0
2005-08-15 14:55:00,24.08,24.09,24.07,24.09,4350.0,15.3924,15.3988,15.386,15.3988,4350.0
2005-08-15 15:00:00,24.09,24.1,24.07,24.07,11400.0,15.3988,15.4052,15.386,15.386,11400.0
2005-08-15 15:05:00,24.07,24.08,24.07,24.08,2550.0,15.386,15.3924,15.386,15.3924,2550.0
2005-08-15 15:10:00,24.08,24.08,24.07,24.07,5400.0,15.3924,15.3924,15.386,15.386,5400.0
2005-08-15 15:15:00,24.07,24.07,24.04,24.07,36300.0,15.386,15.386,15.3668,15.386,36300.0
2005-08-15 15:20:00,24.07,24.08,24.07,24.08,2250.0,15.386,15.3924,15.386,15.3924,2250.0
2005-08-15 15:25:00,24.07,24.08,24.07,24.08,12900.0,15.386,15.3924,15.386,15.3924,12900.0
2005-08-15 15:30:00,24.07,24.1,24.07,24.09,17250.0,15.386,15.4052,15.386,15.3988,17250.0
2005-08-15 15:35:00,24.09,24.11,24.09,24.1,8400.0,15.3988,15.4116,15.3988,15.4052,8400.0
2005-08-15 15:40:00,24.1,24.13,24.1,24.13,13650.0,15.4052,15.4244,15.4052,15.4244,13650.0
2005-08-15 15:45:00,24.13,24.14,24.11,24.11,6750.0,15.4244,15.4308,15.4116,15.4116,6750.0
2005-08-15 15:50:00,24.11,24.11,24.07,24.09,12300.0,15.4116,15.4116,15.386,15.3988,12300.0
2005-08-15 15:55:00,24.09,24.13,24.07,24.1,18300.0,15.3988,15.4244,15.386,15.4052,18300.0
2005-08-16 09:30:00,24.07,24.07,24.0,24.0,8550.0,15.386,15.386,15.3413,15.3413,8550.0
2005-08-16 09:35:00,24.0,24.07,23.98,23.98,6900.0,15.3413,15.386,15.3285,15.3285,6900.0
2005-08-16 09:40:00,23.98,24.01,23.97,24.01,4050.0,15.3285,15.3477,15.3221,15.3477,4050.0
2005-08-16 09:45:00,24.0,24.01,24.0,24.01,3150.0,15.3413,15.3477,15.3413,15.3477,3150.0
2005-08-16 09:50:00,24.01,24.03,24.0,24.03,7800.0,15.3477,15.3604,15.3413,15.3604,7800.0
2005-08-16 09:55:00,24.03,24.04,24.02,24.02,1650.0,15.3604,15.3668,15.3541,15.3541,1650.0
2005-08-16 10:00:00,24.02,24.02,24.01,24.01,3900.0,15.3541,15.3541,15.3477,15.3477,3900.0
2005-08-16 10:05:00,24.0,24.05,24.0,24.04,10200.0,15.3413,15.3732,15.3413,15.3668,10200.0
2005-08-16 10:10:00,24.03,24.03,24.0,24.0,2700.0,15.3604,15.3604,15.3413,15.3413,2700.0
2005-08-16 10:15:00,24.0,24.01,24.0,24.01,68700.0,15.3413,15.3477,15.3413,15.3477,68700.0
2005-08-16 10:20:00,24.0,24.0,23.99,23.99,3150.0,15.3413,15.3413,15.3349,15.3349,3150.0
2005-08-16 10:25:00,23.99,23.99,23.99,23.99,6900.0,15.3349,15.3349,15.3349,15.3349,6900.0
2005-08-16 10:30:00,23.99,24.04,23.99,24.03,6000.0,15.3349,15.3668,15.3349,15.3604,6000.0
2005-08-16 10:35:00,24.03,24.05,24.03,24.04,2700.0,15.3604,15.3732,15.3604,15.3668,2700.0
2005-08-16 10:40:00,24.03,24.03,24.0,24.0,4200.0,15.3604,15.3604,15.3413,15.3413,4200.0
2005-08-16 10:45:00,24.01,24.01,24.0,24.0,12000.0,15.3477,15.3477,15.3413,15.3413,12000.0
2005-08-16 10:50:00,24.0,24.0,23.97,24.0,49800.0,15.3413,15.3413,15.3221,15.3413,49800.0
2005-08-16 10:55:00,23.99,23.99,23.97,23.98,3300.0,15.3349,15.3349,15.3221,15.3285,3300.0
2005-08-16 11:00:00,23.98,23.98,23.98,23.98,1200.0,15.3285,15.3285,15.3285,15.3285,1200.0
2005-08-16 11:05:00,23.98,23.98,23.97,23.97,1500.0,15.3285,15.3285,15.3221,15.3221,1500.0
2005-08-16 11:10:00,23.97,23.98,23.97,23.98,3600.0,15.3221,15.3285,15.3221,15.3285,3600.0
2005-08-16 11:15:00,23.97,23.97,23.97,23.97,1500.0,15.3221,15.3221,15.3221,15.3221,1500.0
2005-08-16 11:20:00,23.97,23.97,23.97,23.97,4050.0,15.3221,15.3221,15.3221,15.3221,4050.0
2005-08-16 11:25:00,23.98,23.98,23.97,23.98,4500.0,15.3285,15.3285,15.3221,15.3285,4500.0
2005-08-16 11:30:00,23.99,23.99,23.98,23.98,750.0,15.3349,15.3349,15.3285,15.3285,750.0
2005-08-16 11:35:00,23.98,23.99,23.98,23.99,5100.0,15.3285,15.3349,15.3285,15.3349,5100.0
2005-08-16 11:40:00,23.99,24.0,23.99,24.0,2100.0,15.3349,15.3413,15.3349,15.3413,2100.0
2005-08-16 11:45:00,23.99,24.0,23.98,24.0,2700.0,15.3349,15.3413,15.3285,15.3413,2700.0
2005-08-16 11:50:00,24.01,24.01,24.0,24.0,1350.0,15.3477,15.3477,15.3413,15.3413,1350.0
2005-08-16 11:55:00,24.0,24.0,23.99,23.99,1950.0,15.3413,15.3413,15.3349,15.3349,1950.0
2005-08-16 12:00:00,23.99,24.01,23.98,23.98,4650.0,15.3349,15.3477,15.3285,15.3285,4650.0
2005-08-16 12:05:00,23.97,23.99,23.97,23.99,2550.0,15.3221,15.3349,15.3221,15.3349,2550.0
2005-08-16 12:10:00,23.99,23.99,23.99,23.99,1350.0,15.3349,15.3349,15.3349,15.3349,1350.0
2005-08-16 12:15:00,23.99,23.99,23.98,23.98,2400.0,15.3349,15.3349,15.3285,15.3285,2400.0
2005-08-16 12:20:00,23.98,23.98,23.97,23.97,1500.0,15.3285,15.3285,15.3221,15.3221,1500.0
2005-08-16 12:25:00,23.97,23.98,23.97,23.97,2550.0,15.3221,15.3285,15.3221,15.3221,2550.0
2005-08-16 12:30:00,23.97,23.97,23.97,23.97,2850.0,15.3221,15.3221,15.3221,15.3221,2850.0
2005-08-16 12:35:00,23.97,23.97,23.95,23.95,1650.0,15.3221,15.3221,15.3093,15.3093,1650.0
2005-08-16 12:40:00,23.95,23.95,23.94,23.94,9450.0,15.3093,15.3093,15.3029,15.3029,9450.0
2005-08-16 12:45:00,23.94,23.94,23.94,23.94,1350.0,15.3029,15.3029,15.3029,15.3029,1350.0
2005-08-16 12:50:00,23.94,23.95,23.93,23.94,2400.0,15.3029,15.3093,15.2965,15.3029,2400.0
2005-08-16 12:55:00,23.93,23.93,23.93,23.93,1350.0,15.2965,15.2965,15.2965,15.2965,1350.0
2005-08-16 13:00:00,23.93,23.93,23.93,23.93,2400.0,15.2965,15.2965,15.2965,15.2965,2400.0
2005-08-16 13:05:00,23.93,23.94,23.93,23.94,1950.0,15.2965,15.3029,15.2965,15.3029,1950.0
2005-08-16 13:10:00,23.94,23.94,23.93,23.93,1800.0,15.3029,15.3029,15.2965,15.2965,1800.0
2005-08-16 13:15:00,23.93,23.95,23.93,23.93,2250.0,15.2965,15.3093,15.2965,15.2965,2250.0
2005-08-16 13:20:00,23.93,23.94,23.93,23.93,2250.0,15.2965,15.3029,15.2965,15.2965,2250.0
2005-08-16 13:25:00,23.94,23.94,23.93,23.93,2850.0,15.3029,15.3029,15.2965,15.2965,2850.0
2005-08-16 13:30:00,23.93,23.94,23.93,23.93,2400.0,15.2965,15.3029,15.2965,15.2965,2400.0
2005-08-16 13:35:00,23.94,23.94,23.93,23.93,1500.0,15.3029,15.3029,15.2965,15.2965,1500.0
2005-08-16 13:40:00,23.93,23.94,23.93,23.93,6750.0,15.2965,15.3029,15.2965,15.2965,6750.0
2005-08-16 13:45:00,23.94,23.95,23.93,23.94,2700.0,15.3029,15.3093,15.2965,15.3029,2700.0
2005-08-16 13:50:00,23.93,23.93,23.93,23.93,1350.0,15.2965,15.2965,15.2965,15.2965,1350.0
2005-08-16 13:55:00,23.93,23.94,23.93,23.93,7950.0,15.2965,15.3029,15.2965,15.2965,7950.0
2005-08-16 14:00:00,23.93,23.93,23.93,23.93,2250.0,15.2965,15.2965,15.2965,15.2965,2250.0
2005-08-16 14:05:00,23.93,23.93,23.93,23.93,9300.0,15.2965,15.2965,15.2965,15.2965,9300.0
2005-08-16 14:10:00,23.93,23.93,23.88,23.88,6300.0,15.2965,15.2965,15.2646,15.2646,6300.0
2005-08-16 14:15:00,23.87,23.89,23.87,23.89,4050.0,15.2582,15.271,15.2582,15.271,4050.0
2005-08-16 14:20:00,23.89,23.89,23.84,23.87,2250.0,15.271,15.271,15.239,15.2582,2250.0
2005-08-16 14:25:00,23.87,23.87,23.84,23.84,4950.0,15.2582,15.2582,15.239,15.239,4950.0
2005-08-16 14:30:00,23.83,23.89,23.83,23.87,4650.0,15.2326,15.271,15.2326,15.2582,4650.0
2005-08-16 14:35:00,23.87,23.87,23.85,23.85,4350.0,15.2582,15.2582,15.2454,15.2454,4350.0
2005-08-16 14:40:00,23.85,23.89,23.85,23.89,1650.0,15.2454,15.271,15.2454,15.271,1650.0
2005-08-16 14:45:00,23.89,23.89,23.87,23.87,3600.0,15.271,15.271,15.2582,15.2582,3600.0
2005-08-16 14:50:00,23.87,23.89,23.87,23.87,4200.0,15.2582,15.271,15.2582,15.2582,4200.0
2005-08-16 14:55:00,23.88,23.89,23.88,23.89,1950.0,15.2646,15.271,15.2646,15.271,1950.0
2005-08-16 15:00:00,23.89,23.9,23.89,23.9,3450.0,15.271,15.2774,15.271,15.2774,3450.0
2005-08-16 15:05:00,23.9,23.93,23.9,23.9,3900.0,15.2774,15.2965,15.2774,15.2774,3900.0
2005-08-16 15:10:00,23.9,23.9,23.89,23.89,1950.0,15.2774,15.2774,15.271,15.271,1950.0
2005-08-16 15:15:00,23.89,23.9,23.87,23.87,5850.0,15.271,15.2774,15.2582,15.2582,5850.0
2005-08-16 15:20:00,23.88,23.88,23.79,23.79,8850.0,15.2646,15.2646,15.207,15.207,8850.0
2005-08-16 15:25:00,23.81,23.81,23.79,23.81,4800.0,15.2198,15.2198,15.207,15.2198,4800.0
2005-08-16 15:30:00,23.83,23.85,23.81,23.81,7500.0,15.2326,15.2454,15.2198,15.2198,7500.0
2005-08-16 15:35:00,23.81,23.83,23.81,23.81,5100.0,15.2198,15.2326,15.2198,15.2198,5100.0
2005-08-16 15:40:00,23.81,23.87,23.81,23.87,2700.0,15.2198,15.2582,15.2198,15.2582,2700.0
2005-08-16 15:45:00,23.86,23.86,23.83,23.83,3450.0,15.2518,15.2518,15.2326,15.2326,3450.0
2005-08-16 15:50:00,23.83,23.83,23.79,23.79,5250.0,15.2326,15.2326,15.207,15.207,5250.0
2005-08-16 15:55:00,23.79,23.8,23.79,23.79,7500.0,15.207,15.2134,15.207,15.207,7500.0
2005-08-17 09:35:00,23.87,23.87,23.87,23.87,7050.0,15.2582,15.2582,15.2582,15.2582,7050.0
2005-08-17 09:40:00,23.84,23.84,23.83,23.83,3000.0,15.239,15.239,15.2326,15.2326,3000.0
2005-08-17 09:45:00,23.89,23.93,23.87,23.93,3000.0,15.271,15.2965,15.2582,15.2965,3000.0
2005-08-17 09:50:00,23.93,23.93,23.83,23.87,14250.0,15.2965,15.2965,15.2326,15.2582,14250.0
2005-08-17 09:55:00,23.87,23.87,23.87,23.87,300.0,15.2582,15.2582,15.2582,15.2582,300.0
2005-08-17 10:00:00,23.87,23.88,23.87,23.88,2700.0,15.2582,15.2646,15.2582,15.2646,2700.0
2005-08-17 10:05:00,23.88,23.89,23.84,23.84,5400.0,15.2646,15.271,15.239,15.239,5400.0
2005-08-17 10:10:00,23.85,23.87,23.81,23.83,8700.0,15.2454,15.2582,15.2198,15.2326,8700.0
2005-08-17 10:15:00,23.83,23.83,23.82,23.82,3000.0,15.2326,15.2326,15.2262,15.2262,3000.0
2005-08-17 10:20:00,23.82,23.83,23.81,23.82,7800.0,15.2262,15.2326,15.2198,15.2262,7800.0
2005-08-17 10:25:00,23.81,23.85,23.81,23.85,5250.0,15.2198,15.2454,15.2198,15.2454,5250.0
2005-08-17 10:30:00,23.85,23.87,23.85,23.87,9450.0,15.2454,15.2582,15.2454,15.2582,9450.0
2005-08-17 10:35:00,23.87,23.87,23.87,23.87,4050.0,15.2582,15.2582,15.2582,15.2582,4050.0
2005-08-17 10:40:00,23.87,23.9,23.86,23.88,8100.0,15.2582,15.2774,15.2518,15.2646,8100.0
2005-08-17 10:45:00,23.88,23.9,23.88,23.9,3450.0,15.2646,15.2774,15.2646,15.2774,3450.0
2005-08-17 10:50:00,23.89,23.93,23.89,23.93,7500.0,15.271,15.2965,15.271,15.2965,7500.0
2005-08-17 10:55:00,23.93,23.93,23.91,23.93,2700.0,15.2965,15.2965,15.2837,15.2965,2700.0
2005-08-17 11:00:00,23.9,23.9,23.87,23.87,10350.0,15.2774,15.2774,15.2582,15.2582,10350.0
2005-08-17 11:05:00,23.88,23.89,23.88,23.89,3750.0,15.2646,15.271,15.2646,15.271,3750.0
2005-08-17 11:10:00,23.89,23.95,23.89,23.93,1950.0,15.271,15.3093,15.271,15.2965,1950.0
2005-08-17 11:15:00,23.96,23.97,23.95,23.97,3000.0,15.3157,15.3221,15.3093,15.3221,3000.0
2005-08-17 11:20:00,23.95,23.98,23.93,23.93,2550.0,15.3093,15.3285,15.2965,15.2965,2550.0
2005-08-17 11:25:00,23.95,23.95,23.91,23.91,4950.0,15.3093,15.3093,15.2837,15.2837,4950.0
2005-08-17 11:30:00,23.91,23.91,23.89,23.89,3300.0,15.2837,15.2837,15.271,15.271,3300.0
2005-08-17 11:35:00,23.89,23.91,23.89,23.91,2250.0,15.271,15.2837,15.271,15.2837,2250.0
2005-08-17 11:40:00,23.89,23.91,23.89,23.91,1200.0,15.271,15.2837,15.271,15.2837,1200.0
2005-08-17 11:45:00,23.9,23.91,23.9,23.91,900.0,15.2774,15.2837,15.2774,15.2837,900.0
2005-08-17 11:50:00,23.91,23.91,23.91,23.91,1200.0,15.2837,15.2837,15.2837,15.2837,1200.0
2005-08-17 11:55:00,23.92,23.92,23.9,23.9,1200.0,15.2901,15.2901,15.2774,15.2774,1200.0
2005-08-17 12:00:00,23.9,23.9,23.89,23.89,1650.0,15.2774,15.2774,15.271,15.271,1650.0
2005-08-17 12:05:00,23.89,23.9,23.88,23.9,3600.0,15.271,15.2774,15.2646,15.2774,3600.0
2005-08-17 12:10:00,23.89,23.9,23.89,23.89,2700.0,15.271,15.2774,15.271,15.271,2700.0
2005-08-17 12:15:00,23.9,23.93,23.89,23.92,73800.0,15.2774,15.2965,15.271,15.2901,73800.0
2005-08-17 12:20:00,23.93,23.94,23.92,23.93,1650.0,15.2965,15.3029,15.2901,15.2965,1650.0
2005-08-17 12:25:00,23.93,23.93,23.92,23.92,2400.0,15.2965,15.2965,15.2901,15.2901,2400.0
2005-08-17 12:30:00,23.9,23.91,23.89,23.91,5100.0,15.2774,15.2837,15.271,15.2837,5100.0
2005-08-17 12:35:00,23.91,23.92,23.91,23.92,1800.0,15.2837,15.2901,15.2837,15.2901,1800.0
2005-08-17 12:40:00,23.92,23.92,23.9,23.9,2250.0,15.2901,15.2901,15.2774,15.2774,2250.0
2005-08-17 12:45:00,23.9,23.9,23.89,23.89,2400.0,15.2774,15.2774,15.271,15.271,2400.0
2005-08-17 12:50:00,23.89,23.9,23.89,23.89,4050.0,15.271,15.2774,15.271,15.271,4050.0
2005-08-17 12:55:00,23.89,23.89,23.88,23.89,2100.0,15.271,15.271,15.2646,15.271,2100.0
2005-08-17 13:00:00,23.89,23.89,23.89,23.89,150.0,15.271,15.271,15.271,15.271,150.0
2005-08-17 13:05:00,23.89,23.89,23.88,23.89,6450.0,15.271,15.271,15.2646,15.271,6450.0
2005-08-17 13:10:00,23.89,23.89,23.89,23.89,1800.0,15.271,15.271,15.271,15.271,1800.0
2005-08-17 13:15:00,23.89,23.9,23.89,23.9,2700.0,15.271,15.2774,15.271,15.2774,2700.0
2005-08-17 13:20:00,23.9,23.9,23.9,23.9,1500.0,15.2774,15.2774,15.2774,15.2774,1500.0
2005-08-17 13:25:00,23.9,23.9,23.9,23.9,5250.0,15.2774,15.2774,15.2774,15.2774,5250.0
2005-08-17 13:30:00,23.91,23.91,23.89,23.89,7500.0,15.2837,15.2837,15.271,15.271,7500.0
2005-08-17 13:35:00,23.89,23.89,23.89,23.89,1050.0,15.271,15.271,15.271,15.271,1050.0
2005-08-17 13:40:00,23.89,23.9,23.89,23.9,2850.0,15.271,15.2774,15.271,15.2774,2850.0
2005-08-17 13:45:00,23.89,23.9,23.89,23.89,2400.0,15.271,15.2774,15.271,15.271,2400.0
2005-08-17 13:50:00,23.89,23.89,23.87,23.87,5100.0,15.271,15.271,15.2582,15.2582,5100.0
2005-08-17 13:55:00,23.87,23.88,23.87,23.87,1800.0,15.2582,15.2646,15.2582,15.2582,1800.0
2005-08-17 14:00:00,23.87,23.9,23.87,23.89,13200.0,15.2582,15.2774,15.2582,15.271,13200.0
2005-08-17 14:05:00,23.89,23.89,23.87,23.87,6900.0,15.271,15.271,15.2582,15.2582,6900.0
2005-08-17 14:10:00,23.87,23.89,23.87,23.89,16650.0,15.2582,15.271,15.2582,15.271,16650.0
2005-08-17 14:15:00,23.89,23.91,23.89,23.91,82200.0,15.271,15.2837,15.271,15.2837,82200.0
2005-08-17 14:20:00,23.91,23.91,23.91,23.91,4500.0,15.2837,15.2837,15.2837,15.2837,4500.0
2005-08-17 14:25:00,23.91,23.91,23.9,23.91,5700.0,15.2837,15.2837,15.2774,15.2837,5700.0
2005-08-17 14:30:00,23.9,23.91,23.9,23.9,9900.0,15.2774,15.2837,15.2774,15.2774,9900.0
2005-08-17 14:35:00,23.91,23.92,23.9,23.91,10050.0,15.2837,15.2901,15.2774,15.2837,10050.0
2005-08-17 14:40:00,23.91,23.91,23.87,23.87,16200.0,15.2837,15.2837,15.2582,15.2582,16200.0
2005-08-17 14:45:00,23.87,23.9,23.87,23.9,6300.0,15.2582,15.2774,15.2582,15.2774,6300.0
2005-08-17 14:50:00,23.89,23.9,23.89,23.89,3900.0,15.271,15.2774,15.271,15.271,3900.0
2005-08-17 14:55:00,23.89,23.89,23.88,23.88,6150.0,15.271,15.271,15.2646,15.2646,6150.0
2005-08-17 15:00:00,23.88,23.89,23.87,23.89,10650.0,15.2646,15.271,15.2582,15.271,10650.0
2005-08-17 15:05:00,23.89,23.9,23.89,23.89,3600.0,15.271,15.2774,15.271,15.271,3600.0
2005-08-17 15:10:00,23.9,23.9,23.88,23.9,6900.0,15.2774,15.2774,15.2646,15.2774,6900.0
2005-08-17 15:15:00,23.89,23.9,23.85,23.86,31350.0,15.271,15.2774,15.2454,15.2518,31350.0
2005-08-17 15:20:00,23.86,23.87,23.85,23.86,6900.0,15.2518,15.2582,15.2454,15.2518,6900.0
2005-08-17 15:25:00,23.85,23.85,23.83,23.85,7800.0,15.2454,15.2454,15.2326,15.2454,7800.0
2005-08-17 15:30:00,23.84,23.85,23.83,23.85,7200.0,15.239,15.2454,15.2326,15.2454,7200.0
2005-08-17 15:35:00,23.86,23.87,23.85,23.87,9750.0,15.2518,15.2582,15.2454,15.2582,9750.0
2005-08-17 15:40:00,23.85,23.85,23.79,23.81,6150.0,15.2454,15.2454,15.207,15.2198,6150.0
2005-08-17 15:45:00,23.81,23.84,23.81,23.83,9900.0,15.2198,15.239,15.2198,15.2326,9900.0
2005-08-17 15:50:00,23.83,23.85,23.82,23.83,16800.0,15.2326,15.2454,15.2262,15.2326,16800.0
2005-08-17 15:55:00,23.83,23.83,23.81,23.81,17250.0,15.2326,15.2326,15.2198,15.2198,17250.0
2005-08-18 09:30:00,23.73,23.73,23.6,23.6,9300.0,15.1687,15.1687,15.0856,15.0856,9300.0
2005-08-18 09:35:00,23.6,23.63,23.57,23.62,35700.0,15.0856,15.1048,15.0664,15.0984,35700.0
2005-08-18 09:40:00,23.62,23.62,23.57,23.57,4500.0,15.0984,15.0984,15.0664,15.0664,4500.0
2005-08-18 09:45:00,23.57,23.72,23.57,23.71,9300.0,15.0664,15.1623,15.0664,15.1559,9300.0
2005-08-18 09:50:00,23.69,23.73,23.69,23.73,12150.0,15.1431,15.1687,15.1431,15.1687,12150.0
2005-08-18 09:55:00,23.71,23.71,23.69,23.71,5550.0,15.1559,15.1559,15.1431,15.1559,5550.0
2005-08-18 10:00:00,23.7,23.75,23.67,23.75,6450.0,15.1495,15.1815,15.1303,15.1815,6450.0
2005-08-18 10:05:00,23.71,23.75,23.71,23.71,2400.0,15.1559,15.1815,15.1559,15.1559,2400.0
2005-08-18 10:10:00,23.69,23.7,23.69,23.69,3150.0,15.1431,15.1495,15.1431,15.1431,3150.0
2005-08-18 10:15:00,23.69,23.73,23.69,23.73,4050.0,15.1431,15.1687,15.1431,15.1687,4050.0
2005-08-18 10:20:00,23.71,23.71,23.69,23.7,4050.0,15.1559,15.1559,15.1431,15.1495,4050.0
2005-08-18 10:25:00,23.71,23.71,23.66,23.67,3600.0,15.1559,15.1559,15.1239,15.1303,3600.0
2005-08-18 10:30:00,23.66,23.69,23.66,23.69,33150.0,15.1239,15.1431,15.1239,15.1431,33150.0
2005-08-18 10:35:00,23.7,23.7,23.67,23.67,5850.0,15.1495,15.1495,15.1303,15.1303,5850.0
2005-08-18 10:40:00,23.67,23.67,23.67,23.67,3600.0,15.1303,15.1303,15.1303,15.1303,3600.0
2005-08-18 10:45:00,23.67,23.67,23.64,23.64,3000.0,15.1303,15.1303,15.1112,15.1112,3000.0
2005-08-18 10:50:00,23.64,23.64,23.63,23.64,3450.0,15.1112,15.1112,15.1048,15.1112,3450.0
2005-08-18 10:55:00,23.65,23.65,23.65,23.65,750.0,15.1175,15.1175,15.1175,15.1175,750.0
2005-08-18 11:00:00,23.65,23.65,23.63,23.63,1950.0,15.1175,15.1175,15.1048,15.1048,1950.0
2005-08-18 11:05:00,23.65,23.65,23.65,23.65,1800.0,15.1175,15.1175,15.1175,15.1175,1800.0
2005-08-18 11:10:00,23.65,23.67,23.64,23.67,7650.0,15.1175,15.1303,15.1112,15.1303,7650.0
2005-08-18 11:15:00,23.67,23.67,23.65,23.67,3750.0,15.1303,15.1303,15.1175,15.1303,3750.0
2005-08-18 11:20:00,23.67,23.67,23.66,23.66,3000.0,15.1303,15.1303,15.1239,15.1239,3000.0
2005-08-18 11:25:00,23.65,23.65,23.65,23.65,1500.0,15.1175,15.1175,15.1175,15.1175,1500.0
2005-08-18 11:30:00,23.64,23.66,23.63,23.66,25500.0,15.1112,15.1239,15.1048,15.1239,25500.0
2005-08-18 11:35:00,23.65,23.65,23.63,23.63,1800.0,15.1175,15.1175,15.1048,15.1048,1800.0
2005-08-18 11:40:00,23.64,23.68,23.64,23.68,46050.0,15.1112,15.1367,15.1112,15.1367,46050.0
2005-08-18 11:45:00,23.69,23.69,23.66,23.66,57300.0,15.1431,15.1431,15.1239,15.1239,57300.0
2005-08-18 11:50:00,23.65,23.65,23.63,23.64,1350.0,15.1175,15.1175,15.1048,15.1112,1350.0
2005-08-18 11:55:00,23.63,23.67,23.63,23.65,4950.0,15.1048,15.1303,15.1048,15.1175,4950.0
2005-08-18 12:00:00,23.66,23.67,23.65,23.65,4500.0,15.1239,15.1303,15.1175,15.1175,4500.0
2005-08-18 12:05:00,23.67,23.67,23.65,23.65,3000.0,15.1303,15.1303,15.1175,15.1175,3000.0
2005-08-18 12:10:00,23.66,23.66,23.64,23.65,1650.0,15.1239,15.1239,15.1112,15.1175,1650.0
2005-08-18 12:15:00,23.67,23.67,23.64,23.65,8850.0,15.1303,15.1303,15.1112,15.1175,8850.0
2005-08-18 12:20:00,23.65,23.65,23.65,23.65,1650.0,15.1175,15.1175,15.1175,15.1175,1650.0
2005-08-18 12:25:00,23.65,23.65,23.65,23.65,1350.0,15.1175,15.1175,15.1175,15.1175,1350.0
2005-08-18 12:30:00,23.64,23.65,23.63,23.63,10350.0,15.1112,15.1175,15.1048,15.1048,10350.0
2005-08-18 12:35:00,23.63,23.65,23.61,23.63,4200.0,15.1048,15.1175,15.092,15.1048,4200.0
2005-08-18 12:40:00,23.64,23.64,23.63,23.63,1050.0,15.1112,15.1112,15.1048,15.1048,1050.0
2005-08-18 12:45:00,23.62,23.65,23.61,23.65,2700.0,15.0984,15.1175,15.092,15.1175,2700.0
2005-08-18 12:50:00,23.65,23.65,23.64,23.64,1650.0,15.1175,15.1175,15.1112,15.1112,1650.0
2005-08-18 12:55:00,23.65,23.67,23.65,23.67,750.0,15.1175,15.1303,15.1175,15.1303,750.0
2005-08-18 13:00:00,23.67,23.67,23.65,23.66,4800.0,15.1303,15.1303,15.1175,15.1239,4800.0
2005-08-18 13:05:00,23.67,23.67,23.67,23.67,2550.0,15.1303,15.1303,15.1303,15.1303,2550.0
2005-08-18 13:10:00,23.67,23.67,23.66,23.67,3300.0,15.1303,15.1303,15.1239,15.1303,3300.0
2005-08-18 13:15:00,23.67,23.67,23.66,23.67,1950.0,15.1303,15.1303,15.1239,15.1303,1950.0
2005-08-18 13:20:00,23.65,23.67,23.65,23.67,2100.0,15.1175,15.1303,15.1175,15.1303,2100.0
2005-08-18 13:25:00,23.67,23.67,23.67,23.67,3450.0,15.1303,15.1303,15.1303,15.1303,3450.0
2005-08-18 13:30:00,23.68,23.69,23.67,23.67,8100.0,15.1367,15.1431,15.1303,15.1303,8100.0
2005-08-18 13:35:00,23.69,23.69,23.67,23.67,2700.0,15.1431,15.1431,15.1303,15.1303,2700.0
2005-08-18 13:40:00,23.67,23.68,23.67,23.68,1500.0,15.1303,15.1367,15.1303,15.1367,1500.0
2005-08-18 13:45:00,23.69,23.69,23.69,23.69,1200.0,15.1431,15.1431,15.1431,15.1431,1200.0
2005-08-18 13:50:00,23.69,23.69,23.67,23.68,3450.0,15.1431,15.1431,15.1303,15.1367,3450.0
2005-08-18 13:55:00,23.7,23.7,23.68,23.69,1500.0,15.1495,15.1495,15.1367,15.1431,1500.0
2005-08-18 14:00:00,23.69,23.69,23.67,23.67,4800.0,15.1431,15.1431,15.1303,15.1303,4800.0
2005-08-18 14:05:00,23.67,23.67,23.66,23.67,3750.0,15.1303,15.1303,15.1239,15.1303,3750.0
2005-08-18 14:10:00,23.66,23.67,23.66,23.67,2700.0,15.1239,15.1303,15.1239,15.1303,2700.0
2005-08-18 14:15:00,23.66,23.67,23.65,23.66,4650.0,15.1239,15.1303,15.1175,15.1239,4650.0
2005-08-18 14:20:00,23.66,23.68,23.65,23.67,5550.0,15.1239,15.1367,15.1175,15.1303,5550.0
2005-08-18 14:25:00,23.67,23.68,23.66,23.66,3300.0,15.1303,15.1367,15.1239,15.1239,3300.0
2005-08-18 14:30:00,23.63,23.65,23.63,23.65,4050.0,15.1048,15.1175,15.1048,15.1175,4050.0
2005-08-18 14:35:00,23.65,23.69,23.64,23.69,4350.0,15.1175,15.1431,15.1112,15.1431,4350.0
2005-08-18 14:40:00,23.68,23.69,23.67,23.69,3750.0,15.1367,15.1431,15.1303,15.1431,3750.0
2005-08-18 14:45:00,23.68,23.68,23.65,23.65,5250.0,15.1367,15.1367,15.1175,15.1175,5250.0
2005-08-18 14:50:00,23.65,23.67,23.65,23.67,4200.0,15.1175,15.1303,15.1175,15.1303,4200.0
2005-08-18 14:55:00,23.67,23.67,23.67,23.67,1200.0,15.1303,15.1303,15.1303,15.1303,1200.0
2005-08-18 15:00:00,23.67,23.67,23.67,23.67,6300.0,15.1303,15.1303,15.1303,15.1303,6300.0
2005-08-18 15:05:00,23.66,23.67,23.66,23.67,2700.0,15.1239,15.1303,15.1239,15.1303,2700.0
2005-08-18 15:10:00,23.66,23.69,23.66,23.68,4800.0,15.1239,15.1431,15.1239,15.1367,4800.0
2005-08-18 15:15:00,23.67,23.67,23.65,23.66,6300.0,15.1303,15.1303,15.1175,15.1239,6300.0
2005-08-18 15:20:00,23.67,23.67,23.63,23.63,7050.0,15.1303,15.1303,15.1048,15.1048,7050.0
2005-08-18 15:25:00,23.63,23.65,23.63,23.65,3000.0,15.1048,15.1175,15.1048,15.1175,3000.0
2005-08-18 15:30:00,23.64,23.66,23.64,23.65,10200.0,15.1112,15.1239,15.1112,15.1175,10200.0
2005-08-18 15:35:00,23.65,23.67,23.65,23.65,8100.0,15.1175,15.1303,15.1175,15.1175,8100.0
2005-08-18 15:40:00,23.65,23.67,23.65,23.67,9000.0,15.1175,15.1303,15.1175,15.1303,9000.0
2005-08-18 15:45:00,23.68,23.71,23.68,23.69,9600.0,15.1367,15.1559,15.1367,15.1431,9600.0
2005-08-18 15:50:00,23.69,23.69,23.66,23.67,10200.0,15.1431,15.1431,15.1239,15.1303,10200.0
2005-08-18 15:55:00,23.67,23.67,23.6,23.65,18900.0,15.1303,15.1303,15.0856,15.1175,18900.0
2005-08-19 09:30:00,23.67,23.67,23.66,23.67,2850.0,15.1303,15.1303,15.1239,15.1303,2850.0
2005-08-19 09:35:00,23.65,23.67,23.65,23.67,4500.0,15.1175,15.1303,15.1175,15.1303,4500.0
2005-08-19 09:40:00,23.67,23.67,23.6,23.6,5100.0,15.1303,15.1303,15.0856,15.0856,5100.0
2005-08-19 09:45:00,23.6,23.67,23.6,23.63,6150.0,15.0856,15.1303,15.0856,15.1048,6150.0
2005-08-19 09:50:00,23.63,23.67,23.6,23.67,1800.0,15.1048,15.1303,15.0856,15.1303,1800.0
2005-08-19 09:55:00,23.65,23.67,23.65,23.65,750.0,15.1175,15.1303,15.1175,15.1175,750.0
2005-08-19 10:00:00,23.67,23.67,23.65,23.67,1350.0,15.1303,15.1303,15.1175,15.1303,1350.0
2005-08-19 10:05:00,23.67,23.68,23.67,23.68,1500.0,15.1303,15.1367,15.1303,15.1367,1500.0
2005-08-19 10:10:00,23.67,23.68,23.67,23.67,4350.0,15.1303,15.1367,15.1303,15.1303,4350.0
2005-08-19 10:15:00,23.67,23.68,23.63,23.63,5400.0,15.1303,15.1367,15.1048,15.1048,5400.0
2005-08-19 10:20:00,23.63,23.65,23.63,23.63,2100.0,15.1048,15.1175,15.1048,15.1048,2100.0
2005-08-19 10:25:00,23.63,23.64,23.62,23.62,5550.0,15.1048,15.1112,15.0984,15.0984,5550.0
2005-08-19 10:30:00,23.6,23.62,23.6,23.61,1950.0,15.0856,15.0984,15.0856,15.092,1950.0
2005-08-19 10:35:00,23.62,23.63,23.62,23.62,2550.0,15.0984,15.1048,15.0984,15.0984,2550.0
2005-08-19 10:40:00,23.63,23.63,23.62,23.62,1350.0,15.1048,15.1048,15.0984,15.0984,1350.0
2005-08-19 10:45:00,23.61,23.63,23.61,23.63,1350.0,15.092,15.1048,15.092,15.1048,1350.0
2005-08-19 10:50:00,23.62,23.62,23.59,23.59,4800.0,15.0984,15.0984,15.0792,15.0792,4800.0
2005-08-19 10:55:00,23.57,23.59,23.57,23.59,4650.0,15.0664,15.0792,15.0664,15.0792,4650.0
2005-08-19 11:00:00,23.59,23.62,23.59,23.62,1500.0,15.0792,15.0984,15.0792,15.0984,1500.0
2005-08-19 11:05:00,23.61,23.64,23.61,23.64,1650.0,15.092,15.1112,15.092,15.1112,1650.0
2005-08-19 11:10:00,23.65,23.69,23.65,23.69,8250.0,15.1175,15.1431,15.1175,15.1431,8250.0
2005-08-19 11:15:00,23.69,23.69,23.67,23.68,3000.0,15.1431,15.1431,15.1303,15.1367,3000.0
2005-08-19 11:20:00,23.69,23.71,23.69,23.7,3900.0,15.1431,15.1559,15.1431,15.1495,3900.0
2005-08-19 11:25:00,23.71,23.71,23.7,23.7,1350.0,15.1559,15.1559,15.1495,15.1495,1350.0
2005-08-19 11:30:00,23.69,23.69,23.68,23.68,600.0,15.1431,15.1431,15.1367,15.1367,600.0
2005-08-19 11:35:00,23.68,23.7,23.68,23.7,1350.0,15.1367,15.1495,15.1367,15.1495,1350.0
2005-08-19 11:40:00,23.71,23.74,23.71,23.74,3150.0,15.1559,15.1751,15.1559,15.1751,3150.0
2005-08-19 11:45:00,23.75,23.76,23.75,23.75,3300.0,15.1815,15.1879,15.1815,15.1815,3300.0
2005-08-19 11:50:00,23.76,23.77,23.76,23.77,900.0,15.1879,15.1943,15.1879,15.1943,900.0
2005-08-19 11:55:00,23.77,23.77,23.76,23.77,2400.0,15.1943,15.1943,15.1879,15.1943,2400.0
2005-08-19 12:00:00,23.77,23.77,23.73,23.73,6900.0,15.1943,15.1943,15.1687,15.1687,6900.0
2005-08-19 12:05:00,23.73,23.75,23.73,23.75,1950.0,15.1687,15.1815,15.1687,15.1815,1950.0
2005-08-19 12:10:00,23.77,23.77,23.75,23.76,900.0,15.1943,15.1943,15.1815,15.1879,900.0
2005-08-19 12:15:00,23.76,23.76,23.75,23.75,750.0,15.1879,15.1879,15.1815,15.1815,750.0
2005-08-19 12:20:00,23.75,23.76,23.75,23.75,600.0,15.1815,15.1879,15.1815,15.1815,600.0
2005-08-19 12:25:00,23.75,23.75,23.75,23.75,450.0,15.1815,15.1815,15.1815,15.1815,450.0
2005-08-19 12:30:00,23.75,23.75,23.72,23.72,1650.0,15.1815,15.1815,15.1623,15.1623,1650.0
2005-08-19 12:35:00,23.72,23.72,23.71,23.71,1200.0,15.1623,15.1623,15.1559,15.1559,1200.0
2005-08-19 12:40:00,23.72,23.72,23.72,23.72,1350.0,15.1623,15.1623,15.1623,15.1623,1350.0
2005-08-19 12:45:00,23.71,23.73,23.71,23.73,750.0,15.1559,15.1687,15.1559,15.1687,750.0
2005-08-19 12:50:00,23.73,23.74,23.73,23.74,750.0,15.1687,15.1751,15.1687,15.1751,750.0
2005-08-19 12:55:00,23.76,23.76,23.74,23.74,900.0,15.1879,15.1879,15.1751,15.1751,900.0
2005-08-19 13:00:00,23.74,23.75,23.74,23.75,600.0,15.1751,15.1815,15.1751,15.1815,600.0
2005-08-19 13:05:00,23.75,23.75,23.74,23.74,750.0,15.1815,15.1815,15.1751,15.1751,750.0
2005-08-19 13:10:00,23.74,23.74,23.7,23.73,4050.0,15.1751,15.1751,15.1495,15.1687,4050.0
2005-08-19 13:15:00,23.71,23.71,23.67,23.67,2100.0,15.1559,15.1559,15.1303,15.1303,2100.0
2005-08-19 13:20:00,23.67,23.68,23.67,23.68,900.0,15.1303,15.1367,15.1303,15.1367,900.0
2005-08-19 13:25:00,23.7,23.7,23.69,23.69,1500.0,15.1495,15.1495,15.1431,15.1431,1500.0
2005-08-19 13:30:00,23.7,23.7,23.67,23.68,15000.0,15.1495,15.1495,15.1303,15.1367,15000.0
2005-08-19 13:35:00,23.69,23.7,23.69,23.69,600.0,15.1431,15.1495,15.1431,15.1431,600.0
2005-08-19 13:40:00,23.69,23.7,23.69,23.7,1350.0,15.1431,15.1495,15.1431,15.1495,1350.0
2005-08-19 13:45:00,23.71,23.72,23.7,23.72,2100.0,15.1559,15.1623,15.1495,15.1623,2100.0
2005-08-19 13:50:00,23.72,23.73,23.72,23.73,1200.0,15.1623,15.1687,15.1623,15.1687,1200.0
2005-08-19 13:55:00,23.73,23.76,23.73,23.75,1950.0,15.1687,15.1879,15.1687,15.1815,1950.0
2005-08-19 14:00:00,23.75,23.76,23.75,23.75,2250.0,15.1815,15.1879,15.1815,15.1815,2250.0
2005-08-19 14:05:00,23.77,23.77,23.76,23.76,1800.0,15.1943,15.1943,15.1879,15.1879,1800.0
2005-08-19 14:10:00,23.76,23.76,23.76,23.76,1050.0,15.1879,15.1879,15.1879,15.1879,1050.0
2005-08-19 14:15:00,23.76,23.76,23.76,23.76,900.0,15.1879,15.1879,15.1879,15.1879,900.0
2005-08-19 14:20:00,23.76,23.77,23.76,23.77,3300.0,15.1879,15.1943,15.1879,15.1943,3300.0
2005-08-19 14:25:00,23.77,23.79,23.77,23.79,4950.0,15.1943,15.207,15.1943,15.207,4950.0
2005-08-19 14:30:00,23.79,23.79,23.77,23.77,3600.0,15.207,15.207,15.1943,15.1943,3600.0
2005-08-19 14:35:00,23.76,23.77,23.76,23.77,750.0,15.1879,15.1943,15.1879,15.1943,750.0
2005-08-19 14:40:00,23.77,23.77,23.77,23.77,2400.0,15.1943,15.1943,15.1943,15.1943,2400.0
2005-08-19 14:45:00,23.77,23.77,23.76,23.76,1200.0,15.1943,15.1943,15.1879,15.1879,1200.0
2005-08-19 14:50:00,23.77,23.79,23.77,23.79,1650.0,15.1943,15.207,15.1943,15.207,1650.0
2005-08-19 14:55:00,23.79,23.79,23.79,23.79,3000.0,15.207,15.207,15.207,15.207,3000.0
2005-08-19 15:00:00,23.78,23.79,23.77,23.78,2250.0,15.2006,15.207,15.1943,15.2006,2250.0
2005-08-19 15:05:00,23.77,23.77,23.77,23.77,2100.0,15.1943,15.1943,15.1943,15.1943,2100.0
2005-08-19 15:10:00,23.77,23.78,23.77,23.78,450.0,15.1943,15.2006,15.1943,15.2006,450.0
2005-08-19 15:15:00,23.77,23.77,23.77,23.77,1200.0,15.1943,15.1943,15.1943,15.1943,1200.0
2005-08-19 15:20:00,23.76,23.76,23.76,23.76,2400.0,15.1879,15.1879,15.1879,15.1879,2400.0
2005-08-19 15:25:00,23.77,23.83,23.77,23.83,5850.0,15.1943,15.2326,15.1943,15.2326,5850.0
2005-08-19 15:30:00,23.83,23.83,23.81,23.81,10650.0,15.2326,15.2326,15.2198,15.2198,10650.0
2005-08-19 15:35:00,23.8,23.8,23.77,23.78,7350.0,15.2134,15.2134,15.1943,15.2006,7350.0
2005-08-19 15:40:00,23.78,23.81,23.78,23.8,2850.0,15.2006,15.2198,15.2006,15.2134,2850.0
2005-08-19 15:45:00,23.8,23.83,23.8,23.82,29400.0,15.2134,15.2326,15.2134,15.2262,29400.0
2005-08-19 15:50:00,23.81,23.81,23.79,23.79,11100.0,15.2198,15.2198,15.207,15.207,11100.0
2005-08-19 15:55:00,23.79,23.81,23.79,23.81,22950.0,15.207,15.2198,15.207,15.2198,22950.0
2005-08-22 09:35:00,23.81,23.87,23.8,23.81,20700.0,15.2198,15.2582,15.2134,15.2198,20700.0
2005-08-22 09:40:00,23.77,23.77,23.75,23.77,7500.0,15.1943,15.1943,15.1815,15.1943,7500.0
2005-08-22 09:45:00,23.77,23.81,23.77,23.78,36450.0,15.1943,15.2198,15.1943,15.2006,36450.0
2005-08-22 09:50:00,23.79,23.79,23.78,23.78,1650.0,15.207,15.207,15.2006,15.2006,1650.0
2005-08-22 09:55:00,23.81,23.81,23.76,23.77,2850.0,15.2198,15.2198,15.1879,15.1943,2850.0
2005-08-22 10:00:00,23.76,23.77,23.76,23.77,4800.0,15.1879,15.1943,15.1879,15.1943,4800.0
2005-08-22 10:05:00,23.73,23.83,23.73,23.83,6300.0,15.1687,15.2326,15.1687,15.2326,6300.0
2005-08-22 10:10:00,23.83,23.83,23.8,23.81,2250.0,15.2326,15.2326,15.2134,15.2198,2250.0
2005-08-22 10:15:00,23.82,23.82,23.79,23.8,2100.0,15.2262,15.2262,15.207,15.2134,2100.0
2005-08-22 10:20:00,23.79,23.81,23.76,23.81,9900.0,15.207,15.2198,15.1879,15.2198,9900.0
2005-08-22 10:25:00,23.81,23.81,23.75,23.77,4050.0,15.2198,15.2198,15.1815,15.1943,4050.0
2005-08-22 10:30:00,23.77,23.79,23.77,23.77,1350.0,15.1943,15.207,15.1943,15.1943,1350.0
2005-08-22 10:35:00,23.78,23.78,23.72,23.74,6900.0,15.2006,15.2006,15.1623,15.1751,6900.0
2005-08-22 10:40:00,23.74,23.76,23.74,23.75,2250.0,15.1751,15.1879,15.1751,15.1815,2250.0
2005-08-22 10:45:00,23.75,23.79,23.74,23.79,108900.0,15.1815,15.207,15.1751,15.207,108900.0
2005-08-22 10:50:00,23.79,23.87,23.79,23.85,9300.0,15.207,15.2582,15.207,15.2454,9300.0
2005-08-22 10:55:00,23.85,23.89,23.85,23.89,4050.0,15.2454,15.271,15.2454,15.271,4050.0
2005-08-22 11:00:00,23.89,23.93,23.89,23.89,5100.0,15.271,15.2965,15.271,15.271,5100.0
2005-08-22 11:05:00,23.91,23.91,23.89,23.9,9450.0,15.2837,15.2837,15.271,15.2774,9450.0
2005-08-22 11:10:00,23.89,23.89,23.88,23.89,4950.0,15.271,15.271,15.2646,15.271,4950.0
2005-08-22 11:15:00,23.89,23.89,23.87,23.87,10350.0,15.271,15.271,15.2582,15.2582,10350.0
2005-08-22 11:20:00,23.87,23.87,23.85,23.86,3450.0,15.2582,15.2582,15.2454,15.2518,3450.0
2005-08-22 11:25:00,23.85,23.87,23.85,23.86,4500.0,15.2454,15.2582,15.2454,15.2518,4500.0
2005-08-22 11:30:00,23.85,23.87,23.85,23.86,4350.0,15.2454,15.2582,15.2454,15.2518,4350.0
2005-08-22 11:35:00,23.87,23.87,23.87,23.87,1350.0,15.2582,15.2582,15.2582,15.2582,1350.0
2005-08-22 11:40:00,23.87,23.89,23.86,23.89,2400.0,15.2582,15.271,15.2518,15.271,2400.0
2005-08-22 11:45:00,23.88,23.88,23.87,23.87,1650.0,15.2646,15.2646,15.2582,15.2582,1650.0
2005-08-22 11:50:00,23.86,23.87,23.85,23.85,4650.0,15.2518,15.2582,15.2454,15.2454,4650.0
2005-08-22 11:55:00,23.86,23.87,23.85,23.87,1800.0,15.2518,15.2582,15.2454,15.2582,1800.0
2005-08-22 12:00:00,23.86,23.86,23.83,23.85,5700.0,15.2518,15.2518,15.2326,15.2454,5700.0
2005-08-22 12:05:00,23.84,23.84,23.77,23.79,11100.0,15.239,15.239,15.1943,15.207,11100.0
2005-08-22 12:10:00,23.78,23.79,23.77,23.77,3300.0,15.2006,15.207,15.1943,15.1943,3300.0
2005-08-22 12:15:00,23.78,23.78,23.77,23.78,4950.0,15.2006,15.2006,15.1943,15.2006,4950.0
2005-08-22 12:20:00,23.78,23.8,23.78,23.79,1950.0,15.2006,15.2134,15.2006,15.207,1950.0
2005-08-22 12:25:00,23.79,23.81,23.79,23.81,2100.0,15.207,15.2198,15.207,15.2198,2100.0
2005-08-22 12:30:00,23.79,23.8,23.78,23.78,7650.0,15.207,15.2134,15.2006,15.2006,7650.0
2005-08-22 12:35:00,23.78,23.79,23.77,23.78,4650.0,15.2006,15.207,15.1943,15.2006,4650.0
2005-08-22 12:40:00,23.79,23.79,23.79,23.79,600.0,15.207,15.207,15.207,15.207,600.0
2005-08-22 12:45:00,23.79,23.79,23.79,23.79,2700.0,15.207,15.207,15.207,15.207,2700.0
2005-08-22 12:50:00,23.79,23.79,23.79,23.79,900.0,15.207,15.207,15.207,15.207,900.0
2005-08-22 12:55:00,23.8,23.82,23.8,23.81,4950.0,15.2134,15.2262,15.2134,15.2198,4950.0
2005-08-22 13:00:00,23.81,23.82,23.81,23.81,1800.0,15.2198,15.2262,15.2198,15.2198,1800.0
2005-08-22 13:05:00,23.81,23.81,23.81,23.81,1800.0,15.2198,15.2198,15.2198,15.2198,1800.0
2005-08-22 13:10:00,23.81,23.81,23.8,23.8,3450.0,15.2198,15.2198,15.2134,15.2134,3450.0
2005-08-22 13:15:00,23.8,23.81,23.8,23.81,3150.0,15.2134,15.2198,15.2134,15.2198,3150.0
2005-08-22 13:20:00,23.8,23.81,23.79,23.81,8250.0,15.2134,15.2198,15.207,15.2198,8250.0
2005-08-22 13:25:00,23.79,23.8,23.79,23.8,5400.0,15.207,15.2134,15.207,15.2134,5400.0
2005-08-22 13:30:00,23.8,23.81,23.8,23.8,1200.0,15.2134,15.2198,15.2134,15.2134,1200.0
2005-08-22 13:35:00,23.81,23.83,23.81,23.82,1200.0,15.2198,15.2326,15.2198,15.2262,1200.0
2005-08-22 13:40:00,23.83,23.83,23.82,23.82,1050.0,15.2326,15.2326,15.2262,15.2262,1050.0
2005-08-22 13:45:00,23.83,23.85,23.83,23.85,2250.0,15.2326,15.2454,15.2326,15.2454,2250.0
2005-08-22 13:50:00,23.87,23.87,23.85,23.85,2700.0,15.2582,15.2582,15.2454,15.2454,2700.0
2005-08-22 13:55:00,23.86,23.86,23.85,23.85,1500.0,15.2518,15.2518,15.2454,15.2454,1500.0
2005-08-22 14:00:00,23.85,23.87,23.85,23.86,3600.0,15.2454,15.2582,15.2454,15.2518,3600.0
2005-08-22 14:05:00,23.87,23.87,23.87,23.87,3750.0,15.2582,15.2582,15.2582,15.2582,3750.0
2005-08-22 14:10:00,23.87,23.9,23.87,23.9,3000.0,15.2582,15.2774,15.2582,15.2774,3000.0
2005-08-22 14:15:00,23.89,23.89,23.87,23.88,1950.0,15.271,15.271,15.2582,15.2646,1950.0
2005-08-22 14:20:00,23.88,23.9,23.88,23.9,1350.0,15.2646,15.2774,15.2646,15.2774,1350.0
2005-08-22 14:25:00,23.9,23.9,23.89,23.9,2400.0,15.2774,15.2774,15.271,15.2774,2400.0
2005-08-22 14:30:00,23.91,23.91,23.87,23.87,4050.0,15.2837,15.2837,15.2582,15.2582,4050.0
2005-08-22 14:35:00,23.88,23.89,23.87,23.88,4950.0,15.2646,15.271,15.2582,15.2646,4950.0
2005-08-22 14:40:00,23.89,23.89,23.88,23.88,2250.0,15.271,15.271,15.2646,15.2646,2250.0
2005-08-22 14:45:00,23.89,23.91,23.88,23.89,4500.0,15.271,15.2837,15.2646,15.271,4500.0
2005-08-22 14:50:00,23.89,23.91,23.89,23.9,6150.0,15.271,15.2837,15.271,15.2774,6150.0
2005-08-22 14:55:00,23.89,23.89,23.87,23.87,5100.0,15.271,15.271,15.2582,15.2582,5100.0
2005-08-22 15:00:00,23.88,23.88,23.87,23.88,2850.0,15.2646,15.2646,15.2582,15.2646,2850.0
2005-08-22 15:05:00,23.89,23.89,23.87,23.87,3900.0,15.271,15.271,15.2582,15.2582,3900.0
2005-08-22 15:10:00,23.88,23.9,23.87,23.9,3150.0,15.2646,15.2774,15.2582,15.2774,3150.0
2005-08-22 15:15:00,23.89,23.89,23.88,23.89,6600.0,15.271,15.271,15.2646,15.271,6600.0
2005-08-22 15:20:00,23.89,23.89,23.88,23.89,5100.0,15.271,15.271,15.2646,15.271,5100.0
2005-08-22 15:25:00,23.89,23.89,23.87,23.88,11250.0,15.271,15.271,15.2582,15.2646,11250.0
2005-08-22 15:30:00,23.87,23.91,23.87,23.91,4350.0,15.2582,15.2837,15.2582,15.2837,4350.0
2005-08-22 15:35:00,23.91,23.93,23.9,23.91,5400.0,15.2837,15.2965,15.2774,15.2837,5400.0
2005-08-22 15:40:00,23.92,23.93,23.91,23.92,7200.0,15.2901,15.2965,15.2837,15.2901,7200.0
2005-08-22 15:45:00,23.92,23.93,23.92,23.93,6900.0,15.2901,15.2965,15.2901,15.2965,6900.0
2005-08-22 15:50:00,23.92,23.94,23.92,23.93,21750.0,15.2901,15.3029,15.2901,15.2965,21750.0
2005-08-22 15:55:00,23.93,23.97,23.93,23.97,40650.0,15.2965,15.3221,15.2965,15.3221,40650.0
2005-08-23 09:30:00,24.0,24.03,24.0,24.03,3000.0,15.3413,15.3604,15.3413,15.3604,3000.0
2005-08-23 09:35:00,24.03,24.03,23.97,23.97,1650.0,15.3604,15.3604,15.3221,15.3221,1650.0
2005-08-23 09:40:00,23.94,23.95,23.91,23.95,7050.0,15.3029,15.3093,15.2837,15.3093,7050.0
2005-08-23 09:45:00,23.93,23.96,23.93,23.96,2700.0,15.2965,15.3157,15.2965,15.3157,2700.0
2005-08-23 09:50:00,23.95,23.95,23.95,23.95,750.0,15.3093,15.3093,15.3093,15.3093,750.0
2005-08-23 09:55:00,23.95,23.99,23.94,23.99,2850.0,15.3093,15.3349,15.3029,15.3349,2850.0
2005-08-23 10:00:00,23.98,23.98,23.91,23.95,1800.0,15.3285,15.3285,15.2837,15.3093,1800.0
2005-08-23 10:05:00,23.93,23.93,23.9,23.93,1950.0,15.2965,15.2965,15.2774,15.2965,1950.0
2005-08-23 10:10:00,23.93,23.93,23.91,23.91,1650.0,15.2965,15.2965,15.2837,15.2837,1650.0
2005-08-23 10:15:00,23.91,23.93,23.91,23.91,3300.0,15.2837,15.2965,15.2837,15.2837,3300.0
2005-08-23 10:20:00,23.91,23.91,23.89,23.9,2550.0,15.2837,15.2837,15.271,15.2774,2550.0
2005-08-23 10:25:00,23.89,23.89,23.89,23.89,450.0,15.271,15.271,15.271,15.271,450.0
2005-08-23 10:30:00,23.89,23.89,23.88,23.88,1050.0,15.271,15.271,15.2646,15.2646,1050.0
2005-08-23 10:35:00,23.88,23.88,23.87,23.88,3000.0,15.2646,15.2646,15.2582,15.2646,3000.0
2005-08-23 10:40:00,23.88,23.88,23.83,23.83,3600.0,15.2646,15.2646,15.2326,15.2326,3600.0
2005-08-23 10:45:00,23.85,23.88,23.85,23.88,4500.0,15.2454,15.2646,15.2454,15.2646,4500.0
2005-08-23 10:50:00,23.88,23.88,23.87,23.87,4050.0,15.2646,15.2646,15.2582,15.2582,4050.0
2005-08-23 10:55:00,23.87,23.88,23.87,23.88,900.0,15.2582,15.2646,15.2582,15.2646,900.0
2005-08-23 11:00:00,23.87,23.88,23.87,23.87,5550.0,15.2582,15.2646,15.2582,15.2582,5550.0
2005-08-23 11:05:00,23.87,23.87,23.84,23.87,5550.0,15.2582,15.2582,15.239,15.2582,5550.0
2005-08-23 11:10:00,23.85,23.87,23.85,23.86,5400.0,15.2454,15.2582,15.2454,15.2518,5400.0
2005-08-23 11:15:00,23.85,23.87,23.85,23.87,2850.0,15.2454,15.2582,15.2454,15.2582,2850.0
2005-08-23 11:20:00,23.87,23.87,23.84,23.84,2100.0,15.2582,15.2582,15.239,15.239,2100.0
2005-08-23 11:25:00,23.85,23.86,23.85,23.85,5400.0,15.2454,15.2518,15.2454,15.2454,5400.0
2005-08-23 11:30:00,23.85,23.87,23.85,23.87,4350.0,15.2454,15.2582,15.2454,15.2582,4350.0
2005-08-23 11:35:00,23.87,23.88,23.87,23.87,4050.0,15.2582,15.2646,15.2582,15.2582,4050.0
2005-08-23 11:40:00,23.87,23.87,23.85,23.85,6600.0,15.2582,15.2582,15.2454,15.2454,6600.0
2005-08-23 11:45:00,23.85,23.86,23.85,23.85,5550.0,15.2454,15.2518,15.2454,15.2454,5550.0
2005-08-23 11:50:00,23.85,23.85,23.85,23.85,1800.0,15.2454,15.2454,15.2454,15.2454,1800.0
2005-08-23 11:55:00,23.84,23.84,23.83,23.83,3000.0,15.239,15.239,15.2326,15.2326,3000.0
2005-08-23 12:00:00,23.83,23.83,23.83,23.83,4800.0,15.2326,15.2326,15.2326,15.2326,4800.0
2005-08-23 12:05:00,23.81,23.81,23.8,23.8,450.0,15.2198,15.2198,15.2134,15.2134,450.0
2005-08-23 12:10:00,23.8,23.8,23.76,23.76,5100.0,15.2134,15.2134,15.1879,15.1879,5100.0
2005-08-23 12:15:00,23.75,23.75,23.75,23.75,300.0,15.1815,15.1815,15.1815,15.1815,300.0
2005-08-23 12:20:00,23.74,23.75,23.74,23.75,3450.0,15.1751,15.1815,15.1751,15.1815,3450.0
2005-08-23 12:25:00,23.75,23.76,23.75,23.76,2100.0,15.1815,15.1879,15.1815,15.1879,2100.0
2005-08-23 12:30:00,23.76,23.77,23.75,23.76,2400.0,15.1879,15.1943,15.1815,15.1879,2400.0
2005-08-23 12:35:00,23.75,23.75,23.75,23.75,900.0,15.1815,15.1815,15.1815,15.1815,900.0
2005-08-23 12:40:00,23.75,23.75,23.75,23.75,2250.0,15.1815,15.1815,15.1815,15.1815,2250.0
2005-08-23 12:45:00,23.75,23.76,23.75,23.76,600.0,15.1815,15.1879,15.1815,15.1879,600.0
2005-08-23 12:50:00,23.76,23.79,23.76,23.79,4050.0,15.1879,15.207,15.1879,15.207,4050.0
2005-08-23 12:55:00,23.78,23.79,23.78,23.79,2250.0,15.2006,15.207,15.2006,15.207,2250.0
2005-08-23 13:00:00,23.8,23.8,23.8,23.8,150.0,15.2134,15.2134,15.2134,15.2134,150.0
2005-08-23 13:05:00,23.79,23.79,23.79,23.79,1350.0,15.207,15.207,15.207,15.207,1350.0
2005-08-23 13:10:00,23.79,23.79,23.79,23.79,1650.0,15.207,15.207,15.207,15.207,1650.0
2005-08-23 13:15:00,23.79,23.79,23.79,23.79,1350.0,15.207,15.207,15.207,15.207,1350.0
2005-08-23 13:20:00,23.77,23.77,23.77,23.77,1950.0,15.1943,15.1943,15.1943,15.1943,1950.0
2005-08-23 13:25:00,23.77,23.79,23.77,23.79,4800.0,15.1943,15.207,15.1943,15.207,4800.0
2005-08-23 13:30:00,23.79,23.79,23.77,23.79,6300.0,15.207,15.207,15.1943,15.207,6300.0
2005-08-23 13:35:00,23.79,23.79,23.79,23.79,0.0,15.207,15.207,15.207,15.207,0.0
2005-08-23 13:40:00,23.79,23.83,23.77,23.83,5550.0,15.207,15.2326,15.1943,15.2326,5550.0
2005-08-23 13:45:00,23.83,23.83,23.83,23.83,1350.0,15.2326,15.2326,15.2326,15.2326,1350.0
2005-08-23 13:50:00,23.83,23.83,23.83,23.83,900.0,15.2326,15.2326,15.2326,15.2326,900.0
2005-08-23 13:55:00,23.82,23.82,23.82,23.82,1650.0,15.2262,15.2262,15.2262,15.2262,1650.0
2005-08-23 14:00:00,23.81,23.85,23.81,23.85,4650.0,15.2198,15.2454,15.2198,15.2454,4650.0
2005-08-23 14:05:00,23.85,23.85,23.83,23.84,1500.0,15.2454,15.2454,15.2326,15.239,1500.0
2005-08-23 14:10:00,23.83,23.83,23.82,23.83,600.0,15.2326,15.2326,15.2262,15.2326,600.0
2005-08-23 14:15:00,23.84,23.84,23.83,23.83,1350.0,15.239,15.239,15.2326,15.2326,1350.0
2005-08-23 14:20:00,23.83,23.85,23.83,23.83,3300.0,15.2326,15.2454,15.2326,15.2326,3300.0
2005-08-23 14:25:00,23.83,23.83,23.82,23.82,3300.0,15.2326,15.2326,15.2262,15.2262,3300.0
2005-08-23 14:30:00,23.82,23.83,23.82,23.83,2400.0,15.2262,15.2326,15.2262,15.2326,2400.0
2005-08-23 14:35:00,23.83,23.85,23.83,23.85,2250.0,15.2326,15.2454,15.2326,15.2454,2250.0
2005-08-23 14:40:00,23.85,23.86,23.85,23.85,1950.0,15.2454,15.2518,15.2454,15.2454,1950.0
2005-08-23 14:45:00,23.86,23.86,23.85,23.85,2850.0,15.2518,15.2518,15.2454,15.2454,2850.0
2005-08-23 14:50:00,23.85,23.85,23.82,23.82,3300.0,15.2454,15.2454,15.2262,15.2262,3300.0
2005-08-23 14:55:00,23.82,23.83,23.82,23.82,2250.0,15.2262,15.2326,15.2262,15.2262,2250.0
2005-08-23 15:00:00,23.82,23.82,23.82,23.82,4350.0,15.2262,15.2262,15.2262,15.2262,4350.0
2005-08-23 15:05:00,23.81,23.83,23.79,23.81,23400.0,15.2198,15.2326,15.207,15.2198,23400.0
2005-08-23 15:10:00,23.81,23.84,23.81,23.84,6150.0,15.2198,15.239,15.2198,15.239,6150.0
2005-08-23 15:15:00,23.83,23.83,23.82,23.82,2850.0,15.2326,15.2326,15.2262,15.2262,2850.0
2005-08-23 15:20:00,23.82,23.83,23.82,23.83,4650.0,15.2262,15.2326,15.2262,15.2326,4650.0
2005-08-23 15:25:00,23.84,23.85,23.83,23.84,4050.0,15.239,15.2454,15.2326,15.239,4050.0
2005-08-23 15:30:00,23.84,23.85,23.83,23.83,8850.0,15.239,15.2454,15.2326,15.2326,8850.0
2005-08-23 15:35:00,23.83,23.83,23.83,23.83,6900.0,15.2326,15.2326,15.2326,15.2326,6900.0
2005-08-23 15:40:00,23.83,23.83,23.83,23.83,4800.0,15.2326,15.2326,15.2326,15.2326,4800.0
2005-08-23 15:45:00,23.83,23.83,23.82,23.83,3000.0,15.2326,15.2326,15.2262,15.2326,3000.0
2005-08-23 15:50:00,23.83,23.84,23.82,23.84,11400.0,15.2326,15.239,15.2262,15.239,11400.0
2005-08-23 15:55:00,23.83,23.85,23.83,23.85,18300.0,15.2326,15.2454,15.2326,15.2454,18300.0
2005-08-24 09:30:00,23.83,23.85,23.83,23.85,4650.0,15.2326,15.2454,15.2326,15.2454,4650.0
2005-08-24 09:35:00,23.83,23.83,23.79,23.82,3450.0,15.2326,15.2326,15.207,15.2262,3450.0
2005-08-24 09:40:00,23.83,23.83,23.72,23.77,12300.0,15.2326,15.2326,15.1623,15.1943,12300.0
2005-08-24 09:45:00,23.76,23.79,23.76,23.79,5550.0,15.1879,15.207,15.1879,15.207,5550.0
2005-08-24 09:50:00,23.78,23.78,23.75,23.77,5100.0,15.2006,15.2006,15.1815,15.1943,5100.0
2005-08-24 09:55:00,23.77,23.77,23.73,23.73,3600.0,15.1943,15.1943,15.1687,15.1687,3600.0
2005-08-24 10:00:00,23.72,23.74,23.72,23.73,9900.0,15.1623,15.1751,15.1623,15.1687,9900.0
2005-08-24 10:05:00,23.74,23.77,23.73,23.75,5550.0,15.1751,15.1943,15.1687,15.1815,5550.0
2005-08-24 10:10:00,23.75,23.76,23.75,23.75,5250.0,15.1815,15.1879,15.1815,15.1815,5250.0
2005-08-24 10:15:00,23.75,23.77,23.75,23.75,15600.0,15.1815,15.1943,15.1815,15.1815,15600.0
2005-08-24 10:20:00,23.75,23.75,23.74,23.75,6600.0,15.1815,15.1815,15.1751,15.1815,6600.0
2005-08-24 10:25:00,23.74,23.74,23.73,23.73,7800.0,15.1751,15.1751,15.1687,15.1687,7800.0
2005-08-24 10:30:00,23.74,23.77,23.74,23.77,13650.0,15.1751,15.1943,15.1751,15.1943,13650.0
2005-08-24 10:35:00,23.77,23.81,23.77,23.78,6300.0,15.1943,15.2198,15.1943,15.2006,6300.0
2005-08-24 10:40:00,23.78,23.79,23.77,23.78,3900.0,15.2006,15.207,15.1943,15.2006,3900.0
2005-08-24 10:45:00,23.78,23.83,23.78,23.81,6000.0,15.2006,15.2326,15.2006,15.2198,6000.0
2005-08-24 10:50:00,23.81,23.81,23.78,23.8,7800.0,15.2198,15.2198,15.2006,15.2134,7800.0
2005-08-24 10:55:00,23.8,23.81,23.73,23.73,16950.0,15.2134,15.2198,15.1687,15.1687,16950.0
2005-08-24 11:00:00,23.77,23.8,23.74,23.78,4050.0,15.1943,15.2134,15.1751,15.2006,4050.0
2005-08-24 11:05:00,23.78,23.78,23.72,23.74,16200.0,15.2006,15.2006,15.1623,15.1751,16200.0
2005-08-24 11:10:00,23.74,23.74,23.72,23.73,3150.0,15.1751,15.1751,15.1623,15.1687,3150.0
2005-08-24 11:15:00,23.73,23.73,23.72,23.72,4800.0,15.1687,15.1687,15.1623,15.1623,4800.0
2005-08-24 11:20:00,23.71,23.73,23.71,23.73,3900.0,15.1559,15.1687,15.1559,15.1687,3900.0
2005-08-24 11:25:00,23.73,23.73,23.71,23.71,2250.0,15.1687,15.1687,15.1559,15.1559,2250.0
2005-08-24 11:30:00,23.7,23.71,23.68,23.7,9900.0,15.1495,15.1559,15.1367,15.1495,9900.0
2005-08-24 11:35:00,23.7,23.71,23.69,23.69,11700.0,15.1495,15.1559,15.1431,15.1431,11700.0
2005-08-24 11:40:00,23.69,23.69,23.69,23.69,2400.0,15.1431,15.1431,15.1431,15.1431,2400.0
2005-08-24 11:45:00,23.69,23.69,23.68,23.69,3300.0,15.1431,15.1431,15.1367,15.1431,3300.0
2005-08-24 11:50:00,23.68,23.7,23.68,23.7,2250.0,15.1367,15.1495,15.1367,15.1495,2250.0
2005-08-24 11:55:00,23.69,23.73,23.69,23.71,3000.0,15.1431,15.1687,15.1431,15.1559,3000.0
2005-08-24 12:00:00,23.73,23.74,23.71,23.71,3750.0,15.1687,15.1751,15.1559,15.1559,3750.0
2005-08-24 12:05:00,23.72,23.72,23.71,23.72,2400.0,15.1623,15.1623,15.1559,15.1623,2400.0
2005-08-24 12:10:00,23.71,23.73,23.7,23.73,4800.0,15.1559,15.1687,15.1495,15.1687,4800.0
2005-08-24 12:15:00,23.74,23.75,23.72,23.75,5250.0,15.1751,15.1815,15.1623,15.1815,5250.0
2005-08-24 12:20:00,23.74,23.75,23.74,23.75,1500.0,15.1751,15.1815,15.1751,15.1815,1500.0
2005-08-24 12:25:00,23.74,23.8,23.74,23.79,4050.0,15.1751,15.2134,15.1751,15.207,4050.0
2005-08-24 12:30:00,23.77,23.79,23.77,23.77,7950.0,15.1943,15.207,15.1943,15.1943,7950.0
2005-08-24 12:35:00,23.77,23.77,23.77,23.77,1200.0,15.1943,15.1943,15.1943,15.1943,1200.0
2005-08-24 12:40:00,23.77,23.77,23.77,23.77,450.0,15.1943,15.1943,15.1943,15.1943,450.0
2005-08-24 12:45:00,23.77,23.77,23.77,23.77,5400.0,15.1943,15.1943,15.1943,15.1943,5400.0
2005-08-24 12:50:00,23.77,23.78,23.77,23.78,1500.0,15.1943,15.2006,15.1943,15.2006,1500.0
2005-08-24 12:55:00,23.78,23.8,23.78,23.78,3600.0,15.2006,15.2134,15.2006,15.2006,3600.0
2005-08-24 13:00:00,23.77,23.77,23.77,23.77,900.0,15.1943,15.1943,15.1943,15.1943,900.0
2005-08-24 13:05:00,23.77,23.77,23.77,23.77,3900.0,15.1943,15.1943,15.1943,15.1943,3900.0
2005-08-24 13:10:00,23.79,23.79,23.77,23.78,3300.0,15.207,15.207,15.1943,15.2006,3300.0
2005-08-24 13:15:00,23.77,23.79,23.77,23.79,3750.0,15.1943,15.207,15.1943,15.207,3750.0
2005-08-24 13:20:00,23.77,23.79,23.77,23.77,3900.0,15.1943,15.207,15.1943,15.1943,3900.0
2005-08-24 13:25:00,23.78,23.79,23.78,23.78,1950.0,15.2006,15.207,15.2006,15.2006,1950.0
2005-08-24 13:30:00,23.77,23.78,23.77,23.78,2250.0,15.1943,15.2006,15.1943,15.2006,2250.0
2005-08-24 13:35:00,23.78,23.78,23.77,23.77,8250.0,15.2006,15.2006,15.1943,15.1943,8250.0
2005-08-24 13:40:00,23.77,23.78,23.77,23.77,600.0,15.1943,15.2006,15.1943,15.1943,600.0
2005-08-24 13:45:00,23.77,23.77,23.77,23.77,900.0,15.1943,15.1943,15.1943,15.1943,900.0
2005-08-24 13:50:00,23.77,23.77,23.77,23.77,4650.0,15.1943,15.1943,15.1943,15.1943,4650.0
2005-08-24 13:55:00,23.77,23.77,23.77,23.77,2100.0,15.1943,15.1943,15.1943,15.1943,2100.0
2005-08-24 14:00:00,23.77,23.78,23.77,23.77,4200.0,15.1943,15.2006,15.1943,15.1943,4200.0
2005-08-24 14:05:00,23.77,23.82,23.77,23.82,12300.0,15.1943,15.2262,15.1943,15.2262,12300.0
2005-08-24 14:10:00,23.81,23.81,23.81,23.81,1950.0,15.2198,15.2198,15.2198,15.2198,1950.0
2005-08-24 14:15:00,23.81,23.81,23.8,23.8,5700.0,15.2198,15.2198,15.2134,15.2134,5700.0
2005-08-24 14:20:00,23.79,23.79,23.77,23.77,3900.0,15.207,15.207,15.1943,15.1943,3900.0
2005-08-24 14:25:00,23.77,23.78,23.77,23.77,6150.0,15.1943,15.2006,15.1943,15.1943,6150.0
2005-08-24 14:30:00,23.77,23.8,23.77,23.77,4050.0,15.1943,15.2134,15.1943,15.1943,4050.0
2005-08-24 14:35:00,23.78,23.78,23.77,23.77,11550.0,15.2006,15.2006,15.1943,15.1943,11550.0
2005-08-24 14:40:00,23.77,23.78,23.77,23.78,4500.0,15.1943,15.2006,15.1943,15.2006,4500.0
2005-08-24 14:45:00,23.79,23.79,23.77,23.77,3150.0,15.207,15.207,15.1943,15.1943,3150.0
2005-08-24 14:50:00,23.77,23.77,23.77,23.77,3750.0,15.1943,15.1943,15.1943,15.1943,3750.0
2005-08-24 14:55:00,23.77,23.77,23.77,23.77,4500.0,15.1943,15.1943,15.1943,15.1943,4500.0
2005-08-24 15:00:00,23.77,23.77,23.72,23.73,29850.0,15.1943,15.1943,15.1623,15.1687,29850.0
2005-08-24 15:05:00,23.73,23.73,23.69,23.69,16050.0,15.1687,15.1687,15.1431,15.1431,16050.0
2005-08-24 15:10:00,23.69,23.69,23.67,23.67,33450.0,15.1431,15.1431,15.1303,15.1303,33450.0
2005-08-24 15:15:00,23.63,23.63,23.61,23.61,4500.0,15.1048,15.1048,15.092,15.092,4500.0
2005-08-24 15:20:00,23.61,23.63,23.61,23.63,6900.0,15.092,15.1048,15.092,15.1048,6900.0
2005-08-24 15:25:00,23.61,23.62,23.6,23.61,8400.0,15.092,15.0984,15.0856,15.092,8400.0
2005-08-24 15:30:00,23.6,23.61,23.57,23.57,4350.0,15.0856,15.092,15.0664,15.0664,4350.0
2005-08-24 15:35:00,23.57,23.61,23.57,23.6,10500.0,15.0664,15.092,15.0664,15.0856,10500.0
2005-08-24 15:40:00,23.61,23.61,23.61,23.61,3900.0,15.092,15.092,15.092,15.092,3900.0
2005-08-24 15:45:00,23.61,23.61,23.56,23.56,7050.0,15.092,15.092,15.06,15.06,7050.0
2005-08-24 15:50:00,23.55,23.56,23.53,23.55,7500.0,15.0536,15.06,15.0408,15.0536,7500.0
2005-08-24 15:55:00,23.56,23.57,23.53,23.56,21750.0,15.06,15.0664,15.0408,15.06,21750.0
2005-08-25 09:30:00,23.6,23.63,23.59,23.63,6000.0,15.0856,15.1048,15.0792,15.1048,6000.0
2005-08-25 09:35:00,23.64,23.65,23.62,23.65,1800.0,15.1112,15.1175,15.0984,15.1175,1800.0
2005-08-25 09:40:00,23.67,23.68,23.65,23.68,750.0,15.1303,15.1367,15.1175,15.1367,750.0
2005-08-25 09:45:00,23.67,23.7,23.65,23.67,1500.0,15.1303,15.1495,15.1175,15.1303,1500.0
2005-08-25 09:50:00,23.68,23.68,23.67,23.67,600.0,15.1367,15.1367,15.1303,15.1303,600.0
2005-08-25 09:55:00,23.67,23.71,23.66,23.71,2850.0,15.1303,15.1559,15.1239,15.1559,2850.0
2005-08-25 10:00:00,23.72,23.72,23.69,23.69,1350.0,15.1623,15.1623,15.1431,15.1431,1350.0
2005-08-25 10:05:00,23.65,23.67,23.62,23.67,2250.0,15.1175,15.1303,15.0984,15.1303,2250.0
2005-08-25 10:10:00,23.67,23.7,23.67,23.7,1950.0,15.1303,15.1495,15.1303,15.1495,1950.0
2005-08-25 10:15:00,23.67,23.71,23.66,23.71,5400.0,15.1303,15.1559,15.1239,15.1559,5400.0
2005-08-25 10:20:00,23.71,23.74,23.71,23.71,6300.0,15.1559,15.1751,15.1559,15.1559,6300.0
2005-08-25 10:25:00,23.73,23.75,23.73,23.75,1650.0,15.1687,15.1815,15.1687,15.1815,1650.0
2005-08-25 10:30:00,23.75,23.75,23.75,23.75,1200.0,15.1815,15.1815,15.1815,15.1815,1200.0
2005-08-25 10:35:00,23.75,23.75,23.72,23.73,4800.0,15.1815,15.1815,15.1623,15.1687,4800.0
2005-08-25 10:40:00,23.73,23.79,23.73,23.75,1950.0,15.1687,15.207,15.1687,15.1815,1950.0
2005-08-25 10:45:00,23.75,23.76,23.75,23.75,2250.0,15.1815,15.1879,15.1815,15.1815,2250.0
2005-08-25 10:50:00,23.75,23.78,23.73,23.77,3000.0,15.1815,15.2006,15.1687,15.1943,3000.0
2005-08-25 10:55:00,23.78,23.81,23.78,23.81,1500.0,15.2006,15.2198,15.2006,15.2198,1500.0
2005-08-25 11:00:00,23.8,23.83,23.8,23.83,1350.0,15.2134,15.2326,15.2134,15.2326,1350.0
2005-08-25 11:05:00,23.84,23.85,23.83,23.85,2850.0,15.239,15.2454,15.2326,15.2454,2850.0
2005-08-25 11:10:00,23.85,23.85,23.85,23.85,1500.0,15.2454,15.2454,15.2454,15.2454,1500.0
2005-08-25 11:15:00,23.85,23.87,23.84,23.87,2100.0,15.2454,15.2582,15.239,15.2582,2100.0
2005-08-25 11:20:00,23.85,23.85,23.83,23.85,1350.0,15.2454,15.2454,15.2326,15.2454,1350.0
2005-08-25 11:25:00,23.84,23.84,23.84,23.84,150.0,15.239,15.239,15.239,15.239,150.0
2005-08-25 11:30:00,23.84,23.84,23.83,23.84,1200.0,15.239,15.239,15.2326,15.239,1200.0
2005-08-25 11:35:00,23.84,23.84,23.79,23.79,5100.0,15.239,15.239,15.207,15.207,5100.0
2005-08-25 11:40:00,23.79,23.79,23.77,23.77,3600.0,15.207,15.207,15.1943,15.1943,3600.0
2005-08-25 11:45:00,23.76,23.76,23.74,23.75,2400.0,15.1879,15.1879,15.1751,15.1815,2400.0
2005-08-25 11:50:00,23.74,23.75,23.74,23.75,2550.0,15.1751,15.1815,15.1751,15.1815,2550.0
2005-08-25 11:55:00,23.75,23.75,23.75,23.75,1050.0,15.1815,15.1815,15.1815,15.1815,1050.0
2005-08-25 12:00:00,23.75,23.75,23.74,23.75,750.0,15.1815,15.1815,15.1751,15.1815,750.0
2005-08-25 12:05:00,23.75,23.75,23.71,23.73,5550.0,15.1815,15.1815,15.1559,15.1687,5550.0
2005-08-25 12:10:00,23.74,23.75,23.74,23.75,3300.0,15.1751,15.1815,15.1751,15.1815,3300.0
2005-08-25 12:15:00,23.74,23.74,23.73,23.73,300.0,15.1751,15.1751,15.1687,15.1687,300.0
2005-08-25 12:20:00,23.72,23.72,23.71,23.71,750.0,15.1623,15.1623,15.1559,15.1559,750.0
2005-08-25 12:25:00,23.72,23.73,23.71,23.73,750.0,15.1623,15.1687,15.1559,15.1687,750.0
2005-08-25 12:30:00,23.73,23.74,23.69,23.71,2550.0,15.1687,15.1751,15.1431,15.1559,2550.0
2005-08-25 12:35:00,23.71,23.72,23.71,23.72,900.0,15.1559,15.1623,15.1559,15.1623,900.0
2005-08-25 12:40:00,23.72,23.72,23.69,23.69,1350.0,15.1623,15.1623,15.1431,15.1431,1350.0
2005-08-25 12:45:00,23.69,23.73,23.69,23.73,2700.0,15.1431,15.1687,15.1431,15.1687,2700.0
2005-08-25 12:50:00,23.72,23.73,23.71,23.71,2250.0,15.1623,15.1687,15.1559,15.1559,2250.0
2005-08-25 12:55:00,23.71,23.73,23.71,23.73,1500.0,15.1559,15.1687,15.1559,15.1687,1500.0
2005-08-25 13:00:00,23.71,23.73,23.71,23.73,1650.0,15.1559,15.1687,15.1559,15.1687,1650.0
2005-08-25 13:05:00,23.73,23.73,23.68,23.72,4500.0,15.1687,15.1687,15.1367,15.1623,4500.0
2005-08-25 13:10:00,23.71,23.71,23.69,23.71,2250.0,15.1559,15.1559,15.1431,15.1559,2250.0
2005-08-25 13:15:00,23.69,23.7,23.65,23.65,2850.0,15.1431,15.1495,15.1175,15.1175,2850.0
2005-08-25 13:20:00,23.66,23.67,23.66,23.67,2550.0,15.1239,15.1303,15.1239,15.1303,2550.0
2005-08-25 13:25:00,23.67,23.68,23.67,23.68,2400.0,15.1303,15.1367,15.1303,15.1367,2400.0
2005-08-25 13:30:00,23.68,23.72,23.68,23.72,3150.0,15.1367,15.1623,15.1367,15.1623,3150.0
2005-08-25 13:35:00,23.73,23.73,23.73,23.73,1200.0,15.1687,15.1687,15.1687,15.1687,1200.0
2005-08-25 13:40:00,23.73,23.75,23.73,23.73,6450.0,15.1687,15.1815,15.1687,15.1687,6450.0
2005-08-25 13:45:00,23.72,23.72,23.69,23.69,4500.0,15.1623,15.1623,15.1431,15.1431,4500.0
2005-08-25 13:50:00,23.69,23.72,23.69,23.72,4050.0,15.1431,15.1623,15.1431,15.1623,4050.0
2005-08-25 13:55:00,23.72,23.72,23.7,23.72,1650.0,15.1623,15.1623,15.1495,15.1623,1650.0
2005-08-25 14:00:00,23.71,23.73,23.69,23.73,5550.0,15.1559,15.1687,15.1431,15.1687,5550.0
2005-08-25 14:05:00,23.74,23.78,23.74,23.78,4500.0,15.1751,15.2006,15.1751,15.2006,4500.0
2005-08-25 14:10:00,23.77,23.79,23.77,23.79,1200.0,15.1943,15.207,15.1943,15.207,1200.0
2005-08-25 14:15:00,23.81,23.81,23.79,23.8,1350.0,15.2198,15.2198,15.207,15.2134,1350.0
2005-08-25 14:20:00,23.79,23.81,23.79,23.79,900.0,15.207,15.2198,15.207,15.207,900.0
2005-08-25 14:25:00,23.81,23.81,23.76,23.77,10950.0,15.2198,15.2198,15.1879,15.1943,10950.0
2005-08-25 14:30:00,23.78,23.81,23.77,23.79,9600.0,15.2006,15.2198,15.1943,15.207,9600.0
2005-08-25 14:35:00,23.78,23.81,23.78,23.81,3150.0,15.2006,15.2198,15.2006,15.2198,3150.0
2005-08-25 14:40:00,23.8,23.8,23.79,23.79,4800.0,15.2134,15.2134,15.207,15.207,4800.0
2005-08-25 14:45:00,23.79,23.81,23.79,23.8,4500.0,15.207,15.2198,15.207,15.2134,4500.0
2005-08-25 14:50:00,23.81,23.81,23.79,23.79,1200.0,15.2198,15.2198,15.207,15.207,1200.0
2005-08-25 14:55:00,23.8,23.81,23.79,23.79,3600.0,15.2134,15.2198,15.207,15.207,3600.0
2005-08-25 15:00:00,23.78,23.79,23.78,23.79,2550.0,15.2006,15.207,15.2006,15.207,2550.0
2005-08-25 15:05:00,23.79,23.81,23.79,23.79,5400.0,15.207,15.2198,15.207,15.207,5400.0
2005-08-25 15:10:00,23.79,23.8,23.79,23.79,3300.0,15.207,15.2134,15.207,15.207,3300.0
2005-08-25 15:15:00,23.79,23.8,23.78,23.8,5850.0,15.207,15.2134,15.2006,15.2134,5850.0
2005-08-25 15:20:00,23.8,23.8,23.79,23.79,2850.0,15.2134,15.2134,15.207,15.207,2850.0
2005-08-25 15:25:00,23.8,23.8,23.74,23.75,9150.0,15.2134,15.2134,15.1751,15.1815,9150.0
2005-08-25 15:30:00,23.76,23.79,23.76,23.78,9600.0,15.1879,15.207,15.1879,15.2006,9600.0
2005-08-25 15:35:00,23.79,23.79,23.77,23.77,4050.0,15.207,15.207,15.1943,15.1943,4050.0
2005-08-25 15:40:00,23.79,23.81,23.79,23.81,15450.0,15.207,15.2198,15.207,15.2198,15450.0
2005-08-25 15:45:00,23.82,23.86,23.82,23.83,6600.0,15.2262,15.2518,15.2262,15.2326,6600.0
2005-08-25 15:50:00,23.83,23.85,23.83,23.83,5850.0,15.2326,15.2454,15.2326,15.2326,5850.0
2005-08-25 15:55:00,23.83,23.88,23.83,23.87,45600.0,15.2326,15.2646,15.2326,15.2582,45600.0
2005-08-26 09:30:00,23.86,23.86,23.86,23.86,4650.0,15.2518,15.2518,15.2518,15.2518,4650.0
2005-08-26 09:35:00,23.82,23.87,23.8,23.83,4800.0,15.2262,15.2582,15.2134,15.2326,4800.0
2005-08-26 09:40:00,23.85,23.89,23.84,23.89,9000.0,15.2454,15.271,15.239,15.271,9000.0
2005-08-26 09:45:00,23.89,23.91,23.81,23.81,8700.0,15.271,15.2837,15.2198,15.2198,8700.0
2005-08-26 09:50:00,23.87,23.87,23.83,23.83,2400.0,15.2582,15.2582,15.2326,15.2326,2400.0
2005-08-26 09:55:00,23.83,23.87,23.82,23.87,6450.0,15.2326,15.2582,15.2262,15.2582,6450.0
2005-08-26 10:00:00,23.87,23.87,23.81,23.81,9750.0,15.2582,15.2582,15.2198,15.2198,9750.0
2005-08-26 10:05:00,23.81,23.83,23.81,23.82,4950.0,15.2198,15.2326,15.2198,15.2262,4950.0
2005-08-26 10:10:00,23.82,23.82,23.77,23.77,7800.0,15.2262,15.2262,15.1943,15.1943,7800.0
2005-08-26 10:15:00,23.76,23.77,23.72,23.72,4950.0,15.1879,15.1943,15.1623,15.1623,4950.0
2005-08-26 10:20:00,23.75,23.77,23.75,23.75,4200.0,15.1815,15.1943,15.1815,15.1815,4200.0
2005-08-26 10:25:00,23.74,23.74,23.69,23.7,3450.0,15.1751,15.1751,15.1431,15.1495,3450.0
2005-08-26 10:30:00,23.69,23.69,23.65,23.65,4200.0,15.1431,15.1431,15.1175,15.1175,4200.0
2005-08-26 10:35:00,23.66,23.69,23.64,23.64,2850.0,15.1239,15.1431,15.1112,15.1112,2850.0
2005-08-26 10:40:00,23.65,23.65,23.59,23.59,4950.0,15.1175,15.1175,15.0792,15.0792,4950.0
2005-08-26 10:45:00,23.59,23.64,23.59,23.62,4950.0,15.0792,15.1112,15.0792,15.0984,4950.0
2005-08-26 10:50:00,23.64,23.64,23.6,23.6,2400.0,15.1112,15.1112,15.0856,15.0856,2400.0
2005-08-26 10:55:00,23.6,23.61,23.6,23.61,750.0,15.0856,15.092,15.0856,15.092,750.0
2005-08-26 11:00:00,23.6,23.6,23.59,23.59,3300.0,15.0856,15.0856,15.0792,15.0792,3300.0
2005-08-26 11:05:00,23.57,23.6,23.57,23.59,4500.0,15.0664,15.0856,15.0664,15.0792,4500.0
2005-08-26 11:10:00,23.58,23.59,23.58,23.59,2250.0,15.0728,15.0792,15.0728,15.0792,2250.0
2005-08-26 11:15:00,23.59,23.59,23.57,23.57,1200.0,15.0792,15.0792,15.0664,15.0664,1200.0
2005-08-26 11:20:00,23.57,23.57,23.55,23.55,750.0,15.0664,15.0664,15.0536,15.0536,750.0
2005-08-26 11:25:00,23.55,23.57,23.55,23.56,3450.0,15.0536,15.0664,15.0536,15.06,3450.0
2005-08-26 11:30:00,23.55,23.55,23.55,23.55,1500.0,15.0536,15.0536,15.0536,15.0536,1500.0
2005-08-26 11:35:00,23.55,23.56,23.54,23.55,3450.0,15.0536,15.06,15.0472,15.0536,3450.0
2005-08-26 11:40:00,23.54,23.57,23.54,23.57,4500.0,15.0472,15.0664,15.0472,15.0664,4500.0
2005-08-26 11:45:00,23.57,23.57,23.57,23.57,1050.0,15.0664,15.0664,15.0664,15.0664,1050.0
2005-08-26 11:50:00,23.58,23.59,23.58,23.59,1950.0,15.0728,15.0792,15.0728,15.0792,1950.0
2005-08-26 11:55:00,23.6,23.6,23.59,23.59,1650.0,15.0856,15.0856,15.0792,15.0792,1650.0
2005-08-26 12:00:00,23.59,23.61,23.59,23.61,1800.0,15.0792,15.092,15.0792,15.092,1800.0
2005-08-26 12:05:00,23.61,23.64,23.61,23.64,2400.0,15.092,15.1112,15.092,15.1112,2400.0
2005-08-26 12:10:00,23.64,23.69,23.64,23.69,6000.0,15.1112,15.1431,15.1112,15.1431,6000.0
2005-08-26 12:15:00,23.71,23.72,23.71,23.71,4200.0,15.1559,15.1623,15.1559,15.1559,4200.0
2005-08-26 12:20:00,23.71,23.73,23.71,23.73,3150.0,15.1559,15.1687,15.1559,15.1687,3150.0
2005-08-26 12:25:00,23.73,23.73,23.72,23.73,2250.0,15.1687,15.1687,15.1623,15.1687,2250.0
2005-08-26 12:30:00,23.75,23.75,23.73,23.74,2250.0,15.1815,15.1815,15.1687,15.1751,2250.0
2005-08-26 12:35:00,23.75,23.75,23.74,23.75,2850.0,15.1815,15.1815,15.1751,15.1815,2850.0
2005-08-26 12:40:00,23.75,23.76,23.75,23.76,4650.0,15.1815,15.1879,15.1815,15.1879,4650.0
2005-08-26 12:45:00,23.77,23.77,23.76,23.77,1950.0,15.1943,15.1943,15.1879,15.1943,1950.0
2005-08-26 12:50:00,23.77,23.77,23.73,23.73,3900.0,15.1943,15.1943,15.1687,15.1687,3900.0
2005-08-26 12:55:00,23.73,23.73,23.73,23.73,2100.0,15.1687,15.1687,15.1687,15.1687,2100.0
2005-08-26 13:00:00,23.73,23.73,23.73,23.73,1350.0,15.1687,15.1687,15.1687,15.1687,1350.0
2005-08-26 13:05:00,23.74,23.75,23.73,23.75,4350.0,15.1751,15.1815,15.1687,15.1815,4350.0
2005-08-26 13:10:00,23.75,23.77,23.75,23.77,1500.0,15.1815,15.1943,15.1815,15.1943,1500.0
2005-08-26 13:15:00,23.77,23.77,23.77,23.77,300.0,15.1943,15.1943,15.1943,15.1943,300.0
2005-08-26 13:20:00,23.77,23.77,23.73,23.76,4800.0,15.1943,15.1943,15.1687,15.1879,4800.0
2005-08-26 13:25:00,23.75,23.75,23.75,23.75,150.0,15.1815,15.1815,15.1815,15.1815,150.0
2005-08-26 13:30:00,23.76,23.76,23.75,23.76,1650.0,15.1879,15.1879,15.1815,15.1879,1650.0
2005-08-26 13:35:00,23.75,23.77,23.75,23.77,1200.0,15.1815,15.1943,15.1815,15.1943,1200.0
2005-08-26 13:40:00,23.77,23.77,23.76,23.77,1950.0,15.1943,15.1943,15.1879,15.1943,1950.0
2005-08-26 13:45:00,23.77,23.77,23.77,23.77,600.0,15.1943,15.1943,15.1943,15.1943,600.0
2005-08-26 13:50:00,23.77,23.77,23.77,23.77,1200.0,15.1943,15.1943,15.1943,15.1943,1200.0
2005-08-26 13:55:00,23.77,23.79,23.77,23.79,2250.0,15.1943,15.207,15.1943,15.207,2250.0
2005-08-26 14:00:00,23.79,23.79,23.75,23.76,3150.0,15.207,15.207,15.1815,15.1879,3150.0
2005-08-26 14:05:00,23.76,23.76,23.75,23.75,750.0,15.1879,15.1879,15.1815,15.1815,750.0
2005-08-26 14:10:00,23.75,23.75,23.74,23.75,2700.0,15.1815,15.1815,15.1751,15.1815,2700.0
2005-08-26 14:15:00,23.74,23.74,23.73,23.74,1650.0,15.1751,15.1751,15.1687,15.1751,1650.0
2005-08-26 14:20:00,23.74,23.77,23.74,23.76,4950.0,15.1751,15.1943,15.1751,15.1879,4950.0
2005-08-26 14:25:00,23.76,23.83,23.76,23.83,8100.0,15.1879,15.2326,15.1879,15.2326,8100.0
2005-08-26 14:30:00,23.83,23.84,23.81,23.81,4800.0,15.2326,15.239,15.2198,15.2198,4800.0
2005-08-26 14:35:00,23.81,23.82,23.8,23.82,2100.0,15.2198,15.2262,15.2134,15.2262,2100.0
2005-08-26 14:40:00,23.82,23.83,23.82,23.83,1800.0,15.2262,15.2326,15.2262,15.2326,1800.0
2005-08-26 14:45:00,23.83,23.85,23.83,23.85,4800.0,15.2326,15.2454,15.2326,15.2454,4800.0
2005-08-26 14:50:00,23.85,23.85,23.79,23.84,5100.0,15.2454,15.2454,15.207,15.239,5100.0
2005-08-26 14:55:00,23.84,23.84,23.82,23.82,1800.0,15.239,15.239,15.2262,15.2262,1800.0
2005-08-26 15:00:00,23.81,23.81,23.81,23.81,3000.0,15.2198,15.2198,15.2198,15.2198,3000.0
2005-08-26 15:05:00,23.81,23.81,23.8,23.8,600.0,15.2198,15.2198,15.2134,15.2134,600.0
2005-08-26 15:10:00,23.8,23.8,23.79,23.79,1650.0,15.2134,15.2134,15.207,15.207,1650.0
2005-08-26 15:15:00,23.79,23.79,23.77,23.77,1350.0,15.207,15.207,15.1943,15.1943,1350.0
2005-08-26 15:20:00,23.77,23.77,23.74,23.75,2100.0,15.1943,15.1943,15.1751,15.1815,2100.0
2005-08-26 15:25:00,23.77,23.77,23.73,23.73,5250.0,15.1943,15.1943,15.1687,15.1687,5250.0
2005-08-26 15:30:00,23.73,23.73,23.73,23.73,1800.0,15.1687,15.1687,15.1687,15.1687,1800.0
2005-08-26 15:35:00,23.73,23.73,23.73,23.73,1500.0,15.1687,15.1687,15.1687,15.1687,1500.0
2005-08-26 15:40:00,23.73,23.73,23.7,23.72,5850.0,15.1687,15.1687,15.1495,15.1623,5850.0
2005-08-26 15:45:00,23.72,23.72,23.69,23.69,3450.0,15.1623,15.1623,15.1431,15.1431,3450.0
2005-08-26 15:50:00,23.71,23.71,23.68,23.7,5100.0,15.1559,15.1559,15.1367,15.1495,5100.0
2005-08-26 15:55:00,23.7,23.7,23.65,23.66,31500.0,15.1495,15.1495,15.1175,15.1239,31500.0
2005-08-29 09:30:00,23.57,23.59,23.53,23.53,6150.0,15.0664,15.0792,15.0408,15.0408,6150.0
2005-08-29 09:35:00,23.54,23.54,23.5,23.53,1950.0,15.0472,15.0472,15.0217,15.0408,1950.0
2005-08-29 09:40:00,23.55,23.59,23.49,23.49,3450.0,15.0536,15.0792,15.0153,15.0153,3450.0
2005-08-29 09:45:00,23.49,23.6,23.49,23.6,4200.0,15.0153,15.0856,15.0153,15.0856,4200.0
2005-08-29 09:50:00,23.6,23.63,23.57,23.63,3300.0,15.0856,15.1048,15.0664,15.1048,3300.0
2005-08-29 09:55:00,23.62,23.63,23.6,23.61,3450.0,15.0984,15.1048,15.0856,15.092,3450.0
2005-08-29 10:00:00,23.63,23.63,23.61,23.61,4800.0,15.1048,15.1048,15.092,15.092,4800.0
2005-08-29 10:05:00,23.61,23.63,23.61,23.63,3600.0,15.092,15.1048,15.092,15.1048,3600.0
2005-08-29 10:10:00,23.63,23.7,23.63,23.7,5700.0,15.1048,15.1495,15.1048,15.1495,5700.0
2005-08-29 10:15:00,23.7,23.74,23.67,23.69,6000.0,15.1495,15.1751,15.1303,15.1431,6000.0
2005-08-29 10:20:00,23.7,23.7,23.65,23.65,34950.0,15.1495,15.1495,15.1175,15.1175,34950.0
2005-08-29 10:25:00,23.65,23.65,23.62,23.63,2550.0,15.1175,15.1175,15.0984,15.1048,2550.0
2005-08-29 10:30:00,23.65,23.65,23.59,23.59,5250.0,15.1175,15.1175,15.0792,15.0792,5250.0
2005-08-29 10:35:00,23.58,23.58,23.54,23.57,6300.0,15.0728,15.0728,15.0472,15.0664,6300.0
2005-08-29 10:40:00,23.57,23.57,23.53,23.53,7200.0,15.0664,15.0664,15.0408,15.0408,7200.0
2005-08-29 10:45:00,23.52,23.52,23.49,23.51,3300.0,15.0344,15.0344,15.0153,15.0281,3300.0
2005-08-29 10:50:00,23.52,23.52,23.49,23.49,4200.0,15.0344,15.0344,15.0153,15.0153,4200.0
2005-08-29 10:55:00,23.49,23.49,23.47,23.47,3450.0,15.0153,15.0153,15.0025,15.0025,3450.0
2005-08-29 11:00:00,23.47,23.53,23.47,23.47,19650.0,15.0025,15.0408,15.0025,15.0025,19650.0
2005-08-29 11:05:00,23.44,23.5,23.44,23.48,11550.0,14.9833,15.0217,14.9833,15.0089,11550.0
2005-08-29 11:10:00,23.48,23.49,23.48,23.49,1350.0,15.0089,15.0153,15.0089,15.0153,1350.0
2005-08-29 11:15:00,23.48,23.52,23.47,23.52,4200.0,15.0089,15.0344,15.0025,15.0344,4200.0
2005-08-29 11:20:00,23.5,23.5,23.49,23.49,1200.0,15.0217,15.0217,15.0153,15.0153,1200.0
2005-08-29 11:25:00,23.49,23.49,23.45,23.47,4350.0,15.0153,15.0153,14.9897,15.0025,4350.0
2005-08-29 11:30:00,23.47,23.49,23.46,23.49,3000.0,15.0025,15.0153,14.9961,15.0153,3000.0
2005-08-29 11:35:00,23.47,23.47,23.45,23.46,2250.0,15.0025,15.0025,14.9897,14.9961,2250.0
2005-08-29 11:40:00,23.45,23.49,23.45,23.46,2250.0,14.9897,15.0153,14.9897,14.9961,2250.0
2005-08-29 11:45:00,23.46,23.47,23.44,23.45,2400.0,14.9961,15.0025,14.9833,14.9897,2400.0
2005-08-29 11:50:00,23.46,23.49,23.45,23.46,2250.0,14.9961,15.0153,14.9897,14.9961,2250.0
2005-08-29 11:55:00,23.45,23.45,23.44,23.44,2550.0,14.9897,14.9897,14.9833,14.9833,2550.0
2005-08-29 12:00:00,23.45,23.45,23.44,23.45,1200.0,14.9897,14.9897,14.9833,14.9897,1200.0
2005-08-29 12:05:00,23.45,23.45,23.42,23.45,1950.0,14.9897,14.9897,14.9705,14.9897,1950.0
2005-08-29 12:10:00,23.47,23.48,23.47,23.47,3900.0,15.0025,15.0089,15.0025,15.0025,3900.0
2005-08-29 12:15:00,23.47,23.51,23.47,23.5,1050.0,15.0025,15.0281,15.0025,15.0217,1050.0
2005-08-29 12:20:00,23.5,23.51,23.49,23.51,3150.0,15.0217,15.0281,15.0153,15.0281,3150.0
2005-08-29 12:25:00,23.5,23.51,23.49,23.5,2700.0,15.0217,15.0281,15.0153,15.0217,2700.0
2005-08-29 12:30:00,23.53,23.53,23.5,23.51,44550.0,15.0408,15.0408,15.0217,15.0281,44550.0
2005-08-29 12:35:00,23.51,23.53,23.51,23.52,1650.0,15.0281,15.0408,15.0281,15.0344,1650.0
2005-08-29 12:40:00,23.51,23.53,23.51,23.52,900.0,15.0281,15.0408,15.0281,15.0344,900.0
2005-08-29 12:45:00,23.53,23.53,23.51,23.53,3150.0,15.0408,15.0408,15.0281,15.0408,3150.0
2005-08-29 12:50:00,23.53,23.53,23.5,23.52,1500.0,15.0408,15.0408,15.0217,15.0344,1500.0
2005-08-29 12:55:00,23.54,23.54,23.51,23.53,2250.0,15.0472,15.0472,15.0281,15.0408,2250.0
2005-08-29 13:00:00,23.52,23.59,23.52,23.58,10200.0,15.0344,15.0792,15.0344,15.0728,10200.0
2005-08-29 13:05:00,23.59,23.62,23.58,23.59,5550.0,15.0792,15.0984,15.0728,15.0792,5550.0
2005-08-29 13:10:00,23.59,23.63,23.59,23.6,8250.0,15.0792,15.1048,15.0792,15.0856,8250.0
2005-08-29 13:15:00,23.6,23.65,23.6,23.65,11250.0,15.0856,15.1175,15.0856,15.1175,11250.0
2005-08-29 13:20:00,23.63,23.63,23.62,23.63,1650.0,15.1048,15.1048,15.0984,15.1048,1650.0
2005-08-29 13:25:00,23.63,23.63,23.6,23.6,1800.0,15.1048,15.1048,15.0856,15.0856,1800.0
2005-08-29 13:30:00,23.63,23.63,23.61,23.62,1800.0,15.1048,15.1048,15.092,15.0984,1800.0
2005-08-29 13:35:00,23.62,23.65,23.62,23.64,3000.0,15.0984,15.1175,15.0984,15.1112,3000.0
2005-08-29 13:40:00,23.65,23.65,23.65,23.65,3900.0,15.1175,15.1175,15.1175,15.1175,3900.0
2005-08-29 13:45:00,23.65,23.67,23.65,23.67,6600.0,15.1175,15.1303,15.1175,15.1303,6600.0
2005-08-29 13:50:00,23.69,23.75,23.69,23.73,3150.0,15.1431,15.1815,15.1431,15.1687,3150.0
2005-08-29 13:55:00,23.73,23.73,23.69,23.7,6750.0,15.1687,15.1687,15.1431,15.1495,6750.0
2005-08-29 14:00:00,23.71,23.71,23.69,23.69,1950.0,15.1559,15.1559,15.1431,15.1431,1950.0
2005-08-29 14:05:00,23.7,23.7,23.69,23.69,2850.0,15.1495,15.1495,15.1431,15.1431,2850.0
2005-08-29 14:10:00,23.69,23.7,23.69,23.69,900.0,15.1431,15.1495,15.1431,15.1431,900.0
2005-08-29 14:15:00,23.69,23.69,23.69,23.69,2250.0,15.1431,15.1431,15.1431,15.1431,2250.0
2005-08-29 14:20:00,23.69,23.7,23.69,23.7,2850.0,15.1431,15.1495,15.1431,15.1495,2850.0
2005-08-29 14:25:00,23.7,23.7,23.67,23.67,4200.0,15.1495,15.1495,15.1303,15.1303,4200.0
2005-08-29 14:30:00,23.68,23.75,23.68,23.71,18900.0,15.1367,15.1815,15.1367,15.1559,18900.0
2005-08-29 14:35:00,23.71,23.73,23.71,23.72,2700.0,15.1559,15.1687,15.1559,15.1623,2700.0
2005-08-29 14:40:00,23.73,23.76,23.73,23.73,6000.0,15.1687,15.1879,15.1687,15.1687,6000.0
2005-08-29 14:45:00,23.75,23.76,23.73,23.76,3000.0,15.1815,15.1879,15.1687,15.1879,3000.0
2005-08-29 14:50:00,23.75,23.77,23.7,23.7,6450.0,15.1815,15.1943,15.1495,15.1495,6450.0
2005-08-29 14:55:00,23.71,23.73,23.69,23.71,3450.0,15.1559,15.1687,15.1431,15.1559,3450.0
2005-08-29 15:00:00,23.71,23.73,23.71,23.72,4200.0,15.1559,15.1687,15.1559,15.1623,4200.0
2005-08-29 15:05:00,23.72,23.73,23.71,23.73,6000.0,15.1623,15.1687,15.1559,15.1687,6000.0
2005-08-29 15:10:00,23.75,23.76,23.73,23.73,7350.0,15.1815,15.1879,15.1687,15.1687,7350.0
2005-08-29 15:15:00,23.73,23.75,23.73,23.75,1350.0,15.1687,15.1815,15.1687,15.1815,1350.0
2005-08-29 15:20:00,23.76,23.76,23.75,23.75,5400.0,15.1879,15.1879,15.1815,15.1815,5400.0
2005-08-29 15:25:00,23.77,23.77,23.77,23.77,1800.0,15.1943,15.1943,15.1943,15.1943,1800.0
2005-08-29 15:30:00,23.77,23.77,23.75,23.75,4650.0,15.1943,15.1943,15.1815,15.1815,4650.0
2005-08-29 15:35:00,23.75,23.75,23.74,23.75,4350.0,15.1815,15.1815,15.1751,15.1815,4350.0
2005-08-29 15:40:00,23.73,23.73,23.73,23.73,2250.0,15.1687,15.1687,15.1687,15.1687,2250.0
2005-08-29 15:45:00,23.75,23.79,23.74,23.76,4800.0,15.1815,15.207,15.1751,15.1879,4800.0
2005-08-29 15:50:00,23.79,23.82,23.79,23.79,6750.0,15.207,15.2262,15.207,15.207,6750.0
2005-08-29 15:55:00,23.8,23.83,23.8,23.83,42300.0,15.2134,15.2326,15.2134,15.2326,42300.0
2005-08-30 09:30:00,23.8,23.8,23.75,23.75,6000.0,15.2134,15.2134,15.1815,15.1815,6000.0
2005-08-30 09:35:00,23.71,23.79,23.71,23.77,3600.0,15.1559,15.207,15.1559,15.1943,3600.0
2005-08-30 09:40:00,23.79,23.79,23.7,23.7,4950.0,15.207,15.207,15.1495,15.1495,4950.0
2005-08-30 09:45:00,23.67,23.68,23.61,23.62,4500.0,15.1303,15.1367,15.092,15.0984,4500.0
2005-08-30 09:50:00,23.62,23.69,23.61,23.62,5700.0,15.0984,15.1431,15.092,15.0984,5700.0
2005-08-30 09:55:00,23.63,23.67,23.61,23.67,4800.0,15.1048,15.1303,15.092,15.1303,4800.0
2005-08-30 10:00:00,23.67,23.72,23.63,23.65,7800.0,15.1303,15.1623,15.1048,15.1175,7800.0
2005-08-30 10:05:00,23.65,23.69,23.65,23.65,4050.0,15.1175,15.1431,15.1175,15.1175,4050.0
2005-08-30 10:10:00,23.63,23.63,23.61,23.61,4800.0,15.1048,15.1048,15.092,15.092,4800.0
2005-08-30 10:15:00,23.62,23.64,23.62,23.63,2100.0,15.0984,15.1112,15.0984,15.1048,2100.0
2005-08-30 10:20:00,23.63,23.64,23.59,23.61,79050.0,15.1048,15.1112,15.0792,15.092,79050.0
2005-08-30 10:25:00,23.59,23.59,23.57,23.59,2700.0,15.0792,15.0792,15.0664,15.0792,2700.0
2005-08-30 10:30:00,23.59,23.59,23.55,23.57,3300.0,15.0792,15.0792,15.0536,15.0664,3300.0
2005-08-30 10:35:00,23.58,23.59,23.55,23.55,4200.0,15.0728,15.0792,15.0536,15.0536,4200.0
2005-08-30 10:40:00,23.55,23.55,23.49,23.49,4050.0,15.0536,15.0536,15.0153,15.0153,4050.0
2005-08-30 10:45:00,23.49,23.49,23.44,23.45,5400.0,15.0153,15.0153,14.9833,14.9897,5400.0
2005-08-30 10:50:00,23.44,23.44,23.41,23.41,9000.0,14.9833,14.9833,14.9641,14.9641,9000.0
2005-08-30 10:55:00,23.4,23.41,23.39,23.41,7650.0,14.9577,14.9641,14.9513,14.9641,7650.0
2005-08-30 11:00:00,23.41,23.45,23.41,23.44,4650.0,14.9641,14.9897,14.9641,14.9833,4650.0
2005-08-30 11:05:00,23.44,23.45,23.44,23.45,3450.0,14.9833,14.9897,14.9833,14.9897,3450.0
2005-08-30 11:10:00,23.43,23.43,23.41,23.41,3450.0,14.9769,14.9769,14.9641,14.9641,3450.0
2005-08-30 11:15:00,23.41,23.41,23.36,23.37,9900.0,14.9641,14.9641,14.9322,14.9386,9900.0
2005-08-30 11:20:00,23.37,23.39,23.37,23.39,4350.0,14.9386,14.9513,14.9386,14.9513,4350.0
2005-08-30 11:25:00,23.39,23.42,23.39,23.41,6750.0,14.9513,14.9705,14.9513,14.9641,6750.0
2005-08-30 11:30:00,23.42,23.42,23.4,23.4,8250.0,14.9705,14.9705,14.9577,14.9577,8250.0
2005-08-30 11:35:00,23.39,23.39,23.35,23.35,6000.0,14.9513,14.9513,14.9258,14.9258,6000.0
2005-08-30 11:40:00,23.35,23.36,23.35,23.35,1950.0,14.9258,14.9322,14.9258,14.9258,1950.0
2005-08-30 11:45:00,23.35,23.35,23.35,23.35,3750.0,14.9258,14.9258,14.9258,14.9258,3750.0
2005-08-30 11:50:00,23.35,23.39,23.35,23.39,4650.0,14.9258,14.9513,14.9258,14.9513,4650.0
2005-08-30 11:55:00,23.39,23.39,23.38,23.39,1350.0,14.9513,14.9513,14.945,14.9513,1350.0
2005-08-30 12:00:00,23.39,23.45,23.39,23.45,5250.0,14.9513,14.9897,14.9513,14.9897,5250.0
2005-08-30 12:05:00,23.45,23.45,23.43,23.45,2400.0,14.9897,14.9897,14.9769,14.9897,2400.0
2005-08-30 12:10:00,23.45,23.45,23.44,23.45,2550.0,14.9897,14.9897,14.9833,14.9897,2550.0
2005-08-30 12:15:00,23.45,23.46,23.43,23.45,5250.0,14.9897,14.9961,14.9769,14.9897,5250.0
2005-08-30 12:20:00,23.45,23.51,23.45,23.51,3600.0,14.9897,15.0281,14.9897,15.0281,3600.0
2005-08-30 12:25:00,23.51,23.53,23.5,23.5,3300.0,15.0281,15.0408,15.0217,15.0217,3300.0
2005-08-30 12:30:00,23.5,23.5,23.5,23.5,1500.0,15.0217,15.0217,15.0217,15.0217,1500.0
2005-08-30 12:35:00,23.49,23.51,23.49,23.51,3300.0,15.0153,15.0281,15.0153,15.0281,3300.0
2005-08-30 12:40:00,23.5,23.51,23.49,23.5,4050.0,15.0217,15.0281,15.0153,15.0217,4050.0
2005-08-30 12:45:00,23.5,23.53,23.5,23.53,3900.0,15.0217,15.0408,15.0217,15.0408,3900.0
2005-08-30 12:50:00,23.53,23.54,23.53,23.53,2250.0,15.0408,15.0472,15.0408,15.0408,2250.0
2005-08-30 12:55:00,23.53,23.53,23.53,23.53,2400.0,15.0408,15.0408,15.0408,15.0408,2400.0
2005-08-30 13:00:00,23.53,23.55,23.53,23.55,2100.0,15.0408,15.0536,15.0408,15.0536,2100.0
2005-08-30 13:05:00,23.54,23.55,23.53,23.54,3000.0,15.0472,15.0536,15.0408,15.0472,3000.0
2005-08-30 13:10:00,23.53,23.54,23.5,23.51,5850.0,15.0408,15.0472,15.0217,15.0281,5850.0
2005-08-30 13:15:00,23.51,23.51,23.51,23.51,2250.0,15.0281,15.0281,15.0281,15.0281,2250.0
2005-08-30 13:20:00,23.51,23.53,23.51,23.53,3300.0,15.0281,15.0408,15.0281,15.0408,3300.0
2005-08-30 13:25:00,23.53,23.55,23.51,23.52,5250.0,15.0408,15.0536,15.0281,15.0344,5250.0
2005-08-30 13:30:00,23.52,23.55,23.52,23.55,6750.0,15.0344,15.0536,15.0344,15.0536,6750.0
2005-08-30 13:35:00,23.55,23.58,23.55,23.58,1800.0,15.0536,15.0728,15.0536,15.0728,1800.0
2005-08-30 13:40:00,23.57,23.58,23.57,23.58,1800.0,15.0664,15.0728,15.0664,15.0728,1800.0
2005-08-30 13:45:00,23.58,23.58,23.57,23.58,1950.0,15.0728,15.0728,15.0664,15.0728,1950.0
2005-08-30 13:50:00,23.58,23.58,23.57,23.57,1650.0,15.0728,15.0728,15.0664,15.0664,1650.0
2005-08-30 13:55:00,23.57,23.57,23.57,23.57,2850.0,15.0664,15.0664,15.0664,15.0664,2850.0
2005-08-30 14:00:00,23.57,23.57,23.54,23.54,12150.0,15.0664,15.0664,15.0472,15.0472,12150.0
2005-08-30 14:05:00,23.54,23.54,23.49,23.5,7800.0,15.0472,15.0472,15.0153,15.0217,7800.0
2005-08-30 14:10:00,23.49,23.52,23.49,23.52,3900.0,15.0153,15.0344,15.0153,15.0344,3900.0
2005-08-30 14:15:00,23.51,23.51,23.46,23.47,5100.0,15.0281,15.0281,14.9961,15.0025,5100.0
2005-08-30 14:20:00,23.47,23.51,23.47,23.51,4800.0,15.0025,15.0281,15.0025,15.0281,4800.0
2005-08-30 14:25:00,23.5,23.51,23.47,23.51,6750.0,15.0217,15.0281,15.0025,15.0281,6750.0
2005-08-30 14:30:00,23.51,23.53,23.51,23.51,7350.0,15.0281,15.0408,15.0281,15.0281,7350.0
2005-08-30 14:35:00,23.51,23.51,23.49,23.49,1500.0,15.0281,15.0281,15.0153,15.0153,1500.0
2005-08-30 14:40:00,23.49,23.5,23.46,23.46,4050.0,15.0153,15.0217,14.9961,14.9961,4050.0
2005-08-30 14:45:00,23.46,23.46,23.43,23.43,5100.0,14.9961,14.9961,14.9769,14.9769,5100.0
2005-08-30 14:50:00,23.43,23.43,23.35,23.38,9450.0,14.9769,14.9769,14.9258,14.945,9450.0
2005-08-30 14:55:00,23.39,23.4,23.39,23.39,6000.0,14.9513,14.9577,14.9513,14.9513,6000.0
2005-08-30 15:00:00,23.39,23.39,23.35,23.39,4200.0,14.9513,14.9513,14.9258,14.9513,4200.0
2005-08-30 15:05:00,23.39,23.43,23.39,23.43,4200.0,14.9513,14.9769,14.9513,14.9769,4200.0
2005-08-30 15:10:00,23.43,23.47,23.42,23.42,6900.0,14.9769,15.0025,14.9705,14.9705,6900.0
2005-08-30 15:15:00,23.4,23.4,23.38,23.39,8250.0,14.9577,14.9577,14.945,14.9513,8250.0
2005-08-30 15:20:00,23.4,23.41,23.4,23.4,12450.0,14.9577,14.9641,14.9577,14.9577,12450.0
2005-08-30 15:25:00,23.41,23.41,23.39,23.4,9150.0,14.9641,14.9641,14.9513,14.9577,9150.0
2005-08-30 15:30:00,23.39,23.5,23.39,23.5,59250.0,14.9513,15.0217,14.9513,15.0217,59250.0
2005-08-30 15:35:00,23.5,23.53,23.5,23.53,8100.0,15.0217,15.0408,15.0217,15.0408,8100.0
2005-08-30 15:40:00,23.53,23.56,23.53,23.56,7950.0,15.0408,15.06,15.0408,15.06,7950.0
2005-08-30 15:45:00,23.56,23.58,23.54,23.54,10500.0,15.06,15.0728,15.0472,15.0472,10500.0
2005-08-30 15:50:00,23.53,23.53,23.52,23.52,14100.0,15.0408,15.0408,15.0344,15.0344,14100.0
2005-08-30 15:55:00,23.53,23.53,23.51,23.51,24450.0,15.0408,15.0408,15.0281,15.0281,24450.0
2005-08-31 09:30:00,23.6,23.6,23.53,23.55,48900.0,15.0856,15.0856,15.0408,15.0536,48900.0
2005-08-31 09:35:00,23.55,23.62,23.53,23.61,10650.0,15.0536,15.0984,15.0408,15.092,10650.0
2005-08-31 09:40:00,23.59,23.7,23.59,23.64,4200.0,15.0792,15.1495,15.0792,15.1112,4200.0
2005-08-31 09:45:00,23.67,23.69,23.67,23.69,7350.0,15.1303,15.1431,15.1303,15.1431,7350.0
2005-08-31 09:50:00,23.7,23.7,23.65,23.65,15750.0,15.1495,15.1495,15.1175,15.1175,15750.0
2005-08-31 09:55:00,23.65,23.69,23.65,23.69,8400.0,15.1175,15.1431,15.1175,15.1431,8400.0
2005-08-31 10:00:00,23.68,23.68,23.63,23.63,9750.0,15.1367,15.1367,15.1048,15.1048,9750.0
2005-08-31 10:05:00,23.63,23.65,23.53,23.53,5250.0,15.1048,15.1175,15.0408,15.0408,5250.0
2005-08-31 10:10:00,23.53,23.53,23.47,23.47,4050.0,15.0408,15.0408,15.0025,15.0025,4050.0
2005-08-31 10:15:00,23.5,23.56,23.47,23.55,9600.0,15.0217,15.06,15.0025,15.0536,9600.0
2005-08-31 10:20:00,23.55,23.59,23.54,23.58,5700.0,15.0536,15.0792,15.0472,15.0728,5700.0
2005-08-31 10:25:00,23.57,23.57,23.55,23.55,15900.0,15.0664,15.0664,15.0536,15.0536,15900.0
2005-08-31 10:30:00,23.55,23.57,23.55,23.57,4800.0,15.0536,15.0664,15.0536,15.0664,4800.0
2005-08-31 10:35:00,23.57,23.65,23.57,23.65,10950.0,15.0664,15.1175,15.0664,15.1175,10950.0
2005-08-31 10:40:00,23.65,23.69,23.65,23.68,8850.0,15.1175,15.1431,15.1175,15.1367,8850.0
2005-08-31 10:45:00,23.68,23.68,23.66,23.67,8250.0,15.1367,15.1367,15.1239,15.1303,8250.0
2005-08-31 10:50:00,23.67,23.68,23.66,23.67,6750.0,15.1303,15.1367,15.1239,15.1303,6750.0
2005-08-31 10:55:00,23.68,23.73,23.67,23.67,62700.0,15.1367,15.1687,15.1303,15.1303,62700.0
2005-08-31 11:00:00,23.67,23.69,23.67,23.68,4050.0,15.1303,15.1431,15.1303,15.1367,4050.0
2005-08-31 11:05:00,23.67,23.7,23.67,23.69,3900.0,15.1303,15.1495,15.1303,15.1431,3900.0
2005-08-31 11:10:00,23.7,23.76,23.7,23.74,8100.0,15.1495,15.1879,15.1495,15.1751,8100.0
2005-08-31 11:15:00,23.75,23.77,23.75,23.76,4500.0,15.1815,15.1943,15.1815,15.1879,4500.0
2005-08-31 11:20:00,23.77,23.82,23.77,23.81,24000.0,15.1943,15.2262,15.1943,15.2198,24000.0
2005-08-31 11:25:00,23.81,23.81,23.77,23.79,4050.0,15.2198,15.2198,15.1943,15.207,4050.0
2005-08-31 11:30:00,23.78,23.81,23.78,23.81,4350.0,15.2006,15.2198,15.2006,15.2198,4350.0
2005-08-31 11:35:00,23.81,23.84,23.81,23.83,4350.0,15.2198,15.239,15.2198,15.2326,4350.0
2005-08-31 11:40:00,23.83,23.87,23.83,23.87,5100.0,15.2326,15.2582,15.2326,15.2582,5100.0
2005-08-31 11:45:00,23.87,23.87,23.8,23.82,11250.0,15.2582,15.2582,15.2134,15.2262,11250.0
2005-08-31 11:50:00,23.83,23.85,23.83,23.84,4200.0,15.2326,15.2454,15.2326,15.239,4200.0
2005-08-31 11:55:00,23.85,23.85,23.85,23.85,750.0,15.2454,15.2454,15.2454,15.2454,750.0
2005-08-31 12:00:00,23.86,23.88,23.86,23.87,8550.0,15.2518,15.2646,15.2518,15.2582,8550.0
2005-08-31 12:05:00,23.86,23.86,23.79,23.79,6000.0,15.2518,15.2518,15.207,15.207,6000.0
2005-08-31 12:10:00,23.8,23.82,23.8,23.81,16050.0,15.2134,15.2262,15.2134,15.2198,16050.0
2005-08-31 12:15:00,23.82,23.82,23.75,23.75,10500.0,15.2262,15.2262,15.1815,15.1815,10500.0
2005-08-31 12:20:00,23.75,23.75,23.73,23.73,5400.0,15.1815,15.1815,15.1687,15.1687,5400.0
2005-08-31 12:25:00,23.72,23.72,23.69,23.69,8250.0,15.1623,15.1623,15.1431,15.1431,8250.0
2005-08-31 12:30:00,23.68,23.7,23.68,23.7,5700.0,15.1367,15.1495,15.1367,15.1495,5700.0
2005-08-31 12:35:00,23.71,23.73,23.71,23.71,5100.0,15.1559,15.1687,15.1559,15.1559,5100.0
2005-08-31 12:40:00,23.72,23.72,23.72,23.72,1500.0,15.1623,15.1623,15.1623,15.1623,1500.0
2005-08-31 12:45:00,23.73,23.73,23.72,23.73,2550.0,15.1687,15.1687,15.1623,15.1687,2550.0
2005-08-31 12:50:00,23.73,23.8,23.73,23.79,8250.0,15.1687,15.2134,15.1687,15.207,8250.0
2005-08-31 12:55:00,23.8,23.8,23.79,23.8,1350.0,15.2134,15.2134,15.207,15.2134,1350.0
2005-08-31 13:00:00,23.8,23.8,23.79,23.8,7200.0,15.2134,15.2134,15.207,15.2134,7200.0
2005-08-31 13:05:00,23.81,23.81,23.8,23.81,3600.0,15.2198,15.2198,15.2134,15.2198,3600.0
2005-08-31 13:10:00,23.82,23.87,23.82,23.87,16200.0,15.2262,15.2582,15.2262,15.2582,16200.0
2005-08-31 13:15:00,23.87,23.87,23.85,23.86,8250.0,15.2582,15.2582,15.2454,15.2518,8250.0
2005-08-31 13:20:00,23.87,23.91,23.87,23.91,7050.0,15.2582,15.2837,15.2582,15.2837,7050.0
2005-08-31 13:25:00,23.91,23.91,23.89,23.9,2700.0,15.2837,15.2837,15.271,15.2774,2700.0
2005-08-31 13:30:00,23.9,23.92,23.89,23.92,9150.0,15.2774,15.2901,15.271,15.2901,9150.0
2005-08-31 13:35:00,23.91,23.92,23.91,23.91,7800.0,15.2837,15.2901,15.2837,15.2837,7800.0
2005-08-31 13:40:00,23.92,23.93,23.92,23.93,6450.0,15.2901,15.2965,15.2901,15.2965,6450.0
2005-08-31 13:45:00,23.93,23.93,23.9,23.91,4350.0,15.2965,15.2965,15.2774,15.2837,4350.0
2005-08-31 13:50:00,23.91,23.97,23.91,23.97,7050.0,15.2837,15.3221,15.2837,15.3221,7050.0
2005-08-31 13:55:00,23.97,23.97,23.95,23.97,15000.0,15.3221,15.3221,15.3093,15.3221,15000.0
2005-08-31 14:00:00,23.97,23.98,23.96,23.96,16800.0,15.3221,15.3285,15.3157,15.3157,16800.0
2005-08-31 14:05:00,23.96,23.97,23.91,23.91,16650.0,15.3157,15.3221,15.2837,15.2837,16650.0
2005-08-31 14:10:00,23.92,23.97,23.91,23.97,13950.0,15.2901,15.3221,15.2837,15.3221,13950.0
2005-08-31 14:15:00,23.97,23.99,23.97,23.98,5850.0,15.3221,15.3349,15.3221,15.3285,5850.0
2005-08-31 14:20:00,23.98,23.99,23.98,23.99,7050.0,15.3285,15.3349,15.3285,15.3349,7050.0
2005-08-31 14:25:00,23.98,24.01,23.98,24.01,12000.0,15.3285,15.3477,15.3285,15.3477,12000.0
2005-08-31 14:30:00,24.01,24.05,24.01,24.05,9600.0,15.3477,15.3732,15.3477,15.3732,9600.0
2005-08-31 14:35:00,24.05,24.05,24.04,24.05,14100.0,15.3732,15.3732,15.3668,15.3732,14100.0
2005-08-31 14:40:00,24.05,24.05,24.02,24.03,8700.0,15.3732,15.3732,15.3541,15.3604,8700.0
2005-08-31 14:45:00,24.02,24.05,24.02,24.04,12750.0,15.3541,15.3732,15.3541,15.3668,12750.0
2005-08-31 14:50:00,24.04,24.07,24.04,24.07,15750.0,15.3668,15.386,15.3668,15.386,15750.0
2005-08-31 14:55:00,24.07,24.15,24.07,24.12,6000.0,15.386,15.4372,15.386,15.418,6000.0
2005-08-31 15:00:00,24.13,24.13,24.04,24.05,17700.0,15.4244,15.4244,15.3668,15.3732,17700.0
2005-08-31 15:05:00,24.03,24.04,24.0,24.01,15300.0,15.3604,15.3668,15.3413,15.3477,15300.0
2005-08-31 15:10:00,24.01,24.04,24.01,24.03,16500.0,15.3477,15.3668,15.3477,15.3604,16500.0
2005-08-31 15:15:00,24.02,24.03,24.0,24.01,13500.0,15.3541,15.3604,15.3413,15.3477,13500.0
2005-08-31 15:20:00,24.01,24.03,24.01,24.03,11850.0,15.3477,15.3604,15.3477,15.3604,11850.0
2005-08-31 15:25:00,24.03,24.04,24.01,24.03,13050.0,15.3604,15.3668,15.3477,15.3604,13050.0
2005-08-31 15:30:00,24.04,24.09,24.04,24.09,5550.0,15.3668,15.3988,15.3668,15.3988,5550.0
2005-08-31 15:35:00,24.09,24.11,24.09,24.1,7800.0,15.3988,15.4116,15.3988,15.4052,7800.0
2005-08-31 15:40:00,24.11,24.17,24.11,24.16,9300.0,15.4116,15.4499,15.4116,15.4435,9300.0
2005-08-31 15:45:00,24.17,24.19,24.17,24.18,13050.0,15.4499,15.4627,15.4499,15.4563,13050.0
2005-08-31 15:50:00,24.19,24.21,24.19,24.2,18900.0,15.4627,15.4755,15.4627,15.4691,18900.0
2005-08-31 15:55:00,24.19,24.2,24.14,24.14,43350.0,15.4627,15.4691,15.4308,15.4308,43350.0
2005-09-01 09:30:00,24.1,24.13,24.1,24.13,7950.0,15.4052,15.4244,15.4052,15.4244,7950.0
2005-09-01 09:35:00,24.15,24.19,24.13,24.16,22500.0,15.4372,15.4627,15.4244,15.4435,22500.0
2005-09-01 09:40:00,24.19,24.27,24.19,24.22,4200.0,15.4627,15.5139,15.4627,15.4819,4200.0
2005-09-01 09:45:00,24.2,24.22,24.11,24.11,8250.0,15.4691,15.4819,15.4116,15.4116,8250.0
2005-09-01 09:50:00,24.11,24.13,24.11,24.13,5550.0,15.4116,15.4244,15.4116,15.4244,5550.0
2005-09-01 09:55:00,24.13,24.13,24.12,24.13,5550.0,15.4244,15.4244,15.418,15.4244,5550.0
2005-09-01 10:00:00,24.15,24.15,24.12,24.13,5850.0,15.4372,15.4372,15.418,15.4244,5850.0
2005-09-01 10:05:00,24.12,24.15,24.11,24.13,6150.0,15.418,15.4372,15.4116,15.4244,6150.0
2005-09-01 10:10:00,24.12,24.14,24.12,24.13,8850.0,15.418,15.4308,15.418,15.4244,8850.0
2005-09-01 10:15:00,24.13,24.13,24.05,24.07,40200.0,15.4244,15.4244,15.3732,15.386,40200.0
2005-09-01 10:20:00,24.06,24.1,24.06,24.1,6000.0,15.3796,15.4052,15.3796,15.4052,6000.0
2005-09-01 10:25:00,24.1,24.13,24.1,24.12,8550.0,15.4052,15.4244,15.4052,15.418,8550.0
2005-09-01 10:30:00,24.13,24.13,24.11,24.12,1950.0,15.4244,15.4244,15.4116,15.418,1950.0
2005-09-01 10:35:00,24.12,24.13,24.11,24.13,4500.0,15.418,15.4244,15.4116,15.4244,4500.0
2005-09-01 10:40:00,24.13,24.14,24.13,24.14,11550.0,15.4244,15.4308,15.4244,15.4308,11550.0
2005-09-01 10:45:00,24.14,24.17,24.14,24.16,3450.0,15.4308,15.4499,15.4308,15.4435,3450.0
2005-09-01 10:50:00,24.16,24.17,24.15,24.15,20400.0,15.4435,15.4499,15.4372,15.4372,20400.0
2005-09-01 10:55:00,24.15,24.16,24.13,24.14,13500.0,15.4372,15.4435,15.4244,15.4308,13500.0
2005-09-01 11:00:00,24.14,24.14,24.13,24.13,1950.0,15.4308,15.4308,15.4244,15.4244,1950.0
2005-09-01 11:05:00,24.13,24.14,24.11,24.11,6150.0,15.4244,15.4308,15.4116,15.4116,6150.0
2005-09-01 11:10:00,24.11,24.17,24.11,24.13,7500.0,15.4116,15.4499,15.4116,15.4244,7500.0
2005-09-01 11:15:00,24.12,24.17,24.12,24.14,9600.0,15.418,15.4499,15.418,15.4308,9600.0
2005-09-01 11:20:00,24.14,24.15,24.11,24.15,13350.0,15.4308,15.4372,15.4116,15.4372,13350.0
2005-09-01 11:25:00,24.14,24.15,24.12,24.14,7500.0,15.4308,15.4372,15.418,15.4308,7500.0
2005-09-01 11:30:00,24.14,24.14,24.13,24.13,6300.0,15.4308,15.4308,15.4244,15.4244,6300.0
2005-09-01 11:35:00,24.13,24.13,24.11,24.12,9000.0,15.4244,15.4244,15.4116,15.418,9000.0
2005-09-01 11:40:00,24.13,24.15,24.13,24.13,9750.0,15.4244,15.4372,15.4244,15.4244,9750.0
2005-09-01 11:45:00,24.13,24.14,24.11,24.11,4800.0,15.4244,15.4308,15.4116,15.4116,4800.0
2005-09-01 11:50:00,24.1,24.11,24.09,24.11,9150.0,15.4052,15.4116,15.3988,15.4116,9150.0
2005-09-01 11:55:00,24.12,24.13,24.11,24.13,3300.0,15.418,15.4244,15.4116,15.4244,3300.0
2005-09-01 12:00:00,24.12,24.12,24.11,24.11,4950.0,15.418,15.418,15.4116,15.4116,4950.0
2005-09-01 12:05:00,24.11,24.11,24.11,24.11,8850.0,15.4116,15.4116,15.4116,15.4116,8850.0
2005-09-01 12:10:00,24.11,24.11,24.11,24.11,4050.0,15.4116,15.4116,15.4116,15.4116,4050.0
2005-09-01 12:15:00,24.11,24.11,24.1,24.1,2850.0,15.4116,15.4116,15.4052,15.4052,2850.0
2005-09-01 12:20:00,24.1,24.1,24.07,24.09,5100.0,15.4052,15.4052,15.386,15.3988,5100.0
2005-09-01 12:25:00,24.08,24.1,24.08,24.09,3750.0,15.3924,15.4052,15.3924,15.3988,3750.0
2005-09-01 12:30:00,24.11,24.11,24.08,24.09,3750.0,15.4116,15.4116,15.3924,15.3988,3750.0
2005-09-01 12:35:00,24.09,24.1,24.09,24.1,13650.0,15.3988,15.4052,15.3988,15.4052,13650.0
2005-09-01 12:40:00,24.09,24.1,24.09,24.09,1200.0,15.3988,15.4052,15.3988,15.3988,1200.0
2005-09-01 12:45:00,24.09,24.11,24.09,24.11,2850.0,15.3988,15.4116,15.3988,15.4116,2850.0
2005-09-01 12:50:00,24.11,24.11,24.08,24.08,15750.0,15.4116,15.4116,15.3924,15.3924,15750.0
2005-09-01 12:55:00,24.08,24.08,24.05,24.07,9150.0,15.3924,15.3924,15.3732,15.386,9150.0
2005-09-01 13:00:00,24.06,24.06,23.98,23.99,23400.0,15.3796,15.3796,15.3285,15.3349,23400.0
2005-09-01 13:05:00,23.99,24.0,23.99,24.0,7200.0,15.3349,15.3413,15.3349,15.3413,7200.0
2005-09-01 13:10:00,24.0,24.05,24.0,24.04,4800.0,15.3413,15.3732,15.3413,15.3668,4800.0
2005-09-01 13:15:00,24.04,24.04,24.01,24.02,2550.0,15.3668,15.3668,15.3477,15.3541,2550.0
2005-09-01 13:20:00,24.03,24.03,24.02,24.02,4200.0,15.3604,15.3604,15.3541,15.3541,4200.0
2005-09-01 13:25:00,24.02,24.05,24.01,24.03,2100.0,15.3541,15.3732,15.3477,15.3604,2100.0
2005-09-01 13:30:00,24.03,24.05,24.03,24.04,600.0,15.3604,15.3732,15.3604,15.3668,600.0
2005-09-01 13:35:00,24.05,24.05,24.05,24.05,3600.0,15.3732,15.3732,15.3732,15.3732,3600.0
2005-09-01 13:40:00,24.04,24.04,24.01,24.01,3450.0,15.3668,15.3668,15.3477,15.3477,3450.0
2005-09-01 13:45:00,24.01,24.03,23.99,23.99,5850.0,15.3477,15.3604,15.3349,15.3349,5850.0
2005-09-01 13:50:00,23.99,24.0,23.96,23.99,4350.0,15.3349,15.3413,15.3157,15.3349,4350.0
2005-09-01 13:55:00,23.99,23.99,23.97,23.97,1500.0,15.3349,15.3349,15.3221,15.3221,1500.0
2005-09-01 14:00:00,23.97,23.98,23.96,23.96,1800.0,15.3221,15.3285,15.3157,15.3157,1800.0
2005-09-01 14:05:00,23.97,23.97,23.96,23.97,900.0,15.3221,15.3221,15.3157,15.3221,900.0
2005-09-01 14:10:00,23.97,23.97,23.97,23.97,300.0,15.3221,15.3221,15.3221,15.3221,300.0
2005-09-01 14:15:00,23.97,23.99,23.97,23.98,10500.0,15.3221,15.3349,15.3221,15.3285,10500.0
2005-09-01 14:20:00,23.98,24.0,23.98,24.0,49800.0,15.3285,15.3413,15.3285,15.3413,49800.0
2005-09-01 14:25:00,23.99,23.99,23.99,23.99,4800.0,15.3349,15.3349,15.3349,15.3349,4800.0
2005-09-01 14:30:00,23.99,24.03,23.99,24.03,17850.0,15.3349,15.3604,15.3349,15.3604,17850.0
2005-09-01 14:35:00,24.03,24.07,24.02,24.04,7500.0,15.3604,15.386,15.3541,15.3668,7500.0
2005-09-01 14:40:00,24.04,24.09,24.04,24.07,3300.0,15.3668,15.3988,15.3668,15.386,3300.0
2005-09-01 14:45:00,24.07,24.08,24.06,24.07,2400.0,15.386,15.3924,15.3796,15.386,2400.0
2005-09-01 14:50:00,24.08,24.1,24.07,24.08,4950.0,15.3924,15.4052,15.386,15.3924,4950.0
2005-09-01 14:55:00,24.09,24.1,24.08,24.08,4800.0,15.3988,15.4052,15.3924,15.3924,4800.0
2005-09-01 15:00:00,24.08,24.1,24.08,24.1,9900.0,15.3924,15.4052,15.3924,15.4052,9900.0
2005-09-01 15:05:00,24.09,24.11,24.09,24.11,8100.0,15.3988,15.4116,15.3988,15.4116,8100.0
2005-09-01 15:10:00,24.1,24.13,24.1,24.13,10800.0,15.4052,15.4244,15.4052,15.4244,10800.0
2005-09-01 15:15:00,24.13,24.16,24.13,24.15,4500.0,15.4244,15.4435,15.4244,15.4372,4500.0
2005-09-01 15:20:00,24.15,24.17,24.15,24.16,4200.0,15.4372,15.4499,15.4372,15.4435,4200.0
2005-09-01 15:25:00,24.16,24.16,24.15,24.15,3600.0,15.4435,15.4435,15.4372,15.4372,3600.0
2005-09-01 15:30:00,24.15,24.16,24.13,24.13,12900.0,15.4372,15.4435,15.4244,15.4244,12900.0
2005-09-01 15:35:00,24.13,24.13,24.12,24.12,2850.0,15.4244,15.4244,15.418,15.418,2850.0
2005-09-01 15:40:00,24.12,24.12,24.08,24.08,11550.0,15.418,15.418,15.3924,15.3924,11550.0
2005-09-01 15:45:00,24.08,24.1,24.08,24.09,11850.0,15.3924,15.4052,15.3924,15.3988,11850.0
2005-09-01 15:50:00,24.1,24.11,24.09,24.11,16650.0,15.4052,15.4116,15.3988,15.4116,16650.0
2005-09-01 15:55:00,24.11,24.11,24.09,24.09,36600.0,15.4116,15.4116,15.3988,15.3988,36600.0
2005-09-02 09:30:00,24.09,24.15,24.07,24.07,5700.0,15.3988,15.4372,15.386,15.386,5700.0
2005-09-02 09:35:00,24.13,24.15,24.06,24.13,2550.0,15.4244,15.4372,15.3796,15.4244,2550.0
2005-09-02 09:40:00,24.09,24.13,24.07,24.13,3000.0,15.3988,15.4244,15.386,15.4244,3000.0
2005-09-02 09:45:00,24.13,24.15,24.09,24.13,4800.0,15.4244,15.4372,15.3988,15.4244,4800.0
2005-09-02 09:50:00,24.1,24.11,24.07,24.09,4350.0,15.4052,15.4116,15.386,15.3988,4350.0
2005-09-02 09:55:00,24.1,24.13,24.07,24.09,6900.0,15.4052,15.4244,15.386,15.3988,6900.0
2005-09-02 10:00:00,24.08,24.15,24.08,24.15,3600.0,15.3924,15.4372,15.3924,15.4372,3600.0
2005-09-02 10:05:00,24.17,24.21,24.17,24.19,6750.0,15.4499,15.4755,15.4499,15.4627,6750.0
2005-09-02 10:10:00,24.21,24.25,24.21,24.21,2400.0,15.4755,15.5011,15.4755,15.4755,2400.0
2005-09-02 10:15:00,24.21,24.21,24.2,24.2,3000.0,15.4755,15.4755,15.4691,15.4691,3000.0
2005-09-02 10:20:00,24.2,24.23,24.2,24.23,2550.0,15.4691,15.4883,15.4691,15.4883,2550.0
2005-09-02 10:25:00,24.21,24.23,24.2,24.2,2250.0,15.4755,15.4883,15.4691,15.4691,2250.0
2005-09-02 10:30:00,24.19,24.19,24.12,24.12,1500.0,15.4627,15.4627,15.418,15.418,1500.0
2005-09-02 10:35:00,24.13,24.15,24.11,24.11,6750.0,15.4244,15.4372,15.4116,15.4116,6750.0
2005-09-02 10:40:00,24.13,24.13,24.12,24.13,6000.0,15.4244,15.4244,15.418,15.4244,6000.0
2005-09-02 10:45:00,24.13,24.13,24.09,24.09,4650.0,15.4244,15.4244,15.3988,15.3988,4650.0
2005-09-02 10:50:00,24.09,24.11,24.09,24.1,2100.0,15.3988,15.4116,15.3988,15.4052,2100.0
2005-09-02 10:55:00,24.09,24.09,24.07,24.07,1500.0,15.3988,15.3988,15.386,15.386,1500.0
2005-09-02 11:00:00,24.09,24.1,24.09,24.1,900.0,15.3988,15.4052,15.3988,15.4052,900.0
2005-09-02 11:05:00,24.09,24.1,24.09,24.09,1950.0,15.3988,15.4052,15.3988,15.3988,1950.0
2005-09-02 11:10:00,24.1,24.11,24.1,24.11,1200.0,15.4052,15.4116,15.4052,15.4116,1200.0
2005-09-02 11:15:00,24.1,24.11,24.1,24.11,2850.0,15.4052,15.4116,15.4052,15.4116,2850.0
2005-09-02 11:20:00,24.11,24.12,24.11,24.12,6300.0,15.4116,15.418,15.4116,15.418,6300.0
2005-09-02 11:25:00,24.12,24.12,24.09,24.11,6300.0,15.418,15.418,15.3988,15.4116,6300.0
2005-09-02 11:30:00,24.09,24.1,24.08,24.08,1050.0,15.3988,15.4052,15.3924,15.3924,1050.0
2005-09-02 11:35:00,24.07,24.07,24.05,24.07,2850.0,15.386,15.386,15.3732,15.386,2850.0
2005-09-02 11:40:00,24.06,24.07,24.06,24.07,1350.0,15.3796,15.386,15.3796,15.386,1350.0
2005-09-02 11:45:00,24.05,24.06,24.05,24.05,1350.0,15.3732,15.3796,15.3732,15.3732,1350.0
2005-09-02 11:50:00,24.05,24.06,24.05,24.05,1350.0,15.3732,15.3796,15.3732,15.3732,1350.0
2005-09-02 11:55:00,24.05,24.05,24.05,24.05,300.0,15.3732,15.3732,15.3732,15.3732,300.0
2005-09-02 12:00:00,24.06,24.07,24.05,24.06,1350.0,15.3796,15.386,15.3732,15.3796,1350.0
2005-09-02 12:05:00,24.07,24.11,24.07,24.11,3900.0,15.386,15.4116,15.386,15.4116,3900.0
2005-09-02 12:10:00,24.08,24.09,24.06,24.06,4050.0,15.3924,15.3988,15.3796,15.3796,4050.0
2005-09-02 12:15:00,24.05,24.05,24.04,24.04,750.0,15.3732,15.3732,15.3668,15.3668,750.0
2005-09-02 12:20:00,24.07,24.09,24.07,24.09,2400.0,15.386,15.3988,15.386,15.3988,2400.0
2005-09-02 12:25:00,24.07,24.07,24.01,24.03,2700.0,15.386,15.386,15.3477,15.3604,2700.0
2005-09-02 12:30:00,24.04,24.05,24.04,24.05,2550.0,15.3668,15.3732,15.3668,15.3732,2550.0
2005-09-02 12:35:00,24.05,24.07,24.04,24.07,1800.0,15.3732,15.386,15.3668,15.386,1800.0
2005-09-02 12:40:00,24.06,24.07,24.06,24.07,1200.0,15.3796,15.386,15.3796,15.386,1200.0
2005-09-02 12:45:00,24.05,24.08,24.05,24.08,2100.0,15.3732,15.3924,15.3732,15.3924,2100.0
2005-09-02 12:50:00,24.08,24.08,24.04,24.05,2100.0,15.3924,15.3924,15.3668,15.3732,2100.0
2005-09-02 12:55:00,24.05,24.05,24.04,24.05,1650.0,15.3732,15.3732,15.3668,15.3732,1650.0
2005-09-02 13:00:00,24.03,24.03,24.02,24.02,2100.0,15.3604,15.3604,15.3541,15.3541,2100.0
2005-09-02 13:05:00,24.03,24.07,24.03,24.06,2550.0,15.3604,15.386,15.3604,15.3796,2550.0
2005-09-02 13:10:00,24.05,24.07,24.05,24.05,3900.0,15.3732,15.386,15.3732,15.3732,3900.0
2005-09-02 13:15:00,24.06,24.07,24.05,24.05,750.0,15.3796,15.386,15.3732,15.3732,750.0
2005-09-02 13:20:00,24.04,24.04,24.03,24.04,3450.0,15.3668,15.3668,15.3604,15.3668,3450.0
2005-09-02 13:25:00,24.05,24.05,24.03,24.04,1050.0,15.3732,15.3732,15.3604,15.3668,1050.0
2005-09-02 13:30:00,24.03,24.03,24.02,24.03,2100.0,15.3604,15.3604,15.3541,15.3604,2100.0
2005-09-02 13:35:00,24.03,24.05,24.02,24.05,4800.0,15.3604,15.3732,15.3541,15.3732,4800.0
2005-09-02 13:40:00,24.05,24.06,24.05,24.06,3900.0,15.3732,15.3796,15.3732,15.3796,3900.0
2005-09-02 13:45:00,24.06,24.06,24.05,24.06,1350.0,15.3796,15.3796,15.3732,15.3796,1350.0
2005-09-02 13:50:00,24.05,24.07,24.05,24.07,4200.0,15.3732,15.386,15.3732,15.386,4200.0
2005-09-02 13:55:00,24.07,24.12,24.07,24.12,3900.0,15.386,15.418,15.386,15.418,3900.0
2005-09-02 14:00:00,24.12,24.13,24.12,24.13,6000.0,15.418,15.4244,15.418,15.4244,6000.0
2005-09-02 14:05:00,24.13,24.13,24.11,24.11,6750.0,15.4244,15.4244,15.4116,15.4116,6750.0
2005-09-02 14:10:00,24.1,24.1,24.09,24.09,3750.0,15.4052,15.4052,15.3988,15.3988,3750.0
2005-09-02 14:15:00,24.09,24.09,24.09,24.09,3000.0,15.3988,15.3988,15.3988,15.3988,3000.0
2005-09-02 14:20:00,24.09,24.09,24.09,24.09,2400.0,15.3988,15.3988,15.3988,15.3988,2400.0
2005-09-02 14:25:00,24.09,24.09,24.09,24.09,750.0,15.3988,15.3988,15.3988,15.3988,750.0
2005-09-02 14:30:00,24.09,24.09,24.08,24.08,3000.0,15.3988,15.3988,15.3924,15.3924,3000.0
2005-09-02 14:35:00,24.07,24.07,24.07,24.07,5550.0,15.386,15.386,15.386,15.386,5550.0
2005-09-02 14:40:00,24.07,24.07,24.05,24.06,6150.0,15.386,15.386,15.3732,15.3796,6150.0
2005-09-02 14:45:00,24.05,24.05,24.04,24.04,3300.0,15.3732,15.3732,15.3668,15.3668,3300.0
2005-09-02 14:50:00,24.04,24.05,24.02,24.04,3750.0,15.3668,15.3732,15.3541,15.3668,3750.0
2005-09-02 14:55:00,24.04,24.05,24.04,24.05,2250.0,15.3668,15.3732,15.3668,15.3732,2250.0
2005-09-02 15:00:00,24.07,24.07,24.06,24.06,2700.0,15.386,15.386,15.3796,15.3796,2700.0
2005-09-02 15:05:00,24.07,24.07,24.07,24.07,4050.0,15.386,15.386,15.386,15.386,4050.0
2005-09-02 15:10:00,24.09,24.09,24.05,24.05,2850.0,15.3988,15.3988,15.3732,15.3732,2850.0
2005-09-02 15:15:00,24.05,24.05,24.03,24.03,3450.0,15.3732,15.3732,15.3604,15.3604,3450.0
2005-09-02 15:20:00,24.02,24.02,24.01,24.01,7050.0,15.3541,15.3541,15.3477,15.3477,7050.0
2005-09-02 15:25:00,24.0,24.0,23.99,23.99,10050.0,15.3413,15.3413,15.3349,15.3349,10050.0
2005-09-02 15:30:00,23.99,23.99,23.96,23.99,5700.0,15.3349,15.3349,15.3157,15.3349,5700.0
2005-09-02 15:35:00,23.97,24.01,23.97,24.01,5100.0,15.3221,15.3477,15.3221,15.3477,5100.0
2005-09-02 15:40:00,24.01,24.01,23.98,23.98,4050.0,15.3477,15.3477,15.3285,15.3285,4050.0
2005-09-02 15:45:00,23.97,23.98,23.95,23.98,9000.0,15.3221,15.3285,15.3093,15.3285,9000.0
2005-09-02 15:50:00,23.97,23.97,23.95,23.97,6000.0,15.3221,15.3221,15.3093,15.3221,6000.0
2005-09-02 15:55:00,23.97,23.98,23.97,23.97,6300.0,15.3221,15.3285,15.3221,15.3221,6300.0
2005-09-06 09:30:00,24.07,24.07,24.05,24.05,8850.0,15.386,15.386,15.3732,15.3732,8850.0
2005-09-06 09:35:00,24.05,24.07,24.05,24.07,3300.0,15.3732,15.386,15.3732,15.386,3300.0
2005-09-06 09:40:00,24.09,24.17,24.09,24.15,9300.0,15.3988,15.4499,15.3988,15.4372,9300.0
2005-09-06 09:45:00,24.15,24.17,24.15,24.16,4800.0,15.4372,15.4499,15.4372,15.4435,4800.0
2005-09-06 09:50:00,24.15,24.16,24.14,24.15,5250.0,15.4372,15.4435,15.4308,15.4372,5250.0
2005-09-06 09:55:00,24.14,24.14,24.09,24.09,2550.0,15.4308,15.4308,15.3988,15.3988,2550.0
2005-09-06 10:00:00,24.06,24.11,24.0,24.11,11250.0,15.3796,15.4116,15.3413,15.4116,11250.0
2005-09-06 10:05:00,24.11,24.18,24.09,24.09,9150.0,15.4116,15.4563,15.3988,15.3988,9150.0
2005-09-06 10:10:00,24.09,24.14,24.06,24.12,8700.0,15.3988,15.4308,15.3796,15.418,8700.0
2005-09-06 10:15:00,24.12,24.12,24.06,24.06,4800.0,15.418,15.418,15.3796,15.3796,4800.0
2005-09-06 10:20:00,24.07,24.07,24.04,24.04,4950.0,15.386,15.386,15.3668,15.3668,4950.0
2005-09-06 10:25:00,24.07,24.13,24.07,24.13,10050.0,15.386,15.4244,15.386,15.4244,10050.0
2005-09-06 10:30:00,24.12,24.12,24.07,24.07,2700.0,15.418,15.418,15.386,15.386,2700.0
2005-09-06 10:35:00,24.05,24.07,24.03,24.03,4200.0,15.3732,15.386,15.3604,15.3604,4200.0
2005-09-06 10:40:00,23.99,24.03,23.99,24.03,5700.0,15.3349,15.3604,15.3349,15.3604,5700.0
2005-09-06 10:45:00,24.02,24.02,24.01,24.01,3750.0,15.3541,15.3541,15.3477,15.3477,3750.0
2005-09-06 10:50:00,24.0,24.0,23.93,23.94,6600.0,15.3413,15.3413,15.2965,15.3029,6600.0
2005-09-06 10:55:00,23.95,23.95,23.92,23.92,6450.0,15.3093,15.3093,15.2901,15.2901,6450.0
2005-09-06 11:00:00,23.92,23.93,23.92,23.92,9900.0,15.2901,15.2965,15.2901,15.2901,9900.0
2005-09-06 11:05:00,23.92,23.93,23.92,23.93,6750.0,15.2901,15.2965,15.2901,15.2965,6750.0
2005-09-06 11:10:00,23.93,23.93,23.9,23.9,5250.0,15.2965,15.2965,15.2774,15.2774,5250.0
2005-09-06 11:15:00,23.9,23.92,23.89,23.91,3300.0,15.2774,15.2901,15.271,15.2837,3300.0
2005-09-06 11:20:00,23.91,23.92,23.9,23.9,3300.0,15.2837,15.2901,15.2774,15.2774,3300.0
2005-09-06 11:25:00,23.91,23.95,23.91,23.94,7050.0,15.2837,15.3093,15.2837,15.3029,7050.0
2005-09-06 11:30:00,23.94,23.98,23.92,23.98,6150.0,15.3029,15.3285,15.2901,15.3285,6150.0
2005-09-06 11:35:00,23.98,23.99,23.97,23.99,4650.0,15.3285,15.3349,15.3221,15.3349,4650.0
2005-09-06 11:40:00,23.97,23.99,23.95,23.95,3150.0,15.3221,15.3349,15.3093,15.3093,3150.0
2005-09-06 11:45:00,23.95,23.95,23.93,23.95,3600.0,15.3093,15.3093,15.2965,15.3093,3600.0
2005-09-06 11:50:00,23.97,23.97,23.97,23.97,5550.0,15.3221,15.3221,15.3221,15.3221,5550.0
2005-09-06 11:55:00,23.97,23.97,23.93,23.94,3900.0,15.3221,15.3221,15.2965,15.3029,3900.0
2005-09-06 12:00:00,23.94,23.96,23.94,23.95,2550.0,15.3029,15.3157,15.3029,15.3093,2550.0
2005-09-06 12:05:00,23.95,23.96,23.93,23.95,4500.0,15.3093,15.3157,15.2965,15.3093,4500.0
2005-09-06 12:10:00,23.95,23.95,23.93,23.93,2400.0,15.3093,15.3093,15.2965,15.2965,2400.0
2005-09-06 12:15:00,23.93,23.93,23.9,23.92,4500.0,15.2965,15.2965,15.2774,15.2901,4500.0
2005-09-06 12:20:00,23.92,23.92,23.91,23.91,2250.0,15.2901,15.2901,15.2837,15.2837,2250.0
2005-09-06 12:25:00,23.91,23.91,23.89,23.89,6150.0,15.2837,15.2837,15.271,15.271,6150.0
2005-09-06 12:30:00,23.89,23.9,23.89,23.89,2250.0,15.271,15.2774,15.271,15.271,2250.0
2005-09-06 12:35:00,23.89,23.89,23.89,23.89,3750.0,15.271,15.271,15.271,15.271,3750.0
2005-09-06 12:40:00,23.89,23.93,23.89,23.93,7050.0,15.271,15.2965,15.271,15.2965,7050.0
2005-09-06 12:45:00,23.93,23.94,23.93,23.94,1950.0,15.2965,15.3029,15.2965,15.3029,1950.0
2005-09-06 12:50:00,23.93,23.95,23.93,23.95,5400.0,15.2965,15.3093,15.2965,15.3093,5400.0
2005-09-06 12:55:00,23.95,24.0,23.95,23.99,3600.0,15.3093,15.3413,15.3093,15.3349,3600.0
2005-09-06 13:00:00,23.99,24.0,23.98,24.0,6900.0,15.3349,15.3413,15.3285,15.3413,6900.0
2005-09-06 13:05:00,24.0,24.0,23.99,23.99,2850.0,15.3413,15.3413,15.3349,15.3349,2850.0
2005-09-06 13:10:00,23.99,23.99,23.97,23.97,2100.0,15.3349,15.3349,15.3221,15.3221,2100.0
2005-09-06 13:15:00,23.97,23.97,23.95,23.95,4050.0,15.3221,15.3221,15.3093,15.3093,4050.0
2005-09-06 13:20:00,23.96,23.96,23.92,23.92,3450.0,15.3157,15.3157,15.2901,15.2901,3450.0
2005-09-06 13:25:00,23.91,23.93,23.91,23.91,6000.0,15.2837,15.2965,15.2837,15.2837,6000.0
2005-09-06 13:30:00,23.91,23.91,23.89,23.89,3900.0,15.2837,15.2837,15.271,15.271,3900.0
2005-09-06 13:35:00,23.9,23.92,23.9,23.92,2250.0,15.2774,15.2901,15.2774,15.2901,2250.0
2005-09-06 13:40:00,23.92,23.93,23.91,23.92,2550.0,15.2901,15.2965,15.2837,15.2901,2550.0
2005-09-06 13:45:00,23.92,23.92,23.91,23.91,750.0,15.2901,15.2901,15.2837,15.2837,750.0
2005-09-06 13:50:00,23.9,23.91,23.89,23.91,3600.0,15.2774,15.2837,15.271,15.2837,3600.0
2005-09-06 13:55:00,23.91,23.93,23.91,23.93,4950.0,15.2837,15.2965,15.2837,15.2965,4950.0
2005-09-06 14:00:00,23.92,23.93,23.92,23.93,2250.0,15.2901,15.2965,15.2901,15.2965,2250.0
2005-09-06 14:05:00,23.93,23.94,23.93,23.93,2400.0,15.2965,15.3029,15.2965,15.2965,2400.0
2005-09-06 14:10:00,23.93,23.94,23.91,23.91,4200.0,15.2965,15.3029,15.2837,15.2837,4200.0
2005-09-06 14:15:00,23.92,23.93,23.89,23.9,1650.0,15.2901,15.2965,15.271,15.2774,1650.0
2005-09-06 14:20:00,23.9,23.91,23.89,23.89,3000.0,15.2774,15.2837,15.271,15.271,3000.0
2005-09-06 14:25:00,23.89,23.89,23.86,23.87,3300.0,15.271,15.271,15.2518,15.2582,3300.0
2005-09-06 14:30:00,23.85,23.85,23.82,23.83,6900.0,15.2454,15.2454,15.2262,15.2326,6900.0
2005-09-06 14:35:00,23.83,23.91,23.83,23.91,14400.0,15.2326,15.2837,15.2326,15.2837,14400.0
2005-09-06 14:40:00,23.91,23.94,23.91,23.92,6300.0,15.2837,15.3029,15.2837,15.2901,6300.0
2005-09-06 14:45:00,23.93,23.96,23.93,23.93,4350.0,15.2965,15.3157,15.2965,15.2965,4350.0
2005-09-06 14:50:00,23.92,23.93,23.92,23.93,5700.0,15.2901,15.2965,15.2901,15.2965,5700.0
2005-09-06 14:55:00,23.93,23.95,23.93,23.95,6450.0,15.2965,15.3093,15.2965,15.3093,6450.0
2005-09-06 15:00:00,23.97,24.06,23.97,24.06,20700.0,15.3221,15.3796,15.3221,15.3796,20700.0
2005-09-06 15:05:00,24.04,24.04,23.97,23.97,6450.0,15.3668,15.3668,15.3221,15.3221,6450.0
2005-09-06 15:10:00,23.97,23.98,23.95,23.95,6150.0,15.3221,15.3285,15.3093,15.3093,6150.0
2005-09-06 15:15:00,23.95,24.0,23.95,23.99,6000.0,15.3093,15.3413,15.3093,15.3349,6000.0
2005-09-06 15:20:00,23.99,24.0,23.98,23.98,6900.0,15.3349,15.3413,15.3285,15.3285,6900.0
2005-09-06 15:25:00,23.98,23.99,23.98,23.99,3450.0,15.3285,15.3349,15.3285,15.3349,3450.0
2005-09-06 15:30:00,23.99,23.99,23.97,23.97,6000.0,15.3349,15.3349,15.3221,15.3221,6000.0
2005-09-06 15:35:00,23.97,23.98,23.97,23.98,10050.0,15.3221,15.3285,15.3221,15.3285,10050.0
2005-09-06 15:40:00,23.98,23.99,23.97,23.98,20550.0,15.3285,15.3349,15.3221,15.3285,20550.0
2005-09-06 15:45:00,23.98,24.03,23.97,24.03,21000.0,15.3285,15.3604,15.3221,15.3604,21000.0
2005-09-06 15:50:00,24.05,24.05,24.04,24.04,11550.0,15.3732,15.3732,15.3668,15.3668,11550.0
2005-09-06 15:55:00,24.04,24.06,24.03,24.03,22950.0,15.3668,15.3796,15.3604,15.3604,22950.0
2005-09-07 09:30:00,24.08,24.1,24.08,24.1,7050.0,15.3924,15.4052,15.3924,15.4052,7050.0
2005-09-07 09:35:00,24.11,24.25,24.11,24.23,8550.0,15.4116,15.5011,15.4116,15.4883,8550.0
2005-09-07 09:40:00,24.23,24.26,24.23,24.23,1800.0,15.4883,15.5075,15.4883,15.4883,1800.0
2005-09-07 09:45:00,24.25,24.28,24.24,24.28,66750.0,15.5011,15.5203,15.4947,15.5203,66750.0
2005-09-07 09:50:00,24.29,24.31,24.27,24.27,3150.0,15.5266,15.5394,15.5139,15.5139,3150.0
2005-09-07 09:55:00,24.28,24.29,24.27,24.28,1650.0,15.5203,15.5266,15.5139,15.5203,1650.0
2005-09-07 10:00:00,24.31,24.31,24.29,24.29,29700.0,15.5394,15.5394,15.5266,15.5266,29700.0
2005-09-07 10:05:00,24.27,24.27,24.23,24.23,5550.0,15.5139,15.5139,15.4883,15.4883,5550.0
2005-09-07 10:10:00,24.23,24.25,24.23,24.23,2400.0,15.4883,15.5011,15.4883,15.4883,2400.0
2005-09-07 10:15:00,24.23,24.23,24.2,24.22,4200.0,15.4883,15.4883,15.4691,15.4819,4200.0
2005-09-07 10:20:00,24.22,24.25,24.22,24.23,4350.0,15.4819,15.5011,15.4819,15.4883,4350.0
2005-09-07 10:25:00,24.2,24.2,24.18,24.18,3150.0,15.4691,15.4691,15.4563,15.4563,3150.0
2005-09-07 10:30:00,24.18,24.19,24.17,24.17,4500.0,15.4563,15.4627,15.4499,15.4499,4500.0
2005-09-07 10:35:00,24.19,24.25,24.19,24.25,4800.0,15.4627,15.5011,15.4627,15.5011,4800.0
2005-09-07 10:40:00,24.25,24.25,24.23,24.25,1500.0,15.5011,15.5011,15.4883,15.5011,1500.0
2005-09-07 10:45:00,24.25,24.29,24.25,24.27,3900.0,15.5011,15.5266,15.5011,15.5139,3900.0
2005-09-07 10:50:00,24.29,24.32,24.29,24.32,1950.0,15.5266,15.5458,15.5266,15.5458,1950.0
2005-09-07 10:55:00,24.3,24.33,24.28,24.28,4350.0,15.533,15.5522,15.5203,15.5203,4350.0
2005-09-07 11:00:00,24.29,24.3,24.28,24.3,1950.0,15.5266,15.533,15.5203,15.533,1950.0
2005-09-07 11:05:00,24.31,24.31,24.25,24.25,3750.0,15.5394,15.5394,15.5011,15.5011,3750.0
2005-09-07 11:10:00,24.25,24.25,24.23,24.23,3150.0,15.5011,15.5011,15.4883,15.4883,3150.0
2005-09-07 11:15:00,24.23,24.25,24.23,24.23,1050.0,15.4883,15.5011,15.4883,15.4883,1050.0
2005-09-07 11:20:00,24.24,24.27,24.24,24.27,1350.0,15.4947,15.5139,15.4947,15.5139,1350.0
2005-09-07 11:25:00,24.27,24.27,24.27,24.27,1650.0,15.5139,15.5139,15.5139,15.5139,1650.0
2005-09-07 11:30:00,24.28,24.28,24.26,24.26,2700.0,15.5203,15.5203,15.5075,15.5075,2700.0
2005-09-07 11:35:00,24.24,24.25,24.24,24.25,1200.0,15.4947,15.5011,15.4947,15.5011,1200.0
2005-09-07 11:40:00,24.25,24.29,24.25,24.28,1350.0,15.5011,15.5266,15.5011,15.5203,1350.0
2005-09-07 11:45:00,24.3,24.3,24.28,24.28,2850.0,15.533,15.533,15.5203,15.5203,2850.0
2005-09-07 11:50:00,24.27,24.27,24.22,24.22,4350.0,15.5139,15.5139,15.4819,15.4819,4350.0
2005-09-07 11:55:00,24.24,24.25,24.21,24.21,1800.0,15.4947,15.5011,15.4755,15.4755,1800.0
2005-09-07 12:00:00,24.23,24.27,24.21,24.27,4350.0,15.4883,15.5139,15.4755,15.5139,4350.0
2005-09-07 12:05:00,24.27,24.31,24.27,24.31,2250.0,15.5139,15.5394,15.5139,15.5394,2250.0
2005-09-07 12:10:00,24.31,24.32,24.25,24.28,10200.0,15.5394,15.5458,15.5011,15.5203,10200.0
2005-09-07 12:15:00,24.29,24.32,24.29,24.29,1200.0,15.5266,15.5458,15.5266,15.5266,1200.0
2005-09-07 12:20:00,24.29,24.3,24.25,24.25,6750.0,15.5266,15.533,15.5011,15.5011,6750.0
2005-09-07 12:25:00,24.27,24.27,24.27,24.27,900.0,15.5139,15.5139,15.5139,15.5139,900.0
2005-09-07 12:30:00,24.28,24.28,24.27,24.27,2850.0,15.5203,15.5203,15.5139,15.5139,2850.0
2005-09-07 12:35:00,24.27,24.27,24.26,24.27,2100.0,15.5139,15.5139,15.5075,15.5139,2100.0
2005-09-07 12:40:00,24.27,24.27,24.25,24.25,3900.0,15.5139,15.5139,15.5011,15.5011,3900.0
2005-09-07 12:45:00,24.25,24.25,24.24,24.25,1650.0,15.5011,15.5011,15.4947,15.5011,1650.0
2005-09-07 12:50:00,24.25,24.27,24.25,24.25,1500.0,15.5011,15.5139,15.5011,15.5011,1500.0
2005-09-07 12:55:00,24.25,24.27,24.25,24.26,750.0,15.5011,15.5139,15.5011,15.5075,750.0
2005-09-07 13:00:00,24.27,24.27,24.23,24.24,6450.0,15.5139,15.5139,15.4883,15.4947,6450.0
2005-09-07 13:05:00,24.23,24.25,24.2,24.2,5100.0,15.4883,15.5011,15.4691,15.4691,5100.0
2005-09-07 13:10:00,24.2,24.21,24.17,24.21,5400.0,15.4691,15.4755,15.4499,15.4755,5400.0
2005-09-07 13:15:00,24.19,24.2,24.17,24.17,4500.0,15.4627,15.4691,15.4499,15.4499,4500.0
2005-09-07 13:20:00,24.15,24.23,24.15,24.21,9150.0,15.4372,15.4883,15.4372,15.4755,9150.0
2005-09-07 13:25:00,24.19,24.19,24.19,24.19,750.0,15.4627,15.4627,15.4627,15.4627,750.0
2005-09-07 13:30:00,24.18,24.21,24.18,24.19,3000.0,15.4563,15.4755,15.4563,15.4627,3000.0
2005-09-07 13:35:00,24.21,24.21,24.19,24.19,1200.0,15.4755,15.4755,15.4627,15.4627,1200.0
2005-09-07 13:40:00,24.19,24.21,24.19,24.21,1050.0,15.4627,15.4755,15.4627,15.4755,1050.0
2005-09-07 13:45:00,24.2,24.21,24.2,24.21,4650.0,15.4691,15.4755,15.4691,15.4755,4650.0
2005-09-07 13:50:00,24.21,24.23,24.21,24.23,2550.0,15.4755,15.4883,15.4755,15.4883,2550.0
2005-09-07 13:55:00,24.23,24.23,24.23,24.23,1050.0,15.4883,15.4883,15.4883,15.4883,1050.0
2005-09-07 14:00:00,24.23,24.26,24.23,24.25,4500.0,15.4883,15.5075,15.4883,15.5011,4500.0
2005-09-07 14:05:00,24.25,24.25,24.24,24.24,2250.0,15.5011,15.5011,15.4947,15.4947,2250.0
2005-09-07 14:10:00,24.24,24.24,24.23,24.24,600.0,15.4947,15.4947,15.4883,15.4947,600.0
2005-09-07 14:15:00,24.25,24.25,24.21,24.23,3300.0,15.5011,15.5011,15.4755,15.4883,3300.0
2005-09-07 14:20:00,24.23,24.23,24.21,24.23,5550.0,15.4883,15.4883,15.4755,15.4883,5550.0
2005-09-07 14:25:00,24.23,24.23,24.19,24.2,6150.0,15.4883,15.4883,15.4627,15.4691,6150.0
2005-09-07 14:30:00,24.2,24.21,24.2,24.2,3450.0,15.4691,15.4755,15.4691,15.4691,3450.0
2005-09-07 14:35:00,24.2,24.23,24.2,24.21,5250.0,15.4691,15.4883,15.4691,15.4755,5250.0
2005-09-07 14:40:00,24.21,24.21,24.21,24.21,2250.0,15.4755,15.4755,15.4755,15.4755,2250.0
2005-09-07 14:45:00,24.22,24.22,24.21,24.21,2100.0,15.4819,15.4819,15.4755,15.4755,2100.0
2005-09-07 14:50:00,24.22,24.25,24.22,24.25,7200.0,15.4819,15.5011,15.4819,15.5011,7200.0
2005-09-07 14:55:00,24.25,24.26,24.25,24.26,1950.0,15.5011,15.5075,15.5011,15.5075,1950.0
2005-09-07 15:00:00,24.26,24.26,24.23,24.23,10200.0,15.5075,15.5075,15.4883,15.4883,10200.0
2005-09-07 15:05:00,24.24,24.26,24.24,24.25,12600.0,15.4947,15.5075,15.4947,15.5011,12600.0
2005-09-07 15:10:00,24.25,24.26,24.25,24.25,4650.0,15.5011,15.5075,15.5011,15.5011,4650.0
2005-09-07 15:15:00,24.25,24.26,24.25,24.26,5550.0,15.5011,15.5075,15.5011,15.5075,5550.0
2005-09-07 15:20:00,24.25,24.27,24.25,24.26,9450.0,15.5011,15.5139,15.5011,15.5075,9450.0
2005-09-07 15:25:00,24.26,24.27,24.26,24.26,9900.0,15.5075,15.5139,15.5075,15.5075,9900.0
2005-09-07 15:30:00,24.26,24.27,24.26,24.27,6900.0,15.5075,15.5139,15.5075,15.5139,6900.0
2005-09-07 15:35:00,24.27,24.28,24.27,24.27,7950.0,15.5139,15.5203,15.5139,15.5139,7950.0
2005-09-07 15:40:00,24.27,24.29,24.27,24.29,6150.0,15.5139,15.5266,15.5139,15.5266,6150.0
2005-09-07 15:45:00,24.27,24.29,24.27,24.28,10650.0,15.5139,15.5266,15.5139,15.5203,10650.0
2005-09-07 15:50:00,24.27,24.28,24.26,24.27,14700.0,15.5139,15.5203,15.5075,15.5139,14700.0
2005-09-07 15:55:00,24.27,24.29,24.26,24.29,18300.0,15.5139,15.5266,15.5075,15.5266,18300.0
2005-09-08 09:30:00,24.25,24.27,24.25,24.25,5850.0,15.5011,15.5139,15.5011,15.5011,5850.0
2005-09-08 09:35:00,24.26,24.29,24.26,24.29,5700.0,15.5075,15.5266,15.5075,15.5266,5700.0
2005-09-08 09:40:00,24.32,24.37,24.32,24.36,19350.0,15.5458,15.5778,15.5458,15.5714,19350.0
2005-09-08 09:45:00,24.33,24.35,24.29,24.3,10500.0,15.5522,15.565,15.5266,15.533,10500.0
2005-09-08 09:50:00,24.3,24.32,24.3,24.32,4950.0,15.533,15.5458,15.533,15.5458,4950.0
2005-09-08 09:55:00,24.32,24.33,24.32,24.33,4650.0,15.5458,15.5522,15.5458,15.5522,4650.0
2005-09-08 10:00:00,24.33,24.35,24.33,24.35,4200.0,15.5522,15.565,15.5522,15.565,4200.0
2005-09-08 10:05:00,24.34,24.35,24.33,24.35,15750.0,15.5586,15.565,15.5522,15.565,15750.0
2005-09-08 10:10:00,24.33,24.39,24.31,24.34,13800.0,15.5522,15.5906,15.5394,15.5586,13800.0
2005-09-08 10:15:00,24.34,24.34,24.29,24.3,4200.0,15.5586,15.5586,15.5266,15.533,4200.0
2005-09-08 10:20:00,24.3,24.3,24.23,24.23,7350.0,15.533,15.533,15.4883,15.4883,7350.0
2005-09-08 10:25:00,24.24,24.25,24.23,24.25,1350.0,15.4947,15.5011,15.4883,15.5011,1350.0
2005-09-08 10:30:00,24.27,24.28,24.24,24.27,22350.0,15.5139,15.5203,15.4947,15.5139,22350.0
2005-09-08 10:35:00,24.27,24.3,24.27,24.27,5850.0,15.5139,15.533,15.5139,15.5139,5850.0
2005-09-08 10:40:00,24.27,24.27,24.2,24.2,8550.0,15.5139,15.5139,15.4691,15.4691,8550.0
2005-09-08 10:45:00,24.2,24.21,24.2,24.21,2400.0,15.4691,15.4755,15.4691,15.4755,2400.0
2005-09-08 10:50:00,24.21,24.21,24.17,24.17,5700.0,15.4755,15.4755,15.4499,15.4499,5700.0
2005-09-08 10:55:00,24.16,24.17,24.15,24.17,1950.0,15.4435,15.4499,15.4372,15.4499,1950.0
2005-09-08 11:00:00,24.14,24.15,24.13,24.14,8850.0,15.4308,15.4372,15.4244,15.4308,8850.0
2005-09-08 11:05:00,24.15,24.2,24.15,24.18,7050.0,15.4372,15.4691,15.4372,15.4563,7050.0
2005-09-08 11:10:00,24.18,24.18,24.16,24.16,1800.0,15.4563,15.4563,15.4435,15.4435,1800.0
2005-09-08 11:15:00,24.15,24.15,24.1,24.15,4350.0,15.4372,15.4372,15.4052,15.4372,4350.0
2005-09-08 11:20:00,24.15,24.18,24.13,24.14,10950.0,15.4372,15.4563,15.4244,15.4308,10950.0
2005-09-08 11:25:00,24.15,24.21,24.15,24.19,3300.0,15.4372,15.4755,15.4372,15.4627,3300.0
2005-09-08 11:30:00,24.2,24.2,24.15,24.19,4350.0,15.4691,15.4691,15.4372,15.4627,4350.0
2005-09-08 11:35:00,24.2,24.22,24.2,24.21,5550.0,15.4691,15.4819,15.4691,15.4755,5550.0
2005-09-08 11:40:00,24.21,24.23,24.21,24.22,2400.0,15.4755,15.4883,15.4755,15.4819,2400.0
2005-09-08 11:45:00,24.22,24.24,24.21,24.21,3750.0,15.4819,15.4947,15.4755,15.4755,3750.0
2005-09-08 11:50:00,24.21,24.23,24.19,24.21,3750.0,15.4755,15.4883,15.4627,15.4755,3750.0
2005-09-08 11:55:00,24.21,24.22,24.21,24.21,2700.0,15.4755,15.4819,15.4755,15.4755,2700.0
2005-09-08 12:00:00,24.22,24.23,24.22,24.23,1650.0,15.4819,15.4883,15.4819,15.4883,1650.0
2005-09-08 12:05:00,24.23,24.24,24.23,24.23,3750.0,15.4883,15.4947,15.4883,15.4883,3750.0
2005-09-08 12:10:00,24.23,24.23,24.23,24.23,1650.0,15.4883,15.4883,15.4883,15.4883,1650.0
2005-09-08 12:15:00,24.23,24.24,24.23,24.23,1650.0,15.4883,15.4947,15.4883,15.4883,1650.0
2005-09-08 12:20:00,24.23,24.23,24.21,24.23,3600.0,15.4883,15.4883,15.4755,15.4883,3600.0
2005-09-08 12:25:00,24.23,24.25,24.23,24.23,2700.0,15.4883,15.5011,15.4883,15.4883,2700.0
2005-09-08 12:30:00,24.23,24.23,24.21,24.21,4500.0,15.4883,15.4883,15.4755,15.4755,4500.0
2005-09-08 12:35:00,24.21,24.23,24.2,24.23,1650.0,15.4755,15.4883,15.4691,15.4883,1650.0
2005-09-08 12:40:00,24.23,24.23,24.21,24.22,1200.0,15.4883,15.4883,15.4755,15.4819,1200.0
2005-09-08 12:45:00,24.23,24.23,24.2,24.23,2550.0,15.4883,15.4883,15.4691,15.4883,2550.0
2005-09-08 12:50:00,24.22,24.22,24.2,24.2,2250.0,15.4819,15.4819,15.4691,15.4691,2250.0
2005-09-08 12:55:00,24.23,24.23,24.21,24.22,1050.0,15.4883,15.4883,15.4755,15.4819,1050.0
2005-09-08 13:00:00,24.23,24.24,24.23,24.24,900.0,15.4883,15.4947,15.4883,15.4947,900.0
2005-09-08 13:05:00,24.24,24.25,24.24,24.25,300.0,15.4947,15.5011,15.4947,15.5011,300.0
2005-09-08 13:10:00,24.25,24.25,24.25,24.25,750.0,15.5011,15.5011,15.5011,15.5011,750.0
2005-09-08 13:15:00,24.27,24.27,24.25,24.27,2550.0,15.5139,15.5139,15.5011,15.5139,2550.0
2005-09-08 13:20:00,24.27,24.3,24.27,24.29,10500.0,15.5139,15.533,15.5139,15.5266,10500.0
2005-09-08 13:25:00,24.29,24.29,24.28,24.28,1650.0,15.5266,15.5266,15.5203,15.5203,1650.0
2005-09-08 13:30:00,24.27,24.27,24.26,24.26,2400.0,15.5139,15.5139,15.5075,15.5075,2400.0
2005-09-08 13:35:00,24.25,24.25,24.23,24.25,2850.0,15.5011,15.5011,15.4883,15.5011,2850.0
2005-09-08 13:40:00,24.25,24.25,24.25,24.25,900.0,15.5011,15.5011,15.5011,15.5011,900.0
2005-09-08 13:45:00,24.25,24.26,24.25,24.25,2250.0,15.5011,15.5075,15.5011,15.5011,2250.0
2005-09-08 13:50:00,24.25,24.25,24.23,24.23,1650.0,15.5011,15.5011,15.4883,15.4883,1650.0
2005-09-08 13:55:00,24.24,24.25,24.24,24.25,1050.0,15.4947,15.5011,15.4947,15.5011,1050.0
2005-09-08 14:00:00,24.25,24.26,24.25,24.26,900.0,15.5011,15.5075,15.5011,15.5075,900.0
2005-09-08 14:05:00,24.25,24.26,24.25,24.25,1650.0,15.5011,15.5075,15.5011,15.5011,1650.0
2005-09-08 14:10:00,24.26,24.3,24.26,24.27,4950.0,15.5075,15.533,15.5075,15.5139,4950.0
2005-09-08 14:15:00,24.28,24.28,24.21,24.23,3450.0,15.5203,15.5203,15.4755,15.4883,3450.0
2005-09-08 14:20:00,24.22,24.23,24.21,24.21,3000.0,15.4819,15.4883,15.4755,15.4755,3000.0
2005-09-08 14:25:00,24.21,24.21,24.17,24.17,7050.0,15.4755,15.4755,15.4499,15.4499,7050.0
2005-09-08 14:30:00,24.17,24.17,24.17,24.17,4050.0,15.4499,15.4499,15.4499,15.4499,4050.0
2005-09-08 14:35:00,24.17,24.17,24.17,24.17,3000.0,15.4499,15.4499,15.4499,15.4499,3000.0
2005-09-08 14:40:00,24.17,24.17,24.17,24.17,6600.0,15.4499,15.4499,15.4499,15.4499,6600.0
2005-09-08 14:45:00,24.15,24.16,24.14,24.14,4050.0,15.4372,15.4435,15.4308,15.4308,4050.0
2005-09-08 14:50:00,24.14,24.14,24.13,24.13,3300.0,15.4308,15.4308,15.4244,15.4244,3300.0
2005-09-08 14:55:00,24.13,24.13,24.11,24.11,5550.0,15.4244,15.4244,15.4116,15.4116,5550.0
2005-09-08 15:00:00,24.09,24.09,24.09,24.09,3450.0,15.3988,15.3988,15.3988,15.3988,3450.0
2005-09-08 15:05:00,24.09,24.09,24.05,24.05,18000.0,15.3988,15.3988,15.3732,15.3732,18000.0
2005-09-08 15:10:00,24.05,24.06,24.05,24.05,21900.0,15.3732,15.3796,15.3732,15.3732,21900.0
2005-09-08 15:15:00,24.05,24.07,24.05,24.07,5250.0,15.3732,15.386,15.3732,15.386,5250.0
2005-09-08 15:20:00,24.07,24.09,24.06,24.09,10650.0,15.386,15.3988,15.3796,15.3988,10650.0
2005-09-08 15:25:00,24.09,24.09,24.08,24.08,7500.0,15.3988,15.3988,15.3924,15.3924,7500.0
2005-09-08 15:30:00,24.09,24.09,24.09,24.09,7200.0,15.3988,15.3988,15.3988,15.3988,7200.0
2005-09-08 15:35:00,24.09,24.09,24.08,24.08,10350.0,15.3988,15.3988,15.3924,15.3924,10350.0
2005-09-08 15:40:00,24.09,24.09,24.08,24.08,10650.0,15.3988,15.3988,15.3924,15.3924,10650.0
2005-09-08 15:45:00,24.08,24.09,24.08,24.09,9300.0,15.3924,15.3988,15.3924,15.3988,9300.0
2005-09-08 15:50:00,24.09,24.12,24.09,24.12,6300.0,15.3988,15.418,15.3988,15.418,6300.0
2005-09-08 15:55:00,24.11,24.12,24.11,24.11,17850.0,15.4116,15.418,15.4116,15.4116,17850.0
2005-09-09 09:30:00,24.15,24.17,24.13,24.16,4050.0,15.4372,15.4499,15.4244,15.4435,4050.0
2005-09-09 09:35:00,24.17,24.3,24.17,24.3,4050.0,15.4499,15.533,15.4499,15.533,4050.0
2005-09-09 09:40:00,24.29,24.33,24.29,24.31,4350.0,15.5266,15.5522,15.5266,15.5394,4350.0
2005-09-09 09:45:00,24.28,24.31,24.2,24.2,40500.0,15.5203,15.5394,15.4691,15.4691,40500.0
2005-09-09 09:50:00,24.2,24.21,24.19,24.19,5100.0,15.4691,15.4755,15.4627,15.4627,5100.0
2005-09-09 09:55:00,24.19,24.25,24.19,24.25,4350.0,15.4627,15.5011,15.4627,15.5011,4350.0
2005-09-09 10:00:00,24.25,24.26,24.21,24.21,16650.0,15.5011,15.5075,15.4755,15.4755,16650.0
2005-09-09 10:05:00,24.21,24.23,24.21,24.22,2250.0,15.4755,15.4883,15.4755,15.4819,2250.0
2005-09-09 10:10:00,24.21,24.27,24.21,24.27,4500.0,15.4755,15.5139,15.4755,15.5139,4500.0
2005-09-09 10:15:00,24.27,24.31,24.27,24.29,8700.0,15.5139,15.5394,15.5139,15.5266,8700.0
2005-09-09 10:20:00,24.29,24.3,24.29,24.29,4800.0,15.5266,15.533,15.5266,15.5266,4800.0
2005-09-09 10:25:00,24.29,24.29,24.24,24.24,3000.0,15.5266,15.5266,15.4947,15.4947,3000.0
2005-09-09 10:30:00,24.24,24.26,24.24,24.25,3600.0,15.4947,15.5075,15.4947,15.5011,3600.0
2005-09-09 10:35:00,24.25,24.29,24.23,24.23,7800.0,15.5011,15.5266,15.4883,15.4883,7800.0
2005-09-09 10:40:00,24.23,24.23,24.16,24.16,4950.0,15.4883,15.4883,15.4435,15.4435,4950.0
2005-09-09 10:45:00,24.15,24.15,24.12,24.12,3750.0,15.4372,15.4372,15.418,15.418,3750.0
2005-09-09 10:50:00,24.12,24.15,24.09,24.1,6300.0,15.418,15.4372,15.3988,15.4052,6300.0
2005-09-09 10:55:00,24.1,24.11,24.07,24.11,7050.0,15.4052,15.4116,15.386,15.4116,7050.0
2005-09-09 11:00:00,24.11,24.16,24.11,24.13,4050.0,15.4116,15.4435,15.4116,15.4244,4050.0
2005-09-09 11:05:00,24.13,24.13,24.08,24.12,3750.0,15.4244,15.4244,15.3924,15.418,3750.0
2005-09-09 11:10:00,24.12,24.13,24.09,24.11,6750.0,15.418,15.4244,15.3988,15.4116,6750.0
2005-09-09 11:15:00,24.11,24.16,24.1,24.16,3750.0,15.4116,15.4435,15.4052,15.4435,3750.0
2005-09-09 11:20:00,24.17,24.22,24.17,24.18,10800.0,15.4499,15.4819,15.4499,15.4563,10800.0
2005-09-09 11:25:00,24.19,24.19,24.16,24.19,4200.0,15.4627,15.4627,15.4435,15.4627,4200.0
2005-09-09 11:30:00,24.19,24.22,24.17,24.21,5700.0,15.4627,15.4819,15.4499,15.4755,5700.0
2005-09-09 11:35:00,24.21,24.21,24.18,24.2,5550.0,15.4755,15.4755,15.4563,15.4691,5550.0
2005-09-09 11:40:00,24.22,24.23,24.21,24.23,5250.0,15.4819,15.4883,15.4755,15.4883,5250.0
2005-09-09 11:45:00,24.23,24.25,24.21,24.21,4350.0,15.4883,15.5011,15.4755,15.4755,4350.0
2005-09-09 11:50:00,24.2,24.2,24.14,24.19,4500.0,15.4691,15.4691,15.4308,15.4627,4500.0
2005-09-09 11:55:00,24.18,24.18,24.15,24.16,4200.0,15.4563,15.4563,15.4372,15.4435,4200.0
2005-09-09 12:00:00,24.17,24.19,24.17,24.17,2550.0,15.4499,15.4627,15.4499,15.4499,2550.0
2005-09-09 12:05:00,24.18,24.18,24.16,24.16,1350.0,15.4563,15.4563,15.4435,15.4435,1350.0
2005-09-09 12:10:00,24.16,24.17,24.15,24.17,2400.0,15.4435,15.4499,15.4372,15.4499,2400.0
2005-09-09 12:15:00,24.18,24.19,24.17,24.19,1650.0,15.4563,15.4627,15.4499,15.4627,1650.0
2005-09-09 12:20:00,24.2,24.2,24.17,24.19,2550.0,15.4691,15.4691,15.4499,15.4627,2550.0
2005-09-09 12:25:00,24.19,24.2,24.19,24.2,1500.0,15.4627,15.4691,15.4627,15.4691,1500.0
2005-09-09 12:30:00,24.19,24.21,24.19,24.21,2250.0,15.4627,15.4755,15.4627,15.4755,2250.0
2005-09-09 12:35:00,24.21,24.21,24.19,24.19,3150.0,15.4755,15.4755,15.4627,15.4627,3150.0
2005-09-09 12:40:00,24.18,24.2,24.18,24.19,2400.0,15.4563,15.4691,15.4563,15.4627,2400.0
2005-09-09 12:45:00,24.19,24.19,24.18,24.19,1800.0,15.4627,15.4627,15.4563,15.4627,1800.0
2005-09-09 12:50:00,24.19,24.19,24.19,24.19,1050.0,15.4627,15.4627,15.4627,15.4627,1050.0
2005-09-09 12:55:00,24.2,24.2,24.18,24.18,750.0,15.4691,15.4691,15.4563,15.4563,750.0
2005-09-09 13:00:00,24.19,24.19,24.17,24.17,2550.0,15.4627,15.4627,15.4499,15.4499,2550.0
2005-09-09 13:05:00,24.17,24.18,24.17,24.17,1950.0,15.4499,15.4563,15.4499,15.4499,1950.0
2005-09-09 13:10:00,24.16,24.16,24.15,24.16,2100.0,15.4435,15.4435,15.4372,15.4435,2100.0
2005-09-09 13:15:00,24.17,24.18,24.16,24.17,2100.0,15.4499,15.4563,15.4435,15.4499,2100.0
2005-09-09 13:20:00,24.17,24.19,24.16,24.19,2250.0,15.4499,15.4627,15.4435,15.4627,2250.0
2005-09-09 13:25:00,24.19,24.19,24.19,24.19,1050.0,15.4627,15.4627,15.4627,15.4627,1050.0
2005-09-09 13:30:00,24.19,24.19,24.19,24.19,1650.0,15.4627,15.4627,15.4627,15.4627,1650.0
2005-09-09 13:35:00,24.19,24.2,24.17,24.17,3300.0,15.4627,15.4691,15.4499,15.4499,3300.0
2005-09-09 13:40:00,24.18,24.19,24.17,24.17,1950.0,15.4563,15.4627,15.4499,15.4499,1950.0
2005-09-09 13:45:00,24.16,24.21,24.16,24.21,6600.0,15.4435,15.4755,15.4435,15.4755,6600.0
2005-09-09 13:50:00,24.2,24.2,24.17,24.18,3450.0,15.4691,15.4691,15.4499,15.4563,3450.0
2005-09-09 13:55:00,24.17,24.18,24.16,24.18,3150.0,15.4499,15.4563,15.4435,15.4563,3150.0
2005-09-09 14:00:00,24.17,24.17,24.16,24.17,4800.0,15.4499,15.4499,15.4435,15.4499,4800.0
2005-09-09 14:05:00,24.16,24.16,24.13,24.14,3600.0,15.4435,15.4435,15.4244,15.4308,3600.0
2005-09-09 14:10:00,24.13,24.15,24.13,24.14,5400.0,15.4244,15.4372,15.4244,15.4308,5400.0
2005-09-09 14:15:00,24.15,24.15,24.14,24.14,1800.0,15.4372,15.4372,15.4308,15.4308,1800.0
2005-09-09 14:20:00,24.13,24.13,24.11,24.11,4350.0,15.4244,15.4244,15.4116,15.4116,4350.0
2005-09-09 14:25:00,24.11,24.12,24.09,24.1,8100.0,15.4116,15.418,15.3988,15.4052,8100.0
2005-09-09 14:30:00,24.11,24.11,24.09,24.1,5250.0,15.4116,15.4116,15.3988,15.4052,5250.0
2005-09-09 14:35:00,24.09,24.09,24.07,24.08,13350.0,15.3988,15.3988,15.386,15.3924,13350.0
2005-09-09 14:40:00,24.08,24.08,24.06,24.07,8700.0,15.3924,15.3924,15.3796,15.386,8700.0
2005-09-09 14:45:00,24.07,24.07,24.04,24.05,85800.0,15.386,15.386,15.3668,15.3732,85800.0
2005-09-09 14:50:00,24.06,24.07,24.06,24.06,3750.0,15.3796,15.386,15.3796,15.3796,3750.0
2005-09-09 14:55:00,24.06,24.07,24.05,24.06,6150.0,15.3796,15.386,15.3732,15.3796,6150.0
2005-09-09 15:00:00,24.06,24.07,24.05,24.06,8250.0,15.3796,15.386,15.3732,15.3796,8250.0
2005-09-09 15:05:00,24.07,24.07,24.05,24.06,9600.0,15.386,15.386,15.3732,15.3796,9600.0
2005-09-09 15:10:00,24.07,24.07,24.06,24.06,6450.0,15.386,15.386,15.3796,15.3796,6450.0
2005-09-09 15:15:00,24.06,24.07,24.05,24.06,8850.0,15.3796,15.386,15.3732,15.3796,8850.0
2005-09-09 15:20:00,24.07,24.09,24.06,24.06,13950.0,15.386,15.3988,15.3796,15.3796,13950.0
2005-09-09 15:25:00,24.06,24.08,24.05,24.06,6750.0,15.3796,15.3924,15.3732,15.3796,6750.0
2005-09-09 15:30:00,24.06,24.1,24.06,24.09,16800.0,15.3796,15.4052,15.3796,15.3988,16800.0
2005-09-09 15:35:00,24.08,24.09,24.05,24.06,18450.0,15.3924,15.3988,15.3732,15.3796,18450.0
2005-09-09 15:40:00,24.06,24.09,24.05,24.09,11100.0,15.3796,15.3988,15.3732,15.3988,11100.0
2005-09-09 15:45:00,24.07,24.07,24.06,24.07,12150.0,15.386,15.386,15.3796,15.386,12150.0
2005-09-09 15:50:00,24.07,24.07,24.05,24.07,9900.0,15.386,15.386,15.3732,15.386,9900.0
2005-09-09 15:55:00,24.07,24.09,24.06,24.07,18150.0,15.386,15.3988,15.3796,15.386,18150.0
2005-09-12 09:30:00,24.03,24.1,23.69,24.03,8700.0,15.3604,15.4052,15.1431,15.3604,8700.0
2005-09-12 09:35:00,24.07,24.11,24.05,24.05,4050.0,15.386,15.4116,15.3732,15.3732,4050.0
2005-09-12 09:40:00,24.11,24.12,24.06,24.07,5400.0,15.4116,15.418,15.3796,15.386,5400.0
2005-09-12 09:45:00,24.06,24.09,24.06,24.08,5100.0,15.3796,15.3988,15.3796,15.3924,5100.0
2005-09-12 09:50:00,24.08,24.08,24.05,24.05,1800.0,15.3924,15.3924,15.3732,15.3732,1800.0
2005-09-12 09:55:00,24.07,24.07,24.0,24.04,3900.0,15.386,15.386,15.3413,15.3668,3900.0
2005-09-12 10:00:00,24.04,24.05,24.03,24.04,1650.0,15.3668,15.3732,15.3604,15.3668,1650.0
2005-09-12 10:05:00,24.03,24.03,24.03,24.03,1200.0,15.3604,15.3604,15.3604,15.3604,1200.0
2005-09-12 10:10:00,24.05,24.13,24.05,24.12,2400.0,15.3732,15.4244,15.3732,15.418,2400.0
2005-09-12 10:15:00,24.13,24.16,24.11,24.11,2550.0,15.4244,15.4435,15.4116,15.4116,2550.0
2005-09-12 10:20:00,24.11,24.12,24.11,24.11,1650.0,15.4116,15.418,15.4116,15.4116,1650.0
2005-09-12 10:25:00,24.12,24.12,24.1,24.11,2250.0,15.418,15.418,15.4052,15.4116,2250.0
2005-09-12 10:30:00,24.11,24.12,24.11,24.11,1650.0,15.4116,15.418,15.4116,15.4116,1650.0
2005-09-12 10:35:00,24.11,24.11,24.09,24.09,3150.0,15.4116,15.4116,15.3988,15.3988,3150.0
2005-09-12 10:40:00,24.09,24.09,24.05,24.07,4350.0,15.3988,15.3988,15.3732,15.386,4350.0
2005-09-12 10:45:00,24.06,24.06,24.0,24.01,3750.0,15.3796,15.3796,15.3413,15.3477,3750.0
2005-09-12 10:50:00,24.01,24.01,23.95,23.95,7650.0,15.3477,15.3477,15.3093,15.3093,7650.0
2005-09-12 10:55:00,23.95,23.95,23.91,23.95,9750.0,15.3093,15.3093,15.2837,15.3093,9750.0
2005-09-12 11:00:00,23.95,23.97,23.95,23.97,1050.0,15.3093,15.3221,15.3093,15.3221,1050.0
2005-09-12 11:05:00,23.97,23.97,23.93,23.96,5700.0,15.3221,15.3221,15.2965,15.3157,5700.0
2005-09-12 11:10:00,23.95,23.97,23.93,23.94,6600.0,15.3093,15.3221,15.2965,15.3029,6600.0
2005-09-12 11:15:00,23.95,23.96,23.93,23.95,3000.0,15.3093,15.3157,15.2965,15.3093,3000.0
2005-09-12 11:20:00,23.92,23.94,23.87,23.91,4200.0,15.2901,15.3029,15.2582,15.2837,4200.0
2005-09-12 11:25:00,23.93,23.94,23.91,23.94,3750.0,15.2965,15.3029,15.2837,15.3029,3750.0
2005-09-12 11:30:00,23.94,23.94,23.92,23.93,3450.0,15.3029,15.3029,15.2901,15.2965,3450.0
2005-09-12 11:35:00,23.93,23.95,23.92,23.93,3900.0,15.2965,15.3093,15.2901,15.2965,3900.0
2005-09-12 11:40:00,23.94,23.94,23.91,23.94,2700.0,15.3029,15.3029,15.2837,15.3029,2700.0
2005-09-12 11:45:00,23.94,23.95,23.93,23.93,1500.0,15.3029,15.3093,15.2965,15.2965,1500.0
2005-09-12 11:50:00,23.91,23.93,23.88,23.88,5100.0,15.2837,15.2965,15.2646,15.2646,5100.0
2005-09-12 11:55:00,23.9,23.91,23.87,23.87,3450.0,15.2774,15.2837,15.2582,15.2582,3450.0
2005-09-12 12:00:00,23.88,23.92,23.88,23.92,5550.0,15.2646,15.2901,15.2646,15.2901,5550.0
2005-09-12 12:05:00,23.93,23.94,23.91,23.91,3450.0,15.2965,15.3029,15.2837,15.2837,3450.0
2005-09-12 12:10:00,23.91,23.93,23.89,23.89,3750.0,15.2837,15.2965,15.271,15.271,3750.0
2005-09-12 12:15:00,23.91,23.93,23.91,23.93,1650.0,15.2837,15.2965,15.2837,15.2965,1650.0
2005-09-12 12:20:00,23.92,23.92,23.9,23.91,4500.0,15.2901,15.2901,15.2774,15.2837,4500.0
2005-09-12 12:25:00,23.92,23.92,23.89,23.91,3750.0,15.2901,15.2901,15.271,15.2837,3750.0
2005-09-12 12:30:00,23.89,23.91,23.89,23.9,8550.0,15.271,15.2837,15.271,15.2774,8550.0
2005-09-12 12:35:00,23.9,23.91,23.87,23.89,10800.0,15.2774,15.2837,15.2582,15.271,10800.0
2005-09-12 12:40:00,23.88,23.88,23.85,23.88,3750.0,15.2646,15.2646,15.2454,15.2646,3750.0
2005-09-12 12:45:00,23.88,23.89,23.86,23.88,4200.0,15.2646,15.271,15.2518,15.2646,4200.0
2005-09-12 12:50:00,23.87,23.89,23.87,23.89,1950.0,15.2582,15.271,15.2582,15.271,1950.0
2005-09-12 12:55:00,23.89,23.9,23.88,23.89,5100.0,15.271,15.2774,15.2646,15.271,5100.0
2005-09-12 13:00:00,23.89,23.89,23.88,23.88,1200.0,15.271,15.271,15.2646,15.2646,1200.0
2005-09-12 13:05:00,23.89,23.89,23.86,23.87,1950.0,15.271,15.271,15.2518,15.2582,1950.0
2005-09-12 13:10:00,23.85,23.86,23.85,23.86,750.0,15.2454,15.2518,15.2454,15.2518,750.0
2005-09-12 13:15:00,23.87,23.87,23.83,23.84,1650.0,15.2582,15.2582,15.2326,15.239,1650.0
2005-09-12 13:20:00,23.83,23.84,23.83,23.84,1350.0,15.2326,15.239,15.2326,15.239,1350.0
2005-09-12 13:25:00,23.83,23.83,23.83,23.83,150.0,15.2326,15.2326,15.2326,15.2326,150.0
2005-09-12 13:30:00,23.84,23.84,23.83,23.84,3450.0,15.239,15.239,15.2326,15.239,3450.0
2005-09-12 13:35:00,23.83,23.84,23.83,23.84,2100.0,15.2326,15.239,15.2326,15.239,2100.0
2005-09-12 13:40:00,23.84,23.85,23.84,23.85,1200.0,15.239,15.2454,15.239,15.2454,1200.0
2005-09-12 13:45:00,23.85,23.85,23.83,23.83,3450.0,15.2454,15.2454,15.2326,15.2326,3450.0
2005-09-12 13:50:00,23.83,23.83,23.81,23.81,2100.0,15.2326,15.2326,15.2198,15.2198,2100.0
2005-09-12 13:55:00,23.81,23.81,23.79,23.79,450.0,15.2198,15.2198,15.207,15.207,450.0
2005-09-12 14:00:00,23.79,23.81,23.79,23.79,2100.0,15.207,15.2198,15.207,15.207,2100.0
2005-09-12 14:05:00,23.79,23.83,23.79,23.79,3600.0,15.207,15.2326,15.207,15.207,3600.0
2005-09-12 14:10:00,23.82,23.85,23.8,23.85,4500.0,15.2262,15.2454,15.2134,15.2454,4500.0
2005-09-12 14:15:00,23.85,23.85,23.81,23.81,2100.0,15.2454,15.2454,15.2198,15.2198,2100.0
2005-09-12 14:20:00,23.82,23.82,23.82,23.82,3000.0,15.2262,15.2262,15.2262,15.2262,3000.0
2005-09-12 14:25:00,23.82,23.82,23.81,23.82,2400.0,15.2262,15.2262,15.2198,15.2262,2400.0
2005-09-12 14:30:00,23.81,23.83,23.79,23.81,13650.0,15.2198,15.2326,15.207,15.2198,13650.0
2005-09-12 14:35:00,23.81,23.83,23.81,23.83,11100.0,15.2198,15.2326,15.2198,15.2326,11100.0
2005-09-12 14:40:00,23.83,23.86,23.83,23.85,9750.0,15.2326,15.2518,15.2326,15.2454,9750.0
2005-09-12 14:45:00,23.85,23.9,23.83,23.9,7650.0,15.2454,15.2774,15.2326,15.2774,7650.0
2005-09-12 14:50:00,23.89,23.92,23.89,23.92,6150.0,15.271,15.2901,15.271,15.2901,6150.0
2005-09-12 14:55:00,23.92,23.93,23.91,23.93,5100.0,15.2901,15.2965,15.2837,15.2965,5100.0
2005-09-12 15:00:00,23.91,23.91,23.89,23.9,6000.0,15.2837,15.2837,15.271,15.2774,6000.0
2005-09-12 15:05:00,23.89,23.89,23.85,23.86,6300.0,15.271,15.271,15.2454,15.2518,6300.0
2005-09-12 15:10:00,23.86,23.87,23.85,23.87,6750.0,15.2518,15.2582,15.2454,15.2582,6750.0
2005-09-12 15:15:00,23.88,23.95,23.86,23.93,13200.0,15.2646,15.3093,15.2518,15.2965,13200.0
2005-09-12 15:20:00,23.94,23.96,23.94,23.96,7800.0,15.3029,15.3157,15.3029,15.3157,7800.0
2005-09-12 15:25:00,23.97,23.98,23.95,23.97,11100.0,15.3221,15.3285,15.3093,15.3221,11100.0
2005-09-12 15:30:00,23.97,23.97,23.95,23.95,4200.0,15.3221,15.3221,15.3093,15.3093,4200.0
2005-09-12 15:35:00,23.95,23.95,23.93,23.93,5850.0,15.3093,15.3093,15.2965,15.2965,5850.0
2005-09-12 15:40:00,23.93,23.93,23.91,23.91,5700.0,15.2965,15.2965,15.2837,15.2837,5700.0
2005-09-12 15:45:00,23.91,23.91,23.91,23.91,1650.0,15.2837,15.2837,15.2837,15.2837,1650.0
2005-09-12 15:50:00,23.91,23.91,23.9,23.9,3300.0,15.2837,15.2837,15.2774,15.2774,3300.0
2005-09-12 15:55:00,23.9,23.91,23.87,23.89,10200.0,15.2774,15.2837,15.2582,15.271,10200.0
2005-09-13 09:30:00,23.89,23.91,23.85,23.87,10800.0,15.271,15.2837,15.2454,15.2582,10800.0
2005-09-13 09:35:00,23.82,23.84,23.8,23.81,3600.0,15.2262,15.239,15.2134,15.2198,3600.0
2005-09-13 09:40:00,23.83,23.83,23.77,23.78,2400.0,15.2326,15.2326,15.1943,15.2006,2400.0
2005-09-13 09:45:00,23.79,23.82,23.79,23.81,4950.0,15.207,15.2262,15.207,15.2198,4950.0
2005-09-13 09:50:00,23.82,23.82,23.78,23.78,1650.0,15.2262,15.2262,15.2006,15.2006,1650.0
2005-09-13 09:55:00,23.8,23.81,23.8,23.8,1950.0,15.2134,15.2198,15.2134,15.2134,1950.0
2005-09-13 10:00:00,23.8,23.83,23.8,23.81,3000.0,15.2134,15.2326,15.2134,15.2198,3000.0
2005-09-13 10:05:00,23.83,23.83,23.82,23.83,5100.0,15.2326,15.2326,15.2262,15.2326,5100.0
2005-09-13 10:10:00,23.83,23.85,23.83,23.84,5400.0,15.2326,15.2454,15.2326,15.239,5400.0
2005-09-13 10:15:00,23.85,23.93,23.85,23.93,4200.0,15.2454,15.2965,15.2454,15.2965,4200.0
2005-09-13 10:20:00,23.93,23.95,23.93,23.93,2400.0,15.2965,15.3093,15.2965,15.2965,2400.0
2005-09-13 10:25:00,23.93,23.95,23.93,23.95,1950.0,15.2965,15.3093,15.2965,15.3093,1950.0
2005-09-13 10:30:00,23.95,23.96,23.93,23.95,2700.0,15.3093,15.3157,15.2965,15.3093,2700.0
2005-09-13 10:35:00,23.94,23.95,23.93,23.95,900.0,15.3029,15.3093,15.2965,15.3093,900.0
2005-09-13 10:40:00,23.93,23.93,23.89,23.9,5100.0,15.2965,15.2965,15.271,15.2774,5100.0
2005-09-13 10:45:00,23.91,23.94,23.87,23.89,4950.0,15.2837,15.3029,15.2582,15.271,4950.0
2005-09-13 10:50:00,23.87,23.87,23.85,23.87,4350.0,15.2582,15.2582,15.2454,15.2582,4350.0
2005-09-13 10:55:00,23.86,23.87,23.83,23.87,3150.0,15.2518,15.2582,15.2326,15.2582,3150.0
2005-09-13 11:00:00,23.85,23.85,23.83,23.84,6000.0,15.2454,15.2454,15.2326,15.239,6000.0
2005-09-13 11:05:00,23.84,23.86,23.83,23.86,2250.0,15.239,15.2518,15.2326,15.2518,2250.0
2005-09-13 11:10:00,23.84,23.86,23.83,23.85,4500.0,15.239,15.2518,15.2326,15.2454,4500.0
2005-09-13 11:15:00,23.84,23.87,23.83,23.87,3450.0,15.239,15.2582,15.2326,15.2582,3450.0
2005-09-13 11:20:00,23.87,23.87,23.84,23.84,6750.0,15.2582,15.2582,15.239,15.239,6750.0
2005-09-13 11:25:00,23.84,23.85,23.83,23.85,5550.0,15.239,15.2454,15.2326,15.2454,5550.0
2005-09-13 11:30:00,23.85,23.85,23.83,23.84,1350.0,15.2454,15.2454,15.2326,15.239,1350.0
2005-09-13 11:35:00,23.85,23.85,23.85,23.85,600.0,15.2454,15.2454,15.2454,15.2454,600.0
2005-09-13 11:40:00,23.87,23.93,23.87,23.93,4650.0,15.2582,15.2965,15.2582,15.2965,4650.0
2005-09-13 11:45:00,23.95,23.99,23.95,23.99,11250.0,15.3093,15.3349,15.3093,15.3349,11250.0
2005-09-13 11:50:00,23.99,23.99,23.97,23.97,1950.0,15.3349,15.3349,15.3221,15.3221,1950.0
2005-09-13 11:55:00,23.98,23.99,23.97,23.97,2700.0,15.3285,15.3349,15.3221,15.3221,2700.0
2005-09-13 12:00:00,23.97,23.97,23.95,23.95,2850.0,15.3221,15.3221,15.3093,15.3093,2850.0
2005-09-13 12:05:00,23.95,23.97,23.95,23.97,1800.0,15.3093,15.3221,15.3093,15.3221,1800.0
2005-09-13 12:10:00,23.97,23.98,23.96,23.97,3000.0,15.3221,15.3285,15.3157,15.3221,3000.0
2005-09-13 12:15:00,23.96,23.96,23.95,23.95,2250.0,15.3157,15.3157,15.3093,15.3093,2250.0
2005-09-13 12:20:00,23.95,24.0,23.95,24.0,3600.0,15.3093,15.3413,15.3093,15.3413,3600.0
2005-09-13 12:25:00,24.0,24.01,23.98,23.99,2850.0,15.3413,15.3477,15.3285,15.3349,2850.0
2005-09-13 12:30:00,24.01,24.01,24.0,24.01,750.0,15.3477,15.3477,15.3413,15.3477,750.0
2005-09-13 12:35:00,24.0,24.0,23.99,24.0,750.0,15.3413,15.3413,15.3349,15.3413,750.0
2005-09-13 12:40:00,24.01,24.01,24.01,24.01,600.0,15.3477,15.3477,15.3477,15.3477,600.0
2005-09-13 12:45:00,24.01,24.01,23.99,23.99,1500.0,15.3477,15.3477,15.3349,15.3349,1500.0
2005-09-13 12:50:00,23.99,24.01,23.98,23.99,1650.0,15.3349,15.3477,15.3285,15.3349,1650.0
2005-09-13 12:55:00,23.98,24.02,23.98,24.02,1800.0,15.3285,15.3541,15.3285,15.3541,1800.0
2005-09-13 13:00:00,24.02,24.02,24.02,24.02,750.0,15.3541,15.3541,15.3541,15.3541,750.0
2005-09-13 13:05:00,24.02,24.04,24.01,24.03,2400.0,15.3541,15.3668,15.3477,15.3604,2400.0
2005-09-13 13:10:00,24.03,24.04,24.03,24.04,2400.0,15.3604,15.3668,15.3604,15.3668,2400.0
2005-09-13 13:15:00,24.05,24.11,24.05,24.11,1800.0,15.3732,15.4116,15.3732,15.4116,1800.0
2005-09-13 13:20:00,24.12,24.17,24.12,24.16,4350.0,15.418,15.4499,15.418,15.4435,4350.0
2005-09-13 13:25:00,24.16,24.19,24.16,24.19,2850.0,15.4435,15.4627,15.4435,15.4627,2850.0
2005-09-13 13:30:00,24.18,24.18,24.15,24.15,3900.0,15.4563,15.4563,15.4372,15.4372,3900.0
2005-09-13 13:35:00,24.15,24.15,24.12,24.15,3150.0,15.4372,15.4372,15.418,15.4372,3150.0
2005-09-13 13:40:00,24.16,24.16,24.16,24.16,300.0,15.4435,15.4435,15.4435,15.4435,300.0
2005-09-13 13:45:00,24.14,24.14,24.12,24.12,1050.0,15.4308,15.4308,15.418,15.418,1050.0
2005-09-13 13:50:00,24.12,24.13,24.09,24.09,750.0,15.418,15.4244,15.3988,15.3988,750.0
2005-09-13 13:55:00,24.08,24.11,24.08,24.09,1950.0,15.3924,15.4116,15.3924,15.3988,1950.0
2005-09-13 14:00:00,24.11,24.11,24.08,24.08,1500.0,15.4116,15.4116,15.3924,15.3924,1500.0
2005-09-13 14:05:00,24.07,24.11,24.07,24.11,1650.0,15.386,15.4116,15.386,15.4116,1650.0
2005-09-13 14:10:00,24.13,24.13,24.1,24.13,2100.0,15.4244,15.4244,15.4052,15.4244,2100.0
2005-09-13 14:15:00,24.13,24.2,24.13,24.19,3450.0,15.4244,15.4691,15.4244,15.4627,3450.0
2005-09-13 14:20:00,24.19,24.22,24.19,24.21,3300.0,15.4627,15.4819,15.4627,15.4755,3300.0
2005-09-13 14:25:00,24.21,24.21,24.16,24.2,1950.0,15.4755,15.4755,15.4435,15.4691,1950.0
2005-09-13 14:30:00,24.21,24.21,24.19,24.2,600.0,15.4755,15.4755,15.4627,15.4691,600.0
2005-09-13 14:35:00,24.2,24.21,24.2,24.2,2550.0,15.4691,15.4755,15.4691,15.4691,2550.0
2005-09-13 14:40:00,24.21,24.21,24.19,24.19,1650.0,15.4755,15.4755,15.4627,15.4627,1650.0
2005-09-13 14:45:00,24.19,24.2,24.17,24.2,1800.0,15.4627,15.4691,15.4499,15.4691,1800.0
2005-09-13 14:50:00,24.21,24.21,24.2,24.21,2550.0,15.4755,15.4755,15.4691,15.4755,2550.0
2005-09-13 14:55:00,24.19,24.19,24.17,24.17,4350.0,15.4627,15.4627,15.4499,15.4499,4350.0
2005-09-13 15:00:00,24.17,24.17,24.09,24.09,3600.0,15.4499,15.4499,15.3988,15.3988,3600.0
2005-09-13 15:05:00,24.09,24.11,24.05,24.05,6300.0,15.3988,15.4116,15.3732,15.3732,6300.0
2005-09-13 15:10:00,24.06,24.07,24.04,24.04,2250.0,15.3796,15.386,15.3668,15.3668,2250.0
2005-09-13 15:15:00,24.04,24.04,24.02,24.03,2700.0,15.3668,15.3668,15.3541,15.3604,2700.0
2005-09-13 15:20:00,24.03,24.03,23.99,24.01,3300.0,15.3604,15.3604,15.3349,15.3477,3300.0
2005-09-13 15:25:00,24.0,24.02,24.0,24.01,1800.0,15.3413,15.3541,15.3413,15.3477,1800.0
2005-09-13 15:30:00,24.01,24.03,23.99,24.02,8250.0,15.3477,15.3604,15.3349,15.3541,8250.0
2005-09-13 15:35:00,24.03,24.07,24.03,24.05,8400.0,15.3604,15.386,15.3604,15.3732,8400.0
2005-09-13 15:40:00,24.05,24.05,24.01,24.01,13800.0,15.3732,15.3732,15.3477,15.3477,13800.0
2005-09-13 15:45:00,24.01,24.01,23.99,23.99,4950.0,15.3477,15.3477,15.3349,15.3349,4950.0
2005-09-13 15:50:00,23.99,23.99,23.96,23.97,14400.0,15.3349,15.3349,15.3157,15.3221,14400.0
2005-09-13 15:55:00,23.97,23.97,23.97,23.97,13500.0,15.3221,15.3221,15.3221,15.3221,13500.0
2005-09-14 09:30:00,23.93,24.03,23.93,24.03,6300.0,15.2965,15.3604,15.2965,15.3604,6300.0
2005-09-14 09:35:00,24.0,24.01,24.0,24.0,4050.0,15.3413,15.3477,15.3413,15.3413,4050.0
2005-09-14 09:40:00,24.0,24.0,23.99,23.99,2250.0,15.3413,15.3413,15.3349,15.3349,2250.0
2005-09-14 09:45:00,24.01,24.01,23.99,23.99,3000.0,15.3477,15.3477,15.3349,15.3349,3000.0
2005-09-14 09:50:00,24.01,24.01,23.99,23.99,3750.0,15.3477,15.3477,15.3349,15.3349,3750.0
2005-09-14 09:55:00,23.99,23.99,23.97,23.97,5850.0,15.3349,15.3349,15.3221,15.3221,5850.0
2005-09-14 10:00:00,23.97,24.0,23.97,23.97,2700.0,15.3221,15.3413,15.3221,15.3221,2700.0
2005-09-14 10:05:00,23.97,23.98,23.96,23.96,3900.0,15.3221,15.3285,15.3157,15.3157,3900.0
2005-09-14 10:10:00,23.96,23.97,23.96,23.96,6150.0,15.3157,15.3221,15.3157,15.3157,6150.0
2005-09-14 10:15:00,23.96,23.97,23.95,23.97,3750.0,15.3157,15.3221,15.3093,15.3221,3750.0
2005-09-14 10:20:00,23.97,23.98,23.93,23.93,15300.0,15.3221,15.3285,15.2965,15.2965,15300.0
2005-09-14 10:25:00,23.93,23.93,23.91,23.91,1500.0,15.2965,15.2965,15.2837,15.2837,1500.0
2005-09-14 10:30:00,23.9,23.9,23.86,23.87,7050.0,15.2774,15.2774,15.2518,15.2582,7050.0
2005-09-14 10:35:00,23.87,23.87,23.87,23.87,1350.0,15.2582,15.2582,15.2582,15.2582,1350.0
2005-09-14 10:40:00,23.86,23.93,23.85,23.9,4500.0,15.2518,15.2965,15.2454,15.2774,4500.0
2005-09-14 10:45:00,23.91,23.96,23.9,23.93,12000.0,15.2837,15.3157,15.2774,15.2965,12000.0
2005-09-14 10:50:00,23.93,23.94,23.93,23.93,5100.0,15.2965,15.3029,15.2965,15.2965,5100.0
2005-09-14 10:55:00,23.92,23.92,23.91,23.91,4800.0,15.2901,15.2901,15.2837,15.2837,4800.0
2005-09-14 11:00:00,23.89,23.91,23.89,23.89,3300.0,15.271,15.2837,15.271,15.271,3300.0
2005-09-14 11:05:00,23.9,23.93,23.9,23.92,6150.0,15.2774,15.2965,15.2774,15.2901,6150.0
2005-09-14 11:10:00,23.91,23.91,23.89,23.89,2400.0,15.2837,15.2837,15.271,15.271,2400.0
2005-09-14 11:15:00,23.89,23.89,23.87,23.89,2250.0,15.271,15.271,15.2582,15.271,2250.0
2005-09-14 11:20:00,23.89,23.89,23.89,23.89,750.0,15.271,15.271,15.271,15.271,750.0
2005-09-14 11:25:00,23.89,23.9,23.89,23.9,3000.0,15.271,15.2774,15.271,15.2774,3000.0
2005-09-14 11:30:00,23.9,23.93,23.9,23.92,1800.0,15.2774,15.2965,15.2774,15.2901,1800.0
2005-09-14 11:35:00,23.93,23.97,23.93,23.97,2700.0,15.2965,15.3221,15.2965,15.3221,2700.0
2005-09-14 11:40:00,23.98,24.0,23.98,23.99,4050.0,15.3285,15.3413,15.3285,15.3349,4050.0
2005-09-14 11:45:00,24.02,24.04,24.01,24.03,15900.0,15.3541,15.3668,15.3477,15.3604,15900.0
2005-09-14 11:50:00,24.03,24.04,24.03,24.04,1800.0,15.3604,15.3668,15.3604,15.3668,1800.0
2005-09-14 11:55:00,24.04,24.04,24.03,24.03,2400.0,15.3668,15.3668,15.3604,15.3604,2400.0
2005-09-14 12:00:00,24.03,24.04,24.0,24.03,26700.0,15.3604,15.3668,15.3413,15.3604,26700.0
2005-09-14 12:05:00,24.03,24.08,24.0,24.06,15600.0,15.3604,15.3924,15.3413,15.3796,15600.0
2005-09-14 12:10:00,24.05,24.05,24.03,24.04,1200.0,15.3732,15.3732,15.3604,15.3668,1200.0
2005-09-14 12:15:00,24.03,24.05,24.03,24.03,3600.0,15.3604,15.3732,15.3604,15.3604,3600.0
2005-09-14 12:20:00,24.03,24.05,24.03,24.03,1350.0,15.3604,15.3732,15.3604,15.3604,1350.0
2005-09-14 12:25:00,24.04,24.05,24.01,24.01,5850.0,15.3668,15.3732,15.3477,15.3477,5850.0
2005-09-14 12:30:00,24.01,24.01,24.01,24.01,2250.0,15.3477,15.3477,15.3477,15.3477,2250.0
2005-09-14 12:35:00,24.01,24.01,24.01,24.01,450.0,15.3477,15.3477,15.3477,15.3477,450.0
2005-09-14 12:40:00,24.01,24.02,23.98,24.02,6300.0,15.3477,15.3541,15.3285,15.3541,6300.0
2005-09-14 12:45:00,24.03,24.04,24.02,24.02,3900.0,15.3604,15.3668,15.3541,15.3541,3900.0
2005-09-14 12:50:00,24.02,24.02,24.01,24.01,2850.0,15.3541,15.3541,15.3477,15.3477,2850.0
2005-09-14 12:55:00,24.02,24.04,24.02,24.04,3150.0,15.3541,15.3668,15.3541,15.3668,3150.0
2005-09-14 13:00:00,24.04,24.06,24.04,24.05,1650.0,15.3668,15.3796,15.3668,15.3732,1650.0
2005-09-14 13:05:00,24.05,24.08,24.03,24.03,4200.0,15.3732,15.3924,15.3604,15.3604,4200.0
2005-09-14 13:10:00,24.04,24.04,24.03,24.03,300.0,15.3668,15.3668,15.3604,15.3604,300.0
2005-09-14 13:15:00,24.04,24.07,24.03,24.05,7500.0,15.3668,15.386,15.3604,15.3732,7500.0
2005-09-14 13:20:00,24.07,24.07,24.04,24.04,1050.0,15.386,15.386,15.3668,15.3668,1050.0
2005-09-14 13:25:00,24.03,24.04,24.03,24.03,9600.0,15.3604,15.3668,15.3604,15.3604,9600.0
2005-09-14 13:30:00,24.04,24.05,24.03,24.04,1500.0,15.3668,15.3732,15.3604,15.3668,1500.0
2005-09-14 13:35:00,24.03,24.05,24.01,24.04,2100.0,15.3604,15.3732,15.3477,15.3668,2100.0
2005-09-14 13:40:00,24.05,24.05,24.03,24.03,900.0,15.3732,15.3732,15.3604,15.3604,900.0
2005-09-14 13:45:00,24.03,24.03,24.01,24.01,2550.0,15.3604,15.3604,15.3477,15.3477,2550.0
2005-09-14 13:50:00,24.01,24.01,24.0,24.0,1200.0,15.3477,15.3477,15.3413,15.3413,1200.0
2005-09-14 13:55:00,23.99,24.03,23.98,24.01,2850.0,15.3349,15.3604,15.3285,15.3477,2850.0
2005-09-14 14:00:00,24.03,24.03,24.03,24.03,1500.0,15.3604,15.3604,15.3604,15.3604,1500.0
2005-09-14 14:05:00,24.02,24.03,23.99,23.99,4650.0,15.3541,15.3604,15.3349,15.3349,4650.0
2005-09-14 14:10:00,24.0,24.01,24.0,24.0,750.0,15.3413,15.3477,15.3413,15.3413,750.0
2005-09-14 14:15:00,24.0,24.0,23.95,23.95,6750.0,15.3413,15.3413,15.3093,15.3093,6750.0
2005-09-14 14:20:00,23.97,23.98,23.97,23.97,900.0,15.3221,15.3285,15.3221,15.3221,900.0
2005-09-14 14:25:00,23.97,23.97,23.97,23.97,1350.0,15.3221,15.3221,15.3221,15.3221,1350.0
2005-09-14 14:30:00,23.98,23.99,23.97,23.97,5100.0,15.3285,15.3349,15.3221,15.3221,5100.0
2005-09-14 14:35:00,23.96,23.97,23.96,23.97,4950.0,15.3157,15.3221,15.3157,15.3221,4950.0
2005-09-14 14:40:00,23.97,24.03,23.97,24.01,16200.0,15.3221,15.3604,15.3221,15.3477,16200.0
2005-09-14 14:45:00,24.02,24.02,24.01,24.01,6750.0,15.3541,15.3541,15.3477,15.3477,6750.0
2005-09-14 14:50:00,24.01,24.03,24.01,24.01,4500.0,15.3477,15.3604,15.3477,15.3477,4500.0
2005-09-14 14:55:00,24.01,24.01,24.01,24.01,7800.0,15.3477,15.3477,15.3477,15.3477,7800.0
2005-09-14 15:00:00,24.01,24.01,24.0,24.0,4050.0,15.3477,15.3477,15.3413,15.3413,4050.0
2005-09-14 15:05:00,24.0,24.01,24.0,24.0,4650.0,15.3413,15.3477,15.3413,15.3413,4650.0
2005-09-14 15:10:00,24.0,24.04,24.0,24.04,18300.0,15.3413,15.3668,15.3413,15.3668,18300.0
2005-09-14 15:15:00,24.03,24.04,24.03,24.04,6750.0,15.3604,15.3668,15.3604,15.3668,6750.0
2005-09-14 15:20:00,24.03,24.04,24.02,24.03,2700.0,15.3604,15.3668,15.3541,15.3604,2700.0
2005-09-14 15:25:00,24.02,24.04,24.02,24.03,12450.0,15.3541,15.3668,15.3541,15.3604,12450.0
2005-09-14 15:30:00,24.03,24.03,24.02,24.02,7500.0,15.3604,15.3604,15.3541,15.3541,7500.0
2005-09-14 15:35:00,24.02,24.03,24.02,24.03,5400.0,15.3541,15.3604,15.3541,15.3604,5400.0
2005-09-14 15:40:00,24.03,24.07,24.03,24.07,9450.0,15.3604,15.386,15.3604,15.386,9450.0
2005-09-14 15:45:00,24.07,24.09,24.07,24.08,6450.0,15.386,15.3988,15.386,15.3924,6450.0
2005-09-14 15:50:00,24.08,24.08,24.06,24.06,18150.0,15.3924,15.3924,15.3796,15.3796,18150.0
2005-09-14 15:55:00,24.05,24.06,24.05,24.05,14400.0,15.3732,15.3796,15.3732,15.3732,14400.0
2005-09-15 09:30:00,24.07,24.12,24.07,24.12,4050.0,15.386,15.418,15.386,15.418,4050.0
2005-09-15 09:35:00,24.12,24.13,24.07,24.08,2850.0,15.418,15.4244,15.386,15.3924,2850.0
2005-09-15 09:40:00,24.06,24.06,24.0,24.0,1500.0,15.3796,15.3796,15.3413,15.3413,1500.0
2005-09-15 09:45:00,24.02,24.02,23.99,23.99,1200.0,15.3541,15.3541,15.3349,15.3349,1200.0
2005-09-15 09:50:00,23.99,24.03,23.99,24.02,3150.0,15.3349,15.3604,15.3349,15.3541,3150.0
2005-09-15 09:55:00,24.01,24.01,23.98,23.98,750.0,15.3477,15.3477,15.3285,15.3285,750.0
2005-09-15 10:00:00,23.99,23.99,23.94,23.95,5850.0,15.3349,15.3349,15.3029,15.3093,5850.0
2005-09-15 10:05:00,23.95,23.98,23.94,23.97,3450.0,15.3093,15.3285,15.3029,15.3221,3450.0
2005-09-15 10:10:00,23.97,24.0,23.97,24.0,3750.0,15.3221,15.3413,15.3221,15.3413,3750.0
2005-09-15 10:15:00,24.0,24.03,24.0,24.03,2700.0,15.3413,15.3604,15.3413,15.3604,2700.0
2005-09-15 10:20:00,24.03,24.06,24.02,24.06,2850.0,15.3604,15.3796,15.3541,15.3796,2850.0
2005-09-15 10:25:00,24.07,24.07,24.01,24.01,3900.0,15.386,15.386,15.3477,15.3477,3900.0
2005-09-15 10:30:00,24.03,24.03,24.02,24.02,6600.0,15.3604,15.3604,15.3541,15.3541,6600.0
2005-09-15 10:35:00,24.02,24.02,24.01,24.01,2400.0,15.3541,15.3541,15.3477,15.3477,2400.0
2005-09-15 10:40:00,24.01,24.07,24.01,24.03,13950.0,15.3477,15.386,15.3477,15.3604,13950.0
2005-09-15 10:45:00,24.04,24.04,24.03,24.04,2400.0,15.3668,15.3668,15.3604,15.3668,2400.0
2005-09-15 10:50:00,24.04,24.05,24.04,24.05,9000.0,15.3668,15.3732,15.3668,15.3732,9000.0
2005-09-15 10:55:00,24.04,24.05,24.03,24.04,4200.0,15.3668,15.3732,15.3604,15.3668,4200.0
2005-09-15 11:00:00,24.04,24.05,24.04,24.04,17100.0,15.3668,15.3732,15.3668,15.3668,17100.0
2005-09-15 11:05:00,24.04,24.04,24.03,24.04,9300.0,15.3668,15.3668,15.3604,15.3668,9300.0
2005-09-15 11:10:00,24.04,24.04,24.03,24.04,3150.0,15.3668,15.3668,15.3604,15.3668,3150.0
2005-09-15 11:15:00,24.04,24.04,24.01,24.02,16800.0,15.3668,15.3668,15.3477,15.3541,16800.0
2005-09-15 11:20:00,24.02,24.03,24.01,24.03,4800.0,15.3541,15.3604,15.3477,15.3604,4800.0
2005-09-15 11:25:00,24.03,24.03,24.01,24.01,3150.0,15.3604,15.3604,15.3477,15.3477,3150.0
2005-09-15 11:30:00,24.01,24.01,23.95,23.95,7500.0,15.3477,15.3477,15.3093,15.3093,7500.0
2005-09-15 11:35:00,23.95,23.99,23.95,23.97,6900.0,15.3093,15.3349,15.3093,15.3221,6900.0
2005-09-15 11:40:00,23.97,23.97,23.97,23.97,3150.0,15.3221,15.3221,15.3221,15.3221,3150.0
2005-09-15 11:45:00,23.98,24.0,23.97,24.0,36150.0,15.3285,15.3413,15.3221,15.3413,36150.0
2005-09-15 11:50:00,23.97,23.97,23.97,23.97,6450.0,15.3221,15.3221,15.3221,15.3221,6450.0
2005-09-15 11:55:00,23.97,23.97,23.97,23.97,600.0,15.3221,15.3221,15.3221,15.3221,600.0
2005-09-15 12:00:00,23.97,23.99,23.93,23.93,11700.0,15.3221,15.3349,15.2965,15.2965,11700.0
2005-09-15 12:05:00,23.93,23.93,23.88,23.88,5850.0,15.2965,15.2965,15.2646,15.2646,5850.0
2005-09-15 12:10:00,23.89,23.95,23.89,23.95,9600.0,15.271,15.3093,15.271,15.3093,9600.0
2005-09-15 12:15:00,23.97,23.97,23.95,23.95,4800.0,15.3221,15.3221,15.3093,15.3093,4800.0
2005-09-15 12:20:00,23.96,23.98,23.95,23.97,9150.0,15.3157,15.3285,15.3093,15.3221,9150.0
2005-09-15 12:25:00,23.99,24.01,23.97,24.0,7500.0,15.3349,15.3477,15.3221,15.3413,7500.0
2005-09-15 12:30:00,23.99,24.03,23.99,24.01,5400.0,15.3349,15.3604,15.3349,15.3477,5400.0
2005-09-15 12:35:00,24.03,24.03,24.01,24.01,2250.0,15.3604,15.3604,15.3477,15.3477,2250.0
2005-09-15 12:40:00,24.0,24.01,24.0,24.01,1050.0,15.3413,15.3477,15.3413,15.3477,1050.0
2005-09-15 12:45:00,24.01,24.01,24.01,24.01,2400.0,15.3477,15.3477,15.3477,15.3477,2400.0
2005-09-15 12:50:00,24.01,24.01,24.01,24.01,2400.0,15.3477,15.3477,15.3477,15.3477,2400.0
2005-09-15 12:55:00,24.01,24.01,24.01,24.01,2100.0,15.3477,15.3477,15.3477,15.3477,2100.0
2005-09-15 13:00:00,24.01,24.03,24.01,24.02,1050.0,15.3477,15.3604,15.3477,15.3541,1050.0
2005-09-15 13:05:00,24.01,24.03,24.01,24.03,2250.0,15.3477,15.3604,15.3477,15.3604,2250.0
2005-09-15 13:10:00,24.04,24.05,24.03,24.03,2850.0,15.3668,15.3732,15.3604,15.3604,2850.0
2005-09-15 13:15:00,24.03,24.05,24.03,24.04,4200.0,15.3604,15.3732,15.3604,15.3668,4200.0
2005-09-15 13:20:00,24.03,24.05,24.03,24.05,900.0,15.3604,15.3732,15.3604,15.3732,900.0
2005-09-15 13:25:00,24.03,24.04,24.02,24.03,1800.0,15.3604,15.3668,15.3541,15.3604,1800.0
2005-09-15 13:30:00,24.03,24.03,24.02,24.02,1500.0,15.3604,15.3604,15.3541,15.3541,1500.0
2005-09-15 13:35:00,24.02,24.03,24.02,24.03,1050.0,15.3541,15.3604,15.3541,15.3604,1050.0
2005-09-15 13:40:00,24.04,24.05,24.03,24.05,900.0,15.3668,15.3732,15.3604,15.3732,900.0
2005-09-15 13:45:00,24.07,24.07,24.07,24.07,1350.0,15.386,15.386,15.386,15.386,1350.0
2005-09-15 13:50:00,24.07,24.13,24.07,24.1,7500.0,15.386,15.4244,15.386,15.4052,7500.0
2005-09-15 13:55:00,24.11,24.11,24.08,24.08,750.0,15.4116,15.4116,15.3924,15.3924,750.0
2005-09-15 14:00:00,24.09,24.09,24.07,24.09,1500.0,15.3988,15.3988,15.386,15.3988,1500.0
2005-09-15 14:05:00,24.11,24.11,24.09,24.09,3750.0,15.4116,15.4116,15.3988,15.3988,3750.0
2005-09-15 14:10:00,24.1,24.1,24.07,24.07,1500.0,15.4052,15.4052,15.386,15.386,1500.0
2005-09-15 14:15:00,24.1,24.1,24.07,24.07,9600.0,15.4052,15.4052,15.386,15.386,9600.0
2005-09-15 14:20:00,24.07,24.07,24.07,24.07,3300.0,15.386,15.386,15.386,15.386,3300.0
2005-09-15 14:25:00,24.06,24.07,24.06,24.07,4800.0,15.3796,15.386,15.3796,15.386,4800.0
2005-09-15 14:30:00,24.07,24.08,24.07,24.07,1650.0,15.386,15.3924,15.386,15.386,1650.0
2005-09-15 14:35:00,24.07,24.09,24.06,24.08,4800.0,15.386,15.3988,15.3796,15.3924,4800.0
2005-09-15 14:40:00,24.07,24.09,24.07,24.09,900.0,15.386,15.3988,15.386,15.3988,900.0
2005-09-15 14:45:00,24.09,24.1,24.09,24.09,2550.0,15.3988,15.4052,15.3988,15.3988,2550.0
2005-09-15 14:50:00,24.1,24.11,24.1,24.11,1800.0,15.4052,15.4116,15.4052,15.4116,1800.0
2005-09-15 14:55:00,24.11,24.11,24.1,24.11,2250.0,15.4116,15.4116,15.4052,15.4116,2250.0
2005-09-15 15:00:00,24.11,24.11,24.1,24.1,1350.0,15.4116,15.4116,15.4052,15.4052,1350.0
2005-09-15 15:05:00,24.11,24.12,24.1,24.12,2400.0,15.4116,15.418,15.4052,15.418,2400.0
2005-09-15 15:10:00,24.1,24.11,24.09,24.11,1800.0,15.4052,15.4116,15.3988,15.4116,1800.0
2005-09-15 15:15:00,24.1,24.1,24.07,24.07,3750.0,15.4052,15.4052,15.386,15.386,3750.0
2005-09-15 15:20:00,24.07,24.07,24.03,24.03,10500.0,15.386,15.386,15.3604,15.3604,10500.0
2005-09-15 15:25:00,24.04,24.05,24.01,24.01,6450.0,15.3668,15.3732,15.3477,15.3477,6450.0
2005-09-15 15:30:00,24.01,24.02,23.97,23.97,7050.0,15.3477,15.3541,15.3221,15.3221,7050.0
2005-09-15 15:35:00,23.97,23.97,23.92,23.93,5700.0,15.3221,15.3221,15.2901,15.2965,5700.0
2005-09-15 15:40:00,23.93,23.93,23.92,23.93,3750.0,15.2965,15.2965,15.2901,15.2965,3750.0
2005-09-15 15:45:00,23.93,23.95,23.92,23.93,2850.0,15.2965,15.3093,15.2901,15.2965,2850.0
2005-09-15 15:50:00,23.93,23.95,23.93,23.94,6300.0,15.2965,15.3093,15.2965,15.3029,6300.0
2005-09-15 15:55:00,23.95,23.95,23.94,23.95,14250.0,15.3093,15.3093,15.3029,15.3093,14250.0
2005-09-16 09:30:00,23.87,23.91,23.87,23.91,250350.0,15.2582,15.2837,15.2582,15.2837,250350.0
2005-09-16 09:35:00,23.91,23.95,23.91,23.91,4350.0,15.2837,15.3093,15.2837,15.2837,4350.0
2005-09-16 09:40:00,23.9,23.91,23.89,23.91,750.0,15.2774,15.2837,15.271,15.2837,750.0
2005-09-16 09:45:00,23.93,23.93,23.9,23.93,7500.0,15.2965,15.2965,15.2774,15.2965,7500.0
2005-09-16 09:50:00,23.93,23.93,23.89,23.89,3150.0,15.2965,15.2965,15.271,15.271,3150.0
2005-09-16 09:55:00,23.89,23.9,23.89,23.9,2400.0,15.271,15.2774,15.271,15.2774,2400.0
2005-09-16 10:00:00,23.9,23.91,23.9,23.91,3600.0,15.2774,15.2837,15.2774,15.2837,3600.0
2005-09-16 10:05:00,23.9,23.92,23.89,23.92,1500.0,15.2774,15.2901,15.271,15.2901,1500.0
2005-09-16 10:10:00,23.94,23.95,23.94,23.95,4350.0,15.3029,15.3093,15.3029,15.3093,4350.0
2005-09-16 10:15:00,23.95,23.95,23.95,23.95,4650.0,15.3093,15.3093,15.3093,15.3093,4650.0
2005-09-16 10:20:00,23.95,23.96,23.9,23.9,7200.0,15.3093,15.3157,15.2774,15.2774,7200.0
2005-09-16 10:25:00,23.91,23.91,23.89,23.89,3900.0,15.2837,15.2837,15.271,15.271,3900.0
2005-09-16 10:30:00,23.89,23.89,23.87,23.89,3600.0,15.271,15.271,15.2582,15.271,3600.0
2005-09-16 10:35:00,23.87,23.91,23.86,23.91,4050.0,15.2582,15.2837,15.2518,15.2837,4050.0
2005-09-16 10:40:00,23.91,23.92,23.91,23.92,31350.0,15.2837,15.2901,15.2837,15.2901,31350.0
2005-09-16 10:45:00,23.93,23.97,23.93,23.97,4350.0,15.2965,15.3221,15.2965,15.3221,4350.0
2005-09-16 10:50:00,23.98,23.99,23.97,23.99,3000.0,15.3285,15.3349,15.3221,15.3349,3000.0
2005-09-16 10:55:00,23.99,24.01,23.99,23.99,4950.0,15.3349,15.3477,15.3349,15.3349,4950.0
2005-09-16 11:00:00,24.0,24.01,24.0,24.01,2250.0,15.3413,15.3477,15.3413,15.3477,2250.0
2005-09-16 11:05:00,24.0,24.0,23.98,24.0,4200.0,15.3413,15.3413,15.3285,15.3413,4200.0
2005-09-16 11:10:00,24.0,24.01,23.99,24.01,1650.0,15.3413,15.3477,15.3349,15.3477,1650.0
2005-09-16 11:15:00,24.0,24.01,24.0,24.01,11700.0,15.3413,15.3477,15.3413,15.3477,11700.0
2005-09-16 11:20:00,24.0,24.01,24.0,24.01,450.0,15.3413,15.3477,15.3413,15.3477,450.0
2005-09-16 11:25:00,24.01,24.01,24.0,24.0,2100.0,15.3477,15.3477,15.3413,15.3413,2100.0
2005-09-16 11:30:00,24.01,24.01,23.97,23.97,2550.0,15.3477,15.3477,15.3221,15.3221,2550.0
2005-09-16 11:35:00,23.97,23.98,23.96,23.98,1500.0,15.3221,15.3285,15.3157,15.3285,1500.0
2005-09-16 11:40:00,23.99,24.0,23.98,24.0,1500.0,15.3349,15.3413,15.3285,15.3413,1500.0
2005-09-16 11:45:00,24.01,24.01,24.0,24.01,1200.0,15.3477,15.3477,15.3413,15.3477,1200.0
2005-09-16 11:50:00,24.0,24.03,24.0,24.03,3900.0,15.3413,15.3604,15.3413,15.3604,3900.0
2005-09-16 11:55:00,24.02,24.02,24.0,24.0,5550.0,15.3541,15.3541,15.3413,15.3413,5550.0
2005-09-16 12:00:00,24.01,24.03,23.99,23.99,11850.0,15.3477,15.3604,15.3349,15.3349,11850.0
2005-09-16 12:05:00,24.0,24.0,23.99,23.99,1350.0,15.3413,15.3413,15.3349,15.3349,1350.0
2005-09-16 12:10:00,23.97,23.97,23.94,23.94,3150.0,15.3221,15.3221,15.3029,15.3029,3150.0
2005-09-16 12:15:00,23.95,23.95,23.91,23.91,3300.0,15.3093,15.3093,15.2837,15.2837,3300.0
2005-09-16 12:20:00,23.92,23.93,23.92,23.92,3450.0,15.2901,15.2965,15.2901,15.2901,3450.0
2005-09-16 12:25:00,23.92,23.92,23.87,23.88,4350.0,15.2901,15.2901,15.2582,15.2646,4350.0
2005-09-16 12:30:00,23.89,23.89,23.89,23.89,300.0,15.271,15.271,15.271,15.271,300.0
2005-09-16 12:35:00,23.89,23.9,23.89,23.89,3450.0,15.271,15.2774,15.271,15.271,3450.0
2005-09-16 12:40:00,23.89,23.92,23.89,23.92,3150.0,15.271,15.2901,15.271,15.2901,3150.0
2005-09-16 12:45:00,23.91,23.94,23.91,23.93,5250.0,15.2837,15.3029,15.2837,15.2965,5250.0
2005-09-16 12:50:00,23.93,23.94,23.93,23.94,4200.0,15.2965,15.3029,15.2965,15.3029,4200.0
2005-09-16 12:55:00,23.94,23.95,23.89,23.9,15450.0,15.3029,15.3093,15.271,15.2774,15450.0
2005-09-16 13:00:00,23.9,23.9,23.87,23.87,2700.0,15.2774,15.2774,15.2582,15.2582,2700.0
2005-09-16 13:05:00,23.88,23.88,23.87,23.87,300.0,15.2646,15.2646,15.2582,15.2582,300.0
2005-09-16 13:10:00,23.88,23.88,23.87,23.88,3450.0,15.2646,15.2646,15.2582,15.2646,3450.0
2005-09-16 13:15:00,23.87,23.87,23.87,23.87,3000.0,15.2582,15.2582,15.2582,15.2582,3000.0
2005-09-16 13:20:00,23.87,23.89,23.87,23.88,6000.0,15.2582,15.271,15.2582,15.2646,6000.0
2005-09-16 13:25:00,23.87,23.87,23.87,23.87,4050.0,15.2582,15.2582,15.2582,15.2582,4050.0
2005-09-16 13:30:00,23.87,23.89,23.87,23.89,7650.0,15.2582,15.271,15.2582,15.271,7650.0
2005-09-16 13:35:00,23.89,23.9,23.89,23.89,6600.0,15.271,15.2774,15.271,15.271,6600.0
2005-09-16 13:40:00,23.9,23.91,23.89,23.9,4200.0,15.2774,15.2837,15.271,15.2774,4200.0
2005-09-16 13:45:00,23.89,23.89,23.86,23.86,7050.0,15.271,15.271,15.2518,15.2518,7050.0
2005-09-16 13:50:00,23.86,23.86,23.84,23.85,6450.0,15.2518,15.2518,15.239,15.2454,6450.0
2005-09-16 13:55:00,23.85,23.87,23.85,23.87,8100.0,15.2454,15.2582,15.2454,15.2582,8100.0
2005-09-16 14:00:00,23.9,23.9,23.89,23.9,4350.0,15.2774,15.2774,15.271,15.2774,4350.0
2005-09-16 14:05:00,23.9,23.91,23.89,23.91,5700.0,15.2774,15.2837,15.271,15.2837,5700.0
2005-09-16 14:10:00,23.91,23.91,23.9,23.91,8100.0,15.2837,15.2837,15.2774,15.2837,8100.0
2005-09-16 14:15:00,23.91,23.91,23.9,23.91,2100.0,15.2837,15.2837,15.2774,15.2837,2100.0
2005-09-16 14:20:00,23.91,23.93,23.91,23.92,3000.0,15.2837,15.2965,15.2837,15.2901,3000.0
2005-09-16 14:25:00,23.93,23.93,23.92,23.93,2550.0,15.2965,15.2965,15.2901,15.2965,2550.0
2005-09-16 14:30:00,23.93,23.93,23.89,23.89,4500.0,15.2965,15.2965,15.271,15.271,4500.0
2005-09-16 14:35:00,23.89,23.91,23.89,23.91,5250.0,15.271,15.2837,15.271,15.2837,5250.0
2005-09-16 14:40:00,23.92,23.93,23.92,23.92,9450.0,15.2901,15.2965,15.2901,15.2901,9450.0
2005-09-16 14:45:00,23.92,23.92,23.91,23.92,7800.0,15.2901,15.2901,15.2837,15.2901,7800.0
2005-09-16 14:50:00,23.91,23.91,23.88,23.89,6450.0,15.2837,15.2837,15.2646,15.271,6450.0
2005-09-16 14:55:00,23.89,23.92,23.89,23.92,4350.0,15.271,15.2901,15.271,15.2901,4350.0
2005-09-16 15:00:00,23.92,23.93,23.92,23.93,5700.0,15.2901,15.2965,15.2901,15.2965,5700.0
2005-09-16 15:05:00,23.93,23.93,23.92,23.93,3150.0,15.2965,15.2965,15.2901,15.2965,3150.0
2005-09-16 15:10:00,23.92,23.93,23.92,23.93,6450.0,15.2901,15.2965,15.2901,15.2965,6450.0
2005-09-16 15:15:00,23.93,23.95,23.93,23.95,14400.0,15.2965,15.3093,15.2965,15.3093,14400.0
2005-09-16 15:20:00,23.95,23.97,23.95,23.97,9750.0,15.3093,15.3221,15.3093,15.3221,9750.0
2005-09-16 15:25:00,23.96,23.98,23.95,23.98,7950.0,15.3157,15.3285,15.3093,15.3285,7950.0
2005-09-16 15:30:00,23.99,23.99,23.97,23.97,3000.0,15.3349,15.3349,15.3221,15.3221,3000.0
2005-09-16 15:35:00,23.97,23.97,23.97,23.97,6900.0,15.3221,15.3221,15.3221,15.3221,6900.0
2005-09-16 15:40:00,23.97,23.97,23.97,23.97,2700.0,15.3221,15.3221,15.3221,15.3221,2700.0
2005-09-16 15:45:00,23.97,23.97,23.87,23.91,27300.0,15.3221,15.3221,15.2582,15.2837,27300.0
2005-09-16 15:50:00,23.87,23.9,23.87,23.89,20250.0,15.2582,15.2774,15.2582,15.271,20250.0
2005-09-16 15:55:00,23.91,23.91,23.9,23.91,10800.0,15.2837,15.2837,15.2774,15.2837,10800.0
2005-09-19 09:30:00,23.85,23.85,23.77,23.77,8250.0,15.2454,15.2454,15.1943,15.1943,8250.0
2005-09-19 09:35:00,23.8,23.8,23.7,23.77,11850.0,15.2134,15.2134,15.1495,15.1943,11850.0
2005-09-19 09:40:00,23.7,23.7,23.63,23.65,7800.0,15.1495,15.1495,15.1048,15.1175,7800.0
2005-09-19 09:45:00,23.61,23.61,23.5,23.5,3150.0,15.092,15.092,15.0217,15.0217,3150.0
2005-09-19 09:50:00,23.53,23.53,23.47,23.47,7050.0,15.0408,15.0408,15.0025,15.0025,7050.0
2005-09-19 09:55:00,23.44,23.47,23.44,23.47,2700.0,14.9833,15.0025,14.9833,15.0025,2700.0
2005-09-19 10:00:00,23.47,23.51,23.47,23.49,5850.0,15.0025,15.0281,15.0025,15.0153,5850.0
2005-09-19 10:05:00,23.49,23.53,23.49,23.5,7350.0,15.0153,15.0408,15.0153,15.0217,7350.0
2005-09-19 10:10:00,23.5,23.55,23.5,23.54,4500.0,15.0217,15.0536,15.0217,15.0472,4500.0
2005-09-19 10:15:00,23.53,23.54,23.53,23.53,6450.0,15.0408,15.0472,15.0408,15.0408,6450.0
2005-09-19 10:20:00,23.53,23.55,23.53,23.55,7050.0,15.0408,15.0536,15.0408,15.0536,7050.0
2005-09-19 10:25:00,23.54,23.55,23.52,23.53,3000.0,15.0472,15.0536,15.0344,15.0408,3000.0
2005-09-19 10:30:00,23.53,23.53,23.49,23.49,13350.0,15.0408,15.0408,15.0153,15.0153,13350.0
2005-09-19 10:35:00,23.49,23.55,23.49,23.55,16500.0,15.0153,15.0536,15.0153,15.0536,16500.0
2005-09-19 10:40:00,23.55,23.6,23.55,23.6,15750.0,15.0536,15.0856,15.0536,15.0856,15750.0
2005-09-19 10:45:00,23.59,23.61,23.58,23.59,17400.0,15.0792,15.092,15.0728,15.0792,17400.0
2005-09-19 10:50:00,23.59,23.59,23.56,23.59,13650.0,15.0792,15.0792,15.06,15.0792,13650.0
2005-09-19 10:55:00,23.59,23.59,23.54,23.55,21750.0,15.0792,15.0792,15.0472,15.0536,21750.0
2005-09-19 11:00:00,23.55,23.57,23.55,23.57,15900.0,15.0536,15.0664,15.0536,15.0664,15900.0
2005-09-19 11:05:00,23.57,23.58,23.55,23.57,16500.0,15.0664,15.0728,15.0536,15.0664,16500.0
2005-09-19 11:10:00,23.57,23.57,23.55,23.57,14850.0,15.0664,15.0664,15.0536,15.0664,14850.0
2005-09-19 11:15:00,23.57,23.57,23.55,23.57,15750.0,15.0664,15.0664,15.0536,15.0664,15750.0
2005-09-19 11:20:00,23.57,23.58,23.55,23.57,11400.0,15.0664,15.0728,15.0536,15.0664,11400.0
2005-09-19 11:25:00,23.59,23.6,23.57,23.57,4650.0,15.0792,15.0856,15.0664,15.0664,4650.0
2005-09-19 11:30:00,23.57,23.59,23.57,23.57,6600.0,15.0664,15.0792,15.0664,15.0664,6600.0
2005-09-19 11:35:00,23.56,23.57,23.55,23.57,12450.0,15.06,15.0664,15.0536,15.0664,12450.0
2005-09-19 11:40:00,23.57,23.57,23.55,23.57,3900.0,15.0664,15.0664,15.0536,15.0664,3900.0
2005-09-19 11:45:00,23.57,23.57,23.55,23.57,5850.0,15.0664,15.0664,15.0536,15.0664,5850.0
2005-09-19 11:50:00,23.57,23.57,23.49,23.5,20550.0,15.0664,15.0664,15.0153,15.0217,20550.0
2005-09-19 11:55:00,23.49,23.5,23.47,23.5,6750.0,15.0153,15.0217,15.0025,15.0217,6750.0
2005-09-19 12:00:00,23.49,23.51,23.49,23.5,6600.0,15.0153,15.0281,15.0153,15.0217,6600.0
2005-09-19 12:05:00,23.5,23.51,23.49,23.5,2400.0,15.0217,15.0281,15.0153,15.0217,2400.0
2005-09-19 12:10:00,23.49,23.51,23.49,23.5,3000.0,15.0153,15.0281,15.0153,15.0217,3000.0
2005-09-19 12:15:00,23.5,23.51,23.49,23.5,5550.0,15.0217,15.0281,15.0153,15.0217,5550.0
2005-09-19 12:20:00,23.51,23.51,23.49,23.49,3750.0,15.0281,15.0281,15.0153,15.0153,3750.0
2005-09-19 12:25:00,23.5,23.51,23.5,23.51,1200.0,15.0217,15.0281,15.0217,15.0281,1200.0
2005-09-19 12:30:00,23.49,23.51,23.49,23.49,3600.0,15.0153,15.0281,15.0153,15.0153,3600.0
2005-09-19 12:35:00,23.5,23.51,23.49,23.5,2550.0,15.0217,15.0281,15.0153,15.0217,2550.0
2005-09-19 12:40:00,23.5,23.53,23.49,23.53,6150.0,15.0217,15.0408,15.0153,15.0408,6150.0
2005-09-19 12:45:00,23.54,23.55,23.52,23.53,5400.0,15.0472,15.0536,15.0344,15.0408,5400.0
2005-09-19 12:50:00,23.53,23.57,23.53,23.55,5550.0,15.0408,15.0664,15.0408,15.0536,5550.0
2005-09-19 12:55:00,23.55,23.55,23.55,23.55,4650.0,15.0536,15.0536,15.0536,15.0536,4650.0
2005-09-19 13:00:00,23.54,23.55,23.53,23.55,5850.0,15.0472,15.0536,15.0408,15.0536,5850.0
2005-09-19 13:05:00,23.55,23.55,23.53,23.54,4800.0,15.0536,15.0536,15.0408,15.0472,4800.0
2005-09-19 13:10:00,23.54,23.55,23.53,23.53,7650.0,15.0472,15.0536,15.0408,15.0408,7650.0
2005-09-19 13:15:00,23.53,23.55,23.53,23.54,6600.0,15.0408,15.0536,15.0408,15.0472,6600.0
2005-09-19 13:20:00,23.54,23.55,23.53,23.55,10500.0,15.0472,15.0536,15.0408,15.0536,10500.0
2005-09-19 13:25:00,23.54,23.55,23.54,23.55,4050.0,15.0472,15.0536,15.0472,15.0536,4050.0
2005-09-19 13:30:00,23.55,23.55,23.55,23.55,6000.0,15.0536,15.0536,15.0536,15.0536,6000.0
2005-09-19 13:35:00,23.55,23.56,23.55,23.55,13200.0,15.0536,15.06,15.0536,15.0536,13200.0
2005-09-19 13:40:00,23.55,23.55,23.53,23.55,13500.0,15.0536,15.0536,15.0408,15.0536,13500.0
2005-09-19 13:45:00,23.54,23.55,23.53,23.53,15600.0,15.0472,15.0536,15.0408,15.0408,15600.0
2005-09-19 13:50:00,23.53,23.54,23.53,23.53,8250.0,15.0408,15.0472,15.0408,15.0408,8250.0
2005-09-19 13:55:00,23.53,23.54,23.53,23.53,10050.0,15.0408,15.0472,15.0408,15.0408,10050.0
2005-09-19 14:00:00,23.53,23.53,23.53,23.53,7800.0,15.0408,15.0408,15.0408,15.0408,7800.0
2005-09-19 14:05:00,23.53,23.53,23.51,23.51,2850.0,15.0408,15.0408,15.0281,15.0281,2850.0
2005-09-19 14:10:00,23.49,23.5,23.49,23.49,12600.0,15.0153,15.0217,15.0153,15.0153,12600.0
2005-09-19 14:15:00,23.49,23.49,23.45,23.45,5400.0,15.0153,15.0153,14.9897,14.9897,5400.0
2005-09-19 14:20:00,23.45,23.45,23.39,23.39,5400.0,14.9897,14.9897,14.9513,14.9513,5400.0
2005-09-19 14:25:00,23.37,23.37,23.31,23.32,10500.0,14.9386,14.9386,14.9002,14.9066,10500.0
2005-09-19 14:30:00,23.32,23.32,23.31,23.32,3450.0,14.9066,14.9066,14.9002,14.9066,3450.0
2005-09-19 14:35:00,23.33,23.35,23.32,23.35,4350.0,14.913,14.9258,14.9066,14.9258,4350.0
2005-09-19 14:40:00,23.35,23.36,23.35,23.36,1050.0,14.9258,14.9322,14.9258,14.9322,1050.0
2005-09-19 14:45:00,23.36,23.36,23.34,23.34,3900.0,14.9322,14.9322,14.9194,14.9194,3900.0
2005-09-19 14:50:00,23.34,23.35,23.33,23.33,11550.0,14.9194,14.9258,14.913,14.913,11550.0
2005-09-19 14:55:00,23.34,23.35,23.33,23.35,10500.0,14.9194,14.9258,14.913,14.9258,10500.0
2005-09-19 15:00:00,23.35,23.36,23.32,23.33,12150.0,14.9258,14.9322,14.9066,14.913,12150.0
2005-09-19 15:05:00,23.32,23.33,23.3,23.33,15150.0,14.9066,14.913,14.8938,14.913,15150.0
2005-09-19 15:10:00,23.33,23.33,23.33,23.33,5100.0,14.913,14.913,14.913,14.913,5100.0
2005-09-19 15:15:00,23.33,23.39,23.33,23.36,30300.0,14.913,14.9513,14.913,14.9322,30300.0
2005-09-19 15:20:00,23.36,23.37,23.35,23.37,10950.0,14.9322,14.9386,14.9258,14.9386,10950.0
2005-09-19 15:25:00,23.37,23.37,23.33,23.34,10500.0,14.9386,14.9386,14.913,14.9194,10500.0
2005-09-19 15:30:00,23.33,23.39,23.33,23.37,7800.0,14.913,14.9513,14.913,14.9386,7800.0
2005-09-19 15:35:00,23.38,23.39,23.37,23.37,8550.0,14.945,14.9513,14.9386,14.9386,8550.0
2005-09-19 15:40:00,23.37,23.37,23.35,23.35,8700.0,14.9386,14.9386,14.9258,14.9258,8700.0
2005-09-19 15:45:00,23.35,23.35,23.32,23.33,5100.0,14.9258,14.9258,14.9066,14.913,5100.0
2005-09-19 15:50:00,23.35,23.36,23.35,23.36,9150.0,14.9258,14.9322,14.9258,14.9322,9150.0
2005-09-19 15:55:00,23.37,23.37,23.35,23.37,15300.0,14.9386,14.9386,14.9258,14.9386,15300.0
2005-09-20 09:30:00,23.37,23.37,23.27,23.28,9150.0,14.9386,14.9386,14.8746,14.881,9150.0
2005-09-20 09:35:00,23.28,23.37,23.2,23.37,11850.0,14.881,14.9386,14.8299,14.9386,11850.0
2005-09-20 09:40:00,23.37,23.43,23.33,23.43,9750.0,14.9386,14.9769,14.913,14.9769,9750.0
2005-09-20 09:45:00,23.42,23.47,23.37,23.41,14850.0,14.9705,15.0025,14.9386,14.9641,14850.0
2005-09-20 09:50:00,23.41,23.47,23.39,23.47,14700.0,14.9641,15.0025,14.9513,15.0025,14700.0
2005-09-20 09:55:00,23.45,23.45,23.43,23.43,9450.0,14.9897,14.9897,14.9769,14.9769,9450.0
2005-09-20 10:00:00,23.37,23.4,23.28,23.28,8700.0,14.9386,14.9577,14.881,14.881,8700.0
2005-09-20 10:05:00,23.26,23.27,23.22,23.23,7350.0,14.8683,14.8746,14.8427,14.8491,7350.0
2005-09-20 10:10:00,23.23,23.26,23.21,23.23,8700.0,14.8491,14.8683,14.8363,14.8491,8700.0
2005-09-20 10:15:00,23.23,23.27,23.23,23.26,7650.0,14.8491,14.8746,14.8491,14.8683,7650.0
2005-09-20 10:20:00,23.25,23.26,23.23,23.25,8850.0,14.8619,14.8683,14.8491,14.8619,8850.0
2005-09-20 10:25:00,23.25,23.25,23.19,23.19,7050.0,14.8619,14.8619,14.8235,14.8235,7050.0
2005-09-20 10:30:00,23.19,23.3,23.19,23.3,20700.0,14.8235,14.8938,14.8235,14.8938,20700.0
2005-09-20 10:35:00,23.29,23.33,23.29,23.3,8250.0,14.8874,14.913,14.8874,14.8938,8250.0
2005-09-20 10:40:00,23.31,23.33,23.3,23.31,11550.0,14.9002,14.913,14.8938,14.9002,11550.0
2005-09-20 10:45:00,23.31,23.31,23.28,23.28,6000.0,14.9002,14.9002,14.881,14.881,6000.0
2005-09-20 10:50:00,23.28,23.28,23.21,23.21,7350.0,14.881,14.881,14.8363,14.8363,7350.0
2005-09-20 10:55:00,23.2,23.21,23.19,23.19,10800.0,14.8299,14.8363,14.8235,14.8235,10800.0
2005-09-20 11:00:00,23.2,23.2,23.15,23.16,9150.0,14.8299,14.8299,14.7979,14.8043,9150.0
2005-09-20 11:05:00,23.15,23.16,23.12,23.13,16050.0,14.7979,14.8043,14.7788,14.7852,16050.0
2005-09-20 11:10:00,23.13,23.14,23.09,23.09,8250.0,14.7852,14.7915,14.7596,14.7596,8250.0
2005-09-20 11:15:00,23.07,23.18,23.07,23.18,18300.0,14.7468,14.8171,14.7468,14.8171,18300.0
2005-09-20 11:20:00,23.17,23.2,23.15,23.2,13500.0,14.8107,14.8299,14.7979,14.8299,13500.0
2005-09-20 11:25:00,23.19,23.25,23.19,23.25,9750.0,14.8235,14.8619,14.8235,14.8619,9750.0
2005-09-20 11:30:00,23.25,23.32,23.24,23.32,11700.0,14.8619,14.9066,14.8555,14.9066,11700.0
2005-09-20 11:35:00,23.3,23.3,23.29,23.3,6000.0,14.8938,14.8938,14.8874,14.8938,6000.0
2005-09-20 11:40:00,23.28,23.29,23.25,23.26,4800.0,14.881,14.8874,14.8619,14.8683,4800.0
2005-09-20 11:45:00,23.26,23.26,23.17,23.17,11700.0,14.8683,14.8683,14.8107,14.8107,11700.0
2005-09-20 11:50:00,23.18,23.18,23.15,23.15,4200.0,14.8171,14.8171,14.7979,14.7979,4200.0
2005-09-20 11:55:00,23.13,23.15,23.13,23.14,5400.0,14.7852,14.7979,14.7852,14.7915,5400.0
2005-09-20 12:00:00,23.14,23.15,23.13,23.14,6300.0,14.7915,14.7979,14.7852,14.7915,6300.0
2005-09-20 12:05:00,23.14,23.19,23.14,23.19,3000.0,14.7915,14.8235,14.7915,14.8235,3000.0
2005-09-20 12:10:00,23.19,23.21,23.19,23.19,3150.0,14.8235,14.8363,14.8235,14.8235,3150.0
2005-09-20 12:15:00,23.19,23.2,23.19,23.2,2700.0,14.8235,14.8299,14.8235,14.8299,2700.0
2005-09-20 12:20:00,23.2,23.23,23.2,23.22,3600.0,14.8299,14.8491,14.8299,14.8427,3600.0
2005-09-20 12:25:00,23.22,23.25,23.22,23.24,2700.0,14.8427,14.8619,14.8427,14.8555,2700.0
2005-09-20 12:30:00,23.24,23.24,23.2,23.22,7500.0,14.8555,14.8555,14.8299,14.8427,7500.0
2005-09-20 12:35:00,23.22,23.23,23.21,23.23,4050.0,14.8427,14.8491,14.8363,14.8491,4050.0
2005-09-20 12:40:00,23.23,23.25,23.22,23.23,3150.0,14.8491,14.8619,14.8427,14.8491,3150.0
2005-09-20 12:45:00,23.23,23.24,23.22,23.24,4200.0,14.8491,14.8555,14.8427,14.8555,4200.0
2005-09-20 12:50:00,23.23,23.24,23.23,23.24,1650.0,14.8491,14.8555,14.8491,14.8555,1650.0
2005-09-20 12:55:00,23.25,23.27,23.25,23.27,4350.0,14.8619,14.8746,14.8619,14.8746,4350.0
2005-09-20 13:00:00,23.28,23.3,23.27,23.3,6000.0,14.881,14.8938,14.8746,14.8938,6000.0
2005-09-20 13:05:00,23.31,23.31,23.29,23.29,5250.0,14.9002,14.9002,14.8874,14.8874,5250.0
2005-09-20 13:10:00,23.3,23.31,23.3,23.3,4500.0,14.8938,14.9002,14.8938,14.8938,4500.0
2005-09-20 13:15:00,23.29,23.31,23.29,23.3,2700.0,14.8874,14.9002,14.8874,14.8938,2700.0
2005-09-20 13:20:00,23.3,23.3,23.29,23.29,2700.0,14.8938,14.8938,14.8874,14.8874,2700.0
2005-09-20 13:25:00,23.29,23.3,23.27,23.29,3150.0,14.8874,14.8938,14.8746,14.8874,3150.0
2005-09-20 13:30:00,23.3,23.31,23.3,23.3,3450.0,14.8938,14.9002,14.8938,14.8938,3450.0
2005-09-20 13:35:00,23.29,23.29,23.28,23.28,1800.0,14.8874,14.8874,14.881,14.881,1800.0
2005-09-20 13:40:00,23.29,23.3,23.25,23.25,5250.0,14.8874,14.8938,14.8619,14.8619,5250.0
2005-09-20 13:45:00,23.25,23.25,23.23,23.23,6750.0,14.8619,14.8619,14.8491,14.8491,6750.0
2005-09-20 13:50:00,23.23,23.23,23.19,23.19,6750.0,14.8491,14.8491,14.8235,14.8235,6750.0
2005-09-20 13:55:00,23.19,23.19,23.17,23.19,4350.0,14.8235,14.8235,14.8107,14.8235,4350.0
2005-09-20 14:00:00,23.19,23.19,23.18,23.18,2100.0,14.8235,14.8235,14.8171,14.8171,2100.0
2005-09-20 14:05:00,23.18,23.18,23.15,23.17,5100.0,14.8171,14.8171,14.7979,14.8107,5100.0
2005-09-20 14:10:00,23.17,23.21,23.17,23.21,2100.0,14.8107,14.8363,14.8107,14.8363,2100.0
2005-09-20 14:15:00,23.19,23.21,23.18,23.2,3600.0,14.8235,14.8363,14.8171,14.8299,3600.0
2005-09-20 14:20:00,23.2,23.2,23.15,23.15,6150.0,14.8299,14.8299,14.7979,14.7979,6150.0
2005-09-20 14:25:00,23.15,23.17,23.1,23.11,15900.0,14.7979,14.8107,14.766,14.7724,15900.0
2005-09-20 14:30:00,23.11,23.15,23.11,23.15,8550.0,14.7724,14.7979,14.7724,14.7979,8550.0
2005-09-20 14:35:00,23.16,23.17,23.14,23.15,8850.0,14.8043,14.8107,14.7915,14.7979,8850.0
2005-09-20 14:40:00,23.14,23.2,23.14,23.17,16050.0,14.7915,14.8299,14.7915,14.8107,16050.0
2005-09-20 14:45:00,23.16,23.16,23.04,23.04,10650.0,14.8043,14.8043,14.7276,14.7276,10650.0
2005-09-20 14:50:00,23.04,23.05,23.0,23.03,9000.0,14.7276,14.734,14.7021,14.7212,9000.0
2005-09-20 14:55:00,23.02,23.02,22.99,23.0,8850.0,14.7148,14.7148,14.6957,14.7021,8850.0
2005-09-20 15:00:00,23.0,23.03,22.97,23.03,10050.0,14.7021,14.7212,14.6829,14.7212,10050.0
2005-09-20 15:05:00,23.01,23.08,22.98,23.07,17400.0,14.7084,14.7532,14.6893,14.7468,17400.0
2005-09-20 15:10:00,23.07,23.07,23.05,23.05,19650.0,14.7468,14.7468,14.734,14.734,19650.0
2005-09-20 15:15:00,23.05,23.05,23.0,23.03,10500.0,14.734,14.734,14.7021,14.7212,10500.0
2005-09-20 15:20:00,23.03,23.08,23.0,23.06,18750.0,14.7212,14.7532,14.7021,14.7404,18750.0
2005-09-20 15:25:00,23.05,23.07,23.03,23.07,22800.0,14.734,14.7468,14.7212,14.7468,22800.0
2005-09-20 15:30:00,23.09,23.09,23.0,23.03,15450.0,14.7596,14.7596,14.7021,14.7212,15450.0
2005-09-20 15:35:00,23.02,23.02,23.0,23.01,25200.0,14.7148,14.7148,14.7021,14.7084,25200.0
2005-09-20 15:40:00,23.02,23.02,22.99,23.0,13350.0,14.7148,14.7148,14.6957,14.7021,13350.0
2005-09-20 15:45:00,23.0,23.05,23.0,23.05,11100.0,14.7021,14.734,14.7021,14.734,11100.0
2005-09-20 15:50:00,23.05,23.07,23.03,23.07,14850.0,14.734,14.7468,14.7212,14.7468,14850.0
2005-09-20 15:55:00,23.05,23.07,23.05,23.06,21300.0,14.734,14.7468,14.734,14.7404,21300.0
2005-09-21 09:35:00,22.88,22.91,22.87,22.87,31800.0,14.6253,14.6445,14.619,14.619,31800.0
2005-09-21 09:40:00,22.86,22.89,22.83,22.83,4200.0,14.6126,14.6317,14.5934,14.5934,4200.0
2005-09-21 09:45:00,22.84,22.84,22.77,22.79,6600.0,14.5998,14.5998,14.555,14.5678,6600.0
2005-09-21 09:50:00,22.79,22.8,22.73,22.73,8550.0,14.5678,14.5742,14.5295,14.5295,8550.0
2005-09-21 09:55:00,22.73,22.84,22.73,22.84,2850.0,14.5295,14.5998,14.5295,14.5998,2850.0
2005-09-21 10:00:00,22.79,22.81,22.79,22.8,4200.0,14.5678,14.5806,14.5678,14.5742,4200.0
2005-09-21 10:05:00,22.79,22.8,22.79,22.8,3000.0,14.5678,14.5742,14.5678,14.5742,3000.0
2005-09-21 10:10:00,22.8,22.8,22.77,22.78,6150.0,14.5742,14.5742,14.555,14.5614,6150.0
2005-09-21 10:15:00,22.78,22.78,22.76,22.77,8850.0,14.5614,14.5614,14.5486,14.555,8850.0
2005-09-21 10:20:00,22.76,22.77,22.75,22.77,5700.0,14.5486,14.555,14.5422,14.555,5700.0
2005-09-21 10:25:00,22.75,22.77,22.67,22.67,27600.0,14.5422,14.555,14.4911,14.4911,27600.0
2005-09-21 10:30:00,22.67,22.68,22.57,22.65,28650.0,14.4911,14.4975,14.4272,14.4783,28650.0
2005-09-21 10:35:00,22.65,22.72,22.65,22.67,14850.0,14.4783,14.5231,14.4783,14.4911,14850.0
2005-09-21 10:40:00,22.67,22.69,22.67,22.67,8400.0,14.4911,14.5039,14.4911,14.4911,8400.0
2005-09-21 10:45:00,22.67,22.67,22.66,22.67,9750.0,14.4911,14.4911,14.4847,14.4911,9750.0
2005-09-21 10:50:00,22.67,22.69,22.67,22.67,15750.0,14.4911,14.5039,14.4911,14.4911,15750.0
2005-09-21 10:55:00,22.67,22.69,22.66,22.67,25050.0,14.4911,14.5039,14.4847,14.4911,25050.0
2005-09-21 11:00:00,22.67,22.69,22.61,22.69,17400.0,14.4911,14.5039,14.4528,14.5039,17400.0
2005-09-21 11:05:00,22.67,22.7,22.67,22.7,20100.0,14.4911,14.5103,14.4911,14.5103,20100.0
2005-09-21 11:10:00,22.71,22.75,22.7,22.75,6900.0,14.5167,14.5422,14.5103,14.5422,6900.0
2005-09-21 11:15:00,22.75,22.76,22.73,22.74,10650.0,14.5422,14.5486,14.5295,14.5359,10650.0
2005-09-21 11:20:00,22.75,22.77,22.73,22.74,11250.0,14.5422,14.555,14.5295,14.5359,11250.0
2005-09-21 11:25:00,22.73,22.73,22.71,22.71,12000.0,14.5295,14.5295,14.5167,14.5167,12000.0
2005-09-21 11:30:00,22.72,22.72,22.69,22.69,5700.0,14.5231,14.5231,14.5039,14.5039,5700.0
2005-09-21 11:35:00,22.69,22.72,22.67,22.67,16200.0,14.5039,14.5231,14.4911,14.4911,16200.0
2005-09-21 11:40:00,22.68,22.72,22.67,22.72,17700.0,14.4975,14.5231,14.4911,14.5231,17700.0
2005-09-21 11:45:00,22.72,22.73,22.67,22.67,8850.0,14.5231,14.5295,14.4911,14.4911,8850.0
2005-09-21 11:50:00,22.67,22.67,22.65,22.65,4050.0,14.4911,14.4911,14.4783,14.4783,4050.0
2005-09-21 11:55:00,22.65,22.65,22.62,22.65,3150.0,14.4783,14.4783,14.4591,14.4783,3150.0
2005-09-21 12:00:00,22.65,22.65,22.63,22.65,2850.0,14.4783,14.4783,14.4655,14.4783,2850.0
2005-09-21 12:05:00,22.65,22.71,22.65,22.71,7500.0,14.4783,14.5167,14.4783,14.5167,7500.0
2005-09-21 12:10:00,22.69,22.75,22.69,22.7,7500.0,14.5039,14.5422,14.5039,14.5103,7500.0
2005-09-21 12:15:00,22.71,22.76,22.71,22.76,7800.0,14.5167,14.5486,14.5167,14.5486,7800.0
2005-09-21 12:20:00,22.75,22.75,22.72,22.73,2700.0,14.5422,14.5422,14.5231,14.5295,2700.0
2005-09-21 12:25:00,22.73,22.73,22.67,22.67,12900.0,14.5295,14.5295,14.4911,14.4911,12900.0
2005-09-21 12:30:00,22.67,22.71,22.67,22.7,4200.0,14.4911,14.5167,14.4911,14.5103,4200.0
2005-09-21 12:35:00,22.7,22.72,22.7,22.72,1500.0,14.5103,14.5231,14.5103,14.5231,1500.0
2005-09-21 12:40:00,22.72,22.75,22.72,22.75,2100.0,14.5231,14.5422,14.5231,14.5422,2100.0
2005-09-21 12:45:00,22.75,22.79,22.75,22.78,3900.0,14.5422,14.5678,14.5422,14.5614,3900.0
2005-09-21 12:50:00,22.79,22.82,22.78,22.81,4500.0,14.5678,14.587,14.5614,14.5806,4500.0
2005-09-21 12:55:00,22.82,22.82,22.77,22.77,6750.0,14.587,14.587,14.555,14.555,6750.0
2005-09-21 13:00:00,22.77,22.8,22.77,22.77,6000.0,14.555,14.5742,14.555,14.555,6000.0
2005-09-21 13:05:00,22.77,22.77,22.76,22.77,4200.0,14.555,14.555,14.5486,14.555,4200.0
2005-09-21 13:10:00,22.77,22.77,22.76,22.77,2700.0,14.555,14.555,14.5486,14.555,2700.0
2005-09-21 13:15:00,22.77,22.78,22.76,22.77,3150.0,14.555,14.5614,14.5486,14.555,3150.0
2005-09-21 13:20:00,22.77,22.77,22.76,22.77,6300.0,14.555,14.555,14.5486,14.555,6300.0
2005-09-21 13:25:00,22.77,22.77,22.76,22.77,7050.0,14.555,14.555,14.5486,14.555,7050.0
2005-09-21 13:30:00,22.76,22.77,22.75,22.75,4950.0,14.5486,14.555,14.5422,14.5422,4950.0
2005-09-21 13:35:00,22.76,22.77,22.69,22.69,9750.0,14.5486,14.555,14.5039,14.5039,9750.0
2005-09-21 13:40:00,22.69,22.69,22.65,22.67,10500.0,14.5039,14.5039,14.4783,14.4911,10500.0
2005-09-21 13:45:00,22.67,22.67,22.65,22.67,8100.0,14.4911,14.4911,14.4783,14.4911,8100.0
2005-09-21 13:50:00,22.65,22.65,22.6,22.6,6300.0,14.4783,14.4783,14.4464,14.4464,6300.0
2005-09-21 13:55:00,22.6,22.63,22.59,22.61,4350.0,14.4464,14.4655,14.44,14.4528,4350.0
2005-09-21 14:00:00,22.61,22.63,22.61,22.63,4350.0,14.4528,14.4655,14.4528,14.4655,4350.0
2005-09-21 14:05:00,22.62,22.62,22.59,22.62,6600.0,14.4591,14.4591,14.44,14.4591,6600.0
2005-09-21 14:10:00,22.62,22.63,22.61,22.63,3900.0,14.4591,14.4655,14.4528,14.4655,3900.0
2005-09-21 14:15:00,22.62,22.63,22.61,22.63,6300.0,14.4591,14.4655,14.4528,14.4655,6300.0
2005-09-21 14:20:00,22.63,22.63,22.61,22.62,4200.0,14.4655,14.4655,14.4528,14.4591,4200.0
2005-09-21 14:25:00,22.62,22.63,22.61,22.62,8400.0,14.4591,14.4655,14.4528,14.4591,8400.0
2005-09-21 14:30:00,22.61,22.63,22.59,22.61,45300.0,14.4528,14.4655,14.44,14.4528,45300.0
2005-09-21 14:35:00,22.61,22.62,22.59,22.59,10050.0,14.4528,14.4591,14.44,14.44,10050.0
2005-09-21 14:40:00,22.6,22.61,22.59,22.6,44550.0,14.4464,14.4528,14.44,14.4464,44550.0
2005-09-21 14:45:00,22.59,22.61,22.59,22.61,7800.0,14.44,14.4528,14.44,14.4528,7800.0
2005-09-21 14:50:00,22.6,22.65,22.6,22.63,16350.0,14.4464,14.4783,14.4464,14.4655,16350.0
2005-09-21 14:55:00,22.63,22.67,22.63,22.67,10050.0,14.4655,14.4911,14.4655,14.4911,10050.0
2005-09-21 15:00:00,22.67,22.67,22.65,22.67,11850.0,14.4911,14.4911,14.4783,14.4911,11850.0
2005-09-21 15:05:00,22.66,22.67,22.61,22.63,14850.0,14.4847,14.4911,14.4528,14.4655,14850.0
2005-09-21 15:10:00,22.63,22.64,22.59,22.59,14400.0,14.4655,14.4719,14.44,14.44,14400.0
2005-09-21 15:15:00,22.59,22.61,22.59,22.61,6750.0,14.44,14.4528,14.44,14.4528,6750.0
2005-09-21 15:20:00,22.61,22.61,22.6,22.61,18450.0,14.4528,14.4528,14.4464,14.4528,18450.0
2005-09-21 15:25:00,22.61,22.61,22.6,22.61,12450.0,14.4528,14.4528,14.4464,14.4528,12450.0
2005-09-21 15:30:00,22.6,22.63,22.59,22.63,19200.0,14.4464,14.4655,14.44,14.4655,19200.0
2005-09-21 15:35:00,22.63,22.66,22.63,22.65,14550.0,14.4655,14.4847,14.4655,14.4783,14550.0
2005-09-21 15:40:00,22.65,22.67,22.64,22.67,19800.0,14.4783,14.4911,14.4719,14.4911,19800.0
2005-09-21 15:45:00,22.67,22.71,22.67,22.7,27300.0,14.4911,14.5167,14.4911,14.5103,27300.0
2005-09-21 15:50:00,22.7,22.72,22.69,22.72,18300.0,14.5103,14.5231,14.5039,14.5231,18300.0
2005-09-21 15:55:00,22.72,22.73,22.67,22.67,62400.0,14.5231,14.5295,14.4911,14.4911,62400.0
2005-09-22 09:30:00,22.6,22.6,22.6,22.6,8850.0,14.4464,14.4464,14.4464,14.4464,8850.0
2005-09-22 09:35:00,22.53,22.53,22.51,22.51,2700.0,14.4016,14.4016,14.3888,14.3888,2700.0
2005-09-22 09:40:00,22.52,22.53,22.5,22.5,2700.0,14.3952,14.4016,14.3824,14.3824,2700.0
2005-09-22 09:45:00,22.47,22.48,22.39,22.46,7650.0,14.3633,14.3697,14.3121,14.3569,7650.0
2005-09-22 09:50:00,22.45,22.53,22.45,22.53,9750.0,14.3505,14.4016,14.3505,14.4016,9750.0
2005-09-22 09:55:00,22.55,22.68,22.55,22.68,16500.0,14.4144,14.4975,14.4144,14.4975,16500.0
2005-09-22 10:00:00,22.66,22.71,22.66,22.68,11250.0,14.4847,14.5167,14.4847,14.4975,11250.0
2005-09-22 10:05:00,22.7,22.71,22.66,22.71,12150.0,14.5103,14.5167,14.4847,14.5167,12150.0
2005-09-22 10:10:00,22.71,22.73,22.66,22.67,22950.0,14.5167,14.5295,14.4847,14.4911,22950.0
2005-09-22 10:15:00,22.67,22.68,22.67,22.67,6450.0,14.4911,14.4975,14.4911,14.4911,6450.0
2005-09-22 10:20:00,22.69,22.69,22.67,22.67,8550.0,14.5039,14.5039,14.4911,14.4911,8550.0
2005-09-22 10:25:00,22.67,22.69,22.64,22.68,16050.0,14.4911,14.5039,14.4719,14.4975,16050.0
2005-09-22 10:30:00,22.68,22.76,22.67,22.75,15000.0,14.4975,14.5486,14.4911,14.5422,15000.0
2005-09-22 10:35:00,22.75,22.76,22.73,22.75,8400.0,14.5422,14.5486,14.5295,14.5422,8400.0
2005-09-22 10:40:00,22.75,22.75,22.73,22.75,8250.0,14.5422,14.5422,14.5295,14.5422,8250.0
2005-09-22 10:45:00,22.75,22.76,22.74,22.74,6750.0,14.5422,14.5486,14.5359,14.5359,6750.0
2005-09-22 10:50:00,22.75,22.75,22.71,22.73,13200.0,14.5422,14.5422,14.5167,14.5295,13200.0
2005-09-22 10:55:00,22.73,22.77,22.71,22.75,14250.0,14.5295,14.555,14.5167,14.5422,14250.0
2005-09-22 11:00:00,22.74,22.76,22.74,22.75,5550.0,14.5359,14.5486,14.5359,14.5422,5550.0
2005-09-22 11:05:00,22.75,22.77,22.74,22.74,9150.0,14.5422,14.555,14.5359,14.5359,9150.0
2005-09-22 11:10:00,22.71,22.73,22.7,22.71,7950.0,14.5167,14.5295,14.5103,14.5167,7950.0
2005-09-22 11:15:00,22.71,22.71,22.65,22.67,7800.0,14.5167,14.5167,14.4783,14.4911,7800.0
2005-09-22 11:20:00,22.67,22.67,22.55,22.59,22050.0,14.4911,14.4911,14.4144,14.44,22050.0
2005-09-22 11:25:00,22.59,22.61,22.59,22.6,18750.0,14.44,14.4528,14.44,14.4464,18750.0
2005-09-22 11:30:00,22.6,22.6,22.56,22.56,3300.0,14.4464,14.4464,14.4208,14.4208,3300.0
2005-09-22 11:35:00,22.57,22.58,22.57,22.58,1950.0,14.4272,14.4336,14.4272,14.4336,1950.0
2005-09-22 11:40:00,22.58,22.59,22.57,22.58,2400.0,14.4336,14.44,14.4272,14.4336,2400.0
2005-09-22 11:45:00,22.57,22.58,22.57,22.57,1950.0,14.4272,14.4336,14.4272,14.4272,1950.0
2005-09-22 11:50:00,22.57,22.57,22.55,22.55,4200.0,14.4272,14.4272,14.4144,14.4144,4200.0
2005-09-22 11:55:00,22.54,22.58,22.53,22.58,3300.0,14.408,14.4336,14.4016,14.4336,3300.0
2005-09-22 12:00:00,22.56,22.56,22.53,22.54,2700.0,14.4208,14.4208,14.4016,14.408,2700.0
2005-09-22 12:05:00,22.54,22.54,22.5,22.51,2400.0,14.408,14.408,14.3824,14.3888,2400.0
2005-09-22 12:10:00,22.51,22.52,22.5,22.51,4500.0,14.3888,14.3952,14.3824,14.3888,4500.0
2005-09-22 12:15:00,22.51,22.53,22.51,22.53,3750.0,14.3888,14.4016,14.3888,14.4016,3750.0
2005-09-22 12:20:00,22.53,22.55,22.53,22.54,2250.0,14.4016,14.4144,14.4016,14.408,2250.0
2005-09-22 12:25:00,22.55,22.61,22.55,22.61,3450.0,14.4144,14.4528,14.4144,14.4528,3450.0
2005-09-22 12:30:00,22.61,22.61,22.59,22.59,4800.0,14.4528,14.4528,14.44,14.44,4800.0
2005-09-22 12:35:00,22.58,22.6,22.57,22.6,6000.0,14.4336,14.4464,14.4272,14.4464,6000.0
2005-09-22 12:40:00,22.6,22.62,22.58,22.62,17550.0,14.4464,14.4591,14.4336,14.4591,17550.0
2005-09-22 12:45:00,22.62,22.67,22.61,22.66,13200.0,14.4591,14.4911,14.4528,14.4847,13200.0
2005-09-22 12:50:00,22.67,22.68,22.64,22.64,6150.0,14.4911,14.4975,14.4719,14.4719,6150.0
2005-09-22 12:55:00,22.65,22.65,22.62,22.62,6900.0,14.4783,14.4783,14.4591,14.4591,6900.0
2005-09-22 13:00:00,22.63,22.63,22.61,22.62,1500.0,14.4655,14.4655,14.4528,14.4591,1500.0
2005-09-22 13:05:00,22.61,22.61,22.59,22.61,3750.0,14.4528,14.4528,14.44,14.4528,3750.0
2005-09-22 13:10:00,22.61,22.62,22.59,22.6,11400.0,14.4528,14.4591,14.44,14.4464,11400.0
2005-09-22 13:15:00,22.6,22.61,22.6,22.61,4950.0,14.4464,14.4528,14.4464,14.4528,4950.0
2005-09-22 13:20:00,22.6,22.63,22.6,22.6,12450.0,14.4464,14.4655,14.4464,14.4464,12450.0
2005-09-22 13:25:00,22.6,22.61,22.6,22.61,2700.0,14.4464,14.4528,14.4464,14.4528,2700.0
2005-09-22 13:30:00,22.61,22.61,22.59,22.6,2850.0,14.4528,14.4528,14.44,14.4464,2850.0
2005-09-22 13:35:00,22.6,22.61,22.6,22.6,11850.0,14.4464,14.4528,14.4464,14.4464,11850.0
2005-09-22 13:40:00,22.6,22.63,22.6,22.6,11100.0,14.4464,14.4655,14.4464,14.4464,11100.0
2005-09-22 13:45:00,22.61,22.67,22.6,22.64,11850.0,14.4528,14.4911,14.4464,14.4719,11850.0
2005-09-22 13:50:00,22.63,22.63,22.6,22.6,6600.0,14.4655,14.4655,14.4464,14.4464,6600.0
2005-09-22 13:55:00,22.61,22.63,22.6,22.61,9450.0,14.4528,14.4655,14.4464,14.4528,9450.0
2005-09-22 14:00:00,22.61,22.61,22.59,22.6,7950.0,14.4528,14.4528,14.44,14.4464,7950.0
2005-09-22 14:05:00,22.6,22.63,22.6,22.61,8250.0,14.4464,14.4655,14.4464,14.4528,8250.0
2005-09-22 14:10:00,22.6,22.61,22.57,22.58,6450.0,14.4464,14.4528,14.4272,14.4336,6450.0
2005-09-22 14:15:00,22.57,22.61,22.57,22.6,7500.0,14.4272,14.4528,14.4272,14.4464,7500.0
2005-09-22 14:20:00,22.61,22.61,22.6,22.61,6600.0,14.4528,14.4528,14.4464,14.4528,6600.0
2005-09-22 14:25:00,22.61,22.63,22.6,22.63,3750.0,14.4528,14.4655,14.4464,14.4655,3750.0
2005-09-22 14:30:00,22.65,22.67,22.65,22.67,8100.0,14.4783,14.4911,14.4783,14.4911,8100.0
2005-09-22 14:35:00,22.67,22.7,22.66,22.68,22050.0,14.4911,14.5103,14.4847,14.4975,22050.0
2005-09-22 14:40:00,22.67,22.71,22.67,22.71,14850.0,14.4911,14.5167,14.4911,14.5167,14850.0
2005-09-22 14:45:00,22.7,22.75,22.69,22.72,11850.0,14.5103,14.5422,14.5039,14.5231,11850.0
2005-09-22 14:50:00,22.71,22.73,22.67,22.71,18300.0,14.5167,14.5295,14.4911,14.5167,18300.0
2005-09-22 14:55:00,22.69,22.69,22.64,22.67,15900.0,14.5039,14.5039,14.4719,14.4911,15900.0
2005-09-22 15:00:00,22.67,22.69,22.65,22.68,20250.0,14.4911,14.5039,14.4783,14.4975,20250.0
2005-09-22 15:05:00,22.69,22.69,22.66,22.67,14550.0,14.5039,14.5039,14.4847,14.4911,14550.0
2005-09-22 15:10:00,22.67,22.68,22.67,22.67,15000.0,14.4911,14.4975,14.4911,14.4911,15000.0
2005-09-22 15:15:00,22.67,22.68,22.66,22.67,9750.0,14.4911,14.4975,14.4847,14.4911,9750.0
2005-09-22 15:20:00,22.67,22.76,22.67,22.75,9150.0,14.4911,14.5486,14.4911,14.5422,9150.0
2005-09-22 15:25:00,22.75,22.81,22.75,22.77,13500.0,14.5422,14.5806,14.5422,14.555,13500.0
2005-09-22 15:30:00,22.79,22.8,22.75,22.77,13350.0,14.5678,14.5742,14.5422,14.555,13350.0
2005-09-22 15:35:00,22.78,22.81,22.78,22.81,15750.0,14.5614,14.5806,14.5614,14.5806,15750.0
2005-09-22 15:40:00,22.8,22.84,22.8,22.83,31350.0,14.5742,14.5998,14.5742,14.5934,31350.0
2005-09-22 15:45:00,22.84,22.88,22.83,22.86,26400.0,14.5998,14.6253,14.5934,14.6126,26400.0
2005-09-22 15:50:00,22.85,22.87,22.84,22.85,16650.0,14.6062,14.619,14.5998,14.6062,16650.0
2005-09-22 15:55:00,22.85,22.87,22.81,22.82,32550.0,14.6062,14.619,14.5806,14.587,32550.0
2005-09-23 09:30:00,22.8,22.91,22.8,22.91,10050.0,14.5742,14.6445,14.5742,14.6445,10050.0
2005-09-23 09:35:00,22.96,22.96,22.87,22.91,9750.0,14.6765,14.6765,14.619,14.6445,9750.0
2005-09-23 09:40:00,22.89,22.89,22.75,22.79,23550.0,14.6317,14.6317,14.5422,14.5678,23550.0
2005-09-23 09:45:00,22.78,22.78,22.73,22.76,5550.0,14.5614,14.5614,14.5295,14.5486,5550.0
2005-09-23 09:50:00,22.77,22.77,22.73,22.73,8700.0,14.555,14.555,14.5295,14.5295,8700.0
2005-09-23 09:55:00,22.73,22.73,22.66,22.66,4650.0,14.5295,14.5295,14.4847,14.4847,4650.0
2005-09-23 10:00:00,22.66,22.72,22.66,22.72,5400.0,14.4847,14.5231,14.4847,14.5231,5400.0
2005-09-23 10:05:00,22.74,22.75,22.67,22.67,9300.0,14.5359,14.5422,14.4911,14.4911,9300.0
2005-09-23 10:10:00,22.69,22.69,22.65,22.66,4200.0,14.5039,14.5039,14.4783,14.4847,4200.0
2005-09-23 10:15:00,22.66,22.68,22.65,22.66,9600.0,14.4847,14.4975,14.4783,14.4847,9600.0
2005-09-23 10:20:00,22.63,22.65,22.63,22.65,3150.0,14.4655,14.4783,14.4655,14.4783,3150.0
2005-09-23 10:25:00,22.66,22.67,22.66,22.67,4350.0,14.4847,14.4911,14.4847,14.4911,4350.0
2005-09-23 10:30:00,22.66,22.66,22.61,22.61,3000.0,14.4847,14.4847,14.4528,14.4528,3000.0
2005-09-23 10:35:00,22.63,22.63,22.6,22.61,3000.0,14.4655,14.4655,14.4464,14.4528,3000.0
2005-09-23 10:40:00,22.61,22.61,22.6,22.6,1650.0,14.4528,14.4528,14.4464,14.4464,1650.0
2005-09-23 10:45:00,22.61,22.61,22.6,22.61,4050.0,14.4528,14.4528,14.4464,14.4528,4050.0
2005-09-23 10:50:00,22.62,22.65,22.62,22.65,4650.0,14.4591,14.4783,14.4591,14.4783,4650.0
2005-09-23 10:55:00,22.67,22.7,22.66,22.7,5100.0,14.4911,14.5103,14.4847,14.5103,5100.0
2005-09-23 11:00:00,22.7,22.7,22.67,22.67,6300.0,14.5103,14.5103,14.4911,14.4911,6300.0
2005-09-23 11:05:00,22.67,22.67,22.65,22.67,3000.0,14.4911,14.4911,14.4783,14.4911,3000.0
2005-09-23 11:10:00,22.67,22.67,22.64,22.67,3000.0,14.4911,14.4911,14.4719,14.4911,3000.0
2005-09-23 11:15:00,22.67,22.69,22.64,22.65,6000.0,14.4911,14.5039,14.4719,14.4783,6000.0
2005-09-23 11:20:00,22.65,22.69,22.64,22.69,3300.0,14.4783,14.5039,14.4719,14.5039,3300.0
2005-09-23 11:25:00,22.7,22.7,22.62,22.66,3900.0,14.5103,14.5103,14.4591,14.4847,3900.0
2005-09-23 11:30:00,22.67,22.72,22.67,22.67,14700.0,14.4911,14.5231,14.4911,14.4911,14700.0
2005-09-23 11:35:00,22.67,22.69,22.62,22.62,5550.0,14.4911,14.5039,14.4591,14.4591,5550.0
2005-09-23 11:40:00,22.63,22.68,22.63,22.65,4950.0,14.4655,14.4975,14.4655,14.4783,4950.0
2005-09-23 11:45:00,22.64,22.64,22.61,22.61,1500.0,14.4719,14.4719,14.4528,14.4528,1500.0
2005-09-23 11:50:00,22.63,22.65,22.63,22.64,3750.0,14.4655,14.4783,14.4655,14.4719,3750.0
2005-09-23 11:55:00,22.65,22.65,22.63,22.64,3900.0,14.4783,14.4783,14.4655,14.4719,3900.0
2005-09-23 12:00:00,22.63,22.64,22.63,22.64,750.0,14.4655,14.4719,14.4655,14.4719,750.0
2005-09-23 12:05:00,22.63,22.63,22.61,22.62,2400.0,14.4655,14.4655,14.4528,14.4591,2400.0
2005-09-23 12:10:00,22.61,22.61,22.6,22.6,900.0,14.4528,14.4528,14.4464,14.4464,900.0
2005-09-23 12:15:00,22.6,22.61,22.59,22.61,31800.0,14.4464,14.4528,14.44,14.4528,31800.0
2005-09-23 12:20:00,22.61,22.63,22.61,22.63,1500.0,14.4528,14.4655,14.4528,14.4655,1500.0
2005-09-23 12:25:00,22.63,22.64,22.62,22.64,68100.0,14.4655,14.4719,14.4591,14.4719,68100.0
2005-09-23 12:30:00,22.63,22.63,22.61,22.61,2400.0,14.4655,14.4655,14.4528,14.4528,2400.0
2005-09-23 12:35:00,22.61,22.61,22.59,22.61,2550.0,14.4528,14.4528,14.44,14.4528,2550.0
2005-09-23 12:40:00,22.6,22.6,22.58,22.58,1200.0,14.4464,14.4464,14.4336,14.4336,1200.0
2005-09-23 12:45:00,22.6,22.61,22.59,22.59,2850.0,14.4464,14.4528,14.44,14.44,2850.0
2005-09-23 12:50:00,22.59,22.61,22.59,22.61,1650.0,14.44,14.4528,14.44,14.4528,1650.0
2005-09-23 12:55:00,22.61,22.61,22.59,22.6,1500.0,14.4528,14.4528,14.44,14.4464,1500.0
2005-09-23 13:00:00,22.59,22.62,22.59,22.6,3000.0,14.44,14.4591,14.44,14.4464,3000.0
2005-09-23 13:05:00,22.63,22.65,22.63,22.65,1800.0,14.4655,14.4783,14.4655,14.4783,1800.0
2005-09-23 13:10:00,22.65,22.7,22.65,22.69,3450.0,14.4783,14.5103,14.4783,14.5039,3450.0
2005-09-23 13:15:00,22.68,22.69,22.67,22.69,4050.0,14.4975,14.5039,14.4911,14.5039,4050.0
2005-09-23 13:20:00,22.69,22.69,22.67,22.67,4200.0,14.5039,14.5039,14.4911,14.4911,4200.0
2005-09-23 13:25:00,22.67,22.69,22.67,22.69,3600.0,14.4911,14.5039,14.4911,14.5039,3600.0
2005-09-23 13:30:00,22.67,22.69,22.67,22.67,7800.0,14.4911,14.5039,14.4911,14.4911,7800.0
2005-09-23 13:35:00,22.67,22.7,22.67,22.69,4650.0,14.4911,14.5103,14.4911,14.5039,4650.0
2005-09-23 13:40:00,22.7,22.72,22.69,22.72,3000.0,14.5103,14.5231,14.5039,14.5231,3000.0
2005-09-23 13:45:00,22.72,22.74,22.71,22.73,4500.0,14.5231,14.5359,14.5167,14.5295,4500.0
2005-09-23 13:50:00,22.71,22.75,22.69,22.72,33150.0,14.5167,14.5422,14.5039,14.5231,33150.0
2005-09-23 13:55:00,22.71,22.73,22.71,22.71,6750.0,14.5167,14.5295,14.5167,14.5167,6750.0
2005-09-23 14:00:00,22.71,22.73,22.71,22.73,7200.0,14.5167,14.5295,14.5167,14.5295,7200.0
2005-09-23 14:05:00,22.72,22.78,22.71,22.77,8700.0,14.5231,14.5614,14.5167,14.555,8700.0
2005-09-23 14:10:00,22.76,22.77,22.75,22.76,3450.0,14.5486,14.555,14.5422,14.5486,3450.0
2005-09-23 14:15:00,22.75,22.75,22.72,22.73,6150.0,14.5422,14.5422,14.5231,14.5295,6150.0
2005-09-23 14:20:00,22.72,22.75,22.72,22.75,6300.0,14.5231,14.5422,14.5231,14.5422,6300.0
2005-09-23 14:25:00,22.75,22.75,22.73,22.73,3750.0,14.5422,14.5422,14.5295,14.5295,3750.0
2005-09-23 14:30:00,22.73,22.73,22.72,22.73,3450.0,14.5295,14.5295,14.5231,14.5295,3450.0
2005-09-23 14:35:00,22.73,22.75,22.73,22.75,3150.0,14.5295,14.5422,14.5295,14.5422,3150.0
2005-09-23 14:40:00,22.74,22.74,22.73,22.73,2250.0,14.5359,14.5359,14.5295,14.5295,2250.0
2005-09-23 14:45:00,22.72,22.73,22.72,22.73,2550.0,14.5231,14.5295,14.5231,14.5295,2550.0
2005-09-23 14:50:00,22.73,22.73,22.72,22.72,2700.0,14.5295,14.5295,14.5231,14.5231,2700.0
2005-09-23 14:55:00,22.73,22.73,22.71,22.72,3750.0,14.5295,14.5295,14.5167,14.5231,3750.0
2005-09-23 15:00:00,22.72,22.75,22.72,22.74,3450.0,14.5231,14.5422,14.5231,14.5359,3450.0
2005-09-23 15:05:00,22.75,22.75,22.71,22.73,9000.0,14.5422,14.5422,14.5167,14.5295,9000.0
2005-09-23 15:10:00,22.73,22.76,22.73,22.73,14100.0,14.5295,14.5486,14.5295,14.5295,14100.0
2005-09-23 15:15:00,22.71,22.72,22.71,22.72,3300.0,14.5167,14.5231,14.5167,14.5231,3300.0
2005-09-23 15:20:00,22.73,22.73,22.72,22.72,6150.0,14.5295,14.5295,14.5231,14.5231,6150.0
2005-09-23 15:25:00,22.72,22.72,22.68,22.68,4050.0,14.5231,14.5231,14.4975,14.4975,4050.0
2005-09-23 15:30:00,22.67,22.68,22.67,22.67,4500.0,14.4911,14.4975,14.4911,14.4911,4500.0
2005-09-23 15:35:00,22.68,22.69,22.68,22.69,4650.0,14.4975,14.5039,14.4975,14.5039,4650.0
2005-09-23 15:40:00,22.7,22.7,22.69,22.69,10500.0,14.5103,14.5103,14.5039,14.5039,10500.0
2005-09-23 15:45:00,22.69,22.73,22.69,22.73,7950.0,14.5039,14.5295,14.5039,14.5295,7950.0
2005-09-23 15:50:00,22.73,22.77,22.73,22.76,11700.0,14.5295,14.555,14.5295,14.5486,11700.0
2005-09-23 15:55:00,22.76,22.76,22.72,22.72,9150.0,14.5486,14.5486,14.5231,14.5231,9150.0
2005-09-26 09:30:00,22.83,23.0,22.83,23.0,12450.0,14.5934,14.7021,14.5934,14.7021,12450.0
2005-09-26 09:35:00,23.0,23.33,23.0,23.23,39450.0,14.7021,14.913,14.7021,14.8491,39450.0
2005-09-26 09:40:00,23.25,23.27,23.09,23.18,12600.0,14.8619,14.8746,14.7596,14.8171,12600.0
2005-09-26 09:45:00,23.17,23.17,23.15,23.16,9600.0,14.8107,14.8107,14.7979,14.8043,9600.0
2005-09-26 09:50:00,23.16,23.23,23.16,23.19,12300.0,14.8043,14.8491,14.8043,14.8235,12300.0
2005-09-26 09:55:00,23.17,23.23,23.17,23.22,13050.0,14.8107,14.8491,14.8107,14.8427,13050.0
2005-09-26 10:00:00,23.21,23.25,23.21,23.24,14700.0,14.8363,14.8619,14.8363,14.8555,14700.0
2005-09-26 10:05:00,23.24,23.4,23.24,23.4,28800.0,14.8555,14.9577,14.8555,14.9577,28800.0
2005-09-26 10:10:00,23.45,23.51,23.4,23.49,31950.0,14.9897,15.0281,14.9577,15.0153,31950.0
2005-09-26 10:15:00,23.49,23.62,23.47,23.57,22350.0,15.0153,15.0984,15.0025,15.0664,22350.0
2005-09-26 10:20:00,23.57,23.63,23.57,23.6,29550.0,15.0664,15.1048,15.0664,15.0856,29550.0
2005-09-26 10:25:00,23.6,23.63,23.52,23.52,9000.0,15.0856,15.1048,15.0344,15.0344,9000.0
2005-09-26 10:30:00,23.52,23.55,23.43,23.47,39300.0,15.0344,15.0536,14.9769,15.0025,39300.0
2005-09-26 10:35:00,23.5,23.51,23.48,23.5,1350.0,15.0217,15.0281,15.0089,15.0217,1350.0
2005-09-26 10:40:00,23.53,23.6,23.53,23.6,18300.0,15.0408,15.0856,15.0408,15.0856,18300.0
2005-09-26 10:45:00,23.6,23.64,23.59,23.59,6900.0,15.0856,15.1112,15.0792,15.0792,6900.0
2005-09-26 10:50:00,23.57,23.57,23.5,23.54,9900.0,15.0664,15.0664,15.0217,15.0472,9900.0
2005-09-26 10:55:00,23.52,23.53,23.52,23.53,4350.0,15.0344,15.0408,15.0344,15.0408,4350.0
2005-09-26 11:00:00,23.52,23.53,23.45,23.45,7350.0,15.0344,15.0408,14.9897,14.9897,7350.0
2005-09-26 11:05:00,23.43,23.43,23.41,23.42,4500.0,14.9769,14.9769,14.9641,14.9705,4500.0
2005-09-26 11:10:00,23.41,23.41,23.33,23.33,21900.0,14.9641,14.9641,14.913,14.913,21900.0
2005-09-26 11:15:00,23.33,23.33,23.26,23.27,13050.0,14.913,14.913,14.8683,14.8746,13050.0
2005-09-26 11:20:00,23.27,23.31,23.27,23.31,8850.0,14.8746,14.9002,14.8746,14.9002,8850.0
2005-09-26 11:25:00,23.32,23.32,23.29,23.3,2550.0,14.9066,14.9066,14.8874,14.8938,2550.0
2005-09-26 11:30:00,23.33,23.33,23.31,23.32,1800.0,14.913,14.913,14.9002,14.9066,1800.0
2005-09-26 11:35:00,23.32,23.32,23.29,23.32,6150.0,14.9066,14.9066,14.8874,14.9066,6150.0
2005-09-26 11:40:00,23.33,23.33,23.32,23.33,1950.0,14.913,14.913,14.9066,14.913,1950.0
2005-09-26 11:45:00,23.33,23.34,23.33,23.34,3000.0,14.913,14.9194,14.913,14.9194,3000.0
2005-09-26 11:50:00,23.33,23.33,23.21,23.22,21300.0,14.913,14.913,14.8363,14.8427,21300.0
2005-09-26 11:55:00,23.25,23.26,23.23,23.25,4650.0,14.8619,14.8683,14.8491,14.8619,4650.0
2005-09-26 12:00:00,23.24,23.24,23.19,23.19,6000.0,14.8555,14.8555,14.8235,14.8235,6000.0
2005-09-26 12:05:00,23.19,23.21,23.19,23.21,2700.0,14.8235,14.8363,14.8235,14.8363,2700.0
2005-09-26 12:10:00,23.22,23.35,23.22,23.33,5100.0,14.8427,14.9258,14.8427,14.913,5100.0
2005-09-26 12:15:00,23.33,23.35,23.33,23.35,2550.0,14.913,14.9258,14.913,14.9258,2550.0
2005-09-26 12:20:00,23.35,23.36,23.35,23.36,2550.0,14.9258,14.9322,14.9258,14.9322,2550.0
2005-09-26 12:25:00,23.38,23.39,23.38,23.39,750.0,14.945,14.9513,14.945,14.9513,750.0
2005-09-26 12:30:00,23.38,23.38,23.32,23.33,2250.0,14.945,14.945,14.9066,14.913,2250.0
2005-09-26 12:35:00,23.34,23.34,23.34,23.34,1500.0,14.9194,14.9194,14.9194,14.9194,1500.0
2005-09-26 12:40:00,23.34,23.35,23.34,23.35,2250.0,14.9194,14.9258,14.9194,14.9258,2250.0
2005-09-26 12:45:00,23.35,23.35,23.35,23.35,1800.0,14.9258,14.9258,14.9258,14.9258,1800.0
2005-09-26 12:50:00,23.33,23.33,23.33,23.33,2250.0,14.913,14.913,14.913,14.913,2250.0
2005-09-26 12:55:00,23.33,23.34,23.33,23.34,750.0,14.913,14.9194,14.913,14.9194,750.0
2005-09-26 13:00:00,23.35,23.35,23.33,23.34,2250.0,14.9258,14.9258,14.913,14.9194,2250.0
2005-09-26 13:05:00,23.33,23.33,23.27,23.27,3150.0,14.913,14.913,14.8746,14.8746,3150.0
2005-09-26 13:10:00,23.27,23.29,23.26,23.29,6000.0,14.8746,14.8874,14.8683,14.8874,6000.0
2005-09-26 13:15:00,23.28,23.29,23.28,23.29,5250.0,14.881,14.8874,14.881,14.8874,5250.0
2005-09-26 13:20:00,23.29,23.31,23.29,23.31,8100.0,14.8874,14.9002,14.8874,14.9002,8100.0
2005-09-26 13:25:00,23.29,23.31,23.29,23.31,1500.0,14.8874,14.9002,14.8874,14.9002,1500.0
2005-09-26 13:30:00,23.31,23.33,23.31,23.33,900.0,14.9002,14.913,14.9002,14.913,900.0
2005-09-26 13:35:00,23.33,23.33,23.32,23.33,3450.0,14.913,14.913,14.9066,14.913,3450.0
2005-09-26 13:40:00,23.33,23.33,23.29,23.31,2400.0,14.913,14.913,14.8874,14.9002,2400.0
2005-09-26 13:45:00,23.31,23.35,23.31,23.35,7650.0,14.9002,14.9258,14.9002,14.9258,7650.0
2005-09-26 13:50:00,23.35,23.35,23.34,23.35,3600.0,14.9258,14.9258,14.9194,14.9258,3600.0
2005-09-26 13:55:00,23.37,23.38,23.37,23.38,1200.0,14.9386,14.945,14.9386,14.945,1200.0
2005-09-26 14:00:00,23.37,23.37,23.33,23.36,6150.0,14.9386,14.9386,14.913,14.9322,6150.0
2005-09-26 14:05:00,23.36,23.37,23.35,23.35,3900.0,14.9322,14.9386,14.9258,14.9258,3900.0
2005-09-26 14:10:00,23.35,23.36,23.34,23.35,2550.0,14.9258,14.9322,14.9194,14.9258,2550.0
2005-09-26 14:15:00,23.32,23.32,23.3,23.31,5850.0,14.9066,14.9066,14.8938,14.9002,5850.0
2005-09-26 14:20:00,23.3,23.3,23.23,23.26,4800.0,14.8938,14.8938,14.8491,14.8683,4800.0
2005-09-26 14:25:00,23.26,23.27,23.24,23.24,4050.0,14.8683,14.8746,14.8555,14.8555,4050.0
2005-09-26 14:30:00,23.24,23.24,23.21,23.21,5250.0,14.8555,14.8555,14.8363,14.8363,5250.0
2005-09-26 14:35:00,23.21,23.22,23.17,23.17,6750.0,14.8363,14.8427,14.8107,14.8107,6750.0
2005-09-26 14:40:00,23.17,23.17,23.13,23.15,8100.0,14.8107,14.8107,14.7852,14.7979,8100.0
2005-09-26 14:45:00,23.17,23.17,23.14,23.14,5400.0,14.8107,14.8107,14.7915,14.7915,5400.0
2005-09-26 14:50:00,23.14,23.15,23.13,23.15,4950.0,14.7915,14.7979,14.7852,14.7979,4950.0
2005-09-26 14:55:00,23.15,23.15,23.13,23.13,4050.0,14.7979,14.7979,14.7852,14.7852,4050.0
2005-09-26 15:00:00,23.13,23.14,23.1,23.11,15900.0,14.7852,14.7915,14.766,14.7724,15900.0
2005-09-26 15:05:00,23.1,23.12,23.1,23.12,3450.0,14.766,14.7788,14.766,14.7788,3450.0
2005-09-26 15:10:00,23.12,23.13,23.11,23.13,6000.0,14.7788,14.7852,14.7724,14.7852,6000.0
2005-09-26 15:15:00,23.12,23.12,23.11,23.12,4800.0,14.7788,14.7788,14.7724,14.7788,4800.0
2005-09-26 15:20:00,23.12,23.13,23.12,23.13,11100.0,14.7788,14.7852,14.7788,14.7852,11100.0
2005-09-26 15:25:00,23.13,23.14,23.13,23.13,8400.0,14.7852,14.7915,14.7852,14.7852,8400.0
2005-09-26 15:30:00,23.13,23.15,23.13,23.15,8400.0,14.7852,14.7979,14.7852,14.7979,8400.0
2005-09-26 15:35:00,23.18,23.24,23.17,23.24,18600.0,14.8171,14.8555,14.8107,14.8555,18600.0
2005-09-26 15:40:00,23.25,23.27,23.23,23.27,15450.0,14.8619,14.8746,14.8491,14.8746,15450.0
2005-09-26 15:45:00,23.27,23.35,23.27,23.34,19650.0,14.8746,14.9258,14.8746,14.9194,19650.0
2005-09-26 15:50:00,23.34,23.34,23.29,23.29,19500.0,14.9194,14.9194,14.8874,14.8874,19500.0
2005-09-26 15:55:00,23.29,23.3,23.25,23.25,30750.0,14.8874,14.8938,14.8619,14.8619,30750.0
2005-09-27 09:30:00,23.27,23.29,23.25,23.28,11400.0,14.8746,14.8874,14.8619,14.881,11400.0
2005-09-27 09:35:00,23.25,23.27,23.18,23.18,7950.0,14.8619,14.8746,14.8171,14.8171,7950.0
2005-09-27 09:40:00,23.16,23.21,23.15,23.19,11400.0,14.8043,14.8363,14.7979,14.8235,11400.0
2005-09-27 09:45:00,23.17,23.21,23.17,23.19,8100.0,14.8107,14.8363,14.8107,14.8235,8100.0
2005-09-27 09:50:00,23.18,23.25,23.18,23.23,9150.0,14.8171,14.8619,14.8171,14.8491,9150.0
2005-09-27 09:55:00,23.23,23.23,23.15,23.15,6900.0,14.8491,14.8491,14.7979,14.7979,6900.0
2005-09-27 10:00:00,23.09,23.09,23.07,23.09,10650.0,14.7596,14.7596,14.7468,14.7596,10650.0
2005-09-27 10:05:00,23.07,23.13,23.03,23.03,9750.0,14.7468,14.7852,14.7212,14.7212,9750.0
2005-09-27 10:10:00,23.03,23.08,23.03,23.05,6900.0,14.7212,14.7532,14.7212,14.734,6900.0
2005-09-27 10:15:00,23.05,23.06,23.03,23.03,9000.0,14.734,14.7404,14.7212,14.7212,9000.0
2005-09-27 10:20:00,23.03,23.06,23.03,23.06,4500.0,14.7212,14.7404,14.7212,14.7404,4500.0
2005-09-27 10:25:00,23.06,23.09,23.05,23.05,9450.0,14.7404,14.7596,14.734,14.734,9450.0
2005-09-27 10:30:00,23.05,23.07,23.05,23.06,8100.0,14.734,14.7468,14.734,14.7404,8100.0
2005-09-27 10:35:00,23.07,23.09,23.05,23.05,8100.0,14.7468,14.7596,14.734,14.734,8100.0
2005-09-27 10:40:00,23.05,23.05,22.99,22.99,10950.0,14.734,14.734,14.6957,14.6957,10950.0
2005-09-27 10:45:00,23.0,23.0,22.93,22.93,18150.0,14.7021,14.7021,14.6573,14.6573,18150.0
2005-09-27 10:50:00,22.93,22.93,22.87,22.9,12150.0,14.6573,14.6573,14.619,14.6381,12150.0
2005-09-27 10:55:00,22.89,22.91,22.89,22.9,9000.0,14.6317,14.6445,14.6317,14.6381,9000.0
2005-09-27 11:00:00,22.9,22.91,22.89,22.91,6000.0,14.6381,14.6445,14.6317,14.6445,6000.0
2005-09-27 11:05:00,22.91,22.93,22.91,22.93,11250.0,14.6445,14.6573,14.6445,14.6573,11250.0
2005-09-27 11:10:00,22.93,22.95,22.93,22.94,11850.0,14.6573,14.6701,14.6573,14.6637,11850.0
2005-09-27 11:15:00,22.95,22.97,22.95,22.97,11100.0,14.6701,14.6829,14.6701,14.6829,11100.0
2005-09-27 11:20:00,22.97,22.99,22.94,22.99,8700.0,14.6829,14.6957,14.6637,14.6957,8700.0
2005-09-27 11:25:00,22.99,23.04,22.99,22.99,11100.0,14.6957,14.7276,14.6957,14.6957,11100.0
2005-09-27 11:30:00,22.99,22.99,22.94,22.94,8550.0,14.6957,14.6957,14.6637,14.6637,8550.0
2005-09-27 11:35:00,22.95,22.97,22.94,22.97,9300.0,14.6701,14.6829,14.6637,14.6829,9300.0
2005-09-27 11:40:00,22.97,22.98,22.95,22.98,10350.0,14.6829,14.6893,14.6701,14.6893,10350.0
2005-09-27 11:45:00,22.99,23.03,22.99,23.01,7200.0,14.6957,14.7212,14.6957,14.7084,7200.0
2005-09-27 11:50:00,23.01,23.03,23.0,23.0,35400.0,14.7084,14.7212,14.7021,14.7021,35400.0
2005-09-27 11:55:00,23.01,23.01,23.0,23.0,7800.0,14.7084,14.7084,14.7021,14.7021,7800.0
2005-09-27 12:00:00,23.0,23.03,22.98,23.02,14400.0,14.7021,14.7212,14.6893,14.7148,14400.0
2005-09-27 12:05:00,23.03,23.07,23.03,23.07,3900.0,14.7212,14.7468,14.7212,14.7468,3900.0
2005-09-27 12:10:00,23.06,23.09,23.05,23.06,14700.0,14.7404,14.7596,14.734,14.7404,14700.0
2005-09-27 12:15:00,23.06,23.09,23.05,23.07,6750.0,14.7404,14.7596,14.734,14.7468,6750.0
2005-09-27 12:20:00,23.07,23.13,23.07,23.13,9900.0,14.7468,14.7852,14.7468,14.7852,9900.0
2005-09-27 12:25:00,23.13,23.13,23.1,23.1,8550.0,14.7852,14.7852,14.766,14.766,8550.0
2005-09-27 12:30:00,23.11,23.13,23.11,23.13,4500.0,14.7724,14.7852,14.7724,14.7852,4500.0
2005-09-27 12:35:00,23.13,23.17,23.13,23.17,14250.0,14.7852,14.8107,14.7852,14.8107,14250.0
2005-09-27 12:40:00,23.17,23.17,23.15,23.16,5250.0,14.8107,14.8107,14.7979,14.8043,5250.0
2005-09-27 12:45:00,23.15,23.2,23.15,23.17,7950.0,14.7979,14.8299,14.7979,14.8107,7950.0
2005-09-27 12:50:00,23.17,23.17,23.13,23.13,10050.0,14.8107,14.8107,14.7852,14.7852,10050.0
2005-09-27 12:55:00,23.13,23.14,23.12,23.12,6300.0,14.7852,14.7915,14.7788,14.7788,6300.0
2005-09-27 13:00:00,23.12,23.13,23.09,23.09,10050.0,14.7788,14.7852,14.7596,14.7596,10050.0
2005-09-27 13:05:00,23.07,23.07,23.06,23.06,9750.0,14.7468,14.7468,14.7404,14.7404,9750.0
2005-09-27 13:10:00,23.06,23.07,23.06,23.07,8100.0,14.7404,14.7468,14.7404,14.7468,8100.0
2005-09-27 13:15:00,23.08,23.08,23.07,23.07,6450.0,14.7532,14.7532,14.7468,14.7468,6450.0
2005-09-27 13:20:00,23.07,23.07,23.06,23.07,7200.0,14.7468,14.7468,14.7404,14.7468,7200.0
2005-09-27 13:25:00,23.07,23.09,23.07,23.09,7650.0,14.7468,14.7596,14.7468,14.7596,7650.0
2005-09-27 13:30:00,23.09,23.09,23.07,23.07,6600.0,14.7596,14.7596,14.7468,14.7468,6600.0
2005-09-27 13:35:00,23.07,23.09,23.06,23.09,8100.0,14.7468,14.7596,14.7404,14.7596,8100.0
2005-09-27 13:40:00,23.09,23.1,23.09,23.09,12450.0,14.7596,14.766,14.7596,14.7596,12450.0
2005-09-27 13:45:00,23.09,23.11,23.09,23.11,8550.0,14.7596,14.7724,14.7596,14.7724,8550.0
2005-09-27 13:50:00,23.1,23.11,23.1,23.11,8550.0,14.766,14.7724,14.766,14.7724,8550.0
2005-09-27 13:55:00,23.13,23.17,23.13,23.17,15150.0,14.7852,14.8107,14.7852,14.8107,15150.0
2005-09-27 14:00:00,23.17,23.19,23.17,23.17,10950.0,14.8107,14.8235,14.8107,14.8107,10950.0
2005-09-27 14:05:00,23.17,23.18,23.13,23.13,26400.0,14.8107,14.8171,14.7852,14.7852,26400.0
2005-09-27 14:10:00,23.13,23.13,23.11,23.11,8250.0,14.7852,14.7852,14.7724,14.7724,8250.0
2005-09-27 14:15:00,23.11,23.11,23.09,23.1,7800.0,14.7724,14.7724,14.7596,14.766,7800.0
2005-09-27 14:20:00,23.09,23.1,23.09,23.09,16650.0,14.7596,14.766,14.7596,14.7596,16650.0
2005-09-27 14:25:00,23.09,23.1,23.09,23.09,12750.0,14.7596,14.766,14.7596,14.7596,12750.0
2005-09-27 14:30:00,23.09,23.1,23.08,23.08,20850.0,14.7596,14.766,14.7532,14.7532,20850.0
2005-09-27 14:35:00,23.08,23.09,23.08,23.08,8100.0,14.7532,14.7596,14.7532,14.7532,8100.0
2005-09-27 14:40:00,23.08,23.09,23.02,23.06,11850.0,14.7532,14.7596,14.7148,14.7404,11850.0
2005-09-27 14:45:00,23.06,23.09,23.06,23.09,14700.0,14.7404,14.7596,14.7404,14.7596,14700.0
2005-09-27 14:50:00,23.08,23.09,23.06,23.09,12450.0,14.7532,14.7596,14.7404,14.7596,12450.0
2005-09-27 14:55:00,23.09,23.15,23.09,23.15,21150.0,14.7596,14.7979,14.7596,14.7979,21150.0
2005-09-27 15:00:00,23.15,23.21,23.14,23.21,12150.0,14.7979,14.8363,14.7915,14.8363,12150.0
2005-09-27 15:05:00,23.21,23.21,23.18,23.18,11550.0,14.8363,14.8363,14.8171,14.8171,11550.0
2005-09-27 15:10:00,23.17,23.23,23.17,23.19,21600.0,14.8107,14.8491,14.8107,14.8235,21600.0
2005-09-27 15:15:00,23.18,23.18,23.15,23.15,13200.0,14.8171,14.8171,14.7979,14.7979,13200.0
2005-09-27 15:20:00,23.15,23.15,23.14,23.15,12900.0,14.7979,14.7979,14.7915,14.7979,12900.0
2005-09-27 15:25:00,23.15,23.15,23.15,23.15,8550.0,14.7979,14.7979,14.7979,14.7979,8550.0
2005-09-27 15:30:00,23.15,23.15,23.14,23.14,17700.0,14.7979,14.7979,14.7915,14.7915,17700.0
2005-09-27 15:35:00,23.14,23.15,23.13,23.13,16800.0,14.7915,14.7979,14.7852,14.7852,16800.0
2005-09-27 15:40:00,23.13,23.15,23.13,23.14,16350.0,14.7852,14.7979,14.7852,14.7915,16350.0
2005-09-27 15:45:00,23.13,23.13,23.13,23.13,3300.0,14.7852,14.7852,14.7852,14.7852,3300.0
2005-09-27 15:50:00,23.13,23.13,23.05,23.05,21450.0,14.7852,14.7852,14.734,14.734,21450.0
2005-09-27 15:55:00,23.05,23.06,23.03,23.06,34350.0,14.734,14.7404,14.7212,14.7404,34350.0
2005-09-28 09:30:00,23.14,23.18,23.14,23.18,6300.0,14.7915,14.8171,14.7915,14.8171,6300.0
2005-09-28 09:35:00,23.13,23.18,23.1,23.1,2250.0,14.7852,14.8171,14.766,14.766,2250.0
2005-09-28 09:40:00,23.1,23.22,23.1,23.22,3600.0,14.766,14.8427,14.766,14.8427,3600.0
2005-09-28 09:45:00,23.15,23.24,23.14,23.15,5250.0,14.7979,14.8555,14.7915,14.7979,5250.0
2005-09-28 09:50:00,23.15,23.22,23.15,23.19,5100.0,14.7979,14.8427,14.7979,14.8235,5100.0
2005-09-28 09:55:00,23.19,23.19,23.11,23.12,4350.0,14.8235,14.8235,14.7724,14.7788,4350.0
2005-09-28 10:00:00,23.13,23.14,23.07,23.07,6900.0,14.7852,14.7915,14.7468,14.7468,6900.0
2005-09-28 10:05:00,23.07,23.07,23.03,23.04,2700.0,14.7468,14.7468,14.7212,14.7276,2700.0
2005-09-28 10:10:00,23.04,23.04,22.99,22.99,3900.0,14.7276,14.7276,14.6957,14.6957,3900.0
2005-09-28 10:15:00,22.98,23.0,22.97,22.99,4650.0,14.6893,14.7021,14.6829,14.6957,4650.0
2005-09-28 10:20:00,23.05,23.05,23.03,23.04,2250.0,14.734,14.734,14.7212,14.7276,2250.0
2005-09-28 10:25:00,23.05,23.05,23.0,23.02,5400.0,14.734,14.734,14.7021,14.7148,5400.0
2005-09-28 10:30:00,23.05,23.05,23.0,23.0,4950.0,14.734,14.734,14.7021,14.7021,4950.0
2005-09-28 10:35:00,23.0,23.08,23.0,23.08,4200.0,14.7021,14.7532,14.7021,14.7532,4200.0
2005-09-28 10:40:00,23.06,23.11,23.04,23.11,3600.0,14.7404,14.7724,14.7276,14.7724,3600.0
2005-09-28 10:45:00,23.1,23.18,23.1,23.18,3300.0,14.766,14.8171,14.766,14.8171,3300.0
2005-09-28 10:50:00,23.21,23.24,23.21,23.23,12000.0,14.8363,14.8555,14.8363,14.8491,12000.0
2005-09-28 10:55:00,23.23,23.23,23.17,23.17,4800.0,14.8491,14.8491,14.8107,14.8107,4800.0
2005-09-28 11:00:00,23.15,23.15,23.1,23.1,4050.0,14.7979,14.7979,14.766,14.766,4050.0
2005-09-28 11:05:00,23.1,23.11,23.1,23.1,2550.0,14.766,14.7724,14.766,14.766,2550.0
2005-09-28 11:10:00,23.1,23.12,23.1,23.1,2550.0,14.766,14.7788,14.766,14.766,2550.0
2005-09-28 11:15:00,23.11,23.11,23.1,23.11,2400.0,14.7724,14.7724,14.766,14.7724,2400.0
2005-09-28 11:20:00,23.1,23.11,23.1,23.11,1200.0,14.766,14.7724,14.766,14.7724,1200.0
2005-09-28 11:25:00,23.11,23.11,23.1,23.1,1350.0,14.7724,14.7724,14.766,14.766,1350.0
2005-09-28 11:30:00,23.1,23.11,23.07,23.08,4500.0,14.766,14.7724,14.7468,14.7532,4500.0
2005-09-28 11:35:00,23.07,23.09,23.07,23.07,2850.0,14.7468,14.7596,14.7468,14.7468,2850.0
2005-09-28 11:40:00,23.07,23.07,23.07,23.07,2700.0,14.7468,14.7468,14.7468,14.7468,2700.0
2005-09-28 11:45:00,23.07,23.07,23.03,23.05,4050.0,14.7468,14.7468,14.7212,14.734,4050.0
2005-09-28 11:50:00,23.04,23.05,23.04,23.05,750.0,14.7276,14.734,14.7276,14.734,750.0
2005-09-28 11:55:00,23.05,23.05,23.01,23.01,1500.0,14.734,14.734,14.7084,14.7084,1500.0
2005-09-28 12:00:00,23.02,23.02,23.02,23.02,450.0,14.7148,14.7148,14.7148,14.7148,450.0
2005-09-28 12:05:00,23.02,23.02,23.0,23.01,3150.0,14.7148,14.7148,14.7021,14.7084,3150.0
2005-09-28 12:10:00,23.0,23.0,22.95,22.99,10050.0,14.7021,14.7021,14.6701,14.6957,10050.0
2005-09-28 12:15:00,22.97,22.97,22.93,22.96,1950.0,14.6829,14.6829,14.6573,14.6765,1950.0
2005-09-28 12:20:00,22.96,22.97,22.95,22.96,1800.0,14.6765,14.6829,14.6701,14.6765,1800.0
2005-09-28 12:25:00,22.97,22.97,22.95,22.97,1050.0,14.6829,14.6829,14.6701,14.6829,1050.0
2005-09-28 12:30:00,22.96,22.97,22.95,22.97,2250.0,14.6765,14.6829,14.6701,14.6829,2250.0
2005-09-28 12:35:00,22.96,22.98,22.96,22.97,2850.0,14.6765,14.6893,14.6765,14.6829,2850.0
2005-09-28 12:40:00,22.96,23.0,22.96,23.0,1650.0,14.6765,14.7021,14.6765,14.7021,1650.0
2005-09-28 12:45:00,22.98,22.99,22.98,22.99,750.0,14.6893,14.6957,14.6893,14.6957,750.0
2005-09-28 12:50:00,22.99,22.99,22.98,22.99,1050.0,14.6957,14.6957,14.6893,14.6957,1050.0
2005-09-28 12:55:00,22.98,22.98,22.98,22.98,750.0,14.6893,14.6893,14.6893,14.6893,750.0
2005-09-28 13:00:00,22.99,23.0,22.99,23.0,900.0,14.6957,14.7021,14.6957,14.7021,900.0
2005-09-28 13:05:00,22.99,23.01,22.99,23.0,5700.0,14.6957,14.7084,14.6957,14.7021,5700.0
2005-09-28 13:10:00,23.0,23.01,22.99,23.0,14700.0,14.7021,14.7084,14.6957,14.7021,14700.0
2005-09-28 13:15:00,22.99,22.99,22.94,22.95,4050.0,14.6957,14.6957,14.6637,14.6701,4050.0
2005-09-28 13:20:00,22.95,22.96,22.92,22.92,4500.0,14.6701,14.6765,14.6509,14.6509,4500.0
2005-09-28 13:25:00,22.92,22.93,22.89,22.91,4050.0,14.6509,14.6573,14.6317,14.6445,4050.0
2005-09-28 13:30:00,22.91,22.92,22.89,22.92,5100.0,14.6445,14.6509,14.6317,14.6509,5100.0
2005-09-28 13:35:00,22.92,22.95,22.91,22.93,3750.0,14.6509,14.6701,14.6445,14.6573,3750.0
2005-09-28 13:40:00,22.93,22.93,22.9,22.91,4800.0,14.6573,14.6573,14.6381,14.6445,4800.0
2005-09-28 13:45:00,22.91,22.91,22.91,22.91,2250.0,14.6445,14.6445,14.6445,14.6445,2250.0
2005-09-28 13:50:00,22.91,22.93,22.91,22.93,2100.0,14.6445,14.6573,14.6445,14.6573,2100.0
2005-09-28 13:55:00,22.95,22.95,22.93,22.93,2400.0,14.6701,14.6701,14.6573,14.6573,2400.0
2005-09-28 14:00:00,22.94,22.95,22.93,22.95,3600.0,14.6637,14.6701,14.6573,14.6701,3600.0
2005-09-28 14:05:00,22.95,22.95,22.95,22.95,1500.0,14.6701,14.6701,14.6701,14.6701,1500.0
2005-09-28 14:10:00,22.95,23.0,22.95,23.0,7050.0,14.6701,14.7021,14.6701,14.7021,7050.0
2005-09-28 14:15:00,22.99,22.99,22.98,22.99,3750.0,14.6957,14.6957,14.6893,14.6957,3750.0
2005-09-28 14:20:00,22.99,23.03,22.99,23.03,6300.0,14.6957,14.7212,14.6957,14.7212,6300.0
2005-09-28 14:25:00,23.02,23.05,23.02,23.05,4500.0,14.7148,14.734,14.7148,14.734,4500.0
2005-09-28 14:30:00,23.04,23.05,23.03,23.03,10350.0,14.7276,14.734,14.7212,14.7212,10350.0
2005-09-28 14:35:00,23.03,23.04,23.01,23.01,4500.0,14.7212,14.7276,14.7084,14.7084,4500.0
2005-09-28 14:40:00,23.0,23.01,23.0,23.01,2250.0,14.7021,14.7084,14.7021,14.7084,2250.0
2005-09-28 14:45:00,23.0,23.01,22.94,22.95,11850.0,14.7021,14.7084,14.6637,14.6701,11850.0
2005-09-28 14:50:00,22.95,22.95,22.93,22.93,46350.0,14.6701,14.6701,14.6573,14.6573,46350.0
2005-09-28 14:55:00,22.94,22.94,22.92,22.93,5250.0,14.6637,14.6637,14.6509,14.6573,5250.0
2005-09-28 15:00:00,22.93,22.93,22.91,22.91,5400.0,14.6573,14.6573,14.6445,14.6445,5400.0
2005-09-28 15:05:00,22.91,22.91,22.9,22.91,6000.0,14.6445,14.6445,14.6381,14.6445,6000.0
2005-09-28 15:10:00,22.91,22.93,22.91,22.93,6900.0,14.6445,14.6573,14.6445,14.6573,6900.0
2005-09-28 15:15:00,22.92,22.92,22.91,22.91,4500.0,14.6509,14.6509,14.6445,14.6445,4500.0
2005-09-28 15:20:00,22.91,22.92,22.9,22.9,6600.0,14.6445,14.6509,14.6381,14.6381,6600.0
2005-09-28 15:25:00,22.9,22.93,22.9,22.92,4650.0,14.6381,14.6573,14.6381,14.6509,4650.0
2005-09-28 15:30:00,22.92,22.97,22.92,22.97,7800.0,14.6509,14.6829,14.6509,14.6829,7800.0
2005-09-28 15:35:00,22.97,22.97,22.93,22.93,6150.0,14.6829,14.6829,14.6573,14.6573,6150.0
2005-09-28 15:40:00,22.94,22.94,22.92,22.93,8100.0,14.6637,14.6637,14.6509,14.6573,8100.0
2005-09-28 15:45:00,22.93,22.95,22.93,22.93,13650.0,14.6573,14.6701,14.6573,14.6573,13650.0
2005-09-28 15:50:00,22.93,22.94,22.93,22.94,5700.0,14.6573,14.6637,14.6573,14.6637,5700.0
2005-09-28 15:55:00,22.94,22.95,22.93,22.95,11550.0,14.6637,14.6701,14.6573,14.6701,11550.0
2005-09-29 09:30:00,22.85,22.91,22.85,22.91,3600.0,14.665,14.7035,14.665,14.7035,3600.0
2005-09-29 09:35:00,22.95,23.01,22.95,23.0,4800.0,14.7292,14.7677,14.7292,14.7613,4800.0
2005-09-29 09:40:00,23.03,23.05,23.03,23.05,1200.0,14.7805,14.7934,14.7805,14.7934,1200.0
2005-09-29 09:45:00,23.05,23.07,23.04,23.07,7500.0,14.7934,14.8062,14.7869,14.8062,7500.0
2005-09-29 09:50:00,23.07,23.1,23.06,23.1,12000.0,14.8062,14.8254,14.7998,14.8254,12000.0
2005-09-29 09:55:00,23.1,23.1,23.07,23.07,53250.0,14.8254,14.8254,14.8062,14.8062,53250.0
2005-09-29 10:00:00,23.07,23.07,23.04,23.05,5100.0,14.8062,14.8062,14.7869,14.7934,5100.0
2005-09-29 10:05:00,23.08,23.09,23.05,23.06,3750.0,14.8126,14.819,14.7934,14.7998,3750.0
2005-09-29 10:10:00,23.07,23.07,23.05,23.05,6000.0,14.8062,14.8062,14.7934,14.7934,6000.0
2005-09-29 10:15:00,23.05,23.07,23.04,23.07,750.0,14.7934,14.8062,14.7869,14.8062,750.0
2005-09-29 10:20:00,23.06,23.09,23.06,23.09,5400.0,14.7998,14.819,14.7998,14.819,5400.0
2005-09-29 10:25:00,23.09,23.1,23.07,23.07,25200.0,14.819,14.8254,14.8062,14.8062,25200.0
2005-09-29 10:30:00,23.07,23.09,23.07,23.09,4200.0,14.8062,14.819,14.8062,14.819,4200.0
2005-09-29 10:35:00,23.07,23.08,23.07,23.08,3600.0,14.8062,14.8126,14.8062,14.8126,3600.0
2005-09-29 10:40:00,23.07,23.09,23.07,23.09,3150.0,14.8062,14.819,14.8062,14.819,3150.0
2005-09-29 10:45:00,23.09,23.09,23.07,23.08,6450.0,14.819,14.819,14.8062,14.8126,6450.0
2005-09-29 10:50:00,23.09,23.1,23.09,23.09,12150.0,14.819,14.8254,14.819,14.819,12150.0
2005-09-29 10:55:00,23.09,23.09,23.07,23.07,5250.0,14.819,14.819,14.8062,14.8062,5250.0
2005-09-29 11:00:00,23.07,23.07,23.06,23.06,3000.0,14.8062,14.8062,14.7998,14.7998,3000.0
2005-09-29 11:05:00,23.05,23.05,23.0,23.03,6300.0,14.7934,14.7934,14.7613,14.7805,6300.0
2005-09-29 11:10:00,23.03,23.04,23.02,23.04,5850.0,14.7805,14.7869,14.7741,14.7869,5850.0
2005-09-29 11:15:00,23.03,23.03,23.03,23.03,3000.0,14.7805,14.7805,14.7805,14.7805,3000.0
2005-09-29 11:20:00,23.05,23.06,23.04,23.05,6450.0,14.7934,14.7998,14.7869,14.7934,6450.0
2005-09-29 11:25:00,23.05,23.05,23.0,23.01,8400.0,14.7934,14.7934,14.7613,14.7677,8400.0
2005-09-29 11:30:00,23.0,23.02,23.0,23.01,2550.0,14.7613,14.7741,14.7613,14.7677,2550.0
2005-09-29 11:35:00,23.01,23.03,23.01,23.03,1800.0,14.7677,14.7805,14.7677,14.7805,1800.0
2005-09-29 11:40:00,23.03,23.03,23.03,23.03,1950.0,14.7805,14.7805,14.7805,14.7805,1950.0
2005-09-29 11:45:00,23.02,23.03,23.02,23.03,4500.0,14.7741,14.7805,14.7741,14.7805,4500.0
2005-09-29 11:50:00,23.03,23.1,23.03,23.08,22500.0,14.7805,14.8254,14.7805,14.8126,22500.0
2005-09-29 11:55:00,23.08,23.09,23.04,23.07,10500.0,14.8126,14.819,14.7869,14.8062,10500.0
2005-09-29 12:00:00,23.07,23.07,23.06,23.07,5700.0,14.8062,14.8062,14.7998,14.8062,5700.0
2005-09-29 12:05:00,23.07,23.07,23.04,23.05,4650.0,14.8062,14.8062,14.7869,14.7934,4650.0
2005-09-29 12:10:00,23.05,23.05,23.05,23.05,1050.0,14.7934,14.7934,14.7934,14.7934,1050.0
2005-09-29 12:15:00,23.06,23.07,23.05,23.07,1200.0,14.7998,14.8062,14.7934,14.8062,1200.0
2005-09-29 12:20:00,23.07,23.07,23.03,23.03,4350.0,14.8062,14.8062,14.7805,14.7805,4350.0
2005-09-29 12:25:00,23.04,23.05,23.02,23.02,3750.0,14.7869,14.7934,14.7741,14.7741,3750.0
2005-09-29 12:30:00,23.03,23.06,23.03,23.06,3150.0,14.7805,14.7998,14.7805,14.7998,3150.0
2005-09-29 12:35:00,23.06,23.07,23.05,23.07,2250.0,14.7998,14.8062,14.7934,14.8062,2250.0
2005-09-29 12:40:00,23.06,23.07,23.06,23.07,3150.0,14.7998,14.8062,14.7998,14.8062,3150.0
2005-09-29 12:45:00,23.07,23.07,23.04,23.05,2550.0,14.8062,14.8062,14.7869,14.7934,2550.0
2005-09-29 12:50:00,23.06,23.06,23.05,23.05,2700.0,14.7998,14.7998,14.7934,14.7934,2700.0
2005-09-29 12:55:00,23.04,23.05,23.04,23.05,1800.0,14.7869,14.7934,14.7869,14.7934,1800.0
2005-09-29 13:00:00,23.04,23.07,23.04,23.06,5400.0,14.7869,14.8062,14.7869,14.7998,5400.0
2005-09-29 13:05:00,23.07,23.09,23.06,23.07,8400.0,14.8062,14.819,14.7998,14.8062,8400.0
2005-09-29 13:10:00,23.05,23.07,23.05,23.07,5550.0,14.7934,14.8062,14.7934,14.8062,5550.0
2005-09-29 13:15:00,23.09,23.09,23.06,23.07,7650.0,14.819,14.819,14.7998,14.8062,7650.0
2005-09-29 13:20:00,23.07,23.07,23.06,23.07,4050.0,14.8062,14.8062,14.7998,14.8062,4050.0
2005-09-29 13:25:00,23.06,23.09,23.06,23.09,11250.0,14.7998,14.819,14.7998,14.819,11250.0
2005-09-29 13:30:00,23.09,23.11,23.08,23.11,11700.0,14.819,14.8319,14.8126,14.8319,11700.0
2005-09-29 13:35:00,23.11,23.11,23.07,23.08,6300.0,14.8319,14.8319,14.8062,14.8126,6300.0
2005-09-29 13:40:00,23.1,23.11,23.07,23.1,4200.0,14.8254,14.8319,14.8062,14.8254,4200.0
2005-09-29 13:45:00,23.1,23.11,23.09,23.1,3000.0,14.8254,14.8319,14.819,14.8254,3000.0
2005-09-29 13:50:00,23.09,23.09,23.07,23.09,7350.0,14.819,14.819,14.8062,14.819,7350.0
2005-09-29 13:55:00,23.09,23.1,23.09,23.09,3450.0,14.819,14.8254,14.819,14.819,3450.0
2005-09-29 14:00:00,23.09,23.17,23.09,23.17,9000.0,14.819,14.8704,14.819,14.8704,9000.0
2005-09-29 14:05:00,23.15,23.18,23.09,23.12,33900.0,14.8575,14.8768,14.819,14.8383,33900.0
2005-09-29 14:10:00,23.13,23.16,23.1,23.12,7800.0,14.8447,14.864,14.8254,14.8383,7800.0
2005-09-29 14:15:00,23.12,23.12,23.1,23.12,2100.0,14.8383,14.8383,14.8254,14.8383,2100.0
2005-09-29 14:20:00,23.11,23.11,23.11,23.11,2400.0,14.8319,14.8319,14.8319,14.8319,2400.0
2005-09-29 14:25:00,23.11,23.11,23.09,23.11,21900.0,14.8319,14.8319,14.819,14.8319,21900.0
2005-09-29 14:30:00,23.12,23.12,23.09,23.09,6600.0,14.8383,14.8383,14.819,14.819,6600.0
2005-09-29 14:35:00,23.09,23.09,23.07,23.08,9000.0,14.819,14.819,14.8062,14.8126,9000.0
2005-09-29 14:40:00,23.08,23.09,23.07,23.07,6750.0,14.8126,14.819,14.8062,14.8062,6750.0
2005-09-29 14:45:00,23.07,23.08,23.05,23.06,8700.0,14.8062,14.8126,14.7934,14.7998,8700.0
2005-09-29 14:50:00,23.06,23.07,23.03,23.03,16500.0,14.7998,14.8062,14.7805,14.7805,16500.0
2005-09-29 14:55:00,23.03,23.05,23.03,23.03,12150.0,14.7805,14.7934,14.7805,14.7805,12150.0
2005-09-29 15:00:00,23.04,23.05,23.03,23.03,4350.0,14.7869,14.7934,14.7805,14.7805,4350.0
2005-09-29 15:05:00,23.04,23.05,23.03,23.05,8550.0,14.7869,14.7934,14.7805,14.7934,8550.0
2005-09-29 15:10:00,23.05,23.07,23.05,23.05,11850.0,14.7934,14.8062,14.7934,14.7934,11850.0
2005-09-29 15:15:00,23.01,23.05,23.01,23.03,31350.0,14.7677,14.7934,14.7677,14.7805,31350.0
2005-09-29 15:20:00,23.03,23.08,23.03,23.05,145050.0,14.7805,14.8126,14.7805,14.7934,145050.0
2005-09-29 15:25:00,23.05,23.11,23.05,23.09,21450.0,14.7934,14.8319,14.7934,14.819,21450.0
2005-09-29 15:30:00,23.08,23.12,23.07,23.12,17250.0,14.8126,14.8383,14.8062,14.8383,17250.0
2005-09-29 15:35:00,23.12,23.14,23.11,23.13,13800.0,14.8383,14.8511,14.8319,14.8447,13800.0
2005-09-29 15:40:00,23.13,23.16,23.13,23.16,16200.0,14.8447,14.864,14.8447,14.864,16200.0
2005-09-29 15:45:00,23.15,23.15,23.12,23.14,10350.0,14.8575,14.8575,14.8383,14.8511,10350.0
2005-09-29 15:50:00,23.14,23.15,23.13,23.13,16950.0,14.8511,14.8575,14.8447,14.8447,16950.0
2005-09-29 15:55:00,23.13,23.17,23.13,23.17,23550.0,14.8447,14.8704,14.8447,14.8704,23550.0
2005-09-30 09:30:00,23.17,23.2,23.16,23.2,3750.0,14.8704,14.8896,14.864,14.8896,3750.0
2005-09-30 09:35:00,23.21,23.26,23.21,23.25,2250.0,14.896,14.9281,14.896,14.9217,2250.0
2005-09-30 09:40:00,23.22,23.23,23.16,23.16,7950.0,14.9025,14.9089,14.864,14.864,7950.0
2005-09-30 09:45:00,23.15,23.15,23.0,23.03,11100.0,14.8575,14.8575,14.7613,14.7805,11100.0
2005-09-30 09:50:00,23.03,23.05,22.97,23.01,11400.0,14.7805,14.7934,14.742,14.7677,11400.0
2005-09-30 09:55:00,23.03,23.06,23.03,23.06,3300.0,14.7805,14.7998,14.7805,14.7998,3300.0
2005-09-30 10:00:00,23.07,23.14,23.07,23.09,5100.0,14.8062,14.8511,14.8062,14.819,5100.0
2005-09-30 10:05:00,23.09,23.21,23.09,23.19,10200.0,14.819,14.896,14.819,14.8832,10200.0
2005-09-30 10:10:00,23.19,23.19,23.15,23.18,5400.0,14.8832,14.8832,14.8575,14.8768,5400.0
2005-09-30 10:15:00,23.17,23.2,23.17,23.2,6300.0,14.8704,14.8896,14.8704,14.8896,6300.0
2005-09-30 10:20:00,23.2,23.2,23.17,23.19,3600.0,14.8896,14.8896,14.8704,14.8832,3600.0
2005-09-30 10:25:00,23.19,23.19,23.1,23.1,8250.0,14.8832,14.8832,14.8254,14.8254,8250.0
2005-09-30 10:30:00,23.12,23.18,23.12,23.17,4650.0,14.8383,14.8768,14.8383,14.8704,4650.0
2005-09-30 10:35:00,23.17,23.2,23.16,23.2,4800.0,14.8704,14.8896,14.864,14.8896,4800.0
2005-09-30 10:40:00,23.2,23.27,23.2,23.27,6000.0,14.8896,14.9346,14.8896,14.9346,6000.0
2005-09-30 10:45:00,23.25,23.28,23.25,23.28,9450.0,14.9217,14.941,14.9217,14.941,9450.0
2005-09-30 10:50:00,23.29,23.3,23.26,23.26,16050.0,14.9474,14.9538,14.9281,14.9281,16050.0
2005-09-30 10:55:00,23.28,23.3,23.27,23.29,6750.0,14.941,14.9538,14.9346,14.9474,6750.0
2005-09-30 11:00:00,23.29,23.3,23.28,23.29,4650.0,14.9474,14.9538,14.941,14.9474,4650.0
2005-09-30 11:05:00,23.29,23.33,23.29,23.33,6450.0,14.9474,14.9731,14.9474,14.9731,6450.0
2005-09-30 11:10:00,23.33,23.38,23.33,23.37,4200.0,14.9731,15.0051,14.9731,14.9987,4200.0
2005-09-30 11:15:00,23.38,23.38,23.36,23.37,7050.0,15.0051,15.0051,14.9923,14.9987,7050.0
2005-09-30 11:20:00,23.38,23.38,23.35,23.35,6300.0,15.0051,15.0051,14.9859,14.9859,6300.0
2005-09-30 11:25:00,23.34,23.37,23.33,23.35,4200.0,14.9795,14.9987,14.9731,14.9859,4200.0
2005-09-30 11:30:00,23.35,23.37,23.35,23.36,4200.0,14.9859,14.9987,14.9859,14.9923,4200.0
2005-09-30 11:35:00,23.36,23.4,23.36,23.39,4650.0,14.9923,15.018,14.9923,15.0116,4650.0
2005-09-30 11:40:00,23.39,23.4,23.39,23.4,4350.0,15.0116,15.018,15.0116,15.018,4350.0
2005-09-30 11:45:00,23.4,23.4,23.38,23.39,4650.0,15.018,15.018,15.0051,15.0116,4650.0
2005-09-30 11:50:00,23.39,23.4,23.35,23.4,7500.0,15.0116,15.018,14.9859,15.018,7500.0
2005-09-30 11:55:00,23.39,23.39,23.37,23.37,3150.0,15.0116,15.0116,14.9987,14.9987,3150.0
2005-09-30 12:00:00,23.37,23.41,23.37,23.4,41400.0,14.9987,15.0244,14.9987,15.018,41400.0
2005-09-30 12:05:00,23.41,23.41,23.38,23.39,2550.0,15.0244,15.0244,15.0051,15.0116,2550.0
2005-09-30 12:10:00,23.38,23.39,23.36,23.36,1500.0,15.0051,15.0116,14.9923,14.9923,1500.0
2005-09-30 12:15:00,23.37,23.41,23.37,23.41,3750.0,14.9987,15.0244,14.9987,15.0244,3750.0
2005-09-30 12:20:00,23.41,23.43,23.41,23.43,1050.0,15.0244,15.0372,15.0244,15.0372,1050.0
2005-09-30 12:25:00,23.42,23.43,23.42,23.42,1950.0,15.0308,15.0372,15.0308,15.0308,1950.0
2005-09-30 12:30:00,23.43,23.45,23.43,23.45,3000.0,15.0372,15.0501,15.0372,15.0501,3000.0
2005-09-30 12:35:00,23.45,23.45,23.44,23.45,3300.0,15.0501,15.0501,15.0437,15.0501,3300.0
2005-09-30 12:40:00,23.46,23.47,23.46,23.46,1350.0,15.0565,15.0629,15.0565,15.0565,1350.0
2005-09-30 12:45:00,23.46,23.47,23.45,23.45,3600.0,15.0565,15.0629,15.0501,15.0501,3600.0
2005-09-30 12:50:00,23.45,23.49,23.45,23.49,2850.0,15.0501,15.0757,15.0501,15.0757,2850.0
2005-09-30 12:55:00,23.49,23.51,23.48,23.49,3300.0,15.0757,15.0886,15.0693,15.0757,3300.0
2005-09-30 13:00:00,23.5,23.5,23.48,23.48,5400.0,15.0822,15.0822,15.0693,15.0693,5400.0
2005-09-30 13:05:00,23.49,23.52,23.48,23.5,5250.0,15.0757,15.095,15.0693,15.0822,5250.0
2005-09-30 13:10:00,23.52,23.53,23.5,23.5,7950.0,15.095,15.1014,15.0822,15.0822,7950.0
2005-09-30 13:15:00,23.49,23.5,23.49,23.49,4050.0,15.0757,15.0822,15.0757,15.0757,4050.0
2005-09-30 13:20:00,23.49,23.49,23.47,23.47,2100.0,15.0757,15.0757,15.0629,15.0629,2100.0
2005-09-30 13:25:00,23.47,23.5,23.47,23.5,3000.0,15.0629,15.0822,15.0629,15.0822,3000.0
2005-09-30 13:30:00,23.51,23.53,23.49,23.53,3450.0,15.0886,15.1014,15.0757,15.1014,3450.0
2005-09-30 13:35:00,23.52,23.53,23.52,23.52,2550.0,15.095,15.1014,15.095,15.095,2550.0
2005-09-30 13:40:00,23.52,23.53,23.52,23.52,1500.0,15.095,15.1014,15.095,15.095,1500.0
2005-09-30 13:45:00,23.52,23.53,23.51,23.53,1950.0,15.095,15.1014,15.0886,15.1014,1950.0
2005-09-30 13:50:00,23.53,23.53,23.49,23.49,4350.0,15.1014,15.1014,15.0757,15.0757,4350.0
2005-09-30 13:55:00,23.51,23.51,23.49,23.49,1350.0,15.0886,15.0886,15.0757,15.0757,1350.0
2005-09-30 14:00:00,23.51,23.52,23.5,23.52,2700.0,15.0886,15.095,15.0822,15.095,2700.0
2005-09-30 14:05:00,23.51,23.51,23.5,23.51,2550.0,15.0886,15.0886,15.0822,15.0886,2550.0
2005-09-30 14:10:00,23.5,23.5,23.47,23.47,4650.0,15.0822,15.0822,15.0629,15.0629,4650.0
2005-09-30 14:15:00,23.45,23.46,23.45,23.45,4200.0,15.0501,15.0565,15.0501,15.0501,4200.0
2005-09-30 14:20:00,23.46,23.47,23.46,23.47,1950.0,15.0565,15.0629,15.0565,15.0629,1950.0
2005-09-30 14:25:00,23.46,23.47,23.43,23.45,4650.0,15.0565,15.0629,15.0372,15.0501,4650.0
2005-09-30 14:30:00,23.45,23.49,23.45,23.49,3000.0,15.0501,15.0757,15.0501,15.0757,3000.0
2005-09-30 14:35:00,23.5,23.51,23.5,23.51,6150.0,15.0822,15.0886,15.0822,15.0886,6150.0
2005-09-30 14:40:00,23.5,23.53,23.5,23.53,2400.0,15.0822,15.1014,15.0822,15.1014,2400.0
2005-09-30 14:45:00,23.53,23.56,23.53,23.55,5400.0,15.1014,15.1207,15.1014,15.1143,5400.0
2005-09-30 14:50:00,23.55,23.57,23.53,23.55,7350.0,15.1143,15.1271,15.1014,15.1143,7350.0
2005-09-30 14:55:00,23.55,23.55,23.53,23.53,4200.0,15.1143,15.1143,15.1014,15.1014,4200.0
2005-09-30 15:00:00,23.53,23.53,23.51,23.53,6600.0,15.1014,15.1014,15.0886,15.1014,6600.0
2005-09-30 15:05:00,23.52,23.53,23.5,23.5,4650.0,15.095,15.1014,15.0822,15.0822,4650.0
2005-09-30 15:10:00,23.51,23.51,23.47,23.48,6450.0,15.0886,15.0886,15.0629,15.0693,6450.0
2005-09-30 15:15:00,23.48,23.49,23.47,23.49,3600.0,15.0693,15.0757,15.0629,15.0757,3600.0
2005-09-30 15:20:00,23.48,23.48,23.46,23.47,6000.0,15.0693,15.0693,15.0565,15.0629,6000.0
2005-09-30 15:25:00,23.46,23.47,23.43,23.47,7950.0,15.0565,15.0629,15.0372,15.0629,7950.0
2005-09-30 15:30:00,23.46,23.47,23.45,23.47,8700.0,15.0565,15.0629,15.0501,15.0629,8700.0
2005-09-30 15:35:00,23.47,23.51,23.47,23.5,10500.0,15.0629,15.0886,15.0629,15.0822,10500.0
2005-09-30 15:40:00,23.51,23.55,23.51,23.53,24000.0,15.0886,15.1143,15.0886,15.1014,24000.0
2005-09-30 15:45:00,23.53,23.55,23.53,23.55,13800.0,15.1014,15.1143,15.1014,15.1143,13800.0
2005-09-30 15:50:00,23.55,23.55,23.46,23.46,13350.0,15.1143,15.1143,15.0565,15.0565,13350.0
2005-09-30 15:55:00,23.47,23.55,23.47,23.51,29850.0,15.0629,15.1143,15.0629,15.0886,29850.0
2005-10-03 09:30:00,23.53,23.63,23.51,23.51,8250.0,15.1014,15.1656,15.0886,15.0886,8250.0
2005-10-03 09:35:00,23.51,23.52,23.5,23.51,7050.0,15.0886,15.095,15.0822,15.0886,7050.0
2005-10-03 09:40:00,23.52,23.52,23.47,23.47,17250.0,15.095,15.095,15.0629,15.0629,17250.0
2005-10-03 09:45:00,23.47,23.67,23.47,23.63,13650.0,15.0629,15.1913,15.0629,15.1656,13650.0
2005-10-03 09:50:00,23.62,23.62,23.59,23.59,8100.0,15.1592,15.1592,15.1399,15.1399,8100.0
2005-10-03 09:55:00,23.59,23.64,23.59,23.64,6150.0,15.1399,15.172,15.1399,15.172,6150.0
2005-10-03 10:00:00,23.65,23.73,23.65,23.69,8700.0,15.1784,15.2298,15.1784,15.2041,8700.0
2005-10-03 10:05:00,23.68,23.68,23.63,23.63,8850.0,15.1977,15.1977,15.1656,15.1656,8850.0
2005-10-03 10:10:00,23.65,23.65,23.6,23.6,6150.0,15.1784,15.1784,15.1463,15.1463,6150.0
2005-10-03 10:15:00,23.61,23.69,23.59,23.69,16350.0,15.1528,15.2041,15.1399,15.2041,16350.0
2005-10-03 10:20:00,23.69,23.73,23.66,23.72,7500.0,15.2041,15.2298,15.1849,15.2234,7500.0
2005-10-03 10:25:00,23.72,23.72,23.69,23.69,6900.0,15.2234,15.2234,15.2041,15.2041,6900.0
2005-10-03 10:30:00,23.69,23.69,23.66,23.67,4200.0,15.2041,15.2041,15.1849,15.1913,4200.0
2005-10-03 10:35:00,23.67,23.67,23.63,23.64,6600.0,15.1913,15.1913,15.1656,15.172,6600.0
2005-10-03 10:40:00,23.64,23.64,23.62,23.62,5250.0,15.172,15.172,15.1592,15.1592,5250.0
2005-10-03 10:45:00,23.61,23.62,23.6,23.62,3750.0,15.1528,15.1592,15.1463,15.1592,3750.0
2005-10-03 10:50:00,23.62,23.62,23.6,23.61,6900.0,15.1592,15.1592,15.1463,15.1528,6900.0
2005-10-03 10:55:00,23.61,23.61,23.61,23.61,7950.0,15.1528,15.1528,15.1528,15.1528,7950.0
2005-10-03 11:00:00,23.6,23.61,23.6,23.61,5250.0,15.1463,15.1528,15.1463,15.1528,5250.0
2005-10-03 11:05:00,23.61,23.69,23.61,23.67,21300.0,15.1528,15.2041,15.1528,15.1913,21300.0
2005-10-03 11:10:00,23.67,23.73,23.67,23.71,18000.0,15.1913,15.2298,15.1913,15.2169,18000.0
2005-10-03 11:15:00,23.71,23.71,23.7,23.7,9600.0,15.2169,15.2169,15.2105,15.2105,9600.0
2005-10-03 11:20:00,23.71,23.71,23.7,23.71,7200.0,15.2169,15.2169,15.2105,15.2169,7200.0
2005-10-03 11:25:00,23.71,23.71,23.71,23.71,11550.0,15.2169,15.2169,15.2169,15.2169,11550.0
2005-10-03 11:30:00,23.71,23.71,23.7,23.7,4800.0,15.2169,15.2169,15.2105,15.2105,4800.0
2005-10-03 11:35:00,23.7,23.7,23.7,23.7,8850.0,15.2105,15.2105,15.2105,15.2105,8850.0
2005-10-03 11:40:00,23.7,23.7,23.7,23.7,9150.0,15.2105,15.2105,15.2105,15.2105,9150.0
2005-10-03 11:45:00,23.7,23.7,23.7,23.7,3150.0,15.2105,15.2105,15.2105,15.2105,3150.0
2005-10-03 11:50:00,23.7,23.72,23.7,23.72,29250.0,15.2105,15.2234,15.2105,15.2234,29250.0
2005-10-03 11:55:00,23.71,23.73,23.71,23.72,6600.0,15.2169,15.2298,15.2169,15.2234,6600.0
2005-10-03 12:00:00,23.73,23.79,23.73,23.79,18300.0,15.2298,15.2683,15.2298,15.2683,18300.0
2005-10-03 12:05:00,23.79,23.88,23.79,23.86,64350.0,15.2683,15.326,15.2683,15.3132,64350.0
2005-10-03 12:10:00,23.85,23.85,23.81,23.81,4800.0,15.3068,15.3068,15.2811,15.2811,4800.0
2005-10-03 12:15:00,23.81,23.82,23.8,23.82,6300.0,15.2811,15.2875,15.2747,15.2875,6300.0
2005-10-03 12:20:00,23.81,23.82,23.81,23.81,2550.0,15.2811,15.2875,15.2811,15.2811,2550.0
2005-10-03 12:25:00,23.81,23.81,23.81,23.81,5550.0,15.2811,15.2811,15.2811,15.2811,5550.0
2005-10-03 12:30:00,23.8,23.85,23.8,23.82,18150.0,15.2747,15.3068,15.2747,15.2875,18150.0
2005-10-03 12:35:00,23.82,23.82,23.79,23.79,8100.0,15.2875,15.2875,15.2683,15.2683,8100.0
2005-10-03 12:40:00,23.8,23.81,23.77,23.77,20850.0,15.2747,15.2811,15.2554,15.2554,20850.0
2005-10-03 12:45:00,23.74,23.77,23.74,23.75,8550.0,15.2362,15.2554,15.2362,15.2426,8550.0
2005-10-03 12:50:00,23.75,23.76,23.73,23.75,9450.0,15.2426,15.249,15.2298,15.2426,9450.0
2005-10-03 12:55:00,23.74,23.75,23.73,23.73,8100.0,15.2362,15.2426,15.2298,15.2298,8100.0
2005-10-03 13:00:00,23.74,23.74,23.73,23.74,4500.0,15.2362,15.2362,15.2298,15.2362,4500.0
2005-10-03 13:05:00,23.74,23.75,23.74,23.75,3000.0,15.2362,15.2426,15.2362,15.2426,3000.0
2005-10-03 13:10:00,23.75,23.78,23.75,23.78,5250.0,15.2426,15.2619,15.2426,15.2619,5250.0
2005-10-03 13:15:00,23.78,23.8,23.77,23.8,15900.0,15.2619,15.2747,15.2554,15.2747,15900.0
2005-10-03 13:20:00,23.8,23.8,23.78,23.79,12600.0,15.2747,15.2747,15.2619,15.2683,12600.0
2005-10-03 13:25:00,23.79,23.79,23.76,23.77,7800.0,15.2683,15.2683,15.249,15.2554,7800.0
2005-10-03 13:30:00,23.76,23.76,23.75,23.75,6000.0,15.249,15.249,15.2426,15.2426,6000.0
2005-10-03 13:35:00,23.75,23.75,23.74,23.74,6450.0,15.2426,15.2426,15.2362,15.2362,6450.0
2005-10-03 13:40:00,23.74,23.76,23.74,23.75,8400.0,15.2362,15.249,15.2362,15.2426,8400.0
2005-10-03 13:45:00,23.75,23.75,23.74,23.75,3450.0,15.2426,15.2426,15.2362,15.2426,3450.0
2005-10-03 13:50:00,23.74,23.75,23.74,23.75,13200.0,15.2362,15.2426,15.2362,15.2426,13200.0
2005-10-03 13:55:00,23.74,23.74,23.74,23.74,8700.0,15.2362,15.2362,15.2362,15.2362,8700.0
2005-10-03 14:00:00,23.74,23.75,23.74,23.74,8700.0,15.2362,15.2426,15.2362,15.2362,8700.0
2005-10-03 14:05:00,23.74,23.75,23.74,23.74,8100.0,15.2362,15.2426,15.2362,15.2362,8100.0
2005-10-03 14:10:00,23.74,23.75,23.73,23.73,7800.0,15.2362,15.2426,15.2298,15.2298,7800.0
2005-10-03 14:15:00,23.73,23.73,23.71,23.71,9900.0,15.2298,15.2298,15.2169,15.2169,9900.0
2005-10-03 14:20:00,23.71,23.71,23.71,23.71,2100.0,15.2169,15.2169,15.2169,15.2169,2100.0
2005-10-03 14:25:00,23.71,23.73,23.71,23.71,13650.0,15.2169,15.2298,15.2169,15.2169,13650.0
2005-10-03 14:30:00,23.71,23.71,23.71,23.71,14550.0,15.2169,15.2169,15.2169,15.2169,14550.0
2005-10-03 14:35:00,23.71,23.71,23.7,23.7,4050.0,15.2169,15.2169,15.2105,15.2105,4050.0
2005-10-03 14:40:00,23.7,23.71,23.7,23.7,6750.0,15.2105,15.2169,15.2105,15.2105,6750.0
2005-10-03 14:45:00,23.7,23.72,23.7,23.71,8250.0,15.2105,15.2234,15.2105,15.2169,8250.0
2005-10-03 14:50:00,23.71,23.71,23.69,23.69,8250.0,15.2169,15.2169,15.2041,15.2041,8250.0
2005-10-03 14:55:00,23.69,23.7,23.69,23.7,4500.0,15.2041,15.2105,15.2041,15.2105,4500.0
2005-10-03 15:00:00,23.7,23.72,23.7,23.71,15300.0,15.2105,15.2234,15.2105,15.2169,15300.0
2005-10-03 15:05:00,23.71,23.71,23.71,23.71,6000.0,15.2169,15.2169,15.2169,15.2169,6000.0
2005-10-03 15:10:00,23.71,23.71,23.7,23.7,6300.0,15.2169,15.2169,15.2105,15.2105,6300.0
2005-10-03 15:15:00,23.7,23.71,23.7,23.7,3600.0,15.2105,15.2169,15.2105,15.2105,3600.0
2005-10-03 15:20:00,23.7,23.71,23.69,23.71,7650.0,15.2105,15.2169,15.2041,15.2169,7650.0
2005-10-03 15:25:00,23.71,23.71,23.69,23.7,8700.0,15.2169,15.2169,15.2041,15.2105,8700.0
2005-10-03 15:30:00,23.7,23.71,23.7,23.71,6300.0,15.2105,15.2169,15.2105,15.2169,6300.0
2005-10-03 15:35:00,23.71,23.71,23.7,23.71,5100.0,15.2169,15.2169,15.2105,15.2169,5100.0
2005-10-03 15:40:00,23.71,23.72,23.71,23.71,14400.0,15.2169,15.2234,15.2169,15.2169,14400.0
2005-10-03 15:45:00,23.71,23.71,23.67,23.67,8400.0,15.2169,15.2169,15.1913,15.1913,8400.0
2005-10-03 15:50:00,23.67,23.67,23.65,23.67,10350.0,15.1913,15.1913,15.1784,15.1913,10350.0
2005-10-03 15:55:00,23.68,23.69,23.68,23.69,11700.0,15.1977,15.2041,15.1977,15.2041,11700.0
2005-10-04 09:30:00,23.57,23.67,23.57,23.63,36450.0,15.1271,15.1913,15.1271,15.1656,36450.0
2005-10-04 09:35:00,23.55,23.58,23.55,23.56,14250.0,15.1143,15.1335,15.1143,15.1207,14250.0
2005-10-04 09:40:00,23.55,23.55,23.47,23.48,17850.0,15.1143,15.1143,15.0629,15.0693,17850.0
2005-10-04 09:45:00,23.48,23.48,23.44,23.46,10950.0,15.0693,15.0693,15.0437,15.0565,10950.0
2005-10-04 09:50:00,23.47,23.61,23.47,23.61,16500.0,15.0629,15.1528,15.0629,15.1528,16500.0
2005-10-04 09:55:00,23.63,23.7,23.58,23.7,14100.0,15.1656,15.2105,15.1335,15.2105,14100.0
2005-10-04 10:00:00,23.7,23.74,23.7,23.73,6000.0,15.2105,15.2362,15.2105,15.2298,6000.0
2005-10-04 10:05:00,23.72,23.77,23.7,23.77,14100.0,15.2234,15.2554,15.2105,15.2554,14100.0
2005-10-04 10:10:00,23.79,23.85,23.77,23.84,12000.0,15.2683,15.3068,15.2554,15.3004,12000.0
2005-10-04 10:15:00,23.84,23.84,23.77,23.77,21600.0,15.3004,15.3004,15.2554,15.2554,21600.0
2005-10-04 10:20:00,23.77,23.77,23.69,23.7,13800.0,15.2554,15.2554,15.2041,15.2105,13800.0
2005-10-04 10:25:00,23.71,23.72,23.67,23.69,21300.0,15.2169,15.2234,15.1913,15.2041,21300.0
2005-10-04 10:30:00,23.69,23.71,23.67,23.67,6300.0,15.2041,15.2169,15.1913,15.1913,6300.0
2005-10-04 10:35:00,23.67,23.67,23.63,23.65,6750.0,15.1913,15.1913,15.1656,15.1784,6750.0
2005-10-04 10:40:00,23.65,23.65,23.63,23.65,11100.0,15.1784,15.1784,15.1656,15.1784,11100.0
2005-10-04 10:45:00,23.65,23.65,23.65,23.65,17400.0,15.1784,15.1784,15.1784,15.1784,17400.0
2005-10-04 10:50:00,23.65,23.65,23.65,23.65,9150.0,15.1784,15.1784,15.1784,15.1784,9150.0
2005-10-04 10:55:00,23.64,23.68,23.64,23.67,116700.0,15.172,15.1977,15.172,15.1913,116700.0
2005-10-04 11:00:00,23.67,23.69,23.67,23.69,24600.0,15.1913,15.2041,15.1913,15.2041,24600.0
2005-10-04 11:05:00,23.69,23.7,23.68,23.69,3450.0,15.2041,15.2105,15.1977,15.2041,3450.0
2005-10-04 11:10:00,23.67,23.67,23.66,23.67,16800.0,15.1913,15.1913,15.1849,15.1913,16800.0
2005-10-04 11:15:00,23.67,23.67,23.65,23.66,12600.0,15.1913,15.1913,15.1784,15.1849,12600.0
2005-10-04 11:20:00,23.65,23.65,23.65,23.65,20550.0,15.1784,15.1784,15.1784,15.1784,20550.0
2005-10-04 11:25:00,23.66,23.66,23.65,23.66,7950.0,15.1849,15.1849,15.1784,15.1849,7950.0
2005-10-04 11:30:00,23.67,23.69,23.67,23.69,7800.0,15.1913,15.2041,15.1913,15.2041,7800.0
2005-10-04 11:35:00,23.69,23.7,23.69,23.69,5250.0,15.2041,15.2105,15.2041,15.2041,5250.0
2005-10-04 11:40:00,23.69,23.69,23.66,23.66,10500.0,15.2041,15.2041,15.1849,15.1849,10500.0
2005-10-04 11:45:00,23.68,23.68,23.64,23.66,9600.0,15.1977,15.1977,15.172,15.1849,9600.0
2005-10-04 11:50:00,23.65,23.65,23.64,23.64,9450.0,15.1784,15.1784,15.172,15.172,9450.0
2005-10-04 11:55:00,23.64,23.67,23.64,23.67,9750.0,15.172,15.1913,15.172,15.1913,9750.0
2005-10-04 12:00:00,23.67,23.67,23.65,23.65,9900.0,15.1913,15.1913,15.1784,15.1784,9900.0
2005-10-04 12:05:00,23.65,23.65,23.65,23.65,6750.0,15.1784,15.1784,15.1784,15.1784,6750.0
2005-10-04 12:10:00,23.65,23.67,23.65,23.67,6450.0,15.1784,15.1913,15.1784,15.1913,6450.0
2005-10-04 12:15:00,23.67,23.69,23.66,23.68,6900.0,15.1913,15.2041,15.1849,15.1977,6900.0
2005-10-04 12:20:00,23.68,23.68,23.67,23.67,5400.0,15.1977,15.1977,15.1913,15.1913,5400.0
2005-10-04 12:25:00,23.67,23.67,23.66,23.67,2400.0,15.1913,15.1913,15.1849,15.1913,2400.0
2005-10-04 12:30:00,23.67,23.67,23.66,23.67,7200.0,15.1913,15.1913,15.1849,15.1913,7200.0
2005-10-04 12:35:00,23.67,23.67,23.66,23.66,2700.0,15.1913,15.1913,15.1849,15.1849,2700.0
2005-10-04 12:40:00,23.66,23.66,23.65,23.66,6750.0,15.1849,15.1849,15.1784,15.1849,6750.0
2005-10-04 12:45:00,23.65,23.67,23.65,23.66,5100.0,15.1784,15.1913,15.1784,15.1849,5100.0
2005-10-04 12:50:00,23.66,23.67,23.65,23.65,4500.0,15.1849,15.1913,15.1784,15.1784,4500.0
2005-10-04 12:55:00,23.65,23.66,23.65,23.65,3150.0,15.1784,15.1849,15.1784,15.1784,3150.0
2005-10-04 13:00:00,23.65,23.65,23.65,23.65,6750.0,15.1784,15.1784,15.1784,15.1784,6750.0
2005-10-04 13:05:00,23.65,23.65,23.65,23.65,5700.0,15.1784,15.1784,15.1784,15.1784,5700.0
2005-10-04 13:10:00,23.65,23.67,23.65,23.66,20400.0,15.1784,15.1913,15.1784,15.1849,20400.0
2005-10-04 13:15:00,23.66,23.67,23.65,23.66,10500.0,15.1849,15.1913,15.1784,15.1849,10500.0
2005-10-04 13:20:00,23.66,23.67,23.65,23.66,2700.0,15.1849,15.1913,15.1784,15.1849,2700.0
2005-10-04 13:25:00,23.65,23.67,23.65,23.67,20550.0,15.1784,15.1913,15.1784,15.1913,20550.0
2005-10-04 13:30:00,23.67,23.67,23.65,23.65,5850.0,15.1913,15.1913,15.1784,15.1784,5850.0
2005-10-04 13:35:00,23.65,23.67,23.65,23.67,37950.0,15.1784,15.1913,15.1784,15.1913,37950.0
2005-10-04 13:40:00,23.67,23.67,23.65,23.66,5100.0,15.1913,15.1913,15.1784,15.1849,5100.0
2005-10-04 13:45:00,23.66,23.67,23.66,23.66,7950.0,15.1849,15.1913,15.1849,15.1849,7950.0
2005-10-04 13:50:00,23.65,23.66,23.65,23.65,8250.0,15.1784,15.1849,15.1784,15.1784,8250.0
2005-10-04 13:55:00,23.65,23.66,23.63,23.63,6150.0,15.1784,15.1849,15.1656,15.1656,6150.0
2005-10-04 14:00:00,23.62,23.63,23.6,23.63,16950.0,15.1592,15.1656,15.1463,15.1656,16950.0
2005-10-04 14:05:00,23.64,23.66,23.64,23.66,10200.0,15.172,15.1849,15.172,15.1849,10200.0
2005-10-04 14:10:00,23.67,23.67,23.63,23.63,9450.0,15.1913,15.1913,15.1656,15.1656,9450.0
2005-10-04 14:15:00,23.63,23.65,23.61,23.61,6900.0,15.1656,15.1784,15.1528,15.1528,6900.0
2005-10-04 14:20:00,23.58,23.59,23.57,23.58,13350.0,15.1335,15.1399,15.1271,15.1335,13350.0
2005-10-04 14:25:00,23.58,23.58,23.53,23.53,10500.0,15.1335,15.1335,15.1014,15.1014,10500.0
2005-10-04 14:30:00,23.5,23.52,23.49,23.52,18300.0,15.0822,15.095,15.0757,15.095,18300.0
2005-10-04 14:35:00,23.52,23.52,23.48,23.5,11100.0,15.095,15.095,15.0693,15.0822,11100.0
2005-10-04 14:40:00,23.49,23.53,23.49,23.53,16200.0,15.0757,15.1014,15.0757,15.1014,16200.0
2005-10-04 14:45:00,23.53,23.54,23.51,23.52,16500.0,15.1014,15.1078,15.0886,15.095,16500.0
2005-10-04 14:50:00,23.53,23.53,23.51,23.51,11550.0,15.1014,15.1014,15.0886,15.0886,11550.0
2005-10-04 14:55:00,23.51,23.51,23.48,23.5,24450.0,15.0886,15.0886,15.0693,15.0822,24450.0
2005-10-04 15:00:00,23.51,23.52,23.51,23.51,19050.0,15.0886,15.095,15.0886,15.0886,19050.0
2005-10-04 15:05:00,23.51,23.51,23.5,23.51,18450.0,15.0886,15.0886,15.0822,15.0886,18450.0
2005-10-04 15:10:00,23.5,23.51,23.49,23.49,21300.0,15.0822,15.0886,15.0757,15.0757,21300.0
2005-10-04 15:15:00,23.47,23.47,23.42,23.43,16650.0,15.0629,15.0629,15.0308,15.0372,16650.0
2005-10-04 15:20:00,23.43,23.45,23.42,23.44,18900.0,15.0372,15.0501,15.0308,15.0437,18900.0
2005-10-04 15:25:00,23.44,23.45,23.41,23.45,15750.0,15.0437,15.0501,15.0244,15.0501,15750.0
2005-10-04 15:30:00,23.44,23.44,23.42,23.42,6450.0,15.0437,15.0437,15.0308,15.0308,6450.0
2005-10-04 15:35:00,23.42,23.43,23.36,23.36,42900.0,15.0308,15.0372,14.9923,14.9923,42900.0
2005-10-04 15:40:00,23.36,23.38,23.36,23.37,24750.0,14.9923,15.0051,14.9923,14.9987,24750.0
2005-10-04 15:45:00,23.37,23.39,23.37,23.39,20850.0,14.9987,15.0116,14.9987,15.0116,20850.0
2005-10-04 15:50:00,23.39,23.39,23.39,23.39,20850.0,15.0116,15.0116,15.0116,15.0116,20850.0
2005-10-04 15:55:00,23.39,23.39,23.37,23.38,27900.0,15.0116,15.0116,14.9987,15.0051,27900.0
2005-10-05 09:30:00,23.27,23.27,23.23,23.23,22800.0,14.9346,14.9346,14.9089,14.9089,22800.0
2005-10-05 09:35:00,23.22,23.22,23.13,23.16,7800.0,14.9025,14.9025,14.8447,14.864,7800.0
2005-10-05 09:40:00,23.17,23.19,23.12,23.12,9000.0,14.8704,14.8832,14.8383,14.8383,9000.0
2005-10-05 09:45:00,23.13,23.27,23.13,23.27,12450.0,14.8447,14.9346,14.8447,14.9346,12450.0
2005-10-05 09:50:00,23.27,23.27,23.2,23.23,8400.0,14.9346,14.9346,14.8896,14.9089,8400.0
2005-10-05 09:55:00,23.23,23.23,23.18,23.19,9150.0,14.9089,14.9089,14.8768,14.8832,9150.0
2005-10-05 10:00:00,23.19,23.21,23.17,23.21,7350.0,14.8832,14.896,14.8704,14.896,7350.0
2005-10-05 10:05:00,23.21,23.21,23.13,23.15,7350.0,14.896,14.896,14.8447,14.8575,7350.0
2005-10-05 10:10:00,23.16,23.16,23.11,23.11,8700.0,14.864,14.864,14.8319,14.8319,8700.0
2005-10-05 10:15:00,23.12,23.23,23.12,23.22,9150.0,14.8383,14.9089,14.8383,14.9025,9150.0
2005-10-05 10:20:00,23.22,23.25,23.2,23.24,10350.0,14.9025,14.9217,14.8896,14.9153,10350.0
2005-10-05 10:25:00,23.23,23.27,23.21,23.22,14850.0,14.9089,14.9346,14.896,14.9025,14850.0
2005-10-05 10:30:00,23.21,23.21,23.2,23.2,29850.0,14.896,14.896,14.8896,14.8896,29850.0
2005-10-05 10:35:00,23.2,23.21,23.17,23.21,9300.0,14.8896,14.896,14.8704,14.896,9300.0
2005-10-05 10:40:00,23.21,23.23,23.21,23.23,10800.0,14.896,14.9089,14.896,14.9089,10800.0
2005-10-05 10:45:00,23.24,23.24,23.23,23.23,24600.0,14.9153,14.9153,14.9089,14.9089,24600.0
2005-10-05 10:50:00,23.23,23.23,23.2,23.2,2400.0,14.9089,14.9089,14.8896,14.8896,2400.0
2005-10-05 10:55:00,23.19,23.23,23.19,23.2,7050.0,14.8832,14.9089,14.8832,14.8896,7050.0
2005-10-05 11:00:00,23.21,23.22,23.2,23.2,6450.0,14.896,14.9025,14.8896,14.8896,6450.0
2005-10-05 11:05:00,23.2,23.21,23.2,23.21,2250.0,14.8896,14.896,14.8896,14.896,2250.0
2005-10-05 11:10:00,23.22,23.22,23.21,23.22,4500.0,14.9025,14.9025,14.896,14.9025,4500.0
2005-10-05 11:15:00,23.21,23.22,23.21,23.22,7800.0,14.896,14.9025,14.896,14.9025,7800.0
2005-10-05 11:20:00,23.21,23.22,23.21,23.21,4950.0,14.896,14.9025,14.896,14.896,4950.0
2005-10-05 11:25:00,23.21,23.21,23.19,23.19,2700.0,14.896,14.896,14.8832,14.8832,2700.0
2005-10-05 11:30:00,23.19,23.19,23.17,23.17,6450.0,14.8832,14.8832,14.8704,14.8704,6450.0
2005-10-05 11:35:00,23.17,23.19,23.17,23.17,4200.0,14.8704,14.8832,14.8704,14.8704,4200.0
2005-10-05 11:40:00,23.17,23.19,23.17,23.18,4650.0,14.8704,14.8832,14.8704,14.8768,4650.0
2005-10-05 11:45:00,23.17,23.18,23.17,23.17,5250.0,14.8704,14.8768,14.8704,14.8704,5250.0
2005-10-05 11:50:00,23.17,23.18,23.17,23.17,15300.0,14.8704,14.8768,14.8704,14.8704,15300.0
2005-10-05 11:55:00,23.17,23.19,23.17,23.18,14700.0,14.8704,14.8832,14.8704,14.8768,14700.0
2005-10-05 12:00:00,23.17,23.18,23.15,23.16,13950.0,14.8704,14.8768,14.8575,14.864,13950.0
2005-10-05 12:05:00,23.16,23.17,23.16,23.17,2400.0,14.864,14.8704,14.864,14.8704,2400.0
2005-10-05 12:10:00,23.17,23.17,23.17,23.17,5850.0,14.8704,14.8704,14.8704,14.8704,5850.0
2005-10-05 12:15:00,23.17,23.19,23.17,23.18,7200.0,14.8704,14.8832,14.8704,14.8768,7200.0
2005-10-05 12:20:00,23.18,23.18,23.18,23.18,1650.0,14.8768,14.8768,14.8768,14.8768,1650.0
2005-10-05 12:25:00,23.18,23.18,23.17,23.18,4950.0,14.8768,14.8768,14.8704,14.8768,4950.0
2005-10-05 12:30:00,23.17,23.18,23.17,23.18,2400.0,14.8704,14.8768,14.8704,14.8768,2400.0
2005-10-05 12:35:00,23.18,23.19,23.18,23.18,4950.0,14.8768,14.8832,14.8768,14.8768,4950.0
2005-10-05 12:40:00,23.18,23.18,23.17,23.18,1350.0,14.8768,14.8768,14.8704,14.8768,1350.0
2005-10-05 12:45:00,23.18,23.19,23.18,23.18,3900.0,14.8768,14.8832,14.8768,14.8768,3900.0
2005-10-05 12:50:00,23.19,23.19,23.18,23.19,1050.0,14.8832,14.8832,14.8768,14.8832,1050.0
2005-10-05 12:55:00,23.18,23.19,23.17,23.18,23850.0,14.8768,14.8832,14.8704,14.8768,23850.0
2005-10-05 13:00:00,23.18,23.18,23.18,23.18,2700.0,14.8768,14.8768,14.8768,14.8768,2700.0
2005-10-05 13:05:00,23.19,23.19,23.18,23.18,10350.0,14.8832,14.8832,14.8768,14.8768,10350.0
2005-10-05 13:10:00,23.18,23.19,23.18,23.19,2400.0,14.8768,14.8832,14.8768,14.8832,2400.0
2005-10-05 13:15:00,23.19,23.19,23.19,23.19,2850.0,14.8832,14.8832,14.8832,14.8832,2850.0
2005-10-05 13:20:00,23.19,23.22,23.19,23.22,19650.0,14.8832,14.9025,14.8832,14.9025,19650.0
2005-10-05 13:25:00,23.22,23.22,23.21,23.21,4350.0,14.9025,14.9025,14.896,14.896,4350.0
2005-10-05 13:30:00,23.2,23.22,23.2,23.2,24000.0,14.8896,14.9025,14.8896,14.8896,24000.0
2005-10-05 13:35:00,23.21,23.21,23.2,23.2,750.0,14.896,14.896,14.8896,14.8896,750.0
2005-10-05 13:40:00,23.21,23.21,23.19,23.19,1050.0,14.896,14.896,14.8832,14.8832,1050.0
2005-10-05 13:45:00,23.2,23.2,23.18,23.19,42150.0,14.8896,14.8896,14.8768,14.8832,42150.0
2005-10-05 13:50:00,23.19,23.19,23.18,23.18,6000.0,14.8832,14.8832,14.8768,14.8768,6000.0
2005-10-05 13:55:00,23.18,23.19,23.18,23.19,1800.0,14.8768,14.8832,14.8768,14.8832,1800.0
2005-10-05 14:00:00,23.19,23.19,23.17,23.17,6450.0,14.8832,14.8832,14.8704,14.8704,6450.0
2005-10-05 14:05:00,23.17,23.18,23.17,23.17,6750.0,14.8704,14.8768,14.8704,14.8704,6750.0
2005-10-05 14:10:00,23.18,23.19,23.18,23.18,24750.0,14.8768,14.8832,14.8768,14.8768,24750.0
2005-10-05 14:15:00,23.19,23.19,23.19,23.19,5100.0,14.8832,14.8832,14.8832,14.8832,5100.0
2005-10-05 14:20:00,23.19,23.19,23.18,23.19,7950.0,14.8832,14.8832,14.8768,14.8832,7950.0
2005-10-05 14:25:00,23.19,23.19,23.17,23.19,18600.0,14.8832,14.8832,14.8704,14.8832,18600.0
2005-10-05 14:30:00,23.19,23.19,23.17,23.17,21900.0,14.8832,14.8832,14.8704,14.8704,21900.0
2005-10-05 14:35:00,23.17,23.18,23.17,23.17,7350.0,14.8704,14.8768,14.8704,14.8704,7350.0
2005-10-05 14:40:00,23.17,23.18,23.17,23.17,6000.0,14.8704,14.8768,14.8704,14.8704,6000.0
2005-10-05 14:45:00,23.17,23.17,23.15,23.15,57150.0,14.8704,14.8704,14.8575,14.8575,57150.0
2005-10-05 14:50:00,23.15,23.15,23.14,23.15,4350.0,14.8575,14.8575,14.8511,14.8575,4350.0
2005-10-05 14:55:00,23.15,23.15,23.13,23.13,28500.0,14.8575,14.8575,14.8447,14.8447,28500.0
2005-10-05 15:00:00,23.13,23.13,23.1,23.11,49500.0,14.8447,14.8447,14.8254,14.8319,49500.0
2005-10-05 15:05:00,23.11,23.12,23.1,23.11,10950.0,14.8319,14.8383,14.8254,14.8319,10950.0
2005-10-05 15:10:00,23.13,23.13,23.12,23.12,24000.0,14.8447,14.8447,14.8383,14.8383,24000.0
2005-10-05 15:15:00,23.11,23.11,23.09,23.09,29700.0,14.8319,14.8319,14.819,14.819,29700.0
2005-10-05 15:20:00,23.08,23.09,23.07,23.09,21000.0,14.8126,14.819,14.8062,14.819,21000.0
2005-10-05 15:25:00,23.09,23.1,23.07,23.09,7650.0,14.819,14.8254,14.8062,14.819,7650.0
2005-10-05 15:30:00,23.09,23.12,23.09,23.12,27450.0,14.819,14.8383,14.819,14.8383,27450.0
2005-10-05 15:35:00,23.12,23.12,23.03,23.05,56400.0,14.8383,14.8383,14.7805,14.7934,56400.0
2005-10-05 15:40:00,23.05,23.08,23.04,23.08,27150.0,14.7934,14.8126,14.7869,14.8126,27150.0
2005-10-05 15:45:00,23.08,23.08,23.03,23.03,46200.0,14.8126,14.8126,14.7805,14.7805,46200.0
2005-10-05 15:50:00,23.03,23.05,23.03,23.03,56850.0,14.7805,14.7934,14.7805,14.7805,56850.0
2005-10-05 15:55:00,23.03,23.04,23.02,23.04,64050.0,14.7805,14.7869,14.7741,14.7869,64050.0
2005-10-06 09:30:00,23.03,23.03,23.03,23.03,3600.0,14.7805,14.7805,14.7805,14.7805,3600.0
2005-10-06 09:35:00,23.0,23.0,22.97,23.0,3300.0,14.7613,14.7613,14.742,14.7613,3300.0
2005-10-06 09:40:00,22.92,22.94,22.92,22.94,4350.0,14.7099,14.7228,14.7099,14.7228,4350.0
2005-10-06 09:45:00,22.94,22.94,22.83,22.83,9600.0,14.7228,14.7228,14.6522,14.6522,9600.0
2005-10-06 09:50:00,22.83,22.85,22.82,22.84,10800.0,14.6522,14.665,14.6457,14.6586,10800.0
2005-10-06 09:55:00,22.87,22.95,22.85,22.89,13950.0,14.6778,14.7292,14.665,14.6907,13950.0
2005-10-06 10:00:00,22.89,22.95,22.89,22.92,4500.0,14.6907,14.7292,14.6907,14.7099,4500.0
2005-10-06 10:05:00,22.93,22.96,22.92,22.96,7050.0,14.7163,14.7356,14.7099,14.7356,7050.0
2005-10-06 10:10:00,22.95,22.95,22.87,22.87,6450.0,14.7292,14.7292,14.6778,14.6778,6450.0
2005-10-06 10:15:00,22.89,22.89,22.85,22.85,5400.0,14.6907,14.6907,14.665,14.665,5400.0
2005-10-06 10:20:00,22.85,22.87,22.83,22.85,10050.0,14.665,14.6778,14.6522,14.665,10050.0
2005-10-06 10:25:00,22.86,22.91,22.85,22.87,9600.0,14.6714,14.7035,14.665,14.6778,9600.0
2005-10-06 10:30:00,22.89,22.89,22.87,22.89,23850.0,14.6907,14.6907,14.6778,14.6907,23850.0
2005-10-06 10:35:00,22.89,22.89,22.87,22.87,5100.0,14.6907,14.6907,14.6778,14.6778,5100.0
2005-10-06 10:40:00,22.87,22.91,22.86,22.91,9600.0,14.6778,14.7035,14.6714,14.7035,9600.0
2005-10-06 10:45:00,22.93,22.95,22.87,22.91,16350.0,14.7163,14.7292,14.6778,14.7035,16350.0
2005-10-06 10:50:00,22.92,22.92,22.87,22.89,6900.0,14.7099,14.7099,14.6778,14.6907,6900.0
2005-10-06 10:55:00,22.89,22.89,22.86,22.87,5700.0,14.6907,14.6907,14.6714,14.6778,5700.0
2005-10-06 11:00:00,22.87,22.87,22.81,22.81,9750.0,14.6778,14.6778,14.6393,14.6393,9750.0
2005-10-06 11:05:00,22.81,22.86,22.81,22.86,8700.0,14.6393,14.6714,14.6393,14.6714,8700.0
2005-10-06 11:10:00,22.85,22.89,22.85,22.89,10050.0,14.665,14.6907,14.665,14.6907,10050.0
2005-10-06 11:15:00,22.87,22.89,22.86,22.86,11400.0,14.6778,14.6907,14.6714,14.6714,11400.0
2005-10-06 11:20:00,22.86,22.86,22.81,22.81,12750.0,14.6714,14.6714,14.6393,14.6393,12750.0
2005-10-06 11:25:00,22.81,22.82,22.77,22.77,9150.0,14.6393,14.6457,14.6137,14.6137,9150.0
2005-10-06 11:30:00,22.77,22.78,22.76,22.77,5400.0,14.6137,14.6201,14.6072,14.6137,5400.0
2005-10-06 11:35:00,22.77,22.8,22.77,22.8,4950.0,14.6137,14.6329,14.6137,14.6329,4950.0
2005-10-06 11:40:00,22.81,22.81,22.8,22.81,3450.0,14.6393,14.6393,14.6329,14.6393,3450.0
2005-10-06 11:45:00,22.83,22.83,22.81,22.81,4200.0,14.6522,14.6522,14.6393,14.6393,4200.0
2005-10-06 11:50:00,22.82,22.84,22.82,22.84,4350.0,14.6457,14.6586,14.6457,14.6586,4350.0
2005-10-06 11:55:00,22.85,22.85,22.85,22.85,4200.0,14.665,14.665,14.665,14.665,4200.0
2005-10-06 12:00:00,22.85,22.88,22.84,22.88,5700.0,14.665,14.6843,14.6586,14.6843,5700.0
2005-10-06 12:05:00,22.89,22.9,22.88,22.88,2850.0,14.6907,14.6971,14.6843,14.6843,2850.0
2005-10-06 12:10:00,22.88,22.89,22.87,22.89,3600.0,14.6843,14.6907,14.6778,14.6907,3600.0
2005-10-06 12:15:00,22.89,22.91,22.89,22.89,4200.0,14.6907,14.7035,14.6907,14.6907,4200.0
2005-10-06 12:20:00,22.9,22.91,22.9,22.9,1650.0,14.6971,14.7035,14.6971,14.6971,1650.0
2005-10-06 12:25:00,22.9,22.93,22.89,22.91,8550.0,14.6971,14.7163,14.6907,14.7035,8550.0
2005-10-06 12:30:00,22.92,22.92,22.89,22.9,6300.0,14.7099,14.7099,14.6907,14.6971,6300.0
2005-10-06 12:35:00,22.89,22.94,22.89,22.94,10500.0,14.6907,14.7228,14.6907,14.7228,10500.0
2005-10-06 12:40:00,22.95,22.95,22.92,22.95,6450.0,14.7292,14.7292,14.7099,14.7292,6450.0
2005-10-06 12:45:00,22.95,23.0,22.95,23.0,7500.0,14.7292,14.7613,14.7292,14.7613,7500.0
2005-10-06 12:50:00,23.01,23.02,23.0,23.01,3750.0,14.7677,14.7741,14.7613,14.7677,3750.0
2005-10-06 12:55:00,23.01,23.04,23.01,23.03,6150.0,14.7677,14.7869,14.7677,14.7805,6150.0
2005-10-06 13:00:00,23.01,23.03,22.98,22.99,9750.0,14.7677,14.7805,14.7484,14.7548,9750.0
2005-10-06 13:05:00,22.99,23.0,22.94,22.95,8700.0,14.7548,14.7613,14.7228,14.7292,8700.0
2005-10-06 13:10:00,22.96,22.97,22.93,22.95,6900.0,14.7356,14.742,14.7163,14.7292,6900.0
2005-10-06 13:15:00,22.96,22.97,22.95,22.96,9900.0,14.7356,14.742,14.7292,14.7356,9900.0
2005-10-06 13:20:00,22.96,22.96,22.92,22.92,5550.0,14.7356,14.7356,14.7099,14.7099,5550.0
2005-10-06 13:25:00,22.91,22.97,22.91,22.95,6300.0,14.7035,14.742,14.7035,14.7292,6300.0
2005-10-06 13:30:00,22.95,22.96,22.93,22.93,6300.0,14.7292,14.7356,14.7163,14.7163,6300.0
2005-10-06 13:35:00,22.93,22.97,22.93,22.97,4050.0,14.7163,14.742,14.7163,14.742,4050.0
2005-10-06 13:40:00,22.97,22.97,22.95,22.95,9900.0,14.742,14.742,14.7292,14.7292,9900.0
2005-10-06 13:45:00,22.97,22.97,22.95,22.96,3600.0,14.742,14.742,14.7292,14.7356,3600.0
2005-10-06 13:50:00,22.96,22.97,22.93,22.93,6750.0,14.7356,14.742,14.7163,14.7163,6750.0
2005-10-06 13:55:00,22.94,22.94,22.88,22.88,5550.0,14.7228,14.7228,14.6843,14.6843,5550.0
2005-10-06 14:00:00,22.87,22.87,22.83,22.83,6900.0,14.6778,14.6778,14.6522,14.6522,6900.0
2005-10-06 14:05:00,22.84,22.88,22.83,22.87,10050.0,14.6586,14.6843,14.6522,14.6778,10050.0
2005-10-06 14:10:00,22.87,22.87,22.87,22.87,6600.0,14.6778,14.6778,14.6778,14.6778,6600.0
2005-10-06 14:15:00,22.87,22.96,22.87,22.96,6450.0,14.6778,14.7356,14.6778,14.7356,6450.0
2005-10-06 14:20:00,22.97,22.97,22.95,22.96,8100.0,14.742,14.742,14.7292,14.7356,8100.0
2005-10-06 14:25:00,22.96,22.97,22.95,22.96,10650.0,14.7356,14.742,14.7292,14.7356,10650.0
2005-10-06 14:30:00,22.96,22.97,22.95,22.97,9900.0,14.7356,14.742,14.7292,14.742,9900.0
2005-10-06 14:35:00,22.98,22.99,22.97,22.97,23700.0,14.7484,14.7548,14.742,14.742,23700.0
2005-10-06 14:40:00,22.97,23.0,22.97,22.98,19050.0,14.742,14.7613,14.742,14.7484,19050.0
2005-10-06 14:45:00,22.99,22.99,22.98,22.99,11700.0,14.7548,14.7548,14.7484,14.7548,11700.0
2005-10-06 14:50:00,22.99,22.99,22.95,22.98,36150.0,14.7548,14.7548,14.7292,14.7484,36150.0
2005-10-06 14:55:00,22.99,23.0,22.98,23.0,4350.0,14.7548,14.7613,14.7484,14.7613,4350.0
2005-10-06 15:00:00,23.0,23.02,22.99,23.01,21750.0,14.7613,14.7741,14.7548,14.7677,21750.0
2005-10-06 15:05:00,23.01,23.01,22.94,22.96,19050.0,14.7677,14.7677,14.7228,14.7356,19050.0
2005-10-06 15:10:00,22.94,22.97,22.94,22.95,23250.0,14.7228,14.742,14.7228,14.7292,23250.0
2005-10-06 15:15:00,22.95,22.97,22.95,22.96,25800.0,14.7292,14.742,14.7292,14.7356,25800.0
2005-10-06 15:20:00,22.95,22.95,22.9,22.9,25800.0,14.7292,14.7292,14.6971,14.6971,25800.0
2005-10-06 15:25:00,22.89,22.91,22.89,22.9,20550.0,14.6907,14.7035,14.6907,14.6971,20550.0
2005-10-06 15:30:00,22.9,22.9,22.88,22.88,10950.0,14.6971,14.6971,14.6843,14.6843,10950.0
2005-10-06 15:35:00,22.88,22.89,22.85,22.89,11250.0,14.6843,14.6907,14.665,14.6907,11250.0
2005-10-06 15:40:00,22.89,22.93,22.89,22.93,33000.0,14.6907,14.7163,14.6907,14.7163,33000.0
2005-10-06 15:45:00,22.93,22.99,22.92,22.99,19200.0,14.7163,14.7548,14.7099,14.7548,19200.0
2005-10-06 15:50:00,22.99,23.05,22.98,22.99,14100.0,14.7548,14.7934,14.7484,14.7548,14100.0
2005-10-06 15:55:00,22.98,22.98,22.96,22.97,17850.0,14.7484,14.7484,14.7356,14.742,17850.0
2005-10-07 09:30:00,22.97,23.01,22.97,22.97,4200.0,14.742,14.7677,14.742,14.742,4200.0
2005-10-07 09:35:00,22.96,23.01,22.95,22.95,3750.0,14.7356,14.7677,14.7292,14.7292,3750.0
2005-10-07 09:40:00,22.97,23.07,22.96,23.07,3900.0,14.742,14.8062,14.7356,14.8062,3900.0
2005-10-07 09:45:00,23.06,23.06,22.97,22.97,5550.0,14.7998,14.7998,14.742,14.742,5550.0
2005-10-07 09:50:00,22.98,23.0,22.95,22.97,5850.0,14.7484,14.7613,14.7292,14.742,5850.0
2005-10-07 09:55:00,22.96,22.99,22.95,22.99,3600.0,14.7356,14.7548,14.7292,14.7548,3600.0
2005-10-07 10:00:00,22.98,22.98,22.93,22.95,4350.0,14.7484,14.7484,14.7163,14.7292,4350.0
2005-10-07 10:05:00,22.93,22.97,22.93,22.97,3000.0,14.7163,14.742,14.7163,14.742,3000.0
2005-10-07 10:10:00,22.97,23.04,22.97,23.04,2850.0,14.742,14.7869,14.742,14.7869,2850.0
2005-10-07 10:15:00,23.05,23.07,22.99,23.02,8700.0,14.7934,14.8062,14.7548,14.7741,8700.0
2005-10-07 10:20:00,23.01,23.04,23.01,23.04,10800.0,14.7677,14.7869,14.7677,14.7869,10800.0
2005-10-07 10:25:00,23.05,23.07,23.03,23.03,7650.0,14.7934,14.8062,14.7805,14.7805,7650.0
2005-10-07 10:30:00,23.03,23.07,23.03,23.05,4800.0,14.7805,14.8062,14.7805,14.7934,4800.0
2005-10-07 10:35:00,23.05,23.09,23.05,23.08,2400.0,14.7934,14.819,14.7934,14.8126,2400.0
2005-10-07 10:40:00,23.09,23.09,23.07,23.07,3600.0,14.819,14.819,14.8062,14.8062,3600.0
2005-10-07 10:45:00,23.07,23.07,23.04,23.04,9150.0,14.8062,14.8062,14.7869,14.7869,9150.0
2005-10-07 10:50:00,23.03,23.06,23.03,23.06,2700.0,14.7805,14.7998,14.7805,14.7998,2700.0
2005-10-07 10:55:00,23.05,23.05,23.03,23.03,4050.0,14.7934,14.7934,14.7805,14.7805,4050.0
2005-10-07 11:00:00,23.03,23.03,23.03,23.03,3450.0,14.7805,14.7805,14.7805,14.7805,3450.0
2005-10-07 11:05:00,23.04,23.07,23.03,23.07,3900.0,14.7869,14.8062,14.7805,14.8062,3900.0
2005-10-07 11:10:00,23.07,23.07,23.05,23.06,3450.0,14.8062,14.8062,14.7934,14.7998,3450.0
2005-10-07 11:15:00,23.05,23.05,23.03,23.03,6600.0,14.7934,14.7934,14.7805,14.7805,6600.0
2005-10-07 11:20:00,23.03,23.03,23.02,23.03,9450.0,14.7805,14.7805,14.7741,14.7805,9450.0
2005-10-07 11:25:00,23.03,23.03,23.0,23.02,37050.0,14.7805,14.7805,14.7613,14.7741,37050.0
2005-10-07 11:30:00,23.02,23.03,23.02,23.02,1950.0,14.7741,14.7805,14.7741,14.7741,1950.0
2005-10-07 11:35:00,23.01,23.01,23.01,23.01,900.0,14.7677,14.7677,14.7677,14.7677,900.0
2005-10-07 11:40:00,23.01,23.02,23.01,23.02,10050.0,14.7677,14.7741,14.7677,14.7741,10050.0
2005-10-07 11:45:00,23.03,23.03,23.02,23.02,3150.0,14.7805,14.7805,14.7741,14.7741,3150.0
2005-10-07 11:50:00,23.02,23.03,23.01,23.03,2550.0,14.7741,14.7805,14.7677,14.7805,2550.0
2005-10-07 11:55:00,23.03,23.03,23.02,23.02,11400.0,14.7805,14.7805,14.7741,14.7741,11400.0
2005-10-07 12:00:00,23.02,23.03,23.02,23.03,6750.0,14.7741,14.7805,14.7741,14.7805,6750.0
2005-10-07 12:05:00,23.03,23.04,23.02,23.02,9150.0,14.7805,14.7869,14.7741,14.7741,9150.0
2005-10-07 12:10:00,23.01,23.03,23.01,23.02,3450.0,14.7677,14.7805,14.7677,14.7741,3450.0
2005-10-07 12:15:00,23.01,23.02,23.01,23.01,3000.0,14.7677,14.7741,14.7677,14.7677,3000.0
2005-10-07 12:20:00,23.01,23.01,23.01,23.01,3750.0,14.7677,14.7677,14.7677,14.7677,3750.0
2005-10-07 12:25:00,23.01,23.01,23.01,23.01,2100.0,14.7677,14.7677,14.7677,14.7677,2100.0
2005-10-07 12:30:00,23.01,23.03,23.01,23.03,6900.0,14.7677,14.7805,14.7677,14.7805,6900.0
2005-10-07 12:35:00,23.04,23.07,23.04,23.07,2550.0,14.7869,14.8062,14.7869,14.8062,2550.0
2005-10-07 12:40:00,23.07,23.08,23.07,23.08,1800.0,14.8062,14.8126,14.8062,14.8126,1800.0
2005-10-07 12:45:00,23.09,23.09,23.09,23.09,2550.0,14.819,14.819,14.819,14.819,2550.0
2005-10-07 12:50:00,23.09,23.09,23.06,23.06,3450.0,14.819,14.819,14.7998,14.7998,3450.0
2005-10-07 12:55:00,23.07,23.07,23.06,23.07,2400.0,14.8062,14.8062,14.7998,14.8062,2400.0
2005-10-07 13:00:00,23.06,23.06,23.02,23.02,3300.0,14.7998,14.7998,14.7741,14.7741,3300.0
2005-10-07 13:05:00,23.02,23.07,23.02,23.06,4950.0,14.7741,14.8062,14.7741,14.7998,4950.0
2005-10-07 13:10:00,23.06,23.06,23.03,23.03,5700.0,14.7998,14.7998,14.7805,14.7805,5700.0
2005-10-07 13:15:00,23.05,23.06,23.04,23.05,3750.0,14.7934,14.7998,14.7869,14.7934,3750.0
2005-10-07 13:20:00,23.05,23.05,23.03,23.05,5850.0,14.7934,14.7934,14.7805,14.7934,5850.0
2005-10-07 13:25:00,23.05,23.08,23.05,23.07,4650.0,14.7934,14.8126,14.7934,14.8062,4650.0
2005-10-07 13:30:00,23.07,23.07,23.03,23.05,3000.0,14.8062,14.8062,14.7805,14.7934,3000.0
2005-10-07 13:35:00,23.03,23.03,23.03,23.03,750.0,14.7805,14.7805,14.7805,14.7805,750.0
2005-10-07 13:40:00,23.03,23.03,23.02,23.03,5100.0,14.7805,14.7805,14.7741,14.7805,5100.0
2005-10-07 13:45:00,23.01,23.05,23.01,23.05,5550.0,14.7677,14.7934,14.7677,14.7934,5550.0
2005-10-07 13:50:00,23.05,23.05,23.01,23.01,7050.0,14.7934,14.7934,14.7677,14.7677,7050.0
2005-10-07 13:55:00,23.0,23.01,22.99,22.99,1200.0,14.7613,14.7677,14.7548,14.7548,1200.0
2005-10-07 14:00:00,22.99,22.99,22.97,22.97,5100.0,14.7548,14.7548,14.742,14.742,5100.0
2005-10-07 14:05:00,22.97,22.98,22.96,22.96,15300.0,14.742,14.7484,14.7356,14.7356,15300.0
2005-10-07 14:10:00,22.95,22.95,22.94,22.94,5700.0,14.7292,14.7292,14.7228,14.7228,5700.0
2005-10-07 14:15:00,22.94,22.96,22.94,22.96,6750.0,14.7228,14.7356,14.7228,14.7356,6750.0
2005-10-07 14:20:00,22.95,22.96,22.95,22.95,2100.0,14.7292,14.7356,14.7292,14.7292,2100.0
2005-10-07 14:25:00,22.95,22.98,22.95,22.95,4800.0,14.7292,14.7484,14.7292,14.7292,4800.0
2005-10-07 14:30:00,22.95,22.95,22.94,22.94,2700.0,14.7292,14.7292,14.7228,14.7228,2700.0
2005-10-07 14:35:00,22.94,22.96,22.93,22.95,7500.0,14.7228,14.7356,14.7163,14.7292,7500.0
2005-10-07 14:40:00,22.95,22.97,22.95,22.97,11250.0,14.7292,14.742,14.7292,14.742,11250.0
2005-10-07 14:45:00,22.99,23.01,22.99,22.99,8400.0,14.7548,14.7677,14.7548,14.7548,8400.0
2005-10-07 14:50:00,22.98,22.99,22.96,22.96,6000.0,14.7484,14.7548,14.7356,14.7356,6000.0
2005-10-07 14:55:00,22.95,22.95,22.95,22.95,6300.0,14.7292,14.7292,14.7292,14.7292,6300.0
2005-10-07 15:00:00,22.94,22.95,22.92,22.95,11100.0,14.7228,14.7292,14.7099,14.7292,11100.0
2005-10-07 15:05:00,22.95,22.95,22.93,22.94,3750.0,14.7292,14.7292,14.7163,14.7228,3750.0
2005-10-07 15:10:00,22.93,22.95,22.93,22.95,7500.0,14.7163,14.7292,14.7163,14.7292,7500.0
2005-10-07 15:15:00,22.95,22.96,22.93,22.93,8700.0,14.7292,14.7356,14.7163,14.7163,8700.0
2005-10-07 15:20:00,22.94,22.95,22.93,22.94,12600.0,14.7228,14.7292,14.7163,14.7228,12600.0
2005-10-07 15:25:00,22.93,22.95,22.93,22.95,8850.0,14.7163,14.7292,14.7163,14.7292,8850.0
2005-10-07 15:30:00,22.95,22.97,22.94,22.97,9150.0,14.7292,14.742,14.7228,14.742,9150.0
2005-10-07 15:35:00,22.97,22.97,22.93,22.94,4350.0,14.742,14.742,14.7163,14.7228,4350.0
2005-10-07 15:40:00,22.94,22.94,22.91,22.93,7200.0,14.7228,14.7228,14.7035,14.7163,7200.0
2005-10-07 15:45:00,22.92,22.94,22.92,22.94,2850.0,14.7099,14.7228,14.7099,14.7228,2850.0
2005-10-07 15:50:00,22.96,22.97,22.95,22.95,4200.0,14.7356,14.742,14.7292,14.7292,4200.0
2005-10-07 15:55:00,22.95,22.95,22.93,22.93,10800.0,14.7292,14.7292,14.7163,14.7163,10800.0
2005-10-10 09:30:00,22.95,22.95,22.9,22.9,1650.0,14.7292,14.7292,14.6971,14.6971,1650.0
2005-10-10 09:35:00,22.87,22.97,22.84,22.97,3600.0,14.6778,14.742,14.6586,14.742,3600.0
2005-10-10 09:40:00,23.0,23.0,22.97,22.97,3300.0,14.7613,14.7613,14.742,14.742,3300.0
2005-10-10 09:45:00,22.97,23.02,22.97,23.0,4050.0,14.742,14.7741,14.742,14.7613,4050.0
2005-10-10 09:50:00,23.0,23.02,22.99,23.02,2100.0,14.7613,14.7741,14.7548,14.7741,2100.0
2005-10-10 09:55:00,23.01,23.04,23.0,23.04,1350.0,14.7677,14.7869,14.7613,14.7869,1350.0
2005-10-10 10:00:00,23.01,23.01,22.97,22.98,8400.0,14.7677,14.7677,14.742,14.7484,8400.0
2005-10-10 10:05:00,22.97,22.99,22.97,22.99,1650.0,14.742,14.7548,14.742,14.7548,1650.0
2005-10-10 10:10:00,22.97,22.98,22.93,22.93,18450.0,14.742,14.7484,14.7163,14.7163,18450.0
2005-10-10 10:15:00,22.94,22.95,22.93,22.93,1650.0,14.7228,14.7292,14.7163,14.7163,1650.0
2005-10-10 10:20:00,22.93,22.97,22.93,22.97,4500.0,14.7163,14.742,14.7163,14.742,4500.0
2005-10-10 10:25:00,22.97,22.97,22.94,22.94,1050.0,14.742,14.742,14.7228,14.7228,1050.0
2005-10-10 10:30:00,22.94,22.98,22.94,22.98,1650.0,14.7228,14.7484,14.7228,14.7484,1650.0
2005-10-10 10:35:00,22.98,22.98,22.95,22.96,3000.0,14.7484,14.7484,14.7292,14.7356,3000.0
2005-10-10 10:40:00,22.97,23.05,22.97,23.05,5400.0,14.742,14.7934,14.742,14.7934,5400.0
2005-10-10 10:45:00,23.07,23.09,23.07,23.09,3300.0,14.8062,14.819,14.8062,14.819,3300.0
2005-10-10 10:50:00,23.09,23.12,23.09,23.12,3300.0,14.819,14.8383,14.819,14.8383,3300.0
2005-10-10 10:55:00,23.12,23.16,23.12,23.16,5550.0,14.8383,14.864,14.8383,14.864,5550.0
2005-10-10 11:00:00,23.17,23.2,23.16,23.2,6750.0,14.8704,14.8896,14.864,14.8896,6750.0
2005-10-10 11:05:00,23.19,23.21,23.19,23.21,10050.0,14.8832,14.896,14.8832,14.896,10050.0
2005-10-10 11:10:00,23.23,23.23,23.22,23.22,5550.0,14.9089,14.9089,14.9025,14.9025,5550.0
2005-10-10 11:15:00,23.21,23.23,23.19,23.21,12300.0,14.896,14.9089,14.8832,14.896,12300.0
2005-10-10 11:20:00,23.23,23.23,23.21,23.22,13800.0,14.9089,14.9089,14.896,14.9025,13800.0
2005-10-10 11:25:00,23.21,23.25,23.17,23.25,10500.0,14.896,14.9217,14.8704,14.9217,10500.0
2005-10-10 11:30:00,23.23,23.25,23.2,23.2,2700.0,14.9089,14.9217,14.8896,14.8896,2700.0
2005-10-10 11:35:00,23.2,23.23,23.2,23.21,5850.0,14.8896,14.9089,14.8896,14.896,5850.0
2005-10-10 11:40:00,23.21,23.21,23.18,23.21,3750.0,14.896,14.896,14.8768,14.896,3750.0
2005-10-10 11:45:00,23.19,23.2,23.18,23.19,2700.0,14.8832,14.8896,14.8768,14.8832,2700.0
2005-10-10 11:50:00,23.19,23.19,23.16,23.16,2250.0,14.8832,14.8832,14.864,14.864,2250.0
2005-10-10 11:55:00,23.17,23.19,23.16,23.18,3900.0,14.8704,14.8832,14.864,14.8768,3900.0
2005-10-10 12:00:00,23.19,23.21,23.18,23.21,7950.0,14.8832,14.896,14.8768,14.896,7950.0
2005-10-10 12:05:00,23.2,23.21,23.19,23.21,6750.0,14.8896,14.896,14.8832,14.896,6750.0
2005-10-10 12:10:00,23.22,23.22,23.2,23.21,5100.0,14.9025,14.9025,14.8896,14.896,5100.0
2005-10-10 12:15:00,23.21,23.23,23.21,23.22,2100.0,14.896,14.9089,14.896,14.9025,2100.0
2005-10-10 12:20:00,23.21,23.25,23.21,23.22,2850.0,14.896,14.9217,14.896,14.9025,2850.0
2005-10-10 12:25:00,23.23,23.24,23.22,23.24,3600.0,14.9089,14.9153,14.9025,14.9153,3600.0
2005-10-10 12:30:00,23.23,23.25,23.23,23.25,1800.0,14.9089,14.9217,14.9089,14.9217,1800.0
2005-10-10 12:35:00,23.24,23.25,23.24,23.25,1200.0,14.9153,14.9217,14.9153,14.9217,1200.0
2005-10-10 12:40:00,23.25,23.26,23.25,23.26,4800.0,14.9217,14.9281,14.9217,14.9281,4800.0
2005-10-10 12:45:00,23.27,23.27,23.25,23.27,4350.0,14.9346,14.9346,14.9217,14.9346,4350.0
2005-10-10 12:50:00,23.28,23.33,23.28,23.33,6150.0,14.941,14.9731,14.941,14.9731,6150.0
2005-10-10 12:55:00,23.33,23.38,23.33,23.36,12450.0,14.9731,15.0051,14.9731,14.9923,12450.0
2005-10-10 13:00:00,23.35,23.37,23.34,23.34,9900.0,14.9859,14.9987,14.9795,14.9795,9900.0
2005-10-10 13:05:00,23.34,23.34,23.32,23.34,28350.0,14.9795,14.9795,14.9666,14.9795,28350.0
2005-10-10 13:10:00,23.34,23.34,23.31,23.32,3000.0,14.9795,14.9795,14.9602,14.9666,3000.0
2005-10-10 13:15:00,23.32,23.33,23.3,23.3,4800.0,14.9666,14.9731,14.9538,14.9538,4800.0
2005-10-10 13:20:00,23.31,23.33,23.3,23.33,3750.0,14.9602,14.9731,14.9538,14.9731,3750.0
2005-10-10 13:25:00,23.33,23.35,23.31,23.31,3750.0,14.9731,14.9859,14.9602,14.9602,3750.0
2005-10-10 13:30:00,23.32,23.33,23.27,23.27,5100.0,14.9666,14.9731,14.9346,14.9346,5100.0
2005-10-10 13:35:00,23.26,23.27,23.25,23.25,10200.0,14.9281,14.9346,14.9217,14.9217,10200.0
2005-10-10 13:40:00,23.26,23.29,23.26,23.28,3750.0,14.9281,14.9474,14.9281,14.941,3750.0
2005-10-10 13:45:00,23.27,23.28,23.25,23.26,3150.0,14.9346,14.941,14.9217,14.9281,3150.0
2005-10-10 13:50:00,23.25,23.27,23.25,23.27,1800.0,14.9217,14.9346,14.9217,14.9346,1800.0
2005-10-10 13:55:00,23.27,23.28,23.27,23.28,3000.0,14.9346,14.941,14.9346,14.941,3000.0
2005-10-10 14:00:00,23.28,23.3,23.28,23.3,3750.0,14.941,14.9538,14.941,14.9538,3750.0
2005-10-10 14:05:00,23.31,23.31,23.25,23.26,7650.0,14.9602,14.9602,14.9217,14.9281,7650.0
2005-10-10 14:10:00,23.27,23.28,23.26,23.27,3000.0,14.9346,14.941,14.9281,14.9346,3000.0
2005-10-10 14:15:00,23.27,23.27,23.23,23.23,4050.0,14.9346,14.9346,14.9089,14.9089,4050.0
2005-10-10 14:20:00,23.21,23.23,23.19,23.19,2400.0,14.896,14.9089,14.8832,14.8832,2400.0
2005-10-10 14:25:00,23.17,23.17,23.13,23.15,4500.0,14.8704,14.8704,14.8447,14.8575,4500.0
2005-10-10 14:30:00,23.13,23.13,23.11,23.11,5250.0,14.8447,14.8447,14.8319,14.8319,5250.0
2005-10-10 14:35:00,23.1,23.1,23.07,23.07,15150.0,14.8254,14.8254,14.8062,14.8062,15150.0
2005-10-10 14:40:00,23.07,23.09,23.07,23.09,7500.0,14.8062,14.819,14.8062,14.819,7500.0
2005-10-10 14:45:00,23.08,23.08,23.04,23.04,21150.0,14.8126,14.8126,14.7869,14.7869,21150.0
2005-10-10 14:50:00,23.04,23.08,23.03,23.08,9300.0,14.7869,14.8126,14.7805,14.8126,9300.0
2005-10-10 14:55:00,23.1,23.1,23.07,23.08,5700.0,14.8254,14.8254,14.8062,14.8126,5700.0
2005-10-10 15:00:00,23.07,23.07,23.03,23.03,8700.0,14.8062,14.8062,14.7805,14.7805,8700.0
2005-10-10 15:05:00,23.03,23.05,23.02,23.05,11850.0,14.7805,14.7934,14.7741,14.7934,11850.0
2005-10-10 15:10:00,23.06,23.07,23.05,23.05,9750.0,14.7998,14.8062,14.7934,14.7934,9750.0
2005-10-10 15:15:00,23.03,23.06,23.03,23.05,9900.0,14.7805,14.7998,14.7805,14.7934,9900.0
2005-10-10 15:20:00,23.05,23.07,23.05,23.07,6900.0,14.7934,14.8062,14.7934,14.8062,6900.0
2005-10-10 15:25:00,23.07,23.09,23.07,23.07,7350.0,14.8062,14.819,14.8062,14.8062,7350.0
2005-10-10 15:30:00,23.07,23.07,23.05,23.07,8400.0,14.8062,14.8062,14.7934,14.8062,8400.0
2005-10-10 15:35:00,23.07,23.07,23.07,23.07,6450.0,14.8062,14.8062,14.8062,14.8062,6450.0
2005-10-10 15:40:00,23.08,23.09,23.06,23.06,9150.0,14.8126,14.819,14.7998,14.7998,9150.0
2005-10-10 15:45:00,23.06,23.07,23.05,23.05,7650.0,14.7998,14.8062,14.7934,14.7934,7650.0
2005-10-10 15:50:00,23.06,23.06,23.05,23.05,9450.0,14.7998,14.7998,14.7934,14.7934,9450.0
2005-10-10 15:55:00,23.05,23.06,23.04,23.05,16950.0,14.7934,14.7998,14.7869,14.7934,16950.0
2005-10-11 09:30:00,23.13,23.17,23.12,23.17,2850.0,14.8447,14.8704,14.8383,14.8704,2850.0
2005-10-11 09:35:00,23.23,23.33,23.13,23.13,9600.0,14.9089,14.9731,14.8447,14.8447,9600.0
2005-10-11 09:40:00,23.15,23.15,23.07,23.09,5400.0,14.8575,14.8575,14.8062,14.819,5400.0
2005-10-11 09:45:00,23.06,23.1,23.06,23.1,10950.0,14.7998,14.8254,14.7998,14.8254,10950.0
2005-10-11 09:50:00,23.09,23.09,23.05,23.05,4800.0,14.819,14.819,14.7934,14.7934,4800.0
2005-10-11 09:55:00,23.05,23.07,23.05,23.06,2850.0,14.7934,14.8062,14.7934,14.7998,2850.0
2005-10-11 10:00:00,23.07,23.08,23.07,23.07,5550.0,14.8062,14.8126,14.8062,14.8062,5550.0
2005-10-11 10:05:00,23.07,23.09,23.07,23.09,3150.0,14.8062,14.819,14.8062,14.819,3150.0
2005-10-11 10:10:00,23.1,23.11,23.05,23.05,6600.0,14.8254,14.8319,14.7934,14.7934,6600.0
2005-10-11 10:15:00,23.05,23.08,23.03,23.07,7350.0,14.7934,14.8126,14.7805,14.8062,7350.0
2005-10-11 10:20:00,23.07,23.1,23.07,23.1,6750.0,14.8062,14.8254,14.8062,14.8254,6750.0
2005-10-11 10:25:00,23.11,23.13,23.09,23.09,7500.0,14.8319,14.8447,14.819,14.819,7500.0
2005-10-11 10:30:00,23.09,23.09,23.06,23.06,9150.0,14.819,14.819,14.7998,14.7998,9150.0
2005-10-11 10:35:00,23.06,23.07,23.05,23.06,25500.0,14.7998,14.8062,14.7934,14.7998,25500.0
2005-10-11 10:40:00,23.06,23.08,23.06,23.07,5550.0,14.7998,14.8126,14.7998,14.8062,5550.0
2005-10-11 10:45:00,23.08,23.13,23.08,23.11,12600.0,14.8126,14.8447,14.8126,14.8319,12600.0
2005-10-11 10:50:00,23.11,23.12,23.1,23.12,13350.0,14.8319,14.8383,14.8254,14.8383,13350.0
2005-10-11 10:55:00,23.11,23.12,23.11,23.11,4950.0,14.8319,14.8383,14.8319,14.8319,4950.0
2005-10-11 11:00:00,23.11,23.13,23.1,23.1,6750.0,14.8319,14.8447,14.8254,14.8254,6750.0
2005-10-11 11:05:00,23.11,23.13,23.11,23.11,8250.0,14.8319,14.8447,14.8319,14.8319,8250.0
2005-10-11 11:10:00,23.11,23.11,23.1,23.1,12450.0,14.8319,14.8319,14.8254,14.8254,12450.0
2005-10-11 11:15:00,23.1,23.13,23.1,23.13,12300.0,14.8254,14.8447,14.8254,14.8447,12300.0
2005-10-11 11:20:00,23.11,23.12,23.11,23.12,8550.0,14.8319,14.8383,14.8319,14.8383,8550.0
2005-10-11 11:25:00,23.13,23.13,23.11,23.11,2850.0,14.8447,14.8447,14.8319,14.8319,2850.0
2005-10-11 11:30:00,23.11,23.11,23.1,23.11,8700.0,14.8319,14.8319,14.8254,14.8319,8700.0
2005-10-11 11:35:00,23.11,23.11,23.1,23.1,10050.0,14.8319,14.8319,14.8254,14.8254,10050.0
2005-10-11 11:40:00,23.1,23.13,23.07,23.1,9600.0,14.8254,14.8447,14.8062,14.8254,9600.0
2005-10-11 11:45:00,23.09,23.11,23.09,23.1,5850.0,14.819,14.8319,14.819,14.8254,5850.0
2005-10-11 11:50:00,23.11,23.11,23.09,23.09,3600.0,14.8319,14.8319,14.819,14.819,3600.0
2005-10-11 11:55:00,23.1,23.1,23.08,23.08,3750.0,14.8254,14.8254,14.8126,14.8126,3750.0
2005-10-11 12:00:00,23.09,23.09,23.08,23.09,4650.0,14.819,14.819,14.8126,14.819,4650.0
2005-10-11 12:05:00,23.09,23.1,23.09,23.09,4950.0,14.819,14.8254,14.819,14.819,4950.0
2005-10-11 12:10:00,23.09,23.09,23.07,23.08,7350.0,14.819,14.819,14.8062,14.8126,7350.0
2005-10-11 12:15:00,23.08,23.09,23.07,23.08,11700.0,14.8126,14.819,14.8062,14.8126,11700.0
2005-10-11 12:20:00,23.07,23.08,23.07,23.07,5100.0,14.8062,14.8126,14.8062,14.8062,5100.0
2005-10-11 12:25:00,23.07,23.09,23.07,23.08,3900.0,14.8062,14.819,14.8062,14.8126,3900.0
2005-10-11 12:30:00,23.08,23.08,23.07,23.07,1800.0,14.8126,14.8126,14.8062,14.8062,1800.0
2005-10-11 12:35:00,23.07,23.1,23.07,23.1,6000.0,14.8062,14.8254,14.8062,14.8254,6000.0
2005-10-11 12:40:00,23.1,23.13,23.1,23.13,3000.0,14.8254,14.8447,14.8254,14.8447,3000.0
2005-10-11 12:45:00,23.13,23.13,23.11,23.11,2250.0,14.8447,14.8447,14.8319,14.8319,2250.0
2005-10-11 12:50:00,23.11,23.11,23.08,23.08,3600.0,14.8319,14.8319,14.8126,14.8126,3600.0
2005-10-11 12:55:00,23.08,23.11,23.08,23.09,6900.0,14.8126,14.8319,14.8126,14.819,6900.0
2005-10-11 13:00:00,23.09,23.09,23.09,23.09,2700.0,14.819,14.819,14.819,14.819,2700.0
2005-10-11 13:05:00,23.09,23.15,23.09,23.15,8400.0,14.819,14.8575,14.819,14.8575,8400.0
2005-10-11 13:10:00,23.15,23.17,23.14,23.16,5400.0,14.8575,14.8704,14.8511,14.864,5400.0
2005-10-11 13:15:00,23.15,23.15,23.15,23.15,8250.0,14.8575,14.8575,14.8575,14.8575,8250.0
2005-10-11 13:20:00,23.15,23.17,23.15,23.16,4200.0,14.8575,14.8704,14.8575,14.864,4200.0
2005-10-11 13:25:00,23.17,23.17,23.15,23.15,3300.0,14.8704,14.8704,14.8575,14.8575,3300.0
2005-10-11 13:30:00,23.15,23.18,23.15,23.18,7050.0,14.8575,14.8768,14.8575,14.8768,7050.0
2005-10-11 13:35:00,23.19,23.2,23.19,23.2,4500.0,14.8832,14.8896,14.8832,14.8896,4500.0
2005-10-11 13:40:00,23.19,23.2,23.19,23.2,2250.0,14.8832,14.8896,14.8832,14.8896,2250.0
2005-10-11 13:45:00,23.2,23.21,23.17,23.17,7650.0,14.8896,14.896,14.8704,14.8704,7650.0
2005-10-11 13:50:00,23.17,23.17,23.15,23.15,3750.0,14.8704,14.8704,14.8575,14.8575,3750.0
2005-10-11 13:55:00,23.15,23.15,23.13,23.14,7500.0,14.8575,14.8575,14.8447,14.8511,7500.0
2005-10-11 14:00:00,23.12,23.12,23.1,23.11,10050.0,14.8383,14.8383,14.8254,14.8319,10050.0
2005-10-11 14:05:00,23.11,23.15,23.1,23.15,22950.0,14.8319,14.8575,14.8254,14.8575,22950.0
2005-10-11 14:10:00,23.15,23.22,23.13,23.21,8400.0,14.8575,14.9025,14.8447,14.896,8400.0
2005-10-11 14:15:00,23.22,23.23,23.2,23.2,7200.0,14.9025,14.9089,14.8896,14.8896,7200.0
2005-10-11 14:20:00,23.2,23.21,23.19,23.2,6150.0,14.8896,14.896,14.8832,14.8896,6150.0
2005-10-11 14:25:00,23.19,23.22,23.17,23.17,8250.0,14.8832,14.9025,14.8704,14.8704,8250.0
2005-10-11 14:30:00,23.15,23.15,23.11,23.11,15900.0,14.8575,14.8575,14.8319,14.8319,15900.0
2005-10-11 14:35:00,23.11,23.13,23.1,23.11,11250.0,14.8319,14.8447,14.8254,14.8319,11250.0
2005-10-11 14:40:00,23.11,23.11,23.09,23.09,38400.0,14.8319,14.8319,14.819,14.819,38400.0
2005-10-11 14:45:00,23.09,23.09,23.05,23.06,12750.0,14.819,14.819,14.7934,14.7998,12750.0
2005-10-11 14:50:00,23.07,23.12,23.07,23.1,26250.0,14.8062,14.8383,14.8062,14.8254,26250.0
2005-10-11 14:55:00,23.09,23.12,23.09,23.11,11250.0,14.819,14.8383,14.819,14.8319,11250.0
2005-10-11 15:00:00,23.11,23.13,23.1,23.13,9900.0,14.8319,14.8447,14.8254,14.8447,9900.0
2005-10-11 15:05:00,23.13,23.13,23.1,23.11,7200.0,14.8447,14.8447,14.8254,14.8319,7200.0
2005-10-11 15:10:00,23.11,23.12,23.1,23.12,8550.0,14.8319,14.8383,14.8254,14.8383,8550.0
2005-10-11 15:15:00,23.11,23.11,23.1,23.1,10050.0,14.8319,14.8319,14.8254,14.8254,10050.0
2005-10-11 15:20:00,23.1,23.13,23.1,23.1,16500.0,14.8254,14.8447,14.8254,14.8254,16500.0
2005-10-11 15:25:00,23.11,23.11,23.09,23.11,16500.0,14.8319,14.8319,14.819,14.8319,16500.0
2005-10-11 15:30:00,23.1,23.1,23.09,23.09,18150.0,14.8254,14.8254,14.819,14.819,18150.0
2005-10-11 15:35:00,23.09,23.1,23.08,23.1,25350.0,14.819,14.8254,14.8126,14.8254,25350.0
2005-10-11 15:40:00,23.11,23.11,23.1,23.1,17250.0,14.8319,14.8319,14.8254,14.8254,17250.0
2005-10-11 15:45:00,23.1,23.11,23.1,23.1,21450.0,14.8254,14.8319,14.8254,14.8254,21450.0
2005-10-11 15:50:00,23.1,23.1,23.08,23.09,23550.0,14.8254,14.8254,14.8126,14.819,23550.0
2005-10-11 15:55:00,23.07,23.08,23.06,23.08,27600.0,14.8062,14.8126,14.7998,14.8126,27600.0
2005-10-12 09:30:00,23.0,23.07,23.0,23.07,12000.0,14.7613,14.8062,14.7613,14.8062,12000.0
2005-10-12 09:35:00,23.1,23.2,23.1,23.2,5700.0,14.8254,14.8896,14.8254,14.8896,5700.0
2005-10-12 09:40:00,23.2,23.23,23.2,23.21,4350.0,14.8896,14.9089,14.8896,14.896,4350.0
2005-10-12 09:45:00,23.21,23.33,23.21,23.33,5400.0,14.896,14.9731,14.896,14.9731,5400.0
2005-10-12 09:50:00,23.33,23.33,23.33,23.33,11550.0,14.9731,14.9731,14.9731,14.9731,11550.0
2005-10-12 09:55:00,23.33,23.33,23.32,23.33,1950.0,14.9731,14.9731,14.9666,14.9731,1950.0
2005-10-12 10:00:00,23.33,23.33,23.31,23.31,2700.0,14.9731,14.9731,14.9602,14.9602,2700.0
2005-10-12 10:05:00,23.31,23.31,23.26,23.28,6150.0,14.9602,14.9602,14.9281,14.941,6150.0
2005-10-12 10:10:00,23.28,23.29,23.25,23.25,7500.0,14.941,14.9474,14.9217,14.9217,7500.0
2005-10-12 10:15:00,23.25,23.3,23.25,23.3,4500.0,14.9217,14.9538,14.9217,14.9538,4500.0
2005-10-12 10:20:00,23.29,23.29,23.27,23.27,3450.0,14.9474,14.9474,14.9346,14.9346,3450.0
2005-10-12 10:25:00,23.26,23.28,23.24,23.28,2400.0,14.9281,14.941,14.9153,14.941,2400.0
2005-10-12 10:30:00,23.27,23.28,23.21,23.25,3600.0,14.9346,14.941,14.896,14.9217,3600.0
2005-10-12 10:35:00,23.26,23.26,23.21,23.21,5550.0,14.9281,14.9281,14.896,14.896,5550.0
2005-10-12 10:40:00,23.21,23.23,23.21,23.23,1800.0,14.896,14.9089,14.896,14.9089,1800.0
2005-10-12 10:45:00,23.21,23.22,23.21,23.21,2100.0,14.896,14.9025,14.896,14.896,2100.0
2005-10-12 10:50:00,23.23,23.23,23.16,23.16,11850.0,14.9089,14.9089,14.864,14.864,11850.0
2005-10-12 10:55:00,23.14,23.15,23.14,23.15,4650.0,14.8511,14.8575,14.8511,14.8575,4650.0
2005-10-12 11:00:00,23.15,23.16,23.13,23.14,3900.0,14.8575,14.864,14.8447,14.8511,3900.0
2005-10-12 11:05:00,23.15,23.17,23.13,23.16,5850.0,14.8575,14.8704,14.8447,14.864,5850.0
2005-10-12 11:10:00,23.15,23.21,23.14,23.14,5850.0,14.8575,14.896,14.8511,14.8511,5850.0
2005-10-12 11:15:00,23.14,23.18,23.14,23.18,2850.0,14.8511,14.8768,14.8511,14.8768,2850.0
2005-10-12 11:20:00,23.16,23.16,23.13,23.13,2550.0,14.864,14.864,14.8447,14.8447,2550.0
2005-10-12 11:25:00,23.14,23.16,23.13,23.14,5250.0,14.8511,14.864,14.8447,14.8511,5250.0
2005-10-12 11:30:00,23.13,23.13,23.04,23.05,16950.0,14.8447,14.8447,14.7869,14.7934,16950.0
2005-10-12 11:35:00,23.05,23.05,23.02,23.02,1950.0,14.7934,14.7934,14.7741,14.7741,1950.0
2005-10-12 11:40:00,23.02,23.02,23.0,23.0,6300.0,14.7741,14.7741,14.7613,14.7613,6300.0
2005-10-12 11:45:00,23.0,23.0,22.95,22.95,6300.0,14.7613,14.7613,14.7292,14.7292,6300.0
2005-10-12 11:50:00,22.94,22.96,22.94,22.95,4350.0,14.7228,14.7356,14.7228,14.7292,4350.0
2005-10-12 11:55:00,22.95,22.95,22.94,22.94,2250.0,14.7292,14.7292,14.7228,14.7228,2250.0
2005-10-12 12:00:00,22.94,22.95,22.87,22.87,37800.0,14.7228,14.7292,14.6778,14.6778,37800.0
2005-10-12 12:05:00,22.87,22.89,22.87,22.89,10350.0,14.6778,14.6907,14.6778,14.6907,10350.0
2005-10-12 12:10:00,22.89,22.9,22.89,22.89,5700.0,14.6907,14.6971,14.6907,14.6907,5700.0
2005-10-12 12:15:00,22.89,22.9,22.89,22.9,4650.0,14.6907,14.6971,14.6907,14.6971,4650.0
2005-10-12 12:20:00,22.89,22.9,22.89,22.9,14400.0,14.6907,14.6971,14.6907,14.6971,14400.0
2005-10-12 12:25:00,22.87,22.87,22.85,22.85,17400.0,14.6778,14.6778,14.665,14.665,17400.0
2005-10-12 12:30:00,22.85,22.85,22.85,22.85,4350.0,14.665,14.665,14.665,14.665,4350.0
2005-10-12 12:35:00,22.85,22.86,22.85,22.85,7500.0,14.665,14.6714,14.665,14.665,7500.0
2005-10-12 12:40:00,22.82,22.82,22.82,22.82,3300.0,14.6457,14.6457,14.6457,14.6457,3300.0
2005-10-12 12:45:00,22.81,22.82,22.81,22.81,4800.0,14.6393,14.6457,14.6393,14.6393,4800.0
2005-10-12 12:50:00,22.81,22.82,22.79,22.79,15300.0,14.6393,14.6457,14.6265,14.6265,15300.0
2005-10-12 12:55:00,22.79,22.79,22.78,22.78,4500.0,14.6265,14.6265,14.6201,14.6201,4500.0
2005-10-12 13:00:00,22.77,22.77,22.76,22.77,7350.0,14.6137,14.6137,14.6072,14.6137,7350.0
2005-10-12 13:05:00,22.78,22.81,22.77,22.79,3300.0,14.6201,14.6393,14.6137,14.6265,3300.0
2005-10-12 13:10:00,22.79,22.8,22.78,22.79,4800.0,14.6265,14.6329,14.6201,14.6265,4800.0
2005-10-12 13:15:00,22.79,22.79,22.76,22.79,3900.0,14.6265,14.6265,14.6072,14.6265,3900.0
2005-10-12 13:20:00,22.79,22.8,22.78,22.8,4200.0,14.6265,14.6329,14.6201,14.6329,4200.0
2005-10-12 13:25:00,22.8,22.8,22.74,22.74,3600.0,14.6329,14.6329,14.5944,14.5944,3600.0
2005-10-12 13:30:00,22.75,22.77,22.75,22.75,3450.0,14.6008,14.6137,14.6008,14.6008,3450.0
2005-10-12 13:35:00,22.76,22.79,22.76,22.78,5100.0,14.6072,14.6265,14.6072,14.6201,5100.0
2005-10-12 13:40:00,22.78,22.79,22.76,22.77,2250.0,14.6201,14.6265,14.6072,14.6137,2250.0
2005-10-12 13:45:00,22.75,22.77,22.74,22.77,3600.0,14.6008,14.6137,14.5944,14.6137,3600.0
2005-10-12 13:50:00,22.77,22.77,22.75,22.76,1350.0,14.6137,14.6137,14.6008,14.6072,1350.0
2005-10-12 13:55:00,22.76,22.77,22.76,22.77,6000.0,14.6072,14.6137,14.6072,14.6137,6000.0
2005-10-12 14:00:00,22.77,22.78,22.72,22.78,3600.0,14.6137,14.6201,14.5816,14.6201,3600.0
2005-10-12 14:05:00,22.78,22.78,22.75,22.76,2700.0,14.6201,14.6201,14.6008,14.6072,2700.0
2005-10-12 14:10:00,22.76,22.76,22.74,22.74,3600.0,14.6072,14.6072,14.5944,14.5944,3600.0
2005-10-12 14:15:00,22.74,22.74,22.73,22.73,6750.0,14.5944,14.5944,14.588,14.588,6750.0
2005-10-12 14:20:00,22.73,22.73,22.69,22.71,10950.0,14.588,14.588,14.5623,14.5751,10950.0
2005-10-12 14:25:00,22.72,22.72,22.67,22.67,5700.0,14.5816,14.5816,14.5495,14.5495,5700.0
2005-10-12 14:30:00,22.67,22.74,22.67,22.68,10500.0,14.5495,14.5944,14.5495,14.5559,10500.0
2005-10-12 14:35:00,22.67,22.7,22.67,22.69,4500.0,14.5495,14.5687,14.5495,14.5623,4500.0
2005-10-12 14:40:00,22.69,22.74,22.68,22.74,5400.0,14.5623,14.5944,14.5559,14.5944,5400.0
2005-10-12 14:45:00,22.73,22.73,22.72,22.73,6750.0,14.588,14.588,14.5816,14.588,6750.0
2005-10-12 14:50:00,22.73,22.74,22.7,22.71,4800.0,14.588,14.5944,14.5687,14.5751,4800.0
2005-10-12 14:55:00,22.71,22.73,22.71,22.73,7050.0,14.5751,14.588,14.5751,14.588,7050.0
2005-10-12 15:00:00,22.74,22.75,22.73,22.73,10950.0,14.5944,14.6008,14.588,14.588,10950.0
2005-10-12 15:05:00,22.73,22.77,22.73,22.76,9450.0,14.588,14.6137,14.588,14.6072,9450.0
2005-10-12 15:10:00,22.76,22.77,22.75,22.77,18600.0,14.6072,14.6137,14.6008,14.6137,18600.0
2005-10-12 15:15:00,22.77,22.77,22.73,22.73,13200.0,14.6137,14.6137,14.588,14.588,13200.0
2005-10-12 15:20:00,22.73,22.75,22.73,22.75,11100.0,14.588,14.6008,14.588,14.6008,11100.0
2005-10-12 15:25:00,22.75,22.78,22.75,22.77,18600.0,14.6008,14.6201,14.6008,14.6137,18600.0
2005-10-12 15:30:00,22.78,22.79,22.75,22.79,11700.0,14.6201,14.6265,14.6008,14.6265,11700.0
2005-10-12 15:35:00,22.79,22.8,22.79,22.79,10800.0,14.6265,14.6329,14.6265,14.6265,10800.0
2005-10-12 15:40:00,22.79,22.79,22.76,22.77,13950.0,14.6265,14.6265,14.6072,14.6137,13950.0
2005-10-12 15:45:00,22.77,22.79,22.76,22.78,66000.0,14.6137,14.6265,14.6072,14.6201,66000.0
2005-10-12 15:50:00,22.78,22.78,22.75,22.76,23250.0,14.6201,14.6201,14.6008,14.6072,23250.0
2005-10-12 15:55:00,22.75,22.76,22.73,22.75,47250.0,14.6008,14.6072,14.588,14.6008,47250.0
2005-10-13 09:30:00,22.75,22.79,22.75,22.79,2250.0,14.6008,14.6265,14.6008,14.6265,2250.0
2005-10-13 09:35:00,22.79,22.85,22.79,22.79,55950.0,14.6265,14.665,14.6265,14.6265,55950.0
2005-10-13 09:40:00,22.79,22.83,22.79,22.8,2250.0,14.6265,14.6522,14.6265,14.6329,2250.0
2005-10-13 09:45:00,22.76,22.85,22.76,22.85,7500.0,14.6072,14.665,14.6072,14.665,7500.0
2005-10-13 09:50:00,22.87,22.87,22.85,22.85,2850.0,14.6778,14.6778,14.665,14.665,2850.0
2005-10-13 09:55:00,22.85,22.85,22.82,22.85,6900.0,14.665,14.665,14.6457,14.665,6900.0
2005-10-13 10:00:00,22.87,22.89,22.85,22.87,9750.0,14.6778,14.6907,14.665,14.6778,9750.0
2005-10-13 10:05:00,22.87,22.91,22.84,22.85,36300.0,14.6778,14.7035,14.6586,14.665,36300.0
2005-10-13 10:10:00,22.85,22.87,22.83,22.84,8850.0,14.665,14.6778,14.6522,14.6586,8850.0
2005-10-13 10:15:00,22.83,22.84,22.83,22.84,5700.0,14.6522,14.6586,14.6522,14.6586,5700.0
2005-10-13 10:20:00,22.86,22.89,22.85,22.89,29550.0,14.6714,14.6907,14.665,14.6907,29550.0
2005-10-13 10:25:00,22.89,22.89,22.87,22.88,5400.0,14.6907,14.6907,14.6778,14.6843,5400.0
2005-10-13 10:30:00,22.88,22.88,22.84,22.84,3300.0,14.6843,14.6843,14.6586,14.6586,3300.0
2005-10-13 10:35:00,22.83,22.85,22.81,22.83,120600.0,14.6522,14.665,14.6393,14.6522,120600.0
2005-10-13 10:40:00,22.82,22.83,22.74,22.75,9600.0,14.6457,14.6522,14.5944,14.6008,9600.0
2005-10-13 10:45:00,22.74,22.75,22.7,22.7,2700.0,14.5944,14.6008,14.5687,14.5687,2700.0
2005-10-13 10:50:00,22.7,22.72,22.7,22.7,3300.0,14.5687,14.5816,14.5687,14.5687,3300.0
2005-10-13 10:55:00,22.69,22.69,22.67,22.69,1800.0,14.5623,14.5623,14.5495,14.5623,1800.0
2005-10-13 11:00:00,22.7,22.72,22.68,22.69,4500.0,14.5687,14.5816,14.5559,14.5623,4500.0
2005-10-13 11:05:00,22.69,22.71,22.67,22.7,12750.0,14.5623,14.5751,14.5495,14.5687,12750.0
2005-10-13 11:10:00,22.69,22.73,22.69,22.73,3750.0,14.5623,14.588,14.5623,14.588,3750.0
2005-10-13 11:15:00,22.71,22.73,22.69,22.73,7500.0,14.5751,14.588,14.5623,14.588,7500.0
2005-10-13 11:20:00,22.72,22.73,22.69,22.71,3600.0,14.5816,14.588,14.5623,14.5751,3600.0
2005-10-13 11:25:00,22.71,22.73,22.71,22.73,2100.0,14.5751,14.588,14.5751,14.588,2100.0
2005-10-13 11:30:00,22.73,22.73,22.7,22.7,4800.0,14.588,14.588,14.5687,14.5687,4800.0
2005-10-13 11:35:00,22.7,22.71,22.67,22.67,4350.0,14.5687,14.5751,14.5495,14.5495,4350.0
2005-10-13 11:40:00,22.69,22.7,22.68,22.7,4500.0,14.5623,14.5687,14.5559,14.5687,4500.0
2005-10-13 11:45:00,22.67,22.67,22.63,22.63,27750.0,14.5495,14.5495,14.5238,14.5238,27750.0
2005-10-13 11:50:00,22.63,22.65,22.62,22.64,5250.0,14.5238,14.5366,14.5174,14.5302,5250.0
2005-10-13 11:55:00,22.65,22.65,22.6,22.62,7050.0,14.5366,14.5366,14.5045,14.5174,7050.0
2005-10-13 12:00:00,22.61,22.63,22.61,22.63,4950.0,14.511,14.5238,14.511,14.5238,4950.0
2005-10-13 12:05:00,22.63,22.67,22.63,22.67,6150.0,14.5238,14.5495,14.5238,14.5495,6150.0
2005-10-13 12:10:00,22.66,22.67,22.65,22.67,11850.0,14.5431,14.5495,14.5366,14.5495,11850.0
2005-10-13 12:15:00,22.67,22.7,22.67,22.68,3300.0,14.5495,14.5687,14.5495,14.5559,3300.0
2005-10-13 12:20:00,22.68,22.68,22.67,22.67,1800.0,14.5559,14.5559,14.5495,14.5495,1800.0
2005-10-13 12:25:00,22.67,22.69,22.67,22.68,4800.0,14.5495,14.5623,14.5495,14.5559,4800.0
2005-10-13 12:30:00,22.68,22.7,22.67,22.7,3150.0,14.5559,14.5687,14.5495,14.5687,3150.0
2005-10-13 12:35:00,22.71,22.72,22.69,22.72,1950.0,14.5751,14.5816,14.5623,14.5816,1950.0
2005-10-13 12:40:00,22.71,22.71,22.67,22.69,4050.0,14.5751,14.5751,14.5495,14.5623,4050.0
2005-10-13 12:45:00,22.69,22.7,22.69,22.7,1950.0,14.5623,14.5687,14.5623,14.5687,1950.0
2005-10-13 12:50:00,22.7,22.7,22.67,22.67,6750.0,14.5687,14.5687,14.5495,14.5495,6750.0
2005-10-13 12:55:00,22.68,22.69,22.68,22.69,1950.0,14.5559,14.5623,14.5559,14.5623,1950.0
2005-10-13 13:00:00,22.69,22.73,22.67,22.67,15750.0,14.5623,14.588,14.5495,14.5495,15750.0
2005-10-13 13:05:00,22.67,22.67,22.66,22.67,2550.0,14.5495,14.5495,14.5431,14.5495,2550.0
2005-10-13 13:10:00,22.67,22.67,22.66,22.67,2700.0,14.5495,14.5495,14.5431,14.5495,2700.0
2005-10-13 13:15:00,22.66,22.66,22.66,22.66,900.0,14.5431,14.5431,14.5431,14.5431,900.0
2005-10-13 13:20:00,22.65,22.65,22.63,22.63,5850.0,14.5366,14.5366,14.5238,14.5238,5850.0
2005-10-13 13:25:00,22.63,22.65,22.63,22.65,3150.0,14.5238,14.5366,14.5238,14.5366,3150.0
2005-10-13 13:30:00,22.65,22.65,22.65,22.65,600.0,14.5366,14.5366,14.5366,14.5366,600.0
2005-10-13 13:35:00,22.65,22.67,22.65,22.67,1950.0,14.5366,14.5495,14.5366,14.5495,1950.0
2005-10-13 13:40:00,22.66,22.66,22.65,22.65,2550.0,14.5431,14.5431,14.5366,14.5366,2550.0
2005-10-13 13:45:00,22.65,22.67,22.63,22.64,44550.0,14.5366,14.5495,14.5238,14.5302,44550.0
2005-10-13 13:50:00,22.64,22.67,22.63,22.67,6300.0,14.5302,14.5495,14.5238,14.5495,6300.0
2005-10-13 13:55:00,22.67,22.67,22.66,22.66,1200.0,14.5495,14.5495,14.5431,14.5431,1200.0
2005-10-13 14:00:00,22.66,22.67,22.66,22.67,6600.0,14.5431,14.5495,14.5431,14.5495,6600.0
2005-10-13 14:05:00,22.67,22.67,22.63,22.64,24000.0,14.5495,14.5495,14.5238,14.5302,24000.0
2005-10-13 14:10:00,22.63,22.64,22.6,22.63,35400.0,14.5238,14.5302,14.5045,14.5238,35400.0
2005-10-13 14:15:00,22.63,22.63,22.63,22.63,14100.0,14.5238,14.5238,14.5238,14.5238,14100.0
2005-10-13 14:20:00,22.63,22.73,22.63,22.73,12000.0,14.5238,14.588,14.5238,14.588,12000.0
2005-10-13 14:25:00,22.73,22.73,22.65,22.66,7500.0,14.588,14.588,14.5366,14.5431,7500.0
2005-10-13 14:30:00,22.66,22.67,22.66,22.66,16800.0,14.5431,14.5495,14.5431,14.5431,16800.0
2005-10-13 14:35:00,22.66,22.7,22.66,22.7,21900.0,14.5431,14.5687,14.5431,14.5687,21900.0
2005-10-13 14:40:00,22.69,22.7,22.67,22.67,10350.0,14.5623,14.5687,14.5495,14.5495,10350.0
2005-10-13 14:45:00,22.67,22.7,22.67,22.69,9600.0,14.5495,14.5687,14.5495,14.5623,9600.0
2005-10-13 14:50:00,22.69,22.69,22.65,22.67,17700.0,14.5623,14.5623,14.5366,14.5495,17700.0
2005-10-13 14:55:00,22.67,22.67,22.63,22.63,4500.0,14.5495,14.5495,14.5238,14.5238,4500.0
2005-10-13 15:00:00,22.63,22.65,22.63,22.65,5850.0,14.5238,14.5366,14.5238,14.5366,5850.0
2005-10-13 15:05:00,22.66,22.66,22.6,22.6,12900.0,14.5431,14.5431,14.5045,14.5045,12900.0
2005-10-13 15:10:00,22.6,22.61,22.56,22.61,22050.0,14.5045,14.511,14.4789,14.511,22050.0
2005-10-13 15:15:00,22.62,22.62,22.55,22.55,8400.0,14.5174,14.5174,14.4725,14.4725,8400.0
2005-10-13 15:20:00,22.54,22.54,22.52,22.53,15750.0,14.466,14.466,14.4532,14.4596,15750.0
2005-10-13 15:25:00,22.54,22.58,22.51,22.53,30450.0,14.466,14.4917,14.4468,14.4596,30450.0
2005-10-13 15:30:00,22.53,22.6,22.53,22.6,12600.0,14.4596,14.5045,14.4596,14.5045,12600.0
2005-10-13 15:35:00,22.59,22.6,22.53,22.53,40050.0,14.4981,14.5045,14.4596,14.4596,40050.0
2005-10-13 15:40:00,22.53,22.55,22.51,22.52,16650.0,14.4596,14.4725,14.4468,14.4532,16650.0
2005-10-13 15:45:00,22.51,22.54,22.51,22.54,23400.0,14.4468,14.466,14.4468,14.466,23400.0
2005-10-13 15:50:00,22.54,22.55,22.53,22.53,30300.0,14.466,14.4725,14.4596,14.4596,30300.0
2005-10-13 15:55:00,22.53,22.53,22.51,22.51,53550.0,14.4596,14.4596,14.4468,14.4468,53550.0
2005-10-14 09:30:00,22.57,22.57,22.5,22.5,4950.0,14.4853,14.4853,14.4404,14.4404,4950.0
2005-10-14 09:35:00,22.5,22.5,22.43,22.44,100800.0,14.4404,14.4404,14.3954,14.4019,100800.0
2005-10-14 09:40:00,22.49,22.49,22.43,22.48,14100.0,14.434,14.434,14.3954,14.4275,14100.0
2005-10-14 09:45:00,22.49,22.57,22.49,22.49,15450.0,14.434,14.4853,14.434,14.434,15450.0
2005-10-14 09:50:00,22.51,22.51,22.47,22.49,3600.0,14.4468,14.4468,14.4211,14.434,3600.0
2005-10-14 09:55:00,22.47,22.49,22.4,22.45,8100.0,14.4211,14.434,14.3762,14.4083,8100.0
2005-10-14 10:00:00,22.46,22.61,22.46,22.61,9300.0,14.4147,14.511,14.4147,14.511,9300.0
2005-10-14 10:05:00,22.6,22.61,22.53,22.57,5700.0,14.5045,14.511,14.4596,14.4853,5700.0
2005-10-14 10:10:00,22.57,22.57,22.45,22.45,9300.0,14.4853,14.4853,14.4083,14.4083,9300.0
2005-10-14 10:15:00,22.43,22.43,22.37,22.37,8550.0,14.3954,14.3954,14.3569,14.3569,8550.0
2005-10-14 10:20:00,22.37,22.43,22.37,22.43,8250.0,14.3569,14.3954,14.3569,14.3954,8250.0
2005-10-14 10:25:00,22.43,22.48,22.43,22.48,4650.0,14.3954,14.4275,14.3954,14.4275,4650.0
2005-10-14 10:30:00,22.48,22.49,22.44,22.47,8250.0,14.4275,14.434,14.4019,14.4211,8250.0
2005-10-14 10:35:00,22.48,22.53,22.48,22.51,8100.0,14.4275,14.4596,14.4275,14.4468,8100.0
2005-10-14 10:40:00,22.5,22.5,22.46,22.49,8850.0,14.4404,14.4404,14.4147,14.434,8850.0
2005-10-14 10:45:00,22.5,22.55,22.5,22.53,11100.0,14.4404,14.4725,14.4404,14.4596,11100.0
2005-10-14 10:50:00,22.54,22.54,22.53,22.54,4200.0,14.466,14.466,14.4596,14.466,4200.0
2005-10-14 10:55:00,22.54,22.54,22.47,22.47,10500.0,14.466,14.466,14.4211,14.4211,10500.0
2005-10-14 11:00:00,22.47,22.47,22.35,22.35,21300.0,14.4211,14.4211,14.3441,14.3441,21300.0
2005-10-14 11:05:00,22.35,22.49,22.35,22.41,34350.0,14.3441,14.434,14.3441,14.3826,34350.0
2005-10-14 11:10:00,22.41,22.5,22.37,22.47,37050.0,14.3826,14.4404,14.3569,14.4211,37050.0
2005-10-14 11:15:00,22.47,22.51,22.37,22.51,33000.0,14.4211,14.4468,14.3569,14.4468,33000.0
2005-10-14 11:20:00,22.51,22.51,22.41,22.41,14850.0,14.4468,14.4468,14.3826,14.3826,14850.0
2005-10-14 11:25:00,22.41,22.48,22.36,22.46,41250.0,14.3826,14.4275,14.3505,14.4147,41250.0
2005-10-14 11:30:00,22.45,22.46,22.33,22.41,41850.0,14.4083,14.4147,14.3313,14.3826,41850.0
2005-10-14 11:35:00,22.41,22.45,22.4,22.41,12600.0,14.3826,14.4083,14.3762,14.3826,12600.0
2005-10-14 11:40:00,22.42,22.43,22.42,22.42,3900.0,14.389,14.3954,14.389,14.389,3900.0
2005-10-14 11:45:00,22.41,22.42,22.41,22.42,3450.0,14.3826,14.389,14.3826,14.389,3450.0
2005-10-14 11:50:00,22.42,22.47,22.42,22.45,4950.0,14.389,14.4211,14.389,14.4083,4950.0
2005-10-14 11:55:00,22.46,22.48,22.43,22.43,10650.0,14.4147,14.4275,14.3954,14.3954,10650.0
2005-10-14 12:00:00,22.43,22.45,22.43,22.44,5850.0,14.3954,14.4083,14.3954,14.4019,5850.0
2005-10-14 12:05:00,22.44,22.47,22.44,22.46,6750.0,14.4019,14.4211,14.4019,14.4147,6750.0
2005-10-14 12:10:00,22.46,22.5,22.46,22.49,7200.0,14.4147,14.4404,14.4147,14.434,7200.0
2005-10-14 12:15:00,22.49,22.51,22.48,22.51,8550.0,14.434,14.4468,14.4275,14.4468,8550.0
2005-10-14 12:20:00,22.52,22.55,22.51,22.55,6600.0,14.4532,14.4725,14.4468,14.4725,6600.0
2005-10-14 12:25:00,22.55,22.55,22.54,22.54,4350.0,14.4725,14.4725,14.466,14.466,4350.0
2005-10-14 12:30:00,22.53,22.55,22.53,22.55,7200.0,14.4596,14.4725,14.4596,14.4725,7200.0
2005-10-14 12:35:00,22.54,22.54,22.48,22.49,6750.0,14.466,14.466,14.4275,14.434,6750.0
2005-10-14 12:40:00,22.49,22.5,22.49,22.49,4200.0,14.434,14.4404,14.434,14.434,4200.0
2005-10-14 12:45:00,22.49,22.49,22.48,22.49,5250.0,14.434,14.434,14.4275,14.434,5250.0
2005-10-14 12:50:00,22.51,22.52,22.51,22.51,3150.0,14.4468,14.4532,14.4468,14.4468,3150.0
2005-10-14 12:55:00,22.51,22.52,22.47,22.47,28500.0,14.4468,14.4532,14.4211,14.4211,28500.0
2005-10-14 13:00:00,22.48,22.52,22.47,22.52,6450.0,14.4275,14.4532,14.4211,14.4532,6450.0
2005-10-14 13:05:00,22.52,22.53,22.5,22.53,7500.0,14.4532,14.4596,14.4404,14.4596,7500.0
2005-10-14 13:10:00,22.55,22.55,22.53,22.53,13800.0,14.4725,14.4725,14.4596,14.4596,13800.0
2005-10-14 13:15:00,22.53,22.53,22.52,22.52,6750.0,14.4596,14.4596,14.4532,14.4532,6750.0
2005-10-14 13:20:00,22.53,22.55,22.52,22.55,4800.0,14.4596,14.4725,14.4532,14.4725,4800.0
2005-10-14 13:25:00,22.55,22.55,22.53,22.53,7200.0,14.4725,14.4725,14.4596,14.4596,7200.0
2005-10-14 13:30:00,22.53,22.55,22.51,22.52,5850.0,14.4596,14.4725,14.4468,14.4532,5850.0
2005-10-14 13:35:00,22.52,22.53,22.5,22.53,4500.0,14.4532,14.4596,14.4404,14.4596,4500.0
2005-10-14 13:40:00,22.53,22.55,22.53,22.54,2550.0,14.4596,14.4725,14.4596,14.466,2550.0
2005-10-14 13:45:00,22.54,22.54,22.52,22.52,6000.0,14.466,14.466,14.4532,14.4532,6000.0
2005-10-14 13:50:00,22.53,22.53,22.52,22.52,5550.0,14.4596,14.4596,14.4532,14.4532,5550.0
2005-10-14 13:55:00,22.51,22.53,22.51,22.53,3300.0,14.4468,14.4596,14.4468,14.4596,3300.0
2005-10-14 14:00:00,22.53,22.53,22.5,22.51,3600.0,14.4596,14.4596,14.4404,14.4468,3600.0
2005-10-14 14:05:00,22.5,22.5,22.48,22.48,2400.0,14.4404,14.4404,14.4275,14.4275,2400.0
2005-10-14 14:10:00,22.49,22.51,22.48,22.51,4050.0,14.434,14.4468,14.4275,14.4468,4050.0
2005-10-14 14:15:00,22.5,22.5,22.44,22.44,6000.0,14.4404,14.4404,14.4019,14.4019,6000.0
2005-10-14 14:20:00,22.44,22.5,22.44,22.5,9750.0,14.4019,14.4404,14.4019,14.4404,9750.0
2005-10-14 14:25:00,22.5,22.51,22.5,22.5,3450.0,14.4404,14.4468,14.4404,14.4404,3450.0
2005-10-14 14:30:00,22.51,22.54,22.51,22.54,11850.0,14.4468,14.466,14.4468,14.466,11850.0
2005-10-14 14:35:00,22.55,22.57,22.53,22.57,6600.0,14.4725,14.4853,14.4596,14.4853,6600.0
2005-10-14 14:40:00,22.57,22.58,22.56,22.57,5700.0,14.4853,14.4917,14.4789,14.4853,5700.0
2005-10-14 14:45:00,22.57,22.61,22.57,22.6,16500.0,14.4853,14.511,14.4853,14.5045,16500.0
2005-10-14 14:50:00,22.6,22.62,22.55,22.55,10350.0,14.5045,14.5174,14.4725,14.4725,10350.0
2005-10-14 14:55:00,22.55,22.56,22.51,22.53,15000.0,14.4725,14.4789,14.4468,14.4596,15000.0
2005-10-14 15:00:00,22.52,22.58,22.52,22.56,20250.0,14.4532,14.4917,14.4532,14.4789,20250.0
2005-10-14 15:05:00,22.57,22.57,22.45,22.47,40650.0,14.4853,14.4853,14.4083,14.4211,40650.0
2005-10-14 15:10:00,22.48,22.51,22.45,22.51,17250.0,14.4275,14.4468,14.4083,14.4468,17250.0
2005-10-14 15:15:00,22.51,22.59,22.5,22.59,7050.0,14.4468,14.4981,14.4404,14.4981,7050.0
2005-10-14 15:20:00,22.59,22.64,22.59,22.64,14100.0,14.4981,14.5302,14.4981,14.5302,14100.0
2005-10-14 15:25:00,22.64,22.67,22.63,22.65,7200.0,14.5302,14.5495,14.5238,14.5366,7200.0
2005-10-14 15:30:00,22.65,22.66,22.61,22.63,9750.0,14.5366,14.5431,14.511,14.5238,9750.0
2005-10-14 15:35:00,22.63,22.64,22.63,22.64,9450.0,14.5238,14.5302,14.5238,14.5302,9450.0
2005-10-14 15:40:00,22.65,22.65,22.63,22.63,6000.0,14.5366,14.5366,14.5238,14.5238,6000.0
2005-10-14 15:45:00,22.63,22.63,22.53,22.53,30150.0,14.5238,14.5238,14.4596,14.4596,30150.0
2005-10-14 15:50:00,22.54,22.65,22.54,22.63,19500.0,14.466,14.5366,14.466,14.5238,19500.0
2005-10-14 15:55:00,22.63,22.64,22.59,22.64,20550.0,14.5238,14.5302,14.4981,14.5302,20550.0
2005-10-17 09:30:00,22.53,22.55,22.53,22.55,16050.0,14.4596,14.4725,14.4596,14.4725,16050.0
2005-10-17 09:35:00,22.55,22.59,22.55,22.59,4500.0,14.4725,14.4981,14.4725,14.4981,4500.0
2005-10-17 09:40:00,22.59,22.59,22.42,22.42,9150.0,14.4981,14.4981,14.389,14.389,9150.0
2005-10-17 09:45:00,22.41,22.41,22.39,22.39,4950.0,14.3826,14.3826,14.3698,14.3698,4950.0
2005-10-17 09:50:00,22.35,22.35,22.31,22.32,10200.0,14.3441,14.3441,14.3184,14.3248,10200.0
2005-10-17 09:55:00,22.32,22.37,22.31,22.37,11700.0,14.3248,14.3569,14.3184,14.3569,11700.0
2005-10-17 10:00:00,22.37,22.49,22.37,22.49,7200.0,14.3569,14.434,14.3569,14.434,7200.0
2005-10-17 10:05:00,22.49,22.53,22.48,22.53,41850.0,14.434,14.4596,14.4275,14.4596,41850.0
2005-10-17 10:10:00,22.55,22.55,22.53,22.54,7050.0,14.4725,14.4725,14.4596,14.466,7050.0
2005-10-17 10:15:00,22.55,22.59,22.53,22.59,16500.0,14.4725,14.4981,14.4596,14.4981,16500.0
2005-10-17 10:20:00,22.58,22.58,22.56,22.56,9600.0,14.4917,14.4917,14.4789,14.4789,9600.0
2005-10-17 10:25:00,22.56,22.58,22.56,22.58,7350.0,14.4789,14.4917,14.4789,14.4917,7350.0
2005-10-17 10:30:00,22.57,22.57,22.5,22.5,3750.0,14.4853,14.4853,14.4404,14.4404,3750.0
2005-10-17 10:35:00,22.48,22.5,22.48,22.49,7050.0,14.4275,14.4404,14.4275,14.434,7050.0
2005-10-17 10:40:00,22.48,22.48,22.41,22.41,3450.0,14.4275,14.4275,14.3826,14.3826,3450.0
2005-10-17 10:45:00,22.41,22.45,22.41,22.44,4500.0,14.3826,14.4083,14.3826,14.4019,4500.0
2005-10-17 10:50:00,22.44,22.44,22.42,22.43,6900.0,14.4019,14.4019,14.389,14.3954,6900.0
2005-10-17 10:55:00,22.42,22.46,22.42,22.46,5550.0,14.389,14.4147,14.389,14.4147,5550.0
2005-10-17 11:00:00,22.47,22.5,22.47,22.5,3900.0,14.4211,14.4404,14.4211,14.4404,3900.0
2005-10-17 11:05:00,22.5,22.55,22.5,22.51,7200.0,14.4404,14.4725,14.4404,14.4468,7200.0
2005-10-17 11:10:00,22.5,22.53,22.5,22.53,3150.0,14.4404,14.4596,14.4404,14.4596,3150.0
2005-10-17 11:15:00,22.53,22.55,22.53,22.55,3300.0,14.4596,14.4725,14.4596,14.4725,3300.0
2005-10-17 11:20:00,22.55,22.57,22.52,22.52,10800.0,14.4725,14.4853,14.4532,14.4532,10800.0
2005-10-17 11:25:00,22.51,22.51,22.48,22.48,3600.0,14.4468,14.4468,14.4275,14.4275,3600.0
2005-10-17 11:30:00,22.47,22.5,22.47,22.5,5700.0,14.4211,14.4404,14.4211,14.4404,5700.0
2005-10-17 11:35:00,22.5,22.51,22.48,22.48,4650.0,14.4404,14.4468,14.4275,14.4275,4650.0
2005-10-17 11:40:00,22.47,22.5,22.47,22.49,3900.0,14.4211,14.4404,14.4211,14.434,3900.0
2005-10-17 11:45:00,22.49,22.5,22.49,22.5,3300.0,14.434,14.4404,14.434,14.4404,3300.0
2005-10-17 11:50:00,22.5,22.53,22.5,22.51,5250.0,14.4404,14.4596,14.4404,14.4468,5250.0
2005-10-17 11:55:00,22.5,22.51,22.49,22.49,4800.0,14.4404,14.4468,14.434,14.434,4800.0
2005-10-17 12:00:00,22.49,22.49,22.48,22.49,3450.0,14.434,14.434,14.4275,14.434,3450.0
2005-10-17 12:05:00,22.49,22.53,22.49,22.51,9600.0,14.434,14.4596,14.434,14.4468,9600.0
2005-10-17 12:10:00,22.51,22.57,22.51,22.57,5850.0,14.4468,14.4853,14.4468,14.4853,5850.0
2005-10-17 12:15:00,22.55,22.57,22.49,22.49,7650.0,14.4725,14.4853,14.434,14.434,7650.0
2005-10-17 12:20:00,22.49,22.51,22.49,22.49,4650.0,14.434,14.4468,14.434,14.434,4650.0
2005-10-17 12:25:00,22.49,22.5,22.49,22.49,1950.0,14.434,14.4404,14.434,14.434,1950.0
2005-10-17 12:30:00,22.49,22.51,22.49,22.51,5100.0,14.434,14.4468,14.434,14.4468,5100.0
2005-10-17 12:35:00,22.51,22.51,22.5,22.5,4500.0,14.4468,14.4468,14.4404,14.4404,4500.0
2005-10-17 12:40:00,22.5,22.51,22.47,22.47,3750.0,14.4404,14.4468,14.4211,14.4211,3750.0
2005-10-17 12:45:00,22.47,22.47,22.45,22.45,2400.0,14.4211,14.4211,14.4083,14.4083,2400.0
2005-10-17 12:50:00,22.47,22.47,22.45,22.46,5100.0,14.4211,14.4211,14.4083,14.4147,5100.0
2005-10-17 12:55:00,22.45,22.46,22.45,22.45,2700.0,14.4083,14.4147,14.4083,14.4083,2700.0
2005-10-17 13:00:00,22.45,22.47,22.45,22.47,4800.0,14.4083,14.4211,14.4083,14.4211,4800.0
2005-10-17 13:05:00,22.47,22.48,22.43,22.47,13350.0,14.4211,14.4275,14.3954,14.4211,13350.0
2005-10-17 13:10:00,22.47,22.48,22.46,22.48,2400.0,14.4211,14.4275,14.4147,14.4275,2400.0
2005-10-17 13:15:00,22.48,22.51,22.48,22.51,4950.0,14.4275,14.4468,14.4275,14.4468,4950.0
2005-10-17 13:20:00,22.5,22.51,22.5,22.51,4350.0,14.4404,14.4468,14.4404,14.4468,4350.0
2005-10-17 13:25:00,22.51,22.53,22.51,22.51,3750.0,14.4468,14.4596,14.4468,14.4468,3750.0
2005-10-17 13:30:00,22.51,22.51,22.47,22.48,3150.0,14.4468,14.4468,14.4211,14.4275,3150.0
2005-10-17 13:35:00,22.48,22.51,22.48,22.48,3750.0,14.4275,14.4468,14.4275,14.4275,3750.0
2005-10-17 13:40:00,22.49,22.49,22.48,22.48,2700.0,14.434,14.434,14.4275,14.4275,2700.0
2005-10-17 13:45:00,22.48,22.52,22.48,22.51,7500.0,14.4275,14.4532,14.4275,14.4468,7500.0
2005-10-17 13:50:00,22.51,22.54,22.51,22.53,2250.0,14.4468,14.466,14.4468,14.4596,2250.0
2005-10-17 13:55:00,22.52,22.52,22.48,22.49,4200.0,14.4532,14.4532,14.4275,14.434,4200.0
2005-10-17 14:00:00,22.49,22.49,22.47,22.47,4050.0,14.434,14.434,14.4211,14.4211,4050.0
2005-10-17 14:05:00,22.47,22.49,22.47,22.49,1650.0,14.4211,14.434,14.4211,14.434,1650.0
2005-10-17 14:10:00,22.47,22.47,22.46,22.47,3150.0,14.4211,14.4211,14.4147,14.4211,3150.0
2005-10-17 14:15:00,22.47,22.48,22.47,22.48,3600.0,14.4211,14.4275,14.4211,14.4275,3600.0
2005-10-17 14:20:00,22.49,22.49,22.47,22.47,1800.0,14.434,14.434,14.4211,14.4211,1800.0
2005-10-17 14:25:00,22.46,22.49,22.46,22.49,3150.0,14.4147,14.434,14.4147,14.434,3150.0
2005-10-17 14:30:00,22.49,22.49,22.47,22.47,5850.0,14.434,14.434,14.4211,14.4211,5850.0
2005-10-17 14:35:00,22.47,22.5,22.47,22.5,4950.0,14.4211,14.4404,14.4211,14.4404,4950.0
2005-10-17 14:40:00,22.5,22.51,22.5,22.51,600.0,14.4404,14.4468,14.4404,14.4468,600.0
2005-10-17 14:45:00,22.52,22.54,22.48,22.48,7950.0,14.4532,14.466,14.4275,14.4275,7950.0
2005-10-17 14:50:00,22.48,22.5,22.45,22.5,4500.0,14.4275,14.4404,14.4083,14.4404,4500.0
2005-10-17 14:55:00,22.47,22.47,22.43,22.43,2250.0,14.4211,14.4211,14.3954,14.3954,2250.0
2005-10-17 15:00:00,22.45,22.5,22.45,22.49,11850.0,14.4083,14.4404,14.4083,14.434,11850.0
2005-10-17 15:05:00,22.49,22.49,22.45,22.45,7650.0,14.434,14.434,14.4083,14.4083,7650.0
2005-10-17 15:10:00,22.46,22.47,22.46,22.47,3900.0,14.4147,14.4211,14.4147,14.4211,3900.0
2005-10-17 15:15:00,22.47,22.5,22.47,22.49,5700.0,14.4211,14.4404,14.4211,14.434,5700.0
2005-10-17 15:20:00,22.48,22.49,22.47,22.49,6600.0,14.4275,14.434,14.4211,14.434,6600.0
2005-10-17 15:25:00,22.49,22.5,22.48,22.49,7350.0,14.434,14.4404,14.4275,14.434,7350.0
2005-10-17 15:30:00,22.48,22.49,22.48,22.49,6900.0,14.4275,14.434,14.4275,14.434,6900.0
2005-10-17 15:35:00,22.48,22.49,22.48,22.48,8700.0,14.4275,14.434,14.4275,14.4275,8700.0
2005-10-17 15:40:00,22.48,22.5,22.48,22.5,17250.0,14.4275,14.4404,14.4275,14.4404,17250.0
2005-10-17 15:45:00,22.5,22.55,22.5,22.53,17850.0,14.4404,14.4725,14.4404,14.4596,17850.0
2005-10-17 15:50:00,22.53,22.53,22.51,22.52,5400.0,14.4596,14.4596,14.4468,14.4532,5400.0
2005-10-17 15:55:00,22.52,22.53,22.51,22.53,14850.0,14.4532,14.4596,14.4468,14.4596,14850.0
2005-10-18 09:35:00,22.1,22.19,22.1,22.19,62700.0,14.1837,14.2414,14.1837,14.2414,62700.0
2005-10-18 09:40:00,22.19,22.19,22.04,22.07,14550.0,14.2414,14.2414,14.1451,14.1644,14550.0
2005-10-18 09:45:00,22.09,22.13,22.09,22.13,43800.0,14.1772,14.2029,14.1772,14.2029,43800.0
2005-10-18 09:50:00,22.12,22.17,22.12,22.17,62850.0,14.1965,14.2286,14.1965,14.2286,62850.0
2005-10-18 09:55:00,22.17,22.19,22.17,22.18,42150.0,14.2286,14.2414,14.2286,14.235,42150.0
2005-10-18 10:00:00,22.19,22.24,22.18,22.24,18900.0,14.2414,14.2735,14.235,14.2735,18900.0
2005-10-18 10:05:00,22.24,22.27,22.24,22.27,27150.0,14.2735,14.2928,14.2735,14.2928,27150.0
2005-10-18 10:10:00,22.27,22.36,22.27,22.34,21750.0,14.2928,14.3505,14.2928,14.3377,21750.0
2005-10-18 10:15:00,22.34,22.34,22.28,22.33,15600.0,14.3377,14.3377,14.2992,14.3313,15600.0
2005-10-18 10:20:00,22.33,22.35,22.31,22.33,9300.0,14.3313,14.3441,14.3184,14.3313,9300.0
2005-10-18 10:25:00,22.33,22.4,22.33,22.36,8550.0,14.3313,14.3762,14.3313,14.3505,8550.0
2005-10-18 10:30:00,22.37,22.37,22.29,22.32,13950.0,14.3569,14.3569,14.3056,14.3248,13950.0
2005-10-18 10:35:00,22.33,22.37,22.33,22.37,12600.0,14.3313,14.3569,14.3313,14.3569,12600.0
2005-10-18 10:40:00,22.37,22.39,22.37,22.39,5100.0,14.3569,14.3698,14.3569,14.3698,5100.0
2005-10-18 10:45:00,22.39,22.43,22.39,22.43,8100.0,14.3698,14.3954,14.3698,14.3954,8100.0
2005-10-18 10:50:00,22.44,22.46,22.44,22.46,10800.0,14.4019,14.4147,14.4019,14.4147,10800.0
2005-10-18 10:55:00,22.47,22.5,22.46,22.5,9000.0,14.4211,14.4404,14.4147,14.4404,9000.0
2005-10-18 11:00:00,22.5,22.52,22.5,22.51,7800.0,14.4404,14.4532,14.4404,14.4468,7800.0
2005-10-18 11:05:00,22.51,22.52,22.51,22.51,5700.0,14.4468,14.4532,14.4468,14.4468,5700.0
2005-10-18 11:10:00,22.51,22.52,22.51,22.52,8100.0,14.4468,14.4532,14.4468,14.4532,8100.0
2005-10-18 11:15:00,22.52,22.53,22.51,22.51,8100.0,14.4532,14.4596,14.4468,14.4468,8100.0
2005-10-18 11:20:00,22.51,22.51,22.51,22.51,3750.0,14.4468,14.4468,14.4468,14.4468,3750.0
2005-10-18 11:25:00,22.51,22.51,22.46,22.46,8850.0,14.4468,14.4468,14.4147,14.4147,8850.0
2005-10-18 11:30:00,22.45,22.49,22.45,22.47,5400.0,14.4083,14.434,14.4083,14.4211,5400.0
2005-10-18 11:35:00,22.47,22.47,22.45,22.47,5250.0,14.4211,14.4211,14.4083,14.4211,5250.0
2005-10-18 11:40:00,22.46,22.5,22.46,22.49,9750.0,14.4147,14.4404,14.4147,14.434,9750.0
2005-10-18 11:45:00,22.5,22.55,22.5,22.53,10950.0,14.4404,14.4725,14.4404,14.4596,10950.0
2005-10-18 11:50:00,22.53,22.53,22.51,22.52,5700.0,14.4596,14.4596,14.4468,14.4532,5700.0
2005-10-18 11:55:00,22.51,22.51,22.51,22.51,3750.0,14.4468,14.4468,14.4468,14.4468,3750.0
2005-10-18 12:00:00,22.51,22.52,22.51,22.52,8100.0,14.4468,14.4532,14.4468,14.4532,8100.0
2005-10-18 12:05:00,22.53,22.53,22.51,22.52,9300.0,14.4596,14.4596,14.4468,14.4532,9300.0
2005-10-18 12:10:00,22.52,22.52,22.49,22.49,4500.0,14.4532,14.4532,14.434,14.434,4500.0
2005-10-18 12:15:00,22.49,22.49,22.47,22.47,3750.0,14.434,14.434,14.4211,14.4211,3750.0
2005-10-18 12:20:00,22.47,22.49,22.47,22.49,4950.0,14.4211,14.434,14.4211,14.434,4950.0
2005-10-18 12:25:00,22.49,22.49,22.46,22.46,7350.0,14.434,14.434,14.4147,14.4147,7350.0
2005-10-18 12:30:00,22.46,22.51,22.46,22.51,21150.0,14.4147,14.4468,14.4147,14.4468,21150.0
2005-10-18 12:35:00,22.51,22.52,22.5,22.51,8550.0,14.4468,14.4532,14.4404,14.4468,8550.0
2005-10-18 12:40:00,22.51,22.51,22.5,22.51,12600.0,14.4468,14.4468,14.4404,14.4468,12600.0
2005-10-18 12:45:00,22.51,22.51,22.51,22.51,1800.0,14.4468,14.4468,14.4468,14.4468,1800.0
2005-10-18 12:50:00,22.51,22.51,22.49,22.5,5850.0,14.4468,14.4468,14.434,14.4404,5850.0
2005-10-18 12:55:00,22.49,22.49,22.48,22.48,2250.0,14.434,14.434,14.4275,14.4275,2250.0
2005-10-18 13:00:00,22.47,22.47,22.45,22.45,3600.0,14.4211,14.4211,14.4083,14.4083,3600.0
2005-10-18 13:05:00,22.46,22.46,22.44,22.44,4950.0,14.4147,14.4147,14.4019,14.4019,4950.0
2005-10-18 13:10:00,22.44,22.46,22.43,22.43,7800.0,14.4019,14.4147,14.3954,14.3954,7800.0
2005-10-18 13:15:00,22.44,22.45,22.39,22.41,6900.0,14.4019,14.4083,14.3698,14.3826,6900.0
2005-10-18 13:20:00,22.4,22.4,22.36,22.36,4800.0,14.3762,14.3762,14.3505,14.3505,4800.0
2005-10-18 13:25:00,22.35,22.37,22.35,22.37,7650.0,14.3441,14.3569,14.3441,14.3569,7650.0
2005-10-18 13:30:00,22.36,22.36,22.31,22.35,9900.0,14.3505,14.3505,14.3184,14.3441,9900.0
2005-10-18 13:35:00,22.35,22.37,22.33,22.33,8100.0,14.3441,14.3569,14.3313,14.3313,8100.0
2005-10-18 13:40:00,22.32,22.32,22.31,22.32,10650.0,14.3248,14.3248,14.3184,14.3248,10650.0
2005-10-18 13:45:00,22.32,22.32,22.31,22.31,10050.0,14.3248,14.3248,14.3184,14.3184,10050.0
2005-10-18 13:50:00,22.31,22.31,22.29,22.3,11250.0,14.3184,14.3184,14.3056,14.312,11250.0
2005-10-18 13:55:00,22.3,22.32,22.3,22.32,12750.0,14.312,14.3248,14.312,14.3248,12750.0
2005-10-18 14:00:00,22.33,22.36,22.33,22.35,8550.0,14.3313,14.3505,14.3313,14.3441,8550.0
2005-10-18 14:05:00,22.36,22.36,22.34,22.35,8400.0,14.3505,14.3505,14.3377,14.3441,8400.0
2005-10-18 14:10:00,22.35,22.35,22.35,22.35,6600.0,14.3441,14.3441,14.3441,14.3441,6600.0
2005-10-18 14:15:00,22.35,22.37,22.35,22.37,8400.0,14.3441,14.3569,14.3441,14.3569,8400.0
2005-10-18 14:20:00,22.36,22.37,22.35,22.35,11100.0,14.3505,14.3569,14.3441,14.3441,11100.0
2005-10-18 14:25:00,22.36,22.36,22.35,22.35,4350.0,14.3505,14.3505,14.3441,14.3441,4350.0
2005-10-18 14:30:00,22.35,22.39,22.35,22.38,13950.0,14.3441,14.3698,14.3441,14.3634,13950.0
2005-10-18 14:35:00,22.38,22.39,22.36,22.36,5850.0,14.3634,14.3698,14.3505,14.3505,5850.0
2005-10-18 14:40:00,22.37,22.37,22.34,22.35,7200.0,14.3569,14.3569,14.3377,14.3441,7200.0
2005-10-18 14:45:00,22.35,22.37,22.34,22.37,8850.0,14.3441,14.3569,14.3377,14.3569,8850.0
2005-10-18 14:50:00,22.37,22.38,22.35,22.35,10050.0,14.3569,14.3634,14.3441,14.3441,10050.0
2005-10-18 14:55:00,22.35,22.35,22.31,22.34,10050.0,14.3441,14.3441,14.3184,14.3377,10050.0
2005-10-18 15:00:00,22.34,22.35,22.33,22.33,8850.0,14.3377,14.3441,14.3313,14.3313,8850.0
2005-10-18 15:05:00,22.33,22.33,22.32,22.33,6450.0,14.3313,14.3313,14.3248,14.3313,6450.0
2005-10-18 15:10:00,22.33,22.35,22.33,22.35,7650.0,14.3313,14.3441,14.3313,14.3441,7650.0
2005-10-18 15:15:00,22.34,22.37,22.34,22.37,5700.0,14.3377,14.3569,14.3377,14.3569,5700.0
2005-10-18 15:20:00,22.37,22.37,22.35,22.35,10200.0,14.3569,14.3569,14.3441,14.3441,10200.0
2005-10-18 15:25:00,22.35,22.37,22.35,22.35,12000.0,14.3441,14.3569,14.3441,14.3441,12000.0
2005-10-18 15:30:00,22.35,22.37,22.35,22.36,5850.0,14.3441,14.3569,14.3441,14.3505,5850.0
2005-10-18 15:35:00,22.35,22.35,22.33,22.33,10950.0,14.3441,14.3441,14.3313,14.3313,10950.0
2005-10-18 15:40:00,22.33,22.33,22.28,22.3,15000.0,14.3313,14.3313,14.2992,14.312,15000.0
2005-10-18 15:45:00,22.3,22.33,22.3,22.31,9000.0,14.312,14.3313,14.312,14.3184,9000.0
2005-10-18 15:50:00,22.31,22.31,22.29,22.3,13950.0,14.3184,14.3184,14.3056,14.312,13950.0
2005-10-18 15:55:00,22.3,22.31,22.29,22.3,27600.0,14.312,14.3184,14.3056,14.312,27600.0
2005-10-19 09:30:00,22.13,22.23,22.13,22.23,11550.0,14.2029,14.2671,14.2029,14.2671,11550.0
2005-10-19 09:35:00,22.2,22.2,22.13,22.15,7200.0,14.2478,14.2478,14.2029,14.2157,7200.0
2005-10-19 09:40:00,22.11,22.11,22.04,22.06,9750.0,14.1901,14.1901,14.1451,14.158,9750.0
2005-10-19 09:45:00,22.05,22.13,22.05,22.13,9750.0,14.1516,14.2029,14.1516,14.2029,9750.0
2005-10-19 09:50:00,22.09,22.11,22.04,22.05,7650.0,14.1772,14.1901,14.1451,14.1516,7650.0
2005-10-19 09:55:00,22.05,22.11,22.04,22.11,18450.0,14.1516,14.1901,14.1451,14.1901,18450.0
2005-10-19 10:00:00,22.12,22.13,22.12,22.13,6450.0,14.1965,14.2029,14.1965,14.2029,6450.0
2005-10-19 10:05:00,22.14,22.14,22.07,22.07,27450.0,14.2093,14.2093,14.1644,14.1644,27450.0
2005-10-19 10:10:00,22.08,22.09,22.06,22.06,11100.0,14.1708,14.1772,14.158,14.158,11100.0
2005-10-19 10:15:00,22.08,22.1,22.08,22.08,4950.0,14.1708,14.1837,14.1708,14.1708,4950.0
2005-10-19 10:20:00,22.09,22.09,22.0,22.0,18600.0,14.1772,14.1772,14.1195,14.1195,18600.0
2005-10-19 10:25:00,22.02,22.09,22.01,22.09,6750.0,14.1323,14.1772,14.1259,14.1772,6750.0
2005-10-19 10:30:00,22.1,22.12,22.09,22.11,13800.0,14.1837,14.1965,14.1772,14.1901,13800.0
2005-10-19 10:35:00,22.11,22.15,22.1,22.15,6450.0,14.1901,14.2157,14.1837,14.2157,6450.0
2005-10-19 10:40:00,22.17,22.21,22.17,22.21,11400.0,14.2286,14.2542,14.2286,14.2542,11400.0
2005-10-19 10:45:00,22.21,22.21,22.19,22.19,3750.0,14.2542,14.2542,14.2414,14.2414,3750.0
2005-10-19 10:50:00,22.19,22.21,22.19,22.21,6900.0,14.2414,14.2542,14.2414,14.2542,6900.0
2005-10-19 10:55:00,22.21,22.25,22.21,22.24,4950.0,14.2542,14.2799,14.2542,14.2735,4950.0
2005-10-19 11:00:00,22.23,22.23,22.23,22.23,12600.0,14.2671,14.2671,14.2671,14.2671,12600.0
2005-10-19 11:05:00,22.23,22.23,22.19,22.19,16200.0,14.2671,14.2671,14.2414,14.2414,16200.0
2005-10-19 11:10:00,22.19,22.19,22.17,22.17,2250.0,14.2414,14.2414,14.2286,14.2286,2250.0
2005-10-19 11:15:00,22.17,22.19,22.17,22.19,1500.0,14.2286,14.2414,14.2286,14.2414,1500.0
2005-10-19 11:20:00,22.19,22.23,22.19,22.23,13950.0,14.2414,14.2671,14.2414,14.2671,13950.0
2005-10-19 11:25:00,22.24,22.27,22.23,22.27,12450.0,14.2735,14.2928,14.2671,14.2928,12450.0
2005-10-19 11:30:00,22.27,22.27,22.24,22.27,9150.0,14.2928,14.2928,14.2735,14.2928,9150.0
2005-10-19 11:35:00,22.27,22.27,22.25,22.25,6450.0,14.2928,14.2928,14.2799,14.2799,6450.0
2005-10-19 11:40:00,22.25,22.25,22.25,22.25,3300.0,14.2799,14.2799,14.2799,14.2799,3300.0
2005-10-19 11:45:00,22.25,22.25,22.23,22.23,2700.0,14.2799,14.2799,14.2671,14.2671,2700.0
2005-10-19 11:50:00,22.22,22.22,22.2,22.2,3450.0,14.2607,14.2607,14.2478,14.2478,3450.0
2005-10-19 11:55:00,22.19,22.2,22.19,22.19,43650.0,14.2414,14.2478,14.2414,14.2414,43650.0
2005-10-19 12:00:00,22.2,22.2,22.2,22.2,450.0,14.2478,14.2478,14.2478,14.2478,450.0
2005-10-19 12:05:00,22.21,22.22,22.19,22.19,9150.0,14.2542,14.2607,14.2414,14.2414,9150.0
2005-10-19 12:10:00,22.2,22.21,22.2,22.21,3600.0,14.2478,14.2542,14.2478,14.2542,3600.0
2005-10-19 12:15:00,22.19,22.2,22.19,22.2,4050.0,14.2414,14.2478,14.2414,14.2478,4050.0
2005-10-19 12:20:00,22.19,22.23,22.19,22.23,14550.0,14.2414,14.2671,14.2414,14.2671,14550.0
2005-10-19 12:25:00,22.27,22.27,22.24,22.26,3300.0,14.2928,14.2928,14.2735,14.2863,3300.0
2005-10-19 12:30:00,22.26,22.31,22.26,22.31,3900.0,14.2863,14.3184,14.2863,14.3184,3900.0
2005-10-19 12:35:00,22.31,22.34,22.3,22.3,6450.0,14.3184,14.3377,14.312,14.312,6450.0
2005-10-19 12:40:00,22.31,22.33,22.31,22.33,3300.0,14.3184,14.3313,14.3184,14.3313,3300.0
2005-10-19 12:45:00,22.33,22.33,22.31,22.31,3300.0,14.3313,14.3313,14.3184,14.3184,3300.0
2005-10-19 12:50:00,22.31,22.32,22.3,22.3,6000.0,14.3184,14.3248,14.312,14.312,6000.0
2005-10-19 12:55:00,22.31,22.34,22.28,22.28,7350.0,14.3184,14.3377,14.2992,14.2992,7350.0
2005-10-19 13:00:00,22.28,22.28,22.27,22.27,9450.0,14.2992,14.2992,14.2928,14.2928,9450.0
2005-10-19 13:05:00,22.27,22.27,22.26,22.27,12600.0,14.2928,14.2928,14.2863,14.2928,12600.0
2005-10-19 13:10:00,22.27,22.29,22.27,22.29,16500.0,14.2928,14.3056,14.2928,14.3056,16500.0
2005-10-19 13:15:00,22.29,22.31,22.27,22.27,20700.0,14.3056,14.3184,14.2928,14.2928,20700.0
2005-10-19 13:20:00,22.26,22.29,22.22,22.25,47700.0,14.2863,14.3056,14.2607,14.2799,47700.0
2005-10-19 13:25:00,22.23,22.27,22.17,22.24,32550.0,14.2671,14.2928,14.2286,14.2735,32550.0
2005-10-19 13:30:00,22.26,22.36,22.26,22.33,10650.0,14.2863,14.3505,14.2863,14.3313,10650.0
2005-10-19 13:35:00,22.33,22.36,22.33,22.34,10650.0,14.3313,14.3505,14.3313,14.3377,10650.0
2005-10-19 13:40:00,22.35,22.35,22.34,22.35,4650.0,14.3441,14.3441,14.3377,14.3441,4650.0
2005-10-19 13:45:00,22.35,22.38,22.35,22.37,3150.0,14.3441,14.3634,14.3441,14.3569,3150.0
2005-10-19 13:50:00,22.37,22.37,22.33,22.34,7200.0,14.3569,14.3569,14.3313,14.3377,7200.0
2005-10-19 13:55:00,22.34,22.34,22.33,22.33,2850.0,14.3377,14.3377,14.3313,14.3313,2850.0
2005-10-19 14:00:00,22.35,22.39,22.33,22.39,17250.0,14.3441,14.3698,14.3313,14.3698,17250.0
2005-10-19 14:05:00,22.39,22.44,22.39,22.43,5850.0,14.3698,14.4019,14.3698,14.3954,5850.0
2005-10-19 14:10:00,22.43,22.43,22.41,22.41,6300.0,14.3954,14.3954,14.3826,14.3826,6300.0
2005-10-19 14:15:00,22.41,22.41,22.35,22.38,2550.0,14.3826,14.3826,14.3441,14.3634,2550.0
2005-10-19 14:20:00,22.38,22.41,22.38,22.39,10650.0,14.3634,14.3826,14.3634,14.3698,10650.0
2005-10-19 14:25:00,22.39,22.45,22.39,22.45,10800.0,14.3698,14.4083,14.3698,14.4083,10800.0
2005-10-19 14:30:00,22.43,22.49,22.43,22.49,9900.0,14.3954,14.434,14.3954,14.434,9900.0
2005-10-19 14:35:00,22.49,22.49,22.46,22.47,6150.0,14.434,14.434,14.4147,14.4211,6150.0
2005-10-19 14:40:00,22.47,22.47,22.45,22.45,5850.0,14.4211,14.4211,14.4083,14.4083,5850.0
2005-10-19 14:45:00,22.45,22.47,22.45,22.47,5100.0,14.4083,14.4211,14.4083,14.4211,5100.0
2005-10-19 14:50:00,22.47,22.49,22.47,22.49,5700.0,14.4211,14.434,14.4211,14.434,5700.0
2005-10-19 14:55:00,22.49,22.55,22.49,22.51,14250.0,14.434,14.4725,14.434,14.4468,14250.0
2005-10-19 15:00:00,22.51,22.51,22.5,22.51,5850.0,14.4468,14.4468,14.4404,14.4468,5850.0
2005-10-19 15:05:00,22.52,22.54,22.52,22.52,7050.0,14.4532,14.466,14.4532,14.4532,7050.0
2005-10-19 15:10:00,22.51,22.53,22.5,22.5,5250.0,14.4468,14.4596,14.4404,14.4404,5250.0
2005-10-19 15:15:00,22.51,22.53,22.51,22.51,9150.0,14.4468,14.4596,14.4468,14.4468,9150.0
2005-10-19 15:20:00,22.51,22.52,22.51,22.52,9150.0,14.4468,14.4532,14.4468,14.4532,9150.0
2005-10-19 15:25:00,22.53,22.54,22.53,22.53,12600.0,14.4596,14.466,14.4596,14.4596,12600.0
2005-10-19 15:30:00,22.53,22.54,22.53,22.54,3150.0,14.4596,14.466,14.4596,14.466,3150.0
2005-10-19 15:35:00,22.54,22.59,22.54,22.57,19200.0,14.466,14.4981,14.466,14.4853,19200.0
2005-10-19 15:40:00,22.57,22.59,22.57,22.58,4650.0,14.4853,14.4981,14.4853,14.4917,4650.0
2005-10-19 15:45:00,22.58,22.61,22.57,22.57,15900.0,14.4917,14.511,14.4853,14.4853,15900.0
2005-10-19 15:50:00,22.58,22.58,22.57,22.57,20250.0,14.4917,14.4917,14.4853,14.4853,20250.0
2005-10-19 15:55:00,22.57,22.57,22.56,22.56,24300.0,14.4853,14.4853,14.4789,14.4789,24300.0
2005-10-20 09:35:00,22.53,22.53,22.34,22.34,9900.0,14.4596,14.4596,14.3377,14.3377,9900.0
2005-10-20 09:40:00,22.34,22.39,22.3,22.39,6150.0,14.3377,14.3698,14.312,14.3698,6150.0
2005-10-20 09:45:00,22.39,22.41,22.33,22.33,5850.0,14.3698,14.3826,14.3313,14.3313,5850.0
2005-10-20 09:50:00,22.31,22.37,22.23,22.35,12000.0,14.3184,14.3569,14.2671,14.3441,12000.0
2005-10-20 09:55:00,22.35,22.37,22.3,22.35,8250.0,14.3441,14.3569,14.312,14.3441,8250.0
2005-10-20 10:00:00,22.38,22.49,22.35,22.49,6600.0,14.3634,14.434,14.3441,14.434,6600.0
2005-10-20 10:05:00,22.49,22.49,22.34,22.34,10350.0,14.434,14.434,14.3377,14.3377,10350.0
2005-10-20 10:10:00,22.37,22.4,22.37,22.39,3600.0,14.3569,14.3762,14.3569,14.3698,3600.0
2005-10-20 10:15:00,22.39,22.5,22.39,22.5,3450.0,14.3698,14.4404,14.3698,14.4404,3450.0
2005-10-20 10:20:00,22.51,22.59,22.51,22.59,8550.0,14.4468,14.4981,14.4468,14.4981,8550.0
2005-10-20 10:25:00,22.59,22.61,22.57,22.57,7950.0,14.4981,14.511,14.4853,14.4853,7950.0
2005-10-20 10:30:00,22.55,22.57,22.55,22.56,11850.0,14.4725,14.4853,14.4725,14.4789,11850.0
2005-10-20 10:35:00,22.57,22.57,22.47,22.47,6900.0,14.4853,14.4853,14.4211,14.4211,6900.0
2005-10-20 10:40:00,22.47,22.47,22.38,22.38,8100.0,14.4211,14.4211,14.3634,14.3634,8100.0
2005-10-20 10:45:00,22.36,22.37,22.31,22.32,7800.0,14.3505,14.3569,14.3184,14.3248,7800.0
2005-10-20 10:50:00,22.31,22.39,22.31,22.35,13500.0,14.3184,14.3698,14.3184,14.3441,13500.0
2005-10-20 10:55:00,22.36,22.38,22.34,22.34,8850.0,14.3505,14.3634,14.3377,14.3377,8850.0
2005-10-20 11:00:00,22.34,22.34,22.33,22.33,3300.0,14.3377,14.3377,14.3313,14.3313,3300.0
2005-10-20 11:05:00,22.33,22.35,22.33,22.35,5250.0,14.3313,14.3441,14.3313,14.3441,5250.0
2005-10-20 11:10:00,22.34,22.34,22.3,22.3,3750.0,14.3377,14.3377,14.312,14.312,3750.0
2005-10-20 11:15:00,22.3,22.3,22.27,22.27,8400.0,14.312,14.312,14.2928,14.2928,8400.0
2005-10-20 11:20:00,22.27,22.33,22.27,22.33,11550.0,14.2928,14.3313,14.2928,14.3313,11550.0
2005-10-20 11:25:00,22.35,22.37,22.35,22.37,3600.0,14.3441,14.3569,14.3441,14.3569,3600.0
2005-10-20 11:30:00,22.37,22.39,22.37,22.38,5100.0,14.3569,14.3698,14.3569,14.3634,5100.0
2005-10-20 11:35:00,22.38,22.39,22.38,22.39,5850.0,14.3634,14.3698,14.3634,14.3698,5850.0
2005-10-20 11:40:00,22.4,22.41,22.37,22.38,14250.0,14.3762,14.3826,14.3569,14.3634,14250.0
2005-10-20 11:45:00,22.38,22.39,22.38,22.38,6300.0,14.3634,14.3698,14.3634,14.3634,6300.0
2005-10-20 11:50:00,22.39,22.4,22.39,22.39,6300.0,14.3698,14.3762,14.3698,14.3698,6300.0
2005-10-20 11:55:00,22.39,22.4,22.37,22.37,6900.0,14.3698,14.3762,14.3569,14.3569,6900.0
2005-10-20 12:00:00,22.37,22.41,22.37,22.39,12450.0,14.3569,14.3826,14.3569,14.3698,12450.0
2005-10-20 12:05:00,22.39,22.39,22.33,22.33,7050.0,14.3698,14.3698,14.3313,14.3313,7050.0
2005-10-20 12:10:00,22.3,22.3,22.25,22.25,9150.0,14.312,14.312,14.2799,14.2799,9150.0
2005-10-20 12:15:00,22.25,22.31,22.25,22.31,5400.0,14.2799,14.3184,14.2799,14.3184,5400.0
2005-10-20 12:20:00,22.32,22.33,22.31,22.33,9150.0,14.3248,14.3313,14.3184,14.3313,9150.0
2005-10-20 12:25:00,22.34,22.37,22.34,22.36,7500.0,14.3377,14.3569,14.3377,14.3505,7500.0
2005-10-20 12:30:00,22.36,22.38,22.35,22.37,7200.0,14.3505,14.3634,14.3441,14.3569,7200.0
2005-10-20 12:35:00,22.37,22.41,22.36,22.36,7800.0,14.3569,14.3826,14.3505,14.3505,7800.0
2005-10-20 12:40:00,22.39,22.4,22.37,22.39,3750.0,14.3698,14.3762,14.3569,14.3698,3750.0
2005-10-20 12:45:00,22.41,22.42,22.41,22.42,1950.0,14.3826,14.389,14.3826,14.389,1950.0
2005-10-20 12:50:00,22.42,22.43,22.41,22.41,9150.0,14.389,14.3954,14.3826,14.3826,9150.0
2005-10-20 12:55:00,22.39,22.42,22.37,22.42,4650.0,14.3698,14.389,14.3569,14.389,4650.0
2005-10-20 13:00:00,22.41,22.45,22.41,22.45,9600.0,14.3826,14.4083,14.3826,14.4083,9600.0
2005-10-20 13:05:00,22.44,22.51,22.44,22.51,9750.0,14.4019,14.4468,14.4019,14.4468,9750.0
2005-10-20 13:10:00,22.5,22.53,22.49,22.51,10800.0,14.4404,14.4596,14.434,14.4468,10800.0
2005-10-20 13:15:00,22.5,22.5,22.47,22.5,9450.0,14.4404,14.4404,14.4211,14.4404,9450.0
2005-10-20 13:20:00,22.5,22.51,22.5,22.51,5100.0,14.4404,14.4468,14.4404,14.4468,5100.0
2005-10-20 13:25:00,22.51,22.51,22.48,22.48,12750.0,14.4468,14.4468,14.4275,14.4275,12750.0
2005-10-20 13:30:00,22.48,22.51,22.48,22.51,11850.0,14.4275,14.4468,14.4275,14.4468,11850.0
2005-10-20 13:35:00,22.51,22.52,22.5,22.51,16200.0,14.4468,14.4532,14.4404,14.4468,16200.0
2005-10-20 13:40:00,22.51,22.51,22.51,22.51,5100.0,14.4468,14.4468,14.4468,14.4468,5100.0
2005-10-20 13:45:00,22.52,22.53,22.48,22.49,11100.0,14.4532,14.4596,14.4275,14.434,11100.0
2005-10-20 13:50:00,22.49,22.53,22.49,22.52,7350.0,14.434,14.4596,14.434,14.4532,7350.0
2005-10-20 13:55:00,22.54,22.55,22.51,22.53,8850.0,14.466,14.4725,14.4468,14.4596,8850.0
2005-10-20 14:00:00,22.53,22.54,22.51,22.51,10350.0,14.4596,14.466,14.4468,14.4468,10350.0
2005-10-20 14:05:00,22.51,22.57,22.51,22.52,5700.0,14.4468,14.4853,14.4468,14.4532,5700.0
2005-10-20 14:10:00,22.51,22.51,22.5,22.5,2850.0,14.4468,14.4468,14.4404,14.4404,2850.0
2005-10-20 14:15:00,22.48,22.48,22.45,22.46,4650.0,14.4275,14.4275,14.4083,14.4147,4650.0
2005-10-20 14:20:00,22.46,22.46,22.43,22.43,7050.0,14.4147,14.4147,14.3954,14.3954,7050.0
2005-10-20 14:25:00,22.43,22.45,22.43,22.44,6300.0,14.3954,14.4083,14.3954,14.4019,6300.0
2005-10-20 14:30:00,22.44,22.45,22.43,22.43,5700.0,14.4019,14.4083,14.3954,14.3954,5700.0
2005-10-20 14:35:00,22.43,22.43,22.41,22.41,4200.0,14.3954,14.3954,14.3826,14.3826,4200.0
2005-10-20 14:40:00,22.41,22.44,22.41,22.44,4650.0,14.3826,14.4019,14.3826,14.4019,4650.0
2005-10-20 14:45:00,22.45,22.47,22.45,22.47,8850.0,14.4083,14.4211,14.4083,14.4211,8850.0
2005-10-20 14:50:00,22.44,22.44,22.43,22.43,2250.0,14.4019,14.4019,14.3954,14.3954,2250.0
2005-10-20 14:55:00,22.42,22.42,22.4,22.41,5700.0,14.389,14.389,14.3762,14.3826,5700.0
2005-10-20 15:00:00,22.41,22.43,22.41,22.43,2400.0,14.3826,14.3954,14.3826,14.3954,2400.0
2005-10-20 15:05:00,22.42,22.42,22.41,22.41,4950.0,14.389,14.389,14.3826,14.3826,4950.0
2005-10-20 15:10:00,22.41,22.41,22.37,22.37,10350.0,14.3826,14.3826,14.3569,14.3569,10350.0
2005-10-20 15:15:00,22.35,22.35,22.3,22.31,10500.0,14.3441,14.3441,14.312,14.3184,10500.0
2005-10-20 15:20:00,22.31,22.31,22.26,22.28,10350.0,14.3184,14.3184,14.2863,14.2992,10350.0
2005-10-20 15:25:00,22.3,22.3,22.29,22.29,2100.0,14.312,14.312,14.3056,14.3056,2100.0
2005-10-20 15:30:00,22.29,22.29,22.29,22.29,0.0,14.3056,14.3056,14.3056,14.3056,0.0
2005-10-20 15:35:00,22.29,22.29,22.28,22.29,10050.0,14.3056,14.3056,14.2992,14.3056,10050.0
2005-10-20 15:40:00,22.28,22.28,22.23,22.24,12750.0,14.2992,14.2992,14.2671,14.2735,12750.0
2005-10-20 15:45:00,22.24,22.25,22.24,22.25,2100.0,14.2735,14.2799,14.2735,14.2799,2100.0
2005-10-20 15:50:00,22.26,22.3,22.25,22.3,23400.0,14.2863,14.312,14.2799,14.312,23400.0
2005-10-20 15:55:00,22.31,22.33,22.29,22.31,17850.0,14.3184,14.3313,14.3056,14.3184,17850.0
2005-10-21 09:30:00,22.33,22.33,22.32,22.32,7500.0,14.3313,14.3313,14.3248,14.3248,7500.0
2005-10-21 09:35:00,22.29,22.4,22.29,22.4,5250.0,14.3056,14.3762,14.3056,14.3762,5250.0
2005-10-21 09:40:00,22.38,22.43,22.38,22.43,3900.0,14.3634,14.3954,14.3634,14.3954,3900.0
2005-10-21 09:45:00,22.46,22.57,22.46,22.57,7650.0,14.4147,14.4853,14.4147,14.4853,7650.0
2005-10-21 09:50:00,22.57,22.57,22.51,22.55,10500.0,14.4853,14.4853,14.4468,14.4725,10500.0
2005-10-21 09:55:00,22.51,22.65,22.51,22.65,3900.0,14.4468,14.5366,14.4468,14.5366,3900.0
2005-10-21 10:00:00,22.65,22.67,22.61,22.61,12150.0,14.5366,14.5495,14.511,14.511,12150.0
2005-10-21 10:05:00,22.59,22.59,22.49,22.49,9600.0,14.4981,14.4981,14.434,14.434,9600.0
2005-10-21 10:10:00,22.49,22.58,22.46,22.57,4200.0,14.434,14.4917,14.4147,14.4853,4200.0
2005-10-21 10:15:00,22.6,22.7,22.6,22.7,11400.0,14.5045,14.5687,14.5045,14.5687,11400.0
2005-10-21 10:20:00,22.72,22.76,22.67,22.67,11100.0,14.5816,14.6072,14.5495,14.5495,11100.0
2005-10-21 10:25:00,22.68,22.69,22.66,22.69,6600.0,14.5559,14.5623,14.5431,14.5623,6600.0
2005-10-21 10:30:00,22.69,22.71,22.62,22.62,9300.0,14.5623,14.5751,14.5174,14.5174,9300.0
2005-10-21 10:35:00,22.63,22.63,22.59,22.62,4650.0,14.5238,14.5238,14.4981,14.5174,4650.0
2005-10-21 10:40:00,22.6,22.6,22.56,22.56,3900.0,14.5045,14.5045,14.4789,14.4789,3900.0
2005-10-21 10:45:00,22.53,22.55,22.47,22.47,7200.0,14.4596,14.4725,14.4211,14.4211,7200.0
2005-10-21 10:50:00,22.48,22.5,22.45,22.45,10200.0,14.4275,14.4404,14.4083,14.4083,10200.0
2005-10-21 10:55:00,22.45,22.46,22.45,22.45,2250.0,14.4083,14.4147,14.4083,14.4083,2250.0
2005-10-21 11:00:00,22.45,22.48,22.44,22.44,4650.0,14.4083,14.4275,14.4019,14.4019,4650.0
2005-10-21 11:05:00,22.44,22.44,22.41,22.43,8400.0,14.4019,14.4019,14.3826,14.3954,8400.0
2005-10-21 11:10:00,22.46,22.48,22.46,22.47,3600.0,14.4147,14.4275,14.4147,14.4211,3600.0
2005-10-21 11:15:00,22.46,22.46,22.45,22.45,2850.0,14.4147,14.4147,14.4083,14.4083,2850.0
2005-10-21 11:20:00,22.43,22.45,22.42,22.45,4350.0,14.3954,14.4083,14.389,14.4083,4350.0
2005-10-21 11:25:00,22.45,22.45,22.41,22.41,5400.0,14.4083,14.4083,14.3826,14.3826,5400.0
2005-10-21 11:30:00,22.42,22.42,22.4,22.4,4200.0,14.389,14.389,14.3762,14.3762,4200.0
2005-10-21 11:35:00,22.4,22.41,22.39,22.39,2700.0,14.3762,14.3826,14.3698,14.3698,2700.0
2005-10-21 11:40:00,22.39,22.39,22.31,22.33,5550.0,14.3698,14.3698,14.3184,14.3313,5550.0
2005-10-21 11:45:00,22.34,22.37,22.34,22.36,2700.0,14.3377,14.3569,14.3377,14.3505,2700.0
2005-10-21 11:50:00,22.36,22.39,22.36,22.38,2850.0,14.3505,14.3698,14.3505,14.3634,2850.0
2005-10-21 11:55:00,22.39,22.39,22.37,22.37,7500.0,14.3698,14.3698,14.3569,14.3569,7500.0
2005-10-21 12:00:00,22.37,22.39,22.37,22.39,7950.0,14.3569,14.3698,14.3569,14.3698,7950.0
2005-10-21 12:05:00,22.39,22.45,22.39,22.45,6300.0,14.3698,14.4083,14.3698,14.4083,6300.0
2005-10-21 12:10:00,22.46,22.53,22.45,22.53,11400.0,14.4147,14.4596,14.4083,14.4596,11400.0
2005-10-21 12:15:00,22.52,22.52,22.47,22.48,4650.0,14.4532,14.4532,14.4211,14.4275,4650.0
2005-10-21 12:20:00,22.47,22.51,22.46,22.51,3450.0,14.4211,14.4468,14.4147,14.4468,3450.0
2005-10-21 12:25:00,22.53,22.56,22.51,22.55,6900.0,14.4596,14.4789,14.4468,14.4725,6900.0
2005-10-21 12:30:00,22.51,22.53,22.46,22.46,3000.0,14.4468,14.4596,14.4147,14.4147,3000.0
2005-10-21 12:35:00,22.48,22.5,22.45,22.45,4650.0,14.4275,14.4404,14.4083,14.4083,4650.0
2005-10-21 12:40:00,22.46,22.49,22.45,22.47,3300.0,14.4147,14.434,14.4083,14.4211,3300.0
2005-10-21 12:45:00,22.49,22.51,22.49,22.49,4050.0,14.434,14.4468,14.434,14.434,4050.0
2005-10-21 12:50:00,22.47,22.57,22.46,22.57,8400.0,14.4211,14.4853,14.4147,14.4853,8400.0
2005-10-21 12:55:00,22.57,22.57,22.57,22.57,3300.0,14.4853,14.4853,14.4853,14.4853,3300.0
2005-10-21 13:00:00,22.59,22.6,22.55,22.57,5700.0,14.4981,14.5045,14.4725,14.4853,5700.0
2005-10-21 13:05:00,22.55,22.57,22.53,22.53,5100.0,14.4725,14.4853,14.4596,14.4596,5100.0
2005-10-21 13:10:00,22.52,22.52,22.49,22.49,2850.0,14.4532,14.4532,14.434,14.434,2850.0
2005-10-21 13:15:00,22.49,22.53,22.49,22.51,2550.0,14.434,14.4596,14.434,14.4468,2550.0
2005-10-21 13:20:00,22.53,22.55,22.51,22.55,3450.0,14.4596,14.4725,14.4468,14.4725,3450.0
2005-10-21 13:25:00,22.55,22.59,22.55,22.57,6000.0,14.4725,14.4981,14.4725,14.4853,6000.0
2005-10-21 13:30:00,22.57,22.66,22.57,22.61,6300.0,14.4853,14.5431,14.4853,14.511,6300.0
2005-10-21 13:35:00,22.61,22.61,22.59,22.59,4500.0,14.511,14.511,14.4981,14.4981,4500.0
2005-10-21 13:40:00,22.6,22.6,22.58,22.58,1500.0,14.5045,14.5045,14.4917,14.4917,1500.0
2005-10-21 13:45:00,22.58,22.61,22.56,22.6,3150.0,14.4917,14.511,14.4789,14.5045,3150.0
2005-10-21 13:50:00,22.6,22.6,22.55,22.55,3450.0,14.5045,14.5045,14.4725,14.4725,3450.0
2005-10-21 13:55:00,22.53,22.56,22.51,22.55,10650.0,14.4596,14.4789,14.4468,14.4725,10650.0
2005-10-21 14:00:00,22.54,22.56,22.53,22.54,3150.0,14.466,14.4789,14.4596,14.466,3150.0
2005-10-21 14:05:00,22.55,22.57,22.53,22.53,9000.0,14.4725,14.4853,14.4596,14.4596,9000.0
2005-10-21 14:10:00,22.54,22.58,22.54,22.57,6750.0,14.466,14.4917,14.466,14.4853,6750.0
2005-10-21 14:15:00,22.57,22.59,22.56,22.56,3150.0,14.4853,14.4981,14.4789,14.4789,3150.0
2005-10-21 14:20:00,22.56,22.56,22.56,22.56,900.0,14.4789,14.4789,14.4789,14.4789,900.0
2005-10-21 14:25:00,22.56,22.56,22.55,22.55,9750.0,14.4789,14.4789,14.4725,14.4725,9750.0
2005-10-21 14:30:00,22.55,22.59,22.55,22.57,5400.0,14.4725,14.4981,14.4725,14.4853,5400.0
2005-10-21 14:35:00,22.56,22.57,22.55,22.55,4350.0,14.4789,14.4853,14.4725,14.4725,4350.0
2005-10-21 14:40:00,22.55,22.56,22.55,22.55,4350.0,14.4725,14.4789,14.4725,14.4725,4350.0
2005-10-21 14:45:00,22.55,22.58,22.55,22.56,5550.0,14.4725,14.4917,14.4725,14.4789,5550.0
2005-10-21 14:50:00,22.56,22.57,22.55,22.57,3000.0,14.4789,14.4853,14.4725,14.4853,3000.0
2005-10-21 14:55:00,22.57,22.57,22.57,22.57,4200.0,14.4853,14.4853,14.4853,14.4853,4200.0
2005-10-21 15:00:00,22.57,22.57,22.52,22.55,4650.0,14.4853,14.4853,14.4532,14.4725,4650.0
2005-10-21 15:05:00,22.55,22.55,22.49,22.5,7500.0,14.4725,14.4725,14.434,14.4404,7500.0
2005-10-21 15:10:00,22.49,22.51,22.49,22.51,9300.0,14.434,14.4468,14.434,14.4468,9300.0
2005-10-21 15:15:00,22.53,22.59,22.51,22.59,19050.0,14.4596,14.4981,14.4468,14.4981,19050.0
2005-10-21 15:20:00,22.59,22.59,22.57,22.57,6600.0,14.4981,14.4981,14.4853,14.4853,6600.0
2005-10-21 15:25:00,22.58,22.63,22.58,22.61,8250.0,14.4917,14.5238,14.4917,14.511,8250.0
2005-10-21 15:30:00,22.61,22.61,22.57,22.58,3450.0,14.511,14.511,14.4853,14.4917,3450.0
2005-10-21 15:35:00,22.57,22.58,22.57,22.57,7500.0,14.4853,14.4917,14.4853,14.4853,7500.0
2005-10-21 15:40:00,22.57,22.57,22.53,22.55,10800.0,14.4853,14.4853,14.4596,14.4725,10800.0
2005-10-21 15:45:00,22.57,22.62,22.57,22.61,4650.0,14.4853,14.5174,14.4853,14.511,4650.0
2005-10-21 15:50:00,22.63,22.63,22.57,22.57,10950.0,14.5238,14.5238,14.4853,14.4853,10950.0
2005-10-21 15:55:00,22.57,22.57,22.57,22.57,5700.0,14.4853,14.4853,14.4853,14.4853,5700.0
2005-10-24 09:30:00,22.65,22.69,22.65,22.69,13500.0,14.5366,14.5623,14.5366,14.5623,13500.0
2005-10-24 09:35:00,22.76,22.91,22.76,22.91,15000.0,14.6072,14.7035,14.6072,14.7035,15000.0
2005-10-24 09:40:00,22.93,23.13,22.91,23.09,15000.0,14.7163,14.8447,14.7035,14.819,15000.0
2005-10-24 09:45:00,23.09,23.1,23.01,23.03,13650.0,14.819,14.8254,14.7677,14.7805,13650.0
2005-10-24 09:50:00,23.07,23.07,23.01,23.01,10350.0,14.8062,14.8062,14.7677,14.7677,10350.0
2005-10-24 09:55:00,23.01,23.01,22.97,22.97,5700.0,14.7677,14.7677,14.742,14.742,5700.0
2005-10-24 10:00:00,22.97,23.03,22.95,23.03,16050.0,14.742,14.7805,14.7292,14.7805,16050.0
2005-10-24 10:05:00,23.03,23.03,22.95,22.95,7500.0,14.7805,14.7805,14.7292,14.7292,7500.0
2005-10-24 10:10:00,22.95,23.03,22.95,23.01,16200.0,14.7292,14.7805,14.7292,14.7677,16200.0
2005-10-24 10:15:00,23.03,23.07,23.03,23.06,18600.0,14.7805,14.8062,14.7805,14.7998,18600.0
2005-10-24 10:20:00,23.06,23.12,23.06,23.12,9600.0,14.7998,14.8383,14.7998,14.8383,9600.0
2005-10-24 10:25:00,23.11,23.13,23.09,23.09,29250.0,14.8319,14.8447,14.819,14.819,29250.0
2005-10-24 10:30:00,23.07,23.11,23.07,23.11,28500.0,14.8062,14.8319,14.8062,14.8319,28500.0
2005-10-24 10:35:00,23.14,23.14,23.09,23.09,15600.0,14.8511,14.8511,14.819,14.819,15600.0
2005-10-24 10:40:00,23.09,23.1,23.07,23.1,17700.0,14.819,14.8254,14.8062,14.8254,17700.0
2005-10-24 10:45:00,23.12,23.13,23.1,23.11,6150.0,14.8383,14.8447,14.8254,14.8319,6150.0
2005-10-24 10:50:00,23.13,23.14,23.1,23.13,12300.0,14.8447,14.8511,14.8254,14.8447,12300.0
2005-10-24 10:55:00,23.14,23.17,23.14,23.16,9300.0,14.8511,14.8704,14.8511,14.864,9300.0
2005-10-24 11:00:00,23.16,23.17,23.16,23.17,15000.0,14.864,14.8704,14.864,14.8704,15000.0
2005-10-24 11:05:00,23.16,23.17,23.15,23.15,2850.0,14.864,14.8704,14.8575,14.8575,2850.0
2005-10-24 11:10:00,23.15,23.15,23.13,23.15,7350.0,14.8575,14.8575,14.8447,14.8575,7350.0
2005-10-24 11:15:00,23.15,23.26,23.15,23.26,12750.0,14.8575,14.9281,14.8575,14.9281,12750.0
2005-10-24 11:20:00,23.26,23.27,23.23,23.25,9150.0,14.9281,14.9346,14.9089,14.9217,9150.0
2005-10-24 11:25:00,23.25,23.29,23.25,23.29,8100.0,14.9217,14.9474,14.9217,14.9474,8100.0
2005-10-24 11:30:00,23.33,23.37,23.32,23.35,14100.0,14.9731,14.9987,14.9666,14.9859,14100.0
2005-10-24 11:35:00,23.33,23.33,23.3,23.3,14850.0,14.9731,14.9731,14.9538,14.9538,14850.0
2005-10-24 11:40:00,23.3,23.3,23.27,23.27,5700.0,14.9538,14.9538,14.9346,14.9346,5700.0
2005-10-24 11:45:00,23.27,23.27,23.24,23.25,11700.0,14.9346,14.9346,14.9153,14.9217,11700.0
2005-10-24 11:50:00,23.25,23.25,23.23,23.23,5250.0,14.9217,14.9217,14.9089,14.9089,5250.0
2005-10-24 11:55:00,23.23,23.23,23.21,23.23,5250.0,14.9089,14.9089,14.896,14.9089,5250.0
2005-10-24 12:00:00,23.23,23.23,23.21,23.21,5250.0,14.9089,14.9089,14.896,14.896,5250.0
2005-10-24 12:05:00,23.22,23.29,23.22,23.28,12150.0,14.9025,14.9474,14.9025,14.941,12150.0
2005-10-24 12:10:00,23.32,23.33,23.28,23.28,6450.0,14.9666,14.9731,14.941,14.941,6450.0
2005-10-24 12:15:00,23.28,23.29,23.27,23.27,4800.0,14.941,14.9474,14.9346,14.9346,4800.0
2005-10-24 12:20:00,23.28,23.28,23.25,23.27,3150.0,14.941,14.941,14.9217,14.9346,3150.0
2005-10-24 12:25:00,23.28,23.3,23.27,23.27,11100.0,14.941,14.9538,14.9346,14.9346,11100.0
2005-10-24 12:30:00,23.28,23.28,23.27,23.27,4500.0,14.941,14.941,14.9346,14.9346,4500.0
2005-10-24 12:35:00,23.27,23.27,23.23,23.25,7800.0,14.9346,14.9346,14.9089,14.9217,7800.0
2005-10-24 12:40:00,23.24,23.26,23.22,23.22,8100.0,14.9153,14.9281,14.9025,14.9025,8100.0
2005-10-24 12:45:00,23.21,23.21,23.19,23.19,9450.0,14.896,14.896,14.8832,14.8832,9450.0
2005-10-24 12:50:00,23.19,23.19,23.19,23.19,3600.0,14.8832,14.8832,14.8832,14.8832,3600.0
2005-10-24 12:55:00,23.19,23.19,23.17,23.17,3900.0,14.8832,14.8832,14.8704,14.8704,3900.0
2005-10-24 13:00:00,23.17,23.18,23.15,23.15,13800.0,14.8704,14.8768,14.8575,14.8575,13800.0
2005-10-24 13:05:00,23.15,23.19,23.12,23.19,14850.0,14.8575,14.8832,14.8383,14.8832,14850.0
2005-10-24 13:10:00,23.19,23.23,23.19,23.23,8100.0,14.8832,14.9089,14.8832,14.9089,8100.0
2005-10-24 13:15:00,23.23,23.24,23.18,23.19,4500.0,14.9089,14.9153,14.8768,14.8832,4500.0
2005-10-24 13:20:00,23.19,23.24,23.17,23.22,14250.0,14.8832,14.9153,14.8704,14.9025,14250.0
2005-10-24 13:25:00,23.23,23.24,23.23,23.23,3450.0,14.9089,14.9153,14.9089,14.9089,3450.0
2005-10-24 13:30:00,23.24,23.26,23.23,23.25,8550.0,14.9153,14.9281,14.9089,14.9217,8550.0
2005-10-24 13:35:00,23.25,23.26,23.23,23.23,8550.0,14.9217,14.9281,14.9089,14.9089,8550.0
2005-10-24 13:40:00,23.24,23.33,23.24,23.31,33900.0,14.9153,14.9731,14.9153,14.9602,33900.0
2005-10-24 13:45:00,23.31,23.31,23.23,23.23,13800.0,14.9602,14.9602,14.9089,14.9089,13800.0
2005-10-24 13:50:00,23.23,23.25,23.23,23.25,6150.0,14.9089,14.9217,14.9089,14.9217,6150.0
2005-10-24 13:55:00,23.25,23.31,23.25,23.31,9900.0,14.9217,14.9602,14.9217,14.9602,9900.0
2005-10-24 14:00:00,23.31,23.33,23.29,23.33,10650.0,14.9602,14.9731,14.9474,14.9731,10650.0
2005-10-24 14:05:00,23.3,23.31,23.27,23.28,7200.0,14.9538,14.9602,14.9346,14.941,7200.0
2005-10-24 14:10:00,23.28,23.3,23.27,23.29,6150.0,14.941,14.9538,14.9346,14.9474,6150.0
2005-10-24 14:15:00,23.29,23.3,23.28,23.3,7050.0,14.9474,14.9538,14.941,14.9538,7050.0
2005-10-24 14:20:00,23.3,23.31,23.29,23.31,3150.0,14.9538,14.9602,14.9474,14.9602,3150.0
2005-10-24 14:25:00,23.31,23.31,23.29,23.29,20250.0,14.9602,14.9602,14.9474,14.9474,20250.0
2005-10-24 14:30:00,23.3,23.3,23.28,23.28,6900.0,14.9538,14.9538,14.941,14.941,6900.0
2005-10-24 14:35:00,23.27,23.28,23.27,23.27,5850.0,14.9346,14.941,14.9346,14.9346,5850.0
2005-10-24 14:40:00,23.28,23.28,23.26,23.27,11250.0,14.941,14.941,14.9281,14.9346,11250.0
2005-10-24 14:45:00,23.28,23.28,23.26,23.27,9900.0,14.941,14.941,14.9281,14.9346,9900.0
2005-10-24 14:50:00,23.26,23.26,23.22,23.22,11100.0,14.9281,14.9281,14.9025,14.9025,11100.0
2005-10-24 14:55:00,23.22,23.23,23.13,23.13,22200.0,14.9025,14.9089,14.8447,14.8447,22200.0
2005-10-24 15:00:00,23.15,23.25,23.15,23.23,18750.0,14.8575,14.9217,14.8575,14.9089,18750.0
2005-10-24 15:05:00,23.23,23.25,23.23,23.25,8850.0,14.9089,14.9217,14.9089,14.9217,8850.0
2005-10-24 15:10:00,23.24,23.27,23.23,23.26,9300.0,14.9153,14.9346,14.9089,14.9281,9300.0
2005-10-24 15:15:00,23.26,23.26,23.23,23.23,7050.0,14.9281,14.9281,14.9089,14.9089,7050.0
2005-10-24 15:20:00,23.23,23.23,23.19,23.19,9900.0,14.9089,14.9089,14.8832,14.8832,9900.0
2005-10-24 15:25:00,23.19,23.19,23.16,23.17,12450.0,14.8832,14.8832,14.864,14.8704,12450.0
2005-10-24 15:30:00,23.16,23.19,23.16,23.17,9600.0,14.864,14.8832,14.864,14.8704,9600.0
2005-10-24 15:35:00,23.17,23.2,23.15,23.18,14250.0,14.8704,14.8896,14.8575,14.8768,14250.0
2005-10-24 15:40:00,23.18,23.19,23.15,23.15,17250.0,14.8768,14.8832,14.8575,14.8575,17250.0
2005-10-24 15:45:00,23.15,23.21,23.15,23.2,11250.0,14.8575,14.896,14.8575,14.8896,11250.0
2005-10-24 15:50:00,23.21,23.21,23.19,23.2,11700.0,14.896,14.896,14.8832,14.8896,11700.0
2005-10-24 15:55:00,23.19,23.24,23.16,23.21,38250.0,14.8832,14.9153,14.864,14.896,38250.0
2005-10-25 09:30:00,23.15,23.32,23.15,23.32,6000.0,14.8575,14.9666,14.8575,14.9666,6000.0
2005-10-25 09:35:00,23.33,23.34,23.31,23.31,20550.0,14.9731,14.9795,14.9602,14.9602,20550.0
2005-10-25 09:40:00,23.31,23.32,23.28,23.29,4050.0,14.9602,14.9666,14.941,14.9474,4050.0
2005-10-25 09:45:00,23.27,23.28,23.25,23.25,8850.0,14.9346,14.941,14.9217,14.9217,8850.0
2005-10-25 09:50:00,23.23,23.23,23.2,23.2,6300.0,14.9089,14.9089,14.8896,14.8896,6300.0
2005-10-25 09:55:00,23.19,23.21,23.17,23.21,750.0,14.8832,14.896,14.8704,14.896,750.0
2005-10-25 10:00:00,23.21,23.25,23.2,23.25,4200.0,14.896,14.9217,14.8896,14.9217,4200.0
2005-10-25 10:05:00,23.24,23.25,23.22,23.25,3300.0,14.9153,14.9217,14.9025,14.9217,3300.0
2005-10-25 10:10:00,23.25,23.31,23.24,23.31,7200.0,14.9217,14.9602,14.9153,14.9602,7200.0
2005-10-25 10:15:00,23.29,23.29,23.22,23.22,4050.0,14.9474,14.9474,14.9025,14.9025,4050.0
2005-10-25 10:20:00,23.23,23.25,23.21,23.23,2250.0,14.9089,14.9217,14.896,14.9089,2250.0
2005-10-25 10:25:00,23.26,23.29,23.24,23.29,6300.0,14.9281,14.9474,14.9153,14.9474,6300.0
2005-10-25 10:30:00,23.3,23.3,23.28,23.29,16200.0,14.9538,14.9538,14.941,14.9474,16200.0
2005-10-25 10:35:00,23.29,23.29,23.27,23.27,14850.0,14.9474,14.9474,14.9346,14.9346,14850.0
2005-10-25 10:40:00,23.27,23.27,23.25,23.26,1350.0,14.9346,14.9346,14.9217,14.9281,1350.0
2005-10-25 10:45:00,23.26,23.26,23.24,23.25,2400.0,14.9281,14.9281,14.9153,14.9217,2400.0
2005-10-25 10:50:00,23.25,23.25,23.2,23.23,7350.0,14.9217,14.9217,14.8896,14.9089,7350.0
2005-10-25 10:55:00,23.22,23.22,23.18,23.18,5700.0,14.9025,14.9025,14.8768,14.8768,5700.0
2005-10-25 11:00:00,23.18,23.18,23.16,23.17,4800.0,14.8768,14.8768,14.864,14.8704,4800.0
2005-10-25 11:05:00,23.15,23.16,23.15,23.15,2550.0,14.8575,14.864,14.8575,14.8575,2550.0
2005-10-25 11:10:00,23.15,23.15,23.14,23.14,5700.0,14.8575,14.8575,14.8511,14.8511,5700.0
2005-10-25 11:15:00,23.14,23.14,23.11,23.12,4050.0,14.8511,14.8511,14.8319,14.8383,4050.0
2005-10-25 11:20:00,23.11,23.11,23.04,23.05,4950.0,14.8319,14.8319,14.7869,14.7934,4950.0
2005-10-25 11:25:00,23.05,23.06,23.05,23.06,2550.0,14.7934,14.7998,14.7934,14.7998,2550.0
2005-10-25 11:30:00,23.06,23.07,23.05,23.05,5250.0,14.7998,14.8062,14.7934,14.7934,5250.0
2005-10-25 11:35:00,23.05,23.05,23.05,23.05,3600.0,14.7934,14.7934,14.7934,14.7934,3600.0
2005-10-25 11:40:00,23.05,23.11,23.05,23.11,3450.0,14.7934,14.8319,14.7934,14.8319,3450.0
2005-10-25 11:45:00,23.1,23.11,23.1,23.1,4050.0,14.8254,14.8319,14.8254,14.8254,4050.0
2005-10-25 11:50:00,23.09,23.09,23.08,23.08,4350.0,14.819,14.819,14.8126,14.8126,4350.0
2005-10-25 11:55:00,23.08,23.08,23.07,23.07,7950.0,14.8126,14.8126,14.8062,14.8062,7950.0
2005-10-25 12:00:00,23.07,23.11,23.07,23.1,1950.0,14.8062,14.8319,14.8062,14.8254,1950.0
2005-10-25 12:05:00,23.11,23.11,23.1,23.11,1350.0,14.8319,14.8319,14.8254,14.8319,1350.0
2005-10-25 12:10:00,23.11,23.11,23.07,23.07,2850.0,14.8319,14.8319,14.8062,14.8062,2850.0
2005-10-25 12:15:00,23.08,23.09,23.08,23.09,2100.0,14.8126,14.819,14.8126,14.819,2100.0
2005-10-25 12:20:00,23.1,23.1,23.07,23.07,3900.0,14.8254,14.8254,14.8062,14.8062,3900.0
2005-10-25 12:25:00,23.07,23.1,23.07,23.1,6150.0,14.8062,14.8254,14.8062,14.8254,6150.0
2005-10-25 12:30:00,23.1,23.11,23.09,23.11,5550.0,14.8254,14.8319,14.819,14.8319,5550.0
2005-10-25 12:35:00,23.12,23.13,23.1,23.12,9000.0,14.8383,14.8447,14.8254,14.8383,9000.0
2005-10-25 12:40:00,23.09,23.1,23.07,23.09,2550.0,14.819,14.8254,14.8062,14.819,2550.0
2005-10-25 12:45:00,23.08,23.09,23.07,23.07,1650.0,14.8126,14.819,14.8062,14.8062,1650.0
2005-10-25 12:50:00,23.07,23.07,23.06,23.06,1350.0,14.8062,14.8062,14.7998,14.7998,1350.0
2005-10-25 12:55:00,23.05,23.06,23.05,23.06,450.0,14.7934,14.7998,14.7934,14.7998,450.0
2005-10-25 13:00:00,23.06,23.06,23.05,23.05,2550.0,14.7998,14.7998,14.7934,14.7934,2550.0
2005-10-25 13:05:00,23.06,23.07,23.05,23.05,1650.0,14.7998,14.8062,14.7934,14.7934,1650.0
2005-10-25 13:10:00,23.05,23.07,23.04,23.07,1800.0,14.7934,14.8062,14.7869,14.8062,1800.0
2005-10-25 13:15:00,23.05,23.05,23.05,23.05,1200.0,14.7934,14.7934,14.7934,14.7934,1200.0
2005-10-25 13:20:00,23.05,23.06,23.05,23.05,1350.0,14.7934,14.7998,14.7934,14.7934,1350.0
2005-10-25 13:25:00,23.07,23.08,23.07,23.07,1800.0,14.8062,14.8126,14.8062,14.8062,1800.0
2005-10-25 13:30:00,23.08,23.08,23.05,23.05,5250.0,14.8126,14.8126,14.7934,14.7934,5250.0
2005-10-25 13:35:00,23.06,23.07,23.05,23.07,6300.0,14.7998,14.8062,14.7934,14.8062,6300.0
2005-10-25 13:40:00,23.07,23.07,23.03,23.03,4200.0,14.8062,14.8062,14.7805,14.7805,4200.0
2005-10-25 13:45:00,23.03,23.03,23.01,23.01,900.0,14.7805,14.7805,14.7677,14.7677,900.0
2005-10-25 13:50:00,23.01,23.02,23.01,23.02,3300.0,14.7677,14.7741,14.7677,14.7741,3300.0
2005-10-25 13:55:00,23.03,23.03,23.03,23.03,1200.0,14.7805,14.7805,14.7805,14.7805,1200.0
2005-10-25 14:00:00,23.01,23.04,23.01,23.03,3450.0,14.7677,14.7869,14.7677,14.7805,3450.0
2005-10-25 14:05:00,23.04,23.04,23.0,23.0,2250.0,14.7869,14.7869,14.7613,14.7613,2250.0
2005-10-25 14:10:00,22.99,23.03,22.99,23.03,2550.0,14.7548,14.7805,14.7548,14.7805,2550.0
2005-10-25 14:15:00,23.05,23.05,23.05,23.05,3150.0,14.7934,14.7934,14.7934,14.7934,3150.0
2005-10-25 14:20:00,23.06,23.13,23.06,23.13,4500.0,14.7998,14.8447,14.7998,14.8447,4500.0
2005-10-25 14:25:00,23.13,23.13,23.11,23.11,8250.0,14.8447,14.8447,14.8319,14.8319,8250.0
2005-10-25 14:30:00,23.12,23.12,23.09,23.11,5850.0,14.8383,14.8383,14.819,14.8319,5850.0
2005-10-25 14:35:00,23.11,23.13,23.08,23.12,8400.0,14.8319,14.8447,14.8126,14.8383,8400.0
2005-10-25 14:40:00,23.11,23.12,23.1,23.1,6000.0,14.8319,14.8383,14.8254,14.8254,6000.0
2005-10-25 14:45:00,23.1,23.1,23.07,23.1,12300.0,14.8254,14.8254,14.8062,14.8254,12300.0
2005-10-25 14:50:00,23.09,23.13,23.09,23.13,7500.0,14.819,14.8447,14.819,14.8447,7500.0
2005-10-25 14:55:00,23.13,23.13,23.09,23.09,4200.0,14.8447,14.8447,14.819,14.819,4200.0
2005-10-25 15:00:00,23.09,23.09,23.08,23.08,3600.0,14.819,14.819,14.8126,14.8126,3600.0
2005-10-25 15:05:00,23.08,23.08,23.06,23.07,4950.0,14.8126,14.8126,14.7998,14.8062,4950.0
2005-10-25 15:10:00,23.07,23.09,23.06,23.08,2850.0,14.8062,14.819,14.7998,14.8126,2850.0
2005-10-25 15:15:00,23.07,23.07,23.01,23.02,5100.0,14.8062,14.8062,14.7677,14.7741,5100.0
2005-10-25 15:20:00,23.01,23.04,23.01,23.04,6900.0,14.7677,14.7869,14.7677,14.7869,6900.0
2005-10-25 15:25:00,23.05,23.07,23.05,23.06,9450.0,14.7934,14.8062,14.7934,14.7998,9450.0
2005-10-25 15:30:00,23.07,23.07,23.03,23.03,2100.0,14.8062,14.8062,14.7805,14.7805,2100.0
2005-10-25 15:35:00,23.04,23.05,23.01,23.05,13350.0,14.7869,14.7934,14.7677,14.7934,13350.0
2005-10-25 15:40:00,23.06,23.1,23.06,23.09,10050.0,14.7998,14.8254,14.7998,14.819,10050.0
2005-10-25 15:45:00,23.09,23.12,23.07,23.07,6450.0,14.819,14.8383,14.8062,14.8062,6450.0
2005-10-25 15:50:00,23.06,23.06,23.03,23.05,12450.0,14.7998,14.7998,14.7805,14.7934,12450.0
2005-10-25 15:55:00,23.04,23.08,23.04,23.07,9750.0,14.7869,14.8126,14.7869,14.8062,9750.0
2005-10-26 09:35:00,22.89,22.89,22.83,22.84,18600.0,14.6907,14.6907,14.6522,14.6586,18600.0
2005-10-26 09:40:00,22.85,22.87,22.84,22.87,3150.0,14.665,14.6778,14.6586,14.6778,3150.0
2005-10-26 09:45:00,22.9,23.04,22.9,23.03,3600.0,14.6971,14.7869,14.6971,14.7805,3600.0
2005-10-26 09:50:00,23.03,23.03,23.01,23.01,4800.0,14.7805,14.7805,14.7677,14.7677,4800.0
2005-10-26 09:55:00,22.96,23.05,22.95,23.05,8100.0,14.7356,14.7934,14.7292,14.7934,8100.0
2005-10-26 10:00:00,23.04,23.07,23.03,23.03,8550.0,14.7869,14.8062,14.7805,14.7805,8550.0
2005-10-26 10:05:00,23.06,23.11,23.06,23.1,27000.0,14.7998,14.8319,14.7998,14.8254,27000.0
2005-10-26 10:10:00,23.13,23.2,23.13,23.2,10500.0,14.8447,14.8896,14.8447,14.8896,10500.0
2005-10-26 10:15:00,23.21,23.23,23.2,23.21,3150.0,14.896,14.9089,14.8896,14.896,3150.0
2005-10-26 10:20:00,23.22,23.27,23.22,23.23,13200.0,14.9025,14.9346,14.9025,14.9089,13200.0
2005-10-26 10:25:00,23.25,23.3,23.25,23.3,5250.0,14.9217,14.9538,14.9217,14.9538,5250.0
2005-10-26 10:30:00,23.3,23.32,23.25,23.25,6600.0,14.9538,14.9666,14.9217,14.9217,6600.0
2005-10-26 10:35:00,23.25,23.25,23.17,23.19,14100.0,14.9217,14.9217,14.8704,14.8832,14100.0
2005-10-26 10:40:00,23.17,23.2,23.16,23.19,5850.0,14.8704,14.8896,14.864,14.8832,5850.0
2005-10-26 10:45:00,23.19,23.2,23.17,23.2,4200.0,14.8832,14.8896,14.8704,14.8896,4200.0
2005-10-26 10:50:00,23.2,23.24,23.19,23.22,3750.0,14.8896,14.9153,14.8832,14.9025,3750.0
2005-10-26 10:55:00,23.22,23.24,23.22,23.22,3600.0,14.9025,14.9153,14.9025,14.9025,3600.0
2005-10-26 11:00:00,23.21,23.21,23.12,23.14,4050.0,14.896,14.896,14.8383,14.8511,4050.0
2005-10-26 11:05:00,23.15,23.15,23.1,23.15,8550.0,14.8575,14.8575,14.8254,14.8575,8550.0
2005-10-26 11:10:00,23.15,23.17,23.13,23.13,8850.0,14.8575,14.8704,14.8447,14.8447,8850.0
2005-10-26 11:15:00,23.13,23.13,23.07,23.07,4500.0,14.8447,14.8447,14.8062,14.8062,4500.0
2005-10-26 11:20:00,23.07,23.08,23.04,23.05,4350.0,14.8062,14.8126,14.7869,14.7934,4350.0
2005-10-26 11:25:00,23.05,23.07,23.05,23.05,9000.0,14.7934,14.8062,14.7934,14.7934,9000.0
2005-10-26 11:30:00,23.04,23.04,23.01,23.02,5400.0,14.7869,14.7869,14.7677,14.7741,5400.0
2005-10-26 11:35:00,23.03,23.05,23.03,23.04,3300.0,14.7805,14.7934,14.7805,14.7869,3300.0
2005-10-26 11:40:00,23.05,23.05,23.01,23.01,2550.0,14.7934,14.7934,14.7677,14.7677,2550.0
2005-10-26 11:45:00,23.0,23.03,22.99,23.02,4350.0,14.7613,14.7805,14.7548,14.7741,4350.0
2005-10-26 11:50:00,23.02,23.03,22.98,23.01,3900.0,14.7741,14.7805,14.7484,14.7677,3900.0
2005-10-26 11:55:00,23.01,23.01,22.97,22.97,3450.0,14.7677,14.7677,14.742,14.742,3450.0
2005-10-26 12:00:00,22.98,23.05,22.97,23.01,10800.0,14.7484,14.7934,14.742,14.7677,10800.0
2005-10-26 12:05:00,23.01,23.02,22.99,23.02,3750.0,14.7677,14.7741,14.7548,14.7741,3750.0
2005-10-26 12:10:00,23.01,23.02,22.98,23.0,3000.0,14.7677,14.7741,14.7484,14.7613,3000.0
2005-10-26 12:15:00,23.01,23.03,23.0,23.01,3150.0,14.7677,14.7805,14.7613,14.7677,3150.0
2005-10-26 12:20:00,23.02,23.03,23.02,23.03,3750.0,14.7741,14.7805,14.7741,14.7805,3750.0
2005-10-26 12:25:00,23.03,23.05,23.02,23.03,6150.0,14.7805,14.7934,14.7741,14.7805,6150.0
2005-10-26 12:30:00,23.03,23.03,23.01,23.01,3600.0,14.7805,14.7805,14.7677,14.7677,3600.0
2005-10-26 12:35:00,23.01,23.01,22.99,23.01,3600.0,14.7677,14.7677,14.7548,14.7677,3600.0
2005-10-26 12:40:00,23.0,23.0,22.92,22.92,3300.0,14.7613,14.7613,14.7099,14.7099,3300.0
2005-10-26 12:45:00,22.93,22.93,22.91,22.93,4050.0,14.7163,14.7163,14.7035,14.7163,4050.0
2005-10-26 12:50:00,22.93,22.93,22.93,22.93,1200.0,14.7163,14.7163,14.7163,14.7163,1200.0
2005-10-26 12:55:00,22.93,22.95,22.93,22.95,3000.0,14.7163,14.7292,14.7163,14.7292,3000.0
2005-10-26 13:00:00,22.93,22.94,22.93,22.93,3000.0,14.7163,14.7228,14.7163,14.7163,3000.0
2005-10-26 13:05:00,22.93,22.94,22.92,22.93,2400.0,14.7163,14.7228,14.7099,14.7163,2400.0
2005-10-26 13:10:00,22.93,22.95,22.91,22.91,3450.0,14.7163,14.7292,14.7035,14.7035,3450.0
2005-10-26 13:15:00,22.9,22.91,22.89,22.89,3450.0,14.6971,14.7035,14.6907,14.6907,3450.0
2005-10-26 13:20:00,22.89,22.89,22.85,22.87,4650.0,14.6907,14.6907,14.665,14.6778,4650.0
2005-10-26 13:25:00,22.87,22.87,22.85,22.87,1650.0,14.6778,14.6778,14.665,14.6778,1650.0
2005-10-26 13:30:00,22.87,22.87,22.84,22.84,3300.0,14.6778,14.6778,14.6586,14.6586,3300.0
2005-10-26 13:35:00,22.82,22.83,22.81,22.81,3000.0,14.6457,14.6522,14.6393,14.6393,3000.0
2005-10-26 13:40:00,22.79,22.79,22.75,22.75,10650.0,14.6265,14.6265,14.6008,14.6008,10650.0
2005-10-26 13:45:00,22.73,22.77,22.71,22.77,5100.0,14.588,14.6137,14.5751,14.6137,5100.0
2005-10-26 13:50:00,22.76,22.79,22.76,22.79,3600.0,14.6072,14.6265,14.6072,14.6265,3600.0
2005-10-26 13:55:00,22.79,22.79,22.76,22.77,3750.0,14.6265,14.6265,14.6072,14.6137,3750.0
2005-10-26 14:00:00,22.78,22.83,22.78,22.83,3750.0,14.6201,14.6522,14.6201,14.6522,3750.0
2005-10-26 14:05:00,22.84,22.84,22.81,22.81,2250.0,14.6586,14.6586,14.6393,14.6393,2250.0
2005-10-26 14:10:00,22.81,22.81,22.79,22.8,4650.0,14.6393,14.6393,14.6265,14.6329,4650.0
2005-10-26 14:15:00,22.8,22.8,22.78,22.78,2250.0,14.6329,14.6329,14.6201,14.6201,2250.0
2005-10-26 14:20:00,22.79,22.83,22.79,22.83,7350.0,14.6265,14.6522,14.6265,14.6522,7350.0
2005-10-26 14:25:00,22.83,22.83,22.77,22.77,4650.0,14.6522,14.6522,14.6137,14.6137,4650.0
2005-10-26 14:30:00,22.77,22.8,22.77,22.79,3900.0,14.6137,14.6329,14.6137,14.6265,3900.0
2005-10-26 14:35:00,22.77,22.77,22.72,22.77,9000.0,14.6137,14.6137,14.5816,14.6137,9000.0
2005-10-26 14:40:00,22.77,22.77,22.75,22.75,9300.0,14.6137,14.6137,14.6008,14.6008,9300.0
2005-10-26 14:45:00,22.75,22.76,22.75,22.75,3750.0,14.6008,14.6072,14.6008,14.6008,3750.0
2005-10-26 14:50:00,22.76,22.77,22.76,22.77,3000.0,14.6072,14.6137,14.6072,14.6137,3000.0
2005-10-26 14:55:00,22.77,22.8,22.77,22.77,4650.0,14.6137,14.6329,14.6137,14.6137,4650.0
2005-10-26 15:00:00,22.76,22.76,22.74,22.75,9900.0,14.6072,14.6072,14.5944,14.6008,9900.0
2005-10-26 15:05:00,22.76,22.79,22.76,22.79,12150.0,14.6072,14.6265,14.6072,14.6265,12150.0
2005-10-26 15:10:00,22.8,22.81,22.79,22.79,7950.0,14.6329,14.6393,14.6265,14.6265,7950.0
2005-10-26 15:15:00,22.79,22.8,22.79,22.8,1950.0,14.6265,14.6329,14.6265,14.6329,1950.0
2005-10-26 15:20:00,22.81,22.81,22.8,22.8,20400.0,14.6393,14.6393,14.6329,14.6329,20400.0
2005-10-26 15:25:00,22.8,22.8,22.79,22.79,3000.0,14.6329,14.6329,14.6265,14.6265,3000.0
2005-10-26 15:30:00,22.79,22.8,22.77,22.77,6150.0,14.6265,14.6329,14.6137,14.6137,6150.0
2005-10-26 15:35:00,22.77,22.78,22.77,22.77,5100.0,14.6137,14.6201,14.6137,14.6137,5100.0
2005-10-26 15:40:00,22.76,22.76,22.73,22.73,11550.0,14.6072,14.6072,14.588,14.588,11550.0
2005-10-26 15:45:00,22.71,22.72,22.71,22.72,7200.0,14.5751,14.5816,14.5751,14.5816,7200.0
2005-10-26 15:50:00,22.72,22.72,22.72,22.72,0.0,14.5816,14.5816,14.5816,14.5816,0.0
2005-10-26 15:55:00,22.72,22.73,22.72,22.73,9900.0,14.5816,14.588,14.5816,14.588,9900.0
2005-10-27 09:35:00,22.63,22.67,22.59,22.6,14550.0,14.5238,14.5495,14.4981,14.5045,14550.0
2005-10-27 09:40:00,22.55,22.57,22.5,22.57,12150.0,14.4725,14.4853,14.4404,14.4853,12150.0
2005-10-27 09:45:00,22.61,22.63,22.59,22.63,5550.0,14.511,14.5238,14.4981,14.5238,5550.0
2005-10-27 09:50:00,22.66,22.75,22.66,22.75,16650.0,14.5431,14.6008,14.5431,14.6008,16650.0
2005-10-27 09:55:00,22.75,22.75,22.75,22.75,3900.0,14.6008,14.6008,14.6008,14.6008,3900.0
2005-10-27 10:00:00,22.77,22.77,22.73,22.75,6600.0,14.6137,14.6137,14.588,14.6008,6600.0
2005-10-27 10:05:00,22.73,22.76,22.71,22.73,17850.0,14.588,14.6072,14.5751,14.588,17850.0
2005-10-27 10:10:00,22.73,22.75,22.73,22.75,12450.0,14.588,14.6008,14.588,14.6008,12450.0
2005-10-27 10:15:00,22.74,22.77,22.73,22.77,16350.0,14.5944,14.6137,14.588,14.6137,16350.0
2005-10-27 10:20:00,22.73,22.77,22.73,22.77,6750.0,14.588,14.6137,14.588,14.6137,6750.0
2005-10-27 10:25:00,22.77,22.77,22.74,22.74,3150.0,14.6137,14.6137,14.5944,14.5944,3150.0
2005-10-27 10:30:00,22.73,22.73,22.72,22.72,2550.0,14.588,14.588,14.5816,14.5816,2550.0
2005-10-27 10:35:00,22.68,22.69,22.67,22.69,13200.0,14.5559,14.5623,14.5495,14.5623,13200.0
2005-10-27 10:40:00,22.7,22.73,22.7,22.73,2400.0,14.5687,14.588,14.5687,14.588,2400.0
2005-10-27 10:45:00,22.73,22.73,22.65,22.65,3150.0,14.588,14.588,14.5366,14.5366,3150.0
2005-10-27 10:50:00,22.65,22.65,22.63,22.65,6600.0,14.5366,14.5366,14.5238,14.5366,6600.0
2005-10-27 10:55:00,22.65,22.69,22.65,22.69,3300.0,14.5366,14.5623,14.5366,14.5623,3300.0
2005-10-27 11:00:00,22.67,22.67,22.65,22.67,4200.0,14.5495,14.5495,14.5366,14.5495,4200.0
2005-10-27 11:05:00,22.67,22.69,22.66,22.69,7500.0,14.5495,14.5623,14.5431,14.5623,7500.0
2005-10-27 11:10:00,22.67,22.68,22.67,22.68,5550.0,14.5495,14.5559,14.5495,14.5559,5550.0
2005-10-27 11:15:00,22.68,22.76,22.68,22.75,6000.0,14.5559,14.6072,14.5559,14.6008,6000.0
2005-10-27 11:20:00,22.74,22.75,22.73,22.73,2400.0,14.5944,14.6008,14.588,14.588,2400.0
2005-10-27 11:25:00,22.74,22.75,22.71,22.73,9000.0,14.5944,14.6008,14.5751,14.588,9000.0
2005-10-27 11:30:00,22.73,22.77,22.73,22.74,7050.0,14.588,14.6137,14.588,14.5944,7050.0
2005-10-27 11:35:00,22.73,22.75,22.72,22.73,5400.0,14.588,14.6008,14.5816,14.588,5400.0
2005-10-27 11:40:00,22.73,22.74,22.73,22.74,3600.0,14.588,14.5944,14.588,14.5944,3600.0
2005-10-27 11:45:00,22.74,22.74,22.71,22.71,4650.0,14.5944,14.5944,14.5751,14.5751,4650.0
2005-10-27 11:50:00,22.71,22.74,22.71,22.73,7050.0,14.5751,14.5944,14.5751,14.588,7050.0
2005-10-27 11:55:00,22.73,22.76,22.73,22.75,4650.0,14.588,14.6072,14.588,14.6008,4650.0
2005-10-27 12:00:00,22.75,22.76,22.75,22.75,4650.0,14.6008,14.6072,14.6008,14.6008,4650.0
2005-10-27 12:05:00,22.75,22.79,22.75,22.79,3000.0,14.6008,14.6265,14.6008,14.6265,3000.0
2005-10-27 12:10:00,22.79,22.81,22.79,22.81,3450.0,14.6265,14.6393,14.6265,14.6393,3450.0
2005-10-27 12:15:00,22.81,22.82,22.81,22.82,3000.0,14.6393,14.6457,14.6393,14.6457,3000.0
2005-10-27 12:20:00,22.82,22.82,22.81,22.81,3900.0,14.6457,14.6457,14.6393,14.6393,3900.0
2005-10-27 12:25:00,22.81,22.81,22.8,22.81,6450.0,14.6393,14.6393,14.6329,14.6393,6450.0
2005-10-27 12:30:00,22.81,22.87,22.81,22.87,8400.0,14.6393,14.6778,14.6393,14.6778,8400.0
2005-10-27 12:35:00,22.87,22.9,22.87,22.89,5100.0,14.6778,14.6971,14.6778,14.6907,5100.0
2005-10-27 12:40:00,22.89,22.9,22.87,22.9,7500.0,14.6907,14.6971,14.6778,14.6971,7500.0
2005-10-27 12:45:00,22.9,22.93,22.89,22.93,6900.0,14.6971,14.7163,14.6907,14.7163,6900.0
2005-10-27 12:50:00,22.94,22.94,22.89,22.91,7650.0,14.7228,14.7228,14.6907,14.7035,7650.0
2005-10-27 12:55:00,22.91,23.0,22.91,22.99,7800.0,14.7035,14.7613,14.7035,14.7548,7800.0
2005-10-27 13:00:00,22.99,22.99,22.98,22.99,1650.0,14.7548,14.7548,14.7484,14.7548,1650.0
2005-10-27 13:05:00,22.96,22.97,22.91,22.93,4650.0,14.7356,14.742,14.7035,14.7163,4650.0
2005-10-27 13:10:00,22.93,22.94,22.89,22.9,5250.0,14.7163,14.7228,14.6907,14.6971,5250.0
2005-10-27 13:15:00,22.9,22.91,22.87,22.87,7950.0,14.6971,14.7035,14.6778,14.6778,7950.0
2005-10-27 13:20:00,22.87,22.88,22.85,22.86,6900.0,14.6778,14.6843,14.665,14.6714,6900.0
2005-10-27 13:25:00,22.86,22.86,22.83,22.83,5850.0,14.6714,14.6714,14.6522,14.6522,5850.0
2005-10-27 13:30:00,22.83,22.86,22.83,22.86,10800.0,14.6522,14.6714,14.6522,14.6714,10800.0
2005-10-27 13:35:00,22.87,22.87,22.85,22.85,8850.0,14.6778,14.6778,14.665,14.665,8850.0
2005-10-27 13:40:00,22.85,22.85,22.81,22.83,5100.0,14.665,14.665,14.6393,14.6522,5100.0
2005-10-27 13:45:00,22.83,22.85,22.83,22.83,750.0,14.6522,14.665,14.6522,14.6522,750.0
2005-10-27 13:50:00,22.83,22.83,22.81,22.81,1200.0,14.6522,14.6522,14.6393,14.6393,1200.0
2005-10-27 13:55:00,22.8,22.83,22.8,22.83,3300.0,14.6329,14.6522,14.6329,14.6522,3300.0
2005-10-27 14:00:00,22.83,22.83,22.82,22.82,2100.0,14.6522,14.6522,14.6457,14.6457,2100.0
2005-10-27 14:05:00,22.82,22.82,22.79,22.81,5700.0,14.6457,14.6457,14.6265,14.6393,5700.0
2005-10-27 14:10:00,22.8,22.81,22.79,22.79,4950.0,14.6329,14.6393,14.6265,14.6265,4950.0
2005-10-27 14:15:00,22.79,22.79,22.77,22.77,2700.0,14.6265,14.6265,14.6137,14.6137,2700.0
2005-10-27 14:20:00,22.77,22.77,22.73,22.75,6000.0,14.6137,14.6137,14.588,14.6008,6000.0
2005-10-27 14:25:00,22.75,22.78,22.73,22.77,20400.0,14.6008,14.6201,14.588,14.6137,20400.0
2005-10-27 14:30:00,22.77,22.77,22.75,22.75,2700.0,14.6137,14.6137,14.6008,14.6008,2700.0
2005-10-27 14:35:00,22.75,22.78,22.75,22.77,7200.0,14.6008,14.6201,14.6008,14.6137,7200.0
2005-10-27 14:40:00,22.77,22.77,22.73,22.77,7950.0,14.6137,14.6137,14.588,14.6137,7950.0
2005-10-27 14:45:00,22.78,22.8,22.77,22.8,7650.0,14.6201,14.6329,14.6137,14.6329,7650.0
2005-10-27 14:50:00,22.79,22.81,22.79,22.81,6900.0,14.6265,14.6393,14.6265,14.6393,6900.0
2005-10-27 14:55:00,22.81,22.83,22.79,22.81,7650.0,14.6393,14.6522,14.6265,14.6393,7650.0
2005-10-27 15:00:00,22.79,22.8,22.76,22.77,11250.0,14.6265,14.6329,14.6072,14.6137,11250.0
2005-10-27 15:05:00,22.77,22.77,22.74,22.74,11550.0,14.6137,14.6137,14.5944,14.5944,11550.0
2005-10-27 15:10:00,22.73,22.74,22.72,22.72,8700.0,14.588,14.5944,14.5816,14.5816,8700.0
2005-10-27 15:15:00,22.72,22.73,22.71,22.73,8100.0,14.5816,14.588,14.5751,14.588,8100.0
2005-10-27 15:20:00,22.73,22.73,22.73,22.73,10200.0,14.588,14.588,14.588,14.588,10200.0
2005-10-27 15:25:00,22.73,22.73,22.69,22.71,6600.0,14.588,14.588,14.5623,14.5751,6600.0
2005-10-27 15:30:00,22.71,22.75,22.71,22.73,3750.0,14.5751,14.6008,14.5751,14.588,3750.0
2005-10-27 15:35:00,22.73,22.77,22.73,22.74,6750.0,14.588,14.6137,14.588,14.5944,6750.0
2005-10-27 15:40:00,22.73,22.74,22.73,22.74,3750.0,14.588,14.5944,14.588,14.5944,3750.0
2005-10-27 15:45:00,22.74,22.74,22.71,22.71,9900.0,14.5944,14.5944,14.5751,14.5751,9900.0
2005-10-27 15:50:00,22.71,22.71,22.7,22.7,19350.0,14.5751,14.5751,14.5687,14.5687,19350.0
2005-10-27 15:55:00,22.71,22.71,22.69,22.69,16800.0,14.5751,14.5751,14.5623,14.5623,16800.0
2005-10-28 09:35:00,22.57,22.59,22.57,22.59,21000.0,14.4853,14.4981,14.4853,14.4981,21000.0
2005-10-28 09:40:00,22.59,22.61,22.57,22.61,6750.0,14.4981,14.511,14.4853,14.511,6750.0
2005-10-28 09:45:00,22.63,22.67,22.61,22.63,10950.0,14.5238,14.5495,14.511,14.5238,10950.0
2005-10-28 09:50:00,22.65,22.73,22.65,22.72,14550.0,14.5366,14.588,14.5366,14.5816,14550.0
2005-10-28 09:55:00,22.73,22.77,22.71,22.72,5850.0,14.588,14.6137,14.5751,14.5816,5850.0
2005-10-28 10:00:00,22.76,22.77,22.73,22.76,7500.0,14.6072,14.6137,14.588,14.6072,7500.0
2005-10-28 10:05:00,22.76,22.77,22.71,22.76,5250.0,14.6072,14.6137,14.5751,14.6072,5250.0
2005-10-28 10:10:00,22.76,22.76,22.71,22.75,8100.0,14.6072,14.6072,14.5751,14.6008,8100.0
2005-10-28 10:15:00,22.76,22.77,22.76,22.77,5100.0,14.6072,14.6137,14.6072,14.6137,5100.0
2005-10-28 10:20:00,22.79,22.79,22.78,22.79,3450.0,14.6265,14.6265,14.6201,14.6265,3450.0
2005-10-28 10:25:00,22.79,22.79,22.74,22.74,4800.0,14.6265,14.6265,14.5944,14.5944,4800.0
2005-10-28 10:30:00,22.75,22.79,22.75,22.79,15750.0,14.6008,14.6265,14.6008,14.6265,15750.0
2005-10-28 10:35:00,22.77,22.79,22.77,22.79,4050.0,14.6137,14.6265,14.6137,14.6265,4050.0
2005-10-28 10:40:00,22.79,22.79,22.79,22.79,450.0,14.6265,14.6265,14.6265,14.6265,450.0
2005-10-28 10:45:00,22.78,22.79,22.77,22.77,1650.0,14.6201,14.6265,14.6137,14.6137,1650.0
2005-10-28 10:50:00,22.77,22.8,22.77,22.8,18300.0,14.6137,14.6329,14.6137,14.6329,18300.0
2005-10-28 10:55:00,22.8,22.87,22.79,22.86,13650.0,14.6329,14.6778,14.6265,14.6714,13650.0
2005-10-28 11:00:00,22.86,22.91,22.86,22.89,4800.0,14.6714,14.7035,14.6714,14.6907,4800.0
2005-10-28 11:05:00,22.88,22.88,22.87,22.87,3750.0,14.6843,14.6843,14.6778,14.6778,3750.0
2005-10-28 11:10:00,22.87,22.9,22.87,22.9,10050.0,14.6778,14.6971,14.6778,14.6971,10050.0
2005-10-28 11:15:00,22.91,22.91,22.89,22.9,4350.0,14.7035,14.7035,14.6907,14.6971,4350.0
2005-10-28 11:20:00,22.9,22.91,22.89,22.89,2400.0,14.6971,14.7035,14.6907,14.6907,2400.0
2005-10-28 11:25:00,22.9,22.93,22.9,22.93,4500.0,14.6971,14.7163,14.6971,14.7163,4500.0
2005-10-28 11:30:00,22.93,23.0,22.93,22.99,37200.0,14.7163,14.7613,14.7163,14.7548,37200.0
2005-10-28 11:35:00,22.99,23.06,22.99,23.04,26400.0,14.7548,14.7998,14.7548,14.7869,26400.0
2005-10-28 11:40:00,23.05,23.05,23.01,23.03,29250.0,14.7934,14.7934,14.7677,14.7805,29250.0
2005-10-28 11:45:00,23.03,23.03,23.03,23.03,0.0,14.7805,14.7805,14.7805,14.7805,0.0
2005-10-28 11:50:00,23.04,23.07,23.04,23.06,14100.0,14.7869,14.8062,14.7869,14.7998,14100.0
2005-10-28 11:55:00,23.07,23.09,23.07,23.09,9600.0,14.8062,14.819,14.8062,14.819,9600.0
2005-10-28 12:00:00,23.09,23.13,23.09,23.13,4500.0,14.819,14.8447,14.819,14.8447,4500.0
2005-10-28 12:05:00,23.12,23.13,23.1,23.1,5100.0,14.8383,14.8447,14.8254,14.8254,5100.0
2005-10-28 12:10:00,23.1,23.1,23.08,23.08,4350.0,14.8254,14.8254,14.8126,14.8126,4350.0
2005-10-28 12:15:00,23.08,23.09,23.08,23.09,2850.0,14.8126,14.819,14.8126,14.819,2850.0
2005-10-28 12:20:00,23.09,23.09,23.07,23.07,3300.0,14.819,14.819,14.8062,14.8062,3300.0
2005-10-28 12:25:00,23.07,23.07,23.05,23.05,4800.0,14.8062,14.8062,14.7934,14.7934,4800.0
2005-10-28 12:30:00,23.06,23.07,23.06,23.07,600.0,14.7998,14.8062,14.7998,14.8062,600.0
2005-10-28 12:35:00,23.07,23.07,23.05,23.05,9000.0,14.8062,14.8062,14.7934,14.7934,9000.0
2005-10-28 12:40:00,23.05,23.06,23.05,23.06,2700.0,14.7934,14.7998,14.7934,14.7998,2700.0
2005-10-28 12:45:00,23.06,23.07,23.01,23.01,6600.0,14.7998,14.8062,14.7677,14.7677,6600.0
2005-10-28 12:50:00,23.01,23.02,23.0,23.01,15750.0,14.7677,14.7741,14.7613,14.7677,15750.0
2005-10-28 12:55:00,23.01,23.01,23.0,23.01,4650.0,14.7677,14.7677,14.7613,14.7677,4650.0
2005-10-28 13:00:00,23.01,23.03,23.01,23.03,2850.0,14.7677,14.7805,14.7677,14.7805,2850.0
2005-10-28 13:05:00,23.03,23.03,23.01,23.01,7650.0,14.7805,14.7805,14.7677,14.7677,7650.0
2005-10-28 13:10:00,23.01,23.04,23.01,23.01,13200.0,14.7677,14.7869,14.7677,14.7677,13200.0
2005-10-28 13:15:00,23.0,23.01,22.99,22.99,5400.0,14.7613,14.7677,14.7548,14.7548,5400.0
2005-10-28 13:20:00,22.99,23.01,22.98,22.98,6000.0,14.7548,14.7677,14.7484,14.7484,6000.0
2005-10-28 13:25:00,22.99,23.03,22.99,23.0,4800.0,14.7548,14.7805,14.7548,14.7613,4800.0
2005-10-28 13:30:00,23.0,23.0,22.98,22.98,4950.0,14.7613,14.7613,14.7484,14.7484,4950.0
2005-10-28 13:35:00,22.98,22.99,22.97,22.97,12000.0,14.7484,14.7548,14.742,14.742,12000.0
2005-10-28 13:40:00,23.0,23.0,22.98,22.99,9150.0,14.7613,14.7613,14.7484,14.7548,9150.0
2005-10-28 13:45:00,23.0,23.01,23.0,23.01,2850.0,14.7613,14.7677,14.7613,14.7677,2850.0
2005-10-28 13:50:00,23.01,23.03,23.01,23.03,4350.0,14.7677,14.7805,14.7677,14.7805,4350.0
2005-10-28 13:55:00,23.03,23.05,23.03,23.03,8700.0,14.7805,14.7934,14.7805,14.7805,8700.0
2005-10-28 14:00:00,23.05,23.07,23.05,23.07,6000.0,14.7934,14.8062,14.7934,14.8062,6000.0
2005-10-28 14:05:00,23.07,23.12,23.06,23.11,6750.0,14.8062,14.8383,14.7998,14.8319,6750.0
2005-10-28 14:10:00,23.11,23.11,23.11,23.11,2550.0,14.8319,14.8319,14.8319,14.8319,2550.0
2005-10-28 14:15:00,23.09,23.1,23.09,23.1,4200.0,14.819,14.8254,14.819,14.8254,4200.0
2005-10-28 14:20:00,23.12,23.13,23.1,23.13,6150.0,14.8383,14.8447,14.8254,14.8447,6150.0
2005-10-28 14:25:00,23.15,23.17,23.15,23.17,5250.0,14.8575,14.8704,14.8575,14.8704,5250.0
2005-10-28 14:30:00,23.17,23.19,23.17,23.17,2100.0,14.8704,14.8832,14.8704,14.8704,2100.0
2005-10-28 14:35:00,23.18,23.19,23.18,23.19,3450.0,14.8768,14.8832,14.8768,14.8832,3450.0
2005-10-28 14:40:00,23.18,23.19,23.17,23.18,5700.0,14.8768,14.8832,14.8704,14.8768,5700.0
2005-10-28 14:45:00,23.19,23.2,23.18,23.2,5700.0,14.8832,14.8896,14.8768,14.8896,5700.0
2005-10-28 14:50:00,23.21,23.22,23.21,23.21,4350.0,14.896,14.9025,14.896,14.896,4350.0
2005-10-28 14:55:00,23.21,23.23,23.18,23.19,11400.0,14.896,14.9089,14.8768,14.8832,11400.0
2005-10-28 15:00:00,23.19,23.22,23.19,23.2,10800.0,14.8832,14.9025,14.8832,14.8896,10800.0
2005-10-28 15:05:00,23.21,23.21,23.16,23.17,15750.0,14.896,14.896,14.864,14.8704,15750.0
2005-10-28 15:10:00,23.15,23.15,23.13,23.13,6150.0,14.8575,14.8575,14.8447,14.8447,6150.0
2005-10-28 15:15:00,23.13,23.15,23.13,23.13,7950.0,14.8447,14.8575,14.8447,14.8447,7950.0
2005-10-28 15:20:00,23.13,23.15,23.13,23.15,6900.0,14.8447,14.8575,14.8447,14.8575,6900.0
2005-10-28 15:25:00,23.15,23.16,23.14,23.14,12900.0,14.8575,14.864,14.8511,14.8511,12900.0
2005-10-28 15:30:00,23.13,23.13,23.11,23.11,9150.0,14.8447,14.8447,14.8319,14.8319,9150.0
2005-10-28 15:35:00,23.11,23.11,23.05,23.06,15450.0,14.8319,14.8319,14.7934,14.7998,15450.0
2005-10-28 15:40:00,23.06,23.1,23.05,23.09,6450.0,14.7998,14.8254,14.7934,14.819,6450.0
2005-10-28 15:45:00,23.09,23.1,23.09,23.1,3600.0,14.819,14.8254,14.819,14.8254,3600.0
2005-10-28 15:50:00,23.09,23.13,23.09,23.13,10950.0,14.819,14.8447,14.819,14.8447,10950.0
2005-10-28 15:55:00,23.13,23.17,23.13,23.17,28950.0,14.8447,14.8704,14.8447,14.8704,28950.0
2005-10-31 09:30:00,23.27,23.27,23.27,23.27,8550.0,14.9346,14.9346,14.9346,14.9346,8550.0
2005-10-31 09:35:00,23.24,23.33,23.24,23.33,2550.0,14.9153,14.9731,14.9153,14.9731,2550.0
2005-10-31 09:40:00,23.39,23.39,23.33,23.39,4350.0,15.0116,15.0116,14.9731,15.0116,4350.0
2005-10-31 09:45:00,23.39,23.39,23.27,23.27,20850.0,15.0116,15.0116,14.9346,14.9346,20850.0
2005-10-31 09:50:00,23.3,23.3,23.27,23.29,6300.0,14.9538,14.9538,14.9346,14.9474,6300.0
2005-10-31 09:55:00,23.28,23.28,23.16,23.16,10350.0,14.941,14.941,14.864,14.864,10350.0
2005-10-31 10:00:00,23.15,23.17,23.15,23.16,3300.0,14.8575,14.8704,14.8575,14.864,3300.0
2005-10-31 10:05:00,23.16,23.25,23.15,23.25,3000.0,14.864,14.9217,14.8575,14.9217,3000.0
2005-10-31 10:10:00,23.25,23.33,23.25,23.27,10800.0,14.9217,14.9731,14.9217,14.9346,10800.0
2005-10-31 10:15:00,23.26,23.29,23.23,23.28,5550.0,14.9281,14.9474,14.9089,14.941,5550.0
2005-10-31 10:20:00,23.28,23.29,23.23,23.27,21600.0,14.941,14.9474,14.9089,14.9346,21600.0
2005-10-31 10:25:00,23.27,23.28,23.19,23.25,20700.0,14.9346,14.941,14.8832,14.9217,20700.0
2005-10-31 10:30:00,23.25,23.29,23.25,23.27,6450.0,14.9217,14.9474,14.9217,14.9346,6450.0
2005-10-31 10:35:00,23.27,23.27,23.26,23.27,3000.0,14.9346,14.9346,14.9281,14.9346,3000.0
2005-10-31 10:40:00,23.25,23.33,23.25,23.33,11100.0,14.9217,14.9731,14.9217,14.9731,11100.0
2005-10-31 10:45:00,23.32,23.33,23.29,23.33,5100.0,14.9666,14.9731,14.9474,14.9731,5100.0
2005-10-31 10:50:00,23.33,23.34,23.31,23.32,3150.0,14.9731,14.9795,14.9602,14.9666,3150.0
2005-10-31 10:55:00,23.32,23.33,23.31,23.32,3750.0,14.9666,14.9731,14.9602,14.9666,3750.0
2005-10-31 11:00:00,23.32,23.33,23.31,23.33,2700.0,14.9666,14.9731,14.9602,14.9731,2700.0
2005-10-31 11:05:00,23.33,23.35,23.32,23.35,3750.0,14.9731,14.9859,14.9666,14.9859,3750.0
2005-10-31 11:10:00,23.35,23.37,23.35,23.37,4800.0,14.9859,14.9987,14.9859,14.9987,4800.0
2005-10-31 11:15:00,23.37,23.37,23.35,23.35,6900.0,14.9987,14.9987,14.9859,14.9859,6900.0
2005-10-31 11:20:00,23.35,23.35,23.35,23.35,3000.0,14.9859,14.9859,14.9859,14.9859,3000.0
2005-10-31 11:25:00,23.35,23.35,23.35,23.35,750.0,14.9859,14.9859,14.9859,14.9859,750.0
2005-10-31 11:30:00,23.37,23.43,23.37,23.41,3600.0,14.9987,15.0372,14.9987,15.0244,3600.0
2005-10-31 11:35:00,23.41,23.43,23.39,23.39,6900.0,15.0244,15.0372,15.0116,15.0116,6900.0
2005-10-31 11:40:00,23.37,23.37,23.36,23.36,3450.0,14.9987,14.9987,14.9923,14.9923,3450.0
2005-10-31 11:45:00,23.36,23.36,23.32,23.33,6150.0,14.9923,14.9923,14.9666,14.9731,6150.0
2005-10-31 11:50:00,23.33,23.34,23.31,23.31,5550.0,14.9731,14.9795,14.9602,14.9602,5550.0
2005-10-31 11:55:00,23.31,23.31,23.31,23.31,4350.0,14.9602,14.9602,14.9602,14.9602,4350.0
2005-10-31 12:00:00,23.31,23.33,23.31,23.33,2850.0,14.9602,14.9731,14.9602,14.9731,2850.0
2005-10-31 12:05:00,23.33,23.4,23.33,23.39,8250.0,14.9731,15.018,14.9731,15.0116,8250.0
2005-10-31 12:10:00,23.39,23.39,23.37,23.37,8700.0,15.0116,15.0116,14.9987,14.9987,8700.0
2005-10-31 12:15:00,23.35,23.35,23.29,23.31,3000.0,14.9859,14.9859,14.9474,14.9602,3000.0
2005-10-31 12:20:00,23.3,23.3,23.29,23.3,2700.0,14.9538,14.9538,14.9474,14.9538,2700.0
2005-10-31 12:25:00,23.3,23.3,23.29,23.3,900.0,14.9538,14.9538,14.9474,14.9538,900.0
2005-10-31 12:30:00,23.31,23.35,23.31,23.35,5700.0,14.9602,14.9859,14.9602,14.9859,5700.0
2005-10-31 12:35:00,23.34,23.34,23.34,23.34,900.0,14.9795,14.9795,14.9795,14.9795,900.0
2005-10-31 12:40:00,23.34,23.35,23.33,23.35,4800.0,14.9795,14.9859,14.9731,14.9859,4800.0
2005-10-31 12:45:00,23.37,23.37,23.34,23.35,7800.0,14.9987,14.9987,14.9795,14.9859,7800.0
2005-10-31 12:50:00,23.35,23.37,23.35,23.37,3000.0,14.9859,14.9987,14.9859,14.9987,3000.0
2005-10-31 12:55:00,23.38,23.38,23.37,23.38,600.0,15.0051,15.0051,14.9987,15.0051,600.0
2005-10-31 13:00:00,23.39,23.39,23.39,23.39,5550.0,15.0116,15.0116,15.0116,15.0116,5550.0
2005-10-31 13:05:00,23.39,23.39,23.37,23.37,5700.0,15.0116,15.0116,14.9987,14.9987,5700.0
2005-10-31 13:10:00,23.38,23.39,23.37,23.37,4500.0,15.0051,15.0116,14.9987,14.9987,4500.0
2005-10-31 13:15:00,23.37,23.39,23.37,23.38,1350.0,14.9987,15.0116,14.9987,15.0051,1350.0
2005-10-31 13:20:00,23.38,23.39,23.37,23.38,2850.0,15.0051,15.0116,14.9987,15.0051,2850.0
2005-10-31 13:25:00,23.37,23.39,23.37,23.39,900.0,14.9987,15.0116,14.9987,15.0116,900.0
2005-10-31 13:30:00,23.38,23.38,23.38,23.38,1650.0,15.0051,15.0051,15.0051,15.0051,1650.0
2005-10-31 13:35:00,23.38,23.4,23.37,23.39,5550.0,15.0051,15.018,14.9987,15.0116,5550.0
2005-10-31 13:40:00,23.39,23.4,23.39,23.4,1500.0,15.0116,15.018,15.0116,15.018,1500.0
2005-10-31 13:45:00,23.4,23.4,23.39,23.39,7500.0,15.018,15.018,15.0116,15.0116,7500.0
2005-10-31 13:50:00,23.39,23.41,23.39,23.41,3750.0,15.0116,15.0244,15.0116,15.0244,3750.0
2005-10-31 13:55:00,23.41,23.43,23.41,23.43,1350.0,15.0244,15.0372,15.0244,15.0372,1350.0
2005-10-31 14:00:00,23.43,23.43,23.43,23.43,3900.0,15.0372,15.0372,15.0372,15.0372,3900.0
2005-10-31 14:05:00,23.43,23.46,23.43,23.46,6450.0,15.0372,15.0565,15.0372,15.0565,6450.0
2005-10-31 14:10:00,23.47,23.49,23.44,23.45,6450.0,15.0629,15.0757,15.0437,15.0501,6450.0
2005-10-31 14:15:00,23.45,23.47,23.45,23.47,5400.0,15.0501,15.0629,15.0501,15.0629,5400.0
2005-10-31 14:20:00,23.47,23.48,23.45,23.45,5100.0,15.0629,15.0693,15.0501,15.0501,5100.0
2005-10-31 14:25:00,23.45,23.45,23.43,23.43,5700.0,15.0501,15.0501,15.0372,15.0372,5700.0
2005-10-31 14:30:00,23.45,23.46,23.43,23.43,7650.0,15.0501,15.0565,15.0372,15.0372,7650.0
2005-10-31 14:35:00,23.43,23.46,23.43,23.45,11400.0,15.0372,15.0565,15.0372,15.0501,11400.0
2005-10-31 14:40:00,23.45,23.47,23.45,23.47,2250.0,15.0501,15.0629,15.0501,15.0629,2250.0
2005-10-31 14:45:00,23.47,23.51,23.47,23.5,10650.0,15.0629,15.0886,15.0629,15.0822,10650.0
2005-10-31 14:50:00,23.49,23.5,23.47,23.47,7800.0,15.0757,15.0822,15.0629,15.0629,7800.0
2005-10-31 14:55:00,23.46,23.46,23.43,23.43,4050.0,15.0565,15.0565,15.0372,15.0372,4050.0
2005-10-31 15:00:00,23.44,23.47,23.44,23.47,4200.0,15.0437,15.0629,15.0437,15.0629,4200.0
2005-10-31 15:05:00,23.47,23.48,23.46,23.47,8400.0,15.0629,15.0693,15.0565,15.0629,8400.0
2005-10-31 15:10:00,23.47,23.48,23.43,23.44,84150.0,15.0629,15.0693,15.0372,15.0437,84150.0
2005-10-31 15:15:00,23.43,23.47,23.43,23.47,4800.0,15.0372,15.0629,15.0372,15.0629,4800.0
2005-10-31 15:20:00,23.47,23.49,23.47,23.48,7200.0,15.0629,15.0757,15.0629,15.0693,7200.0
2005-10-31 15:25:00,23.48,23.52,23.48,23.51,13650.0,15.0693,15.095,15.0693,15.0886,13650.0
2005-10-31 15:30:00,23.53,23.57,23.52,23.57,3750.0,15.1014,15.1271,15.095,15.1271,3750.0
2005-10-31 15:35:00,23.58,23.59,23.57,23.59,11700.0,15.1335,15.1399,15.1271,15.1399,11700.0
2005-10-31 15:40:00,23.59,23.59,23.58,23.58,17400.0,15.1399,15.1399,15.1335,15.1335,17400.0
2005-10-31 15:45:00,23.58,23.59,23.55,23.55,9300.0,15.1335,15.1399,15.1143,15.1143,9300.0
2005-10-31 15:50:00,23.55,23.55,23.53,23.54,20400.0,15.1143,15.1143,15.1014,15.1078,20400.0
2005-10-31 15:55:00,23.54,23.55,23.53,23.54,37800.0,15.1078,15.1143,15.1014,15.1078,37800.0
2005-11-01 09:30:00,23.45,23.46,23.45,23.45,10050.0,15.0501,15.0565,15.0501,15.0501,10050.0
2005-11-01 09:35:00,23.45,23.47,23.45,23.47,3600.0,15.0501,15.0629,15.0501,15.0629,3600.0
2005-11-01 09:40:00,23.47,23.53,23.47,23.49,3450.0,15.0629,15.1014,15.0629,15.0757,3450.0
2005-11-01 09:45:00,23.47,23.49,23.47,23.49,5700.0,15.0629,15.0757,15.0629,15.0757,5700.0
2005-11-01 09:50:00,23.5,23.54,23.47,23.47,5250.0,15.0822,15.1078,15.0629,15.0629,5250.0
2005-11-01 09:55:00,23.47,23.49,23.47,23.47,12000.0,15.0629,15.0757,15.0629,15.0629,12000.0
2005-11-01 10:00:00,23.47,23.52,23.47,23.52,9900.0,15.0629,15.095,15.0629,15.095,9900.0
2005-11-01 10:05:00,23.55,23.57,23.55,23.56,10650.0,15.1143,15.1271,15.1143,15.1207,10650.0
2005-11-01 10:10:00,23.57,23.57,23.55,23.56,6750.0,15.1271,15.1271,15.1143,15.1207,6750.0
2005-11-01 10:15:00,23.55,23.57,23.53,23.56,5400.0,15.1143,15.1271,15.1014,15.1207,5400.0
2005-11-01 10:20:00,23.57,23.57,23.54,23.57,5700.0,15.1271,15.1271,15.1078,15.1271,5700.0
2005-11-01 10:25:00,23.58,23.58,23.55,23.57,5700.0,15.1335,15.1335,15.1143,15.1271,5700.0
2005-11-01 10:30:00,23.57,23.59,23.52,23.52,40500.0,15.1271,15.1399,15.095,15.095,40500.0
2005-11-01 10:35:00,23.53,23.53,23.49,23.49,5550.0,15.1014,15.1014,15.0757,15.0757,5550.0
2005-11-01 10:40:00,23.5,23.53,23.5,23.51,3750.0,15.0822,15.1014,15.0822,15.0886,3750.0
2005-11-01 10:45:00,23.52,23.52,23.48,23.5,2700.0,15.095,15.095,15.0693,15.0822,2700.0
2005-11-01 10:50:00,23.51,23.59,23.51,23.56,4050.0,15.0886,15.1399,15.0886,15.1207,4050.0
2005-11-01 10:55:00,23.57,23.57,23.57,23.57,4050.0,15.1271,15.1271,15.1271,15.1271,4050.0
2005-11-01 11:00:00,23.57,23.57,23.55,23.55,6000.0,15.1271,15.1271,15.1143,15.1143,6000.0
2005-11-01 11:05:00,23.56,23.57,23.55,23.55,4950.0,15.1207,15.1271,15.1143,15.1143,4950.0
2005-11-01 11:10:00,23.55,23.57,23.55,23.56,4050.0,15.1143,15.1271,15.1143,15.1207,4050.0
2005-11-01 11:15:00,23.57,23.57,23.57,23.57,2700.0,15.1271,15.1271,15.1271,15.1271,2700.0
2005-11-01 11:20:00,23.57,23.57,23.56,23.57,3450.0,15.1271,15.1271,15.1207,15.1271,3450.0
2005-11-01 11:25:00,23.57,23.57,23.56,23.57,5700.0,15.1271,15.1271,15.1207,15.1271,5700.0
2005-11-01 11:30:00,23.57,23.57,23.57,23.57,4050.0,15.1271,15.1271,15.1271,15.1271,4050.0
2005-11-01 11:35:00,23.57,23.57,23.55,23.55,3450.0,15.1271,15.1271,15.1143,15.1143,3450.0
2005-11-01 11:40:00,23.55,23.55,23.53,23.53,2100.0,15.1143,15.1143,15.1014,15.1014,2100.0
2005-11-01 11:45:00,23.52,23.53,23.52,23.53,3000.0,15.095,15.1014,15.095,15.1014,3000.0
2005-11-01 11:50:00,23.55,23.55,23.55,23.55,2400.0,15.1143,15.1143,15.1143,15.1143,2400.0
2005-11-01 11:55:00,23.55,23.57,23.55,23.57,2100.0,15.1143,15.1271,15.1143,15.1271,2100.0
2005-11-01 12:00:00,23.57,23.58,23.57,23.58,2700.0,15.1271,15.1335,15.1271,15.1335,2700.0
2005-11-01 12:05:00,23.58,23.59,23.58,23.59,1050.0,15.1335,15.1399,15.1335,15.1399,1050.0
2005-11-01 12:10:00,23.58,23.59,23.57,23.57,4650.0,15.1335,15.1399,15.1271,15.1271,4650.0
2005-11-01 12:15:00,23.57,23.57,23.56,23.56,1500.0,15.1271,15.1271,15.1207,15.1207,1500.0
2005-11-01 12:20:00,23.56,23.57,23.54,23.55,3300.0,15.1207,15.1271,15.1078,15.1143,3300.0
2005-11-01 12:25:00,23.54,23.54,23.54,23.54,900.0,15.1078,15.1078,15.1078,15.1078,900.0
2005-11-01 12:30:00,23.54,23.54,23.53,23.53,2100.0,15.1078,15.1078,15.1014,15.1014,2100.0
2005-11-01 12:35:00,23.53,23.59,23.53,23.59,3750.0,15.1014,15.1399,15.1014,15.1399,3750.0
2005-11-01 12:40:00,23.59,23.59,23.57,23.57,4050.0,15.1399,15.1399,15.1271,15.1271,4050.0
2005-11-01 12:45:00,23.56,23.56,23.55,23.55,1350.0,15.1207,15.1207,15.1143,15.1143,1350.0
2005-11-01 12:50:00,23.55,23.57,23.55,23.57,1800.0,15.1143,15.1271,15.1143,15.1271,1800.0
2005-11-01 12:55:00,23.57,23.57,23.57,23.57,1500.0,15.1271,15.1271,15.1271,15.1271,1500.0
2005-11-01 13:00:00,23.57,23.57,23.57,23.57,3900.0,15.1271,15.1271,15.1271,15.1271,3900.0
2005-11-01 13:05:00,23.57,23.59,23.57,23.59,2400.0,15.1271,15.1399,15.1271,15.1399,2400.0
2005-11-01 13:10:00,23.59,23.59,23.58,23.58,3450.0,15.1399,15.1399,15.1335,15.1335,3450.0
2005-11-01 13:15:00,23.59,23.62,23.59,23.62,10650.0,15.1399,15.1592,15.1399,15.1592,10650.0
2005-11-01 13:20:00,23.61,23.61,23.61,23.61,3750.0,15.1528,15.1528,15.1528,15.1528,3750.0
2005-11-01 13:25:00,23.61,23.61,23.61,23.61,4350.0,15.1528,15.1528,15.1528,15.1528,4350.0
2005-11-01 13:30:00,23.61,23.61,23.6,23.6,7500.0,15.1528,15.1528,15.1463,15.1463,7500.0
2005-11-01 13:35:00,23.6,23.6,23.6,23.6,10200.0,15.1463,15.1463,15.1463,15.1463,10200.0
2005-11-01 13:40:00,23.61,23.61,23.61,23.61,1350.0,15.1528,15.1528,15.1528,15.1528,1350.0
2005-11-01 13:45:00,23.61,23.62,23.61,23.61,4500.0,15.1528,15.1592,15.1528,15.1528,4500.0
2005-11-01 13:50:00,23.62,23.62,23.61,23.61,3150.0,15.1592,15.1592,15.1528,15.1528,3150.0
2005-11-01 13:55:00,23.61,23.61,23.61,23.61,2400.0,15.1528,15.1528,15.1528,15.1528,2400.0
2005-11-01 14:00:00,23.61,23.63,23.61,23.63,7500.0,15.1528,15.1656,15.1528,15.1656,7500.0
2005-11-01 14:05:00,23.63,23.64,23.63,23.63,7200.0,15.1656,15.172,15.1656,15.1656,7200.0
2005-11-01 14:10:00,23.63,23.63,23.6,23.6,7200.0,15.1656,15.1656,15.1463,15.1463,7200.0
2005-11-01 14:15:00,23.6,23.61,23.59,23.6,16200.0,15.1463,15.1528,15.1399,15.1463,16200.0
2005-11-01 14:20:00,23.61,23.61,23.6,23.61,12750.0,15.1528,15.1528,15.1463,15.1528,12750.0
2005-11-01 14:25:00,23.61,23.61,23.6,23.61,14250.0,15.1528,15.1528,15.1463,15.1528,14250.0
2005-11-01 14:30:00,23.61,23.63,23.61,23.61,17850.0,15.1528,15.1656,15.1528,15.1528,17850.0
2005-11-01 14:35:00,23.61,23.61,23.61,23.61,9450.0,15.1528,15.1528,15.1528,15.1528,9450.0
2005-11-01 14:40:00,23.61,23.61,23.59,23.59,15900.0,15.1528,15.1528,15.1399,15.1399,15900.0
2005-11-01 14:45:00,23.6,23.6,23.58,23.59,30750.0,15.1463,15.1463,15.1335,15.1399,30750.0
2005-11-01 14:50:00,23.59,23.59,23.59,23.59,6600.0,15.1399,15.1399,15.1399,15.1399,6600.0
2005-11-01 14:55:00,23.59,23.61,23.57,23.59,8550.0,15.1399,15.1528,15.1271,15.1399,8550.0
2005-11-01 15:00:00,23.6,23.61,23.59,23.6,10950.0,15.1463,15.1528,15.1399,15.1463,10950.0
2005-11-01 15:05:00,23.59,23.6,23.56,23.56,13050.0,15.1399,15.1463,15.1207,15.1207,13050.0
2005-11-01 15:10:00,23.56,23.58,23.56,23.57,10200.0,15.1207,15.1335,15.1207,15.1271,10200.0
2005-11-01 15:15:00,23.57,23.58,23.57,23.57,8400.0,15.1271,15.1335,15.1271,15.1271,8400.0
2005-11-01 15:20:00,23.57,23.59,23.57,23.57,25650.0,15.1271,15.1399,15.1271,15.1271,25650.0
2005-11-01 15:25:00,23.58,23.59,23.57,23.57,15300.0,15.1335,15.1399,15.1271,15.1271,15300.0
2005-11-01 15:30:00,23.57,23.59,23.57,23.57,17250.0,15.1271,15.1399,15.1271,15.1271,17250.0
2005-11-01 15:35:00,23.57,23.58,23.57,23.57,8850.0,15.1271,15.1335,15.1271,15.1271,8850.0
2005-11-01 15:40:00,23.57,23.57,23.56,23.56,14550.0,15.1271,15.1271,15.1207,15.1207,14550.0
2005-11-01 15:45:00,23.56,23.57,23.51,23.51,49500.0,15.1207,15.1271,15.0886,15.0886,49500.0
2005-11-01 15:50:00,23.51,23.53,23.51,23.53,11400.0,15.0886,15.1014,15.0886,15.1014,11400.0
2005-11-01 15:55:00,23.53,23.55,23.53,23.54,13200.0,15.1014,15.1143,15.1014,15.1078,13200.0
2005-11-02 09:35:00,23.67,23.67,23.64,23.66,12150.0,15.1913,15.1913,15.172,15.1849,12150.0
2005-11-02 09:40:00,23.71,23.83,23.71,23.83,12300.0,15.2169,15.294,15.2169,15.294,12300.0
2005-11-02 09:45:00,23.83,24.0,23.8,23.87,33750.0,15.294,15.4031,15.2747,15.3196,33750.0
2005-11-02 09:50:00,23.88,24.07,23.87,24.06,34050.0,15.326,15.448,15.3196,15.4416,34050.0
2005-11-02 09:55:00,24.06,24.21,24.05,24.05,32850.0,15.4416,15.5378,15.4352,15.4352,32850.0
2005-11-02 10:00:00,24.03,24.1,23.96,24.05,22500.0,15.4223,15.4672,15.3774,15.4352,22500.0
2005-11-02 10:05:00,24.05,24.05,23.97,24.01,18300.0,15.4352,15.4352,15.3838,15.4095,18300.0
2005-11-02 10:10:00,24.01,24.07,23.99,24.07,10950.0,15.4095,15.448,15.3966,15.448,10950.0
2005-11-02 10:15:00,24.05,24.11,24.05,24.11,6750.0,15.4352,15.4737,15.4352,15.4737,6750.0
2005-11-02 10:20:00,24.11,24.17,24.11,24.14,15600.0,15.4737,15.5122,15.4737,15.4929,15600.0
2005-11-02 10:25:00,24.17,24.31,24.17,24.21,20850.0,15.5122,15.602,15.5122,15.5378,20850.0
2005-11-02 10:30:00,24.21,24.25,24.1,24.1,34350.0,15.5378,15.5635,15.4672,15.4672,34350.0
2005-11-02 10:35:00,24.12,24.13,23.95,23.99,21900.0,15.4801,15.4865,15.371,15.3966,21900.0
2005-11-02 10:40:00,23.99,24.03,23.92,23.92,10650.0,15.3966,15.4223,15.3517,15.3517,10650.0
2005-11-02 10:45:00,23.93,23.96,23.93,23.95,10500.0,15.3581,15.3774,15.3581,15.371,10500.0
2005-11-02 10:50:00,23.95,23.96,23.94,23.95,5100.0,15.371,15.3774,15.3646,15.371,5100.0
2005-11-02 10:55:00,23.95,24.0,23.95,24.0,12300.0,15.371,15.4031,15.371,15.4031,12300.0
2005-11-02 11:00:00,23.99,23.99,23.97,23.97,8550.0,15.3966,15.3966,15.3838,15.3838,8550.0
2005-11-02 11:05:00,23.97,23.99,23.95,23.96,12300.0,15.3838,15.3966,15.371,15.3774,12300.0
2005-11-02 11:10:00,23.97,23.99,23.96,23.98,13500.0,15.3838,15.3966,15.3774,15.3902,13500.0
2005-11-02 11:15:00,23.98,23.98,23.97,23.98,7050.0,15.3902,15.3902,15.3838,15.3902,7050.0
2005-11-02 11:20:00,23.97,24.0,23.96,24.0,15300.0,15.3838,15.4031,15.3774,15.4031,15300.0
2005-11-02 11:25:00,24.03,24.03,24.0,24.01,36150.0,15.4223,15.4223,15.4031,15.4095,36150.0
2005-11-02 11:30:00,24.01,24.03,24.0,24.0,4650.0,15.4095,15.4223,15.4031,15.4031,4650.0
2005-11-02 11:35:00,24.0,24.0,23.99,23.99,13050.0,15.4031,15.4031,15.3966,15.3966,13050.0
2005-11-02 11:40:00,23.99,24.0,23.99,24.0,10650.0,15.3966,15.4031,15.3966,15.4031,10650.0
2005-11-02 11:45:00,24.0,24.04,24.0,24.03,31200.0,15.4031,15.4287,15.4031,15.4223,31200.0
2005-11-02 11:50:00,24.05,24.09,24.05,24.09,11550.0,15.4352,15.4608,15.4352,15.4608,11550.0
2005-11-02 11:55:00,24.09,24.13,24.06,24.06,18000.0,15.4608,15.4865,15.4416,15.4416,18000.0
2005-11-02 12:00:00,24.06,24.14,24.06,24.14,25650.0,15.4416,15.4929,15.4416,15.4929,25650.0
2005-11-02 12:05:00,24.15,24.17,24.11,24.12,31800.0,15.4993,15.5122,15.4737,15.4801,31800.0
2005-11-02 12:10:00,24.1,24.13,24.07,24.09,4800.0,15.4672,15.4865,15.448,15.4608,4800.0
2005-11-02 12:15:00,24.08,24.09,24.07,24.07,6000.0,15.4544,15.4608,15.448,15.448,6000.0
2005-11-02 12:20:00,24.08,24.09,24.07,24.07,4050.0,15.4544,15.4608,15.448,15.448,4050.0
2005-11-02 12:25:00,24.08,24.08,24.07,24.07,3600.0,15.4544,15.4544,15.448,15.448,3600.0
2005-11-02 12:30:00,24.07,24.09,24.07,24.07,3150.0,15.448,15.4608,15.448,15.448,3150.0
2005-11-02 12:35:00,24.07,24.09,24.07,24.09,5100.0,15.448,15.4608,15.448,15.4608,5100.0
2005-11-02 12:40:00,24.09,24.09,24.07,24.08,6450.0,15.4608,15.4608,15.448,15.4544,6450.0
2005-11-02 12:45:00,24.08,24.09,24.07,24.09,2550.0,15.4544,15.4608,15.448,15.4608,2550.0
2005-11-02 12:50:00,24.09,24.14,24.09,24.13,12300.0,15.4608,15.4929,15.4608,15.4865,12300.0
2005-11-02 12:55:00,24.13,24.13,24.11,24.11,7050.0,15.4865,15.4865,15.4737,15.4737,7050.0
2005-11-02 13:00:00,24.11,24.12,24.11,24.11,5850.0,15.4737,15.4801,15.4737,15.4737,5850.0
2005-11-02 13:05:00,24.11,24.11,24.03,24.04,9000.0,15.4737,15.4737,15.4223,15.4287,9000.0
2005-11-02 13:10:00,24.04,24.04,23.99,23.99,58650.0,15.4287,15.4287,15.3966,15.3966,58650.0
2005-11-02 13:15:00,23.99,24.0,23.97,23.97,4350.0,15.3966,15.4031,15.3838,15.3838,4350.0
2005-11-02 13:20:00,23.97,24.0,23.96,23.96,5850.0,15.3838,15.4031,15.3774,15.3774,5850.0
2005-11-02 13:25:00,23.96,24.0,23.95,23.97,6300.0,15.3774,15.4031,15.371,15.3838,6300.0
2005-11-02 13:30:00,23.97,23.97,23.95,23.96,7200.0,15.3838,15.3838,15.371,15.3774,7200.0
2005-11-02 13:35:00,23.97,23.99,23.96,23.99,4650.0,15.3838,15.3966,15.3774,15.3966,4650.0
2005-11-02 13:40:00,23.99,24.0,23.99,24.0,11100.0,15.3966,15.4031,15.3966,15.4031,11100.0
2005-11-02 13:45:00,24.0,24.03,24.0,24.02,32100.0,15.4031,15.4223,15.4031,15.4159,32100.0
2005-11-02 13:50:00,24.03,24.03,24.02,24.03,5700.0,15.4223,15.4223,15.4159,15.4223,5700.0
2005-11-02 13:55:00,24.03,24.03,24.03,24.03,6300.0,15.4223,15.4223,15.4223,15.4223,6300.0
2005-11-02 14:00:00,24.03,24.05,24.0,24.05,8100.0,15.4223,15.4352,15.4031,15.4352,8100.0
2005-11-02 14:05:00,24.04,24.05,24.03,24.03,10200.0,15.4287,15.4352,15.4223,15.4223,10200.0
2005-11-02 14:10:00,24.03,24.04,24.03,24.04,6150.0,15.4223,15.4287,15.4223,15.4287,6150.0
2005-11-02 14:15:00,24.04,24.06,24.04,24.05,9600.0,15.4287,15.4416,15.4287,15.4352,9600.0
2005-11-02 14:20:00,24.06,24.06,24.0,24.0,13050.0,15.4416,15.4416,15.4031,15.4031,13050.0
2005-11-02 14:25:00,24.01,24.01,23.98,24.0,15300.0,15.4095,15.4095,15.3902,15.4031,15300.0
2005-11-02 14:30:00,23.99,24.01,23.97,23.99,11400.0,15.3966,15.4095,15.3838,15.3966,11400.0
2005-11-02 14:35:00,23.99,23.99,23.96,23.96,6750.0,15.3966,15.3966,15.3774,15.3774,6750.0
2005-11-02 14:40:00,23.97,23.97,23.93,23.93,12750.0,15.3838,15.3838,15.3581,15.3581,12750.0
2005-11-02 14:45:00,23.93,23.93,23.87,23.87,13050.0,15.3581,15.3581,15.3196,15.3196,13050.0
2005-11-02 14:50:00,23.87,23.89,23.85,23.85,18750.0,15.3196,15.3325,15.3068,15.3068,18750.0
2005-11-02 14:55:00,23.85,23.85,23.81,23.83,21000.0,15.3068,15.3068,15.2811,15.294,21000.0
2005-11-02 15:00:00,23.83,23.83,23.79,23.79,11550.0,15.294,15.294,15.2683,15.2683,11550.0
2005-11-02 15:05:00,23.79,23.8,23.73,23.73,18600.0,15.2683,15.2747,15.2298,15.2298,18600.0
2005-11-02 15:10:00,23.73,23.76,23.73,23.76,17850.0,15.2298,15.249,15.2298,15.249,17850.0
2005-11-02 15:15:00,23.76,23.77,23.75,23.77,25200.0,15.249,15.2554,15.2426,15.2554,25200.0
2005-11-02 15:20:00,23.78,23.87,23.77,23.86,19200.0,15.2619,15.3196,15.2554,15.3132,19200.0
2005-11-02 15:25:00,23.85,23.91,23.85,23.91,14400.0,15.3068,15.3453,15.3068,15.3453,14400.0
2005-11-02 15:30:00,23.91,23.92,23.85,23.86,25200.0,15.3453,15.3517,15.3068,15.3132,25200.0
2005-11-02 15:35:00,23.86,23.86,23.79,23.81,14400.0,15.3132,15.3132,15.2683,15.2811,14400.0
2005-11-02 15:40:00,23.81,23.83,23.81,23.82,10950.0,15.2811,15.294,15.2811,15.2875,10950.0
2005-11-02 15:45:00,23.82,23.85,23.82,23.84,22050.0,15.2875,15.3068,15.2875,15.3004,22050.0
2005-11-02 15:50:00,23.84,23.89,23.84,23.88,12600.0,15.3004,15.3325,15.3004,15.326,12600.0
2005-11-02 15:55:00,23.88,23.92,23.88,23.91,23550.0,15.326,15.3517,15.326,15.3453,23550.0
2005-11-03 09:30:00,24.01,24.01,23.97,23.97,8100.0,15.4095,15.4095,15.3838,15.3838,8100.0
2005-11-03 09:35:00,23.96,23.96,23.9,23.93,7050.0,15.3774,15.3774,15.3389,15.3581,7050.0
2005-11-03 09:40:00,23.95,23.98,23.93,23.98,3750.0,15.371,15.3902,15.3581,15.3902,3750.0
2005-11-03 09:45:00,23.99,23.99,23.98,23.98,2250.0,15.3966,15.3966,15.3902,15.3902,2250.0
2005-11-03 09:50:00,23.97,23.97,23.92,23.93,2700.0,15.3838,15.3838,15.3517,15.3581,2700.0
2005-11-03 09:55:00,23.93,23.93,23.85,23.85,3000.0,15.3581,15.3581,15.3068,15.3068,3000.0
2005-11-03 10:00:00,23.83,23.83,23.79,23.79,5400.0,15.294,15.294,15.2683,15.2683,5400.0
2005-11-03 10:05:00,23.79,23.8,23.77,23.77,7200.0,15.2683,15.2747,15.2554,15.2554,7200.0
2005-11-03 10:10:00,23.76,23.8,23.73,23.8,11850.0,15.249,15.2747,15.2298,15.2747,11850.0
2005-11-03 10:15:00,23.8,23.81,23.55,23.55,18000.0,15.2747,15.2811,15.1143,15.1143,18000.0
2005-11-03 10:20:00,23.55,23.59,23.46,23.46,60750.0,15.1143,15.1399,15.0565,15.0565,60750.0
2005-11-03 10:25:00,23.45,23.45,23.33,23.36,34800.0,15.0501,15.0501,14.9731,14.9923,34800.0
2005-11-03 10:30:00,23.38,23.43,23.27,23.27,74850.0,15.0051,15.0372,14.9346,14.9346,74850.0
2005-11-03 10:35:00,23.25,23.33,23.21,23.27,98700.0,14.9217,14.9731,14.896,14.9346,98700.0
2005-11-03 10:40:00,23.27,23.37,23.27,23.37,22800.0,14.9346,14.9987,14.9346,14.9987,22800.0
2005-11-03 10:45:00,23.33,23.35,23.32,23.32,5400.0,14.9731,14.9859,14.9666,14.9666,5400.0
2005-11-03 10:50:00,23.31,23.38,23.3,23.37,5100.0,14.9602,15.0051,14.9538,14.9987,5100.0
2005-11-03 10:55:00,23.37,23.39,23.36,23.38,11100.0,14.9987,15.0116,14.9923,15.0051,11100.0
2005-11-03 11:00:00,23.39,23.45,23.39,23.43,5250.0,15.0116,15.0501,15.0116,15.0372,5250.0
2005-11-03 11:05:00,23.44,23.48,23.43,23.48,10350.0,15.0437,15.0693,15.0372,15.0693,10350.0
2005-11-03 11:10:00,23.49,23.54,23.49,23.54,12600.0,15.0757,15.1078,15.0757,15.1078,12600.0
2005-11-03 11:15:00,23.54,23.62,23.54,23.61,14100.0,15.1078,15.1592,15.1078,15.1528,14100.0
2005-11-03 11:20:00,23.61,23.61,23.57,23.61,18600.0,15.1528,15.1528,15.1271,15.1528,18600.0
2005-11-03 11:25:00,23.6,23.63,23.6,23.61,5100.0,15.1463,15.1656,15.1463,15.1528,5100.0
2005-11-03 11:30:00,23.63,23.66,23.63,23.66,3750.0,15.1656,15.1849,15.1656,15.1849,3750.0
2005-11-03 11:35:00,23.66,23.66,23.63,23.63,2850.0,15.1849,15.1849,15.1656,15.1656,2850.0
2005-11-03 11:40:00,23.64,23.67,23.63,23.67,7050.0,15.172,15.1913,15.1656,15.1913,7050.0
2005-11-03 11:45:00,23.66,23.69,23.66,23.67,6000.0,15.1849,15.2041,15.1849,15.1913,6000.0
2005-11-03 11:50:00,23.67,23.69,23.67,23.69,3600.0,15.1913,15.2041,15.1913,15.2041,3600.0
2005-11-03 11:55:00,23.7,23.71,23.67,23.69,5250.0,15.2105,15.2169,15.1913,15.2041,5250.0
2005-11-03 12:00:00,23.67,23.69,23.67,23.69,7200.0,15.1913,15.2041,15.1913,15.2041,7200.0
2005-11-03 12:05:00,23.69,23.73,23.63,23.73,21750.0,15.2041,15.2298,15.1656,15.2298,21750.0
2005-11-03 12:10:00,23.72,23.79,23.72,23.76,5100.0,15.2234,15.2683,15.2234,15.249,5100.0
2005-11-03 12:15:00,23.77,23.79,23.76,23.79,5700.0,15.2554,15.2683,15.249,15.2683,5700.0
2005-11-03 12:20:00,23.79,23.79,23.78,23.78,2250.0,15.2683,15.2683,15.2619,15.2619,2250.0
2005-11-03 12:25:00,23.78,23.78,23.76,23.77,3450.0,15.2619,15.2619,15.249,15.2554,3450.0
2005-11-03 12:30:00,23.77,23.79,23.76,23.77,3750.0,15.2554,15.2683,15.249,15.2554,3750.0
2005-11-03 12:35:00,23.79,23.81,23.79,23.79,6600.0,15.2683,15.2811,15.2683,15.2683,6600.0
2005-11-03 12:40:00,23.79,23.8,23.79,23.8,6750.0,15.2683,15.2747,15.2683,15.2747,6750.0
2005-11-03 12:45:00,23.8,23.81,23.79,23.81,5100.0,15.2747,15.2811,15.2683,15.2811,5100.0
2005-11-03 12:50:00,23.81,23.83,23.81,23.82,3150.0,15.2811,15.294,15.2811,15.2875,3150.0
2005-11-03 12:55:00,23.83,23.85,23.83,23.83,4500.0,15.294,15.3068,15.294,15.294,4500.0
2005-11-03 13:00:00,23.83,23.83,23.81,23.81,4050.0,15.294,15.294,15.2811,15.2811,4050.0
2005-11-03 13:05:00,23.81,23.81,23.79,23.8,4500.0,15.2811,15.2811,15.2683,15.2747,4500.0
2005-11-03 13:10:00,23.81,23.83,23.81,23.83,4050.0,15.2811,15.294,15.2811,15.294,4050.0
2005-11-03 13:15:00,23.83,23.83,23.81,23.81,2100.0,15.294,15.294,15.2811,15.2811,2100.0
2005-11-03 13:20:00,23.82,23.83,23.79,23.8,11850.0,15.2875,15.294,15.2683,15.2747,11850.0
2005-11-03 13:25:00,23.77,23.77,23.77,23.77,1800.0,15.2554,15.2554,15.2554,15.2554,1800.0
2005-11-03 13:30:00,23.77,23.8,23.77,23.79,3300.0,15.2554,15.2747,15.2554,15.2683,3300.0
2005-11-03 13:35:00,23.79,23.79,23.77,23.78,2550.0,15.2683,15.2683,15.2554,15.2619,2550.0
2005-11-03 13:40:00,23.79,23.81,23.77,23.79,10650.0,15.2683,15.2811,15.2554,15.2683,10650.0
2005-11-03 13:45:00,23.79,23.79,23.78,23.78,6600.0,15.2683,15.2683,15.2619,15.2619,6600.0
2005-11-03 13:50:00,23.78,23.79,23.77,23.78,4200.0,15.2619,15.2683,15.2554,15.2619,4200.0
2005-11-03 13:55:00,23.79,23.79,23.78,23.79,5400.0,15.2683,15.2683,15.2619,15.2683,5400.0
2005-11-03 14:00:00,23.78,23.79,23.77,23.78,3750.0,15.2619,15.2683,15.2554,15.2619,3750.0
2005-11-03 14:05:00,23.79,23.79,23.78,23.79,19200.0,15.2683,15.2683,15.2619,15.2683,19200.0
2005-11-03 14:10:00,23.79,23.79,23.79,23.79,1950.0,15.2683,15.2683,15.2683,15.2683,1950.0
2005-11-03 14:15:00,23.79,23.79,23.78,23.79,4350.0,15.2683,15.2683,15.2619,15.2683,4350.0
2005-11-03 14:20:00,23.79,23.79,23.74,23.77,14700.0,15.2683,15.2683,15.2362,15.2554,14700.0
2005-11-03 14:25:00,23.76,23.76,23.73,23.75,7050.0,15.249,15.249,15.2298,15.2426,7050.0
2005-11-03 14:30:00,23.76,23.77,23.75,23.77,14850.0,15.249,15.2554,15.2426,15.2554,14850.0
2005-11-03 14:35:00,23.73,23.77,23.69,23.69,10500.0,15.2298,15.2554,15.2041,15.2041,10500.0
2005-11-03 14:40:00,23.69,23.7,23.65,23.65,10500.0,15.2041,15.2105,15.1784,15.1784,10500.0
2005-11-03 14:45:00,23.65,23.67,23.65,23.67,16950.0,15.1784,15.1913,15.1784,15.1913,16950.0
2005-11-03 14:50:00,23.67,23.72,23.67,23.72,4800.0,15.1913,15.2234,15.1913,15.2234,4800.0
2005-11-03 14:55:00,23.72,23.73,23.71,23.72,10950.0,15.2234,15.2298,15.2169,15.2234,10950.0
2005-11-03 15:00:00,23.73,23.76,23.71,23.76,8700.0,15.2298,15.249,15.2169,15.249,8700.0
2005-11-03 15:05:00,23.75,23.76,23.73,23.75,20850.0,15.2426,15.249,15.2298,15.2426,20850.0
2005-11-03 15:10:00,23.73,23.74,23.72,23.73,5550.0,15.2298,15.2362,15.2234,15.2298,5550.0
2005-11-03 15:15:00,23.73,23.73,23.69,23.7,6300.0,15.2298,15.2298,15.2041,15.2105,6300.0
2005-11-03 15:20:00,23.69,23.7,23.68,23.68,8850.0,15.2041,15.2105,15.1977,15.1977,8850.0
2005-11-03 15:25:00,23.68,23.68,23.66,23.68,7350.0,15.1977,15.1977,15.1849,15.1977,7350.0
2005-11-03 15:30:00,23.68,23.68,23.65,23.65,9150.0,15.1977,15.1977,15.1784,15.1784,9150.0
2005-11-03 15:35:00,23.65,23.69,23.65,23.69,11400.0,15.1784,15.2041,15.1784,15.2041,11400.0
2005-11-03 15:40:00,23.69,23.77,23.69,23.77,29850.0,15.2041,15.2554,15.2041,15.2554,29850.0
2005-11-03 15:45:00,23.77,23.77,23.75,23.77,8850.0,15.2554,15.2554,15.2426,15.2554,8850.0
2005-11-03 15:50:00,23.76,23.81,23.75,23.79,13350.0,15.249,15.2811,15.2426,15.2683,13350.0
2005-11-03 15:55:00,23.79,23.79,23.77,23.77,22200.0,15.2683,15.2683,15.2554,15.2554,22200.0
2005-11-04 09:30:00,23.77,23.82,23.77,23.82,2550.0,15.2554,15.2875,15.2554,15.2875,2550.0
2005-11-04 09:35:00,23.85,23.93,23.85,23.93,3450.0,15.3068,15.3581,15.3068,15.3581,3450.0
2005-11-04 09:40:00,23.93,23.93,23.84,23.87,2850.0,15.3581,15.3581,15.3004,15.3196,2850.0
2005-11-04 09:45:00,23.81,23.83,23.73,23.83,6750.0,15.2811,15.294,15.2298,15.294,6750.0
2005-11-04 09:50:00,23.83,23.89,23.83,23.87,2850.0,15.294,15.3325,15.294,15.3196,2850.0
2005-11-04 09:55:00,23.84,23.96,23.84,23.95,4350.0,15.3004,15.3774,15.3004,15.371,4350.0
2005-11-04 10:00:00,23.97,24.0,23.9,23.91,5700.0,15.3838,15.4031,15.3389,15.3453,5700.0
2005-11-04 10:05:00,23.92,23.97,23.92,23.97,10050.0,15.3517,15.3838,15.3517,15.3838,10050.0
2005-11-04 10:10:00,23.92,23.92,23.87,23.87,3300.0,15.3517,15.3517,15.3196,15.3196,3300.0
2005-11-04 10:15:00,23.85,23.85,23.83,23.83,5100.0,15.3068,15.3068,15.294,15.294,5100.0
2005-11-04 10:20:00,23.83,23.83,23.8,23.83,8850.0,15.294,15.294,15.2747,15.294,8850.0
2005-11-04 10:25:00,23.83,23.87,23.81,23.87,6300.0,15.294,15.3196,15.2811,15.3196,6300.0
2005-11-04 10:30:00,23.9,23.93,23.9,23.91,3000.0,15.3389,15.3581,15.3389,15.3453,3000.0
2005-11-04 10:35:00,23.91,23.91,23.89,23.89,4350.0,15.3453,15.3453,15.3325,15.3325,4350.0
2005-11-04 10:40:00,23.89,23.89,23.84,23.84,3150.0,15.3325,15.3325,15.3004,15.3004,3150.0
2005-11-04 10:45:00,23.85,23.87,23.85,23.87,11550.0,15.3068,15.3196,15.3068,15.3196,11550.0
2005-11-04 10:50:00,23.87,23.87,23.84,23.85,2850.0,15.3196,15.3196,15.3004,15.3068,2850.0
2005-11-04 10:55:00,23.85,23.86,23.83,23.85,3300.0,15.3068,15.3132,15.294,15.3068,3300.0
2005-11-04 11:00:00,23.85,23.85,23.84,23.84,900.0,15.3068,15.3068,15.3004,15.3004,900.0
2005-11-04 11:05:00,23.83,23.85,23.83,23.85,1650.0,15.294,15.3068,15.294,15.3068,1650.0
2005-11-04 11:10:00,23.85,23.85,23.84,23.84,1050.0,15.3068,15.3068,15.3004,15.3004,1050.0
2005-11-04 11:15:00,23.83,23.83,23.81,23.81,5400.0,15.294,15.294,15.2811,15.2811,5400.0
2005-11-04 11:20:00,23.81,23.81,23.75,23.75,12600.0,15.2811,15.2811,15.2426,15.2426,12600.0
2005-11-04 11:25:00,23.77,23.8,23.77,23.79,8100.0,15.2554,15.2747,15.2554,15.2683,8100.0
2005-11-04 11:30:00,23.79,23.79,23.71,23.75,3900.0,15.2683,15.2683,15.2169,15.2426,3900.0
2005-11-04 11:35:00,23.73,23.75,23.68,23.68,3750.0,15.2298,15.2426,15.1977,15.1977,3750.0
2005-11-04 11:40:00,23.69,23.71,23.65,23.67,3600.0,15.2041,15.2169,15.1784,15.1913,3600.0
2005-11-04 11:45:00,23.67,23.75,23.67,23.75,2400.0,15.1913,15.2426,15.1913,15.2426,2400.0
2005-11-04 11:50:00,23.73,23.73,23.69,23.71,5850.0,15.2298,15.2298,15.2041,15.2169,5850.0
2005-11-04 11:55:00,23.72,23.75,23.72,23.75,3450.0,15.2234,15.2426,15.2234,15.2426,3450.0
2005-11-04 12:00:00,23.74,23.74,23.72,23.73,1050.0,15.2362,15.2362,15.2234,15.2298,1050.0
2005-11-04 12:05:00,23.73,23.73,23.73,23.73,900.0,15.2298,15.2298,15.2298,15.2298,900.0
2005-11-04 12:10:00,23.73,23.75,23.73,23.75,1800.0,15.2298,15.2426,15.2298,15.2426,1800.0
2005-11-04 12:15:00,23.77,23.77,23.76,23.77,1500.0,15.2554,15.2554,15.249,15.2554,1500.0
2005-11-04 12:20:00,23.78,23.81,23.77,23.81,2850.0,15.2619,15.2811,15.2554,15.2811,2850.0
2005-11-04 12:25:00,23.82,23.83,23.81,23.81,2550.0,15.2875,15.294,15.2811,15.2811,2550.0
2005-11-04 12:30:00,23.81,23.83,23.81,23.83,1800.0,15.2811,15.294,15.2811,15.294,1800.0
2005-11-04 12:35:00,23.83,23.85,23.83,23.85,1650.0,15.294,15.3068,15.294,15.3068,1650.0
2005-11-04 12:40:00,23.85,23.87,23.85,23.87,1950.0,15.3068,15.3196,15.3068,15.3196,1950.0
2005-11-04 12:45:00,23.87,23.88,23.86,23.87,3150.0,15.3196,15.326,15.3132,15.3196,3150.0
2005-11-04 12:50:00,23.86,23.88,23.86,23.87,7950.0,15.3132,15.326,15.3132,15.3196,7950.0
2005-11-04 12:55:00,23.87,23.89,23.87,23.89,4050.0,15.3196,15.3325,15.3196,15.3325,4050.0
2005-11-04 13:00:00,23.89,23.9,23.89,23.89,2850.0,15.3325,15.3389,15.3325,15.3325,2850.0
2005-11-04 13:05:00,23.89,23.89,23.88,23.88,6750.0,15.3325,15.3325,15.326,15.326,6750.0
2005-11-04 13:10:00,23.88,23.88,23.85,23.86,3750.0,15.326,15.326,15.3068,15.3132,3750.0
2005-11-04 13:15:00,23.85,23.85,23.77,23.77,6900.0,15.3068,15.3068,15.2554,15.2554,6900.0
2005-11-04 13:20:00,23.77,23.77,23.75,23.75,1050.0,15.2554,15.2554,15.2426,15.2426,1050.0
2005-11-04 13:25:00,23.75,23.75,23.75,23.75,2550.0,15.2426,15.2426,15.2426,15.2426,2550.0
2005-11-04 13:30:00,23.74,23.74,23.74,23.74,2850.0,15.2362,15.2362,15.2362,15.2362,2850.0
2005-11-04 13:35:00,23.73,23.75,23.73,23.75,750.0,15.2298,15.2426,15.2298,15.2426,750.0
2005-11-04 13:40:00,23.74,23.74,23.72,23.72,1950.0,15.2362,15.2362,15.2234,15.2234,1950.0
2005-11-04 13:45:00,23.71,23.73,23.7,23.7,3000.0,15.2169,15.2298,15.2105,15.2105,3000.0
2005-11-04 13:50:00,23.7,23.71,23.69,23.69,1350.0,15.2105,15.2169,15.2041,15.2041,1350.0
2005-11-04 13:55:00,23.7,23.71,23.67,23.67,4950.0,15.2105,15.2169,15.1913,15.1913,4950.0
2005-11-04 14:00:00,23.67,23.69,23.67,23.68,3750.0,15.1913,15.2041,15.1913,15.1977,3750.0
2005-11-04 14:05:00,23.68,23.68,23.66,23.67,9300.0,15.1977,15.1977,15.1849,15.1913,9300.0
2005-11-04 14:10:00,23.67,23.69,23.65,23.66,14250.0,15.1913,15.2041,15.1784,15.1849,14250.0
2005-11-04 14:15:00,23.67,23.68,23.65,23.66,28200.0,15.1913,15.1977,15.1784,15.1849,28200.0
2005-11-04 14:20:00,23.67,23.69,23.67,23.69,14100.0,15.1913,15.2041,15.1913,15.2041,14100.0
2005-11-04 14:25:00,23.69,23.7,23.69,23.69,4050.0,15.2041,15.2105,15.2041,15.2041,4050.0
2005-11-04 14:30:00,23.7,23.71,23.69,23.71,9750.0,15.2105,15.2169,15.2041,15.2169,9750.0
2005-11-04 14:35:00,23.7,23.71,23.67,23.67,6900.0,15.2105,15.2169,15.1913,15.1913,6900.0
2005-11-04 14:40:00,23.66,23.66,23.63,23.65,3600.0,15.1849,15.1849,15.1656,15.1784,3600.0
2005-11-04 14:45:00,23.65,23.65,23.59,23.6,11400.0,15.1784,15.1784,15.1399,15.1463,11400.0
2005-11-04 14:50:00,23.6,23.66,23.59,23.65,6600.0,15.1463,15.1849,15.1399,15.1784,6600.0
2005-11-04 14:55:00,23.65,23.69,23.63,23.69,9300.0,15.1784,15.2041,15.1656,15.2041,9300.0
2005-11-04 15:00:00,23.68,23.69,23.67,23.67,6900.0,15.1977,15.2041,15.1913,15.1913,6900.0
2005-11-04 15:05:00,23.69,23.69,23.67,23.67,5250.0,15.2041,15.2041,15.1913,15.1913,5250.0
2005-11-04 15:10:00,23.68,23.71,23.67,23.71,13350.0,15.1977,15.2169,15.1913,15.2169,13350.0
2005-11-04 15:15:00,23.71,23.71,23.69,23.69,2850.0,15.2169,15.2169,15.2041,15.2041,2850.0
2005-11-04 15:20:00,23.69,23.69,23.66,23.66,6600.0,15.2041,15.2041,15.1849,15.1849,6600.0
2005-11-04 15:25:00,23.67,23.68,23.66,23.67,4350.0,15.1913,15.1977,15.1849,15.1913,4350.0
2005-11-04 15:30:00,23.69,23.71,23.67,23.67,5700.0,15.2041,15.2169,15.1913,15.1913,5700.0
2005-11-04 15:35:00,23.69,23.69,23.66,23.67,16200.0,15.2041,15.2041,15.1849,15.1913,16200.0
2005-11-04 15:40:00,23.67,23.72,23.66,23.69,12750.0,15.1913,15.2234,15.1849,15.2041,12750.0
2005-11-04 15:45:00,23.69,23.71,23.67,23.67,7650.0,15.2041,15.2169,15.1913,15.1913,7650.0
2005-11-04 15:50:00,23.67,23.75,23.66,23.74,10500.0,15.1913,15.2426,15.1849,15.2362,10500.0
2005-11-04 15:55:00,23.73,23.76,23.72,23.73,18450.0,15.2298,15.249,15.2234,15.2298,18450.0
2005-11-07 09:30:00,23.77,23.77,23.77,23.77,10650.0,15.2554,15.2554,15.2554,15.2554,10650.0
2005-11-07 09:35:00,23.8,23.8,23.77,23.8,2400.0,15.2747,15.2747,15.2554,15.2747,2400.0
2005-11-07 09:40:00,23.79,23.83,23.73,23.82,4950.0,15.2683,15.294,15.2298,15.2875,4950.0
2005-11-07 09:45:00,23.77,23.77,23.68,23.69,8250.0,15.2554,15.2554,15.1977,15.2041,8250.0
2005-11-07 09:50:00,23.68,23.78,23.68,23.78,4050.0,15.1977,15.2619,15.1977,15.2619,4050.0
2005-11-07 09:55:00,23.81,23.83,23.8,23.81,4350.0,15.2811,15.294,15.2747,15.2811,4350.0
2005-11-07 10:00:00,23.79,23.8,23.74,23.74,4950.0,15.2683,15.2747,15.2362,15.2362,4950.0
2005-11-07 10:05:00,23.74,23.84,23.74,23.84,5400.0,15.2362,15.3004,15.2362,15.3004,5400.0
2005-11-07 10:10:00,23.85,23.87,23.81,23.81,4950.0,15.3068,15.3196,15.2811,15.2811,4950.0
2005-11-07 10:15:00,23.79,23.8,23.77,23.77,3600.0,15.2683,15.2747,15.2554,15.2554,3600.0
2005-11-07 10:20:00,23.75,23.75,23.71,23.75,4650.0,15.2426,15.2426,15.2169,15.2426,4650.0
2005-11-07 10:25:00,23.75,23.77,23.74,23.77,4650.0,15.2426,15.2554,15.2362,15.2554,4650.0
2005-11-07 10:30:00,23.77,23.77,23.76,23.77,3300.0,15.2554,15.2554,15.249,15.2554,3300.0
2005-11-07 10:35:00,23.77,23.77,23.73,23.73,2700.0,15.2554,15.2554,15.2298,15.2298,2700.0
2005-11-07 10:40:00,23.72,23.72,23.69,23.69,2700.0,15.2234,15.2234,15.2041,15.2041,2700.0
2005-11-07 10:45:00,23.7,23.72,23.7,23.72,8100.0,15.2105,15.2234,15.2105,15.2234,8100.0
2005-11-07 10:50:00,23.73,23.74,23.72,23.72,5700.0,15.2298,15.2362,15.2234,15.2234,5700.0
2005-11-07 10:55:00,23.72,23.73,23.72,23.73,4050.0,15.2234,15.2298,15.2234,15.2298,4050.0
2005-11-07 11:00:00,23.73,23.73,23.65,23.65,10200.0,15.2298,15.2298,15.1784,15.1784,10200.0
2005-11-07 11:05:00,23.65,23.69,23.65,23.69,7050.0,15.1784,15.2041,15.1784,15.2041,7050.0
2005-11-07 11:10:00,23.69,23.69,23.59,23.59,9150.0,15.2041,15.2041,15.1399,15.1399,9150.0
2005-11-07 11:15:00,23.59,23.61,23.59,23.61,7200.0,15.1399,15.1528,15.1399,15.1528,7200.0
2005-11-07 11:20:00,23.59,23.61,23.59,23.61,6150.0,15.1399,15.1528,15.1399,15.1528,6150.0
2005-11-07 11:25:00,23.61,23.61,23.59,23.59,3450.0,15.1528,15.1528,15.1399,15.1399,3450.0
2005-11-07 11:30:00,23.59,23.6,23.59,23.6,22650.0,15.1399,15.1463,15.1399,15.1463,22650.0
2005-11-07 11:35:00,23.61,23.61,23.6,23.6,6000.0,15.1528,15.1528,15.1463,15.1463,6000.0
2005-11-07 11:40:00,23.6,23.63,23.6,23.63,6600.0,15.1463,15.1656,15.1463,15.1656,6600.0
2005-11-07 11:45:00,23.63,23.65,23.63,23.64,6000.0,15.1656,15.1784,15.1656,15.172,6000.0
2005-11-07 11:50:00,23.64,23.65,23.64,23.65,1350.0,15.172,15.1784,15.172,15.1784,1350.0
2005-11-07 11:55:00,23.65,23.65,23.63,23.63,4500.0,15.1784,15.1784,15.1656,15.1656,4500.0
2005-11-07 12:00:00,23.63,23.63,23.63,23.63,3450.0,15.1656,15.1656,15.1656,15.1656,3450.0
2005-11-07 12:05:00,23.63,23.64,23.63,23.64,3150.0,15.1656,15.172,15.1656,15.172,3150.0
2005-11-07 12:10:00,23.64,23.65,23.64,23.65,3150.0,15.172,15.1784,15.172,15.1784,3150.0
2005-11-07 12:15:00,23.65,23.66,23.65,23.66,6150.0,15.1784,15.1849,15.1784,15.1849,6150.0
2005-11-07 12:20:00,23.66,23.69,23.65,23.69,69000.0,15.1849,15.2041,15.1784,15.2041,69000.0
2005-11-07 12:25:00,23.7,23.73,23.7,23.72,11850.0,15.2105,15.2298,15.2105,15.2234,11850.0
2005-11-07 12:30:00,23.72,23.73,23.69,23.69,12300.0,15.2234,15.2298,15.2041,15.2041,12300.0
2005-11-07 12:35:00,23.72,23.72,23.67,23.7,17700.0,15.2234,15.2234,15.1913,15.2105,17700.0
2005-11-07 12:40:00,23.7,23.7,23.69,23.69,3150.0,15.2105,15.2105,15.2041,15.2041,3150.0
2005-11-07 12:45:00,23.7,23.76,23.7,23.74,10350.0,15.2105,15.249,15.2105,15.2362,10350.0
2005-11-07 12:50:00,23.74,23.74,23.71,23.71,8400.0,15.2362,15.2362,15.2169,15.2169,8400.0
2005-11-07 12:55:00,23.71,23.71,23.7,23.71,8250.0,15.2169,15.2169,15.2105,15.2169,8250.0
2005-11-07 13:00:00,23.71,23.73,23.71,23.71,4800.0,15.2169,15.2298,15.2169,15.2169,4800.0
2005-11-07 13:05:00,23.71,23.73,23.68,23.69,12600.0,15.2169,15.2298,15.1977,15.2041,12600.0
2005-11-07 13:10:00,23.69,23.71,23.67,23.68,10500.0,15.2041,15.2169,15.1913,15.1977,10500.0
2005-11-07 13:15:00,23.68,23.71,23.68,23.71,12150.0,15.1977,15.2169,15.1977,15.2169,12150.0
2005-11-07 13:20:00,23.71,23.73,23.67,23.67,10050.0,15.2169,15.2298,15.1913,15.1913,10050.0
2005-11-07 13:25:00,23.67,23.68,23.65,23.66,9300.0,15.1913,15.1977,15.1784,15.1849,9300.0
2005-11-07 13:30:00,23.66,23.67,23.66,23.66,7650.0,15.1849,15.1913,15.1849,15.1849,7650.0
2005-11-07 13:35:00,23.66,23.67,23.66,23.67,5850.0,15.1849,15.1913,15.1849,15.1913,5850.0
2005-11-07 13:40:00,23.67,23.67,23.65,23.65,11400.0,15.1913,15.1913,15.1784,15.1784,11400.0
2005-11-07 13:45:00,23.66,23.66,23.65,23.65,6750.0,15.1849,15.1849,15.1784,15.1784,6750.0
2005-11-07 13:50:00,23.65,23.67,23.63,23.66,16050.0,15.1784,15.1913,15.1656,15.1849,16050.0
2005-11-07 13:55:00,23.66,23.67,23.62,23.64,17400.0,15.1849,15.1913,15.1592,15.172,17400.0
2005-11-07 14:00:00,23.64,23.66,23.62,23.66,9150.0,15.172,15.1849,15.1592,15.1849,9150.0
2005-11-07 14:05:00,23.66,23.67,23.63,23.65,26100.0,15.1849,15.1913,15.1656,15.1784,26100.0
2005-11-07 14:10:00,23.65,23.67,23.64,23.66,12900.0,15.1784,15.1913,15.172,15.1849,12900.0
2005-11-07 14:15:00,23.66,23.67,23.61,23.67,23250.0,15.1849,15.1913,15.1528,15.1913,23250.0
2005-11-07 14:20:00,23.67,23.72,23.66,23.7,17700.0,15.1913,15.2234,15.1849,15.2105,17700.0
2005-11-07 14:25:00,23.7,23.73,23.69,23.69,30150.0,15.2105,15.2298,15.2041,15.2041,30150.0
2005-11-07 14:30:00,23.69,23.71,23.66,23.67,26250.0,15.2041,15.2169,15.1849,15.1913,26250.0
2005-11-07 14:35:00,23.67,23.69,23.66,23.68,21150.0,15.1913,15.2041,15.1849,15.1977,21150.0
2005-11-07 14:40:00,23.69,23.69,23.65,23.67,15750.0,15.2041,15.2041,15.1784,15.1913,15750.0
2005-11-07 14:45:00,23.67,23.67,23.65,23.66,7650.0,15.1913,15.1913,15.1784,15.1849,7650.0
2005-11-07 14:50:00,23.66,23.67,23.65,23.67,5700.0,15.1849,15.1913,15.1784,15.1913,5700.0
2005-11-07 14:55:00,23.66,23.68,23.66,23.68,7500.0,15.1849,15.1977,15.1849,15.1977,7500.0
2005-11-07 15:00:00,23.68,23.68,23.66,23.67,8100.0,15.1977,15.1977,15.1849,15.1913,8100.0
2005-11-07 15:05:00,23.67,23.69,23.65,23.67,11100.0,15.1913,15.2041,15.1784,15.1913,11100.0
2005-11-07 15:10:00,23.68,23.68,23.65,23.65,15600.0,15.1977,15.1977,15.1784,15.1784,15600.0
2005-11-07 15:15:00,23.64,23.66,23.63,23.64,15450.0,15.172,15.1849,15.1656,15.172,15450.0
2005-11-07 15:20:00,23.64,23.67,23.63,23.65,10950.0,15.172,15.1913,15.1656,15.1784,10950.0
2005-11-07 15:25:00,23.65,23.65,23.58,23.6,21900.0,15.1784,15.1784,15.1335,15.1463,21900.0
2005-11-07 15:30:00,23.6,23.68,23.59,23.68,12750.0,15.1463,15.1977,15.1399,15.1977,12750.0
2005-11-07 15:35:00,23.68,23.68,23.65,23.68,16500.0,15.1977,15.1977,15.1784,15.1977,16500.0
2005-11-07 15:40:00,23.69,23.7,23.69,23.7,19500.0,15.2041,15.2105,15.2041,15.2105,19500.0
2005-11-07 15:45:00,23.72,23.72,23.69,23.69,40650.0,15.2234,15.2234,15.2041,15.2041,40650.0
2005-11-07 15:50:00,23.69,23.77,23.69,23.74,23550.0,15.2041,15.2554,15.2041,15.2362,23550.0
2005-11-07 15:55:00,23.74,23.74,23.69,23.69,13650.0,15.2362,15.2362,15.2041,15.2041,13650.0
2005-11-08 09:30:00,23.56,23.56,23.54,23.54,10200.0,15.1207,15.1207,15.1078,15.1078,10200.0
2005-11-08 09:35:00,23.55,23.57,23.54,23.57,4200.0,15.1143,15.1271,15.1078,15.1271,4200.0
2005-11-08 09:40:00,23.58,23.59,23.58,23.59,5100.0,15.1335,15.1399,15.1335,15.1399,5100.0
2005-11-08 09:45:00,23.59,23.59,23.5,23.5,7350.0,15.1399,15.1399,15.0822,15.0822,7350.0
2005-11-08 09:50:00,23.49,23.55,23.49,23.52,5550.0,15.0757,15.1143,15.0757,15.095,5550.0
2005-11-08 09:55:00,23.52,23.53,23.49,23.49,8100.0,15.095,15.1014,15.0757,15.0757,8100.0
2005-11-08 10:00:00,23.47,23.47,23.37,23.37,11100.0,15.0629,15.0629,14.9987,14.9987,11100.0
2005-11-08 10:05:00,23.37,23.38,23.35,23.37,12450.0,14.9987,15.0051,14.9859,14.9987,12450.0
2005-11-08 10:10:00,23.37,23.41,23.37,23.39,10950.0,14.9987,15.0244,14.9987,15.0116,10950.0
2005-11-08 10:15:00,23.39,23.43,23.37,23.41,14100.0,15.0116,15.0372,14.9987,15.0244,14100.0
2005-11-08 10:20:00,23.43,23.53,23.43,23.49,14700.0,15.0372,15.1014,15.0372,15.0757,14700.0
2005-11-08 10:25:00,23.52,23.52,23.43,23.45,4950.0,15.095,15.095,15.0372,15.0501,4950.0
2005-11-08 10:30:00,23.45,23.49,23.34,23.38,63900.0,15.0501,15.0757,14.9795,15.0051,63900.0
2005-11-08 10:35:00,23.38,23.43,23.37,23.41,8700.0,15.0051,15.0372,14.9987,15.0244,8700.0
2005-11-08 10:40:00,23.42,23.49,23.42,23.47,11850.0,15.0308,15.0757,15.0308,15.0629,11850.0
2005-11-08 10:45:00,23.47,23.47,23.43,23.47,6600.0,15.0629,15.0629,15.0372,15.0629,6600.0
2005-11-08 10:50:00,23.47,23.47,23.45,23.47,7650.0,15.0629,15.0629,15.0501,15.0629,7650.0
2005-11-08 10:55:00,23.46,23.47,23.41,23.42,10350.0,15.0565,15.0629,15.0244,15.0308,10350.0
2005-11-08 11:00:00,23.43,23.47,23.43,23.46,3900.0,15.0372,15.0629,15.0372,15.0565,3900.0
2005-11-08 11:05:00,23.47,23.49,23.46,23.46,10050.0,15.0629,15.0757,15.0565,15.0565,10050.0
2005-11-08 11:10:00,23.47,23.47,23.41,23.41,11700.0,15.0629,15.0629,15.0244,15.0244,11700.0
2005-11-08 11:15:00,23.41,23.44,23.39,23.44,10650.0,15.0244,15.0437,15.0116,15.0437,10650.0
2005-11-08 11:20:00,23.44,23.46,23.43,23.44,16650.0,15.0437,15.0565,15.0372,15.0437,16650.0
2005-11-08 11:25:00,23.44,23.45,23.36,23.38,7800.0,15.0437,15.0501,14.9923,15.0051,7800.0
2005-11-08 11:30:00,23.37,23.39,23.37,23.38,8100.0,14.9987,15.0116,14.9987,15.0051,8100.0
2005-11-08 11:35:00,23.39,23.39,23.39,23.39,5250.0,15.0116,15.0116,15.0116,15.0116,5250.0
2005-11-08 11:40:00,23.39,23.39,23.38,23.39,6600.0,15.0116,15.0116,15.0051,15.0116,6600.0
2005-11-08 11:45:00,23.39,23.4,23.36,23.39,35550.0,15.0116,15.018,14.9923,15.0116,35550.0
2005-11-08 11:50:00,23.39,23.4,23.37,23.4,9150.0,15.0116,15.018,14.9987,15.018,9150.0
2005-11-08 11:55:00,23.39,23.4,23.39,23.39,4500.0,15.0116,15.018,15.0116,15.0116,4500.0
2005-11-08 12:00:00,23.39,23.4,23.39,23.39,8850.0,15.0116,15.018,15.0116,15.0116,8850.0
2005-11-08 12:05:00,23.39,23.4,23.38,23.39,3300.0,15.0116,15.018,15.0051,15.0116,3300.0
2005-11-08 12:10:00,23.39,23.39,23.38,23.38,1050.0,15.0116,15.0116,15.0051,15.0051,1050.0
2005-11-08 12:15:00,23.35,23.4,23.35,23.38,5550.0,14.9859,15.018,14.9859,15.0051,5550.0
2005-11-08 12:20:00,23.39,23.4,23.37,23.4,7500.0,15.0116,15.018,14.9987,15.018,7500.0
2005-11-08 12:25:00,23.4,23.4,23.39,23.4,25800.0,15.018,15.018,15.0116,15.018,25800.0
2005-11-08 12:30:00,23.4,23.44,23.39,23.43,55350.0,15.018,15.0437,15.0116,15.0372,55350.0
2005-11-08 12:35:00,23.43,23.44,23.42,23.43,4050.0,15.0372,15.0437,15.0308,15.0372,4050.0
2005-11-08 12:40:00,23.43,23.43,23.39,23.39,9000.0,15.0372,15.0372,15.0116,15.0116,9000.0
2005-11-08 12:45:00,23.39,23.41,23.39,23.4,3300.0,15.0116,15.0244,15.0116,15.018,3300.0
2005-11-08 12:50:00,23.4,23.4,23.39,23.39,5850.0,15.018,15.018,15.0116,15.0116,5850.0
2005-11-08 12:55:00,23.39,23.4,23.39,23.4,2850.0,15.0116,15.018,15.0116,15.018,2850.0
2005-11-08 13:00:00,23.4,23.41,23.39,23.4,6000.0,15.018,15.0244,15.0116,15.018,6000.0
2005-11-08 13:05:00,23.39,23.4,23.39,23.39,8100.0,15.0116,15.018,15.0116,15.0116,8100.0
2005-11-08 13:10:00,23.39,23.39,23.39,23.39,7200.0,15.0116,15.0116,15.0116,15.0116,7200.0
2005-11-08 13:15:00,23.39,23.4,23.39,23.39,6450.0,15.0116,15.018,15.0116,15.0116,6450.0
2005-11-08 13:20:00,23.39,23.41,23.39,23.41,7500.0,15.0116,15.0244,15.0116,15.0244,7500.0
2005-11-08 13:25:00,23.41,23.42,23.41,23.42,6150.0,15.0244,15.0308,15.0244,15.0308,6150.0
2005-11-08 13:30:00,23.42,23.42,23.41,23.41,3450.0,15.0308,15.0308,15.0244,15.0244,3450.0
2005-11-08 13:35:00,23.41,23.41,23.4,23.4,3150.0,15.0244,15.0244,15.018,15.018,3150.0
2005-11-08 13:40:00,23.41,23.41,23.39,23.39,17250.0,15.0244,15.0244,15.0116,15.0116,17250.0
2005-11-08 13:45:00,23.4,23.4,23.4,23.4,3300.0,15.018,15.018,15.018,15.018,3300.0
2005-11-08 13:50:00,23.39,23.39,23.35,23.37,10800.0,15.0116,15.0116,14.9859,14.9987,10800.0
2005-11-08 13:55:00,23.37,23.37,23.35,23.35,5700.0,14.9987,14.9987,14.9859,14.9859,5700.0
2005-11-08 14:00:00,23.35,23.39,23.35,23.39,5550.0,14.9859,15.0116,14.9859,15.0116,5550.0
2005-11-08 14:05:00,23.39,23.4,23.39,23.39,4350.0,15.0116,15.018,15.0116,15.0116,4350.0
2005-11-08 14:10:00,23.4,23.4,23.37,23.39,4200.0,15.018,15.018,14.9987,15.0116,4200.0
2005-11-08 14:15:00,23.39,23.4,23.39,23.4,6450.0,15.0116,15.018,15.0116,15.018,6450.0
2005-11-08 14:20:00,23.41,23.41,23.39,23.39,3450.0,15.0244,15.0244,15.0116,15.0116,3450.0
2005-11-08 14:25:00,23.37,23.39,23.37,23.39,5250.0,14.9987,15.0116,14.9987,15.0116,5250.0
2005-11-08 14:30:00,23.39,23.42,23.39,23.41,13800.0,15.0116,15.0308,15.0116,15.0244,13800.0
2005-11-08 14:35:00,23.41,23.45,23.41,23.45,15450.0,15.0244,15.0501,15.0244,15.0501,15450.0
2005-11-08 14:40:00,23.45,23.45,23.43,23.45,13350.0,15.0501,15.0501,15.0372,15.0501,13350.0
2005-11-08 14:45:00,23.45,23.45,23.44,23.45,8250.0,15.0501,15.0501,15.0437,15.0501,8250.0
2005-11-08 14:50:00,23.45,23.45,23.45,23.45,6000.0,15.0501,15.0501,15.0501,15.0501,6000.0
2005-11-08 14:55:00,23.45,23.46,23.44,23.44,10650.0,15.0501,15.0565,15.0437,15.0437,10650.0
2005-11-08 15:00:00,23.44,23.47,23.44,23.46,10950.0,15.0437,15.0629,15.0437,15.0565,10950.0
2005-11-08 15:05:00,23.46,23.47,23.45,23.46,7800.0,15.0565,15.0629,15.0501,15.0565,7800.0
2005-11-08 15:10:00,23.46,23.47,23.44,23.47,43800.0,15.0565,15.0629,15.0437,15.0629,43800.0
2005-11-08 15:15:00,23.48,23.49,23.45,23.45,17100.0,15.0693,15.0757,15.0501,15.0501,17100.0
2005-11-08 15:20:00,23.44,23.46,23.44,23.45,10650.0,15.0437,15.0565,15.0437,15.0501,10650.0
2005-11-08 15:25:00,23.45,23.45,23.4,23.42,11850.0,15.0501,15.0501,15.018,15.0308,11850.0
2005-11-08 15:30:00,23.42,23.45,23.42,23.45,4650.0,15.0308,15.0501,15.0308,15.0501,4650.0
2005-11-08 15:35:00,23.45,23.45,23.41,23.41,8550.0,15.0501,15.0501,15.0244,15.0244,8550.0
2005-11-08 15:40:00,23.41,23.43,23.41,23.41,19050.0,15.0244,15.0372,15.0244,15.0244,19050.0
2005-11-08 15:45:00,23.41,23.43,23.39,23.41,19350.0,15.0244,15.0372,15.0116,15.0244,19350.0
2005-11-08 15:50:00,23.41,23.43,23.39,23.41,19650.0,15.0244,15.0372,15.0116,15.0244,19650.0
2005-11-08 15:55:00,23.4,23.42,23.39,23.41,18150.0,15.018,15.0308,15.0116,15.0244,18150.0
2005-11-09 09:30:00,23.47,23.5,23.47,23.5,12150.0,15.0629,15.0822,15.0629,15.0822,12150.0
2005-11-09 09:35:00,23.51,23.62,23.51,23.61,8850.0,15.0886,15.1592,15.0886,15.1528,8850.0
2005-11-09 09:40:00,23.61,23.67,23.61,23.66,6750.0,15.1528,15.1913,15.1528,15.1849,6750.0
2005-11-09 09:45:00,23.65,23.66,23.53,23.53,10950.0,15.1784,15.1849,15.1014,15.1014,10950.0
2005-11-09 09:50:00,23.53,23.53,23.47,23.49,3000.0,15.1014,15.1014,15.0629,15.0757,3000.0
2005-11-09 09:55:00,23.49,23.58,23.49,23.58,1350.0,15.0757,15.1335,15.0757,15.1335,1350.0
2005-11-09 10:00:00,23.58,23.59,23.52,23.59,6450.0,15.1335,15.1399,15.095,15.1399,6450.0
2005-11-09 10:05:00,23.59,23.59,23.57,23.58,1950.0,15.1399,15.1399,15.1271,15.1335,1950.0
2005-11-09 10:10:00,23.6,23.63,23.57,23.58,7050.0,15.1463,15.1656,15.1271,15.1335,7050.0
2005-11-09 10:15:00,23.59,23.6,23.58,23.6,6900.0,15.1399,15.1463,15.1335,15.1463,6900.0
2005-11-09 10:20:00,23.61,23.63,23.61,23.63,28500.0,15.1528,15.1656,15.1528,15.1656,28500.0
2005-11-09 10:25:00,23.63,23.68,23.63,23.67,12450.0,15.1656,15.1977,15.1656,15.1913,12450.0
2005-11-09 10:30:00,23.67,23.69,23.66,23.67,5250.0,15.1913,15.2041,15.1849,15.1913,5250.0
2005-11-09 10:35:00,23.67,23.71,23.66,23.69,7800.0,15.1913,15.2169,15.1849,15.2041,7800.0
2005-11-09 10:40:00,23.69,23.69,23.67,23.67,2100.0,15.2041,15.2041,15.1913,15.1913,2100.0
2005-11-09 10:45:00,23.66,23.71,23.66,23.71,6000.0,15.1849,15.2169,15.1849,15.2169,6000.0
2005-11-09 10:50:00,23.71,23.71,23.67,23.67,9300.0,15.2169,15.2169,15.1913,15.1913,9300.0
2005-11-09 10:55:00,23.68,23.69,23.67,23.67,7500.0,15.1977,15.2041,15.1913,15.1913,7500.0
2005-11-09 11:00:00,23.67,23.7,23.67,23.67,10650.0,15.1913,15.2105,15.1913,15.1913,10650.0
2005-11-09 11:05:00,23.67,23.69,23.67,23.68,10050.0,15.1913,15.2041,15.1913,15.1977,10050.0
2005-11-09 11:10:00,23.67,23.69,23.67,23.69,9900.0,15.1913,15.2041,15.1913,15.2041,9900.0
2005-11-09 11:15:00,23.69,23.71,23.69,23.71,9150.0,15.2041,15.2169,15.2041,15.2169,9150.0
2005-11-09 11:20:00,23.72,23.72,23.69,23.69,12000.0,15.2234,15.2234,15.2041,15.2041,12000.0
2005-11-09 11:25:00,23.69,23.72,23.67,23.67,16500.0,15.2041,15.2234,15.1913,15.1913,16500.0
2005-11-09 11:30:00,23.67,23.68,23.67,23.67,2250.0,15.1913,15.1977,15.1913,15.1913,2250.0
2005-11-09 11:35:00,23.67,23.68,23.67,23.67,6900.0,15.1913,15.1977,15.1913,15.1913,6900.0
2005-11-09 11:40:00,23.67,23.68,23.67,23.67,10650.0,15.1913,15.1977,15.1913,15.1913,10650.0
2005-11-09 11:45:00,23.67,23.67,23.67,23.67,3900.0,15.1913,15.1913,15.1913,15.1913,3900.0
2005-11-09 11:50:00,23.68,23.71,23.68,23.7,25800.0,15.1977,15.2169,15.1977,15.2105,25800.0
2005-11-09 11:55:00,23.71,23.71,23.71,23.71,4650.0,15.2169,15.2169,15.2169,15.2169,4650.0
2005-11-09 12:00:00,23.71,23.71,23.7,23.7,3300.0,15.2169,15.2169,15.2105,15.2105,3300.0
2005-11-09 12:05:00,23.71,23.71,23.7,23.71,11550.0,15.2169,15.2169,15.2105,15.2169,11550.0
2005-11-09 12:10:00,23.71,23.71,23.7,23.71,3750.0,15.2169,15.2169,15.2105,15.2169,3750.0
2005-11-09 12:15:00,23.71,23.75,23.71,23.75,6000.0,15.2169,15.2426,15.2169,15.2426,6000.0
2005-11-09 12:20:00,23.76,23.83,23.76,23.82,11550.0,15.249,15.294,15.249,15.2875,11550.0
2005-11-09 12:25:00,23.83,23.83,23.82,23.82,14550.0,15.294,15.294,15.2875,15.2875,14550.0
2005-11-09 12:30:00,23.83,23.83,23.82,23.82,1200.0,15.294,15.294,15.2875,15.2875,1200.0
2005-11-09 12:35:00,23.82,23.83,23.81,23.82,3150.0,15.2875,15.294,15.2811,15.2875,3150.0
2005-11-09 12:40:00,23.81,23.81,23.8,23.8,3300.0,15.2811,15.2811,15.2747,15.2747,3300.0
2005-11-09 12:45:00,23.81,23.81,23.8,23.8,4950.0,15.2811,15.2811,15.2747,15.2747,4950.0
2005-11-09 12:50:00,23.8,23.82,23.79,23.79,16950.0,15.2747,15.2875,15.2683,15.2683,16950.0
2005-11-09 12:55:00,23.79,23.79,23.75,23.75,8100.0,15.2683,15.2683,15.2426,15.2426,8100.0
2005-11-09 13:00:00,23.75,23.75,23.73,23.73,5100.0,15.2426,15.2426,15.2298,15.2298,5100.0
2005-11-09 13:05:00,23.73,23.73,23.67,23.68,6450.0,15.2298,15.2298,15.1913,15.1977,6450.0
2005-11-09 13:10:00,23.69,23.7,23.69,23.69,2850.0,15.2041,15.2105,15.2041,15.2041,2850.0
2005-11-09 13:15:00,23.69,23.71,23.69,23.7,1500.0,15.2041,15.2169,15.2041,15.2105,1500.0
2005-11-09 13:20:00,23.7,23.7,23.67,23.67,65400.0,15.2105,15.2105,15.1913,15.1913,65400.0
2005-11-09 13:25:00,23.67,23.71,23.67,23.71,9600.0,15.1913,15.2169,15.1913,15.2169,9600.0
2005-11-09 13:30:00,23.7,23.74,23.7,23.74,3000.0,15.2105,15.2362,15.2105,15.2362,3000.0
2005-11-09 13:35:00,23.74,23.75,23.73,23.75,1800.0,15.2362,15.2426,15.2298,15.2426,1800.0
2005-11-09 13:40:00,23.75,23.76,23.75,23.76,4350.0,15.2426,15.249,15.2426,15.249,4350.0
2005-11-09 13:45:00,23.75,23.78,23.75,23.78,3900.0,15.2426,15.2619,15.2426,15.2619,3900.0
2005-11-09 13:50:00,23.79,23.79,23.73,23.73,9750.0,15.2683,15.2683,15.2298,15.2298,9750.0
2005-11-09 13:55:00,23.73,23.75,23.73,23.73,3000.0,15.2298,15.2426,15.2298,15.2298,3000.0
2005-11-09 14:00:00,23.73,23.74,23.72,23.72,3750.0,15.2298,15.2362,15.2234,15.2234,3750.0
2005-11-09 14:05:00,23.71,23.71,23.67,23.69,5250.0,15.2169,15.2169,15.1913,15.2041,5250.0
2005-11-09 14:10:00,23.69,23.71,23.69,23.71,5250.0,15.2041,15.2169,15.2041,15.2169,5250.0
2005-11-09 14:15:00,23.72,23.72,23.72,23.72,3450.0,15.2234,15.2234,15.2234,15.2234,3450.0
2005-11-09 14:20:00,23.71,23.71,23.67,23.67,4950.0,15.2169,15.2169,15.1913,15.1913,4950.0
2005-11-09 14:25:00,23.67,23.67,23.65,23.65,5250.0,15.1913,15.1913,15.1784,15.1784,5250.0
2005-11-09 14:30:00,23.66,23.67,23.65,23.67,49050.0,15.1849,15.1913,15.1784,15.1913,49050.0
2005-11-09 14:35:00,23.67,23.69,23.65,23.67,104700.0,15.1913,15.2041,15.1784,15.1913,104700.0
2005-11-09 14:40:00,23.67,23.69,23.65,23.65,52050.0,15.1913,15.2041,15.1784,15.1784,52050.0
2005-11-09 14:45:00,23.65,23.65,23.62,23.64,17850.0,15.1784,15.1784,15.1592,15.172,17850.0
2005-11-09 14:50:00,23.64,23.65,23.57,23.61,18750.0,15.172,15.1784,15.1271,15.1528,18750.0
2005-11-09 14:55:00,23.62,23.62,23.59,23.62,6000.0,15.1592,15.1592,15.1399,15.1592,6000.0
2005-11-09 15:00:00,23.62,23.62,23.61,23.61,1650.0,15.1592,15.1592,15.1528,15.1528,1650.0
2005-11-09 15:05:00,23.61,23.65,23.61,23.63,4500.0,15.1528,15.1784,15.1528,15.1656,4500.0
2005-11-09 15:10:00,23.63,23.63,23.61,23.63,3750.0,15.1656,15.1656,15.1528,15.1656,3750.0
2005-11-09 15:15:00,23.63,23.66,23.63,23.66,3750.0,15.1656,15.1849,15.1656,15.1849,3750.0
2005-11-09 15:20:00,23.66,23.67,23.65,23.67,4650.0,15.1849,15.1913,15.1784,15.1913,4650.0
2005-11-09 15:25:00,23.67,23.67,23.66,23.66,2700.0,15.1913,15.1913,15.1849,15.1849,2700.0
2005-11-09 15:30:00,23.66,23.67,23.63,23.65,10800.0,15.1849,15.1913,15.1656,15.1784,10800.0
2005-11-09 15:35:00,23.65,23.66,23.63,23.63,6150.0,15.1784,15.1849,15.1656,15.1656,6150.0
2005-11-09 15:40:00,23.63,23.63,23.61,23.61,3600.0,15.1656,15.1656,15.1528,15.1528,3600.0
2005-11-09 15:45:00,23.61,23.62,23.57,23.57,7800.0,15.1528,15.1592,15.1271,15.1271,7800.0
2005-11-09 15:50:00,23.59,23.64,23.57,23.64,7350.0,15.1399,15.172,15.1271,15.172,7350.0
2005-11-09 15:55:00,23.64,23.66,23.62,23.63,47250.0,15.172,15.1849,15.1592,15.1656,47250.0
2005-11-10 09:30:00,23.6,23.63,23.59,23.63,8250.0,15.1463,15.1656,15.1399,15.1656,8250.0
2005-11-10 09:35:00,23.63,23.64,23.59,23.59,4650.0,15.1656,15.172,15.1399,15.1399,4650.0
2005-11-10 09:40:00,23.58,23.62,23.58,23.61,2700.0,15.1335,15.1592,15.1335,15.1528,2700.0
2005-11-10 09:45:00,23.63,23.66,23.62,23.63,17400.0,15.1656,15.1849,15.1592,15.1656,17400.0
2005-11-10 09:50:00,23.63,23.63,23.57,23.57,20850.0,15.1656,15.1656,15.1271,15.1271,20850.0
2005-11-10 09:55:00,23.59,23.61,23.57,23.6,6600.0,15.1399,15.1528,15.1271,15.1463,6600.0
2005-11-10 10:00:00,23.6,23.67,23.6,23.67,8100.0,15.1463,15.1913,15.1463,15.1913,8100.0
2005-11-10 10:05:00,23.67,23.71,23.67,23.69,3750.0,15.1913,15.2169,15.1913,15.2041,3750.0
2005-11-10 10:10:00,23.69,23.7,23.65,23.65,8850.0,15.2041,15.2105,15.1784,15.1784,8850.0
2005-11-10 10:15:00,23.65,23.66,23.6,23.6,33300.0,15.1784,15.1849,15.1463,15.1463,33300.0
2005-11-10 10:20:00,23.61,23.61,23.59,23.59,1350.0,15.1528,15.1528,15.1399,15.1399,1350.0
2005-11-10 10:25:00,23.61,23.63,23.59,23.6,6300.0,15.1528,15.1656,15.1399,15.1463,6300.0
2005-11-10 10:30:00,23.6,23.63,23.6,23.61,2850.0,15.1463,15.1656,15.1463,15.1528,2850.0
2005-11-10 10:35:00,23.6,23.64,23.59,23.6,4650.0,15.1463,15.172,15.1399,15.1463,4650.0
2005-11-10 10:40:00,23.61,23.63,23.58,23.59,6300.0,15.1528,15.1656,15.1335,15.1399,6300.0
2005-11-10 10:45:00,23.59,23.61,23.58,23.6,6750.0,15.1399,15.1528,15.1335,15.1463,6750.0
2005-11-10 10:50:00,23.6,23.64,23.6,23.63,9000.0,15.1463,15.172,15.1463,15.1656,9000.0
2005-11-10 10:55:00,23.63,23.65,23.61,23.63,3900.0,15.1656,15.1784,15.1528,15.1656,3900.0
2005-11-10 11:00:00,23.65,23.67,23.62,23.64,12900.0,15.1784,15.1913,15.1592,15.172,12900.0
2005-11-10 11:05:00,23.65,23.66,23.63,23.64,4950.0,15.1784,15.1849,15.1656,15.172,4950.0
2005-11-10 11:10:00,23.65,23.65,23.64,23.64,3900.0,15.1784,15.1784,15.172,15.172,3900.0
2005-11-10 11:15:00,23.65,23.65,23.64,23.65,3450.0,15.1784,15.1784,15.172,15.1784,3450.0
2005-11-10 11:20:00,23.65,23.67,23.65,23.67,9900.0,15.1784,15.1913,15.1784,15.1913,9900.0
2005-11-10 11:25:00,23.67,23.67,23.63,23.63,6600.0,15.1913,15.1913,15.1656,15.1656,6600.0
2005-11-10 11:30:00,23.65,23.65,23.63,23.65,4200.0,15.1784,15.1784,15.1656,15.1784,4200.0
2005-11-10 11:35:00,23.64,23.65,23.63,23.64,2100.0,15.172,15.1784,15.1656,15.172,2100.0
2005-11-10 11:40:00,23.63,23.66,23.61,23.66,3150.0,15.1656,15.1849,15.1528,15.1849,3150.0
2005-11-10 11:45:00,23.66,23.66,23.61,23.61,2550.0,15.1849,15.1849,15.1528,15.1528,2550.0
2005-11-10 11:50:00,23.61,23.65,23.61,23.61,1950.0,15.1528,15.1784,15.1528,15.1528,1950.0
2005-11-10 11:55:00,23.62,23.64,23.61,23.64,3150.0,15.1592,15.172,15.1528,15.172,3150.0
2005-11-10 12:00:00,23.62,23.65,23.62,23.65,4800.0,15.1592,15.1784,15.1592,15.1784,4800.0
2005-11-10 12:05:00,23.66,23.66,23.64,23.65,2100.0,15.1849,15.1849,15.172,15.1784,2100.0
2005-11-10 12:10:00,23.64,23.65,23.63,23.64,3300.0,15.172,15.1784,15.1656,15.172,3300.0
2005-11-10 12:15:00,23.64,23.64,23.62,23.62,4800.0,15.172,15.172,15.1592,15.1592,4800.0
2005-11-10 12:20:00,23.62,23.64,23.61,23.64,6600.0,15.1592,15.172,15.1528,15.172,6600.0
2005-11-10 12:25:00,23.64,23.65,23.63,23.65,5100.0,15.172,15.1784,15.1656,15.1784,5100.0
2005-11-10 12:30:00,23.65,23.65,23.63,23.64,2700.0,15.1784,15.1784,15.1656,15.172,2700.0
2005-11-10 12:35:00,23.64,23.65,23.64,23.65,3000.0,15.172,15.1784,15.172,15.1784,3000.0
2005-11-10 12:40:00,23.65,23.65,23.65,23.65,1950.0,15.1784,15.1784,15.1784,15.1784,1950.0
2005-11-10 12:45:00,23.63,23.65,23.63,23.65,5400.0,15.1656,15.1784,15.1656,15.1784,5400.0
2005-11-10 12:50:00,23.65,23.65,23.63,23.63,3000.0,15.1784,15.1784,15.1656,15.1656,3000.0
2005-11-10 12:55:00,23.63,23.64,23.63,23.63,1800.0,15.1656,15.172,15.1656,15.1656,1800.0
2005-11-10 13:00:00,23.63,23.66,23.63,23.63,12900.0,15.1656,15.1849,15.1656,15.1656,12900.0
2005-11-10 13:05:00,23.64,23.65,23.64,23.65,2400.0,15.172,15.1784,15.172,15.1784,2400.0
2005-11-10 13:10:00,23.65,23.66,23.65,23.65,10050.0,15.1784,15.1849,15.1784,15.1784,10050.0
2005-11-10 13:15:00,23.65,23.65,23.63,23.64,4950.0,15.1784,15.1784,15.1656,15.172,4950.0
2005-11-10 13:20:00,23.64,23.64,23.63,23.63,4650.0,15.172,15.172,15.1656,15.1656,4650.0
2005-11-10 13:25:00,23.63,23.63,23.63,23.63,8550.0,15.1656,15.1656,15.1656,15.1656,8550.0
2005-11-10 13:30:00,23.63,23.63,23.63,23.63,2550.0,15.1656,15.1656,15.1656,15.1656,2550.0
2005-11-10 13:35:00,23.63,23.63,23.61,23.63,6600.0,15.1656,15.1656,15.1528,15.1656,6600.0
2005-11-10 13:40:00,23.63,23.67,23.63,23.66,22950.0,15.1656,15.1913,15.1656,15.1849,22950.0
2005-11-10 13:45:00,23.66,23.67,23.65,23.65,4050.0,15.1849,15.1913,15.1784,15.1784,4050.0
2005-11-10 13:50:00,23.66,23.67,23.65,23.67,17700.0,15.1849,15.1913,15.1784,15.1913,17700.0
2005-11-10 13:55:00,23.67,23.69,23.65,23.66,32100.0,15.1913,15.2041,15.1784,15.1849,32100.0
2005-11-10 14:00:00,23.65,23.69,23.65,23.67,8250.0,15.1784,15.2041,15.1784,15.1913,8250.0
2005-11-10 14:05:00,23.69,23.69,23.67,23.67,6750.0,15.2041,15.2041,15.1913,15.1913,6750.0
2005-11-10 14:10:00,23.67,23.67,23.67,23.67,88950.0,15.1913,15.1913,15.1913,15.1913,88950.0
2005-11-10 14:15:00,23.67,23.7,23.67,23.7,18900.0,15.1913,15.2105,15.1913,15.2105,18900.0
2005-11-10 14:20:00,23.68,23.71,23.67,23.71,50250.0,15.1977,15.2169,15.1913,15.2169,50250.0
2005-11-10 14:25:00,23.72,23.73,23.71,23.73,4050.0,15.2234,15.2298,15.2169,15.2298,4050.0
2005-11-10 14:30:00,23.73,23.76,23.71,23.76,10050.0,15.2298,15.249,15.2169,15.249,10050.0
2005-11-10 14:35:00,23.76,23.8,23.74,23.8,42000.0,15.249,15.2747,15.2362,15.2747,42000.0
2005-11-10 14:40:00,23.8,23.82,23.79,23.81,6900.0,15.2747,15.2875,15.2683,15.2811,6900.0
2005-11-10 14:45:00,23.81,23.81,23.79,23.79,7350.0,15.2811,15.2811,15.2683,15.2683,7350.0
2005-11-10 14:50:00,23.79,23.81,23.77,23.8,6300.0,15.2683,15.2811,15.2554,15.2747,6300.0
2005-11-10 14:55:00,23.8,23.83,23.77,23.83,10800.0,15.2747,15.294,15.2554,15.294,10800.0
2005-11-10 15:00:00,23.82,23.82,23.79,23.79,11100.0,15.2875,15.2875,15.2683,15.2683,11100.0
2005-11-10 15:05:00,23.79,23.79,23.77,23.77,7350.0,15.2683,15.2683,15.2554,15.2554,7350.0
2005-11-10 15:10:00,23.77,23.79,23.77,23.77,4350.0,15.2554,15.2683,15.2554,15.2554,4350.0
2005-11-10 15:15:00,23.77,23.77,23.75,23.75,7350.0,15.2554,15.2554,15.2426,15.2426,7350.0
2005-11-10 15:20:00,23.75,23.76,23.75,23.75,4350.0,15.2426,15.249,15.2426,15.2426,4350.0
2005-11-10 15:25:00,23.74,23.74,23.69,23.69,6300.0,15.2362,15.2362,15.2041,15.2041,6300.0
2005-11-10 15:30:00,23.71,23.73,23.7,23.73,4800.0,15.2169,15.2298,15.2105,15.2298,4800.0
2005-11-10 15:35:00,23.73,23.75,23.72,23.72,2700.0,15.2298,15.2426,15.2234,15.2234,2700.0
2005-11-10 15:40:00,23.72,23.73,23.71,23.72,8550.0,15.2234,15.2298,15.2169,15.2234,8550.0
2005-11-10 15:45:00,23.71,23.71,23.67,23.67,5400.0,15.2169,15.2169,15.1913,15.1913,5400.0
2005-11-10 15:50:00,23.68,23.71,23.67,23.71,7950.0,15.1977,15.2169,15.1913,15.2169,7950.0
2005-11-10 15:55:00,23.71,23.72,23.68,23.72,14250.0,15.2169,15.2234,15.1977,15.2234,14250.0
2005-11-11 09:30:00,23.7,23.71,23.7,23.71,2250.0,15.2105,15.2169,15.2105,15.2169,2250.0
2005-11-11 09:35:00,23.72,23.8,23.72,23.8,4650.0,15.2234,15.2747,15.2234,15.2747,4650.0
2005-11-11 09:40:00,23.82,23.87,23.82,23.87,2550.0,15.2875,15.3196,15.2875,15.3196,2550.0
2005-11-11 09:45:00,23.86,23.87,23.79,23.81,8400.0,15.3132,15.3196,15.2683,15.2811,8400.0
2005-11-11 09:50:00,23.81,23.81,23.76,23.79,4200.0,15.2811,15.2811,15.249,15.2683,4200.0
2005-11-11 09:55:00,23.77,23.77,23.73,23.75,2850.0,15.2554,15.2554,15.2298,15.2426,2850.0
2005-11-11 10:00:00,23.73,23.73,23.71,23.71,16050.0,15.2298,15.2298,15.2169,15.2169,16050.0
2005-11-11 10:05:00,23.71,23.71,23.68,23.7,3450.0,15.2169,15.2169,15.1977,15.2105,3450.0
2005-11-11 10:10:00,23.7,23.7,23.67,23.67,4650.0,15.2105,15.2105,15.1913,15.1913,4650.0
2005-11-11 10:15:00,23.67,23.69,23.65,23.65,20700.0,15.1913,15.2041,15.1784,15.1784,20700.0
2005-11-11 10:20:00,23.63,23.67,23.62,23.67,6450.0,15.1656,15.1913,15.1592,15.1913,6450.0
2005-11-11 10:25:00,23.67,23.69,23.67,23.68,2400.0,15.1913,15.2041,15.1913,15.1977,2400.0
2005-11-11 10:30:00,23.69,23.71,23.69,23.71,2400.0,15.2041,15.2169,15.2041,15.2169,2400.0
2005-11-11 10:35:00,23.71,23.71,23.69,23.69,2100.0,15.2169,15.2169,15.2041,15.2041,2100.0
2005-11-11 10:40:00,23.7,23.73,23.7,23.73,2850.0,15.2105,15.2298,15.2105,15.2298,2850.0
2005-11-11 10:45:00,23.71,23.73,23.71,23.72,6300.0,15.2169,15.2298,15.2169,15.2234,6300.0
2005-11-11 10:50:00,23.72,23.72,23.71,23.71,2550.0,15.2234,15.2234,15.2169,15.2169,2550.0
2005-11-11 10:55:00,23.7,23.73,23.69,23.71,4350.0,15.2105,15.2298,15.2041,15.2169,4350.0
2005-11-11 11:00:00,23.71,23.74,23.71,23.74,6300.0,15.2169,15.2362,15.2169,15.2362,6300.0
2005-11-11 11:05:00,23.74,23.75,23.71,23.75,4650.0,15.2362,15.2426,15.2169,15.2426,4650.0
2005-11-11 11:10:00,23.76,23.77,23.76,23.77,7650.0,15.249,15.2554,15.249,15.2554,7650.0
2005-11-11 11:15:00,23.77,23.78,23.77,23.78,6150.0,15.2554,15.2619,15.2554,15.2619,6150.0
2005-11-11 11:20:00,23.78,23.78,23.77,23.77,1950.0,15.2619,15.2619,15.2554,15.2554,1950.0
2005-11-11 11:25:00,23.77,23.78,23.77,23.77,1800.0,15.2554,15.2619,15.2554,15.2554,1800.0
2005-11-11 11:30:00,23.77,23.78,23.77,23.77,4650.0,15.2554,15.2619,15.2554,15.2554,4650.0
2005-11-11 11:35:00,23.76,23.77,23.76,23.77,1950.0,15.249,15.2554,15.249,15.2554,1950.0
2005-11-11 11:40:00,23.77,23.77,23.76,23.76,28950.0,15.2554,15.2554,15.249,15.249,28950.0
2005-11-11 11:45:00,23.77,23.79,23.77,23.79,3450.0,15.2554,15.2683,15.2554,15.2683,3450.0
2005-11-11 11:50:00,23.79,23.8,23.79,23.79,17850.0,15.2683,15.2747,15.2683,15.2683,17850.0
2005-11-11 11:55:00,23.79,23.79,23.77,23.78,4500.0,15.2683,15.2683,15.2554,15.2619,4500.0
2005-11-11 12:00:00,23.78,23.78,23.75,23.75,2100.0,15.2619,15.2619,15.2426,15.2426,2100.0
2005-11-11 12:05:00,23.75,23.77,23.75,23.77,2550.0,15.2426,15.2554,15.2426,15.2554,2550.0
2005-11-11 12:10:00,23.77,23.77,23.75,23.75,1650.0,15.2554,15.2554,15.2426,15.2426,1650.0
2005-11-11 12:15:00,23.75,23.75,23.73,23.73,2850.0,15.2426,15.2426,15.2298,15.2298,2850.0
2005-11-11 12:20:00,23.73,23.73,23.72,23.73,1950.0,15.2298,15.2298,15.2234,15.2298,1950.0
2005-11-11 12:25:00,23.73,23.73,23.72,23.73,2400.0,15.2298,15.2298,15.2234,15.2298,2400.0
2005-11-11 12:30:00,23.73,23.73,23.73,23.73,1200.0,15.2298,15.2298,15.2298,15.2298,1200.0
2005-11-11 12:35:00,23.73,23.74,23.73,23.74,2850.0,15.2298,15.2362,15.2298,15.2362,2850.0
2005-11-11 12:40:00,23.74,23.74,23.73,23.74,9300.0,15.2362,15.2362,15.2298,15.2362,9300.0
2005-11-11 12:45:00,23.74,23.74,23.73,23.74,2850.0,15.2362,15.2362,15.2298,15.2362,2850.0
2005-11-11 12:50:00,23.74,23.74,23.74,23.74,1500.0,15.2362,15.2362,15.2362,15.2362,1500.0
2005-11-11 12:55:00,23.74,23.74,23.71,23.71,3750.0,15.2362,15.2362,15.2169,15.2169,3750.0
2005-11-11 13:00:00,23.73,23.73,23.69,23.71,2700.0,15.2298,15.2298,15.2041,15.2169,2700.0
2005-11-11 13:05:00,23.71,23.74,23.71,23.73,1650.0,15.2169,15.2362,15.2169,15.2298,1650.0
2005-11-11 13:10:00,23.73,23.74,23.73,23.74,2250.0,15.2298,15.2362,15.2298,15.2362,2250.0
2005-11-11 13:15:00,23.74,23.74,23.71,23.73,4350.0,15.2362,15.2362,15.2169,15.2298,4350.0
2005-11-11 13:20:00,23.73,23.74,23.72,23.74,1650.0,15.2298,15.2362,15.2234,15.2362,1650.0
2005-11-11 13:25:00,23.74,23.74,23.71,23.73,4950.0,15.2362,15.2362,15.2169,15.2298,4950.0
2005-11-11 13:30:00,23.73,23.74,23.71,23.74,1950.0,15.2298,15.2362,15.2169,15.2362,1950.0
2005-11-11 13:35:00,23.74,23.74,23.71,23.73,4200.0,15.2362,15.2362,15.2169,15.2298,4200.0
2005-11-11 13:40:00,23.71,23.71,23.69,23.7,4800.0,15.2169,15.2169,15.2041,15.2105,4800.0
2005-11-11 13:45:00,23.7,23.71,23.7,23.71,11250.0,15.2105,15.2169,15.2105,15.2169,11250.0
2005-11-11 13:50:00,23.71,23.71,23.69,23.7,5850.0,15.2169,15.2169,15.2041,15.2105,5850.0
2005-11-11 13:55:00,23.7,23.71,23.69,23.7,5700.0,15.2105,15.2169,15.2041,15.2105,5700.0
2005-11-11 14:00:00,23.7,23.71,23.69,23.7,15000.0,15.2105,15.2169,15.2041,15.2105,15000.0
2005-11-11 14:05:00,23.7,23.7,23.69,23.7,2850.0,15.2105,15.2105,15.2041,15.2105,2850.0
2005-11-11 14:10:00,23.7,23.71,23.69,23.69,3450.0,15.2105,15.2169,15.2041,15.2041,3450.0
2005-11-11 14:15:00,23.69,23.69,23.67,23.69,9000.0,15.2041,15.2041,15.1913,15.2041,9000.0
2005-11-11 14:20:00,23.69,23.69,23.67,23.69,6750.0,15.2041,15.2041,15.1913,15.2041,6750.0
2005-11-11 14:25:00,23.7,23.7,23.69,23.7,7050.0,15.2105,15.2105,15.2041,15.2105,7050.0
2005-11-11 14:30:00,23.7,23.7,23.69,23.7,12300.0,15.2105,15.2105,15.2041,15.2105,12300.0
2005-11-11 14:35:00,23.7,23.7,23.69,23.69,17550.0,15.2105,15.2105,15.2041,15.2041,17550.0
2005-11-11 14:40:00,23.69,23.69,23.69,23.69,10200.0,15.2041,15.2041,15.2041,15.2041,10200.0
2005-11-11 14:45:00,23.69,23.69,23.66,23.67,13050.0,15.2041,15.2041,15.1849,15.1913,13050.0
2005-11-11 14:50:00,23.67,23.67,23.65,23.67,8850.0,15.1913,15.1913,15.1784,15.1913,8850.0
2005-11-11 14:55:00,23.67,23.7,23.67,23.68,12000.0,15.1913,15.2105,15.1913,15.1977,12000.0
2005-11-11 15:00:00,23.68,23.68,23.66,23.67,1950.0,15.1977,15.1977,15.1849,15.1913,1950.0
2005-11-11 15:05:00,23.67,23.69,23.67,23.68,5100.0,15.1913,15.2041,15.1913,15.1977,5100.0
2005-11-11 15:10:00,23.68,23.71,23.67,23.71,24150.0,15.1977,15.2169,15.1913,15.2169,24150.0
2005-11-11 15:15:00,23.71,23.73,23.71,23.71,5100.0,15.2169,15.2298,15.2169,15.2169,5100.0
2005-11-11 15:20:00,23.71,23.72,23.71,23.72,4650.0,15.2169,15.2234,15.2169,15.2234,4650.0
2005-11-11 15:25:00,23.72,23.73,23.71,23.73,8700.0,15.2234,15.2298,15.2169,15.2298,8700.0
2005-11-11 15:30:00,23.73,23.73,23.72,23.73,2850.0,15.2298,15.2298,15.2234,15.2298,2850.0
2005-11-11 15:35:00,23.73,23.74,23.72,23.74,3750.0,15.2298,15.2362,15.2234,15.2362,3750.0
2005-11-11 15:40:00,23.75,23.77,23.75,23.77,1200.0,15.2426,15.2554,15.2426,15.2554,1200.0
2005-11-11 15:45:00,23.77,23.79,23.77,23.79,4200.0,15.2554,15.2683,15.2554,15.2683,4200.0
2005-11-11 15:50:00,23.79,23.79,23.73,23.75,4800.0,15.2683,15.2683,15.2298,15.2426,4800.0
2005-11-11 15:55:00,23.75,23.77,23.73,23.75,9750.0,15.2426,15.2554,15.2298,15.2426,9750.0
2005-11-14 09:35:00,23.77,23.79,23.76,23.77,20100.0,15.2554,15.2683,15.249,15.2554,20100.0
2005-11-14 09:40:00,23.79,23.79,23.77,23.77,7500.0,15.2683,15.2683,15.2554,15.2554,7500.0
2005-11-14 09:45:00,23.75,23.79,23.75,23.79,7950.0,15.2426,15.2683,15.2426,15.2683,7950.0
2005-11-14 09:50:00,23.79,23.79,23.77,23.77,3600.0,15.2683,15.2683,15.2554,15.2554,3600.0
2005-11-14 09:55:00,23.73,23.75,23.73,23.74,7800.0,15.2298,15.2426,15.2298,15.2362,7800.0
2005-11-14 10:00:00,23.73,23.75,23.73,23.74,6450.0,15.2298,15.2426,15.2298,15.2362,6450.0
2005-11-14 10:05:00,23.75,23.76,23.75,23.76,9000.0,15.2426,15.249,15.2426,15.249,9000.0
2005-11-14 10:10:00,23.76,23.78,23.76,23.78,4650.0,15.249,15.2619,15.249,15.2619,4650.0
2005-11-14 10:15:00,23.77,23.79,23.73,23.74,15300.0,15.2554,15.2683,15.2298,15.2362,15300.0
2005-11-14 10:20:00,23.75,23.76,23.75,23.75,4950.0,15.2426,15.249,15.2426,15.2426,4950.0
2005-11-14 10:25:00,23.75,23.75,23.73,23.73,7650.0,15.2426,15.2426,15.2298,15.2298,7650.0
2005-11-14 10:30:00,23.74,23.77,23.74,23.77,4200.0,15.2362,15.2554,15.2362,15.2554,4200.0
2005-11-14 10:35:00,23.77,23.78,23.76,23.76,6900.0,15.2554,15.2619,15.249,15.249,6900.0
2005-11-14 10:40:00,23.76,23.76,23.74,23.74,5250.0,15.249,15.249,15.2362,15.2362,5250.0
2005-11-14 10:45:00,23.74,23.75,23.73,23.75,4050.0,15.2362,15.2426,15.2298,15.2426,4050.0
2005-11-14 10:50:00,23.75,23.76,23.75,23.76,2850.0,15.2426,15.249,15.2426,15.249,2850.0
2005-11-14 10:55:00,23.76,23.77,23.75,23.75,2850.0,15.249,15.2554,15.2426,15.2426,2850.0
2005-11-14 11:00:00,23.76,23.78,23.76,23.78,3300.0,15.249,15.2619,15.249,15.2619,3300.0
2005-11-14 11:05:00,23.78,23.78,23.77,23.77,6450.0,15.2619,15.2619,15.2554,15.2554,6450.0
2005-11-14 11:10:00,23.78,23.79,23.78,23.79,7950.0,15.2619,15.2683,15.2619,15.2683,7950.0
2005-11-14 11:15:00,23.79,23.79,23.78,23.79,7500.0,15.2683,15.2683,15.2619,15.2683,7500.0
2005-11-14 11:20:00,23.79,23.79,23.79,23.79,3450.0,15.2683,15.2683,15.2683,15.2683,3450.0
2005-11-14 11:25:00,23.79,23.79,23.77,23.79,5850.0,15.2683,15.2683,15.2554,15.2683,5850.0
2005-11-14 11:30:00,23.79,23.79,23.79,23.79,3450.0,15.2683,15.2683,15.2683,15.2683,3450.0
2005-11-14 11:35:00,23.79,23.79,23.78,23.78,4350.0,15.2683,15.2683,15.2619,15.2619,4350.0
2005-11-14 11:40:00,23.79,23.79,23.78,23.79,6900.0,15.2683,15.2683,15.2619,15.2683,6900.0
2005-11-14 11:45:00,23.79,23.79,23.79,23.79,14100.0,15.2683,15.2683,15.2683,15.2683,14100.0
2005-11-14 11:50:00,23.81,23.81,23.81,23.81,1650.0,15.2811,15.2811,15.2811,15.2811,1650.0
2005-11-14 11:55:00,23.81,23.81,23.81,23.81,3900.0,15.2811,15.2811,15.2811,15.2811,3900.0
2005-11-14 12:00:00,23.81,23.83,23.81,23.83,13500.0,15.2811,15.294,15.2811,15.294,13500.0
2005-11-14 12:05:00,23.83,23.83,23.81,23.81,11400.0,15.294,15.294,15.2811,15.2811,11400.0
2005-11-14 12:10:00,23.82,23.83,23.82,23.83,3900.0,15.2875,15.294,15.2875,15.294,3900.0
2005-11-14 12:15:00,23.83,23.83,23.82,23.83,12450.0,15.294,15.294,15.2875,15.294,12450.0
2005-11-14 12:20:00,23.83,23.83,23.79,23.8,51600.0,15.294,15.294,15.2683,15.2747,51600.0
2005-11-14 12:25:00,23.81,23.83,23.81,23.82,5400.0,15.2811,15.294,15.2811,15.2875,5400.0
2005-11-14 12:30:00,23.82,23.82,23.81,23.81,7200.0,15.2875,15.2875,15.2811,15.2811,7200.0
2005-11-14 12:35:00,23.81,23.81,23.81,23.81,6450.0,15.2811,15.2811,15.2811,15.2811,6450.0
2005-11-14 12:40:00,23.81,23.81,23.81,23.81,4650.0,15.2811,15.2811,15.2811,15.2811,4650.0
2005-11-14 12:45:00,23.81,23.81,23.8,23.81,8250.0,15.2811,15.2811,15.2747,15.2811,8250.0
2005-11-14 12:50:00,23.81,23.82,23.81,23.82,2400.0,15.2811,15.2875,15.2811,15.2875,2400.0
2005-11-14 12:55:00,23.82,23.82,23.81,23.81,3600.0,15.2875,15.2875,15.2811,15.2811,3600.0
2005-11-14 13:00:00,23.81,23.82,23.79,23.79,15000.0,15.2811,15.2875,15.2683,15.2683,15000.0
2005-11-14 13:05:00,23.79,23.8,23.79,23.79,13050.0,15.2683,15.2747,15.2683,15.2683,13050.0
2005-11-14 13:10:00,23.79,23.8,23.79,23.8,4350.0,15.2683,15.2747,15.2683,15.2747,4350.0
2005-11-14 13:15:00,23.8,23.8,23.79,23.8,13800.0,15.2747,15.2747,15.2683,15.2747,13800.0
2005-11-14 13:20:00,23.8,23.81,23.8,23.81,2400.0,15.2747,15.2811,15.2747,15.2811,2400.0
2005-11-14 13:25:00,23.8,23.81,23.8,23.81,2400.0,15.2747,15.2811,15.2747,15.2811,2400.0
2005-11-14 13:30:00,23.81,23.81,23.79,23.8,7350.0,15.2811,15.2811,15.2683,15.2747,7350.0
2005-11-14 13:35:00,23.8,23.8,23.79,23.79,3450.0,15.2747,15.2747,15.2683,15.2683,3450.0
2005-11-14 13:40:00,23.8,23.81,23.8,23.81,7500.0,15.2747,15.2811,15.2747,15.2811,7500.0
2005-11-14 13:45:00,23.81,23.81,23.81,23.81,4050.0,15.2811,15.2811,15.2811,15.2811,4050.0
2005-11-14 13:50:00,23.81,23.81,23.81,23.81,4650.0,15.2811,15.2811,15.2811,15.2811,4650.0
2005-11-14 13:55:00,23.81,23.81,23.79,23.81,17250.0,15.2811,15.2811,15.2683,15.2811,17250.0
2005-11-14 14:00:00,23.81,23.81,23.8,23.8,3750.0,15.2811,15.2811,15.2747,15.2747,3750.0
2005-11-14 14:05:00,23.8,23.81,23.79,23.81,9450.0,15.2747,15.2811,15.2683,15.2811,9450.0
2005-11-14 14:10:00,23.81,23.81,23.77,23.78,13050.0,15.2811,15.2811,15.2554,15.2619,13050.0
2005-11-14 14:15:00,23.79,23.8,23.79,23.8,5100.0,15.2683,15.2747,15.2683,15.2747,5100.0
2005-11-14 14:20:00,23.8,23.81,23.79,23.81,5250.0,15.2747,15.2811,15.2683,15.2811,5250.0
2005-11-14 14:25:00,23.81,23.84,23.81,23.84,1650.0,15.2811,15.3004,15.2811,15.3004,1650.0
2005-11-14 14:30:00,23.85,23.88,23.85,23.88,3000.0,15.3068,15.326,15.3068,15.326,3000.0
2005-11-14 14:35:00,23.87,23.89,23.85,23.87,8400.0,15.3196,15.3325,15.3068,15.3196,8400.0
2005-11-14 14:40:00,23.87,23.89,23.87,23.88,2850.0,15.3196,15.3325,15.3196,15.326,2850.0
2005-11-14 14:45:00,23.87,23.9,23.87,23.9,3300.0,15.3196,15.3389,15.3196,15.3389,3300.0
2005-11-14 14:50:00,23.9,23.9,23.9,23.9,2400.0,15.3389,15.3389,15.3389,15.3389,2400.0
2005-11-14 14:55:00,23.9,23.9,23.87,23.87,6000.0,15.3389,15.3389,15.3196,15.3196,6000.0
2005-11-14 15:00:00,23.88,23.89,23.87,23.88,8100.0,15.326,15.3325,15.3196,15.326,8100.0
2005-11-14 15:05:00,23.88,23.88,23.83,23.87,10050.0,15.326,15.326,15.294,15.3196,10050.0
2005-11-14 15:10:00,23.86,23.87,23.86,23.87,6300.0,15.3132,15.3196,15.3132,15.3196,6300.0
2005-11-14 15:15:00,23.86,23.87,23.85,23.87,6000.0,15.3132,15.3196,15.3068,15.3196,6000.0
2005-11-14 15:20:00,23.88,23.89,23.87,23.89,12600.0,15.326,15.3325,15.3196,15.3325,12600.0
2005-11-14 15:25:00,23.89,23.89,23.89,23.89,9300.0,15.3325,15.3325,15.3325,15.3325,9300.0
2005-11-14 15:30:00,23.89,23.89,23.87,23.87,24150.0,15.3325,15.3325,15.3196,15.3196,24150.0
2005-11-14 15:35:00,23.87,23.89,23.86,23.89,6750.0,15.3196,15.3325,15.3132,15.3325,6750.0
2005-11-14 15:40:00,23.89,23.89,23.83,23.84,7350.0,15.3325,15.3325,15.294,15.3004,7350.0
2005-11-14 15:45:00,23.84,23.85,23.79,23.81,8400.0,15.3004,15.3068,15.2683,15.2811,8400.0
2005-11-14 15:50:00,23.8,23.81,23.79,23.81,19050.0,15.2747,15.2811,15.2683,15.2811,19050.0
2005-11-14 15:55:00,23.81,23.83,23.8,23.83,33000.0,15.2811,15.294,15.2747,15.294,33000.0
2005-11-15 09:30:00,23.8,23.82,23.77,23.8,4650.0,15.2747,15.2875,15.2554,15.2747,4650.0
2005-11-15 09:35:00,23.8,23.83,23.77,23.8,7650.0,15.2747,15.294,15.2554,15.2747,7650.0
2005-11-15 09:40:00,23.79,23.79,23.79,23.79,2100.0,15.2683,15.2683,15.2683,15.2683,2100.0
2005-11-15 09:45:00,23.75,23.76,23.73,23.73,2850.0,15.2426,15.249,15.2298,15.2298,2850.0
2005-11-15 09:50:00,23.73,23.75,23.7,23.71,4350.0,15.2298,15.2426,15.2105,15.2169,4350.0
2005-11-15 09:55:00,23.71,23.71,23.63,23.64,19500.0,15.2169,15.2169,15.1656,15.172,19500.0
2005-11-15 10:00:00,23.6,23.67,23.6,23.65,25500.0,15.1463,15.1913,15.1463,15.1784,25500.0
2005-11-15 10:05:00,23.65,23.7,23.65,23.69,3600.0,15.1784,15.2105,15.1784,15.2041,3600.0
2005-11-15 10:10:00,23.7,23.72,23.7,23.71,7800.0,15.2105,15.2234,15.2105,15.2169,7800.0
2005-11-15 10:15:00,23.71,23.71,23.65,23.67,5550.0,15.2169,15.2169,15.1784,15.1913,5550.0
2005-11-15 10:20:00,23.67,23.73,23.67,23.73,5100.0,15.1913,15.2298,15.1913,15.2298,5100.0
2005-11-15 10:25:00,23.73,23.73,23.71,23.73,4200.0,15.2298,15.2298,15.2169,15.2298,4200.0
2005-11-15 10:30:00,23.73,23.74,23.69,23.71,5400.0,15.2298,15.2362,15.2041,15.2169,5400.0
2005-11-15 10:35:00,23.71,23.75,23.71,23.74,11550.0,15.2169,15.2426,15.2169,15.2362,11550.0
2005-11-15 10:40:00,23.73,23.76,23.73,23.74,1500.0,15.2298,15.249,15.2298,15.2362,1500.0
2005-11-15 10:45:00,23.75,23.79,23.74,23.79,5250.0,15.2426,15.2683,15.2362,15.2683,5250.0
2005-11-15 10:50:00,23.79,23.8,23.79,23.79,6750.0,15.2683,15.2747,15.2683,15.2683,6750.0
2005-11-15 10:55:00,23.79,23.81,23.79,23.79,4800.0,15.2683,15.2811,15.2683,15.2683,4800.0
2005-11-15 11:00:00,23.77,23.78,23.76,23.77,2850.0,15.2554,15.2619,15.249,15.2554,2850.0
2005-11-15 11:05:00,23.76,23.77,23.76,23.77,1650.0,15.249,15.2554,15.249,15.2554,1650.0
2005-11-15 11:10:00,23.77,23.78,23.75,23.78,3450.0,15.2554,15.2619,15.2426,15.2619,3450.0
2005-11-15 11:15:00,23.79,23.8,23.79,23.79,3750.0,15.2683,15.2747,15.2683,15.2683,3750.0
2005-11-15 11:20:00,23.79,23.8,23.78,23.78,6450.0,15.2683,15.2747,15.2619,15.2619,6450.0
2005-11-15 11:25:00,23.79,23.79,23.78,23.79,15000.0,15.2683,15.2683,15.2619,15.2683,15000.0
2005-11-15 11:30:00,23.79,23.79,23.78,23.79,2100.0,15.2683,15.2683,15.2619,15.2683,2100.0
2005-11-15 11:35:00,23.78,23.78,23.77,23.77,3600.0,15.2619,15.2619,15.2554,15.2554,3600.0
2005-11-15 11:40:00,23.77,23.81,23.77,23.77,4650.0,15.2554,15.2811,15.2554,15.2554,4650.0
2005-11-15 11:45:00,23.78,23.79,23.78,23.79,3600.0,15.2619,15.2683,15.2619,15.2683,3600.0
2005-11-15 11:50:00,23.79,23.79,23.78,23.78,67350.0,15.2683,15.2683,15.2619,15.2619,67350.0
2005-11-15 11:55:00,23.8,23.84,23.8,23.84,10500.0,15.2747,15.3004,15.2747,15.3004,10500.0
2005-11-15 12:00:00,23.84,23.87,23.84,23.85,4050.0,15.3004,15.3196,15.3004,15.3068,4050.0
2005-11-15 12:05:00,23.85,23.87,23.85,23.87,2850.0,15.3068,15.3196,15.3068,15.3196,2850.0
2005-11-15 12:10:00,23.87,23.87,23.86,23.87,1950.0,15.3196,15.3196,15.3132,15.3196,1950.0
2005-11-15 12:15:00,23.86,23.89,23.86,23.89,7200.0,15.3132,15.3325,15.3132,15.3325,7200.0
2005-11-15 12:20:00,23.88,23.88,23.86,23.86,3300.0,15.326,15.326,15.3132,15.3132,3300.0
2005-11-15 12:25:00,23.87,23.87,23.86,23.86,3900.0,15.3196,15.3196,15.3132,15.3132,3900.0
2005-11-15 12:30:00,23.87,23.87,23.87,23.87,900.0,15.3196,15.3196,15.3196,15.3196,900.0
2005-11-15 12:35:00,23.86,23.87,23.85,23.85,5700.0,15.3132,15.3196,15.3068,15.3068,5700.0
2005-11-15 12:40:00,23.85,23.85,23.85,23.85,1800.0,15.3068,15.3068,15.3068,15.3068,1800.0
2005-11-15 12:45:00,23.85,23.85,23.83,23.84,9000.0,15.3068,15.3068,15.294,15.3004,9000.0
2005-11-15 12:50:00,23.84,23.85,23.84,23.85,2700.0,15.3004,15.3068,15.3004,15.3068,2700.0
2005-11-15 12:55:00,23.85,23.86,23.85,23.85,2250.0,15.3068,15.3132,15.3068,15.3068,2250.0
2005-11-15 13:00:00,23.85,23.85,23.83,23.83,4800.0,15.3068,15.3068,15.294,15.294,4800.0
2005-11-15 13:05:00,23.83,23.84,23.83,23.84,4200.0,15.294,15.3004,15.294,15.3004,4200.0
2005-11-15 13:10:00,23.83,23.84,23.83,23.83,14700.0,15.294,15.3004,15.294,15.294,14700.0
2005-11-15 13:15:00,23.83,23.84,23.82,23.83,13350.0,15.294,15.3004,15.2875,15.294,13350.0
2005-11-15 13:20:00,23.82,23.83,23.81,23.83,13650.0,15.2875,15.294,15.2811,15.294,13650.0
2005-11-15 13:25:00,23.83,23.85,23.82,23.83,16650.0,15.294,15.3068,15.2875,15.294,16650.0
2005-11-15 13:30:00,23.82,23.87,23.82,23.86,12600.0,15.2875,15.3196,15.2875,15.3132,12600.0
2005-11-15 13:35:00,23.86,23.87,23.83,23.83,11100.0,15.3132,15.3196,15.294,15.294,11100.0
2005-11-15 13:40:00,23.84,23.85,23.79,23.85,15750.0,15.3004,15.3068,15.2683,15.3068,15750.0
2005-11-15 13:45:00,23.85,23.89,23.85,23.85,15750.0,15.3068,15.3325,15.3068,15.3068,15750.0
2005-11-15 13:50:00,23.86,23.86,23.83,23.83,3450.0,15.3132,15.3132,15.294,15.294,3450.0
2005-11-15 13:55:00,23.83,23.85,23.81,23.85,15750.0,15.294,15.3068,15.2811,15.3068,15750.0
2005-11-15 14:00:00,23.83,23.83,23.81,23.83,5550.0,15.294,15.294,15.2811,15.294,5550.0
2005-11-15 14:05:00,23.83,23.84,23.82,23.84,5100.0,15.294,15.3004,15.2875,15.3004,5100.0
2005-11-15 14:10:00,23.85,23.85,23.8,23.81,8700.0,15.3068,15.3068,15.2747,15.2811,8700.0
2005-11-15 14:15:00,23.82,23.83,23.8,23.81,13350.0,15.2875,15.294,15.2747,15.2811,13350.0
2005-11-15 14:20:00,23.83,23.83,23.79,23.79,2100.0,15.294,15.294,15.2683,15.2683,2100.0
2005-11-15 14:25:00,23.79,23.79,23.77,23.79,3150.0,15.2683,15.2683,15.2554,15.2683,3150.0
2005-11-15 14:30:00,23.8,23.8,23.76,23.77,4050.0,15.2747,15.2747,15.249,15.2554,4050.0
2005-11-15 14:35:00,23.77,23.81,23.75,23.81,10500.0,15.2554,15.2811,15.2426,15.2811,10500.0
2005-11-15 14:40:00,23.81,23.81,23.78,23.79,10500.0,15.2811,15.2811,15.2619,15.2683,10500.0
2005-11-15 14:45:00,23.79,23.81,23.79,23.81,3750.0,15.2683,15.2811,15.2683,15.2811,3750.0
2005-11-15 14:50:00,23.81,23.83,23.78,23.78,9450.0,15.2811,15.294,15.2619,15.2619,9450.0
2005-11-15 14:55:00,23.79,23.8,23.78,23.8,5250.0,15.2683,15.2747,15.2619,15.2747,5250.0
2005-11-15 15:00:00,23.77,23.79,23.77,23.79,14400.0,15.2554,15.2683,15.2554,15.2683,14400.0
2005-11-15 15:05:00,23.79,23.8,23.79,23.8,1650.0,15.2683,15.2747,15.2683,15.2747,1650.0
2005-11-15 15:10:00,23.81,23.83,23.81,23.83,7650.0,15.2811,15.294,15.2811,15.294,7650.0
2005-11-15 15:15:00,23.85,23.85,23.81,23.81,8100.0,15.3068,15.3068,15.2811,15.2811,8100.0
2005-11-15 15:20:00,23.81,23.85,23.8,23.85,26550.0,15.2811,15.3068,15.2747,15.3068,26550.0
2005-11-15 15:25:00,23.83,23.85,23.83,23.85,7950.0,15.294,15.3068,15.294,15.3068,7950.0
2005-11-15 15:30:00,23.85,23.85,23.82,23.83,18900.0,15.3068,15.3068,15.2875,15.294,18900.0
2005-11-15 15:35:00,23.83,23.83,23.81,23.81,24900.0,15.294,15.294,15.2811,15.2811,24900.0
2005-11-15 15:40:00,23.82,23.82,23.8,23.81,6300.0,15.2875,15.2875,15.2747,15.2811,6300.0
2005-11-15 15:45:00,23.8,23.81,23.8,23.8,11850.0,15.2747,15.2811,15.2747,15.2747,11850.0
2005-11-15 15:50:00,23.8,23.81,23.8,23.81,24450.0,15.2747,15.2811,15.2747,15.2811,24450.0
2005-11-15 15:55:00,23.81,23.81,23.8,23.8,21750.0,15.2811,15.2811,15.2747,15.2747,21750.0
2005-11-16 09:30:00,23.8,23.82,23.8,23.8,6000.0,15.2747,15.2875,15.2747,15.2747,6000.0
2005-11-16 09:35:00,23.81,23.81,23.79,23.81,3600.0,15.2811,15.2811,15.2683,15.2811,3600.0
2005-11-16 09:40:00,23.8,23.81,23.79,23.81,4500.0,15.2747,15.2811,15.2683,15.2811,4500.0
2005-11-16 09:45:00,23.81,23.81,23.81,23.81,4050.0,15.2811,15.2811,15.2811,15.2811,4050.0
2005-11-16 09:50:00,23.81,23.82,23.81,23.82,2700.0,15.2811,15.2875,15.2811,15.2875,2700.0
2005-11-16 09:55:00,23.81,23.83,23.81,23.81,4200.0,15.2811,15.294,15.2811,15.2811,4200.0
2005-11-16 10:00:00,23.81,23.83,23.81,23.82,5850.0,15.2811,15.294,15.2811,15.2875,5850.0
2005-11-16 10:05:00,23.81,23.83,23.81,23.83,4050.0,15.2811,15.294,15.2811,15.294,4050.0
2005-11-16 10:10:00,23.82,23.82,23.81,23.81,8250.0,15.2875,15.2875,15.2811,15.2811,8250.0
2005-11-16 10:15:00,23.81,23.82,23.81,23.81,4200.0,15.2811,15.2875,15.2811,15.2811,4200.0
2005-11-16 10:20:00,23.81,23.81,23.81,23.81,1950.0,15.2811,15.2811,15.2811,15.2811,1950.0
2005-11-16 10:25:00,23.81,23.81,23.81,23.81,2400.0,15.2811,15.2811,15.2811,15.2811,2400.0
2005-11-16 10:30:00,23.81,23.83,23.81,23.81,14550.0,15.2811,15.294,15.2811,15.2811,14550.0
2005-11-16 10:35:00,23.81,23.83,23.81,23.81,3900.0,15.2811,15.294,15.2811,15.2811,3900.0
2005-11-16 10:40:00,23.81,23.83,23.81,23.83,3600.0,15.2811,15.294,15.2811,15.294,3600.0
2005-11-16 10:45:00,23.82,23.83,23.81,23.83,3750.0,15.2875,15.294,15.2811,15.294,3750.0
2005-11-16 10:50:00,23.83,23.83,23.81,23.82,7650.0,15.294,15.294,15.2811,15.2875,7650.0
2005-11-16 10:55:00,23.82,23.83,23.82,23.82,5100.0,15.2875,15.294,15.2875,15.2875,5100.0
2005-11-16 11:00:00,23.81,23.83,23.81,23.81,8700.0,15.2811,15.294,15.2811,15.2811,8700.0
2005-11-16 11:05:00,23.82,23.83,23.81,23.82,15600.0,15.2875,15.294,15.2811,15.2875,15600.0
2005-11-16 11:10:00,23.82,23.83,23.81,23.81,4500.0,15.2875,15.294,15.2811,15.2811,4500.0
2005-11-16 11:15:00,23.82,23.83,23.82,23.83,5850.0,15.2875,15.294,15.2875,15.294,5850.0
2005-11-16 11:20:00,23.82,23.83,23.82,23.82,900.0,15.2875,15.294,15.2875,15.2875,900.0
2005-11-16 11:25:00,23.83,23.83,23.82,23.83,19200.0,15.294,15.294,15.2875,15.294,19200.0
2005-11-16 11:30:00,23.82,23.83,23.82,23.83,2850.0,15.2875,15.294,15.2875,15.294,2850.0
2005-11-16 11:35:00,23.83,23.83,23.82,23.82,4200.0,15.294,15.294,15.2875,15.2875,4200.0
2005-11-16 11:40:00,23.83,23.83,23.82,23.83,92850.0,15.294,15.294,15.2875,15.294,92850.0
2005-11-16 11:45:00,23.84,23.87,23.83,23.87,27000.0,15.3004,15.3196,15.294,15.3196,27000.0
2005-11-16 11:50:00,23.86,23.86,23.84,23.85,1050.0,15.3132,15.3132,15.3004,15.3068,1050.0
2005-11-16 11:55:00,23.85,23.87,23.85,23.86,2700.0,15.3068,15.3196,15.3068,15.3132,2700.0
2005-11-16 12:00:00,23.86,23.87,23.86,23.87,5700.0,15.3132,15.3196,15.3132,15.3196,5700.0
2005-11-16 12:05:00,23.87,23.89,23.86,23.87,2850.0,15.3196,15.3325,15.3132,15.3196,2850.0
2005-11-16 12:10:00,23.87,23.88,23.85,23.85,5700.0,15.3196,15.326,15.3068,15.3068,5700.0
2005-11-16 12:15:00,23.85,23.86,23.85,23.86,1050.0,15.3068,15.3132,15.3068,15.3132,1050.0
2005-11-16 12:20:00,23.85,23.85,23.83,23.83,1950.0,15.3068,15.3068,15.294,15.294,1950.0
2005-11-16 12:25:00,23.83,23.83,23.83,23.83,1800.0,15.294,15.294,15.294,15.294,1800.0
2005-11-16 12:30:00,23.83,23.83,23.83,23.83,2400.0,15.294,15.294,15.294,15.294,2400.0
2005-11-16 12:35:00,23.83,23.83,23.82,23.82,1350.0,15.294,15.294,15.2875,15.2875,1350.0
2005-11-16 12:40:00,23.82,23.83,23.81,23.81,1350.0,15.2875,15.294,15.2811,15.2811,1350.0
2005-11-16 12:45:00,23.81,23.82,23.8,23.8,11250.0,15.2811,15.2875,15.2747,15.2747,11250.0
2005-11-16 12:50:00,23.79,23.79,23.77,23.77,1800.0,15.2683,15.2683,15.2554,15.2554,1800.0
2005-11-16 12:55:00,23.77,23.77,23.77,23.77,1500.0,15.2554,15.2554,15.2554,15.2554,1500.0
2005-11-16 13:00:00,23.76,23.77,23.74,23.74,2100.0,15.249,15.2554,15.2362,15.2362,2100.0
2005-11-16 13:05:00,23.74,23.74,23.73,23.74,2400.0,15.2362,15.2362,15.2298,15.2362,2400.0
2005-11-16 13:10:00,23.74,23.74,23.73,23.74,4200.0,15.2362,15.2362,15.2298,15.2362,4200.0
2005-11-16 13:15:00,23.75,23.75,23.74,23.74,1200.0,15.2426,15.2426,15.2362,15.2362,1200.0
2005-11-16 13:20:00,23.74,23.74,23.74,23.74,1200.0,15.2362,15.2362,15.2362,15.2362,1200.0
2005-11-16 13:25:00,23.74,23.77,23.74,23.77,3900.0,15.2362,15.2554,15.2362,15.2554,3900.0
2005-11-16 13:30:00,23.77,23.77,23.77,23.77,2550.0,15.2554,15.2554,15.2554,15.2554,2550.0
2005-11-16 13:35:00,23.77,23.77,23.74,23.75,3900.0,15.2554,15.2554,15.2362,15.2426,3900.0
2005-11-16 13:40:00,23.76,23.76,23.75,23.75,3000.0,15.249,15.249,15.2426,15.2426,3000.0
2005-11-16 13:45:00,23.76,23.77,23.76,23.76,1050.0,15.249,15.2554,15.249,15.249,1050.0
2005-11-16 13:50:00,23.77,23.78,23.77,23.77,1650.0,15.2554,15.2619,15.2554,15.2554,1650.0
2005-11-16 13:55:00,23.77,23.78,23.77,23.77,3450.0,15.2554,15.2619,15.2554,15.2554,3450.0
2005-11-16 14:00:00,23.76,23.76,23.75,23.75,2100.0,15.249,15.249,15.2426,15.2426,2100.0
2005-11-16 14:05:00,23.77,23.77,23.75,23.75,4650.0,15.2554,15.2554,15.2426,15.2426,4650.0
2005-11-16 14:10:00,23.75,23.77,23.75,23.76,1950.0,15.2426,15.2554,15.2426,15.249,1950.0
2005-11-16 14:15:00,23.75,23.75,23.75,23.75,3150.0,15.2426,15.2426,15.2426,15.2426,3150.0
2005-11-16 14:20:00,23.75,23.78,23.75,23.77,2250.0,15.2426,15.2619,15.2426,15.2554,2250.0
2005-11-16 14:25:00,23.77,23.79,23.77,23.79,2250.0,15.2554,15.2683,15.2554,15.2683,2250.0
2005-11-16 14:30:00,23.78,23.78,23.76,23.76,1800.0,15.2619,15.2619,15.249,15.249,1800.0
2005-11-16 14:35:00,23.77,23.77,23.75,23.75,6300.0,15.2554,15.2554,15.2426,15.2426,6300.0
2005-11-16 14:40:00,23.76,23.77,23.76,23.77,2400.0,15.249,15.2554,15.249,15.2554,2400.0
2005-11-16 14:45:00,23.76,23.79,23.75,23.79,8550.0,15.249,15.2683,15.2426,15.2683,8550.0
2005-11-16 14:50:00,23.79,23.79,23.77,23.79,1200.0,15.2683,15.2683,15.2554,15.2683,1200.0
2005-11-16 14:55:00,23.79,23.79,23.77,23.78,6600.0,15.2683,15.2683,15.2554,15.2619,6600.0
2005-11-16 15:00:00,23.79,23.81,23.77,23.79,5550.0,15.2683,15.2811,15.2554,15.2683,5550.0
2005-11-16 15:05:00,23.79,23.8,23.78,23.79,3450.0,15.2683,15.2747,15.2619,15.2683,3450.0
2005-11-16 15:10:00,23.78,23.79,23.78,23.78,2700.0,15.2619,15.2683,15.2619,15.2619,2700.0
2005-11-16 15:15:00,23.79,23.79,23.78,23.79,5100.0,15.2683,15.2683,15.2619,15.2683,5100.0
2005-11-16 15:20:00,23.79,23.81,23.78,23.81,2700.0,15.2683,15.2811,15.2619,15.2811,2700.0
2005-11-16 15:25:00,23.79,23.79,23.78,23.79,28800.0,15.2683,15.2683,15.2619,15.2683,28800.0
2005-11-16 15:30:00,23.79,23.81,23.79,23.8,4950.0,15.2683,15.2811,15.2683,15.2747,4950.0
2005-11-16 15:35:00,23.8,23.8,23.79,23.8,2700.0,15.2747,15.2747,15.2683,15.2747,2700.0
2005-11-16 15:40:00,23.79,23.79,23.78,23.78,5550.0,15.2683,15.2683,15.2619,15.2619,5550.0
2005-11-16 15:45:00,23.79,23.79,23.78,23.78,1650.0,15.2683,15.2683,15.2619,15.2619,1650.0
2005-11-16 15:50:00,23.79,23.79,23.78,23.79,9450.0,15.2683,15.2683,15.2619,15.2683,9450.0
2005-11-16 15:55:00,23.79,23.81,23.79,23.81,14100.0,15.2683,15.2811,15.2683,15.2811,14100.0
2005-11-17 09:30:00,23.86,23.87,23.86,23.87,9150.0,15.3132,15.3196,15.3132,15.3196,9150.0
2005-11-17 09:35:00,23.87,23.89,23.87,23.88,8700.0,15.3196,15.3325,15.3196,15.326,8700.0
2005-11-17 09:40:00,23.88,23.9,23.88,23.89,4950.0,15.326,15.3389,15.326,15.3325,4950.0
2005-11-17 09:45:00,23.89,23.89,23.88,23.88,3600.0,15.3325,15.3325,15.326,15.326,3600.0
2005-11-17 09:50:00,23.89,23.9,23.87,23.9,18150.0,15.3325,15.3389,15.3196,15.3389,18150.0
2005-11-17 09:55:00,23.89,23.9,23.89,23.89,1800.0,15.3325,15.3389,15.3325,15.3325,1800.0
2005-11-17 10:00:00,23.89,23.89,23.85,23.86,6150.0,15.3325,15.3325,15.3068,15.3132,6150.0
2005-11-17 10:05:00,23.86,23.9,23.83,23.88,4650.0,15.3132,15.3389,15.294,15.326,4650.0
2005-11-17 10:10:00,23.89,23.9,23.86,23.87,6150.0,15.3325,15.3389,15.3132,15.3196,6150.0
2005-11-17 10:15:00,23.88,23.89,23.88,23.89,900.0,15.326,15.3325,15.326,15.3325,900.0
2005-11-17 10:20:00,23.89,23.9,23.89,23.89,80850.0,15.3325,15.3389,15.3325,15.3325,80850.0
2005-11-17 10:25:00,23.89,23.89,23.87,23.87,1350.0,15.3325,15.3325,15.3196,15.3196,1350.0
2005-11-17 10:30:00,23.87,23.87,23.86,23.87,3300.0,15.3196,15.3196,15.3132,15.3196,3300.0
2005-11-17 10:35:00,23.89,23.89,23.86,23.86,42900.0,15.3325,15.3325,15.3132,15.3132,42900.0
2005-11-17 10:40:00,23.85,23.85,23.83,23.83,1350.0,15.3068,15.3068,15.294,15.294,1350.0
2005-11-17 10:45:00,23.83,23.83,23.83,23.83,3600.0,15.294,15.294,15.294,15.294,3600.0
2005-11-17 10:50:00,23.82,23.83,23.82,23.83,1800.0,15.2875,15.294,15.2875,15.294,1800.0
2005-11-17 10:55:00,23.87,23.87,23.86,23.86,750.0,15.3196,15.3196,15.3132,15.3132,750.0
2005-11-17 11:00:00,23.88,23.88,23.87,23.87,4500.0,15.326,15.326,15.3196,15.3196,4500.0
2005-11-17 11:05:00,23.87,23.89,23.87,23.89,3150.0,15.3196,15.3325,15.3196,15.3325,3150.0
2005-11-17 11:10:00,23.89,23.9,23.88,23.89,4200.0,15.3325,15.3389,15.326,15.3325,4200.0
2005-11-17 11:15:00,23.89,23.89,23.87,23.88,3000.0,15.3325,15.3325,15.3196,15.326,3000.0
2005-11-17 11:20:00,23.88,23.88,23.87,23.87,2550.0,15.326,15.326,15.3196,15.3196,2550.0
2005-11-17 11:25:00,23.87,23.89,23.87,23.88,4500.0,15.3196,15.3325,15.3196,15.326,4500.0
2005-11-17 11:30:00,23.89,23.89,23.89,23.89,1950.0,15.3325,15.3325,15.3325,15.3325,1950.0
2005-11-17 11:35:00,23.89,23.9,23.89,23.9,4500.0,15.3325,15.3389,15.3325,15.3389,4500.0
2005-11-17 11:40:00,23.9,23.9,23.87,23.87,2850.0,15.3389,15.3389,15.3196,15.3196,2850.0
2005-11-17 11:45:00,23.88,23.88,23.83,23.83,4200.0,15.326,15.326,15.294,15.294,4200.0
2005-11-17 11:50:00,23.85,23.85,23.84,23.85,1050.0,15.3068,15.3068,15.3004,15.3068,1050.0
2005-11-17 11:55:00,23.85,23.88,23.85,23.88,2850.0,15.3068,15.326,15.3068,15.326,2850.0
2005-11-17 12:00:00,23.89,23.89,23.86,23.86,2250.0,15.3325,15.3325,15.3132,15.3132,2250.0
2005-11-17 12:05:00,23.86,23.86,23.85,23.86,450.0,15.3132,15.3132,15.3068,15.3132,450.0
2005-11-17 12:10:00,23.86,23.87,23.85,23.87,1350.0,15.3132,15.3196,15.3068,15.3196,1350.0
2005-11-17 12:15:00,23.87,23.87,23.86,23.87,900.0,15.3196,15.3196,15.3132,15.3196,900.0
2005-11-17 12:20:00,23.88,23.88,23.87,23.88,1050.0,15.326,15.326,15.3196,15.326,1050.0
2005-11-17 12:25:00,23.87,23.88,23.87,23.87,2250.0,15.3196,15.326,15.3196,15.3196,2250.0
2005-11-17 12:30:00,23.88,23.89,23.87,23.89,5400.0,15.326,15.3325,15.3196,15.3325,5400.0
2005-11-17 12:35:00,23.89,23.9,23.89,23.9,1650.0,15.3325,15.3389,15.3325,15.3389,1650.0
2005-11-17 12:40:00,23.9,23.91,23.89,23.9,3450.0,15.3389,15.3453,15.3325,15.3389,3450.0
2005-11-17 12:45:00,23.9,23.91,23.9,23.91,7050.0,15.3389,15.3453,15.3389,15.3453,7050.0
2005-11-17 12:50:00,23.92,23.93,23.92,23.92,3450.0,15.3517,15.3581,15.3517,15.3517,3450.0
2005-11-17 12:55:00,23.93,23.93,23.92,23.93,2700.0,15.3581,15.3581,15.3517,15.3581,2700.0
2005-11-17 13:00:00,23.93,23.93,23.91,23.91,3150.0,15.3581,15.3581,15.3453,15.3453,3150.0
2005-11-17 13:05:00,23.91,23.91,23.9,23.91,1200.0,15.3453,15.3453,15.3389,15.3453,1200.0
2005-11-17 13:10:00,23.9,23.9,23.88,23.88,2550.0,15.3389,15.3389,15.326,15.326,2550.0
2005-11-17 13:15:00,23.88,23.9,23.88,23.9,3450.0,15.326,15.3389,15.326,15.3389,3450.0
2005-11-17 13:20:00,23.9,23.9,23.9,23.9,7200.0,15.3389,15.3389,15.3389,15.3389,7200.0
2005-11-17 13:25:00,23.91,23.91,23.86,23.86,7950.0,15.3453,15.3453,15.3132,15.3132,7950.0
2005-11-17 13:30:00,23.86,23.88,23.86,23.87,8250.0,15.3132,15.326,15.3132,15.3196,8250.0
2005-11-17 13:35:00,23.88,23.89,23.88,23.89,2250.0,15.326,15.3325,15.326,15.3325,2250.0
2005-11-17 13:40:00,23.89,23.91,23.89,23.91,600.0,15.3325,15.3453,15.3325,15.3453,600.0
2005-11-17 13:45:00,23.91,23.92,23.91,23.92,16800.0,15.3453,15.3517,15.3453,15.3517,16800.0
2005-11-17 13:50:00,23.92,23.92,23.91,23.92,21300.0,15.3517,15.3517,15.3453,15.3517,21300.0
2005-11-17 13:55:00,23.92,23.93,23.91,23.92,2550.0,15.3517,15.3581,15.3453,15.3517,2550.0
2005-11-17 14:00:00,23.93,23.93,23.92,23.93,2100.0,15.3581,15.3581,15.3517,15.3581,2100.0
2005-11-17 14:05:00,23.92,23.93,23.92,23.93,5100.0,15.3517,15.3581,15.3517,15.3581,5100.0
2005-11-17 14:10:00,23.92,23.94,23.92,23.94,16050.0,15.3517,15.3646,15.3517,15.3646,16050.0
2005-11-17 14:15:00,23.95,23.95,23.95,23.95,450.0,15.371,15.371,15.371,15.371,450.0
2005-11-17 14:20:00,23.95,23.97,23.95,23.97,2250.0,15.371,15.3838,15.371,15.3838,2250.0
2005-11-17 14:25:00,23.97,23.99,23.97,23.98,4200.0,15.3838,15.3966,15.3838,15.3902,4200.0
2005-11-17 14:30:00,23.99,23.99,23.98,23.98,2550.0,15.3966,15.3966,15.3902,15.3902,2550.0
2005-11-17 14:35:00,23.99,23.99,23.98,23.99,4350.0,15.3966,15.3966,15.3902,15.3966,4350.0
2005-11-17 14:40:00,23.99,23.99,23.97,23.97,3750.0,15.3966,15.3966,15.3838,15.3838,3750.0
2005-11-17 14:45:00,23.97,23.97,23.97,23.97,1350.0,15.3838,15.3838,15.3838,15.3838,1350.0
2005-11-17 14:50:00,23.98,23.98,23.98,23.98,2700.0,15.3902,15.3902,15.3902,15.3902,2700.0
2005-11-17 14:55:00,23.98,23.99,23.97,23.97,3000.0,15.3902,15.3966,15.3838,15.3838,3000.0
2005-11-17 15:00:00,23.99,23.99,23.93,23.93,7650.0,15.3966,15.3966,15.3581,15.3581,7650.0
2005-11-17 15:05:00,23.92,23.92,23.89,23.89,5250.0,15.3517,15.3517,15.3325,15.3325,5250.0
2005-11-17 15:10:00,23.89,23.93,23.89,23.93,9000.0,15.3325,15.3581,15.3325,15.3581,9000.0
2005-11-17 15:15:00,23.93,23.94,23.93,23.94,5700.0,15.3581,15.3646,15.3581,15.3646,5700.0
2005-11-17 15:20:00,23.95,23.95,23.94,23.94,6000.0,15.371,15.371,15.3646,15.3646,6000.0
2005-11-17 15:25:00,23.94,23.98,23.94,23.95,8250.0,15.3646,15.3902,15.3646,15.371,8250.0
2005-11-17 15:30:00,23.95,23.97,23.94,23.97,35550.0,15.371,15.3838,15.3646,15.3838,35550.0
2005-11-17 15:35:00,23.98,24.0,23.98,24.0,8550.0,15.3902,15.4031,15.3902,15.4031,8550.0
2005-11-17 15:40:00,24.0,24.0,24.0,24.0,8700.0,15.4031,15.4031,15.4031,15.4031,8700.0
2005-11-17 15:45:00,24.0,24.03,24.0,24.03,158700.0,15.4031,15.4223,15.4031,15.4223,158700.0
2005-11-17 15:50:00,24.07,24.1,24.05,24.07,19050.0,15.448,15.4672,15.4352,15.448,19050.0
2005-11-17 15:55:00,24.08,24.08,24.03,24.03,31200.0,15.4544,15.4544,15.4223,15.4223,31200.0
2005-11-18 09:30:00,24.05,24.06,24.05,24.06,11850.0,15.4352,15.4416,15.4352,15.4416,11850.0
2005-11-18 09:35:00,24.06,24.06,24.02,24.05,3000.0,15.4416,15.4416,15.4159,15.4352,3000.0
2005-11-18 09:40:00,24.03,24.09,24.03,24.03,2700.0,15.4223,15.4608,15.4223,15.4223,2700.0
2005-11-18 09:45:00,24.0,24.0,23.99,24.0,3450.0,15.4031,15.4031,15.3966,15.4031,3450.0
2005-11-18 09:50:00,24.0,24.03,24.0,24.03,1050.0,15.4031,15.4223,15.4031,15.4223,1050.0
2005-11-18 09:55:00,24.03,24.04,24.01,24.03,13200.0,15.4223,15.4287,15.4095,15.4223,13200.0
2005-11-18 10:00:00,24.03,24.04,24.03,24.04,3750.0,15.4223,15.4287,15.4223,15.4287,3750.0
2005-11-18 10:05:00,24.06,24.08,24.06,24.08,8850.0,15.4416,15.4544,15.4416,15.4544,8850.0
2005-11-18 10:10:00,24.08,24.08,24.03,24.03,10500.0,15.4544,15.4544,15.4223,15.4223,10500.0
2005-11-18 10:15:00,24.06,24.09,24.04,24.04,82650.0,15.4416,15.4608,15.4287,15.4287,82650.0
2005-11-18 10:20:00,24.08,24.08,24.01,24.03,7950.0,15.4544,15.4544,15.4095,15.4223,7950.0
2005-11-18 10:25:00,24.01,24.02,24.0,24.01,2100.0,15.4095,15.4159,15.4031,15.4095,2100.0
2005-11-18 10:30:00,24.02,24.03,24.01,24.03,1800.0,15.4159,15.4223,15.4095,15.4223,1800.0
2005-11-18 10:35:00,24.03,24.03,24.0,24.01,5700.0,15.4223,15.4223,15.4031,15.4095,5700.0
2005-11-18 10:40:00,24.0,24.02,24.0,24.01,5400.0,15.4031,15.4159,15.4031,15.4095,5400.0
2005-11-18 10:45:00,24.01,24.02,24.01,24.02,2100.0,15.4095,15.4159,15.4095,15.4159,2100.0
2005-11-18 10:50:00,24.03,24.04,24.03,24.03,10950.0,15.4223,15.4287,15.4223,15.4223,10950.0
2005-11-18 10:55:00,24.03,24.03,24.02,24.02,2250.0,15.4223,15.4223,15.4159,15.4159,2250.0
2005-11-18 11:00:00,24.03,24.04,24.03,24.03,12600.0,15.4223,15.4287,15.4223,15.4223,12600.0
2005-11-18 11:05:00,24.03,24.04,24.03,24.03,5400.0,15.4223,15.4287,15.4223,15.4223,5400.0
2005-11-18 11:10:00,24.05,24.05,24.05,24.05,4800.0,15.4352,15.4352,15.4352,15.4352,4800.0
2005-11-18 11:15:00,24.05,24.05,24.05,24.05,27000.0,15.4352,15.4352,15.4352,15.4352,27000.0
2005-11-18 11:20:00,24.02,24.02,24.01,24.01,7650.0,15.4159,15.4159,15.4095,15.4095,7650.0
2005-11-18 11:25:00,24.01,24.02,24.01,24.01,7350.0,15.4095,15.4159,15.4095,15.4095,7350.0
2005-11-18 11:30:00,24.01,24.01,24.0,24.01,10650.0,15.4095,15.4095,15.4031,15.4095,10650.0
2005-11-18 11:35:00,24.0,24.01,24.0,24.0,17550.0,15.4031,15.4095,15.4031,15.4031,17550.0
2005-11-18 11:40:00,24.01,24.01,24.01,24.01,900.0,15.4095,15.4095,15.4095,15.4095,900.0
2005-11-18 11:45:00,24.01,24.02,24.01,24.02,1350.0,15.4095,15.4159,15.4095,15.4159,1350.0
2005-11-18 11:50:00,24.01,24.02,24.0,24.01,7800.0,15.4095,15.4159,15.4031,15.4095,7800.0
2005-11-18 11:55:00,24.02,24.03,24.01,24.01,7050.0,15.4159,15.4223,15.4095,15.4095,7050.0
2005-11-18 12:00:00,24.03,24.03,24.01,24.01,3900.0,15.4223,15.4223,15.4095,15.4095,3900.0
2005-11-18 12:05:00,24.01,24.01,24.01,24.01,2700.0,15.4095,15.4095,15.4095,15.4095,2700.0
2005-11-18 12:10:00,24.02,24.03,24.02,24.02,2400.0,15.4159,15.4223,15.4159,15.4159,2400.0
2005-11-18 12:15:00,24.03,24.03,24.02,24.02,11250.0,15.4223,15.4223,15.4159,15.4159,11250.0
2005-11-18 12:20:00,24.03,24.03,24.01,24.01,2700.0,15.4223,15.4223,15.4095,15.4095,2700.0
2005-11-18 12:25:00,24.01,24.03,24.01,24.03,3000.0,15.4095,15.4223,15.4095,15.4223,3000.0
2005-11-18 12:30:00,24.01,24.01,23.99,24.01,5700.0,15.4095,15.4095,15.3966,15.4095,5700.0
2005-11-18 12:35:00,24.0,24.01,23.99,24.0,24750.0,15.4031,15.4095,15.3966,15.4031,24750.0
2005-11-18 12:40:00,23.99,23.99,23.99,23.99,1500.0,15.3966,15.3966,15.3966,15.3966,1500.0
2005-11-18 12:45:00,23.99,24.0,23.99,23.99,6450.0,15.3966,15.4031,15.3966,15.3966,6450.0
2005-11-18 12:50:00,23.99,24.0,23.99,24.0,17550.0,15.3966,15.4031,15.3966,15.4031,17550.0
2005-11-18 12:55:00,24.0,24.01,24.0,24.01,2550.0,15.4031,15.4095,15.4031,15.4095,2550.0
2005-11-18 13:00:00,24.01,24.01,24.01,24.01,900.0,15.4095,15.4095,15.4095,15.4095,900.0
2005-11-18 13:05:00,24.01,24.01,24.01,24.01,5100.0,15.4095,15.4095,15.4095,15.4095,5100.0
2005-11-18 13:10:00,24.01,24.01,24.01,24.01,3000.0,15.4095,15.4095,15.4095,15.4095,3000.0
2005-11-18 13:15:00,24.01,24.03,24.01,24.03,900.0,15.4095,15.4223,15.4095,15.4223,900.0
2005-11-18 13:20:00,24.04,24.07,24.04,24.07,7200.0,15.4287,15.448,15.4287,15.448,7200.0
2005-11-18 13:25:00,24.07,24.09,24.07,24.09,7350.0,15.448,15.4608,15.448,15.4608,7350.0
2005-11-18 13:30:00,24.09,24.09,24.07,24.08,5700.0,15.4608,15.4608,15.448,15.4544,5700.0
2005-11-18 13:35:00,24.08,24.1,24.08,24.09,11400.0,15.4544,15.4672,15.4544,15.4608,11400.0
2005-11-18 13:40:00,24.1,24.1,24.09,24.09,4800.0,15.4672,15.4672,15.4608,15.4608,4800.0
2005-11-18 13:45:00,24.09,24.09,24.09,24.09,7500.0,15.4608,15.4608,15.4608,15.4608,7500.0
2005-11-18 13:50:00,24.09,24.1,24.09,24.1,3300.0,15.4608,15.4672,15.4608,15.4672,3300.0
2005-11-18 13:55:00,24.09,24.1,24.09,24.09,4200.0,15.4608,15.4672,15.4608,15.4608,4200.0
2005-11-18 14:00:00,24.08,24.09,24.08,24.08,3000.0,15.4544,15.4608,15.4544,15.4544,3000.0
2005-11-18 14:05:00,24.08,24.08,24.07,24.08,2100.0,15.4544,15.4544,15.448,15.4544,2100.0
2005-11-18 14:10:00,24.07,24.08,24.07,24.07,4950.0,15.448,15.4544,15.448,15.448,4950.0
2005-11-18 14:15:00,24.08,24.09,24.08,24.09,450.0,15.4544,15.4608,15.4544,15.4608,450.0
2005-11-18 14:20:00,24.07,24.07,24.07,24.07,5250.0,15.448,15.448,15.448,15.448,5250.0
2005-11-18 14:25:00,24.07,24.07,24.04,24.05,4950.0,15.448,15.448,15.4287,15.4352,4950.0
2005-11-18 14:30:00,24.05,24.07,24.05,24.07,4650.0,15.4352,15.448,15.4352,15.448,4650.0
2005-11-18 14:35:00,24.06,24.08,24.05,24.07,6750.0,15.4416,15.4544,15.4352,15.448,6750.0
2005-11-18 14:40:00,24.07,24.07,24.07,24.07,3450.0,15.448,15.448,15.448,15.448,3450.0
2005-11-18 14:45:00,24.08,24.08,24.06,24.07,6150.0,15.4544,15.4544,15.4416,15.448,6150.0
2005-11-18 14:50:00,24.05,24.07,24.0,24.01,21750.0,15.4352,15.448,15.4031,15.4095,21750.0
2005-11-18 14:55:00,24.01,24.01,23.99,24.01,4650.0,15.4095,15.4095,15.3966,15.4095,4650.0
2005-11-18 15:00:00,24.01,24.04,24.01,24.02,3600.0,15.4095,15.4287,15.4095,15.4159,3600.0
2005-11-18 15:05:00,24.03,24.05,24.03,24.05,7800.0,15.4223,15.4352,15.4223,15.4352,7800.0
2005-11-18 15:10:00,24.05,24.08,24.04,24.07,7050.0,15.4352,15.4544,15.4287,15.448,7050.0
2005-11-18 15:15:00,24.09,24.09,24.04,24.04,4800.0,15.4608,15.4608,15.4287,15.4287,4800.0
2005-11-18 15:20:00,24.03,24.03,24.02,24.03,7050.0,15.4223,15.4223,15.4159,15.4223,7050.0
2005-11-18 15:25:00,24.02,24.02,24.01,24.02,3900.0,15.4159,15.4159,15.4095,15.4159,3900.0
2005-11-18 15:30:00,24.02,24.05,24.02,24.05,6150.0,15.4159,15.4352,15.4159,15.4352,6150.0
2005-11-18 15:35:00,24.06,24.08,24.06,24.08,3450.0,15.4416,15.4544,15.4416,15.4544,3450.0
2005-11-18 15:40:00,24.09,24.1,24.09,24.1,4350.0,15.4608,15.4672,15.4608,15.4672,4350.0
2005-11-18 15:45:00,24.1,24.1,24.07,24.07,6600.0,15.4672,15.4672,15.448,15.448,6600.0
2005-11-18 15:50:00,24.08,24.09,24.07,24.07,2250.0,15.4544,15.4608,15.448,15.448,2250.0
2005-11-18 15:55:00,24.07,24.09,24.07,24.09,5250.0,15.448,15.4608,15.448,15.4608,5250.0
2005-11-21 09:30:00,24.09,24.09,24.07,24.08,4800.0,15.4608,15.4608,15.448,15.4544,4800.0
2005-11-21 09:35:00,24.07,24.07,24.0,24.01,2850.0,15.448,15.448,15.4031,15.4095,2850.0
2005-11-21 09:40:00,24.02,24.05,24.01,24.03,1950.0,15.4159,15.4352,15.4095,15.4223,1950.0
2005-11-21 09:45:00,24.01,24.03,24.01,24.03,2100.0,15.4095,15.4223,15.4095,15.4223,2100.0
2005-11-21 09:50:00,24.04,24.07,24.03,24.03,2700.0,15.4287,15.448,15.4223,15.4223,2700.0
2005-11-21 09:55:00,24.03,24.05,24.03,24.03,750.0,15.4223,15.4352,15.4223,15.4223,750.0
2005-11-21 10:00:00,24.06,24.08,24.03,24.07,3000.0,15.4416,15.4544,15.4223,15.448,3000.0
2005-11-21 10:05:00,24.05,24.05,24.03,24.03,3150.0,15.4352,15.4352,15.4223,15.4223,3150.0
2005-11-21 10:10:00,24.03,24.03,24.0,24.02,6300.0,15.4223,15.4223,15.4031,15.4159,6300.0
2005-11-21 10:15:00,24.01,24.03,23.98,23.99,8400.0,15.4095,15.4223,15.3902,15.3966,8400.0
2005-11-21 10:20:00,24.0,24.01,23.98,24.01,14250.0,15.4031,15.4095,15.3902,15.4095,14250.0
2005-11-21 10:25:00,24.04,24.04,24.0,24.0,9150.0,15.4287,15.4287,15.4031,15.4031,9150.0
2005-11-21 10:30:00,24.0,24.03,23.99,24.01,11700.0,15.4031,15.4223,15.3966,15.4095,11700.0
2005-11-21 10:35:00,24.03,24.05,23.96,24.0,10800.0,15.4223,15.4352,15.3774,15.4031,10800.0
2005-11-21 10:40:00,23.99,23.99,23.96,23.97,4350.0,15.3966,15.3966,15.3774,15.3838,4350.0
2005-11-21 10:45:00,23.98,23.98,23.93,23.93,7200.0,15.3902,15.3902,15.3581,15.3581,7200.0
2005-11-21 10:50:00,23.93,24.03,23.93,24.03,13950.0,15.3581,15.4223,15.3581,15.4223,13950.0
2005-11-21 10:55:00,24.03,24.09,24.03,24.09,3900.0,15.4223,15.4608,15.4223,15.4608,3900.0
2005-11-21 11:00:00,24.09,24.09,24.09,24.09,4950.0,15.4608,15.4608,15.4608,15.4608,4950.0
2005-11-21 11:05:00,24.07,24.08,24.07,24.07,900.0,15.448,15.4544,15.448,15.448,900.0
2005-11-21 11:10:00,24.06,24.07,24.04,24.04,2400.0,15.4416,15.448,15.4287,15.4287,2400.0
2005-11-21 11:15:00,24.04,24.05,24.04,24.04,1950.0,15.4287,15.4352,15.4287,15.4287,1950.0
2005-11-21 11:20:00,24.06,24.06,24.05,24.06,1500.0,15.4416,15.4416,15.4352,15.4416,1500.0
2005-11-21 11:25:00,24.05,24.05,24.05,24.05,2250.0,15.4352,15.4352,15.4352,15.4352,2250.0
2005-11-21 11:30:00,24.04,24.05,24.03,24.05,1950.0,15.4287,15.4352,15.4223,15.4352,1950.0
2005-11-21 11:35:00,24.04,24.05,24.03,24.04,1050.0,15.4287,15.4352,15.4223,15.4287,1050.0
2005-11-21 11:40:00,24.04,24.05,24.04,24.05,2700.0,15.4287,15.4352,15.4287,15.4352,2700.0
2005-11-21 11:45:00,24.05,24.05,24.05,24.05,300.0,15.4352,15.4352,15.4352,15.4352,300.0
2005-11-21 11:50:00,24.06,24.06,24.05,24.06,2400.0,15.4416,15.4416,15.4352,15.4416,2400.0
2005-11-21 11:55:00,24.06,24.06,24.05,24.06,1500.0,15.4416,15.4416,15.4352,15.4416,1500.0
2005-11-21 12:00:00,24.07,24.07,24.02,24.02,2850.0,15.448,15.448,15.4159,15.4159,2850.0
2005-11-21 12:05:00,24.02,24.06,24.02,24.06,6750.0,15.4159,15.4416,15.4159,15.4416,6750.0
2005-11-21 12:10:00,24.06,24.09,24.06,24.08,3900.0,15.4416,15.4608,15.4416,15.4544,3900.0
2005-11-21 12:15:00,24.09,24.09,24.09,24.09,900.0,15.4608,15.4608,15.4608,15.4608,900.0
2005-11-21 12:20:00,24.09,24.11,24.09,24.11,25200.0,15.4608,15.4737,15.4608,15.4737,25200.0
2005-11-21 12:25:00,24.11,24.11,24.1,24.11,3600.0,15.4737,15.4737,15.4672,15.4737,3600.0
2005-11-21 12:30:00,24.11,24.15,24.11,24.15,2100.0,15.4737,15.4993,15.4737,15.4993,2100.0
2005-11-21 12:35:00,24.15,24.2,24.15,24.2,5850.0,15.4993,15.5314,15.4993,15.5314,5850.0
2005-11-21 12:40:00,24.2,24.21,24.17,24.19,6000.0,15.5314,15.5378,15.5122,15.525,6000.0
2005-11-21 12:45:00,24.19,24.19,24.17,24.19,3000.0,15.525,15.525,15.5122,15.525,3000.0
2005-11-21 12:50:00,24.19,24.19,24.18,24.18,4500.0,15.525,15.525,15.5186,15.5186,4500.0
2005-11-21 12:55:00,24.18,24.19,24.17,24.17,3600.0,15.5186,15.525,15.5122,15.5122,3600.0
2005-11-21 13:00:00,24.17,24.17,24.15,24.15,5850.0,15.5122,15.5122,15.4993,15.4993,5850.0
2005-11-21 13:05:00,24.15,24.15,24.15,24.15,2100.0,15.4993,15.4993,15.4993,15.4993,2100.0
2005-11-21 13:10:00,24.15,24.19,24.15,24.17,3150.0,15.4993,15.525,15.4993,15.5122,3150.0
2005-11-21 13:15:00,24.17,24.19,24.17,24.19,3000.0,15.5122,15.525,15.5122,15.525,3000.0
2005-11-21 13:20:00,24.19,24.2,24.19,24.2,2550.0,15.525,15.5314,15.525,15.5314,2550.0
2005-11-21 13:25:00,24.21,24.22,24.2,24.2,2550.0,15.5378,15.5443,15.5314,15.5314,2550.0
2005-11-21 13:30:00,24.2,24.2,24.19,24.19,1800.0,15.5314,15.5314,15.525,15.525,1800.0
2005-11-21 13:35:00,24.19,24.21,24.19,24.21,4800.0,15.525,15.5378,15.525,15.5378,4800.0
2005-11-21 13:40:00,24.21,24.25,24.21,24.23,4350.0,15.5378,15.5635,15.5378,15.5507,4350.0
2005-11-21 13:45:00,24.23,24.25,24.23,24.24,2400.0,15.5507,15.5635,15.5507,15.5571,2400.0
2005-11-21 13:50:00,24.25,24.26,24.24,24.25,5250.0,15.5635,15.5699,15.5571,15.5635,5250.0
2005-11-21 13:55:00,24.25,24.27,24.24,24.25,4800.0,15.5635,15.5763,15.5571,15.5635,4800.0
2005-11-21 14:00:00,24.25,24.25,24.24,24.25,2400.0,15.5635,15.5635,15.5571,15.5635,2400.0
2005-11-21 14:05:00,24.26,24.27,24.22,24.22,4950.0,15.5699,15.5763,15.5443,15.5443,4950.0
2005-11-21 14:10:00,24.22,24.23,24.21,24.22,1950.0,15.5443,15.5507,15.5378,15.5443,1950.0
2005-11-21 14:15:00,24.22,24.23,24.22,24.23,4050.0,15.5443,15.5507,15.5443,15.5507,4050.0
2005-11-21 14:20:00,24.23,24.26,24.23,24.26,5550.0,15.5507,15.5699,15.5507,15.5699,5550.0
2005-11-21 14:25:00,24.26,24.31,24.26,24.31,6750.0,15.5699,15.602,15.5699,15.602,6750.0
2005-11-21 14:30:00,24.3,24.3,24.28,24.28,4650.0,15.5956,15.5956,15.5828,15.5828,4650.0
2005-11-21 14:35:00,24.28,24.29,24.28,24.28,4650.0,15.5828,15.5892,15.5828,15.5828,4650.0
2005-11-21 14:40:00,24.28,24.32,24.28,24.31,7650.0,15.5828,15.6084,15.5828,15.602,7650.0
2005-11-21 14:45:00,24.31,24.33,24.31,24.33,8700.0,15.602,15.6149,15.602,15.6149,8700.0
2005-11-21 14:50:00,24.33,24.33,24.32,24.33,13800.0,15.6149,15.6149,15.6084,15.6149,13800.0
2005-11-21 14:55:00,24.32,24.33,24.26,24.26,24000.0,15.6084,15.6149,15.5699,15.5699,24000.0
2005-11-21 15:00:00,24.25,24.33,24.25,24.33,28950.0,15.5635,15.6149,15.5635,15.6149,28950.0
2005-11-21 15:05:00,24.32,24.33,24.31,24.33,8400.0,15.6084,15.6149,15.602,15.6149,8400.0
2005-11-21 15:10:00,24.33,24.33,24.33,24.33,14100.0,15.6149,15.6149,15.6149,15.6149,14100.0
2005-11-21 15:15:00,24.33,24.33,24.29,24.3,9900.0,15.6149,15.6149,15.5892,15.5956,9900.0
2005-11-21 15:20:00,24.29,24.31,24.26,24.27,25500.0,15.5892,15.602,15.5699,15.5763,25500.0
2005-11-21 15:25:00,24.27,24.28,24.26,24.28,7800.0,15.5763,15.5828,15.5699,15.5828,7800.0
2005-11-21 15:30:00,24.27,24.31,24.27,24.31,10950.0,15.5763,15.602,15.5763,15.602,10950.0
2005-11-21 15:35:00,24.31,24.33,24.31,24.33,19800.0,15.602,15.6149,15.602,15.6149,19800.0
2005-11-21 15:40:00,24.33,24.37,24.33,24.36,15900.0,15.6149,15.6405,15.6149,15.6341,15900.0
2005-11-21 15:45:00,24.37,24.38,24.37,24.37,13050.0,15.6405,15.6469,15.6405,15.6405,13050.0
2005-11-21 15:50:00,24.37,24.41,24.37,24.39,18600.0,15.6405,15.6662,15.6405,15.6534,18600.0
2005-11-21 15:55:00,24.39,24.39,24.36,24.36,17100.0,15.6534,15.6534,15.6341,15.6341,17100.0
2005-11-22 09:30:00,24.3,24.35,24.3,24.35,6150.0,15.5956,15.6277,15.5956,15.6277,6150.0
2005-11-22 09:35:00,24.37,24.45,24.37,24.44,4800.0,15.6405,15.6919,15.6405,15.6855,4800.0
2005-11-22 09:40:00,24.44,24.44,24.37,24.37,3750.0,15.6855,15.6855,15.6405,15.6405,3750.0
2005-11-22 09:45:00,24.34,24.37,24.31,24.31,3450.0,15.6213,15.6405,15.602,15.602,3450.0
2005-11-22 09:50:00,24.3,24.3,24.26,24.26,5400.0,15.5956,15.5956,15.5699,15.5699,5400.0
2005-11-22 09:55:00,24.25,24.25,24.23,24.24,5250.0,15.5635,15.5635,15.5507,15.5571,5250.0
2005-11-22 10:00:00,24.23,24.3,24.21,24.3,8250.0,15.5507,15.5956,15.5378,15.5956,8250.0
2005-11-22 10:05:00,24.3,24.33,24.28,24.28,6300.0,15.5956,15.6149,15.5828,15.5828,6300.0
2005-11-22 10:10:00,24.27,24.27,24.25,24.27,4950.0,15.5763,15.5763,15.5635,15.5763,4950.0
2005-11-22 10:15:00,24.27,24.31,24.26,24.31,5100.0,15.5763,15.602,15.5699,15.602,5100.0
2005-11-22 10:20:00,24.3,24.3,24.27,24.27,3600.0,15.5956,15.5956,15.5763,15.5763,3600.0
2005-11-22 10:25:00,24.26,24.26,24.24,24.24,2700.0,15.5699,15.5699,15.5571,15.5571,2700.0
2005-11-22 10:30:00,24.24,24.25,24.21,24.21,8850.0,15.5571,15.5635,15.5378,15.5378,8850.0
2005-11-22 10:35:00,24.22,24.22,24.19,24.21,3900.0,15.5443,15.5443,15.525,15.5378,3900.0
2005-11-22 10:40:00,24.2,24.25,24.2,24.24,3450.0,15.5314,15.5635,15.5314,15.5571,3450.0
2005-11-22 10:45:00,24.24,24.24,24.21,24.21,3150.0,15.5571,15.5571,15.5378,15.5378,3150.0
2005-11-22 10:50:00,24.19,24.22,24.19,24.21,4950.0,15.525,15.5443,15.525,15.5378,4950.0
2005-11-22 10:55:00,24.21,24.21,24.18,24.18,2550.0,15.5378,15.5378,15.5186,15.5186,2550.0
2005-11-22 11:00:00,24.19,24.22,24.16,24.16,8850.0,15.525,15.5443,15.5057,15.5057,8850.0
2005-11-22 11:05:00,24.14,24.17,24.14,24.17,2700.0,15.4929,15.5122,15.4929,15.5122,2700.0
2005-11-22 11:10:00,24.16,24.19,24.15,24.15,3900.0,15.5057,15.525,15.4993,15.4993,3900.0
2005-11-22 11:15:00,24.15,24.17,24.13,24.14,5850.0,15.4993,15.5122,15.4865,15.4929,5850.0
2005-11-22 11:20:00,24.15,24.17,24.15,24.16,5850.0,15.4993,15.5122,15.4993,15.5057,5850.0
2005-11-22 11:25:00,24.15,24.16,24.15,24.16,1800.0,15.4993,15.5057,15.4993,15.5057,1800.0
2005-11-22 11:30:00,24.15,24.16,24.14,24.14,3900.0,15.4993,15.5057,15.4929,15.4929,3900.0
2005-11-22 11:35:00,24.14,24.18,24.14,24.17,4050.0,15.4929,15.5186,15.4929,15.5122,4050.0
2005-11-22 11:40:00,24.17,24.2,24.17,24.19,7200.0,15.5122,15.5314,15.5122,15.525,7200.0
2005-11-22 11:45:00,24.19,24.19,24.19,24.19,13800.0,15.525,15.525,15.525,15.525,13800.0
2005-11-22 11:50:00,24.19,24.21,24.19,24.21,6000.0,15.525,15.5378,15.525,15.5378,6000.0
2005-11-22 11:55:00,24.2,24.21,24.19,24.21,16950.0,15.5314,15.5378,15.525,15.5378,16950.0
2005-11-22 12:00:00,24.22,24.22,24.21,24.21,4500.0,15.5443,15.5443,15.5378,15.5378,4500.0
2005-11-22 12:05:00,24.21,24.23,24.21,24.23,10050.0,15.5378,15.5507,15.5378,15.5507,10050.0
2005-11-22 12:10:00,24.23,24.24,24.23,24.24,4800.0,15.5507,15.5571,15.5507,15.5571,4800.0
2005-11-22 12:15:00,24.24,24.26,24.24,24.25,4200.0,15.5571,15.5699,15.5571,15.5635,4200.0
2005-11-22 12:20:00,24.25,24.26,24.25,24.26,5550.0,15.5635,15.5699,15.5635,15.5699,5550.0
2005-11-22 12:25:00,24.26,24.3,24.26,24.28,7650.0,15.5699,15.5956,15.5699,15.5828,7650.0
2005-11-22 12:30:00,24.28,24.28,24.27,24.27,4650.0,15.5828,15.5828,15.5763,15.5763,4650.0
2005-11-22 12:35:00,24.27,24.27,24.26,24.26,7500.0,15.5763,15.5763,15.5699,15.5699,7500.0
2005-11-22 12:40:00,24.26,24.27,24.26,24.26,4200.0,15.5699,15.5763,15.5699,15.5699,4200.0
2005-11-22 12:45:00,24.26,24.26,24.25,24.26,4800.0,15.5699,15.5699,15.5635,15.5699,4800.0
2005-11-22 12:50:00,24.27,24.27,24.25,24.25,44100.0,15.5763,15.5763,15.5635,15.5635,44100.0
2005-11-22 12:55:00,24.25,24.25,24.23,24.24,5100.0,15.5635,15.5635,15.5507,15.5571,5100.0
2005-11-22 13:00:00,24.27,24.29,24.25,24.25,14700.0,15.5763,15.5892,15.5635,15.5635,14700.0
2005-11-22 13:05:00,24.25,24.25,24.23,24.23,4500.0,15.5635,15.5635,15.5507,15.5507,4500.0
2005-11-22 13:10:00,24.23,24.26,24.23,24.24,14550.0,15.5507,15.5699,15.5507,15.5571,14550.0
2005-11-22 13:15:00,24.24,24.24,24.23,24.23,7950.0,15.5571,15.5571,15.5507,15.5507,7950.0
2005-11-22 13:20:00,24.22,24.22,24.21,24.22,1650.0,15.5443,15.5443,15.5378,15.5443,1650.0
2005-11-22 13:25:00,24.21,24.21,24.21,24.21,900.0,15.5378,15.5378,15.5378,15.5378,900.0
2005-11-22 13:30:00,24.21,24.21,24.2,24.2,2850.0,15.5378,15.5378,15.5314,15.5314,2850.0
2005-11-22 13:35:00,24.2,24.26,24.2,24.26,3000.0,15.5314,15.5699,15.5314,15.5699,3000.0
2005-11-22 13:40:00,24.26,24.28,24.25,24.25,4050.0,15.5699,15.5828,15.5635,15.5635,4050.0
2005-11-22 13:45:00,24.25,24.25,24.24,24.25,1950.0,15.5635,15.5635,15.5571,15.5635,1950.0
2005-11-22 13:50:00,24.25,24.25,24.24,24.25,750.0,15.5635,15.5635,15.5571,15.5635,750.0
2005-11-22 13:55:00,24.25,24.25,24.24,24.24,750.0,15.5635,15.5635,15.5571,15.5571,750.0
2005-11-22 14:00:00,24.24,24.32,24.24,24.29,7050.0,15.5571,15.6084,15.5571,15.5892,7050.0
2005-11-22 14:05:00,24.3,24.33,24.3,24.33,7350.0,15.5956,15.6149,15.5956,15.6149,7350.0
2005-11-22 14:10:00,24.33,24.33,24.31,24.32,7650.0,15.6149,15.6149,15.602,15.6084,7650.0
2005-11-22 14:15:00,24.32,24.32,24.29,24.31,4050.0,15.6084,15.6084,15.5892,15.602,4050.0
2005-11-22 14:20:00,24.31,24.33,24.31,24.33,5400.0,15.602,15.6149,15.602,15.6149,5400.0
2005-11-22 14:25:00,24.33,24.33,24.31,24.31,3600.0,15.6149,15.6149,15.602,15.602,3600.0
2005-11-22 14:30:00,24.31,24.36,24.31,24.36,8250.0,15.602,15.6341,15.602,15.6341,8250.0
2005-11-22 14:35:00,24.36,24.36,24.33,24.33,7500.0,15.6341,15.6341,15.6149,15.6149,7500.0
2005-11-22 14:40:00,24.33,24.35,24.33,24.35,3450.0,15.6149,15.6277,15.6149,15.6277,3450.0
2005-11-22 14:45:00,24.35,24.37,24.34,24.37,5100.0,15.6277,15.6405,15.6213,15.6405,5100.0
2005-11-22 14:50:00,24.37,24.38,24.35,24.37,4800.0,15.6405,15.6469,15.6277,15.6405,4800.0
2005-11-22 14:55:00,24.37,24.37,24.33,24.33,4800.0,15.6405,15.6405,15.6149,15.6149,4800.0
2005-11-22 15:00:00,24.34,24.35,24.34,24.35,1800.0,15.6213,15.6277,15.6213,15.6277,1800.0
2005-11-22 15:05:00,24.37,24.39,24.37,24.38,4800.0,15.6405,15.6534,15.6405,15.6469,4800.0
2005-11-22 15:10:00,24.39,24.39,24.37,24.37,4350.0,15.6534,15.6534,15.6405,15.6405,4350.0
2005-11-22 15:15:00,24.37,24.37,24.33,24.33,11400.0,15.6405,15.6405,15.6149,15.6149,11400.0
2005-11-22 15:20:00,24.33,24.34,24.33,24.34,48900.0,15.6149,15.6213,15.6149,15.6213,48900.0
2005-11-22 15:25:00,24.35,24.37,24.32,24.33,17400.0,15.6277,15.6405,15.6084,15.6149,17400.0
2005-11-22 15:30:00,24.32,24.33,24.32,24.33,21000.0,15.6084,15.6149,15.6084,15.6149,21000.0
2005-11-22 15:35:00,24.32,24.35,24.31,24.31,13350.0,15.6084,15.6277,15.602,15.602,13350.0
2005-11-22 15:40:00,24.31,24.37,24.31,24.37,3150.0,15.602,15.6405,15.602,15.6405,3150.0
2005-11-22 15:45:00,24.37,24.37,24.31,24.33,12600.0,15.6405,15.6405,15.602,15.6149,12600.0
2005-11-22 15:50:00,24.33,24.36,24.33,24.33,12300.0,15.6149,15.6341,15.6149,15.6149,12300.0
2005-11-22 15:55:00,24.33,24.33,24.31,24.32,13050.0,15.6149,15.6149,15.602,15.6084,13050.0
2005-11-23 09:30:00,24.31,24.39,24.27,24.27,2850.0,15.602,15.6534,15.5763,15.5763,2850.0
2005-11-23 09:35:00,24.27,24.29,24.25,24.25,4950.0,15.5763,15.5892,15.5635,15.5635,4950.0
2005-11-23 09:40:00,24.25,24.27,24.25,24.26,6900.0,15.5635,15.5763,15.5635,15.5699,6900.0
2005-11-23 09:45:00,24.27,24.29,24.26,24.26,12300.0,15.5763,15.5892,15.5699,15.5699,12300.0
2005-11-23 09:50:00,24.25,24.26,24.23,24.23,10800.0,15.5635,15.5699,15.5507,15.5507,10800.0
2005-11-23 09:55:00,24.23,24.23,24.22,24.22,8100.0,15.5507,15.5507,15.5443,15.5443,8100.0
2005-11-23 10:00:00,24.23,24.23,24.19,24.19,5250.0,15.5507,15.5507,15.525,15.525,5250.0
2005-11-23 10:05:00,24.19,24.24,24.19,24.24,9300.0,15.525,15.5571,15.525,15.5571,9300.0
2005-11-23 10:10:00,24.23,24.23,24.2,24.2,11550.0,15.5507,15.5507,15.5314,15.5314,11550.0
2005-11-23 10:15:00,24.2,24.21,24.19,24.19,6600.0,15.5314,15.5378,15.525,15.525,6600.0
2005-11-23 10:20:00,24.19,24.19,24.17,24.17,2100.0,15.525,15.525,15.5122,15.5122,2100.0
2005-11-23 10:25:00,24.17,24.19,24.17,24.18,15900.0,15.5122,15.525,15.5122,15.5186,15900.0
2005-11-23 10:30:00,24.17,24.19,24.17,24.18,3600.0,15.5122,15.525,15.5122,15.5186,3600.0
2005-11-23 10:35:00,24.17,24.17,24.15,24.15,7500.0,15.5122,15.5122,15.4993,15.4993,7500.0
2005-11-23 10:40:00,24.15,24.15,24.15,24.15,4650.0,15.4993,15.4993,15.4993,15.4993,4650.0
2005-11-23 10:45:00,24.15,24.16,24.15,24.16,21750.0,15.4993,15.5057,15.4993,15.5057,21750.0
2005-11-23 10:50:00,24.16,24.17,24.13,24.14,30450.0,15.5057,15.5122,15.4865,15.4929,30450.0
2005-11-23 10:55:00,24.13,24.13,24.12,24.13,8100.0,15.4865,15.4865,15.4801,15.4865,8100.0
2005-11-23 11:00:00,24.12,24.12,24.11,24.11,5100.0,15.4801,15.4801,15.4737,15.4737,5100.0
2005-11-23 11:05:00,24.1,24.1,24.09,24.1,9900.0,15.4672,15.4672,15.4608,15.4672,9900.0
2005-11-23 11:10:00,24.09,24.1,24.08,24.08,3150.0,15.4608,15.4672,15.4544,15.4544,3150.0
2005-11-23 11:15:00,24.09,24.11,24.09,24.1,2100.0,15.4608,15.4737,15.4608,15.4672,2100.0
2005-11-23 11:20:00,24.09,24.1,24.09,24.09,6450.0,15.4608,15.4672,15.4608,15.4608,6450.0
2005-11-23 11:25:00,24.09,24.1,24.07,24.09,18450.0,15.4608,15.4672,15.448,15.4608,18450.0
2005-11-23 11:30:00,24.07,24.09,24.06,24.06,14550.0,15.448,15.4608,15.4416,15.4416,14550.0
2005-11-23 11:35:00,24.05,24.06,24.04,24.05,4950.0,15.4352,15.4416,15.4287,15.4352,4950.0
2005-11-23 11:40:00,24.05,24.07,24.05,24.06,5850.0,15.4352,15.448,15.4352,15.4416,5850.0
2005-11-23 11:45:00,24.06,24.09,24.06,24.09,7050.0,15.4416,15.4608,15.4416,15.4608,7050.0
2005-11-23 11:50:00,24.09,24.13,24.08,24.13,12150.0,15.4608,15.4865,15.4544,15.4865,12150.0
2005-11-23 11:55:00,24.13,24.15,24.11,24.15,29850.0,15.4865,15.4993,15.4737,15.4993,29850.0
2005-11-23 12:00:00,24.13,24.13,24.12,24.12,10650.0,15.4865,15.4865,15.4801,15.4801,10650.0
2005-11-23 12:05:00,24.11,24.11,24.09,24.09,3750.0,15.4737,15.4737,15.4608,15.4608,3750.0
2005-11-23 12:10:00,24.08,24.1,24.08,24.09,1650.0,15.4544,15.4672,15.4544,15.4608,1650.0
2005-11-23 12:15:00,24.1,24.1,24.09,24.1,600.0,15.4672,15.4672,15.4608,15.4672,600.0
2005-11-23 12:20:00,24.1,24.11,24.09,24.09,1950.0,15.4672,15.4737,15.4608,15.4608,1950.0
2005-11-23 12:25:00,24.09,24.11,24.09,24.11,2550.0,15.4608,15.4737,15.4608,15.4737,2550.0
2005-11-23 12:30:00,24.12,24.12,24.11,24.11,2400.0,15.4801,15.4801,15.4737,15.4737,2400.0
2005-11-23 12:35:00,24.11,24.11,24.09,24.11,1050.0,15.4737,15.4737,15.4608,15.4737,1050.0
2005-11-23 12:40:00,24.11,24.13,24.07,24.07,17250.0,15.4737,15.4865,15.448,15.448,17250.0
2005-11-23 12:45:00,24.07,24.1,24.07,24.1,3750.0,15.448,15.4672,15.448,15.4672,3750.0
2005-11-23 12:50:00,24.09,24.1,24.08,24.08,1650.0,15.4608,15.4672,15.4544,15.4544,1650.0
2005-11-23 12:55:00,24.08,24.09,24.07,24.07,5100.0,15.4544,15.4608,15.448,15.448,5100.0
2005-11-23 13:00:00,24.06,24.07,24.05,24.05,5250.0,15.4416,15.448,15.4352,15.4352,5250.0
2005-11-23 13:05:00,24.04,24.04,24.04,24.04,300.0,15.4287,15.4287,15.4287,15.4287,300.0
2005-11-23 13:10:00,24.04,24.04,24.03,24.04,3150.0,15.4287,15.4287,15.4223,15.4287,3150.0
2005-11-23 13:15:00,24.04,24.04,23.99,24.0,12300.0,15.4287,15.4287,15.3966,15.4031,12300.0
2005-11-23 13:20:00,24.01,24.01,23.98,23.99,2850.0,15.4095,15.4095,15.3902,15.3966,2850.0
2005-11-23 13:25:00,23.99,24.01,23.99,24.0,4200.0,15.3966,15.4095,15.3966,15.4031,4200.0
2005-11-23 13:30:00,24.01,24.01,24.0,24.0,4350.0,15.4095,15.4095,15.4031,15.4031,4350.0
2005-11-23 13:35:00,24.01,24.03,24.01,24.03,2100.0,15.4095,15.4223,15.4095,15.4223,2100.0
2005-11-23 13:40:00,24.04,24.07,24.04,24.07,5250.0,15.4287,15.448,15.4287,15.448,5250.0
2005-11-23 13:45:00,24.05,24.07,24.05,24.05,4350.0,15.4352,15.448,15.4352,15.4352,4350.0
2005-11-23 13:50:00,24.05,24.05,24.05,24.05,3900.0,15.4352,15.4352,15.4352,15.4352,3900.0
2005-11-23 13:55:00,24.05,24.06,24.02,24.06,7350.0,15.4352,15.4416,15.4159,15.4416,7350.0
2005-11-23 14:00:00,24.04,24.07,24.01,24.01,8550.0,15.4287,15.448,15.4095,15.4095,8550.0
2005-11-23 14:05:00,24.01,24.02,24.01,24.02,1800.0,15.4095,15.4159,15.4095,15.4159,1800.0
2005-11-23 14:10:00,24.03,24.03,24.02,24.02,3600.0,15.4223,15.4223,15.4159,15.4159,3600.0
2005-11-23 14:15:00,24.03,24.03,23.99,24.0,9750.0,15.4223,15.4223,15.3966,15.4031,9750.0
2005-11-23 14:20:00,24.01,24.03,24.0,24.02,6150.0,15.4095,15.4223,15.4031,15.4159,6150.0
2005-11-23 14:25:00,24.03,24.05,24.01,24.01,5700.0,15.4223,15.4352,15.4095,15.4095,5700.0
2005-11-23 14:30:00,24.01,24.01,23.99,23.99,5550.0,15.4095,15.4095,15.3966,15.3966,5550.0
2005-11-23 14:35:00,24.0,24.01,23.99,23.99,6000.0,15.4031,15.4095,15.3966,15.3966,6000.0
2005-11-23 14:40:00,24.0,24.01,23.99,24.01,3150.0,15.4031,15.4095,15.3966,15.4095,3150.0
2005-11-23 14:45:00,24.02,24.05,24.02,24.04,7350.0,15.4159,15.4352,15.4159,15.4287,7350.0
2005-11-23 14:50:00,24.04,24.05,24.0,24.0,11100.0,15.4287,15.4352,15.4031,15.4031,11100.0
2005-11-23 14:55:00,24.01,24.04,24.01,24.04,3450.0,15.4095,15.4287,15.4095,15.4287,3450.0
2005-11-23 15:00:00,24.02,24.03,24.01,24.01,4200.0,15.4159,15.4223,15.4095,15.4095,4200.0
2005-11-23 15:05:00,24.01,24.01,23.97,23.98,9750.0,15.4095,15.4095,15.3838,15.3902,9750.0
2005-11-23 15:10:00,23.98,23.98,23.94,23.94,10650.0,15.3902,15.3902,15.3646,15.3646,10650.0
2005-11-23 15:15:00,23.94,23.94,23.92,23.93,6600.0,15.3646,15.3646,15.3517,15.3581,6600.0
2005-11-23 15:20:00,23.93,24.0,23.93,24.0,10050.0,15.3581,15.4031,15.3581,15.4031,10050.0
2005-11-23 15:25:00,24.0,24.0,23.93,23.95,18150.0,15.4031,15.4031,15.3581,15.371,18150.0
2005-11-23 15:30:00,23.96,23.97,23.95,23.97,6750.0,15.3774,15.3838,15.371,15.3838,6750.0
2005-11-23 15:35:00,23.97,23.97,23.93,23.93,9000.0,15.3838,15.3838,15.3581,15.3581,9000.0
2005-11-23 15:40:00,23.93,23.94,23.93,23.93,6900.0,15.3581,15.3646,15.3581,15.3581,6900.0
2005-11-23 15:45:00,23.93,23.93,23.88,23.89,6900.0,15.3581,15.3581,15.326,15.3325,6900.0
2005-11-23 15:50:00,23.89,23.93,23.88,23.91,28350.0,15.3325,15.3581,15.326,15.3453,28350.0
2005-11-23 15:55:00,23.91,23.94,23.91,23.93,17250.0,15.3453,15.3646,15.3453,15.3581,17250.0
2005-11-25 09:30:00,23.97,23.97,23.94,23.94,2700.0,15.3838,15.3838,15.3646,15.3646,2700.0
2005-11-25 09:35:00,23.95,23.96,23.93,23.95,1200.0,15.371,15.3774,15.3581,15.371,1200.0
2005-11-25 09:40:00,23.95,23.95,23.92,23.95,1800.0,15.371,15.371,15.3517,15.371,1800.0
2005-11-25 09:45:00,23.95,23.95,23.93,23.93,1350.0,15.371,15.371,15.3581,15.3581,1350.0
2005-11-25 09:50:00,23.94,23.94,23.94,23.94,150.0,15.3646,15.3646,15.3646,15.3646,150.0
2005-11-25 09:55:00,23.93,23.96,23.93,23.96,1800.0,15.3581,15.3774,15.3581,15.3774,1800.0
2005-11-25 10:00:00,23.99,24.0,23.99,23.99,5250.0,15.3966,15.4031,15.3966,15.3966,5250.0
2005-11-25 10:05:00,23.99,24.0,23.99,23.99,1650.0,15.3966,15.4031,15.3966,15.3966,1650.0
2005-11-25 10:10:00,24.0,24.0,23.99,24.0,2700.0,15.4031,15.4031,15.3966,15.4031,2700.0
2005-11-25 10:15:00,24.0,24.0,23.99,23.99,3300.0,15.4031,15.4031,15.3966,15.3966,3300.0
2005-11-25 10:20:00,23.99,23.99,23.97,23.97,1800.0,15.3966,15.3966,15.3838,15.3838,1800.0
2005-11-25 10:25:00,23.97,23.99,23.97,23.99,600.0,15.3838,15.3966,15.3838,15.3966,600.0
2005-11-25 10:30:00,23.99,24.0,23.99,23.99,2850.0,15.3966,15.4031,15.3966,15.3966,2850.0
2005-11-25 10:35:00,23.99,23.99,23.99,23.99,0.0,15.3966,15.3966,15.3966,15.3966,0.0
2005-11-25 10:40:00,24.01,24.01,24.01,24.01,450.0,15.4095,15.4095,15.4095,15.4095,450.0
2005-11-25 10:45:00,24.01,24.01,24.01,24.01,0.0,15.4095,15.4095,15.4095,15.4095,0.0
2005-11-25 10:50:00,24.01,24.03,24.01,24.03,2550.0,15.4095,15.4223,15.4095,15.4223,2550.0
2005-11-25 10:55:00,24.01,24.03,24.01,24.02,1650.0,15.4095,15.4223,15.4095,15.4159,1650.0
2005-11-25 11:00:00,24.02,24.02,24.01,24.01,900.0,15.4159,15.4159,15.4095,15.4095,900.0
2005-11-25 11:05:00,24.01,24.01,24.01,24.01,1950.0,15.4095,15.4095,15.4095,15.4095,1950.0
2005-11-25 11:10:00,24.01,24.03,24.01,24.02,7200.0,15.4095,15.4223,15.4095,15.4159,7200.0
2005-11-25 11:15:00,24.03,24.06,24.03,24.04,5550.0,15.4223,15.4416,15.4223,15.4287,5550.0
2005-11-25 11:20:00,24.05,24.05,24.05,24.05,2250.0,15.4352,15.4352,15.4352,15.4352,2250.0
2005-11-25 11:25:00,24.05,24.05,24.03,24.03,37650.0,15.4352,15.4352,15.4223,15.4223,37650.0
2005-11-25 11:30:00,24.03,24.06,24.03,24.05,9900.0,15.4223,15.4416,15.4223,15.4352,9900.0
2005-11-25 11:35:00,24.06,24.09,24.06,24.07,2250.0,15.4416,15.4608,15.4416,15.448,2250.0
2005-11-25 11:40:00,24.07,24.09,24.07,24.09,2850.0,15.448,15.4608,15.448,15.4608,2850.0
2005-11-25 11:45:00,24.09,24.11,24.09,24.11,2250.0,15.4608,15.4737,15.4608,15.4737,2250.0
2005-11-25 11:50:00,24.11,24.11,24.09,24.09,2700.0,15.4737,15.4737,15.4608,15.4608,2700.0
2005-11-25 11:55:00,24.1,24.11,24.1,24.11,900.0,15.4672,15.4737,15.4672,15.4737,900.0
2005-11-25 12:00:00,24.11,24.11,24.11,24.11,4200.0,15.4737,15.4737,15.4737,15.4737,4200.0
2005-11-25 12:05:00,24.11,24.11,24.11,24.11,2550.0,15.4737,15.4737,15.4737,15.4737,2550.0
2005-11-25 12:10:00,24.11,24.12,24.11,24.11,2100.0,15.4737,15.4801,15.4737,15.4737,2100.0
2005-11-25 12:15:00,24.12,24.13,24.12,24.13,4050.0,15.4801,15.4865,15.4801,15.4865,4050.0
2005-11-25 12:20:00,24.13,24.15,24.13,24.15,4500.0,15.4865,15.4993,15.4865,15.4993,4500.0
2005-11-25 12:25:00,24.15,24.16,24.15,24.16,6600.0,15.4993,15.5057,15.4993,15.5057,6600.0
2005-11-25 12:30:00,24.16,24.17,24.16,24.17,1800.0,15.5057,15.5122,15.5057,15.5122,1800.0
2005-11-25 12:35:00,24.16,24.16,24.15,24.16,3150.0,15.5057,15.5057,15.4993,15.5057,3150.0
2005-11-25 12:40:00,24.17,24.19,24.17,24.19,9450.0,15.5122,15.525,15.5122,15.525,9450.0
2005-11-25 12:45:00,24.19,24.22,24.19,24.2,6150.0,15.525,15.5443,15.525,15.5314,6150.0
2005-11-25 12:50:00,24.19,24.19,24.15,24.16,3450.0,15.525,15.525,15.4993,15.5057,3450.0
2005-11-25 12:55:00,24.16,24.19,24.16,24.19,6900.0,15.5057,15.525,15.5057,15.525,6900.0
2005-11-25 13:00:00,24.17,24.17,24.17,24.17,6300.0,15.5122,15.5122,15.5122,15.5122,6300.0
2005-11-25 13:05:00,24.17,24.17,24.17,24.17,0.0,15.5122,15.5122,15.5122,15.5122,0.0
2005-11-25 13:10:00,24.17,24.17,24.17,24.17,1650.0,15.5122,15.5122,15.5122,15.5122,1650.0
2005-11-25 13:15:00,24.17,24.17,24.17,24.17,0.0,15.5122,15.5122,15.5122,15.5122,0.0
2005-11-25 13:20:00,24.17,24.17,24.17,24.17,0.0,15.5122,15.5122,15.5122,15.5122,0.0
2005-11-25 13:25:00,24.17,24.17,24.17,24.17,0.0,15.5122,15.5122,15.5122,15.5122,0.0
2005-11-25 13:30:00,24.17,24.17,24.17,24.17,300.0,15.5122,15.5122,15.5122,15.5122,300.0
2005-11-25 13:35:00,24.17,24.17,24.17,24.17,0.0,15.5122,15.5122,15.5122,15.5122,0.0
2005-11-25 13:40:00,24.17,24.17,24.17,24.17,0.0,15.5122,15.5122,15.5122,15.5122,0.0
2005-11-25 13:45:00,24.17,24.17,24.17,24.17,0.0,15.5122,15.5122,15.5122,15.5122,0.0
2005-11-25 13:50:00,24.17,24.17,24.17,24.17,0.0,15.5122,15.5122,15.5122,15.5122,0.0
2005-11-25 13:55:00,24.17,24.17,24.17,24.17,0.0,15.5122,15.5122,15.5122,15.5122,0.0
2005-11-25 14:00:00,24.17,24.17,24.17,24.17,0.0,15.5122,15.5122,15.5122,15.5122,0.0
2005-11-25 14:05:00,24.17,24.17,24.17,24.17,0.0,15.5122,15.5122,15.5122,15.5122,0.0
2005-11-25 14:10:00,24.17,24.17,24.17,24.17,0.0,15.5122,15.5122,15.5122,15.5122,0.0
2005-11-25 14:15:00,24.17,24.17,24.17,24.17,0.0,15.5122,15.5122,15.5122,15.5122,0.0
2005-11-25 14:20:00,24.17,24.17,24.17,24.17,0.0,15.5122,15.5122,15.5122,15.5122,0.0
2005-11-25 14:25:00,24.17,24.17,24.17,24.17,0.0,15.5122,15.5122,15.5122,15.5122,0.0
2005-11-25 14:30:00,24.17,24.17,24.17,24.17,0.0,15.5122,15.5122,15.5122,15.5122,0.0
2005-11-25 14:35:00,24.17,24.17,24.17,24.17,0.0,15.5122,15.5122,15.5122,15.5122,0.0
2005-11-25 14:40:00,24.17,24.17,24.17,24.17,0.0,15.5122,15.5122,15.5122,15.5122,0.0
2005-11-25 14:45:00,24.17,24.17,24.17,24.17,0.0,15.5122,15.5122,15.5122,15.5122,0.0
2005-11-25 14:50:00,24.17,24.17,24.17,24.17,0.0,15.5122,15.5122,15.5122,15.5122,0.0
2005-11-25 14:55:00,24.17,24.17,24.17,24.17,0.0,15.5122,15.5122,15.5122,15.5122,0.0
2005-11-25 15:00:00,24.17,24.17,24.17,24.17,0.0,15.5122,15.5122,15.5122,15.5122,0.0
2005-11-25 15:05:00,24.17,24.17,24.17,24.17,0.0,15.5122,15.5122,15.5122,15.5122,0.0
2005-11-25 15:10:00,24.17,24.17,24.17,24.17,0.0,15.5122,15.5122,15.5122,15.5122,0.0
2005-11-25 15:15:00,24.17,24.17,24.17,24.17,0.0,15.5122,15.5122,15.5122,15.5122,0.0
2005-11-25 15:20:00,24.17,24.17,24.17,24.17,0.0,15.5122,15.5122,15.5122,15.5122,0.0
2005-11-25 15:25:00,24.17,24.17,24.17,24.17,0.0,15.5122,15.5122,15.5122,15.5122,0.0
2005-11-25 15:30:00,24.17,24.17,24.17,24.17,0.0,15.5122,15.5122,15.5122,15.5122,0.0
2005-11-25 15:35:00,24.17,24.17,24.17,24.17,0.0,15.5122,15.5122,15.5122,15.5122,0.0
2005-11-25 15:40:00,24.17,24.17,24.17,24.17,0.0,15.5122,15.5122,15.5122,15.5122,0.0
2005-11-25 15:45:00,24.17,24.17,24.17,24.17,0.0,15.5122,15.5122,15.5122,15.5122,0.0
2005-11-25 15:50:00,24.17,24.17,24.17,24.17,0.0,15.5122,15.5122,15.5122,15.5122,0.0
2005-11-25 15:55:00,24.17,24.17,24.17,24.17,0.0,15.5122,15.5122,15.5122,15.5122,0.0
2005-11-28 09:30:00,24.3,24.3,24.27,24.27,14250.0,15.5956,15.5956,15.5763,15.5763,14250.0
2005-11-28 09:35:00,24.25,24.25,24.18,24.18,4050.0,15.5635,15.5635,15.5186,15.5186,4050.0
2005-11-28 09:40:00,24.19,24.19,24.14,24.14,1800.0,15.525,15.525,15.4929,15.4929,1800.0
2005-11-28 09:45:00,24.11,24.11,24.09,24.11,3000.0,15.4737,15.4737,15.4608,15.4737,3000.0
2005-11-28 09:50:00,24.07,24.1,24.03,24.1,4800.0,15.448,15.4672,15.4223,15.4672,4800.0
2005-11-28 09:55:00,24.09,24.11,24.05,24.05,4950.0,15.4608,15.4737,15.4352,15.4352,4950.0
2005-11-28 10:00:00,24.05,24.07,24.05,24.05,4200.0,15.4352,15.448,15.4352,15.4352,4200.0
2005-11-28 10:05:00,24.07,24.08,24.06,24.06,5850.0,15.448,15.4544,15.4416,15.4416,5850.0
2005-11-28 10:10:00,24.06,24.07,24.0,24.0,3450.0,15.4416,15.448,15.4031,15.4031,3450.0
2005-11-28 10:15:00,23.99,23.99,23.92,23.92,4350.0,15.3966,15.3966,15.3517,15.3517,4350.0
2005-11-28 10:20:00,23.9,23.93,23.9,23.93,4500.0,15.3389,15.3581,15.3389,15.3581,4500.0
2005-11-28 10:25:00,23.92,23.96,23.89,23.89,6000.0,15.3517,15.3774,15.3325,15.3325,6000.0
2005-11-28 10:30:00,23.92,23.94,23.91,23.94,3300.0,15.3517,15.3646,15.3453,15.3646,3300.0
2005-11-28 10:35:00,23.94,24.0,23.94,24.0,9300.0,15.3646,15.4031,15.3646,15.4031,9300.0
2005-11-28 10:40:00,24.0,24.01,23.98,24.0,14700.0,15.4031,15.4095,15.3902,15.4031,14700.0
2005-11-28 10:45:00,24.01,24.03,24.01,24.03,13500.0,15.4095,15.4223,15.4095,15.4223,13500.0
2005-11-28 10:50:00,24.03,24.05,24.03,24.04,18600.0,15.4223,15.4352,15.4223,15.4287,18600.0
2005-11-28 10:55:00,24.03,24.05,24.03,24.03,4500.0,15.4223,15.4352,15.4223,15.4223,4500.0
2005-11-28 11:00:00,24.02,24.03,24.01,24.01,4050.0,15.4159,15.4223,15.4095,15.4095,4050.0
2005-11-28 11:05:00,24.01,24.01,23.99,23.99,7050.0,15.4095,15.4095,15.3966,15.3966,7050.0
2005-11-28 11:10:00,23.99,24.01,23.99,24.01,4800.0,15.3966,15.4095,15.3966,15.4095,4800.0
2005-11-28 11:15:00,23.99,24.03,23.99,24.03,3000.0,15.3966,15.4223,15.3966,15.4223,3000.0
2005-11-28 11:20:00,24.03,24.05,24.01,24.01,1650.0,15.4223,15.4352,15.4095,15.4095,1650.0
2005-11-28 11:25:00,24.03,24.03,24.01,24.02,3150.0,15.4223,15.4223,15.4095,15.4159,3150.0
2005-11-28 11:30:00,24.02,24.04,24.02,24.04,1350.0,15.4159,15.4287,15.4159,15.4287,1350.0
2005-11-28 11:35:00,24.04,24.04,23.99,24.0,2700.0,15.4287,15.4287,15.3966,15.4031,2700.0
2005-11-28 11:40:00,24.0,24.01,24.0,24.01,2700.0,15.4031,15.4095,15.4031,15.4095,2700.0
2005-11-28 11:45:00,24.01,24.03,24.01,24.03,5250.0,15.4095,15.4223,15.4095,15.4223,5250.0
2005-11-28 11:50:00,24.03,24.05,24.03,24.05,1800.0,15.4223,15.4352,15.4223,15.4352,1800.0
2005-11-28 11:55:00,24.04,24.05,24.03,24.03,3900.0,15.4287,15.4352,15.4223,15.4223,3900.0
2005-11-28 12:00:00,24.02,24.03,24.01,24.01,4200.0,15.4159,15.4223,15.4095,15.4095,4200.0
2005-11-28 12:05:00,24.01,24.02,24.0,24.02,11400.0,15.4095,15.4159,15.4031,15.4159,11400.0
2005-11-28 12:10:00,24.02,24.02,24.01,24.01,1950.0,15.4159,15.4159,15.4095,15.4095,1950.0
2005-11-28 12:15:00,24.01,24.01,23.99,24.0,18150.0,15.4095,15.4095,15.3966,15.4031,18150.0
2005-11-28 12:20:00,24.0,24.0,23.96,23.99,2250.0,15.4031,15.4031,15.3774,15.3966,2250.0
2005-11-28 12:25:00,23.98,23.99,23.97,23.98,900.0,15.3902,15.3966,15.3838,15.3902,900.0
2005-11-28 12:30:00,23.97,24.01,23.97,24.01,23850.0,15.3838,15.4095,15.3838,15.4095,23850.0
2005-11-28 12:35:00,24.01,24.03,24.01,24.03,2250.0,15.4095,15.4223,15.4095,15.4223,2250.0
2005-11-28 12:40:00,24.03,24.05,24.03,24.05,4650.0,15.4223,15.4352,15.4223,15.4352,4650.0
2005-11-28 12:45:00,24.05,24.05,24.02,24.02,26400.0,15.4352,15.4352,15.4159,15.4159,26400.0
2005-11-28 12:50:00,24.02,24.02,24.02,24.02,12300.0,15.4159,15.4159,15.4159,15.4159,12300.0
2005-11-28 12:55:00,24.03,24.05,24.02,24.03,8250.0,15.4223,15.4352,15.4159,15.4223,8250.0
2005-11-28 13:00:00,24.03,24.03,24.03,24.03,3000.0,15.4223,15.4223,15.4223,15.4223,3000.0
2005-11-28 13:05:00,24.04,24.05,24.03,24.05,3450.0,15.4287,15.4352,15.4223,15.4352,3450.0
2005-11-28 13:10:00,24.05,24.05,24.04,24.05,10950.0,15.4352,15.4352,15.4287,15.4352,10950.0
2005-11-28 13:15:00,24.05,24.07,24.05,24.06,5250.0,15.4352,15.448,15.4352,15.4416,5250.0
2005-11-28 13:20:00,24.06,24.07,24.02,24.02,16650.0,15.4416,15.448,15.4159,15.4159,16650.0
2005-11-28 13:25:00,24.03,24.03,24.03,24.03,300.0,15.4223,15.4223,15.4223,15.4223,300.0
2005-11-28 13:30:00,24.03,24.04,24.02,24.04,2100.0,15.4223,15.4287,15.4159,15.4287,2100.0
2005-11-28 13:35:00,24.03,24.05,24.03,24.05,2250.0,15.4223,15.4352,15.4223,15.4352,2250.0
2005-11-28 13:40:00,24.03,24.03,24.03,24.03,300.0,15.4223,15.4223,15.4223,15.4223,300.0
2005-11-28 13:45:00,24.03,24.03,24.0,24.0,4200.0,15.4223,15.4223,15.4031,15.4031,4200.0
2005-11-28 13:50:00,23.99,23.99,23.99,23.99,600.0,15.3966,15.3966,15.3966,15.3966,600.0
2005-11-28 13:55:00,23.99,23.99,23.99,23.99,1200.0,15.3966,15.3966,15.3966,15.3966,1200.0
2005-11-28 14:00:00,23.99,24.0,23.98,24.0,2550.0,15.3966,15.4031,15.3902,15.4031,2550.0
2005-11-28 14:05:00,23.99,24.01,23.99,24.0,2250.0,15.3966,15.4095,15.3966,15.4031,2250.0
2005-11-28 14:10:00,24.01,24.01,23.99,24.0,1950.0,15.4095,15.4095,15.3966,15.4031,1950.0
2005-11-28 14:15:00,23.99,23.99,23.97,23.97,1050.0,15.3966,15.3966,15.3838,15.3838,1050.0
2005-11-28 14:20:00,23.99,23.99,23.97,23.98,6300.0,15.3966,15.3966,15.3838,15.3902,6300.0
2005-11-28 14:25:00,23.99,24.01,23.99,24.0,6750.0,15.3966,15.4095,15.3966,15.4031,6750.0
2005-11-28 14:30:00,24.0,24.0,23.98,23.99,2100.0,15.4031,15.4031,15.3902,15.3966,2100.0
2005-11-28 14:35:00,23.99,24.0,23.99,24.0,1200.0,15.3966,15.4031,15.3966,15.4031,1200.0
2005-11-28 14:40:00,24.0,24.01,23.99,24.01,6000.0,15.4031,15.4095,15.3966,15.4095,6000.0
2005-11-28 14:45:00,24.01,24.01,24.0,24.0,900.0,15.4095,15.4095,15.4031,15.4031,900.0
2005-11-28 14:50:00,24.01,24.01,23.97,23.97,1800.0,15.4095,15.4095,15.3838,15.3838,1800.0
2005-11-28 14:55:00,23.97,23.99,23.97,23.98,2250.0,15.3838,15.3966,15.3838,15.3902,2250.0
2005-11-28 15:00:00,23.97,23.97,23.96,23.97,1350.0,15.3838,15.3838,15.3774,15.3838,1350.0
2005-11-28 15:05:00,23.96,23.97,23.96,23.97,1800.0,15.3774,15.3838,15.3774,15.3838,1800.0
2005-11-28 15:10:00,23.96,23.97,23.96,23.97,2850.0,15.3774,15.3838,15.3774,15.3838,2850.0
2005-11-28 15:15:00,23.96,23.96,23.95,23.95,3450.0,15.3774,15.3774,15.371,15.371,3450.0
2005-11-28 15:20:00,23.94,23.95,23.93,23.93,2550.0,15.3646,15.371,15.3581,15.3581,2550.0
2005-11-28 15:25:00,23.93,23.93,23.93,23.93,3450.0,15.3581,15.3581,15.3581,15.3581,3450.0
2005-11-28 15:30:00,23.92,23.95,23.91,23.95,5250.0,15.3517,15.371,15.3453,15.371,5250.0
2005-11-28 15:35:00,23.95,23.96,23.94,23.94,4950.0,15.371,15.3774,15.3646,15.3646,4950.0
2005-11-28 15:40:00,23.93,23.94,23.93,23.93,3900.0,15.3581,15.3646,15.3581,15.3581,3900.0
2005-11-28 15:45:00,23.93,23.94,23.9,23.91,5550.0,15.3581,15.3646,15.3389,15.3453,5550.0
2005-11-28 15:50:00,23.91,23.91,23.91,23.91,3450.0,15.3453,15.3453,15.3453,15.3453,3450.0
2005-11-28 15:55:00,23.91,23.93,23.9,23.93,15450.0,15.3453,15.3581,15.3389,15.3581,15450.0
2005-11-29 09:30:00,23.97,23.97,23.97,23.97,4050.0,15.3838,15.3838,15.3838,15.3838,4050.0
2005-11-29 09:35:00,23.97,24.0,23.97,24.0,9900.0,15.3838,15.4031,15.3838,15.4031,9900.0
2005-11-29 09:40:00,24.03,24.05,24.03,24.05,5700.0,15.4223,15.4352,15.4223,15.4352,5700.0
2005-11-29 09:45:00,24.04,24.05,24.01,24.01,2400.0,15.4287,15.4352,15.4095,15.4095,2400.0
2005-11-29 09:50:00,24.03,24.05,24.03,24.05,4500.0,15.4223,15.4352,15.4223,15.4352,4500.0
2005-11-29 09:55:00,24.05,24.06,24.05,24.06,2100.0,15.4352,15.4416,15.4352,15.4416,2100.0
2005-11-29 10:00:00,24.05,24.13,24.05,24.13,18450.0,15.4352,15.4865,15.4352,15.4865,18450.0
2005-11-29 10:05:00,24.13,24.15,24.13,24.15,4350.0,15.4865,15.4993,15.4865,15.4993,4350.0
2005-11-29 10:10:00,24.14,24.18,24.14,24.18,5250.0,15.4929,15.5186,15.4929,15.5186,5250.0
2005-11-29 10:15:00,24.18,24.19,24.18,24.19,46650.0,15.5186,15.525,15.5186,15.525,46650.0
2005-11-29 10:20:00,24.18,24.19,24.17,24.18,7950.0,15.5186,15.525,15.5122,15.5186,7950.0
2005-11-29 10:25:00,24.18,24.19,24.13,24.14,18150.0,15.5186,15.525,15.4865,15.4929,18150.0
2005-11-29 10:30:00,24.12,24.14,24.1,24.12,15750.0,15.4801,15.4929,15.4672,15.4801,15750.0
2005-11-29 10:35:00,24.1,24.16,24.1,24.16,6600.0,15.4672,15.5057,15.4672,15.5057,6600.0
2005-11-29 10:40:00,24.15,24.17,24.14,24.14,44400.0,15.4993,15.5122,15.4929,15.4929,44400.0
2005-11-29 10:45:00,24.14,24.15,24.14,24.14,4500.0,15.4929,15.4993,15.4929,15.4929,4500.0
2005-11-29 10:50:00,24.14,24.17,24.13,24.15,7200.0,15.4929,15.5122,15.4865,15.4993,7200.0
2005-11-29 10:55:00,24.15,24.16,24.15,24.16,15600.0,15.4993,15.5057,15.4993,15.5057,15600.0
2005-11-29 11:00:00,24.15,24.17,24.15,24.16,9450.0,15.4993,15.5122,15.4993,15.5057,9450.0
2005-11-29 11:05:00,24.17,24.17,24.15,24.15,6150.0,15.5122,15.5122,15.4993,15.4993,6150.0
2005-11-29 11:10:00,24.15,24.17,24.15,24.17,7500.0,15.4993,15.5122,15.4993,15.5122,7500.0
2005-11-29 11:15:00,24.17,24.17,24.16,24.16,4350.0,15.5122,15.5122,15.5057,15.5057,4350.0
2005-11-29 11:20:00,24.16,24.16,24.15,24.15,6300.0,15.5057,15.5057,15.4993,15.4993,6300.0
2005-11-29 11:25:00,24.15,24.15,24.13,24.13,3600.0,15.4993,15.4993,15.4865,15.4865,3600.0
2005-11-29 11:30:00,24.13,24.15,24.13,24.15,4350.0,15.4865,15.4993,15.4865,15.4993,4350.0
2005-11-29 11:35:00,24.15,24.17,24.15,24.17,3000.0,15.4993,15.5122,15.4993,15.5122,3000.0
2005-11-29 11:40:00,24.17,24.17,24.17,24.17,5250.0,15.5122,15.5122,15.5122,15.5122,5250.0
2005-11-29 11:45:00,24.17,24.17,24.15,24.16,6600.0,15.5122,15.5122,15.4993,15.5057,6600.0
2005-11-29 11:50:00,24.16,24.17,24.15,24.16,4500.0,15.5057,15.5122,15.4993,15.5057,4500.0
2005-11-29 11:55:00,24.16,24.17,24.16,24.17,43800.0,15.5057,15.5122,15.5057,15.5122,43800.0
2005-11-29 12:00:00,24.17,24.17,24.15,24.15,2250.0,15.5122,15.5122,15.4993,15.4993,2250.0
2005-11-29 12:05:00,24.16,24.16,24.15,24.15,1050.0,15.5057,15.5057,15.4993,15.4993,1050.0
2005-11-29 12:10:00,24.15,24.16,24.15,24.15,1650.0,15.4993,15.5057,15.4993,15.4993,1650.0
2005-11-29 12:15:00,24.15,24.16,24.12,24.12,2700.0,15.4993,15.5057,15.4801,15.4801,2700.0
2005-11-29 12:20:00,24.12,24.13,24.11,24.11,1650.0,15.4801,15.4865,15.4737,15.4737,1650.0
2005-11-29 12:25:00,24.12,24.13,24.12,24.12,1050.0,15.4801,15.4865,15.4801,15.4801,1050.0
2005-11-29 12:30:00,24.13,24.13,24.12,24.13,2700.0,15.4865,15.4865,15.4801,15.4865,2700.0
2005-11-29 12:35:00,24.13,24.13,24.13,24.13,1050.0,15.4865,15.4865,15.4865,15.4865,1050.0
2005-11-29 12:40:00,24.13,24.15,24.13,24.15,2550.0,15.4865,15.4993,15.4865,15.4993,2550.0
2005-11-29 12:45:00,24.15,24.16,24.15,24.16,3300.0,15.4993,15.5057,15.4993,15.5057,3300.0
2005-11-29 12:50:00,24.16,24.17,24.16,24.16,3600.0,15.5057,15.5122,15.5057,15.5057,3600.0
2005-11-29 12:55:00,24.16,24.16,24.15,24.16,900.0,15.5057,15.5057,15.4993,15.5057,900.0
2005-11-29 13:00:00,24.17,24.17,24.17,24.17,1050.0,15.5122,15.5122,15.5122,15.5122,1050.0
2005-11-29 13:05:00,24.17,24.17,24.15,24.16,7200.0,15.5122,15.5122,15.4993,15.5057,7200.0
2005-11-29 13:10:00,24.15,24.15,24.15,24.15,1800.0,15.4993,15.4993,15.4993,15.4993,1800.0
2005-11-29 13:15:00,24.15,24.15,24.15,24.15,900.0,15.4993,15.4993,15.4993,15.4993,900.0
2005-11-29 13:20:00,24.15,24.16,24.15,24.16,3450.0,15.4993,15.5057,15.4993,15.5057,3450.0
2005-11-29 13:25:00,24.15,24.15,24.13,24.13,450.0,15.4993,15.4993,15.4865,15.4865,450.0
2005-11-29 13:30:00,24.13,24.13,24.11,24.11,3450.0,15.4865,15.4865,15.4737,15.4737,3450.0
2005-11-29 13:35:00,24.09,24.09,24.07,24.07,1950.0,15.4608,15.4608,15.448,15.448,1950.0
2005-11-29 13:40:00,24.07,24.1,24.07,24.07,9450.0,15.448,15.4672,15.448,15.448,9450.0
2005-11-29 13:45:00,24.07,24.07,24.03,24.03,4200.0,15.448,15.448,15.4223,15.4223,4200.0
2005-11-29 13:50:00,24.05,24.07,24.04,24.06,1200.0,15.4352,15.448,15.4287,15.4416,1200.0
2005-11-29 13:55:00,24.06,24.07,24.06,24.07,2850.0,15.4416,15.448,15.4416,15.448,2850.0
2005-11-29 14:00:00,24.09,24.11,24.09,24.11,2550.0,15.4608,15.4737,15.4608,15.4737,2550.0
2005-11-29 14:05:00,24.11,24.13,24.11,24.13,7500.0,15.4737,15.4865,15.4737,15.4865,7500.0
2005-11-29 14:10:00,24.13,24.13,24.13,24.13,4650.0,15.4865,15.4865,15.4865,15.4865,4650.0
2005-11-29 14:15:00,24.15,24.15,24.13,24.13,1350.0,15.4993,15.4993,15.4865,15.4865,1350.0
2005-11-29 14:20:00,24.13,24.13,24.09,24.11,7800.0,15.4865,15.4865,15.4608,15.4737,7800.0
2005-11-29 14:25:00,24.11,24.11,24.11,24.11,1050.0,15.4737,15.4737,15.4737,15.4737,1050.0
2005-11-29 14:30:00,24.11,24.11,24.11,24.11,17400.0,15.4737,15.4737,15.4737,15.4737,17400.0
2005-11-29 14:35:00,24.13,24.15,24.1,24.11,9900.0,15.4865,15.4993,15.4672,15.4737,9900.0
2005-11-29 14:40:00,24.12,24.13,24.12,24.13,3300.0,15.4801,15.4865,15.4801,15.4865,3300.0
2005-11-29 14:45:00,24.15,24.15,24.15,24.15,4950.0,15.4993,15.4993,15.4993,15.4993,4950.0
2005-11-29 14:50:00,24.15,24.15,24.13,24.13,3450.0,15.4993,15.4993,15.4865,15.4865,3450.0
2005-11-29 14:55:00,24.14,24.14,24.13,24.14,1200.0,15.4929,15.4929,15.4865,15.4929,1200.0
2005-11-29 15:00:00,24.14,24.17,24.14,24.16,39900.0,15.4929,15.5122,15.4929,15.5057,39900.0
2005-11-29 15:05:00,24.15,24.15,24.11,24.13,8700.0,15.4993,15.4993,15.4737,15.4865,8700.0
2005-11-29 15:10:00,24.13,24.16,24.13,24.16,6000.0,15.4865,15.5057,15.4865,15.5057,6000.0
2005-11-29 15:15:00,24.15,24.17,24.15,24.16,8550.0,15.4993,15.5122,15.4993,15.5057,8550.0
2005-11-29 15:20:00,24.15,24.16,24.15,24.15,10200.0,15.4993,15.5057,15.4993,15.4993,10200.0
2005-11-29 15:25:00,24.15,24.15,24.13,24.13,6150.0,15.4993,15.4993,15.4865,15.4865,6150.0
2005-11-29 15:30:00,24.13,24.17,24.13,24.16,40650.0,15.4865,15.5122,15.4865,15.5057,40650.0
2005-11-29 15:35:00,24.17,24.17,24.14,24.16,13800.0,15.5122,15.5122,15.4929,15.5057,13800.0
2005-11-29 15:40:00,24.15,24.16,24.09,24.1,14550.0,15.4993,15.5057,15.4608,15.4672,14550.0
2005-11-29 15:45:00,24.09,24.1,24.07,24.08,5550.0,15.4608,15.4672,15.448,15.4544,5550.0
2005-11-29 15:50:00,24.08,24.11,24.08,24.11,10200.0,15.4544,15.4737,15.4544,15.4737,10200.0
2005-11-29 15:55:00,24.1,24.12,24.09,24.11,20850.0,15.4672,15.4801,15.4608,15.4737,20850.0
2005-11-30 09:30:00,24.09,24.16,24.08,24.16,33450.0,15.4608,15.5057,15.4544,15.5057,33450.0
2005-11-30 09:35:00,24.17,24.17,24.13,24.17,8400.0,15.5122,15.5122,15.4865,15.5122,8400.0
2005-11-30 09:40:00,24.17,24.17,24.16,24.16,10950.0,15.5122,15.5122,15.5057,15.5057,10950.0
2005-11-30 09:45:00,24.15,24.17,24.14,24.17,17100.0,15.4993,15.5122,15.4929,15.5122,17100.0
2005-11-30 09:50:00,24.17,24.22,24.17,24.22,25800.0,15.5122,15.5443,15.5122,15.5443,25800.0
2005-11-30 09:55:00,24.22,24.28,24.22,24.24,6300.0,15.5443,15.5828,15.5443,15.5571,6300.0
2005-11-30 10:00:00,24.23,24.24,24.17,24.18,21750.0,15.5507,15.5571,15.5122,15.5186,21750.0
2005-11-30 10:05:00,24.21,24.23,24.21,24.21,3900.0,15.5378,15.5507,15.5378,15.5378,3900.0
2005-11-30 10:10:00,24.21,24.31,24.21,24.29,15450.0,15.5378,15.602,15.5378,15.5892,15450.0
2005-11-30 10:15:00,24.29,24.3,24.23,24.25,20250.0,15.5892,15.5956,15.5507,15.5635,20250.0
2005-11-30 10:20:00,24.23,24.25,24.23,24.25,7200.0,15.5507,15.5635,15.5507,15.5635,7200.0
2005-11-30 10:25:00,24.26,24.26,24.23,24.23,4200.0,15.5699,15.5699,15.5507,15.5507,4200.0
2005-11-30 10:30:00,24.23,24.27,24.23,24.26,25350.0,15.5507,15.5763,15.5507,15.5699,25350.0
2005-11-30 10:35:00,24.26,24.27,24.26,24.26,11550.0,15.5699,15.5763,15.5699,15.5699,11550.0
2005-11-30 10:40:00,24.26,24.27,24.26,24.26,9900.0,15.5699,15.5763,15.5699,15.5699,9900.0
2005-11-30 10:45:00,24.26,24.27,24.25,24.26,6000.0,15.5699,15.5763,15.5635,15.5699,6000.0
2005-11-30 10:50:00,24.27,24.28,24.26,24.28,32100.0,15.5763,15.5828,15.5699,15.5828,32100.0
2005-11-30 10:55:00,24.28,24.31,24.28,24.31,9900.0,15.5828,15.602,15.5828,15.602,9900.0
2005-11-30 11:00:00,24.31,24.32,24.31,24.32,9000.0,15.602,15.6084,15.602,15.6084,9000.0
2005-11-30 11:05:00,24.31,24.33,24.31,24.33,7350.0,15.602,15.6149,15.602,15.6149,7350.0
2005-11-30 11:10:00,24.33,24.33,24.32,24.32,5400.0,15.6149,15.6149,15.6084,15.6084,5400.0
2005-11-30 11:15:00,24.33,24.33,24.31,24.32,6000.0,15.6149,15.6149,15.602,15.6084,6000.0
2005-11-30 11:20:00,24.31,24.31,24.29,24.29,9900.0,15.602,15.602,15.5892,15.5892,9900.0
2005-11-30 11:25:00,24.29,24.29,24.25,24.25,18000.0,15.5892,15.5892,15.5635,15.5635,18000.0
2005-11-30 11:30:00,24.25,24.25,24.19,24.19,5250.0,15.5635,15.5635,15.525,15.525,5250.0
2005-11-30 11:35:00,24.18,24.19,24.15,24.19,4200.0,15.5186,15.525,15.4993,15.525,4200.0
2005-11-30 11:40:00,24.19,24.19,24.19,24.19,1500.0,15.525,15.525,15.525,15.525,1500.0
2005-11-30 11:45:00,24.17,24.2,24.17,24.19,6600.0,15.5122,15.5314,15.5122,15.525,6600.0
2005-11-30 11:50:00,24.21,24.23,24.2,24.23,5400.0,15.5378,15.5507,15.5314,15.5507,5400.0
2005-11-30 11:55:00,24.25,24.26,24.23,24.26,9450.0,15.5635,15.5699,15.5507,15.5699,9450.0
2005-11-30 12:00:00,24.28,24.28,24.27,24.27,1200.0,15.5828,15.5828,15.5763,15.5763,1200.0
2005-11-30 12:05:00,24.27,24.28,24.27,24.28,5100.0,15.5763,15.5828,15.5763,15.5828,5100.0
2005-11-30 12:10:00,24.28,24.29,24.27,24.28,3150.0,15.5828,15.5892,15.5763,15.5828,3150.0
2005-11-30 12:15:00,24.27,24.28,24.25,24.25,10950.0,15.5763,15.5828,15.5635,15.5635,10950.0
2005-11-30 12:20:00,24.25,24.26,24.25,24.26,1500.0,15.5635,15.5699,15.5635,15.5699,1500.0
2005-11-30 12:25:00,24.26,24.27,24.25,24.25,2250.0,15.5699,15.5763,15.5635,15.5635,2250.0
2005-11-30 12:30:00,24.25,24.29,24.25,24.29,3300.0,15.5635,15.5892,15.5635,15.5892,3300.0
2005-11-30 12:35:00,24.29,24.29,24.25,24.25,2100.0,15.5892,15.5892,15.5635,15.5635,2100.0
2005-11-30 12:40:00,24.25,24.27,24.25,24.25,2400.0,15.5635,15.5763,15.5635,15.5635,2400.0
2005-11-30 12:45:00,24.26,24.26,24.25,24.26,3300.0,15.5699,15.5699,15.5635,15.5699,3300.0
2005-11-30 12:50:00,24.26,24.27,24.26,24.26,12750.0,15.5699,15.5763,15.5699,15.5699,12750.0
2005-11-30 12:55:00,24.26,24.27,24.26,24.26,4650.0,15.5699,15.5763,15.5699,15.5699,4650.0
2005-11-30 13:00:00,24.25,24.27,24.25,24.27,9000.0,15.5635,15.5763,15.5635,15.5763,9000.0
2005-11-30 13:05:00,24.27,24.27,24.24,24.25,10050.0,15.5763,15.5763,15.5571,15.5635,10050.0
2005-11-30 13:10:00,24.25,24.26,24.25,24.25,3150.0,15.5635,15.5699,15.5635,15.5635,3150.0
2005-11-30 13:15:00,24.25,24.25,24.24,24.25,3000.0,15.5635,15.5635,15.5571,15.5635,3000.0
2005-11-30 13:20:00,24.25,24.26,24.24,24.24,4650.0,15.5635,15.5699,15.5571,15.5571,4650.0
2005-11-30 13:25:00,24.24,24.25,24.23,24.25,21750.0,15.5571,15.5635,15.5507,15.5635,21750.0
2005-11-30 13:30:00,24.23,24.23,24.21,24.22,3600.0,15.5507,15.5507,15.5378,15.5443,3600.0
2005-11-30 13:35:00,24.21,24.23,24.2,24.21,11550.0,15.5378,15.5507,15.5314,15.5378,11550.0
2005-11-30 13:40:00,24.21,24.21,24.17,24.17,14250.0,15.5378,15.5378,15.5122,15.5122,14250.0
2005-11-30 13:45:00,24.15,24.17,24.15,24.15,11250.0,15.4993,15.5122,15.4993,15.4993,11250.0
2005-11-30 13:50:00,24.14,24.14,24.11,24.11,4200.0,15.4929,15.4929,15.4737,15.4737,4200.0
2005-11-30 13:55:00,24.13,24.14,24.09,24.12,9150.0,15.4865,15.4929,15.4608,15.4801,9150.0
2005-11-30 14:00:00,24.13,24.17,24.09,24.17,15000.0,15.4865,15.5122,15.4608,15.5122,15000.0
2005-11-30 14:05:00,24.16,24.16,24.1,24.14,8100.0,15.5057,15.5057,15.4672,15.4929,8100.0
2005-11-30 14:10:00,24.13,24.15,24.13,24.13,10800.0,15.4865,15.4993,15.4865,15.4865,10800.0
2005-11-30 14:15:00,24.13,24.13,24.09,24.09,14700.0,15.4865,15.4865,15.4608,15.4608,14700.0
2005-11-30 14:20:00,24.09,24.11,24.08,24.1,10950.0,15.4608,15.4737,15.4544,15.4672,10950.0
2005-11-30 14:25:00,24.1,24.12,24.09,24.1,7800.0,15.4672,15.4801,15.4608,15.4672,7800.0
2005-11-30 14:30:00,24.1,24.12,24.05,24.06,13350.0,15.4672,15.4801,15.4352,15.4416,13350.0
2005-11-30 14:35:00,24.06,24.09,24.06,24.07,17400.0,15.4416,15.4608,15.4416,15.448,17400.0
2005-11-30 14:40:00,24.07,24.09,24.07,24.07,10950.0,15.448,15.4608,15.448,15.448,10950.0
2005-11-30 14:45:00,24.07,24.08,24.06,24.07,4500.0,15.448,15.4544,15.4416,15.448,4500.0
2005-11-30 14:50:00,24.07,24.07,24.05,24.05,3300.0,15.448,15.448,15.4352,15.4352,3300.0
2005-11-30 14:55:00,24.05,24.09,24.05,24.07,9300.0,15.4352,15.4608,15.4352,15.448,9300.0
2005-11-30 15:00:00,24.07,24.09,24.05,24.05,13650.0,15.448,15.4608,15.4352,15.4352,13650.0
2005-11-30 15:05:00,24.05,24.05,24.03,24.04,7650.0,15.4352,15.4352,15.4223,15.4287,7650.0
2005-11-30 15:10:00,24.03,24.03,24.01,24.02,14550.0,15.4223,15.4223,15.4095,15.4159,14550.0
2005-11-30 15:15:00,24.03,24.03,23.99,23.99,9300.0,15.4223,15.4223,15.3966,15.3966,9300.0
2005-11-30 15:20:00,23.99,23.99,23.95,23.95,14700.0,15.3966,15.3966,15.371,15.371,14700.0
2005-11-30 15:25:00,23.95,23.99,23.95,23.97,9600.0,15.371,15.3966,15.371,15.3838,9600.0
2005-11-30 15:30:00,23.97,23.98,23.96,23.97,10350.0,15.3838,15.3902,15.3774,15.3838,10350.0
2005-11-30 15:35:00,23.97,23.99,23.96,23.98,11700.0,15.3838,15.3966,15.3774,15.3902,11700.0
2005-11-30 15:40:00,23.97,23.99,23.97,23.97,11700.0,15.3838,15.3966,15.3838,15.3838,11700.0
2005-11-30 15:45:00,23.97,23.98,23.92,23.93,10050.0,15.3838,15.3902,15.3517,15.3581,10050.0
2005-11-30 15:50:00,23.93,23.95,23.87,23.91,13950.0,15.3581,15.371,15.3196,15.3453,13950.0
2005-11-30 15:55:00,23.91,23.93,23.91,23.92,22800.0,15.3453,15.3581,15.3453,15.3517,22800.0
2005-12-01 09:35:00,24.0,24.05,24.0,24.05,16200.0,15.4031,15.4352,15.4031,15.4352,16200.0
2005-12-01 09:40:00,24.06,24.13,24.06,24.13,18900.0,15.4416,15.4865,15.4416,15.4865,18900.0
2005-12-01 09:45:00,24.16,24.17,24.15,24.17,18600.0,15.5057,15.5122,15.4993,15.5122,18600.0
2005-12-01 09:50:00,24.17,24.17,24.13,24.15,7500.0,15.5122,15.5122,15.4865,15.4993,7500.0
2005-12-01 09:55:00,24.17,24.2,24.17,24.19,8850.0,15.5122,15.5314,15.5122,15.525,8850.0
2005-12-01 10:00:00,24.19,24.2,24.19,24.2,9000.0,15.525,15.5314,15.525,15.5314,9000.0
2005-12-01 10:05:00,24.2,24.22,24.2,24.2,3300.0,15.5314,15.5443,15.5314,15.5314,3300.0
2005-12-01 10:10:00,24.21,24.21,24.2,24.21,2400.0,15.5378,15.5378,15.5314,15.5378,2400.0
2005-12-01 10:15:00,24.21,24.24,24.21,24.23,9300.0,15.5378,15.5571,15.5378,15.5507,9300.0
2005-12-01 10:20:00,24.22,24.23,24.22,24.22,3300.0,15.5443,15.5507,15.5443,15.5443,3300.0
2005-12-01 10:25:00,24.23,24.24,24.23,24.24,4800.0,15.5507,15.5571,15.5507,15.5571,4800.0
2005-12-01 10:30:00,24.23,24.23,24.23,24.23,2550.0,15.5507,15.5507,15.5507,15.5507,2550.0
2005-12-01 10:35:00,24.23,24.25,24.23,24.25,4350.0,15.5507,15.5635,15.5507,15.5635,4350.0
2005-12-01 10:40:00,24.23,24.24,24.21,24.24,5250.0,15.5507,15.5571,15.5378,15.5571,5250.0
2005-12-01 10:45:00,24.25,24.27,24.25,24.25,9900.0,15.5635,15.5763,15.5635,15.5635,9900.0
2005-12-01 10:50:00,24.26,24.27,24.26,24.27,4950.0,15.5699,15.5763,15.5699,15.5763,4950.0
2005-12-01 10:55:00,24.25,24.25,24.23,24.23,4350.0,15.5635,15.5635,15.5507,15.5507,4350.0
2005-12-01 11:00:00,24.25,24.25,24.23,24.25,4650.0,15.5635,15.5635,15.5507,15.5635,4650.0
2005-12-01 11:05:00,24.25,24.27,24.25,24.26,37350.0,15.5635,15.5763,15.5635,15.5699,37350.0
2005-12-01 11:10:00,24.24,24.25,24.21,24.24,7350.0,15.5571,15.5635,15.5378,15.5571,7350.0
2005-12-01 11:15:00,24.21,24.23,24.21,24.23,4200.0,15.5378,15.5507,15.5378,15.5507,4200.0
2005-12-01 11:20:00,24.23,24.24,24.23,24.24,4200.0,15.5507,15.5571,15.5507,15.5571,4200.0
2005-12-01 11:25:00,24.25,24.25,24.23,24.23,4050.0,15.5635,15.5635,15.5507,15.5507,4050.0
2005-12-01 11:30:00,24.24,24.27,24.24,24.27,6450.0,15.5571,15.5763,15.5571,15.5763,6450.0
2005-12-01 11:35:00,24.25,24.27,24.25,24.27,2100.0,15.5635,15.5763,15.5635,15.5763,2100.0
2005-12-01 11:40:00,24.26,24.26,24.24,24.24,1650.0,15.5699,15.5699,15.5571,15.5571,1650.0
2005-12-01 11:45:00,24.23,24.25,24.23,24.23,4050.0,15.5507,15.5635,15.5507,15.5507,4050.0
2005-12-01 11:50:00,24.23,24.23,24.22,24.22,3900.0,15.5507,15.5507,15.5443,15.5443,3900.0
2005-12-01 11:55:00,24.23,24.25,24.23,24.25,7050.0,15.5507,15.5635,15.5507,15.5635,7050.0
2005-12-01 12:00:00,24.26,24.27,24.26,24.27,3600.0,15.5699,15.5763,15.5699,15.5763,3600.0
2005-12-01 12:05:00,24.27,24.27,24.25,24.26,13950.0,15.5763,15.5763,15.5635,15.5699,13950.0
2005-12-01 12:10:00,24.27,24.27,24.25,24.26,1800.0,15.5763,15.5763,15.5635,15.5699,1800.0
2005-12-01 12:15:00,24.26,24.27,24.26,24.27,750.0,15.5699,15.5763,15.5699,15.5763,750.0
2005-12-01 12:20:00,24.27,24.29,24.27,24.28,28950.0,15.5763,15.5892,15.5763,15.5828,28950.0
2005-12-01 12:25:00,24.28,24.29,24.28,24.29,2400.0,15.5828,15.5892,15.5828,15.5892,2400.0
2005-12-01 12:30:00,24.29,24.29,24.28,24.29,5400.0,15.5892,15.5892,15.5828,15.5892,5400.0
2005-12-01 12:35:00,24.29,24.31,24.29,24.3,11250.0,15.5892,15.602,15.5892,15.5956,11250.0
2005-12-01 12:40:00,24.29,24.3,24.27,24.27,5400.0,15.5892,15.5956,15.5763,15.5763,5400.0
2005-12-01 12:45:00,24.27,24.28,24.26,24.26,9450.0,15.5763,15.5828,15.5699,15.5699,9450.0
2005-12-01 12:50:00,24.25,24.27,24.25,24.25,9600.0,15.5635,15.5763,15.5635,15.5635,9600.0
2005-12-01 12:55:00,24.25,24.25,24.24,24.25,5550.0,15.5635,15.5635,15.5571,15.5635,5550.0
2005-12-01 13:00:00,24.25,24.25,24.22,24.23,11700.0,15.5635,15.5635,15.5443,15.5507,11700.0
2005-12-01 13:05:00,24.22,24.23,24.2,24.22,11700.0,15.5443,15.5507,15.5314,15.5443,11700.0
2005-12-01 13:10:00,24.22,24.24,24.21,24.24,7350.0,15.5443,15.5571,15.5378,15.5571,7350.0
2005-12-01 13:15:00,24.25,24.25,24.23,24.25,8850.0,15.5635,15.5635,15.5507,15.5635,8850.0
2005-12-01 13:20:00,24.25,24.25,24.24,24.25,5700.0,15.5635,15.5635,15.5571,15.5635,5700.0
2005-12-01 13:25:00,24.25,24.25,24.22,24.22,18150.0,15.5635,15.5635,15.5443,15.5443,18150.0
2005-12-01 13:30:00,24.23,24.24,24.23,24.23,5100.0,15.5507,15.5571,15.5507,15.5507,5100.0
2005-12-01 13:35:00,24.24,24.24,24.22,24.22,4050.0,15.5571,15.5571,15.5443,15.5443,4050.0
2005-12-01 13:40:00,24.22,24.24,24.22,24.24,1800.0,15.5443,15.5571,15.5443,15.5571,1800.0
2005-12-01 13:45:00,24.24,24.26,24.24,24.26,4650.0,15.5571,15.5699,15.5571,15.5699,4650.0
2005-12-01 13:50:00,24.26,24.26,24.25,24.26,15750.0,15.5699,15.5699,15.5635,15.5699,15750.0
2005-12-01 13:55:00,24.26,24.26,24.26,24.26,5400.0,15.5699,15.5699,15.5699,15.5699,5400.0
2005-12-01 14:00:00,24.26,24.26,24.25,24.26,10050.0,15.5699,15.5699,15.5635,15.5699,10050.0
2005-12-01 14:05:00,24.25,24.26,24.25,24.25,12750.0,15.5635,15.5699,15.5635,15.5635,12750.0
2005-12-01 14:10:00,24.25,24.25,24.25,24.25,3600.0,15.5635,15.5635,15.5635,15.5635,3600.0
2005-12-01 14:15:00,24.24,24.25,24.24,24.24,3450.0,15.5571,15.5635,15.5571,15.5571,3450.0
2005-12-01 14:20:00,24.23,24.23,24.23,24.23,600.0,15.5507,15.5507,15.5507,15.5507,600.0
2005-12-01 14:25:00,24.23,24.25,24.23,24.25,4650.0,15.5507,15.5635,15.5507,15.5635,4650.0
2005-12-01 14:30:00,24.25,24.25,24.24,24.25,3450.0,15.5635,15.5635,15.5571,15.5635,3450.0
2005-12-01 14:35:00,24.25,24.25,24.23,24.24,4500.0,15.5635,15.5635,15.5507,15.5571,4500.0
2005-12-01 14:40:00,24.24,24.26,24.23,24.25,6300.0,15.5571,15.5699,15.5507,15.5635,6300.0
2005-12-01 14:45:00,24.25,24.25,24.23,24.24,3150.0,15.5635,15.5635,15.5507,15.5571,3150.0
2005-12-01 14:50:00,24.25,24.25,24.23,24.23,7200.0,15.5635,15.5635,15.5507,15.5507,7200.0
2005-12-01 14:55:00,24.25,24.25,24.21,24.21,6000.0,15.5635,15.5635,15.5378,15.5378,6000.0
2005-12-01 15:00:00,24.23,24.26,24.23,24.26,10200.0,15.5507,15.5699,15.5507,15.5699,10200.0
2005-12-01 15:05:00,24.27,24.3,24.27,24.3,30450.0,15.5763,15.5956,15.5763,15.5956,30450.0
2005-12-01 15:10:00,24.29,24.29,24.27,24.28,2700.0,15.5892,15.5892,15.5763,15.5828,2700.0
2005-12-01 15:15:00,24.28,24.29,24.28,24.28,3600.0,15.5828,15.5892,15.5828,15.5828,3600.0
2005-12-01 15:20:00,24.28,24.3,24.28,24.29,4050.0,15.5828,15.5956,15.5828,15.5892,4050.0
2005-12-01 15:25:00,24.29,24.31,24.28,24.31,3000.0,15.5892,15.602,15.5828,15.602,3000.0
2005-12-01 15:30:00,24.29,24.31,24.27,24.31,5400.0,15.5892,15.602,15.5763,15.602,5400.0
2005-12-01 15:35:00,24.32,24.32,24.29,24.29,5400.0,15.6084,15.6084,15.5892,15.5892,5400.0
2005-12-01 15:40:00,24.28,24.28,24.26,24.28,19050.0,15.5828,15.5828,15.5699,15.5828,19050.0
2005-12-01 15:45:00,24.28,24.28,24.24,24.25,16950.0,15.5828,15.5828,15.5571,15.5635,16950.0
2005-12-01 15:50:00,24.25,24.27,24.24,24.25,19800.0,15.5635,15.5763,15.5571,15.5635,19800.0
2005-12-01 15:55:00,24.26,24.27,24.23,24.23,49650.0,15.5699,15.5763,15.5507,15.5507,49650.0
2005-12-02 09:30:00,24.27,24.27,24.15,24.17,3900.0,15.5763,15.5763,15.4993,15.5122,3900.0
2005-12-02 09:35:00,24.18,24.23,24.18,24.19,6750.0,15.5186,15.5507,15.5186,15.525,6750.0
2005-12-02 09:40:00,24.19,24.2,24.16,24.16,5700.0,15.525,15.5314,15.5057,15.5057,5700.0
2005-12-02 09:45:00,24.13,24.17,24.13,24.17,600.0,15.4865,15.5122,15.4865,15.5122,600.0
2005-12-02 09:50:00,24.17,24.17,24.11,24.11,3150.0,15.5122,15.5122,15.4737,15.4737,3150.0
2005-12-02 09:55:00,24.09,24.12,24.07,24.07,3600.0,15.4608,15.4801,15.448,15.448,3600.0
2005-12-02 10:00:00,24.07,24.18,24.07,24.18,5850.0,15.448,15.5186,15.448,15.5186,5850.0
2005-12-02 10:05:00,24.17,24.23,24.17,24.2,13500.0,15.5122,15.5507,15.5122,15.5314,13500.0
2005-12-02 10:10:00,24.19,24.19,24.17,24.17,18900.0,15.525,15.525,15.5122,15.5122,18900.0
2005-12-02 10:15:00,24.17,24.17,24.14,24.14,15150.0,15.5122,15.5122,15.4929,15.4929,15150.0
2005-12-02 10:20:00,24.15,24.17,24.15,24.17,90900.0,15.4993,15.5122,15.4993,15.5122,90900.0
2005-12-02 10:25:00,24.17,24.18,24.16,24.16,2100.0,15.5122,15.5186,15.5057,15.5057,2100.0
2005-12-02 10:30:00,24.17,24.17,24.15,24.15,17850.0,15.5122,15.5122,15.4993,15.4993,17850.0
2005-12-02 10:35:00,24.15,24.15,24.13,24.13,2250.0,15.4993,15.4993,15.4865,15.4865,2250.0
2005-12-02 10:40:00,24.13,24.15,24.12,24.13,3900.0,15.4865,15.4993,15.4801,15.4865,3900.0
2005-12-02 10:45:00,24.13,24.15,24.11,24.13,4350.0,15.4865,15.4993,15.4737,15.4865,4350.0
2005-12-02 10:50:00,24.13,24.13,24.1,24.11,16950.0,15.4865,15.4865,15.4672,15.4737,16950.0
2005-12-02 10:55:00,24.1,24.1,24.06,24.09,6150.0,15.4672,15.4672,15.4416,15.4608,6150.0
2005-12-02 11:00:00,24.06,24.07,24.04,24.04,3300.0,15.4416,15.448,15.4287,15.4287,3300.0
2005-12-02 11:05:00,24.07,24.08,24.07,24.07,8700.0,15.448,15.4544,15.448,15.448,8700.0
2005-12-02 11:10:00,24.07,24.07,24.03,24.06,7200.0,15.448,15.448,15.4223,15.4416,7200.0
2005-12-02 11:15:00,24.06,24.09,24.05,24.09,5700.0,15.4416,15.4608,15.4352,15.4608,5700.0
2005-12-02 11:20:00,24.08,24.09,24.05,24.09,4800.0,15.4544,15.4608,15.4352,15.4608,4800.0
2005-12-02 11:25:00,24.09,24.13,24.09,24.1,16500.0,15.4608,15.4865,15.4608,15.4672,16500.0
2005-12-02 11:30:00,24.11,24.11,24.09,24.09,3300.0,15.4737,15.4737,15.4608,15.4608,3300.0
2005-12-02 11:35:00,24.1,24.11,24.09,24.11,5850.0,15.4672,15.4737,15.4608,15.4737,5850.0
2005-12-02 11:40:00,24.1,24.11,24.09,24.09,4200.0,15.4672,15.4737,15.4608,15.4608,4200.0
2005-12-02 11:45:00,24.08,24.09,24.08,24.08,4050.0,15.4544,15.4608,15.4544,15.4544,4050.0
2005-12-02 11:50:00,24.08,24.09,24.07,24.07,3450.0,15.4544,15.4608,15.448,15.448,3450.0
2005-12-02 11:55:00,24.07,24.09,24.06,24.07,3600.0,15.448,15.4608,15.4416,15.448,3600.0
2005-12-02 12:00:00,24.07,24.11,24.07,24.1,3300.0,15.448,15.4737,15.448,15.4672,3300.0
2005-12-02 12:05:00,24.09,24.09,24.07,24.07,3900.0,15.4608,15.4608,15.448,15.448,3900.0
2005-12-02 12:10:00,24.08,24.08,24.05,24.07,3300.0,15.4544,15.4544,15.4352,15.448,3300.0
2005-12-02 12:15:00,24.07,24.07,24.03,24.03,7350.0,15.448,15.448,15.4223,15.4223,7350.0
2005-12-02 12:20:00,24.03,24.03,23.98,23.99,12150.0,15.4223,15.4223,15.3902,15.3966,12150.0
2005-12-02 12:25:00,23.99,23.99,23.99,23.99,3750.0,15.3966,15.3966,15.3966,15.3966,3750.0
2005-12-02 12:30:00,23.99,23.99,23.95,23.97,6750.0,15.3966,15.3966,15.371,15.3838,6750.0
2005-12-02 12:35:00,23.97,23.99,23.97,23.99,6900.0,15.3838,15.3966,15.3838,15.3966,6900.0
2005-12-02 12:40:00,23.99,23.99,23.96,23.97,6300.0,15.3966,15.3966,15.3774,15.3838,6300.0
2005-12-02 12:45:00,23.97,23.99,23.97,23.99,1200.0,15.3838,15.3966,15.3838,15.3966,1200.0
2005-12-02 12:50:00,23.99,24.0,23.96,23.96,16950.0,15.3966,15.4031,15.3774,15.3774,16950.0
2005-12-02 12:55:00,23.96,23.97,23.96,23.97,9600.0,15.3774,15.3838,15.3774,15.3838,9600.0
2005-12-02 13:00:00,23.97,23.97,23.95,23.95,5550.0,15.3838,15.3838,15.371,15.371,5550.0
2005-12-02 13:05:00,23.96,23.99,23.95,23.99,3450.0,15.3774,15.3966,15.371,15.3966,3450.0
2005-12-02 13:10:00,23.99,24.0,23.99,24.0,6150.0,15.3966,15.4031,15.3966,15.4031,6150.0
2005-12-02 13:15:00,24.0,24.0,23.99,24.0,9750.0,15.4031,15.4031,15.3966,15.4031,9750.0
2005-12-02 13:20:00,24.0,24.01,24.0,24.01,10200.0,15.4031,15.4095,15.4031,15.4095,10200.0
2005-12-02 13:25:00,24.01,24.03,24.01,24.03,2700.0,15.4095,15.4223,15.4095,15.4223,2700.0
2005-12-02 13:30:00,24.03,24.03,24.01,24.02,10350.0,15.4223,15.4223,15.4095,15.4159,10350.0
2005-12-02 13:35:00,24.02,24.03,24.02,24.03,3900.0,15.4159,15.4223,15.4159,15.4223,3900.0
2005-12-02 13:40:00,24.03,24.05,24.03,24.05,9900.0,15.4223,15.4352,15.4223,15.4352,9900.0
2005-12-02 13:45:00,24.05,24.05,24.03,24.03,6600.0,15.4352,15.4352,15.4223,15.4223,6600.0
2005-12-02 13:50:00,24.04,24.05,24.03,24.03,6600.0,15.4287,15.4352,15.4223,15.4223,6600.0
2005-12-02 13:55:00,24.03,24.05,24.03,24.04,3900.0,15.4223,15.4352,15.4223,15.4287,3900.0
2005-12-02 14:00:00,24.05,24.05,24.03,24.03,6150.0,15.4352,15.4352,15.4223,15.4223,6150.0
2005-12-02 14:05:00,24.03,24.03,24.01,24.01,5250.0,15.4223,15.4223,15.4095,15.4095,5250.0
2005-12-02 14:10:00,24.01,24.01,23.99,24.01,5550.0,15.4095,15.4095,15.3966,15.4095,5550.0
2005-12-02 14:15:00,24.03,24.03,24.01,24.01,3000.0,15.4223,15.4223,15.4095,15.4095,3000.0
2005-12-02 14:20:00,24.02,24.03,24.01,24.03,4200.0,15.4159,15.4223,15.4095,15.4223,4200.0
2005-12-02 14:25:00,24.03,24.07,24.02,24.07,3600.0,15.4223,15.448,15.4159,15.448,3600.0
2005-12-02 14:30:00,24.07,24.07,24.06,24.07,5700.0,15.448,15.448,15.4416,15.448,5700.0
2005-12-02 14:35:00,24.07,24.07,24.05,24.06,5100.0,15.448,15.448,15.4352,15.4416,5100.0
2005-12-02 14:40:00,24.06,24.06,24.03,24.05,5550.0,15.4416,15.4416,15.4223,15.4352,5550.0
2005-12-02 14:45:00,24.05,24.08,24.05,24.08,9450.0,15.4352,15.4544,15.4352,15.4544,9450.0
2005-12-02 14:50:00,24.08,24.08,24.07,24.07,7800.0,15.4544,15.4544,15.448,15.448,7800.0
2005-12-02 14:55:00,24.07,24.09,24.07,24.09,5700.0,15.448,15.4608,15.448,15.4608,5700.0
2005-12-02 15:00:00,24.09,24.09,24.07,24.08,6450.0,15.4608,15.4608,15.448,15.4544,6450.0
2005-12-02 15:05:00,24.08,24.1,24.08,24.09,5700.0,15.4544,15.4672,15.4544,15.4608,5700.0
2005-12-02 15:10:00,24.08,24.11,24.08,24.11,15300.0,15.4544,15.4737,15.4544,15.4737,15300.0
2005-12-02 15:15:00,24.11,24.11,24.09,24.09,12000.0,15.4737,15.4737,15.4608,15.4608,12000.0
2005-12-02 15:20:00,24.09,24.1,24.08,24.09,12750.0,15.4608,15.4672,15.4544,15.4608,12750.0
2005-12-02 15:25:00,24.08,24.09,24.08,24.08,6450.0,15.4544,15.4608,15.4544,15.4544,6450.0
2005-12-02 15:30:00,24.09,24.12,24.09,24.12,16650.0,15.4608,15.4801,15.4608,15.4801,16650.0
2005-12-02 15:35:00,24.12,24.17,24.12,24.17,12000.0,15.4801,15.5122,15.4801,15.5122,12000.0
2005-12-02 15:40:00,24.18,24.19,24.17,24.17,17400.0,15.5186,15.525,15.5122,15.5122,17400.0
2005-12-02 15:45:00,24.17,24.18,24.17,24.18,12750.0,15.5122,15.5186,15.5122,15.5186,12750.0
2005-12-02 15:50:00,24.18,24.19,24.13,24.13,28500.0,15.5186,15.525,15.4865,15.4865,28500.0
2005-12-02 15:55:00,24.13,24.16,24.13,24.16,22650.0,15.4865,15.5057,15.4865,15.5057,22650.0
2005-12-05 09:30:00,24.07,24.15,24.07,24.15,8100.0,15.448,15.4993,15.448,15.4993,8100.0
2005-12-05 09:35:00,24.15,24.16,24.1,24.12,7050.0,15.4993,15.5057,15.4672,15.4801,7050.0
2005-12-05 09:40:00,24.12,24.12,24.11,24.11,4500.0,15.4801,15.4801,15.4737,15.4737,4500.0
2005-12-05 09:45:00,24.11,24.11,24.05,24.05,4950.0,15.4737,15.4737,15.4352,15.4352,4950.0
2005-12-05 09:50:00,24.05,24.05,24.02,24.03,7650.0,15.4352,15.4352,15.4159,15.4223,7650.0
2005-12-05 09:55:00,24.03,24.09,24.03,24.07,5100.0,15.4223,15.4608,15.4223,15.448,5100.0
2005-12-05 10:00:00,24.06,24.07,24.02,24.05,6600.0,15.4416,15.448,15.4159,15.4352,6600.0
2005-12-05 10:05:00,24.05,24.06,24.05,24.05,2100.0,15.4352,15.4416,15.4352,15.4352,2100.0
2005-12-05 10:10:00,24.05,24.06,24.05,24.05,4800.0,15.4352,15.4416,15.4352,15.4352,4800.0
2005-12-05 10:15:00,24.05,24.06,24.05,24.05,4800.0,15.4352,15.4416,15.4352,15.4352,4800.0
2005-12-05 10:20:00,24.05,24.07,24.05,24.07,7500.0,15.4352,15.448,15.4352,15.448,7500.0
2005-12-05 10:25:00,24.07,24.07,24.05,24.06,8400.0,15.448,15.448,15.4352,15.4416,8400.0
2005-12-05 10:30:00,24.05,24.05,24.05,24.05,10950.0,15.4352,15.4352,15.4352,15.4352,10950.0
2005-12-05 10:35:00,24.05,24.06,24.05,24.06,13800.0,15.4352,15.4416,15.4352,15.4416,13800.0
2005-12-05 10:40:00,24.05,24.1,24.05,24.09,21900.0,15.4352,15.4672,15.4352,15.4608,21900.0
2005-12-05 10:45:00,24.09,24.1,24.07,24.07,5100.0,15.4608,15.4672,15.448,15.448,5100.0
2005-12-05 10:50:00,24.07,24.07,24.05,24.06,9300.0,15.448,15.448,15.4352,15.4416,9300.0
2005-12-05 10:55:00,24.06,24.07,24.06,24.07,6300.0,15.4416,15.448,15.4416,15.448,6300.0
2005-12-05 11:00:00,24.07,24.07,24.06,24.07,18150.0,15.448,15.448,15.4416,15.448,18150.0
2005-12-05 11:05:00,24.08,24.11,24.08,24.11,4950.0,15.4544,15.4737,15.4544,15.4737,4950.0
2005-12-05 11:10:00,24.1,24.11,24.09,24.11,12600.0,15.4672,15.4737,15.4608,15.4737,12600.0
2005-12-05 11:15:00,24.13,24.13,24.11,24.13,11850.0,15.4865,15.4865,15.4737,15.4865,11850.0
2005-12-05 11:20:00,24.13,24.17,24.13,24.16,11100.0,15.4865,15.5122,15.4865,15.5057,11100.0
2005-12-05 11:25:00,24.17,24.18,24.16,24.17,6900.0,15.5122,15.5186,15.5057,15.5122,6900.0
2005-12-05 11:30:00,24.16,24.19,24.16,24.19,12600.0,15.5057,15.525,15.5057,15.525,12600.0
2005-12-05 11:35:00,24.19,24.19,24.19,24.19,5100.0,15.525,15.525,15.525,15.525,5100.0
2005-12-05 11:40:00,24.19,24.2,24.19,24.19,6300.0,15.525,15.5314,15.525,15.525,6300.0
2005-12-05 11:45:00,24.19,24.19,24.18,24.18,2400.0,15.525,15.525,15.5186,15.5186,2400.0
2005-12-05 11:50:00,24.19,24.21,24.19,24.2,10800.0,15.525,15.5378,15.525,15.5314,10800.0
2005-12-05 11:55:00,24.2,24.2,24.19,24.19,3150.0,15.5314,15.5314,15.525,15.525,3150.0
2005-12-05 12:00:00,24.19,24.2,24.19,24.19,1950.0,15.525,15.5314,15.525,15.525,1950.0
2005-12-05 12:05:00,24.2,24.21,24.2,24.21,4950.0,15.5314,15.5378,15.5314,15.5378,4950.0
2005-12-05 12:10:00,24.21,24.21,24.21,24.21,2850.0,15.5378,15.5378,15.5378,15.5378,2850.0
2005-12-05 12:15:00,24.22,24.23,24.22,24.23,2250.0,15.5443,15.5507,15.5443,15.5507,2250.0
2005-12-05 12:20:00,24.23,24.24,24.23,24.24,14700.0,15.5507,15.5571,15.5507,15.5571,14700.0
2005-12-05 12:25:00,24.24,24.26,24.24,24.25,9450.0,15.5571,15.5699,15.5571,15.5635,9450.0
2005-12-05 12:30:00,24.25,24.26,24.25,24.26,6600.0,15.5635,15.5699,15.5635,15.5699,6600.0
2005-12-05 12:35:00,24.27,24.3,24.26,24.3,12150.0,15.5763,15.5956,15.5699,15.5956,12150.0
2005-12-05 12:40:00,24.29,24.31,24.29,24.31,6600.0,15.5892,15.602,15.5892,15.602,6600.0
2005-12-05 12:45:00,24.31,24.33,24.31,24.31,7200.0,15.602,15.6149,15.602,15.602,7200.0
2005-12-05 12:50:00,24.31,24.33,24.31,24.32,11550.0,15.602,15.6149,15.602,15.6084,11550.0
2005-12-05 12:55:00,24.32,24.35,24.32,24.35,9750.0,15.6084,15.6277,15.6084,15.6277,9750.0
2005-12-05 13:00:00,24.34,24.35,24.33,24.35,10200.0,15.6213,15.6277,15.6149,15.6277,10200.0
2005-12-05 13:05:00,24.35,24.35,24.33,24.35,15000.0,15.6277,15.6277,15.6149,15.6277,15000.0
2005-12-05 13:10:00,24.34,24.34,24.31,24.34,7950.0,15.6213,15.6213,15.602,15.6213,7950.0
2005-12-05 13:15:00,24.35,24.35,24.3,24.33,11850.0,15.6277,15.6277,15.5956,15.6149,11850.0
2005-12-05 13:20:00,24.33,24.35,24.33,24.33,7500.0,15.6149,15.6277,15.6149,15.6149,7500.0
2005-12-05 13:25:00,24.32,24.33,24.32,24.33,5400.0,15.6084,15.6149,15.6084,15.6149,5400.0
2005-12-05 13:30:00,24.32,24.32,24.29,24.3,4500.0,15.6084,15.6084,15.5892,15.5956,4500.0
2005-12-05 13:35:00,24.29,24.33,24.29,24.31,13350.0,15.5892,15.6149,15.5892,15.602,13350.0
2005-12-05 13:40:00,24.32,24.32,24.31,24.31,3750.0,15.6084,15.6084,15.602,15.602,3750.0
2005-12-05 13:45:00,24.32,24.32,24.31,24.32,10950.0,15.6084,15.6084,15.602,15.6084,10950.0
2005-12-05 13:50:00,24.31,24.34,24.31,24.34,6300.0,15.602,15.6213,15.602,15.6213,6300.0
2005-12-05 13:55:00,24.34,24.34,24.31,24.32,14700.0,15.6213,15.6213,15.602,15.6084,14700.0
2005-12-05 14:00:00,24.31,24.32,24.31,24.31,7050.0,15.602,15.6084,15.602,15.602,7050.0
2005-12-05 14:05:00,24.33,24.33,24.32,24.33,7500.0,15.6149,15.6149,15.6084,15.6149,7500.0
2005-12-05 14:10:00,24.34,24.35,24.33,24.33,7050.0,15.6213,15.6277,15.6149,15.6149,7050.0
2005-12-05 14:15:00,24.33,24.34,24.33,24.33,7950.0,15.6149,15.6213,15.6149,15.6149,7950.0
2005-12-05 14:20:00,24.34,24.34,24.33,24.34,3150.0,15.6213,15.6213,15.6149,15.6213,3150.0
2005-12-05 14:25:00,24.34,24.34,24.32,24.32,20100.0,15.6213,15.6213,15.6084,15.6084,20100.0
2005-12-05 14:30:00,24.32,24.33,24.31,24.31,13800.0,15.6084,15.6149,15.602,15.602,13800.0
2005-12-05 14:35:00,24.31,24.32,24.31,24.31,6450.0,15.602,15.6084,15.602,15.602,6450.0
2005-12-05 14:40:00,24.31,24.33,24.31,24.33,12300.0,15.602,15.6149,15.602,15.6149,12300.0
2005-12-05 14:45:00,24.33,24.34,24.33,24.33,5250.0,15.6149,15.6213,15.6149,15.6149,5250.0
2005-12-05 14:50:00,24.32,24.33,24.32,24.33,2550.0,15.6084,15.6149,15.6084,15.6149,2550.0
2005-12-05 14:55:00,24.32,24.33,24.31,24.33,6600.0,15.6084,15.6149,15.602,15.6149,6600.0
2005-12-05 15:00:00,24.32,24.33,24.29,24.3,18000.0,15.6084,15.6149,15.5892,15.5956,18000.0
2005-12-05 15:05:00,24.3,24.3,24.28,24.29,9000.0,15.5956,15.5956,15.5828,15.5892,9000.0
2005-12-05 15:10:00,24.29,24.3,24.28,24.29,14400.0,15.5892,15.5956,15.5828,15.5892,14400.0
2005-12-05 15:15:00,24.3,24.3,24.29,24.29,7800.0,15.5956,15.5956,15.5892,15.5892,7800.0
2005-12-05 15:20:00,24.3,24.3,24.29,24.29,6900.0,15.5956,15.5956,15.5892,15.5892,6900.0
2005-12-05 15:25:00,24.29,24.31,24.28,24.3,28200.0,15.5892,15.602,15.5828,15.5956,28200.0
2005-12-05 15:30:00,24.31,24.35,24.31,24.35,24900.0,15.602,15.6277,15.602,15.6277,24900.0
2005-12-05 15:35:00,24.35,24.36,24.35,24.35,6150.0,15.6277,15.6341,15.6277,15.6277,6150.0
2005-12-05 15:40:00,24.35,24.35,24.33,24.35,64800.0,15.6277,15.6277,15.6149,15.6277,64800.0
2005-12-05 15:45:00,24.35,24.35,24.33,24.35,28350.0,15.6277,15.6277,15.6149,15.6277,28350.0
2005-12-05 15:50:00,24.33,24.34,24.3,24.3,14250.0,15.6149,15.6213,15.5956,15.5956,14250.0
2005-12-05 15:55:00,24.3,24.31,24.29,24.29,25950.0,15.5956,15.602,15.5892,15.5892,25950.0
2005-12-06 09:30:00,24.37,24.38,24.37,24.38,5100.0,15.6405,15.6469,15.6405,15.6469,5100.0
2005-12-06 09:35:00,24.39,24.47,24.39,24.45,6000.0,15.6534,15.7047,15.6534,15.6919,6000.0
2005-12-06 09:40:00,24.44,24.45,24.4,24.45,7950.0,15.6855,15.6919,15.6598,15.6919,7950.0
2005-12-06 09:45:00,24.45,24.45,24.43,24.43,4800.0,15.6919,15.6919,15.679,15.679,4800.0
2005-12-06 09:50:00,24.43,24.43,24.39,24.4,4950.0,15.679,15.679,15.6534,15.6598,4950.0
2005-12-06 09:55:00,24.41,24.42,24.41,24.42,3150.0,15.6662,15.6726,15.6662,15.6726,3150.0
2005-12-06 10:00:00,24.41,24.42,24.37,24.38,5250.0,15.6662,15.6726,15.6405,15.6469,5250.0
2005-12-06 10:05:00,24.38,24.39,24.37,24.37,6750.0,15.6469,15.6534,15.6405,15.6405,6750.0
2005-12-06 10:10:00,24.37,24.39,24.37,24.39,3150.0,15.6405,15.6534,15.6405,15.6534,3150.0
2005-12-06 10:15:00,24.39,24.41,24.39,24.41,2550.0,15.6534,15.6662,15.6534,15.6662,2550.0
2005-12-06 10:20:00,24.42,24.47,24.42,24.47,3900.0,15.6726,15.7047,15.6726,15.7047,3900.0
2005-12-06 10:25:00,24.48,24.54,24.48,24.53,18750.0,15.7111,15.7496,15.7111,15.7432,18750.0
2005-12-06 10:30:00,24.53,24.56,24.53,24.56,3900.0,15.7432,15.7625,15.7432,15.7625,3900.0
2005-12-06 10:35:00,24.57,24.57,24.55,24.57,4650.0,15.7689,15.7689,15.756,15.7689,4650.0
2005-12-06 10:40:00,24.56,24.56,24.55,24.56,1800.0,15.7625,15.7625,15.756,15.7625,1800.0
2005-12-06 10:45:00,24.56,24.56,24.48,24.48,11700.0,15.7625,15.7625,15.7111,15.7111,11700.0
2005-12-06 10:50:00,24.49,24.5,24.49,24.49,4200.0,15.7175,15.724,15.7175,15.7175,4200.0
2005-12-06 10:55:00,24.49,24.53,24.49,24.53,1950.0,15.7175,15.7432,15.7175,15.7432,1950.0
2005-12-06 11:00:00,24.54,24.55,24.53,24.55,6900.0,15.7496,15.756,15.7432,15.756,6900.0
2005-12-06 11:05:00,24.56,24.57,24.56,24.57,2700.0,15.7625,15.7689,15.7625,15.7689,2700.0
2005-12-06 11:10:00,24.56,24.56,24.54,24.55,8850.0,15.7625,15.7625,15.7496,15.756,8850.0
2005-12-06 11:15:00,24.55,24.55,24.53,24.53,6150.0,15.756,15.756,15.7432,15.7432,6150.0
2005-12-06 11:20:00,24.55,24.55,24.53,24.53,17850.0,15.756,15.756,15.7432,15.7432,17850.0
2005-12-06 11:25:00,24.53,24.53,24.49,24.49,10950.0,15.7432,15.7432,15.7175,15.7175,10950.0
2005-12-06 11:30:00,24.49,24.52,24.49,24.51,32400.0,15.7175,15.7368,15.7175,15.7304,32400.0
2005-12-06 11:35:00,24.52,24.52,24.5,24.5,2850.0,15.7368,15.7368,15.724,15.724,2850.0
2005-12-06 11:40:00,24.5,24.5,24.49,24.5,6150.0,15.724,15.724,15.7175,15.724,6150.0
2005-12-06 11:45:00,24.5,24.52,24.5,24.51,3900.0,15.724,15.7368,15.724,15.7304,3900.0
2005-12-06 11:50:00,24.51,24.51,24.5,24.5,4500.0,15.7304,15.7304,15.724,15.724,4500.0
2005-12-06 11:55:00,24.5,24.5,24.48,24.49,10950.0,15.724,15.724,15.7111,15.7175,10950.0
2005-12-06 12:00:00,24.49,24.5,24.47,24.49,10500.0,15.7175,15.724,15.7047,15.7175,10500.0
2005-12-06 12:05:00,24.5,24.51,24.49,24.51,10650.0,15.724,15.7304,15.7175,15.7304,10650.0
2005-12-06 12:10:00,24.51,24.51,24.48,24.49,15750.0,15.7304,15.7304,15.7111,15.7175,15750.0
2005-12-06 12:15:00,24.49,24.49,24.46,24.47,65250.0,15.7175,15.7175,15.6983,15.7047,65250.0
2005-12-06 12:20:00,24.47,24.48,24.47,24.47,5100.0,15.7047,15.7111,15.7047,15.7047,5100.0
2005-12-06 12:25:00,24.48,24.51,24.47,24.48,13800.0,15.7111,15.7304,15.7047,15.7111,13800.0
2005-12-06 12:30:00,24.48,24.49,24.47,24.48,22200.0,15.7111,15.7175,15.7047,15.7111,22200.0
2005-12-06 12:35:00,24.48,24.48,24.44,24.44,9450.0,15.7111,15.7111,15.6855,15.6855,9450.0
2005-12-06 12:40:00,24.43,24.43,24.41,24.41,2700.0,15.679,15.679,15.6662,15.6662,2700.0
2005-12-06 12:45:00,24.43,24.43,24.41,24.43,6750.0,15.679,15.679,15.6662,15.679,6750.0
2005-12-06 12:50:00,24.43,24.45,24.43,24.43,4350.0,15.679,15.6919,15.679,15.679,4350.0
2005-12-06 12:55:00,24.43,24.45,24.43,24.43,4500.0,15.679,15.6919,15.679,15.679,4500.0
2005-12-06 13:00:00,24.43,24.43,24.41,24.42,9750.0,15.679,15.679,15.6662,15.6726,9750.0
2005-12-06 13:05:00,24.43,24.44,24.4,24.4,9450.0,15.679,15.6855,15.6598,15.6598,9450.0
2005-12-06 13:10:00,24.4,24.42,24.4,24.42,6150.0,15.6598,15.6726,15.6598,15.6726,6150.0
2005-12-06 13:15:00,24.41,24.44,24.41,24.44,11700.0,15.6662,15.6855,15.6662,15.6855,11700.0
2005-12-06 13:20:00,24.44,24.45,24.43,24.44,4800.0,15.6855,15.6919,15.679,15.6855,4800.0
2005-12-06 13:25:00,24.44,24.44,24.43,24.44,2100.0,15.6855,15.6855,15.679,15.6855,2100.0
2005-12-06 13:30:00,24.44,24.47,24.44,24.47,2550.0,15.6855,15.7047,15.6855,15.7047,2550.0
2005-12-06 13:35:00,24.47,24.47,24.44,24.45,6450.0,15.7047,15.7047,15.6855,15.6919,6450.0
2005-12-06 13:40:00,24.45,24.45,24.41,24.41,9300.0,15.6919,15.6919,15.6662,15.6662,9300.0
2005-12-06 13:45:00,24.41,24.42,24.4,24.4,6000.0,15.6662,15.6726,15.6598,15.6598,6000.0
2005-12-06 13:50:00,24.37,24.4,24.37,24.4,27150.0,15.6405,15.6598,15.6405,15.6598,27150.0
2005-12-06 13:55:00,24.4,24.4,24.37,24.37,18600.0,15.6598,15.6598,15.6405,15.6405,18600.0
2005-12-06 14:00:00,24.37,24.41,24.37,24.37,5700.0,15.6405,15.6662,15.6405,15.6405,5700.0
2005-12-06 14:05:00,24.38,24.39,24.37,24.39,5850.0,15.6469,15.6534,15.6405,15.6534,5850.0
2005-12-06 14:10:00,24.37,24.39,24.37,24.37,3150.0,15.6405,15.6534,15.6405,15.6405,3150.0
2005-12-06 14:15:00,24.37,24.37,24.36,24.37,4500.0,15.6405,15.6405,15.6341,15.6405,4500.0
2005-12-06 14:20:00,24.37,24.37,24.36,24.36,2550.0,15.6405,15.6405,15.6341,15.6341,2550.0
2005-12-06 14:25:00,24.36,24.36,24.36,24.36,3150.0,15.6341,15.6341,15.6341,15.6341,3150.0
2005-12-06 14:30:00,24.35,24.37,24.35,24.36,3000.0,15.6277,15.6405,15.6277,15.6341,3000.0
2005-12-06 14:35:00,24.35,24.37,24.35,24.36,8250.0,15.6277,15.6405,15.6277,15.6341,8250.0
2005-12-06 14:40:00,24.37,24.37,24.35,24.35,3000.0,15.6405,15.6405,15.6277,15.6277,3000.0
2005-12-06 14:45:00,24.35,24.35,24.34,24.34,2100.0,15.6277,15.6277,15.6213,15.6213,2100.0
2005-12-06 14:50:00,24.35,24.37,24.35,24.37,4200.0,15.6277,15.6405,15.6277,15.6405,4200.0
2005-12-06 14:55:00,24.38,24.39,24.37,24.39,3600.0,15.6469,15.6534,15.6405,15.6534,3600.0
2005-12-06 15:00:00,24.39,24.42,24.37,24.37,7800.0,15.6534,15.6726,15.6405,15.6405,7800.0
2005-12-06 15:05:00,24.38,24.38,24.34,24.36,6300.0,15.6469,15.6469,15.6213,15.6341,6300.0
2005-12-06 15:10:00,24.35,24.35,24.3,24.31,12150.0,15.6277,15.6277,15.5956,15.602,12150.0
2005-12-06 15:15:00,24.29,24.29,24.27,24.29,7650.0,15.5892,15.5892,15.5763,15.5892,7650.0
2005-12-06 15:20:00,24.3,24.3,24.29,24.29,3000.0,15.5956,15.5956,15.5892,15.5892,3000.0
2005-12-06 15:25:00,24.29,24.34,24.29,24.33,4650.0,15.5892,15.6213,15.5892,15.6149,4650.0
2005-12-06 15:30:00,24.34,24.36,24.34,24.36,3750.0,15.6213,15.6341,15.6213,15.6341,3750.0
2005-12-06 15:35:00,24.37,24.38,24.29,24.29,10800.0,15.6405,15.6469,15.5892,15.5892,10800.0
2005-12-06 15:40:00,24.29,24.29,24.27,24.27,4200.0,15.5892,15.5892,15.5763,15.5763,4200.0
2005-12-06 15:45:00,24.27,24.27,24.27,24.27,5850.0,15.5763,15.5763,15.5763,15.5763,5850.0
2005-12-06 15:50:00,24.28,24.29,24.27,24.29,9900.0,15.5828,15.5892,15.5763,15.5892,9900.0
2005-12-06 15:55:00,24.28,24.31,24.28,24.29,14100.0,15.5828,15.602,15.5828,15.5892,14100.0
2005-12-07 09:30:00,24.23,24.29,24.23,24.29,6750.0,15.5507,15.5892,15.5507,15.5892,6750.0
2005-12-07 09:35:00,24.29,24.29,24.23,24.23,1650.0,15.5892,15.5892,15.5507,15.5507,1650.0
2005-12-07 09:40:00,24.21,24.29,24.21,24.24,4950.0,15.5378,15.5892,15.5378,15.5571,4950.0
2005-12-07 09:45:00,24.27,24.3,24.25,24.28,4950.0,15.5763,15.5956,15.5635,15.5828,4950.0
2005-12-07 09:50:00,24.27,24.3,24.27,24.28,3450.0,15.5763,15.5956,15.5763,15.5828,3450.0
2005-12-07 09:55:00,24.28,24.29,24.28,24.29,1050.0,15.5828,15.5892,15.5828,15.5892,1050.0
2005-12-07 10:00:00,24.27,24.29,24.26,24.27,4050.0,15.5763,15.5892,15.5699,15.5763,4050.0
2005-12-07 10:05:00,24.29,24.3,24.22,24.22,4800.0,15.5892,15.5956,15.5443,15.5443,4800.0
2005-12-07 10:10:00,24.22,24.25,24.22,24.25,1500.0,15.5443,15.5635,15.5443,15.5635,1500.0
2005-12-07 10:15:00,24.24,24.24,24.21,24.21,2400.0,15.5571,15.5571,15.5378,15.5378,2400.0
2005-12-07 10:20:00,24.23,24.23,24.21,24.21,2700.0,15.5507,15.5507,15.5378,15.5378,2700.0
2005-12-07 10:25:00,24.21,24.21,24.21,24.21,1050.0,15.5378,15.5378,15.5378,15.5378,1050.0
2005-12-07 10:30:00,24.21,24.25,24.21,24.23,9600.0,15.5378,15.5635,15.5378,15.5507,9600.0
2005-12-07 10:35:00,24.23,24.27,24.23,24.23,7500.0,15.5507,15.5763,15.5507,15.5507,7500.0
2005-12-07 10:40:00,24.23,24.24,24.23,24.24,1950.0,15.5507,15.5571,15.5507,15.5571,1950.0
2005-12-07 10:45:00,24.24,24.24,24.23,24.23,2100.0,15.5571,15.5571,15.5507,15.5507,2100.0
2005-12-07 10:50:00,24.23,24.24,24.22,24.22,4350.0,15.5507,15.5571,15.5443,15.5443,4350.0
2005-12-07 10:55:00,24.22,24.22,24.17,24.17,7800.0,15.5443,15.5443,15.5122,15.5122,7800.0
2005-12-07 11:00:00,24.14,24.17,24.13,24.14,2550.0,15.4929,15.5122,15.4865,15.4929,2550.0
2005-12-07 11:05:00,24.15,24.16,24.1,24.13,8250.0,15.4993,15.5057,15.4672,15.4865,8250.0
2005-12-07 11:10:00,24.15,24.15,24.1,24.14,12600.0,15.4993,15.4993,15.4672,15.4929,12600.0
2005-12-07 11:15:00,24.15,24.15,24.11,24.11,1500.0,15.4993,15.4993,15.4737,15.4737,1500.0
2005-12-07 11:20:00,24.11,24.11,24.11,24.11,4050.0,15.4737,15.4737,15.4737,15.4737,4050.0
2005-12-07 11:25:00,24.11,24.14,24.11,24.14,4200.0,15.4737,15.4929,15.4737,15.4929,4200.0
2005-12-07 11:30:00,24.11,24.11,24.1,24.1,5850.0,15.4737,15.4737,15.4672,15.4672,5850.0
2005-12-07 11:35:00,24.09,24.1,24.09,24.09,4200.0,15.4608,15.4672,15.4608,15.4608,4200.0
2005-12-07 11:40:00,24.09,24.13,24.09,24.13,6450.0,15.4608,15.4865,15.4608,15.4865,6450.0
2005-12-07 11:45:00,24.13,24.13,24.13,24.13,16650.0,15.4865,15.4865,15.4865,15.4865,16650.0
2005-12-07 11:50:00,24.12,24.13,24.11,24.13,3450.0,15.4801,15.4865,15.4737,15.4865,3450.0
2005-12-07 11:55:00,24.13,24.13,24.09,24.09,6600.0,15.4865,15.4865,15.4608,15.4608,6600.0
2005-12-07 12:00:00,24.09,24.1,24.09,24.1,4350.0,15.4608,15.4672,15.4608,15.4672,4350.0
2005-12-07 12:05:00,24.09,24.09,24.07,24.09,5100.0,15.4608,15.4608,15.448,15.4608,5100.0
2005-12-07 12:10:00,24.09,24.1,24.08,24.08,6000.0,15.4608,15.4672,15.4544,15.4544,6000.0
2005-12-07 12:15:00,24.08,24.09,24.08,24.09,8100.0,15.4544,15.4608,15.4544,15.4608,8100.0
2005-12-07 12:20:00,24.09,24.11,24.09,24.11,3300.0,15.4608,15.4737,15.4608,15.4737,3300.0
2005-12-07 12:25:00,24.11,24.13,24.11,24.12,7200.0,15.4737,15.4865,15.4737,15.4801,7200.0
2005-12-07 12:30:00,24.13,24.13,24.13,24.13,8850.0,15.4865,15.4865,15.4865,15.4865,8850.0
2005-12-07 12:35:00,24.13,24.13,24.13,24.13,2550.0,15.4865,15.4865,15.4865,15.4865,2550.0
2005-12-07 12:40:00,24.13,24.13,24.13,24.13,600.0,15.4865,15.4865,15.4865,15.4865,600.0
2005-12-07 12:45:00,24.13,24.15,24.12,24.14,29700.0,15.4865,15.4993,15.4801,15.4929,29700.0
2005-12-07 12:50:00,24.14,24.17,24.14,24.17,13350.0,15.4929,15.5122,15.4929,15.5122,13350.0
2005-12-07 12:55:00,24.17,24.19,24.17,24.18,6300.0,15.5122,15.525,15.5122,15.5186,6300.0
2005-12-07 13:00:00,24.19,24.19,24.15,24.15,9150.0,15.525,15.525,15.4993,15.4993,9150.0
2005-12-07 13:05:00,24.15,24.15,24.14,24.14,1800.0,15.4993,15.4993,15.4929,15.4929,1800.0
2005-12-07 13:10:00,24.13,24.15,24.13,24.15,1200.0,15.4865,15.4993,15.4865,15.4993,1200.0
2005-12-07 13:15:00,24.14,24.15,24.12,24.12,8850.0,15.4929,15.4993,15.4801,15.4801,8850.0
2005-12-07 13:20:00,24.13,24.13,24.11,24.12,5100.0,15.4865,15.4865,15.4737,15.4801,5100.0
2005-12-07 13:25:00,24.11,24.11,24.03,24.05,7500.0,15.4737,15.4737,15.4223,15.4352,7500.0
2005-12-07 13:30:00,24.03,24.03,23.97,23.99,14250.0,15.4223,15.4223,15.3838,15.3966,14250.0
2005-12-07 13:35:00,23.99,24.03,23.99,24.03,3450.0,15.3966,15.4223,15.3966,15.4223,3450.0
2005-12-07 13:40:00,24.03,24.05,24.03,24.05,2250.0,15.4223,15.4352,15.4223,15.4352,2250.0
2005-12-07 13:45:00,24.05,24.06,24.05,24.06,1200.0,15.4352,15.4416,15.4352,15.4416,1200.0
2005-12-07 13:50:00,24.07,24.07,24.05,24.07,2250.0,15.448,15.448,15.4352,15.448,2250.0
2005-12-07 13:55:00,24.07,24.09,24.07,24.07,6600.0,15.448,15.4608,15.448,15.448,6600.0
2005-12-07 14:00:00,24.09,24.09,24.03,24.03,5250.0,15.4608,15.4608,15.4223,15.4223,5250.0
2005-12-07 14:05:00,24.03,24.11,24.03,24.11,6150.0,15.4223,15.4737,15.4223,15.4737,6150.0
2005-12-07 14:10:00,24.09,24.11,24.09,24.11,3900.0,15.4608,15.4737,15.4608,15.4737,3900.0
2005-12-07 14:15:00,24.11,24.11,24.09,24.09,5400.0,15.4737,15.4737,15.4608,15.4608,5400.0
2005-12-07 14:20:00,24.09,24.09,24.07,24.07,3900.0,15.4608,15.4608,15.448,15.448,3900.0
2005-12-07 14:25:00,24.07,24.08,24.07,24.08,2700.0,15.448,15.4544,15.448,15.4544,2700.0
2005-12-07 14:30:00,24.08,24.1,24.07,24.09,6450.0,15.4544,15.4672,15.448,15.4608,6450.0
2005-12-07 14:35:00,24.09,24.1,24.07,24.09,3600.0,15.4608,15.4672,15.448,15.4608,3600.0
2005-12-07 14:40:00,24.09,24.1,24.07,24.07,7350.0,15.4608,15.4672,15.448,15.448,7350.0
2005-12-07 14:45:00,24.07,24.09,24.05,24.09,5850.0,15.448,15.4608,15.4352,15.4608,5850.0
2005-12-07 14:50:00,24.09,24.09,24.08,24.09,3750.0,15.4608,15.4608,15.4544,15.4608,3750.0
2005-12-07 14:55:00,24.08,24.09,24.05,24.05,7050.0,15.4544,15.4608,15.4352,15.4352,7050.0
2005-12-07 15:00:00,24.07,24.07,24.01,24.03,10050.0,15.448,15.448,15.4095,15.4223,10050.0
2005-12-07 15:05:00,24.03,24.03,24.03,24.03,5850.0,15.4223,15.4223,15.4223,15.4223,5850.0
2005-12-07 15:10:00,24.03,24.03,24.02,24.03,4800.0,15.4223,15.4223,15.4159,15.4223,4800.0
2005-12-07 15:15:00,24.03,24.03,24.02,24.03,6600.0,15.4223,15.4223,15.4159,15.4223,6600.0
2005-12-07 15:20:00,24.03,24.03,24.01,24.02,5250.0,15.4223,15.4223,15.4095,15.4159,5250.0
2005-12-07 15:25:00,24.01,24.07,24.01,24.07,13950.0,15.4095,15.448,15.4095,15.448,13950.0
2005-12-07 15:30:00,24.07,24.09,24.07,24.09,2400.0,15.448,15.4608,15.448,15.4608,2400.0
2005-12-07 15:35:00,24.09,24.11,24.09,24.11,13650.0,15.4608,15.4737,15.4608,15.4737,13650.0
2005-12-07 15:40:00,24.11,24.13,24.11,24.12,13650.0,15.4737,15.4865,15.4737,15.4801,13650.0
2005-12-07 15:45:00,24.11,24.11,24.09,24.09,4800.0,15.4737,15.4737,15.4608,15.4608,4800.0
2005-12-07 15:50:00,24.09,24.13,24.09,24.13,6150.0,15.4608,15.4865,15.4608,15.4865,6150.0
2005-12-07 15:55:00,24.13,24.17,24.1,24.11,19500.0,15.4865,15.5122,15.4672,15.4737,19500.0
2005-12-08 09:30:00,24.09,24.09,24.09,24.09,0.0,15.4608,15.4608,15.4608,15.4608,0.0
2005-12-08 09:35:00,24.17,24.2,24.17,24.17,11550.0,15.5122,15.5314,15.5122,15.5122,11550.0
2005-12-08 09:40:00,24.17,24.27,24.17,24.26,7050.0,15.5122,15.5763,15.5122,15.5699,7050.0
2005-12-08 09:45:00,24.27,24.29,24.26,24.26,3150.0,15.5763,15.5892,15.5699,15.5699,3150.0
2005-12-08 09:50:00,24.27,24.29,24.25,24.25,2250.0,15.5763,15.5892,15.5635,15.5635,2250.0
2005-12-08 09:55:00,24.25,24.25,24.17,24.17,6300.0,15.5635,15.5635,15.5122,15.5122,6300.0
2005-12-08 10:00:00,24.19,24.25,24.19,24.25,750.0,15.525,15.5635,15.525,15.5635,750.0
2005-12-08 10:05:00,24.23,24.23,24.21,24.21,450.0,15.5507,15.5507,15.5378,15.5378,450.0
2005-12-08 10:10:00,24.19,24.21,24.17,24.19,3300.0,15.525,15.5378,15.5122,15.525,3300.0
2005-12-08 10:15:00,24.19,24.19,24.18,24.18,3900.0,15.525,15.525,15.5186,15.5186,3900.0
2005-12-08 10:20:00,24.18,24.18,24.13,24.13,15150.0,15.5186,15.5186,15.4865,15.4865,15150.0
2005-12-08 10:25:00,24.13,24.13,24.11,24.11,1050.0,15.4865,15.4865,15.4737,15.4737,1050.0
2005-12-08 10:30:00,24.11,24.13,24.11,24.13,2400.0,15.4737,15.4865,15.4737,15.4865,2400.0
2005-12-08 10:35:00,24.14,24.15,24.13,24.13,1500.0,15.4929,15.4993,15.4865,15.4865,1500.0
2005-12-08 10:40:00,24.13,24.13,24.11,24.11,5100.0,15.4865,15.4865,15.4737,15.4737,5100.0
2005-12-08 10:45:00,24.09,24.11,24.07,24.11,5250.0,15.4608,15.4737,15.448,15.4737,5250.0
2005-12-08 10:50:00,24.11,24.12,24.1,24.11,5550.0,15.4737,15.4801,15.4672,15.4737,5550.0
2005-12-08 10:55:00,24.1,24.16,24.1,24.12,8250.0,15.4672,15.5057,15.4672,15.4801,8250.0
2005-12-08 11:00:00,24.13,24.18,24.13,24.14,2100.0,15.4865,15.5186,15.4865,15.4929,2100.0
2005-12-08 11:05:00,24.14,24.14,24.14,24.14,450.0,15.4929,15.4929,15.4929,15.4929,450.0
2005-12-08 11:10:00,24.16,24.16,24.15,24.16,600.0,15.5057,15.5057,15.4993,15.5057,600.0
2005-12-08 11:15:00,24.16,24.17,24.15,24.16,4950.0,15.5057,15.5122,15.4993,15.5057,4950.0
2005-12-08 11:20:00,24.17,24.17,24.13,24.13,1650.0,15.5122,15.5122,15.4865,15.4865,1650.0
2005-12-08 11:25:00,24.15,24.16,24.15,24.16,3750.0,15.4993,15.5057,15.4993,15.5057,3750.0
2005-12-08 11:30:00,24.18,24.21,24.18,24.21,1350.0,15.5186,15.5378,15.5186,15.5378,1350.0
2005-12-08 11:35:00,24.21,24.21,24.18,24.18,3300.0,15.5378,15.5378,15.5186,15.5186,3300.0
2005-12-08 11:40:00,24.19,24.19,24.17,24.17,5400.0,15.525,15.525,15.5122,15.5122,5400.0
2005-12-08 11:45:00,24.15,24.17,24.15,24.17,5250.0,15.4993,15.5122,15.4993,15.5122,5250.0
2005-12-08 11:50:00,24.16,24.17,24.15,24.16,3150.0,15.5057,15.5122,15.4993,15.5057,3150.0
2005-12-08 11:55:00,24.16,24.16,24.16,24.16,0.0,15.5057,15.5057,15.5057,15.5057,0.0
2005-12-08 12:00:00,24.16,24.18,24.15,24.17,3450.0,15.5057,15.5186,15.4993,15.5122,3450.0
2005-12-08 12:05:00,24.16,24.18,24.15,24.18,7350.0,15.5057,15.5186,15.4993,15.5186,7350.0
2005-12-08 12:10:00,24.19,24.19,24.17,24.17,1500.0,15.525,15.525,15.5122,15.5122,1500.0
2005-12-08 12:15:00,24.17,24.17,24.15,24.15,900.0,15.5122,15.5122,15.4993,15.4993,900.0
2005-12-08 12:20:00,24.16,24.17,24.15,24.16,2400.0,15.5057,15.5122,15.4993,15.5057,2400.0
2005-12-08 12:25:00,24.16,24.16,24.15,24.16,750.0,15.5057,15.5057,15.4993,15.5057,750.0
2005-12-08 12:30:00,24.14,24.15,24.12,24.12,1350.0,15.4929,15.4993,15.4801,15.4801,1350.0
2005-12-08 12:35:00,24.15,24.15,24.12,24.13,1500.0,15.4993,15.4993,15.4801,15.4865,1500.0
2005-12-08 12:40:00,24.14,24.14,24.1,24.11,4050.0,15.4929,15.4929,15.4672,15.4737,4050.0
2005-12-08 12:45:00,24.09,24.11,24.09,24.11,2400.0,15.4608,15.4737,15.4608,15.4737,2400.0
2005-12-08 12:50:00,24.12,24.12,24.09,24.09,1050.0,15.4801,15.4801,15.4608,15.4608,1050.0
2005-12-08 12:55:00,24.1,24.14,24.09,24.14,5100.0,15.4672,15.4929,15.4608,15.4929,5100.0
2005-12-08 13:00:00,24.14,24.15,24.06,24.08,9300.0,15.4929,15.4993,15.4416,15.4544,9300.0
2005-12-08 13:05:00,24.07,24.07,24.07,24.07,2550.0,15.448,15.448,15.448,15.448,2550.0
2005-12-08 13:10:00,24.07,24.07,24.04,24.07,7500.0,15.448,15.448,15.4287,15.448,7500.0
2005-12-08 13:15:00,24.05,24.07,24.05,24.07,3150.0,15.4352,15.448,15.4352,15.448,3150.0
2005-12-08 13:20:00,24.07,24.08,24.04,24.04,1350.0,15.448,15.4544,15.4287,15.4287,1350.0
2005-12-08 13:25:00,24.05,24.05,24.03,24.03,2100.0,15.4352,15.4352,15.4223,15.4223,2100.0
2005-12-08 13:30:00,24.04,24.09,24.04,24.07,4800.0,15.4287,15.4608,15.4287,15.448,4800.0
2005-12-08 13:35:00,24.05,24.07,24.05,24.07,3000.0,15.4352,15.448,15.4352,15.448,3000.0
2005-12-08 13:40:00,24.07,24.08,24.07,24.08,1350.0,15.448,15.4544,15.448,15.4544,1350.0
2005-12-08 13:45:00,24.08,24.08,24.05,24.05,5400.0,15.4544,15.4544,15.4352,15.4352,5400.0
2005-12-08 13:50:00,24.05,24.06,24.05,24.06,1800.0,15.4352,15.4416,15.4352,15.4416,1800.0
2005-12-08 13:55:00,24.07,24.08,24.07,24.08,3300.0,15.448,15.4544,15.448,15.4544,3300.0
2005-12-08 14:00:00,24.07,24.07,24.05,24.07,1800.0,15.448,15.448,15.4352,15.448,1800.0
2005-12-08 14:05:00,24.07,24.09,24.06,24.09,3150.0,15.448,15.4608,15.4416,15.4608,3150.0
2005-12-08 14:10:00,24.07,24.07,24.03,24.03,5700.0,15.448,15.448,15.4223,15.4223,5700.0
2005-12-08 14:15:00,24.03,24.03,23.96,23.96,6300.0,15.4223,15.4223,15.3774,15.3774,6300.0
2005-12-08 14:20:00,23.96,23.99,23.95,23.97,8700.0,15.3774,15.3966,15.371,15.3838,8700.0
2005-12-08 14:25:00,23.97,23.99,23.95,23.95,5250.0,15.3838,15.3966,15.371,15.371,5250.0
2005-12-08 14:30:00,23.94,23.95,23.93,23.95,7200.0,15.3646,15.371,15.3581,15.371,7200.0
2005-12-08 14:35:00,23.95,24.0,23.93,24.0,11550.0,15.371,15.4031,15.3581,15.4031,11550.0
2005-12-08 14:40:00,24.01,24.03,23.98,23.99,10500.0,15.4095,15.4223,15.3902,15.3966,10500.0
2005-12-08 14:45:00,24.01,24.01,23.98,23.98,2400.0,15.4095,15.4095,15.3902,15.3902,2400.0
2005-12-08 14:50:00,23.98,23.99,23.97,23.99,8700.0,15.3902,15.3966,15.3838,15.3966,8700.0
2005-12-08 14:55:00,24.0,24.0,23.98,23.98,1800.0,15.4031,15.4031,15.3902,15.3902,1800.0
2005-12-08 15:00:00,23.98,24.01,23.98,24.01,2550.0,15.3902,15.4095,15.3902,15.4095,2550.0
2005-12-08 15:05:00,24.0,24.01,24.0,24.0,4350.0,15.4031,15.4095,15.4031,15.4031,4350.0
2005-12-08 15:10:00,24.01,24.01,24.0,24.01,750.0,15.4095,15.4095,15.4031,15.4095,750.0
2005-12-08 15:15:00,24.01,24.01,24.01,24.01,4650.0,15.4095,15.4095,15.4095,15.4095,4650.0
2005-12-08 15:20:00,24.01,24.01,24.0,24.0,5400.0,15.4095,15.4095,15.4031,15.4031,5400.0
2005-12-08 15:25:00,24.01,24.03,24.0,24.01,3600.0,15.4095,15.4223,15.4031,15.4095,3600.0
2005-12-08 15:30:00,24.02,24.07,24.02,24.07,10050.0,15.4159,15.448,15.4159,15.448,10050.0
2005-12-08 15:35:00,24.07,24.07,24.04,24.04,6750.0,15.448,15.448,15.4287,15.4287,6750.0
2005-12-08 15:40:00,24.04,24.1,24.04,24.08,3900.0,15.4287,15.4672,15.4287,15.4544,3900.0
2005-12-08 15:45:00,24.08,24.09,24.06,24.06,4350.0,15.4544,15.4608,15.4416,15.4416,4350.0
2005-12-08 15:50:00,24.06,24.06,24.05,24.05,3900.0,15.4416,15.4416,15.4352,15.4352,3900.0
2005-12-08 15:55:00,24.05,24.07,24.04,24.04,9600.0,15.4352,15.448,15.4287,15.4287,9600.0
2005-12-09 09:30:00,24.0,24.03,24.0,24.03,5100.0,15.4031,15.4223,15.4031,15.4223,5100.0
2005-12-09 09:35:00,24.0,24.0,23.91,23.91,6900.0,15.4031,15.4031,15.3453,15.3453,6900.0
2005-12-09 09:40:00,23.93,23.93,23.27,23.87,15750.0,15.3581,15.3581,14.9346,15.3196,15750.0
2005-12-09 09:45:00,23.88,23.98,23.88,23.97,3600.0,15.326,15.3902,15.326,15.3838,3600.0
2005-12-09 09:50:00,23.97,23.97,23.88,23.9,2400.0,15.3838,15.3838,15.326,15.3389,2400.0
2005-12-09 09:55:00,23.93,23.93,23.9,23.9,1950.0,15.3581,15.3581,15.3389,15.3389,1950.0
2005-12-09 10:00:00,23.9,23.9,23.87,23.88,3600.0,15.3389,15.3389,15.3196,15.326,3600.0
2005-12-09 10:05:00,23.87,23.9,23.87,23.88,20100.0,15.3196,15.3389,15.3196,15.326,20100.0
2005-12-09 10:10:00,23.88,23.89,23.87,23.88,5250.0,15.326,15.3325,15.3196,15.326,5250.0
2005-12-09 10:15:00,23.89,23.95,23.89,23.94,4050.0,15.3325,15.371,15.3325,15.3646,4050.0
2005-12-09 10:20:00,23.95,23.97,23.94,23.95,7350.0,15.371,15.3838,15.3646,15.371,7350.0
2005-12-09 10:25:00,23.94,23.95,23.93,23.93,10650.0,15.3646,15.371,15.3581,15.3581,10650.0
2005-12-09 10:30:00,23.93,23.95,23.93,23.93,1650.0,15.3581,15.371,15.3581,15.3581,1650.0
2005-12-09 10:35:00,23.93,23.95,23.93,23.94,3000.0,15.3581,15.371,15.3581,15.3646,3000.0
2005-12-09 10:40:00,23.94,23.97,23.94,23.97,3150.0,15.3646,15.3838,15.3646,15.3838,3150.0
2005-12-09 10:45:00,23.97,24.0,23.97,24.0,5100.0,15.3838,15.4031,15.3838,15.4031,5100.0
2005-12-09 10:50:00,23.99,24.01,23.99,24.01,5550.0,15.3966,15.4095,15.3966,15.4095,5550.0
2005-12-09 10:55:00,24.0,24.01,23.99,23.99,1800.0,15.4031,15.4095,15.3966,15.3966,1800.0
2005-12-09 11:00:00,23.99,23.99,23.97,23.98,1350.0,15.3966,15.3966,15.3838,15.3902,1350.0
2005-12-09 11:05:00,23.98,23.99,23.98,23.99,2700.0,15.3902,15.3966,15.3902,15.3966,2700.0
2005-12-09 11:10:00,24.0,24.03,24.0,24.01,3600.0,15.4031,15.4223,15.4031,15.4095,3600.0
2005-12-09 11:15:00,24.01,24.01,24.01,24.01,2100.0,15.4095,15.4095,15.4095,15.4095,2100.0
2005-12-09 11:20:00,24.01,24.01,23.96,23.96,5700.0,15.4095,15.4095,15.3774,15.3774,5700.0
2005-12-09 11:25:00,23.96,23.96,23.95,23.95,1500.0,15.3774,15.3774,15.371,15.371,1500.0
2005-12-09 11:30:00,23.94,23.94,23.93,23.93,16650.0,15.3646,15.3646,15.3581,15.3581,16650.0
2005-12-09 11:35:00,23.93,23.95,23.93,23.95,3450.0,15.3581,15.371,15.3581,15.371,3450.0
2005-12-09 11:40:00,23.95,23.95,23.93,23.95,15000.0,15.371,15.371,15.3581,15.371,15000.0
2005-12-09 11:45:00,23.94,23.94,23.93,23.93,2100.0,15.3646,15.3646,15.3581,15.3581,2100.0
2005-12-09 11:50:00,23.93,23.94,23.93,23.93,1650.0,15.3581,15.3646,15.3581,15.3581,1650.0
2005-12-09 11:55:00,23.94,23.95,23.93,23.93,12300.0,15.3646,15.371,15.3581,15.3581,12300.0
2005-12-09 12:00:00,23.94,23.94,23.91,23.92,54000.0,15.3646,15.3646,15.3453,15.3517,54000.0
2005-12-09 12:05:00,23.92,23.94,23.91,23.94,11250.0,15.3517,15.3646,15.3453,15.3646,11250.0
2005-12-09 12:10:00,23.94,23.95,23.93,23.94,8250.0,15.3646,15.371,15.3581,15.3646,8250.0
2005-12-09 12:15:00,23.94,23.94,23.92,23.93,3600.0,15.3646,15.3646,15.3517,15.3581,3600.0
2005-12-09 12:20:00,23.93,23.95,23.93,23.93,5250.0,15.3581,15.371,15.3581,15.3581,5250.0
2005-12-09 12:25:00,23.93,23.94,23.91,23.91,3900.0,15.3581,15.3646,15.3453,15.3453,3900.0
2005-12-09 12:30:00,23.92,23.93,23.92,23.93,600.0,15.3517,15.3581,15.3517,15.3581,600.0
2005-12-09 12:35:00,23.93,23.93,23.91,23.91,2550.0,15.3581,15.3581,15.3453,15.3453,2550.0
2005-12-09 12:40:00,23.91,23.93,23.91,23.92,4200.0,15.3453,15.3581,15.3453,15.3517,4200.0
2005-12-09 12:45:00,23.92,23.92,23.91,23.91,1500.0,15.3517,15.3517,15.3453,15.3453,1500.0
2005-12-09 12:50:00,23.92,23.93,23.9,23.91,7650.0,15.3517,15.3581,15.3389,15.3453,7650.0
2005-12-09 12:55:00,23.91,23.92,23.91,23.91,7350.0,15.3453,15.3517,15.3453,15.3453,7350.0
2005-12-09 13:00:00,23.91,23.93,23.9,23.9,14550.0,15.3453,15.3581,15.3389,15.3389,14550.0
2005-12-09 13:05:00,23.9,23.92,23.89,23.91,8100.0,15.3389,15.3517,15.3325,15.3453,8100.0
2005-12-09 13:10:00,23.91,23.91,23.89,23.9,3450.0,15.3453,15.3453,15.3325,15.3389,3450.0
2005-12-09 13:15:00,23.91,23.93,23.91,23.92,5550.0,15.3453,15.3581,15.3453,15.3517,5550.0
2005-12-09 13:20:00,23.91,23.92,23.91,23.91,4200.0,15.3453,15.3517,15.3453,15.3453,4200.0
2005-12-09 13:25:00,23.91,23.91,23.89,23.89,6300.0,15.3453,15.3453,15.3325,15.3325,6300.0
2005-12-09 13:30:00,23.9,23.93,23.89,23.93,7500.0,15.3389,15.3581,15.3325,15.3581,7500.0
2005-12-09 13:35:00,23.93,23.94,23.92,23.94,3750.0,15.3581,15.3646,15.3517,15.3646,3750.0
2005-12-09 13:40:00,23.95,23.99,23.95,23.98,6600.0,15.371,15.3966,15.371,15.3902,6600.0
2005-12-09 13:45:00,23.99,23.99,23.98,23.98,3300.0,15.3966,15.3966,15.3902,15.3902,3300.0
2005-12-09 13:50:00,23.97,23.98,23.97,23.98,4200.0,15.3838,15.3902,15.3838,15.3902,4200.0
2005-12-09 13:55:00,23.99,23.99,23.93,23.93,4950.0,15.3966,15.3966,15.3581,15.3581,4950.0
2005-12-09 14:00:00,23.95,23.97,23.94,23.97,4950.0,15.371,15.3838,15.3646,15.3838,4950.0
2005-12-09 14:05:00,23.98,23.98,23.95,23.96,4200.0,15.3902,15.3902,15.371,15.3774,4200.0
2005-12-09 14:10:00,23.97,23.97,23.95,23.95,2550.0,15.3838,15.3838,15.371,15.371,2550.0
2005-12-09 14:15:00,23.97,23.97,23.95,23.96,3150.0,15.3838,15.3838,15.371,15.3774,3150.0
2005-12-09 14:20:00,23.97,24.0,23.96,24.0,17250.0,15.3838,15.4031,15.3774,15.4031,17250.0
2005-12-09 14:25:00,24.01,24.03,24.0,24.0,4500.0,15.4095,15.4223,15.4031,15.4031,4500.0
2005-12-09 14:30:00,24.01,24.01,24.0,24.01,2100.0,15.4095,15.4095,15.4031,15.4095,2100.0
2005-12-09 14:35:00,24.0,24.01,23.95,23.95,45600.0,15.4031,15.4095,15.371,15.371,45600.0
2005-12-09 14:40:00,23.96,23.96,23.93,23.95,10950.0,15.3774,15.3774,15.3581,15.371,10950.0
2005-12-09 14:45:00,23.93,23.97,23.93,23.97,7050.0,15.3581,15.3838,15.3581,15.3838,7050.0
2005-12-09 14:50:00,23.97,23.99,23.95,23.97,5100.0,15.3838,15.3966,15.371,15.3838,5100.0
2005-12-09 14:55:00,23.96,23.97,23.95,23.97,3000.0,15.3774,15.3838,15.371,15.3838,3000.0
2005-12-09 15:00:00,23.96,23.97,23.94,23.94,7050.0,15.3774,15.3838,15.3646,15.3646,7050.0
2005-12-09 15:05:00,23.94,23.97,23.94,23.95,2550.0,15.3646,15.3838,15.3646,15.371,2550.0
2005-12-09 15:10:00,23.95,23.95,23.93,23.95,10050.0,15.371,15.371,15.3581,15.371,10050.0
2005-12-09 15:15:00,23.95,23.97,23.95,23.97,5100.0,15.371,15.3838,15.371,15.3838,5100.0
2005-12-09 15:20:00,23.99,23.99,23.97,23.99,7200.0,15.3966,15.3966,15.3838,15.3966,7200.0
2005-12-09 15:25:00,23.99,23.99,23.96,23.96,7950.0,15.3966,15.3966,15.3774,15.3774,7950.0
2005-12-09 15:30:00,23.96,23.99,23.96,23.98,2550.0,15.3774,15.3966,15.3774,15.3902,2550.0
2005-12-09 15:35:00,23.98,23.99,23.96,23.97,10350.0,15.3902,15.3966,15.3774,15.3838,10350.0
2005-12-09 15:40:00,23.97,23.97,23.93,23.95,6450.0,15.3838,15.3838,15.3581,15.371,6450.0
2005-12-09 15:45:00,23.96,23.97,23.93,23.93,4200.0,15.3774,15.3838,15.3581,15.3581,4200.0
2005-12-09 15:50:00,23.95,23.95,23.94,23.95,7050.0,15.371,15.371,15.3646,15.371,7050.0
2005-12-09 15:55:00,23.95,23.95,23.94,23.95,12600.0,15.371,15.371,15.3646,15.371,12600.0
2005-12-12 09:30:00,24.03,24.03,24.03,24.03,4050.0,15.4223,15.4223,15.4223,15.4223,4050.0
2005-12-12 09:35:00,24.05,24.07,24.03,24.03,5550.0,15.4352,15.448,15.4223,15.4223,5550.0
2005-12-12 09:40:00,24.05,24.05,24.02,24.04,10200.0,15.4352,15.4352,15.4159,15.4287,10200.0
2005-12-12 09:45:00,24.06,24.17,24.06,24.16,16200.0,15.4416,15.5122,15.4416,15.5057,16200.0
2005-12-12 09:50:00,24.15,24.16,24.13,24.13,8850.0,15.4993,15.5057,15.4865,15.4865,8850.0
2005-12-12 09:55:00,24.14,24.15,24.12,24.15,4950.0,15.4929,15.4993,15.4801,15.4993,4950.0
2005-12-12 10:00:00,24.15,24.15,24.11,24.11,16800.0,15.4993,15.4993,15.4737,15.4737,16800.0
2005-12-12 10:05:00,24.11,24.11,24.09,24.09,9450.0,15.4737,15.4737,15.4608,15.4608,9450.0
2005-12-12 10:10:00,24.11,24.11,24.09,24.09,11400.0,15.4737,15.4737,15.4608,15.4608,11400.0
2005-12-12 10:15:00,24.09,24.09,24.01,24.01,7200.0,15.4608,15.4608,15.4095,15.4095,7200.0
2005-12-12 10:20:00,24.03,24.04,24.02,24.03,4500.0,15.4223,15.4287,15.4159,15.4223,4500.0
2005-12-12 10:25:00,24.05,24.09,24.04,24.07,18600.0,15.4352,15.4608,15.4287,15.448,18600.0
2005-12-12 10:30:00,24.08,24.09,24.05,24.05,14550.0,15.4544,15.4608,15.4352,15.4352,14550.0
2005-12-12 10:35:00,24.06,24.07,24.05,24.05,9300.0,15.4416,15.448,15.4352,15.4352,9300.0
2005-12-12 10:40:00,24.05,24.06,24.04,24.05,6000.0,15.4352,15.4416,15.4287,15.4352,6000.0
2005-12-12 10:45:00,24.05,24.06,24.05,24.05,5700.0,15.4352,15.4416,15.4352,15.4352,5700.0
2005-12-12 10:50:00,24.05,24.05,24.01,24.04,88050.0,15.4352,15.4352,15.4095,15.4287,88050.0
2005-12-12 10:55:00,24.03,24.03,24.0,24.01,6300.0,15.4223,15.4223,15.4031,15.4095,6300.0
2005-12-12 11:00:00,24.01,24.01,24.0,24.0,7950.0,15.4095,15.4095,15.4031,15.4031,7950.0
2005-12-12 11:05:00,24.0,24.01,24.0,24.01,47100.0,15.4031,15.4095,15.4031,15.4095,47100.0
2005-12-12 11:10:00,24.01,24.05,24.0,24.03,10050.0,15.4095,15.4352,15.4031,15.4223,10050.0
2005-12-12 11:15:00,24.03,24.04,24.0,24.0,12450.0,15.4223,15.4287,15.4031,15.4031,12450.0
2005-12-12 11:20:00,24.0,24.03,23.99,24.01,15600.0,15.4031,15.4223,15.3966,15.4095,15600.0
2005-12-12 11:25:00,24.01,24.01,23.99,23.99,7950.0,15.4095,15.4095,15.3966,15.3966,7950.0
2005-12-12 11:30:00,24.0,24.01,23.98,23.99,126300.0,15.4031,15.4095,15.3902,15.3966,126300.0
2005-12-12 11:35:00,23.99,23.99,23.97,23.99,3150.0,15.3966,15.3966,15.3838,15.3966,3150.0
2005-12-12 11:40:00,23.98,23.99,23.95,23.95,4200.0,15.3902,15.3966,15.371,15.371,4200.0
2005-12-12 11:45:00,23.95,23.96,23.93,23.93,3750.0,15.371,15.3774,15.3581,15.3581,3750.0
2005-12-12 11:50:00,23.93,23.94,23.88,23.89,4500.0,15.3581,15.3646,15.326,15.3325,4500.0
2005-12-12 11:55:00,23.93,23.93,23.86,23.86,10650.0,15.3581,15.3581,15.3132,15.3132,10650.0
2005-12-12 12:00:00,23.88,23.89,23.85,23.87,4200.0,15.326,15.3325,15.3068,15.3196,4200.0
2005-12-12 12:05:00,23.89,23.89,23.83,23.87,5250.0,15.3325,15.3325,15.294,15.3196,5250.0
2005-12-12 12:10:00,23.87,23.88,23.86,23.86,3900.0,15.3196,15.326,15.3132,15.3132,3900.0
2005-12-12 12:15:00,23.87,23.88,23.83,23.85,3450.0,15.3196,15.326,15.294,15.3068,3450.0
2005-12-12 12:20:00,23.87,23.87,23.84,23.86,2850.0,15.3196,15.3196,15.3004,15.3132,2850.0
2005-12-12 12:25:00,23.85,23.85,23.81,23.84,3900.0,15.3068,15.3068,15.2811,15.3004,3900.0
2005-12-12 12:30:00,23.85,23.85,23.8,23.8,4200.0,15.3068,15.3068,15.2747,15.2747,4200.0
2005-12-12 12:35:00,23.81,23.81,23.78,23.79,5100.0,15.2811,15.2811,15.2619,15.2683,5100.0
2005-12-12 12:40:00,23.79,23.8,23.78,23.78,2850.0,15.2683,15.2747,15.2619,15.2619,2850.0
2005-12-12 12:45:00,23.77,23.79,23.77,23.79,4950.0,15.2554,15.2683,15.2554,15.2683,4950.0
2005-12-12 12:50:00,23.78,23.78,23.75,23.77,6450.0,15.2619,15.2619,15.2426,15.2554,6450.0
2005-12-12 12:55:00,23.78,23.81,23.78,23.79,4350.0,15.2619,15.2811,15.2619,15.2683,4350.0
2005-12-12 13:00:00,23.79,23.79,23.75,23.75,3900.0,15.2683,15.2683,15.2426,15.2426,3900.0
2005-12-12 13:05:00,23.75,23.77,23.73,23.75,4650.0,15.2426,15.2554,15.2298,15.2426,4650.0
2005-12-12 13:10:00,23.76,23.77,23.75,23.75,3900.0,15.249,15.2554,15.2426,15.2426,3900.0
2005-12-12 13:15:00,23.77,23.79,23.76,23.77,7350.0,15.2554,15.2683,15.249,15.2554,7350.0
2005-12-12 13:20:00,23.77,23.81,23.77,23.77,3150.0,15.2554,15.2811,15.2554,15.2554,3150.0
2005-12-12 13:25:00,23.77,23.77,23.74,23.74,4500.0,15.2554,15.2554,15.2362,15.2362,4500.0
2005-12-12 13:30:00,23.75,23.81,23.75,23.8,14550.0,15.2426,15.2811,15.2426,15.2747,14550.0
2005-12-12 13:35:00,23.8,23.81,23.79,23.79,12300.0,15.2747,15.2811,15.2683,15.2683,12300.0
2005-12-12 13:40:00,23.79,23.81,23.78,23.81,1050.0,15.2683,15.2811,15.2619,15.2811,1050.0
2005-12-12 13:45:00,23.81,23.81,23.77,23.77,5550.0,15.2811,15.2811,15.2554,15.2554,5550.0
2005-12-12 13:50:00,23.77,23.77,23.74,23.74,5250.0,15.2554,15.2554,15.2362,15.2362,5250.0
2005-12-12 13:55:00,23.75,23.78,23.74,23.76,3600.0,15.2426,15.2619,15.2362,15.249,3600.0
2005-12-12 14:00:00,23.76,23.77,23.75,23.75,2850.0,15.249,15.2554,15.2426,15.2426,2850.0
2005-12-12 14:05:00,23.75,23.75,23.73,23.74,3150.0,15.2426,15.2426,15.2298,15.2362,3150.0
2005-12-12 14:10:00,23.74,23.75,23.71,23.71,5250.0,15.2362,15.2426,15.2169,15.2169,5250.0
2005-12-12 14:15:00,23.72,23.78,23.72,23.78,5100.0,15.2234,15.2619,15.2234,15.2619,5100.0
2005-12-12 14:20:00,23.75,23.77,23.75,23.76,3300.0,15.2426,15.2554,15.2426,15.249,3300.0
2005-12-12 14:25:00,23.77,23.79,23.77,23.77,6000.0,15.2554,15.2683,15.2554,15.2554,6000.0
2005-12-12 14:30:00,23.78,23.79,23.76,23.76,5400.0,15.2619,15.2683,15.249,15.249,5400.0
2005-12-12 14:35:00,23.79,23.79,23.77,23.79,5700.0,15.2683,15.2683,15.2554,15.2683,5700.0
2005-12-12 14:40:00,23.77,23.81,23.77,23.77,6600.0,15.2554,15.2811,15.2554,15.2554,6600.0
2005-12-12 14:45:00,23.78,23.79,23.77,23.77,6600.0,15.2619,15.2683,15.2554,15.2554,6600.0
2005-12-12 14:50:00,23.77,23.77,23.75,23.75,12600.0,15.2554,15.2554,15.2426,15.2426,12600.0
2005-12-12 14:55:00,23.77,23.78,23.75,23.78,6450.0,15.2554,15.2619,15.2426,15.2619,6450.0
2005-12-12 15:00:00,23.78,23.79,23.77,23.79,12300.0,15.2619,15.2683,15.2554,15.2683,12300.0
2005-12-12 15:05:00,23.78,23.8,23.77,23.77,3450.0,15.2619,15.2747,15.2554,15.2554,3450.0
2005-12-12 15:10:00,23.79,23.81,23.79,23.81,14250.0,15.2683,15.2811,15.2683,15.2811,14250.0
2005-12-12 15:15:00,23.81,23.82,23.81,23.82,4500.0,15.2811,15.2875,15.2811,15.2875,4500.0
2005-12-12 15:20:00,23.82,23.87,23.81,23.85,17850.0,15.2875,15.3196,15.2811,15.3068,17850.0
2005-12-12 15:25:00,23.86,23.86,23.85,23.85,14400.0,15.3132,15.3132,15.3068,15.3068,14400.0
2005-12-12 15:30:00,23.85,23.87,23.84,23.87,9750.0,15.3068,15.3196,15.3004,15.3196,9750.0
2005-12-12 15:35:00,23.87,23.89,23.83,23.83,12450.0,15.3196,15.3325,15.294,15.294,12450.0
2005-12-12 15:40:00,23.83,23.86,23.83,23.85,7350.0,15.294,15.3132,15.294,15.3068,7350.0
2005-12-12 15:45:00,23.87,23.87,23.84,23.85,9300.0,15.3196,15.3196,15.3004,15.3068,9300.0
2005-12-12 15:50:00,23.87,23.87,23.84,23.85,14400.0,15.3196,15.3196,15.3004,15.3068,14400.0
2005-12-12 15:55:00,23.84,23.85,23.83,23.83,24450.0,15.3004,15.3068,15.294,15.294,24450.0
2005-12-13 09:30:00,24.44,24.44,24.44,24.44,0.0,15.6855,15.6855,15.6855,15.6855,0.0
2005-12-13 09:35:00,24.4,24.43,24.37,24.37,405150.0,15.6598,15.679,15.6405,15.6405,405150.0
2005-12-13 09:40:00,24.33,24.36,24.26,24.29,137400.0,15.6149,15.6341,15.5699,15.5892,137400.0
2005-12-13 09:45:00,24.21,24.39,24.21,24.37,84300.0,15.5378,15.6534,15.5378,15.6405,84300.0
2005-12-13 09:50:00,24.33,24.39,24.29,24.3,116850.0,15.6149,15.6534,15.5892,15.5956,116850.0
2005-12-13 09:55:00,24.29,24.33,24.28,24.33,51750.0,15.5892,15.6149,15.5828,15.6149,51750.0
2005-12-13 10:00:00,24.33,24.47,24.33,24.43,99300.0,15.6149,15.7047,15.6149,15.679,99300.0
2005-12-13 10:05:00,24.42,24.43,24.37,24.38,39000.0,15.6726,15.679,15.6405,15.6469,39000.0
2005-12-13 10:10:00,24.38,24.46,24.38,24.46,66150.0,15.6469,15.6983,15.6469,15.6983,66150.0
2005-12-13 10:15:00,24.46,24.55,24.43,24.47,52050.0,15.6983,15.756,15.679,15.7047,52050.0
2005-12-13 10:20:00,24.47,24.59,24.46,24.56,43500.0,15.7047,15.7817,15.6983,15.7625,43500.0
2005-12-13 10:25:00,24.55,24.63,24.55,24.59,60750.0,15.756,15.8074,15.756,15.7817,60750.0
2005-12-13 10:30:00,24.6,24.63,24.57,24.6,89700.0,15.7881,15.8074,15.7689,15.7881,89700.0
2005-12-13 10:35:00,24.59,24.69,24.59,24.66,48150.0,15.7817,15.8459,15.7817,15.8266,48150.0
2005-12-13 10:40:00,24.66,24.66,24.61,24.66,61200.0,15.8266,15.8266,15.7946,15.8266,61200.0
2005-12-13 10:45:00,24.66,24.79,24.65,24.77,169500.0,15.8266,15.9101,15.8202,15.8972,169500.0
2005-12-13 10:50:00,24.77,24.81,24.76,24.8,69900.0,15.8972,15.9229,15.8908,15.9165,69900.0
2005-12-13 10:55:00,24.8,24.83,24.79,24.79,36750.0,15.9165,15.9358,15.9101,15.9101,36750.0
2005-12-13 11:00:00,24.81,24.81,24.75,24.75,40950.0,15.9229,15.9229,15.8844,15.8844,40950.0
2005-12-13 11:05:00,24.75,24.82,24.75,24.81,65700.0,15.8844,15.9293,15.8844,15.9229,65700.0
2005-12-13 11:10:00,24.81,24.82,24.8,24.8,77700.0,15.9229,15.9293,15.9165,15.9165,77700.0
2005-12-13 11:15:00,24.82,24.83,24.8,24.81,61050.0,15.9293,15.9358,15.9165,15.9229,61050.0
2005-12-13 11:20:00,24.81,24.81,24.79,24.79,18600.0,15.9229,15.9229,15.9101,15.9101,18600.0
2005-12-13 11:25:00,24.79,24.81,24.78,24.8,28050.0,15.9101,15.9229,15.9037,15.9165,28050.0
2005-12-13 11:30:00,24.8,24.81,24.76,24.77,55800.0,15.9165,15.9229,15.8908,15.8972,55800.0
2005-12-13 11:35:00,24.77,24.79,24.75,24.78,40800.0,15.8972,15.9101,15.8844,15.9037,40800.0
2005-12-13 11:40:00,24.78,24.78,24.77,24.77,57150.0,15.9037,15.9037,15.8972,15.8972,57150.0
2005-12-13 11:45:00,24.78,24.83,24.78,24.82,66000.0,15.9037,15.9358,15.9037,15.9293,66000.0
2005-12-13 11:50:00,24.83,24.83,24.81,24.83,43950.0,15.9358,15.9358,15.9229,15.9358,43950.0
2005-12-13 11:55:00,24.85,24.89,24.83,24.88,96600.0,15.9486,15.9743,15.9358,15.9678,96600.0
2005-12-13 12:00:00,24.88,24.88,24.83,24.84,56700.0,15.9678,15.9678,15.9358,15.9422,56700.0
2005-12-13 12:05:00,24.83,24.87,24.83,24.86,102150.0,15.9358,15.9614,15.9358,15.955,102150.0
2005-12-13 12:10:00,24.86,24.86,24.83,24.84,15300.0,15.955,15.955,15.9358,15.9422,15300.0
2005-12-13 12:15:00,24.86,24.86,24.84,24.85,16950.0,15.955,15.955,15.9422,15.9486,16950.0
2005-12-13 12:20:00,24.85,24.85,24.84,24.85,12300.0,15.9486,15.9486,15.9422,15.9486,12300.0
2005-12-13 12:25:00,24.85,24.85,24.83,24.85,13050.0,15.9486,15.9486,15.9358,15.9486,13050.0
2005-12-13 12:30:00,24.84,24.85,24.83,24.85,23550.0,15.9422,15.9486,15.9358,15.9486,23550.0
2005-12-13 12:35:00,24.85,24.85,24.85,24.85,41550.0,15.9486,15.9486,15.9486,15.9486,41550.0
2005-12-13 12:40:00,24.85,24.85,24.85,24.85,33300.0,15.9486,15.9486,15.9486,15.9486,33300.0
2005-12-13 12:45:00,24.85,24.85,24.84,24.85,87150.0,15.9486,15.9486,15.9422,15.9486,87150.0
2005-12-13 12:50:00,24.85,24.87,24.85,24.86,30900.0,15.9486,15.9614,15.9486,15.955,30900.0
2005-12-13 12:55:00,24.86,24.88,24.85,24.88,39900.0,15.955,15.9678,15.9486,15.9678,39900.0
2005-12-13 13:00:00,24.87,24.87,24.86,24.86,11100.0,15.9614,15.9614,15.955,15.955,11100.0
2005-12-13 13:05:00,24.86,24.88,24.85,24.87,30450.0,15.955,15.9678,15.9486,15.9614,30450.0
2005-12-13 13:10:00,24.87,24.88,24.82,24.83,69000.0,15.9614,15.9678,15.9293,15.9358,69000.0
2005-12-13 13:15:00,24.82,24.82,24.69,24.69,119250.0,15.9293,15.9293,15.8459,15.8459,119250.0
2005-12-13 13:20:00,24.67,24.72,24.65,24.68,111450.0,15.8331,15.8652,15.8202,15.8395,111450.0
2005-12-13 13:25:00,24.67,24.7,24.65,24.68,102150.0,15.8331,15.8523,15.8202,15.8395,102150.0
2005-12-13 13:30:00,24.69,24.7,24.66,24.69,32100.0,15.8459,15.8523,15.8266,15.8459,32100.0
2005-12-13 13:35:00,24.67,24.71,24.66,24.71,21150.0,15.8331,15.8587,15.8266,15.8587,21150.0
2005-12-13 13:40:00,24.71,24.71,24.66,24.7,31200.0,15.8587,15.8587,15.8266,15.8523,31200.0
2005-12-13 13:45:00,24.7,24.7,24.67,24.69,12150.0,15.8523,15.8523,15.8331,15.8459,12150.0
2005-12-13 13:50:00,24.68,24.73,24.68,24.73,14850.0,15.8395,15.8716,15.8395,15.8716,14850.0
2005-12-13 13:55:00,24.74,24.74,24.67,24.72,40800.0,15.878,15.878,15.8331,15.8652,40800.0
2005-12-13 14:00:00,24.72,24.75,24.67,24.69,37050.0,15.8652,15.8844,15.8331,15.8459,37050.0
2005-12-13 14:05:00,24.69,24.77,24.67,24.77,21000.0,15.8459,15.8972,15.8331,15.8972,21000.0
2005-12-13 14:10:00,24.77,24.83,24.77,24.83,18000.0,15.8972,15.9358,15.8972,15.9358,18000.0
2005-12-13 14:15:00,24.83,24.86,24.8,24.86,48450.0,15.9358,15.955,15.9165,15.955,48450.0
2005-12-13 14:20:00,24.86,24.93,24.73,24.73,44100.0,15.955,15.9999,15.8716,15.8716,44100.0
2005-12-13 14:25:00,24.73,24.83,24.71,24.8,120300.0,15.8716,15.9358,15.8587,15.9165,120300.0
2005-12-13 14:30:00,24.81,24.84,24.79,24.84,51450.0,15.9229,15.9422,15.9101,15.9422,51450.0
2005-12-13 14:35:00,24.84,24.86,24.83,24.86,30600.0,15.9422,15.955,15.9358,15.955,30600.0
2005-12-13 14:40:00,24.86,24.89,24.85,24.89,90300.0,15.955,15.9743,15.9486,15.9743,90300.0
2005-12-13 14:45:00,24.89,24.9,24.85,24.88,42900.0,15.9743,15.9807,15.9486,15.9678,42900.0
2005-12-13 14:50:00,24.89,24.9,24.88,24.9,46200.0,15.9743,15.9807,15.9678,15.9807,46200.0
2005-12-13 14:55:00,24.91,24.93,24.9,24.93,33450.0,15.9871,15.9999,15.9807,15.9999,33450.0
2005-12-13 15:00:00,24.92,24.93,24.87,24.87,32100.0,15.9935,15.9999,15.9614,15.9614,32100.0
2005-12-13 15:05:00,24.88,24.89,24.83,24.87,32400.0,15.9678,15.9743,15.9358,15.9614,32400.0
2005-12-13 15:10:00,24.87,24.87,24.83,24.84,51450.0,15.9614,15.9614,15.9358,15.9422,51450.0
2005-12-13 15:15:00,24.84,24.85,24.83,24.83,48000.0,15.9422,15.9486,15.9358,15.9358,48000.0
2005-12-13 15:20:00,24.83,24.83,24.81,24.82,30900.0,15.9358,15.9358,15.9229,15.9293,30900.0
2005-12-13 15:25:00,24.82,24.83,24.8,24.81,46050.0,15.9293,15.9358,15.9165,15.9229,46050.0
2005-12-13 15:30:00,24.82,24.83,24.79,24.8,80100.0,15.9293,15.9358,15.9101,15.9165,80100.0
2005-12-13 15:35:00,24.8,24.83,24.79,24.83,54150.0,15.9165,15.9358,15.9101,15.9358,54150.0
2005-12-13 15:40:00,24.83,24.83,24.79,24.79,39900.0,15.9358,15.9358,15.9101,15.9101,39900.0
2005-12-13 15:45:00,24.79,24.82,24.77,24.77,40050.0,15.9101,15.9293,15.8972,15.8972,40050.0
2005-12-13 15:50:00,24.78,24.78,24.68,24.69,76350.0,15.9037,15.9037,15.8395,15.8459,76350.0
2005-12-13 15:55:00,24.69,24.69,24.67,24.68,81750.0,15.8459,15.8459,15.8331,15.8395,81750.0
2005-12-14 09:30:00,24.8,24.84,24.73,24.73,25200.0,15.9165,15.9422,15.8716,15.8716,25200.0
2005-12-14 09:35:00,24.89,24.89,24.77,24.83,11700.0,15.9743,15.9743,15.8972,15.9358,11700.0
2005-12-14 09:40:00,24.83,24.9,24.83,24.9,8850.0,15.9358,15.9807,15.9358,15.9807,8850.0
2005-12-14 09:45:00,24.9,24.98,24.89,24.94,19350.0,15.9807,16.032,15.9743,16.0063,19350.0
2005-12-14 09:50:00,24.94,24.97,24.91,24.95,12300.0,16.0063,16.0256,15.9871,16.0128,12300.0
2005-12-14 09:55:00,24.95,24.99,24.95,24.95,50550.0,16.0128,16.0384,16.0128,16.0128,50550.0
2005-12-14 10:00:00,24.97,24.99,24.95,24.95,12600.0,16.0256,16.0384,16.0128,16.0128,12600.0
2005-12-14 10:05:00,24.96,24.97,24.89,24.94,41250.0,16.0192,16.0256,15.9743,16.0063,41250.0
2005-12-14 10:10:00,24.94,24.99,24.93,24.95,13200.0,16.0063,16.0384,15.9999,16.0128,13200.0
2005-12-14 10:15:00,24.96,25.0,24.96,24.99,9600.0,16.0192,16.0449,16.0192,16.0384,9600.0
2005-12-14 10:20:00,24.99,25.15,24.99,25.13,41550.0,16.0384,16.1411,16.0384,16.1283,41550.0
2005-12-14 10:25:00,25.13,25.24,25.13,25.18,55200.0,16.1283,16.1989,16.1283,16.1604,55200.0
2005-12-14 10:30:00,25.18,25.21,25.14,25.15,30000.0,16.1604,16.1796,16.1347,16.1411,30000.0
2005-12-14 10:35:00,25.17,25.26,25.13,25.25,41100.0,16.154,16.2117,16.1283,16.2053,41100.0
2005-12-14 10:40:00,25.31,25.31,25.23,25.25,57900.0,16.2438,16.2438,16.1925,16.2053,57900.0
2005-12-14 10:45:00,25.25,25.26,25.19,25.19,22650.0,16.2053,16.2117,16.1668,16.1668,22650.0
2005-12-14 10:50:00,25.19,25.19,25.17,25.18,13500.0,16.1668,16.1668,16.154,16.1604,13500.0
2005-12-14 10:55:00,25.17,25.17,25.11,25.12,21450.0,16.154,16.154,16.1155,16.1219,21450.0
2005-12-14 11:00:00,25.11,25.11,25.02,25.05,30150.0,16.1155,16.1155,16.0577,16.0769,30150.0
2005-12-14 11:05:00,25.08,25.13,25.07,25.13,26400.0,16.0962,16.1283,16.0898,16.1283,26400.0
2005-12-14 11:10:00,25.13,25.2,25.12,25.18,35700.0,16.1283,16.1732,16.1219,16.1604,35700.0
2005-12-14 11:15:00,25.19,25.22,25.16,25.22,26550.0,16.1668,16.1861,16.1475,16.1861,26550.0
2005-12-14 11:20:00,25.22,25.23,25.2,25.23,13800.0,16.1861,16.1925,16.1732,16.1925,13800.0
2005-12-14 11:25:00,25.23,25.23,25.22,25.22,12000.0,16.1925,16.1925,16.1861,16.1861,12000.0
2005-12-14 11:30:00,25.23,25.23,25.21,25.21,15750.0,16.1925,16.1925,16.1796,16.1796,15750.0
2005-12-14 11:35:00,25.2,25.21,25.17,25.19,17100.0,16.1732,16.1796,16.154,16.1668,17100.0
2005-12-14 11:40:00,25.19,25.21,25.19,25.2,13200.0,16.1668,16.1796,16.1668,16.1732,13200.0
2005-12-14 11:45:00,25.2,25.21,25.19,25.21,20850.0,16.1732,16.1796,16.1668,16.1796,20850.0
2005-12-14 11:50:00,25.19,25.22,25.19,25.21,15600.0,16.1668,16.1861,16.1668,16.1796,15600.0
2005-12-14 11:55:00,25.22,25.22,25.19,25.21,6600.0,16.1861,16.1861,16.1668,16.1796,6600.0
2005-12-14 12:00:00,25.21,25.21,25.17,25.19,26250.0,16.1796,16.1796,16.154,16.1668,26250.0
2005-12-14 12:05:00,25.18,25.19,25.17,25.17,18150.0,16.1604,16.1668,16.154,16.154,18150.0
2005-12-14 12:10:00,25.19,25.19,25.12,25.15,9600.0,16.1668,16.1668,16.1219,16.1411,9600.0
2005-12-14 12:15:00,25.14,25.15,25.13,25.15,3750.0,16.1347,16.1411,16.1283,16.1411,3750.0
2005-12-14 12:20:00,25.15,25.18,25.15,25.18,15900.0,16.1411,16.1604,16.1411,16.1604,15900.0
2005-12-14 12:25:00,25.19,25.19,25.16,25.16,2100.0,16.1668,16.1668,16.1475,16.1475,2100.0
2005-12-14 12:30:00,25.16,25.17,25.12,25.14,10350.0,16.1475,16.154,16.1219,16.1347,10350.0
2005-12-14 12:35:00,25.12,25.17,25.12,25.16,9300.0,16.1219,16.154,16.1219,16.1475,9300.0
2005-12-14 12:40:00,25.13,25.17,25.13,25.15,5700.0,16.1283,16.154,16.1283,16.1411,5700.0
2005-12-14 12:45:00,25.14,25.15,25.13,25.13,6600.0,16.1347,16.1411,16.1283,16.1283,6600.0
2005-12-14 12:50:00,25.13,25.14,25.09,25.14,17700.0,16.1283,16.1347,16.1026,16.1347,17700.0
2005-12-14 12:55:00,25.14,25.23,25.14,25.21,49800.0,16.1347,16.1925,16.1347,16.1796,49800.0
2005-12-14 13:00:00,25.21,25.22,25.2,25.21,35850.0,16.1796,16.1861,16.1732,16.1796,35850.0
2005-12-14 13:05:00,25.21,25.21,25.2,25.21,6450.0,16.1796,16.1796,16.1732,16.1796,6450.0
2005-12-14 13:10:00,25.21,25.22,25.18,25.19,7350.0,16.1796,16.1861,16.1604,16.1668,7350.0
2005-12-14 13:15:00,25.18,25.19,25.15,25.15,4800.0,16.1604,16.1668,16.1411,16.1411,4800.0
2005-12-14 13:20:00,25.15,25.17,25.15,25.15,19350.0,16.1411,16.154,16.1411,16.1411,19350.0
2005-12-14 13:25:00,25.15,25.15,25.15,25.15,4500.0,16.1411,16.1411,16.1411,16.1411,4500.0
2005-12-14 13:30:00,25.14,25.18,25.14,25.15,7950.0,16.1347,16.1604,16.1347,16.1411,7950.0
2005-12-14 13:35:00,25.15,25.15,25.14,25.15,7050.0,16.1411,16.1411,16.1347,16.1411,7050.0
2005-12-14 13:40:00,25.15,25.19,25.14,25.19,11850.0,16.1411,16.1668,16.1347,16.1668,11850.0
2005-12-14 13:45:00,25.19,25.19,25.17,25.19,18150.0,16.1668,16.1668,16.154,16.1668,18150.0
2005-12-14 13:50:00,25.19,25.22,25.19,25.21,16200.0,16.1668,16.1861,16.1668,16.1796,16200.0
2005-12-14 13:55:00,25.22,25.22,25.21,25.21,600.0,16.1861,16.1861,16.1796,16.1796,600.0
2005-12-14 14:00:00,25.21,25.21,25.19,25.2,7950.0,16.1796,16.1796,16.1668,16.1732,7950.0
2005-12-14 14:05:00,25.19,25.2,25.19,25.2,6900.0,16.1668,16.1732,16.1668,16.1732,6900.0
2005-12-14 14:10:00,25.2,25.2,25.19,25.19,4500.0,16.1732,16.1732,16.1668,16.1668,4500.0
2005-12-14 14:15:00,25.19,25.19,25.18,25.18,6150.0,16.1668,16.1668,16.1604,16.1604,6150.0
2005-12-14 14:20:00,25.18,25.19,25.17,25.18,7200.0,16.1604,16.1668,16.154,16.1604,7200.0
2005-12-14 14:25:00,25.18,25.18,25.13,25.13,14250.0,16.1604,16.1604,16.1283,16.1283,14250.0
2005-12-14 14:30:00,25.14,25.14,25.12,25.13,12750.0,16.1347,16.1347,16.1219,16.1283,12750.0
2005-12-14 14:35:00,25.13,25.15,25.12,25.13,13200.0,16.1283,16.1411,16.1219,16.1283,13200.0
2005-12-14 14:40:00,25.13,25.13,25.12,25.13,9900.0,16.1283,16.1283,16.1219,16.1283,9900.0
2005-12-14 14:45:00,25.12,25.13,25.08,25.09,68700.0,16.1219,16.1283,16.0962,16.1026,68700.0
2005-12-14 14:50:00,25.09,25.09,25.05,25.06,23400.0,16.1026,16.1026,16.0769,16.0834,23400.0
2005-12-14 14:55:00,25.06,25.07,25.04,25.06,22200.0,16.0834,16.0898,16.0705,16.0834,22200.0
2005-12-14 15:00:00,25.06,25.06,25.05,25.05,10350.0,16.0834,16.0834,16.0769,16.0769,10350.0
2005-12-14 15:05:00,25.05,25.05,25.03,25.04,14400.0,16.0769,16.0769,16.0641,16.0705,14400.0
2005-12-14 15:10:00,25.04,25.05,25.04,25.05,11850.0,16.0705,16.0769,16.0705,16.0769,11850.0
2005-12-14 15:15:00,25.05,25.08,25.05,25.06,11250.0,16.0769,16.0962,16.0769,16.0834,11250.0
2005-12-14 15:20:00,25.07,25.11,25.06,25.1,10350.0,16.0898,16.1155,16.0834,16.109,10350.0
2005-12-14 15:25:00,25.11,25.11,25.08,25.09,22050.0,16.1155,16.1155,16.0962,16.1026,22050.0
2005-12-14 15:30:00,25.09,25.09,25.07,25.08,14850.0,16.1026,16.1026,16.0898,16.0962,14850.0
2005-12-14 15:35:00,25.09,25.1,25.08,25.09,16650.0,16.1026,16.109,16.0962,16.1026,16650.0
2005-12-14 15:40:00,25.09,25.09,25.07,25.07,14100.0,16.1026,16.1026,16.0898,16.0898,14100.0
2005-12-14 15:45:00,25.07,25.09,25.07,25.08,26100.0,16.0898,16.1026,16.0898,16.0962,26100.0
2005-12-14 15:50:00,25.08,25.09,25.07,25.09,21900.0,16.0962,16.1026,16.0898,16.1026,21900.0
2005-12-14 15:55:00,25.09,25.13,25.08,25.12,49500.0,16.1026,16.1283,16.0962,16.1219,49500.0
2005-12-15 09:35:00,25.31,25.33,25.2,25.2,51600.0,16.2438,16.2566,16.1732,16.1732,51600.0
2005-12-15 09:40:00,25.21,25.21,25.16,25.17,9750.0,16.1796,16.1796,16.1475,16.154,9750.0
2005-12-15 09:45:00,25.13,25.16,25.1,25.1,5100.0,16.1283,16.1475,16.109,16.109,5100.0
2005-12-15 09:50:00,25.07,25.07,25.05,25.05,3600.0,16.0898,16.0898,16.0769,16.0769,3600.0
2005-12-15 09:55:00,25.03,25.06,25.01,25.03,17550.0,16.0641,16.0834,16.0513,16.0641,17550.0
2005-12-15 10:00:00,25.03,25.06,25.02,25.06,6750.0,16.0641,16.0834,16.0577,16.0834,6750.0
2005-12-15 10:05:00,25.04,25.07,25.01,25.01,10950.0,16.0705,16.0898,16.0513,16.0513,10950.0
2005-12-15 10:10:00,25.01,25.01,24.91,24.93,9900.0,16.0513,16.0513,15.9871,15.9999,9900.0
2005-12-15 10:15:00,24.91,25.03,24.89,25.01,9150.0,15.9871,16.0641,15.9743,16.0513,9150.0
2005-12-15 10:20:00,25.01,25.07,24.99,25.07,4500.0,16.0513,16.0898,16.0384,16.0898,4500.0
2005-12-15 10:25:00,25.07,25.07,25.03,25.05,3450.0,16.0898,16.0898,16.0641,16.0769,3450.0
2005-12-15 10:30:00,25.05,25.05,25.02,25.02,8400.0,16.0769,16.0769,16.0577,16.0577,8400.0
2005-12-15 10:35:00,25.0,25.01,24.97,24.98,18300.0,16.0449,16.0513,16.0256,16.032,18300.0
2005-12-15 10:40:00,24.97,24.99,24.94,24.95,18000.0,16.0256,16.0384,16.0063,16.0128,18000.0
2005-12-15 10:45:00,24.95,24.95,24.89,24.89,12150.0,16.0128,16.0128,15.9743,15.9743,12150.0
2005-12-15 10:50:00,24.9,24.93,24.87,24.93,6300.0,15.9807,15.9999,15.9614,15.9999,6300.0
2005-12-15 10:55:00,24.93,24.93,24.85,24.89,8850.0,15.9999,15.9999,15.9486,15.9743,8850.0
2005-12-15 11:00:00,24.89,24.9,24.85,24.87,13650.0,15.9743,15.9807,15.9486,15.9614,13650.0
2005-12-15 11:05:00,24.87,24.97,24.87,24.97,8250.0,15.9614,16.0256,15.9614,16.0256,8250.0
2005-12-15 11:10:00,24.95,24.99,24.93,24.93,19950.0,16.0128,16.0384,15.9999,15.9999,19950.0
2005-12-15 11:15:00,24.95,24.99,24.92,24.97,11850.0,16.0128,16.0384,15.9935,16.0256,11850.0
2005-12-15 11:20:00,24.98,24.99,24.97,24.98,10950.0,16.032,16.0384,16.0256,16.032,10950.0
2005-12-15 11:25:00,24.99,24.99,24.96,24.96,9450.0,16.0384,16.0384,16.0192,16.0192,9450.0
2005-12-15 11:30:00,24.96,24.99,24.95,24.99,23250.0,16.0192,16.0384,16.0128,16.0384,23250.0
2005-12-15 11:35:00,24.97,24.97,24.91,24.93,14550.0,16.0256,16.0256,15.9871,15.9999,14550.0
2005-12-15 11:40:00,24.93,24.99,24.92,24.98,13050.0,15.9999,16.0384,15.9935,16.032,13050.0
2005-12-15 11:45:00,24.99,25.0,24.96,24.97,26100.0,16.0384,16.0449,16.0192,16.0256,26100.0
2005-12-15 11:50:00,24.97,24.99,24.92,24.96,21450.0,16.0256,16.0384,15.9935,16.0192,21450.0
2005-12-15 11:55:00,24.96,24.97,24.96,24.97,13050.0,16.0192,16.0256,16.0192,16.0256,13050.0
2005-12-15 12:00:00,24.97,25.04,24.97,25.02,17250.0,16.0256,16.0705,16.0256,16.0577,17250.0
2005-12-15 12:05:00,25.04,25.07,25.03,25.05,5850.0,16.0705,16.0898,16.0641,16.0769,5850.0
2005-12-15 12:10:00,25.06,25.07,25.04,25.06,7500.0,16.0834,16.0898,16.0705,16.0834,7500.0
2005-12-15 12:15:00,25.05,25.07,25.05,25.07,7500.0,16.0769,16.0898,16.0769,16.0898,7500.0
2005-12-15 12:20:00,25.07,25.09,25.03,25.03,6000.0,16.0898,16.1026,16.0641,16.0641,6000.0
2005-12-15 12:25:00,25.04,25.05,25.04,25.04,3900.0,16.0705,16.0769,16.0705,16.0705,3900.0
2005-12-15 12:30:00,25.05,25.1,25.05,25.08,6000.0,16.0769,16.109,16.0769,16.0962,6000.0
2005-12-15 12:35:00,25.08,25.08,25.07,25.08,4200.0,16.0962,16.0962,16.0898,16.0962,4200.0
2005-12-15 12:40:00,25.08,25.12,25.07,25.12,9450.0,16.0962,16.1219,16.0898,16.1219,9450.0
2005-12-15 12:45:00,25.11,25.14,25.11,25.13,7200.0,16.1155,16.1347,16.1155,16.1283,7200.0
2005-12-15 12:50:00,25.13,25.15,25.11,25.15,5850.0,16.1283,16.1411,16.1155,16.1411,5850.0
2005-12-15 12:55:00,25.13,25.15,25.11,25.13,6000.0,16.1283,16.1411,16.1155,16.1283,6000.0
2005-12-15 13:00:00,25.13,25.14,25.09,25.11,4650.0,16.1283,16.1347,16.1026,16.1155,4650.0
2005-12-15 13:05:00,25.11,25.11,25.07,25.08,5100.0,16.1155,16.1155,16.0898,16.0962,5100.0
2005-12-15 13:10:00,25.07,25.07,25.05,25.05,7200.0,16.0898,16.0898,16.0769,16.0769,7200.0
2005-12-15 13:15:00,25.05,25.06,25.0,25.0,23100.0,16.0769,16.0834,16.0449,16.0449,23100.0
2005-12-15 13:20:00,25.0,25.05,25.0,25.05,11100.0,16.0449,16.0769,16.0449,16.0769,11100.0
2005-12-15 13:25:00,25.05,25.07,25.05,25.07,3900.0,16.0769,16.0898,16.0769,16.0898,3900.0
2005-12-15 13:30:00,25.09,25.13,25.08,25.13,8250.0,16.1026,16.1283,16.0962,16.1283,8250.0
2005-12-15 13:35:00,25.13,25.14,25.13,25.14,12900.0,16.1283,16.1347,16.1283,16.1347,12900.0
2005-12-15 13:40:00,25.14,25.14,25.11,25.13,4650.0,16.1347,16.1347,16.1155,16.1283,4650.0
2005-12-15 13:45:00,25.13,25.13,25.11,25.13,2100.0,16.1283,16.1283,16.1155,16.1283,2100.0
2005-12-15 13:50:00,25.13,25.14,25.12,25.14,6000.0,16.1283,16.1347,16.1219,16.1347,6000.0
2005-12-15 13:55:00,25.14,25.14,25.13,25.14,5700.0,16.1347,16.1347,16.1283,16.1347,5700.0
2005-12-15 14:00:00,25.14,25.14,25.14,25.14,5850.0,16.1347,16.1347,16.1347,16.1347,5850.0
2005-12-15 14:05:00,25.14,25.14,25.11,25.13,3450.0,16.1347,16.1347,16.1155,16.1283,3450.0
2005-12-15 14:10:00,25.13,25.14,25.11,25.13,6150.0,16.1283,16.1347,16.1155,16.1283,6150.0
2005-12-15 14:15:00,25.12,25.14,25.1,25.11,8850.0,16.1219,16.1347,16.109,16.1155,8850.0
2005-12-15 14:20:00,25.11,25.13,25.11,25.12,4800.0,16.1155,16.1283,16.1155,16.1219,4800.0
2005-12-15 14:25:00,25.12,25.12,25.08,25.08,13650.0,16.1219,16.1219,16.0962,16.0962,13650.0
2005-12-15 14:30:00,25.08,25.09,25.07,25.08,10950.0,16.0962,16.1026,16.0898,16.0962,10950.0
2005-12-15 14:35:00,25.08,25.11,25.07,25.11,23100.0,16.0962,16.1155,16.0898,16.1155,23100.0
2005-12-15 14:40:00,25.11,25.13,25.1,25.13,13650.0,16.1155,16.1283,16.109,16.1283,13650.0
2005-12-15 14:45:00,25.11,25.11,25.07,25.07,7650.0,16.1155,16.1155,16.0898,16.0898,7650.0
2005-12-15 14:50:00,25.07,25.09,25.05,25.07,37950.0,16.0898,16.1026,16.0769,16.0898,37950.0
2005-12-15 14:55:00,25.07,25.07,25.05,25.07,25650.0,16.0898,16.0898,16.0769,16.0898,25650.0
2005-12-15 15:00:00,25.06,25.07,25.04,25.07,8550.0,16.0834,16.0898,16.0705,16.0898,8550.0
2005-12-15 15:05:00,25.07,25.11,25.07,25.1,21000.0,16.0898,16.1155,16.0898,16.109,21000.0
2005-12-15 15:10:00,25.09,25.13,25.09,25.13,15150.0,16.1026,16.1283,16.1026,16.1283,15150.0
2005-12-15 15:15:00,25.11,25.13,25.11,25.11,7950.0,16.1155,16.1283,16.1155,16.1155,7950.0
2005-12-15 15:20:00,25.11,25.15,25.1,25.1,20250.0,16.1155,16.1411,16.109,16.109,20250.0
2005-12-15 15:25:00,25.11,25.14,25.09,25.13,18600.0,16.1155,16.1347,16.1026,16.1283,18600.0
2005-12-15 15:30:00,25.13,25.14,25.11,25.11,17250.0,16.1283,16.1347,16.1155,16.1155,17250.0
2005-12-15 15:35:00,25.11,25.11,25.08,25.1,19350.0,16.1155,16.1155,16.0962,16.109,19350.0
2005-12-15 15:40:00,25.11,25.13,25.11,25.13,16500.0,16.1155,16.1283,16.1155,16.1283,16500.0
2005-12-15 15:45:00,25.14,25.18,25.14,25.17,52950.0,16.1347,16.1604,16.1347,16.154,52950.0
2005-12-15 15:50:00,25.16,25.17,25.13,25.13,37800.0,16.1475,16.154,16.1283,16.1283,37800.0
2005-12-15 15:55:00,25.13,25.17,25.13,25.16,52650.0,16.1283,16.154,16.1283,16.1475,52650.0
2005-12-16 09:30:00,25.27,25.3,25.27,25.3,113700.0,16.2181,16.2374,16.2181,16.2374,113700.0
2005-12-16 09:35:00,25.29,25.3,25.17,25.17,13200.0,16.231,16.2374,16.154,16.154,13200.0
2005-12-16 09:40:00,25.19,25.25,25.09,25.23,17550.0,16.1668,16.2053,16.1026,16.1925,17550.0
2005-12-16 09:45:00,25.27,25.27,25.15,25.15,16350.0,16.2181,16.2181,16.1411,16.1411,16350.0
2005-12-16 09:50:00,25.15,25.18,25.09,25.14,19050.0,16.1411,16.1604,16.1026,16.1347,19050.0
2005-12-16 09:55:00,25.14,25.17,25.13,25.15,14400.0,16.1347,16.154,16.1283,16.1411,14400.0
2005-12-16 10:00:00,25.14,25.14,25.08,25.1,18150.0,16.1347,16.1347,16.0962,16.109,18150.0
2005-12-16 10:05:00,25.11,25.17,25.07,25.07,29400.0,16.1155,16.154,16.0898,16.0898,29400.0
2005-12-16 10:10:00,25.08,25.1,25.05,25.07,9150.0,16.0962,16.109,16.0769,16.0898,9150.0
2005-12-16 10:15:00,25.05,25.07,25.01,25.03,11100.0,16.0769,16.0898,16.0513,16.0641,11100.0
2005-12-16 10:20:00,25.03,25.07,25.03,25.05,19950.0,16.0641,16.0898,16.0641,16.0769,19950.0
2005-12-16 10:25:00,25.05,25.11,25.05,25.11,18750.0,16.0769,16.1155,16.0769,16.1155,18750.0
2005-12-16 10:30:00,25.11,25.12,25.09,25.09,12900.0,16.1155,16.1219,16.1026,16.1026,12900.0
2005-12-16 10:35:00,25.09,25.09,25.06,25.06,11550.0,16.1026,16.1026,16.0834,16.0834,11550.0
2005-12-16 10:40:00,25.06,25.07,25.0,25.0,8100.0,16.0834,16.0898,16.0449,16.0449,8100.0
2005-12-16 10:45:00,25.01,25.02,24.97,24.98,9450.0,16.0513,16.0577,16.0256,16.032,9450.0
2005-12-16 10:50:00,24.97,24.99,24.91,24.95,17700.0,16.0256,16.0384,15.9871,16.0128,17700.0
2005-12-16 10:55:00,24.95,24.97,24.92,24.97,11550.0,16.0128,16.0256,15.9935,16.0256,11550.0
2005-12-16 11:00:00,24.97,24.98,24.97,24.98,7350.0,16.0256,16.032,16.0256,16.032,7350.0
2005-12-16 11:05:00,24.97,24.99,24.96,24.99,6000.0,16.0256,16.0384,16.0192,16.0384,6000.0
2005-12-16 11:10:00,24.99,25.0,24.97,25.0,18300.0,16.0384,16.0449,16.0256,16.0449,18300.0
2005-12-16 11:15:00,25.0,25.0,24.98,24.99,9900.0,16.0449,16.0449,16.032,16.0384,9900.0
2005-12-16 11:20:00,24.98,24.98,24.96,24.97,7350.0,16.032,16.032,16.0192,16.0256,7350.0
2005-12-16 11:25:00,24.97,24.98,24.97,24.98,4950.0,16.0256,16.032,16.0256,16.032,4950.0
2005-12-16 11:30:00,24.98,24.99,24.97,24.98,4050.0,16.032,16.0384,16.0256,16.032,4050.0
2005-12-16 11:35:00,24.98,25.0,24.98,25.0,6000.0,16.032,16.0449,16.032,16.0449,6000.0
2005-12-16 11:40:00,25.0,25.0,24.99,25.0,15300.0,16.0449,16.0449,16.0384,16.0449,15300.0
2005-12-16 11:45:00,25.0,25.0,24.95,24.98,10350.0,16.0449,16.0449,16.0128,16.032,10350.0
2005-12-16 11:50:00,24.97,25.04,24.97,25.04,8100.0,16.0256,16.0705,16.0256,16.0705,8100.0
2005-12-16 11:55:00,25.05,25.1,25.04,25.09,7200.0,16.0769,16.109,16.0705,16.1026,7200.0
2005-12-16 12:00:00,25.11,25.14,25.09,25.14,6450.0,16.1155,16.1347,16.1026,16.1347,6450.0
2005-12-16 12:05:00,25.13,25.16,25.13,25.16,7650.0,16.1283,16.1475,16.1283,16.1475,7650.0
2005-12-16 12:10:00,25.16,25.19,25.16,25.19,7200.0,16.1475,16.1668,16.1475,16.1668,7200.0
2005-12-16 12:15:00,25.19,25.22,25.19,25.22,9450.0,16.1668,16.1861,16.1668,16.1861,9450.0
2005-12-16 12:20:00,25.22,25.22,25.2,25.21,3900.0,16.1861,16.1861,16.1732,16.1796,3900.0
2005-12-16 12:25:00,25.21,25.22,25.2,25.21,5100.0,16.1796,16.1861,16.1732,16.1796,5100.0
2005-12-16 12:30:00,25.21,25.23,25.21,25.21,8850.0,16.1796,16.1925,16.1796,16.1796,8850.0
2005-12-16 12:35:00,25.22,25.23,25.21,25.21,4650.0,16.1861,16.1925,16.1796,16.1796,4650.0
2005-12-16 12:40:00,25.22,25.22,25.2,25.21,6150.0,16.1861,16.1861,16.1732,16.1796,6150.0
2005-12-16 12:45:00,25.2,25.21,25.18,25.19,7650.0,16.1732,16.1796,16.1604,16.1668,7650.0
2005-12-16 12:50:00,25.19,25.2,25.18,25.2,6600.0,16.1668,16.1732,16.1604,16.1732,6600.0
2005-12-16 12:55:00,25.19,25.21,25.18,25.18,8850.0,16.1668,16.1796,16.1604,16.1604,8850.0
2005-12-16 13:00:00,25.19,25.19,25.17,25.17,4350.0,16.1668,16.1668,16.154,16.154,4350.0
2005-12-16 13:05:00,25.18,25.19,25.16,25.17,6300.0,16.1604,16.1668,16.1475,16.154,6300.0
2005-12-16 13:10:00,25.17,25.18,25.15,25.16,4350.0,16.154,16.1604,16.1411,16.1475,4350.0
2005-12-16 13:15:00,25.15,25.15,25.12,25.12,6600.0,16.1411,16.1411,16.1219,16.1219,6600.0
2005-12-16 13:20:00,25.13,25.16,25.13,25.15,5700.0,16.1283,16.1475,16.1283,16.1411,5700.0
2005-12-16 13:25:00,25.15,25.18,25.15,25.17,8400.0,16.1411,16.1604,16.1411,16.154,8400.0
2005-12-16 13:30:00,25.18,25.2,25.17,25.19,5850.0,16.1604,16.1732,16.154,16.1668,5850.0
2005-12-16 13:35:00,25.19,25.23,25.19,25.22,14100.0,16.1668,16.1925,16.1668,16.1861,14100.0
2005-12-16 13:40:00,25.22,25.23,25.2,25.23,11550.0,16.1861,16.1925,16.1732,16.1925,11550.0
2005-12-16 13:45:00,25.22,25.24,25.22,25.24,6000.0,16.1861,16.1989,16.1861,16.1989,6000.0
2005-12-16 13:50:00,25.24,25.25,25.23,25.23,6750.0,16.1989,16.2053,16.1925,16.1925,6750.0
2005-12-16 13:55:00,25.23,25.24,25.21,25.22,10950.0,16.1925,16.1989,16.1796,16.1861,10950.0
2005-12-16 14:00:00,25.22,25.22,25.2,25.21,4650.0,16.1861,16.1861,16.1732,16.1796,4650.0
2005-12-16 14:05:00,25.21,25.21,25.2,25.21,8850.0,16.1796,16.1796,16.1732,16.1796,8850.0
2005-12-16 14:10:00,25.21,25.21,25.2,25.21,5250.0,16.1796,16.1796,16.1732,16.1796,5250.0
2005-12-16 14:15:00,25.21,25.22,25.21,25.21,6900.0,16.1796,16.1861,16.1796,16.1796,6900.0
2005-12-16 14:20:00,25.21,25.25,25.21,25.25,7800.0,16.1796,16.2053,16.1796,16.2053,7800.0
2005-12-16 14:25:00,25.25,25.25,25.23,25.24,10650.0,16.2053,16.2053,16.1925,16.1989,10650.0
2005-12-16 14:30:00,25.24,25.27,25.24,25.25,13050.0,16.1989,16.2181,16.1989,16.2053,13050.0
2005-12-16 14:35:00,25.26,25.26,25.22,25.22,18450.0,16.2117,16.2117,16.1861,16.1861,18450.0
2005-12-16 14:40:00,25.22,25.22,25.19,25.19,17400.0,16.1861,16.1861,16.1668,16.1668,17400.0
2005-12-16 14:45:00,25.19,25.19,25.17,25.17,13050.0,16.1668,16.1668,16.154,16.154,13050.0
2005-12-16 14:50:00,25.18,25.19,25.17,25.19,12300.0,16.1604,16.1668,16.154,16.1668,12300.0
2005-12-16 14:55:00,25.19,25.19,25.17,25.18,13650.0,16.1668,16.1668,16.154,16.1604,13650.0
2005-12-16 15:00:00,25.18,25.18,25.12,25.13,25950.0,16.1604,16.1604,16.1219,16.1283,25950.0
2005-12-16 15:05:00,25.13,25.24,25.13,25.17,25050.0,16.1283,16.1989,16.1283,16.154,25050.0
2005-12-16 15:10:00,25.17,25.17,25.15,25.15,11700.0,16.154,16.154,16.1411,16.1411,11700.0
2005-12-16 15:15:00,25.15,25.17,25.15,25.15,14550.0,16.1411,16.154,16.1411,16.1411,14550.0
2005-12-16 15:20:00,25.15,25.18,25.15,25.17,15150.0,16.1411,16.1604,16.1411,16.154,15150.0
2005-12-16 15:25:00,25.17,25.2,25.16,25.2,18000.0,16.154,16.1732,16.1475,16.1732,18000.0
2005-12-16 15:30:00,25.19,25.21,25.19,25.19,9600.0,16.1668,16.1796,16.1668,16.1668,9600.0
2005-12-16 15:35:00,25.19,25.22,25.17,25.19,20400.0,16.1668,16.1861,16.154,16.1668,20400.0
2005-12-16 15:40:00,25.19,25.2,25.15,25.16,30300.0,16.1668,16.1732,16.1411,16.1475,30300.0
2005-12-16 15:45:00,25.16,25.19,25.16,25.17,27000.0,16.1475,16.1668,16.1475,16.154,27000.0
2005-12-16 15:50:00,25.17,25.18,25.1,25.15,40350.0,16.154,16.1604,16.109,16.1411,40350.0
2005-12-16 15:55:00,25.15,25.16,25.07,25.13,57000.0,16.1411,16.1475,16.0898,16.1283,57000.0
2005-12-19 09:30:00,25.18,25.18,25.07,25.09,19200.0,16.1604,16.1604,16.0898,16.1026,19200.0
2005-12-19 09:35:00,25.08,25.08,25.03,25.03,5100.0,16.0962,16.0962,16.0641,16.0641,5100.0
2005-12-19 09:40:00,25.0,25.06,24.94,25.06,6000.0,16.0449,16.0834,16.0063,16.0834,6000.0
2005-12-19 09:45:00,25.03,25.17,24.99,25.17,12600.0,16.0641,16.154,16.0384,16.154,12600.0
2005-12-19 09:50:00,25.19,25.19,25.06,25.16,9450.0,16.1668,16.1668,16.0834,16.1475,9450.0
2005-12-19 09:55:00,25.16,25.23,25.16,25.2,10950.0,16.1475,16.1925,16.1475,16.1732,10950.0
2005-12-19 10:00:00,25.17,25.21,25.15,25.18,12300.0,16.154,16.1796,16.1411,16.1604,12300.0
2005-12-19 10:05:00,25.19,25.23,25.17,25.19,16500.0,16.1668,16.1925,16.154,16.1668,16500.0
2005-12-19 10:10:00,25.23,25.28,25.2,25.27,16050.0,16.1925,16.2246,16.1732,16.2181,16050.0
2005-12-19 10:15:00,25.27,25.27,25.21,25.25,9750.0,16.2181,16.2181,16.1796,16.2053,9750.0
2005-12-19 10:20:00,25.25,25.32,25.22,25.23,30150.0,16.2053,16.2502,16.1861,16.1925,30150.0
2005-12-19 10:25:00,25.23,25.23,25.2,25.2,12300.0,16.1925,16.1925,16.1732,16.1732,12300.0
2005-12-19 10:30:00,25.2,25.21,25.18,25.21,12300.0,16.1732,16.1796,16.1604,16.1796,12300.0
2005-12-19 10:35:00,25.21,25.21,25.17,25.18,10200.0,16.1796,16.1796,16.154,16.1604,10200.0
2005-12-19 10:40:00,25.17,25.22,25.16,25.17,16050.0,16.154,16.1861,16.1475,16.154,16050.0
2005-12-19 10:45:00,25.17,25.18,25.11,25.12,14550.0,16.154,16.1604,16.1155,16.1219,14550.0
2005-12-19 10:50:00,25.09,25.1,25.04,25.04,4650.0,16.1026,16.109,16.0705,16.0705,4650.0
2005-12-19 10:55:00,25.03,25.03,24.99,25.01,11700.0,16.0641,16.0641,16.0384,16.0513,11700.0
2005-12-19 11:00:00,25.01,25.02,24.99,24.99,13350.0,16.0513,16.0577,16.0384,16.0384,13350.0
2005-12-19 11:05:00,24.99,25.01,24.93,25.01,29700.0,16.0384,16.0513,15.9999,16.0513,29700.0
2005-12-19 11:10:00,25.0,25.07,25.0,25.01,30000.0,16.0449,16.0898,16.0449,16.0513,30000.0
2005-12-19 11:15:00,25.02,25.05,24.81,24.82,69300.0,16.0577,16.0769,15.9229,15.9293,69300.0
2005-12-19 11:20:00,24.82,24.91,24.8,24.81,95400.0,15.9293,15.9871,15.9165,15.9229,95400.0
2005-12-19 11:25:00,24.81,24.81,24.67,24.71,123450.0,15.9229,15.9229,15.8331,15.8587,123450.0
2005-12-19 11:30:00,24.73,24.81,24.7,24.81,29700.0,15.8716,15.9229,15.8523,15.9229,29700.0
2005-12-19 11:35:00,24.79,24.84,24.79,24.82,16650.0,15.9101,15.9422,15.9101,15.9293,16650.0
2005-12-19 11:40:00,24.82,24.87,24.82,24.87,12300.0,15.9293,15.9614,15.9293,15.9614,12300.0
2005-12-19 11:45:00,24.87,24.9,24.87,24.89,15450.0,15.9614,15.9807,15.9614,15.9743,15450.0
2005-12-19 11:50:00,24.88,24.89,24.82,24.82,24150.0,15.9678,15.9743,15.9293,15.9293,24150.0
2005-12-19 11:55:00,24.83,24.87,24.83,24.87,5700.0,15.9358,15.9614,15.9358,15.9614,5700.0
2005-12-19 12:00:00,24.87,24.91,24.87,24.9,11550.0,15.9614,15.9871,15.9614,15.9807,11550.0
2005-12-19 12:05:00,24.91,24.93,24.9,24.91,8250.0,15.9871,15.9999,15.9807,15.9871,8250.0
2005-12-19 12:10:00,24.92,24.92,24.88,24.88,14100.0,15.9935,15.9935,15.9678,15.9678,14100.0
2005-12-19 12:15:00,24.89,24.89,24.85,24.87,5100.0,15.9743,15.9743,15.9486,15.9614,5100.0
2005-12-19 12:20:00,24.88,24.9,24.86,24.89,9600.0,15.9678,15.9807,15.955,15.9743,9600.0
2005-12-19 12:25:00,24.89,24.91,24.88,24.9,10500.0,15.9743,15.9871,15.9678,15.9807,10500.0
2005-12-19 12:30:00,24.89,24.89,24.87,24.89,6150.0,15.9743,15.9743,15.9614,15.9743,6150.0
2005-12-19 12:35:00,24.89,24.9,24.87,24.89,8850.0,15.9743,15.9807,15.9614,15.9743,8850.0
2005-12-19 12:40:00,24.89,24.94,24.89,24.93,20250.0,15.9743,16.0063,15.9743,15.9999,20250.0
2005-12-19 12:45:00,24.95,24.95,24.94,24.95,5700.0,16.0128,16.0128,16.0063,16.0128,5700.0
2005-12-19 12:50:00,24.95,24.97,24.95,24.97,6450.0,16.0128,16.0256,16.0128,16.0256,6450.0
2005-12-19 12:55:00,24.97,24.98,24.95,24.95,9300.0,16.0256,16.032,16.0128,16.0128,9300.0
2005-12-19 13:00:00,24.95,24.95,24.93,24.93,10200.0,16.0128,16.0128,15.9999,15.9999,10200.0
2005-12-19 13:05:00,24.93,24.93,24.89,24.89,16950.0,15.9999,15.9999,15.9743,15.9743,16950.0
2005-12-19 13:10:00,24.9,24.93,24.89,24.93,13950.0,15.9807,15.9999,15.9743,15.9999,13950.0
2005-12-19 13:15:00,24.94,24.96,24.89,24.9,16650.0,16.0063,16.0192,15.9743,15.9807,16650.0
2005-12-19 13:20:00,24.91,24.95,24.91,24.93,7950.0,15.9871,16.0128,15.9871,15.9999,7950.0
2005-12-19 13:25:00,24.93,24.94,24.9,24.92,24300.0,15.9999,16.0063,15.9807,15.9935,24300.0
2005-12-19 13:30:00,24.93,24.93,24.88,24.9,10200.0,15.9999,15.9999,15.9678,15.9807,10200.0
2005-12-19 13:35:00,24.87,24.91,24.87,24.91,8400.0,15.9614,15.9871,15.9614,15.9871,8400.0
2005-12-19 13:40:00,24.9,24.91,24.9,24.91,12150.0,15.9807,15.9871,15.9807,15.9871,12150.0
2005-12-19 13:45:00,24.91,24.91,24.83,24.87,28650.0,15.9871,15.9871,15.9358,15.9614,28650.0
2005-12-19 13:50:00,24.84,24.89,24.84,24.88,6750.0,15.9422,15.9743,15.9422,15.9678,6750.0
2005-12-19 13:55:00,24.87,24.91,24.87,24.89,11400.0,15.9614,15.9871,15.9614,15.9743,11400.0
2005-12-19 14:00:00,24.89,24.89,24.84,24.84,19500.0,15.9743,15.9743,15.9422,15.9422,19500.0
2005-12-19 14:05:00,24.85,24.85,24.83,24.85,10350.0,15.9486,15.9486,15.9358,15.9486,10350.0
2005-12-19 14:10:00,24.85,24.86,24.85,24.85,11400.0,15.9486,15.955,15.9486,15.9486,11400.0
2005-12-19 14:15:00,24.85,24.87,24.85,24.86,13050.0,15.9486,15.9614,15.9486,15.955,13050.0
2005-12-19 14:20:00,24.86,24.92,24.85,24.92,10500.0,15.955,15.9935,15.9486,15.9935,10500.0
2005-12-19 14:25:00,24.92,24.92,24.9,24.9,13800.0,15.9935,15.9935,15.9807,15.9807,13800.0
2005-12-19 14:30:00,24.9,24.9,24.89,24.9,9600.0,15.9807,15.9807,15.9743,15.9807,9600.0
2005-12-19 14:35:00,24.9,24.93,24.9,24.92,10650.0,15.9807,15.9999,15.9807,15.9935,10650.0
2005-12-19 14:40:00,24.93,24.97,24.93,24.95,25200.0,15.9999,16.0256,15.9999,16.0128,25200.0
2005-12-19 14:45:00,24.95,24.96,24.95,24.95,17400.0,16.0128,16.0192,16.0128,16.0128,17400.0
2005-12-19 14:50:00,24.95,24.95,24.94,24.95,10650.0,16.0128,16.0128,16.0063,16.0128,10650.0
2005-12-19 14:55:00,24.95,24.95,24.94,24.95,22800.0,16.0128,16.0128,16.0063,16.0128,22800.0
2005-12-19 15:00:00,24.95,24.95,24.94,24.95,16350.0,16.0128,16.0128,16.0063,16.0128,16350.0
2005-12-19 15:05:00,24.95,24.96,24.9,24.91,25800.0,16.0128,16.0192,15.9807,15.9871,25800.0
2005-12-19 15:10:00,24.91,24.93,24.9,24.92,13500.0,15.9871,15.9999,15.9807,15.9935,13500.0
2005-12-19 15:15:00,24.93,24.94,24.92,24.93,15000.0,15.9999,16.0063,15.9935,15.9999,15000.0
2005-12-19 15:20:00,24.93,25.0,24.93,24.99,23850.0,15.9999,16.0449,15.9999,16.0384,23850.0
2005-12-19 15:25:00,24.98,24.99,24.93,24.95,23400.0,16.032,16.0384,15.9999,16.0128,23400.0
2005-12-19 15:30:00,24.95,24.95,24.87,24.89,38850.0,16.0128,16.0128,15.9614,15.9743,38850.0
2005-12-19 15:35:00,24.89,24.92,24.89,24.91,34350.0,15.9743,15.9935,15.9743,15.9871,34350.0
2005-12-19 15:40:00,24.91,24.94,24.91,24.94,26400.0,15.9871,16.0063,15.9871,16.0063,26400.0
2005-12-19 15:45:00,24.94,24.95,24.93,24.93,24900.0,16.0063,16.0128,15.9999,15.9999,24900.0
2005-12-19 15:50:00,24.93,24.93,24.89,24.9,33600.0,15.9999,15.9999,15.9743,15.9807,33600.0
2005-12-19 15:55:00,24.9,24.91,24.88,24.89,48900.0,15.9807,15.9871,15.9678,15.9743,48900.0
2005-12-20 09:30:00,25.04,25.04,25.04,25.04,8850.0,16.0705,16.0705,16.0705,16.0705,8850.0
2005-12-20 09:35:00,25.02,25.1,24.93,24.99,7650.0,16.0577,16.109,15.9999,16.0384,7650.0
2005-12-20 09:40:00,25.01,25.11,24.93,24.93,28950.0,16.0513,16.1155,15.9999,15.9999,28950.0
2005-12-20 09:45:00,24.97,25.07,24.97,25.0,8700.0,16.0256,16.0898,16.0256,16.0449,8700.0
2005-12-20 09:50:00,25.04,25.04,24.97,24.97,7800.0,16.0705,16.0705,16.0256,16.0256,7800.0
2005-12-20 09:55:00,24.93,24.93,24.85,24.85,13800.0,15.9999,15.9999,15.9486,15.9486,13800.0
2005-12-20 10:00:00,24.86,24.87,24.79,24.79,12600.0,15.955,15.9614,15.9101,15.9101,12600.0
2005-12-20 10:05:00,24.79,24.85,24.79,24.84,19050.0,15.9101,15.9486,15.9101,15.9422,19050.0
2005-12-20 10:10:00,24.84,24.87,24.8,24.86,9750.0,15.9422,15.9614,15.9165,15.955,9750.0
2005-12-20 10:15:00,24.85,24.87,24.84,24.84,9300.0,15.9486,15.9614,15.9422,15.9422,9300.0
2005-12-20 10:20:00,24.85,24.88,24.84,24.88,12750.0,15.9486,15.9678,15.9422,15.9678,12750.0
2005-12-20 10:25:00,24.89,24.97,24.89,24.97,8400.0,15.9743,16.0256,15.9743,16.0256,8400.0
2005-12-20 10:30:00,24.95,25.0,24.93,24.94,7650.0,16.0128,16.0449,15.9999,16.0063,7650.0
2005-12-20 10:35:00,24.94,24.99,24.94,24.99,7050.0,16.0063,16.0384,16.0063,16.0384,7050.0
2005-12-20 10:40:00,24.99,25.02,24.99,24.99,9450.0,16.0384,16.0577,16.0384,16.0384,9450.0
2005-12-20 10:45:00,24.99,25.02,24.99,25.01,44550.0,16.0384,16.0577,16.0384,16.0513,44550.0
2005-12-20 10:50:00,25.01,25.07,25.01,25.05,8850.0,16.0513,16.0898,16.0513,16.0769,8850.0
2005-12-20 10:55:00,25.05,25.08,25.05,25.07,3750.0,16.0769,16.0962,16.0769,16.0898,3750.0
2005-12-20 11:00:00,25.08,25.09,25.07,25.07,5100.0,16.0962,16.1026,16.0898,16.0898,5100.0
2005-12-20 11:05:00,25.07,25.1,25.07,25.09,4500.0,16.0898,16.109,16.0898,16.1026,4500.0
2005-12-20 11:10:00,25.09,25.11,25.07,25.07,11850.0,16.1026,16.1155,16.0898,16.0898,11850.0
2005-12-20 11:15:00,25.07,25.09,25.07,25.07,19650.0,16.0898,16.1026,16.0898,16.0898,19650.0
2005-12-20 11:20:00,25.08,25.1,25.08,25.09,7800.0,16.0962,16.109,16.0962,16.1026,7800.0
2005-12-20 11:25:00,25.09,25.11,25.09,25.1,3750.0,16.1026,16.1155,16.1026,16.109,3750.0
2005-12-20 11:30:00,25.09,25.15,25.09,25.15,10650.0,16.1026,16.1411,16.1026,16.1411,10650.0
2005-12-20 11:35:00,25.15,25.18,25.15,25.16,9150.0,16.1411,16.1604,16.1411,16.1475,9150.0
2005-12-20 11:40:00,25.16,25.18,25.15,25.17,7500.0,16.1475,16.1604,16.1411,16.154,7500.0
2005-12-20 11:45:00,25.17,25.18,25.16,25.16,8400.0,16.154,16.1604,16.1475,16.1475,8400.0
2005-12-20 11:50:00,25.16,25.17,25.16,25.17,4950.0,16.1475,16.154,16.1475,16.154,4950.0
2005-12-20 11:55:00,25.17,25.19,25.17,25.17,10200.0,16.154,16.1668,16.154,16.154,10200.0
2005-12-20 12:00:00,25.18,25.18,25.15,25.16,12000.0,16.1604,16.1604,16.1411,16.1475,12000.0
2005-12-20 12:05:00,25.17,25.19,25.16,25.19,6300.0,16.154,16.1668,16.1475,16.1668,6300.0
2005-12-20 12:10:00,25.19,25.21,25.17,25.2,10800.0,16.1668,16.1796,16.154,16.1732,10800.0
2005-12-20 12:15:00,25.21,25.23,25.2,25.22,14100.0,16.1796,16.1925,16.1732,16.1861,14100.0
2005-12-20 12:20:00,25.22,25.25,25.2,25.25,13350.0,16.1861,16.2053,16.1732,16.2053,13350.0
2005-12-20 12:25:00,25.25,25.25,25.23,25.23,4650.0,16.2053,16.2053,16.1925,16.1925,4650.0
2005-12-20 12:30:00,25.23,25.24,25.23,25.23,3300.0,16.1925,16.1989,16.1925,16.1925,3300.0
2005-12-20 12:35:00,25.23,25.25,25.23,25.23,13050.0,16.1925,16.2053,16.1925,16.1925,13050.0
2005-12-20 12:40:00,25.23,25.23,25.19,25.21,5550.0,16.1925,16.1925,16.1668,16.1796,5550.0
2005-12-20 12:45:00,25.21,25.21,25.2,25.2,4650.0,16.1796,16.1796,16.1732,16.1732,4650.0
2005-12-20 12:50:00,25.2,25.23,25.2,25.22,11100.0,16.1732,16.1925,16.1732,16.1861,11100.0
2005-12-20 12:55:00,25.22,25.25,25.21,25.25,14400.0,16.1861,16.2053,16.1796,16.2053,14400.0
2005-12-20 13:00:00,25.22,25.24,25.21,25.23,11400.0,16.1861,16.1989,16.1796,16.1925,11400.0
2005-12-20 13:05:00,25.24,25.27,25.23,25.25,11850.0,16.1989,16.2181,16.1925,16.2053,11850.0
2005-12-20 13:10:00,25.25,25.26,25.23,25.23,14250.0,16.2053,16.2117,16.1925,16.1925,14250.0
2005-12-20 13:15:00,25.21,25.25,25.21,25.25,8100.0,16.1796,16.2053,16.1796,16.2053,8100.0
2005-12-20 13:20:00,25.25,25.27,25.25,25.26,15000.0,16.2053,16.2181,16.2053,16.2117,15000.0
2005-12-20 13:25:00,25.26,25.27,25.25,25.27,7200.0,16.2117,16.2181,16.2053,16.2181,7200.0
2005-12-20 13:30:00,25.26,25.31,25.26,25.31,13350.0,16.2117,16.2438,16.2117,16.2438,13350.0
2005-12-20 13:35:00,25.31,25.33,25.3,25.32,10500.0,16.2438,16.2566,16.2374,16.2502,10500.0
2005-12-20 13:40:00,25.32,25.32,25.29,25.31,10950.0,16.2502,16.2502,16.231,16.2438,10950.0
2005-12-20 13:45:00,25.31,25.33,25.31,25.32,10200.0,16.2438,16.2566,16.2438,16.2502,10200.0
2005-12-20 13:50:00,25.32,25.33,25.29,25.29,11850.0,16.2502,16.2566,16.231,16.231,11850.0
2005-12-20 13:55:00,25.29,25.3,25.28,25.3,13500.0,16.231,16.2374,16.2246,16.2374,13500.0
2005-12-20 14:00:00,25.29,25.3,25.29,25.29,6900.0,16.231,16.2374,16.231,16.231,6900.0
2005-12-20 14:05:00,25.29,25.3,25.28,25.3,11700.0,16.231,16.2374,16.2246,16.2374,11700.0
2005-12-20 14:10:00,25.29,25.31,25.25,25.27,18450.0,16.231,16.2438,16.2053,16.2181,18450.0
2005-12-20 14:15:00,25.27,25.28,25.19,25.2,19350.0,16.2181,16.2246,16.1668,16.1732,19350.0
2005-12-20 14:20:00,25.2,25.22,25.19,25.21,8100.0,16.1732,16.1861,16.1668,16.1796,8100.0
2005-12-20 14:25:00,25.21,25.23,25.2,25.23,7950.0,16.1796,16.1925,16.1732,16.1925,7950.0
2005-12-20 14:30:00,25.24,25.25,25.19,25.2,16350.0,16.1989,16.2053,16.1668,16.1732,16350.0
2005-12-20 14:35:00,25.19,25.25,25.19,25.21,60300.0,16.1668,16.2053,16.1668,16.1796,60300.0
2005-12-20 14:40:00,25.2,25.21,25.16,25.19,12450.0,16.1732,16.1796,16.1475,16.1668,12450.0
2005-12-20 14:45:00,25.19,25.21,25.17,25.19,11700.0,16.1668,16.1796,16.154,16.1668,11700.0
2005-12-20 14:50:00,25.19,25.21,25.17,25.17,12750.0,16.1668,16.1796,16.154,16.154,12750.0
2005-12-20 14:55:00,25.17,25.19,25.17,25.19,7200.0,16.154,16.1668,16.154,16.1668,7200.0
2005-12-20 15:00:00,25.19,25.19,25.17,25.17,7350.0,16.1668,16.1668,16.154,16.154,7350.0
2005-12-20 15:05:00,25.17,25.19,25.17,25.17,10050.0,16.154,16.1668,16.154,16.154,10050.0
2005-12-20 15:10:00,25.17,25.17,25.15,25.16,29550.0,16.154,16.154,16.1411,16.1475,29550.0
2005-12-20 15:15:00,25.16,25.19,25.16,25.19,14400.0,16.1475,16.1668,16.1475,16.1668,14400.0
2005-12-20 15:20:00,25.18,25.18,25.16,25.17,11550.0,16.1604,16.1604,16.1475,16.154,11550.0
2005-12-20 15:25:00,25.17,25.17,25.17,25.17,14400.0,16.154,16.154,16.154,16.154,14400.0
2005-12-20 15:30:00,25.17,25.21,25.17,25.2,23550.0,16.154,16.1796,16.154,16.1732,23550.0
2005-12-20 15:35:00,25.18,25.21,25.18,25.21,9750.0,16.1604,16.1796,16.1604,16.1796,9750.0
2005-12-20 15:40:00,25.21,25.21,25.17,25.17,25650.0,16.1796,16.1796,16.154,16.154,25650.0
2005-12-20 15:45:00,25.17,25.18,25.16,25.17,23550.0,16.154,16.1604,16.1475,16.154,23550.0
2005-12-20 15:50:00,25.17,25.21,25.15,25.15,39450.0,16.154,16.1796,16.1411,16.1411,39450.0
2005-12-20 15:55:00,25.15,25.19,25.15,25.17,23550.0,16.1411,16.1668,16.1411,16.154,23550.0
2005-12-21 09:30:00,25.21,25.27,25.21,25.23,7050.0,16.1796,16.2181,16.1796,16.1925,7050.0
2005-12-21 09:35:00,25.27,25.3,25.2,25.22,5400.0,16.2181,16.2374,16.1732,16.1861,5400.0
2005-12-21 09:40:00,25.22,25.25,25.21,25.25,5100.0,16.1861,16.2053,16.1796,16.2053,5100.0
2005-12-21 09:45:00,25.24,25.29,25.22,25.22,7500.0,16.1989,16.231,16.1861,16.1861,7500.0
2005-12-21 09:50:00,25.24,25.24,25.19,25.21,6750.0,16.1989,16.1989,16.1668,16.1796,6750.0
2005-12-21 09:55:00,25.19,25.21,25.18,25.19,5100.0,16.1668,16.1796,16.1604,16.1668,5100.0
2005-12-21 10:00:00,25.17,25.25,25.13,25.25,9750.0,16.154,16.2053,16.1283,16.2053,9750.0
2005-12-21 10:05:00,25.24,25.25,25.19,25.21,57750.0,16.1989,16.2053,16.1668,16.1796,57750.0
2005-12-21 10:10:00,25.21,25.31,25.21,25.25,4350.0,16.1796,16.2438,16.1796,16.2053,4350.0
2005-12-21 10:15:00,25.27,25.3,25.25,25.3,4650.0,16.2181,16.2374,16.2053,16.2374,4650.0
2005-12-21 10:20:00,25.3,25.31,25.3,25.31,5700.0,16.2374,16.2438,16.2374,16.2438,5700.0
2005-12-21 10:25:00,25.31,25.33,25.31,25.31,10500.0,16.2438,16.2566,16.2438,16.2438,10500.0
2005-12-21 10:30:00,25.31,25.32,25.29,25.29,13950.0,16.2438,16.2502,16.231,16.231,13950.0
2005-12-21 10:35:00,25.29,25.32,25.26,25.27,14400.0,16.231,16.2502,16.2117,16.2181,14400.0
2005-12-21 10:40:00,25.26,25.3,25.26,25.29,9450.0,16.2117,16.2374,16.2117,16.231,9450.0
2005-12-21 10:45:00,25.29,25.3,25.28,25.28,8700.0,16.231,16.2374,16.2246,16.2246,8700.0
2005-12-21 10:50:00,25.3,25.3,25.28,25.29,5250.0,16.2374,16.2374,16.2246,16.231,5250.0
2005-12-21 10:55:00,25.29,25.3,25.27,25.29,2850.0,16.231,16.2374,16.2181,16.231,2850.0
2005-12-21 11:00:00,25.29,25.3,25.29,25.29,9000.0,16.231,16.2374,16.231,16.231,9000.0
2005-12-21 11:05:00,25.29,25.3,25.27,25.28,8550.0,16.231,16.2374,16.2181,16.2246,8550.0
2005-12-21 11:10:00,25.27,25.27,25.25,25.25,8100.0,16.2181,16.2181,16.2053,16.2053,8100.0
2005-12-21 11:15:00,25.26,25.26,25.23,25.23,8100.0,16.2117,16.2117,16.1925,16.1925,8100.0
2005-12-21 11:20:00,25.23,25.23,25.19,25.2,7950.0,16.1925,16.1925,16.1668,16.1732,7950.0
2005-12-21 11:25:00,25.2,25.21,25.2,25.21,5100.0,16.1732,16.1796,16.1732,16.1796,5100.0
2005-12-21 11:30:00,25.21,25.23,25.21,25.23,4800.0,16.1796,16.1925,16.1796,16.1925,4800.0
2005-12-21 11:35:00,25.23,25.25,25.23,25.24,8400.0,16.1925,16.2053,16.1925,16.1989,8400.0
2005-12-21 11:40:00,25.24,25.25,25.23,25.25,3600.0,16.1989,16.2053,16.1925,16.2053,3600.0
2005-12-21 11:45:00,25.24,25.25,25.23,25.23,7950.0,16.1989,16.2053,16.1925,16.1925,7950.0
2005-12-21 11:50:00,25.25,25.27,25.25,25.27,4950.0,16.2053,16.2181,16.2053,16.2181,4950.0
2005-12-21 11:55:00,25.28,25.28,25.25,25.25,10050.0,16.2246,16.2246,16.2053,16.2053,10050.0
2005-12-21 12:00:00,25.27,25.29,25.27,25.29,6900.0,16.2181,16.231,16.2181,16.231,6900.0
2005-12-21 12:05:00,25.28,25.29,25.27,25.27,6450.0,16.2246,16.231,16.2181,16.2181,6450.0
2005-12-21 12:10:00,25.26,25.29,25.26,25.29,12450.0,16.2117,16.231,16.2117,16.231,12450.0
2005-12-21 12:15:00,25.28,25.29,25.27,25.29,12750.0,16.2246,16.231,16.2181,16.231,12750.0
2005-12-21 12:20:00,25.28,25.3,25.28,25.29,5700.0,16.2246,16.2374,16.2246,16.231,5700.0
2005-12-21 12:25:00,25.29,25.3,25.28,25.29,9900.0,16.231,16.2374,16.2246,16.231,9900.0
2005-12-21 12:30:00,25.29,25.3,25.29,25.29,5400.0,16.231,16.2374,16.231,16.231,5400.0
2005-12-21 12:35:00,25.29,25.3,25.29,25.29,4800.0,16.231,16.2374,16.231,16.231,4800.0
2005-12-21 12:40:00,25.29,25.3,25.29,25.3,7500.0,16.231,16.2374,16.231,16.2374,7500.0
2005-12-21 12:45:00,25.3,25.3,25.27,25.27,4800.0,16.2374,16.2374,16.2181,16.2181,4800.0
2005-12-21 12:50:00,25.27,25.27,25.25,25.27,4800.0,16.2181,16.2181,16.2053,16.2181,4800.0
2005-12-21 12:55:00,25.24,25.26,25.24,25.25,5100.0,16.1989,16.2117,16.1989,16.2053,5100.0
2005-12-21 13:00:00,25.24,25.27,25.24,25.25,4500.0,16.1989,16.2181,16.1989,16.2053,4500.0
2005-12-21 13:05:00,25.25,25.25,25.24,25.25,7050.0,16.2053,16.2053,16.1989,16.2053,7050.0
2005-12-21 13:10:00,25.25,25.25,25.22,25.23,8550.0,16.2053,16.2053,16.1861,16.1925,8550.0
2005-12-21 13:15:00,25.22,25.22,25.21,25.22,9750.0,16.1861,16.1861,16.1796,16.1861,9750.0
2005-12-21 13:20:00,25.21,25.23,25.21,25.23,12150.0,16.1796,16.1925,16.1796,16.1925,12150.0
2005-12-21 13:25:00,25.22,25.22,25.21,25.21,6750.0,16.1861,16.1861,16.1796,16.1796,6750.0
2005-12-21 13:30:00,25.21,25.21,25.13,25.13,21750.0,16.1796,16.1796,16.1283,16.1283,21750.0
2005-12-21 13:35:00,25.13,25.19,25.11,25.19,24300.0,16.1283,16.1668,16.1155,16.1668,24300.0
2005-12-21 13:40:00,25.19,25.19,25.15,25.15,4650.0,16.1668,16.1668,16.1411,16.1411,4650.0
2005-12-21 13:45:00,25.15,25.18,25.15,25.18,2850.0,16.1411,16.1604,16.1411,16.1604,2850.0
2005-12-21 13:50:00,25.17,25.18,25.17,25.17,4200.0,16.154,16.1604,16.154,16.154,4200.0
2005-12-21 13:55:00,25.19,25.23,25.19,25.21,6750.0,16.1668,16.1925,16.1668,16.1796,6750.0
2005-12-21 14:00:00,25.21,25.22,25.2,25.22,11550.0,16.1796,16.1861,16.1732,16.1861,11550.0
2005-12-21 14:05:00,25.24,25.25,25.23,25.23,7800.0,16.1989,16.2053,16.1925,16.1925,7800.0
2005-12-21 14:10:00,25.23,25.23,25.21,25.21,6150.0,16.1925,16.1925,16.1796,16.1796,6150.0
2005-12-21 14:15:00,25.21,25.25,25.21,25.24,9000.0,16.1796,16.2053,16.1796,16.1989,9000.0
2005-12-21 14:20:00,25.25,25.25,25.25,25.25,7200.0,16.2053,16.2053,16.2053,16.2053,7200.0
2005-12-21 14:25:00,25.25,25.29,25.25,25.27,10650.0,16.2053,16.231,16.2053,16.2181,10650.0
2005-12-21 14:30:00,25.27,25.27,25.23,25.23,12300.0,16.2181,16.2181,16.1925,16.1925,12300.0
2005-12-21 14:35:00,25.23,25.25,25.23,25.24,5550.0,16.1925,16.2053,16.1925,16.1989,5550.0
2005-12-21 14:40:00,25.23,25.25,25.23,25.24,10500.0,16.1925,16.2053,16.1925,16.1989,10500.0
2005-12-21 14:45:00,25.25,25.25,25.23,25.24,21900.0,16.2053,16.2053,16.1925,16.1989,21900.0
2005-12-21 14:50:00,25.23,25.23,25.21,25.21,24750.0,16.1925,16.1925,16.1796,16.1796,24750.0
2005-12-21 14:55:00,25.21,25.22,25.2,25.22,13350.0,16.1796,16.1861,16.1732,16.1861,13350.0
2005-12-21 15:00:00,25.21,25.21,25.19,25.19,35250.0,16.1796,16.1796,16.1668,16.1668,35250.0
2005-12-21 15:05:00,25.19,25.19,25.16,25.17,18750.0,16.1668,16.1668,16.1475,16.154,18750.0
2005-12-21 15:10:00,25.17,25.19,25.17,25.18,13800.0,16.154,16.1668,16.154,16.1604,13800.0
2005-12-21 15:15:00,25.19,25.19,25.19,25.19,9600.0,16.1668,16.1668,16.1668,16.1668,9600.0
2005-12-21 15:20:00,25.18,25.18,25.15,25.17,14250.0,16.1604,16.1604,16.1411,16.154,14250.0
2005-12-21 15:25:00,25.17,25.17,25.1,25.1,8700.0,16.154,16.154,16.109,16.109,8700.0
2005-12-21 15:30:00,25.11,25.11,25.09,25.11,6450.0,16.1155,16.1155,16.1026,16.1155,6450.0
2005-12-21 15:35:00,25.11,25.11,25.07,25.07,13350.0,16.1155,16.1155,16.0898,16.0898,13350.0
2005-12-21 15:40:00,25.08,25.08,25.07,25.07,11100.0,16.0962,16.0962,16.0898,16.0898,11100.0
2005-12-21 15:45:00,25.08,25.15,25.08,25.15,12450.0,16.0962,16.1411,16.0962,16.1411,12450.0
2005-12-21 15:50:00,25.15,25.16,25.13,25.13,14100.0,16.1411,16.1475,16.1283,16.1283,14100.0
2005-12-21 15:55:00,25.14,25.15,25.13,25.14,12000.0,16.1347,16.1411,16.1283,16.1347,12000.0
2005-12-22 09:30:00,25.27,25.28,25.23,25.24,9150.0,16.2181,16.2246,16.1925,16.1989,9150.0
2005-12-22 09:35:00,25.24,25.31,25.24,25.31,5400.0,16.1989,16.2438,16.1989,16.2438,5400.0
2005-12-22 09:40:00,25.27,25.29,25.26,25.27,5400.0,16.2181,16.231,16.2117,16.2181,5400.0
2005-12-22 09:45:00,25.27,25.27,25.17,25.19,12750.0,16.2181,16.2181,16.154,16.1668,12750.0
2005-12-22 09:50:00,25.2,25.2,25.13,25.19,8850.0,16.1732,16.1732,16.1283,16.1668,8850.0
2005-12-22 09:55:00,25.15,25.19,25.14,25.14,7350.0,16.1411,16.1668,16.1347,16.1347,7350.0
2005-12-22 10:00:00,25.14,25.14,25.09,25.11,9750.0,16.1347,16.1347,16.1026,16.1155,9750.0
2005-12-22 10:05:00,25.11,25.11,25.03,25.05,10350.0,16.1155,16.1155,16.0641,16.0769,10350.0
2005-12-22 10:10:00,25.05,25.06,25.03,25.05,12150.0,16.0769,16.0834,16.0641,16.0769,12150.0
2005-12-22 10:15:00,25.06,25.11,25.05,25.09,7200.0,16.0834,16.1155,16.0769,16.1026,7200.0
2005-12-22 10:20:00,25.11,25.12,25.07,25.07,21300.0,16.1155,16.1219,16.0898,16.0898,21300.0
2005-12-22 10:25:00,25.07,25.09,25.07,25.09,21000.0,16.0898,16.1026,16.0898,16.1026,21000.0
2005-12-22 10:30:00,25.09,25.09,25.03,25.08,37800.0,16.1026,16.1026,16.0641,16.0962,37800.0
2005-12-22 10:35:00,25.08,25.11,25.08,25.09,12750.0,16.0962,16.1155,16.0962,16.1026,12750.0
2005-12-22 10:40:00,25.12,25.17,25.11,25.17,5550.0,16.1219,16.154,16.1155,16.154,5550.0
2005-12-22 10:45:00,25.17,25.21,25.17,25.21,5400.0,16.154,16.1796,16.154,16.1796,5400.0
2005-12-22 10:50:00,25.19,25.21,25.17,25.21,8550.0,16.1668,16.1796,16.154,16.1796,8550.0
2005-12-22 10:55:00,25.23,25.29,25.23,25.29,8700.0,16.1925,16.231,16.1925,16.231,8700.0
2005-12-22 11:00:00,25.29,25.32,25.25,25.25,7950.0,16.231,16.2502,16.2053,16.2053,7950.0
2005-12-22 11:05:00,25.25,25.29,25.23,25.29,10350.0,16.2053,16.231,16.1925,16.231,10350.0
2005-12-22 11:10:00,25.29,25.3,25.27,25.27,10950.0,16.231,16.2374,16.2181,16.2181,10950.0
2005-12-22 11:15:00,25.27,25.32,25.27,25.29,12300.0,16.2181,16.2502,16.2181,16.231,12300.0
2005-12-22 11:20:00,25.29,25.31,25.27,25.3,10200.0,16.231,16.2438,16.2181,16.2374,10200.0
2005-12-22 11:25:00,25.29,25.31,25.28,25.31,9750.0,16.231,16.2438,16.2246,16.2438,9750.0
2005-12-22 11:30:00,25.31,25.31,25.29,25.29,6600.0,16.2438,16.2438,16.231,16.231,6600.0
2005-12-22 11:35:00,25.31,25.31,25.29,25.31,4800.0,16.2438,16.2438,16.231,16.2438,4800.0
2005-12-22 11:40:00,25.31,25.32,25.3,25.31,7800.0,16.2438,16.2502,16.2374,16.2438,7800.0
2005-12-22 11:45:00,25.33,25.33,25.32,25.33,18300.0,16.2566,16.2566,16.2502,16.2566,18300.0
2005-12-22 11:50:00,25.32,25.32,25.29,25.3,6150.0,16.2502,16.2502,16.231,16.2374,6150.0
2005-12-22 11:55:00,25.29,25.31,25.27,25.27,10050.0,16.231,16.2438,16.2181,16.2181,10050.0
2005-12-22 12:00:00,25.29,25.3,25.27,25.29,5100.0,16.231,16.2374,16.2181,16.231,5100.0
2005-12-22 12:05:00,25.27,25.29,25.27,25.29,2550.0,16.2181,16.231,16.2181,16.231,2550.0
2005-12-22 12:10:00,25.29,25.3,25.29,25.3,11100.0,16.231,16.2374,16.231,16.2374,11100.0
2005-12-22 12:15:00,25.3,25.3,25.29,25.29,5400.0,16.2374,16.2374,16.231,16.231,5400.0
2005-12-22 12:20:00,25.29,25.29,25.27,25.29,10650.0,16.231,16.231,16.2181,16.231,10650.0
2005-12-22 12:25:00,25.3,25.3,25.29,25.3,10650.0,16.2374,16.2374,16.231,16.2374,10650.0
2005-12-22 12:30:00,25.3,25.3,25.29,25.3,11700.0,16.2374,16.2374,16.231,16.2374,11700.0
2005-12-22 12:35:00,25.29,25.3,25.25,25.29,21600.0,16.231,16.2374,16.2053,16.231,21600.0
2005-12-22 12:40:00,25.3,25.3,25.29,25.3,6150.0,16.2374,16.2374,16.231,16.2374,6150.0
2005-12-22 12:45:00,25.3,25.31,25.3,25.31,6000.0,16.2374,16.2438,16.2374,16.2438,6000.0
2005-12-22 12:50:00,25.31,25.33,25.31,25.33,4950.0,16.2438,16.2566,16.2438,16.2566,4950.0
2005-12-22 12:55:00,25.33,25.38,25.33,25.36,11100.0,16.2566,16.2887,16.2566,16.2759,11100.0
2005-12-22 13:00:00,25.37,25.37,25.31,25.31,8850.0,16.2823,16.2823,16.2438,16.2438,8850.0
2005-12-22 13:05:00,25.31,25.31,25.28,25.29,8250.0,16.2438,16.2438,16.2246,16.231,8250.0
2005-12-22 13:10:00,25.3,25.3,25.29,25.29,5100.0,16.2374,16.2374,16.231,16.231,5100.0
2005-12-22 13:15:00,25.29,25.3,25.27,25.29,6750.0,16.231,16.2374,16.2181,16.231,6750.0
2005-12-22 13:20:00,25.3,25.3,25.27,25.29,6150.0,16.2374,16.2374,16.2181,16.231,6150.0
2005-12-22 13:25:00,25.28,25.3,25.27,25.3,4950.0,16.2246,16.2374,16.2181,16.2374,4950.0
2005-12-22 13:30:00,25.3,25.3,25.29,25.3,15150.0,16.2374,16.2374,16.231,16.2374,15150.0
2005-12-22 13:35:00,25.31,25.31,25.3,25.3,10350.0,16.2438,16.2438,16.2374,16.2374,10350.0
2005-12-22 13:40:00,25.3,25.33,25.3,25.32,15750.0,16.2374,16.2566,16.2374,16.2502,15750.0
2005-12-22 13:45:00,25.33,25.34,25.32,25.33,3000.0,16.2566,16.2631,16.2502,16.2566,3000.0
2005-12-22 13:50:00,25.33,25.35,25.33,25.34,5700.0,16.2566,16.2695,16.2566,16.2631,5700.0
2005-12-22 13:55:00,25.34,25.36,25.33,25.35,3000.0,16.2631,16.2759,16.2566,16.2695,3000.0
2005-12-22 14:00:00,25.36,25.37,25.36,25.37,6150.0,16.2759,16.2823,16.2759,16.2823,6150.0
2005-12-22 14:05:00,25.37,25.37,25.36,25.37,6300.0,16.2823,16.2823,16.2759,16.2823,6300.0
2005-12-22 14:10:00,25.37,25.41,25.36,25.39,7800.0,16.2823,16.308,16.2759,16.2952,7800.0
2005-12-22 14:15:00,25.4,25.41,25.38,25.38,7650.0,16.3016,16.308,16.2887,16.2887,7650.0
2005-12-22 14:20:00,25.39,25.39,25.37,25.39,5250.0,16.2952,16.2952,16.2823,16.2952,5250.0
2005-12-22 14:25:00,25.39,25.45,25.39,25.43,30300.0,16.2952,16.3337,16.2952,16.3208,30300.0
2005-12-22 14:30:00,25.43,25.43,25.35,25.35,22800.0,16.3208,16.3208,16.2695,16.2695,22800.0
2005-12-22 14:35:00,25.35,25.35,25.31,25.31,12000.0,16.2695,16.2695,16.2438,16.2438,12000.0
2005-12-22 14:40:00,25.31,25.31,25.27,25.29,11550.0,16.2438,16.2438,16.2181,16.231,11550.0
2005-12-22 14:45:00,25.29,25.29,25.27,25.29,9750.0,16.231,16.231,16.2181,16.231,9750.0
2005-12-22 14:50:00,25.29,25.29,25.21,25.22,16350.0,16.231,16.231,16.1796,16.1861,16350.0
2005-12-22 14:55:00,25.23,25.29,25.21,25.29,15150.0,16.1925,16.231,16.1796,16.231,15150.0
2005-12-22 15:00:00,25.28,25.29,25.27,25.27,12300.0,16.2246,16.231,16.2181,16.2181,12300.0
2005-12-22 15:05:00,25.27,25.27,25.26,25.27,9900.0,16.2181,16.2181,16.2117,16.2181,9900.0
2005-12-22 15:10:00,25.27,25.28,25.26,25.28,8400.0,16.2181,16.2246,16.2117,16.2246,8400.0
2005-12-22 15:15:00,25.28,25.29,25.27,25.29,6750.0,16.2246,16.231,16.2181,16.231,6750.0
2005-12-22 15:20:00,25.3,25.31,25.29,25.29,6600.0,16.2374,16.2438,16.231,16.231,6600.0
2005-12-22 15:25:00,25.28,25.31,25.28,25.31,15150.0,16.2246,16.2438,16.2246,16.2438,15150.0
2005-12-22 15:30:00,25.3,25.31,25.28,25.3,13200.0,16.2374,16.2438,16.2246,16.2374,13200.0
2005-12-22 15:35:00,25.31,25.32,25.3,25.31,8850.0,16.2438,16.2502,16.2374,16.2438,8850.0
2005-12-22 15:40:00,25.32,25.35,25.32,25.35,12300.0,16.2502,16.2695,16.2502,16.2695,12300.0
2005-12-22 15:45:00,25.35,25.36,25.31,25.33,16950.0,16.2695,16.2759,16.2438,16.2566,16950.0
2005-12-22 15:50:00,25.32,25.33,25.31,25.31,11700.0,16.2502,16.2566,16.2438,16.2438,11700.0
2005-12-22 15:55:00,25.32,25.35,25.31,25.35,22050.0,16.2502,16.2695,16.2438,16.2695,22050.0
2005-12-23 09:30:00,25.47,25.48,25.45,25.47,10050.0,16.3465,16.3529,16.3337,16.3465,10050.0
2005-12-23 09:35:00,25.47,25.49,25.44,25.48,7200.0,16.3465,16.3593,16.3272,16.3529,7200.0
2005-12-23 09:40:00,25.47,25.47,25.43,25.43,6150.0,16.3465,16.3465,16.3208,16.3208,6150.0
2005-12-23 09:45:00,25.43,25.46,25.43,25.45,5250.0,16.3208,16.3401,16.3208,16.3337,5250.0
2005-12-23 09:50:00,25.43,25.45,25.42,25.44,6000.0,16.3208,16.3337,16.3144,16.3272,6000.0
2005-12-23 09:55:00,25.46,25.49,25.45,25.46,7200.0,16.3401,16.3593,16.3337,16.3401,7200.0
2005-12-23 10:00:00,25.49,25.49,25.43,25.49,9150.0,16.3593,16.3593,16.3208,16.3593,9150.0
2005-12-23 10:05:00,25.49,25.53,25.49,25.53,21300.0,16.3593,16.385,16.3593,16.385,21300.0
2005-12-23 10:10:00,25.53,25.54,25.52,25.53,6600.0,16.385,16.3914,16.3786,16.385,6600.0
2005-12-23 10:15:00,25.53,25.53,25.47,25.51,19500.0,16.385,16.385,16.3465,16.3722,19500.0
2005-12-23 10:20:00,25.51,25.51,25.42,25.43,14400.0,16.3722,16.3722,16.3144,16.3208,14400.0
2005-12-23 10:25:00,25.42,25.45,25.4,25.41,10500.0,16.3144,16.3337,16.3016,16.308,10500.0
2005-12-23 10:30:00,25.43,25.45,25.39,25.43,12150.0,16.3208,16.3337,16.2952,16.3208,12150.0
2005-12-23 10:35:00,25.43,25.43,25.41,25.41,11700.0,16.3208,16.3208,16.308,16.308,11700.0
2005-12-23 10:40:00,25.41,25.41,25.27,25.27,19800.0,16.308,16.308,16.2181,16.2181,19800.0
2005-12-23 10:45:00,25.28,25.29,25.25,25.27,25800.0,16.2246,16.231,16.2053,16.2181,25800.0
2005-12-23 10:50:00,25.27,25.27,25.26,25.26,7650.0,16.2181,16.2181,16.2117,16.2117,7650.0
2005-12-23 10:55:00,25.25,25.26,25.22,25.26,6150.0,16.2053,16.2117,16.1861,16.2117,6150.0
2005-12-23 11:00:00,25.25,25.29,25.25,25.29,7650.0,16.2053,16.231,16.2053,16.231,7650.0
2005-12-23 11:05:00,25.29,25.34,25.29,25.29,6300.0,16.231,16.2631,16.231,16.231,6300.0
2005-12-23 11:10:00,25.29,25.31,25.27,25.31,7500.0,16.231,16.2438,16.2181,16.2438,7500.0
2005-12-23 11:15:00,25.32,25.35,25.32,25.34,4950.0,16.2502,16.2695,16.2502,16.2631,4950.0
2005-12-23 11:20:00,25.36,25.37,25.35,25.35,5850.0,16.2759,16.2823,16.2695,16.2695,5850.0
2005-12-23 11:25:00,25.35,25.37,25.35,25.37,3450.0,16.2695,16.2823,16.2695,16.2823,3450.0
2005-12-23 11:30:00,25.39,25.39,25.35,25.36,8850.0,16.2952,16.2952,16.2695,16.2759,8850.0
2005-12-23 11:35:00,25.37,25.41,25.36,25.41,3900.0,16.2823,16.308,16.2759,16.308,3900.0
2005-12-23 11:40:00,25.43,25.47,25.42,25.47,4650.0,16.3208,16.3465,16.3144,16.3465,4650.0
2005-12-23 11:45:00,25.47,25.47,25.45,25.47,6450.0,16.3465,16.3465,16.3337,16.3465,6450.0
2005-12-23 11:50:00,25.49,25.51,25.48,25.49,4800.0,16.3593,16.3722,16.3529,16.3593,4800.0
2005-12-23 11:55:00,25.49,25.49,25.46,25.49,2700.0,16.3593,16.3593,16.3401,16.3593,2700.0
2005-12-23 12:00:00,25.49,25.49,25.47,25.47,4950.0,16.3593,16.3593,16.3465,16.3465,4950.0
2005-12-23 12:05:00,25.48,25.5,25.47,25.47,1650.0,16.3529,16.3658,16.3465,16.3465,1650.0
2005-12-23 12:10:00,25.49,25.49,25.47,25.48,3150.0,16.3593,16.3593,16.3465,16.3529,3150.0
2005-12-23 12:15:00,25.48,25.48,25.43,25.43,2700.0,16.3529,16.3529,16.3208,16.3208,2700.0
2005-12-23 12:20:00,25.43,25.45,25.43,25.45,4500.0,16.3208,16.3337,16.3208,16.3337,4500.0
2005-12-23 12:25:00,25.44,25.45,25.44,25.44,3150.0,16.3272,16.3337,16.3272,16.3272,3150.0
2005-12-23 12:30:00,25.45,25.45,25.44,25.45,4800.0,16.3337,16.3337,16.3272,16.3337,4800.0
2005-12-23 12:35:00,25.44,25.48,25.44,25.47,6150.0,16.3272,16.3529,16.3272,16.3465,6150.0
2005-12-23 12:40:00,25.48,25.48,25.47,25.48,1800.0,16.3529,16.3529,16.3465,16.3529,1800.0
2005-12-23 12:45:00,25.48,25.48,25.47,25.48,1800.0,16.3529,16.3529,16.3465,16.3529,1800.0
2005-12-23 12:50:00,25.47,25.53,25.47,25.53,7500.0,16.3465,16.385,16.3465,16.385,7500.0
2005-12-23 12:55:00,25.52,25.53,25.5,25.51,7200.0,16.3786,16.385,16.3658,16.3722,7200.0
2005-12-23 13:00:00,25.51,25.51,25.5,25.5,2400.0,16.3722,16.3722,16.3658,16.3658,2400.0
2005-12-23 13:05:00,25.49,25.5,25.48,25.49,2700.0,16.3593,16.3658,16.3529,16.3593,2700.0
2005-12-23 13:10:00,25.49,25.49,25.48,25.48,3750.0,16.3593,16.3593,16.3529,16.3529,3750.0
2005-12-23 13:15:00,25.49,25.49,25.47,25.49,1800.0,16.3593,16.3593,16.3465,16.3593,1800.0
2005-12-23 13:20:00,25.49,25.49,25.48,25.48,2850.0,16.3593,16.3593,16.3529,16.3529,2850.0
2005-12-23 13:25:00,25.49,25.49,25.47,25.49,1350.0,16.3593,16.3593,16.3465,16.3593,1350.0
2005-12-23 13:30:00,25.47,25.49,25.47,25.49,1050.0,16.3465,16.3593,16.3465,16.3593,1050.0
2005-12-23 13:35:00,25.48,25.49,25.47,25.47,3450.0,16.3529,16.3593,16.3465,16.3465,3450.0
2005-12-23 13:40:00,25.48,25.49,25.47,25.49,2700.0,16.3529,16.3593,16.3465,16.3593,2700.0
2005-12-23 13:45:00,25.49,25.49,25.49,25.49,750.0,16.3593,16.3593,16.3593,16.3593,750.0
2005-12-23 13:50:00,25.49,25.49,25.49,25.49,2400.0,16.3593,16.3593,16.3593,16.3593,2400.0
2005-12-23 13:55:00,25.5,25.5,25.49,25.49,1800.0,16.3658,16.3658,16.3593,16.3593,1800.0
2005-12-23 14:00:00,25.48,25.49,25.47,25.47,2550.0,16.3529,16.3593,16.3465,16.3465,2550.0
2005-12-23 14:05:00,25.47,25.48,25.46,25.46,2400.0,16.3465,16.3529,16.3401,16.3401,2400.0
2005-12-23 14:10:00,25.46,25.47,25.44,25.46,4350.0,16.3401,16.3465,16.3272,16.3401,4350.0
2005-12-23 14:15:00,25.45,25.48,25.45,25.48,2100.0,16.3337,16.3529,16.3337,16.3529,2100.0
2005-12-23 14:20:00,25.48,25.51,25.45,25.45,4200.0,16.3529,16.3722,16.3337,16.3337,4200.0
2005-12-23 14:25:00,25.47,25.47,25.47,25.47,2850.0,16.3465,16.3465,16.3465,16.3465,2850.0
2005-12-23 14:30:00,25.48,25.48,25.41,25.42,14850.0,16.3529,16.3529,16.308,16.3144,14850.0
2005-12-23 14:35:00,25.42,25.42,25.36,25.37,11250.0,16.3144,16.3144,16.2759,16.2823,11250.0
2005-12-23 14:40:00,25.36,25.39,25.35,25.39,12450.0,16.2759,16.2952,16.2695,16.2952,12450.0
2005-12-23 14:45:00,25.38,25.39,25.37,25.37,8100.0,16.2887,16.2952,16.2823,16.2823,8100.0
2005-12-23 14:50:00,25.36,25.39,25.36,25.37,4050.0,16.2759,16.2952,16.2759,16.2823,4050.0
2005-12-23 14:55:00,25.37,25.37,25.3,25.3,17250.0,16.2823,16.2823,16.2374,16.2374,17250.0
2005-12-23 15:00:00,25.32,25.42,25.32,25.41,13800.0,16.2502,16.3144,16.2502,16.308,13800.0
2005-12-23 15:05:00,25.41,25.43,25.35,25.37,12000.0,16.308,16.3208,16.2695,16.2823,12000.0
2005-12-23 15:10:00,25.36,25.37,25.36,25.37,7800.0,16.2759,16.2823,16.2759,16.2823,7800.0
2005-12-23 15:15:00,25.37,25.38,25.36,25.38,4500.0,16.2823,16.2887,16.2759,16.2887,4500.0
2005-12-23 15:20:00,25.36,25.38,25.36,25.38,4800.0,16.2759,16.2887,16.2759,16.2887,4800.0
2005-12-23 15:25:00,25.37,25.37,25.37,25.37,3450.0,16.2823,16.2823,16.2823,16.2823,3450.0
2005-12-23 15:30:00,25.37,25.37,25.37,25.37,5400.0,16.2823,16.2823,16.2823,16.2823,5400.0
2005-12-23 15:35:00,25.37,25.39,25.37,25.39,8850.0,16.2823,16.2952,16.2823,16.2952,8850.0
2005-12-23 15:40:00,25.39,25.4,25.39,25.39,4050.0,16.2952,16.3016,16.2952,16.2952,4050.0
2005-12-23 15:45:00,25.4,25.41,25.39,25.4,13350.0,16.3016,16.308,16.2952,16.3016,13350.0
2005-12-23 15:50:00,25.41,25.41,25.4,25.41,11400.0,16.308,16.308,16.3016,16.308,11400.0
2005-12-23 15:55:00,25.4,25.41,25.4,25.41,16800.0,16.3016,16.308,16.3016,16.308,16800.0
2005-12-27 09:35:00,25.33,25.33,25.27,25.31,33450.0,16.2566,16.2566,16.2181,16.2438,33450.0
2005-12-27 09:40:00,25.34,25.35,25.3,25.33,3900.0,16.2631,16.2695,16.2374,16.2566,3900.0
2005-12-27 09:45:00,25.33,25.35,25.33,25.34,900.0,16.2566,16.2695,16.2566,16.2631,900.0
2005-12-27 09:50:00,25.36,25.36,25.34,25.36,1650.0,16.2759,16.2759,16.2631,16.2759,1650.0
2005-12-27 09:55:00,25.37,25.38,25.34,25.34,3000.0,16.2823,16.2887,16.2631,16.2631,3000.0
2005-12-27 10:00:00,25.33,25.35,25.31,25.35,5850.0,16.2566,16.2695,16.2438,16.2695,5850.0
2005-12-27 10:05:00,25.34,25.39,25.34,25.38,5700.0,16.2631,16.2952,16.2631,16.2887,5700.0
2005-12-27 10:10:00,25.36,25.45,25.36,25.45,5550.0,16.2759,16.3337,16.2759,16.3337,5550.0
2005-12-27 10:15:00,25.43,25.48,25.43,25.48,5700.0,16.3208,16.3529,16.3208,16.3529,5700.0
2005-12-27 10:20:00,25.45,25.49,25.45,25.47,6150.0,16.3337,16.3593,16.3337,16.3465,6150.0
2005-12-27 10:25:00,25.49,25.53,25.49,25.53,3000.0,16.3593,16.385,16.3593,16.385,3000.0
2005-12-27 10:30:00,25.54,25.56,25.53,25.55,6600.0,16.3914,16.4043,16.385,16.3978,6600.0
2005-12-27 10:35:00,25.55,25.55,25.5,25.51,7050.0,16.3978,16.3978,16.3658,16.3722,7050.0
2005-12-27 10:40:00,25.5,25.5,25.48,25.48,4350.0,16.3658,16.3658,16.3529,16.3529,4350.0
2005-12-27 10:45:00,25.49,25.49,25.47,25.49,2400.0,16.3593,16.3593,16.3465,16.3593,2400.0
2005-12-27 10:50:00,25.48,25.52,25.48,25.48,8700.0,16.3529,16.3786,16.3529,16.3529,8700.0
2005-12-27 10:55:00,25.48,25.49,25.45,25.46,10950.0,16.3529,16.3593,16.3337,16.3401,10950.0
2005-12-27 11:00:00,25.45,25.51,25.44,25.47,6600.0,16.3337,16.3722,16.3272,16.3465,6600.0
2005-12-27 11:05:00,25.47,25.49,25.46,25.46,8250.0,16.3465,16.3593,16.3401,16.3401,8250.0
2005-12-27 11:10:00,25.46,25.49,25.45,25.47,7950.0,16.3401,16.3593,16.3337,16.3465,7950.0
2005-12-27 11:15:00,25.47,25.47,25.43,25.43,7650.0,16.3465,16.3465,16.3208,16.3208,7650.0
2005-12-27 11:20:00,25.43,25.43,25.4,25.4,3300.0,16.3208,16.3208,16.3016,16.3016,3300.0
2005-12-27 11:25:00,25.41,25.41,25.38,25.39,10500.0,16.308,16.308,16.2887,16.2952,10500.0
2005-12-27 11:30:00,25.39,25.39,25.24,25.25,11400.0,16.2952,16.2952,16.1989,16.2053,11400.0
2005-12-27 11:35:00,25.24,25.25,25.23,25.23,4950.0,16.1989,16.2053,16.1925,16.1925,4950.0
2005-12-27 11:40:00,25.23,25.23,25.16,25.17,22050.0,16.1925,16.1925,16.1475,16.154,22050.0
2005-12-27 11:45:00,25.18,25.2,25.17,25.17,7350.0,16.1604,16.1732,16.154,16.154,7350.0
2005-12-27 11:50:00,25.17,25.2,25.17,25.2,23400.0,16.154,16.1732,16.154,16.1732,23400.0
2005-12-27 11:55:00,25.19,25.2,25.19,25.2,17400.0,16.1668,16.1732,16.1668,16.1732,17400.0
2005-12-27 12:00:00,25.19,25.19,25.16,25.17,16950.0,16.1668,16.1668,16.1475,16.154,16950.0
2005-12-27 12:05:00,25.17,25.17,25.16,25.17,5550.0,16.154,16.154,16.1475,16.154,5550.0
2005-12-27 12:10:00,25.18,25.19,25.17,25.19,7950.0,16.1604,16.1668,16.154,16.1668,7950.0
2005-12-27 12:15:00,25.19,25.19,25.17,25.17,7650.0,16.1668,16.1668,16.154,16.154,7650.0
2005-12-27 12:20:00,25.18,25.21,25.16,25.21,7650.0,16.1604,16.1796,16.1475,16.1796,7650.0
2005-12-27 12:25:00,25.21,25.24,25.19,25.23,2850.0,16.1796,16.1989,16.1668,16.1925,2850.0
2005-12-27 12:30:00,25.23,25.24,25.23,25.23,18300.0,16.1925,16.1989,16.1925,16.1925,18300.0
2005-12-27 12:35:00,25.23,25.25,25.21,25.24,8250.0,16.1925,16.2053,16.1796,16.1989,8250.0
2005-12-27 12:40:00,25.26,25.27,25.25,25.27,8550.0,16.2117,16.2181,16.2053,16.2181,8550.0
2005-12-27 12:45:00,25.27,25.29,25.27,25.28,1800.0,16.2181,16.231,16.2181,16.2246,1800.0
2005-12-27 12:50:00,25.27,25.27,25.26,25.27,22350.0,16.2181,16.2181,16.2117,16.2181,22350.0
2005-12-27 12:55:00,25.27,25.27,25.24,25.27,2250.0,16.2181,16.2181,16.1989,16.2181,2250.0
2005-12-27 13:00:00,25.27,25.29,25.27,25.29,13500.0,16.2181,16.231,16.2181,16.231,13500.0
2005-12-27 13:05:00,25.27,25.27,25.25,25.26,4950.0,16.2181,16.2181,16.2053,16.2117,4950.0
2005-12-27 13:10:00,25.25,25.26,25.24,25.24,4350.0,16.2053,16.2117,16.1989,16.1989,4350.0
2005-12-27 13:15:00,25.23,25.24,25.23,25.23,1950.0,16.1925,16.1989,16.1925,16.1925,1950.0
2005-12-27 13:20:00,25.23,25.23,25.17,25.19,12000.0,16.1925,16.1925,16.154,16.1668,12000.0
2005-12-27 13:25:00,25.19,25.24,25.19,25.23,16050.0,16.1668,16.1989,16.1668,16.1925,16050.0
2005-12-27 13:30:00,25.23,25.23,25.18,25.19,8250.0,16.1925,16.1925,16.1604,16.1668,8250.0
2005-12-27 13:35:00,25.17,25.21,25.17,25.21,5100.0,16.154,16.1796,16.154,16.1796,5100.0
2005-12-27 13:40:00,25.21,25.21,25.18,25.19,11100.0,16.1796,16.1796,16.1604,16.1668,11100.0
2005-12-27 13:45:00,25.19,25.19,25.17,25.17,10200.0,16.1668,16.1668,16.154,16.154,10200.0
2005-12-27 13:50:00,25.17,25.17,25.14,25.14,6750.0,16.154,16.154,16.1347,16.1347,6750.0
2005-12-27 13:55:00,25.14,25.16,25.14,25.15,7050.0,16.1347,16.1475,16.1347,16.1411,7050.0
2005-12-27 14:00:00,25.14,25.15,25.14,25.15,4050.0,16.1347,16.1411,16.1347,16.1411,4050.0
2005-12-27 14:05:00,25.16,25.18,25.16,25.18,4650.0,16.1475,16.1604,16.1475,16.1604,4650.0
2005-12-27 14:10:00,25.17,25.18,25.16,25.17,6450.0,16.154,16.1604,16.1475,16.154,6450.0
2005-12-27 14:15:00,25.17,25.19,25.17,25.19,3600.0,16.154,16.1668,16.154,16.1668,3600.0
2005-12-27 14:20:00,25.19,25.19,25.18,25.19,4800.0,16.1668,16.1668,16.1604,16.1668,4800.0
2005-12-27 14:25:00,25.2,25.22,25.17,25.22,9450.0,16.1732,16.1861,16.154,16.1861,9450.0
2005-12-27 14:30:00,25.22,25.25,25.21,25.24,8550.0,16.1861,16.2053,16.1796,16.1989,8550.0
2005-12-27 14:35:00,25.25,25.29,25.25,25.29,12150.0,16.2053,16.231,16.2053,16.231,12150.0
2005-12-27 14:40:00,25.28,25.28,25.21,25.21,6900.0,16.2246,16.2246,16.1796,16.1796,6900.0
2005-12-27 14:45:00,25.21,25.21,25.21,25.21,6300.0,16.1796,16.1796,16.1796,16.1796,6300.0
2005-12-27 14:50:00,25.21,25.21,25.17,25.17,8850.0,16.1796,16.1796,16.154,16.154,8850.0
2005-12-27 14:55:00,25.17,25.19,25.17,25.19,15150.0,16.154,16.1668,16.154,16.1668,15150.0
2005-12-27 15:00:00,25.19,25.19,25.19,25.19,1800.0,16.1668,16.1668,16.1668,16.1668,1800.0
2005-12-27 15:05:00,25.19,25.2,25.18,25.19,10350.0,16.1668,16.1732,16.1604,16.1668,10350.0
2005-12-27 15:10:00,25.19,25.19,25.17,25.19,15750.0,16.1668,16.1668,16.154,16.1668,15750.0
2005-12-27 15:15:00,25.19,25.21,25.19,25.2,4650.0,16.1668,16.1796,16.1668,16.1732,4650.0
2005-12-27 15:20:00,25.21,25.23,25.21,25.23,7950.0,16.1796,16.1925,16.1796,16.1925,7950.0
2005-12-27 15:25:00,25.24,25.25,25.22,25.23,12600.0,16.1989,16.2053,16.1861,16.1925,12600.0
2005-12-27 15:30:00,25.24,25.25,25.21,25.23,9150.0,16.1989,16.2053,16.1796,16.1925,9150.0
2005-12-27 15:35:00,25.23,25.23,25.23,25.23,19950.0,16.1925,16.1925,16.1925,16.1925,19950.0
2005-12-27 15:40:00,25.23,25.23,25.22,25.23,16350.0,16.1925,16.1925,16.1861,16.1925,16350.0
2005-12-27 15:45:00,25.23,25.23,25.22,25.22,10950.0,16.1925,16.1925,16.1861,16.1861,10950.0
2005-12-27 15:50:00,25.22,25.23,25.21,25.21,17400.0,16.1861,16.1925,16.1796,16.1796,17400.0
2005-12-27 15:55:00,25.22,25.24,25.21,25.23,17550.0,16.1861,16.1989,16.1796,16.1925,17550.0
2005-12-28 09:30:00,25.15,25.15,25.04,25.05,9600.0,16.2005,16.2005,16.1297,16.1361,9600.0
2005-12-28 09:35:00,25.1,25.18,25.08,25.15,9150.0,16.1683,16.2199,16.1555,16.2005,9150.0
2005-12-28 09:40:00,25.13,25.15,25.11,25.15,5250.0,16.1877,16.2005,16.1748,16.2005,5250.0
2005-12-28 09:45:00,25.13,25.13,25.11,25.11,3750.0,16.1877,16.1877,16.1748,16.1748,3750.0
2005-12-28 09:50:00,25.11,25.17,25.09,25.15,5850.0,16.1748,16.2134,16.1619,16.2005,5850.0
2005-12-28 09:55:00,25.16,25.16,25.11,25.11,3000.0,16.207,16.207,16.1748,16.1748,3000.0
2005-12-28 10:00:00,25.13,25.16,25.09,25.09,5250.0,16.1877,16.207,16.1619,16.1619,5250.0
2005-12-28 10:05:00,25.13,25.13,25.09,25.12,5100.0,16.1877,16.1877,16.1619,16.1812,5100.0
2005-12-28 10:10:00,25.12,25.13,25.08,25.12,5400.0,16.1812,16.1877,16.1555,16.1812,5400.0
2005-12-28 10:15:00,25.1,25.13,25.09,25.11,6000.0,16.1683,16.1877,16.1619,16.1748,6000.0
2005-12-28 10:20:00,25.11,25.13,25.1,25.1,3600.0,16.1748,16.1877,16.1683,16.1683,3600.0
2005-12-28 10:25:00,25.1,25.13,25.09,25.13,4800.0,16.1683,16.1877,16.1619,16.1877,4800.0
2005-12-28 10:30:00,25.13,25.17,25.11,25.13,8700.0,16.1877,16.2134,16.1748,16.1877,8700.0
2005-12-28 10:35:00,25.15,25.15,25.15,25.15,8550.0,16.2005,16.2005,16.2005,16.2005,8550.0
2005-12-28 10:40:00,25.15,25.2,25.15,25.18,14100.0,16.2005,16.2328,16.2005,16.2199,14100.0
2005-12-28 10:45:00,25.19,25.19,25.16,25.16,11400.0,16.2263,16.2263,16.207,16.207,11400.0
2005-12-28 10:50:00,25.15,25.19,25.15,25.19,4800.0,16.2005,16.2263,16.2005,16.2263,4800.0
2005-12-28 10:55:00,25.19,25.22,25.19,25.2,11850.0,16.2263,16.2456,16.2263,16.2328,11850.0
2005-12-28 11:00:00,25.21,25.21,25.2,25.21,11250.0,16.2392,16.2392,16.2328,16.2392,11250.0
2005-12-28 11:05:00,25.2,25.2,25.18,25.18,3750.0,16.2328,16.2328,16.2199,16.2199,3750.0
2005-12-28 11:10:00,25.17,25.17,25.15,25.17,12600.0,16.2134,16.2134,16.2005,16.2134,12600.0
2005-12-28 11:15:00,25.17,25.17,25.11,25.13,14550.0,16.2134,16.2134,16.1748,16.1877,14550.0
2005-12-28 11:20:00,25.13,25.15,25.11,25.15,21000.0,16.1877,16.2005,16.1748,16.2005,21000.0
2005-12-28 11:25:00,25.15,25.16,25.12,25.13,7500.0,16.2005,16.207,16.1812,16.1877,7500.0
2005-12-28 11:30:00,25.15,25.15,25.13,25.13,5550.0,16.2005,16.2005,16.1877,16.1877,5550.0
2005-12-28 11:35:00,25.13,25.18,25.13,25.17,17250.0,16.1877,16.2199,16.1877,16.2134,17250.0
2005-12-28 11:40:00,25.16,25.19,25.15,25.18,5850.0,16.207,16.2263,16.2005,16.2199,5850.0
2005-12-28 11:45:00,25.17,25.18,25.17,25.18,1650.0,16.2134,16.2199,16.2134,16.2199,1650.0
2005-12-28 11:50:00,25.17,25.17,25.14,25.16,9600.0,16.2134,16.2134,16.1941,16.207,9600.0
2005-12-28 11:55:00,25.16,25.17,25.15,25.15,4950.0,16.207,16.2134,16.2005,16.2005,4950.0
2005-12-28 12:00:00,25.15,25.16,25.15,25.15,3000.0,16.2005,16.207,16.2005,16.2005,3000.0
2005-12-28 12:05:00,25.15,25.15,25.15,25.15,600.0,16.2005,16.2005,16.2005,16.2005,600.0
2005-12-28 12:10:00,25.15,25.15,25.15,25.15,1050.0,16.2005,16.2005,16.2005,16.2005,1050.0
2005-12-28 12:15:00,25.15,25.16,25.15,25.15,1500.0,16.2005,16.207,16.2005,16.2005,1500.0
2005-12-28 12:20:00,25.15,25.19,25.15,25.18,8700.0,16.2005,16.2263,16.2005,16.2199,8700.0
2005-12-28 12:25:00,25.18,25.19,25.17,25.19,9300.0,16.2199,16.2263,16.2134,16.2263,9300.0
2005-12-28 12:30:00,25.19,25.2,25.19,25.2,5700.0,16.2263,16.2328,16.2263,16.2328,5700.0
2005-12-28 12:35:00,25.19,25.21,25.19,25.21,11550.0,16.2263,16.2392,16.2263,16.2392,11550.0
2005-12-28 12:40:00,25.2,25.21,25.18,25.18,9450.0,16.2328,16.2392,16.2199,16.2199,9450.0
2005-12-28 12:45:00,25.18,25.18,25.17,25.17,5400.0,16.2199,16.2199,16.2134,16.2134,5400.0
2005-12-28 12:50:00,25.18,25.18,25.17,25.17,3450.0,16.2199,16.2199,16.2134,16.2134,3450.0
2005-12-28 12:55:00,25.18,25.21,25.17,25.2,4950.0,16.2199,16.2392,16.2134,16.2328,4950.0
2005-12-28 13:00:00,25.2,25.21,25.19,25.21,7650.0,16.2328,16.2392,16.2263,16.2392,7650.0
2005-12-28 13:05:00,25.21,25.22,25.19,25.21,9000.0,16.2392,16.2456,16.2263,16.2392,9000.0
2005-12-28 13:10:00,25.21,25.23,25.19,25.21,10650.0,16.2392,16.2521,16.2263,16.2392,10650.0
2005-12-28 13:15:00,25.21,25.21,25.19,25.19,19200.0,16.2392,16.2392,16.2263,16.2263,19200.0
2005-12-28 13:20:00,25.19,25.2,25.17,25.17,2700.0,16.2263,16.2328,16.2134,16.2134,2700.0
2005-12-28 13:25:00,25.18,25.19,25.17,25.19,15300.0,16.2199,16.2263,16.2134,16.2263,15300.0
2005-12-28 13:30:00,25.18,25.24,25.18,25.24,5700.0,16.2199,16.2585,16.2199,16.2585,5700.0
2005-12-28 13:35:00,25.24,25.24,25.2,25.21,3000.0,16.2585,16.2585,16.2328,16.2392,3000.0
2005-12-28 13:40:00,25.22,25.25,25.22,25.23,13650.0,16.2456,16.265,16.2456,16.2521,13650.0
2005-12-28 13:45:00,25.23,25.25,25.23,25.25,11850.0,16.2521,16.265,16.2521,16.265,11850.0
2005-12-28 13:50:00,25.25,25.26,25.23,25.26,9600.0,16.265,16.2714,16.2521,16.2714,9600.0
2005-12-28 13:55:00,25.27,25.27,25.27,25.27,2400.0,16.2778,16.2778,16.2778,16.2778,2400.0
2005-12-28 14:00:00,25.26,25.27,25.25,25.25,8400.0,16.2714,16.2778,16.265,16.265,8400.0
2005-12-28 14:05:00,25.25,25.26,25.25,25.26,1650.0,16.265,16.2714,16.265,16.2714,1650.0
2005-12-28 14:10:00,25.26,25.26,25.24,25.25,6000.0,16.2714,16.2714,16.2585,16.265,6000.0
2005-12-28 14:15:00,25.25,25.25,25.25,25.25,5700.0,16.265,16.265,16.265,16.265,5700.0
2005-12-28 14:20:00,25.25,25.26,25.25,25.26,3150.0,16.265,16.2714,16.265,16.2714,3150.0
2005-12-28 14:25:00,25.26,25.27,25.25,25.25,6000.0,16.2714,16.2778,16.265,16.265,6000.0
2005-12-28 14:30:00,25.25,25.27,25.25,25.26,20100.0,16.265,16.2778,16.265,16.2714,20100.0
2005-12-28 14:35:00,25.26,25.27,25.26,25.27,25500.0,16.2714,16.2778,16.2714,16.2778,25500.0
2005-12-28 14:40:00,25.27,25.27,25.27,25.27,8250.0,16.2778,16.2778,16.2778,16.2778,8250.0
2005-12-28 14:45:00,25.27,25.27,25.26,25.27,6750.0,16.2778,16.2778,16.2714,16.2778,6750.0
2005-12-28 14:50:00,25.27,25.34,25.27,25.33,20850.0,16.2778,16.3229,16.2778,16.3165,20850.0
2005-12-28 14:55:00,25.33,25.33,25.29,25.29,28200.0,16.3165,16.3165,16.2907,16.2907,28200.0
2005-12-28 15:00:00,25.29,25.29,25.27,25.28,11250.0,16.2907,16.2907,16.2778,16.2843,11250.0
2005-12-28 15:05:00,25.28,25.29,25.27,25.28,9000.0,16.2843,16.2907,16.2778,16.2843,9000.0
2005-12-28 15:10:00,25.28,25.29,25.27,25.29,13950.0,16.2843,16.2907,16.2778,16.2907,13950.0
2005-12-28 15:15:00,25.29,25.3,25.28,25.3,22650.0,16.2907,16.2972,16.2843,16.2972,22650.0
2005-12-28 15:20:00,25.29,25.31,25.29,25.31,9750.0,16.2907,16.3036,16.2907,16.3036,9750.0
2005-12-28 15:25:00,25.32,25.35,25.32,25.34,7350.0,16.3101,16.3294,16.3101,16.3229,7350.0
2005-12-28 15:30:00,25.34,25.34,25.29,25.29,7950.0,16.3229,16.3229,16.2907,16.2907,7950.0
2005-12-28 15:35:00,25.29,25.29,25.29,25.29,16200.0,16.2907,16.2907,16.2907,16.2907,16200.0
2005-12-28 15:40:00,25.29,25.29,25.28,25.29,14550.0,16.2907,16.2907,16.2843,16.2907,14550.0
2005-12-28 15:45:00,25.3,25.34,25.3,25.34,12150.0,16.2972,16.3229,16.2972,16.3229,12150.0
2005-12-28 15:50:00,25.35,25.37,25.35,25.35,38550.0,16.3294,16.3423,16.3294,16.3294,38550.0
2005-12-28 15:55:00,25.35,25.36,25.33,25.35,50700.0,16.3294,16.3358,16.3165,16.3294,50700.0
2005-12-29 09:30:00,25.32,25.33,25.3,25.32,9600.0,16.3101,16.3165,16.2972,16.3101,9600.0
2005-12-29 09:35:00,25.31,25.31,25.29,25.31,6450.0,16.3036,16.3036,16.2907,16.3036,6450.0
2005-12-29 09:40:00,25.31,25.36,25.23,25.24,14700.0,16.3036,16.3358,16.2521,16.2585,14700.0
2005-12-29 09:45:00,25.24,25.25,25.17,25.17,21150.0,16.2585,16.265,16.2134,16.2134,21150.0
2005-12-29 09:50:00,25.18,25.18,25.11,25.12,16200.0,16.2199,16.2199,16.1748,16.1812,16200.0
2005-12-29 09:55:00,25.1,25.27,25.1,25.25,42150.0,16.1683,16.2778,16.1683,16.265,42150.0
2005-12-29 10:00:00,25.25,25.27,25.23,25.23,8700.0,16.265,16.2778,16.2521,16.2521,8700.0
2005-12-29 10:05:00,25.25,25.27,25.24,25.27,6300.0,16.265,16.2778,16.2585,16.2778,6300.0
2005-12-29 10:10:00,25.25,25.26,25.23,25.26,6900.0,16.265,16.2714,16.2521,16.2714,6900.0
2005-12-29 10:15:00,25.25,25.25,25.23,25.24,3750.0,16.265,16.265,16.2521,16.2585,3750.0
2005-12-29 10:20:00,25.24,25.24,25.23,25.23,3600.0,16.2585,16.2585,16.2521,16.2521,3600.0
2005-12-29 10:25:00,25.23,25.25,25.23,25.23,7800.0,16.2521,16.265,16.2521,16.2521,7800.0
2005-12-29 10:30:00,25.24,25.26,25.24,25.25,5400.0,16.2585,16.2714,16.2585,16.265,5400.0
2005-12-29 10:35:00,25.25,25.25,25.24,25.25,4800.0,16.265,16.265,16.2585,16.265,4800.0
2005-12-29 10:40:00,25.25,25.25,25.23,25.23,3600.0,16.265,16.265,16.2521,16.2521,3600.0
2005-12-29 10:45:00,25.23,25.23,25.23,25.23,17550.0,16.2521,16.2521,16.2521,16.2521,17550.0
2005-12-29 10:50:00,25.22,25.25,25.21,25.23,12150.0,16.2456,16.265,16.2392,16.2521,12150.0
2005-12-29 10:55:00,25.23,25.25,25.23,25.25,5550.0,16.2521,16.265,16.2521,16.265,5550.0
2005-12-29 11:00:00,25.25,25.26,25.24,25.26,3150.0,16.265,16.2714,16.2585,16.2714,3150.0
2005-12-29 11:05:00,25.25,25.25,25.24,25.25,3750.0,16.265,16.265,16.2585,16.265,3750.0
2005-12-29 11:10:00,25.24,25.25,25.24,25.25,1350.0,16.2585,16.265,16.2585,16.265,1350.0
2005-12-29 11:15:00,25.25,25.27,25.25,25.26,4050.0,16.265,16.2778,16.265,16.2714,4050.0
2005-12-29 11:20:00,25.27,25.29,25.25,25.25,6150.0,16.2778,16.2907,16.265,16.265,6150.0
2005-12-29 11:25:00,25.25,25.26,25.24,25.24,5700.0,16.265,16.2714,16.2585,16.2585,5700.0
2005-12-29 11:30:00,25.25,25.27,25.25,25.25,5250.0,16.265,16.2778,16.265,16.265,5250.0
2005-12-29 11:35:00,25.25,25.25,25.24,25.24,1800.0,16.265,16.265,16.2585,16.2585,1800.0
2005-12-29 11:40:00,25.25,25.25,25.23,25.23,2550.0,16.265,16.265,16.2521,16.2521,2550.0
2005-12-29 11:45:00,25.24,25.25,25.23,25.25,18300.0,16.2585,16.265,16.2521,16.265,18300.0
2005-12-29 11:50:00,25.25,25.25,25.24,25.24,5400.0,16.265,16.265,16.2585,16.2585,5400.0
2005-12-29 11:55:00,25.24,25.24,25.24,25.24,1350.0,16.2585,16.2585,16.2585,16.2585,1350.0
2005-12-29 12:00:00,25.24,25.25,25.24,25.25,5250.0,16.2585,16.265,16.2585,16.265,5250.0
2005-12-29 12:05:00,25.25,25.26,25.25,25.26,5850.0,16.265,16.2714,16.265,16.2714,5850.0
2005-12-29 12:10:00,25.26,25.26,25.26,25.26,3300.0,16.2714,16.2714,16.2714,16.2714,3300.0
2005-12-29 12:15:00,25.27,25.28,25.27,25.27,14100.0,16.2778,16.2843,16.2778,16.2778,14100.0
2005-12-29 12:20:00,25.27,25.28,25.27,25.28,7500.0,16.2778,16.2843,16.2778,16.2843,7500.0
2005-12-29 12:25:00,25.29,25.3,25.29,25.3,3600.0,16.2907,16.2972,16.2907,16.2972,3600.0
2005-12-29 12:30:00,25.3,25.31,25.3,25.31,2100.0,16.2972,16.3036,16.2972,16.3036,2100.0
2005-12-29 12:35:00,25.31,25.33,25.31,25.32,7500.0,16.3036,16.3165,16.3036,16.3101,7500.0
2005-12-29 12:40:00,25.31,25.31,25.31,25.31,5700.0,16.3036,16.3036,16.3036,16.3036,5700.0
2005-12-29 12:45:00,25.32,25.32,25.32,25.32,300.0,16.3101,16.3101,16.3101,16.3101,300.0
2005-12-29 12:50:00,25.33,25.33,25.32,25.32,6000.0,16.3165,16.3165,16.3101,16.3101,6000.0
2005-12-29 12:55:00,25.33,25.34,25.32,25.34,5400.0,16.3165,16.3229,16.3101,16.3229,5400.0
2005-12-29 13:00:00,25.35,25.36,25.33,25.35,10950.0,16.3294,16.3358,16.3165,16.3294,10950.0
2005-12-29 13:05:00,25.35,25.35,25.33,25.35,3150.0,16.3294,16.3294,16.3165,16.3294,3150.0
2005-12-29 13:10:00,25.36,25.36,25.35,25.36,4200.0,16.3358,16.3358,16.3294,16.3358,4200.0
2005-12-29 13:15:00,25.35,25.36,25.35,25.36,7650.0,16.3294,16.3358,16.3294,16.3358,7650.0
2005-12-29 13:20:00,25.36,25.36,25.35,25.36,4350.0,16.3358,16.3358,16.3294,16.3358,4350.0
2005-12-29 13:25:00,25.37,25.37,25.36,25.36,1200.0,16.3423,16.3423,16.3358,16.3358,1200.0
2005-12-29 13:30:00,25.36,25.36,25.35,25.35,3000.0,16.3358,16.3358,16.3294,16.3294,3000.0
2005-12-29 13:35:00,25.35,25.35,25.35,25.35,6600.0,16.3294,16.3294,16.3294,16.3294,6600.0
2005-12-29 13:40:00,25.35,25.36,25.35,25.36,6000.0,16.3294,16.3358,16.3294,16.3358,6000.0
2005-12-29 13:45:00,25.36,25.36,25.35,25.35,11550.0,16.3358,16.3358,16.3294,16.3294,11550.0
2005-12-29 13:50:00,25.35,25.35,25.35,25.35,2850.0,16.3294,16.3294,16.3294,16.3294,2850.0
2005-12-29 13:55:00,25.35,25.35,25.35,25.35,11400.0,16.3294,16.3294,16.3294,16.3294,11400.0
2005-12-29 14:00:00,25.35,25.35,25.35,25.35,1650.0,16.3294,16.3294,16.3294,16.3294,1650.0
2005-12-29 14:05:00,25.35,25.35,25.33,25.33,6600.0,16.3294,16.3294,16.3165,16.3165,6600.0
2005-12-29 14:10:00,25.33,25.35,25.32,25.33,11250.0,16.3165,16.3294,16.3101,16.3165,11250.0
2005-12-29 14:15:00,25.33,25.33,25.33,25.33,5550.0,16.3165,16.3165,16.3165,16.3165,5550.0
2005-12-29 14:20:00,25.33,25.35,25.33,25.35,11850.0,16.3165,16.3294,16.3165,16.3294,11850.0
2005-12-29 14:25:00,25.34,25.34,25.32,25.33,3900.0,16.3229,16.3229,16.3101,16.3165,3900.0
2005-12-29 14:30:00,25.32,25.32,25.31,25.32,4650.0,16.3101,16.3101,16.3036,16.3101,4650.0
2005-12-29 14:35:00,25.32,25.33,25.31,25.32,6900.0,16.3101,16.3165,16.3036,16.3101,6900.0
2005-12-29 14:40:00,25.31,25.31,25.31,25.31,4800.0,16.3036,16.3036,16.3036,16.3036,4800.0
2005-12-29 14:45:00,25.31,25.33,25.31,25.33,12900.0,16.3036,16.3165,16.3036,16.3165,12900.0
2005-12-29 14:50:00,25.33,25.35,25.33,25.34,9600.0,16.3165,16.3294,16.3165,16.3229,9600.0
2005-12-29 14:55:00,25.34,25.34,25.32,25.33,13350.0,16.3229,16.3229,16.3101,16.3165,13350.0
2005-12-29 15:00:00,25.33,25.35,25.33,25.35,23250.0,16.3165,16.3294,16.3165,16.3294,23250.0
2005-12-29 15:05:00,25.35,25.35,25.32,25.32,27600.0,16.3294,16.3294,16.3101,16.3101,27600.0
2005-12-29 15:10:00,25.33,25.34,25.33,25.33,18450.0,16.3165,16.3229,16.3165,16.3165,18450.0
2005-12-29 15:15:00,25.33,25.33,25.33,25.33,24600.0,16.3165,16.3165,16.3165,16.3165,24600.0
2005-12-29 15:20:00,25.33,25.33,25.27,25.27,15450.0,16.3165,16.3165,16.2778,16.2778,15450.0
2005-12-29 15:25:00,25.27,25.28,25.27,25.27,9000.0,16.2778,16.2843,16.2778,16.2778,9000.0
2005-12-29 15:30:00,25.27,25.27,25.26,25.27,3150.0,16.2778,16.2778,16.2714,16.2778,3150.0
2005-12-29 15:35:00,25.27,25.27,25.24,25.25,7500.0,16.2778,16.2778,16.2585,16.265,7500.0
2005-12-29 15:40:00,25.25,25.25,25.17,25.21,12300.0,16.265,16.265,16.2134,16.2392,12300.0
2005-12-29 15:45:00,25.21,25.22,25.2,25.21,10800.0,16.2392,16.2456,16.2328,16.2392,10800.0
2005-12-29 15:50:00,25.21,25.23,25.21,25.22,15150.0,16.2392,16.2521,16.2392,16.2456,15150.0
2005-12-29 15:55:00,25.22,25.24,25.21,25.22,17700.0,16.2456,16.2585,16.2392,16.2456,17700.0
2005-12-30 09:30:00,25.06,25.1,25.04,25.04,15600.0,16.1426,16.1683,16.1297,16.1297,15600.0
2005-12-30 09:35:00,25.06,25.06,25.01,25.04,7800.0,16.1426,16.1426,16.1104,16.1297,7800.0
2005-12-30 09:40:00,25.03,25.04,25.03,25.03,1500.0,16.1232,16.1297,16.1232,16.1232,1500.0
2005-12-30 09:45:00,25.03,25.03,24.98,25.0,3150.0,16.1232,16.1232,16.091,16.1039,3150.0
2005-12-30 09:50:00,25.0,25.01,24.99,24.99,9750.0,16.1039,16.1104,16.0975,16.0975,9750.0
2005-12-30 09:55:00,25.0,25.05,25.0,25.03,6600.0,16.1039,16.1361,16.1039,16.1232,6600.0
2005-12-30 10:00:00,25.05,25.05,25.03,25.04,17550.0,16.1361,16.1361,16.1232,16.1297,17550.0
2005-12-30 10:05:00,25.04,25.06,25.04,25.06,4800.0,16.1297,16.1426,16.1297,16.1426,4800.0
2005-12-30 10:10:00,25.05,25.07,25.05,25.07,8550.0,16.1361,16.149,16.1361,16.149,8550.0
2005-12-30 10:15:00,25.08,25.1,25.08,25.09,1950.0,16.1555,16.1683,16.1555,16.1619,1950.0
2005-12-30 10:20:00,25.1,25.1,25.04,25.07,10800.0,16.1683,16.1683,16.1297,16.149,10800.0
2005-12-30 10:25:00,25.07,25.1,25.07,25.09,2550.0,16.149,16.1683,16.149,16.1619,2550.0
2005-12-30 10:30:00,25.11,25.13,25.1,25.12,5550.0,16.1748,16.1877,16.1683,16.1812,5550.0
2005-12-30 10:35:00,25.13,25.15,25.07,25.07,21750.0,16.1877,16.2005,16.149,16.149,21750.0
2005-12-30 10:40:00,25.08,25.09,25.07,25.09,2850.0,16.1555,16.1619,16.149,16.1619,2850.0
2005-12-30 10:45:00,25.09,25.09,25.07,25.09,4050.0,16.1619,16.1619,16.149,16.1619,4050.0
2005-12-30 10:50:00,25.09,25.09,25.07,25.07,4350.0,16.1619,16.1619,16.149,16.149,4350.0
2005-12-30 10:55:00,25.07,25.08,25.07,25.07,14100.0,16.149,16.1555,16.149,16.149,14100.0
2005-12-30 11:00:00,25.07,25.09,25.07,25.08,4650.0,16.149,16.1619,16.149,16.1555,4650.0
2005-12-30 11:05:00,25.09,25.09,25.09,25.09,11100.0,16.1619,16.1619,16.1619,16.1619,11100.0
2005-12-30 11:10:00,25.09,25.1,25.09,25.09,9600.0,16.1619,16.1683,16.1619,16.1619,9600.0
2005-12-30 11:15:00,25.09,25.09,25.09,25.09,10350.0,16.1619,16.1619,16.1619,16.1619,10350.0
2005-12-30 11:20:00,25.1,25.1,25.09,25.09,6150.0,16.1683,16.1683,16.1619,16.1619,6150.0
2005-12-30 11:25:00,25.09,25.09,25.09,25.09,2850.0,16.1619,16.1619,16.1619,16.1619,2850.0
2005-12-30 11:30:00,25.1,25.1,25.07,25.07,23250.0,16.1683,16.1683,16.149,16.149,23250.0
2005-12-30 11:35:00,25.07,25.08,25.05,25.05,10200.0,16.149,16.1555,16.1361,16.1361,10200.0
2005-12-30 11:40:00,25.05,25.09,25.05,25.09,18900.0,16.1361,16.1619,16.1361,16.1619,18900.0
2005-12-30 11:45:00,25.09,25.09,25.08,25.08,3450.0,16.1619,16.1619,16.1555,16.1555,3450.0
2005-12-30 11:50:00,25.09,25.09,25.09,25.09,21900.0,16.1619,16.1619,16.1619,16.1619,21900.0
2005-12-30 11:55:00,25.09,25.09,25.06,25.06,1800.0,16.1619,16.1619,16.1426,16.1426,1800.0
2005-12-30 12:00:00,25.06,25.07,25.06,25.07,2100.0,16.1426,16.149,16.1426,16.149,2100.0
2005-12-30 12:05:00,25.07,25.07,25.05,25.05,2250.0,16.149,16.149,16.1361,16.1361,2250.0
2005-12-30 12:10:00,25.05,25.05,25.03,25.03,6900.0,16.1361,16.1361,16.1232,16.1232,6900.0
2005-12-30 12:15:00,25.03,25.06,25.03,25.03,23850.0,16.1232,16.1426,16.1232,16.1232,23850.0
2005-12-30 12:20:00,25.03,25.06,25.03,25.05,2700.0,16.1232,16.1426,16.1232,16.1361,2700.0
2005-12-30 12:25:00,25.06,25.06,25.05,25.06,1500.0,16.1426,16.1426,16.1361,16.1426,1500.0
2005-12-30 12:30:00,25.06,25.06,25.05,25.05,1650.0,16.1426,16.1426,16.1361,16.1361,1650.0
2005-12-30 12:35:00,25.05,25.07,25.04,25.04,2250.0,16.1361,16.149,16.1297,16.1297,2250.0
2005-12-30 12:40:00,25.06,25.06,25.05,25.05,2400.0,16.1426,16.1426,16.1361,16.1361,2400.0
2005-12-30 12:45:00,25.05,25.05,25.03,25.03,2700.0,16.1361,16.1361,16.1232,16.1232,2700.0
2005-12-30 12:50:00,25.03,25.03,25.03,25.03,1500.0,16.1232,16.1232,16.1232,16.1232,1500.0
2005-12-30 12:55:00,25.03,25.03,24.99,24.99,4200.0,16.1232,16.1232,16.0975,16.0975,4200.0
2005-12-30 13:00:00,25.01,25.02,25.01,25.02,1350.0,16.1104,16.1168,16.1104,16.1168,1350.0
2005-12-30 13:05:00,25.03,25.03,25.02,25.02,1350.0,16.1232,16.1232,16.1168,16.1168,1350.0
2005-12-30 13:10:00,25.02,25.03,25.02,25.02,1650.0,16.1168,16.1232,16.1168,16.1168,1650.0
2005-12-30 13:15:00,25.02,25.02,25.01,25.01,1050.0,16.1168,16.1168,16.1104,16.1104,1050.0
2005-12-30 13:20:00,25.01,25.01,24.97,25.0,11100.0,16.1104,16.1104,16.0846,16.1039,11100.0
2005-12-30 13:25:00,24.99,25.0,24.95,24.97,8100.0,16.0975,16.1039,16.0717,16.0846,8100.0
2005-12-30 13:30:00,24.97,24.99,24.97,24.99,2700.0,16.0846,16.0975,16.0846,16.0975,2700.0
2005-12-30 13:35:00,24.99,25.01,24.99,25.01,8250.0,16.0975,16.1104,16.0975,16.1104,8250.0
2005-12-30 13:40:00,25.0,25.01,25.0,25.01,6000.0,16.1039,16.1104,16.1039,16.1104,6000.0
2005-12-30 13:45:00,25.02,25.02,25.01,25.01,1800.0,16.1168,16.1168,16.1104,16.1104,1800.0
2005-12-30 13:50:00,25.01,25.01,24.99,25.0,1050.0,16.1104,16.1104,16.0975,16.1039,1050.0
2005-12-30 13:55:00,24.99,25.02,24.99,25.02,4800.0,16.0975,16.1168,16.0975,16.1168,4800.0
2005-12-30 14:00:00,25.02,25.05,25.02,25.05,12600.0,16.1168,16.1361,16.1168,16.1361,12600.0
2005-12-30 14:05:00,25.05,25.06,25.05,25.05,6450.0,16.1361,16.1426,16.1361,16.1361,6450.0
2005-12-30 14:10:00,25.05,25.07,25.05,25.07,2400.0,16.1361,16.149,16.1361,16.149,2400.0
2005-12-30 14:15:00,25.07,25.07,25.05,25.07,24000.0,16.149,16.149,16.1361,16.149,24000.0
2005-12-30 14:20:00,25.07,25.07,25.05,25.06,3450.0,16.149,16.149,16.1361,16.1426,3450.0
2005-12-30 14:25:00,25.05,25.06,25.05,25.05,5550.0,16.1361,16.1426,16.1361,16.1361,5550.0
2005-12-30 14:30:00,25.04,25.05,25.04,25.05,3750.0,16.1297,16.1361,16.1297,16.1361,3750.0
2005-12-30 14:35:00,25.05,25.07,25.03,25.04,8550.0,16.1361,16.149,16.1232,16.1297,8550.0
2005-12-30 14:40:00,25.04,25.05,25.03,25.05,6000.0,16.1297,16.1361,16.1232,16.1361,6000.0
2005-12-30 14:45:00,25.05,25.07,25.05,25.06,5850.0,16.1361,16.149,16.1361,16.1426,5850.0
2005-12-30 14:50:00,25.05,25.07,25.03,25.03,3900.0,16.1361,16.149,16.1232,16.1232,3900.0
2005-12-30 14:55:00,25.03,25.05,25.03,25.04,4950.0,16.1232,16.1361,16.1232,16.1297,4950.0
2005-12-30 15:00:00,25.05,25.06,25.04,25.05,4350.0,16.1361,16.1426,16.1297,16.1361,4350.0
2005-12-30 15:05:00,25.05,25.06,25.04,25.04,4800.0,16.1361,16.1426,16.1297,16.1297,4800.0
2005-12-30 15:10:00,25.05,25.07,25.04,25.04,13650.0,16.1361,16.149,16.1297,16.1297,13650.0
2005-12-30 15:15:00,25.04,25.06,25.04,25.05,4950.0,16.1297,16.1426,16.1297,16.1361,4950.0
2005-12-30 15:20:00,25.06,25.08,25.05,25.08,7500.0,16.1426,16.1555,16.1361,16.1555,7500.0
2005-12-30 15:25:00,25.09,25.09,25.08,25.09,9900.0,16.1619,16.1619,16.1555,16.1619,9900.0
2005-12-30 15:30:00,25.09,25.09,25.07,25.09,8700.0,16.1619,16.1619,16.149,16.1619,8700.0
2005-12-30 15:35:00,25.09,25.09,25.07,25.07,14250.0,16.1619,16.1619,16.149,16.149,14250.0
2005-12-30 15:40:00,25.08,25.08,25.06,25.07,7800.0,16.1555,16.1555,16.1426,16.149,7800.0
2005-12-30 15:45:00,25.07,25.07,25.03,25.05,13650.0,16.149,16.149,16.1232,16.1361,13650.0
2005-12-30 15:50:00,25.05,25.07,25.03,25.03,13350.0,16.1361,16.149,16.1232,16.1232,13350.0
2005-12-30 15:55:00,25.03,25.05,25.01,25.03,44550.0,16.1232,16.1361,16.1104,16.1232,44550.0
2006-01-03 09:30:00,24.93,24.99,24.9,24.99,60150.0,16.0588,16.0975,16.0395,16.0975,60150.0
2006-01-03 09:35:00,24.99,24.99,24.88,24.97,49050.0,16.0975,16.0975,16.0266,16.0846,49050.0
2006-01-03 09:40:00,24.97,25.13,24.97,25.13,30450.0,16.0846,16.1877,16.0846,16.1877,30450.0
2006-01-03 09:45:00,25.13,25.2,25.1,25.2,38400.0,16.1877,16.2328,16.1683,16.2328,38400.0
2006-01-03 09:50:00,25.2,25.23,25.14,25.21,18900.0,16.2328,16.2521,16.1941,16.2392,18900.0
2006-01-03 09:55:00,25.18,25.19,25.13,25.17,16650.0,16.2199,16.2263,16.1877,16.2134,16650.0
2006-01-03 10:00:00,25.17,25.2,25.15,25.15,19800.0,16.2134,16.2328,16.2005,16.2005,19800.0
2006-01-03 10:05:00,25.14,25.14,25.03,25.03,7350.0,16.1941,16.1941,16.1232,16.1232,7350.0
2006-01-03 10:10:00,25.06,25.08,25.03,25.06,6300.0,16.1426,16.1555,16.1232,16.1426,6300.0
2006-01-03 10:15:00,25.07,25.13,25.07,25.13,9150.0,16.149,16.1877,16.149,16.1877,9150.0
2006-01-03 10:20:00,25.15,25.17,25.15,25.16,6900.0,16.2005,16.2134,16.2005,16.207,6900.0
2006-01-03 10:25:00,25.15,25.15,25.11,25.13,22350.0,16.2005,16.2005,16.1748,16.1877,22350.0
2006-01-03 10:30:00,25.13,25.15,25.12,25.15,23850.0,16.1877,16.2005,16.1812,16.2005,23850.0
2006-01-03 10:35:00,25.15,25.15,25.15,25.15,8100.0,16.2005,16.2005,16.2005,16.2005,8100.0
2006-01-03 10:40:00,25.15,25.15,25.02,25.13,34050.0,16.2005,16.2005,16.1168,16.1877,34050.0
2006-01-03 10:45:00,25.13,25.13,25.13,25.13,6000.0,16.1877,16.1877,16.1877,16.1877,6000.0
2006-01-03 10:50:00,25.13,25.15,25.13,25.15,10800.0,16.1877,16.2005,16.1877,16.2005,10800.0
2006-01-03 10:55:00,25.14,25.18,25.14,25.18,3000.0,16.1941,16.2199,16.1941,16.2199,3000.0
2006-01-03 11:00:00,25.18,25.18,25.13,25.13,19500.0,16.2199,16.2199,16.1877,16.1877,19500.0
2006-01-03 11:05:00,25.14,25.16,25.13,25.16,7950.0,16.1941,16.207,16.1877,16.207,7950.0
2006-01-03 11:10:00,25.15,25.16,25.11,25.13,21150.0,16.2005,16.207,16.1748,16.1877,21150.0
2006-01-03 11:15:00,25.13,25.13,25.11,25.11,30450.0,16.1877,16.1877,16.1748,16.1748,30450.0
2006-01-03 11:20:00,25.11,25.13,25.11,25.13,5700.0,16.1748,16.1877,16.1748,16.1877,5700.0
2006-01-03 11:25:00,25.13,25.13,25.05,25.1,33900.0,16.1877,16.1877,16.1361,16.1683,33900.0
2006-01-03 11:30:00,25.08,25.08,25.03,25.06,9900.0,16.1555,16.1555,16.1232,16.1426,9900.0
2006-01-03 11:35:00,25.09,25.13,25.09,25.13,25500.0,16.1619,16.1877,16.1619,16.1877,25500.0
2006-01-03 11:40:00,25.13,25.15,25.13,25.15,2400.0,16.1877,16.2005,16.1877,16.2005,2400.0
2006-01-03 11:45:00,25.15,25.15,25.14,25.15,9450.0,16.2005,16.2005,16.1941,16.2005,9450.0
2006-01-03 11:50:00,25.15,25.15,25.14,25.15,2100.0,16.2005,16.2005,16.1941,16.2005,2100.0
2006-01-03 11:55:00,25.15,25.17,25.15,25.16,3150.0,16.2005,16.2134,16.2005,16.207,3150.0
2006-01-03 12:00:00,25.17,25.17,25.15,25.16,16200.0,16.2134,16.2134,16.2005,16.207,16200.0
2006-01-03 12:05:00,25.17,25.18,25.16,25.18,3000.0,16.2134,16.2199,16.207,16.2199,3000.0
2006-01-03 12:10:00,25.17,25.19,25.17,25.17,750.0,16.2134,16.2263,16.2134,16.2134,750.0
2006-01-03 12:15:00,25.18,25.18,25.17,25.17,750.0,16.2199,16.2199,16.2134,16.2134,750.0
2006-01-03 12:20:00,25.17,25.18,25.17,25.18,6900.0,16.2134,16.2199,16.2134,16.2199,6900.0
2006-01-03 12:25:00,25.18,25.2,25.18,25.2,12600.0,16.2199,16.2328,16.2199,16.2328,12600.0
2006-01-03 12:30:00,25.2,25.2,25.18,25.19,20850.0,16.2328,16.2328,16.2199,16.2263,20850.0
2006-01-03 12:35:00,25.18,25.19,25.16,25.16,19350.0,16.2199,16.2263,16.207,16.207,19350.0
2006-01-03 12:40:00,25.18,25.18,25.15,25.16,24300.0,16.2199,16.2199,16.2005,16.207,24300.0
2006-01-03 12:45:00,25.17,25.21,25.17,25.21,13950.0,16.2134,16.2392,16.2134,16.2392,13950.0
2006-01-03 12:50:00,25.21,25.23,25.21,25.21,3450.0,16.2392,16.2521,16.2392,16.2392,3450.0
2006-01-03 12:55:00,25.21,25.21,25.2,25.2,900.0,16.2392,16.2392,16.2328,16.2328,900.0
2006-01-03 13:00:00,25.21,25.22,25.21,25.21,1050.0,16.2392,16.2456,16.2392,16.2392,1050.0
2006-01-03 13:05:00,25.21,25.21,25.2,25.2,3000.0,16.2392,16.2392,16.2328,16.2328,3000.0
2006-01-03 13:10:00,25.2,25.22,25.19,25.2,13200.0,16.2328,16.2456,16.2263,16.2328,13200.0
2006-01-03 13:15:00,25.22,25.22,25.2,25.2,1500.0,16.2456,16.2456,16.2328,16.2328,1500.0
2006-01-03 13:20:00,25.2,25.21,25.19,25.19,8400.0,16.2328,16.2392,16.2263,16.2263,8400.0
2006-01-03 13:25:00,25.21,25.21,25.2,25.21,1500.0,16.2392,16.2392,16.2328,16.2392,1500.0
2006-01-03 13:30:00,25.21,25.21,25.2,25.2,3300.0,16.2392,16.2392,16.2328,16.2328,3300.0
2006-01-03 13:35:00,25.21,25.23,25.21,25.22,3600.0,16.2392,16.2521,16.2392,16.2456,3600.0
2006-01-03 13:40:00,25.22,25.24,25.21,25.22,12150.0,16.2456,16.2585,16.2392,16.2456,12150.0
2006-01-03 13:45:00,25.23,25.26,25.23,25.25,6150.0,16.2521,16.2714,16.2521,16.265,6150.0
2006-01-03 13:50:00,25.25,25.27,25.25,25.27,3150.0,16.265,16.2778,16.265,16.2778,3150.0
2006-01-03 13:55:00,25.27,25.28,25.22,25.24,13500.0,16.2778,16.2843,16.2456,16.2585,13500.0
2006-01-03 14:00:00,25.24,25.31,25.24,25.31,29100.0,16.2585,16.3036,16.2585,16.3036,29100.0
2006-01-03 14:05:00,25.31,25.33,25.28,25.33,16500.0,16.3036,16.3165,16.2843,16.3165,16500.0
2006-01-03 14:10:00,25.33,25.36,25.33,25.33,15000.0,16.3165,16.3358,16.3165,16.3165,15000.0
2006-01-03 14:15:00,25.31,25.36,25.31,25.35,4200.0,16.3036,16.3358,16.3036,16.3294,4200.0
2006-01-03 14:20:00,25.36,25.36,25.33,25.33,4050.0,16.3358,16.3358,16.3165,16.3165,4050.0
2006-01-03 14:25:00,25.33,25.37,25.33,25.35,4500.0,16.3165,16.3423,16.3165,16.3294,4500.0
2006-01-03 14:30:00,25.35,25.39,25.35,25.37,10500.0,16.3294,16.3551,16.3294,16.3423,10500.0
2006-01-03 14:35:00,25.37,25.37,25.35,25.36,11700.0,16.3423,16.3423,16.3294,16.3358,11700.0
2006-01-03 14:40:00,25.36,25.36,25.33,25.36,7950.0,16.3358,16.3358,16.3165,16.3358,7950.0
2006-01-03 14:45:00,25.35,25.35,25.35,25.35,3000.0,16.3294,16.3294,16.3294,16.3294,3000.0
2006-01-03 14:50:00,25.35,25.37,25.33,25.33,16050.0,16.3294,16.3423,16.3165,16.3165,16050.0
2006-01-03 14:55:00,25.32,25.32,25.29,25.31,7650.0,16.3101,16.3101,16.2907,16.3036,7650.0
2006-01-03 15:00:00,25.32,25.36,25.31,25.36,55650.0,16.3101,16.3358,16.3036,16.3358,55650.0
2006-01-03 15:05:00,25.37,25.37,25.35,25.37,12750.0,16.3423,16.3423,16.3294,16.3423,12750.0
2006-01-03 15:10:00,25.37,25.37,25.35,25.35,6000.0,16.3423,16.3423,16.3294,16.3294,6000.0
2006-01-03 15:15:00,25.37,25.39,25.35,25.38,6300.0,16.3423,16.3551,16.3294,16.3487,6300.0
2006-01-03 15:20:00,25.38,25.4,25.37,25.4,10050.0,16.3487,16.3616,16.3423,16.3616,10050.0
2006-01-03 15:25:00,25.4,25.44,25.4,25.44,10500.0,16.3616,16.3874,16.3616,16.3874,10500.0
2006-01-03 15:30:00,25.45,25.53,25.45,25.53,7950.0,16.3938,16.4453,16.3938,16.4453,7950.0
2006-01-03 15:35:00,25.53,25.53,25.51,25.51,9900.0,16.4453,16.4453,16.4324,16.4324,9900.0
2006-01-03 15:40:00,25.51,25.53,25.51,25.53,10350.0,16.4324,16.4453,16.4324,16.4453,10350.0
2006-01-03 15:45:00,25.53,25.53,25.5,25.5,9600.0,16.4453,16.4453,16.426,16.426,9600.0
2006-01-03 15:50:00,25.51,25.51,25.5,25.5,19950.0,16.4324,16.4324,16.426,16.426,19950.0
2006-01-03 15:55:00,25.51,25.51,25.47,25.47,21300.0,16.4324,16.4324,16.4067,16.4067,21300.0
2006-01-04 09:30:00,25.46,25.46,25.34,25.34,13500.0,16.4002,16.4002,16.3229,16.3229,13500.0
2006-01-04 09:35:00,25.34,25.35,25.28,25.29,12450.0,16.3229,16.3294,16.2843,16.2907,12450.0
2006-01-04 09:40:00,25.31,25.38,25.29,25.35,13650.0,16.3036,16.3487,16.2907,16.3294,13650.0
2006-01-04 09:45:00,25.35,25.35,25.33,25.35,9600.0,16.3294,16.3294,16.3165,16.3294,9600.0
2006-01-04 09:50:00,25.35,25.4,25.35,25.39,3300.0,16.3294,16.3616,16.3294,16.3551,3300.0
2006-01-04 09:55:00,25.39,25.46,25.39,25.45,7650.0,16.3551,16.4002,16.3551,16.3938,7650.0
2006-01-04 10:00:00,25.45,25.46,25.42,25.45,15000.0,16.3938,16.4002,16.3745,16.3938,15000.0
2006-01-04 10:05:00,25.45,25.46,25.41,25.44,27450.0,16.3938,16.4002,16.368,16.3874,27450.0
2006-01-04 10:10:00,25.44,25.45,25.39,25.39,20550.0,16.3874,16.3938,16.3551,16.3551,20550.0
2006-01-04 10:15:00,25.39,25.41,25.37,25.41,5700.0,16.3551,16.368,16.3423,16.368,5700.0
2006-01-04 10:20:00,25.41,25.53,25.41,25.53,34650.0,16.368,16.4453,16.368,16.4453,34650.0
2006-01-04 10:25:00,25.51,25.59,25.51,25.58,15000.0,16.4324,16.484,16.4324,16.4775,15000.0
2006-01-04 10:30:00,25.57,25.58,25.54,25.57,6600.0,16.4711,16.4775,16.4518,16.4711,6600.0
2006-01-04 10:35:00,25.54,25.54,25.51,25.52,4950.0,16.4518,16.4518,16.4324,16.4389,4950.0
2006-01-04 10:40:00,25.51,25.55,25.5,25.55,17100.0,16.4324,16.4582,16.426,16.4582,17100.0
2006-01-04 10:45:00,25.56,25.57,25.51,25.53,2250.0,16.4646,16.4711,16.4324,16.4453,2250.0
2006-01-04 10:50:00,25.52,25.52,25.5,25.51,6750.0,16.4389,16.4389,16.426,16.4324,6750.0
2006-01-04 10:55:00,25.51,25.56,25.51,25.51,9600.0,16.4324,16.4646,16.4324,16.4324,9600.0
2006-01-04 11:00:00,25.53,25.53,25.5,25.51,4500.0,16.4453,16.4453,16.426,16.4324,4500.0
2006-01-04 11:05:00,25.51,25.53,25.5,25.5,3150.0,16.4324,16.4453,16.426,16.426,3150.0
2006-01-04 11:10:00,25.5,25.51,25.5,25.51,5250.0,16.426,16.4324,16.426,16.4324,5250.0
2006-01-04 11:15:00,25.53,25.53,25.47,25.5,82650.0,16.4453,16.4453,16.4067,16.426,82650.0
2006-01-04 11:20:00,25.5,25.51,25.5,25.51,12900.0,16.426,16.4324,16.426,16.4324,12900.0
2006-01-04 11:25:00,25.51,25.51,25.5,25.5,17100.0,16.4324,16.4324,16.426,16.426,17100.0
2006-01-04 11:30:00,25.5,25.51,25.47,25.49,28800.0,16.426,16.4324,16.4067,16.4196,28800.0
2006-01-04 11:35:00,25.49,25.51,25.49,25.49,55650.0,16.4196,16.4324,16.4196,16.4196,55650.0
2006-01-04 11:40:00,25.49,25.51,25.49,25.51,8400.0,16.4196,16.4324,16.4196,16.4324,8400.0
2006-01-04 11:45:00,25.51,25.52,25.49,25.49,5700.0,16.4324,16.4389,16.4196,16.4196,5700.0
2006-01-04 11:50:00,25.5,25.51,25.49,25.5,5100.0,16.426,16.4324,16.4196,16.426,5100.0
2006-01-04 11:55:00,25.5,25.52,25.5,25.51,4800.0,16.426,16.4389,16.426,16.4324,4800.0
2006-01-04 12:00:00,25.51,25.53,25.51,25.52,5550.0,16.4324,16.4453,16.4324,16.4389,5550.0
2006-01-04 12:05:00,25.53,25.56,25.53,25.55,20100.0,16.4453,16.4646,16.4453,16.4582,20100.0
2006-01-04 12:10:00,25.55,25.57,25.51,25.55,17250.0,16.4582,16.4711,16.4324,16.4582,17250.0
2006-01-04 12:15:00,25.53,25.54,25.51,25.53,4800.0,16.4453,16.4518,16.4324,16.4453,4800.0
2006-01-04 12:20:00,25.52,25.55,25.52,25.54,12300.0,16.4389,16.4582,16.4389,16.4518,12300.0
2006-01-04 12:25:00,25.55,25.55,25.54,25.54,8550.0,16.4582,16.4582,16.4518,16.4518,8550.0
2006-01-04 12:30:00,25.54,25.57,25.53,25.54,12600.0,16.4518,16.4711,16.4453,16.4518,12600.0
2006-01-04 12:35:00,25.54,25.55,25.53,25.53,9150.0,16.4518,16.4582,16.4453,16.4453,9150.0
2006-01-04 12:40:00,25.53,25.53,25.51,25.52,14100.0,16.4453,16.4453,16.4324,16.4389,14100.0
2006-01-04 12:45:00,25.52,25.52,25.5,25.5,8550.0,16.4389,16.4389,16.426,16.426,8550.0
2006-01-04 12:50:00,25.5,25.51,25.5,25.5,1950.0,16.426,16.4324,16.426,16.426,1950.0
2006-01-04 12:55:00,25.5,25.51,25.5,25.5,4950.0,16.426,16.4324,16.426,16.426,4950.0
2006-01-04 13:00:00,25.5,25.51,25.5,25.5,15600.0,16.426,16.4324,16.426,16.426,15600.0
2006-01-04 13:05:00,25.5,25.51,25.5,25.51,7200.0,16.426,16.4324,16.426,16.4324,7200.0
2006-01-04 13:10:00,25.51,25.52,25.51,25.51,2850.0,16.4324,16.4389,16.4324,16.4324,2850.0
2006-01-04 13:15:00,25.51,25.51,25.51,25.51,3600.0,16.4324,16.4324,16.4324,16.4324,3600.0
2006-01-04 13:20:00,25.51,25.53,25.51,25.53,11400.0,16.4324,16.4453,16.4324,16.4453,11400.0
2006-01-04 13:25:00,25.53,25.53,25.52,25.52,4500.0,16.4453,16.4453,16.4389,16.4389,4500.0
2006-01-04 13:30:00,25.52,25.52,25.51,25.52,6300.0,16.4389,16.4389,16.4324,16.4389,6300.0
2006-01-04 13:35:00,25.51,25.51,25.51,25.51,5700.0,16.4324,16.4324,16.4324,16.4324,5700.0
2006-01-04 13:40:00,25.51,25.53,25.51,25.53,6300.0,16.4324,16.4453,16.4324,16.4453,6300.0
2006-01-04 13:45:00,25.53,25.53,25.53,25.53,5250.0,16.4453,16.4453,16.4453,16.4453,5250.0
2006-01-04 13:50:00,25.53,25.55,25.53,25.55,13950.0,16.4453,16.4582,16.4453,16.4582,13950.0
2006-01-04 13:55:00,25.56,25.58,25.56,25.57,39900.0,16.4646,16.4775,16.4646,16.4711,39900.0
2006-01-04 14:00:00,25.57,25.6,25.57,25.57,14250.0,16.4711,16.4904,16.4711,16.4711,14250.0
2006-01-04 14:05:00,25.59,25.59,25.57,25.57,15150.0,16.484,16.484,16.4711,16.4711,15150.0
2006-01-04 14:10:00,25.57,25.58,25.53,25.53,13950.0,16.4711,16.4775,16.4453,16.4453,13950.0
2006-01-04 14:15:00,25.54,25.55,25.53,25.55,5400.0,16.4518,16.4582,16.4453,16.4582,5400.0
2006-01-04 14:20:00,25.55,25.58,25.55,25.57,31800.0,16.4582,16.4775,16.4582,16.4711,31800.0
2006-01-04 14:25:00,25.57,25.57,25.57,25.57,8700.0,16.4711,16.4711,16.4711,16.4711,8700.0
2006-01-04 14:30:00,25.57,25.58,25.57,25.57,8850.0,16.4711,16.4775,16.4711,16.4711,8850.0
2006-01-04 14:35:00,25.57,25.59,25.57,25.57,12600.0,16.4711,16.484,16.4711,16.4711,12600.0
2006-01-04 14:40:00,25.58,25.59,25.57,25.59,11700.0,16.4775,16.484,16.4711,16.484,11700.0
2006-01-04 14:45:00,25.59,25.59,25.57,25.58,3600.0,16.484,16.484,16.4711,16.4775,3600.0
2006-01-04 14:50:00,25.58,25.6,25.57,25.57,23700.0,16.4775,16.4904,16.4711,16.4711,23700.0
2006-01-04 14:55:00,25.57,25.57,25.57,25.57,18600.0,16.4711,16.4711,16.4711,16.4711,18600.0
2006-01-04 15:00:00,25.57,25.58,25.57,25.57,4350.0,16.4711,16.4775,16.4711,16.4711,4350.0
2006-01-04 15:05:00,25.57,25.61,25.57,25.61,17250.0,16.4711,16.4969,16.4711,16.4969,17250.0
2006-01-04 15:10:00,25.6,25.63,25.6,25.6,20400.0,16.4904,16.5097,16.4904,16.4904,20400.0
2006-01-04 15:15:00,25.61,25.61,25.58,25.58,5100.0,16.4969,16.4969,16.4775,16.4775,5100.0
2006-01-04 15:20:00,25.59,25.61,25.58,25.61,10050.0,16.484,16.4969,16.4775,16.4969,10050.0
2006-01-04 15:25:00,25.61,25.63,25.61,25.63,9000.0,16.4969,16.5097,16.4969,16.5097,9000.0
2006-01-04 15:30:00,25.62,25.63,25.6,25.6,18600.0,16.5033,16.5097,16.4904,16.4904,18600.0
2006-01-04 15:35:00,25.61,25.63,25.59,25.61,23400.0,16.4969,16.5097,16.484,16.4969,23400.0
2006-01-04 15:40:00,25.63,25.67,25.61,25.67,120150.0,16.5097,16.5355,16.4969,16.5355,120150.0
2006-01-04 15:45:00,25.67,25.67,25.63,25.64,107850.0,16.5355,16.5355,16.5097,16.5162,107850.0
2006-01-04 15:50:00,25.64,25.66,25.63,25.66,39750.0,16.5162,16.5291,16.5097,16.5291,39750.0
2006-01-04 15:55:00,25.66,25.66,25.61,25.61,46050.0,16.5291,16.5291,16.4969,16.4969,46050.0
2006-01-05 09:30:00,25.63,25.63,25.59,25.62,5850.0,16.5097,16.5097,16.484,16.5033,5850.0
2006-01-05 09:35:00,25.62,25.63,25.53,25.54,7350.0,16.5033,16.5097,16.4453,16.4518,7350.0
2006-01-05 09:40:00,25.55,25.59,25.53,25.59,4050.0,16.4582,16.484,16.4453,16.484,4050.0
2006-01-05 09:45:00,25.59,25.63,25.57,25.63,17850.0,16.484,16.5097,16.4711,16.5097,17850.0
2006-01-05 09:50:00,25.65,25.68,25.65,25.67,16500.0,16.5226,16.5419,16.5226,16.5355,16500.0
2006-01-05 09:55:00,25.67,25.69,25.65,25.67,14400.0,16.5355,16.5484,16.5226,16.5355,14400.0
2006-01-05 10:00:00,25.66,25.7,25.66,25.67,21450.0,16.5291,16.5548,16.5291,16.5355,21450.0
2006-01-05 10:05:00,25.67,25.68,25.65,25.67,30750.0,16.5355,16.5419,16.5226,16.5355,30750.0
2006-01-05 10:10:00,25.67,25.67,25.62,25.63,11550.0,16.5355,16.5355,16.5033,16.5097,11550.0
2006-01-05 10:15:00,25.63,25.63,25.58,25.58,15000.0,16.5097,16.5097,16.4775,16.4775,15000.0
2006-01-05 10:20:00,25.58,25.66,25.58,25.66,12450.0,16.4775,16.5291,16.4775,16.5291,12450.0
2006-01-05 10:25:00,25.65,25.66,25.57,25.57,21600.0,16.5226,16.5291,16.4711,16.4711,21600.0
2006-01-05 10:30:00,25.56,25.63,25.56,25.6,7950.0,16.4646,16.5097,16.4646,16.4904,7950.0
2006-01-05 10:35:00,25.61,25.61,25.53,25.53,16500.0,16.4969,16.4969,16.4453,16.4453,16500.0
2006-01-05 10:40:00,25.53,25.58,25.53,25.58,9900.0,16.4453,16.4775,16.4453,16.4775,9900.0
2006-01-05 10:45:00,25.58,25.6,25.55,25.57,38700.0,16.4775,16.4904,16.4582,16.4711,38700.0
2006-01-05 10:50:00,25.59,25.6,25.56,25.59,21000.0,16.484,16.4904,16.4646,16.484,21000.0
2006-01-05 10:55:00,25.6,25.67,25.6,25.67,8550.0,16.4904,16.5355,16.4904,16.5355,8550.0
2006-01-05 11:00:00,25.66,25.66,25.65,25.66,12600.0,16.5291,16.5291,16.5226,16.5291,12600.0
2006-01-05 11:05:00,25.66,25.7,25.65,25.69,8250.0,16.5291,16.5548,16.5226,16.5484,8250.0
2006-01-05 11:10:00,25.69,25.7,25.67,25.7,5850.0,16.5484,16.5548,16.5355,16.5548,5850.0
2006-01-05 11:15:00,25.7,25.73,25.69,25.69,10650.0,16.5548,16.5742,16.5484,16.5484,10650.0
2006-01-05 11:20:00,25.69,25.69,25.68,25.69,4650.0,16.5484,16.5484,16.5419,16.5484,4650.0
2006-01-05 11:25:00,25.7,25.72,25.67,25.68,9600.0,16.5548,16.5677,16.5355,16.5419,9600.0
2006-01-05 11:30:00,25.68,25.69,25.65,25.67,19050.0,16.5419,16.5484,16.5226,16.5355,19050.0
2006-01-05 11:35:00,25.69,25.73,25.69,25.73,6000.0,16.5484,16.5742,16.5484,16.5742,6000.0
2006-01-05 11:40:00,25.7,25.71,25.69,25.71,2100.0,16.5548,16.5613,16.5484,16.5613,2100.0
2006-01-05 11:45:00,25.71,25.71,25.68,25.68,5250.0,16.5613,16.5613,16.5419,16.5419,5250.0
2006-01-05 11:50:00,25.71,25.75,25.7,25.72,9150.0,16.5613,16.587,16.5548,16.5677,9150.0
2006-01-05 11:55:00,25.73,25.73,25.71,25.71,6900.0,16.5742,16.5742,16.5613,16.5613,6900.0
2006-01-05 12:00:00,25.71,25.73,25.69,25.7,9750.0,16.5613,16.5742,16.5484,16.5548,9750.0
2006-01-05 12:05:00,25.71,25.73,25.67,25.67,9450.0,16.5613,16.5742,16.5355,16.5355,9450.0
2006-01-05 12:10:00,25.69,25.71,25.67,25.67,12900.0,16.5484,16.5613,16.5355,16.5355,12900.0
2006-01-05 12:15:00,25.67,25.71,25.67,25.67,8850.0,16.5355,16.5613,16.5355,16.5355,8850.0
2006-01-05 12:20:00,25.67,25.73,25.67,25.69,19800.0,16.5355,16.5742,16.5355,16.5484,19800.0
2006-01-05 12:25:00,25.7,25.7,25.65,25.66,9600.0,16.5548,16.5548,16.5226,16.5291,9600.0
2006-01-05 12:30:00,25.66,25.66,25.65,25.65,6150.0,16.5291,16.5291,16.5226,16.5226,6150.0
2006-01-05 12:35:00,25.65,25.71,25.65,25.65,10350.0,16.5226,16.5613,16.5226,16.5226,10350.0
2006-01-05 12:40:00,25.65,25.65,25.64,25.65,4800.0,16.5226,16.5226,16.5162,16.5226,4800.0
2006-01-05 12:45:00,25.65,25.67,25.62,25.63,12900.0,16.5226,16.5355,16.5033,16.5097,12900.0
2006-01-05 12:50:00,25.64,25.65,25.63,25.63,13500.0,16.5162,16.5226,16.5097,16.5097,13500.0
2006-01-05 12:55:00,25.62,25.62,25.6,25.61,22500.0,16.5033,16.5033,16.4904,16.4969,22500.0
2006-01-05 13:00:00,25.61,25.67,25.61,25.65,13350.0,16.4969,16.5355,16.4969,16.5226,13350.0
2006-01-05 13:05:00,25.66,25.66,25.62,25.63,16500.0,16.5291,16.5291,16.5033,16.5097,16500.0
2006-01-05 13:10:00,25.63,25.66,25.63,25.65,16650.0,16.5097,16.5291,16.5097,16.5226,16650.0
2006-01-05 13:15:00,25.65,25.67,25.65,25.65,17100.0,16.5226,16.5355,16.5226,16.5226,17100.0
2006-01-05 13:20:00,25.65,25.67,25.63,25.65,13350.0,16.5226,16.5355,16.5097,16.5226,13350.0
2006-01-05 13:25:00,25.65,25.65,25.63,25.63,8100.0,16.5226,16.5226,16.5097,16.5097,8100.0
2006-01-05 13:30:00,25.63,25.63,25.62,25.63,8550.0,16.5097,16.5097,16.5033,16.5097,8550.0
2006-01-05 13:35:00,25.63,25.67,25.61,25.61,10650.0,16.5097,16.5355,16.4969,16.4969,10650.0
2006-01-05 13:40:00,25.61,25.65,25.61,25.64,6900.0,16.4969,16.5226,16.4969,16.5162,6900.0
2006-01-05 13:45:00,25.64,25.65,25.63,25.63,6150.0,16.5162,16.5226,16.5097,16.5097,6150.0
2006-01-05 13:50:00,25.63,25.64,25.63,25.64,7200.0,16.5097,16.5162,16.5097,16.5162,7200.0
2006-01-05 13:55:00,25.63,25.63,25.61,25.62,6600.0,16.5097,16.5097,16.4969,16.5033,6600.0
2006-01-05 14:00:00,25.63,25.63,25.62,25.63,10650.0,16.5097,16.5097,16.5033,16.5097,10650.0
2006-01-05 14:05:00,25.64,25.64,25.62,25.62,8550.0,16.5162,16.5162,16.5033,16.5033,8550.0
2006-01-05 14:10:00,25.63,25.65,25.62,25.64,46200.0,16.5097,16.5226,16.5033,16.5162,46200.0
2006-01-05 14:15:00,25.63,25.67,25.63,25.65,36300.0,16.5097,16.5355,16.5097,16.5226,36300.0
2006-01-05 14:20:00,25.65,25.67,25.64,25.67,5400.0,16.5226,16.5355,16.5162,16.5355,5400.0
2006-01-05 14:25:00,25.66,25.66,25.62,25.63,9900.0,16.5291,16.5291,16.5033,16.5097,9900.0
2006-01-05 14:30:00,25.63,25.66,25.63,25.64,4350.0,16.5097,16.5291,16.5097,16.5162,4350.0
2006-01-05 14:35:00,25.65,25.69,25.65,25.69,11850.0,16.5226,16.5484,16.5226,16.5484,11850.0
2006-01-05 14:40:00,25.68,25.68,25.67,25.68,8550.0,16.5419,16.5419,16.5355,16.5419,8550.0
2006-01-05 14:45:00,25.67,25.69,25.67,25.68,6450.0,16.5355,16.5484,16.5355,16.5419,6450.0
2006-01-05 14:50:00,25.68,25.7,25.68,25.68,4350.0,16.5419,16.5548,16.5419,16.5419,4350.0
2006-01-05 14:55:00,25.67,25.69,25.67,25.68,19350.0,16.5355,16.5484,16.5355,16.5419,19350.0
2006-01-05 15:00:00,25.68,25.73,25.68,25.73,13800.0,16.5419,16.5742,16.5419,16.5742,13800.0
2006-01-05 15:05:00,25.73,25.73,25.71,25.71,8250.0,16.5742,16.5742,16.5613,16.5613,8250.0
2006-01-05 15:10:00,25.71,25.72,25.71,25.71,9150.0,16.5613,16.5677,16.5613,16.5613,9150.0
2006-01-05 15:15:00,25.72,25.72,25.69,25.7,6750.0,16.5677,16.5677,16.5484,16.5548,6750.0
2006-01-05 15:20:00,25.71,25.71,25.69,25.69,7050.0,16.5613,16.5613,16.5484,16.5484,7050.0
2006-01-05 15:25:00,25.69,25.7,25.69,25.69,8550.0,16.5484,16.5548,16.5484,16.5484,8550.0
2006-01-05 15:30:00,25.7,25.71,25.67,25.68,15150.0,16.5548,16.5613,16.5355,16.5419,15150.0
2006-01-05 15:35:00,25.68,25.69,25.67,25.67,7350.0,16.5419,16.5484,16.5355,16.5355,7350.0
2006-01-05 15:40:00,25.67,25.67,25.66,25.67,18900.0,16.5355,16.5355,16.5291,16.5355,18900.0
2006-01-05 15:45:00,25.67,25.67,25.64,25.64,21750.0,16.5355,16.5355,16.5162,16.5162,21750.0
2006-01-05 15:50:00,25.65,25.67,25.65,25.66,16950.0,16.5226,16.5355,16.5226,16.5291,16950.0
2006-01-05 15:55:00,25.66,25.71,25.66,25.7,27750.0,16.5291,16.5613,16.5291,16.5548,27750.0
2006-01-06 09:30:00,25.81,25.81,25.75,25.75,13350.0,16.6257,16.6257,16.587,16.587,13350.0
2006-01-06 09:35:00,25.72,25.79,25.72,25.77,9450.0,16.5677,16.6128,16.5677,16.5999,9450.0
2006-01-06 09:40:00,25.75,25.8,25.75,25.79,8400.0,16.587,16.6192,16.587,16.6128,8400.0
2006-01-06 09:45:00,25.77,25.8,25.77,25.79,16500.0,16.5999,16.6192,16.5999,16.6128,16500.0
2006-01-06 09:50:00,25.79,25.79,25.75,25.77,20100.0,16.6128,16.6128,16.587,16.5999,20100.0
2006-01-06 09:55:00,25.76,25.83,25.76,25.83,21450.0,16.5935,16.6386,16.5935,16.6386,21450.0
2006-01-06 10:00:00,25.83,25.83,25.79,25.79,16500.0,16.6386,16.6386,16.6128,16.6128,16500.0
2006-01-06 10:05:00,25.79,25.83,25.79,25.82,38100.0,16.6128,16.6386,16.6128,16.6321,38100.0
2006-01-06 10:10:00,25.83,25.95,25.83,25.95,19800.0,16.6386,16.7159,16.6386,16.7159,19800.0
2006-01-06 10:15:00,25.95,25.99,25.92,25.92,37800.0,16.7159,16.7416,16.6965,16.6965,37800.0
2006-01-06 10:20:00,25.91,25.91,25.79,25.79,29550.0,16.6901,16.6901,16.6128,16.6128,29550.0
2006-01-06 10:25:00,25.77,25.84,25.77,25.81,15750.0,16.5999,16.645,16.5999,16.6257,15750.0
2006-01-06 10:30:00,25.81,25.83,25.76,25.76,22500.0,16.6257,16.6386,16.5935,16.5935,22500.0
2006-01-06 10:35:00,25.75,25.76,25.69,25.7,18150.0,16.587,16.5935,16.5484,16.5548,18150.0
2006-01-06 10:40:00,25.68,25.7,25.65,25.67,16200.0,16.5419,16.5548,16.5226,16.5355,16200.0
2006-01-06 10:45:00,25.67,25.67,25.52,25.54,76350.0,16.5355,16.5355,16.4389,16.4518,76350.0
2006-01-06 10:50:00,25.55,25.58,25.47,25.55,47250.0,16.4582,16.4775,16.4067,16.4582,47250.0
2006-01-06 10:55:00,25.55,25.55,25.49,25.51,37050.0,16.4582,16.4582,16.4196,16.4324,37050.0
2006-01-06 11:00:00,25.5,25.53,25.49,25.5,14850.0,16.426,16.4453,16.4196,16.426,14850.0
2006-01-06 11:05:00,25.49,25.5,25.46,25.46,17400.0,16.4196,16.426,16.4002,16.4002,17400.0
2006-01-06 11:10:00,25.43,25.47,25.43,25.46,16350.0,16.3809,16.4067,16.3809,16.4002,16350.0
2006-01-06 11:15:00,25.46,25.51,25.46,25.48,22950.0,16.4002,16.4324,16.4002,16.4131,22950.0
2006-01-06 11:20:00,25.51,25.51,25.44,25.45,15450.0,16.4324,16.4324,16.3874,16.3938,15450.0
2006-01-06 11:25:00,25.45,25.49,25.43,25.43,15900.0,16.3938,16.4196,16.3809,16.3809,15900.0
2006-01-06 11:30:00,25.43,25.45,25.43,25.44,11850.0,16.3809,16.3938,16.3809,16.3874,11850.0
2006-01-06 11:35:00,25.45,25.45,25.43,25.43,6150.0,16.3938,16.3938,16.3809,16.3809,6150.0
2006-01-06 11:40:00,25.43,25.44,25.41,25.41,19350.0,16.3809,16.3874,16.368,16.368,19350.0
2006-01-06 11:45:00,25.42,25.42,25.37,25.37,27450.0,16.3745,16.3745,16.3423,16.3423,27450.0
2006-01-06 11:50:00,25.39,25.39,25.35,25.35,13200.0,16.3551,16.3551,16.3294,16.3294,13200.0
2006-01-06 11:55:00,25.35,25.39,25.32,25.37,37200.0,16.3294,16.3551,16.3101,16.3423,37200.0
2006-01-06 12:00:00,25.37,25.39,25.37,25.39,17400.0,16.3423,16.3551,16.3423,16.3551,17400.0
2006-01-06 12:05:00,25.39,25.39,25.34,25.35,14850.0,16.3551,16.3551,16.3229,16.3294,14850.0
2006-01-06 12:10:00,25.34,25.37,25.34,25.35,11250.0,16.3229,16.3423,16.3229,16.3294,11250.0
2006-01-06 12:15:00,25.35,25.35,25.33,25.33,11250.0,16.3294,16.3294,16.3165,16.3165,11250.0
2006-01-06 12:20:00,25.32,25.34,25.31,25.33,28950.0,16.3101,16.3229,16.3036,16.3165,28950.0
2006-01-06 12:25:00,25.32,25.35,25.31,25.31,13950.0,16.3101,16.3294,16.3036,16.3036,13950.0
2006-01-06 12:30:00,25.33,25.37,25.33,25.37,7950.0,16.3165,16.3423,16.3165,16.3423,7950.0
2006-01-06 12:35:00,25.37,25.37,25.34,25.34,9150.0,16.3423,16.3423,16.3229,16.3229,9150.0
2006-01-06 12:40:00,25.32,25.32,25.27,25.27,18000.0,16.3101,16.3101,16.2778,16.2778,18000.0
2006-01-06 12:45:00,25.28,25.3,25.28,25.29,14550.0,16.2843,16.2972,16.2843,16.2907,14550.0
2006-01-06 12:50:00,25.3,25.31,25.29,25.3,10500.0,16.2972,16.3036,16.2907,16.2972,10500.0
2006-01-06 12:55:00,25.3,25.3,25.29,25.3,11700.0,16.2972,16.2972,16.2907,16.2972,11700.0
2006-01-06 13:00:00,25.31,25.37,25.31,25.37,9300.0,16.3036,16.3423,16.3036,16.3423,9300.0
2006-01-06 13:05:00,25.37,25.4,25.37,25.4,34050.0,16.3423,16.3616,16.3423,16.3616,34050.0
2006-01-06 13:10:00,25.4,25.43,25.4,25.43,9000.0,16.3616,16.3809,16.3616,16.3809,9000.0
2006-01-06 13:15:00,25.43,25.43,25.38,25.41,46500.0,16.3809,16.3809,16.3487,16.368,46500.0
2006-01-06 13:20:00,25.42,25.43,25.41,25.41,27900.0,16.3745,16.3809,16.368,16.368,27900.0
2006-01-06 13:25:00,25.41,25.42,25.41,25.42,5550.0,16.368,16.3745,16.368,16.3745,5550.0
2006-01-06 13:30:00,25.42,25.44,25.41,25.41,11250.0,16.3745,16.3874,16.368,16.368,11250.0
2006-01-06 13:35:00,25.4,25.45,25.4,25.42,55200.0,16.3616,16.3938,16.3616,16.3745,55200.0
2006-01-06 13:40:00,25.42,25.46,25.42,25.46,10650.0,16.3745,16.4002,16.3745,16.4002,10650.0
2006-01-06 13:45:00,25.47,25.53,25.47,25.53,8100.0,16.4067,16.4453,16.4067,16.4453,8100.0
2006-01-06 13:50:00,25.53,25.59,25.53,25.58,13500.0,16.4453,16.484,16.4453,16.4775,13500.0
2006-01-06 13:55:00,25.58,25.61,25.58,25.59,7950.0,16.4775,16.4969,16.4775,16.484,7950.0
2006-01-06 14:00:00,25.59,25.59,25.53,25.55,12900.0,16.484,16.484,16.4453,16.4582,12900.0
2006-01-06 14:05:00,25.54,25.54,25.51,25.52,9600.0,16.4518,16.4518,16.4324,16.4389,9600.0
2006-01-06 14:10:00,25.51,25.51,25.5,25.51,18900.0,16.4324,16.4324,16.426,16.4324,18900.0
2006-01-06 14:15:00,25.51,25.55,25.51,25.53,11550.0,16.4324,16.4582,16.4324,16.4453,11550.0
2006-01-06 14:20:00,25.53,25.55,25.53,25.53,3750.0,16.4453,16.4582,16.4453,16.4453,3750.0
2006-01-06 14:25:00,25.54,25.56,25.53,25.55,8550.0,16.4518,16.4646,16.4453,16.4582,8550.0
2006-01-06 14:30:00,25.56,25.57,25.55,25.56,12600.0,16.4646,16.4711,16.4582,16.4646,12600.0
2006-01-06 14:35:00,25.56,25.56,25.54,25.55,11550.0,16.4646,16.4646,16.4518,16.4582,11550.0
2006-01-06 14:40:00,25.56,25.58,25.55,25.56,14550.0,16.4646,16.4775,16.4582,16.4646,14550.0
2006-01-06 14:45:00,25.56,25.59,25.56,25.59,10050.0,16.4646,16.484,16.4646,16.484,10050.0
2006-01-06 14:50:00,25.58,25.6,25.58,25.6,12600.0,16.4775,16.4904,16.4775,16.4904,12600.0
2006-01-06 14:55:00,25.61,25.63,25.59,25.61,28950.0,16.4969,16.5097,16.484,16.4969,28950.0
2006-01-06 15:00:00,25.6,25.61,25.59,25.6,7200.0,16.4904,16.4969,16.484,16.4904,7200.0
2006-01-06 15:05:00,25.6,25.6,25.57,25.57,22500.0,16.4904,16.4904,16.4711,16.4711,22500.0
2006-01-06 15:10:00,25.58,25.59,25.57,25.59,20100.0,16.4775,16.484,16.4711,16.484,20100.0
2006-01-06 15:15:00,25.59,25.59,25.55,25.57,21900.0,16.484,16.484,16.4582,16.4711,21900.0
2006-01-06 15:20:00,25.57,25.57,25.55,25.55,16350.0,16.4711,16.4711,16.4582,16.4582,16350.0
2006-01-06 15:25:00,25.55,25.57,25.53,25.53,20700.0,16.4582,16.4711,16.4453,16.4453,20700.0
2006-01-06 15:30:00,25.52,25.52,25.49,25.51,52650.0,16.4389,16.4389,16.4196,16.4324,52650.0
2006-01-06 15:35:00,25.51,25.55,25.51,25.53,63150.0,16.4324,16.4582,16.4324,16.4453,63150.0
2006-01-06 15:40:00,25.53,25.54,25.53,25.53,58050.0,16.4453,16.4518,16.4453,16.4453,58050.0
2006-01-06 15:45:00,25.53,25.53,25.51,25.53,25800.0,16.4453,16.4453,16.4324,16.4453,25800.0
2006-01-06 15:50:00,25.53,25.53,25.53,25.53,27150.0,16.4453,16.4453,16.4453,16.4453,27150.0
2006-01-06 15:55:00,25.53,25.56,25.53,25.56,47250.0,16.4453,16.4646,16.4453,16.4646,47250.0
2006-01-09 09:30:00,25.33,25.39,25.33,25.37,59250.0,16.3165,16.3551,16.3165,16.3423,59250.0
2006-01-09 09:35:00,25.37,25.54,25.37,25.54,10050.0,16.3423,16.4518,16.3423,16.4518,10050.0
2006-01-09 09:40:00,25.55,25.74,25.55,25.74,31500.0,16.4582,16.5806,16.4582,16.5806,31500.0
2006-01-09 09:45:00,25.74,25.86,25.73,25.85,27450.0,16.5806,16.6579,16.5742,16.6515,27450.0
2006-01-09 09:50:00,25.88,25.91,25.7,25.7,39900.0,16.6708,16.6901,16.5548,16.5548,39900.0
2006-01-09 09:55:00,25.67,25.74,25.67,25.72,11700.0,16.5355,16.5806,16.5355,16.5677,11700.0
2006-01-09 10:00:00,25.71,25.78,25.71,25.77,16200.0,16.5613,16.6064,16.5613,16.5999,16200.0
2006-01-09 10:05:00,25.77,25.79,25.77,25.79,13050.0,16.5999,16.6128,16.5999,16.6128,13050.0
2006-01-09 10:10:00,25.79,25.79,25.74,25.75,18450.0,16.6128,16.6128,16.5806,16.587,18450.0
2006-01-09 10:15:00,25.76,25.76,25.71,25.71,14550.0,16.5935,16.5935,16.5613,16.5613,14550.0
2006-01-09 10:20:00,25.72,25.72,25.66,25.67,10800.0,16.5677,16.5677,16.5291,16.5355,10800.0
2006-01-09 10:25:00,25.66,25.67,25.65,25.67,6300.0,16.5291,16.5355,16.5226,16.5355,6300.0
2006-01-09 10:30:00,25.66,25.69,25.66,25.69,12450.0,16.5291,16.5484,16.5291,16.5484,12450.0
2006-01-09 10:35:00,25.69,25.77,25.68,25.75,220650.0,16.5484,16.5999,16.5419,16.587,220650.0
2006-01-09 10:40:00,25.75,25.75,25.74,25.74,6000.0,16.587,16.587,16.5806,16.5806,6000.0
2006-01-09 10:45:00,25.73,25.75,25.73,25.73,9150.0,16.5742,16.587,16.5742,16.5742,9150.0
2006-01-09 10:50:00,25.73,25.77,25.73,25.77,6150.0,16.5742,16.5999,16.5742,16.5999,6150.0
2006-01-09 10:55:00,25.77,25.81,25.77,25.79,15750.0,16.5999,16.6257,16.5999,16.6128,15750.0
2006-01-09 11:00:00,25.79,25.8,25.77,25.77,9750.0,16.6128,16.6192,16.5999,16.5999,9750.0
2006-01-09 11:05:00,25.76,25.77,25.75,25.76,12750.0,16.5935,16.5999,16.587,16.5935,12750.0
2006-01-09 11:10:00,25.75,25.76,25.72,25.72,8250.0,16.587,16.5935,16.5677,16.5677,8250.0
2006-01-09 11:15:00,25.72,25.73,25.69,25.71,7950.0,16.5677,16.5742,16.5484,16.5613,7950.0
2006-01-09 11:20:00,25.71,25.73,25.7,25.7,7050.0,16.5613,16.5742,16.5548,16.5548,7050.0
2006-01-09 11:25:00,25.71,25.74,25.7,25.74,4650.0,16.5613,16.5806,16.5548,16.5806,4650.0
2006-01-09 11:30:00,25.74,25.75,25.73,25.73,6450.0,16.5806,16.587,16.5742,16.5742,6450.0
2006-01-09 11:35:00,25.74,25.75,25.69,25.69,9450.0,16.5806,16.587,16.5484,16.5484,9450.0
2006-01-09 11:40:00,25.69,25.7,25.69,25.69,5700.0,16.5484,16.5548,16.5484,16.5484,5700.0
2006-01-09 11:45:00,25.69,25.69,25.67,25.67,22500.0,16.5484,16.5484,16.5355,16.5355,22500.0
2006-01-09 11:50:00,25.69,25.72,25.68,25.72,2550.0,16.5484,16.5677,16.5419,16.5677,2550.0
2006-01-09 11:55:00,25.73,25.77,25.73,25.77,3150.0,16.5742,16.5999,16.5742,16.5999,3150.0
2006-01-09 12:00:00,25.76,25.77,25.76,25.76,12600.0,16.5935,16.5999,16.5935,16.5935,12600.0
2006-01-09 12:05:00,25.76,25.76,25.75,25.75,7950.0,16.5935,16.5935,16.587,16.587,7950.0
2006-01-09 12:10:00,25.75,25.75,25.74,25.75,11550.0,16.587,16.587,16.5806,16.587,11550.0
2006-01-09 12:15:00,25.74,25.75,25.71,25.71,9900.0,16.5806,16.587,16.5613,16.5613,9900.0
2006-01-09 12:20:00,25.71,25.74,25.71,25.74,4800.0,16.5613,16.5806,16.5613,16.5806,4800.0
2006-01-09 12:25:00,25.74,25.83,25.74,25.83,12750.0,16.5806,16.6386,16.5806,16.6386,12750.0
2006-01-09 12:30:00,25.83,25.83,25.81,25.81,5400.0,16.6386,16.6386,16.6257,16.6257,5400.0
2006-01-09 12:35:00,25.82,25.85,25.81,25.84,4350.0,16.6321,16.6515,16.6257,16.645,4350.0
2006-01-09 12:40:00,25.84,25.86,25.83,25.86,4650.0,16.645,16.6579,16.6386,16.6579,4650.0
2006-01-09 12:45:00,25.85,25.91,25.85,25.9,11400.0,16.6515,16.6901,16.6515,16.6837,11400.0
2006-01-09 12:50:00,25.91,25.93,25.91,25.91,18150.0,16.6901,16.703,16.6901,16.6901,18150.0
2006-01-09 12:55:00,25.91,25.92,25.91,25.91,5700.0,16.6901,16.6965,16.6901,16.6901,5700.0
2006-01-09 13:00:00,25.91,25.92,25.91,25.92,5250.0,16.6901,16.6965,16.6901,16.6965,5250.0
2006-01-09 13:05:00,25.92,25.93,25.92,25.92,5400.0,16.6965,16.703,16.6965,16.6965,5400.0
2006-01-09 13:10:00,25.93,25.93,25.91,25.91,6450.0,16.703,16.703,16.6901,16.6901,6450.0
2006-01-09 13:15:00,25.91,25.93,25.91,25.92,5850.0,16.6901,16.703,16.6901,16.6965,5850.0
2006-01-09 13:20:00,25.91,25.92,25.91,25.92,4650.0,16.6901,16.6965,16.6901,16.6965,4650.0
2006-01-09 13:25:00,25.93,25.93,25.91,25.91,9750.0,16.703,16.703,16.6901,16.6901,9750.0
2006-01-09 13:30:00,25.92,25.93,25.91,25.92,6300.0,16.6965,16.703,16.6901,16.6965,6300.0
2006-01-09 13:35:00,25.92,25.93,25.9,25.9,10050.0,16.6965,16.703,16.6837,16.6837,10050.0
2006-01-09 13:40:00,25.91,25.92,25.9,25.92,6900.0,16.6901,16.6965,16.6837,16.6965,6900.0
2006-01-09 13:45:00,25.92,25.93,25.92,25.93,8700.0,16.6965,16.703,16.6965,16.703,8700.0
2006-01-09 13:50:00,25.93,25.93,25.91,25.91,8100.0,16.703,16.703,16.6901,16.6901,8100.0
2006-01-09 13:55:00,25.91,25.93,25.91,25.93,4050.0,16.6901,16.703,16.6901,16.703,4050.0
2006-01-09 14:00:00,25.92,25.96,25.92,25.94,22650.0,16.6965,16.7223,16.6965,16.7094,22650.0
2006-01-09 14:05:00,25.94,25.95,25.93,25.93,16500.0,16.7094,16.7159,16.703,16.703,16500.0
2006-01-09 14:10:00,25.93,25.95,25.93,25.95,6600.0,16.703,16.7159,16.703,16.7159,6600.0
2006-01-09 14:15:00,25.95,25.96,25.94,25.95,6300.0,16.7159,16.7223,16.7094,16.7159,6300.0
2006-01-09 14:20:00,25.95,25.95,25.94,25.95,6900.0,16.7159,16.7159,16.7094,16.7159,6900.0
2006-01-09 14:25:00,25.96,25.96,25.94,25.94,4050.0,16.7223,16.7223,16.7094,16.7094,4050.0
2006-01-09 14:30:00,25.94,25.95,25.94,25.94,7650.0,16.7094,16.7159,16.7094,16.7094,7650.0
2006-01-09 14:35:00,25.94,25.96,25.93,25.94,11700.0,16.7094,16.7223,16.703,16.7094,11700.0
2006-01-09 14:40:00,25.94,25.95,25.94,25.94,5700.0,16.7094,16.7159,16.7094,16.7094,5700.0
2006-01-09 14:45:00,25.94,25.95,25.93,25.95,7800.0,16.7094,16.7159,16.703,16.7159,7800.0
2006-01-09 14:50:00,25.94,25.95,25.93,25.95,10950.0,16.7094,16.7159,16.703,16.7159,10950.0
2006-01-09 14:55:00,25.95,25.95,25.94,25.95,5850.0,16.7159,16.7159,16.7094,16.7159,5850.0
2006-01-09 15:00:00,25.95,25.97,25.95,25.97,12150.0,16.7159,16.7288,16.7159,16.7288,12150.0
2006-01-09 15:05:00,25.97,25.98,25.97,25.98,9150.0,16.7288,16.7352,16.7288,16.7352,9150.0
2006-01-09 15:10:00,25.98,25.99,25.97,25.97,14550.0,16.7352,16.7416,16.7288,16.7288,14550.0
2006-01-09 15:15:00,25.97,25.98,25.97,25.97,13800.0,16.7288,16.7352,16.7288,16.7288,13800.0
2006-01-09 15:20:00,25.97,25.97,25.95,25.96,17550.0,16.7288,16.7288,16.7159,16.7223,17550.0
2006-01-09 15:25:00,25.96,25.96,25.95,25.95,5250.0,16.7223,16.7223,16.7159,16.7159,5250.0
2006-01-09 15:30:00,25.95,25.97,25.95,25.97,8850.0,16.7159,16.7288,16.7159,16.7288,8850.0
2006-01-09 15:35:00,25.96,25.97,25.96,25.97,5400.0,16.7223,16.7288,16.7223,16.7288,5400.0
2006-01-09 15:40:00,25.97,25.97,25.97,25.97,8100.0,16.7288,16.7288,16.7288,16.7288,8100.0
2006-01-09 15:45:00,25.97,25.99,25.97,25.98,9300.0,16.7288,16.7416,16.7288,16.7352,9300.0
2006-01-09 15:50:00,25.99,25.99,25.96,25.99,18150.0,16.7416,16.7416,16.7223,16.7416,18150.0
2006-01-09 15:55:00,25.99,25.99,25.98,25.98,15450.0,16.7416,16.7416,16.7352,16.7352,15450.0
2006-01-10 09:30:00,25.84,25.84,25.71,25.71,18150.0,16.645,16.645,16.5613,16.5613,18150.0
2006-01-10 09:35:00,25.72,25.79,25.72,25.73,17400.0,16.5677,16.6128,16.5677,16.5742,17400.0
2006-01-10 09:40:00,25.73,25.73,25.66,25.7,14700.0,16.5742,16.5742,16.5291,16.5548,14700.0
2006-01-10 09:45:00,25.7,25.7,25.67,25.69,4800.0,16.5548,16.5548,16.5355,16.5484,4800.0
2006-01-10 09:50:00,25.69,25.69,25.6,25.69,21450.0,16.5484,16.5484,16.4904,16.5484,21450.0
2006-01-10 09:55:00,25.69,25.69,25.67,25.69,3900.0,16.5484,16.5484,16.5355,16.5484,3900.0
2006-01-10 10:00:00,25.69,25.69,25.68,25.69,5700.0,16.5484,16.5484,16.5419,16.5484,5700.0
2006-01-10 10:05:00,25.69,25.73,25.69,25.73,20400.0,16.5484,16.5742,16.5484,16.5742,20400.0
2006-01-10 10:10:00,25.73,25.75,25.71,25.74,35700.0,16.5742,16.587,16.5613,16.5806,35700.0
2006-01-10 10:15:00,25.75,25.75,25.72,25.74,9900.0,16.587,16.587,16.5677,16.5806,9900.0
2006-01-10 10:20:00,25.73,25.74,25.69,25.69,15300.0,16.5742,16.5806,16.5484,16.5484,15300.0
2006-01-10 10:25:00,25.65,25.66,25.61,25.62,11250.0,16.5226,16.5291,16.4969,16.5033,11250.0
2006-01-10 10:30:00,25.64,25.67,25.63,25.63,10500.0,16.5162,16.5355,16.5097,16.5097,10500.0
2006-01-10 10:35:00,25.63,25.63,25.55,25.55,27000.0,16.5097,16.5097,16.4582,16.4582,27000.0
2006-01-10 10:40:00,25.57,25.59,25.55,25.56,8550.0,16.4711,16.484,16.4582,16.4646,8550.0
2006-01-10 10:45:00,25.55,25.56,25.54,25.56,9600.0,16.4582,16.4646,16.4518,16.4646,9600.0
2006-01-10 10:50:00,25.55,25.61,25.54,25.54,23250.0,16.4582,16.4969,16.4518,16.4518,23250.0
2006-01-10 10:55:00,25.54,25.55,25.53,25.53,9450.0,16.4518,16.4582,16.4453,16.4453,9450.0
2006-01-10 11:00:00,25.52,25.53,25.51,25.52,6450.0,16.4389,16.4453,16.4324,16.4389,6450.0
2006-01-10 11:05:00,25.52,25.52,25.5,25.52,5850.0,16.4389,16.4389,16.426,16.4389,5850.0
2006-01-10 11:10:00,25.51,25.53,25.46,25.46,12150.0,16.4324,16.4453,16.4002,16.4002,12150.0
2006-01-10 11:15:00,25.45,25.49,25.45,25.49,6000.0,16.3938,16.4196,16.3938,16.4196,6000.0
2006-01-10 11:20:00,25.5,25.55,25.5,25.55,4050.0,16.426,16.4582,16.426,16.4582,4050.0
2006-01-10 11:25:00,25.55,25.56,25.55,25.56,4500.0,16.4582,16.4646,16.4582,16.4646,4500.0
2006-01-10 11:30:00,25.57,25.57,25.53,25.54,9150.0,16.4711,16.4711,16.4453,16.4518,9150.0
2006-01-10 11:35:00,25.55,25.57,25.54,25.57,6450.0,16.4582,16.4711,16.4518,16.4711,6450.0
2006-01-10 11:40:00,25.57,25.6,25.57,25.59,7200.0,16.4711,16.4904,16.4711,16.484,7200.0
2006-01-10 11:45:00,25.59,25.59,25.55,25.56,4500.0,16.484,16.484,16.4582,16.4646,4500.0
2006-01-10 11:50:00,25.57,25.61,25.56,25.61,6450.0,16.4711,16.4969,16.4646,16.4969,6450.0
2006-01-10 11:55:00,25.6,25.6,25.57,25.57,3450.0,16.4904,16.4904,16.4711,16.4711,3450.0
2006-01-10 12:00:00,25.59,25.6,25.59,25.6,4950.0,16.484,16.4904,16.484,16.4904,4950.0
2006-01-10 12:05:00,25.6,25.64,25.6,25.64,2400.0,16.4904,16.5162,16.4904,16.5162,2400.0
2006-01-10 12:10:00,25.63,25.65,25.61,25.65,4950.0,16.5097,16.5226,16.4969,16.5226,4950.0
2006-01-10 12:15:00,25.66,25.69,25.66,25.67,3600.0,16.5291,16.5484,16.5291,16.5355,3600.0
2006-01-10 12:20:00,25.65,25.65,25.61,25.61,4200.0,16.5226,16.5226,16.4969,16.4969,4200.0
2006-01-10 12:25:00,25.6,25.65,25.6,25.63,9150.0,16.4904,16.5226,16.4904,16.5097,9150.0
2006-01-10 12:30:00,25.65,25.65,25.59,25.59,9450.0,16.5226,16.5226,16.484,16.484,9450.0
2006-01-10 12:35:00,25.6,25.63,25.59,25.61,4950.0,16.4904,16.5097,16.484,16.4969,4950.0
2006-01-10 12:40:00,25.61,25.63,25.61,25.61,1050.0,16.4969,16.5097,16.4969,16.4969,1050.0
2006-01-10 12:45:00,25.61,25.62,25.59,25.61,4800.0,16.4969,16.5033,16.484,16.4969,4800.0
2006-01-10 12:50:00,25.59,25.59,25.57,25.59,4350.0,16.484,16.484,16.4711,16.484,4350.0
2006-01-10 12:55:00,25.6,25.61,25.59,25.6,6000.0,16.4904,16.4969,16.484,16.4904,6000.0
2006-01-10 13:00:00,25.6,25.61,25.54,25.55,15150.0,16.4904,16.4969,16.4518,16.4582,15150.0
2006-01-10 13:05:00,25.55,25.58,25.53,25.58,7650.0,16.4582,16.4775,16.4453,16.4775,7650.0
2006-01-10 13:10:00,25.57,25.59,25.48,25.53,28800.0,16.4711,16.484,16.4131,16.4453,28800.0
2006-01-10 13:15:00,25.53,25.55,25.53,25.53,5550.0,16.4453,16.4582,16.4453,16.4453,5550.0
2006-01-10 13:20:00,25.53,25.57,25.53,25.57,2550.0,16.4453,16.4711,16.4453,16.4711,2550.0
2006-01-10 13:25:00,25.57,25.59,25.56,25.57,9150.0,16.4711,16.484,16.4646,16.4711,9150.0
2006-01-10 13:30:00,25.57,25.57,25.57,25.57,600.0,16.4711,16.4711,16.4711,16.4711,600.0
2006-01-10 13:35:00,25.55,25.56,25.55,25.55,9450.0,16.4582,16.4646,16.4582,16.4582,9450.0
2006-01-10 13:40:00,25.56,25.58,25.55,25.58,5250.0,16.4646,16.4775,16.4582,16.4775,5250.0
2006-01-10 13:45:00,25.59,25.61,25.59,25.61,2250.0,16.484,16.4969,16.484,16.4969,2250.0
2006-01-10 13:50:00,25.61,25.63,25.61,25.61,6000.0,16.4969,16.5097,16.4969,16.4969,6000.0
2006-01-10 13:55:00,25.59,25.59,25.57,25.57,2400.0,16.484,16.484,16.4711,16.4711,2400.0
2006-01-10 14:00:00,25.57,25.59,25.56,25.56,3000.0,16.4711,16.484,16.4646,16.4646,3000.0
2006-01-10 14:05:00,25.57,25.61,25.57,25.59,13950.0,16.4711,16.4969,16.4711,16.484,13950.0
2006-01-10 14:10:00,25.59,25.62,25.58,25.62,10200.0,16.484,16.5033,16.4775,16.5033,10200.0
2006-01-10 14:15:00,25.62,25.65,25.62,25.65,5100.0,16.5033,16.5226,16.5033,16.5226,5100.0
2006-01-10 14:20:00,25.65,25.65,25.65,25.65,2550.0,16.5226,16.5226,16.5226,16.5226,2550.0
2006-01-10 14:25:00,25.65,25.65,25.6,25.61,7950.0,16.5226,16.5226,16.4904,16.4969,7950.0
2006-01-10 14:30:00,25.61,25.63,25.59,25.63,8400.0,16.4969,16.5097,16.484,16.5097,8400.0
2006-01-10 14:35:00,25.63,25.66,25.63,25.66,6750.0,16.5097,16.5291,16.5097,16.5291,6750.0
2006-01-10 14:40:00,25.65,25.68,25.65,25.68,8850.0,16.5226,16.5419,16.5226,16.5419,8850.0
2006-01-10 14:45:00,25.68,25.69,25.67,25.69,10200.0,16.5419,16.5484,16.5355,16.5484,10200.0
2006-01-10 14:50:00,25.69,25.7,25.66,25.67,19800.0,16.5484,16.5548,16.5291,16.5355,19800.0
2006-01-10 14:55:00,25.67,25.73,25.67,25.73,19500.0,16.5355,16.5742,16.5355,16.5742,19500.0
2006-01-10 15:00:00,25.73,25.74,25.7,25.72,13200.0,16.5742,16.5806,16.5548,16.5677,13200.0
2006-01-10 15:05:00,25.72,25.77,25.72,25.77,6750.0,16.5677,16.5999,16.5677,16.5999,6750.0
2006-01-10 15:10:00,25.77,25.77,25.73,25.74,6150.0,16.5999,16.5999,16.5742,16.5806,6150.0
2006-01-10 15:15:00,25.74,25.77,25.68,25.73,22350.0,16.5806,16.5999,16.5419,16.5742,22350.0
2006-01-10 15:20:00,25.73,25.77,25.73,25.77,7500.0,16.5742,16.5999,16.5742,16.5999,7500.0
2006-01-10 15:25:00,25.77,25.79,25.75,25.79,10050.0,16.5999,16.6128,16.587,16.6128,10050.0
2006-01-10 15:30:00,25.8,25.81,25.77,25.79,20850.0,16.6192,16.6257,16.5999,16.6128,20850.0
2006-01-10 15:35:00,25.8,25.83,25.8,25.83,10950.0,16.6192,16.6386,16.6192,16.6386,10950.0
2006-01-10 15:40:00,25.83,25.84,25.82,25.83,13350.0,16.6386,16.645,16.6321,16.6386,13350.0
2006-01-10 15:45:00,25.84,25.87,25.82,25.87,19350.0,16.645,16.6643,16.6321,16.6643,19350.0
2006-01-10 15:50:00,25.87,25.87,25.79,25.8,23850.0,16.6643,16.6643,16.6128,16.6192,23850.0
2006-01-10 15:55:00,25.81,25.83,25.81,25.83,23250.0,16.6257,16.6386,16.6257,16.6386,23250.0
2006-01-11 09:30:00,25.79,25.83,25.79,25.81,9300.0,16.6128,16.6386,16.6128,16.6257,9300.0
2006-01-11 09:35:00,25.84,25.87,25.81,25.84,4050.0,16.645,16.6643,16.6257,16.645,4050.0
2006-01-11 09:40:00,25.85,25.86,25.84,25.85,2550.0,16.6515,16.6579,16.645,16.6515,2550.0
2006-01-11 09:45:00,25.86,25.89,25.86,25.89,7950.0,16.6579,16.6772,16.6579,16.6772,7950.0
2006-01-11 09:50:00,25.9,25.9,25.84,25.84,20100.0,16.6837,16.6837,16.645,16.645,20100.0
2006-01-11 09:55:00,25.83,25.83,25.79,25.79,5100.0,16.6386,16.6386,16.6128,16.6128,5100.0
2006-01-11 10:00:00,25.79,25.79,25.75,25.75,3000.0,16.6128,16.6128,16.587,16.587,3000.0
2006-01-11 10:05:00,25.73,25.73,25.72,25.72,300.0,16.5742,16.5742,16.5677,16.5677,300.0
2006-01-11 10:10:00,25.73,25.74,25.73,25.74,4050.0,16.5742,16.5806,16.5742,16.5806,4050.0
2006-01-11 10:15:00,25.73,25.77,25.73,25.77,5250.0,16.5742,16.5999,16.5742,16.5999,5250.0
2006-01-11 10:20:00,25.78,25.85,25.78,25.84,2100.0,16.6064,16.6515,16.6064,16.645,2100.0
2006-01-11 10:25:00,25.85,25.85,25.84,25.85,2250.0,16.6515,16.6515,16.645,16.6515,2250.0
2006-01-11 10:30:00,25.85,25.85,25.81,25.81,2550.0,16.6515,16.6515,16.6257,16.6257,2550.0
2006-01-11 10:35:00,25.82,25.83,25.8,25.8,5700.0,16.6321,16.6386,16.6192,16.6192,5700.0
2006-01-11 10:40:00,25.79,25.8,25.79,25.79,6900.0,16.6128,16.6192,16.6128,16.6128,6900.0
2006-01-11 10:45:00,25.79,25.79,25.75,25.77,11700.0,16.6128,16.6128,16.587,16.5999,11700.0
2006-01-11 10:50:00,25.76,25.76,25.75,25.75,3000.0,16.5935,16.5935,16.587,16.587,3000.0
2006-01-11 10:55:00,25.73,25.75,25.73,25.75,2400.0,16.5742,16.587,16.5742,16.587,2400.0
2006-01-11 11:00:00,25.74,25.74,25.7,25.72,4500.0,16.5806,16.5806,16.5548,16.5677,4500.0
2006-01-11 11:05:00,25.72,25.73,25.72,25.73,4650.0,16.5677,16.5742,16.5677,16.5742,4650.0
2006-01-11 11:10:00,25.73,25.73,25.72,25.72,1650.0,16.5742,16.5742,16.5677,16.5677,1650.0
2006-01-11 11:15:00,25.72,25.72,25.65,25.65,6900.0,16.5677,16.5677,16.5226,16.5226,6900.0
2006-01-11 11:20:00,25.65,25.65,25.62,25.63,5400.0,16.5226,16.5226,16.5033,16.5097,5400.0
2006-01-11 11:25:00,25.63,25.67,25.63,25.67,5550.0,16.5097,16.5355,16.5097,16.5355,5550.0
2006-01-11 11:30:00,25.66,25.67,25.66,25.67,2550.0,16.5291,16.5355,16.5291,16.5355,2550.0
2006-01-11 11:35:00,25.68,25.69,25.67,25.69,4050.0,16.5419,16.5484,16.5355,16.5484,4050.0
2006-01-11 11:40:00,25.69,25.69,25.69,25.69,300.0,16.5484,16.5484,16.5484,16.5484,300.0
2006-01-11 11:45:00,25.69,25.69,25.67,25.67,4800.0,16.5484,16.5484,16.5355,16.5355,4800.0
2006-01-11 11:50:00,25.65,25.65,25.57,25.57,4800.0,16.5226,16.5226,16.4711,16.4711,4800.0
2006-01-11 11:55:00,25.57,25.57,25.48,25.48,7050.0,16.4711,16.4711,16.4131,16.4131,7050.0
2006-01-11 12:00:00,25.48,25.53,25.48,25.53,4950.0,16.4131,16.4453,16.4131,16.4453,4950.0
2006-01-11 12:05:00,25.54,25.54,25.5,25.5,10200.0,16.4518,16.4518,16.426,16.426,10200.0
2006-01-11 12:10:00,25.51,25.55,25.51,25.55,5700.0,16.4324,16.4582,16.4324,16.4582,5700.0
2006-01-11 12:15:00,25.53,25.53,25.51,25.52,5550.0,16.4453,16.4453,16.4324,16.4389,5550.0
2006-01-11 12:20:00,25.53,25.55,25.52,25.55,6300.0,16.4453,16.4582,16.4389,16.4582,6300.0
2006-01-11 12:25:00,25.55,25.55,25.5,25.5,3750.0,16.4582,16.4582,16.426,16.426,3750.0
2006-01-11 12:30:00,25.5,25.51,25.5,25.51,1500.0,16.426,16.4324,16.426,16.4324,1500.0
2006-01-11 12:35:00,25.51,25.52,25.51,25.51,2400.0,16.4324,16.4389,16.4324,16.4324,2400.0
2006-01-11 12:40:00,25.51,25.52,25.51,25.52,7350.0,16.4324,16.4389,16.4324,16.4389,7350.0
2006-01-11 12:45:00,25.53,25.54,25.53,25.53,3000.0,16.4453,16.4518,16.4453,16.4453,3000.0
2006-01-11 12:50:00,25.53,25.53,25.52,25.53,3000.0,16.4453,16.4453,16.4389,16.4453,3000.0
2006-01-11 12:55:00,25.53,25.53,25.51,25.51,4800.0,16.4453,16.4453,16.4324,16.4324,4800.0
2006-01-11 13:00:00,25.51,25.51,25.5,25.51,2400.0,16.4324,16.4324,16.426,16.4324,2400.0
2006-01-11 13:05:00,25.51,25.51,25.47,25.48,5700.0,16.4324,16.4324,16.4067,16.4131,5700.0
2006-01-11 13:10:00,25.47,25.47,25.45,25.45,4800.0,16.4067,16.4067,16.3938,16.3938,4800.0
2006-01-11 13:15:00,25.44,25.45,25.44,25.44,4200.0,16.3874,16.3938,16.3874,16.3874,4200.0
2006-01-11 13:20:00,25.44,25.47,25.44,25.47,5550.0,16.3874,16.4067,16.3874,16.4067,5550.0
2006-01-11 13:25:00,25.47,25.48,25.47,25.47,12750.0,16.4067,16.4131,16.4067,16.4067,12750.0
2006-01-11 13:30:00,25.46,25.47,25.45,25.47,9300.0,16.4002,16.4067,16.3938,16.4067,9300.0
2006-01-11 13:35:00,25.47,25.47,25.47,25.47,2700.0,16.4067,16.4067,16.4067,16.4067,2700.0
2006-01-11 13:40:00,25.48,25.48,25.46,25.46,11400.0,16.4131,16.4131,16.4002,16.4002,11400.0
2006-01-11 13:45:00,25.46,25.46,25.45,25.45,3450.0,16.4002,16.4002,16.3938,16.3938,3450.0
2006-01-11 13:50:00,25.45,25.45,25.43,25.43,2850.0,16.3938,16.3938,16.3809,16.3809,2850.0
2006-01-11 13:55:00,25.43,25.44,25.42,25.44,3450.0,16.3809,16.3874,16.3745,16.3874,3450.0
2006-01-11 14:00:00,25.45,25.47,25.45,25.47,2100.0,16.3938,16.4067,16.3938,16.4067,2100.0
2006-01-11 14:05:00,25.47,25.47,25.45,25.45,3900.0,16.4067,16.4067,16.3938,16.3938,3900.0
2006-01-11 14:10:00,25.46,25.47,25.46,25.47,6600.0,16.4002,16.4067,16.4002,16.4067,6600.0
2006-01-11 14:15:00,25.47,25.47,25.46,25.47,17400.0,16.4067,16.4067,16.4002,16.4067,17400.0
2006-01-11 14:20:00,25.47,25.47,25.46,25.47,18150.0,16.4067,16.4067,16.4002,16.4067,18150.0
2006-01-11 14:25:00,25.47,25.47,25.45,25.45,9300.0,16.4067,16.4067,16.3938,16.3938,9300.0
2006-01-11 14:30:00,25.46,25.47,25.45,25.47,16350.0,16.4002,16.4067,16.3938,16.4067,16350.0
2006-01-11 14:35:00,25.47,25.47,25.47,25.47,12900.0,16.4067,16.4067,16.4067,16.4067,12900.0
2006-01-11 14:40:00,25.48,25.5,25.45,25.45,29850.0,16.4131,16.426,16.3938,16.3938,29850.0
2006-01-11 14:45:00,25.45,25.48,25.43,25.45,16350.0,16.3938,16.4131,16.3809,16.3938,16350.0
2006-01-11 14:50:00,25.46,25.49,25.45,25.49,5700.0,16.4002,16.4196,16.3938,16.4196,5700.0
2006-01-11 14:55:00,25.48,25.49,25.47,25.49,6300.0,16.4131,16.4196,16.4067,16.4196,6300.0
2006-01-11 15:00:00,25.49,25.49,25.47,25.47,3300.0,16.4196,16.4196,16.4067,16.4067,3300.0
2006-01-11 15:05:00,25.47,25.48,25.45,25.46,2850.0,16.4067,16.4131,16.3938,16.4002,2850.0
2006-01-11 15:10:00,25.46,25.49,25.45,25.47,13800.0,16.4002,16.4196,16.3938,16.4067,13800.0
2006-01-11 15:15:00,25.48,25.51,25.48,25.51,14850.0,16.4131,16.4324,16.4131,16.4324,14850.0
2006-01-11 15:20:00,25.49,25.51,25.49,25.51,7050.0,16.4196,16.4324,16.4196,16.4324,7050.0
2006-01-11 15:25:00,25.51,25.57,25.51,25.57,13800.0,16.4324,16.4711,16.4324,16.4711,13800.0
2006-01-11 15:30:00,25.57,25.59,25.56,25.59,23250.0,16.4711,16.484,16.4646,16.484,23250.0
2006-01-11 15:35:00,25.59,25.61,25.59,25.61,9000.0,16.484,16.4969,16.484,16.4969,9000.0
2006-01-11 15:40:00,25.61,25.63,25.61,25.63,32700.0,16.4969,16.5097,16.4969,16.5097,32700.0
2006-01-11 15:45:00,25.63,25.63,25.61,25.61,23100.0,16.5097,16.5097,16.4969,16.4969,23100.0
2006-01-11 15:50:00,25.61,25.61,25.58,25.59,19050.0,16.4969,16.4969,16.4775,16.484,19050.0
2006-01-11 15:55:00,25.59,25.61,25.59,25.61,7050.0,16.484,16.4969,16.484,16.4969,7050.0
2006-01-12 09:30:00,25.59,25.61,25.53,25.53,8400.0,16.484,16.4969,16.4453,16.4453,8400.0
2006-01-12 09:35:00,25.57,25.57,25.49,25.49,4950.0,16.4711,16.4711,16.4196,16.4196,4950.0
2006-01-12 09:40:00,25.49,25.5,25.43,25.43,12750.0,16.4196,16.426,16.3809,16.3809,12750.0
2006-01-12 09:45:00,25.44,25.45,25.41,25.41,7950.0,16.3874,16.3938,16.368,16.368,7950.0
2006-01-12 09:50:00,25.41,25.43,25.4,25.41,7800.0,16.368,16.3809,16.3616,16.368,7800.0
2006-01-12 09:55:00,25.41,25.43,25.4,25.41,8250.0,16.368,16.3809,16.3616,16.368,8250.0
2006-01-12 10:00:00,25.41,25.41,25.38,25.4,9150.0,16.368,16.368,16.3487,16.3616,9150.0
2006-01-12 10:05:00,25.4,25.4,25.34,25.34,9900.0,16.3616,16.3616,16.3229,16.3229,9900.0
2006-01-12 10:10:00,25.34,25.35,25.33,25.33,11700.0,16.3229,16.3294,16.3165,16.3165,11700.0
2006-01-12 10:15:00,25.33,25.33,25.3,25.31,8700.0,16.3165,16.3165,16.2972,16.3036,8700.0
2006-01-12 10:20:00,25.31,25.34,25.31,25.34,7650.0,16.3036,16.3229,16.3036,16.3229,7650.0
2006-01-12 10:25:00,25.34,25.35,25.34,25.35,13650.0,16.3229,16.3294,16.3229,16.3294,13650.0
2006-01-12 10:30:00,25.33,25.35,25.32,25.33,5550.0,16.3165,16.3294,16.3101,16.3165,5550.0
2006-01-12 10:35:00,25.33,25.33,25.29,25.29,8550.0,16.3165,16.3165,16.2907,16.2907,8550.0
2006-01-12 10:40:00,25.31,25.31,25.3,25.31,3450.0,16.3036,16.3036,16.2972,16.3036,3450.0
2006-01-12 10:45:00,25.31,25.32,25.3,25.32,3900.0,16.3036,16.3101,16.2972,16.3101,3900.0
2006-01-12 10:50:00,25.32,25.33,25.32,25.33,4050.0,16.3101,16.3165,16.3101,16.3165,4050.0
2006-01-12 10:55:00,25.33,25.34,25.33,25.33,3600.0,16.3165,16.3229,16.3165,16.3165,3600.0
2006-01-12 11:00:00,25.34,25.35,25.34,25.35,2850.0,16.3229,16.3294,16.3229,16.3294,2850.0
2006-01-12 11:05:00,25.35,25.36,25.33,25.36,12900.0,16.3294,16.3358,16.3165,16.3358,12900.0
2006-01-12 11:10:00,25.36,25.37,25.35,25.37,9000.0,16.3358,16.3423,16.3294,16.3423,9000.0
2006-01-12 11:15:00,25.37,25.38,25.36,25.36,6750.0,16.3423,16.3487,16.3358,16.3358,6750.0
2006-01-12 11:20:00,25.35,25.39,25.35,25.39,6600.0,16.3294,16.3551,16.3294,16.3551,6600.0
2006-01-12 11:25:00,25.38,25.4,25.37,25.4,7200.0,16.3487,16.3616,16.3423,16.3616,7200.0
2006-01-12 11:30:00,25.41,25.42,25.41,25.42,6450.0,16.368,16.3745,16.368,16.3745,6450.0
2006-01-12 11:35:00,25.42,25.44,25.42,25.44,4950.0,16.3745,16.3874,16.3745,16.3874,4950.0
2006-01-12 11:40:00,25.44,25.49,25.44,25.49,6900.0,16.3874,16.4196,16.3874,16.4196,6900.0
2006-01-12 11:45:00,25.49,25.52,25.49,25.52,13200.0,16.4196,16.4389,16.4196,16.4389,13200.0
2006-01-12 11:50:00,25.52,25.53,25.51,25.51,7350.0,16.4389,16.4453,16.4324,16.4324,7350.0
2006-01-12 11:55:00,25.52,25.52,25.51,25.51,5700.0,16.4389,16.4389,16.4324,16.4324,5700.0
2006-01-12 12:00:00,25.51,25.51,25.48,25.49,5100.0,16.4324,16.4324,16.4131,16.4196,5100.0
2006-01-12 12:05:00,25.49,25.49,25.45,25.45,10500.0,16.4196,16.4196,16.3938,16.3938,10500.0
2006-01-12 12:10:00,25.46,25.47,25.46,25.47,8100.0,16.4002,16.4067,16.4002,16.4067,8100.0
2006-01-12 12:15:00,25.46,25.5,25.46,25.49,4950.0,16.4002,16.426,16.4002,16.4196,4950.0
2006-01-12 12:20:00,25.49,25.52,25.49,25.52,5100.0,16.4196,16.4389,16.4196,16.4389,5100.0
2006-01-12 12:25:00,25.53,25.53,25.51,25.52,8550.0,16.4453,16.4453,16.4324,16.4389,8550.0
2006-01-12 12:30:00,25.52,25.53,25.52,25.53,3150.0,16.4389,16.4453,16.4389,16.4453,3150.0
2006-01-12 12:35:00,25.53,25.53,25.48,25.51,7950.0,16.4453,16.4453,16.4131,16.4324,7950.0
2006-01-12 12:40:00,25.51,25.53,25.51,25.53,6000.0,16.4324,16.4453,16.4324,16.4453,6000.0
2006-01-12 12:45:00,25.53,25.53,25.51,25.51,4050.0,16.4453,16.4453,16.4324,16.4324,4050.0
2006-01-12 12:50:00,25.51,25.51,25.49,25.49,4800.0,16.4324,16.4324,16.4196,16.4196,4800.0
2006-01-12 12:55:00,25.49,25.5,25.45,25.45,10350.0,16.4196,16.426,16.3938,16.3938,10350.0
2006-01-12 13:00:00,25.45,25.45,25.42,25.43,10800.0,16.3938,16.3938,16.3745,16.3809,10800.0
2006-01-12 13:05:00,25.43,25.43,25.42,25.42,11700.0,16.3809,16.3809,16.3745,16.3745,11700.0
2006-01-12 13:10:00,25.42,25.43,25.41,25.41,3600.0,16.3745,16.3809,16.368,16.368,3600.0
2006-01-12 13:15:00,25.42,25.42,25.4,25.41,10950.0,16.3745,16.3745,16.3616,16.368,10950.0
2006-01-12 13:20:00,25.41,25.45,25.41,25.44,4200.0,16.368,16.3938,16.368,16.3874,4200.0
2006-01-12 13:25:00,25.43,25.44,25.43,25.43,3000.0,16.3809,16.3874,16.3809,16.3809,3000.0
2006-01-12 13:30:00,25.43,25.43,25.43,25.43,3450.0,16.3809,16.3809,16.3809,16.3809,3450.0
2006-01-12 13:35:00,25.43,25.43,25.43,25.43,4500.0,16.3809,16.3809,16.3809,16.3809,4500.0
2006-01-12 13:40:00,25.43,25.44,25.43,25.44,3150.0,16.3809,16.3874,16.3809,16.3874,3150.0
2006-01-12 13:45:00,25.44,25.44,25.43,25.44,5100.0,16.3874,16.3874,16.3809,16.3874,5100.0
2006-01-12 13:50:00,25.45,25.45,25.42,25.42,9000.0,16.3938,16.3938,16.3745,16.3745,9000.0
2006-01-12 13:55:00,25.43,25.43,25.4,25.41,8700.0,16.3809,16.3809,16.3616,16.368,8700.0
2006-01-12 14:00:00,25.42,25.42,25.39,25.39,6000.0,16.3745,16.3745,16.3551,16.3551,6000.0
2006-01-12 14:05:00,25.38,25.38,25.36,25.37,6150.0,16.3487,16.3487,16.3358,16.3423,6150.0
2006-01-12 14:10:00,25.37,25.37,25.37,25.37,4200.0,16.3423,16.3423,16.3423,16.3423,4200.0
2006-01-12 14:15:00,25.37,25.37,25.35,25.37,13050.0,16.3423,16.3423,16.3294,16.3423,13050.0
2006-01-12 14:20:00,25.37,25.4,25.37,25.4,4800.0,16.3423,16.3616,16.3423,16.3616,4800.0
2006-01-12 14:25:00,25.41,25.41,25.39,25.39,7500.0,16.368,16.368,16.3551,16.3551,7500.0
2006-01-12 14:30:00,25.38,25.38,25.37,25.37,4350.0,16.3487,16.3487,16.3423,16.3423,4350.0
2006-01-12 14:35:00,25.37,25.39,25.37,25.39,3000.0,16.3423,16.3551,16.3423,16.3551,3000.0
2006-01-12 14:40:00,25.39,25.39,25.38,25.38,5550.0,16.3551,16.3551,16.3487,16.3487,5550.0
2006-01-12 14:45:00,25.38,25.38,25.35,25.37,7200.0,16.3487,16.3487,16.3294,16.3423,7200.0
2006-01-12 14:50:00,25.37,25.39,25.37,25.38,7950.0,16.3423,16.3551,16.3423,16.3487,7950.0
2006-01-12 14:55:00,25.38,25.39,25.37,25.37,6600.0,16.3487,16.3551,16.3423,16.3423,6600.0
2006-01-12 15:00:00,25.37,25.39,25.37,25.39,4650.0,16.3423,16.3551,16.3423,16.3551,4650.0
2006-01-12 15:05:00,25.39,25.44,25.39,25.43,9300.0,16.3551,16.3874,16.3551,16.3809,9300.0
2006-01-12 15:10:00,25.44,25.45,25.43,25.44,4800.0,16.3874,16.3938,16.3809,16.3874,4800.0
2006-01-12 15:15:00,25.44,25.47,25.44,25.47,9300.0,16.3874,16.4067,16.3874,16.4067,9300.0
2006-01-12 15:20:00,25.47,25.47,25.42,25.43,23700.0,16.4067,16.4067,16.3745,16.3809,23700.0
2006-01-12 15:25:00,25.43,25.43,25.37,25.37,21000.0,16.3809,16.3809,16.3423,16.3423,21000.0
2006-01-12 15:30:00,25.38,25.38,25.37,25.38,18600.0,16.3487,16.3487,16.3423,16.3487,18600.0
2006-01-12 15:35:00,25.38,25.38,25.35,25.35,22650.0,16.3487,16.3487,16.3294,16.3294,22650.0
2006-01-12 15:40:00,25.35,25.37,25.34,25.34,27450.0,16.3294,16.3423,16.3229,16.3229,27450.0
2006-01-12 15:45:00,25.35,25.36,25.34,25.35,7500.0,16.3294,16.3358,16.3229,16.3294,7500.0
2006-01-12 15:50:00,25.35,25.36,25.35,25.36,8700.0,16.3294,16.3358,16.3294,16.3358,8700.0
2006-01-12 15:55:00,25.36,25.36,25.35,25.36,12600.0,16.3358,16.3358,16.3294,16.3358,12600.0
2006-01-13 09:30:00,25.39,25.43,25.37,25.43,6900.0,16.3551,16.3809,16.3423,16.3809,6900.0
2006-01-13 09:35:00,25.43,25.49,25.42,25.49,3900.0,16.3809,16.4196,16.3745,16.4196,3900.0
2006-01-13 09:40:00,25.53,25.55,25.53,25.55,3450.0,16.4453,16.4582,16.4453,16.4582,3450.0
2006-01-13 09:45:00,25.55,25.59,25.55,25.58,3600.0,16.4582,16.484,16.4582,16.4775,3600.0
2006-01-13 09:50:00,25.59,25.59,25.53,25.53,4800.0,16.484,16.484,16.4453,16.4453,4800.0
2006-01-13 09:55:00,25.53,25.53,25.5,25.5,3000.0,16.4453,16.4453,16.426,16.426,3000.0
2006-01-13 10:00:00,25.51,25.51,25.49,25.49,2100.0,16.4324,16.4324,16.4196,16.4196,2100.0
2006-01-13 10:05:00,25.49,25.51,25.48,25.49,5550.0,16.4196,16.4324,16.4131,16.4196,5550.0
2006-01-13 10:10:00,25.49,25.5,25.49,25.5,1950.0,16.4196,16.426,16.4196,16.426,1950.0
2006-01-13 10:15:00,25.5,25.51,25.49,25.49,6450.0,16.426,16.4324,16.4196,16.4196,6450.0
2006-01-13 10:20:00,25.49,25.53,25.49,25.52,5850.0,16.4196,16.4453,16.4196,16.4389,5850.0
2006-01-13 10:25:00,25.53,25.54,25.53,25.54,2550.0,16.4453,16.4518,16.4453,16.4518,2550.0
2006-01-13 10:30:00,25.54,25.54,25.53,25.53,1950.0,16.4518,16.4518,16.4453,16.4453,1950.0
2006-01-13 10:35:00,25.53,25.55,25.53,25.55,3450.0,16.4453,16.4582,16.4453,16.4582,3450.0
2006-01-13 10:40:00,25.55,25.56,25.55,25.55,2700.0,16.4582,16.4646,16.4582,16.4582,2700.0
2006-01-13 10:45:00,25.55,25.55,25.52,25.54,4200.0,16.4582,16.4582,16.4389,16.4518,4200.0
2006-01-13 10:50:00,25.54,25.59,25.54,25.59,9150.0,16.4518,16.484,16.4518,16.484,9150.0
2006-01-13 10:55:00,25.55,25.57,25.55,25.57,1800.0,16.4582,16.4711,16.4582,16.4711,1800.0
2006-01-13 11:00:00,25.57,25.57,25.57,25.57,1950.0,16.4711,16.4711,16.4711,16.4711,1950.0
2006-01-13 11:05:00,25.57,25.57,25.53,25.53,4800.0,16.4711,16.4711,16.4453,16.4453,4800.0
2006-01-13 11:10:00,25.53,25.53,25.5,25.51,6900.0,16.4453,16.4453,16.426,16.4324,6900.0
2006-01-13 11:15:00,25.51,25.52,25.51,25.51,7050.0,16.4324,16.4389,16.4324,16.4324,7050.0
2006-01-13 11:20:00,25.51,25.51,25.47,25.47,8250.0,16.4324,16.4324,16.4067,16.4067,8250.0
2006-01-13 11:25:00,25.45,25.46,25.43,25.43,9750.0,16.3938,16.4002,16.3809,16.3809,9750.0
2006-01-13 11:30:00,25.43,25.45,25.43,25.45,7500.0,16.3809,16.3938,16.3809,16.3938,7500.0
2006-01-13 11:35:00,25.45,25.47,25.45,25.46,3750.0,16.3938,16.4067,16.3938,16.4002,3750.0
2006-01-13 11:40:00,25.47,25.49,25.47,25.49,3000.0,16.4067,16.4196,16.4067,16.4196,3000.0
2006-01-13 11:45:00,25.49,25.5,25.49,25.5,1350.0,16.4196,16.426,16.4196,16.426,1350.0
2006-01-13 11:50:00,25.5,25.51,25.49,25.51,5100.0,16.426,16.4324,16.4196,16.4324,5100.0
2006-01-13 11:55:00,25.51,25.57,25.51,25.57,3600.0,16.4324,16.4711,16.4324,16.4711,3600.0
2006-01-13 12:00:00,25.57,25.59,25.57,25.59,4350.0,16.4711,16.484,16.4711,16.484,4350.0
2006-01-13 12:05:00,25.59,25.6,25.59,25.6,2400.0,16.484,16.4904,16.484,16.4904,2400.0
2006-01-13 12:10:00,25.6,25.61,25.59,25.59,5250.0,16.4904,16.4969,16.484,16.484,5250.0
2006-01-13 12:15:00,25.58,25.58,25.57,25.57,1950.0,16.4775,16.4775,16.4711,16.4711,1950.0
2006-01-13 12:20:00,25.57,25.59,25.57,25.59,3300.0,16.4711,16.484,16.4711,16.484,3300.0
2006-01-13 12:25:00,25.59,25.59,25.58,25.58,1500.0,16.484,16.484,16.4775,16.4775,1500.0
2006-01-13 12:30:00,25.59,25.59,25.59,25.59,2250.0,16.484,16.484,16.484,16.484,2250.0
2006-01-13 12:35:00,25.59,25.59,25.59,25.59,4350.0,16.484,16.484,16.484,16.484,4350.0
2006-01-13 12:40:00,25.59,25.6,25.56,25.56,6600.0,16.484,16.4904,16.4646,16.4646,6600.0
2006-01-13 12:45:00,25.54,25.54,25.52,25.54,10350.0,16.4518,16.4518,16.4389,16.4518,10350.0
2006-01-13 12:50:00,25.53,25.54,25.53,25.54,5700.0,16.4453,16.4518,16.4453,16.4518,5700.0
2006-01-13 12:55:00,25.55,25.55,25.54,25.55,8100.0,16.4582,16.4582,16.4518,16.4582,8100.0
2006-01-13 13:00:00,25.55,25.55,25.54,25.55,10650.0,16.4582,16.4582,16.4518,16.4582,10650.0
2006-01-13 13:05:00,25.55,25.56,25.55,25.55,6300.0,16.4582,16.4646,16.4582,16.4582,6300.0
2006-01-13 13:10:00,25.56,25.57,25.55,25.57,3000.0,16.4646,16.4711,16.4582,16.4711,3000.0
2006-01-13 13:15:00,25.57,25.57,25.55,25.57,11400.0,16.4711,16.4711,16.4582,16.4711,11400.0
2006-01-13 13:20:00,25.57,25.57,25.55,25.56,11250.0,16.4711,16.4711,16.4582,16.4646,11250.0
2006-01-13 13:25:00,25.56,25.57,25.55,25.57,8850.0,16.4646,16.4711,16.4582,16.4711,8850.0
2006-01-13 13:30:00,25.56,25.56,25.56,25.56,450.0,16.4646,16.4646,16.4646,16.4646,450.0
2006-01-13 13:35:00,25.57,25.57,25.57,25.57,10350.0,16.4711,16.4711,16.4711,16.4711,10350.0
2006-01-13 13:40:00,25.58,25.59,25.58,25.59,3750.0,16.4775,16.484,16.4775,16.484,3750.0
2006-01-13 13:45:00,25.59,25.59,25.59,25.59,4650.0,16.484,16.484,16.484,16.484,4650.0
2006-01-13 13:50:00,25.59,25.6,25.59,25.59,5250.0,16.484,16.4904,16.484,16.484,5250.0
2006-01-13 13:55:00,25.6,25.63,25.6,25.63,11400.0,16.4904,16.5097,16.4904,16.5097,11400.0
2006-01-13 14:00:00,25.63,25.64,25.61,25.63,25950.0,16.5097,16.5162,16.4969,16.5097,25950.0
2006-01-13 14:05:00,25.63,25.66,25.63,25.65,6450.0,16.5097,16.5291,16.5097,16.5226,6450.0
2006-01-13 14:10:00,25.65,25.65,25.63,25.65,10200.0,16.5226,16.5226,16.5097,16.5226,10200.0
2006-01-13 14:15:00,25.65,25.66,25.61,25.61,28050.0,16.5226,16.5291,16.4969,16.4969,28050.0
2006-01-13 14:20:00,25.63,25.63,25.55,25.57,28950.0,16.5097,16.5097,16.4582,16.4711,28950.0
2006-01-13 14:25:00,25.55,25.58,25.54,25.57,17700.0,16.4582,16.4775,16.4518,16.4711,17700.0
2006-01-13 14:30:00,25.57,25.59,25.53,25.57,13950.0,16.4711,16.484,16.4453,16.4711,13950.0
2006-01-13 14:35:00,25.57,25.58,25.57,25.58,13500.0,16.4711,16.4775,16.4711,16.4775,13500.0
2006-01-13 14:40:00,25.57,25.59,25.51,25.52,33450.0,16.4711,16.484,16.4324,16.4389,33450.0
2006-01-13 14:45:00,25.53,25.57,25.53,25.54,15150.0,16.4453,16.4711,16.4453,16.4518,15150.0
2006-01-13 14:50:00,25.55,25.6,25.55,25.6,9450.0,16.4582,16.4904,16.4582,16.4904,9450.0
2006-01-13 14:55:00,25.61,25.61,25.6,25.61,8400.0,16.4969,16.4969,16.4904,16.4969,8400.0
2006-01-13 15:00:00,25.61,25.65,25.58,25.58,17550.0,16.4969,16.5226,16.4775,16.4775,17550.0
2006-01-13 15:05:00,25.59,25.59,25.56,25.57,15900.0,16.484,16.484,16.4646,16.4711,15900.0
2006-01-13 15:10:00,25.56,25.57,25.5,25.5,25500.0,16.4646,16.4711,16.426,16.426,25500.0
2006-01-13 15:15:00,25.5,25.52,25.5,25.52,8550.0,16.426,16.4389,16.426,16.4389,8550.0
2006-01-13 15:20:00,25.52,25.55,25.52,25.55,7350.0,16.4389,16.4582,16.4389,16.4582,7350.0
2006-01-13 15:25:00,25.55,25.59,25.55,25.59,6900.0,16.4582,16.484,16.4582,16.484,6900.0
2006-01-13 15:30:00,25.58,25.59,25.55,25.59,23700.0,16.4775,16.484,16.4582,16.484,23700.0
2006-01-13 15:35:00,25.59,25.59,25.59,25.59,8250.0,16.484,16.484,16.484,16.484,8250.0
2006-01-13 15:40:00,25.59,25.59,25.52,25.57,33450.0,16.484,16.484,16.4389,16.4711,33450.0
2006-01-13 15:45:00,25.57,25.6,25.57,25.6,14100.0,16.4711,16.4904,16.4711,16.4904,14100.0
2006-01-13 15:50:00,25.6,25.61,25.59,25.61,6000.0,16.4904,16.4969,16.484,16.4969,6000.0
2006-01-13 15:55:00,25.61,25.61,25.59,25.59,24150.0,16.4969,16.4969,16.484,16.484,24150.0
2006-01-17 09:30:00,25.59,25.59,25.52,25.55,8550.0,16.484,16.484,16.4389,16.4582,8550.0
2006-01-17 09:35:00,25.6,25.75,25.6,25.68,20250.0,16.4904,16.587,16.4904,16.5419,20250.0
2006-01-17 09:40:00,25.68,25.68,25.57,25.57,6450.0,16.5419,16.5419,16.4711,16.4711,6450.0
2006-01-17 09:45:00,25.55,25.55,25.47,25.49,13950.0,16.4582,16.4582,16.4067,16.4196,13950.0
2006-01-17 09:50:00,25.49,25.49,25.38,25.38,11550.0,16.4196,16.4196,16.3487,16.3487,11550.0
2006-01-17 09:55:00,25.38,25.38,25.33,25.33,10650.0,16.3487,16.3487,16.3165,16.3165,10650.0
2006-01-17 10:00:00,25.33,25.34,25.29,25.29,16800.0,16.3165,16.3229,16.2907,16.2907,16800.0
2006-01-17 10:05:00,25.29,25.29,25.21,25.23,23400.0,16.2907,16.2907,16.2392,16.2521,23400.0
2006-01-17 10:10:00,25.22,25.25,25.22,25.25,13200.0,16.2456,16.265,16.2456,16.265,13200.0
2006-01-17 10:15:00,25.25,25.25,25.18,25.2,12450.0,16.265,16.265,16.2199,16.2328,12450.0
2006-01-17 10:20:00,25.2,25.24,25.2,25.21,11400.0,16.2328,16.2585,16.2328,16.2392,11400.0
2006-01-17 10:25:00,25.21,25.26,25.19,25.22,12300.0,16.2392,16.2714,16.2263,16.2456,12300.0
2006-01-17 10:30:00,25.25,25.26,25.17,25.21,22050.0,16.265,16.2714,16.2134,16.2392,22050.0
2006-01-17 10:35:00,25.22,25.22,25.15,25.17,19050.0,16.2456,16.2456,16.2005,16.2134,19050.0
2006-01-17 10:40:00,25.15,25.21,25.15,25.21,13500.0,16.2005,16.2392,16.2005,16.2392,13500.0
2006-01-17 10:45:00,25.21,25.23,25.18,25.23,17550.0,16.2392,16.2521,16.2199,16.2521,17550.0
2006-01-17 10:50:00,25.2,25.23,25.19,25.19,7200.0,16.2328,16.2521,16.2263,16.2263,7200.0
2006-01-17 10:55:00,25.21,25.23,25.18,25.21,15150.0,16.2392,16.2521,16.2199,16.2392,15150.0
2006-01-17 11:00:00,25.23,25.29,25.23,25.27,17400.0,16.2521,16.2907,16.2521,16.2778,17400.0
2006-01-17 11:05:00,25.27,25.3,25.27,25.29,6600.0,16.2778,16.2972,16.2778,16.2907,6600.0
2006-01-17 11:10:00,25.28,25.29,25.26,25.26,8850.0,16.2843,16.2907,16.2714,16.2714,8850.0
2006-01-17 11:15:00,25.28,25.28,25.25,25.25,6300.0,16.2843,16.2843,16.265,16.265,6300.0
2006-01-17 11:20:00,25.25,25.26,25.23,25.25,9000.0,16.265,16.2714,16.2521,16.265,9000.0
2006-01-17 11:25:00,25.25,25.26,25.24,25.24,4200.0,16.265,16.2714,16.2585,16.2585,4200.0
2006-01-17 11:30:00,25.26,25.29,25.26,25.29,8100.0,16.2714,16.2907,16.2714,16.2907,8100.0
2006-01-17 11:35:00,25.3,25.3,25.29,25.29,13950.0,16.2972,16.2972,16.2907,16.2907,13950.0
2006-01-17 11:40:00,25.27,25.3,25.27,25.3,9750.0,16.2778,16.2972,16.2778,16.2972,9750.0
2006-01-17 11:45:00,25.29,25.3,25.28,25.28,8550.0,16.2907,16.2972,16.2843,16.2843,8550.0
2006-01-17 11:50:00,25.29,25.29,25.28,25.28,1500.0,16.2907,16.2907,16.2843,16.2843,1500.0
2006-01-17 11:55:00,25.27,25.28,25.25,25.25,2550.0,16.2778,16.2843,16.265,16.265,2550.0
2006-01-17 12:00:00,25.27,25.27,25.25,25.25,8250.0,16.2778,16.2778,16.265,16.265,8250.0
2006-01-17 12:05:00,25.25,25.25,25.25,25.25,4200.0,16.265,16.265,16.265,16.265,4200.0
2006-01-17 12:10:00,25.25,25.27,25.24,25.24,13800.0,16.265,16.2778,16.2585,16.2585,13800.0
2006-01-17 12:15:00,25.24,25.24,25.21,25.22,4650.0,16.2585,16.2585,16.2392,16.2456,4650.0
2006-01-17 12:20:00,25.23,25.23,25.18,25.2,3300.0,16.2521,16.2521,16.2199,16.2328,3300.0
2006-01-17 12:25:00,25.2,25.21,25.2,25.21,3750.0,16.2328,16.2392,16.2328,16.2392,3750.0
2006-01-17 12:30:00,25.21,25.23,25.21,25.23,5700.0,16.2392,16.2521,16.2392,16.2521,5700.0
2006-01-17 12:35:00,25.21,25.21,25.2,25.21,12750.0,16.2392,16.2392,16.2328,16.2392,12750.0
2006-01-17 12:40:00,25.21,25.21,25.2,25.2,3300.0,16.2392,16.2392,16.2328,16.2328,3300.0
2006-01-17 12:45:00,25.2,25.21,25.19,25.21,6150.0,16.2328,16.2392,16.2263,16.2392,6150.0
2006-01-17 12:50:00,25.21,25.24,25.21,25.22,7200.0,16.2392,16.2585,16.2392,16.2456,7200.0
2006-01-17 12:55:00,25.23,25.25,25.23,25.25,6900.0,16.2521,16.265,16.2521,16.265,6900.0
2006-01-17 13:00:00,25.25,25.25,25.22,25.23,6300.0,16.265,16.265,16.2456,16.2521,6300.0
2006-01-17 13:05:00,25.2,25.24,25.2,25.24,4650.0,16.2328,16.2585,16.2328,16.2585,4650.0
2006-01-17 13:10:00,25.24,25.24,25.23,25.24,4050.0,16.2585,16.2585,16.2521,16.2585,4050.0
2006-01-17 13:15:00,25.25,25.3,25.25,25.29,16500.0,16.265,16.2972,16.265,16.2907,16500.0
2006-01-17 13:20:00,25.29,25.29,25.27,25.28,6450.0,16.2907,16.2907,16.2778,16.2843,6450.0
2006-01-17 13:25:00,25.27,25.3,25.27,25.3,5850.0,16.2778,16.2972,16.2778,16.2972,5850.0
2006-01-17 13:30:00,25.3,25.3,25.29,25.3,7950.0,16.2972,16.2972,16.2907,16.2972,7950.0
2006-01-17 13:35:00,25.3,25.3,25.27,25.27,7050.0,16.2972,16.2972,16.2778,16.2778,7050.0
2006-01-17 13:40:00,25.27,25.27,25.25,25.25,5250.0,16.2778,16.2778,16.265,16.265,5250.0
2006-01-17 13:45:00,25.25,25.25,25.24,25.25,3900.0,16.265,16.265,16.2585,16.265,3900.0
2006-01-17 13:50:00,25.27,25.29,25.26,25.27,8250.0,16.2778,16.2907,16.2714,16.2778,8250.0
2006-01-17 13:55:00,25.29,25.3,25.28,25.3,6750.0,16.2907,16.2972,16.2843,16.2972,6750.0
2006-01-17 14:00:00,25.3,25.3,25.29,25.3,10650.0,16.2972,16.2972,16.2907,16.2972,10650.0
2006-01-17 14:05:00,25.3,25.3,25.29,25.29,5400.0,16.2972,16.2972,16.2907,16.2907,5400.0
2006-01-17 14:10:00,25.29,25.3,25.29,25.3,7950.0,16.2907,16.2972,16.2907,16.2972,7950.0
2006-01-17 14:15:00,25.3,25.3,25.3,25.3,7800.0,16.2972,16.2972,16.2972,16.2972,7800.0
2006-01-17 14:20:00,25.3,25.32,25.3,25.32,13050.0,16.2972,16.3101,16.2972,16.3101,13050.0
2006-01-17 14:25:00,25.33,25.35,25.33,25.33,10500.0,16.3165,16.3294,16.3165,16.3165,10500.0
2006-01-17 14:30:00,25.33,25.33,25.33,25.33,6750.0,16.3165,16.3165,16.3165,16.3165,6750.0
2006-01-17 14:35:00,25.33,25.34,25.33,25.34,23700.0,16.3165,16.3229,16.3165,16.3229,23700.0
2006-01-17 14:40:00,25.34,25.37,25.33,25.35,24750.0,16.3229,16.3423,16.3165,16.3294,24750.0
2006-01-17 14:45:00,25.35,25.35,25.33,25.33,11550.0,16.3294,16.3294,16.3165,16.3165,11550.0
2006-01-17 14:50:00,25.35,25.39,25.34,25.38,9150.0,16.3294,16.3551,16.3229,16.3487,9150.0
2006-01-17 14:55:00,25.38,25.38,25.34,25.37,13800.0,16.3487,16.3487,16.3229,16.3423,13800.0
2006-01-17 15:00:00,25.39,25.39,25.36,25.36,12000.0,16.3551,16.3551,16.3358,16.3358,12000.0
2006-01-17 15:05:00,25.36,25.37,25.36,25.37,9450.0,16.3358,16.3423,16.3358,16.3423,9450.0
2006-01-17 15:10:00,25.39,25.4,25.39,25.39,12600.0,16.3551,16.3616,16.3551,16.3551,12600.0
2006-01-17 15:15:00,25.39,25.39,25.37,25.37,8100.0,16.3551,16.3551,16.3423,16.3423,8100.0
2006-01-17 15:20:00,25.36,25.37,25.35,25.36,6000.0,16.3358,16.3423,16.3294,16.3358,6000.0
2006-01-17 15:25:00,25.36,25.37,25.36,25.37,17250.0,16.3358,16.3423,16.3358,16.3423,17250.0
2006-01-17 15:30:00,25.37,25.37,25.36,25.37,12300.0,16.3423,16.3423,16.3358,16.3423,12300.0
2006-01-17 15:35:00,25.36,25.37,25.36,25.37,22050.0,16.3358,16.3423,16.3358,16.3423,22050.0
2006-01-17 15:40:00,25.37,25.37,25.37,25.37,10950.0,16.3423,16.3423,16.3423,16.3423,10950.0
2006-01-17 15:45:00,25.37,25.39,25.36,25.37,13500.0,16.3423,16.3551,16.3358,16.3423,13500.0
2006-01-17 15:50:00,25.37,25.38,25.35,25.37,37200.0,16.3423,16.3487,16.3294,16.3423,37200.0
2006-01-17 15:55:00,25.37,25.37,25.35,25.36,19350.0,16.3423,16.3423,16.3294,16.3358,19350.0
2006-01-18 09:30:00,25.3,25.3,25.17,25.17,5550.0,16.2972,16.2972,16.2134,16.2134,5550.0
2006-01-18 09:35:00,25.18,25.18,25.13,25.16,15300.0,16.2199,16.2199,16.1877,16.207,15300.0
2006-01-18 09:40:00,25.16,25.25,25.16,25.25,8400.0,16.207,16.265,16.207,16.265,8400.0
2006-01-18 09:45:00,25.27,25.35,25.27,25.33,9450.0,16.2778,16.3294,16.2778,16.3165,9450.0
2006-01-18 09:50:00,25.33,25.34,25.29,25.33,5850.0,16.3165,16.3229,16.2907,16.3165,5850.0
2006-01-18 09:55:00,25.33,25.34,25.25,25.27,9150.0,16.3165,16.3229,16.265,16.2778,9150.0
2006-01-18 10:00:00,25.29,25.34,25.27,25.27,5850.0,16.2907,16.3229,16.2778,16.2778,5850.0
2006-01-18 10:05:00,25.29,25.33,25.29,25.31,6450.0,16.2907,16.3165,16.2907,16.3036,6450.0
2006-01-18 10:10:00,25.32,25.35,25.32,25.33,4950.0,16.3101,16.3294,16.3101,16.3165,4950.0
2006-01-18 10:15:00,25.35,25.35,25.29,25.31,3300.0,16.3294,16.3294,16.2907,16.3036,3300.0
2006-01-18 10:20:00,25.33,25.33,25.33,25.33,6900.0,16.3165,16.3165,16.3165,16.3165,6900.0
2006-01-18 10:25:00,25.33,25.33,25.28,25.28,3750.0,16.3165,16.3165,16.2843,16.2843,3750.0
2006-01-18 10:30:00,25.28,25.28,25.22,25.24,9750.0,16.2843,16.2843,16.2456,16.2585,9750.0
2006-01-18 10:35:00,25.22,25.24,25.2,25.23,5700.0,16.2456,16.2585,16.2328,16.2521,5700.0
2006-01-18 10:40:00,25.24,25.25,25.24,25.25,10800.0,16.2585,16.265,16.2585,16.265,10800.0
2006-01-18 10:45:00,25.25,25.25,25.24,25.25,4200.0,16.265,16.265,16.2585,16.265,4200.0
2006-01-18 10:50:00,25.24,25.25,25.18,25.23,9900.0,16.2585,16.265,16.2199,16.2521,9900.0
2006-01-18 10:55:00,25.23,25.24,25.19,25.19,10950.0,16.2521,16.2585,16.2263,16.2263,10950.0
2006-01-18 11:00:00,25.17,25.17,25.09,25.13,18450.0,16.2134,16.2134,16.1619,16.1877,18450.0
2006-01-18 11:05:00,25.13,25.13,25.09,25.11,3300.0,16.1877,16.1877,16.1619,16.1748,3300.0
2006-01-18 11:10:00,25.11,25.11,25.03,25.09,19800.0,16.1748,16.1748,16.1232,16.1619,19800.0
2006-01-18 11:15:00,25.09,25.11,25.08,25.11,7200.0,16.1619,16.1748,16.1555,16.1748,7200.0
2006-01-18 11:20:00,25.11,25.11,25.07,25.1,5550.0,16.1748,16.1748,16.149,16.1683,5550.0
2006-01-18 11:25:00,25.11,25.11,25.07,25.09,9450.0,16.1748,16.1748,16.149,16.1619,9450.0
2006-01-18 11:30:00,25.09,25.1,25.07,25.08,4800.0,16.1619,16.1683,16.149,16.1555,4800.0
2006-01-18 11:35:00,25.07,25.1,25.07,25.1,3750.0,16.149,16.1683,16.149,16.1683,3750.0
2006-01-18 11:40:00,25.11,25.13,25.11,25.13,4950.0,16.1748,16.1877,16.1748,16.1877,4950.0
2006-01-18 11:45:00,25.15,25.19,25.15,25.19,4950.0,16.2005,16.2263,16.2005,16.2263,4950.0
2006-01-18 11:50:00,25.19,25.19,25.12,25.12,3300.0,16.2263,16.2263,16.1812,16.1812,3300.0
2006-01-18 11:55:00,25.16,25.19,25.13,25.19,6900.0,16.207,16.2263,16.1877,16.2263,6900.0
2006-01-18 12:00:00,25.19,25.2,25.15,25.15,4950.0,16.2263,16.2328,16.2005,16.2005,4950.0
2006-01-18 12:05:00,25.17,25.17,25.13,25.13,3450.0,16.2134,16.2134,16.1877,16.1877,3450.0
2006-01-18 12:10:00,25.14,25.15,25.11,25.11,7500.0,16.1941,16.2005,16.1748,16.1748,7500.0
2006-01-18 12:15:00,25.1,25.11,25.08,25.08,3000.0,16.1683,16.1748,16.1555,16.1555,3000.0
2006-01-18 12:20:00,25.07,25.11,25.07,25.1,4500.0,16.149,16.1748,16.149,16.1683,4500.0
2006-01-18 12:25:00,25.09,25.1,25.07,25.07,5550.0,16.1619,16.1683,16.149,16.149,5550.0
2006-01-18 12:30:00,25.07,25.1,25.07,25.1,6600.0,16.149,16.1683,16.149,16.1683,6600.0
2006-01-18 12:35:00,25.11,25.12,25.09,25.09,5250.0,16.1748,16.1812,16.1619,16.1619,5250.0
2006-01-18 12:40:00,25.1,25.14,25.1,25.14,6000.0,16.1683,16.1941,16.1683,16.1941,6000.0
2006-01-18 12:45:00,25.15,25.15,25.14,25.15,4800.0,16.2005,16.2005,16.1941,16.2005,4800.0
2006-01-18 12:50:00,25.15,25.15,25.14,25.15,4050.0,16.2005,16.2005,16.1941,16.2005,4050.0
2006-01-18 12:55:00,25.15,25.15,25.13,25.13,2100.0,16.2005,16.2005,16.1877,16.1877,2100.0
2006-01-18 13:00:00,25.13,25.15,25.13,25.14,6600.0,16.1877,16.2005,16.1877,16.1941,6600.0
2006-01-18 13:05:00,25.14,25.14,25.13,25.13,4200.0,16.1941,16.1941,16.1877,16.1877,4200.0
2006-01-18 13:10:00,25.14,25.15,25.13,25.13,4200.0,16.1941,16.2005,16.1877,16.1877,4200.0
2006-01-18 13:15:00,25.13,25.17,25.13,25.17,6300.0,16.1877,16.2134,16.1877,16.2134,6300.0
2006-01-18 13:20:00,25.16,25.16,25.1,25.1,4800.0,16.207,16.207,16.1683,16.1683,4800.0
2006-01-18 13:25:00,25.11,25.12,25.06,25.07,21000.0,16.1748,16.1812,16.1426,16.149,21000.0
2006-01-18 13:30:00,25.07,25.1,25.07,25.1,3300.0,16.149,16.1683,16.149,16.1683,3300.0
2006-01-18 13:35:00,25.11,25.11,25.08,25.09,4650.0,16.1748,16.1748,16.1555,16.1619,4650.0
2006-01-18 13:40:00,25.1,25.1,25.04,25.07,11250.0,16.1683,16.1683,16.1297,16.149,11250.0
2006-01-18 13:45:00,25.07,25.09,25.07,25.09,3450.0,16.149,16.1619,16.149,16.1619,3450.0
2006-01-18 13:50:00,25.08,25.09,25.05,25.08,4050.0,16.1555,16.1619,16.1361,16.1555,4050.0
2006-01-18 13:55:00,25.05,25.08,25.04,25.04,9600.0,16.1361,16.1555,16.1297,16.1297,9600.0
2006-01-18 14:00:00,25.05,25.09,25.05,25.09,22650.0,16.1361,16.1619,16.1361,16.1619,22650.0
2006-01-18 14:05:00,25.08,25.11,25.07,25.09,5700.0,16.1555,16.1748,16.149,16.1619,5700.0
2006-01-18 14:10:00,25.08,25.1,25.08,25.09,3000.0,16.1555,16.1683,16.1555,16.1619,3000.0
2006-01-18 14:15:00,25.1,25.22,25.1,25.22,10650.0,16.1683,16.2456,16.1683,16.2456,10650.0
2006-01-18 14:20:00,25.2,25.21,25.19,25.21,5100.0,16.2328,16.2392,16.2263,16.2392,5100.0
2006-01-18 14:25:00,25.21,25.21,25.15,25.21,12000.0,16.2392,16.2392,16.2005,16.2392,12000.0
2006-01-18 14:30:00,25.21,25.24,25.21,25.23,16650.0,16.2392,16.2585,16.2392,16.2521,16650.0
2006-01-18 14:35:00,25.25,25.25,25.18,25.18,6150.0,16.265,16.265,16.2199,16.2199,6150.0
2006-01-18 14:40:00,25.19,25.19,25.17,25.17,5550.0,16.2263,16.2263,16.2134,16.2134,5550.0
2006-01-18 14:45:00,25.17,25.18,25.16,25.18,11700.0,16.2134,16.2199,16.207,16.2199,11700.0
2006-01-18 14:50:00,25.18,25.19,25.13,25.13,7500.0,16.2199,16.2263,16.1877,16.1877,7500.0
2006-01-18 14:55:00,25.15,25.19,25.14,25.19,10950.0,16.2005,16.2263,16.1941,16.2263,10950.0
2006-01-18 15:00:00,25.19,25.21,25.15,25.16,10650.0,16.2263,16.2392,16.2005,16.207,10650.0
2006-01-18 15:05:00,25.13,25.16,25.12,25.15,23850.0,16.1877,16.207,16.1812,16.2005,23850.0
2006-01-18 15:10:00,25.15,25.15,25.14,25.15,29400.0,16.2005,16.2005,16.1941,16.2005,29400.0
2006-01-18 15:15:00,25.15,25.15,25.11,25.11,13500.0,16.2005,16.2005,16.1748,16.1748,13500.0
2006-01-18 15:20:00,25.11,25.15,25.11,25.14,33150.0,16.1748,16.2005,16.1748,16.1941,33150.0
2006-01-18 15:25:00,25.14,25.21,25.11,25.18,36450.0,16.1941,16.2392,16.1748,16.2199,36450.0
2006-01-18 15:30:00,25.18,25.18,25.13,25.13,17850.0,16.2199,16.2199,16.1877,16.1877,17850.0
2006-01-18 15:35:00,25.09,25.16,25.09,25.16,35400.0,16.1619,16.207,16.1619,16.207,35400.0
2006-01-18 15:40:00,25.17,25.17,25.13,25.13,14250.0,16.2134,16.2134,16.1877,16.1877,14250.0
2006-01-18 15:45:00,25.13,25.15,25.11,25.11,31950.0,16.1877,16.2005,16.1748,16.1748,31950.0
2006-01-18 15:50:00,25.11,25.15,25.11,25.14,34050.0,16.1748,16.2005,16.1748,16.1941,34050.0
2006-01-18 15:55:00,25.14,25.16,25.13,25.15,30750.0,16.1941,16.207,16.1877,16.2005,30750.0
2006-01-19 09:30:00,25.2,25.2,25.15,25.15,3300.0,16.2328,16.2328,16.2005,16.2005,3300.0
2006-01-19 09:35:00,25.19,25.19,25.13,25.13,3150.0,16.2263,16.2263,16.1877,16.1877,3150.0
2006-01-19 09:40:00,25.15,25.23,25.13,25.17,11700.0,16.2005,16.2521,16.1877,16.2134,11700.0
2006-01-19 09:45:00,25.13,25.15,25.13,25.13,1500.0,16.1877,16.2005,16.1877,16.1877,1500.0
2006-01-19 09:50:00,25.13,25.18,25.11,25.17,7650.0,16.1877,16.2199,16.1748,16.2134,7650.0
2006-01-19 09:55:00,25.15,25.15,25.09,25.1,4050.0,16.2005,16.2005,16.1619,16.1683,4050.0
2006-01-19 10:00:00,25.11,25.15,25.11,25.13,6150.0,16.1748,16.2005,16.1748,16.1877,6150.0
2006-01-19 10:05:00,25.13,25.13,25.1,25.1,2700.0,16.1877,16.1877,16.1683,16.1683,2700.0
2006-01-19 10:10:00,25.11,25.15,25.1,25.11,4350.0,16.1748,16.2005,16.1683,16.1748,4350.0
2006-01-19 10:15:00,25.1,25.13,25.1,25.13,5100.0,16.1683,16.1877,16.1683,16.1877,5100.0
2006-01-19 10:20:00,25.12,25.13,25.11,25.12,4800.0,16.1812,16.1877,16.1748,16.1812,4800.0
2006-01-19 10:25:00,25.11,25.11,25.09,25.1,7050.0,16.1748,16.1748,16.1619,16.1683,7050.0
2006-01-19 10:30:00,25.1,25.1,25.08,25.08,4500.0,16.1683,16.1683,16.1555,16.1555,4500.0
2006-01-19 10:35:00,25.08,25.11,25.07,25.08,5850.0,16.1555,16.1748,16.149,16.1555,5850.0
2006-01-19 10:40:00,25.05,25.06,25.04,25.05,2550.0,16.1361,16.1426,16.1297,16.1361,2550.0
2006-01-19 10:45:00,25.04,25.11,25.04,25.09,8850.0,16.1297,16.1748,16.1297,16.1619,8850.0
2006-01-19 10:50:00,25.09,25.09,25.03,25.05,5850.0,16.1619,16.1619,16.1232,16.1361,5850.0
2006-01-19 10:55:00,25.04,25.04,25.02,25.04,4050.0,16.1297,16.1297,16.1168,16.1297,4050.0
2006-01-19 11:00:00,25.04,25.09,25.04,25.09,4650.0,16.1297,16.1619,16.1297,16.1619,4650.0
2006-01-19 11:05:00,25.09,25.09,25.05,25.05,3300.0,16.1619,16.1619,16.1361,16.1361,3300.0
2006-01-19 11:10:00,25.04,25.05,25.03,25.04,1950.0,16.1297,16.1361,16.1232,16.1297,1950.0
2006-01-19 11:15:00,25.05,25.07,25.04,25.04,3000.0,16.1361,16.149,16.1297,16.1297,3000.0
2006-01-19 11:20:00,25.04,25.05,25.03,25.05,4800.0,16.1297,16.1361,16.1232,16.1361,4800.0
2006-01-19 11:25:00,25.05,25.05,25.03,25.04,2700.0,16.1361,16.1361,16.1232,16.1297,2700.0
2006-01-19 11:30:00,25.07,25.07,25.05,25.05,3750.0,16.149,16.149,16.1361,16.1361,3750.0
2006-01-19 11:35:00,25.07,25.09,25.07,25.09,5700.0,16.149,16.1619,16.149,16.1619,5700.0
2006-01-19 11:40:00,25.08,25.09,25.07,25.07,2550.0,16.1555,16.1619,16.149,16.149,2550.0
2006-01-19 11:45:00,25.07,25.09,25.07,25.07,2400.0,16.149,16.1619,16.149,16.149,2400.0
2006-01-19 11:50:00,25.07,25.08,25.05,25.05,2400.0,16.149,16.1555,16.1361,16.1361,2400.0
2006-01-19 11:55:00,25.07,25.12,25.07,25.09,10200.0,16.149,16.1812,16.149,16.1619,10200.0
2006-01-19 12:00:00,25.11,25.11,25.07,25.09,3150.0,16.1748,16.1748,16.149,16.1619,3150.0
2006-01-19 12:05:00,25.1,25.1,25.07,25.07,2850.0,16.1683,16.1683,16.149,16.149,2850.0
2006-01-19 12:10:00,25.07,25.08,25.07,25.07,1800.0,16.149,16.1555,16.149,16.149,1800.0
2006-01-19 12:15:00,25.07,25.09,25.06,25.07,6150.0,16.149,16.1619,16.1426,16.149,6150.0
2006-01-19 12:20:00,25.05,25.05,25.04,25.05,2100.0,16.1361,16.1361,16.1297,16.1361,2100.0
2006-01-19 12:25:00,25.03,25.03,25.0,25.03,14850.0,16.1232,16.1232,16.1039,16.1232,14850.0
2006-01-19 12:30:00,25.02,25.03,24.99,25.01,3750.0,16.1168,16.1232,16.0975,16.1104,3750.0
2006-01-19 12:35:00,25.0,25.05,25.0,25.05,5550.0,16.1039,16.1361,16.1039,16.1361,5550.0
2006-01-19 12:40:00,25.03,25.04,25.03,25.04,2700.0,16.1232,16.1297,16.1232,16.1297,2700.0
2006-01-19 12:45:00,25.05,25.07,25.03,25.07,2400.0,16.1361,16.149,16.1232,16.149,2400.0
2006-01-19 12:50:00,25.07,25.08,25.07,25.08,2100.0,16.149,16.1555,16.149,16.1555,2100.0
2006-01-19 12:55:00,25.07,25.08,25.05,25.07,3450.0,16.149,16.1555,16.1361,16.149,3450.0
2006-01-19 13:00:00,25.05,25.11,25.05,25.07,6750.0,16.1361,16.1748,16.1361,16.149,6750.0
2006-01-19 13:05:00,25.07,25.15,25.05,25.15,4350.0,16.149,16.2005,16.1361,16.2005,4350.0
2006-01-19 13:10:00,25.15,25.15,25.1,25.12,13200.0,16.2005,16.2005,16.1683,16.1812,13200.0
2006-01-19 13:15:00,25.13,25.13,25.1,25.11,6000.0,16.1877,16.1877,16.1683,16.1748,6000.0
2006-01-19 13:20:00,25.13,25.15,25.13,25.15,5250.0,16.1877,16.2005,16.1877,16.2005,5250.0
2006-01-19 13:25:00,25.16,25.17,25.13,25.15,4500.0,16.207,16.2134,16.1877,16.2005,4500.0
2006-01-19 13:30:00,25.13,25.13,25.09,25.09,7650.0,16.1877,16.1877,16.1619,16.1619,7650.0
2006-01-19 13:35:00,25.09,25.12,25.08,25.11,6300.0,16.1619,16.1812,16.1555,16.1748,6300.0
2006-01-19 13:40:00,25.11,25.13,25.09,25.1,5400.0,16.1748,16.1877,16.1619,16.1683,5400.0
2006-01-19 13:45:00,25.11,25.13,25.1,25.13,4350.0,16.1748,16.1877,16.1683,16.1877,4350.0
2006-01-19 13:50:00,25.13,25.13,25.1,25.11,3300.0,16.1877,16.1877,16.1683,16.1748,3300.0
2006-01-19 13:55:00,25.1,25.11,25.08,25.09,6450.0,16.1683,16.1748,16.1555,16.1619,6450.0
2006-01-19 14:00:00,25.09,25.11,25.09,25.09,5100.0,16.1619,16.1748,16.1619,16.1619,5100.0
2006-01-19 14:05:00,25.09,25.09,25.05,25.06,9300.0,16.1619,16.1619,16.1361,16.1426,9300.0
2006-01-19 14:10:00,25.08,25.08,25.05,25.05,5550.0,16.1555,16.1555,16.1361,16.1361,5550.0
2006-01-19 14:15:00,25.05,25.07,25.05,25.06,7650.0,16.1361,16.149,16.1361,16.1426,7650.0
2006-01-19 14:20:00,25.07,25.09,25.06,25.08,7500.0,16.149,16.1619,16.1426,16.1555,7500.0
2006-01-19 14:25:00,25.08,25.09,25.06,25.07,5100.0,16.1555,16.1619,16.1426,16.149,5100.0
2006-01-19 14:30:00,25.07,25.12,25.07,25.12,8700.0,16.149,16.1812,16.149,16.1812,8700.0
2006-01-19 14:35:00,25.12,25.15,25.11,25.14,8550.0,16.1812,16.2005,16.1748,16.1941,8550.0
2006-01-19 14:40:00,25.13,25.15,25.13,25.13,12600.0,16.1877,16.2005,16.1877,16.1877,12600.0
2006-01-19 14:45:00,25.1,25.14,25.1,25.14,6300.0,16.1683,16.1941,16.1683,16.1941,6300.0
2006-01-19 14:50:00,25.15,25.15,25.14,25.14,3450.0,16.2005,16.2005,16.1941,16.1941,3450.0
2006-01-19 14:55:00,25.13,25.15,25.13,25.15,8100.0,16.1877,16.2005,16.1877,16.2005,8100.0
2006-01-19 15:00:00,25.13,25.15,25.13,25.15,5100.0,16.1877,16.2005,16.1877,16.2005,5100.0
2006-01-19 15:05:00,25.15,25.15,25.13,25.13,14550.0,16.2005,16.2005,16.1877,16.1877,14550.0
2006-01-19 15:10:00,25.13,25.13,25.08,25.09,20850.0,16.1877,16.1877,16.1555,16.1619,20850.0
2006-01-19 15:15:00,25.09,25.09,25.08,25.09,2400.0,16.1619,16.1619,16.1555,16.1619,2400.0
2006-01-19 15:20:00,25.09,25.1,25.08,25.1,20250.0,16.1619,16.1683,16.1555,16.1683,20250.0
2006-01-19 15:25:00,25.1,25.13,25.1,25.13,8850.0,16.1683,16.1877,16.1683,16.1877,8850.0
2006-01-19 15:30:00,25.13,25.13,25.11,25.11,6300.0,16.1877,16.1877,16.1748,16.1748,6300.0
2006-01-19 15:35:00,25.11,25.12,25.11,25.11,7500.0,16.1748,16.1812,16.1748,16.1748,7500.0
2006-01-19 15:40:00,25.11,25.13,25.11,25.13,5550.0,16.1748,16.1877,16.1748,16.1877,5550.0
2006-01-19 15:45:00,25.13,25.13,25.1,25.11,35400.0,16.1877,16.1877,16.1683,16.1748,35400.0
2006-01-19 15:50:00,25.12,25.13,25.11,25.13,11550.0,16.1812,16.1877,16.1748,16.1877,11550.0
2006-01-19 15:55:00,25.12,25.15,25.12,25.13,21900.0,16.1812,16.2005,16.1812,16.1877,21900.0
2006-01-20 09:30:00,25.07,25.1,25.0,25.0,10200.0,16.149,16.1683,16.1039,16.1039,10200.0
2006-01-20 09:35:00,24.99,25.02,24.92,24.92,10800.0,16.0975,16.1168,16.0524,16.0524,10800.0
2006-01-20 09:40:00,24.86,24.87,24.8,24.84,13050.0,16.0137,16.0202,15.9751,16.0009,13050.0
2006-01-20 09:45:00,24.84,24.87,24.84,24.86,12600.0,16.0009,16.0202,16.0009,16.0137,12600.0
2006-01-20 09:50:00,24.87,24.87,24.81,24.87,10950.0,16.0202,16.0202,15.9815,16.0202,10950.0
2006-01-20 09:55:00,24.85,24.85,24.8,24.81,10200.0,16.0073,16.0073,15.9751,15.9815,10200.0
2006-01-20 10:00:00,24.81,24.85,24.81,24.85,15300.0,15.9815,16.0073,15.9815,16.0073,15300.0
2006-01-20 10:05:00,24.81,24.87,24.8,24.85,8400.0,15.9815,16.0202,15.9751,16.0073,8400.0
2006-01-20 10:10:00,24.85,24.9,24.85,24.89,6300.0,16.0073,16.0395,16.0073,16.0331,6300.0
2006-01-20 10:15:00,24.88,24.89,24.86,24.89,8700.0,16.0266,16.0331,16.0137,16.0331,8700.0
2006-01-20 10:20:00,24.89,24.89,24.86,24.87,3150.0,16.0331,16.0331,16.0137,16.0202,3150.0
2006-01-20 10:25:00,24.86,24.88,24.85,24.87,4350.0,16.0137,16.0266,16.0073,16.0202,4350.0
2006-01-20 10:30:00,24.87,24.87,24.86,24.87,11550.0,16.0202,16.0202,16.0137,16.0202,11550.0
2006-01-20 10:35:00,24.87,24.92,24.87,24.92,3900.0,16.0202,16.0524,16.0202,16.0524,3900.0
2006-01-20 10:40:00,24.93,24.98,24.93,24.96,6750.0,16.0588,16.091,16.0588,16.0782,6750.0
2006-01-20 10:45:00,24.96,24.98,24.95,24.98,2400.0,16.0782,16.091,16.0717,16.091,2400.0
2006-01-20 10:50:00,24.97,24.97,24.92,24.94,4800.0,16.0846,16.0846,16.0524,16.0653,4800.0
2006-01-20 10:55:00,24.93,24.97,24.93,24.97,3000.0,16.0588,16.0846,16.0588,16.0846,3000.0
2006-01-20 11:00:00,24.95,24.97,24.94,24.97,3300.0,16.0717,16.0846,16.0653,16.0846,3300.0
2006-01-20 11:05:00,24.97,24.97,24.96,24.97,5850.0,16.0846,16.0846,16.0782,16.0846,5850.0
2006-01-20 11:10:00,24.97,25.0,24.97,24.99,7050.0,16.0846,16.1039,16.0846,16.0975,7050.0
2006-01-20 11:15:00,25.0,25.01,24.99,25.01,3900.0,16.1039,16.1104,16.0975,16.1104,3900.0
2006-01-20 11:20:00,24.99,25.0,24.98,25.0,3600.0,16.0975,16.1039,16.091,16.1039,3600.0
2006-01-20 11:25:00,25.02,25.02,25.0,25.0,4500.0,16.1168,16.1168,16.1039,16.1039,4500.0
2006-01-20 11:30:00,25.0,25.0,24.96,24.96,3600.0,16.1039,16.1039,16.0782,16.0782,3600.0
2006-01-20 11:35:00,24.95,24.95,24.93,24.93,4050.0,16.0717,16.0717,16.0588,16.0588,4050.0
2006-01-20 11:40:00,24.93,24.93,24.91,24.91,3600.0,16.0588,16.0588,16.0459,16.0459,3600.0
2006-01-20 11:45:00,24.91,24.92,24.88,24.88,2550.0,16.0459,16.0524,16.0266,16.0266,2550.0
2006-01-20 11:50:00,24.87,24.87,24.8,24.8,14400.0,16.0202,16.0202,15.9751,15.9751,14400.0
2006-01-20 11:55:00,24.79,24.79,24.75,24.77,4800.0,15.9686,15.9686,15.9429,15.9558,4800.0
2006-01-20 12:00:00,24.76,24.79,24.76,24.79,6300.0,15.9493,15.9686,15.9493,15.9686,6300.0
2006-01-20 12:05:00,24.79,24.79,24.79,24.79,7200.0,15.9686,15.9686,15.9686,15.9686,7200.0
2006-01-20 12:10:00,24.79,24.79,24.77,24.77,4350.0,15.9686,15.9686,15.9558,15.9558,4350.0
2006-01-20 12:15:00,24.78,24.78,24.77,24.77,3450.0,15.9622,15.9622,15.9558,15.9558,3450.0
2006-01-20 12:20:00,24.78,24.81,24.78,24.8,14700.0,15.9622,15.9815,15.9622,15.9751,14700.0
2006-01-20 12:25:00,24.8,24.81,24.78,24.81,16350.0,15.9751,15.9815,15.9622,15.9815,16350.0
2006-01-20 12:30:00,24.79,24.79,24.76,24.77,8850.0,15.9686,15.9686,15.9493,15.9558,8850.0
2006-01-20 12:35:00,24.77,24.78,24.77,24.78,6450.0,15.9558,15.9622,15.9558,15.9622,6450.0
2006-01-20 12:40:00,24.79,24.83,24.79,24.83,6600.0,15.9686,15.9944,15.9686,15.9944,6600.0
2006-01-20 12:45:00,24.82,24.9,24.82,24.9,12450.0,15.988,16.0395,15.988,16.0395,12450.0
2006-01-20 12:50:00,24.91,24.96,24.91,24.93,12900.0,16.0459,16.0782,16.0459,16.0588,12900.0
2006-01-20 12:55:00,24.92,24.93,24.89,24.91,6300.0,16.0524,16.0588,16.0331,16.0459,6300.0
2006-01-20 13:00:00,24.92,24.92,24.87,24.89,8700.0,16.0524,16.0524,16.0202,16.0331,8700.0
2006-01-20 13:05:00,24.88,24.91,24.87,24.9,10950.0,16.0266,16.0459,16.0202,16.0395,10950.0
2006-01-20 13:10:00,24.89,24.95,24.89,24.92,14250.0,16.0331,16.0717,16.0331,16.0524,14250.0
2006-01-20 13:15:00,24.93,24.93,24.91,24.91,1950.0,16.0588,16.0588,16.0459,16.0459,1950.0
2006-01-20 13:20:00,24.91,24.96,24.9,24.96,7950.0,16.0459,16.0782,16.0395,16.0782,7950.0
2006-01-20 13:25:00,24.96,24.96,24.94,24.95,5850.0,16.0782,16.0782,16.0653,16.0717,5850.0
2006-01-20 13:30:00,24.95,24.95,24.92,24.95,11550.0,16.0717,16.0717,16.0524,16.0717,11550.0
2006-01-20 13:35:00,24.95,24.95,24.93,24.94,7500.0,16.0717,16.0717,16.0588,16.0653,7500.0
2006-01-20 13:40:00,24.95,24.96,24.93,24.93,8850.0,16.0717,16.0782,16.0588,16.0588,8850.0
2006-01-20 13:45:00,24.91,24.91,24.91,24.91,2850.0,16.0459,16.0459,16.0459,16.0459,2850.0
2006-01-20 13:50:00,24.91,24.93,24.91,24.91,5700.0,16.0459,16.0588,16.0459,16.0459,5700.0
2006-01-20 13:55:00,24.9,24.9,24.86,24.9,3150.0,16.0395,16.0395,16.0137,16.0395,3150.0
2006-01-20 14:00:00,24.87,24.92,24.84,24.91,14100.0,16.0202,16.0524,16.0009,16.0459,14100.0
2006-01-20 14:05:00,24.92,24.97,24.92,24.95,9900.0,16.0524,16.0846,16.0524,16.0717,9900.0
2006-01-20 14:10:00,24.94,24.94,24.9,24.93,13200.0,16.0653,16.0653,16.0395,16.0588,13200.0
2006-01-20 14:15:00,24.93,24.94,24.92,24.93,5550.0,16.0588,16.0653,16.0524,16.0588,5550.0
2006-01-20 14:20:00,24.93,24.93,24.89,24.89,7800.0,16.0588,16.0588,16.0331,16.0331,7800.0
2006-01-20 14:25:00,24.87,24.91,24.85,24.89,38250.0,16.0202,16.0459,16.0073,16.0331,38250.0
2006-01-20 14:30:00,24.91,24.91,24.87,24.87,5850.0,16.0459,16.0459,16.0202,16.0202,5850.0
2006-01-20 14:35:00,24.87,24.88,24.84,24.88,10650.0,16.0202,16.0266,16.0009,16.0266,10650.0
2006-01-20 14:40:00,24.87,24.87,24.85,24.87,8400.0,16.0202,16.0202,16.0073,16.0202,8400.0
2006-01-20 14:45:00,24.87,24.87,24.85,24.86,11100.0,16.0202,16.0202,16.0073,16.0137,11100.0
2006-01-20 14:50:00,24.85,24.85,24.83,24.84,7200.0,16.0073,16.0073,15.9944,16.0009,7200.0
2006-01-20 14:55:00,24.84,24.86,24.83,24.85,10950.0,16.0009,16.0137,15.9944,16.0073,10950.0
2006-01-20 15:00:00,24.85,24.89,24.83,24.87,15600.0,16.0073,16.0331,15.9944,16.0202,15600.0
2006-01-20 15:05:00,24.87,24.92,24.87,24.91,11400.0,16.0202,16.0524,16.0202,16.0459,11400.0
2006-01-20 15:10:00,24.89,24.93,24.89,24.93,9900.0,16.0331,16.0588,16.0331,16.0588,9900.0
2006-01-20 15:15:00,24.91,24.93,24.89,24.92,16200.0,16.0459,16.0588,16.0331,16.0524,16200.0
2006-01-20 15:20:00,24.93,24.93,24.87,24.9,11550.0,16.0588,16.0588,16.0202,16.0395,11550.0
2006-01-20 15:25:00,24.9,24.94,24.9,24.91,18450.0,16.0395,16.0653,16.0395,16.0459,18450.0
2006-01-20 15:30:00,24.92,24.95,24.89,24.9,15150.0,16.0524,16.0717,16.0331,16.0395,15150.0
2006-01-20 15:35:00,24.9,24.92,24.89,24.9,14400.0,16.0395,16.0524,16.0331,16.0395,14400.0
2006-01-20 15:40:00,24.9,24.94,24.9,24.93,13050.0,16.0395,16.0653,16.0395,16.0588,13050.0
2006-01-20 15:45:00,24.93,24.97,24.89,24.95,22500.0,16.0588,16.0846,16.0331,16.0717,22500.0
2006-01-20 15:50:00,24.94,24.95,24.93,24.94,15600.0,16.0653,16.0717,16.0588,16.0653,15600.0
2006-01-20 15:55:00,24.94,24.94,24.89,24.9,20850.0,16.0653,16.0653,16.0331,16.0395,20850.0
2006-01-23 09:30:00,24.78,24.78,24.6,24.66,38850.0,15.9622,15.9622,15.8463,15.8849,38850.0
2006-01-23 09:35:00,24.64,24.75,24.58,24.69,13650.0,15.872,15.9429,15.8334,15.9042,13650.0
2006-01-23 09:40:00,24.66,24.66,24.55,24.55,21450.0,15.8849,15.8849,15.8141,15.8141,21450.0
2006-01-23 09:45:00,24.55,24.58,24.5,24.58,16500.0,15.8141,15.8334,15.7818,15.8334,16500.0
2006-01-23 09:50:00,24.58,24.62,24.57,24.57,6600.0,15.8334,15.8591,15.8269,15.8269,6600.0
2006-01-23 09:55:00,24.54,24.55,24.5,24.5,12450.0,15.8076,15.8141,15.7818,15.7818,12450.0
2006-01-23 10:00:00,24.5,24.53,24.47,24.51,8400.0,15.7818,15.8012,15.7625,15.7883,8400.0
2006-01-23 10:05:00,24.53,24.55,24.51,24.54,12300.0,15.8012,15.8141,15.7883,15.8076,12300.0
2006-01-23 10:10:00,24.55,24.56,24.5,24.5,8850.0,15.8141,15.8205,15.7818,15.7818,8850.0
2006-01-23 10:15:00,24.53,24.57,24.48,24.5,39750.0,15.8012,15.8269,15.769,15.7818,39750.0
2006-01-23 10:20:00,24.49,24.55,24.49,24.55,22500.0,15.7754,15.8141,15.7754,15.8141,22500.0
2006-01-23 10:25:00,24.57,24.66,24.55,24.64,18900.0,15.8269,15.8849,15.8141,15.872,18900.0
2006-01-23 10:30:00,24.65,24.65,24.59,24.59,7050.0,15.8785,15.8785,15.8398,15.8398,7050.0
2006-01-23 10:35:00,24.6,24.72,24.59,24.7,29850.0,15.8463,15.9236,15.8398,15.9107,29850.0
2006-01-23 10:40:00,24.68,24.7,24.68,24.69,6000.0,15.8978,15.9107,15.8978,15.9042,6000.0
2006-01-23 10:45:00,24.69,24.71,24.68,24.7,6750.0,15.9042,15.9171,15.8978,15.9107,6750.0
2006-01-23 10:50:00,24.69,24.69,24.64,24.64,5700.0,15.9042,15.9042,15.872,15.872,5700.0
2006-01-23 10:55:00,24.63,24.63,24.59,24.59,4950.0,15.8656,15.8656,15.8398,15.8398,4950.0
2006-01-23 11:00:00,24.59,24.59,24.57,24.57,11550.0,15.8398,15.8398,15.8269,15.8269,11550.0
2006-01-23 11:05:00,24.56,24.56,24.55,24.55,7350.0,15.8205,15.8205,15.8141,15.8141,7350.0
2006-01-23 11:10:00,24.57,24.61,24.55,24.61,8850.0,15.8269,15.8527,15.8141,15.8527,8850.0
2006-01-23 11:15:00,24.61,24.65,24.61,24.65,9300.0,15.8527,15.8785,15.8527,15.8785,9300.0
2006-01-23 11:20:00,24.64,24.64,24.61,24.61,6300.0,15.872,15.872,15.8527,15.8527,6300.0
2006-01-23 11:25:00,24.6,24.61,24.59,24.61,4800.0,15.8463,15.8527,15.8398,15.8527,4800.0
2006-01-23 11:30:00,24.6,24.66,24.59,24.66,9150.0,15.8463,15.8849,15.8398,15.8849,9150.0
2006-01-23 11:35:00,24.65,24.65,24.63,24.65,4950.0,15.8785,15.8785,15.8656,15.8785,4950.0
2006-01-23 11:40:00,24.65,24.67,24.61,24.67,9450.0,15.8785,15.8914,15.8527,15.8914,9450.0
2006-01-23 11:45:00,24.66,24.66,24.65,24.65,2700.0,15.8849,15.8849,15.8785,15.8785,2700.0
2006-01-23 11:50:00,24.65,24.65,24.63,24.64,3300.0,15.8785,15.8785,15.8656,15.872,3300.0
2006-01-23 11:55:00,24.64,24.65,24.64,24.65,4200.0,15.872,15.8785,15.872,15.8785,4200.0
2006-01-23 12:00:00,24.65,24.65,24.63,24.63,3300.0,15.8785,15.8785,15.8656,15.8656,3300.0
2006-01-23 12:05:00,24.63,24.64,24.63,24.63,3300.0,15.8656,15.872,15.8656,15.8656,3300.0
2006-01-23 12:10:00,24.62,24.62,24.6,24.61,2250.0,15.8591,15.8591,15.8463,15.8527,2250.0
2006-01-23 12:15:00,24.61,24.61,24.59,24.59,3600.0,15.8527,15.8527,15.8398,15.8398,3600.0
2006-01-23 12:20:00,24.59,24.6,24.57,24.57,10350.0,15.8398,15.8463,15.8269,15.8269,10350.0
2006-01-23 12:25:00,24.57,24.59,24.56,24.57,5850.0,15.8269,15.8398,15.8205,15.8269,5850.0
2006-01-23 12:30:00,24.57,24.59,24.57,24.59,2850.0,15.8269,15.8398,15.8269,15.8398,2850.0
2006-01-23 12:35:00,24.6,24.6,24.58,24.59,3300.0,15.8463,15.8463,15.8334,15.8398,3300.0
2006-01-23 12:40:00,24.59,24.59,24.57,24.57,3300.0,15.8398,15.8398,15.8269,15.8269,3300.0
2006-01-23 12:45:00,24.57,24.57,24.53,24.53,6000.0,15.8269,15.8269,15.8012,15.8012,6000.0
2006-01-23 12:50:00,24.53,24.55,24.51,24.55,4650.0,15.8012,15.8141,15.7883,15.8141,4650.0
2006-01-23 12:55:00,24.55,24.56,24.55,24.55,6750.0,15.8141,15.8205,15.8141,15.8141,6750.0
2006-01-23 13:00:00,24.55,24.56,24.54,24.56,9750.0,15.8141,15.8205,15.8076,15.8205,9750.0
2006-01-23 13:05:00,24.57,24.58,24.57,24.58,4950.0,15.8269,15.8334,15.8269,15.8334,4950.0
2006-01-23 13:10:00,24.58,24.59,24.58,24.59,2850.0,15.8334,15.8398,15.8334,15.8398,2850.0
2006-01-23 13:15:00,24.6,24.6,24.57,24.58,7050.0,15.8463,15.8463,15.8269,15.8334,7050.0
2006-01-23 13:20:00,24.58,24.6,24.58,24.58,3600.0,15.8334,15.8463,15.8334,15.8334,3600.0
2006-01-23 13:25:00,24.58,24.58,24.57,24.57,4650.0,15.8334,15.8334,15.8269,15.8269,4650.0
2006-01-23 13:30:00,24.57,24.61,24.57,24.61,4650.0,15.8269,15.8527,15.8269,15.8527,4650.0
2006-01-23 13:35:00,24.59,24.6,24.59,24.59,7950.0,15.8398,15.8463,15.8398,15.8398,7950.0
2006-01-23 13:40:00,24.59,24.59,24.57,24.57,7350.0,15.8398,15.8398,15.8269,15.8269,7350.0
2006-01-23 13:45:00,24.57,24.6,24.57,24.59,5400.0,15.8269,15.8463,15.8269,15.8398,5400.0
2006-01-23 13:50:00,24.59,24.59,24.57,24.57,7200.0,15.8398,15.8398,15.8269,15.8269,7200.0
2006-01-23 13:55:00,24.57,24.57,24.56,24.56,4050.0,15.8269,15.8269,15.8205,15.8205,4050.0
2006-01-23 14:00:00,24.56,24.59,24.55,24.59,7050.0,15.8205,15.8398,15.8141,15.8398,7050.0
2006-01-23 14:05:00,24.6,24.63,24.6,24.63,6000.0,15.8463,15.8656,15.8463,15.8656,6000.0
2006-01-23 14:10:00,24.63,24.63,24.57,24.57,6000.0,15.8656,15.8656,15.8269,15.8269,6000.0
2006-01-23 14:15:00,24.57,24.57,24.56,24.57,7050.0,15.8269,15.8269,15.8205,15.8269,7050.0
2006-01-23 14:20:00,24.57,24.59,24.56,24.59,10350.0,15.8269,15.8398,15.8205,15.8398,10350.0
2006-01-23 14:25:00,24.59,24.59,24.55,24.57,9900.0,15.8398,15.8398,15.8141,15.8269,9900.0
2006-01-23 14:30:00,24.57,24.6,24.56,24.59,9000.0,15.8269,15.8463,15.8205,15.8398,9000.0
2006-01-23 14:35:00,24.59,24.59,24.55,24.57,8700.0,15.8398,15.8398,15.8141,15.8269,8700.0
2006-01-23 14:40:00,24.56,24.58,24.56,24.58,5400.0,15.8205,15.8334,15.8205,15.8334,5400.0
2006-01-23 14:45:00,24.59,24.59,24.57,24.58,6450.0,15.8398,15.8398,15.8269,15.8334,6450.0
2006-01-23 14:50:00,24.57,24.57,24.55,24.57,6150.0,15.8269,15.8269,15.8141,15.8269,6150.0
2006-01-23 14:55:00,24.55,24.57,24.54,24.57,5700.0,15.8141,15.8269,15.8076,15.8269,5700.0
2006-01-23 15:00:00,24.59,24.63,24.58,24.63,9300.0,15.8398,15.8656,15.8334,15.8656,9300.0
2006-01-23 15:05:00,24.63,24.64,24.62,24.63,7650.0,15.8656,15.872,15.8591,15.8656,7650.0
2006-01-23 15:10:00,24.63,24.63,24.61,24.61,4350.0,15.8656,15.8656,15.8527,15.8527,4350.0
2006-01-23 15:15:00,24.61,24.66,24.61,24.66,11700.0,15.8527,15.8849,15.8527,15.8849,11700.0
2006-01-23 15:20:00,24.66,24.67,24.63,24.67,13650.0,15.8849,15.8914,15.8656,15.8914,13650.0
2006-01-23 15:25:00,24.66,24.67,24.65,24.65,8250.0,15.8849,15.8914,15.8785,15.8785,8250.0
2006-01-23 15:30:00,24.65,24.66,24.65,24.66,9900.0,15.8785,15.8849,15.8785,15.8849,9900.0
2006-01-23 15:35:00,24.65,24.68,24.65,24.66,12600.0,15.8785,15.8978,15.8785,15.8849,12600.0
2006-01-23 15:40:00,24.65,24.68,24.65,24.66,19800.0,15.8785,15.8978,15.8785,15.8849,19800.0
2006-01-23 15:45:00,24.66,24.68,24.65,24.68,17100.0,15.8849,15.8978,15.8785,15.8978,17100.0
2006-01-23 15:50:00,24.67,24.67,24.64,24.64,17550.0,15.8914,15.8914,15.872,15.872,17550.0
2006-01-23 15:55:00,24.64,24.66,24.63,24.65,25950.0,15.872,15.8849,15.8656,15.8785,25950.0
2006-01-24 09:30:00,24.75,24.75,24.75,24.75,3900.0,15.9429,15.9429,15.9429,15.9429,3900.0
2006-01-24 09:35:00,24.77,24.77,24.75,24.75,600.0,15.9558,15.9558,15.9429,15.9429,600.0
2006-01-24 09:40:00,24.75,24.77,24.75,24.77,6750.0,15.9429,15.9558,15.9429,15.9558,6750.0
2006-01-24 09:45:00,24.77,24.87,24.76,24.85,7800.0,15.9558,16.0202,15.9493,16.0073,7800.0
2006-01-24 09:50:00,24.85,24.87,24.84,24.87,9750.0,16.0073,16.0202,16.0009,16.0202,9750.0
2006-01-24 09:55:00,24.87,24.93,24.86,24.93,7800.0,16.0202,16.0588,16.0137,16.0588,7800.0
2006-01-24 10:00:00,24.93,24.95,24.93,24.94,16800.0,16.0588,16.0717,16.0588,16.0653,16800.0
2006-01-24 10:05:00,24.94,24.97,24.91,24.93,23100.0,16.0653,16.0846,16.0459,16.0588,23100.0
2006-01-24 10:10:00,24.93,24.93,24.92,24.92,1350.0,16.0588,16.0588,16.0524,16.0524,1350.0
2006-01-24 10:15:00,24.93,24.93,24.87,24.89,7500.0,16.0588,16.0588,16.0202,16.0331,7500.0
2006-01-24 10:20:00,24.89,24.89,24.87,24.88,1800.0,16.0331,16.0331,16.0202,16.0266,1800.0
2006-01-24 10:25:00,24.88,24.88,24.87,24.87,3150.0,16.0266,16.0266,16.0202,16.0202,3150.0
2006-01-24 10:30:00,24.87,24.87,24.87,24.87,1350.0,16.0202,16.0202,16.0202,16.0202,1350.0
2006-01-24 10:35:00,24.89,24.89,24.85,24.85,11400.0,16.0331,16.0331,16.0073,16.0073,11400.0
2006-01-24 10:40:00,24.85,24.85,24.81,24.81,4800.0,16.0073,16.0073,15.9815,15.9815,4800.0
2006-01-24 10:45:00,24.81,24.83,24.81,24.83,24900.0,15.9815,15.9944,15.9815,15.9944,24900.0
2006-01-24 10:50:00,24.83,24.83,24.81,24.81,4950.0,15.9944,15.9944,15.9815,15.9815,4950.0
2006-01-24 10:55:00,24.79,24.83,24.77,24.8,17700.0,15.9686,15.9944,15.9558,15.9751,17700.0
2006-01-24 11:00:00,24.81,24.83,24.79,24.83,6000.0,15.9815,15.9944,15.9686,15.9944,6000.0
2006-01-24 11:05:00,24.83,24.83,24.77,24.8,3600.0,15.9944,15.9944,15.9558,15.9751,3600.0
2006-01-24 11:10:00,24.83,24.83,24.83,24.83,6450.0,15.9944,15.9944,15.9944,15.9944,6450.0
2006-01-24 11:15:00,24.83,24.83,24.81,24.81,7050.0,15.9944,15.9944,15.9815,15.9815,7050.0
2006-01-24 11:20:00,24.81,24.83,24.81,24.81,11850.0,15.9815,15.9944,15.9815,15.9815,11850.0
2006-01-24 11:25:00,24.81,24.81,24.77,24.77,20850.0,15.9815,15.9815,15.9558,15.9558,20850.0
2006-01-24 11:30:00,24.77,24.78,24.74,24.74,15150.0,15.9558,15.9622,15.9364,15.9364,15150.0
2006-01-24 11:35:00,24.74,24.79,24.74,24.79,3450.0,15.9364,15.9686,15.9364,15.9686,3450.0
2006-01-24 11:40:00,24.8,24.8,24.79,24.8,11550.0,15.9751,15.9751,15.9686,15.9751,11550.0
2006-01-24 11:45:00,24.8,24.81,24.8,24.8,3750.0,15.9751,15.9815,15.9751,15.9751,3750.0
2006-01-24 11:50:00,24.8,24.82,24.8,24.81,9450.0,15.9751,15.988,15.9751,15.9815,9450.0
2006-01-24 11:55:00,24.83,24.83,24.81,24.82,2100.0,15.9944,15.9944,15.9815,15.988,2100.0
2006-01-24 12:00:00,24.81,24.82,24.81,24.81,3600.0,15.9815,15.988,15.9815,15.9815,3600.0
2006-01-24 12:05:00,24.81,24.83,24.81,24.83,6150.0,15.9815,15.9944,15.9815,15.9944,6150.0
2006-01-24 12:10:00,24.83,24.83,24.81,24.81,7050.0,15.9944,15.9944,15.9815,15.9815,7050.0
2006-01-24 12:15:00,24.81,24.83,24.79,24.79,13200.0,15.9815,15.9944,15.9686,15.9686,13200.0
2006-01-24 12:20:00,24.79,24.79,24.79,24.79,5550.0,15.9686,15.9686,15.9686,15.9686,5550.0
2006-01-24 12:25:00,24.79,24.81,24.79,24.81,3750.0,15.9686,15.9815,15.9686,15.9815,3750.0
2006-01-24 12:30:00,24.81,24.82,24.81,24.82,1950.0,15.9815,15.988,15.9815,15.988,1950.0
2006-01-24 12:35:00,24.83,24.83,24.83,24.83,1200.0,15.9944,15.9944,15.9944,15.9944,1200.0
2006-01-24 12:40:00,24.83,24.83,24.83,24.83,7800.0,15.9944,15.9944,15.9944,15.9944,7800.0
2006-01-24 12:45:00,24.83,24.83,24.83,24.83,1200.0,15.9944,15.9944,15.9944,15.9944,1200.0
2006-01-24 12:50:00,24.83,24.88,24.83,24.88,14100.0,15.9944,16.0266,15.9944,16.0266,14100.0
2006-01-24 12:55:00,24.89,24.9,24.87,24.87,4800.0,16.0331,16.0395,16.0202,16.0202,4800.0
2006-01-24 13:00:00,24.87,24.88,24.87,24.87,12000.0,16.0202,16.0266,16.0202,16.0202,12000.0
2006-01-24 13:05:00,24.86,24.87,24.86,24.86,6600.0,16.0137,16.0202,16.0137,16.0137,6600.0
2006-01-24 13:10:00,24.86,24.87,24.85,24.86,7800.0,16.0137,16.0202,16.0073,16.0137,7800.0
2006-01-24 13:15:00,24.85,24.85,24.85,24.85,1050.0,16.0073,16.0073,16.0073,16.0073,1050.0
2006-01-24 13:20:00,24.86,24.87,24.86,24.86,1500.0,16.0137,16.0202,16.0137,16.0137,1500.0
2006-01-24 13:25:00,24.86,24.87,24.85,24.87,2250.0,16.0137,16.0202,16.0073,16.0202,2250.0
2006-01-24 13:30:00,24.86,24.87,24.86,24.87,1950.0,16.0137,16.0202,16.0137,16.0202,1950.0
2006-01-24 13:35:00,24.87,24.87,24.85,24.86,5700.0,16.0202,16.0202,16.0073,16.0137,5700.0
2006-01-24 13:40:00,24.86,24.86,24.85,24.85,2100.0,16.0137,16.0137,16.0073,16.0073,2100.0
2006-01-24 13:45:00,24.85,24.85,24.85,24.85,1350.0,16.0073,16.0073,16.0073,16.0073,1350.0
2006-01-24 13:50:00,24.86,24.87,24.86,24.86,4650.0,16.0137,16.0202,16.0137,16.0137,4650.0
2006-01-24 13:55:00,24.87,24.87,24.86,24.87,6750.0,16.0202,16.0202,16.0137,16.0202,6750.0
2006-01-24 14:00:00,24.87,24.9,24.86,24.86,55950.0,16.0202,16.0395,16.0137,16.0137,55950.0
2006-01-24 14:05:00,24.88,24.9,24.87,24.88,9300.0,16.0266,16.0395,16.0202,16.0266,9300.0
2006-01-24 14:10:00,24.87,24.91,24.87,24.89,9600.0,16.0202,16.0459,16.0202,16.0331,9600.0
2006-01-24 14:15:00,24.9,24.92,24.89,24.89,14400.0,16.0395,16.0524,16.0331,16.0331,14400.0
2006-01-24 14:20:00,24.89,24.91,24.88,24.88,4050.0,16.0331,16.0459,16.0266,16.0266,4050.0
2006-01-24 14:25:00,24.87,24.87,24.85,24.87,3450.0,16.0202,16.0202,16.0073,16.0202,3450.0
2006-01-24 14:30:00,24.89,24.9,24.89,24.89,9000.0,16.0331,16.0395,16.0331,16.0331,9000.0
2006-01-24 14:35:00,24.89,24.93,24.88,24.88,9600.0,16.0331,16.0588,16.0266,16.0266,9600.0
2006-01-24 14:40:00,24.89,24.93,24.89,24.93,4200.0,16.0331,16.0588,16.0331,16.0588,4200.0
2006-01-24 14:45:00,24.93,24.95,24.91,24.94,15000.0,16.0588,16.0717,16.0459,16.0653,15000.0
2006-01-24 14:50:00,24.93,24.96,24.92,24.92,3750.0,16.0588,16.0782,16.0524,16.0524,3750.0
2006-01-24 14:55:00,24.91,24.93,24.89,24.9,9900.0,16.0459,16.0588,16.0331,16.0395,9900.0
2006-01-24 15:00:00,24.91,24.95,24.91,24.95,6900.0,16.0459,16.0717,16.0459,16.0717,6900.0
2006-01-24 15:05:00,24.94,24.96,24.91,24.91,10050.0,16.0653,16.0782,16.0459,16.0459,10050.0
2006-01-24 15:10:00,24.92,24.96,24.92,24.95,15600.0,16.0524,16.0782,16.0524,16.0717,15600.0
2006-01-24 15:15:00,24.95,24.95,24.93,24.94,6150.0,16.0717,16.0717,16.0588,16.0653,6150.0
2006-01-24 15:20:00,24.94,24.95,24.93,24.95,11250.0,16.0653,16.0717,16.0588,16.0717,11250.0
2006-01-24 15:25:00,24.95,24.97,24.95,24.97,4500.0,16.0717,16.0846,16.0717,16.0846,4500.0
2006-01-24 15:30:00,24.97,24.97,24.96,24.97,13200.0,16.0846,16.0846,16.0782,16.0846,13200.0
2006-01-24 15:35:00,24.95,24.98,24.95,24.98,13500.0,16.0717,16.091,16.0717,16.091,13500.0
2006-01-24 15:40:00,24.97,24.98,24.95,24.97,18150.0,16.0846,16.091,16.0717,16.0846,18150.0
2006-01-24 15:45:00,24.96,24.96,24.92,24.93,12150.0,16.0782,16.0782,16.0524,16.0588,12150.0
2006-01-24 15:50:00,24.93,24.93,24.89,24.93,26100.0,16.0588,16.0588,16.0331,16.0588,26100.0
2006-01-24 15:55:00,24.94,24.94,24.93,24.93,12450.0,16.0653,16.0653,16.0588,16.0588,12450.0
2006-01-25 09:30:00,24.93,24.93,24.9,24.9,7500.0,16.0588,16.0588,16.0395,16.0395,7500.0
2006-01-25 09:35:00,24.9,24.9,24.88,24.89,2100.0,16.0395,16.0395,16.0266,16.0331,2100.0
2006-01-25 09:40:00,24.85,24.9,24.85,24.9,1500.0,16.0073,16.0395,16.0073,16.0395,1500.0
2006-01-25 09:45:00,24.9,24.95,24.9,24.95,3450.0,16.0395,16.0717,16.0395,16.0717,3450.0
2006-01-25 09:50:00,24.95,24.97,24.95,24.95,3150.0,16.0717,16.0846,16.0717,16.0717,3150.0
2006-01-25 09:55:00,24.95,24.95,24.92,24.92,2850.0,16.0717,16.0717,16.0524,16.0524,2850.0
2006-01-25 10:00:00,24.92,24.99,24.91,24.99,10800.0,16.0524,16.0975,16.0459,16.0975,10800.0
2006-01-25 10:05:00,24.96,24.96,24.91,24.93,4800.0,16.0782,16.0782,16.0459,16.0588,4800.0
2006-01-25 10:10:00,24.91,24.91,24.89,24.9,2550.0,16.0459,16.0459,16.0331,16.0395,2550.0
2006-01-25 10:15:00,24.9,24.95,24.9,24.93,2400.0,16.0395,16.0717,16.0395,16.0588,2400.0
2006-01-25 10:20:00,24.93,24.93,24.92,24.92,2400.0,16.0588,16.0588,16.0524,16.0524,2400.0
2006-01-25 10:25:00,24.92,24.92,24.89,24.89,4650.0,16.0524,16.0524,16.0331,16.0331,4650.0
2006-01-25 10:30:00,24.89,24.89,24.89,24.89,1650.0,16.0331,16.0331,16.0331,16.0331,1650.0
2006-01-25 10:35:00,24.89,24.93,24.87,24.93,3900.0,16.0331,16.0588,16.0202,16.0588,3900.0
2006-01-25 10:40:00,24.92,24.94,24.92,24.94,4050.0,16.0524,16.0653,16.0524,16.0653,4050.0
2006-01-25 10:45:00,24.94,24.97,24.94,24.97,2850.0,16.0653,16.0846,16.0653,16.0846,2850.0
2006-01-25 10:50:00,24.97,24.97,24.95,24.95,5700.0,16.0846,16.0846,16.0717,16.0717,5700.0
2006-01-25 10:55:00,24.95,24.96,24.95,24.96,3450.0,16.0717,16.0782,16.0717,16.0782,3450.0
2006-01-25 11:00:00,24.97,24.97,24.97,24.97,4050.0,16.0846,16.0846,16.0846,16.0846,4050.0
2006-01-25 11:05:00,24.97,24.99,24.97,24.97,6900.0,16.0846,16.0975,16.0846,16.0846,6900.0
2006-01-25 11:10:00,24.97,24.97,24.95,24.97,2400.0,16.0846,16.0846,16.0717,16.0846,2400.0
2006-01-25 11:15:00,24.97,24.97,24.95,24.97,11700.0,16.0846,16.0846,16.0717,16.0846,11700.0
2006-01-25 11:20:00,24.97,24.97,24.97,24.97,0.0,16.0846,16.0846,16.0846,16.0846,0.0
2006-01-25 11:25:00,24.93,24.93,24.93,24.93,2550.0,16.0588,16.0588,16.0588,16.0588,2550.0
2006-01-25 11:30:00,24.94,24.94,24.93,24.93,2250.0,16.0653,16.0653,16.0588,16.0588,2250.0
2006-01-25 11:35:00,24.93,24.93,24.93,24.93,2700.0,16.0588,16.0588,16.0588,16.0588,2700.0
2006-01-25 11:40:00,24.94,24.95,24.93,24.93,4500.0,16.0653,16.0717,16.0588,16.0588,4500.0
2006-01-25 11:45:00,24.92,24.93,24.89,24.89,5550.0,16.0524,16.0588,16.0331,16.0331,5550.0
2006-01-25 11:50:00,24.89,24.9,24.89,24.9,4650.0,16.0331,16.0395,16.0331,16.0395,4650.0
2006-01-25 11:55:00,24.91,24.92,24.91,24.92,1200.0,16.0459,16.0524,16.0459,16.0524,1200.0
2006-01-25 12:00:00,24.91,24.91,24.91,24.91,1800.0,16.0459,16.0459,16.0459,16.0459,1800.0
2006-01-25 12:05:00,24.91,24.92,24.91,24.92,1500.0,16.0459,16.0524,16.0459,16.0524,1500.0
2006-01-25 12:10:00,24.92,24.93,24.92,24.93,3600.0,16.0524,16.0588,16.0524,16.0588,3600.0
2006-01-25 12:15:00,24.91,24.92,24.9,24.9,25050.0,16.0459,16.0524,16.0395,16.0395,25050.0
2006-01-25 12:20:00,24.89,24.91,24.85,24.89,6300.0,16.0331,16.0459,16.0073,16.0331,6300.0
2006-01-25 12:25:00,24.89,24.89,24.85,24.88,5400.0,16.0331,16.0331,16.0073,16.0266,5400.0
2006-01-25 12:30:00,24.87,24.9,24.87,24.9,6300.0,16.0202,16.0395,16.0202,16.0395,6300.0
2006-01-25 12:35:00,24.9,24.9,24.89,24.89,9150.0,16.0395,16.0395,16.0331,16.0331,9150.0
2006-01-25 12:40:00,24.89,24.9,24.89,24.9,13500.0,16.0331,16.0395,16.0331,16.0395,13500.0
2006-01-25 12:45:00,24.9,24.91,24.89,24.91,26550.0,16.0395,16.0459,16.0331,16.0459,26550.0
2006-01-25 12:50:00,24.91,24.92,24.91,24.92,3600.0,16.0459,16.0524,16.0459,16.0524,3600.0
2006-01-25 12:55:00,24.93,24.93,24.91,24.91,1950.0,16.0588,16.0588,16.0459,16.0459,1950.0
2006-01-25 13:00:00,24.92,24.92,24.9,24.9,6000.0,16.0524,16.0524,16.0395,16.0395,6000.0
2006-01-25 13:05:00,24.9,24.95,24.9,24.94,9450.0,16.0395,16.0717,16.0395,16.0653,9450.0
2006-01-25 13:10:00,24.93,24.93,24.89,24.91,6150.0,16.0588,16.0588,16.0331,16.0459,6150.0
2006-01-25 13:15:00,24.9,24.9,24.9,24.9,450.0,16.0395,16.0395,16.0395,16.0395,450.0
2006-01-25 13:20:00,24.9,24.92,24.9,24.92,5550.0,16.0395,16.0524,16.0395,16.0524,5550.0
2006-01-25 13:25:00,24.9,24.91,24.9,24.91,3150.0,16.0395,16.0459,16.0395,16.0459,3150.0
2006-01-25 13:30:00,24.89,24.9,24.89,24.9,1800.0,16.0331,16.0395,16.0331,16.0395,1800.0
2006-01-25 13:35:00,24.89,24.89,24.87,24.89,3450.0,16.0331,16.0331,16.0202,16.0331,3450.0
2006-01-25 13:40:00,24.89,24.89,24.88,24.89,1950.0,16.0331,16.0331,16.0266,16.0331,1950.0
2006-01-25 13:45:00,24.88,24.88,24.85,24.85,5700.0,16.0266,16.0266,16.0073,16.0073,5700.0
2006-01-25 13:50:00,24.86,24.86,24.85,24.86,4050.0,16.0137,16.0137,16.0073,16.0137,4050.0
2006-01-25 13:55:00,24.86,24.87,24.86,24.87,2400.0,16.0137,16.0202,16.0137,16.0202,2400.0
2006-01-25 14:00:00,24.86,24.86,24.83,24.83,6450.0,16.0137,16.0137,15.9944,15.9944,6450.0
2006-01-25 14:05:00,24.85,24.87,24.83,24.86,3600.0,16.0073,16.0202,15.9944,16.0137,3600.0
2006-01-25 14:10:00,24.86,24.87,24.86,24.87,2100.0,16.0137,16.0202,16.0137,16.0202,2100.0
2006-01-25 14:15:00,24.87,24.9,24.87,24.89,13500.0,16.0202,16.0395,16.0202,16.0331,13500.0
2006-01-25 14:20:00,24.89,24.9,24.88,24.89,4500.0,16.0331,16.0395,16.0266,16.0331,4500.0
2006-01-25 14:25:00,24.87,24.89,24.85,24.87,4350.0,16.0202,16.0331,16.0073,16.0202,4350.0
2006-01-25 14:30:00,24.87,24.87,24.85,24.87,2100.0,16.0202,16.0202,16.0073,16.0202,2100.0
2006-01-25 14:35:00,24.87,24.87,24.85,24.85,1350.0,16.0202,16.0202,16.0073,16.0073,1350.0
2006-01-25 14:40:00,24.86,24.86,24.81,24.83,6150.0,16.0137,16.0137,15.9815,15.9944,6150.0
2006-01-25 14:45:00,24.83,24.83,24.82,24.83,14700.0,15.9944,15.9944,15.988,15.9944,14700.0
2006-01-25 14:50:00,24.82,24.83,24.79,24.8,5550.0,15.988,15.9944,15.9686,15.9751,5550.0
2006-01-25 14:55:00,24.79,24.79,24.75,24.75,7350.0,15.9686,15.9686,15.9429,15.9429,7350.0
2006-01-25 15:00:00,24.75,24.8,24.75,24.75,12750.0,15.9429,15.9751,15.9429,15.9429,12750.0
2006-01-25 15:05:00,24.75,24.76,24.75,24.76,2400.0,15.9429,15.9493,15.9429,15.9493,2400.0
2006-01-25 15:10:00,24.76,24.78,24.75,24.75,5700.0,15.9493,15.9622,15.9429,15.9429,5700.0
2006-01-25 15:15:00,24.76,24.76,24.73,24.73,17850.0,15.9493,15.9493,15.93,15.93,17850.0
2006-01-25 15:20:00,24.75,24.77,24.73,24.74,13650.0,15.9429,15.9558,15.93,15.9364,13650.0
2006-01-25 15:25:00,24.74,24.77,24.73,24.77,10500.0,15.9364,15.9558,15.93,15.9558,10500.0
2006-01-25 15:30:00,24.78,24.78,24.72,24.72,23100.0,15.9622,15.9622,15.9236,15.9236,23100.0
2006-01-25 15:35:00,24.73,24.73,24.7,24.73,7650.0,15.93,15.93,15.9107,15.93,7650.0
2006-01-25 15:40:00,24.73,24.73,24.72,24.73,13200.0,15.93,15.93,15.9236,15.93,13200.0
2006-01-25 15:45:00,24.73,24.78,24.73,24.77,12900.0,15.93,15.9622,15.93,15.9558,12900.0
2006-01-25 15:50:00,24.77,24.77,24.77,24.77,7950.0,15.9558,15.9558,15.9558,15.9558,7950.0
2006-01-25 15:55:00,24.76,24.78,24.76,24.78,13950.0,15.9493,15.9622,15.9493,15.9622,13950.0
2006-01-26 09:35:00,24.8,24.8,24.77,24.79,12450.0,15.9751,15.9751,15.9558,15.9686,12450.0
2006-01-26 09:40:00,24.79,24.8,24.79,24.79,27900.0,15.9686,15.9751,15.9686,15.9686,27900.0
2006-01-26 09:45:00,24.79,24.81,24.67,24.67,13200.0,15.9686,15.9815,15.8914,15.8914,13200.0
2006-01-26 09:50:00,24.67,24.79,24.67,24.79,3900.0,15.8914,15.9686,15.8914,15.9686,3900.0
2006-01-26 09:55:00,24.79,24.79,24.75,24.75,3150.0,15.9686,15.9686,15.9429,15.9429,3150.0
2006-01-26 10:00:00,24.75,24.79,24.75,24.78,3600.0,15.9429,15.9686,15.9429,15.9622,3600.0
2006-01-26 10:05:00,24.78,24.79,24.77,24.79,16200.0,15.9622,15.9686,15.9558,15.9686,16200.0
2006-01-26 10:10:00,24.79,24.8,24.75,24.79,6450.0,15.9686,15.9751,15.9429,15.9686,6450.0
2006-01-26 10:15:00,24.79,24.79,24.73,24.73,9900.0,15.9686,15.9686,15.93,15.93,9900.0
2006-01-26 10:20:00,24.73,24.73,24.73,24.73,11700.0,15.93,15.93,15.93,15.93,11700.0
2006-01-26 10:25:00,24.72,24.72,24.72,24.72,2250.0,15.9236,15.9236,15.9236,15.9236,2250.0
2006-01-26 10:30:00,24.71,24.73,24.71,24.72,2850.0,15.9171,15.93,15.9171,15.9236,2850.0
2006-01-26 10:35:00,24.72,24.73,24.72,24.73,3000.0,15.9236,15.93,15.9236,15.93,3000.0
2006-01-26 10:40:00,24.73,24.73,24.73,24.73,7650.0,15.93,15.93,15.93,15.93,7650.0
2006-01-26 10:45:00,24.73,24.75,24.71,24.75,13350.0,15.93,15.9429,15.9171,15.9429,13350.0
2006-01-26 10:50:00,24.75,24.77,24.75,24.76,4050.0,15.9429,15.9558,15.9429,15.9493,4050.0
2006-01-26 10:55:00,24.76,24.77,24.75,24.75,7500.0,15.9493,15.9558,15.9429,15.9429,7500.0
2006-01-26 11:00:00,24.75,24.76,24.75,24.76,1650.0,15.9429,15.9493,15.9429,15.9493,1650.0
2006-01-26 11:05:00,24.76,24.76,24.73,24.73,3300.0,15.9493,15.9493,15.93,15.93,3300.0
2006-01-26 11:10:00,24.73,24.73,24.71,24.72,20850.0,15.93,15.93,15.9171,15.9236,20850.0
2006-01-26 11:15:00,24.72,24.72,24.71,24.72,2250.0,15.9236,15.9236,15.9171,15.9236,2250.0
2006-01-26 11:20:00,24.72,24.76,24.72,24.75,3900.0,15.9236,15.9493,15.9236,15.9429,3900.0
2006-01-26 11:25:00,24.75,24.77,24.75,24.75,4500.0,15.9429,15.9558,15.9429,15.9429,4500.0
2006-01-26 11:30:00,24.75,24.77,24.75,24.77,9600.0,15.9429,15.9558,15.9429,15.9558,9600.0
2006-01-26 11:35:00,24.76,24.77,24.76,24.77,2400.0,15.9493,15.9558,15.9493,15.9558,2400.0
2006-01-26 11:40:00,24.76,24.77,24.75,24.77,5100.0,15.9493,15.9558,15.9429,15.9558,5100.0
2006-01-26 11:45:00,24.77,24.77,24.77,24.77,8700.0,15.9558,15.9558,15.9558,15.9558,8700.0
2006-01-26 11:50:00,24.77,24.77,24.77,24.77,1650.0,15.9558,15.9558,15.9558,15.9558,1650.0
2006-01-26 11:55:00,24.77,24.77,24.75,24.76,7500.0,15.9558,15.9558,15.9429,15.9493,7500.0
2006-01-26 12:00:00,24.76,24.77,24.76,24.77,4050.0,15.9493,15.9558,15.9493,15.9558,4050.0
2006-01-26 12:05:00,24.77,24.77,24.77,24.77,2100.0,15.9558,15.9558,15.9558,15.9558,2100.0
2006-01-26 12:10:00,24.77,24.78,24.76,24.77,6300.0,15.9558,15.9622,15.9493,15.9558,6300.0
2006-01-26 12:15:00,24.77,24.78,24.77,24.78,3150.0,15.9558,15.9622,15.9558,15.9622,3150.0
2006-01-26 12:20:00,24.77,24.77,24.75,24.77,3300.0,15.9558,15.9558,15.9429,15.9558,3300.0
2006-01-26 12:25:00,24.78,24.78,24.78,24.78,1350.0,15.9622,15.9622,15.9622,15.9622,1350.0
2006-01-26 12:30:00,24.78,24.8,24.78,24.8,4800.0,15.9622,15.9751,15.9622,15.9751,4800.0
2006-01-26 12:35:00,24.8,24.82,24.8,24.81,7350.0,15.9751,15.988,15.9751,15.9815,7350.0
2006-01-26 12:40:00,24.81,24.81,24.79,24.8,1350.0,15.9815,15.9815,15.9686,15.9751,1350.0
2006-01-26 12:45:00,24.79,24.8,24.79,24.79,1350.0,15.9686,15.9751,15.9686,15.9686,1350.0
2006-01-26 12:50:00,24.78,24.78,24.75,24.75,4800.0,15.9622,15.9622,15.9429,15.9429,4800.0
2006-01-26 12:55:00,24.75,24.78,24.75,24.78,2400.0,15.9429,15.9622,15.9429,15.9622,2400.0
2006-01-26 13:00:00,24.77,24.79,24.77,24.79,2700.0,15.9558,15.9686,15.9558,15.9686,2700.0
2006-01-26 13:05:00,24.78,24.78,24.76,24.76,4500.0,15.9622,15.9622,15.9493,15.9493,4500.0
2006-01-26 13:10:00,24.75,24.77,24.73,24.75,12300.0,15.9429,15.9558,15.93,15.9429,12300.0
2006-01-26 13:15:00,24.74,24.75,24.73,24.73,5850.0,15.9364,15.9429,15.93,15.93,5850.0
2006-01-26 13:20:00,24.73,24.75,24.73,24.73,2550.0,15.93,15.9429,15.93,15.93,2550.0
2006-01-26 13:25:00,24.72,24.72,24.71,24.72,3300.0,15.9236,15.9236,15.9171,15.9236,3300.0
2006-01-26 13:30:00,24.71,24.71,24.7,24.7,2400.0,15.9171,15.9171,15.9107,15.9107,2400.0
2006-01-26 13:35:00,24.7,24.7,24.67,24.67,6600.0,15.9107,15.9107,15.8914,15.8914,6600.0
2006-01-26 13:40:00,24.68,24.69,24.67,24.69,2550.0,15.8978,15.9042,15.8914,15.9042,2550.0
2006-01-26 13:45:00,24.7,24.73,24.7,24.73,3900.0,15.9107,15.93,15.9107,15.93,3900.0
2006-01-26 13:50:00,24.73,24.73,24.72,24.73,5850.0,15.93,15.93,15.9236,15.93,5850.0
2006-01-26 13:55:00,24.73,24.74,24.72,24.74,2550.0,15.93,15.9364,15.9236,15.9364,2550.0
2006-01-26 14:00:00,24.73,24.75,24.73,24.75,3900.0,15.93,15.9429,15.93,15.9429,3900.0
2006-01-26 14:05:00,24.77,24.77,24.75,24.77,17850.0,15.9558,15.9558,15.9429,15.9558,17850.0
2006-01-26 14:10:00,24.76,24.77,24.74,24.74,11550.0,15.9493,15.9558,15.9364,15.9364,11550.0
2006-01-26 14:15:00,24.73,24.73,24.71,24.72,4800.0,15.93,15.93,15.9171,15.9236,4800.0
2006-01-26 14:20:00,24.73,24.73,24.73,24.73,13200.0,15.93,15.93,15.93,15.93,13200.0
2006-01-26 14:25:00,24.74,24.74,24.72,24.72,8850.0,15.9364,15.9364,15.9236,15.9236,8850.0
2006-01-26 14:30:00,24.7,24.71,24.7,24.71,5250.0,15.9107,15.9171,15.9107,15.9171,5250.0
2006-01-26 14:35:00,24.71,24.75,24.71,24.74,9750.0,15.9171,15.9429,15.9171,15.9364,9750.0
2006-01-26 14:40:00,24.73,24.75,24.72,24.75,3750.0,15.93,15.9429,15.9236,15.9429,3750.0
2006-01-26 14:45:00,24.75,24.76,24.73,24.73,5100.0,15.9429,15.9493,15.93,15.93,5100.0
2006-01-26 14:50:00,24.75,24.76,24.73,24.76,2700.0,15.9429,15.9493,15.93,15.9493,2700.0
2006-01-26 14:55:00,24.76,24.78,24.75,24.75,6300.0,15.9493,15.9622,15.9429,15.9429,6300.0
2006-01-26 15:00:00,24.75,24.77,24.75,24.76,4050.0,15.9429,15.9558,15.9429,15.9493,4050.0
2006-01-26 15:05:00,24.76,24.76,24.75,24.75,6750.0,15.9493,15.9493,15.9429,15.9429,6750.0
2006-01-26 15:10:00,24.75,24.75,24.73,24.74,7500.0,15.9429,15.9429,15.93,15.9364,7500.0
2006-01-26 15:15:00,24.73,24.74,24.73,24.73,5250.0,15.93,15.9364,15.93,15.93,5250.0
2006-01-26 15:20:00,24.74,24.74,24.72,24.72,12450.0,15.9364,15.9364,15.9236,15.9236,12450.0
2006-01-26 15:25:00,24.73,24.75,24.73,24.75,4800.0,15.93,15.9429,15.93,15.9429,4800.0
2006-01-26 15:30:00,24.74,24.75,24.73,24.75,10350.0,15.9364,15.9429,15.93,15.9429,10350.0
2006-01-26 15:35:00,24.75,24.76,24.75,24.76,6000.0,15.9429,15.9493,15.9429,15.9493,6000.0
2006-01-26 15:40:00,24.76,24.76,24.73,24.74,8250.0,15.9493,15.9493,15.93,15.9364,8250.0
2006-01-26 15:45:00,24.74,24.75,24.74,24.75,14100.0,15.9364,15.9429,15.9364,15.9429,14100.0
2006-01-26 15:50:00,24.75,24.75,24.74,24.75,12450.0,15.9429,15.9429,15.9364,15.9429,12450.0
2006-01-26 15:55:00,24.75,24.76,24.74,24.76,14700.0,15.9429,15.9493,15.9364,15.9493,14700.0
2006-01-27 09:30:00,24.83,24.84,24.81,24.84,5100.0,15.9944,16.0009,15.9815,16.0009,5100.0
2006-01-27 09:35:00,24.77,24.8,24.77,24.77,1350.0,15.9558,15.9751,15.9558,15.9558,1350.0
2006-01-27 09:40:00,24.81,24.89,24.81,24.89,1200.0,15.9815,16.0331,15.9815,16.0331,1200.0
2006-01-27 09:45:00,24.89,24.89,24.88,24.88,4500.0,16.0331,16.0331,16.0266,16.0266,4500.0
2006-01-27 09:50:00,24.83,24.85,24.83,24.85,2850.0,15.9944,16.0073,15.9944,16.0073,2850.0
2006-01-27 09:55:00,24.85,24.85,24.82,24.82,2100.0,16.0073,16.0073,15.988,15.988,2100.0
2006-01-27 10:00:00,24.82,24.89,24.82,24.89,3150.0,15.988,16.0331,15.988,16.0331,3150.0
2006-01-27 10:05:00,24.89,24.91,24.88,24.91,4650.0,16.0331,16.0459,16.0266,16.0459,4650.0
2006-01-27 10:10:00,24.93,24.95,24.93,24.95,2850.0,16.0588,16.0717,16.0588,16.0717,2850.0
2006-01-27 10:15:00,24.95,24.97,24.95,24.97,2700.0,16.0717,16.0846,16.0717,16.0846,2700.0
2006-01-27 10:20:00,24.97,24.97,24.95,24.95,12900.0,16.0846,16.0846,16.0717,16.0717,12900.0
2006-01-27 10:25:00,24.96,24.96,24.95,24.95,3000.0,16.0782,16.0782,16.0717,16.0717,3000.0
2006-01-27 10:30:00,24.94,24.94,24.91,24.91,1500.0,16.0653,16.0653,16.0459,16.0459,1500.0
2006-01-27 10:35:00,24.9,24.9,24.89,24.89,1500.0,16.0395,16.0395,16.0331,16.0331,1500.0
2006-01-27 10:40:00,24.9,24.9,24.87,24.88,3750.0,16.0395,16.0395,16.0202,16.0266,3750.0
2006-01-27 10:45:00,24.88,24.88,24.87,24.87,7050.0,16.0266,16.0266,16.0202,16.0202,7050.0
2006-01-27 10:50:00,24.87,24.88,24.87,24.88,6150.0,16.0202,16.0266,16.0202,16.0266,6150.0
2006-01-27 10:55:00,24.89,24.9,24.89,24.9,2850.0,16.0331,16.0395,16.0331,16.0395,2850.0
2006-01-27 11:00:00,24.91,24.91,24.9,24.91,4650.0,16.0459,16.0459,16.0395,16.0459,4650.0
2006-01-27 11:05:00,24.91,24.92,24.91,24.91,4350.0,16.0459,16.0524,16.0459,16.0459,4350.0
2006-01-27 11:10:00,24.93,24.93,24.91,24.91,8700.0,16.0588,16.0588,16.0459,16.0459,8700.0
2006-01-27 11:15:00,24.9,24.93,24.9,24.93,3600.0,16.0395,16.0588,16.0395,16.0588,3600.0
2006-01-27 11:20:00,24.92,24.92,24.89,24.89,3900.0,16.0524,16.0524,16.0331,16.0331,3900.0
2006-01-27 11:25:00,24.89,24.93,24.89,24.93,3150.0,16.0331,16.0588,16.0331,16.0588,3150.0
2006-01-27 11:30:00,24.93,24.96,24.93,24.96,4500.0,16.0588,16.0782,16.0588,16.0782,4500.0
2006-01-27 11:35:00,24.95,24.97,24.95,24.97,5400.0,16.0717,16.0846,16.0717,16.0846,5400.0
2006-01-27 11:40:00,24.97,24.97,24.93,24.93,7650.0,16.0846,16.0846,16.0588,16.0588,7650.0
2006-01-27 11:45:00,24.94,24.94,24.93,24.93,600.0,16.0653,16.0653,16.0588,16.0588,600.0
2006-01-27 11:50:00,24.93,24.95,24.93,24.95,3000.0,16.0588,16.0717,16.0588,16.0717,3000.0
2006-01-27 11:55:00,24.95,24.95,24.95,24.95,3150.0,16.0717,16.0717,16.0717,16.0717,3150.0
2006-01-27 12:00:00,24.93,24.96,24.93,24.96,4950.0,16.0588,16.0782,16.0588,16.0782,4950.0
2006-01-27 12:05:00,24.96,24.98,24.95,24.97,4800.0,16.0782,16.091,16.0717,16.0846,4800.0
2006-01-27 12:10:00,24.98,24.99,24.97,24.97,11850.0,16.091,16.0975,16.0846,16.0846,11850.0
2006-01-27 12:15:00,24.97,24.97,24.97,24.97,900.0,16.0846,16.0846,16.0846,16.0846,900.0
2006-01-27 12:20:00,24.99,24.99,24.99,24.99,3900.0,16.0975,16.0975,16.0975,16.0975,3900.0
2006-01-27 12:25:00,24.99,24.99,24.98,24.99,1050.0,16.0975,16.0975,16.091,16.0975,1050.0
2006-01-27 12:30:00,24.98,24.98,24.97,24.97,3450.0,16.091,16.091,16.0846,16.0846,3450.0
2006-01-27 12:35:00,24.98,25.02,24.97,24.99,15150.0,16.091,16.1168,16.0846,16.0975,15150.0
2006-01-27 12:40:00,24.99,24.99,24.98,24.99,2700.0,16.0975,16.0975,16.091,16.0975,2700.0
2006-01-27 12:45:00,24.99,24.99,24.97,24.97,1950.0,16.0975,16.0975,16.0846,16.0846,1950.0
2006-01-27 12:50:00,24.97,24.97,24.97,24.97,750.0,16.0846,16.0846,16.0846,16.0846,750.0
2006-01-27 12:55:00,24.97,24.97,24.97,24.97,2850.0,16.0846,16.0846,16.0846,16.0846,2850.0
2006-01-27 13:00:00,24.97,24.97,24.95,24.95,3450.0,16.0846,16.0846,16.0717,16.0717,3450.0
2006-01-27 13:05:00,24.96,24.96,24.95,24.95,1950.0,16.0782,16.0782,16.0717,16.0717,1950.0
2006-01-27 13:10:00,24.95,24.95,24.93,24.93,3600.0,16.0717,16.0717,16.0588,16.0588,3600.0
2006-01-27 13:15:00,24.94,24.95,24.93,24.93,3150.0,16.0653,16.0717,16.0588,16.0588,3150.0
2006-01-27 13:20:00,24.93,24.93,24.93,24.93,63900.0,16.0588,16.0588,16.0588,16.0588,63900.0
2006-01-27 13:25:00,24.93,24.93,24.93,24.93,750.0,16.0588,16.0588,16.0588,16.0588,750.0
2006-01-27 13:30:00,24.93,24.93,24.92,24.92,2100.0,16.0588,16.0588,16.0524,16.0524,2100.0
2006-01-27 13:35:00,24.91,24.91,24.89,24.89,4500.0,16.0459,16.0459,16.0331,16.0331,4500.0
2006-01-27 13:40:00,24.87,24.87,24.85,24.85,8400.0,16.0202,16.0202,16.0073,16.0073,8400.0
2006-01-27 13:45:00,24.85,24.85,24.83,24.83,3900.0,16.0073,16.0073,15.9944,15.9944,3900.0
2006-01-27 13:50:00,24.83,24.85,24.81,24.85,13050.0,15.9944,16.0073,15.9815,16.0073,13050.0
2006-01-27 13:55:00,24.85,24.85,24.83,24.83,2550.0,16.0073,16.0073,15.9944,15.9944,2550.0
2006-01-27 14:00:00,24.81,24.83,24.81,24.83,4050.0,15.9815,15.9944,15.9815,15.9944,4050.0
2006-01-27 14:05:00,24.84,24.85,24.81,24.81,3900.0,16.0009,16.0073,15.9815,15.9815,3900.0
2006-01-27 14:10:00,24.82,24.85,24.82,24.85,4350.0,15.988,16.0073,15.988,16.0073,4350.0
2006-01-27 14:15:00,24.85,24.85,24.85,24.85,2250.0,16.0073,16.0073,16.0073,16.0073,2250.0
2006-01-27 14:20:00,24.87,24.87,24.87,24.87,14100.0,16.0202,16.0202,16.0202,16.0202,14100.0
2006-01-27 14:25:00,24.87,24.88,24.87,24.88,2100.0,16.0202,16.0266,16.0202,16.0266,2100.0
2006-01-27 14:30:00,24.87,24.9,24.87,24.9,9150.0,16.0202,16.0395,16.0202,16.0395,9150.0
2006-01-27 14:35:00,24.9,24.9,24.87,24.88,4050.0,16.0395,16.0395,16.0202,16.0266,4050.0
2006-01-27 14:40:00,24.88,24.88,24.87,24.87,2550.0,16.0266,16.0266,16.0202,16.0202,2550.0
2006-01-27 14:45:00,24.87,24.89,24.87,24.89,6600.0,16.0202,16.0331,16.0202,16.0331,6600.0
2006-01-27 14:50:00,24.91,24.91,24.89,24.89,3750.0,16.0459,16.0459,16.0331,16.0331,3750.0
2006-01-27 14:55:00,24.9,24.91,24.9,24.91,3150.0,16.0395,16.0459,16.0395,16.0459,3150.0
2006-01-27 15:00:00,24.93,24.93,24.92,24.92,2700.0,16.0588,16.0588,16.0524,16.0524,2700.0
2006-01-27 15:05:00,24.91,24.91,24.89,24.89,8400.0,16.0459,16.0459,16.0331,16.0331,8400.0
2006-01-27 15:10:00,24.89,24.89,24.88,24.89,4200.0,16.0331,16.0331,16.0266,16.0331,4200.0
2006-01-27 15:15:00,24.89,24.89,24.89,24.89,1200.0,16.0331,16.0331,16.0331,16.0331,1200.0
2006-01-27 15:20:00,24.89,24.9,24.87,24.89,5550.0,16.0331,16.0395,16.0202,16.0331,5550.0
2006-01-27 15:25:00,24.89,24.9,24.89,24.9,2100.0,16.0331,16.0395,16.0331,16.0395,2100.0
2006-01-27 15:30:00,24.9,24.91,24.88,24.89,16200.0,16.0395,16.0459,16.0266,16.0331,16200.0
2006-01-27 15:35:00,24.89,24.89,24.87,24.87,6450.0,16.0331,16.0331,16.0202,16.0202,6450.0
2006-01-27 15:40:00,24.87,24.87,24.87,24.87,9600.0,16.0202,16.0202,16.0202,16.0202,9600.0
2006-01-27 15:45:00,24.87,24.87,24.87,24.87,4350.0,16.0202,16.0202,16.0202,16.0202,4350.0
2006-01-27 15:50:00,24.87,24.87,24.86,24.86,13500.0,16.0202,16.0202,16.0137,16.0137,13500.0
2006-01-27 15:55:00,24.86,24.87,24.84,24.87,7800.0,16.0137,16.0202,16.0009,16.0202,7800.0
2006-01-30 09:35:00,24.87,24.87,24.78,24.85,85200.0,16.0202,16.0202,15.9622,16.0073,85200.0
2006-01-30 09:40:00,24.86,24.86,24.8,24.83,4800.0,16.0137,16.0137,15.9751,15.9944,4800.0
2006-01-30 09:45:00,24.85,24.85,24.77,24.77,4200.0,16.0073,16.0073,15.9558,15.9558,4200.0
2006-01-30 09:50:00,24.79,24.82,24.77,24.82,5250.0,15.9686,15.988,15.9558,15.988,5250.0
2006-01-30 09:55:00,24.81,24.84,24.81,24.82,1200.0,15.9815,16.0009,15.9815,15.988,1200.0
2006-01-30 10:00:00,24.81,24.81,24.8,24.81,7500.0,15.9815,15.9815,15.9751,15.9815,7500.0
2006-01-30 10:05:00,24.81,24.81,24.76,24.79,6150.0,15.9815,15.9815,15.9493,15.9686,6150.0
2006-01-30 10:10:00,24.79,24.8,24.79,24.8,10050.0,15.9686,15.9751,15.9686,15.9751,10050.0
2006-01-30 10:15:00,24.79,24.8,24.77,24.77,6900.0,15.9686,15.9751,15.9558,15.9558,6900.0
2006-01-30 10:20:00,24.79,24.8,24.79,24.8,4350.0,15.9686,15.9751,15.9686,15.9751,4350.0
2006-01-30 10:25:00,24.8,24.8,24.77,24.77,6600.0,15.9751,15.9751,15.9558,15.9558,6600.0
2006-01-30 10:30:00,24.77,24.8,24.77,24.8,5400.0,15.9558,15.9751,15.9558,15.9751,5400.0
2006-01-30 10:35:00,24.79,24.8,24.79,24.79,7950.0,15.9686,15.9751,15.9686,15.9686,7950.0
2006-01-30 10:40:00,24.79,24.79,24.77,24.79,1950.0,15.9686,15.9686,15.9558,15.9686,1950.0
2006-01-30 10:45:00,24.79,24.8,24.79,24.8,8550.0,15.9686,15.9751,15.9686,15.9751,8550.0
2006-01-30 10:50:00,24.8,24.82,24.8,24.82,36000.0,15.9751,15.988,15.9751,15.988,36000.0
2006-01-30 10:55:00,24.82,24.84,24.82,24.84,5100.0,15.988,16.0009,15.988,16.0009,5100.0
2006-01-30 11:00:00,24.84,24.84,24.83,24.83,1350.0,16.0009,16.0009,15.9944,15.9944,1350.0
2006-01-30 11:05:00,24.83,24.83,24.8,24.81,8250.0,15.9944,15.9944,15.9751,15.9815,8250.0
2006-01-30 11:10:00,24.81,24.83,24.81,24.83,7650.0,15.9815,15.9944,15.9815,15.9944,7650.0
2006-01-30 11:15:00,24.82,24.82,24.81,24.82,750.0,15.988,15.988,15.9815,15.988,750.0
2006-01-30 11:20:00,24.83,24.85,24.82,24.82,23550.0,15.9944,16.0073,15.988,15.988,23550.0
2006-01-30 11:25:00,24.82,24.82,24.82,24.82,1200.0,15.988,15.988,15.988,15.988,1200.0
2006-01-30 11:30:00,24.81,24.81,24.79,24.79,4050.0,15.9815,15.9815,15.9686,15.9686,4050.0
2006-01-30 11:35:00,24.8,24.8,24.77,24.77,5400.0,15.9751,15.9751,15.9558,15.9558,5400.0
2006-01-30 11:40:00,24.77,24.81,24.77,24.81,4050.0,15.9558,15.9815,15.9558,15.9815,4050.0
2006-01-30 11:45:00,24.8,24.81,24.8,24.8,14100.0,15.9751,15.9815,15.9751,15.9751,14100.0
2006-01-30 11:50:00,24.81,24.81,24.8,24.8,2550.0,15.9815,15.9815,15.9751,15.9751,2550.0
2006-01-30 11:55:00,24.8,24.81,24.79,24.81,68250.0,15.9751,15.9815,15.9686,15.9815,68250.0
2006-01-30 12:00:00,24.8,24.8,24.71,24.71,40950.0,15.9751,15.9751,15.9171,15.9171,40950.0
2006-01-30 12:05:00,24.73,24.73,24.73,24.73,1500.0,15.93,15.93,15.93,15.93,1500.0
2006-01-30 12:10:00,24.73,24.79,24.73,24.77,54750.0,15.93,15.9686,15.93,15.9558,54750.0
2006-01-30 12:15:00,24.77,24.8,24.76,24.8,12150.0,15.9558,15.9751,15.9493,15.9751,12150.0
2006-01-30 12:20:00,24.79,24.8,24.79,24.79,25650.0,15.9686,15.9751,15.9686,15.9686,25650.0
2006-01-30 12:25:00,24.79,24.79,24.79,24.79,1950.0,15.9686,15.9686,15.9686,15.9686,1950.0
2006-01-30 12:30:00,24.79,24.8,24.79,24.79,4500.0,15.9686,15.9751,15.9686,15.9686,4500.0
2006-01-30 12:35:00,24.8,24.8,24.79,24.79,73200.0,15.9751,15.9751,15.9686,15.9686,73200.0
2006-01-30 12:40:00,24.8,24.8,24.79,24.79,4200.0,15.9751,15.9751,15.9686,15.9686,4200.0
2006-01-30 12:45:00,24.8,24.8,24.77,24.77,3900.0,15.9751,15.9751,15.9558,15.9558,3900.0
2006-01-30 12:50:00,24.77,24.79,24.76,24.78,7650.0,15.9558,15.9686,15.9493,15.9622,7650.0
2006-01-30 12:55:00,24.78,24.8,24.78,24.79,2700.0,15.9622,15.9751,15.9622,15.9686,2700.0
2006-01-30 13:00:00,24.79,24.8,24.79,24.8,2400.0,15.9686,15.9751,15.9686,15.9751,2400.0
2006-01-30 13:05:00,24.79,24.8,24.79,24.8,4800.0,15.9686,15.9751,15.9686,15.9751,4800.0
2006-01-30 13:10:00,24.8,24.83,24.8,24.81,22350.0,15.9751,15.9944,15.9751,15.9815,22350.0
2006-01-30 13:15:00,24.83,24.84,24.83,24.84,1200.0,15.9944,16.0009,15.9944,16.0009,1200.0
2006-01-30 13:20:00,24.83,24.84,24.82,24.84,2700.0,15.9944,16.0009,15.988,16.0009,2700.0
2006-01-30 13:25:00,24.84,24.85,24.83,24.85,7800.0,16.0009,16.0073,15.9944,16.0073,7800.0
2006-01-30 13:30:00,24.83,24.83,24.82,24.83,3450.0,15.9944,15.9944,15.988,15.9944,3450.0
2006-01-30 13:35:00,24.83,24.83,24.82,24.83,7500.0,15.9944,15.9944,15.988,15.9944,7500.0
2006-01-30 13:40:00,24.83,24.83,24.83,24.83,4650.0,15.9944,15.9944,15.9944,15.9944,4650.0
2006-01-30 13:45:00,24.83,24.83,24.82,24.83,3450.0,15.9944,15.9944,15.988,15.9944,3450.0
2006-01-30 13:50:00,24.82,24.83,24.81,24.83,1950.0,15.988,15.9944,15.9815,15.9944,1950.0
2006-01-30 13:55:00,24.83,24.83,24.83,24.83,1200.0,15.9944,15.9944,15.9944,15.9944,1200.0
2006-01-30 14:00:00,24.83,24.85,24.81,24.82,70200.0,15.9944,16.0073,15.9815,15.988,70200.0
2006-01-30 14:05:00,24.83,24.83,24.82,24.83,1950.0,15.9944,15.9944,15.988,15.9944,1950.0
2006-01-30 14:10:00,24.83,24.84,24.82,24.83,2700.0,15.9944,16.0009,15.988,15.9944,2700.0
2006-01-30 14:15:00,24.83,24.83,24.83,24.83,900.0,15.9944,15.9944,15.9944,15.9944,900.0
2006-01-30 14:20:00,24.83,24.84,24.83,24.83,3600.0,15.9944,16.0009,15.9944,15.9944,3600.0
2006-01-30 14:25:00,24.83,24.84,24.83,24.84,2850.0,15.9944,16.0009,15.9944,16.0009,2850.0
2006-01-30 14:30:00,24.85,24.87,24.85,24.86,3300.0,16.0073,16.0202,16.0073,16.0137,3300.0
2006-01-30 14:35:00,24.87,24.92,24.87,24.91,12750.0,16.0202,16.0524,16.0202,16.0459,12750.0
2006-01-30 14:40:00,24.91,24.91,24.89,24.89,21000.0,16.0459,16.0459,16.0331,16.0331,21000.0
2006-01-30 14:45:00,24.89,24.89,24.89,24.89,5100.0,16.0331,16.0331,16.0331,16.0331,5100.0
2006-01-30 14:50:00,24.89,24.9,24.89,24.9,16650.0,16.0331,16.0395,16.0331,16.0395,16650.0
2006-01-30 14:55:00,24.9,24.91,24.89,24.89,7800.0,16.0395,16.0459,16.0331,16.0331,7800.0
2006-01-30 15:00:00,24.89,24.9,24.89,24.89,6000.0,16.0331,16.0395,16.0331,16.0331,6000.0
2006-01-30 15:05:00,24.89,24.9,24.89,24.9,2250.0,16.0331,16.0395,16.0331,16.0395,2250.0
2006-01-30 15:10:00,24.9,24.9,24.87,24.88,5550.0,16.0395,16.0395,16.0202,16.0266,5550.0
2006-01-30 15:15:00,24.89,24.91,24.88,24.89,13800.0,16.0331,16.0459,16.0266,16.0331,13800.0
2006-01-30 15:20:00,24.89,24.9,24.87,24.87,13050.0,16.0331,16.0395,16.0202,16.0202,13050.0
2006-01-30 15:25:00,24.87,24.89,24.87,24.89,1200.0,16.0202,16.0331,16.0202,16.0331,1200.0
2006-01-30 15:30:00,24.89,24.9,24.89,24.9,4200.0,16.0331,16.0395,16.0331,16.0395,4200.0
2006-01-30 15:35:00,24.89,24.91,24.89,24.9,8400.0,16.0331,16.0459,16.0331,16.0395,8400.0
2006-01-30 15:40:00,24.91,24.91,24.9,24.91,7050.0,16.0459,16.0459,16.0395,16.0459,7050.0
2006-01-30 15:45:00,24.91,24.95,24.9,24.95,49200.0,16.0459,16.0717,16.0395,16.0717,49200.0
2006-01-30 15:50:00,24.95,24.97,24.94,24.95,26550.0,16.0717,16.0846,16.0653,16.0717,26550.0
2006-01-30 15:55:00,24.97,25.0,24.95,24.95,43800.0,16.0846,16.1039,16.0717,16.0717,43800.0
2006-01-31 09:30:00,24.89,24.89,24.82,24.87,8700.0,16.0331,16.0331,15.988,16.0202,8700.0
2006-01-31 09:35:00,24.87,24.9,24.82,24.9,5700.0,16.0202,16.0395,15.988,16.0395,5700.0
2006-01-31 09:40:00,24.9,24.92,24.9,24.92,2850.0,16.0395,16.0524,16.0395,16.0524,2850.0
2006-01-31 09:45:00,25.01,25.01,24.92,24.95,5700.0,16.1104,16.1104,16.0524,16.0717,5700.0
2006-01-31 09:50:00,24.99,25.05,24.99,25.05,23400.0,16.0975,16.1361,16.0975,16.1361,23400.0
2006-01-31 09:55:00,25.07,25.15,25.07,25.15,6750.0,16.149,16.2005,16.149,16.2005,6750.0
2006-01-31 10:00:00,25.15,25.15,25.13,25.14,27450.0,16.2005,16.2005,16.1877,16.1941,27450.0
2006-01-31 10:05:00,25.14,25.15,25.1,25.1,12150.0,16.1941,16.2005,16.1683,16.1683,12150.0
2006-01-31 10:10:00,25.11,25.11,25.07,25.09,11400.0,16.1748,16.1748,16.149,16.1619,11400.0
2006-01-31 10:15:00,25.09,25.1,25.07,25.09,13350.0,16.1619,16.1683,16.149,16.1619,13350.0
2006-01-31 10:20:00,25.09,25.09,25.07,25.09,4650.0,16.1619,16.1619,16.149,16.1619,4650.0
2006-01-31 10:25:00,25.07,25.07,25.04,25.04,6450.0,16.149,16.149,16.1297,16.1297,6450.0
2006-01-31 10:30:00,25.01,25.01,25.0,25.0,12300.0,16.1104,16.1104,16.1039,16.1039,12300.0
2006-01-31 10:35:00,25.0,25.07,25.0,25.06,16050.0,16.1039,16.149,16.1039,16.1426,16050.0
2006-01-31 10:40:00,25.07,25.13,25.07,25.13,6600.0,16.149,16.1877,16.149,16.1877,6600.0
2006-01-31 10:45:00,25.13,25.13,25.11,25.13,1350.0,16.1877,16.1877,16.1748,16.1877,1350.0
2006-01-31 10:50:00,25.13,25.13,25.12,25.12,17850.0,16.1877,16.1877,16.1812,16.1812,17850.0
2006-01-31 10:55:00,25.12,25.12,25.08,25.09,5100.0,16.1812,16.1812,16.1555,16.1619,5100.0
2006-01-31 11:00:00,25.1,25.13,25.09,25.13,14550.0,16.1683,16.1877,16.1619,16.1877,14550.0
2006-01-31 11:05:00,25.13,25.13,25.13,25.13,5550.0,16.1877,16.1877,16.1877,16.1877,5550.0
2006-01-31 11:10:00,25.11,25.11,25.09,25.1,8700.0,16.1748,16.1748,16.1619,16.1683,8700.0
2006-01-31 11:15:00,25.11,25.11,25.1,25.1,5400.0,16.1748,16.1748,16.1683,16.1683,5400.0
2006-01-31 11:20:00,25.1,25.1,25.1,25.1,450.0,16.1683,16.1683,16.1683,16.1683,450.0
2006-01-31 11:25:00,25.1,25.11,25.07,25.07,10950.0,16.1683,16.1748,16.149,16.149,10950.0
2006-01-31 11:30:00,25.09,25.15,25.09,25.14,6300.0,16.1619,16.2005,16.1619,16.1941,6300.0
2006-01-31 11:35:00,25.14,25.14,25.09,25.09,11700.0,16.1941,16.1941,16.1619,16.1619,11700.0
2006-01-31 11:40:00,25.09,25.11,25.08,25.11,17250.0,16.1619,16.1748,16.1555,16.1748,17250.0
2006-01-31 11:45:00,25.11,25.2,25.11,25.19,11250.0,16.1748,16.2328,16.1748,16.2263,11250.0
2006-01-31 11:50:00,25.21,25.21,25.17,25.17,6150.0,16.2392,16.2392,16.2134,16.2134,6150.0
2006-01-31 11:55:00,25.17,25.17,25.17,25.17,0.0,16.2134,16.2134,16.2134,16.2134,0.0
2006-01-31 12:00:00,25.17,25.25,25.17,25.25,139500.0,16.2134,16.265,16.2134,16.265,139500.0
2006-01-31 12:05:00,25.23,25.25,25.23,25.23,7950.0,16.2521,16.265,16.2521,16.2521,7950.0
2006-01-31 12:10:00,25.22,25.22,25.19,25.19,6000.0,16.2456,16.2456,16.2263,16.2263,6000.0
2006-01-31 12:15:00,25.19,25.24,25.19,25.19,6600.0,16.2263,16.2585,16.2263,16.2263,6600.0
2006-01-31 12:20:00,25.19,25.19,25.17,25.18,2700.0,16.2263,16.2263,16.2134,16.2199,2700.0
2006-01-31 12:25:00,25.2,25.21,25.19,25.19,8250.0,16.2328,16.2392,16.2263,16.2263,8250.0
2006-01-31 12:30:00,25.2,25.21,25.2,25.2,1650.0,16.2328,16.2392,16.2328,16.2328,1650.0
2006-01-31 12:35:00,25.2,25.22,25.18,25.21,4800.0,16.2328,16.2456,16.2199,16.2392,4800.0
2006-01-31 12:40:00,25.22,25.22,25.21,25.22,900.0,16.2456,16.2456,16.2392,16.2456,900.0
2006-01-31 12:45:00,25.22,25.22,25.21,25.22,3450.0,16.2456,16.2456,16.2392,16.2456,3450.0
2006-01-31 12:50:00,25.22,25.22,25.22,25.22,750.0,16.2456,16.2456,16.2456,16.2456,750.0
2006-01-31 12:55:00,25.22,25.28,25.22,25.25,17250.0,16.2456,16.2843,16.2456,16.265,17250.0
2006-01-31 13:00:00,25.25,25.25,25.21,25.21,7050.0,16.265,16.265,16.2392,16.2392,7050.0
2006-01-31 13:05:00,25.22,25.23,25.2,25.2,9600.0,16.2456,16.2521,16.2328,16.2328,9600.0
2006-01-31 13:10:00,25.21,25.21,25.18,25.18,12300.0,16.2392,16.2392,16.2199,16.2199,12300.0
2006-01-31 13:15:00,25.19,25.19,25.17,25.19,12300.0,16.2263,16.2263,16.2134,16.2263,12300.0
2006-01-31 13:20:00,25.17,25.17,25.13,25.14,22350.0,16.2134,16.2134,16.1877,16.1941,22350.0
2006-01-31 13:25:00,25.13,25.15,25.13,25.15,16500.0,16.1877,16.2005,16.1877,16.2005,16500.0
2006-01-31 13:30:00,25.15,25.16,25.15,25.15,1350.0,16.2005,16.207,16.2005,16.2005,1350.0
2006-01-31 13:35:00,25.16,25.2,25.15,25.19,4500.0,16.207,16.2328,16.2005,16.2263,4500.0
2006-01-31 13:40:00,25.19,25.2,25.19,25.19,4950.0,16.2263,16.2328,16.2263,16.2263,4950.0
2006-01-31 13:45:00,25.21,25.24,25.21,25.24,1200.0,16.2392,16.2585,16.2392,16.2585,1200.0
2006-01-31 13:50:00,25.23,25.27,25.22,25.27,13050.0,16.2521,16.2778,16.2456,16.2778,13050.0
2006-01-31 13:55:00,25.25,25.29,25.25,25.25,11100.0,16.265,16.2907,16.265,16.265,11100.0
2006-01-31 14:00:00,25.26,25.26,25.24,25.26,3750.0,16.2714,16.2714,16.2585,16.2714,3750.0
2006-01-31 14:05:00,25.25,25.26,25.23,25.24,8700.0,16.265,16.2714,16.2521,16.2585,8700.0
2006-01-31 14:10:00,25.24,25.26,25.21,25.21,4800.0,16.2585,16.2714,16.2392,16.2392,4800.0
2006-01-31 14:15:00,25.2,25.23,25.15,25.16,11550.0,16.2328,16.2521,16.2005,16.207,11550.0
2006-01-31 14:20:00,25.16,25.19,25.07,25.07,8850.0,16.207,16.2263,16.149,16.149,8850.0
2006-01-31 14:25:00,25.07,25.14,25.07,25.13,11400.0,16.149,16.1941,16.149,16.1877,11400.0
2006-01-31 14:30:00,25.15,25.17,25.13,25.14,12300.0,16.2005,16.2134,16.1877,16.1941,12300.0
2006-01-31 14:35:00,25.14,25.16,25.11,25.16,2250.0,16.1941,16.207,16.1748,16.207,2250.0
2006-01-31 14:40:00,25.15,25.18,25.15,25.17,6300.0,16.2005,16.2199,16.2005,16.2134,6300.0
2006-01-31 14:45:00,25.18,25.22,25.18,25.21,10200.0,16.2199,16.2456,16.2199,16.2392,10200.0
2006-01-31 14:50:00,25.23,25.23,25.21,25.21,3750.0,16.2521,16.2521,16.2392,16.2392,3750.0
2006-01-31 14:55:00,25.23,25.28,25.23,25.28,7050.0,16.2521,16.2843,16.2521,16.2843,7050.0
2006-01-31 15:00:00,25.29,25.31,25.29,25.29,4350.0,16.2907,16.3036,16.2907,16.2907,4350.0
2006-01-31 15:05:00,25.29,25.29,25.27,25.28,14550.0,16.2907,16.2907,16.2778,16.2843,14550.0
2006-01-31 15:10:00,25.27,25.31,25.27,25.29,10050.0,16.2778,16.3036,16.2778,16.2907,10050.0
2006-01-31 15:15:00,25.29,25.3,25.27,25.27,5400.0,16.2907,16.2972,16.2778,16.2778,5400.0
2006-01-31 15:20:00,25.27,25.29,25.25,25.27,10800.0,16.2778,16.2907,16.265,16.2778,10800.0
2006-01-31 15:25:00,25.27,25.27,25.25,25.25,8250.0,16.2778,16.2778,16.265,16.265,8250.0
2006-01-31 15:30:00,25.27,25.29,25.27,25.28,7500.0,16.2778,16.2907,16.2778,16.2843,7500.0
2006-01-31 15:35:00,25.27,25.27,25.23,25.24,11550.0,16.2778,16.2778,16.2521,16.2585,11550.0
2006-01-31 15:40:00,25.24,25.26,25.24,25.25,15150.0,16.2585,16.2714,16.2585,16.265,15150.0
2006-01-31 15:45:00,25.25,25.25,25.23,25.23,16950.0,16.265,16.265,16.2521,16.2521,16950.0
2006-01-31 15:50:00,25.23,25.23,25.21,25.22,19800.0,16.2521,16.2521,16.2392,16.2456,19800.0
2006-01-31 15:55:00,25.22,25.23,25.2,25.2,31350.0,16.2456,16.2521,16.2328,16.2328,31350.0
2006-02-01 09:35:00,25.17,25.17,25.17,25.17,9150.0,16.2134,16.2134,16.2134,16.2134,9150.0
2006-02-01 09:40:00,25.17,25.17,25.11,25.15,8550.0,16.2134,16.2134,16.1748,16.2005,8550.0
2006-02-01 09:45:00,25.15,25.17,25.14,25.17,2700.0,16.2005,16.2134,16.1941,16.2134,2700.0
2006-02-01 09:50:00,25.18,25.18,25.17,25.17,4050.0,16.2199,16.2199,16.2134,16.2134,4050.0
2006-02-01 09:55:00,25.15,25.17,25.15,25.15,3600.0,16.2005,16.2134,16.2005,16.2005,3600.0
2006-02-01 10:00:00,25.16,25.18,25.15,25.17,4950.0,16.207,16.2199,16.2005,16.2134,4950.0
2006-02-01 10:05:00,25.15,25.15,25.14,25.15,2100.0,16.2005,16.2005,16.1941,16.2005,2100.0
2006-02-01 10:10:00,25.14,25.15,25.13,25.13,4350.0,16.1941,16.2005,16.1877,16.1877,4350.0
2006-02-01 10:15:00,25.15,25.15,25.12,25.12,2250.0,16.2005,16.2005,16.1812,16.1812,2250.0
2006-02-01 10:20:00,25.1,25.17,25.1,25.17,4950.0,16.1683,16.2134,16.1683,16.2134,4950.0
2006-02-01 10:25:00,25.17,25.17,25.12,25.12,3450.0,16.2134,16.2134,16.1812,16.1812,3450.0
2006-02-01 10:30:00,25.13,25.13,25.1,25.11,2100.0,16.1877,16.1877,16.1683,16.1748,2100.0
2006-02-01 10:35:00,25.11,25.12,25.1,25.1,3000.0,16.1748,16.1812,16.1683,16.1683,3000.0
2006-02-01 10:40:00,25.11,25.13,25.11,25.13,7050.0,16.1748,16.1877,16.1748,16.1877,7050.0
2006-02-01 10:45:00,25.13,25.15,25.13,25.14,42600.0,16.1877,16.2005,16.1877,16.1941,42600.0
2006-02-01 10:50:00,25.15,25.15,25.13,25.15,6150.0,16.2005,16.2005,16.1877,16.2005,6150.0
2006-02-01 10:55:00,25.15,25.16,25.14,25.16,5250.0,16.2005,16.207,16.1941,16.207,5250.0
2006-02-01 11:00:00,25.16,25.17,25.14,25.16,4500.0,16.207,16.2134,16.1941,16.207,4500.0
2006-02-01 11:05:00,25.17,25.17,25.15,25.16,7200.0,16.2134,16.2134,16.2005,16.207,7200.0
2006-02-01 11:10:00,25.17,25.17,25.13,25.15,6000.0,16.2134,16.2134,16.1877,16.2005,6000.0
2006-02-01 11:15:00,25.14,25.15,25.13,25.13,9000.0,16.1941,16.2005,16.1877,16.1877,9000.0
2006-02-01 11:20:00,25.13,25.15,25.13,25.15,7950.0,16.1877,16.2005,16.1877,16.2005,7950.0
2006-02-01 11:25:00,25.15,25.17,25.11,25.13,9600.0,16.2005,16.2134,16.1748,16.1877,9600.0
2006-02-01 11:30:00,25.13,25.15,25.13,25.14,4500.0,16.1877,16.2005,16.1877,16.1941,4500.0
2006-02-01 11:35:00,25.15,25.16,25.15,25.16,66150.0,16.2005,16.207,16.2005,16.207,66150.0
2006-02-01 11:40:00,25.16,25.17,25.15,25.15,46650.0,16.207,16.2134,16.2005,16.2005,46650.0
2006-02-01 11:45:00,25.16,25.16,25.14,25.15,3900.0,16.207,16.207,16.1941,16.2005,3900.0
2006-02-01 11:50:00,25.16,25.17,25.16,25.17,20700.0,16.207,16.2134,16.207,16.2134,20700.0
2006-02-01 11:55:00,25.17,25.17,25.15,25.15,3750.0,16.2134,16.2134,16.2005,16.2005,3750.0
2006-02-01 12:00:00,25.16,25.16,25.16,25.16,7950.0,16.207,16.207,16.207,16.207,7950.0
2006-02-01 12:05:00,25.16,25.16,25.15,25.15,7500.0,16.207,16.207,16.2005,16.2005,7500.0
2006-02-01 12:10:00,25.15,25.15,25.15,25.15,1350.0,16.2005,16.2005,16.2005,16.2005,1350.0
2006-02-01 12:15:00,25.15,25.15,25.13,25.14,5850.0,16.2005,16.2005,16.1877,16.1941,5850.0
2006-02-01 12:20:00,25.14,25.15,25.14,25.14,750.0,16.1941,16.2005,16.1941,16.1941,750.0
2006-02-01 12:25:00,25.15,25.15,25.15,25.15,5550.0,16.2005,16.2005,16.2005,16.2005,5550.0
2006-02-01 12:30:00,25.15,25.17,25.15,25.17,9900.0,16.2005,16.2134,16.2005,16.2134,9900.0
2006-02-01 12:35:00,25.17,25.17,25.15,25.15,6600.0,16.2134,16.2134,16.2005,16.2005,6600.0
2006-02-01 12:40:00,25.16,25.16,25.15,25.16,3600.0,16.207,16.207,16.2005,16.207,3600.0
2006-02-01 12:45:00,25.17,25.17,25.15,25.15,1350.0,16.2134,16.2134,16.2005,16.2005,1350.0
2006-02-01 12:50:00,25.15,25.16,25.15,25.16,2100.0,16.2005,16.207,16.2005,16.207,2100.0
2006-02-01 12:55:00,25.15,25.16,25.15,25.15,2250.0,16.2005,16.207,16.2005,16.2005,2250.0
2006-02-01 13:00:00,25.15,25.15,25.14,25.15,1050.0,16.2005,16.2005,16.1941,16.2005,1050.0
2006-02-01 13:05:00,25.15,25.15,25.14,25.14,750.0,16.2005,16.2005,16.1941,16.1941,750.0
2006-02-01 13:10:00,25.15,25.16,25.14,25.16,3000.0,16.2005,16.207,16.1941,16.207,3000.0
2006-02-01 13:15:00,25.15,25.15,25.14,25.15,10800.0,16.2005,16.2005,16.1941,16.2005,10800.0
2006-02-01 13:20:00,25.14,25.15,25.14,25.15,1500.0,16.1941,16.2005,16.1941,16.2005,1500.0
2006-02-01 13:25:00,25.15,25.15,25.15,25.15,4800.0,16.2005,16.2005,16.2005,16.2005,4800.0
2006-02-01 13:30:00,25.15,25.15,25.12,25.12,3600.0,16.2005,16.2005,16.1812,16.1812,3600.0
2006-02-01 13:35:00,25.11,25.13,25.08,25.12,4950.0,16.1748,16.1877,16.1555,16.1812,4950.0
2006-02-01 13:40:00,25.12,25.13,25.12,25.13,750.0,16.1812,16.1877,16.1812,16.1877,750.0
2006-02-01 13:45:00,25.13,25.13,25.09,25.11,10650.0,16.1877,16.1877,16.1619,16.1748,10650.0
2006-02-01 13:50:00,25.13,25.13,25.11,25.13,1350.0,16.1877,16.1877,16.1748,16.1877,1350.0
2006-02-01 13:55:00,25.12,25.13,25.1,25.11,1800.0,16.1812,16.1877,16.1683,16.1748,1800.0
2006-02-01 14:00:00,25.13,25.14,25.12,25.13,4350.0,16.1877,16.1941,16.1812,16.1877,4350.0
2006-02-01 14:05:00,25.14,25.14,25.12,25.12,3150.0,16.1941,16.1941,16.1812,16.1812,3150.0
2006-02-01 14:10:00,25.12,25.13,25.11,25.13,5400.0,16.1812,16.1877,16.1748,16.1877,5400.0
2006-02-01 14:15:00,25.13,25.13,25.13,25.13,16200.0,16.1877,16.1877,16.1877,16.1877,16200.0
2006-02-01 14:20:00,25.13,25.13,25.11,25.13,4200.0,16.1877,16.1877,16.1748,16.1877,4200.0
2006-02-01 14:25:00,25.13,25.13,25.1,25.1,5250.0,16.1877,16.1877,16.1683,16.1683,5250.0
2006-02-01 14:30:00,25.11,25.15,25.11,25.15,5850.0,16.1748,16.2005,16.1748,16.2005,5850.0
2006-02-01 14:35:00,25.15,25.15,25.12,25.13,3450.0,16.2005,16.2005,16.1812,16.1877,3450.0
2006-02-01 14:40:00,25.13,25.13,25.12,25.13,2700.0,16.1877,16.1877,16.1812,16.1877,2700.0
2006-02-01 14:45:00,25.13,25.14,25.13,25.13,5550.0,16.1877,16.1941,16.1877,16.1877,5550.0
2006-02-01 14:50:00,25.13,25.15,25.13,25.15,14100.0,16.1877,16.2005,16.1877,16.2005,14100.0
2006-02-01 14:55:00,25.15,25.15,25.13,25.13,1950.0,16.2005,16.2005,16.1877,16.1877,1950.0
2006-02-01 15:00:00,25.13,25.13,25.12,25.13,6300.0,16.1877,16.1877,16.1812,16.1877,6300.0
2006-02-01 15:05:00,25.13,25.13,25.13,25.13,9300.0,16.1877,16.1877,16.1877,16.1877,9300.0
2006-02-01 15:10:00,25.13,25.13,25.12,25.13,5100.0,16.1877,16.1877,16.1812,16.1877,5100.0
2006-02-01 15:15:00,25.13,25.13,25.1,25.11,12750.0,16.1877,16.1877,16.1683,16.1748,12750.0
2006-02-01 15:20:00,25.11,25.11,25.1,25.11,6150.0,16.1748,16.1748,16.1683,16.1748,6150.0
2006-02-01 15:25:00,25.12,25.12,25.11,25.11,20550.0,16.1812,16.1812,16.1748,16.1748,20550.0
2006-02-01 15:30:00,25.11,25.11,25.09,25.11,10200.0,16.1748,16.1748,16.1619,16.1748,10200.0
2006-02-01 15:35:00,25.1,25.11,25.1,25.11,14250.0,16.1683,16.1748,16.1683,16.1748,14250.0
2006-02-01 15:40:00,25.11,25.11,25.1,25.11,19650.0,16.1748,16.1748,16.1683,16.1748,19650.0
2006-02-01 15:45:00,25.11,25.13,25.11,25.13,17250.0,16.1748,16.1877,16.1748,16.1877,17250.0
2006-02-01 15:50:00,25.13,25.13,25.11,25.12,11850.0,16.1877,16.1877,16.1748,16.1812,11850.0
2006-02-01 15:55:00,25.13,25.13,25.12,25.13,23850.0,16.1877,16.1877,16.1812,16.1877,23850.0
2006-02-02 09:30:00,25.12,25.13,25.08,25.08,4500.0,16.1812,16.1877,16.1555,16.1555,4500.0
2006-02-02 09:35:00,25.08,25.11,25.07,25.11,9000.0,16.1555,16.1748,16.149,16.1748,9000.0
2006-02-02 09:40:00,25.13,25.13,25.1,25.13,4500.0,16.1877,16.1877,16.1683,16.1877,4500.0
2006-02-02 09:45:00,25.11,25.13,25.1,25.1,9450.0,16.1748,16.1877,16.1683,16.1683,9450.0
2006-02-02 09:50:00,25.13,25.13,25.13,25.13,3450.0,16.1877,16.1877,16.1877,16.1877,3450.0
2006-02-02 09:55:00,25.13,25.14,25.13,25.14,13200.0,16.1877,16.1941,16.1877,16.1941,13200.0
2006-02-02 10:00:00,25.17,25.23,25.17,25.23,12900.0,16.2134,16.2521,16.2134,16.2521,12900.0
2006-02-02 10:05:00,25.23,25.25,25.21,25.23,5850.0,16.2521,16.265,16.2392,16.2521,5850.0
2006-02-02 10:10:00,25.25,25.29,25.25,25.27,9600.0,16.265,16.2907,16.265,16.2778,9600.0
2006-02-02 10:15:00,25.28,25.29,25.27,25.29,7500.0,16.2843,16.2907,16.2778,16.2907,7500.0
2006-02-02 10:20:00,25.29,25.33,25.28,25.29,9750.0,16.2907,16.3165,16.2843,16.2907,9750.0
2006-02-02 10:25:00,25.31,25.33,25.31,25.33,15900.0,16.3036,16.3165,16.3036,16.3165,15900.0
2006-02-02 10:30:00,25.33,25.37,25.33,25.35,17400.0,16.3165,16.3423,16.3165,16.3294,17400.0
2006-02-02 10:35:00,25.37,25.37,25.32,25.35,15450.0,16.3423,16.3423,16.3101,16.3294,15450.0
2006-02-02 10:40:00,25.35,25.37,25.23,25.23,17250.0,16.3294,16.3423,16.2521,16.2521,17250.0
2006-02-02 10:45:00,25.24,25.24,25.23,25.23,6450.0,16.2585,16.2585,16.2521,16.2521,6450.0
2006-02-02 10:50:00,25.23,25.23,25.19,25.19,6450.0,16.2521,16.2521,16.2263,16.2263,6450.0
2006-02-02 10:55:00,25.17,25.17,25.17,25.17,6150.0,16.2134,16.2134,16.2134,16.2134,6150.0
2006-02-02 11:00:00,25.17,25.17,25.09,25.09,15750.0,16.2134,16.2134,16.1619,16.1619,15750.0
2006-02-02 11:05:00,25.09,25.09,25.05,25.06,8550.0,16.1619,16.1619,16.1361,16.1426,8550.0
2006-02-02 11:10:00,25.07,25.11,25.05,25.1,3000.0,16.149,16.1748,16.1361,16.1683,3000.0
2006-02-02 11:15:00,25.11,25.13,25.1,25.13,6000.0,16.1748,16.1877,16.1683,16.1877,6000.0
2006-02-02 11:20:00,25.13,25.16,25.13,25.15,7350.0,16.1877,16.207,16.1877,16.2005,7350.0
2006-02-02 11:25:00,25.15,25.16,25.13,25.13,10500.0,16.2005,16.207,16.1877,16.1877,10500.0
2006-02-02 11:30:00,25.11,25.13,25.1,25.13,8700.0,16.1748,16.1877,16.1683,16.1877,8700.0
2006-02-02 11:35:00,25.13,25.15,25.13,25.15,6600.0,16.1877,16.2005,16.1877,16.2005,6600.0
2006-02-02 11:40:00,25.15,25.16,25.12,25.13,6300.0,16.2005,16.207,16.1812,16.1877,6300.0
2006-02-02 11:45:00,25.13,25.13,25.13,25.13,450.0,16.1877,16.1877,16.1877,16.1877,450.0
2006-02-02 11:50:00,25.13,25.13,25.09,25.09,1500.0,16.1877,16.1877,16.1619,16.1619,1500.0
2006-02-02 11:55:00,25.09,25.1,25.07,25.1,5100.0,16.1619,16.1683,16.149,16.1683,5100.0
2006-02-02 12:00:00,25.11,25.14,25.11,25.14,3300.0,16.1748,16.1941,16.1748,16.1941,3300.0
2006-02-02 12:05:00,25.13,25.15,25.13,25.15,2400.0,16.1877,16.2005,16.1877,16.2005,2400.0
2006-02-02 12:10:00,25.15,25.17,25.15,25.15,5250.0,16.2005,16.2134,16.2005,16.2005,5250.0
2006-02-02 12:15:00,25.17,25.2,25.17,25.19,7200.0,16.2134,16.2328,16.2134,16.2263,7200.0
2006-02-02 12:20:00,25.19,25.19,25.18,25.19,3450.0,16.2263,16.2263,16.2199,16.2263,3450.0
2006-02-02 12:25:00,25.18,25.2,25.18,25.19,1500.0,16.2199,16.2328,16.2199,16.2263,1500.0
2006-02-02 12:30:00,25.19,25.25,25.19,25.25,5700.0,16.2263,16.265,16.2263,16.265,5700.0
2006-02-02 12:35:00,25.25,25.29,25.24,25.27,5850.0,16.265,16.2907,16.2585,16.2778,5850.0
2006-02-02 12:40:00,25.28,25.28,25.23,25.23,5550.0,16.2843,16.2843,16.2521,16.2521,5550.0
2006-02-02 12:45:00,25.23,25.25,25.23,25.25,1350.0,16.2521,16.265,16.2521,16.265,1350.0
2006-02-02 12:50:00,25.25,25.29,25.25,25.27,7200.0,16.265,16.2907,16.265,16.2778,7200.0
2006-02-02 12:55:00,25.25,25.31,25.23,25.29,20550.0,16.265,16.3036,16.2521,16.2907,20550.0
2006-02-02 13:00:00,25.3,25.31,25.27,25.31,9600.0,16.2972,16.3036,16.2778,16.3036,9600.0
2006-02-02 13:05:00,25.3,25.3,25.26,25.26,6450.0,16.2972,16.2972,16.2714,16.2714,6450.0
2006-02-02 13:10:00,25.26,25.26,25.25,25.25,2400.0,16.2714,16.2714,16.265,16.265,2400.0
2006-02-02 13:15:00,25.25,25.26,25.25,25.25,4950.0,16.265,16.2714,16.265,16.265,4950.0
2006-02-02 13:20:00,25.25,25.32,25.25,25.32,6300.0,16.265,16.3101,16.265,16.3101,6300.0
2006-02-02 13:25:00,25.31,25.32,25.3,25.31,5700.0,16.3036,16.3101,16.2972,16.3036,5700.0
2006-02-02 13:30:00,25.3,25.32,25.29,25.3,7050.0,16.2972,16.3101,16.2907,16.2972,7050.0
2006-02-02 13:35:00,25.3,25.3,25.25,25.25,3150.0,16.2972,16.2972,16.265,16.265,3150.0
2006-02-02 13:40:00,25.27,25.27,25.21,25.22,8550.0,16.2778,16.2778,16.2392,16.2456,8550.0
2006-02-02 13:45:00,25.21,25.22,25.19,25.22,11250.0,16.2392,16.2456,16.2263,16.2456,11250.0
2006-02-02 13:50:00,25.21,25.21,25.2,25.21,6750.0,16.2392,16.2392,16.2328,16.2392,6750.0
2006-02-02 13:55:00,25.2,25.2,25.16,25.16,12300.0,16.2328,16.2328,16.207,16.207,12300.0
2006-02-02 14:00:00,25.16,25.16,25.11,25.13,12900.0,16.207,16.207,16.1748,16.1877,12900.0
2006-02-02 14:05:00,25.13,25.13,25.12,25.12,4050.0,16.1877,16.1877,16.1812,16.1812,4050.0
2006-02-02 14:10:00,25.13,25.15,25.11,25.11,10650.0,16.1877,16.2005,16.1748,16.1748,10650.0
2006-02-02 14:15:00,25.1,25.1,25.05,25.05,5100.0,16.1683,16.1683,16.1361,16.1361,5100.0
2006-02-02 14:20:00,25.05,25.05,25.04,25.05,7800.0,16.1361,16.1361,16.1297,16.1361,7800.0
2006-02-02 14:25:00,25.05,25.07,25.03,25.04,5850.0,16.1361,16.149,16.1232,16.1297,5850.0
2006-02-02 14:30:00,25.05,25.09,25.04,25.09,10200.0,16.1361,16.1619,16.1297,16.1619,10200.0
2006-02-02 14:35:00,25.09,25.13,25.09,25.13,7650.0,16.1619,16.1877,16.1619,16.1877,7650.0
2006-02-02 14:40:00,25.13,25.13,25.1,25.11,7500.0,16.1877,16.1877,16.1683,16.1748,7500.0
2006-02-02 14:45:00,25.12,25.13,25.11,25.12,11100.0,16.1812,16.1877,16.1748,16.1812,11100.0
2006-02-02 14:50:00,25.12,25.14,25.12,25.14,13350.0,16.1812,16.1941,16.1812,16.1941,13350.0
2006-02-02 14:55:00,25.13,25.18,25.13,25.13,12000.0,16.1877,16.2199,16.1877,16.1877,12000.0
2006-02-02 15:00:00,25.15,25.15,25.11,25.12,11100.0,16.2005,16.2005,16.1748,16.1812,11100.0
2006-02-02 15:05:00,25.12,25.15,25.12,25.15,15300.0,16.1812,16.2005,16.1812,16.2005,15300.0
2006-02-02 15:10:00,25.14,25.15,25.12,25.14,5100.0,16.1941,16.2005,16.1812,16.1941,5100.0
2006-02-02 15:15:00,25.13,25.15,25.13,25.15,11550.0,16.1877,16.2005,16.1877,16.2005,11550.0
2006-02-02 15:20:00,25.15,25.15,25.13,25.14,8700.0,16.2005,16.2005,16.1877,16.1941,8700.0
2006-02-02 15:25:00,25.14,25.17,25.14,25.17,11250.0,16.1941,16.2134,16.1941,16.2134,11250.0
2006-02-02 15:30:00,25.16,25.17,25.13,25.14,12150.0,16.207,16.2134,16.1877,16.1941,12150.0
2006-02-02 15:35:00,25.15,25.17,25.15,25.16,6000.0,16.2005,16.2134,16.2005,16.207,6000.0
2006-02-02 15:40:00,25.16,25.16,25.15,25.16,12450.0,16.207,16.207,16.2005,16.207,12450.0
2006-02-02 15:45:00,25.16,25.17,25.15,25.15,9600.0,16.207,16.2134,16.2005,16.2005,9600.0
2006-02-02 15:50:00,25.15,25.15,25.13,25.15,16950.0,16.2005,16.2005,16.1877,16.2005,16950.0
2006-02-02 15:55:00,25.15,25.15,25.15,25.15,9600.0,16.2005,16.2005,16.2005,16.2005,9600.0
2006-02-03 09:30:00,25.12,25.12,25.04,25.07,21600.0,16.1812,16.1812,16.1297,16.149,21600.0
2006-02-03 09:35:00,25.07,25.19,25.04,25.19,12150.0,16.149,16.2263,16.1297,16.2263,12150.0
2006-02-03 09:40:00,25.13,25.13,25.06,25.06,10800.0,16.1877,16.1877,16.1426,16.1426,10800.0
2006-02-03 09:45:00,25.07,25.13,25.06,25.11,7200.0,16.149,16.1877,16.1426,16.1748,7200.0
2006-02-03 09:50:00,25.13,25.14,25.11,25.11,6450.0,16.1877,16.1941,16.1748,16.1748,6450.0
2006-02-03 09:55:00,25.1,25.17,25.1,25.13,3600.0,16.1683,16.2134,16.1683,16.1877,3600.0
2006-02-03 10:00:00,25.13,25.16,25.13,25.16,3150.0,16.1877,16.207,16.1877,16.207,3150.0
2006-02-03 10:05:00,25.17,25.23,25.17,25.23,2400.0,16.2134,16.2521,16.2134,16.2521,2400.0
2006-02-03 10:10:00,25.21,25.23,25.17,25.17,5850.0,16.2392,16.2521,16.2134,16.2134,5850.0
2006-02-03 10:15:00,25.13,25.13,25.11,25.11,900.0,16.1877,16.1877,16.1748,16.1748,900.0
2006-02-03 10:20:00,25.12,25.12,25.05,25.08,5550.0,16.1812,16.1812,16.1361,16.1555,5550.0
2006-02-03 10:25:00,25.1,25.1,25.1,25.1,300.0,16.1683,16.1683,16.1683,16.1683,300.0
2006-02-03 10:30:00,25.09,25.09,25.05,25.05,3300.0,16.1619,16.1619,16.1361,16.1361,3300.0
2006-02-03 10:35:00,25.05,25.05,25.01,25.03,3750.0,16.1361,16.1361,16.1104,16.1232,3750.0
2006-02-03 10:40:00,25.03,25.1,25.03,25.1,3300.0,16.1232,16.1683,16.1232,16.1683,3300.0
2006-02-03 10:45:00,25.11,25.17,25.11,25.15,4200.0,16.1748,16.2134,16.1748,16.2005,4200.0
2006-02-03 10:50:00,25.13,25.17,25.12,25.17,4350.0,16.1877,16.2134,16.1812,16.2134,4350.0
2006-02-03 10:55:00,25.2,25.2,25.18,25.19,4650.0,16.2328,16.2328,16.2199,16.2263,4650.0
2006-02-03 11:00:00,25.2,25.21,25.18,25.19,5400.0,16.2328,16.2392,16.2199,16.2263,5400.0
2006-02-03 11:05:00,25.19,25.21,25.18,25.21,3300.0,16.2263,16.2392,16.2199,16.2392,3300.0
2006-02-03 11:10:00,25.21,25.21,25.2,25.2,900.0,16.2392,16.2392,16.2328,16.2328,900.0
2006-02-03 11:15:00,25.2,25.2,25.15,25.15,2400.0,16.2328,16.2328,16.2005,16.2005,2400.0
2006-02-03 11:20:00,25.15,25.16,25.15,25.16,1200.0,16.2005,16.207,16.2005,16.207,1200.0
2006-02-03 11:25:00,25.16,25.18,25.16,25.17,5100.0,16.207,16.2199,16.207,16.2134,5100.0
2006-02-03 11:30:00,25.17,25.17,25.13,25.13,1200.0,16.2134,16.2134,16.1877,16.1877,1200.0
2006-02-03 11:35:00,25.13,25.15,25.13,25.15,1350.0,16.1877,16.2005,16.1877,16.2005,1350.0
2006-02-03 11:40:00,25.15,25.18,25.15,25.17,2250.0,16.2005,16.2199,16.2005,16.2134,2250.0
2006-02-03 11:45:00,25.17,25.21,25.17,25.21,4800.0,16.2134,16.2392,16.2134,16.2392,4800.0
2006-02-03 11:50:00,25.19,25.23,25.18,25.23,5100.0,16.2263,16.2521,16.2199,16.2521,5100.0
2006-02-03 11:55:00,25.23,25.25,25.19,25.2,10800.0,16.2521,16.265,16.2263,16.2328,10800.0
2006-02-03 12:00:00,25.19,25.22,25.19,25.19,9750.0,16.2263,16.2456,16.2263,16.2263,9750.0
2006-02-03 12:05:00,25.2,25.24,25.2,25.23,3000.0,16.2328,16.2585,16.2328,16.2521,3000.0
2006-02-03 12:10:00,25.23,25.23,25.19,25.2,5550.0,16.2521,16.2521,16.2263,16.2328,5550.0
2006-02-03 12:15:00,25.21,25.25,25.21,25.24,2400.0,16.2392,16.265,16.2392,16.2585,2400.0
2006-02-03 12:20:00,25.26,25.27,25.25,25.25,2700.0,16.2714,16.2778,16.265,16.265,2700.0
2006-02-03 12:25:00,25.25,25.27,25.25,25.27,3900.0,16.265,16.2778,16.265,16.2778,3900.0
2006-02-03 12:30:00,25.28,25.28,25.27,25.27,2850.0,16.2843,16.2843,16.2778,16.2778,2850.0
2006-02-03 12:35:00,25.27,25.27,25.26,25.26,1200.0,16.2778,16.2778,16.2714,16.2714,1200.0
2006-02-03 12:40:00,25.26,25.28,25.26,25.28,3450.0,16.2714,16.2843,16.2714,16.2843,3450.0
2006-02-03 12:45:00,25.28,25.29,25.27,25.29,4050.0,16.2843,16.2907,16.2778,16.2907,4050.0
2006-02-03 12:50:00,25.28,25.28,25.26,25.26,3000.0,16.2843,16.2843,16.2714,16.2714,3000.0
2006-02-03 12:55:00,25.25,25.26,25.24,25.24,10050.0,16.265,16.2714,16.2585,16.2585,10050.0
2006-02-03 13:00:00,25.24,25.25,25.24,25.25,1200.0,16.2585,16.265,16.2585,16.265,1200.0
2006-02-03 13:05:00,25.25,25.25,25.23,25.23,7500.0,16.265,16.265,16.2521,16.2521,7500.0
2006-02-03 13:10:00,25.23,25.27,25.23,25.26,31800.0,16.2521,16.2778,16.2521,16.2714,31800.0
2006-02-03 13:15:00,25.26,25.29,25.26,25.27,2100.0,16.2714,16.2907,16.2714,16.2778,2100.0
2006-02-03 13:20:00,25.3,25.34,25.3,25.34,8250.0,16.2972,16.3229,16.2972,16.3229,8250.0
2006-02-03 13:25:00,25.33,25.33,25.31,25.33,3900.0,16.3165,16.3165,16.3036,16.3165,3900.0
2006-02-03 13:30:00,25.33,25.33,25.28,25.28,14700.0,16.3165,16.3165,16.2843,16.2843,14700.0
2006-02-03 13:35:00,25.28,25.31,25.28,25.31,5850.0,16.2843,16.3036,16.2843,16.3036,5850.0
2006-02-03 13:40:00,25.3,25.3,25.28,25.28,7350.0,16.2972,16.2972,16.2843,16.2843,7350.0
2006-02-03 13:45:00,25.27,25.28,25.27,25.28,1950.0,16.2778,16.2843,16.2778,16.2843,1950.0
2006-02-03 13:50:00,25.27,25.27,25.27,25.27,1050.0,16.2778,16.2778,16.2778,16.2778,1050.0
2006-02-03 13:55:00,25.27,25.27,25.27,25.27,5250.0,16.2778,16.2778,16.2778,16.2778,5250.0
2006-02-03 14:00:00,25.27,25.28,25.27,25.28,1650.0,16.2778,16.2843,16.2778,16.2843,1650.0
2006-02-03 14:05:00,25.27,25.28,25.27,25.27,1350.0,16.2778,16.2843,16.2778,16.2778,1350.0
2006-02-03 14:10:00,25.26,25.27,25.26,25.26,4050.0,16.2714,16.2778,16.2714,16.2714,4050.0
2006-02-03 14:15:00,25.26,25.27,25.25,25.27,10200.0,16.2714,16.2778,16.265,16.2778,10200.0
2006-02-03 14:20:00,25.27,25.27,25.25,25.27,5700.0,16.2778,16.2778,16.265,16.2778,5700.0
2006-02-03 14:25:00,25.27,25.27,25.26,25.26,2100.0,16.2778,16.2778,16.2714,16.2714,2100.0
2006-02-03 14:30:00,25.27,25.27,25.24,25.25,5400.0,16.2778,16.2778,16.2585,16.265,5400.0
2006-02-03 14:35:00,25.25,25.27,25.23,25.23,10200.0,16.265,16.2778,16.2521,16.2521,10200.0
2006-02-03 14:40:00,25.25,25.25,25.22,25.23,4500.0,16.265,16.265,16.2456,16.2521,4500.0
2006-02-03 14:45:00,25.22,25.23,25.22,25.23,7500.0,16.2456,16.2521,16.2456,16.2521,7500.0
2006-02-03 14:50:00,25.23,25.24,25.23,25.23,3750.0,16.2521,16.2585,16.2521,16.2521,3750.0
2006-02-03 14:55:00,25.23,25.23,25.23,25.23,1500.0,16.2521,16.2521,16.2521,16.2521,1500.0
2006-02-03 15:00:00,25.23,25.23,25.2,25.2,5550.0,16.2521,16.2521,16.2328,16.2328,5550.0
2006-02-03 15:05:00,25.21,25.28,25.2,25.28,17100.0,16.2392,16.2843,16.2328,16.2843,17100.0
2006-02-03 15:10:00,25.25,25.25,25.23,25.25,22200.0,16.265,16.265,16.2521,16.265,22200.0
2006-02-03 15:15:00,25.25,25.29,25.25,25.27,6150.0,16.265,16.2907,16.265,16.2778,6150.0
2006-02-03 15:20:00,25.28,25.31,25.28,25.3,6300.0,16.2843,16.3036,16.2843,16.2972,6300.0
2006-02-03 15:25:00,25.29,25.29,25.27,25.27,5100.0,16.2907,16.2907,16.2778,16.2778,5100.0
2006-02-03 15:30:00,25.27,25.27,25.18,25.18,9900.0,16.2778,16.2778,16.2199,16.2199,9900.0
2006-02-03 15:35:00,25.18,25.19,25.17,25.17,4050.0,16.2199,16.2263,16.2134,16.2134,4050.0
2006-02-03 15:40:00,25.17,25.17,25.12,25.12,7050.0,16.2134,16.2134,16.1812,16.1812,7050.0
2006-02-03 15:45:00,25.13,25.19,25.13,25.17,15750.0,16.1877,16.2263,16.1877,16.2134,15750.0
2006-02-03 15:50:00,25.16,25.18,25.16,25.16,5850.0,16.207,16.2199,16.207,16.207,5850.0
2006-02-03 15:55:00,25.16,25.17,25.16,25.17,4050.0,16.207,16.2134,16.207,16.2134,4050.0
2006-02-06 09:35:00,25.67,25.72,25.67,25.71,50250.0,16.5355,16.5677,16.5355,16.5613,50250.0
2006-02-06 09:40:00,25.67,25.83,25.65,25.82,23250.0,16.5355,16.6386,16.5226,16.6321,23250.0
2006-02-06 09:45:00,25.83,25.97,25.83,25.92,44400.0,16.6386,16.7288,16.6386,16.6965,44400.0
2006-02-06 09:50:00,25.92,26.0,25.92,25.95,30300.0,16.6965,16.7481,16.6965,16.7159,30300.0
2006-02-06 09:55:00,25.97,25.99,25.83,25.85,41250.0,16.7288,16.7416,16.6386,16.6515,41250.0
2006-02-06 10:00:00,25.85,25.95,25.85,25.93,36300.0,16.6515,16.7159,16.6515,16.703,36300.0
2006-02-06 10:05:00,25.92,25.93,25.81,25.81,24000.0,16.6965,16.703,16.6257,16.6257,24000.0
2006-02-06 10:10:00,25.83,25.93,25.8,25.89,24150.0,16.6386,16.703,16.6192,16.6772,24150.0
2006-02-06 10:15:00,25.9,25.9,25.83,25.86,8700.0,16.6837,16.6837,16.6386,16.6579,8700.0
2006-02-06 10:20:00,25.85,25.86,25.82,25.86,7800.0,16.6515,16.6579,16.6321,16.6579,7800.0
2006-02-06 10:25:00,25.89,25.89,25.86,25.86,5550.0,16.6772,16.6772,16.6579,16.6579,5550.0
2006-02-06 10:30:00,25.86,25.87,25.84,25.87,6000.0,16.6579,16.6643,16.645,16.6643,6000.0
2006-02-06 10:35:00,25.86,25.91,25.83,25.89,19500.0,16.6579,16.6901,16.6386,16.6772,19500.0
2006-02-06 10:40:00,25.91,25.95,25.87,25.87,18750.0,16.6901,16.7159,16.6643,16.6643,18750.0
2006-02-06 10:45:00,25.87,25.92,25.87,25.91,17250.0,16.6643,16.6965,16.6643,16.6901,17250.0
2006-02-06 10:50:00,25.91,25.95,25.9,25.93,9150.0,16.6901,16.7159,16.6837,16.703,9150.0
2006-02-06 10:55:00,25.92,25.93,25.89,25.9,7200.0,16.6965,16.703,16.6772,16.6837,7200.0
2006-02-06 11:00:00,25.89,25.9,25.87,25.89,10500.0,16.6772,16.6837,16.6643,16.6772,10500.0
2006-02-06 11:05:00,25.9,25.92,25.89,25.91,11100.0,16.6837,16.6965,16.6772,16.6901,11100.0
2006-02-06 11:10:00,25.91,25.91,25.83,25.83,13950.0,16.6901,16.6901,16.6386,16.6386,13950.0
2006-02-06 11:15:00,25.83,25.85,25.74,25.74,23100.0,16.6386,16.6515,16.5806,16.5806,23100.0
2006-02-06 11:20:00,25.75,25.78,25.73,25.73,6900.0,16.587,16.6064,16.5742,16.5742,6900.0
2006-02-06 11:25:00,25.77,25.77,25.75,25.75,6900.0,16.5999,16.5999,16.587,16.587,6900.0
2006-02-06 11:30:00,25.75,25.79,25.75,25.79,8850.0,16.587,16.6128,16.587,16.6128,8850.0
2006-02-06 11:35:00,25.79,25.8,25.79,25.8,8250.0,16.6128,16.6192,16.6128,16.6192,8250.0
2006-02-06 11:40:00,25.79,25.8,25.73,25.73,11250.0,16.6128,16.6192,16.5742,16.5742,11250.0
2006-02-06 11:45:00,25.72,25.75,25.7,25.74,10950.0,16.5677,16.587,16.5548,16.5806,10950.0
2006-02-06 11:50:00,25.74,25.75,25.72,25.72,10350.0,16.5806,16.587,16.5677,16.5677,10350.0
2006-02-06 11:55:00,25.72,25.72,25.69,25.7,19650.0,16.5677,16.5677,16.5484,16.5548,19650.0
2006-02-06 12:00:00,25.71,25.74,25.67,25.69,18000.0,16.5613,16.5806,16.5355,16.5484,18000.0
2006-02-06 12:05:00,25.69,25.69,25.67,25.69,9600.0,16.5484,16.5484,16.5355,16.5484,9600.0
2006-02-06 12:10:00,25.69,25.71,25.67,25.71,18900.0,16.5484,16.5613,16.5355,16.5613,18900.0
2006-02-06 12:15:00,25.71,25.73,25.69,25.7,16050.0,16.5613,16.5742,16.5484,16.5548,16050.0
2006-02-06 12:20:00,25.7,25.72,25.7,25.71,15900.0,16.5548,16.5677,16.5548,16.5613,15900.0
2006-02-06 12:25:00,25.71,25.71,25.67,25.69,17250.0,16.5613,16.5613,16.5355,16.5484,17250.0
2006-02-06 12:30:00,25.68,25.68,25.63,25.65,14400.0,16.5419,16.5419,16.5097,16.5226,14400.0
2006-02-06 12:35:00,25.66,25.66,25.6,25.62,14850.0,16.5291,16.5291,16.4904,16.5033,14850.0
2006-02-06 12:40:00,25.62,25.64,25.62,25.64,4800.0,16.5033,16.5162,16.5033,16.5162,4800.0
2006-02-06 12:45:00,25.66,25.66,25.63,25.63,5700.0,16.5291,16.5291,16.5097,16.5097,5700.0
2006-02-06 12:50:00,25.63,25.65,25.63,25.65,10950.0,16.5097,16.5226,16.5097,16.5226,10950.0
2006-02-06 12:55:00,25.65,25.67,25.64,25.66,11550.0,16.5226,16.5355,16.5162,16.5291,11550.0
2006-02-06 13:00:00,25.65,25.66,25.65,25.66,9300.0,16.5226,16.5291,16.5226,16.5291,9300.0
2006-02-06 13:05:00,25.66,25.66,25.63,25.64,7650.0,16.5291,16.5291,16.5097,16.5162,7650.0
2006-02-06 13:10:00,25.65,25.66,25.63,25.63,7500.0,16.5226,16.5291,16.5097,16.5097,7500.0
2006-02-06 13:15:00,25.63,25.64,25.62,25.64,8100.0,16.5097,16.5162,16.5033,16.5162,8100.0
2006-02-06 13:20:00,25.64,25.66,25.63,25.65,13200.0,16.5162,16.5291,16.5097,16.5226,13200.0
2006-02-06 13:25:00,25.65,25.65,25.64,25.64,9750.0,16.5226,16.5226,16.5162,16.5162,9750.0
2006-02-06 13:30:00,25.65,25.65,25.59,25.64,14850.0,16.5226,16.5226,16.484,16.5162,14850.0
2006-02-06 13:35:00,25.64,25.65,25.61,25.63,7650.0,16.5162,16.5226,16.4969,16.5097,7650.0
2006-02-06 13:40:00,25.63,25.63,25.61,25.62,2700.0,16.5097,16.5097,16.4969,16.5033,2700.0
2006-02-06 13:45:00,25.62,25.63,25.61,25.63,11400.0,16.5033,16.5097,16.4969,16.5097,11400.0
2006-02-06 13:50:00,25.62,25.63,25.59,25.6,14550.0,16.5033,16.5097,16.484,16.4904,14550.0
2006-02-06 13:55:00,25.6,25.61,25.59,25.6,6150.0,16.4904,16.4969,16.484,16.4904,6150.0
2006-02-06 14:00:00,25.6,25.61,25.57,25.57,9150.0,16.4904,16.4969,16.4711,16.4711,9150.0
2006-02-06 14:05:00,25.57,25.57,25.53,25.55,26250.0,16.4711,16.4711,16.4453,16.4582,26250.0
2006-02-06 14:10:00,25.55,25.6,25.55,25.6,8250.0,16.4582,16.4904,16.4582,16.4904,8250.0
2006-02-06 14:15:00,25.58,25.6,25.58,25.59,9900.0,16.4775,16.4904,16.4775,16.484,9900.0
2006-02-06 14:20:00,25.6,25.6,25.55,25.56,20850.0,16.4904,16.4904,16.4582,16.4646,20850.0
2006-02-06 14:25:00,25.57,25.57,25.55,25.57,9450.0,16.4711,16.4711,16.4582,16.4711,9450.0
2006-02-06 14:30:00,25.57,25.6,25.57,25.59,8250.0,16.4711,16.4904,16.4711,16.484,8250.0
2006-02-06 14:35:00,25.59,25.59,25.57,25.57,6900.0,16.484,16.484,16.4711,16.4711,6900.0
2006-02-06 14:40:00,25.57,25.57,25.55,25.55,9450.0,16.4711,16.4711,16.4582,16.4582,9450.0
2006-02-06 14:45:00,25.55,25.55,25.52,25.53,6600.0,16.4582,16.4582,16.4389,16.4453,6600.0
2006-02-06 14:50:00,25.53,25.53,25.51,25.51,8250.0,16.4453,16.4453,16.4324,16.4324,8250.0
2006-02-06 14:55:00,25.52,25.53,25.51,25.51,8100.0,16.4389,16.4453,16.4324,16.4324,8100.0
2006-02-06 15:00:00,25.52,25.55,25.51,25.52,11250.0,16.4389,16.4582,16.4324,16.4389,11250.0
2006-02-06 15:05:00,25.51,25.55,25.51,25.55,12000.0,16.4324,16.4582,16.4324,16.4582,12000.0
2006-02-06 15:10:00,25.55,25.59,25.55,25.58,15900.0,16.4582,16.484,16.4582,16.4775,15900.0
2006-02-06 15:15:00,25.59,25.61,25.58,25.58,13800.0,16.484,16.4969,16.4775,16.4775,13800.0
2006-02-06 15:20:00,25.57,25.59,25.57,25.59,19200.0,16.4711,16.484,16.4711,16.484,19200.0
2006-02-06 15:25:00,25.58,25.59,25.57,25.57,16050.0,16.4775,16.484,16.4711,16.4711,16050.0
2006-02-06 15:30:00,25.58,25.59,25.57,25.58,20550.0,16.4775,16.484,16.4711,16.4775,20550.0
2006-02-06 15:35:00,25.58,25.58,25.57,25.58,28200.0,16.4775,16.4775,16.4711,16.4775,28200.0
2006-02-06 15:40:00,25.57,25.6,25.57,25.6,30150.0,16.4711,16.4904,16.4711,16.4904,30150.0
2006-02-06 15:45:00,25.61,25.61,25.57,25.57,41250.0,16.4969,16.4969,16.4711,16.4711,41250.0
2006-02-06 15:50:00,25.57,25.58,25.56,25.57,51900.0,16.4711,16.4775,16.4646,16.4711,51900.0
2006-02-06 15:55:00,25.57,25.62,25.56,25.6,41700.0,16.4711,16.5033,16.4646,16.4904,41700.0
2006-02-07 09:30:00,25.67,25.83,25.6,25.67,125850.0,16.5355,16.6386,16.4904,16.5355,125850.0
2006-02-07 09:35:00,25.71,25.8,25.65,25.79,28800.0,16.5613,16.6192,16.5226,16.6128,28800.0
2006-02-07 09:40:00,25.78,25.78,25.67,25.75,249150.0,16.6064,16.6064,16.5355,16.587,249150.0
2006-02-07 09:45:00,25.75,25.8,25.75,25.8,45600.0,16.587,16.6192,16.587,16.6192,45600.0
2006-02-07 09:50:00,25.79,25.8,25.79,25.79,62850.0,16.6128,16.6192,16.6128,16.6128,62850.0
2006-02-07 09:55:00,25.79,25.8,25.63,25.63,45000.0,16.6128,16.6192,16.5097,16.5097,45000.0
2006-02-07 10:00:00,25.63,25.67,25.63,25.66,69450.0,16.5097,16.5355,16.5097,16.5291,69450.0
2006-02-07 10:05:00,25.66,25.67,25.65,25.66,41400.0,16.5291,16.5355,16.5226,16.5291,41400.0
2006-02-07 10:10:00,25.65,25.67,25.61,25.65,53850.0,16.5226,16.5355,16.4969,16.5226,53850.0
2006-02-07 10:15:00,25.66,25.66,25.63,25.65,18000.0,16.5291,16.5291,16.5097,16.5226,18000.0
2006-02-07 10:20:00,25.65,25.67,25.64,25.64,18600.0,16.5226,16.5355,16.5162,16.5162,18600.0
2006-02-07 10:25:00,25.64,25.66,25.64,25.65,38100.0,16.5162,16.5291,16.5162,16.5226,38100.0
2006-02-07 10:30:00,25.65,25.69,25.65,25.69,84900.0,16.5226,16.5484,16.5226,16.5484,84900.0
2006-02-07 10:35:00,25.69,25.74,25.66,25.67,29550.0,16.5484,16.5806,16.5291,16.5355,29550.0
2006-02-07 10:40:00,25.66,25.67,25.63,25.64,24600.0,16.5291,16.5355,16.5097,16.5162,24600.0
2006-02-07 10:45:00,25.64,25.74,25.64,25.74,28650.0,16.5162,16.5806,16.5162,16.5806,28650.0
2006-02-07 10:50:00,25.74,25.75,25.66,25.66,38400.0,16.5806,16.587,16.5291,16.5291,38400.0
2006-02-07 10:55:00,25.65,25.69,25.65,25.68,64350.0,16.5226,16.5484,16.5226,16.5419,64350.0
2006-02-07 11:00:00,25.68,25.69,25.65,25.66,21150.0,16.5419,16.5484,16.5226,16.5291,21150.0
2006-02-07 11:05:00,25.67,25.67,25.65,25.65,20100.0,16.5355,16.5355,16.5226,16.5226,20100.0
2006-02-07 11:10:00,25.65,25.74,25.65,25.73,57300.0,16.5226,16.5806,16.5226,16.5742,57300.0
2006-02-07 11:15:00,25.73,25.75,25.73,25.73,13800.0,16.5742,16.587,16.5742,16.5742,13800.0
2006-02-07 11:20:00,25.73,25.8,25.73,25.8,25800.0,16.5742,16.6192,16.5742,16.6192,25800.0
2006-02-07 11:25:00,25.8,25.83,25.79,25.81,21750.0,16.6192,16.6386,16.6128,16.6257,21750.0
2006-02-07 11:30:00,25.81,25.81,25.77,25.77,24000.0,16.6257,16.6257,16.5999,16.5999,24000.0
2006-02-07 11:35:00,25.78,25.79,25.75,25.76,19800.0,16.6064,16.6128,16.587,16.5935,19800.0
2006-02-07 11:40:00,25.77,25.8,25.77,25.79,17700.0,16.5999,16.6192,16.5999,16.6128,17700.0
2006-02-07 11:45:00,25.79,25.83,25.79,25.83,31650.0,16.6128,16.6386,16.6128,16.6386,31650.0
2006-02-07 11:50:00,25.83,25.89,25.82,25.89,41550.0,16.6386,16.6772,16.6321,16.6772,41550.0
2006-02-07 11:55:00,25.89,25.93,25.85,25.9,34950.0,16.6772,16.703,16.6515,16.6837,34950.0
2006-02-07 12:00:00,25.88,25.91,25.85,25.9,81450.0,16.6708,16.6901,16.6515,16.6837,81450.0
2006-02-07 12:05:00,25.9,25.99,25.9,25.98,91050.0,16.6837,16.7416,16.6837,16.7352,91050.0
2006-02-07 12:10:00,25.97,25.97,25.89,25.9,98550.0,16.7288,16.7288,16.6772,16.6837,98550.0
2006-02-07 12:15:00,25.89,25.89,25.82,25.85,49350.0,16.6772,16.6772,16.6321,16.6515,49350.0
2006-02-07 12:20:00,25.85,25.87,25.79,25.8,25350.0,16.6515,16.6643,16.6128,16.6192,25350.0
2006-02-07 12:25:00,25.8,25.85,25.8,25.81,60750.0,16.6192,16.6515,16.6192,16.6257,60750.0
2006-02-07 12:30:00,25.81,25.85,25.78,25.84,14100.0,16.6257,16.6515,16.6064,16.645,14100.0
2006-02-07 12:35:00,25.84,25.85,25.81,25.85,12300.0,16.645,16.6515,16.6257,16.6515,12300.0
2006-02-07 12:40:00,25.85,25.9,25.85,25.89,14250.0,16.6515,16.6837,16.6515,16.6772,14250.0
2006-02-07 12:45:00,25.89,25.9,25.87,25.87,27450.0,16.6772,16.6837,16.6643,16.6643,27450.0
2006-02-07 12:50:00,25.88,25.89,25.87,25.89,7950.0,16.6708,16.6772,16.6643,16.6772,7950.0
2006-02-07 12:55:00,25.88,25.92,25.88,25.91,11700.0,16.6708,16.6965,16.6708,16.6901,11700.0
2006-02-07 13:00:00,25.91,25.92,25.86,25.88,19050.0,16.6901,16.6965,16.6579,16.6708,19050.0
2006-02-07 13:05:00,25.87,25.87,25.87,25.87,11400.0,16.6643,16.6643,16.6643,16.6643,11400.0
2006-02-07 13:10:00,25.87,25.89,25.85,25.87,10950.0,16.6643,16.6772,16.6515,16.6643,10950.0
2006-02-07 13:15:00,25.87,25.93,25.87,25.93,21750.0,16.6643,16.703,16.6643,16.703,21750.0
2006-02-07 13:20:00,25.91,25.92,25.87,25.91,40650.0,16.6901,16.6965,16.6643,16.6901,40650.0
2006-02-07 13:25:00,25.91,25.91,25.89,25.91,7500.0,16.6901,16.6901,16.6772,16.6901,7500.0
2006-02-07 13:30:00,25.91,25.92,25.9,25.92,7500.0,16.6901,16.6965,16.6837,16.6965,7500.0
2006-02-07 13:35:00,25.91,25.95,25.91,25.92,23700.0,16.6901,16.7159,16.6901,16.6965,23700.0
2006-02-07 13:40:00,25.92,25.93,25.88,25.89,11100.0,16.6965,16.703,16.6708,16.6772,11100.0
2006-02-07 13:45:00,25.88,25.9,25.87,25.89,8850.0,16.6708,16.6837,16.6643,16.6772,8850.0
2006-02-07 13:50:00,25.89,25.91,25.87,25.87,11700.0,16.6772,16.6901,16.6643,16.6643,11700.0
2006-02-07 13:55:00,25.88,25.95,25.88,25.95,26700.0,16.6708,16.7159,16.6708,16.7159,26700.0
2006-02-07 14:00:00,25.95,25.95,25.93,25.93,21750.0,16.7159,16.7159,16.703,16.703,21750.0
2006-02-07 14:05:00,25.93,25.95,25.92,25.93,15000.0,16.703,16.7159,16.6965,16.703,15000.0
2006-02-07 14:10:00,25.95,26.03,25.95,26.03,213450.0,16.7159,16.7674,16.7159,16.7674,213450.0
2006-02-07 14:15:00,26.02,26.03,25.93,25.98,45150.0,16.761,16.7674,16.703,16.7352,45150.0
2006-02-07 14:20:00,25.97,26.0,25.92,25.97,199050.0,16.7288,16.7481,16.6965,16.7288,199050.0
2006-02-07 14:25:00,25.97,26.0,25.97,25.99,27900.0,16.7288,16.7481,16.7288,16.7416,27900.0
2006-02-07 14:30:00,26.0,26.0,25.98,25.98,28650.0,16.7481,16.7481,16.7352,16.7352,28650.0
2006-02-07 14:35:00,25.98,26.01,25.98,25.98,26850.0,16.7352,16.7545,16.7352,16.7352,26850.0
2006-02-07 14:40:00,25.99,26.0,25.97,25.99,41550.0,16.7416,16.7481,16.7288,16.7416,41550.0
2006-02-07 14:45:00,25.99,26.04,25.95,25.96,40800.0,16.7416,16.7738,16.7159,16.7223,40800.0
2006-02-07 14:50:00,25.95,26.0,25.95,25.98,17400.0,16.7159,16.7481,16.7159,16.7352,17400.0
2006-02-07 14:55:00,25.98,25.99,25.95,25.96,21150.0,16.7352,16.7416,16.7159,16.7223,21150.0
2006-02-07 15:00:00,25.97,25.97,25.95,25.95,33300.0,16.7288,16.7288,16.7159,16.7159,33300.0
2006-02-07 15:05:00,25.95,26.0,25.95,25.99,36150.0,16.7159,16.7481,16.7159,16.7416,36150.0
2006-02-07 15:10:00,25.99,26.0,25.98,26.0,20550.0,16.7416,16.7481,16.7352,16.7481,20550.0
2006-02-07 15:15:00,25.99,26.0,25.89,26.0,32700.0,16.7416,16.7481,16.6772,16.7481,32700.0
2006-02-07 15:20:00,25.99,25.99,25.99,25.99,5850.0,16.7416,16.7416,16.7416,16.7416,5850.0
2006-02-07 15:25:00,25.99,26.0,25.99,26.0,71400.0,16.7416,16.7481,16.7416,16.7481,71400.0
2006-02-07 15:30:00,26.0,26.02,25.93,25.98,48150.0,16.7481,16.761,16.703,16.7352,48150.0
2006-02-07 15:35:00,25.97,26.0,25.96,26.0,36450.0,16.7288,16.7481,16.7223,16.7481,36450.0
2006-02-07 15:40:00,26.0,26.01,25.99,26.01,34500.0,16.7481,16.7545,16.7416,16.7545,34500.0
2006-02-07 15:45:00,25.99,26.01,25.99,25.99,42000.0,16.7416,16.7545,16.7416,16.7416,42000.0
2006-02-07 15:50:00,25.99,26.01,25.98,26.01,50250.0,16.7416,16.7545,16.7352,16.7545,50250.0
2006-02-07 15:55:00,26.01,26.02,25.99,25.99,51450.0,16.7545,16.761,16.7416,16.7416,51450.0
2006-02-08 09:30:00,25.83,25.88,25.83,25.88,53400.0,16.6386,16.6708,16.6386,16.6708,53400.0
2006-02-08 09:35:00,25.89,25.95,25.89,25.94,44250.0,16.6772,16.7159,16.6772,16.7094,44250.0
2006-02-08 09:40:00,25.93,25.94,25.85,25.86,17100.0,16.703,16.7094,16.6515,16.6579,17100.0
2006-02-08 09:45:00,25.87,25.87,25.84,25.86,74100.0,16.6643,16.6643,16.645,16.6579,74100.0
2006-02-08 09:50:00,25.87,25.88,25.86,25.87,10800.0,16.6643,16.6708,16.6579,16.6643,10800.0
2006-02-08 09:55:00,25.88,25.93,25.88,25.93,10950.0,16.6708,16.703,16.6708,16.703,10950.0
2006-02-08 10:00:00,25.93,25.97,25.91,25.97,18600.0,16.703,16.7288,16.6901,16.7288,18600.0
2006-02-08 10:05:00,25.97,26.0,25.96,25.97,68250.0,16.7288,16.7481,16.7223,16.7288,68250.0
2006-02-08 10:10:00,25.97,26.0,25.91,25.93,60450.0,16.7288,16.7481,16.6901,16.703,60450.0
2006-02-08 10:15:00,25.93,25.95,25.91,25.91,4350.0,16.703,16.7159,16.6901,16.6901,4350.0
2006-02-08 10:20:00,25.91,25.96,25.91,25.96,12750.0,16.6901,16.7223,16.6901,16.7223,12750.0
2006-02-08 10:25:00,25.97,25.99,25.94,25.95,88050.0,16.7288,16.7416,16.7094,16.7159,88050.0
2006-02-08 10:30:00,25.95,25.96,25.92,25.93,20250.0,16.7159,16.7223,16.6965,16.703,20250.0
2006-02-08 10:35:00,25.93,25.93,25.9,25.91,16050.0,16.703,16.703,16.6837,16.6901,16050.0
2006-02-08 10:40:00,25.9,25.9,25.85,25.87,40650.0,16.6837,16.6837,16.6515,16.6643,40650.0
2006-02-08 10:45:00,25.87,25.91,25.87,25.91,25350.0,16.6643,16.6901,16.6643,16.6901,25350.0
2006-02-08 10:50:00,25.89,25.9,25.87,25.87,22200.0,16.6772,16.6837,16.6643,16.6643,22200.0
2006-02-08 10:55:00,25.89,25.89,25.86,25.87,6300.0,16.6772,16.6772,16.6579,16.6643,6300.0
2006-02-08 11:00:00,25.87,25.87,25.86,25.86,7950.0,16.6643,16.6643,16.6579,16.6579,7950.0
2006-02-08 11:05:00,25.85,25.87,25.85,25.86,7500.0,16.6515,16.6643,16.6515,16.6579,7500.0
2006-02-08 11:10:00,25.86,25.87,25.85,25.85,7200.0,16.6579,16.6643,16.6515,16.6515,7200.0
2006-02-08 11:15:00,25.85,25.86,25.83,25.83,10350.0,16.6515,16.6579,16.6386,16.6386,10350.0
2006-02-08 11:20:00,25.81,25.81,25.71,25.73,25050.0,16.6257,16.6257,16.5613,16.5742,25050.0
2006-02-08 11:25:00,25.73,25.75,25.72,25.72,14850.0,16.5742,16.587,16.5677,16.5677,14850.0
2006-02-08 11:30:00,25.72,25.77,25.72,25.77,19950.0,16.5677,16.5999,16.5677,16.5999,19950.0
2006-02-08 11:35:00,25.77,25.77,25.76,25.77,14100.0,16.5999,16.5999,16.5935,16.5999,14100.0
2006-02-08 11:40:00,25.77,25.77,25.77,25.77,18000.0,16.5999,16.5999,16.5999,16.5999,18000.0
2006-02-08 11:45:00,25.77,25.77,25.75,25.77,12750.0,16.5999,16.5999,16.587,16.5999,12750.0
2006-02-08 11:50:00,25.77,25.77,25.73,25.75,19050.0,16.5999,16.5999,16.5742,16.587,19050.0
2006-02-08 11:55:00,25.76,25.77,25.75,25.75,13650.0,16.5935,16.5999,16.587,16.587,13650.0
2006-02-08 12:00:00,25.77,25.85,25.75,25.85,64650.0,16.5999,16.6515,16.587,16.6515,64650.0
2006-02-08 12:05:00,25.84,25.85,25.81,25.81,21450.0,16.645,16.6515,16.6257,16.6257,21450.0
2006-02-08 12:10:00,25.81,25.84,25.81,25.82,8400.0,16.6257,16.645,16.6257,16.6321,8400.0
2006-02-08 12:15:00,25.81,25.82,25.79,25.79,2400.0,16.6257,16.6321,16.6128,16.6128,2400.0
2006-02-08 12:20:00,25.79,25.81,25.79,25.81,2550.0,16.6128,16.6257,16.6128,16.6257,2550.0
2006-02-08 12:25:00,25.81,25.81,25.79,25.79,8100.0,16.6257,16.6257,16.6128,16.6128,8100.0
2006-02-08 12:30:00,25.79,25.79,25.79,25.79,3900.0,16.6128,16.6128,16.6128,16.6128,3900.0
2006-02-08 12:35:00,25.79,25.8,25.78,25.78,5550.0,16.6128,16.6192,16.6064,16.6064,5550.0
2006-02-08 12:40:00,25.79,25.82,25.79,25.79,4800.0,16.6128,16.6321,16.6128,16.6128,4800.0
2006-02-08 12:45:00,25.79,25.8,25.79,25.79,2250.0,16.6128,16.6192,16.6128,16.6128,2250.0
2006-02-08 12:50:00,25.79,25.79,25.77,25.78,5550.0,16.6128,16.6128,16.5999,16.6064,5550.0
2006-02-08 12:55:00,25.79,25.79,25.77,25.79,11550.0,16.6128,16.6128,16.5999,16.6128,11550.0
2006-02-08 13:00:00,25.79,25.8,25.79,25.8,4050.0,16.6128,16.6192,16.6128,16.6192,4050.0
2006-02-08 13:05:00,25.8,25.8,25.75,25.77,27900.0,16.6192,16.6192,16.587,16.5999,27900.0
2006-02-08 13:10:00,25.77,25.79,25.77,25.79,5700.0,16.5999,16.6128,16.5999,16.6128,5700.0
2006-02-08 13:15:00,25.79,25.81,25.79,25.79,4800.0,16.6128,16.6257,16.6128,16.6128,4800.0
2006-02-08 13:20:00,25.79,25.8,25.78,25.8,6600.0,16.6128,16.6192,16.6064,16.6192,6600.0
2006-02-08 13:25:00,25.8,25.81,25.8,25.81,3600.0,16.6192,16.6257,16.6192,16.6257,3600.0
2006-02-08 13:30:00,25.81,25.83,25.81,25.82,6300.0,16.6257,16.6386,16.6257,16.6321,6300.0
2006-02-08 13:35:00,25.83,25.83,25.8,25.83,14100.0,16.6386,16.6386,16.6192,16.6386,14100.0
2006-02-08 13:40:00,25.83,25.83,25.79,25.79,48900.0,16.6386,16.6386,16.6128,16.6128,48900.0
2006-02-08 13:45:00,25.79,25.83,25.79,25.81,10950.0,16.6128,16.6386,16.6128,16.6257,10950.0
2006-02-08 13:50:00,25.81,25.83,25.8,25.82,12450.0,16.6257,16.6386,16.6192,16.6321,12450.0
2006-02-08 13:55:00,25.82,25.83,25.81,25.83,16200.0,16.6321,16.6386,16.6257,16.6386,16200.0
2006-02-08 14:00:00,25.83,25.83,25.83,25.83,7350.0,16.6386,16.6386,16.6386,16.6386,7350.0
2006-02-08 14:05:00,25.83,25.83,25.82,25.82,4050.0,16.6386,16.6386,16.6321,16.6321,4050.0
2006-02-08 14:10:00,25.82,25.83,25.82,25.83,17550.0,16.6321,16.6386,16.6321,16.6386,17550.0
2006-02-08 14:15:00,25.85,25.88,25.85,25.87,11700.0,16.6515,16.6708,16.6515,16.6643,11700.0
2006-02-08 14:20:00,25.87,25.93,25.87,25.92,5550.0,16.6643,16.703,16.6643,16.6965,5550.0
2006-02-08 14:25:00,25.92,25.93,25.91,25.91,5700.0,16.6965,16.703,16.6901,16.6901,5700.0
2006-02-08 14:30:00,25.93,25.93,25.92,25.92,6000.0,16.703,16.703,16.6965,16.6965,6000.0
2006-02-08 14:35:00,25.93,25.93,25.92,25.92,5100.0,16.703,16.703,16.6965,16.6965,5100.0
2006-02-08 14:40:00,25.93,25.93,25.93,25.93,7500.0,16.703,16.703,16.703,16.703,7500.0
2006-02-08 14:45:00,25.93,25.93,25.92,25.93,5550.0,16.703,16.703,16.6965,16.703,5550.0
2006-02-08 14:50:00,25.93,25.93,25.93,25.93,4200.0,16.703,16.703,16.703,16.703,4200.0
2006-02-08 14:55:00,25.93,25.93,25.92,25.92,17550.0,16.703,16.703,16.6965,16.6965,17550.0
2006-02-08 15:00:00,25.92,25.93,25.91,25.91,7200.0,16.6965,16.703,16.6901,16.6901,7200.0
2006-02-08 15:05:00,25.92,25.93,25.92,25.93,17100.0,16.6965,16.703,16.6965,16.703,17100.0
2006-02-08 15:10:00,25.93,25.95,25.93,25.95,28500.0,16.703,16.7159,16.703,16.7159,28500.0
2006-02-08 15:15:00,25.95,25.98,25.95,25.97,11100.0,16.7159,16.7352,16.7159,16.7288,11100.0
2006-02-08 15:20:00,25.97,25.97,25.93,25.95,12000.0,16.7288,16.7288,16.703,16.7159,12000.0
2006-02-08 15:25:00,25.95,25.96,25.95,25.96,9300.0,16.7159,16.7223,16.7159,16.7223,9300.0
2006-02-08 15:30:00,25.96,25.96,25.92,25.92,11250.0,16.7223,16.7223,16.6965,16.6965,11250.0
2006-02-08 15:35:00,25.92,25.94,25.92,25.93,11850.0,16.6965,16.7094,16.6965,16.703,11850.0
2006-02-08 15:40:00,25.93,25.95,25.93,25.93,13950.0,16.703,16.7159,16.703,16.703,13950.0
2006-02-08 15:45:00,25.93,25.95,25.89,25.89,33450.0,16.703,16.7159,16.6772,16.6772,33450.0
2006-02-08 15:50:00,25.89,25.91,25.88,25.89,42300.0,16.6772,16.6901,16.6708,16.6772,42300.0
2006-02-08 15:55:00,25.91,25.91,25.88,25.89,24300.0,16.6901,16.6901,16.6708,16.6772,24300.0
2006-02-09 09:30:00,25.8,25.93,25.71,25.73,14100.0,16.6192,16.703,16.5613,16.5742,14100.0
2006-02-09 09:35:00,25.72,25.77,25.71,25.73,6450.0,16.5677,16.5999,16.5613,16.5742,6450.0
2006-02-09 09:40:00,25.72,25.8,25.72,25.8,7200.0,16.5677,16.6192,16.5677,16.6192,7200.0
2006-02-09 09:45:00,25.85,25.89,25.85,25.88,11100.0,16.6515,16.6772,16.6515,16.6708,11100.0
2006-02-09 09:50:00,25.88,25.9,25.85,25.85,10800.0,16.6708,16.6837,16.6515,16.6515,10800.0
2006-02-09 09:55:00,25.83,25.92,25.83,25.92,16350.0,16.6386,16.6965,16.6386,16.6965,16350.0
2006-02-09 10:00:00,25.88,25.89,25.87,25.88,8550.0,16.6708,16.6772,16.6643,16.6708,8550.0
2006-02-09 10:05:00,25.89,25.89,25.86,25.87,19800.0,16.6772,16.6772,16.6579,16.6643,19800.0
2006-02-09 10:10:00,25.84,25.87,25.83,25.85,16800.0,16.645,16.6643,16.6386,16.6515,16800.0
2006-02-09 10:15:00,25.84,25.84,25.83,25.83,15150.0,16.645,16.645,16.6386,16.6386,15150.0
2006-02-09 10:20:00,25.83,25.85,25.83,25.85,4050.0,16.6386,16.6515,16.6386,16.6515,4050.0
2006-02-09 10:25:00,25.85,25.88,25.84,25.86,11850.0,16.6515,16.6708,16.645,16.6579,11850.0
2006-02-09 10:30:00,25.86,25.87,25.86,25.87,4500.0,16.6579,16.6643,16.6579,16.6643,4500.0
2006-02-09 10:35:00,25.87,25.88,25.85,25.85,6900.0,16.6643,16.6708,16.6515,16.6515,6900.0
2006-02-09 10:40:00,25.85,25.87,25.85,25.87,7350.0,16.6515,16.6643,16.6515,16.6643,7350.0
2006-02-09 10:45:00,25.87,25.89,25.87,25.89,6150.0,16.6643,16.6772,16.6643,16.6772,6150.0
2006-02-09 10:50:00,25.89,25.94,25.89,25.93,13950.0,16.6772,16.7094,16.6772,16.703,13950.0
2006-02-09 10:55:00,25.94,25.95,25.94,25.95,4800.0,16.7094,16.7159,16.7094,16.7159,4800.0
2006-02-09 11:00:00,25.95,25.97,25.95,25.97,6000.0,16.7159,16.7288,16.7159,16.7288,6000.0
2006-02-09 11:05:00,25.97,25.97,25.93,25.94,13500.0,16.7288,16.7288,16.703,16.7094,13500.0
2006-02-09 11:10:00,25.93,25.97,25.93,25.96,10200.0,16.703,16.7288,16.703,16.7223,10200.0
2006-02-09 11:15:00,25.96,25.97,25.93,25.93,9300.0,16.7223,16.7288,16.703,16.703,9300.0
2006-02-09 11:20:00,25.93,25.93,25.91,25.93,8250.0,16.703,16.703,16.6901,16.703,8250.0
2006-02-09 11:25:00,25.93,25.98,25.93,25.97,9900.0,16.703,16.7352,16.703,16.7288,9900.0
2006-02-09 11:30:00,25.97,26.0,25.93,25.93,27900.0,16.7288,16.7481,16.703,16.703,27900.0
2006-02-09 11:35:00,25.94,25.94,25.89,25.89,41100.0,16.7094,16.7094,16.6772,16.6772,41100.0
2006-02-09 11:40:00,25.88,25.89,25.88,25.89,39600.0,16.6708,16.6772,16.6708,16.6772,39600.0
2006-02-09 11:45:00,25.88,25.91,25.87,25.91,5100.0,16.6708,16.6901,16.6643,16.6901,5100.0
2006-02-09 11:50:00,25.89,25.91,25.89,25.9,4800.0,16.6772,16.6901,16.6772,16.6837,4800.0
2006-02-09 11:55:00,25.9,25.91,25.9,25.91,750.0,16.6837,16.6901,16.6837,16.6901,750.0
2006-02-09 12:00:00,25.9,25.91,25.89,25.89,11400.0,16.6837,16.6901,16.6772,16.6772,11400.0
2006-02-09 12:05:00,25.89,25.9,25.89,25.89,5250.0,16.6772,16.6837,16.6772,16.6772,5250.0
2006-02-09 12:10:00,25.9,25.93,25.9,25.93,4950.0,16.6837,16.703,16.6837,16.703,4950.0
2006-02-09 12:15:00,25.92,25.92,25.91,25.92,1650.0,16.6965,16.6965,16.6901,16.6965,1650.0
2006-02-09 12:20:00,25.91,25.93,25.91,25.93,3750.0,16.6901,16.703,16.6901,16.703,3750.0
2006-02-09 12:25:00,25.93,25.96,25.93,25.95,4350.0,16.703,16.7223,16.703,16.7159,4350.0
2006-02-09 12:30:00,25.95,25.95,25.93,25.94,3000.0,16.7159,16.7159,16.703,16.7094,3000.0
2006-02-09 12:35:00,25.93,25.99,25.93,25.97,8400.0,16.703,16.7416,16.703,16.7288,8400.0
2006-02-09 12:40:00,25.97,25.97,25.95,25.96,6300.0,16.7288,16.7288,16.7159,16.7223,6300.0
2006-02-09 12:45:00,25.96,25.99,25.95,25.97,5250.0,16.7223,16.7416,16.7159,16.7288,5250.0
2006-02-09 12:50:00,25.97,25.99,25.97,25.98,2850.0,16.7288,16.7416,16.7288,16.7352,2850.0
2006-02-09 12:55:00,25.98,26.0,25.98,25.99,19200.0,16.7352,16.7481,16.7352,16.7416,19200.0
2006-02-09 13:00:00,26.0,26.0,25.99,25.99,29100.0,16.7481,16.7481,16.7416,16.7416,29100.0
2006-02-09 13:05:00,25.99,25.99,25.98,25.98,8700.0,16.7416,16.7416,16.7352,16.7352,8700.0
2006-02-09 13:10:00,25.98,25.99,25.97,25.98,13950.0,16.7352,16.7416,16.7288,16.7352,13950.0
2006-02-09 13:15:00,25.98,25.98,25.96,25.96,8550.0,16.7352,16.7352,16.7223,16.7223,8550.0
2006-02-09 13:20:00,25.96,25.97,25.94,25.96,3300.0,16.7223,16.7288,16.7094,16.7223,3300.0
2006-02-09 13:25:00,25.97,25.99,25.97,25.98,13800.0,16.7288,16.7416,16.7288,16.7352,13800.0
2006-02-09 13:30:00,25.98,25.98,25.95,25.95,12600.0,16.7352,16.7352,16.7159,16.7159,12600.0
2006-02-09 13:35:00,25.95,25.95,25.91,25.91,8850.0,16.7159,16.7159,16.6901,16.6901,8850.0
2006-02-09 13:40:00,25.91,25.93,25.91,25.92,11700.0,16.6901,16.703,16.6901,16.6965,11700.0
2006-02-09 13:45:00,25.92,25.92,25.88,25.91,10350.0,16.6965,16.6965,16.6708,16.6901,10350.0
2006-02-09 13:50:00,25.91,25.91,25.87,25.89,12450.0,16.6901,16.6901,16.6643,16.6772,12450.0
2006-02-09 13:55:00,25.9,25.9,25.88,25.88,7050.0,16.6837,16.6837,16.6708,16.6708,7050.0
2006-02-09 14:00:00,25.87,25.89,25.85,25.85,16350.0,16.6643,16.6772,16.6515,16.6515,16350.0
2006-02-09 14:05:00,25.85,25.85,25.8,25.8,12600.0,16.6515,16.6515,16.6192,16.6192,12600.0
2006-02-09 14:10:00,25.81,25.83,25.79,25.81,14400.0,16.6257,16.6386,16.6128,16.6257,14400.0
2006-02-09 14:15:00,25.81,25.85,25.81,25.84,10650.0,16.6257,16.6515,16.6257,16.645,10650.0
2006-02-09 14:20:00,25.83,25.88,25.83,25.88,10950.0,16.6386,16.6708,16.6386,16.6708,10950.0
2006-02-09 14:25:00,25.87,25.87,25.85,25.85,12750.0,16.6643,16.6643,16.6515,16.6515,12750.0
2006-02-09 14:30:00,25.85,25.85,25.84,25.84,6150.0,16.6515,16.6515,16.645,16.645,6150.0
2006-02-09 14:35:00,25.84,25.85,25.83,25.84,7200.0,16.645,16.6515,16.6386,16.645,7200.0
2006-02-09 14:40:00,25.83,25.83,25.82,25.83,1950.0,16.6386,16.6386,16.6321,16.6386,1950.0
2006-02-09 14:45:00,25.83,25.84,25.83,25.83,6300.0,16.6386,16.645,16.6386,16.6386,6300.0
2006-02-09 14:50:00,25.83,25.83,25.79,25.81,5700.0,16.6386,16.6386,16.6128,16.6257,5700.0
2006-02-09 14:55:00,25.81,25.81,25.79,25.79,6300.0,16.6257,16.6257,16.6128,16.6128,6300.0
2006-02-09 15:00:00,25.78,25.78,25.77,25.77,5250.0,16.6064,16.6064,16.5999,16.5999,5250.0
2006-02-09 15:05:00,25.77,25.77,25.73,25.73,8100.0,16.5999,16.5999,16.5742,16.5742,8100.0
2006-02-09 15:10:00,25.73,25.75,25.73,25.75,9600.0,16.5742,16.587,16.5742,16.587,9600.0
2006-02-09 15:15:00,25.74,25.75,25.73,25.73,6900.0,16.5806,16.587,16.5742,16.5742,6900.0
2006-02-09 15:20:00,25.73,25.75,25.73,25.74,19200.0,16.5742,16.587,16.5742,16.5806,19200.0
2006-02-09 15:25:00,25.74,25.75,25.73,25.74,12750.0,16.5806,16.587,16.5742,16.5806,12750.0
2006-02-09 15:30:00,25.73,25.73,25.65,25.69,10050.0,16.5742,16.5742,16.5226,16.5484,10050.0
2006-02-09 15:35:00,25.69,25.69,25.67,25.69,10950.0,16.5484,16.5484,16.5355,16.5484,10950.0
2006-02-09 15:40:00,25.69,25.69,25.67,25.67,12000.0,16.5484,16.5484,16.5355,16.5355,12000.0
2006-02-09 15:45:00,25.67,25.7,25.67,25.7,7350.0,16.5355,16.5548,16.5355,16.5548,7350.0
2006-02-09 15:50:00,25.7,25.71,25.69,25.71,13950.0,16.5548,16.5613,16.5484,16.5613,13950.0
2006-02-09 15:55:00,25.7,25.71,25.67,25.67,29550.0,16.5548,16.5613,16.5355,16.5355,29550.0
2006-02-10 09:35:00,25.8,25.87,25.8,25.86,26550.0,16.6192,16.6643,16.6192,16.6579,26550.0
2006-02-10 09:40:00,25.87,25.9,25.76,25.77,10050.0,16.6643,16.6837,16.5935,16.5999,10050.0
2006-02-10 09:45:00,25.76,25.84,25.72,25.83,21150.0,16.5935,16.645,16.5677,16.6386,21150.0
2006-02-10 09:50:00,25.84,25.92,25.83,25.92,9000.0,16.645,16.6965,16.6386,16.6965,9000.0
2006-02-10 09:55:00,25.9,25.92,25.9,25.92,9300.0,16.6837,16.6965,16.6837,16.6965,9300.0
2006-02-10 10:00:00,25.92,25.93,25.92,25.93,7800.0,16.6965,16.703,16.6965,16.703,7800.0
2006-02-10 10:05:00,25.92,25.94,25.92,25.94,12900.0,16.6965,16.7094,16.6965,16.7094,12900.0
2006-02-10 10:10:00,25.94,25.95,25.89,25.89,14250.0,16.7094,16.7159,16.6772,16.6772,14250.0
2006-02-10 10:15:00,25.88,25.88,25.76,25.78,13500.0,16.6708,16.6708,16.5935,16.6064,13500.0
2006-02-10 10:20:00,25.76,25.78,25.73,25.74,9150.0,16.5935,16.6064,16.5742,16.5806,9150.0
2006-02-10 10:25:00,25.74,25.74,25.71,25.73,50400.0,16.5806,16.5806,16.5613,16.5742,50400.0
2006-02-10 10:30:00,25.73,25.78,25.73,25.78,13650.0,16.5742,16.6064,16.5742,16.6064,13650.0
2006-02-10 10:35:00,25.78,25.79,25.77,25.78,34800.0,16.6064,16.6128,16.5999,16.6064,34800.0
2006-02-10 10:40:00,25.78,25.83,25.78,25.79,10800.0,16.6064,16.6386,16.6064,16.6128,10800.0
2006-02-10 10:45:00,25.79,25.83,25.78,25.82,11550.0,16.6128,16.6386,16.6064,16.6321,11550.0
2006-02-10 10:50:00,25.82,25.85,25.82,25.83,9300.0,16.6321,16.6515,16.6321,16.6386,9300.0
2006-02-10 10:55:00,25.83,25.85,25.83,25.83,5400.0,16.6386,16.6515,16.6386,16.6386,5400.0
2006-02-10 11:00:00,25.83,25.85,25.82,25.85,13200.0,16.6386,16.6515,16.6321,16.6515,13200.0
2006-02-10 11:05:00,25.85,25.88,25.85,25.85,5250.0,16.6515,16.6708,16.6515,16.6515,5250.0
2006-02-10 11:10:00,25.85,25.85,25.83,25.83,9300.0,16.6515,16.6515,16.6386,16.6386,9300.0
2006-02-10 11:15:00,25.83,25.88,25.83,25.87,4500.0,16.6386,16.6708,16.6386,16.6643,4500.0
2006-02-10 11:20:00,25.87,25.87,25.85,25.87,4200.0,16.6643,16.6643,16.6515,16.6643,4200.0
2006-02-10 11:25:00,25.89,25.89,25.87,25.87,7350.0,16.6772,16.6772,16.6643,16.6643,7350.0
2006-02-10 11:30:00,25.87,25.87,25.86,25.86,6000.0,16.6643,16.6643,16.6579,16.6579,6000.0
2006-02-10 11:35:00,25.86,25.89,25.86,25.89,5550.0,16.6579,16.6772,16.6579,16.6772,5550.0
2006-02-10 11:40:00,25.89,25.95,25.89,25.95,13350.0,16.6772,16.7159,16.6772,16.7159,13350.0
2006-02-10 11:45:00,25.95,25.95,25.95,25.95,900.0,16.7159,16.7159,16.7159,16.7159,900.0
2006-02-10 11:50:00,25.95,25.97,25.95,25.97,12150.0,16.7159,16.7288,16.7159,16.7288,12150.0
2006-02-10 11:55:00,25.96,25.97,25.96,25.97,19350.0,16.7223,16.7288,16.7223,16.7288,19350.0
2006-02-10 12:00:00,25.96,25.97,25.96,25.97,25200.0,16.7223,16.7288,16.7223,16.7288,25200.0
2006-02-10 12:05:00,25.97,25.97,25.95,25.95,16050.0,16.7288,16.7288,16.7159,16.7159,16050.0
2006-02-10 12:10:00,25.95,25.95,25.9,25.9,5550.0,16.7159,16.7159,16.6837,16.6837,5550.0
2006-02-10 12:15:00,25.89,25.94,25.89,25.93,11400.0,16.6772,16.7094,16.6772,16.703,11400.0
2006-02-10 12:20:00,25.94,25.95,25.94,25.95,5700.0,16.7094,16.7159,16.7094,16.7159,5700.0
2006-02-10 12:25:00,25.94,25.94,25.93,25.94,5700.0,16.7094,16.7094,16.703,16.7094,5700.0
2006-02-10 12:30:00,25.94,25.95,25.94,25.95,3600.0,16.7094,16.7159,16.7094,16.7159,3600.0
2006-02-10 12:35:00,25.95,25.95,25.94,25.94,6000.0,16.7159,16.7159,16.7094,16.7094,6000.0
2006-02-10 12:40:00,25.94,25.94,25.92,25.92,5100.0,16.7094,16.7094,16.6965,16.6965,5100.0
2006-02-10 12:45:00,25.92,25.93,25.91,25.91,8850.0,16.6965,16.703,16.6901,16.6901,8850.0
2006-02-10 12:50:00,25.91,25.93,25.91,25.93,4050.0,16.6901,16.703,16.6901,16.703,4050.0
2006-02-10 12:55:00,25.93,25.93,25.91,25.91,10200.0,16.703,16.703,16.6901,16.6901,10200.0
2006-02-10 13:00:00,25.91,25.96,25.91,25.93,10650.0,16.6901,16.7223,16.6901,16.703,10650.0
2006-02-10 13:05:00,25.93,25.95,25.92,25.95,4950.0,16.703,16.7159,16.6965,16.7159,4950.0
2006-02-10 13:10:00,25.95,25.96,25.95,25.96,2250.0,16.7159,16.7223,16.7159,16.7223,2250.0
2006-02-10 13:15:00,25.96,25.96,25.95,25.95,7650.0,16.7223,16.7223,16.7159,16.7159,7650.0
2006-02-10 13:20:00,25.94,25.95,25.94,25.95,4800.0,16.7094,16.7159,16.7094,16.7159,4800.0
2006-02-10 13:25:00,25.94,25.94,25.93,25.94,3750.0,16.7094,16.7094,16.703,16.7094,3750.0
2006-02-10 13:30:00,25.95,25.96,25.95,25.95,6450.0,16.7159,16.7223,16.7159,16.7159,6450.0
2006-02-10 13:35:00,25.95,25.95,25.94,25.95,4200.0,16.7159,16.7159,16.7094,16.7159,4200.0
2006-02-10 13:40:00,25.95,25.96,25.93,25.96,12600.0,16.7159,16.7223,16.703,16.7223,12600.0
2006-02-10 13:45:00,25.96,25.97,25.95,25.95,4650.0,16.7223,16.7288,16.7159,16.7159,4650.0
2006-02-10 13:50:00,25.96,25.97,25.95,25.96,25050.0,16.7223,16.7288,16.7159,16.7223,25050.0
2006-02-10 13:55:00,25.96,25.96,25.94,25.96,14700.0,16.7223,16.7223,16.7094,16.7223,14700.0
2006-02-10 14:00:00,25.97,25.97,25.95,25.97,9000.0,16.7288,16.7288,16.7159,16.7288,9000.0
2006-02-10 14:05:00,25.97,25.97,25.97,25.97,33750.0,16.7288,16.7288,16.7288,16.7288,33750.0
2006-02-10 14:10:00,25.97,25.98,25.97,25.97,18450.0,16.7288,16.7352,16.7288,16.7288,18450.0
2006-02-10 14:15:00,25.97,25.97,25.96,25.97,16200.0,16.7288,16.7288,16.7223,16.7288,16200.0
2006-02-10 14:20:00,25.97,25.97,25.95,25.95,14250.0,16.7288,16.7288,16.7159,16.7159,14250.0
2006-02-10 14:25:00,25.94,25.97,25.94,25.95,6450.0,16.7094,16.7288,16.7094,16.7159,6450.0
2006-02-10 14:30:00,25.96,25.97,25.95,25.97,5100.0,16.7223,16.7288,16.7159,16.7288,5100.0
2006-02-10 14:35:00,25.97,25.97,25.96,25.97,22050.0,16.7288,16.7288,16.7223,16.7288,22050.0
2006-02-10 14:40:00,25.97,25.99,25.96,25.98,21000.0,16.7288,16.7416,16.7223,16.7352,21000.0
2006-02-10 14:45:00,25.99,25.99,25.97,25.97,17400.0,16.7416,16.7416,16.7288,16.7288,17400.0
2006-02-10 14:50:00,25.97,25.97,25.96,25.97,23250.0,16.7288,16.7288,16.7223,16.7288,23250.0
2006-02-10 14:55:00,25.97,25.99,25.96,25.97,23850.0,16.7288,16.7416,16.7223,16.7288,23850.0
2006-02-10 15:00:00,25.97,25.97,25.96,25.97,19350.0,16.7288,16.7288,16.7223,16.7288,19350.0
2006-02-10 15:05:00,25.96,25.97,25.96,25.96,10950.0,16.7223,16.7288,16.7223,16.7223,10950.0
2006-02-10 15:10:00,25.96,25.97,25.96,25.97,14850.0,16.7223,16.7288,16.7223,16.7288,14850.0
2006-02-10 15:15:00,25.99,25.99,25.97,25.97,33450.0,16.7416,16.7416,16.7288,16.7288,33450.0
2006-02-10 15:20:00,25.97,25.99,25.97,25.99,28650.0,16.7288,16.7416,16.7288,16.7416,28650.0
2006-02-10 15:25:00,26.0,26.0,25.99,26.0,16050.0,16.7481,16.7481,16.7416,16.7481,16050.0
2006-02-10 15:30:00,25.99,26.0,25.99,25.99,34500.0,16.7416,16.7481,16.7416,16.7416,34500.0
2006-02-10 15:35:00,25.99,26.0,25.99,26.0,12150.0,16.7416,16.7481,16.7416,16.7481,12150.0
2006-02-10 15:40:00,26.0,26.0,25.99,25.99,45000.0,16.7481,16.7481,16.7416,16.7416,45000.0
2006-02-10 15:45:00,25.99,26.0,25.99,26.0,22050.0,16.7416,16.7481,16.7416,16.7481,22050.0
2006-02-10 15:50:00,26.0,26.02,25.99,26.02,48000.0,16.7481,16.761,16.7416,16.761,48000.0
2006-02-10 15:55:00,26.01,26.05,26.01,26.03,29700.0,16.7545,16.7803,16.7545,16.7674,29700.0
2006-02-13 09:30:00,26.03,26.13,25.87,25.87,19200.0,16.7674,16.8318,16.6643,16.6643,19200.0
2006-02-13 09:35:00,25.87,25.9,25.86,25.88,9000.0,16.6643,16.6837,16.6579,16.6708,9000.0
2006-02-13 09:40:00,25.84,25.84,25.69,25.71,20100.0,16.645,16.645,16.5484,16.5613,20100.0
2006-02-13 09:45:00,25.71,25.71,25.61,25.62,14700.0,16.5613,16.5613,16.4969,16.5033,14700.0
2006-02-13 09:50:00,25.6,25.63,25.53,25.63,24600.0,16.4904,16.5097,16.4453,16.5097,24600.0
2006-02-13 09:55:00,25.63,25.68,25.63,25.68,11250.0,16.5097,16.5419,16.5097,16.5419,11250.0
2006-02-13 10:00:00,25.68,25.68,25.6,25.62,7500.0,16.5419,16.5419,16.4904,16.5033,7500.0
2006-02-13 10:05:00,25.61,25.61,25.61,25.61,3300.0,16.4969,16.4969,16.4969,16.4969,3300.0
2006-02-13 10:10:00,25.61,25.65,25.61,25.65,9450.0,16.4969,16.5226,16.4969,16.5226,9450.0
2006-02-13 10:15:00,25.65,25.67,25.65,25.66,9750.0,16.5226,16.5355,16.5226,16.5291,9750.0
2006-02-13 10:20:00,25.65,25.67,25.65,25.67,4800.0,16.5226,16.5355,16.5226,16.5355,4800.0
2006-02-13 10:25:00,25.68,25.71,25.68,25.68,5550.0,16.5419,16.5613,16.5419,16.5419,5550.0
2006-02-13 10:30:00,25.69,25.72,25.69,25.72,7500.0,16.5484,16.5677,16.5484,16.5677,7500.0
2006-02-13 10:35:00,25.73,25.85,25.73,25.85,17400.0,16.5742,16.6515,16.5742,16.6515,17400.0
2006-02-13 10:40:00,25.85,25.86,25.81,25.83,24000.0,16.6515,16.6579,16.6257,16.6386,24000.0
2006-02-13 10:45:00,25.83,25.83,25.79,25.79,3900.0,16.6386,16.6386,16.6128,16.6128,3900.0
2006-02-13 10:50:00,25.77,25.8,25.77,25.77,9450.0,16.5999,16.6192,16.5999,16.5999,9450.0
2006-02-13 10:55:00,25.78,25.79,25.78,25.79,4050.0,16.6064,16.6128,16.6064,16.6128,4050.0
2006-02-13 11:00:00,25.79,25.81,25.79,25.81,5550.0,16.6128,16.6257,16.6128,16.6257,5550.0
2006-02-13 11:05:00,25.81,25.85,25.81,25.85,9000.0,16.6257,16.6515,16.6257,16.6515,9000.0
2006-02-13 11:10:00,25.85,25.88,25.85,25.87,5100.0,16.6515,16.6708,16.6515,16.6643,5100.0
2006-02-13 11:15:00,25.87,25.92,25.87,25.91,8550.0,16.6643,16.6965,16.6643,16.6901,8550.0
2006-02-13 11:20:00,25.92,25.94,25.91,25.93,6300.0,16.6965,16.7094,16.6901,16.703,6300.0
2006-02-13 11:25:00,25.91,25.93,25.91,25.93,5550.0,16.6901,16.703,16.6901,16.703,5550.0
2006-02-13 11:30:00,25.94,25.99,25.93,25.94,41850.0,16.7094,16.7416,16.703,16.7094,41850.0
2006-02-13 11:35:00,25.94,25.94,25.91,25.92,7500.0,16.7094,16.7094,16.6901,16.6965,7500.0
2006-02-13 11:40:00,25.92,25.92,25.87,25.87,6600.0,16.6965,16.6965,16.6643,16.6643,6600.0
2006-02-13 11:45:00,25.87,25.87,25.83,25.83,15000.0,16.6643,16.6643,16.6386,16.6386,15000.0
2006-02-13 11:50:00,25.82,25.83,25.79,25.79,5400.0,16.6321,16.6386,16.6128,16.6128,5400.0
2006-02-13 11:55:00,25.81,25.86,25.81,25.86,7950.0,16.6257,16.6579,16.6257,16.6579,7950.0
2006-02-13 12:00:00,25.83,25.87,25.83,25.86,1800.0,16.6386,16.6643,16.6386,16.6579,1800.0
2006-02-13 12:05:00,25.87,25.91,25.87,25.91,8250.0,16.6643,16.6901,16.6643,16.6901,8250.0
2006-02-13 12:10:00,25.89,25.92,25.89,25.92,4800.0,16.6772,16.6965,16.6772,16.6965,4800.0
2006-02-13 12:15:00,25.92,25.93,25.92,25.93,8550.0,16.6965,16.703,16.6965,16.703,8550.0
2006-02-13 12:20:00,25.93,25.94,25.93,25.94,1350.0,16.703,16.7094,16.703,16.7094,1350.0
2006-02-13 12:25:00,25.95,25.96,25.95,25.96,4050.0,16.7159,16.7223,16.7159,16.7223,4050.0
2006-02-13 12:30:00,25.95,25.96,25.95,25.95,1800.0,16.7159,16.7223,16.7159,16.7159,1800.0
2006-02-13 12:35:00,25.95,25.97,25.94,25.94,29100.0,16.7159,16.7288,16.7094,16.7094,29100.0
2006-02-13 12:40:00,25.92,25.93,25.87,25.93,8700.0,16.6965,16.703,16.6643,16.703,8700.0
2006-02-13 12:45:00,25.91,25.91,25.89,25.91,10500.0,16.6901,16.6901,16.6772,16.6901,10500.0
2006-02-13 12:50:00,25.92,25.92,25.91,25.91,3000.0,16.6965,16.6965,16.6901,16.6901,3000.0
2006-02-13 12:55:00,25.91,25.93,25.91,25.92,2850.0,16.6901,16.703,16.6901,16.6965,2850.0
2006-02-13 13:00:00,25.93,25.93,25.92,25.93,4650.0,16.703,16.703,16.6965,16.703,4650.0
2006-02-13 13:05:00,25.94,25.95,25.94,25.95,6750.0,16.7094,16.7159,16.7094,16.7159,6750.0
2006-02-13 13:10:00,25.95,25.95,25.93,25.94,8550.0,16.7159,16.7159,16.703,16.7094,8550.0
2006-02-13 13:15:00,25.94,25.94,25.93,25.94,14550.0,16.7094,16.7094,16.703,16.7094,14550.0
2006-02-13 13:20:00,25.93,25.93,25.93,25.93,3900.0,16.703,16.703,16.703,16.703,3900.0
2006-02-13 13:25:00,25.93,25.96,25.93,25.96,3750.0,16.703,16.7223,16.703,16.7223,3750.0
2006-02-13 13:30:00,25.95,25.95,25.88,25.89,20700.0,16.7159,16.7159,16.6708,16.6772,20700.0
2006-02-13 13:35:00,25.89,25.91,25.89,25.89,4800.0,16.6772,16.6901,16.6772,16.6772,4800.0
2006-02-13 13:40:00,25.89,25.9,25.89,25.9,450.0,16.6772,16.6837,16.6772,16.6837,450.0
2006-02-13 13:45:00,25.9,25.91,25.89,25.9,7500.0,16.6837,16.6901,16.6772,16.6837,7500.0
2006-02-13 13:50:00,25.91,25.93,25.9,25.93,900.0,16.6901,16.703,16.6837,16.703,900.0
2006-02-13 13:55:00,25.92,25.92,25.9,25.9,13050.0,16.6965,16.6965,16.6837,16.6837,13050.0
2006-02-13 14:00:00,25.91,25.91,25.9,25.91,11400.0,16.6901,16.6901,16.6837,16.6901,11400.0
2006-02-13 14:05:00,25.91,25.91,25.86,25.86,7500.0,16.6901,16.6901,16.6579,16.6579,7500.0
2006-02-13 14:10:00,25.86,25.86,25.83,25.83,7050.0,16.6579,16.6579,16.6386,16.6386,7050.0
2006-02-13 14:15:00,25.82,25.85,25.82,25.85,6000.0,16.6321,16.6515,16.6321,16.6515,6000.0
2006-02-13 14:20:00,25.85,25.85,25.85,25.85,5250.0,16.6515,16.6515,16.6515,16.6515,5250.0
2006-02-13 14:25:00,25.85,25.85,25.81,25.81,7500.0,16.6515,16.6515,16.6257,16.6257,7500.0
2006-02-13 14:30:00,25.81,25.81,25.8,25.81,6000.0,16.6257,16.6257,16.6192,16.6257,6000.0
2006-02-13 14:35:00,25.82,25.83,25.81,25.82,13050.0,16.6321,16.6386,16.6257,16.6321,13050.0
2006-02-13 14:40:00,25.83,25.85,25.83,25.85,3450.0,16.6386,16.6515,16.6386,16.6515,3450.0
2006-02-13 14:45:00,25.84,25.85,25.83,25.85,10500.0,16.645,16.6515,16.6386,16.6515,10500.0
2006-02-13 14:50:00,25.84,25.85,25.84,25.84,8700.0,16.645,16.6515,16.645,16.645,8700.0
2006-02-13 14:55:00,25.84,25.85,25.84,25.85,5400.0,16.645,16.6515,16.645,16.6515,5400.0
2006-02-13 15:00:00,25.85,25.85,25.79,25.82,25500.0,16.6515,16.6515,16.6128,16.6321,25500.0
2006-02-13 15:05:00,25.82,25.83,25.81,25.83,3450.0,16.6321,16.6386,16.6257,16.6386,3450.0
2006-02-13 15:10:00,25.83,25.84,25.83,25.83,5250.0,16.6386,16.645,16.6386,16.6386,5250.0
2006-02-13 15:15:00,25.84,25.87,25.84,25.85,4950.0,16.645,16.6643,16.645,16.6515,4950.0
2006-02-13 15:20:00,25.87,25.92,25.86,25.91,31800.0,16.6643,16.6965,16.6579,16.6901,31800.0
2006-02-13 15:25:00,25.91,25.91,25.84,25.85,12600.0,16.6901,16.6901,16.645,16.6515,12600.0
2006-02-13 15:30:00,25.86,25.89,25.86,25.89,7200.0,16.6579,16.6772,16.6579,16.6772,7200.0
2006-02-13 15:35:00,25.89,25.93,25.89,25.93,10200.0,16.6772,16.703,16.6772,16.703,10200.0
2006-02-13 15:40:00,25.91,25.93,25.89,25.9,19500.0,16.6901,16.703,16.6772,16.6837,19500.0
2006-02-13 15:45:00,25.91,25.93,25.91,25.93,6900.0,16.6901,16.703,16.6901,16.703,6900.0
2006-02-13 15:50:00,25.92,25.96,25.91,25.93,6900.0,16.6965,16.7223,16.6901,16.703,6900.0
2006-02-13 15:55:00,25.93,25.93,25.87,25.91,14250.0,16.703,16.703,16.6643,16.6901,14250.0
2006-02-14 09:30:00,25.97,26.03,25.93,26.03,75000.0,16.7288,16.7674,16.703,16.7674,75000.0
2006-02-14 09:35:00,26.03,26.07,26.03,26.05,17550.0,16.7674,16.7932,16.7674,16.7803,17550.0
2006-02-14 09:40:00,26.06,26.07,26.01,26.01,9000.0,16.7867,16.7932,16.7545,16.7545,9000.0
2006-02-14 09:45:00,26.01,26.03,26.01,26.02,18900.0,16.7545,16.7674,16.7545,16.761,18900.0
2006-02-14 09:50:00,26.02,26.04,26.01,26.01,8100.0,16.761,16.7738,16.7545,16.7545,8100.0
2006-02-14 09:55:00,26.01,26.06,26.01,26.06,7350.0,16.7545,16.7867,16.7545,16.7867,7350.0
2006-02-14 10:00:00,26.07,26.11,26.02,26.02,25800.0,16.7932,16.8189,16.761,16.761,25800.0
2006-02-14 10:05:00,26.02,26.04,26.01,26.03,3600.0,16.761,16.7738,16.7545,16.7674,3600.0
2006-02-14 10:10:00,26.03,26.07,26.03,26.04,6000.0,16.7674,16.7932,16.7674,16.7738,6000.0
2006-02-14 10:15:00,26.04,26.05,26.02,26.02,6450.0,16.7738,16.7803,16.761,16.761,6450.0
2006-02-14 10:20:00,26.01,26.01,25.99,26.01,26400.0,16.7545,16.7545,16.7416,16.7545,26400.0
2006-02-14 10:25:00,26.01,26.05,26.01,26.01,7950.0,16.7545,16.7803,16.7545,16.7545,7950.0
2006-02-14 10:30:00,26.01,26.01,26.0,26.0,8550.0,16.7545,16.7545,16.7481,16.7481,8550.0
2006-02-14 10:35:00,26.0,26.05,26.0,26.05,21300.0,16.7481,16.7803,16.7481,16.7803,21300.0
2006-02-14 10:40:00,26.05,26.07,26.04,26.07,8550.0,16.7803,16.7932,16.7738,16.7932,8550.0
2006-02-14 10:45:00,26.08,26.09,26.07,26.07,22950.0,16.7996,16.8061,16.7932,16.7932,22950.0
2006-02-14 10:50:00,26.08,26.08,26.03,26.03,11700.0,16.7996,16.7996,16.7674,16.7674,11700.0
2006-02-14 10:55:00,26.03,26.04,26.01,26.04,4500.0,16.7674,16.7738,16.7545,16.7738,4500.0
2006-02-14 11:00:00,26.04,26.05,26.03,26.04,6000.0,16.7738,16.7803,16.7674,16.7738,6000.0
2006-02-14 11:05:00,26.04,26.06,26.03,26.03,7050.0,16.7738,16.7867,16.7674,16.7674,7050.0
2006-02-14 11:10:00,26.04,26.04,26.01,26.03,9150.0,16.7738,16.7738,16.7545,16.7674,9150.0
2006-02-14 11:15:00,26.02,26.06,26.01,26.05,5850.0,16.761,16.7867,16.7545,16.7803,5850.0
2006-02-14 11:20:00,26.05,26.07,26.04,26.06,6600.0,16.7803,16.7932,16.7738,16.7867,6600.0
2006-02-14 11:25:00,26.05,26.06,26.03,26.03,4350.0,16.7803,16.7867,16.7674,16.7674,4350.0
2006-02-14 11:30:00,26.04,26.07,26.04,26.06,6450.0,16.7738,16.7932,16.7738,16.7867,6450.0
2006-02-14 11:35:00,26.06,26.07,26.06,26.07,3300.0,16.7867,16.7932,16.7867,16.7932,3300.0
2006-02-14 11:40:00,26.06,26.06,26.04,26.04,5700.0,16.7867,16.7867,16.7738,16.7738,5700.0
2006-02-14 11:45:00,26.04,26.04,26.02,26.03,3300.0,16.7738,16.7738,16.761,16.7674,3300.0
2006-02-14 11:50:00,26.01,26.06,26.01,26.06,7050.0,16.7545,16.7867,16.7545,16.7867,7050.0
2006-02-14 11:55:00,26.06,26.09,26.06,26.06,12600.0,16.7867,16.8061,16.7867,16.7867,12600.0
2006-02-14 12:00:00,26.07,26.11,26.06,26.11,11100.0,16.7932,16.8189,16.7867,16.8189,11100.0
2006-02-14 12:05:00,26.11,26.11,26.07,26.07,8100.0,16.8189,16.8189,16.7932,16.7932,8100.0
2006-02-14 12:10:00,26.08,26.08,26.03,26.03,3150.0,16.7996,16.7996,16.7674,16.7674,3150.0
2006-02-14 12:15:00,26.03,26.04,26.03,26.03,5250.0,16.7674,16.7738,16.7674,16.7674,5250.0
2006-02-14 12:20:00,26.03,26.05,26.01,26.05,6000.0,16.7674,16.7803,16.7545,16.7803,6000.0
2006-02-14 12:25:00,26.03,26.03,26.01,26.01,5400.0,16.7674,16.7674,16.7545,16.7545,5400.0
2006-02-14 12:30:00,26.01,26.01,26.0,26.01,4350.0,16.7545,16.7545,16.7481,16.7545,4350.0
2006-02-14 12:35:00,26.0,26.01,25.99,26.0,10500.0,16.7481,16.7545,16.7416,16.7481,10500.0
2006-02-14 12:40:00,26.0,26.01,25.99,26.01,11550.0,16.7481,16.7545,16.7416,16.7545,11550.0
2006-02-14 12:45:00,26.01,26.03,26.0,26.01,6750.0,16.7545,16.7674,16.7481,16.7545,6750.0
2006-02-14 12:50:00,26.0,26.04,26.0,26.04,7950.0,16.7481,16.7738,16.7481,16.7738,7950.0
2006-02-14 12:55:00,26.03,26.05,26.03,26.03,13050.0,16.7674,16.7803,16.7674,16.7674,13050.0
2006-02-14 13:00:00,26.03,26.09,26.03,26.08,10950.0,16.7674,16.8061,16.7674,16.7996,10950.0
2006-02-14 13:05:00,26.09,26.1,26.09,26.1,3750.0,16.8061,16.8125,16.8061,16.8125,3750.0
2006-02-14 13:10:00,26.09,26.11,26.09,26.11,2400.0,16.8061,16.8189,16.8061,16.8189,2400.0
2006-02-14 13:15:00,26.11,26.15,26.11,26.14,7200.0,16.8189,16.8447,16.8189,16.8383,7200.0
2006-02-14 13:20:00,26.17,26.17,26.13,26.14,38550.0,16.8576,16.8576,16.8318,16.8383,38550.0
2006-02-14 13:25:00,26.13,26.17,26.13,26.17,22650.0,16.8318,16.8576,16.8318,16.8576,22650.0
2006-02-14 13:30:00,26.18,26.22,26.13,26.13,16950.0,16.864,16.8898,16.8318,16.8318,16950.0
2006-02-14 13:35:00,26.13,26.15,26.12,26.13,5400.0,16.8318,16.8447,16.8254,16.8318,5400.0
2006-02-14 13:40:00,26.13,26.15,26.13,26.13,2850.0,16.8318,16.8447,16.8318,16.8318,2850.0
2006-02-14 13:45:00,26.13,26.14,26.08,26.09,15600.0,16.8318,16.8383,16.7996,16.8061,15600.0
2006-02-14 13:50:00,26.07,26.08,26.04,26.07,14400.0,16.7932,16.7996,16.7738,16.7932,14400.0
2006-02-14 13:55:00,26.07,26.09,26.06,26.06,10800.0,16.7932,16.8061,16.7867,16.7867,10800.0
2006-02-14 14:00:00,26.07,26.09,26.06,26.06,10350.0,16.7932,16.8061,16.7867,16.7867,10350.0
2006-02-14 14:05:00,26.06,26.08,26.06,26.07,10200.0,16.7867,16.7996,16.7867,16.7932,10200.0
2006-02-14 14:10:00,26.07,26.09,26.07,26.07,2850.0,16.7932,16.8061,16.7932,16.7932,2850.0
2006-02-14 14:15:00,26.09,26.09,26.08,26.09,5100.0,16.8061,16.8061,16.7996,16.8061,5100.0
2006-02-14 14:20:00,26.09,26.13,26.09,26.13,6000.0,16.8061,16.8318,16.8061,16.8318,6000.0
2006-02-14 14:25:00,26.13,26.16,26.13,26.15,4500.0,16.8318,16.8511,16.8318,16.8447,4500.0
2006-02-14 14:30:00,26.15,26.17,26.15,26.17,3150.0,16.8447,16.8576,16.8447,16.8576,3150.0
2006-02-14 14:35:00,26.15,26.16,26.14,26.14,6600.0,16.8447,16.8511,16.8383,16.8383,6600.0
2006-02-14 14:40:00,26.14,26.14,26.08,26.09,5550.0,16.8383,16.8383,16.7996,16.8061,5550.0
2006-02-14 14:45:00,26.08,26.1,26.08,26.1,3750.0,16.7996,16.8125,16.7996,16.8125,3750.0
2006-02-14 14:50:00,26.09,26.1,26.09,26.09,2250.0,16.8061,16.8125,16.8061,16.8061,2250.0
2006-02-14 14:55:00,26.09,26.11,26.09,26.09,8250.0,16.8061,16.8189,16.8061,16.8061,8250.0
2006-02-14 15:00:00,26.11,26.11,26.1,26.11,2250.0,16.8189,16.8189,16.8125,16.8189,2250.0
2006-02-14 15:05:00,26.1,26.1,26.07,26.08,7950.0,16.8125,16.8125,16.7932,16.7996,7950.0
2006-02-14 15:10:00,26.08,26.12,26.08,26.11,7500.0,16.7996,16.8254,16.7996,16.8189,7500.0
2006-02-14 15:15:00,26.1,26.15,26.1,26.15,8400.0,16.8125,16.8447,16.8125,16.8447,8400.0
2006-02-14 15:20:00,26.15,26.17,26.15,26.17,7350.0,16.8447,16.8576,16.8447,16.8576,7350.0
2006-02-14 15:25:00,26.17,26.2,26.17,26.19,4950.0,16.8576,16.8769,16.8576,16.8705,4950.0
2006-02-14 15:30:00,26.18,26.2,26.18,26.19,9450.0,16.864,16.8769,16.864,16.8705,9450.0
2006-02-14 15:35:00,26.2,26.21,26.19,26.19,12750.0,16.8769,16.8834,16.8705,16.8705,12750.0
2006-02-14 15:40:00,26.19,26.19,26.14,26.14,19200.0,16.8705,16.8705,16.8383,16.8383,19200.0
2006-02-14 15:45:00,26.14,26.15,26.13,26.15,10500.0,16.8383,16.8447,16.8318,16.8447,10500.0
2006-02-14 15:50:00,26.15,26.15,26.1,26.13,27000.0,16.8447,16.8447,16.8125,16.8318,27000.0
2006-02-14 15:55:00,26.13,26.15,26.13,26.15,7350.0,16.8318,16.8447,16.8318,16.8447,7350.0
2006-02-15 09:30:00,26.17,26.18,26.1,26.1,10050.0,16.8576,16.864,16.8125,16.8125,10050.0
2006-02-15 09:35:00,26.14,26.22,26.07,26.22,14250.0,16.8383,16.8898,16.7932,16.8898,14250.0
2006-02-15 09:40:00,26.22,26.22,26.16,26.17,5400.0,16.8898,16.8898,16.8511,16.8576,5400.0
2006-02-15 09:45:00,26.18,26.18,26.13,26.17,12300.0,16.864,16.864,16.8318,16.8576,12300.0
2006-02-15 09:50:00,26.16,26.16,26.13,26.13,8700.0,16.8511,16.8511,16.8318,16.8318,8700.0
2006-02-15 09:55:00,26.14,26.15,26.13,26.15,4050.0,16.8383,16.8447,16.8318,16.8447,4050.0
2006-02-15 10:00:00,26.13,26.14,26.04,26.04,7800.0,16.8318,16.8383,16.7738,16.7738,7800.0
2006-02-15 10:05:00,26.05,26.06,26.03,26.06,11100.0,16.7803,16.7867,16.7674,16.7867,11100.0
2006-02-15 10:10:00,26.06,26.13,26.06,26.13,5550.0,16.7867,16.8318,16.7867,16.8318,5550.0
2006-02-15 10:15:00,26.13,26.13,26.11,26.11,2550.0,16.8318,16.8318,16.8189,16.8189,2550.0
2006-02-15 10:20:00,26.11,26.11,26.1,26.11,3450.0,16.8189,16.8189,16.8125,16.8189,3450.0
2006-02-15 10:25:00,26.11,26.12,26.11,26.11,6300.0,16.8189,16.8254,16.8189,16.8189,6300.0
2006-02-15 10:30:00,26.11,26.11,26.09,26.09,7200.0,16.8189,16.8189,16.8061,16.8061,7200.0
2006-02-15 10:35:00,26.09,26.09,26.08,26.08,5550.0,16.8061,16.8061,16.7996,16.7996,5550.0
2006-02-15 10:40:00,26.08,26.08,26.05,26.07,10350.0,16.7996,16.7996,16.7803,16.7932,10350.0
2006-02-15 10:45:00,26.07,26.07,26.03,26.05,8100.0,16.7932,16.7932,16.7674,16.7803,8100.0
2006-02-15 10:50:00,26.05,26.06,26.05,26.05,6900.0,16.7803,16.7867,16.7803,16.7803,6900.0
2006-02-15 10:55:00,26.05,26.07,25.99,26.02,20400.0,16.7803,16.7932,16.7416,16.761,20400.0
2006-02-15 11:00:00,26.03,26.04,25.99,25.99,19650.0,16.7674,16.7738,16.7416,16.7416,19650.0
2006-02-15 11:05:00,25.99,25.99,25.88,25.96,23850.0,16.7416,16.7416,16.6708,16.7223,23850.0
2006-02-15 11:10:00,25.96,25.97,25.94,25.97,7800.0,16.7223,16.7288,16.7094,16.7288,7800.0
2006-02-15 11:15:00,25.97,26.01,25.97,26.01,8550.0,16.7288,16.7545,16.7288,16.7545,8550.0
2006-02-15 11:20:00,26.02,26.04,25.99,25.99,18600.0,16.761,16.7738,16.7416,16.7416,18600.0
2006-02-15 11:25:00,25.99,26.03,25.99,26.03,19200.0,16.7416,16.7674,16.7416,16.7674,19200.0
2006-02-15 11:30:00,26.03,26.05,26.02,26.04,32400.0,16.7674,16.7803,16.761,16.7738,32400.0
2006-02-15 11:35:00,26.03,26.07,26.03,26.06,27450.0,16.7674,16.7932,16.7674,16.7867,27450.0
2006-02-15 11:40:00,26.07,26.09,26.06,26.09,22500.0,16.7932,16.8061,16.7867,16.8061,22500.0
2006-02-15 11:45:00,26.08,26.09,26.07,26.07,12300.0,16.7996,16.8061,16.7932,16.7932,12300.0
2006-02-15 11:50:00,26.07,26.08,26.07,26.08,3450.0,16.7932,16.7996,16.7932,16.7996,3450.0
2006-02-15 11:55:00,26.08,26.09,26.07,26.08,3150.0,16.7996,16.8061,16.7932,16.7996,3150.0
2006-02-15 12:00:00,26.08,26.08,26.07,26.07,5700.0,16.7996,16.7996,16.7932,16.7932,5700.0
2006-02-15 12:05:00,26.07,26.08,26.07,26.07,3300.0,16.7932,16.7996,16.7932,16.7932,3300.0
2006-02-15 12:10:00,26.07,26.09,26.07,26.07,38700.0,16.7932,16.8061,16.7932,16.7932,38700.0
2006-02-15 12:15:00,26.07,26.08,26.03,26.07,136650.0,16.7932,16.7996,16.7674,16.7932,136650.0
2006-02-15 12:20:00,26.07,26.09,26.07,26.08,6600.0,16.7932,16.8061,16.7932,16.7996,6600.0
2006-02-15 12:25:00,26.08,26.09,26.07,26.08,4500.0,16.7996,16.8061,16.7932,16.7996,4500.0
2006-02-15 12:30:00,26.07,26.09,26.07,26.09,14250.0,16.7932,16.8061,16.7932,16.8061,14250.0
2006-02-15 12:35:00,26.07,26.09,26.07,26.09,17550.0,16.7932,16.8061,16.7932,16.8061,17550.0
2006-02-15 12:40:00,26.09,26.11,26.09,26.11,6150.0,16.8061,16.8189,16.8061,16.8189,6150.0
2006-02-15 12:45:00,26.11,26.11,26.09,26.1,4050.0,16.8189,16.8189,16.8061,16.8125,4050.0
2006-02-15 12:50:00,26.1,26.13,26.1,26.13,10350.0,16.8125,16.8318,16.8125,16.8318,10350.0
2006-02-15 12:55:00,26.12,26.15,26.12,26.13,7200.0,16.8254,16.8447,16.8254,16.8318,7200.0
2006-02-15 13:00:00,26.13,26.13,26.11,26.13,6600.0,16.8318,16.8318,16.8189,16.8318,6600.0
2006-02-15 13:05:00,26.13,26.14,26.12,26.12,8250.0,16.8318,16.8383,16.8254,16.8254,8250.0
2006-02-15 13:10:00,26.13,26.13,26.13,26.13,10650.0,16.8318,16.8318,16.8318,16.8318,10650.0
2006-02-15 13:15:00,26.13,26.18,26.13,26.18,35400.0,16.8318,16.864,16.8318,16.864,35400.0
2006-02-15 13:20:00,26.18,26.24,26.15,26.24,19350.0,16.864,16.9027,16.8447,16.9027,19350.0
2006-02-15 13:25:00,26.24,26.27,26.24,26.25,43650.0,16.9027,16.922,16.9027,16.9091,43650.0
2006-02-15 13:30:00,26.25,26.25,26.21,26.23,13200.0,16.9091,16.9091,16.8834,16.8962,13200.0
2006-02-15 13:35:00,26.25,26.26,26.23,26.25,3000.0,16.9091,16.9156,16.8962,16.9091,3000.0
2006-02-15 13:40:00,26.25,26.27,26.25,26.26,4950.0,16.9091,16.922,16.9091,16.9156,4950.0
2006-02-15 13:45:00,26.27,26.28,26.25,26.25,6300.0,16.922,16.9284,16.9091,16.9091,6300.0
2006-02-15 13:50:00,26.24,26.27,26.24,26.27,6300.0,16.9027,16.922,16.9027,16.922,6300.0
2006-02-15 13:55:00,26.27,26.28,26.24,26.27,2850.0,16.922,16.9284,16.9027,16.922,2850.0
2006-02-15 14:00:00,26.27,26.28,26.27,26.27,3750.0,16.922,16.9284,16.922,16.922,3750.0
2006-02-15 14:05:00,26.26,26.27,26.26,26.27,4350.0,16.9156,16.922,16.9156,16.922,4350.0
2006-02-15 14:10:00,26.27,26.27,26.25,26.25,4200.0,16.922,16.922,16.9091,16.9091,4200.0
2006-02-15 14:15:00,26.26,26.26,26.25,26.26,1950.0,16.9156,16.9156,16.9091,16.9156,1950.0
2006-02-15 14:20:00,26.26,26.27,26.26,26.27,3000.0,16.9156,16.922,16.9156,16.922,3000.0
2006-02-15 14:25:00,26.27,26.32,26.27,26.31,8100.0,16.922,16.9542,16.922,16.9478,8100.0
2006-02-15 14:30:00,26.31,26.32,26.31,26.31,3300.0,16.9478,16.9542,16.9478,16.9478,3300.0
2006-02-15 14:35:00,26.31,26.31,26.29,26.29,4350.0,16.9478,16.9478,16.9349,16.9349,4350.0
2006-02-15 14:40:00,26.29,26.3,26.27,26.3,6000.0,16.9349,16.9413,16.922,16.9413,6000.0
2006-02-15 14:45:00,26.29,26.29,26.27,26.29,2700.0,16.9349,16.9349,16.922,16.9349,2700.0
2006-02-15 14:50:00,26.29,26.29,26.27,26.28,3750.0,16.9349,16.9349,16.922,16.9284,3750.0
2006-02-15 14:55:00,26.27,26.3,26.25,26.29,11550.0,16.922,16.9413,16.9091,16.9349,11550.0
2006-02-15 15:00:00,26.29,26.3,26.29,26.29,4950.0,16.9349,16.9413,16.9349,16.9349,4950.0
2006-02-15 15:05:00,26.28,26.29,26.28,26.29,4050.0,16.9284,16.9349,16.9284,16.9349,4050.0
2006-02-15 15:10:00,26.29,26.29,26.25,26.27,6600.0,16.9349,16.9349,16.9091,16.922,6600.0
2006-02-15 15:15:00,26.27,26.31,26.27,26.29,7350.0,16.922,16.9478,16.922,16.9349,7350.0
2006-02-15 15:20:00,26.3,26.31,26.29,26.31,7500.0,16.9413,16.9478,16.9349,16.9478,7500.0
2006-02-15 15:25:00,26.31,26.31,26.27,26.27,5400.0,16.9478,16.9478,16.922,16.922,5400.0
2006-02-15 15:30:00,26.27,26.3,26.27,26.29,8100.0,16.922,16.9413,16.922,16.9349,8100.0
2006-02-15 15:35:00,26.29,26.29,26.25,26.27,9000.0,16.9349,16.9349,16.9091,16.922,9000.0
2006-02-15 15:40:00,26.27,26.27,26.26,26.27,4050.0,16.922,16.922,16.9156,16.922,4050.0
2006-02-15 15:45:00,26.27,26.27,26.26,26.27,4950.0,16.922,16.922,16.9156,16.922,4950.0
2006-02-15 15:50:00,26.27,26.27,26.23,26.23,15150.0,16.922,16.922,16.8962,16.8962,15150.0
2006-02-15 15:55:00,26.21,26.23,26.18,26.23,42450.0,16.8834,16.8962,16.864,16.8962,42450.0
2006-02-16 09:30:00,26.3,26.3,26.21,26.27,8250.0,16.9413,16.9413,16.8834,16.922,8250.0
2006-02-16 09:35:00,26.22,26.27,26.22,26.25,10650.0,16.8898,16.922,16.8898,16.9091,10650.0
2006-02-16 09:40:00,26.33,26.33,26.27,26.3,3450.0,16.9607,16.9607,16.922,16.9413,3450.0
2006-02-16 09:45:00,26.3,26.3,26.27,26.27,3900.0,16.9413,16.9413,16.922,16.922,3900.0
2006-02-16 09:50:00,26.29,26.33,26.28,26.3,8700.0,16.9349,16.9607,16.9284,16.9413,8700.0
2006-02-16 09:55:00,26.3,26.3,26.25,26.27,11100.0,16.9413,16.9413,16.9091,16.922,11100.0
2006-02-16 10:00:00,26.25,26.29,26.25,26.26,4500.0,16.9091,16.9349,16.9091,16.9156,4500.0
2006-02-16 10:05:00,26.25,26.3,26.24,26.3,7800.0,16.9091,16.9413,16.9027,16.9413,7800.0
2006-02-16 10:10:00,26.28,26.28,26.25,26.27,9900.0,16.9284,16.9284,16.9091,16.922,9900.0
2006-02-16 10:15:00,26.27,26.28,26.23,26.25,7650.0,16.922,16.9284,16.8962,16.9091,7650.0
2006-02-16 10:20:00,26.25,26.25,26.22,26.24,3900.0,16.9091,16.9091,16.8898,16.9027,3900.0
2006-02-16 10:25:00,26.22,26.23,26.17,26.19,5850.0,16.8898,16.8962,16.8576,16.8705,5850.0
2006-02-16 10:30:00,26.18,26.21,26.18,26.18,7350.0,16.864,16.8834,16.864,16.864,7350.0
2006-02-16 10:35:00,26.18,26.19,26.16,26.16,9150.0,16.864,16.8705,16.8511,16.8511,9150.0
2006-02-16 10:40:00,26.17,26.17,26.13,26.14,9750.0,16.8576,16.8576,16.8318,16.8383,9750.0
2006-02-16 10:45:00,26.13,26.16,26.13,26.14,9900.0,16.8318,16.8511,16.8318,16.8383,9900.0
2006-02-16 10:50:00,26.16,26.16,26.11,26.11,5700.0,16.8511,16.8511,16.8189,16.8189,5700.0
2006-02-16 10:55:00,26.11,26.11,26.08,26.09,9450.0,16.8189,16.8189,16.7996,16.8061,9450.0
2006-02-16 11:00:00,26.08,26.09,26.07,26.07,6900.0,16.7996,16.8061,16.7932,16.7932,6900.0
2006-02-16 11:05:00,26.05,26.06,26.03,26.03,13350.0,16.7803,16.7867,16.7674,16.7674,13350.0
2006-02-16 11:10:00,26.04,26.04,26.0,26.01,11850.0,16.7738,16.7738,16.7481,16.7545,11850.0
2006-02-16 11:15:00,25.99,26.03,25.97,26.01,12450.0,16.7416,16.7674,16.7288,16.7545,12450.0
2006-02-16 11:20:00,26.03,26.03,25.97,25.98,7350.0,16.7674,16.7674,16.7288,16.7352,7350.0
2006-02-16 11:25:00,25.97,26.01,25.97,26.01,11250.0,16.7288,16.7545,16.7288,16.7545,11250.0
2006-02-16 11:30:00,26.01,26.03,26.0,26.01,3600.0,16.7545,16.7674,16.7481,16.7545,3600.0
2006-02-16 11:35:00,26.01,26.02,26.0,26.02,3750.0,16.7545,16.761,16.7481,16.761,3750.0
2006-02-16 11:40:00,26.01,26.01,25.99,25.99,2400.0,16.7545,16.7545,16.7416,16.7416,2400.0
2006-02-16 11:45:00,26.0,26.01,25.97,26.01,3300.0,16.7481,16.7545,16.7288,16.7545,3300.0
2006-02-16 11:50:00,26.0,26.02,25.98,26.02,2700.0,16.7481,16.761,16.7352,16.761,2700.0
2006-02-16 11:55:00,26.0,26.01,25.99,25.99,1950.0,16.7481,16.7545,16.7416,16.7416,1950.0
2006-02-16 12:00:00,26.01,26.01,25.97,25.98,5700.0,16.7545,16.7545,16.7288,16.7352,5700.0
2006-02-16 12:05:00,25.99,25.99,25.99,25.99,1050.0,16.7416,16.7416,16.7416,16.7416,1050.0
2006-02-16 12:10:00,26.0,26.02,25.99,26.02,5550.0,16.7481,16.761,16.7416,16.761,5550.0
2006-02-16 12:15:00,26.03,26.04,26.03,26.04,1800.0,16.7674,16.7738,16.7674,16.7738,1800.0
2006-02-16 12:20:00,26.03,26.07,26.03,26.05,2850.0,16.7674,16.7932,16.7674,16.7803,2850.0
2006-02-16 12:25:00,26.05,26.05,26.05,26.05,2850.0,16.7803,16.7803,16.7803,16.7803,2850.0
2006-02-16 12:30:00,26.05,26.05,26.03,26.03,3300.0,16.7803,16.7803,16.7674,16.7674,3300.0
2006-02-16 12:35:00,26.04,26.07,26.04,26.07,5250.0,16.7738,16.7932,16.7738,16.7932,5250.0
2006-02-16 12:40:00,26.06,26.06,26.03,26.03,3900.0,16.7867,16.7867,16.7674,16.7674,3900.0
2006-02-16 12:45:00,26.04,26.04,26.03,26.03,3900.0,16.7738,16.7738,16.7674,16.7674,3900.0
2006-02-16 12:50:00,26.02,26.03,26.02,26.03,3600.0,16.761,16.7674,16.761,16.7674,3600.0
2006-02-16 12:55:00,26.03,26.04,26.03,26.04,1200.0,16.7674,16.7738,16.7674,16.7738,1200.0
2006-02-16 13:00:00,26.03,26.07,26.03,26.07,3900.0,16.7674,16.7932,16.7674,16.7932,3900.0
2006-02-16 13:05:00,26.07,26.07,26.04,26.05,3000.0,16.7932,16.7932,16.7738,16.7803,3000.0
2006-02-16 13:10:00,26.05,26.05,26.04,26.05,1650.0,16.7803,16.7803,16.7738,16.7803,1650.0
2006-02-16 13:15:00,26.04,26.06,26.04,26.06,2250.0,16.7738,16.7867,16.7738,16.7867,2250.0
2006-02-16 13:20:00,26.06,26.07,26.05,26.07,4950.0,16.7867,16.7932,16.7803,16.7932,4950.0
2006-02-16 13:25:00,26.06,26.07,26.05,26.07,4500.0,16.7867,16.7932,16.7803,16.7932,4500.0
2006-02-16 13:30:00,26.07,26.07,26.05,26.07,5250.0,16.7932,16.7932,16.7803,16.7932,5250.0
2006-02-16 13:35:00,26.07,26.07,26.07,26.07,5100.0,16.7932,16.7932,16.7932,16.7932,5100.0
2006-02-16 13:40:00,26.07,26.07,26.05,26.05,2700.0,16.7932,16.7932,16.7803,16.7803,2700.0
2006-02-16 13:45:00,26.05,26.05,26.03,26.03,5400.0,16.7803,16.7803,16.7674,16.7674,5400.0
2006-02-16 13:50:00,26.03,26.03,25.98,26.0,12600.0,16.7674,16.7674,16.7352,16.7481,12600.0
2006-02-16 13:55:00,25.99,26.01,25.99,26.01,6750.0,16.7416,16.7545,16.7416,16.7545,6750.0
2006-02-16 14:00:00,26.01,26.01,25.99,25.99,8550.0,16.7545,16.7545,16.7416,16.7416,8550.0
2006-02-16 14:05:00,26.0,26.02,25.99,26.02,2850.0,16.7481,16.761,16.7416,16.761,2850.0
2006-02-16 14:10:00,26.02,26.03,26.01,26.01,4500.0,16.761,16.7674,16.7545,16.7545,4500.0
2006-02-16 14:15:00,26.02,26.04,26.02,26.04,2550.0,16.761,16.7738,16.761,16.7738,2550.0
2006-02-16 14:20:00,26.04,26.05,26.03,26.05,3150.0,16.7738,16.7803,16.7674,16.7803,3150.0
2006-02-16 14:25:00,26.05,26.06,26.04,26.05,4800.0,16.7803,16.7867,16.7738,16.7803,4800.0
2006-02-16 14:30:00,26.05,26.05,26.03,26.05,3300.0,16.7803,16.7803,16.7674,16.7803,3300.0
2006-02-16 14:35:00,26.05,26.06,26.04,26.06,6300.0,16.7803,16.7867,16.7738,16.7867,6300.0
2006-02-16 14:40:00,26.05,26.06,26.05,26.05,4500.0,16.7803,16.7867,16.7803,16.7803,4500.0
2006-02-16 14:45:00,26.05,26.07,26.05,26.06,4200.0,16.7803,16.7932,16.7803,16.7867,4200.0
2006-02-16 14:50:00,26.07,26.07,26.06,26.07,15600.0,16.7932,16.7932,16.7867,16.7932,15600.0
2006-02-16 14:55:00,26.07,26.09,26.07,26.09,3150.0,16.7932,16.8061,16.7932,16.8061,3150.0
2006-02-16 15:00:00,26.09,26.12,26.09,26.12,6900.0,16.8061,16.8254,16.8061,16.8254,6900.0
2006-02-16 15:05:00,26.12,26.13,26.12,26.13,8550.0,16.8254,16.8318,16.8254,16.8318,8550.0
2006-02-16 15:10:00,26.13,26.13,26.13,26.13,7500.0,16.8318,16.8318,16.8318,16.8318,7500.0
2006-02-16 15:15:00,26.13,26.13,26.12,26.13,6300.0,16.8318,16.8318,16.8254,16.8318,6300.0
2006-02-16 15:20:00,26.13,26.13,26.11,26.11,11850.0,16.8318,16.8318,16.8189,16.8189,11850.0
2006-02-16 15:25:00,26.12,26.12,26.11,26.11,6450.0,16.8254,16.8254,16.8189,16.8189,6450.0
2006-02-16 15:30:00,26.11,26.15,26.11,26.15,7800.0,16.8189,16.8447,16.8189,16.8447,7800.0
2006-02-16 15:35:00,26.15,26.17,26.15,26.17,6300.0,16.8447,16.8576,16.8447,16.8576,6300.0
2006-02-16 15:40:00,26.17,26.2,26.17,26.18,10800.0,16.8576,16.8769,16.8576,16.864,10800.0
2006-02-16 15:45:00,26.18,26.19,26.17,26.17,8250.0,16.864,16.8705,16.8576,16.8576,8250.0
2006-02-16 15:50:00,26.17,26.17,26.12,26.14,11550.0,16.8576,16.8576,16.8254,16.8383,11550.0
2006-02-16 15:55:00,26.15,26.16,26.15,26.15,6900.0,16.8447,16.8511,16.8447,16.8447,6900.0
2006-02-17 09:30:00,26.17,26.17,26.17,26.17,6000.0,16.8576,16.8576,16.8576,16.8576,6000.0
2006-02-17 09:35:00,26.17,26.22,26.17,26.22,4500.0,16.8576,16.8898,16.8576,16.8898,4500.0
2006-02-17 09:40:00,26.21,26.27,26.2,26.27,3450.0,16.8834,16.922,16.8769,16.922,3450.0
2006-02-17 09:45:00,26.22,26.23,26.17,26.19,10650.0,16.8898,16.8962,16.8576,16.8705,10650.0
2006-02-17 09:50:00,26.2,26.2,26.14,26.14,10200.0,16.8769,16.8769,16.8383,16.8383,10200.0
2006-02-17 09:55:00,26.14,26.14,26.1,26.11,6000.0,16.8383,16.8383,16.8125,16.8189,6000.0
2006-02-17 10:00:00,26.11,26.13,26.04,26.05,6600.0,16.8189,16.8318,16.7738,16.7803,6600.0
2006-02-17 10:05:00,26.06,26.08,26.04,26.08,4950.0,16.7867,16.7996,16.7738,16.7996,4950.0
2006-02-17 10:10:00,26.07,26.08,25.95,25.95,18750.0,16.7932,16.7996,16.7159,16.7159,18750.0
2006-02-17 10:15:00,25.95,25.97,25.95,25.96,1500.0,16.7159,16.7288,16.7159,16.7223,1500.0
2006-02-17 10:20:00,25.99,25.99,25.96,25.99,3000.0,16.7416,16.7416,16.7223,16.7416,3000.0
2006-02-17 10:25:00,25.99,26.02,25.99,26.01,6150.0,16.7416,16.761,16.7416,16.7545,6150.0
2006-02-17 10:30:00,26.01,26.04,26.01,26.03,2250.0,16.7545,16.7738,16.7545,16.7674,2250.0
2006-02-17 10:35:00,26.04,26.05,26.03,26.05,1650.0,16.7738,16.7803,16.7674,16.7803,1650.0
2006-02-17 10:40:00,26.05,26.05,26.03,26.05,9750.0,16.7803,16.7803,16.7674,16.7803,9750.0
2006-02-17 10:45:00,26.05,26.06,26.05,26.06,2700.0,16.7803,16.7867,16.7803,16.7867,2700.0
2006-02-17 10:50:00,26.05,26.06,26.03,26.05,1950.0,16.7803,16.7867,16.7674,16.7803,1950.0
2006-02-17 10:55:00,26.05,26.05,26.05,26.05,600.0,16.7803,16.7803,16.7803,16.7803,600.0
2006-02-17 11:00:00,26.05,26.07,26.05,26.05,12150.0,16.7803,16.7932,16.7803,16.7803,12150.0
2006-02-17 11:05:00,26.07,26.08,26.06,26.07,4200.0,16.7932,16.7996,16.7867,16.7932,4200.0
2006-02-17 11:10:00,26.07,26.09,26.07,26.09,3000.0,16.7932,16.8061,16.7932,16.8061,3000.0
2006-02-17 11:15:00,26.09,26.1,26.07,26.1,19800.0,16.8061,16.8125,16.7932,16.8125,19800.0
2006-02-17 11:20:00,26.1,26.12,26.1,26.12,5400.0,16.8125,16.8254,16.8125,16.8254,5400.0
2006-02-17 11:25:00,26.11,26.13,26.11,26.13,4050.0,16.8189,16.8318,16.8189,16.8318,4050.0
2006-02-17 11:30:00,26.13,26.13,26.13,26.13,2100.0,16.8318,16.8318,16.8318,16.8318,2100.0
2006-02-17 11:35:00,26.13,26.13,26.12,26.13,4950.0,16.8318,16.8318,16.8254,16.8318,4950.0
2006-02-17 11:40:00,26.12,26.13,26.12,26.13,2700.0,16.8254,16.8318,16.8254,16.8318,2700.0
2006-02-17 11:45:00,26.13,26.14,26.13,26.14,3450.0,16.8318,16.8383,16.8318,16.8383,3450.0
2006-02-17 11:50:00,26.14,26.17,26.14,26.15,3750.0,16.8383,16.8576,16.8383,16.8447,3750.0
2006-02-17 11:55:00,26.15,26.17,26.15,26.15,4800.0,16.8447,16.8576,16.8447,16.8447,4800.0
2006-02-17 12:00:00,26.16,26.17,26.15,26.16,3750.0,16.8511,16.8576,16.8447,16.8511,3750.0
2006-02-17 12:05:00,26.17,26.21,26.17,26.21,16050.0,16.8576,16.8834,16.8576,16.8834,16050.0
2006-02-17 12:10:00,26.2,26.2,26.19,26.2,4950.0,16.8769,16.8769,16.8705,16.8769,4950.0
2006-02-17 12:15:00,26.2,26.2,26.19,26.19,3450.0,16.8769,16.8769,16.8705,16.8705,3450.0
2006-02-17 12:20:00,26.2,26.2,26.13,26.13,13050.0,16.8769,16.8769,16.8318,16.8318,13050.0
2006-02-17 12:25:00,26.15,26.15,26.1,26.1,5700.0,16.8447,16.8447,16.8125,16.8125,5700.0
2006-02-17 12:30:00,26.1,26.1,26.09,26.09,4800.0,16.8125,16.8125,16.8061,16.8061,4800.0
2006-02-17 12:35:00,26.09,26.1,26.07,26.07,5250.0,16.8061,16.8125,16.7932,16.7932,5250.0
2006-02-17 12:40:00,26.07,26.09,26.07,26.09,750.0,16.7932,16.8061,16.7932,16.8061,750.0
2006-02-17 12:45:00,26.09,26.09,26.09,26.09,3450.0,16.8061,16.8061,16.8061,16.8061,3450.0
2006-02-17 12:50:00,26.09,26.09,26.09,26.09,1950.0,16.8061,16.8061,16.8061,16.8061,1950.0
2006-02-17 12:55:00,26.1,26.1,26.1,26.1,1050.0,16.8125,16.8125,16.8125,16.8125,1050.0
2006-02-17 13:00:00,26.1,26.1,26.09,26.09,1650.0,16.8125,16.8125,16.8061,16.8061,1650.0
2006-02-17 13:05:00,26.1,26.12,26.1,26.12,6150.0,16.8125,16.8254,16.8125,16.8254,6150.0
2006-02-17 13:10:00,26.12,26.14,26.12,26.13,3300.0,16.8254,16.8383,16.8254,16.8318,3300.0
2006-02-17 13:15:00,26.13,26.16,26.13,26.15,3300.0,16.8318,16.8511,16.8318,16.8447,3300.0
2006-02-17 13:20:00,26.15,26.15,26.14,26.15,5700.0,16.8447,16.8447,16.8383,16.8447,5700.0
2006-02-17 13:25:00,26.14,26.14,26.14,26.14,1500.0,16.8383,16.8383,16.8383,16.8383,1500.0
2006-02-17 13:30:00,26.13,26.14,26.13,26.14,750.0,16.8318,16.8383,16.8318,16.8383,750.0
2006-02-17 13:35:00,26.14,26.18,26.14,26.18,10050.0,16.8383,16.864,16.8383,16.864,10050.0
2006-02-17 13:40:00,26.19,26.21,26.19,26.2,8550.0,16.8705,16.8834,16.8705,16.8769,8550.0
2006-02-17 13:45:00,26.2,26.2,26.19,26.2,1950.0,16.8769,16.8769,16.8705,16.8769,1950.0
2006-02-17 13:50:00,26.19,26.21,26.19,26.2,3750.0,16.8705,16.8834,16.8705,16.8769,3750.0
2006-02-17 13:55:00,26.2,26.2,26.19,26.2,1050.0,16.8769,16.8769,16.8705,16.8769,1050.0
2006-02-17 14:00:00,26.2,26.21,26.19,26.21,5700.0,16.8769,16.8834,16.8705,16.8834,5700.0
2006-02-17 14:05:00,26.21,26.21,26.2,26.2,6150.0,16.8834,16.8834,16.8769,16.8769,6150.0
2006-02-17 14:10:00,26.21,26.21,26.19,26.19,4800.0,16.8834,16.8834,16.8705,16.8705,4800.0
2006-02-17 14:15:00,26.19,26.21,26.19,26.21,450.0,16.8705,16.8834,16.8705,16.8834,450.0
2006-02-17 14:20:00,26.21,26.21,26.2,26.2,2700.0,16.8834,16.8834,16.8769,16.8769,2700.0
2006-02-17 14:25:00,26.21,26.22,26.21,26.21,7200.0,16.8834,16.8898,16.8834,16.8834,7200.0
2006-02-17 14:30:00,26.21,26.22,26.21,26.22,600.0,16.8834,16.8898,16.8834,16.8898,600.0
2006-02-17 14:35:00,26.21,26.21,26.21,26.21,2100.0,16.8834,16.8834,16.8834,16.8834,2100.0
2006-02-17 14:40:00,26.21,26.22,26.21,26.21,7200.0,16.8834,16.8898,16.8834,16.8834,7200.0
2006-02-17 14:45:00,26.2,26.21,26.2,26.21,1050.0,16.8769,16.8834,16.8769,16.8834,1050.0
2006-02-17 14:50:00,26.22,26.23,26.21,26.22,10050.0,16.8898,16.8962,16.8834,16.8898,10050.0
2006-02-17 14:55:00,26.21,26.21,26.21,26.21,3600.0,16.8834,16.8834,16.8834,16.8834,3600.0
2006-02-17 15:00:00,26.21,26.22,26.21,26.21,3750.0,16.8834,16.8898,16.8834,16.8834,3750.0
2006-02-17 15:05:00,26.22,26.22,26.21,26.22,1500.0,16.8898,16.8898,16.8834,16.8898,1500.0
2006-02-17 15:10:00,26.22,26.23,26.22,26.23,4950.0,16.8898,16.8962,16.8898,16.8962,4950.0
2006-02-17 15:15:00,26.23,26.23,26.22,26.23,12450.0,16.8962,16.8962,16.8898,16.8962,12450.0
2006-02-17 15:20:00,26.22,26.22,26.2,26.21,9150.0,16.8898,16.8898,16.8769,16.8834,9150.0
2006-02-17 15:25:00,26.21,26.21,26.19,26.19,3750.0,16.8834,16.8834,16.8705,16.8705,3750.0
2006-02-17 15:30:00,26.19,26.19,26.19,26.19,2250.0,16.8705,16.8705,16.8705,16.8705,2250.0
2006-02-17 15:35:00,26.19,26.19,26.18,26.19,11850.0,16.8705,16.8705,16.864,16.8705,11850.0
2006-02-17 15:40:00,26.19,26.2,26.19,26.19,4800.0,16.8705,16.8769,16.8705,16.8705,4800.0
2006-02-17 15:45:00,26.19,26.2,26.18,26.18,9300.0,16.8705,16.8769,16.864,16.864,9300.0
2006-02-17 15:50:00,26.19,26.2,26.19,26.2,13650.0,16.8705,16.8769,16.8705,16.8769,13650.0
2006-02-17 15:55:00,26.19,26.19,26.18,26.18,8550.0,16.8705,16.8705,16.864,16.864,8550.0
2006-02-21 09:30:00,26.15,26.15,26.03,26.05,11400.0,16.8447,16.8447,16.7674,16.7803,11400.0
2006-02-21 09:35:00,26.12,26.12,26.04,26.05,2700.0,16.8254,16.8254,16.7738,16.7803,2700.0
2006-02-21 09:40:00,26.05,26.12,26.05,26.12,2700.0,16.7803,16.8254,16.7803,16.8254,2700.0
2006-02-21 09:45:00,26.09,26.13,26.09,26.13,37800.0,16.8061,16.8318,16.8061,16.8318,37800.0
2006-02-21 09:50:00,26.12,26.13,26.12,26.13,7800.0,16.8254,16.8318,16.8254,16.8318,7800.0
2006-02-21 09:55:00,26.13,26.16,26.12,26.12,6150.0,16.8318,16.8511,16.8254,16.8254,6150.0
2006-02-21 10:00:00,26.13,26.16,26.09,26.09,2850.0,16.8318,16.8511,16.8061,16.8061,2850.0
2006-02-21 10:05:00,26.11,26.11,26.09,26.09,2700.0,16.8189,16.8189,16.8061,16.8061,2700.0
2006-02-21 10:10:00,26.09,26.1,26.05,26.07,3900.0,16.8061,16.8125,16.7803,16.7932,3900.0
2006-02-21 10:15:00,26.07,26.09,26.03,26.03,3150.0,16.7932,16.8061,16.7674,16.7674,3150.0
2006-02-21 10:20:00,26.03,26.04,26.01,26.03,2850.0,16.7674,16.7738,16.7545,16.7674,2850.0
2006-02-21 10:25:00,26.03,26.04,26.03,26.04,1650.0,16.7674,16.7738,16.7674,16.7738,1650.0
2006-02-21 10:30:00,26.05,26.06,26.05,26.05,1200.0,16.7803,16.7867,16.7803,16.7803,1200.0
2006-02-21 10:35:00,26.05,26.09,26.05,26.09,3750.0,16.7803,16.8061,16.7803,16.8061,3750.0
2006-02-21 10:40:00,26.09,26.13,26.09,26.13,4050.0,16.8061,16.8318,16.8061,16.8318,4050.0
2006-02-21 10:45:00,26.14,26.16,26.14,26.15,6750.0,16.8383,16.8511,16.8383,16.8447,6750.0
2006-02-21 10:50:00,26.15,26.18,26.15,26.18,6450.0,16.8447,16.864,16.8447,16.864,6450.0
2006-02-21 10:55:00,26.17,26.18,26.15,26.15,9150.0,16.8576,16.864,16.8447,16.8447,9150.0
2006-02-21 11:00:00,26.16,26.17,26.15,26.17,8100.0,16.8511,16.8576,16.8447,16.8576,8100.0
2006-02-21 11:05:00,26.17,26.17,26.15,26.17,7350.0,16.8576,16.8576,16.8447,16.8576,7350.0
2006-02-21 11:10:00,26.17,26.19,26.17,26.19,3900.0,16.8576,16.8705,16.8576,16.8705,3900.0
2006-02-21 11:15:00,26.19,26.2,26.17,26.17,12750.0,16.8705,16.8769,16.8576,16.8576,12750.0
2006-02-21 11:20:00,26.17,26.17,26.16,26.17,1500.0,16.8576,16.8576,16.8511,16.8576,1500.0
2006-02-21 11:25:00,26.17,26.17,26.17,26.17,3450.0,16.8576,16.8576,16.8576,16.8576,3450.0
2006-02-21 11:30:00,26.17,26.18,26.17,26.17,4050.0,16.8576,16.864,16.8576,16.8576,4050.0
2006-02-21 11:35:00,26.17,26.18,26.15,26.16,8100.0,16.8576,16.864,16.8447,16.8511,8100.0
2006-02-21 11:40:00,26.15,26.15,26.11,26.11,5550.0,16.8447,16.8447,16.8189,16.8189,5550.0
2006-02-21 11:45:00,26.11,26.11,26.08,26.08,10950.0,16.8189,16.8189,16.7996,16.7996,10950.0
2006-02-21 11:50:00,26.05,26.05,26.03,26.03,16050.0,16.7803,16.7803,16.7674,16.7674,16050.0
2006-02-21 11:55:00,26.02,26.03,26.01,26.01,8700.0,16.761,16.7674,16.7545,16.7545,8700.0
2006-02-21 12:00:00,26.01,26.01,25.98,25.98,4350.0,16.7545,16.7545,16.7352,16.7352,4350.0
2006-02-21 12:05:00,25.99,25.99,25.99,25.99,1200.0,16.7416,16.7416,16.7416,16.7416,1200.0
2006-02-21 12:10:00,25.99,26.02,25.99,26.02,6450.0,16.7416,16.761,16.7416,16.761,6450.0
2006-02-21 12:15:00,26.03,26.06,26.01,26.01,12300.0,16.7674,16.7867,16.7545,16.7545,12300.0
2006-02-21 12:20:00,26.01,26.03,26.0,26.03,1650.0,16.7545,16.7674,16.7481,16.7674,1650.0
2006-02-21 12:25:00,26.03,26.03,26.03,26.03,1200.0,16.7674,16.7674,16.7674,16.7674,1200.0
2006-02-21 12:30:00,26.03,26.03,26.03,26.03,3000.0,16.7674,16.7674,16.7674,16.7674,3000.0
2006-02-21 12:35:00,26.03,26.05,26.03,26.05,3450.0,16.7674,16.7803,16.7674,16.7803,3450.0
2006-02-21 12:40:00,26.04,26.07,26.04,26.07,3450.0,16.7738,16.7932,16.7738,16.7932,3450.0
2006-02-21 12:45:00,26.07,26.07,26.06,26.06,3000.0,16.7932,16.7932,16.7867,16.7867,3000.0
2006-02-21 12:50:00,26.07,26.08,26.07,26.07,6900.0,16.7932,16.7996,16.7932,16.7932,6900.0
2006-02-21 12:55:00,26.07,26.08,26.07,26.07,2400.0,16.7932,16.7996,16.7932,16.7932,2400.0
2006-02-21 13:00:00,26.07,26.07,26.06,26.06,2850.0,16.7932,16.7932,16.7867,16.7867,2850.0
2006-02-21 13:05:00,26.06,26.07,26.06,26.07,6150.0,16.7867,16.7932,16.7867,16.7932,6150.0
2006-02-21 13:10:00,26.07,26.07,26.07,26.07,3150.0,16.7932,16.7932,16.7932,16.7932,3150.0
2006-02-21 13:15:00,26.07,26.09,26.07,26.09,750.0,16.7932,16.8061,16.7932,16.8061,750.0
2006-02-21 13:20:00,26.08,26.1,26.08,26.09,5850.0,16.7996,16.8125,16.7996,16.8061,5850.0
2006-02-21 13:25:00,26.09,26.11,26.09,26.11,2700.0,16.8061,16.8189,16.8061,16.8189,2700.0
2006-02-21 13:30:00,26.11,26.11,26.1,26.11,6900.0,16.8189,16.8189,16.8125,16.8189,6900.0
2006-02-21 13:35:00,26.11,26.13,26.1,26.12,7650.0,16.8189,16.8318,16.8125,16.8254,7650.0
2006-02-21 13:40:00,26.12,26.12,26.08,26.08,4800.0,16.8254,16.8254,16.7996,16.7996,4800.0
2006-02-21 13:45:00,26.08,26.09,26.08,26.09,1200.0,16.7996,16.8061,16.7996,16.8061,1200.0
2006-02-21 13:50:00,26.09,26.11,26.09,26.11,2100.0,16.8061,16.8189,16.8061,16.8189,2100.0
2006-02-21 13:55:00,26.12,26.12,26.11,26.11,6600.0,16.8254,16.8254,16.8189,16.8189,6600.0
2006-02-21 14:00:00,26.11,26.11,26.09,26.11,9900.0,16.8189,16.8189,16.8061,16.8189,9900.0
2006-02-21 14:05:00,26.12,26.12,26.1,26.1,5400.0,16.8254,16.8254,16.8125,16.8125,5400.0
2006-02-21 14:10:00,26.1,26.13,26.1,26.11,6750.0,16.8125,16.8318,16.8125,16.8189,6750.0
2006-02-21 14:15:00,26.11,26.11,26.07,26.09,7500.0,16.8189,16.8189,16.7932,16.8061,7500.0
2006-02-21 14:20:00,26.09,26.1,26.09,26.09,2250.0,16.8061,16.8125,16.8061,16.8061,2250.0
2006-02-21 14:25:00,26.09,26.1,26.06,26.07,8100.0,16.8061,16.8125,16.7867,16.7932,8100.0
2006-02-21 14:30:00,26.08,26.08,26.07,26.07,7350.0,16.7996,16.7996,16.7932,16.7932,7350.0
2006-02-21 14:35:00,26.07,26.07,26.02,26.03,6150.0,16.7932,16.7932,16.761,16.7674,6150.0
2006-02-21 14:40:00,26.05,26.08,26.05,26.08,3000.0,16.7803,16.7996,16.7803,16.7996,3000.0
2006-02-21 14:45:00,26.07,26.08,26.04,26.05,6150.0,16.7932,16.7996,16.7738,16.7803,6150.0
2006-02-21 14:50:00,26.05,26.05,26.03,26.03,2250.0,16.7803,16.7803,16.7674,16.7674,2250.0
2006-02-21 14:55:00,26.03,26.03,25.99,25.99,6300.0,16.7674,16.7674,16.7416,16.7416,6300.0
2006-02-21 15:00:00,25.99,26.01,25.99,26.01,1500.0,16.7416,16.7545,16.7416,16.7545,1500.0
2006-02-21 15:05:00,26.01,26.03,26.01,26.03,6000.0,16.7545,16.7674,16.7545,16.7674,6000.0
2006-02-21 15:10:00,26.02,26.03,26.0,26.0,5550.0,16.761,16.7674,16.7481,16.7481,5550.0
2006-02-21 15:15:00,26.01,26.03,26.01,26.03,8100.0,16.7545,16.7674,16.7545,16.7674,8100.0
2006-02-21 15:20:00,26.02,26.02,26.01,26.02,4200.0,16.761,16.761,16.7545,16.761,4200.0
2006-02-21 15:25:00,26.02,26.03,26.01,26.02,18300.0,16.761,16.7674,16.7545,16.761,18300.0
2006-02-21 15:30:00,26.02,26.02,25.99,25.99,9150.0,16.761,16.761,16.7416,16.7416,9150.0
2006-02-21 15:35:00,25.99,26.0,25.99,26.0,8400.0,16.7416,16.7481,16.7416,16.7481,8400.0
2006-02-21 15:40:00,26.01,26.02,26.0,26.01,7650.0,16.7545,16.761,16.7481,16.7545,7650.0
2006-02-21 15:45:00,26.02,26.03,26.0,26.01,6900.0,16.761,16.7674,16.7481,16.7545,6900.0
2006-02-21 15:50:00,26.01,26.01,25.98,26.0,15000.0,16.7545,16.7545,16.7352,16.7481,15000.0
2006-02-21 15:55:00,26.01,26.01,25.99,25.99,11100.0,16.7545,16.7545,16.7416,16.7416,11100.0
2006-02-22 09:30:00,25.99,25.99,25.95,25.97,9450.0,16.7416,16.7416,16.7159,16.7288,9450.0
2006-02-22 09:35:00,25.97,26.0,25.96,26.0,12750.0,16.7288,16.7481,16.7223,16.7481,12750.0
2006-02-22 09:40:00,26.03,26.06,26.02,26.03,8250.0,16.7674,16.7867,16.761,16.7674,8250.0
2006-02-22 09:45:00,26.03,26.03,25.99,26.01,7200.0,16.7674,16.7674,16.7416,16.7545,7200.0
2006-02-22 09:50:00,26.01,26.01,25.93,25.94,8400.0,16.7545,16.7545,16.703,16.7094,8400.0
2006-02-22 09:55:00,25.93,25.94,25.92,25.93,3300.0,16.703,16.7094,16.6965,16.703,3300.0
2006-02-22 10:00:00,25.93,25.93,25.89,25.93,7800.0,16.703,16.703,16.6772,16.703,7800.0
2006-02-22 10:05:00,25.94,25.99,25.94,25.96,4650.0,16.7094,16.7416,16.7094,16.7223,4650.0
2006-02-22 10:10:00,25.96,25.96,25.95,25.95,2400.0,16.7223,16.7223,16.7159,16.7159,2400.0
2006-02-22 10:15:00,25.95,25.95,25.92,25.93,3900.0,16.7159,16.7159,16.6965,16.703,3900.0
2006-02-22 10:20:00,25.93,25.93,25.93,25.93,6450.0,16.703,16.703,16.703,16.703,6450.0
2006-02-22 10:25:00,25.93,25.97,25.92,25.95,9450.0,16.703,16.7288,16.6965,16.7159,9450.0
2006-02-22 10:30:00,25.95,25.95,25.91,25.91,6750.0,16.7159,16.7159,16.6901,16.6901,6750.0
2006-02-22 10:35:00,25.91,25.95,25.91,25.93,3900.0,16.6901,16.7159,16.6901,16.703,3900.0
2006-02-22 10:40:00,25.94,25.95,25.94,25.94,3000.0,16.7094,16.7159,16.7094,16.7094,3000.0
2006-02-22 10:45:00,25.94,25.99,25.94,25.99,3000.0,16.7094,16.7416,16.7094,16.7416,3000.0
2006-02-22 10:50:00,25.99,26.03,25.99,26.01,6450.0,16.7416,16.7674,16.7416,16.7545,6450.0
2006-02-22 10:55:00,26.01,26.02,25.99,26.01,7650.0,16.7545,16.761,16.7416,16.7545,7650.0
2006-02-22 11:00:00,26.01,26.01,25.98,25.99,3600.0,16.7545,16.7545,16.7352,16.7416,3600.0
2006-02-22 11:05:00,25.99,25.99,25.97,25.97,2850.0,16.7416,16.7416,16.7288,16.7288,2850.0
2006-02-22 11:10:00,25.98,25.98,25.97,25.98,1200.0,16.7352,16.7352,16.7288,16.7352,1200.0
2006-02-22 11:15:00,25.97,26.0,25.97,26.0,9900.0,16.7288,16.7481,16.7288,16.7481,9900.0
2006-02-22 11:20:00,26.0,26.02,25.99,26.01,20700.0,16.7481,16.761,16.7416,16.7545,20700.0
2006-02-22 11:25:00,26.01,26.07,26.01,26.06,20850.0,16.7545,16.7932,16.7545,16.7867,20850.0
2006-02-22 11:30:00,26.06,26.07,26.06,26.07,4350.0,16.7867,16.7932,16.7867,16.7932,4350.0
2006-02-22 11:35:00,26.06,26.07,26.05,26.05,3300.0,16.7867,16.7932,16.7803,16.7803,3300.0
2006-02-22 11:40:00,26.05,26.05,26.04,26.04,2700.0,16.7803,16.7803,16.7738,16.7738,2700.0
2006-02-22 11:45:00,26.05,26.05,26.03,26.04,1200.0,16.7803,16.7803,16.7674,16.7738,1200.0
2006-02-22 11:50:00,26.04,26.04,26.03,26.03,3300.0,16.7738,16.7738,16.7674,16.7674,3300.0
2006-02-22 11:55:00,26.03,26.04,26.03,26.04,3000.0,16.7674,16.7738,16.7674,16.7738,3000.0
2006-02-22 12:00:00,26.04,26.04,26.02,26.02,6000.0,16.7738,16.7738,16.761,16.761,6000.0
2006-02-22 12:05:00,26.01,26.01,26.01,26.01,2250.0,16.7545,16.7545,16.7545,16.7545,2250.0
2006-02-22 12:10:00,26.01,26.03,26.01,26.02,5550.0,16.7545,16.7674,16.7545,16.761,5550.0
2006-02-22 12:15:00,26.02,26.02,26.01,26.02,2100.0,16.761,16.761,16.7545,16.761,2100.0
2006-02-22 12:20:00,26.02,26.02,26.01,26.01,2550.0,16.761,16.761,16.7545,16.7545,2550.0
2006-02-22 12:25:00,26.02,26.02,26.01,26.01,3150.0,16.761,16.761,16.7545,16.7545,3150.0
2006-02-22 12:30:00,26.01,26.01,25.98,26.0,4350.0,16.7545,16.7545,16.7352,16.7481,4350.0
2006-02-22 12:35:00,26.01,26.01,25.99,25.99,1950.0,16.7545,16.7545,16.7416,16.7416,1950.0
2006-02-22 12:40:00,25.99,25.99,25.97,25.97,4500.0,16.7416,16.7416,16.7288,16.7288,4500.0
2006-02-22 12:45:00,25.97,25.98,25.97,25.97,1950.0,16.7288,16.7352,16.7288,16.7288,1950.0
2006-02-22 12:50:00,25.97,25.97,25.97,25.97,4950.0,16.7288,16.7288,16.7288,16.7288,4950.0
2006-02-22 12:55:00,25.97,25.99,25.97,25.98,3300.0,16.7288,16.7416,16.7288,16.7352,3300.0
2006-02-22 13:00:00,25.97,26.01,25.97,26.0,4050.0,16.7288,16.7545,16.7288,16.7481,4050.0
2006-02-22 13:05:00,26.01,26.02,26.0,26.02,3300.0,16.7545,16.761,16.7481,16.761,3300.0
2006-02-22 13:10:00,26.02,26.03,26.01,26.03,1950.0,16.761,16.7674,16.7545,16.7674,1950.0
2006-02-22 13:15:00,26.03,26.03,26.02,26.03,4050.0,16.7674,16.7674,16.761,16.7674,4050.0
2006-02-22 13:20:00,26.03,26.03,26.01,26.01,6750.0,16.7674,16.7674,16.7545,16.7545,6750.0
2006-02-22 13:25:00,26.01,26.01,26.0,26.01,2700.0,16.7545,16.7545,16.7481,16.7545,2700.0
2006-02-22 13:30:00,26.01,26.01,26.0,26.0,6450.0,16.7545,16.7545,16.7481,16.7481,6450.0
2006-02-22 13:35:00,25.99,25.99,25.99,25.99,3300.0,16.7416,16.7416,16.7416,16.7416,3300.0
2006-02-22 13:40:00,25.99,25.99,25.97,25.98,4950.0,16.7416,16.7416,16.7288,16.7352,4950.0
2006-02-22 13:45:00,25.98,25.99,25.97,25.97,2700.0,16.7352,16.7416,16.7288,16.7288,2700.0
2006-02-22 13:50:00,25.97,25.99,25.97,25.99,2250.0,16.7288,16.7416,16.7288,16.7416,2250.0
2006-02-22 13:55:00,25.99,25.99,25.99,25.99,3450.0,16.7416,16.7416,16.7416,16.7416,3450.0
2006-02-22 14:00:00,25.99,25.99,25.99,25.99,4050.0,16.7416,16.7416,16.7416,16.7416,4050.0
2006-02-22 14:05:00,25.99,26.01,25.99,26.0,8400.0,16.7416,16.7545,16.7416,16.7481,8400.0
2006-02-22 14:10:00,26.0,26.0,25.99,26.0,4800.0,16.7481,16.7481,16.7416,16.7481,4800.0
2006-02-22 14:15:00,26.0,26.0,25.99,25.99,8550.0,16.7481,16.7481,16.7416,16.7416,8550.0
2006-02-22 14:20:00,25.99,25.99,25.99,25.99,5700.0,16.7416,16.7416,16.7416,16.7416,5700.0
2006-02-22 14:25:00,25.99,25.99,25.99,25.99,3300.0,16.7416,16.7416,16.7416,16.7416,3300.0
2006-02-22 14:30:00,25.99,25.99,25.99,25.99,3000.0,16.7416,16.7416,16.7416,16.7416,3000.0
2006-02-22 14:35:00,25.99,25.99,25.97,25.99,12000.0,16.7416,16.7416,16.7288,16.7416,12000.0
2006-02-22 14:40:00,25.98,25.99,25.98,25.98,3600.0,16.7352,16.7416,16.7352,16.7352,3600.0
2006-02-22 14:45:00,25.99,25.99,25.97,25.99,30300.0,16.7416,16.7416,16.7288,16.7416,30300.0
2006-02-22 14:50:00,25.99,25.99,25.99,25.99,1950.0,16.7416,16.7416,16.7416,16.7416,1950.0
2006-02-22 14:55:00,25.99,26.01,25.99,26.01,15300.0,16.7416,16.7545,16.7416,16.7545,15300.0
2006-02-22 15:00:00,26.01,26.11,26.01,26.11,13800.0,16.7545,16.8189,16.7545,16.8189,13800.0
2006-02-22 15:05:00,26.11,26.16,26.11,26.11,25050.0,16.8189,16.8511,16.8189,16.8189,25050.0
2006-02-22 15:10:00,26.11,26.13,26.1,26.13,10200.0,16.8189,16.8318,16.8125,16.8318,10200.0
2006-02-22 15:15:00,26.13,26.13,26.09,26.11,8850.0,16.8318,16.8318,16.8061,16.8189,8850.0
2006-02-22 15:20:00,26.1,26.11,26.1,26.11,10350.0,16.8125,16.8189,16.8125,16.8189,10350.0
2006-02-22 15:25:00,26.11,26.11,26.1,26.1,4950.0,16.8189,16.8189,16.8125,16.8125,4950.0
2006-02-22 15:30:00,26.11,26.11,26.1,26.11,10650.0,16.8189,16.8189,16.8125,16.8189,10650.0
2006-02-22 15:35:00,26.11,26.11,26.09,26.09,12450.0,16.8189,16.8189,16.8061,16.8061,12450.0
2006-02-22 15:40:00,26.09,26.09,26.09,26.09,4350.0,16.8061,16.8061,16.8061,16.8061,4350.0
2006-02-22 15:45:00,26.08,26.08,26.06,26.07,12900.0,16.7996,16.7996,16.7867,16.7932,12900.0
2006-02-22 15:50:00,26.06,26.06,26.04,26.05,24600.0,16.7867,16.7867,16.7738,16.7803,24600.0
2006-02-22 15:55:00,26.05,26.05,26.03,26.04,19500.0,16.7803,16.7803,16.7674,16.7738,19500.0
2006-02-23 09:30:00,25.97,26.0,25.97,25.99,13200.0,16.7288,16.7481,16.7288,16.7416,13200.0
2006-02-23 09:35:00,25.99,25.99,25.95,25.96,3000.0,16.7416,16.7416,16.7159,16.7223,3000.0
2006-02-23 09:40:00,25.99,25.99,25.95,25.98,4650.0,16.7416,16.7416,16.7159,16.7352,4650.0
2006-02-23 09:45:00,25.96,25.96,25.93,25.95,9600.0,16.7223,16.7223,16.703,16.7159,9600.0
2006-02-23 09:50:00,25.97,26.0,25.96,25.99,5400.0,16.7288,16.7481,16.7223,16.7416,5400.0
2006-02-23 09:55:00,26.0,26.0,25.99,25.99,4650.0,16.7481,16.7481,16.7416,16.7416,4650.0
2006-02-23 10:00:00,25.97,26.03,25.97,26.03,1500.0,16.7288,16.7674,16.7288,16.7674,1500.0
2006-02-23 10:05:00,26.02,26.04,26.02,26.04,1650.0,16.761,16.7738,16.761,16.7738,1650.0
2006-02-23 10:10:00,26.03,26.03,26.03,26.03,2550.0,16.7674,16.7674,16.7674,16.7674,2550.0
2006-02-23 10:15:00,26.04,26.04,26.03,26.03,2250.0,16.7738,16.7738,16.7674,16.7674,2250.0
2006-02-23 10:20:00,26.03,26.05,25.99,25.99,7650.0,16.7674,16.7803,16.7416,16.7416,7650.0
2006-02-23 10:25:00,25.99,26.03,25.99,26.03,2100.0,16.7416,16.7674,16.7416,16.7674,2100.0
2006-02-23 10:30:00,26.03,26.07,26.03,26.07,1050.0,16.7674,16.7932,16.7674,16.7932,1050.0
2006-02-23 10:35:00,26.09,26.15,26.08,26.14,4350.0,16.8061,16.8447,16.7996,16.8383,4350.0
2006-02-23 10:40:00,26.15,26.17,26.14,26.14,4500.0,16.8447,16.8576,16.8383,16.8383,4500.0
2006-02-23 10:45:00,26.15,26.15,26.14,26.14,5700.0,16.8447,16.8447,16.8383,16.8383,5700.0
2006-02-23 10:50:00,26.13,26.13,26.1,26.1,2550.0,16.8318,16.8318,16.8125,16.8125,2550.0
2006-02-23 10:55:00,26.1,26.1,26.09,26.09,2700.0,16.8125,16.8125,16.8061,16.8061,2700.0
2006-02-23 11:00:00,26.1,26.1,26.09,26.09,2100.0,16.8125,16.8125,16.8061,16.8061,2100.0
2006-02-23 11:05:00,26.1,26.11,26.09,26.1,2250.0,16.8125,16.8189,16.8061,16.8125,2250.0
2006-02-23 11:10:00,26.09,26.13,26.09,26.13,3600.0,16.8061,16.8318,16.8061,16.8318,3600.0
2006-02-23 11:15:00,26.12,26.13,26.12,26.12,1500.0,16.8254,16.8318,16.8254,16.8254,1500.0
2006-02-23 11:20:00,26.12,26.13,26.11,26.12,4200.0,16.8254,16.8318,16.8189,16.8254,4200.0
2006-02-23 11:25:00,26.11,26.15,26.11,26.15,3150.0,16.8189,16.8447,16.8189,16.8447,3150.0
2006-02-23 11:30:00,26.13,26.14,26.13,26.13,2700.0,16.8318,16.8383,16.8318,16.8318,2700.0
2006-02-23 11:35:00,26.13,26.13,26.11,26.12,25350.0,16.8318,16.8318,16.8189,16.8254,25350.0
2006-02-23 11:40:00,26.13,26.13,26.11,26.11,1950.0,16.8318,16.8318,16.8189,16.8189,1950.0
2006-02-23 11:45:00,26.12,26.12,26.12,26.12,150.0,16.8254,16.8254,16.8254,16.8254,150.0
2006-02-23 11:50:00,26.11,26.11,26.11,26.11,750.0,16.8189,16.8189,16.8189,16.8189,750.0
2006-02-23 11:55:00,26.13,26.13,26.11,26.11,2250.0,16.8318,16.8318,16.8189,16.8189,2250.0
2006-02-23 12:00:00,26.11,26.12,26.11,26.11,6450.0,16.8189,16.8254,16.8189,16.8189,6450.0
2006-02-23 12:05:00,26.11,26.11,26.11,26.11,1350.0,16.8189,16.8189,16.8189,16.8189,1350.0
2006-02-23 12:10:00,26.11,26.12,26.11,26.12,6900.0,16.8189,16.8254,16.8189,16.8254,6900.0
2006-02-23 12:15:00,26.11,26.13,26.11,26.13,4050.0,16.8189,16.8318,16.8189,16.8318,4050.0
2006-02-23 12:20:00,26.13,26.13,26.11,26.12,1800.0,16.8318,16.8318,16.8189,16.8254,1800.0
2006-02-23 12:25:00,26.12,26.12,26.11,26.12,600.0,16.8254,16.8254,16.8189,16.8254,600.0
2006-02-23 12:30:00,26.12,26.13,26.12,26.12,2400.0,16.8254,16.8318,16.8254,16.8254,2400.0
2006-02-23 12:35:00,26.12,26.14,26.11,26.14,3900.0,16.8254,16.8383,16.8189,16.8383,3900.0
2006-02-23 12:40:00,26.14,26.15,26.13,26.15,3000.0,16.8383,16.8447,16.8318,16.8447,3000.0
2006-02-23 12:45:00,26.15,26.16,26.15,26.15,4650.0,16.8447,16.8511,16.8447,16.8447,4650.0
2006-02-23 12:50:00,26.15,26.16,26.14,26.15,4350.0,16.8447,16.8511,16.8383,16.8447,4350.0
2006-02-23 12:55:00,26.15,26.16,26.14,26.14,6600.0,16.8447,16.8511,16.8383,16.8383,6600.0
2006-02-23 13:00:00,26.12,26.13,26.07,26.1,9750.0,16.8254,16.8318,16.7932,16.8125,9750.0
2006-02-23 13:05:00,26.08,26.08,26.07,26.07,1950.0,16.7996,16.7996,16.7932,16.7932,1950.0
2006-02-23 13:10:00,26.08,26.08,26.07,26.07,1500.0,16.7996,16.7996,16.7932,16.7932,1500.0
2006-02-23 13:15:00,26.07,26.08,26.07,26.07,2850.0,16.7932,16.7996,16.7932,16.7932,2850.0
2006-02-23 13:20:00,26.07,26.07,26.06,26.07,3000.0,16.7932,16.7932,16.7867,16.7932,3000.0
2006-02-23 13:25:00,26.07,26.07,26.07,26.07,1800.0,16.7932,16.7932,16.7932,16.7932,1800.0
2006-02-23 13:30:00,26.07,26.07,26.07,26.07,1200.0,16.7932,16.7932,16.7932,16.7932,1200.0
2006-02-23 13:35:00,26.07,26.07,26.04,26.04,5550.0,16.7932,16.7932,16.7738,16.7738,5550.0
2006-02-23 13:40:00,26.04,26.04,26.02,26.02,2850.0,16.7738,16.7738,16.761,16.761,2850.0
2006-02-23 13:45:00,26.02,26.05,26.01,26.04,4350.0,16.761,16.7803,16.7545,16.7738,4350.0
2006-02-23 13:50:00,26.04,26.05,26.04,26.05,750.0,16.7738,16.7803,16.7738,16.7803,750.0
2006-02-23 13:55:00,26.05,26.05,26.04,26.05,4950.0,16.7803,16.7803,16.7738,16.7803,4950.0
2006-02-23 14:00:00,26.05,26.05,26.03,26.05,3450.0,16.7803,16.7803,16.7674,16.7803,3450.0
2006-02-23 14:05:00,26.05,26.07,26.04,26.05,4050.0,16.7803,16.7932,16.7738,16.7803,4050.0
2006-02-23 14:10:00,26.03,26.03,26.02,26.02,1350.0,16.7674,16.7674,16.761,16.761,1350.0
2006-02-23 14:15:00,26.03,26.04,26.02,26.04,3900.0,16.7674,16.7738,16.761,16.7738,3900.0
2006-02-23 14:20:00,26.03,26.03,26.02,26.02,4050.0,16.7674,16.7674,16.761,16.761,4050.0
2006-02-23 14:25:00,26.03,26.06,26.03,26.06,5250.0,16.7674,16.7867,16.7674,16.7867,5250.0
2006-02-23 14:30:00,26.06,26.07,26.06,26.06,5400.0,16.7867,16.7932,16.7867,16.7867,5400.0
2006-02-23 14:35:00,26.05,26.06,26.05,26.05,3000.0,16.7803,16.7867,16.7803,16.7803,3000.0
2006-02-23 14:40:00,26.06,26.07,26.05,26.07,5250.0,16.7867,16.7932,16.7803,16.7932,5250.0
2006-02-23 14:45:00,26.08,26.09,26.07,26.09,2700.0,16.7996,16.8061,16.7932,16.8061,2700.0
2006-02-23 14:50:00,26.08,26.08,26.03,26.03,6450.0,16.7996,16.7996,16.7674,16.7674,6450.0
2006-02-23 14:55:00,26.03,26.03,26.01,26.01,3600.0,16.7674,16.7674,16.7545,16.7545,3600.0
2006-02-23 15:00:00,26.01,26.01,26.01,26.01,7050.0,16.7545,16.7545,16.7545,16.7545,7050.0
2006-02-23 15:05:00,26.02,26.04,26.02,26.04,8100.0,16.761,16.7738,16.761,16.7738,8100.0
2006-02-23 15:10:00,26.04,26.04,25.99,26.0,7500.0,16.7738,16.7738,16.7416,16.7481,7500.0
2006-02-23 15:15:00,26.0,26.03,26.0,26.03,5700.0,16.7481,16.7674,16.7481,16.7674,5700.0
2006-02-23 15:20:00,26.03,26.04,26.03,26.04,4050.0,16.7674,16.7738,16.7674,16.7738,4050.0
2006-02-23 15:25:00,26.04,26.04,26.03,26.03,6450.0,16.7738,16.7738,16.7674,16.7674,6450.0
2006-02-23 15:30:00,26.03,26.05,26.03,26.05,9750.0,16.7674,16.7803,16.7674,16.7803,9750.0
2006-02-23 15:35:00,26.05,26.05,26.01,26.01,9600.0,16.7803,16.7803,16.7545,16.7545,9600.0
2006-02-23 15:40:00,26.01,26.02,26.01,26.01,8400.0,16.7545,16.761,16.7545,16.7545,8400.0
2006-02-23 15:45:00,26.02,26.02,26.0,26.0,12600.0,16.761,16.761,16.7481,16.7481,12600.0
2006-02-23 15:50:00,25.97,26.0,25.97,26.0,10500.0,16.7288,16.7481,16.7288,16.7481,10500.0
2006-02-23 15:55:00,26.0,26.0,25.99,25.99,10050.0,16.7481,16.7481,16.7416,16.7416,10050.0
2006-02-24 09:30:00,26.0,26.0,25.94,25.94,22500.0,16.7481,16.7481,16.7094,16.7094,22500.0
2006-02-24 09:35:00,25.95,26.0,25.94,26.0,7350.0,16.7159,16.7481,16.7094,16.7481,7350.0
2006-02-24 09:40:00,26.0,26.07,25.99,26.07,15000.0,16.7481,16.7932,16.7416,16.7932,15000.0
2006-02-24 09:45:00,26.08,26.11,26.08,26.1,9300.0,16.7996,16.8189,16.7996,16.8125,9300.0
2006-02-24 09:50:00,26.1,26.11,26.07,26.07,6600.0,16.8125,16.8189,16.7932,16.7932,6600.0
2006-02-24 09:55:00,26.05,26.09,26.05,26.09,13350.0,16.7803,16.8061,16.7803,16.8061,13350.0
2006-02-24 10:00:00,26.09,26.11,26.08,26.11,6900.0,16.8061,16.8189,16.7996,16.8189,6900.0
2006-02-24 10:05:00,26.11,26.11,26.1,26.11,3600.0,16.8189,16.8189,16.8125,16.8189,3600.0
2006-02-24 10:10:00,26.12,26.13,26.12,26.12,10650.0,16.8254,16.8318,16.8254,16.8254,10650.0
2006-02-24 10:15:00,26.11,26.11,26.09,26.09,3750.0,16.8189,16.8189,16.8061,16.8061,3750.0
2006-02-24 10:20:00,26.08,26.09,26.03,26.06,26100.0,16.7996,16.8061,16.7674,16.7867,26100.0
2006-02-24 10:25:00,26.07,26.09,26.04,26.05,7050.0,16.7932,16.8061,16.7738,16.7803,7050.0
2006-02-24 10:30:00,26.03,26.03,26.01,26.02,7350.0,16.7674,16.7674,16.7545,16.761,7350.0
2006-02-24 10:35:00,26.01,26.05,26.01,26.03,7650.0,16.7545,16.7803,16.7545,16.7674,7650.0
2006-02-24 10:40:00,26.02,26.04,26.01,26.03,31350.0,16.761,16.7738,16.7545,16.7674,31350.0
2006-02-24 10:45:00,26.04,26.04,26.0,26.02,9900.0,16.7738,16.7738,16.7481,16.761,9900.0
2006-02-24 10:50:00,26.04,26.04,26.02,26.02,4650.0,16.7738,16.7738,16.761,16.761,4650.0
2006-02-24 10:55:00,26.03,26.05,26.03,26.05,1500.0,16.7674,16.7803,16.7674,16.7803,1500.0
2006-02-24 11:00:00,26.05,26.07,26.03,26.03,4050.0,16.7803,16.7932,16.7674,16.7674,4050.0
2006-02-24 11:05:00,26.02,26.05,26.02,26.05,3900.0,16.761,16.7803,16.761,16.7803,3900.0
2006-02-24 11:10:00,26.05,26.07,26.05,26.06,3600.0,16.7803,16.7932,16.7803,16.7867,3600.0
2006-02-24 11:15:00,26.05,26.06,26.05,26.05,3600.0,16.7803,16.7867,16.7803,16.7803,3600.0
2006-02-24 11:20:00,26.05,26.05,26.05,26.05,1650.0,16.7803,16.7803,16.7803,16.7803,1650.0
2006-02-24 11:25:00,26.05,26.05,26.04,26.04,2700.0,16.7803,16.7803,16.7738,16.7738,2700.0
2006-02-24 11:30:00,26.03,26.05,26.03,26.05,2100.0,16.7674,16.7803,16.7674,16.7803,2100.0
2006-02-24 11:35:00,26.05,26.07,26.05,26.07,1350.0,16.7803,16.7932,16.7803,16.7932,1350.0
2006-02-24 11:40:00,26.06,26.07,26.06,26.07,1650.0,16.7867,16.7932,16.7867,16.7932,1650.0
2006-02-24 11:45:00,26.07,26.08,26.07,26.07,3750.0,16.7932,16.7996,16.7932,16.7932,3750.0
2006-02-24 11:50:00,26.08,26.08,26.07,26.07,2700.0,16.7996,16.7996,16.7932,16.7932,2700.0
2006-02-24 11:55:00,26.07,26.09,26.07,26.08,11550.0,16.7932,16.8061,16.7932,16.7996,11550.0
2006-02-24 12:00:00,26.08,26.08,26.07,26.07,1800.0,16.7996,16.7996,16.7932,16.7932,1800.0
2006-02-24 12:05:00,26.07,26.07,26.06,26.07,3900.0,16.7932,16.7932,16.7867,16.7932,3900.0
2006-02-24 12:10:00,26.08,26.08,26.07,26.07,4050.0,16.7996,16.7996,16.7932,16.7932,4050.0
2006-02-24 12:15:00,26.07,26.07,26.07,26.07,1800.0,16.7932,16.7932,16.7932,16.7932,1800.0
2006-02-24 12:20:00,26.07,26.08,26.07,26.08,9450.0,16.7932,16.7996,16.7932,16.7996,9450.0
2006-02-24 12:25:00,26.09,26.11,26.09,26.1,1200.0,16.8061,16.8189,16.8061,16.8125,1200.0
2006-02-24 12:30:00,26.11,26.11,26.11,26.11,3000.0,16.8189,16.8189,16.8189,16.8189,3000.0
2006-02-24 12:35:00,26.11,26.12,26.1,26.12,3000.0,16.8189,16.8254,16.8125,16.8254,3000.0
2006-02-24 12:40:00,26.12,26.13,26.11,26.11,6300.0,16.8254,16.8318,16.8189,16.8189,6300.0
2006-02-24 12:45:00,26.11,26.12,26.11,26.12,2250.0,16.8189,16.8254,16.8189,16.8254,2250.0
2006-02-24 12:50:00,26.12,26.12,26.1,26.1,15900.0,16.8254,16.8254,16.8125,16.8125,15900.0
2006-02-24 12:55:00,26.1,26.11,26.09,26.1,4050.0,16.8125,16.8189,16.8061,16.8125,4050.0
2006-02-24 13:00:00,26.09,26.12,26.07,26.08,20700.0,16.8061,16.8254,16.7932,16.7996,20700.0
2006-02-24 13:05:00,26.07,26.09,26.07,26.07,3900.0,16.7932,16.8061,16.7932,16.7932,3900.0
2006-02-24 13:10:00,26.07,26.07,26.01,26.01,13950.0,16.7932,16.7932,16.7545,16.7545,13950.0
2006-02-24 13:15:00,26.02,26.05,26.02,26.02,19500.0,16.761,16.7803,16.761,16.761,19500.0
2006-02-24 13:20:00,26.03,26.03,25.99,26.0,10500.0,16.7674,16.7674,16.7416,16.7481,10500.0
2006-02-24 13:25:00,26.0,26.01,25.98,25.98,3000.0,16.7481,16.7545,16.7352,16.7352,3000.0
2006-02-24 13:30:00,25.98,26.0,25.98,26.0,2850.0,16.7352,16.7481,16.7352,16.7481,2850.0
2006-02-24 13:35:00,26.0,26.01,26.0,26.0,6450.0,16.7481,16.7545,16.7481,16.7481,6450.0
2006-02-24 13:40:00,26.01,26.02,26.0,26.0,3900.0,16.7545,16.761,16.7481,16.7481,3900.0
2006-02-24 13:45:00,26.0,26.01,26.0,26.01,2100.0,16.7481,16.7545,16.7481,16.7545,2100.0
2006-02-24 13:50:00,26.01,26.02,26.0,26.01,4650.0,16.7545,16.761,16.7481,16.7545,4650.0
2006-02-24 13:55:00,26.01,26.03,26.01,26.03,4650.0,16.7545,16.7674,16.7545,16.7674,4650.0
2006-02-24 14:00:00,26.04,26.05,26.03,26.04,5550.0,16.7738,16.7803,16.7674,16.7738,5550.0
2006-02-24 14:05:00,26.05,26.05,26.05,26.05,1350.0,16.7803,16.7803,16.7803,16.7803,1350.0
2006-02-24 14:10:00,26.07,26.08,26.07,26.08,1650.0,16.7932,16.7996,16.7932,16.7996,1650.0
2006-02-24 14:15:00,26.08,26.1,26.08,26.1,1500.0,16.7996,16.8125,16.7996,16.8125,1500.0
2006-02-24 14:20:00,26.11,26.15,26.11,26.15,25800.0,16.8189,16.8447,16.8189,16.8447,25800.0
2006-02-24 14:25:00,26.16,26.19,26.16,26.17,6600.0,16.8511,16.8705,16.8511,16.8576,6600.0
2006-02-24 14:30:00,26.17,26.17,26.15,26.17,7800.0,16.8576,16.8576,16.8447,16.8576,7800.0
2006-02-24 14:35:00,26.17,26.19,26.17,26.19,6000.0,16.8576,16.8705,16.8576,16.8705,6000.0
2006-02-24 14:40:00,26.18,26.18,26.16,26.18,4500.0,16.864,16.864,16.8511,16.864,4500.0
2006-02-24 14:45:00,26.18,26.19,26.18,26.19,4800.0,16.864,16.8705,16.864,16.8705,4800.0
2006-02-24 14:50:00,26.19,26.19,26.19,26.19,9150.0,16.8705,16.8705,16.8705,16.8705,9150.0
2006-02-24 14:55:00,26.19,26.2,26.19,26.2,17850.0,16.8705,16.8769,16.8705,16.8769,17850.0
2006-02-24 15:00:00,26.2,26.22,26.2,26.21,12000.0,16.8769,16.8898,16.8769,16.8834,12000.0
2006-02-24 15:05:00,26.21,26.22,26.2,26.2,6150.0,16.8834,16.8898,16.8769,16.8769,6150.0
2006-02-24 15:10:00,26.19,26.2,26.19,26.19,2400.0,16.8705,16.8769,16.8705,16.8705,2400.0
2006-02-24 15:15:00,26.19,26.21,26.19,26.21,8550.0,16.8705,16.8834,16.8705,16.8834,8550.0
2006-02-24 15:20:00,26.21,26.21,26.2,26.2,11400.0,16.8834,16.8834,16.8769,16.8769,11400.0
2006-02-24 15:25:00,26.19,26.19,26.18,26.19,3450.0,16.8705,16.8705,16.864,16.8705,3450.0
2006-02-24 15:30:00,26.19,26.19,26.15,26.15,7200.0,16.8705,16.8705,16.8447,16.8447,7200.0
2006-02-24 15:35:00,26.15,26.17,26.15,26.17,4650.0,16.8447,16.8576,16.8447,16.8576,4650.0
2006-02-24 15:40:00,26.17,26.19,26.17,26.19,12450.0,16.8576,16.8705,16.8576,16.8705,12450.0
2006-02-24 15:45:00,26.19,26.19,26.18,26.19,13800.0,16.8705,16.8705,16.864,16.8705,13800.0
2006-02-24 15:50:00,26.18,26.19,26.18,26.18,10500.0,16.864,16.8705,16.864,16.864,10500.0
2006-02-24 15:55:00,26.18,26.19,26.18,26.18,30600.0,16.864,16.8705,16.864,16.864,30600.0
2006-02-27 09:30:00,26.26,26.26,26.2,26.26,8700.0,16.9156,16.9156,16.8769,16.9156,8700.0
2006-02-27 09:35:00,26.22,26.25,26.22,26.23,1950.0,16.8898,16.9091,16.8898,16.8962,1950.0
2006-02-27 09:40:00,26.23,26.23,26.23,26.23,450.0,16.8962,16.8962,16.8962,16.8962,450.0
2006-02-27 09:45:00,26.25,26.26,26.25,26.25,3450.0,16.9091,16.9156,16.9091,16.9091,3450.0
2006-02-27 09:50:00,26.25,26.25,26.25,26.25,1650.0,16.9091,16.9091,16.9091,16.9091,1650.0
2006-02-27 09:55:00,26.25,26.26,26.25,26.25,2100.0,16.9091,16.9156,16.9091,16.9091,2100.0
2006-02-27 10:00:00,26.26,26.27,26.25,26.25,1950.0,16.9156,16.922,16.9091,16.9091,1950.0
2006-02-27 10:05:00,26.24,26.25,26.2,26.2,3600.0,16.9027,16.9091,16.8769,16.8769,3600.0
2006-02-27 10:10:00,26.2,26.2,26.17,26.19,4950.0,16.8769,16.8769,16.8576,16.8705,4950.0
2006-02-27 10:15:00,26.17,26.24,26.17,26.24,8400.0,16.8576,16.9027,16.8576,16.9027,8400.0
2006-02-27 10:20:00,26.23,26.24,26.22,26.22,3900.0,16.8962,16.9027,16.8898,16.8898,3900.0
2006-02-27 10:25:00,26.22,26.23,26.19,26.2,5700.0,16.8898,16.8962,16.8705,16.8769,5700.0
2006-02-27 10:30:00,26.2,26.24,26.2,26.21,16050.0,16.8769,16.9027,16.8769,16.8834,16050.0
2006-02-27 10:35:00,26.2,26.2,26.17,26.17,6750.0,16.8769,16.8769,16.8576,16.8576,6750.0
2006-02-27 10:40:00,26.17,26.2,26.17,26.2,1050.0,16.8576,16.8769,16.8576,16.8769,1050.0
2006-02-27 10:45:00,26.19,26.19,26.17,26.17,3600.0,16.8705,16.8705,16.8576,16.8576,3600.0
2006-02-27 10:50:00,26.19,26.19,26.17,26.18,2400.0,16.8705,16.8705,16.8576,16.864,2400.0
2006-02-27 10:55:00,26.18,26.18,26.17,26.17,2250.0,16.864,16.864,16.8576,16.8576,2250.0
2006-02-27 11:00:00,26.18,26.19,26.18,26.19,450.0,16.864,16.8705,16.864,16.8705,450.0
2006-02-27 11:05:00,26.19,26.2,26.19,26.19,4350.0,16.8705,16.8769,16.8705,16.8705,4350.0
2006-02-27 11:10:00,26.19,26.2,26.19,26.2,3150.0,16.8705,16.8769,16.8705,16.8769,3150.0
2006-02-27 11:15:00,26.2,26.2,26.19,26.19,2850.0,16.8769,16.8769,16.8705,16.8705,2850.0
2006-02-27 11:20:00,26.19,26.19,26.17,26.19,1200.0,16.8705,16.8705,16.8576,16.8705,1200.0
2006-02-27 11:25:00,26.18,26.2,26.17,26.2,4350.0,16.864,16.8769,16.8576,16.8769,4350.0
2006-02-27 11:30:00,26.17,26.19,26.17,26.17,2550.0,16.8576,16.8705,16.8576,16.8576,2550.0
2006-02-27 11:35:00,26.17,26.17,26.17,26.17,2250.0,16.8576,16.8576,16.8576,16.8576,2250.0
2006-02-27 11:40:00,26.17,26.17,26.17,26.17,150.0,16.8576,16.8576,16.8576,16.8576,150.0
2006-02-27 11:45:00,26.17,26.17,26.17,26.17,450.0,16.8576,16.8576,16.8576,16.8576,450.0
2006-02-27 11:50:00,26.17,26.17,26.17,26.17,1500.0,16.8576,16.8576,16.8576,16.8576,1500.0
2006-02-27 11:55:00,26.17,26.17,26.17,26.17,1350.0,16.8576,16.8576,16.8576,16.8576,1350.0
2006-02-27 12:00:00,26.17,26.17,26.17,26.17,750.0,16.8576,16.8576,16.8576,16.8576,750.0
2006-02-27 12:05:00,26.17,26.18,26.17,26.18,1350.0,16.8576,16.864,16.8576,16.864,1350.0
2006-02-27 12:10:00,26.19,26.19,26.19,26.19,450.0,16.8705,16.8705,16.8705,16.8705,450.0
2006-02-27 12:15:00,26.17,26.19,26.17,26.19,1050.0,16.8576,16.8705,16.8576,16.8705,1050.0
2006-02-27 12:20:00,26.19,26.21,26.19,26.19,2250.0,16.8705,16.8834,16.8705,16.8705,2250.0
2006-02-27 12:25:00,26.19,26.19,26.18,26.18,750.0,16.8705,16.8705,16.864,16.864,750.0
2006-02-27 12:30:00,26.17,26.17,26.17,26.17,300.0,16.8576,16.8576,16.8576,16.8576,300.0
2006-02-27 12:35:00,26.18,26.18,26.18,26.18,600.0,16.864,16.864,16.864,16.864,600.0
2006-02-27 12:40:00,26.18,26.18,26.18,26.18,900.0,16.864,16.864,16.864,16.864,900.0
2006-02-27 12:45:00,26.18,26.18,26.17,26.18,1950.0,16.864,16.864,16.8576,16.864,1950.0
2006-02-27 12:50:00,26.18,26.19,26.18,26.19,1500.0,16.864,16.8705,16.864,16.8705,1500.0
2006-02-27 12:55:00,26.18,26.18,26.17,26.17,1800.0,16.864,16.864,16.8576,16.8576,1800.0
2006-02-27 13:00:00,26.17,26.17,26.15,26.15,2250.0,16.8576,16.8576,16.8447,16.8447,2250.0
2006-02-27 13:05:00,26.15,26.15,26.15,26.15,900.0,16.8447,16.8447,16.8447,16.8447,900.0
2006-02-27 13:10:00,26.15,26.15,26.14,26.14,750.0,16.8447,16.8447,16.8383,16.8383,750.0
2006-02-27 13:15:00,26.16,26.16,26.16,26.16,300.0,16.8511,16.8511,16.8511,16.8511,300.0
2006-02-27 13:20:00,26.15,26.15,26.15,26.15,900.0,16.8447,16.8447,16.8447,16.8447,900.0
2006-02-27 13:25:00,26.15,26.16,26.15,26.15,750.0,16.8447,16.8511,16.8447,16.8447,750.0
2006-02-27 13:30:00,26.16,26.16,26.12,26.13,3450.0,16.8511,16.8511,16.8254,16.8318,3450.0
2006-02-27 13:35:00,26.13,26.15,26.13,26.15,1350.0,16.8318,16.8447,16.8318,16.8447,1350.0
2006-02-27 13:40:00,26.15,26.16,26.13,26.13,2400.0,16.8447,16.8511,16.8318,16.8318,2400.0
2006-02-27 13:45:00,26.13,26.15,26.13,26.15,750.0,16.8318,16.8447,16.8318,16.8447,750.0
2006-02-27 13:50:00,26.13,26.14,26.11,26.13,7800.0,16.8318,16.8383,16.8189,16.8318,7800.0
2006-02-27 13:55:00,26.13,26.13,26.11,26.13,4350.0,16.8318,16.8318,16.8189,16.8318,4350.0
2006-02-27 14:00:00,26.13,26.13,26.11,26.11,3750.0,16.8318,16.8318,16.8189,16.8189,3750.0
2006-02-27 14:05:00,26.11,26.11,26.08,26.08,4500.0,16.8189,16.8189,16.7996,16.7996,4500.0
2006-02-27 14:10:00,26.07,26.09,26.07,26.09,5550.0,16.7932,16.8061,16.7932,16.8061,5550.0
2006-02-27 14:15:00,26.09,26.09,26.08,26.09,3000.0,16.8061,16.8061,16.7996,16.8061,3000.0
2006-02-27 14:20:00,26.09,26.1,26.09,26.09,3000.0,16.8061,16.8125,16.8061,16.8061,3000.0
2006-02-27 14:25:00,26.09,26.1,26.09,26.1,3000.0,16.8061,16.8125,16.8061,16.8125,3000.0
2006-02-27 14:30:00,26.09,26.1,26.09,26.09,4950.0,16.8061,16.8125,16.8061,16.8061,4950.0
2006-02-27 14:35:00,26.08,26.09,26.07,26.07,1950.0,16.7996,16.8061,16.7932,16.7932,1950.0
2006-02-27 14:40:00,26.07,26.07,26.05,26.07,6600.0,16.7932,16.7932,16.7803,16.7932,6600.0
2006-02-27 14:45:00,26.07,26.07,26.06,26.07,3750.0,16.7932,16.7932,16.7867,16.7932,3750.0
2006-02-27 14:50:00,26.07,26.08,26.07,26.08,900.0,16.7932,16.7996,16.7932,16.7996,900.0
2006-02-27 14:55:00,26.08,26.09,26.07,26.09,2550.0,16.7996,16.8061,16.7932,16.8061,2550.0
2006-02-27 15:00:00,26.09,26.09,26.09,26.09,2550.0,16.8061,16.8061,16.8061,16.8061,2550.0
2006-02-27 15:05:00,26.09,26.09,26.09,26.09,1650.0,16.8061,16.8061,16.8061,16.8061,1650.0
2006-02-27 15:10:00,26.09,26.09,26.08,26.08,3150.0,16.8061,16.8061,16.7996,16.7996,3150.0
2006-02-27 15:15:00,26.09,26.09,26.08,26.08,1350.0,16.8061,16.8061,16.7996,16.7996,1350.0
2006-02-27 15:20:00,26.09,26.1,26.09,26.09,3150.0,16.8061,16.8125,16.8061,16.8061,3150.0
2006-02-27 15:25:00,26.09,26.09,26.07,26.08,6000.0,16.8061,16.8061,16.7932,16.7996,6000.0
2006-02-27 15:30:00,26.09,26.09,26.08,26.09,4650.0,16.8061,16.8061,16.7996,16.8061,4650.0
2006-02-27 15:35:00,26.09,26.1,26.09,26.09,7200.0,16.8061,16.8125,16.8061,16.8061,7200.0
2006-02-27 15:40:00,26.09,26.1,26.08,26.08,7800.0,16.8061,16.8125,16.7996,16.7996,7800.0
2006-02-27 15:45:00,26.08,26.09,26.07,26.08,6000.0,16.7996,16.8061,16.7932,16.7996,6000.0
2006-02-27 15:50:00,26.09,26.1,26.07,26.07,18300.0,16.8061,16.8125,16.7932,16.7932,18300.0
2006-02-27 15:55:00,26.07,26.09,26.07,26.08,13950.0,16.7932,16.8061,16.7932,16.7996,13950.0
2006-02-28 09:30:00,26.07,26.07,26.0,26.01,14250.0,16.7932,16.7932,16.7481,16.7545,14250.0
2006-02-28 09:35:00,26.06,26.06,25.97,26.04,2100.0,16.7867,16.7867,16.7288,16.7738,2100.0
2006-02-28 09:40:00,26.04,26.09,26.03,26.07,50850.0,16.7738,16.8061,16.7674,16.7932,50850.0
2006-02-28 09:45:00,26.07,26.07,26.05,26.05,25050.0,16.7932,16.7932,16.7803,16.7803,25050.0
2006-02-28 09:50:00,26.05,26.09,26.05,26.09,7950.0,16.7803,16.8061,16.7803,16.8061,7950.0
2006-02-28 09:55:00,26.09,26.1,26.09,26.09,9750.0,16.8061,16.8125,16.8061,16.8061,9750.0
2006-02-28 10:00:00,26.09,26.09,26.07,26.07,5100.0,16.8061,16.8061,16.7932,16.7932,5100.0
2006-02-28 10:05:00,26.09,26.1,26.07,26.1,9900.0,16.8061,16.8125,16.7932,16.8125,9900.0
2006-02-28 10:10:00,26.09,26.1,26.07,26.08,5100.0,16.8061,16.8125,16.7932,16.7996,5100.0
2006-02-28 10:15:00,26.08,26.1,26.08,26.09,4050.0,16.7996,16.8125,16.7996,16.8061,4050.0
2006-02-28 10:20:00,26.09,26.1,26.09,26.09,3900.0,16.8061,16.8125,16.8061,16.8061,3900.0
2006-02-28 10:25:00,26.09,26.09,26.09,26.09,1800.0,16.8061,16.8061,16.8061,16.8061,1800.0
2006-02-28 10:30:00,26.08,26.09,26.08,26.09,3150.0,16.7996,16.8061,16.7996,16.8061,3150.0
2006-02-28 10:35:00,26.08,26.09,26.07,26.09,10200.0,16.7996,16.8061,16.7932,16.8061,10200.0
2006-02-28 10:40:00,26.09,26.09,26.07,26.09,4200.0,16.8061,16.8061,16.7932,16.8061,4200.0
2006-02-28 10:45:00,26.08,26.09,26.07,26.08,40650.0,16.7996,16.8061,16.7932,16.7996,40650.0
2006-02-28 10:50:00,26.08,26.08,26.06,26.07,45150.0,16.7996,16.7996,16.7867,16.7932,45150.0
2006-02-28 10:55:00,26.08,26.09,26.07,26.07,13350.0,16.7996,16.8061,16.7932,16.7932,13350.0
2006-02-28 11:00:00,26.06,26.06,26.0,26.03,52200.0,16.7867,16.7867,16.7481,16.7674,52200.0
2006-02-28 11:05:00,26.03,26.07,26.02,26.05,53850.0,16.7674,16.7932,16.761,16.7803,53850.0
2006-02-28 11:10:00,26.05,26.09,26.05,26.07,6150.0,16.7803,16.8061,16.7803,16.7932,6150.0
2006-02-28 11:15:00,26.09,26.09,26.07,26.07,3750.0,16.8061,16.8061,16.7932,16.7932,3750.0
2006-02-28 11:20:00,26.08,26.08,26.05,26.07,25950.0,16.7996,16.7996,16.7803,16.7932,25950.0
2006-02-28 11:25:00,26.07,26.09,26.07,26.07,7050.0,16.7932,16.8061,16.7932,16.7932,7050.0
2006-02-28 11:30:00,26.06,26.06,26.04,26.04,3300.0,16.7867,16.7867,16.7738,16.7738,3300.0
2006-02-28 11:35:00,26.04,26.04,25.99,25.99,11100.0,16.7738,16.7738,16.7416,16.7416,11100.0
2006-02-28 11:40:00,25.99,25.99,25.97,25.97,7200.0,16.7416,16.7416,16.7288,16.7288,7200.0
2006-02-28 11:45:00,25.96,26.03,25.96,26.02,12900.0,16.7223,16.7674,16.7223,16.761,12900.0
2006-02-28 11:50:00,26.03,26.03,26.01,26.01,2100.0,16.7674,16.7674,16.7545,16.7545,2100.0
2006-02-28 11:55:00,26.0,26.03,26.0,26.03,10500.0,16.7481,16.7674,16.7481,16.7674,10500.0
2006-02-28 12:00:00,26.03,26.03,26.01,26.01,11400.0,16.7674,16.7674,16.7545,16.7545,11400.0
2006-02-28 12:05:00,26.01,26.03,26.0,26.03,5250.0,16.7545,16.7674,16.7481,16.7674,5250.0
2006-02-28 12:10:00,26.03,26.06,26.03,26.03,7200.0,16.7674,16.7867,16.7674,16.7674,7200.0
2006-02-28 12:15:00,26.04,26.04,26.04,26.04,300.0,16.7738,16.7738,16.7738,16.7738,300.0
2006-02-28 12:20:00,26.05,26.05,26.05,26.05,1950.0,16.7803,16.7803,16.7803,16.7803,1950.0
2006-02-28 12:25:00,26.05,26.06,26.01,26.01,8100.0,16.7803,16.7867,16.7545,16.7545,8100.0
2006-02-28 12:30:00,26.03,26.03,26.0,26.01,14850.0,16.7674,16.7674,16.7481,16.7545,14850.0
2006-02-28 12:35:00,26.02,26.03,26.01,26.01,2550.0,16.761,16.7674,16.7545,16.7545,2550.0
2006-02-28 12:40:00,26.02,26.03,26.02,26.03,2250.0,16.761,16.7674,16.761,16.7674,2250.0
2006-02-28 12:45:00,26.04,26.04,26.02,26.02,1350.0,16.7738,16.7738,16.761,16.761,1350.0
2006-02-28 12:50:00,26.02,26.03,26.02,26.02,14850.0,16.761,16.7674,16.761,16.761,14850.0
2006-02-28 12:55:00,26.03,26.05,26.02,26.03,2550.0,16.7674,16.7803,16.761,16.7674,2550.0
2006-02-28 13:00:00,26.03,26.03,26.02,26.02,2400.0,16.7674,16.7674,16.761,16.761,2400.0
2006-02-28 13:05:00,26.02,26.05,26.02,26.05,4500.0,16.761,16.7803,16.761,16.7803,4500.0
2006-02-28 13:10:00,26.04,26.04,26.03,26.03,1950.0,16.7738,16.7738,16.7674,16.7674,1950.0
2006-02-28 13:15:00,26.03,26.03,26.01,26.01,2700.0,16.7674,16.7674,16.7545,16.7545,2700.0
2006-02-28 13:20:00,26.01,26.01,26.0,26.01,2850.0,16.7545,16.7545,16.7481,16.7545,2850.0
2006-02-28 13:25:00,26.01,26.02,26.01,26.01,4050.0,16.7545,16.761,16.7545,16.7545,4050.0
2006-02-28 13:30:00,26.01,26.03,26.01,26.03,5700.0,16.7545,16.7674,16.7545,16.7674,5700.0
2006-02-28 13:35:00,26.03,26.03,26.01,26.01,2700.0,16.7674,16.7674,16.7545,16.7545,2700.0
2006-02-28 13:40:00,26.01,26.01,26.0,26.01,4200.0,16.7545,16.7545,16.7481,16.7545,4200.0
2006-02-28 13:45:00,26.01,26.01,26.0,26.0,1800.0,16.7545,16.7545,16.7481,16.7481,1800.0
2006-02-28 13:50:00,26.0,26.02,26.0,26.02,3450.0,16.7481,16.761,16.7481,16.761,3450.0
2006-02-28 13:55:00,26.01,26.01,26.0,26.01,2550.0,16.7545,16.7545,16.7481,16.7545,2550.0
2006-02-28 14:00:00,26.0,26.01,26.0,26.01,4350.0,16.7481,16.7545,16.7481,16.7545,4350.0
2006-02-28 14:05:00,26.01,26.01,26.0,26.0,750.0,16.7545,16.7545,16.7481,16.7481,750.0
2006-02-28 14:10:00,26.0,26.02,26.0,26.01,10650.0,16.7481,16.761,16.7481,16.7545,10650.0
2006-02-28 14:15:00,26.01,26.02,26.01,26.02,12000.0,16.7545,16.761,16.7545,16.761,12000.0
2006-02-28 14:20:00,26.01,26.03,26.01,26.03,22200.0,16.7545,16.7674,16.7545,16.7674,22200.0
2006-02-28 14:25:00,26.03,26.03,26.0,26.02,63450.0,16.7674,16.7674,16.7481,16.761,63450.0
2006-02-28 14:30:00,26.01,26.01,25.94,25.95,14550.0,16.7545,16.7545,16.7094,16.7159,14550.0
2006-02-28 14:35:00,25.95,25.95,25.93,25.93,4800.0,16.7159,16.7159,16.703,16.703,4800.0
2006-02-28 14:40:00,25.94,25.95,25.91,25.91,4950.0,16.7094,16.7159,16.6901,16.6901,4950.0
2006-02-28 14:45:00,25.91,25.93,25.9,25.92,6000.0,16.6901,16.703,16.6837,16.6965,6000.0
2006-02-28 14:50:00,25.91,25.93,25.9,25.91,3450.0,16.6901,16.703,16.6837,16.6901,3450.0
2006-02-28 14:55:00,25.91,25.92,25.89,25.89,5250.0,16.6901,16.6965,16.6772,16.6772,5250.0
2006-02-28 15:00:00,25.89,25.91,25.86,25.89,16200.0,16.6772,16.6901,16.6579,16.6772,16200.0
2006-02-28 15:05:00,25.9,25.9,25.84,25.86,9600.0,16.6837,16.6837,16.645,16.6579,9600.0
2006-02-28 15:10:00,25.87,25.88,25.84,25.87,9300.0,16.6643,16.6708,16.645,16.6643,9300.0
2006-02-28 15:15:00,25.87,25.9,25.87,25.9,6000.0,16.6643,16.6837,16.6643,16.6837,6000.0
2006-02-28 15:20:00,25.89,25.9,25.87,25.9,9900.0,16.6772,16.6837,16.6643,16.6837,9900.0
2006-02-28 15:25:00,25.9,25.93,25.89,25.93,5400.0,16.6837,16.703,16.6772,16.703,5400.0
2006-02-28 15:30:00,25.93,25.94,25.87,25.91,15300.0,16.703,16.7094,16.6643,16.6901,15300.0
2006-02-28 15:35:00,25.91,25.92,25.9,25.91,5100.0,16.6901,16.6965,16.6837,16.6901,5100.0
2006-02-28 15:40:00,25.91,25.93,25.91,25.93,4650.0,16.6901,16.703,16.6901,16.703,4650.0
2006-02-28 15:45:00,25.93,25.95,25.93,25.94,7050.0,16.703,16.7159,16.703,16.7094,7050.0
2006-02-28 15:50:00,25.94,25.95,25.89,25.91,11250.0,16.7094,16.7159,16.6772,16.6901,11250.0
2006-02-28 15:55:00,25.9,25.9,25.87,25.87,18900.0,16.6837,16.6837,16.6643,16.6643,18900.0
2006-03-01 09:30:00,25.89,25.89,25.81,25.81,7350.0,16.6772,16.6772,16.6257,16.6257,7350.0
2006-03-01 09:35:00,25.74,25.79,25.68,25.75,21000.0,16.5806,16.6128,16.5419,16.587,21000.0
2006-03-01 09:40:00,25.81,25.83,25.75,25.76,10650.0,16.6257,16.6386,16.587,16.5935,10650.0
2006-03-01 09:45:00,25.78,25.78,25.73,25.73,7050.0,16.6064,16.6064,16.5742,16.5742,7050.0
2006-03-01 09:50:00,25.73,25.85,25.73,25.84,4800.0,16.5742,16.6515,16.5742,16.645,4800.0
2006-03-01 09:55:00,25.85,25.92,25.85,25.92,3900.0,16.6515,16.6965,16.6515,16.6965,3900.0
2006-03-01 10:00:00,25.93,25.95,25.93,25.94,3000.0,16.703,16.7159,16.703,16.7094,3000.0
2006-03-01 10:05:00,25.95,25.95,25.93,25.95,3000.0,16.7159,16.7159,16.703,16.7159,3000.0
2006-03-01 10:10:00,25.93,25.93,25.92,25.92,12750.0,16.703,16.703,16.6965,16.6965,12750.0
2006-03-01 10:15:00,25.91,25.91,25.89,25.91,1050.0,16.6901,16.6901,16.6772,16.6901,1050.0
2006-03-01 10:20:00,25.89,25.91,25.89,25.9,5100.0,16.6772,16.6901,16.6772,16.6837,5100.0
2006-03-01 10:25:00,25.9,25.91,25.9,25.91,1200.0,16.6837,16.6901,16.6837,16.6901,1200.0
2006-03-01 10:30:00,25.91,25.93,25.91,25.93,3450.0,16.6901,16.703,16.6901,16.703,3450.0
2006-03-01 10:35:00,25.93,25.97,25.93,25.97,3000.0,16.703,16.7288,16.703,16.7288,3000.0
2006-03-01 10:40:00,25.99,26.01,25.99,26.01,8850.0,16.7416,16.7545,16.7416,16.7545,8850.0
2006-03-01 10:45:00,26.04,26.07,26.03,26.07,3750.0,16.7738,16.7932,16.7674,16.7932,3750.0
2006-03-01 10:50:00,26.06,26.08,26.04,26.07,4050.0,16.7867,16.7996,16.7738,16.7932,4050.0
2006-03-01 10:55:00,26.08,26.09,26.08,26.09,4800.0,16.7996,16.8061,16.7996,16.8061,4800.0
2006-03-01 11:00:00,26.08,26.08,26.01,26.01,21600.0,16.7996,16.7996,16.7545,16.7545,21600.0
2006-03-01 11:05:00,26.01,26.04,26.01,26.01,4950.0,16.7545,16.7738,16.7545,16.7545,4950.0
2006-03-01 11:10:00,26.03,26.06,26.03,26.05,6000.0,16.7674,16.7867,16.7674,16.7803,6000.0
2006-03-01 11:15:00,26.05,26.08,26.05,26.06,7350.0,16.7803,16.7996,16.7803,16.7867,7350.0
2006-03-01 11:20:00,26.06,26.07,26.05,26.07,4800.0,16.7867,16.7932,16.7803,16.7932,4800.0
2006-03-01 11:25:00,26.06,26.08,26.05,26.07,2250.0,16.7867,16.7996,16.7803,16.7932,2250.0
2006-03-01 11:30:00,26.07,26.1,26.06,26.06,5100.0,16.7932,16.8125,16.7867,16.7867,5100.0
2006-03-01 11:35:00,26.05,26.08,26.05,26.08,4500.0,16.7803,16.7996,16.7803,16.7996,4500.0
2006-03-01 11:40:00,26.08,26.09,26.08,26.08,2100.0,16.7996,16.8061,16.7996,16.7996,2100.0
2006-03-01 11:45:00,26.08,26.09,26.08,26.09,3750.0,16.7996,16.8061,16.7996,16.8061,3750.0
2006-03-01 11:50:00,26.09,26.1,26.09,26.09,1500.0,16.8061,16.8125,16.8061,16.8061,1500.0
2006-03-01 11:55:00,26.09,26.09,26.08,26.09,2550.0,16.8061,16.8061,16.7996,16.8061,2550.0
2006-03-01 12:00:00,26.09,26.09,26.07,26.07,3600.0,16.8061,16.8061,16.7932,16.7932,3600.0
2006-03-01 12:05:00,26.08,26.08,26.07,26.08,1950.0,16.7996,16.7996,16.7932,16.7996,1950.0
2006-03-01 12:10:00,26.07,26.09,26.07,26.09,3600.0,16.7932,16.8061,16.7932,16.8061,3600.0
2006-03-01 12:15:00,26.08,26.08,26.08,26.08,150.0,16.7996,16.7996,16.7996,16.7996,150.0
2006-03-01 12:20:00,26.09,26.09,26.07,26.07,1050.0,16.8061,16.8061,16.7932,16.7932,1050.0
2006-03-01 12:25:00,26.07,26.08,26.07,26.07,1050.0,16.7932,16.7996,16.7932,16.7932,1050.0
2006-03-01 12:30:00,26.07,26.08,26.07,26.08,1350.0,16.7932,16.7996,16.7932,16.7996,1350.0
2006-03-01 12:35:00,26.08,26.09,26.07,26.07,1950.0,16.7996,16.8061,16.7932,16.7932,1950.0
2006-03-01 12:40:00,26.07,26.09,26.07,26.09,2400.0,16.7932,16.8061,16.7932,16.8061,2400.0
2006-03-01 12:45:00,26.09,26.09,26.08,26.09,1050.0,16.8061,16.8061,16.7996,16.8061,1050.0
2006-03-01 12:50:00,26.08,26.1,26.08,26.08,16650.0,16.7996,16.8125,16.7996,16.7996,16650.0
2006-03-01 12:55:00,26.08,26.09,26.07,26.09,3000.0,16.7996,16.8061,16.7932,16.8061,3000.0
2006-03-01 13:00:00,26.09,26.09,26.09,26.09,1050.0,16.8061,16.8061,16.8061,16.8061,1050.0
2006-03-01 13:05:00,26.1,26.1,26.09,26.1,29400.0,16.8125,16.8125,16.8061,16.8125,29400.0
2006-03-01 13:10:00,26.09,26.09,26.08,26.08,1800.0,16.8061,16.8061,16.7996,16.7996,1800.0
2006-03-01 13:15:00,26.08,26.08,26.08,26.08,600.0,16.7996,16.7996,16.7996,16.7996,600.0
2006-03-01 13:20:00,26.08,26.08,26.08,26.08,1350.0,16.7996,16.7996,16.7996,16.7996,1350.0
2006-03-01 13:25:00,26.08,26.09,26.08,26.09,2100.0,16.7996,16.8061,16.7996,16.8061,2100.0
2006-03-01 13:30:00,26.09,26.09,26.09,26.09,2100.0,16.8061,16.8061,16.8061,16.8061,2100.0
2006-03-01 13:35:00,26.09,26.09,26.09,26.09,900.0,16.8061,16.8061,16.8061,16.8061,900.0
2006-03-01 13:40:00,26.09,26.12,26.09,26.12,3900.0,16.8061,16.8254,16.8061,16.8254,3900.0
2006-03-01 13:45:00,26.12,26.13,26.12,26.13,1650.0,16.8254,16.8318,16.8254,16.8318,1650.0
2006-03-01 13:50:00,26.12,26.13,26.12,26.13,1950.0,16.8254,16.8318,16.8254,16.8318,1950.0
2006-03-01 13:55:00,26.13,26.13,26.11,26.13,1050.0,16.8318,16.8318,16.8189,16.8318,1050.0
2006-03-01 14:00:00,26.13,26.13,26.13,26.13,2550.0,16.8318,16.8318,16.8318,16.8318,2550.0
2006-03-01 14:05:00,26.13,26.13,26.12,26.12,4500.0,16.8318,16.8318,16.8254,16.8254,4500.0
2006-03-01 14:10:00,26.12,26.13,26.12,26.12,2400.0,16.8254,16.8318,16.8254,16.8254,2400.0
2006-03-01 14:15:00,26.13,26.15,26.12,26.14,4350.0,16.8318,16.8447,16.8254,16.8383,4350.0
2006-03-01 14:20:00,26.14,26.15,26.14,26.15,10050.0,16.8383,16.8447,16.8383,16.8447,10050.0
2006-03-01 14:25:00,26.15,26.15,26.14,26.15,2700.0,16.8447,16.8447,16.8383,16.8447,2700.0
2006-03-01 14:30:00,26.15,26.17,26.14,26.17,5100.0,16.8447,16.8576,16.8383,16.8576,5100.0
2006-03-01 14:35:00,26.17,26.17,26.16,26.16,7800.0,16.8576,16.8576,16.8511,16.8511,7800.0
2006-03-01 14:40:00,26.16,26.19,26.16,26.18,8700.0,16.8511,16.8705,16.8511,16.864,8700.0
2006-03-01 14:45:00,26.19,26.19,26.17,26.17,5550.0,16.8705,16.8705,16.8576,16.8576,5550.0
2006-03-01 14:50:00,26.19,26.19,26.17,26.18,3450.0,16.8705,16.8705,16.8576,16.864,3450.0
2006-03-01 14:55:00,26.19,26.19,26.17,26.17,3000.0,16.8705,16.8705,16.8576,16.8576,3000.0
2006-03-01 15:00:00,26.17,26.19,26.17,26.18,1650.0,16.8576,16.8705,16.8576,16.864,1650.0
2006-03-01 15:05:00,26.18,26.2,26.17,26.2,5100.0,16.864,16.8769,16.8576,16.8769,5100.0
2006-03-01 15:10:00,26.19,26.2,26.19,26.2,6450.0,16.8705,16.8769,16.8705,16.8769,6450.0
2006-03-01 15:15:00,26.2,26.3,26.19,26.23,15150.0,16.8769,16.9413,16.8705,16.8962,15150.0
2006-03-01 15:20:00,26.23,26.27,26.23,26.27,12000.0,16.8962,16.922,16.8962,16.922,12000.0
2006-03-01 15:25:00,26.26,26.26,26.25,26.25,16500.0,16.9156,16.9156,16.9091,16.9091,16500.0
2006-03-01 15:30:00,26.24,26.24,26.23,26.23,6150.0,16.9027,16.9027,16.8962,16.8962,6150.0
2006-03-01 15:35:00,26.23,26.23,26.19,26.2,5700.0,16.8962,16.8962,16.8705,16.8769,5700.0
2006-03-01 15:40:00,26.19,26.2,26.19,26.19,3450.0,16.8705,16.8769,16.8705,16.8705,3450.0
2006-03-01 15:45:00,26.18,26.18,26.17,26.17,5250.0,16.864,16.864,16.8576,16.8576,5250.0
2006-03-01 15:50:00,26.17,26.18,26.16,26.17,5550.0,16.8576,16.864,16.8511,16.8576,5550.0
2006-03-01 15:55:00,26.17,26.18,26.15,26.17,29100.0,16.8576,16.864,16.8447,16.8576,29100.0
2006-03-02 09:30:00,26.07,26.1,26.07,26.1,6150.0,16.7932,16.8125,16.7932,16.8125,6150.0
2006-03-02 09:35:00,26.09,26.21,26.09,26.17,4800.0,16.8061,16.8834,16.8061,16.8576,4800.0
2006-03-02 09:40:00,26.18,26.18,26.15,26.15,3000.0,16.864,16.864,16.8447,16.8447,3000.0
2006-03-02 09:45:00,26.13,26.15,26.1,26.15,3600.0,16.8318,16.8447,16.8125,16.8447,3600.0
2006-03-02 09:50:00,26.16,26.19,26.13,26.17,5100.0,16.8511,16.8705,16.8318,16.8576,5100.0
2006-03-02 09:55:00,26.17,26.17,26.13,26.15,2250.0,16.8576,16.8576,16.8318,16.8447,2250.0
2006-03-02 10:00:00,26.15,26.15,26.11,26.11,4350.0,16.8447,16.8447,16.8189,16.8189,4350.0
2006-03-02 10:05:00,26.11,26.16,26.11,26.11,3000.0,16.8189,16.8511,16.8189,16.8189,3000.0
2006-03-02 10:10:00,26.11,26.11,26.09,26.09,5850.0,16.8189,16.8189,16.8061,16.8061,5850.0
2006-03-02 10:15:00,26.09,26.11,26.09,26.11,1950.0,16.8061,16.8189,16.8061,16.8189,1950.0
2006-03-02 10:20:00,26.11,26.13,26.09,26.13,1800.0,16.8189,16.8318,16.8061,16.8318,1800.0
2006-03-02 10:25:00,26.13,26.18,26.13,26.18,5400.0,16.8318,16.864,16.8318,16.864,5400.0
2006-03-02 10:30:00,26.18,26.23,26.18,26.23,5400.0,16.864,16.8962,16.864,16.8962,5400.0
2006-03-02 10:35:00,26.23,26.23,26.19,26.2,12600.0,16.8962,16.8962,16.8705,16.8769,12600.0
2006-03-02 10:40:00,26.2,26.2,26.19,26.19,3600.0,16.8769,16.8769,16.8705,16.8705,3600.0
2006-03-02 10:45:00,26.18,26.19,26.16,26.16,4200.0,16.864,16.8705,16.8511,16.8511,4200.0
2006-03-02 10:50:00,26.16,26.17,26.15,26.16,5100.0,16.8511,16.8576,16.8447,16.8511,5100.0
2006-03-02 10:55:00,26.17,26.19,26.17,26.17,3750.0,16.8576,16.8705,16.8576,16.8576,3750.0
2006-03-02 11:00:00,26.17,26.17,26.14,26.14,4650.0,16.8576,16.8576,16.8383,16.8383,4650.0
2006-03-02 11:05:00,26.14,26.14,26.12,26.13,2700.0,16.8383,16.8383,16.8254,16.8318,2700.0
2006-03-02 11:10:00,26.12,26.12,26.08,26.08,5850.0,16.8254,16.8254,16.7996,16.7996,5850.0
2006-03-02 11:15:00,26.08,26.1,26.08,26.1,3750.0,16.7996,16.8125,16.7996,16.8125,3750.0
2006-03-02 11:20:00,26.11,26.11,26.07,26.07,4800.0,16.8189,16.8189,16.7932,16.7932,4800.0
2006-03-02 11:25:00,26.08,26.08,26.07,26.07,2400.0,16.7996,16.7996,16.7932,16.7932,2400.0
2006-03-02 11:30:00,26.07,26.07,26.06,26.06,1500.0,16.7932,16.7932,16.7867,16.7867,1500.0
2006-03-02 11:35:00,26.06,26.09,26.05,26.07,3900.0,16.7867,16.8061,16.7803,16.7932,3900.0
2006-03-02 11:40:00,26.06,26.06,26.04,26.05,2100.0,16.7867,16.7867,16.7738,16.7803,2100.0
2006-03-02 11:45:00,26.05,26.05,26.04,26.05,2850.0,16.7803,16.7803,16.7738,16.7803,2850.0
2006-03-02 11:50:00,26.05,26.09,26.05,26.07,1950.0,16.7803,16.8061,16.7803,16.7932,1950.0
2006-03-02 11:55:00,26.07,26.07,26.06,26.07,3300.0,16.7932,16.7932,16.7867,16.7932,3300.0
2006-03-02 12:00:00,26.07,26.07,26.04,26.04,2550.0,16.7932,16.7932,16.7738,16.7738,2550.0
2006-03-02 12:05:00,26.02,26.02,26.01,26.01,4350.0,16.761,16.761,16.7545,16.7545,4350.0
2006-03-02 12:10:00,26.0,26.0,25.97,25.97,5250.0,16.7481,16.7481,16.7288,16.7288,5250.0
2006-03-02 12:15:00,25.97,25.98,25.96,25.98,3600.0,16.7288,16.7352,16.7223,16.7352,3600.0
2006-03-02 12:20:00,25.99,25.99,25.95,25.95,5700.0,16.7416,16.7416,16.7159,16.7159,5700.0
2006-03-02 12:25:00,25.95,25.95,25.93,25.95,7050.0,16.7159,16.7159,16.703,16.7159,7050.0
2006-03-02 12:30:00,25.93,25.95,25.93,25.95,2700.0,16.703,16.7159,16.703,16.7159,2700.0
2006-03-02 12:35:00,25.96,25.99,25.95,25.99,8700.0,16.7223,16.7416,16.7159,16.7416,8700.0
2006-03-02 12:40:00,25.99,26.01,25.99,26.01,2700.0,16.7416,16.7545,16.7416,16.7545,2700.0
2006-03-02 12:45:00,26.01,26.05,26.01,26.05,5550.0,16.7545,16.7803,16.7545,16.7803,5550.0
2006-03-02 12:50:00,26.05,26.05,26.0,26.0,17850.0,16.7803,16.7803,16.7481,16.7481,17850.0
2006-03-02 12:55:00,26.0,26.0,26.0,26.0,900.0,16.7481,16.7481,16.7481,16.7481,900.0
2006-03-02 13:00:00,26.0,26.0,25.98,26.0,39000.0,16.7481,16.7481,16.7352,16.7481,39000.0
2006-03-02 13:05:00,26.0,26.04,25.99,26.02,27750.0,16.7481,16.7738,16.7416,16.761,27750.0
2006-03-02 13:10:00,26.01,26.03,26.01,26.01,5700.0,16.7545,16.7674,16.7545,16.7545,5700.0
2006-03-02 13:15:00,26.03,26.03,26.01,26.01,3900.0,16.7674,16.7674,16.7545,16.7545,3900.0
2006-03-02 13:20:00,26.01,26.01,26.0,26.01,6150.0,16.7545,16.7545,16.7481,16.7545,6150.0
2006-03-02 13:25:00,26.0,26.03,26.0,26.02,1800.0,16.7481,16.7674,16.7481,16.761,1800.0
2006-03-02 13:30:00,26.02,26.05,26.02,26.05,6450.0,16.761,16.7803,16.761,16.7803,6450.0
2006-03-02 13:35:00,26.03,26.03,26.02,26.02,8100.0,16.7674,16.7674,16.761,16.761,8100.0
2006-03-02 13:40:00,26.03,26.03,26.01,26.01,26400.0,16.7674,16.7674,16.7545,16.7545,26400.0
2006-03-02 13:45:00,26.01,26.05,26.01,26.05,9900.0,16.7545,16.7803,16.7545,16.7803,9900.0
2006-03-02 13:50:00,26.05,26.07,26.05,26.07,11250.0,16.7803,16.7932,16.7803,16.7932,11250.0
2006-03-02 13:55:00,26.07,26.07,26.06,26.07,9150.0,16.7932,16.7932,16.7867,16.7932,9150.0
2006-03-02 14:00:00,26.07,26.08,26.06,26.08,3600.0,16.7932,16.7996,16.7867,16.7996,3600.0
2006-03-02 14:05:00,26.07,26.07,26.06,26.06,7350.0,16.7932,16.7932,16.7867,16.7867,7350.0
2006-03-02 14:10:00,26.07,26.07,26.07,26.07,3150.0,16.7932,16.7932,16.7932,16.7932,3150.0
2006-03-02 14:15:00,26.07,26.09,26.07,26.09,1650.0,16.7932,16.8061,16.7932,16.8061,1650.0
2006-03-02 14:20:00,26.08,26.08,26.06,26.06,8700.0,16.7996,16.7996,16.7867,16.7867,8700.0
2006-03-02 14:25:00,26.05,26.08,26.05,26.08,4200.0,16.7803,16.7996,16.7803,16.7996,4200.0
2006-03-02 14:30:00,26.08,26.09,26.07,26.07,15750.0,16.7996,16.8061,16.7932,16.7932,15750.0
2006-03-02 14:35:00,26.07,26.07,26.07,26.07,3750.0,16.7932,16.7932,16.7932,16.7932,3750.0
2006-03-02 14:40:00,26.07,26.09,26.06,26.08,8100.0,16.7932,16.8061,16.7867,16.7996,8100.0
2006-03-02 14:45:00,26.08,26.09,26.07,26.09,6450.0,16.7996,16.8061,16.7932,16.8061,6450.0
2006-03-02 14:50:00,26.08,26.09,26.07,26.09,2550.0,16.7996,16.8061,16.7932,16.8061,2550.0
2006-03-02 14:55:00,26.09,26.09,26.07,26.07,4050.0,16.8061,16.8061,16.7932,16.7932,4050.0
2006-03-02 15:00:00,26.07,26.09,26.07,26.09,9600.0,16.7932,16.8061,16.7932,16.8061,9600.0
2006-03-02 15:05:00,26.08,26.08,26.07,26.07,3150.0,16.7996,16.7996,16.7932,16.7932,3150.0
2006-03-02 15:10:00,26.07,26.09,26.07,26.09,7200.0,16.7932,16.8061,16.7932,16.8061,7200.0
2006-03-02 15:15:00,26.09,26.09,26.06,26.06,68850.0,16.8061,16.8061,16.7867,16.7867,68850.0
2006-03-02 15:20:00,26.06,26.06,26.04,26.05,10050.0,16.7867,16.7867,16.7738,16.7803,10050.0
2006-03-02 15:25:00,26.05,26.07,26.05,26.05,18900.0,16.7803,16.7932,16.7803,16.7803,18900.0
2006-03-02 15:30:00,26.05,26.05,26.04,26.05,10500.0,16.7803,16.7803,16.7738,16.7803,10500.0
2006-03-02 15:35:00,26.05,26.06,26.05,26.05,8700.0,16.7803,16.7867,16.7803,16.7803,8700.0
2006-03-02 15:40:00,26.05,26.05,26.05,26.05,1950.0,16.7803,16.7803,16.7803,16.7803,1950.0
2006-03-02 15:45:00,26.05,26.06,26.05,26.06,9900.0,16.7803,16.7867,16.7803,16.7867,9900.0
2006-03-02 15:50:00,26.05,26.06,26.05,26.05,11100.0,16.7803,16.7867,16.7803,16.7803,11100.0
2006-03-02 15:55:00,26.05,26.05,26.03,26.05,24900.0,16.7803,16.7803,16.7674,16.7803,24900.0
2006-03-03 09:30:00,25.97,26.0,25.93,26.0,5250.0,16.7288,16.7481,16.703,16.7481,5250.0
2006-03-03 09:35:00,25.99,26.08,25.99,26.07,5700.0,16.7416,16.7996,16.7416,16.7932,5700.0
2006-03-03 09:40:00,26.07,26.13,26.07,26.13,54600.0,16.7932,16.8318,16.7932,16.8318,54600.0
2006-03-03 09:45:00,26.17,26.18,26.15,26.16,2400.0,16.8576,16.864,16.8447,16.8511,2400.0
2006-03-03 09:50:00,26.13,26.16,26.12,26.13,1950.0,16.8318,16.8511,16.8254,16.8318,1950.0
2006-03-03 09:55:00,26.12,26.12,25.97,25.97,12450.0,16.8254,16.8254,16.7288,16.7288,12450.0
2006-03-03 10:00:00,25.97,26.0,25.95,25.95,14400.0,16.7288,16.7481,16.7159,16.7159,14400.0
2006-03-03 10:05:00,25.95,25.99,25.91,25.91,7650.0,16.7159,16.7416,16.6901,16.6901,7650.0
2006-03-03 10:10:00,25.92,25.95,25.91,25.95,3150.0,16.6965,16.7159,16.6901,16.7159,3150.0
2006-03-03 10:15:00,25.95,26.0,25.95,25.96,6600.0,16.7159,16.7481,16.7159,16.7223,6600.0
2006-03-03 10:20:00,25.96,25.99,25.93,25.99,3600.0,16.7223,16.7416,16.703,16.7416,3600.0
2006-03-03 10:25:00,25.98,26.0,25.98,25.99,7800.0,16.7352,16.7481,16.7352,16.7416,7800.0
2006-03-03 10:30:00,25.99,25.99,25.9,25.95,28350.0,16.7416,16.7416,16.6837,16.7159,28350.0
2006-03-03 10:35:00,25.95,25.96,25.92,25.93,5550.0,16.7159,16.7223,16.6965,16.703,5550.0
2006-03-03 10:40:00,25.93,25.97,25.93,25.93,5400.0,16.703,16.7288,16.703,16.703,5400.0
2006-03-03 10:45:00,25.93,25.95,25.93,25.94,2850.0,16.703,16.7159,16.703,16.7094,2850.0
2006-03-03 10:50:00,25.94,25.94,25.89,25.89,4500.0,16.7094,16.7094,16.6772,16.6772,4500.0
2006-03-03 10:55:00,25.89,25.96,25.89,25.96,6450.0,16.6772,16.7223,16.6772,16.7223,6450.0
2006-03-03 11:00:00,25.96,25.96,25.95,25.96,5250.0,16.7223,16.7223,16.7159,16.7223,5250.0
2006-03-03 11:05:00,25.99,26.01,25.99,26.01,4050.0,16.7416,16.7545,16.7416,16.7545,4050.0
2006-03-03 11:10:00,26.01,26.01,25.99,26.0,4350.0,16.7545,16.7545,16.7416,16.7481,4350.0
2006-03-03 11:15:00,26.0,26.0,25.99,26.0,3900.0,16.7481,16.7481,16.7416,16.7481,3900.0
2006-03-03 11:20:00,26.01,26.02,25.99,26.01,4650.0,16.7545,16.761,16.7416,16.7545,4650.0
2006-03-03 11:25:00,26.01,26.03,26.0,26.01,42450.0,16.7545,16.7674,16.7481,16.7545,42450.0
2006-03-03 11:30:00,26.02,26.02,26.01,26.02,3750.0,16.761,16.761,16.7545,16.761,3750.0
2006-03-03 11:35:00,26.02,26.05,26.02,26.05,3000.0,16.761,16.7803,16.761,16.7803,3000.0
2006-03-03 11:40:00,26.05,26.06,26.03,26.03,2100.0,16.7803,16.7867,16.7674,16.7674,2100.0
2006-03-03 11:45:00,26.03,26.04,26.02,26.03,5400.0,16.7674,16.7738,16.761,16.7674,5400.0
2006-03-03 11:50:00,26.03,26.03,25.99,26.0,31500.0,16.7674,16.7674,16.7416,16.7481,31500.0
2006-03-03 11:55:00,26.0,26.03,26.0,26.02,1650.0,16.7481,16.7674,16.7481,16.761,1650.0
2006-03-03 12:00:00,26.01,26.03,26.01,26.03,5850.0,16.7545,16.7674,16.7545,16.7674,5850.0
2006-03-03 12:05:00,26.03,26.03,26.01,26.03,600.0,16.7674,16.7674,16.7545,16.7674,600.0
2006-03-03 12:10:00,26.03,26.03,26.03,26.03,1050.0,16.7674,16.7674,16.7674,16.7674,1050.0
2006-03-03 12:15:00,26.01,26.01,26.01,26.01,1050.0,16.7545,16.7545,16.7545,16.7545,1050.0
2006-03-03 12:20:00,26.03,26.03,26.03,26.03,4950.0,16.7674,16.7674,16.7674,16.7674,4950.0
2006-03-03 12:25:00,26.05,26.07,26.05,26.05,2100.0,16.7803,16.7932,16.7803,16.7803,2100.0
2006-03-03 12:30:00,26.05,26.05,26.01,26.01,1950.0,16.7803,16.7803,16.7545,16.7545,1950.0
2006-03-03 12:35:00,26.02,26.05,26.02,26.04,7200.0,16.761,16.7803,16.761,16.7738,7200.0
2006-03-03 12:40:00,26.05,26.05,26.05,26.05,3750.0,16.7803,16.7803,16.7803,16.7803,3750.0
2006-03-03 12:45:00,26.05,26.05,26.04,26.05,6150.0,16.7803,16.7803,16.7738,16.7803,6150.0
2006-03-03 12:50:00,26.05,26.05,26.03,26.05,2850.0,16.7803,16.7803,16.7674,16.7803,2850.0
2006-03-03 12:55:00,26.05,26.05,26.04,26.05,4950.0,16.7803,16.7803,16.7738,16.7803,4950.0
2006-03-03 13:00:00,26.04,26.07,26.04,26.06,2700.0,16.7738,16.7932,16.7738,16.7867,2700.0
2006-03-03 13:05:00,26.06,26.07,26.05,26.07,5700.0,16.7867,16.7932,16.7803,16.7932,5700.0
2006-03-03 13:10:00,26.06,26.07,26.04,26.04,38700.0,16.7867,16.7932,16.7738,16.7738,38700.0
2006-03-03 13:15:00,26.04,26.07,26.04,26.06,17850.0,16.7738,16.7932,16.7738,16.7867,17850.0
2006-03-03 13:20:00,26.07,26.09,26.07,26.08,2550.0,16.7932,16.8061,16.7932,16.7996,2550.0
2006-03-03 13:25:00,26.08,26.11,26.08,26.1,5400.0,16.7996,16.8189,16.7996,16.8125,5400.0
2006-03-03 13:30:00,26.11,26.11,26.11,26.11,9150.0,16.8189,16.8189,16.8189,16.8189,9150.0
2006-03-03 13:35:00,26.13,26.15,26.13,26.15,10800.0,16.8318,16.8447,16.8318,16.8447,10800.0
2006-03-03 13:40:00,26.15,26.16,26.15,26.16,7650.0,16.8447,16.8511,16.8447,16.8511,7650.0
2006-03-03 13:45:00,26.17,26.19,26.15,26.15,10950.0,16.8576,16.8705,16.8447,16.8447,10950.0
2006-03-03 13:50:00,26.15,26.18,26.15,26.17,3600.0,16.8447,16.864,16.8447,16.8576,3600.0
2006-03-03 13:55:00,26.17,26.17,26.15,26.16,3600.0,16.8576,16.8576,16.8447,16.8511,3600.0
2006-03-03 14:00:00,26.15,26.16,26.15,26.16,6900.0,16.8447,16.8511,16.8447,16.8511,6900.0
2006-03-03 14:05:00,26.16,26.16,26.13,26.14,12000.0,16.8511,16.8511,16.8318,16.8383,12000.0
2006-03-03 14:10:00,26.14,26.15,26.13,26.15,3300.0,16.8383,16.8447,16.8318,16.8447,3300.0
2006-03-03 14:15:00,26.15,26.18,26.15,26.18,6600.0,16.8447,16.864,16.8447,16.864,6600.0
2006-03-03 14:20:00,26.19,26.19,26.14,26.15,7500.0,16.8705,16.8705,16.8383,16.8447,7500.0
2006-03-03 14:25:00,26.15,26.17,26.13,26.15,3150.0,16.8447,16.8576,16.8318,16.8447,3150.0
2006-03-03 14:30:00,26.14,26.16,26.14,26.14,5400.0,16.8383,16.8511,16.8383,16.8383,5400.0
2006-03-03 14:35:00,26.14,26.19,26.11,26.19,5700.0,16.8383,16.8705,16.8189,16.8705,5700.0
2006-03-03 14:40:00,26.19,26.2,26.17,26.19,12450.0,16.8705,16.8769,16.8576,16.8705,12450.0
2006-03-03 14:45:00,26.19,26.19,26.18,26.18,3600.0,16.8705,16.8705,16.864,16.864,3600.0
2006-03-03 14:50:00,26.18,26.19,26.18,26.19,4500.0,16.864,16.8705,16.864,16.8705,4500.0
2006-03-03 14:55:00,26.19,26.19,26.17,26.19,3150.0,16.8705,16.8705,16.8576,16.8705,3150.0
2006-03-03 15:00:00,26.18,26.19,26.16,26.16,4800.0,16.864,16.8705,16.8511,16.8511,4800.0
2006-03-03 15:05:00,26.15,26.15,26.13,26.13,3450.0,16.8447,16.8447,16.8318,16.8318,3450.0
2006-03-03 15:10:00,26.14,26.17,26.14,26.17,9000.0,16.8383,16.8576,16.8383,16.8576,9000.0
2006-03-03 15:15:00,26.17,26.17,26.14,26.15,9150.0,16.8576,16.8576,16.8383,16.8447,9150.0
2006-03-03 15:20:00,26.13,26.14,26.12,26.12,7050.0,16.8318,16.8383,16.8254,16.8254,7050.0
2006-03-03 15:25:00,26.13,26.15,26.13,26.15,6600.0,16.8318,16.8447,16.8318,16.8447,6600.0
2006-03-03 15:30:00,26.15,26.15,26.12,26.13,3300.0,16.8447,16.8447,16.8254,16.8318,3300.0
2006-03-03 15:35:00,26.13,26.13,26.08,26.09,5700.0,16.8318,16.8318,16.7996,16.8061,5700.0
2006-03-03 15:40:00,26.08,26.09,26.08,26.09,2850.0,16.7996,16.8061,16.7996,16.8061,2850.0
2006-03-03 15:45:00,26.07,26.08,26.07,26.08,5100.0,16.7932,16.7996,16.7932,16.7996,5100.0
2006-03-03 15:50:00,26.07,26.07,26.05,26.07,15900.0,16.7932,16.7932,16.7803,16.7932,15900.0
2006-03-03 15:55:00,26.05,26.07,26.05,26.07,25050.0,16.7803,16.7932,16.7803,16.7932,25050.0
2006-03-06 09:30:00,26.12,26.12,26.05,26.05,9450.0,16.8254,16.8254,16.7803,16.7803,9450.0
2006-03-06 09:35:00,26.0,26.0,25.91,25.91,2250.0,16.7481,16.7481,16.6901,16.6901,2250.0
2006-03-06 09:40:00,25.93,25.95,25.91,25.91,7500.0,16.703,16.7159,16.6901,16.6901,7500.0
2006-03-06 09:45:00,25.88,25.96,25.88,25.96,13500.0,16.6708,16.7223,16.6708,16.7223,13500.0
2006-03-06 09:50:00,25.96,25.99,25.96,25.97,6150.0,16.7223,16.7416,16.7223,16.7288,6150.0
2006-03-06 09:55:00,25.98,25.99,25.95,25.95,3150.0,16.7352,16.7416,16.7159,16.7159,3150.0
2006-03-06 10:00:00,25.93,25.99,25.93,25.99,5100.0,16.703,16.7416,16.703,16.7416,5100.0
2006-03-06 10:05:00,26.0,26.07,26.0,26.02,6300.0,16.7481,16.7932,16.7481,16.761,6300.0
2006-03-06 10:10:00,26.01,26.03,26.01,26.01,3000.0,16.7545,16.7674,16.7545,16.7545,3000.0
2006-03-06 10:15:00,26.0,26.03,25.95,25.96,6600.0,16.7481,16.7674,16.7159,16.7223,6600.0
2006-03-06 10:20:00,25.95,25.98,25.95,25.95,5850.0,16.7159,16.7352,16.7159,16.7159,5850.0
2006-03-06 10:25:00,25.94,25.98,25.91,25.91,8400.0,16.7094,16.7352,16.6901,16.6901,8400.0
2006-03-06 10:30:00,25.91,25.91,25.84,25.84,4200.0,16.6901,16.6901,16.645,16.645,4200.0
2006-03-06 10:35:00,25.85,25.89,25.84,25.89,15600.0,16.6515,16.6772,16.645,16.6772,15600.0
2006-03-06 10:40:00,25.91,25.95,25.9,25.94,9900.0,16.6901,16.7159,16.6837,16.7094,9900.0
2006-03-06 10:45:00,25.93,25.95,25.93,25.95,1500.0,16.703,16.7159,16.703,16.7159,1500.0
2006-03-06 10:50:00,25.95,25.96,25.94,25.95,2550.0,16.7159,16.7223,16.7094,16.7159,2550.0
2006-03-06 10:55:00,25.94,26.0,25.94,26.0,3300.0,16.7094,16.7481,16.7094,16.7481,3300.0
2006-03-06 11:00:00,26.0,26.02,25.99,26.02,5100.0,16.7481,16.761,16.7416,16.761,5100.0
2006-03-06 11:05:00,26.02,26.05,26.02,26.05,19800.0,16.761,16.7803,16.761,16.7803,19800.0
2006-03-06 11:10:00,26.05,26.07,26.05,26.07,17400.0,16.7803,16.7932,16.7803,16.7932,17400.0
2006-03-06 11:15:00,26.07,26.08,26.07,26.07,4800.0,16.7932,16.7996,16.7932,16.7932,4800.0
2006-03-06 11:20:00,26.07,26.08,26.07,26.07,1350.0,16.7932,16.7996,16.7932,16.7932,1350.0
2006-03-06 11:25:00,26.08,26.09,26.07,26.08,2700.0,16.7996,16.8061,16.7932,16.7996,2700.0
2006-03-06 11:30:00,26.08,26.08,26.07,26.08,3300.0,16.7996,16.7996,16.7932,16.7996,3300.0
2006-03-06 11:35:00,26.07,26.08,26.07,26.08,2700.0,16.7932,16.7996,16.7932,16.7996,2700.0
2006-03-06 11:40:00,26.07,26.08,26.07,26.07,6600.0,16.7932,16.7996,16.7932,16.7932,6600.0
2006-03-06 11:45:00,26.07,26.07,26.05,26.06,11850.0,16.7932,16.7932,16.7803,16.7867,11850.0
2006-03-06 11:50:00,26.05,26.06,26.05,26.06,5550.0,16.7803,16.7867,16.7803,16.7867,5550.0
2006-03-06 11:55:00,26.06,26.07,26.06,26.07,1950.0,16.7867,16.7932,16.7867,16.7932,1950.0
2006-03-06 12:00:00,26.06,26.06,26.05,26.06,7050.0,16.7867,16.7867,16.7803,16.7867,7050.0
2006-03-06 12:05:00,26.06,26.06,26.05,26.05,5400.0,16.7867,16.7867,16.7803,16.7803,5400.0
2006-03-06 12:10:00,26.05,26.05,26.05,26.05,3450.0,16.7803,16.7803,16.7803,16.7803,3450.0
2006-03-06 12:15:00,26.05,26.06,26.05,26.05,15000.0,16.7803,16.7867,16.7803,16.7803,15000.0
2006-03-06 12:20:00,26.01,26.06,26.01,26.05,5400.0,16.7545,16.7867,16.7545,16.7803,5400.0
2006-03-06 12:25:00,26.07,26.07,26.06,26.06,750.0,16.7932,16.7932,16.7867,16.7867,750.0
2006-03-06 12:30:00,26.07,26.07,26.06,26.07,14550.0,16.7932,16.7932,16.7867,16.7932,14550.0
2006-03-06 12:35:00,26.07,26.07,26.06,26.06,1650.0,16.7932,16.7932,16.7867,16.7867,1650.0
2006-03-06 12:40:00,26.06,26.07,26.06,26.06,9600.0,16.7867,16.7932,16.7867,16.7867,9600.0
2006-03-06 12:45:00,26.06,26.06,26.04,26.05,8100.0,16.7867,16.7867,16.7738,16.7803,8100.0
2006-03-06 12:50:00,26.05,26.07,26.05,26.07,11100.0,16.7803,16.7932,16.7803,16.7932,11100.0
2006-03-06 12:55:00,26.07,26.07,26.05,26.05,5100.0,16.7932,16.7932,16.7803,16.7803,5100.0
2006-03-06 13:00:00,26.06,26.07,26.06,26.07,3000.0,16.7867,16.7932,16.7867,16.7932,3000.0
2006-03-06 13:05:00,26.07,26.08,26.07,26.07,3750.0,16.7932,16.7996,16.7932,16.7932,3750.0
2006-03-06 13:10:00,26.07,26.09,26.07,26.07,2700.0,16.7932,16.8061,16.7932,16.7932,2700.0
2006-03-06 13:15:00,26.08,26.08,26.07,26.07,600.0,16.7996,16.7996,16.7932,16.7932,600.0
2006-03-06 13:20:00,26.07,26.07,26.07,26.07,1050.0,16.7932,16.7932,16.7932,16.7932,1050.0
2006-03-06 13:25:00,26.07,26.08,26.07,26.07,12000.0,16.7932,16.7996,16.7932,16.7932,12000.0
2006-03-06 13:30:00,26.05,26.05,26.01,26.01,27750.0,16.7803,16.7803,16.7545,16.7545,27750.0
2006-03-06 13:35:00,26.01,26.02,26.01,26.01,8850.0,16.7545,16.761,16.7545,16.7545,8850.0
2006-03-06 13:40:00,26.01,26.02,26.0,26.0,12750.0,16.7545,16.761,16.7481,16.7481,12750.0
2006-03-06 13:45:00,26.0,26.02,26.0,26.0,9000.0,16.7481,16.761,16.7481,16.7481,9000.0
2006-03-06 13:50:00,26.0,26.02,26.0,26.02,5400.0,16.7481,16.761,16.7481,16.761,5400.0
2006-03-06 13:55:00,26.03,26.03,26.02,26.03,30300.0,16.7674,16.7674,16.761,16.7674,30300.0
2006-03-06 14:00:00,26.01,26.04,26.01,26.01,21150.0,16.7545,16.7738,16.7545,16.7545,21150.0
2006-03-06 14:05:00,26.02,26.02,25.95,25.99,11700.0,16.761,16.761,16.7159,16.7416,11700.0
2006-03-06 14:10:00,25.99,25.99,25.97,25.97,750.0,16.7416,16.7416,16.7288,16.7288,750.0
2006-03-06 14:15:00,25.97,25.97,25.95,25.97,6750.0,16.7288,16.7288,16.7159,16.7288,6750.0
2006-03-06 14:20:00,25.97,25.97,25.95,25.95,13500.0,16.7288,16.7288,16.7159,16.7159,13500.0
2006-03-06 14:25:00,25.96,25.97,25.95,25.97,3750.0,16.7223,16.7288,16.7159,16.7288,3750.0
2006-03-06 14:30:00,25.97,26.01,25.97,25.97,8400.0,16.7288,16.7545,16.7288,16.7288,8400.0
2006-03-06 14:35:00,25.98,26.0,25.98,25.99,7950.0,16.7352,16.7481,16.7352,16.7416,7950.0
2006-03-06 14:40:00,25.99,26.01,25.99,25.99,15600.0,16.7416,16.7545,16.7416,16.7416,15600.0
2006-03-06 14:45:00,25.99,26.02,25.99,26.02,6000.0,16.7416,16.761,16.7416,16.761,6000.0
2006-03-06 14:50:00,26.02,26.05,26.02,26.03,17700.0,16.761,16.7803,16.761,16.7674,17700.0
2006-03-06 14:55:00,26.02,26.02,26.02,26.02,1500.0,16.761,16.761,16.761,16.761,1500.0
2006-03-06 15:00:00,26.02,26.03,26.0,26.01,10800.0,16.761,16.7674,16.7481,16.7545,10800.0
2006-03-06 15:05:00,26.01,26.03,26.01,26.03,18450.0,16.7545,16.7674,16.7545,16.7674,18450.0
2006-03-06 15:10:00,26.03,26.03,26.02,26.02,4500.0,16.7674,16.7674,16.761,16.761,4500.0
2006-03-06 15:15:00,26.02,26.05,26.01,26.05,12600.0,16.761,16.7803,16.7545,16.7803,12600.0
2006-03-06 15:20:00,26.06,26.06,25.99,25.99,14550.0,16.7867,16.7867,16.7416,16.7416,14550.0
2006-03-06 15:25:00,26.0,26.05,26.0,26.05,7050.0,16.7481,16.7803,16.7481,16.7803,7050.0
2006-03-06 15:30:00,26.05,26.07,26.05,26.07,1800.0,16.7803,16.7932,16.7803,16.7932,1800.0
2006-03-06 15:35:00,26.07,26.07,26.02,26.03,6300.0,16.7932,16.7932,16.761,16.7674,6300.0
2006-03-06 15:40:00,26.05,26.05,26.03,26.03,1950.0,16.7803,16.7803,16.7674,16.7674,1950.0
2006-03-06 15:45:00,26.04,26.05,26.03,26.03,10050.0,16.7738,16.7803,16.7674,16.7674,10050.0
2006-03-06 15:50:00,26.04,26.05,26.03,26.05,15000.0,16.7738,16.7803,16.7674,16.7803,15000.0
2006-03-06 15:55:00,26.04,26.05,26.02,26.05,39300.0,16.7738,16.7803,16.761,16.7803,39300.0
2006-03-07 09:35:00,25.85,25.89,25.83,25.87,35550.0,16.6515,16.6772,16.6386,16.6643,35550.0
2006-03-07 09:40:00,25.9,26.02,25.9,26.02,9150.0,16.6837,16.761,16.6837,16.761,9150.0
2006-03-07 09:45:00,26.02,26.02,25.99,25.99,9600.0,16.761,16.761,16.7416,16.7416,9600.0
2006-03-07 09:50:00,25.98,26.02,25.98,25.98,7650.0,16.7352,16.761,16.7352,16.7352,7650.0
2006-03-07 09:55:00,25.98,26.01,25.98,25.99,33750.0,16.7352,16.7545,16.7352,16.7416,33750.0
2006-03-07 10:00:00,25.99,26.07,25.99,26.07,5100.0,16.7416,16.7932,16.7416,16.7932,5100.0
2006-03-07 10:05:00,26.07,26.07,26.05,26.07,5850.0,16.7932,16.7932,16.7803,16.7932,5850.0
2006-03-07 10:10:00,26.07,26.09,26.07,26.09,1500.0,16.7932,16.8061,16.7932,16.8061,1500.0
2006-03-07 10:15:00,26.11,26.12,26.07,26.07,4200.0,16.8189,16.8254,16.7932,16.7932,4200.0
2006-03-07 10:20:00,26.07,26.08,26.05,26.08,8250.0,16.7932,16.7996,16.7803,16.7996,8250.0
2006-03-07 10:25:00,26.1,26.11,26.09,26.09,3450.0,16.8125,16.8189,16.8061,16.8061,3450.0
2006-03-07 10:30:00,26.11,26.13,26.09,26.09,2250.0,16.8189,16.8318,16.8061,16.8061,2250.0
2006-03-07 10:35:00,26.1,26.1,26.05,26.06,4350.0,16.8125,16.8125,16.7803,16.7867,4350.0
2006-03-07 10:40:00,26.05,26.05,26.05,26.05,5400.0,16.7803,16.7803,16.7803,16.7803,5400.0
2006-03-07 10:45:00,26.05,26.06,26.05,26.05,2550.0,16.7803,16.7867,16.7803,16.7803,2550.0
2006-03-07 10:50:00,26.05,26.07,26.05,26.07,5700.0,16.7803,16.7932,16.7803,16.7932,5700.0
2006-03-07 10:55:00,26.06,26.07,26.06,26.07,9450.0,16.7867,16.7932,16.7867,16.7932,9450.0
2006-03-07 11:00:00,26.07,26.07,26.07,26.07,5850.0,16.7932,16.7932,16.7932,16.7932,5850.0
2006-03-07 11:05:00,26.07,26.07,26.07,26.07,7050.0,16.7932,16.7932,16.7932,16.7932,7050.0
2006-03-07 11:10:00,26.07,26.1,26.07,26.09,7500.0,16.7932,16.8125,16.7932,16.8061,7500.0
2006-03-07 11:15:00,26.09,26.1,26.09,26.1,6150.0,16.8061,16.8125,16.8061,16.8125,6150.0
2006-03-07 11:20:00,26.1,26.13,26.1,26.11,3000.0,16.8125,16.8318,16.8125,16.8189,3000.0
2006-03-07 11:25:00,26.12,26.12,26.11,26.12,3000.0,16.8254,16.8254,16.8189,16.8254,3000.0
2006-03-07 11:30:00,26.12,26.12,26.1,26.1,2550.0,16.8254,16.8254,16.8125,16.8125,2550.0
2006-03-07 11:35:00,26.1,26.12,26.1,26.11,7650.0,16.8125,16.8254,16.8125,16.8189,7650.0
2006-03-07 11:40:00,26.11,26.13,26.11,26.11,7050.0,16.8189,16.8318,16.8189,16.8189,7050.0
2006-03-07 11:45:00,26.11,26.14,26.11,26.13,2250.0,16.8189,16.8383,16.8189,16.8318,2250.0
2006-03-07 11:50:00,26.13,26.13,26.13,26.13,3300.0,16.8318,16.8318,16.8318,16.8318,3300.0
2006-03-07 11:55:00,26.13,26.13,26.11,26.12,7500.0,16.8318,16.8318,16.8189,16.8254,7500.0
2006-03-07 12:00:00,26.12,26.13,26.12,26.13,3450.0,16.8254,16.8318,16.8254,16.8318,3450.0
2006-03-07 12:05:00,26.13,26.14,26.13,26.13,6300.0,16.8318,16.8383,16.8318,16.8318,6300.0
2006-03-07 12:10:00,26.14,26.14,26.13,26.13,3000.0,16.8383,16.8383,16.8318,16.8318,3000.0
2006-03-07 12:15:00,26.13,26.13,26.12,26.13,10200.0,16.8318,16.8318,16.8254,16.8318,10200.0
2006-03-07 12:20:00,26.13,26.19,26.13,26.19,23550.0,16.8318,16.8705,16.8318,16.8705,23550.0
2006-03-07 12:25:00,26.19,26.19,26.17,26.17,5100.0,16.8705,16.8705,16.8576,16.8576,5100.0
2006-03-07 12:30:00,26.17,26.17,26.15,26.15,35250.0,16.8576,16.8576,16.8447,16.8447,35250.0
2006-03-07 12:35:00,26.15,26.16,26.15,26.15,4650.0,16.8447,16.8511,16.8447,16.8447,4650.0
2006-03-07 12:40:00,26.15,26.15,26.13,26.13,11550.0,16.8447,16.8447,16.8318,16.8318,11550.0
2006-03-07 12:45:00,26.13,26.13,26.12,26.13,11250.0,16.8318,16.8318,16.8254,16.8318,11250.0
2006-03-07 12:50:00,26.13,26.15,26.13,26.15,12150.0,16.8318,16.8447,16.8318,16.8447,12150.0
2006-03-07 12:55:00,26.15,26.15,26.13,26.13,3000.0,16.8447,16.8447,16.8318,16.8318,3000.0
2006-03-07 13:00:00,26.13,26.13,26.12,26.13,3000.0,16.8318,16.8318,16.8254,16.8318,3000.0
2006-03-07 13:05:00,26.13,26.13,26.12,26.12,15000.0,16.8318,16.8318,16.8254,16.8254,15000.0
2006-03-07 13:10:00,26.12,26.12,26.1,26.1,6300.0,16.8254,16.8254,16.8125,16.8125,6300.0
2006-03-07 13:15:00,26.11,26.12,26.11,26.11,1500.0,16.8189,16.8254,16.8189,16.8189,1500.0
2006-03-07 13:20:00,26.11,26.11,26.11,26.11,2400.0,16.8189,16.8189,16.8189,16.8189,2400.0
2006-03-07 13:25:00,26.11,26.13,26.09,26.1,27900.0,16.8189,16.8318,16.8061,16.8125,27900.0
2006-03-07 13:30:00,26.1,26.1,26.09,26.09,2700.0,16.8125,16.8125,16.8061,16.8061,2700.0
2006-03-07 13:35:00,26.09,26.1,26.09,26.09,1950.0,16.8061,16.8125,16.8061,16.8061,1950.0
2006-03-07 13:40:00,26.09,26.1,26.09,26.09,4200.0,16.8061,16.8125,16.8061,16.8061,4200.0
2006-03-07 13:45:00,26.09,26.11,26.09,26.11,3750.0,16.8061,16.8189,16.8061,16.8189,3750.0
2006-03-07 13:50:00,26.11,26.13,26.1,26.1,5700.0,16.8189,16.8318,16.8125,16.8125,5700.0
2006-03-07 13:55:00,26.11,26.11,26.1,26.1,3450.0,16.8189,16.8189,16.8125,16.8125,3450.0
2006-03-07 14:00:00,26.11,26.11,26.1,26.1,1950.0,16.8189,16.8189,16.8125,16.8125,1950.0
2006-03-07 14:05:00,26.11,26.11,26.1,26.11,4650.0,16.8189,16.8189,16.8125,16.8189,4650.0
2006-03-07 14:10:00,26.11,26.11,26.1,26.1,5250.0,16.8189,16.8189,16.8125,16.8125,5250.0
2006-03-07 14:15:00,26.11,26.11,26.09,26.11,3150.0,16.8189,16.8189,16.8061,16.8189,3150.0
2006-03-07 14:20:00,26.11,26.18,26.11,26.18,18150.0,16.8189,16.864,16.8189,16.864,18150.0
2006-03-07 14:25:00,26.18,26.19,26.15,26.18,34950.0,16.864,16.8705,16.8447,16.864,34950.0
2006-03-07 14:30:00,26.17,26.18,26.15,26.15,4350.0,16.8576,16.864,16.8447,16.8447,4350.0
2006-03-07 14:35:00,26.15,26.17,26.15,26.17,7650.0,16.8447,16.8576,16.8447,16.8576,7650.0
2006-03-07 14:40:00,26.17,26.19,26.17,26.17,5850.0,16.8576,16.8705,16.8576,16.8576,5850.0
2006-03-07 14:45:00,26.17,26.18,26.15,26.17,13200.0,16.8576,16.864,16.8447,16.8576,13200.0
2006-03-07 14:50:00,26.15,26.16,26.15,26.16,5550.0,16.8447,16.8511,16.8447,16.8511,5550.0
2006-03-07 14:55:00,26.15,26.16,26.14,26.14,6900.0,16.8447,16.8511,16.8383,16.8383,6900.0
2006-03-07 15:00:00,26.15,26.17,26.15,26.17,14700.0,16.8447,16.8576,16.8447,16.8576,14700.0
2006-03-07 15:05:00,26.16,26.17,26.11,26.11,9600.0,16.8511,16.8576,16.8189,16.8189,9600.0
2006-03-07 15:10:00,26.12,26.13,26.12,26.13,6900.0,16.8254,16.8318,16.8254,16.8318,6900.0
2006-03-07 15:15:00,26.13,26.15,26.13,26.15,6450.0,16.8318,16.8447,16.8318,16.8447,6450.0
2006-03-07 15:20:00,26.15,26.15,26.14,26.15,3750.0,16.8447,16.8447,16.8383,16.8447,3750.0
2006-03-07 15:25:00,26.15,26.16,26.14,26.14,4800.0,16.8447,16.8511,16.8383,16.8383,4800.0
2006-03-07 15:30:00,26.14,26.15,26.14,26.15,8100.0,16.8383,16.8447,16.8383,16.8447,8100.0
2006-03-07 15:35:00,26.15,26.15,26.13,26.15,7800.0,16.8447,16.8447,16.8318,16.8447,7800.0
2006-03-07 15:40:00,26.15,26.16,26.15,26.16,5850.0,16.8447,16.8511,16.8447,16.8511,5850.0
2006-03-07 15:45:00,26.16,26.17,26.15,26.17,9750.0,16.8511,16.8576,16.8447,16.8576,9750.0
2006-03-07 15:50:00,26.17,26.18,26.17,26.18,5850.0,16.8576,16.864,16.8576,16.864,5850.0
2006-03-07 15:55:00,26.17,26.17,26.17,26.17,7950.0,16.8576,16.8576,16.8576,16.8576,7950.0
2006-03-08 09:30:00,26.17,26.17,26.17,26.17,7200.0,16.8576,16.8576,16.8576,16.8576,7200.0
2006-03-08 09:35:00,26.19,26.19,26.17,26.19,15300.0,16.8705,16.8705,16.8576,16.8705,15300.0
2006-03-08 09:40:00,26.19,26.2,26.17,26.18,20250.0,16.8705,16.8769,16.8576,16.864,20250.0
2006-03-08 09:45:00,26.2,26.26,26.2,26.25,9150.0,16.8769,16.9156,16.8769,16.9091,9150.0
2006-03-08 09:50:00,26.25,26.25,26.21,26.21,2100.0,16.9091,16.9091,16.8834,16.8834,2100.0
2006-03-08 09:55:00,26.21,26.24,26.21,26.24,7650.0,16.8834,16.9027,16.8834,16.9027,7650.0
2006-03-08 10:00:00,26.24,26.25,26.23,26.24,5400.0,16.9027,16.9091,16.8962,16.9027,5400.0
2006-03-08 10:05:00,26.24,26.25,26.23,26.24,5550.0,16.9027,16.9091,16.8962,16.9027,5550.0
2006-03-08 10:10:00,26.26,26.26,26.24,26.25,6450.0,16.9156,16.9156,16.9027,16.9091,6450.0
2006-03-08 10:15:00,26.25,26.27,26.23,26.24,38400.0,16.9091,16.922,16.8962,16.9027,38400.0
2006-03-08 10:20:00,26.24,26.27,26.24,26.26,6300.0,16.9027,16.922,16.9027,16.9156,6300.0
2006-03-08 10:25:00,26.28,26.3,26.27,26.3,2550.0,16.9284,16.9413,16.922,16.9413,2550.0
2006-03-08 10:30:00,26.29,26.34,26.29,26.34,68550.0,16.9349,16.9671,16.9349,16.9671,68550.0
2006-03-08 10:35:00,26.34,26.39,26.33,26.37,25800.0,16.9671,16.9993,16.9607,16.9864,25800.0
2006-03-08 10:40:00,26.38,26.4,26.37,26.4,10950.0,16.9929,17.0057,16.9864,17.0057,10950.0
2006-03-08 10:45:00,26.39,26.4,26.34,26.36,9150.0,16.9993,17.0057,16.9671,16.98,9150.0
2006-03-08 10:50:00,26.35,26.39,26.35,26.37,9750.0,16.9735,16.9993,16.9735,16.9864,9750.0
2006-03-08 10:55:00,26.37,26.39,26.37,26.37,3900.0,16.9864,16.9993,16.9864,16.9864,3900.0
2006-03-08 11:00:00,26.39,26.41,26.37,26.39,23700.0,16.9993,17.0122,16.9864,16.9993,23700.0
2006-03-08 11:05:00,26.39,26.39,26.35,26.37,9450.0,16.9993,16.9993,16.9735,16.9864,9450.0
2006-03-08 11:10:00,26.37,26.37,26.34,26.36,18000.0,16.9864,16.9864,16.9671,16.98,18000.0
2006-03-08 11:15:00,26.38,26.43,26.38,26.43,4950.0,16.9929,17.0251,16.9929,17.0251,4950.0
2006-03-08 11:20:00,26.43,26.46,26.43,26.46,10050.0,17.0251,17.0444,17.0251,17.0444,10050.0
2006-03-08 11:25:00,26.46,26.48,26.45,26.45,27150.0,17.0444,17.0573,17.0379,17.0379,27150.0
2006-03-08 11:30:00,26.43,26.44,26.41,26.44,15300.0,17.0251,17.0315,17.0122,17.0315,15300.0
2006-03-08 11:35:00,26.45,26.55,26.45,26.49,45900.0,17.0379,17.1024,17.0379,17.0637,45900.0
2006-03-08 11:40:00,26.49,26.51,26.46,26.51,17700.0,17.0637,17.0766,17.0444,17.0766,17700.0
2006-03-08 11:45:00,26.49,26.49,26.45,26.45,16050.0,17.0637,17.0637,17.0379,17.0379,16050.0
2006-03-08 11:50:00,26.45,26.45,26.41,26.45,8100.0,17.0379,17.0379,17.0122,17.0379,8100.0
2006-03-08 11:55:00,26.45,26.48,26.44,26.47,5400.0,17.0379,17.0573,17.0315,17.0508,5400.0
2006-03-08 12:00:00,26.46,26.53,26.46,26.51,11100.0,17.0444,17.0895,17.0444,17.0766,11100.0
2006-03-08 12:05:00,26.51,26.53,26.51,26.52,7050.0,17.0766,17.0895,17.0766,17.083,7050.0
2006-03-08 12:10:00,26.52,26.53,26.52,26.53,2550.0,17.083,17.0895,17.083,17.0895,2550.0
2006-03-08 12:15:00,26.53,26.59,26.53,26.59,16800.0,17.0895,17.1281,17.0895,17.1281,16800.0
2006-03-08 12:20:00,26.59,26.6,26.57,26.6,29550.0,17.1281,17.1346,17.1152,17.1346,29550.0
2006-03-08 12:25:00,26.6,26.63,26.59,26.61,6900.0,17.1346,17.1539,17.1281,17.141,6900.0
2006-03-08 12:30:00,26.61,26.66,26.61,26.63,28200.0,17.141,17.1732,17.141,17.1539,28200.0
2006-03-08 12:35:00,26.65,26.71,26.63,26.67,212700.0,17.1668,17.2054,17.1539,17.1797,212700.0
2006-03-08 12:40:00,26.71,26.73,26.67,26.69,14550.0,17.2054,17.2183,17.1797,17.1925,14550.0
2006-03-08 12:45:00,26.7,26.72,26.69,26.69,12300.0,17.199,17.2119,17.1925,17.1925,12300.0
2006-03-08 12:50:00,26.67,26.75,26.67,26.75,13950.0,17.1797,17.2312,17.1797,17.2312,13950.0
2006-03-08 12:55:00,26.73,26.77,26.65,26.71,43650.0,17.2183,17.2441,17.1668,17.2054,43650.0
2006-03-08 13:00:00,26.71,26.71,26.69,26.69,12450.0,17.2054,17.2054,17.1925,17.1925,12450.0
2006-03-08 13:05:00,26.69,26.7,26.65,26.65,18600.0,17.1925,17.199,17.1668,17.1668,18600.0
2006-03-08 13:10:00,26.65,26.65,26.61,26.61,10650.0,17.1668,17.1668,17.141,17.141,10650.0
2006-03-08 13:15:00,26.6,26.63,26.6,26.63,17400.0,17.1346,17.1539,17.1346,17.1539,17400.0
2006-03-08 13:20:00,26.63,26.65,26.62,26.65,5700.0,17.1539,17.1668,17.1475,17.1668,5700.0
2006-03-08 13:25:00,26.65,26.65,26.61,26.62,11100.0,17.1668,17.1668,17.141,17.1475,11100.0
2006-03-08 13:30:00,26.63,26.65,26.62,26.62,15150.0,17.1539,17.1668,17.1475,17.1475,15150.0
2006-03-08 13:35:00,26.57,26.62,26.55,26.59,40350.0,17.1152,17.1475,17.1024,17.1281,40350.0
2006-03-08 13:40:00,26.58,26.58,26.53,26.53,24300.0,17.1217,17.1217,17.0895,17.0895,24300.0
2006-03-08 13:45:00,26.53,26.54,26.52,26.53,11100.0,17.0895,17.0959,17.083,17.0895,11100.0
2006-03-08 13:50:00,26.53,26.53,26.48,26.48,20400.0,17.0895,17.0895,17.0573,17.0573,20400.0
2006-03-08 13:55:00,26.49,26.53,26.49,26.52,13350.0,17.0637,17.0895,17.0637,17.083,13350.0
2006-03-08 14:00:00,26.53,26.55,26.53,26.53,10950.0,17.0895,17.1024,17.0895,17.0895,10950.0
2006-03-08 14:05:00,26.53,26.55,26.49,26.51,25800.0,17.0895,17.1024,17.0637,17.0766,25800.0
2006-03-08 14:10:00,26.51,26.51,26.44,26.47,25650.0,17.0766,17.0766,17.0315,17.0508,25650.0
2006-03-08 14:15:00,26.47,26.47,26.44,26.45,9150.0,17.0508,17.0508,17.0315,17.0379,9150.0
2006-03-08 14:20:00,26.45,26.45,26.41,26.43,13650.0,17.0379,17.0379,17.0122,17.0251,13650.0
2006-03-08 14:25:00,26.43,26.44,26.4,26.4,14100.0,17.0251,17.0315,17.0057,17.0057,14100.0
2006-03-08 14:30:00,26.4,26.45,26.39,26.43,32400.0,17.0057,17.0379,16.9993,17.0251,32400.0
2006-03-08 14:35:00,26.43,26.43,26.41,26.43,26100.0,17.0251,17.0251,17.0122,17.0251,26100.0
2006-03-08 14:40:00,26.43,26.45,26.41,26.45,17700.0,17.0251,17.0379,17.0122,17.0379,17700.0
2006-03-08 14:45:00,26.45,26.46,26.4,26.4,14400.0,17.0379,17.0444,17.0057,17.0057,14400.0
2006-03-08 14:50:00,26.42,26.43,26.41,26.43,7650.0,17.0186,17.0251,17.0122,17.0251,7650.0
2006-03-08 14:55:00,26.43,26.45,26.43,26.44,8550.0,17.0251,17.0379,17.0251,17.0315,8550.0
2006-03-08 15:00:00,26.45,26.46,26.43,26.45,12300.0,17.0379,17.0444,17.0251,17.0379,12300.0
2006-03-08 15:05:00,26.45,26.49,26.45,26.49,11100.0,17.0379,17.0637,17.0379,17.0637,11100.0
2006-03-08 15:10:00,26.49,26.53,26.49,26.51,20250.0,17.0637,17.0895,17.0637,17.0766,20250.0
2006-03-08 15:15:00,26.5,26.52,26.5,26.52,10500.0,17.0702,17.083,17.0702,17.083,10500.0
2006-03-08 15:20:00,26.52,26.54,26.52,26.53,10650.0,17.083,17.0959,17.083,17.0895,10650.0
2006-03-08 15:25:00,26.53,26.57,26.53,26.57,11400.0,17.0895,17.1152,17.0895,17.1152,11400.0
2006-03-08 15:30:00,26.57,26.59,26.56,26.58,18000.0,17.1152,17.1281,17.1088,17.1217,18000.0
2006-03-08 15:35:00,26.59,26.61,26.59,26.61,22500.0,17.1281,17.141,17.1281,17.141,22500.0
2006-03-08 15:40:00,26.61,26.61,26.6,26.61,12300.0,17.141,17.141,17.1346,17.141,12300.0
2006-03-08 15:45:00,26.61,26.63,26.61,26.63,29100.0,17.141,17.1539,17.141,17.1539,29100.0
2006-03-08 15:50:00,26.63,26.63,26.6,26.6,46800.0,17.1539,17.1539,17.1346,17.1346,46800.0
2006-03-08 15:55:00,26.6,26.61,26.59,26.59,22200.0,17.1346,17.141,17.1281,17.1281,22200.0
2006-03-09 09:30:00,26.63,26.65,26.6,26.63,19050.0,17.1539,17.1668,17.1346,17.1539,19050.0
2006-03-09 09:35:00,26.63,26.63,26.61,26.63,5700.0,17.1539,17.1539,17.141,17.1539,5700.0
2006-03-09 09:40:00,26.61,26.61,26.61,26.61,5700.0,17.141,17.141,17.141,17.141,5700.0
2006-03-09 09:45:00,26.61,26.61,26.55,26.55,15150.0,17.141,17.141,17.1024,17.1024,15150.0
2006-03-09 09:50:00,26.55,26.61,26.54,26.59,10650.0,17.1024,17.141,17.0959,17.1281,10650.0
2006-03-09 09:55:00,26.58,26.58,26.53,26.53,7200.0,17.1217,17.1217,17.0895,17.0895,7200.0
2006-03-09 10:00:00,26.53,26.62,26.53,26.62,10200.0,17.0895,17.1475,17.0895,17.1475,10200.0
2006-03-09 10:05:00,26.58,26.63,26.58,26.61,6150.0,17.1217,17.1539,17.1217,17.141,6150.0
2006-03-09 10:10:00,26.6,26.62,26.59,26.59,3900.0,17.1346,17.1475,17.1281,17.1281,3900.0
2006-03-09 10:15:00,26.58,26.58,26.57,26.57,7200.0,17.1217,17.1217,17.1152,17.1152,7200.0
2006-03-09 10:20:00,26.61,26.63,26.57,26.63,9300.0,17.141,17.1539,17.1152,17.1539,9300.0
2006-03-09 10:25:00,26.63,26.63,26.57,26.6,8250.0,17.1539,17.1539,17.1152,17.1346,8250.0
2006-03-09 10:30:00,26.58,26.63,26.58,26.63,4350.0,17.1217,17.1539,17.1217,17.1539,4350.0
2006-03-09 10:35:00,26.6,26.61,26.59,26.61,7950.0,17.1346,17.141,17.1281,17.141,7950.0
2006-03-09 10:40:00,26.61,26.62,26.57,26.57,10950.0,17.141,17.1475,17.1152,17.1152,10950.0
2006-03-09 10:45:00,26.57,26.58,26.57,26.57,13800.0,17.1152,17.1217,17.1152,17.1152,13800.0
2006-03-09 10:50:00,26.57,26.57,26.51,26.51,9450.0,17.1152,17.1152,17.0766,17.0766,9450.0
2006-03-09 10:55:00,26.51,26.51,26.47,26.47,10500.0,17.0766,17.0766,17.0508,17.0508,10500.0
2006-03-09 11:00:00,26.47,26.47,26.43,26.44,12150.0,17.0508,17.0508,17.0251,17.0315,12150.0
2006-03-09 11:05:00,26.43,26.47,26.43,26.46,14100.0,17.0251,17.0508,17.0251,17.0444,14100.0
2006-03-09 11:10:00,26.45,26.45,26.43,26.44,6300.0,17.0379,17.0379,17.0251,17.0315,6300.0
2006-03-09 11:15:00,26.44,26.44,26.42,26.42,7050.0,17.0315,17.0315,17.0186,17.0186,7050.0
2006-03-09 11:20:00,26.41,26.47,26.4,26.43,20850.0,17.0122,17.0508,17.0057,17.0251,20850.0
2006-03-09 11:25:00,26.43,26.45,26.43,26.43,5400.0,17.0251,17.0379,17.0251,17.0251,5400.0
2006-03-09 11:30:00,26.43,26.45,26.41,26.45,9300.0,17.0251,17.0379,17.0122,17.0379,9300.0
2006-03-09 11:35:00,26.43,26.45,26.41,26.43,7650.0,17.0251,17.0379,17.0122,17.0251,7650.0
2006-03-09 11:40:00,26.41,26.43,26.4,26.41,7350.0,17.0122,17.0251,17.0057,17.0122,7350.0
2006-03-09 11:45:00,26.41,26.41,26.38,26.38,7800.0,17.0122,17.0122,16.9929,16.9929,7800.0
2006-03-09 11:50:00,26.39,26.4,26.35,26.35,8700.0,16.9993,17.0057,16.9735,16.9735,8700.0
2006-03-09 11:55:00,26.35,26.36,26.31,26.33,9600.0,16.9735,16.98,16.9478,16.9607,9600.0
2006-03-09 12:00:00,26.32,26.33,26.29,26.29,10950.0,16.9542,16.9607,16.9349,16.9349,10950.0
2006-03-09 12:05:00,26.29,26.31,26.26,26.27,10800.0,16.9349,16.9478,16.9156,16.922,10800.0
2006-03-09 12:10:00,26.27,26.27,26.23,26.25,9900.0,16.922,16.922,16.8962,16.9091,9900.0
2006-03-09 12:15:00,26.24,26.25,26.22,26.23,10500.0,16.9027,16.9091,16.8898,16.8962,10500.0
2006-03-09 12:20:00,26.22,26.23,26.2,26.21,11550.0,16.8898,16.8962,16.8769,16.8834,11550.0
2006-03-09 12:25:00,26.22,26.32,26.21,26.32,27450.0,16.8898,16.9542,16.8834,16.9542,27450.0
2006-03-09 12:30:00,26.31,26.36,26.29,26.3,19500.0,16.9478,16.98,16.9349,16.9413,19500.0
2006-03-09 12:35:00,26.26,26.28,26.25,26.26,7200.0,16.9156,16.9284,16.9091,16.9156,7200.0
2006-03-09 12:40:00,26.22,26.25,26.22,26.24,9000.0,16.8898,16.9091,16.8898,16.9027,9000.0
2006-03-09 12:45:00,26.23,26.23,26.21,26.23,6600.0,16.8962,16.8962,16.8834,16.8962,6600.0
2006-03-09 12:50:00,26.21,26.23,26.21,26.23,7200.0,16.8834,16.8962,16.8834,16.8962,7200.0
2006-03-09 12:55:00,26.23,26.25,26.21,26.21,7200.0,16.8962,16.9091,16.8834,16.8834,7200.0
2006-03-09 13:00:00,26.21,26.21,26.19,26.19,8400.0,16.8834,16.8834,16.8705,16.8705,8400.0
2006-03-09 13:05:00,26.19,26.21,26.19,26.19,4500.0,16.8705,16.8834,16.8705,16.8705,4500.0
2006-03-09 13:10:00,26.2,26.23,26.19,26.22,16950.0,16.8769,16.8962,16.8705,16.8898,16950.0
2006-03-09 13:15:00,26.22,26.25,26.21,26.25,7200.0,16.8898,16.9091,16.8834,16.9091,7200.0
2006-03-09 13:20:00,26.24,26.25,26.23,26.24,8700.0,16.9027,16.9091,16.8962,16.9027,8700.0
2006-03-09 13:25:00,26.23,26.26,26.23,26.26,11700.0,16.8962,16.9156,16.8962,16.9156,11700.0
2006-03-09 13:30:00,26.24,26.26,26.23,26.26,8700.0,16.9027,16.9156,16.8962,16.9156,8700.0
2006-03-09 13:35:00,26.26,26.28,26.25,26.27,7650.0,16.9156,16.9284,16.9091,16.922,7650.0
2006-03-09 13:40:00,26.27,26.28,26.26,26.27,12150.0,16.922,16.9284,16.9156,16.922,12150.0
2006-03-09 13:45:00,26.27,26.27,26.25,26.25,8700.0,16.922,16.922,16.9091,16.9091,8700.0
2006-03-09 13:50:00,26.25,26.25,26.24,26.25,8700.0,16.9091,16.9091,16.9027,16.9091,8700.0
2006-03-09 13:55:00,26.24,26.25,26.24,26.25,11700.0,16.9027,16.9091,16.9027,16.9091,11700.0
2006-03-09 14:00:00,26.25,26.3,26.24,26.29,11400.0,16.9091,16.9413,16.9027,16.9349,11400.0
2006-03-09 14:05:00,26.28,26.28,26.27,26.27,5850.0,16.9284,16.9284,16.922,16.922,5850.0
2006-03-09 14:10:00,26.27,26.27,26.25,26.25,6600.0,16.922,16.922,16.9091,16.9091,6600.0
2006-03-09 14:15:00,26.25,26.27,26.24,26.27,14700.0,16.9091,16.922,16.9027,16.922,14700.0
2006-03-09 14:20:00,26.26,26.28,26.26,26.28,24750.0,16.9156,16.9284,16.9156,16.9284,24750.0
2006-03-09 14:25:00,26.26,26.29,26.25,26.27,15150.0,16.9156,16.9349,16.9091,16.922,15150.0
2006-03-09 14:30:00,26.27,26.31,26.26,26.31,9150.0,16.922,16.9478,16.9156,16.9478,9150.0
2006-03-09 14:35:00,26.31,26.33,26.31,26.31,6450.0,16.9478,16.9607,16.9478,16.9478,6450.0
2006-03-09 14:40:00,26.32,26.32,26.3,26.31,11400.0,16.9542,16.9542,16.9413,16.9478,11400.0
2006-03-09 14:45:00,26.31,26.31,26.3,26.31,12300.0,16.9478,16.9478,16.9413,16.9478,12300.0
2006-03-09 14:50:00,26.3,26.31,26.27,26.28,15900.0,16.9413,16.9478,16.922,16.9284,15900.0
2006-03-09 14:55:00,26.27,26.31,26.27,26.31,15750.0,16.922,16.9478,16.922,16.9478,15750.0
2006-03-09 15:00:00,26.31,26.31,26.29,26.29,12600.0,16.9478,16.9478,16.9349,16.9349,12600.0
2006-03-09 15:05:00,26.3,26.31,26.27,26.31,14100.0,16.9413,16.9478,16.922,16.9478,14100.0
2006-03-09 15:10:00,26.31,26.31,26.28,26.28,14550.0,16.9478,16.9478,16.9284,16.9284,14550.0
2006-03-09 15:15:00,26.28,26.29,26.21,26.21,19950.0,16.9284,16.9349,16.8834,16.8834,19950.0
2006-03-09 15:20:00,26.23,26.26,26.23,26.25,40500.0,16.8962,16.9156,16.8962,16.9091,40500.0
2006-03-09 15:25:00,26.26,26.26,26.24,26.24,10050.0,16.9156,16.9156,16.9027,16.9027,10050.0
2006-03-09 15:30:00,26.24,26.26,26.24,26.26,5400.0,16.9027,16.9156,16.9027,16.9156,5400.0
2006-03-09 15:35:00,26.27,26.27,26.26,26.27,2700.0,16.922,16.922,16.9156,16.922,2700.0
2006-03-09 15:40:00,26.27,26.28,26.27,26.28,9450.0,16.922,16.9284,16.922,16.9284,9450.0
2006-03-09 15:45:00,26.27,26.28,26.27,26.28,8850.0,16.922,16.9284,16.922,16.9284,8850.0
2006-03-09 15:50:00,26.27,26.29,26.27,26.28,13050.0,16.922,16.9349,16.922,16.9284,13050.0
2006-03-09 15:55:00,26.29,26.3,26.27,26.27,12150.0,16.9349,16.9413,16.922,16.922,12150.0
2006-03-10 09:30:00,26.27,26.29,26.23,26.29,3000.0,16.922,16.9349,16.8962,16.9349,3000.0
2006-03-10 09:35:00,26.27,26.27,26.23,26.27,2550.0,16.922,16.922,16.8962,16.922,2550.0
2006-03-10 09:40:00,26.26,26.31,26.2,26.31,5400.0,16.9156,16.9478,16.8769,16.9478,5400.0
2006-03-10 09:45:00,26.32,26.32,26.26,26.29,3450.0,16.9542,16.9542,16.9156,16.9349,3450.0
2006-03-10 09:50:00,26.29,26.37,26.29,26.35,5850.0,16.9349,16.9864,16.9349,16.9735,5850.0
2006-03-10 09:55:00,26.35,26.43,26.35,26.4,6900.0,16.9735,17.0251,16.9735,17.0057,6900.0
2006-03-10 10:00:00,26.41,26.41,26.37,26.38,3300.0,17.0122,17.0122,16.9864,16.9929,3300.0
2006-03-10 10:05:00,26.38,26.39,26.38,26.39,4950.0,16.9929,16.9993,16.9929,16.9993,4950.0
2006-03-10 10:10:00,26.39,26.49,26.39,26.47,10050.0,16.9993,17.0637,16.9993,17.0508,10050.0
2006-03-10 10:15:00,26.46,26.52,26.46,26.52,5100.0,17.0444,17.083,17.0444,17.083,5100.0
2006-03-10 10:20:00,26.52,26.52,26.5,26.51,3750.0,17.083,17.083,17.0702,17.0766,3750.0
2006-03-10 10:25:00,26.49,26.49,26.43,26.43,6900.0,17.0637,17.0637,17.0251,17.0251,6900.0
2006-03-10 10:30:00,26.42,26.42,26.38,26.39,9150.0,17.0186,17.0186,16.9929,16.9993,9150.0
2006-03-10 10:35:00,26.39,26.47,26.39,26.47,17400.0,16.9993,17.0508,16.9993,17.0508,17400.0
2006-03-10 10:40:00,26.47,26.51,26.47,26.49,8550.0,17.0508,17.0766,17.0508,17.0637,8550.0
2006-03-10 10:45:00,26.49,26.51,26.49,26.5,4350.0,17.0637,17.0766,17.0637,17.0702,4350.0
2006-03-10 10:50:00,26.5,26.54,26.5,26.53,16050.0,17.0702,17.0959,17.0702,17.0895,16050.0
2006-03-10 10:55:00,26.53,26.57,26.53,26.57,5400.0,17.0895,17.1152,17.0895,17.1152,5400.0
2006-03-10 11:00:00,26.57,26.62,26.57,26.61,15750.0,17.1152,17.1475,17.1152,17.141,15750.0
2006-03-10 11:05:00,26.6,26.61,26.6,26.6,8850.0,17.1346,17.141,17.1346,17.1346,8850.0
2006-03-10 11:10:00,26.6,26.63,26.6,26.61,8400.0,17.1346,17.1539,17.1346,17.141,8400.0
2006-03-10 11:15:00,26.61,26.61,26.6,26.6,3000.0,17.141,17.141,17.1346,17.1346,3000.0
2006-03-10 11:20:00,26.62,26.62,26.61,26.61,2550.0,17.1475,17.1475,17.141,17.141,2550.0
2006-03-10 11:25:00,26.61,26.65,26.61,26.64,2700.0,17.141,17.1668,17.141,17.1603,2700.0
2006-03-10 11:30:00,26.65,26.66,26.64,26.64,4350.0,17.1668,17.1732,17.1603,17.1603,4350.0
2006-03-10 11:35:00,26.65,26.65,26.64,26.64,9300.0,17.1668,17.1668,17.1603,17.1603,9300.0
2006-03-10 11:40:00,26.65,26.65,26.64,26.64,2250.0,17.1668,17.1668,17.1603,17.1603,2250.0
2006-03-10 11:45:00,26.65,26.65,26.65,26.65,2850.0,17.1668,17.1668,17.1668,17.1668,2850.0
2006-03-10 11:50:00,26.65,26.66,26.64,26.65,10650.0,17.1668,17.1732,17.1603,17.1668,10650.0
2006-03-10 11:55:00,26.65,26.66,26.65,26.66,6150.0,17.1668,17.1732,17.1668,17.1732,6150.0
2006-03-10 12:00:00,26.67,26.73,26.66,26.72,109650.0,17.1797,17.2183,17.1732,17.2119,109650.0
2006-03-10 12:05:00,26.72,26.74,26.7,26.7,8400.0,17.2119,17.2248,17.199,17.199,8400.0
2006-03-10 12:10:00,26.7,26.7,26.7,26.7,300.0,17.199,17.199,17.199,17.199,300.0
2006-03-10 12:15:00,26.72,26.76,26.72,26.76,17550.0,17.2119,17.2376,17.2119,17.2376,17550.0
2006-03-10 12:20:00,26.77,26.77,26.74,26.75,16650.0,17.2441,17.2441,17.2248,17.2312,16650.0
2006-03-10 12:25:00,26.75,26.79,26.75,26.77,20550.0,17.2312,17.257,17.2312,17.2441,20550.0
2006-03-10 12:30:00,26.77,26.79,26.76,26.78,5550.0,17.2441,17.257,17.2376,17.2505,5550.0
2006-03-10 12:35:00,26.78,26.82,26.77,26.8,8700.0,17.2505,17.2763,17.2441,17.2634,8700.0
2006-03-10 12:40:00,26.8,26.85,26.8,26.84,9450.0,17.2634,17.2956,17.2634,17.2892,9450.0
2006-03-10 12:45:00,26.84,26.87,26.84,26.84,7200.0,17.2892,17.3085,17.2892,17.2892,7200.0
2006-03-10 12:50:00,26.84,26.85,26.81,26.82,43350.0,17.2892,17.2956,17.2698,17.2763,43350.0
2006-03-10 12:55:00,26.82,26.84,26.81,26.83,4500.0,17.2763,17.2892,17.2698,17.2827,4500.0
2006-03-10 13:00:00,26.84,26.84,26.82,26.84,3900.0,17.2892,17.2892,17.2763,17.2892,3900.0
2006-03-10 13:05:00,26.84,26.84,26.8,26.81,11250.0,17.2892,17.2892,17.2634,17.2698,11250.0
2006-03-10 13:10:00,26.82,26.84,26.82,26.84,6750.0,17.2763,17.2892,17.2763,17.2892,6750.0
2006-03-10 13:15:00,26.84,26.85,26.84,26.85,23700.0,17.2892,17.2956,17.2892,17.2956,23700.0
2006-03-10 13:20:00,26.85,26.87,26.85,26.86,10650.0,17.2956,17.3085,17.2956,17.3021,10650.0
2006-03-10 13:25:00,26.86,26.86,26.85,26.86,9600.0,17.3021,17.3021,17.2956,17.3021,9600.0
2006-03-10 13:30:00,26.86,26.86,26.83,26.83,21000.0,17.3021,17.3021,17.2827,17.2827,21000.0
2006-03-10 13:35:00,26.83,26.83,26.81,26.82,37200.0,17.2827,17.2827,17.2698,17.2763,37200.0
2006-03-10 13:40:00,26.82,26.91,26.82,26.91,25950.0,17.2763,17.3343,17.2763,17.3343,25950.0
2006-03-10 13:45:00,26.9,26.9,26.88,26.88,9150.0,17.3278,17.3278,17.3149,17.3149,9150.0
2006-03-10 13:50:00,26.88,26.89,26.87,26.89,4050.0,17.3149,17.3214,17.3085,17.3214,4050.0
2006-03-10 13:55:00,26.89,26.91,26.88,26.91,4800.0,17.3214,17.3343,17.3149,17.3343,4800.0
2006-03-10 14:00:00,26.9,26.91,26.87,26.87,11100.0,17.3278,17.3343,17.3085,17.3085,11100.0
2006-03-10 14:05:00,26.89,26.91,26.87,26.87,21300.0,17.3214,17.3343,17.3085,17.3085,21300.0
2006-03-10 14:10:00,26.85,26.87,26.85,26.86,15300.0,17.2956,17.3085,17.2956,17.3021,15300.0
2006-03-10 14:15:00,26.87,26.88,26.85,26.86,22200.0,17.3085,17.3149,17.2956,17.3021,22200.0
2006-03-10 14:20:00,26.86,26.87,26.83,26.83,51600.0,17.3021,17.3085,17.2827,17.2827,51600.0
2006-03-10 14:25:00,26.82,26.83,26.74,26.74,12300.0,17.2763,17.2827,17.2248,17.2248,12300.0
2006-03-10 14:30:00,26.73,26.73,26.69,26.69,10650.0,17.2183,17.2183,17.1925,17.1925,10650.0
2006-03-10 14:35:00,26.69,26.72,26.69,26.69,51150.0,17.1925,17.2119,17.1925,17.1925,51150.0
2006-03-10 14:40:00,26.69,26.69,26.67,26.69,9900.0,17.1925,17.1925,17.1797,17.1925,9900.0
2006-03-10 14:45:00,26.69,26.7,26.68,26.7,30900.0,17.1925,17.199,17.1861,17.199,30900.0
2006-03-10 14:50:00,26.69,26.69,26.67,26.69,7950.0,17.1925,17.1925,17.1797,17.1925,7950.0
2006-03-10 14:55:00,26.69,26.7,26.67,26.67,17250.0,17.1925,17.199,17.1797,17.1797,17250.0
2006-03-10 15:00:00,26.67,26.71,26.67,26.71,3450.0,17.1797,17.2054,17.1797,17.2054,3450.0
2006-03-10 15:05:00,26.71,26.73,26.7,26.71,20700.0,17.2054,17.2183,17.199,17.2054,20700.0
2006-03-10 15:10:00,26.71,26.73,26.71,26.73,9600.0,17.2054,17.2183,17.2054,17.2183,9600.0
2006-03-10 15:15:00,26.72,26.78,26.71,26.78,21600.0,17.2119,17.2505,17.2054,17.2505,21600.0
2006-03-10 15:20:00,26.78,26.79,26.78,26.79,10950.0,17.2505,17.257,17.2505,17.257,10950.0
2006-03-10 15:25:00,26.79,26.84,26.79,26.83,15750.0,17.257,17.2892,17.257,17.2827,15750.0
2006-03-10 15:30:00,26.85,26.88,26.85,26.88,19200.0,17.2956,17.3149,17.2956,17.3149,19200.0
2006-03-10 15:35:00,26.88,26.91,26.87,26.87,15000.0,17.3149,17.3343,17.3085,17.3085,15000.0
2006-03-10 15:40:00,26.87,26.87,26.83,26.84,22650.0,17.3085,17.3085,17.2827,17.2892,22650.0
2006-03-10 15:45:00,26.84,26.86,26.83,26.84,19050.0,17.2892,17.3021,17.2827,17.2892,19050.0
2006-03-10 15:50:00,26.85,26.85,26.82,26.82,15000.0,17.2956,17.2956,17.2763,17.2763,15000.0
2006-03-10 15:55:00,26.82,26.84,26.8,26.83,26400.0,17.2763,17.2892,17.2634,17.2827,26400.0
2006-03-13 09:30:00,27.13,27.13,27.13,27.13,0.0,17.476,17.476,17.476,17.476,0.0
2006-03-13 09:35:00,27.0,27.07,27.0,27.03,23700.0,17.3922,17.4373,17.3922,17.4116,23700.0
2006-03-13 09:40:00,26.99,26.99,26.93,26.93,6600.0,17.3858,17.3858,17.3471,17.3471,6600.0
2006-03-13 09:45:00,26.93,26.97,26.93,26.97,3450.0,17.3471,17.3729,17.3471,17.3729,3450.0
2006-03-13 09:50:00,27.0,27.03,27.0,27.03,4500.0,17.3922,17.4116,17.3922,17.4116,4500.0
2006-03-13 09:55:00,27.01,27.05,27.0,27.03,6900.0,17.3987,17.4244,17.3922,17.4116,6900.0
2006-03-13 10:00:00,27.04,27.09,27.02,27.09,4650.0,17.418,17.4502,17.4051,17.4502,4650.0
2006-03-13 10:05:00,27.09,27.16,27.08,27.12,14550.0,17.4502,17.4953,17.4438,17.4695,14550.0
2006-03-13 10:10:00,27.13,27.15,27.13,27.13,4050.0,17.476,17.4889,17.476,17.476,4050.0
2006-03-13 10:15:00,27.11,27.11,27.09,27.09,900.0,17.4631,17.4631,17.4502,17.4502,900.0
2006-03-13 10:20:00,27.08,27.09,27.07,27.07,4050.0,17.4438,17.4502,17.4373,17.4373,4050.0
2006-03-13 10:25:00,27.07,27.07,27.05,27.07,4200.0,17.4373,17.4373,17.4244,17.4373,4200.0
2006-03-13 10:30:00,27.09,27.14,27.05,27.05,5550.0,17.4502,17.4824,17.4244,17.4244,5550.0
2006-03-13 10:35:00,27.06,27.07,27.02,27.05,7200.0,17.4309,17.4373,17.4051,17.4244,7200.0
2006-03-13 10:40:00,27.03,27.05,27.01,27.01,4050.0,17.4116,17.4244,17.3987,17.3987,4050.0
2006-03-13 10:45:00,27.01,27.01,26.93,26.97,7800.0,17.3987,17.3987,17.3471,17.3729,7800.0
2006-03-13 10:50:00,26.95,26.95,26.93,26.93,3150.0,17.36,17.36,17.3471,17.3471,3150.0
2006-03-13 10:55:00,26.94,26.96,26.94,26.96,8550.0,17.3536,17.3665,17.3536,17.3665,8550.0
2006-03-13 11:00:00,26.96,26.97,26.93,26.96,5100.0,17.3665,17.3729,17.3471,17.3665,5100.0
2006-03-13 11:05:00,26.94,26.96,26.94,26.94,5100.0,17.3536,17.3665,17.3536,17.3536,5100.0
2006-03-13 11:10:00,26.94,26.94,26.91,26.93,5400.0,17.3536,17.3536,17.3343,17.3471,5400.0
2006-03-13 11:15:00,26.93,26.95,26.93,26.93,1800.0,17.3471,17.36,17.3471,17.3471,1800.0
2006-03-13 11:20:00,26.93,26.93,26.93,26.93,2850.0,17.3471,17.3471,17.3471,17.3471,2850.0
2006-03-13 11:25:00,26.93,26.94,26.91,26.94,3900.0,17.3471,17.3536,17.3343,17.3536,3900.0
2006-03-13 11:30:00,26.94,26.95,26.92,26.95,2250.0,17.3536,17.36,17.3407,17.36,2250.0
2006-03-13 11:35:00,26.93,26.93,26.93,26.93,2550.0,17.3471,17.3471,17.3471,17.3471,2550.0
2006-03-13 11:40:00,26.93,26.93,26.93,26.93,1800.0,17.3471,17.3471,17.3471,17.3471,1800.0
2006-03-13 11:45:00,26.92,26.95,26.91,26.93,5100.0,17.3407,17.36,17.3343,17.3471,5100.0
2006-03-13 11:50:00,26.92,26.93,26.91,26.93,3000.0,17.3407,17.3471,17.3343,17.3471,3000.0
2006-03-13 11:55:00,26.92,26.92,26.9,26.91,2400.0,17.3407,17.3407,17.3278,17.3343,2400.0
2006-03-13 12:00:00,26.91,26.91,26.89,26.91,5400.0,17.3343,17.3343,17.3214,17.3343,5400.0
2006-03-13 12:05:00,26.91,26.94,26.91,26.94,2700.0,17.3343,17.3536,17.3343,17.3536,2700.0
2006-03-13 12:10:00,26.95,26.95,26.95,26.95,2850.0,17.36,17.36,17.36,17.36,2850.0
2006-03-13 12:15:00,26.96,26.99,26.96,26.99,1050.0,17.3665,17.3858,17.3665,17.3858,1050.0
2006-03-13 12:20:00,27.0,27.03,27.0,27.03,6450.0,17.3922,17.4116,17.3922,17.4116,6450.0
2006-03-13 12:25:00,27.02,27.02,27.02,27.02,1650.0,17.4051,17.4051,17.4051,17.4051,1650.0
2006-03-13 12:30:00,27.02,27.09,27.01,27.09,11550.0,17.4051,17.4502,17.3987,17.4502,11550.0
2006-03-13 12:35:00,27.09,27.16,27.08,27.16,24300.0,17.4502,17.4953,17.4438,17.4953,24300.0
2006-03-13 12:40:00,27.16,27.16,27.1,27.1,43500.0,17.4953,17.4953,17.4567,17.4567,43500.0
2006-03-13 12:45:00,27.11,27.11,27.11,27.11,1800.0,17.4631,17.4631,17.4631,17.4631,1800.0
2006-03-13 12:50:00,27.11,27.11,27.1,27.1,3750.0,17.4631,17.4631,17.4567,17.4567,3750.0
2006-03-13 12:55:00,27.1,27.15,27.09,27.13,4800.0,17.4567,17.4889,17.4502,17.476,4800.0
2006-03-13 13:00:00,27.13,27.13,27.11,27.11,5250.0,17.476,17.476,17.4631,17.4631,5250.0
2006-03-13 13:05:00,27.11,27.11,27.08,27.09,2100.0,17.4631,17.4631,17.4438,17.4502,2100.0
2006-03-13 13:10:00,27.08,27.11,27.08,27.11,7050.0,17.4438,17.4631,17.4438,17.4631,7050.0
2006-03-13 13:15:00,27.11,27.11,27.07,27.07,1500.0,17.4631,17.4631,17.4373,17.4373,1500.0
2006-03-13 13:20:00,27.07,27.07,27.07,27.07,3750.0,17.4373,17.4373,17.4373,17.4373,3750.0
2006-03-13 13:25:00,27.08,27.08,27.07,27.08,900.0,17.4438,17.4438,17.4373,17.4438,900.0
2006-03-13 13:30:00,27.08,27.09,27.08,27.08,3000.0,17.4438,17.4502,17.4438,17.4438,3000.0
2006-03-13 13:35:00,27.07,27.08,27.07,27.07,6750.0,17.4373,17.4438,17.4373,17.4373,6750.0
2006-03-13 13:40:00,27.07,27.07,27.06,27.06,5700.0,17.4373,17.4373,17.4309,17.4309,5700.0
2006-03-13 13:45:00,27.05,27.07,27.05,27.07,10200.0,17.4244,17.4373,17.4244,17.4373,10200.0
2006-03-13 13:50:00,27.07,27.07,27.04,27.05,14850.0,17.4373,17.4373,17.418,17.4244,14850.0
2006-03-13 13:55:00,27.05,27.05,27.03,27.04,9300.0,17.4244,17.4244,17.4116,17.418,9300.0
2006-03-13 14:00:00,27.04,27.06,27.03,27.06,5700.0,17.418,17.4309,17.4116,17.4309,5700.0
2006-03-13 14:05:00,27.05,27.06,27.04,27.06,7800.0,17.4244,17.4309,17.418,17.4309,7800.0
2006-03-13 14:10:00,27.07,27.08,27.07,27.07,5100.0,17.4373,17.4438,17.4373,17.4373,5100.0
2006-03-13 14:15:00,27.06,27.07,27.05,27.06,6900.0,17.4309,17.4373,17.4244,17.4309,6900.0
2006-03-13 14:20:00,27.07,27.08,27.07,27.07,6150.0,17.4373,17.4438,17.4373,17.4373,6150.0
2006-03-13 14:25:00,27.07,27.07,27.06,27.07,26400.0,17.4373,17.4373,17.4309,17.4373,26400.0
2006-03-13 14:30:00,27.07,27.07,27.07,27.07,6000.0,17.4373,17.4373,17.4373,17.4373,6000.0
2006-03-13 14:35:00,27.07,27.09,27.07,27.07,5550.0,17.4373,17.4502,17.4373,17.4373,5550.0
2006-03-13 14:40:00,27.07,27.07,27.07,27.07,4350.0,17.4373,17.4373,17.4373,17.4373,4350.0
2006-03-13 14:45:00,27.07,27.08,27.06,27.07,22500.0,17.4373,17.4438,17.4309,17.4373,22500.0
2006-03-13 14:50:00,27.07,27.08,27.06,27.08,13050.0,17.4373,17.4438,17.4309,17.4438,13050.0
2006-03-13 14:55:00,27.08,27.09,27.07,27.08,5100.0,17.4438,17.4502,17.4373,17.4438,5100.0
2006-03-13 15:00:00,27.09,27.16,27.09,27.16,8850.0,17.4502,17.4953,17.4502,17.4953,8850.0
2006-03-13 15:05:00,27.17,27.17,27.13,27.13,15300.0,17.5017,17.5017,17.476,17.476,15300.0
2006-03-13 15:10:00,27.14,27.16,27.13,27.15,2700.0,17.4824,17.4953,17.476,17.4889,2700.0
2006-03-13 15:15:00,27.15,27.16,27.15,27.16,3000.0,17.4889,17.4953,17.4889,17.4953,3000.0
2006-03-13 15:20:00,27.17,27.17,27.15,27.15,9150.0,17.5017,17.5017,17.4889,17.4889,9150.0
2006-03-13 15:25:00,27.15,27.15,27.13,27.13,6600.0,17.4889,17.4889,17.476,17.476,6600.0
2006-03-13 15:30:00,27.13,27.15,27.13,27.14,6900.0,17.476,17.4889,17.476,17.4824,6900.0
2006-03-13 15:35:00,27.14,27.17,27.14,27.14,12150.0,17.4824,17.5017,17.4824,17.4824,12150.0
2006-03-13 15:40:00,27.15,27.15,27.13,27.14,11700.0,17.4889,17.4889,17.476,17.4824,11700.0
2006-03-13 15:45:00,27.14,27.15,27.12,27.14,19200.0,17.4824,17.4889,17.4695,17.4824,19200.0
2006-03-13 15:50:00,27.14,27.16,27.13,27.13,47850.0,17.4824,17.4953,17.476,17.476,47850.0
2006-03-13 15:55:00,27.14,27.15,27.13,27.15,14400.0,17.4824,17.4889,17.476,17.4889,14400.0
2006-03-14 09:30:00,27.23,27.23,27.16,27.21,12450.0,17.5404,17.5404,17.4953,17.5275,12450.0
2006-03-14 09:35:00,27.21,27.29,27.18,27.21,4650.0,17.5275,17.579,17.5082,17.5275,4650.0
2006-03-14 09:40:00,27.23,27.33,27.13,27.13,16350.0,17.5404,17.6048,17.476,17.476,16350.0
2006-03-14 09:45:00,27.14,27.18,27.12,27.18,14700.0,17.4824,17.5082,17.4695,17.5082,14700.0
2006-03-14 09:50:00,27.19,27.23,27.19,27.22,9450.0,17.5146,17.5404,17.5146,17.534,9450.0
2006-03-14 09:55:00,27.22,27.31,27.22,27.3,14550.0,17.534,17.5919,17.534,17.5855,14550.0
2006-03-14 10:00:00,27.32,27.39,27.31,27.35,32700.0,17.5984,17.6435,17.5919,17.6177,32700.0
2006-03-14 10:05:00,27.37,27.37,27.29,27.36,8550.0,17.6306,17.6306,17.579,17.6241,8550.0
2006-03-14 10:10:00,27.37,27.39,27.27,27.32,12450.0,17.6306,17.6435,17.5662,17.5984,12450.0
2006-03-14 10:15:00,27.32,27.35,27.26,27.3,12300.0,17.5984,17.6177,17.5597,17.5855,12300.0
2006-03-14 10:20:00,27.3,27.39,27.29,27.34,22350.0,17.5855,17.6435,17.579,17.6112,22350.0
2006-03-14 10:25:00,27.37,27.4,27.34,27.38,5850.0,17.6306,17.6499,17.6112,17.637,5850.0
2006-03-14 10:30:00,27.39,27.43,27.35,27.39,9750.0,17.6435,17.6692,17.6177,17.6435,9750.0
2006-03-14 10:35:00,27.38,27.41,27.31,27.31,34350.0,17.637,17.6563,17.5919,17.5919,34350.0
2006-03-14 10:40:00,27.31,27.31,27.26,27.27,28650.0,17.5919,17.5919,17.5597,17.5662,28650.0
2006-03-14 10:45:00,27.27,27.36,27.27,27.33,21450.0,17.5662,17.6241,17.5662,17.6048,21450.0
2006-03-14 10:50:00,27.33,27.39,27.32,27.33,4200.0,17.6048,17.6435,17.5984,17.6048,4200.0
2006-03-14 10:55:00,27.33,27.39,27.33,27.37,4950.0,17.6048,17.6435,17.6048,17.6306,4950.0
2006-03-14 11:00:00,27.41,27.43,27.36,27.37,26100.0,17.6563,17.6692,17.6241,17.6306,26100.0
2006-03-14 11:05:00,27.37,27.41,27.35,27.37,26400.0,17.6306,17.6563,17.6177,17.6306,26400.0
2006-03-14 11:10:00,27.37,27.4,27.31,27.34,29100.0,17.6306,17.6499,17.5919,17.6112,29100.0
2006-03-14 11:15:00,27.35,27.39,27.31,27.35,45450.0,17.6177,17.6435,17.5919,17.6177,45450.0
2006-03-14 11:20:00,27.35,27.45,27.35,27.45,19950.0,17.6177,17.6821,17.6177,17.6821,19950.0
2006-03-14 11:25:00,27.45,27.45,27.4,27.42,4200.0,17.6821,17.6821,17.6499,17.6628,4200.0
2006-03-14 11:30:00,27.43,27.47,27.4,27.4,10050.0,17.6692,17.695,17.6499,17.6499,10050.0
2006-03-14 11:35:00,27.4,27.4,27.38,27.38,52500.0,17.6499,17.6499,17.637,17.637,52500.0
2006-03-14 11:40:00,27.38,27.4,27.38,27.4,4650.0,17.637,17.6499,17.637,17.6499,4650.0
2006-03-14 11:45:00,27.4,27.4,27.39,27.4,7950.0,17.6499,17.6499,17.6435,17.6499,7950.0
2006-03-14 11:50:00,27.39,27.43,27.39,27.41,31500.0,17.6435,17.6692,17.6435,17.6563,31500.0
2006-03-14 11:55:00,27.4,27.41,27.31,27.35,41550.0,17.6499,17.6563,17.5919,17.6177,41550.0
2006-03-14 12:00:00,27.36,27.38,27.36,27.38,10350.0,17.6241,17.637,17.6241,17.637,10350.0
2006-03-14 12:05:00,27.38,27.38,27.33,27.33,4650.0,17.637,17.637,17.6048,17.6048,4650.0
2006-03-14 12:10:00,27.35,27.35,27.32,27.34,5100.0,17.6177,17.6177,17.5984,17.6112,5100.0
2006-03-14 12:15:00,27.34,27.36,27.34,27.35,3750.0,17.6112,17.6241,17.6112,17.6177,3750.0
2006-03-14 12:20:00,27.37,27.37,27.35,27.37,22500.0,17.6306,17.6306,17.6177,17.6306,22500.0
2006-03-14 12:25:00,27.37,27.39,27.34,27.38,8700.0,17.6306,17.6435,17.6112,17.637,8700.0
2006-03-14 12:30:00,27.39,27.39,27.35,27.37,7350.0,17.6435,17.6435,17.6177,17.6306,7350.0
2006-03-14 12:35:00,27.37,27.43,27.35,27.37,12300.0,17.6306,17.6692,17.6177,17.6306,12300.0
2006-03-14 12:40:00,27.36,27.37,27.36,27.37,3300.0,17.6241,17.6306,17.6241,17.6306,3300.0
2006-03-14 12:45:00,27.38,27.38,27.36,27.36,4650.0,17.637,17.637,17.6241,17.6241,4650.0
2006-03-14 12:50:00,27.36,27.37,27.35,27.37,3900.0,17.6241,17.6306,17.6177,17.6306,3900.0
2006-03-14 12:55:00,27.37,27.37,27.35,27.37,36150.0,17.6306,17.6306,17.6177,17.6306,36150.0
2006-03-14 13:00:00,27.37,27.38,27.37,27.37,3450.0,17.6306,17.637,17.6306,17.6306,3450.0
2006-03-14 13:05:00,27.37,27.38,27.36,27.37,7050.0,17.6306,17.637,17.6241,17.6306,7050.0
2006-03-14 13:10:00,27.37,27.39,27.37,27.39,3900.0,17.6306,17.6435,17.6306,17.6435,3900.0
2006-03-14 13:15:00,27.39,27.41,27.39,27.41,37500.0,17.6435,17.6563,17.6435,17.6563,37500.0
2006-03-14 13:20:00,27.4,27.43,27.4,27.4,8550.0,17.6499,17.6692,17.6499,17.6499,8550.0
2006-03-14 13:25:00,27.41,27.41,27.37,27.37,7350.0,17.6563,17.6563,17.6306,17.6306,7350.0
2006-03-14 13:30:00,27.37,27.41,27.37,27.37,48150.0,17.6306,17.6563,17.6306,17.6306,48150.0
2006-03-14 13:35:00,27.37,27.4,27.37,27.39,45900.0,17.6306,17.6499,17.6306,17.6435,45900.0
2006-03-14 13:40:00,27.38,27.38,27.36,27.36,19200.0,17.637,17.637,17.6241,17.6241,19200.0
2006-03-14 13:45:00,27.37,27.38,27.37,27.37,12450.0,17.6306,17.637,17.6306,17.6306,12450.0
2006-03-14 13:50:00,27.37,27.38,27.37,27.38,12000.0,17.6306,17.637,17.6306,17.637,12000.0
2006-03-14 13:55:00,27.38,27.38,27.35,27.35,19050.0,17.637,17.637,17.6177,17.6177,19050.0
2006-03-14 14:00:00,27.35,27.35,27.33,27.35,13650.0,17.6177,17.6177,17.6048,17.6177,13650.0
2006-03-14 14:05:00,27.35,27.35,27.35,27.35,10350.0,17.6177,17.6177,17.6177,17.6177,10350.0
2006-03-14 14:10:00,27.35,27.36,27.33,27.33,19350.0,17.6177,17.6241,17.6048,17.6048,19350.0
2006-03-14 14:15:00,27.33,27.35,27.33,27.35,8100.0,17.6048,17.6177,17.6048,17.6177,8100.0
2006-03-14 14:20:00,27.35,27.36,27.35,27.35,9750.0,17.6177,17.6241,17.6177,17.6177,9750.0
2006-03-14 14:25:00,27.35,27.37,27.35,27.37,42450.0,17.6177,17.6306,17.6177,17.6306,42450.0
2006-03-14 14:30:00,27.36,27.36,27.34,27.34,8250.0,17.6241,17.6241,17.6112,17.6112,8250.0
2006-03-14 14:35:00,27.35,27.35,27.31,27.31,22500.0,17.6177,17.6177,17.5919,17.5919,22500.0
2006-03-14 14:40:00,27.31,27.33,27.31,27.32,17550.0,17.5919,17.6048,17.5919,17.5984,17550.0
2006-03-14 14:45:00,27.31,27.33,27.31,27.32,12600.0,17.5919,17.6048,17.5919,17.5984,12600.0
2006-03-14 14:50:00,27.31,27.33,27.31,27.33,54600.0,17.5919,17.6048,17.5919,17.6048,54600.0
2006-03-14 14:55:00,27.33,27.33,27.31,27.32,9300.0,17.6048,17.6048,17.5919,17.5984,9300.0
2006-03-14 15:00:00,27.33,27.33,27.31,27.33,46800.0,17.6048,17.6048,17.5919,17.6048,46800.0
2006-03-14 15:05:00,27.33,27.34,27.31,27.32,19650.0,17.6048,17.6112,17.5919,17.5984,19650.0
2006-03-14 15:10:00,27.32,27.33,27.31,27.32,12450.0,17.5984,17.6048,17.5919,17.5984,12450.0
2006-03-14 15:15:00,27.31,27.33,27.31,27.33,5700.0,17.5919,17.6048,17.5919,17.6048,5700.0
2006-03-14 15:20:00,27.33,27.33,27.31,27.33,13200.0,17.6048,17.6048,17.5919,17.6048,13200.0
2006-03-14 15:25:00,27.32,27.33,27.3,27.32,122700.0,17.5984,17.6048,17.5855,17.5984,122700.0
2006-03-14 15:30:00,27.32,27.33,27.31,27.33,20850.0,17.5984,17.6048,17.5919,17.6048,20850.0
2006-03-14 15:35:00,27.33,27.33,27.31,27.33,15300.0,17.6048,17.6048,17.5919,17.6048,15300.0
2006-03-14 15:40:00,27.33,27.33,27.33,27.33,11700.0,17.6048,17.6048,17.6048,17.6048,11700.0
2006-03-14 15:45:00,27.32,27.33,27.25,27.25,55950.0,17.5984,17.6048,17.5533,17.5533,55950.0
2006-03-14 15:50:00,27.25,27.29,27.25,27.28,20400.0,17.5533,17.579,17.5533,17.5726,20400.0
2006-03-14 15:55:00,27.29,27.32,27.29,27.31,22950.0,17.579,17.5984,17.579,17.5919,22950.0
2006-03-15 09:30:00,27.32,27.32,27.25,27.25,18450.0,17.5984,17.5984,17.5533,17.5533,18450.0
2006-03-15 09:35:00,27.25,27.25,27.19,27.2,4650.0,17.5533,17.5533,17.5146,17.5211,4650.0
2006-03-15 09:40:00,27.19,27.19,27.12,27.13,21900.0,17.5146,17.5146,17.4695,17.476,21900.0
2006-03-15 09:45:00,27.15,27.15,27.09,27.09,8700.0,17.4889,17.4889,17.4502,17.4502,8700.0
2006-03-15 09:50:00,27.09,27.13,27.07,27.13,7800.0,17.4502,17.476,17.4373,17.476,7800.0
2006-03-15 09:55:00,27.17,27.17,27.15,27.17,2700.0,17.5017,17.5017,17.4889,17.5017,2700.0
2006-03-15 10:00:00,27.15,27.17,27.11,27.17,9900.0,17.4889,17.5017,17.4631,17.5017,9900.0
2006-03-15 10:05:00,27.17,27.17,27.12,27.13,6150.0,17.5017,17.5017,17.4695,17.476,6150.0
2006-03-15 10:10:00,27.13,27.13,27.11,27.13,6300.0,17.476,17.476,17.4631,17.476,6300.0
2006-03-15 10:15:00,27.13,27.13,27.11,27.11,3750.0,17.476,17.476,17.4631,17.4631,3750.0
2006-03-15 10:20:00,27.11,27.18,27.11,27.18,12450.0,17.4631,17.5082,17.4631,17.5082,12450.0
2006-03-15 10:25:00,27.18,27.2,27.17,27.19,11100.0,17.5082,17.5211,17.5017,17.5146,11100.0
2006-03-15 10:30:00,27.18,27.19,27.13,27.14,13650.0,17.5082,17.5146,17.476,17.4824,13650.0
2006-03-15 10:35:00,27.16,27.17,27.15,27.17,6600.0,17.4953,17.5017,17.4889,17.5017,6600.0
2006-03-15 10:40:00,27.17,27.18,27.17,27.17,4200.0,17.5017,17.5082,17.5017,17.5017,4200.0
2006-03-15 10:45:00,27.15,27.15,27.11,27.13,8250.0,17.4889,17.4889,17.4631,17.476,8250.0
2006-03-15 10:50:00,27.12,27.14,27.11,27.13,6600.0,17.4695,17.4824,17.4631,17.476,6600.0
2006-03-15 10:55:00,27.13,27.16,27.13,27.13,9900.0,17.476,17.4953,17.476,17.476,9900.0
2006-03-15 11:00:00,27.14,27.14,27.13,27.13,11250.0,17.4824,17.4824,17.476,17.476,11250.0
2006-03-15 11:05:00,27.14,27.14,27.12,27.12,25950.0,17.4824,17.4824,17.4695,17.4695,25950.0
2006-03-15 11:10:00,27.1,27.13,27.1,27.11,13950.0,17.4567,17.476,17.4567,17.4631,13950.0
2006-03-15 11:15:00,27.11,27.13,27.11,27.13,6450.0,17.4631,17.476,17.4631,17.476,6450.0
2006-03-15 11:20:00,27.13,27.13,27.11,27.13,4200.0,17.476,17.476,17.4631,17.476,4200.0
2006-03-15 11:25:00,27.13,27.13,27.12,27.12,4650.0,17.476,17.476,17.4695,17.4695,4650.0
2006-03-15 11:30:00,27.12,27.13,27.11,27.12,10800.0,17.4695,17.476,17.4631,17.4695,10800.0
2006-03-15 11:35:00,27.11,27.13,27.1,27.11,10800.0,17.4631,17.476,17.4567,17.4631,10800.0
2006-03-15 11:40:00,27.11,27.11,27.01,27.03,25650.0,17.4631,17.4631,17.3987,17.4116,25650.0
2006-03-15 11:45:00,27.03,27.06,27.03,27.05,9750.0,17.4116,17.4309,17.4116,17.4244,9750.0
2006-03-15 11:50:00,27.06,27.07,27.03,27.05,16800.0,17.4309,17.4373,17.4116,17.4244,16800.0
2006-03-15 11:55:00,27.07,27.07,27.03,27.05,16800.0,17.4373,17.4373,17.4116,17.4244,16800.0
2006-03-15 12:00:00,27.05,27.08,27.05,27.08,16650.0,17.4244,17.4438,17.4244,17.4438,16650.0
2006-03-15 12:05:00,27.06,27.08,27.06,27.07,9600.0,17.4309,17.4438,17.4309,17.4373,9600.0
2006-03-15 12:10:00,27.08,27.11,27.07,27.11,17550.0,17.4438,17.4631,17.4373,17.4631,17550.0
2006-03-15 12:15:00,27.12,27.16,27.12,27.15,29700.0,17.4695,17.4953,17.4695,17.4889,29700.0
2006-03-15 12:20:00,27.15,27.16,27.15,27.16,8550.0,17.4889,17.4953,17.4889,17.4953,8550.0
2006-03-15 12:25:00,27.16,27.19,27.13,27.16,16950.0,17.4953,17.5146,17.476,17.4953,16950.0
2006-03-15 12:30:00,27.15,27.17,27.14,27.17,18900.0,17.4889,17.5017,17.4824,17.5017,18900.0
2006-03-15 12:35:00,27.17,27.17,27.16,27.17,12300.0,17.5017,17.5017,17.4953,17.5017,12300.0
2006-03-15 12:40:00,27.17,27.2,27.16,27.2,15300.0,17.5017,17.5211,17.4953,17.5211,15300.0
2006-03-15 12:45:00,27.21,27.21,27.19,27.21,11400.0,17.5275,17.5275,17.5146,17.5275,11400.0
2006-03-15 12:50:00,27.21,27.22,27.21,27.22,18450.0,17.5275,17.534,17.5275,17.534,18450.0
2006-03-15 12:55:00,27.2,27.21,27.2,27.2,10350.0,17.5211,17.5275,17.5211,17.5211,10350.0
2006-03-15 13:00:00,27.2,27.2,27.15,27.17,7350.0,17.5211,17.5211,17.4889,17.5017,7350.0
2006-03-15 13:05:00,27.17,27.17,27.15,27.15,3450.0,17.5017,17.5017,17.4889,17.4889,3450.0
2006-03-15 13:10:00,27.16,27.17,27.15,27.17,1950.0,17.4953,17.5017,17.4889,17.5017,1950.0
2006-03-15 13:15:00,27.17,27.17,27.15,27.17,7800.0,17.5017,17.5017,17.4889,17.5017,7800.0
2006-03-15 13:20:00,27.17,27.19,27.17,27.19,9150.0,17.5017,17.5146,17.5017,17.5146,9150.0
2006-03-15 13:25:00,27.17,27.19,27.17,27.18,12450.0,17.5017,17.5146,17.5017,17.5082,12450.0
2006-03-15 13:30:00,27.17,27.19,27.17,27.19,11700.0,17.5017,17.5146,17.5017,17.5146,11700.0
2006-03-15 13:35:00,27.19,27.2,27.18,27.18,15300.0,17.5146,17.5211,17.5082,17.5082,15300.0
2006-03-15 13:40:00,27.19,27.2,27.17,27.17,14550.0,17.5146,17.5211,17.5017,17.5017,14550.0
2006-03-15 13:45:00,27.18,27.2,27.18,27.19,23400.0,17.5082,17.5211,17.5082,17.5146,23400.0
2006-03-15 13:50:00,27.2,27.21,27.19,27.2,15000.0,17.5211,17.5275,17.5146,17.5211,15000.0
2006-03-15 13:55:00,27.2,27.2,27.19,27.19,5700.0,17.5211,17.5211,17.5146,17.5146,5700.0
2006-03-15 14:00:00,27.19,27.2,27.17,27.17,15000.0,17.5146,17.5211,17.5017,17.5017,15000.0
2006-03-15 14:05:00,27.17,27.18,27.16,27.18,10350.0,17.5017,17.5082,17.4953,17.5082,10350.0
2006-03-15 14:10:00,27.18,27.22,27.18,27.2,25800.0,17.5082,17.534,17.5082,17.5211,25800.0
2006-03-15 14:15:00,27.2,27.21,27.2,27.21,7350.0,17.5211,17.5275,17.5211,17.5275,7350.0
2006-03-15 14:20:00,27.21,27.22,27.21,27.22,10200.0,17.5275,17.534,17.5275,17.534,10200.0
2006-03-15 14:25:00,27.22,27.23,27.21,27.23,15900.0,17.534,17.5404,17.5275,17.5404,15900.0
2006-03-15 14:30:00,27.23,27.23,27.21,27.21,7650.0,17.5404,17.5404,17.5275,17.5275,7650.0
2006-03-15 14:35:00,27.21,27.22,27.21,27.22,12450.0,17.5275,17.534,17.5275,17.534,12450.0
2006-03-15 14:40:00,27.21,27.23,27.21,27.22,5250.0,17.5275,17.5404,17.5275,17.534,5250.0
2006-03-15 14:45:00,27.21,27.21,27.21,27.21,7800.0,17.5275,17.5275,17.5275,17.5275,7800.0
2006-03-15 14:50:00,27.21,27.21,27.19,27.19,15750.0,17.5275,17.5275,17.5146,17.5146,15750.0
2006-03-15 14:55:00,27.19,27.2,27.17,27.17,11700.0,17.5146,17.5211,17.5017,17.5017,11700.0
2006-03-15 15:00:00,27.17,27.2,27.17,27.2,14700.0,17.5017,17.5211,17.5017,17.5211,14700.0
2006-03-15 15:05:00,27.2,27.21,27.19,27.19,15000.0,17.5211,17.5275,17.5146,17.5146,15000.0
2006-03-15 15:10:00,27.19,27.2,27.18,27.2,23700.0,17.5146,17.5211,17.5082,17.5211,23700.0
2006-03-15 15:15:00,27.19,27.21,27.19,27.19,28650.0,17.5146,17.5275,17.5146,17.5146,28650.0
2006-03-15 15:20:00,27.2,27.2,27.19,27.2,18600.0,17.5211,17.5211,17.5146,17.5211,18600.0
2006-03-15 15:25:00,27.2,27.21,27.19,27.19,37350.0,17.5211,17.5275,17.5146,17.5146,37350.0
2006-03-15 15:30:00,27.2,27.2,27.19,27.2,25950.0,17.5211,17.5211,17.5146,17.5211,25950.0
2006-03-15 15:35:00,27.2,27.23,27.2,27.23,29400.0,17.5211,17.5404,17.5211,17.5404,29400.0
2006-03-15 15:40:00,27.22,27.23,27.21,27.23,31650.0,17.534,17.5404,17.5275,17.5404,31650.0
2006-03-15 15:45:00,27.23,27.23,27.21,27.22,27150.0,17.5404,17.5404,17.5275,17.534,27150.0
2006-03-15 15:50:00,27.22,27.25,27.21,27.25,33900.0,17.534,17.5533,17.5275,17.5533,33900.0
2006-03-15 15:55:00,27.25,27.27,27.25,27.27,21600.0,17.5533,17.5662,17.5533,17.5662,21600.0
2006-03-16 09:35:00,27.2,27.2,27.11,27.12,45900.0,17.5211,17.5211,17.4631,17.4695,45900.0
2006-03-16 09:40:00,27.13,27.13,27.12,27.13,16350.0,17.476,17.476,17.4695,17.476,16350.0
2006-03-16 09:45:00,27.15,27.2,27.13,27.2,7950.0,17.4889,17.5211,17.476,17.5211,7950.0
2006-03-16 09:50:00,27.18,27.2,27.18,27.2,6450.0,17.5082,17.5211,17.5082,17.5211,6450.0
2006-03-16 09:55:00,27.2,27.25,27.2,27.24,8550.0,17.5211,17.5533,17.5211,17.5468,8550.0
2006-03-16 10:00:00,27.24,27.24,27.21,27.23,10200.0,17.5468,17.5468,17.5275,17.5404,10200.0
2006-03-16 10:05:00,27.24,27.25,27.23,27.24,13350.0,17.5468,17.5533,17.5404,17.5468,13350.0
2006-03-16 10:10:00,27.24,27.24,27.22,27.23,8250.0,17.5468,17.5468,17.534,17.5404,8250.0
2006-03-16 10:15:00,27.24,27.27,27.24,27.26,13050.0,17.5468,17.5662,17.5468,17.5597,13050.0
2006-03-16 10:20:00,27.26,27.27,27.22,27.22,25350.0,17.5597,17.5662,17.534,17.534,25350.0
2006-03-16 10:25:00,27.23,27.24,27.22,27.23,3600.0,17.5404,17.5468,17.534,17.5404,3600.0
2006-03-16 10:30:00,27.23,27.23,27.22,27.23,11100.0,17.5404,17.5404,17.534,17.5404,11100.0
2006-03-16 10:35:00,27.23,27.23,27.23,27.23,7350.0,17.5404,17.5404,17.5404,17.5404,7350.0
2006-03-16 10:40:00,27.23,27.23,27.21,27.22,19200.0,17.5404,17.5404,17.5275,17.534,19200.0
2006-03-16 10:45:00,27.23,27.23,27.21,27.21,27000.0,17.5404,17.5404,17.5275,17.5275,27000.0
2006-03-16 10:50:00,27.23,27.23,27.21,27.22,16500.0,17.5404,17.5404,17.5275,17.534,16500.0
2006-03-16 10:55:00,27.22,27.23,27.22,27.23,9450.0,17.534,17.5404,17.534,17.5404,9450.0
2006-03-16 11:00:00,27.23,27.23,27.22,27.23,21900.0,17.5404,17.5404,17.534,17.5404,21900.0
2006-03-16 11:05:00,27.23,27.25,27.23,27.25,22500.0,17.5404,17.5533,17.5404,17.5533,22500.0
2006-03-16 11:10:00,27.25,27.27,27.25,27.26,2700.0,17.5533,17.5662,17.5533,17.5597,2700.0
2006-03-16 11:15:00,27.26,27.33,27.26,27.32,17250.0,17.5597,17.6048,17.5597,17.5984,17250.0
2006-03-16 11:20:00,27.33,27.33,27.31,27.33,14400.0,17.6048,17.6048,17.5919,17.6048,14400.0
2006-03-16 11:25:00,27.33,27.33,27.33,27.33,22350.0,17.6048,17.6048,17.6048,17.6048,22350.0
2006-03-16 11:30:00,27.33,27.33,27.32,27.33,9000.0,17.6048,17.6048,17.5984,17.6048,9000.0
2006-03-16 11:35:00,27.33,27.33,27.33,27.33,12900.0,17.6048,17.6048,17.6048,17.6048,12900.0
2006-03-16 11:40:00,27.33,27.33,27.33,27.33,6150.0,17.6048,17.6048,17.6048,17.6048,6150.0
2006-03-16 11:45:00,27.33,27.33,27.33,27.33,2100.0,17.6048,17.6048,17.6048,17.6048,2100.0
2006-03-16 11:50:00,27.33,27.33,27.32,27.32,13350.0,17.6048,17.6048,17.5984,17.5984,13350.0
2006-03-16 11:55:00,27.33,27.33,27.32,27.33,7950.0,17.6048,17.6048,17.5984,17.6048,7950.0
2006-03-16 12:00:00,27.33,27.33,27.32,27.33,6750.0,17.6048,17.6048,17.5984,17.6048,6750.0
2006-03-16 12:05:00,27.33,27.33,27.33,27.33,16500.0,17.6048,17.6048,17.6048,17.6048,16500.0
2006-03-16 12:10:00,27.33,27.33,27.33,27.33,15450.0,17.6048,17.6048,17.6048,17.6048,15450.0
2006-03-16 12:15:00,27.33,27.34,27.33,27.34,17550.0,17.6048,17.6112,17.6048,17.6112,17550.0
2006-03-16 12:20:00,27.33,27.33,27.32,27.32,10350.0,17.6048,17.6048,17.5984,17.5984,10350.0
2006-03-16 12:25:00,27.33,27.33,27.32,27.33,21600.0,17.6048,17.6048,17.5984,17.6048,21600.0
2006-03-16 12:30:00,27.33,27.33,27.32,27.33,24750.0,17.6048,17.6048,17.5984,17.6048,24750.0
2006-03-16 12:35:00,27.33,27.35,27.33,27.33,66600.0,17.6048,17.6177,17.6048,17.6048,66600.0
2006-03-16 12:40:00,27.35,27.35,27.33,27.35,16050.0,17.6177,17.6177,17.6048,17.6177,16050.0
2006-03-16 12:45:00,27.35,27.39,27.35,27.38,11850.0,17.6177,17.6435,17.6177,17.637,11850.0
2006-03-16 12:50:00,27.39,27.39,27.36,27.36,16800.0,17.6435,17.6435,17.6241,17.6241,16800.0
2006-03-16 12:55:00,27.37,27.37,27.35,27.35,6600.0,17.6306,17.6306,17.6177,17.6177,6600.0
2006-03-16 13:00:00,27.36,27.38,27.35,27.37,6150.0,17.6241,17.637,17.6177,17.6306,6150.0
2006-03-16 13:05:00,27.37,27.37,27.36,27.37,8850.0,17.6306,17.6306,17.6241,17.6306,8850.0
2006-03-16 13:10:00,27.37,27.37,27.36,27.37,10050.0,17.6306,17.6306,17.6241,17.6306,10050.0
2006-03-16 13:15:00,27.37,27.39,27.37,27.37,9750.0,17.6306,17.6435,17.6306,17.6306,9750.0
2006-03-16 13:20:00,27.37,27.37,27.36,27.37,3300.0,17.6306,17.6306,17.6241,17.6306,3300.0
2006-03-16 13:25:00,27.38,27.4,27.37,27.37,9150.0,17.637,17.6499,17.6306,17.6306,9150.0
2006-03-16 13:30:00,27.39,27.39,27.37,27.38,6000.0,17.6435,17.6435,17.6306,17.637,6000.0
2006-03-16 13:35:00,27.38,27.39,27.35,27.36,14250.0,17.637,17.6435,17.6177,17.6241,14250.0
2006-03-16 13:40:00,27.37,27.37,27.35,27.35,11550.0,17.6306,17.6306,17.6177,17.6177,11550.0
2006-03-16 13:45:00,27.35,27.39,27.35,27.37,7950.0,17.6177,17.6435,17.6177,17.6306,7950.0
2006-03-16 13:50:00,27.38,27.39,27.35,27.35,5250.0,17.637,17.6435,17.6177,17.6177,5250.0
2006-03-16 13:55:00,27.35,27.37,27.35,27.35,4950.0,17.6177,17.6306,17.6177,17.6177,4950.0
2006-03-16 14:00:00,27.35,27.37,27.35,27.37,2550.0,17.6177,17.6306,17.6177,17.6306,2550.0
2006-03-16 14:05:00,27.39,27.4,27.39,27.4,6450.0,17.6435,17.6499,17.6435,17.6499,6450.0
2006-03-16 14:10:00,27.41,27.42,27.41,27.41,8550.0,17.6563,17.6628,17.6563,17.6563,8550.0
2006-03-16 14:15:00,27.41,27.42,27.39,27.4,9900.0,17.6563,17.6628,17.6435,17.6499,9900.0
2006-03-16 14:20:00,27.4,27.41,27.39,27.41,5250.0,17.6499,17.6563,17.6435,17.6563,5250.0
2006-03-16 14:25:00,27.41,27.43,27.41,27.43,5550.0,17.6563,17.6692,17.6563,17.6692,5550.0
2006-03-16 14:30:00,27.43,27.43,27.41,27.41,8100.0,17.6692,17.6692,17.6563,17.6563,8100.0
2006-03-16 14:35:00,27.41,27.42,27.4,27.42,7350.0,17.6563,17.6628,17.6499,17.6628,7350.0
2006-03-16 14:40:00,27.42,27.42,27.41,27.42,10350.0,17.6628,17.6628,17.6563,17.6628,10350.0
2006-03-16 14:45:00,27.43,27.43,27.41,27.41,6600.0,17.6692,17.6692,17.6563,17.6563,6600.0
2006-03-16 14:50:00,27.42,27.43,27.39,27.4,8700.0,17.6628,17.6692,17.6435,17.6499,8700.0
2006-03-16 14:55:00,27.41,27.42,27.41,27.41,8400.0,17.6563,17.6628,17.6563,17.6563,8400.0
2006-03-16 15:00:00,27.43,27.43,27.41,27.42,13950.0,17.6692,17.6692,17.6563,17.6628,13950.0
2006-03-16 15:05:00,27.42,27.43,27.39,27.39,16050.0,17.6628,17.6692,17.6435,17.6435,16050.0
2006-03-16 15:10:00,27.4,27.43,27.4,27.43,6900.0,17.6499,17.6692,17.6499,17.6692,6900.0
2006-03-16 15:15:00,27.43,27.45,27.42,27.44,12900.0,17.6692,17.6821,17.6628,17.6757,12900.0
2006-03-16 15:20:00,27.45,27.45,27.39,27.41,15300.0,17.6821,17.6821,17.6435,17.6563,15300.0
2006-03-16 15:25:00,27.41,27.43,27.41,27.42,4200.0,17.6563,17.6692,17.6563,17.6628,4200.0
2006-03-16 15:30:00,27.43,27.43,27.39,27.4,12450.0,17.6692,17.6692,17.6435,17.6499,12450.0
2006-03-16 15:35:00,27.4,27.42,27.4,27.42,11400.0,17.6499,17.6628,17.6499,17.6628,11400.0
2006-03-16 15:40:00,27.42,27.42,27.37,27.39,11250.0,17.6628,17.6628,17.6306,17.6435,11250.0
2006-03-16 15:45:00,27.41,27.41,27.35,27.35,11100.0,17.6563,17.6563,17.6177,17.6177,11100.0
2006-03-16 15:50:00,27.36,27.36,27.33,27.35,43350.0,17.6241,17.6241,17.6048,17.6177,43350.0
2006-03-16 15:55:00,27.35,27.39,27.34,27.39,17700.0,17.6177,17.6435,17.6112,17.6435,17700.0
2006-03-17 09:30:00,27.44,27.44,27.39,27.39,297000.0,17.6757,17.6757,17.6435,17.6435,297000.0
2006-03-17 09:35:00,27.39,27.43,27.33,27.41,8550.0,17.6435,17.6692,17.6048,17.6563,8550.0
2006-03-17 09:40:00,27.41,27.43,27.37,27.41,12000.0,17.6563,17.6692,17.6306,17.6563,12000.0
2006-03-17 09:45:00,27.42,27.45,27.41,27.44,17250.0,17.6628,17.6821,17.6563,17.6757,17250.0
2006-03-17 09:50:00,27.43,27.44,27.43,27.43,7800.0,17.6692,17.6757,17.6692,17.6692,7800.0
2006-03-17 09:55:00,27.44,27.47,27.44,27.46,7950.0,17.6757,17.695,17.6757,17.6885,7950.0
2006-03-17 10:00:00,27.46,27.47,27.45,27.47,9300.0,17.6885,17.695,17.6821,17.695,9300.0
2006-03-17 10:05:00,27.47,27.47,27.43,27.45,6900.0,17.695,17.695,17.6692,17.6821,6900.0
2006-03-17 10:10:00,27.45,27.53,27.45,27.51,36600.0,17.6821,17.7336,17.6821,17.7208,36600.0
2006-03-17 10:15:00,27.51,27.57,27.51,27.54,7650.0,17.7208,17.7594,17.7208,17.7401,7650.0
2006-03-17 10:20:00,27.55,27.55,27.49,27.52,10500.0,17.7465,17.7465,17.7079,17.7272,10500.0
2006-03-17 10:25:00,27.52,27.52,27.47,27.48,6750.0,17.7272,17.7272,17.695,17.7014,6750.0
2006-03-17 10:30:00,27.47,27.47,27.45,27.45,6150.0,17.695,17.695,17.6821,17.6821,6150.0
2006-03-17 10:35:00,27.45,27.45,27.43,27.43,4800.0,17.6821,17.6821,17.6692,17.6692,4800.0
2006-03-17 10:40:00,27.43,27.47,27.39,27.47,14100.0,17.6692,17.695,17.6435,17.695,14100.0
2006-03-17 10:45:00,27.47,27.47,27.45,27.45,4200.0,17.695,17.695,17.6821,17.6821,4200.0
2006-03-17 10:50:00,27.45,27.45,27.39,27.39,6900.0,17.6821,17.6821,17.6435,17.6435,6900.0
2006-03-17 10:55:00,27.39,27.41,27.39,27.4,2100.0,17.6435,17.6563,17.6435,17.6499,2100.0
2006-03-17 11:00:00,27.4,27.43,27.4,27.43,2850.0,17.6499,17.6692,17.6499,17.6692,2850.0
2006-03-17 11:05:00,27.42,27.42,27.39,27.39,6300.0,17.6628,17.6628,17.6435,17.6435,6300.0
2006-03-17 11:10:00,27.4,27.4,27.39,27.39,6000.0,17.6499,17.6499,17.6435,17.6435,6000.0
2006-03-17 11:15:00,27.4,27.41,27.4,27.41,4650.0,17.6499,17.6563,17.6499,17.6563,4650.0
2006-03-17 11:20:00,27.41,27.43,27.41,27.43,5700.0,17.6563,17.6692,17.6563,17.6692,5700.0
2006-03-17 11:25:00,27.43,27.43,27.42,27.42,6150.0,17.6692,17.6692,17.6628,17.6628,6150.0
2006-03-17 11:30:00,27.42,27.43,27.41,27.41,6450.0,17.6628,17.6692,17.6563,17.6563,6450.0
2006-03-17 11:35:00,27.43,27.43,27.42,27.43,6450.0,17.6692,17.6692,17.6628,17.6692,6450.0
2006-03-17 11:40:00,27.42,27.45,27.42,27.45,11850.0,17.6628,17.6821,17.6628,17.6821,11850.0
2006-03-17 11:45:00,27.45,27.47,27.45,27.47,8700.0,17.6821,17.695,17.6821,17.695,8700.0
2006-03-17 11:50:00,27.47,27.47,27.47,27.47,10200.0,17.695,17.695,17.695,17.695,10200.0
2006-03-17 11:55:00,27.47,27.48,27.47,27.47,5850.0,17.695,17.7014,17.695,17.695,5850.0
2006-03-17 12:00:00,27.47,27.49,27.47,27.47,8100.0,17.695,17.7079,17.695,17.695,8100.0
2006-03-17 12:05:00,27.48,27.48,27.46,27.46,5850.0,17.7014,17.7014,17.6885,17.6885,5850.0
2006-03-17 12:10:00,27.45,27.47,27.45,27.47,5550.0,17.6821,17.695,17.6821,17.695,5550.0
2006-03-17 12:15:00,27.47,27.47,27.46,27.46,5850.0,17.695,17.695,17.6885,17.6885,5850.0
2006-03-17 12:20:00,27.46,27.49,27.46,27.47,9000.0,17.6885,17.7079,17.6885,17.695,9000.0
2006-03-17 12:25:00,27.48,27.49,27.47,27.49,5400.0,17.7014,17.7079,17.695,17.7079,5400.0
2006-03-17 12:30:00,27.49,27.49,27.47,27.49,17400.0,17.7079,17.7079,17.695,17.7079,17400.0
2006-03-17 12:35:00,27.49,27.49,27.48,27.49,9450.0,17.7079,17.7079,17.7014,17.7079,9450.0
2006-03-17 12:40:00,27.49,27.49,27.48,27.48,1800.0,17.7079,17.7079,17.7014,17.7014,1800.0
2006-03-17 12:45:00,27.48,27.48,27.44,27.45,15900.0,17.7014,17.7014,17.6757,17.6821,15900.0
2006-03-17 12:50:00,27.45,27.47,27.45,27.47,17850.0,17.6821,17.695,17.6821,17.695,17850.0
2006-03-17 12:55:00,27.47,27.47,27.47,27.47,4500.0,17.695,17.695,17.695,17.695,4500.0
2006-03-17 13:00:00,27.47,27.48,27.47,27.48,13650.0,17.695,17.7014,17.695,17.7014,13650.0
2006-03-17 13:05:00,27.49,27.51,27.49,27.51,5400.0,17.7079,17.7208,17.7079,17.7208,5400.0
2006-03-17 13:10:00,27.51,27.53,27.51,27.53,3900.0,17.7208,17.7336,17.7208,17.7336,3900.0
2006-03-17 13:15:00,27.54,27.55,27.54,27.55,1200.0,17.7401,17.7465,17.7401,17.7465,1200.0
2006-03-17 13:20:00,27.56,27.57,27.55,27.55,6750.0,17.753,17.7594,17.7465,17.7465,6750.0
2006-03-17 13:25:00,27.56,27.58,27.56,27.58,7650.0,17.753,17.7658,17.753,17.7658,7650.0
2006-03-17 13:30:00,27.57,27.58,27.56,27.57,6900.0,17.7594,17.7658,17.753,17.7594,6900.0
2006-03-17 13:35:00,27.56,27.57,27.56,27.56,3600.0,17.753,17.7594,17.753,17.753,3600.0
2006-03-17 13:40:00,27.55,27.56,27.55,27.55,1650.0,17.7465,17.753,17.7465,17.7465,1650.0
2006-03-17 13:45:00,27.56,27.59,27.55,27.59,3300.0,17.753,17.7723,17.7465,17.7723,3300.0
2006-03-17 13:50:00,27.57,27.57,27.56,27.56,3150.0,17.7594,17.7594,17.753,17.753,3150.0
2006-03-17 13:55:00,27.55,27.56,27.55,27.56,1050.0,17.7465,17.753,17.7465,17.753,1050.0
2006-03-17 14:00:00,27.55,27.57,27.55,27.56,1500.0,17.7465,17.7594,17.7465,17.753,1500.0
2006-03-17 14:05:00,27.56,27.57,27.56,27.56,3000.0,17.753,17.7594,17.753,17.753,3000.0
2006-03-17 14:10:00,27.55,27.55,27.51,27.53,6450.0,17.7465,17.7465,17.7208,17.7336,6450.0
2006-03-17 14:15:00,27.53,27.53,27.51,27.51,900.0,17.7336,17.7336,17.7208,17.7208,900.0
2006-03-17 14:20:00,27.49,27.49,27.49,27.49,2100.0,17.7079,17.7079,17.7079,17.7079,2100.0
2006-03-17 14:25:00,27.49,27.49,27.48,27.49,3600.0,17.7079,17.7079,17.7014,17.7079,3600.0
2006-03-17 14:30:00,27.5,27.5,27.49,27.49,6150.0,17.7143,17.7143,17.7079,17.7079,6150.0
2006-03-17 14:35:00,27.49,27.51,27.49,27.51,17250.0,17.7079,17.7208,17.7079,17.7208,17250.0
2006-03-17 14:40:00,27.51,27.55,27.5,27.55,10650.0,17.7208,17.7465,17.7143,17.7465,10650.0
2006-03-17 14:45:00,27.55,27.55,27.55,27.55,4200.0,17.7465,17.7465,17.7465,17.7465,4200.0
2006-03-17 14:50:00,27.55,27.56,27.55,27.56,6750.0,17.7465,17.753,17.7465,17.753,6750.0
2006-03-17 14:55:00,27.56,27.57,27.56,27.56,7200.0,17.753,17.7594,17.753,17.753,7200.0
2006-03-17 15:00:00,27.57,27.57,27.57,27.57,4050.0,17.7594,17.7594,17.7594,17.7594,4050.0
2006-03-17 15:05:00,27.57,27.59,27.57,27.58,13200.0,17.7594,17.7723,17.7594,17.7658,13200.0
2006-03-17 15:10:00,27.58,27.59,27.57,27.59,7950.0,17.7658,17.7723,17.7594,17.7723,7950.0
2006-03-17 15:15:00,27.58,27.58,27.49,27.5,16650.0,17.7658,17.7658,17.7079,17.7143,16650.0
2006-03-17 15:20:00,27.5,27.51,27.49,27.49,16350.0,17.7143,17.7208,17.7079,17.7079,16350.0
2006-03-17 15:25:00,27.49,27.5,27.49,27.5,14250.0,17.7079,17.7143,17.7079,17.7143,14250.0
2006-03-17 15:30:00,27.49,27.54,27.49,27.54,15450.0,17.7079,17.7401,17.7079,17.7401,15450.0
2006-03-17 15:35:00,27.55,27.56,27.54,27.55,5100.0,17.7465,17.753,17.7401,17.7465,5100.0
2006-03-17 15:40:00,27.55,27.59,27.55,27.59,16350.0,17.7465,17.7723,17.7465,17.7723,16350.0
2006-03-17 15:45:00,27.59,27.59,27.58,27.58,15150.0,17.7723,17.7723,17.7658,17.7658,15150.0
2006-03-17 15:50:00,27.58,27.58,27.54,27.54,14700.0,17.7658,17.7658,17.7401,17.7401,14700.0
2006-03-17 15:55:00,27.54,27.55,27.53,27.55,25800.0,17.7401,17.7465,17.7336,17.7465,25800.0
2006-03-20 09:30:00,27.57,27.57,27.49,27.49,10500.0,17.7594,17.7594,17.7079,17.7079,10500.0
2006-03-20 09:35:00,27.48,27.53,27.46,27.51,3300.0,17.7014,17.7336,17.6885,17.7208,3300.0
2006-03-20 09:40:00,27.51,27.51,27.45,27.45,5850.0,17.7208,17.7208,17.6821,17.6821,5850.0
2006-03-20 09:45:00,27.43,27.44,27.42,27.43,10500.0,17.6692,17.6757,17.6628,17.6692,10500.0
2006-03-20 09:50:00,27.43,27.43,27.39,27.39,4200.0,17.6692,17.6692,17.6435,17.6435,4200.0
2006-03-20 09:55:00,27.39,27.43,27.37,27.42,7350.0,17.6435,17.6692,17.6306,17.6628,7350.0
2006-03-20 10:00:00,27.43,27.45,27.42,27.42,3600.0,17.6692,17.6821,17.6628,17.6628,3600.0
2006-03-20 10:05:00,27.41,27.43,27.37,27.37,6000.0,17.6563,17.6692,17.6306,17.6306,6000.0
2006-03-20 10:10:00,27.35,27.36,27.32,27.32,4200.0,17.6177,17.6241,17.5984,17.5984,4200.0
2006-03-20 10:15:00,27.31,27.32,27.31,27.31,6150.0,17.5919,17.5984,17.5919,17.5919,6150.0
2006-03-20 10:20:00,27.31,27.34,27.3,27.34,5700.0,17.5919,17.6112,17.5855,17.6112,5700.0
2006-03-20 10:25:00,27.34,27.37,27.33,27.36,2250.0,17.6112,17.6306,17.6048,17.6241,2250.0
2006-03-20 10:30:00,27.35,27.35,27.33,27.34,4500.0,17.6177,17.6177,17.6048,17.6112,4500.0
2006-03-20 10:35:00,27.35,27.37,27.33,27.35,7950.0,17.6177,17.6306,17.6048,17.6177,7950.0
2006-03-20 10:40:00,27.35,27.38,27.35,27.37,8700.0,17.6177,17.637,17.6177,17.6306,8700.0
2006-03-20 10:45:00,27.36,27.37,27.35,27.35,5700.0,17.6241,17.6306,17.6177,17.6177,5700.0
2006-03-20 10:50:00,27.36,27.37,27.33,27.35,9300.0,17.6241,17.6306,17.6048,17.6177,9300.0
2006-03-20 10:55:00,27.34,27.37,27.34,27.37,8400.0,17.6112,17.6306,17.6112,17.6306,8400.0
2006-03-20 11:00:00,27.37,27.37,27.29,27.3,17700.0,17.6306,17.6306,17.579,17.5855,17700.0
2006-03-20 11:05:00,27.29,27.33,27.29,27.33,6900.0,17.579,17.6048,17.579,17.6048,6900.0
2006-03-20 11:10:00,27.33,27.35,27.33,27.34,6300.0,17.6048,17.6177,17.6048,17.6112,6300.0
2006-03-20 11:15:00,27.34,27.34,27.3,27.3,8250.0,17.6112,17.6112,17.5855,17.5855,8250.0
2006-03-20 11:20:00,27.29,27.3,27.27,27.3,3300.0,17.579,17.5855,17.5662,17.5855,3300.0
2006-03-20 11:25:00,27.3,27.3,27.29,27.29,2100.0,17.5855,17.5855,17.579,17.579,2100.0
2006-03-20 11:30:00,27.29,27.32,27.29,27.31,5100.0,17.579,17.5984,17.579,17.5919,5100.0
2006-03-20 11:35:00,27.31,27.36,27.31,27.35,4200.0,17.5919,17.6241,17.5919,17.6177,4200.0
2006-03-20 11:40:00,27.35,27.35,27.33,27.33,2850.0,17.6177,17.6177,17.6048,17.6048,2850.0
2006-03-20 11:45:00,27.33,27.35,27.33,27.35,3150.0,17.6048,17.6177,17.6048,17.6177,3150.0
2006-03-20 11:50:00,27.35,27.37,27.35,27.36,4800.0,17.6177,17.6306,17.6177,17.6241,4800.0
2006-03-20 11:55:00,27.36,27.36,27.35,27.35,1650.0,17.6241,17.6241,17.6177,17.6177,1650.0
2006-03-20 12:00:00,27.35,27.35,27.35,27.35,3300.0,17.6177,17.6177,17.6177,17.6177,3300.0
2006-03-20 12:05:00,27.35,27.35,27.34,27.34,2850.0,17.6177,17.6177,17.6112,17.6112,2850.0
2006-03-20 12:10:00,27.33,27.33,27.31,27.31,2700.0,17.6048,17.6048,17.5919,17.5919,2700.0
2006-03-20 12:15:00,27.31,27.33,27.31,27.33,1500.0,17.5919,17.6048,17.5919,17.6048,1500.0
2006-03-20 12:20:00,27.33,27.34,27.31,27.31,3750.0,17.6048,17.6112,17.5919,17.5919,3750.0
2006-03-20 12:25:00,27.3,27.3,27.29,27.3,2100.0,17.5855,17.5855,17.579,17.5855,2100.0
2006-03-20 12:30:00,27.3,27.31,27.29,27.3,1200.0,17.5855,17.5919,17.579,17.5855,1200.0
2006-03-20 12:35:00,27.29,27.3,27.28,27.28,2700.0,17.579,17.5855,17.5726,17.5726,2700.0
2006-03-20 12:40:00,27.29,27.31,27.29,27.31,2850.0,17.579,17.5919,17.579,17.5919,2850.0
2006-03-20 12:45:00,27.31,27.35,27.31,27.35,24150.0,17.5919,17.6177,17.5919,17.6177,24150.0
2006-03-20 12:50:00,27.37,27.37,27.35,27.37,7950.0,17.6306,17.6306,17.6177,17.6306,7950.0
2006-03-20 12:55:00,27.37,27.39,27.37,27.39,3450.0,17.6306,17.6435,17.6306,17.6435,3450.0
2006-03-20 13:00:00,27.38,27.39,27.37,27.38,4050.0,17.637,17.6435,17.6306,17.637,4050.0
2006-03-20 13:05:00,27.37,27.39,27.37,27.39,2100.0,17.6306,17.6435,17.6306,17.6435,2100.0
2006-03-20 13:10:00,27.39,27.4,27.39,27.4,1200.0,17.6435,17.6499,17.6435,17.6499,1200.0
2006-03-20 13:15:00,27.39,27.41,27.39,27.4,3750.0,17.6435,17.6563,17.6435,17.6499,3750.0
2006-03-20 13:20:00,27.4,27.4,27.39,27.39,2400.0,17.6499,17.6499,17.6435,17.6435,2400.0
2006-03-20 13:25:00,27.39,27.39,27.38,27.39,2550.0,17.6435,17.6435,17.637,17.6435,2550.0
2006-03-20 13:30:00,27.39,27.39,27.37,27.37,1800.0,17.6435,17.6435,17.6306,17.6306,1800.0
2006-03-20 13:35:00,27.37,27.37,27.37,27.37,4050.0,17.6306,17.6306,17.6306,17.6306,4050.0
2006-03-20 13:40:00,27.37,27.38,27.37,27.38,4350.0,17.6306,17.637,17.6306,17.637,4350.0
2006-03-20 13:45:00,27.39,27.39,27.38,27.39,1800.0,17.6435,17.6435,17.637,17.6435,1800.0
2006-03-20 13:50:00,27.39,27.39,27.37,27.37,4350.0,17.6435,17.6435,17.6306,17.6306,4350.0
2006-03-20 13:55:00,27.38,27.4,27.38,27.4,1200.0,17.637,17.6499,17.637,17.6499,1200.0
2006-03-20 14:00:00,27.4,27.42,27.4,27.41,3750.0,17.6499,17.6628,17.6499,17.6563,3750.0
2006-03-20 14:05:00,27.41,27.41,27.41,27.41,750.0,17.6563,17.6563,17.6563,17.6563,750.0
2006-03-20 14:10:00,27.4,27.4,27.37,27.37,7950.0,17.6499,17.6499,17.6306,17.6306,7950.0
2006-03-20 14:15:00,27.38,27.38,27.36,27.37,9600.0,17.637,17.637,17.6241,17.6306,9600.0
2006-03-20 14:20:00,27.37,27.38,27.37,27.37,3150.0,17.6306,17.637,17.6306,17.6306,3150.0
2006-03-20 14:25:00,27.37,27.4,27.37,27.37,4950.0,17.6306,17.6499,17.6306,17.6306,4950.0
2006-03-20 14:30:00,27.38,27.38,27.34,27.35,6450.0,17.637,17.637,17.6112,17.6177,6450.0
2006-03-20 14:35:00,27.34,27.35,27.34,27.34,5100.0,17.6112,17.6177,17.6112,17.6112,5100.0
2006-03-20 14:40:00,27.35,27.35,27.34,27.35,2850.0,17.6177,17.6177,17.6112,17.6177,2850.0
2006-03-20 14:45:00,27.34,27.35,27.33,27.35,3750.0,17.6112,17.6177,17.6048,17.6177,3750.0
2006-03-20 14:50:00,27.35,27.38,27.35,27.37,10350.0,17.6177,17.637,17.6177,17.6306,10350.0
2006-03-20 14:55:00,27.37,27.37,27.35,27.35,2850.0,17.6306,17.6306,17.6177,17.6177,2850.0
2006-03-20 15:00:00,27.35,27.35,27.33,27.35,4200.0,17.6177,17.6177,17.6048,17.6177,4200.0
2006-03-20 15:05:00,27.35,27.35,27.33,27.35,6450.0,17.6177,17.6177,17.6048,17.6177,6450.0
2006-03-20 15:10:00,27.35,27.35,27.34,27.35,1650.0,17.6177,17.6177,17.6112,17.6177,1650.0
2006-03-20 15:15:00,27.35,27.35,27.33,27.35,7350.0,17.6177,17.6177,17.6048,17.6177,7350.0
2006-03-20 15:20:00,27.35,27.37,27.33,27.37,45450.0,17.6177,17.6306,17.6048,17.6306,45450.0
2006-03-20 15:25:00,27.37,27.37,27.32,27.32,8850.0,17.6306,17.6306,17.5984,17.5984,8850.0
2006-03-20 15:30:00,27.32,27.37,27.32,27.37,12750.0,17.5984,17.6306,17.5984,17.6306,12750.0
2006-03-20 15:35:00,27.37,27.37,27.35,27.36,23250.0,17.6306,17.6306,17.6177,17.6241,23250.0
2006-03-20 15:40:00,27.36,27.37,27.35,27.37,24450.0,17.6241,17.6306,17.6177,17.6306,24450.0
2006-03-20 15:45:00,27.37,27.37,27.31,27.31,15900.0,17.6306,17.6306,17.5919,17.5919,15900.0
2006-03-20 15:50:00,27.31,27.33,27.31,27.32,16650.0,17.5919,17.6048,17.5919,17.5984,16650.0
2006-03-20 15:55:00,27.33,27.33,27.32,27.32,15900.0,17.6048,17.6048,17.5984,17.5984,15900.0
2006-03-21 09:30:00,27.3,27.3,27.3,27.3,10650.0,17.5855,17.5855,17.5855,17.5855,10650.0
2006-03-21 09:35:00,27.33,27.33,27.23,27.25,5100.0,17.6048,17.6048,17.5404,17.5533,5100.0
2006-03-21 09:40:00,27.2,27.23,27.2,27.21,2400.0,17.5211,17.5404,17.5211,17.5275,2400.0
2006-03-21 09:45:00,27.22,27.28,27.2,27.28,8250.0,17.534,17.5726,17.5211,17.5726,8250.0
2006-03-21 09:50:00,27.29,27.29,27.27,27.29,1950.0,17.579,17.579,17.5662,17.579,1950.0
2006-03-21 09:55:00,27.28,27.28,27.28,27.28,600.0,17.5726,17.5726,17.5726,17.5726,600.0
2006-03-21 10:00:00,27.27,27.28,27.27,27.27,5250.0,17.5662,17.5726,17.5662,17.5662,5250.0
2006-03-21 10:05:00,27.28,27.28,27.26,27.26,3000.0,17.5726,17.5726,17.5597,17.5597,3000.0
2006-03-21 10:10:00,27.27,27.27,27.17,27.17,90300.0,17.5662,17.5662,17.5017,17.5017,90300.0
2006-03-21 10:15:00,27.17,27.17,27.07,27.11,10800.0,17.5017,17.5017,17.4373,17.4631,10800.0
2006-03-21 10:20:00,27.11,27.12,27.07,27.09,12000.0,17.4631,17.4695,17.4373,17.4502,12000.0
2006-03-21 10:25:00,27.1,27.13,27.09,27.1,89550.0,17.4567,17.476,17.4502,17.4567,89550.0
2006-03-21 10:30:00,27.1,27.19,27.1,27.19,13950.0,17.4567,17.5146,17.4567,17.5146,13950.0
2006-03-21 10:35:00,27.18,27.26,27.18,27.25,20700.0,17.5082,17.5597,17.5082,17.5533,20700.0
2006-03-21 10:40:00,27.25,27.26,27.25,27.25,9300.0,17.5533,17.5597,17.5533,17.5533,9300.0
2006-03-21 10:45:00,27.25,27.26,27.24,27.24,3750.0,17.5533,17.5597,17.5468,17.5468,3750.0
2006-03-21 10:50:00,27.25,27.25,27.24,27.25,2700.0,17.5533,17.5533,17.5468,17.5533,2700.0
2006-03-21 10:55:00,27.25,27.25,27.21,27.21,3900.0,17.5533,17.5533,17.5275,17.5275,3900.0
2006-03-21 11:00:00,27.19,27.22,27.19,27.22,3600.0,17.5146,17.534,17.5146,17.534,3600.0
2006-03-21 11:05:00,27.23,27.23,27.23,27.23,5700.0,17.5404,17.5404,17.5404,17.5404,5700.0
2006-03-21 11:10:00,27.22,27.23,27.22,27.22,4350.0,17.534,17.5404,17.534,17.534,4350.0
2006-03-21 11:15:00,27.22,27.22,27.21,27.21,4050.0,17.534,17.534,17.5275,17.5275,4050.0
2006-03-21 11:20:00,27.22,27.22,27.19,27.22,12900.0,17.534,17.534,17.5146,17.534,12900.0
2006-03-21 11:25:00,27.21,27.23,27.21,27.23,12900.0,17.5275,17.5404,17.5275,17.5404,12900.0
2006-03-21 11:30:00,27.23,27.23,27.22,27.22,7950.0,17.5404,17.5404,17.534,17.534,7950.0
2006-03-21 11:35:00,27.22,27.23,27.21,27.23,20700.0,17.534,17.5404,17.5275,17.5404,20700.0
2006-03-21 11:40:00,27.23,27.23,27.22,27.23,25800.0,17.5404,17.5404,17.534,17.5404,25800.0
2006-03-21 11:45:00,27.23,27.23,27.21,27.22,8550.0,17.5404,17.5404,17.5275,17.534,8550.0
2006-03-21 11:50:00,27.23,27.23,27.21,27.22,6450.0,17.5404,17.5404,17.5275,17.534,6450.0
2006-03-21 11:55:00,27.22,27.23,27.2,27.2,4950.0,17.534,17.5404,17.5211,17.5211,4950.0
2006-03-21 12:00:00,27.2,27.22,27.2,27.22,1650.0,17.5211,17.534,17.5211,17.534,1650.0
2006-03-21 12:05:00,27.21,27.21,27.21,27.21,2250.0,17.5275,17.5275,17.5275,17.5275,2250.0
2006-03-21 12:10:00,27.21,27.23,27.19,27.19,8100.0,17.5275,17.5404,17.5146,17.5146,8100.0
2006-03-21 12:15:00,27.19,27.2,27.17,27.18,34650.0,17.5146,17.5211,17.5017,17.5082,34650.0
2006-03-21 12:20:00,27.19,27.2,27.18,27.19,13350.0,17.5146,17.5211,17.5082,17.5146,13350.0
2006-03-21 12:25:00,27.19,27.2,27.19,27.2,2850.0,17.5146,17.5211,17.5146,17.5211,2850.0
2006-03-21 12:30:00,27.2,27.25,27.19,27.25,15300.0,17.5211,17.5533,17.5146,17.5533,15300.0
2006-03-21 12:35:00,27.24,27.29,27.24,27.27,12150.0,17.5468,17.579,17.5468,17.5662,12150.0
2006-03-21 12:40:00,27.26,27.27,27.26,27.27,3900.0,17.5597,17.5662,17.5597,17.5662,3900.0
2006-03-21 12:45:00,27.27,27.27,27.25,27.27,2700.0,17.5662,17.5662,17.5533,17.5662,2700.0
2006-03-21 12:50:00,27.26,27.27,27.25,27.25,3600.0,17.5597,17.5662,17.5533,17.5533,3600.0
2006-03-21 12:55:00,27.25,27.25,27.22,27.23,5250.0,17.5533,17.5533,17.534,17.5404,5250.0
2006-03-21 13:00:00,27.22,27.23,27.21,27.22,1350.0,17.534,17.5404,17.5275,17.534,1350.0
2006-03-21 13:05:00,27.21,27.24,27.21,27.24,2550.0,17.5275,17.5468,17.5275,17.5468,2550.0
2006-03-21 13:10:00,27.24,27.25,27.23,27.25,1350.0,17.5468,17.5533,17.5404,17.5533,1350.0
2006-03-21 13:15:00,27.25,27.26,27.25,27.26,3600.0,17.5533,17.5597,17.5533,17.5597,3600.0
2006-03-21 13:20:00,27.26,27.27,27.25,27.25,2250.0,17.5597,17.5662,17.5533,17.5533,2250.0
2006-03-21 13:25:00,27.25,27.25,27.23,27.23,5250.0,17.5533,17.5533,17.5404,17.5404,5250.0
2006-03-21 13:30:00,27.23,27.26,27.23,27.26,1800.0,17.5404,17.5597,17.5404,17.5597,1800.0
2006-03-21 13:35:00,27.26,27.26,27.23,27.23,7500.0,17.5597,17.5597,17.5404,17.5404,7500.0
2006-03-21 13:40:00,27.23,27.23,27.21,27.21,2700.0,17.5404,17.5404,17.5275,17.5275,2700.0
2006-03-21 13:45:00,27.21,27.21,27.19,27.19,5100.0,17.5275,17.5275,17.5146,17.5146,5100.0
2006-03-21 13:50:00,27.19,27.2,27.18,27.19,4350.0,17.5146,17.5211,17.5082,17.5146,4350.0
2006-03-21 13:55:00,27.18,27.18,27.15,27.16,6000.0,17.5082,17.5082,17.4889,17.4953,6000.0
2006-03-21 14:00:00,27.17,27.17,27.16,27.17,6900.0,17.5017,17.5017,17.4953,17.5017,6900.0
2006-03-21 14:05:00,27.17,27.17,27.15,27.15,6450.0,17.5017,17.5017,17.4889,17.4889,6450.0
2006-03-21 14:10:00,27.15,27.17,27.13,27.14,9600.0,17.4889,17.5017,17.476,17.4824,9600.0
2006-03-21 14:15:00,27.15,27.17,27.13,27.17,7050.0,17.4889,17.5017,17.476,17.5017,7050.0
2006-03-21 14:20:00,27.17,27.17,27.16,27.16,10500.0,17.5017,17.5017,17.4953,17.4953,10500.0
2006-03-21 14:25:00,27.15,27.15,27.08,27.09,11250.0,17.4889,17.4889,17.4438,17.4502,11250.0
2006-03-21 14:30:00,27.11,27.11,27.07,27.1,8550.0,17.4631,17.4631,17.4373,17.4567,8550.0
2006-03-21 14:35:00,27.1,27.12,27.1,27.12,6750.0,17.4567,17.4695,17.4567,17.4695,6750.0
2006-03-21 14:40:00,27.12,27.15,27.12,27.12,10800.0,17.4695,17.4889,17.4695,17.4695,10800.0
2006-03-21 14:45:00,27.13,27.13,27.11,27.13,10950.0,17.476,17.476,17.4631,17.476,10950.0
2006-03-21 14:50:00,27.13,27.15,27.12,27.14,7050.0,17.476,17.4889,17.4695,17.4824,7050.0
2006-03-21 14:55:00,27.14,27.15,27.13,27.13,5700.0,17.4824,17.4889,17.476,17.476,5700.0
2006-03-21 15:00:00,27.13,27.17,27.13,27.17,7950.0,17.476,17.5017,17.476,17.5017,7950.0
2006-03-21 15:05:00,27.15,27.15,27.1,27.11,9900.0,17.4889,17.4889,17.4567,17.4631,9900.0
2006-03-21 15:10:00,27.11,27.15,27.11,27.14,4950.0,17.4631,17.4889,17.4631,17.4824,4950.0
2006-03-21 15:15:00,27.14,27.16,27.14,27.16,7500.0,17.4824,17.4953,17.4824,17.4953,7500.0
2006-03-21 15:20:00,27.16,27.17,27.15,27.17,4050.0,17.4953,17.5017,17.4889,17.5017,4050.0
2006-03-21 15:25:00,27.17,27.17,27.1,27.11,11400.0,17.5017,17.5017,17.4567,17.4631,11400.0
2006-03-21 15:30:00,27.11,27.11,27.09,27.09,8550.0,17.4631,17.4631,17.4502,17.4502,8550.0
2006-03-21 15:35:00,27.09,27.13,27.09,27.13,7500.0,17.4502,17.476,17.4502,17.476,7500.0
2006-03-21 15:40:00,27.13,27.15,27.12,27.14,8400.0,17.476,17.4889,17.4695,17.4824,8400.0
2006-03-21 15:45:00,27.13,27.14,27.13,27.13,4050.0,17.476,17.4824,17.476,17.476,4050.0
2006-03-21 15:50:00,27.14,27.15,27.13,27.15,10050.0,17.4824,17.4889,17.476,17.4889,10050.0
2006-03-21 15:55:00,27.15,27.15,27.13,27.13,9150.0,17.4889,17.4889,17.476,17.476,9150.0
2006-03-22 09:30:00,27.17,27.17,27.09,27.16,9300.0,17.5017,17.5017,17.4502,17.4953,9300.0
2006-03-22 09:35:00,27.17,27.25,27.17,27.25,4800.0,17.5017,17.5533,17.5017,17.5533,4800.0
2006-03-22 09:40:00,27.25,27.27,27.15,27.15,11400.0,17.5533,17.5662,17.4889,17.4889,11400.0
2006-03-22 09:45:00,27.15,27.17,27.14,27.17,15450.0,17.4889,17.5017,17.4824,17.5017,15450.0
2006-03-22 09:50:00,27.17,27.2,27.15,27.18,7950.0,17.5017,17.5211,17.4889,17.5082,7950.0
2006-03-22 09:55:00,27.18,27.18,27.15,27.17,6900.0,17.5082,17.5082,17.4889,17.5017,6900.0
2006-03-22 10:00:00,27.18,27.22,27.18,27.21,14100.0,17.5082,17.534,17.5082,17.5275,14100.0
2006-03-22 10:05:00,27.2,27.21,27.17,27.17,9450.0,17.5211,17.5275,17.5017,17.5017,9450.0
2006-03-22 10:10:00,27.19,27.19,27.15,27.16,5700.0,17.5146,17.5146,17.4889,17.4953,5700.0
2006-03-22 10:15:00,27.17,27.2,27.14,27.19,6450.0,17.5017,17.5211,17.4824,17.5146,6450.0
2006-03-22 10:20:00,27.21,27.23,27.2,27.23,8400.0,17.5275,17.5404,17.5211,17.5404,8400.0
2006-03-22 10:25:00,27.23,27.23,27.22,27.23,3300.0,17.5404,17.5404,17.534,17.5404,3300.0
2006-03-22 10:30:00,27.23,27.26,27.2,27.2,17400.0,17.5404,17.5597,17.5211,17.5211,17400.0
2006-03-22 10:35:00,27.2,27.21,27.16,27.19,10800.0,17.5211,17.5275,17.4953,17.5146,10800.0
2006-03-22 10:40:00,27.21,27.21,27.19,27.19,3150.0,17.5275,17.5275,17.5146,17.5146,3150.0
2006-03-22 10:45:00,27.21,27.23,27.21,27.23,3750.0,17.5275,17.5404,17.5275,17.5404,3750.0
2006-03-22 10:50:00,27.24,27.25,27.21,27.22,8850.0,17.5468,17.5533,17.5275,17.534,8850.0
2006-03-22 10:55:00,27.23,27.24,27.21,27.24,6900.0,17.5404,17.5468,17.5275,17.5468,6900.0
2006-03-22 11:00:00,27.25,27.27,27.23,27.25,8250.0,17.5533,17.5662,17.5404,17.5533,8250.0
2006-03-22 11:05:00,27.25,27.25,27.23,27.24,4500.0,17.5533,17.5533,17.5404,17.5468,4500.0
2006-03-22 11:10:00,27.25,27.25,27.21,27.24,7950.0,17.5533,17.5533,17.5275,17.5468,7950.0
2006-03-22 11:15:00,27.21,27.23,27.2,27.2,16350.0,17.5275,17.5404,17.5211,17.5211,16350.0
2006-03-22 11:20:00,27.22,27.22,27.17,27.2,6900.0,17.534,17.534,17.5017,17.5211,6900.0
2006-03-22 11:25:00,27.23,27.23,27.19,27.21,4350.0,17.5404,17.5404,17.5146,17.5275,4350.0
2006-03-22 11:30:00,27.21,27.21,27.18,27.18,9450.0,17.5275,17.5275,17.5082,17.5082,9450.0
2006-03-22 11:35:00,27.19,27.2,27.19,27.2,2250.0,17.5146,17.5211,17.5146,17.5211,2250.0
2006-03-22 11:40:00,27.2,27.22,27.19,27.2,5850.0,17.5211,17.534,17.5146,17.5211,5850.0
2006-03-22 11:45:00,27.21,27.21,27.2,27.2,3000.0,17.5275,17.5275,17.5211,17.5211,3000.0
2006-03-22 11:50:00,27.2,27.21,27.2,27.21,1800.0,17.5211,17.5275,17.5211,17.5275,1800.0
2006-03-22 11:55:00,27.22,27.22,27.2,27.2,4650.0,17.534,17.534,17.5211,17.5211,4650.0
2006-03-22 12:00:00,27.21,27.23,27.2,27.2,16500.0,17.5275,17.5404,17.5211,17.5211,16500.0
2006-03-22 12:05:00,27.2,27.23,27.19,27.19,7500.0,17.5211,17.5404,17.5146,17.5146,7500.0
2006-03-22 12:10:00,27.22,27.22,27.17,27.19,16350.0,17.534,17.534,17.5017,17.5146,16350.0
2006-03-22 12:15:00,27.18,27.2,27.17,27.18,8850.0,17.5082,17.5211,17.5017,17.5082,8850.0
2006-03-22 12:20:00,27.19,27.19,27.17,27.17,4350.0,17.5146,17.5146,17.5017,17.5017,4350.0
2006-03-22 12:25:00,27.17,27.17,27.15,27.17,9900.0,17.5017,17.5017,17.4889,17.5017,9900.0
2006-03-22 12:30:00,27.17,27.17,27.15,27.16,3000.0,17.5017,17.5017,17.4889,17.4953,3000.0
2006-03-22 12:35:00,27.17,27.17,27.16,27.16,3150.0,17.5017,17.5017,17.4953,17.4953,3150.0
2006-03-22 12:40:00,27.17,27.17,27.15,27.16,9900.0,17.5017,17.5017,17.4889,17.4953,9900.0
2006-03-22 12:45:00,27.16,27.19,27.16,27.19,5100.0,17.4953,17.5146,17.4953,17.5146,5100.0
2006-03-22 12:50:00,27.19,27.19,27.15,27.16,7050.0,17.5146,17.5146,17.4889,17.4953,7050.0
2006-03-22 12:55:00,27.15,27.19,27.15,27.19,3750.0,17.4889,17.5146,17.4889,17.5146,3750.0
2006-03-22 13:00:00,27.2,27.2,27.17,27.19,12450.0,17.5211,17.5211,17.5017,17.5146,12450.0
2006-03-22 13:05:00,27.19,27.22,27.18,27.2,14400.0,17.5146,17.534,17.5082,17.5211,14400.0
2006-03-22 13:10:00,27.21,27.21,27.2,27.2,4950.0,17.5275,17.5275,17.5211,17.5211,4950.0
2006-03-22 13:15:00,27.21,27.23,27.21,27.21,5250.0,17.5275,17.5404,17.5275,17.5275,5250.0
2006-03-22 13:20:00,27.21,27.21,27.2,27.2,3750.0,17.5275,17.5275,17.5211,17.5211,3750.0
2006-03-22 13:25:00,27.2,27.22,27.19,27.2,7350.0,17.5211,17.534,17.5146,17.5211,7350.0
2006-03-22 13:30:00,27.21,27.23,27.19,27.21,7200.0,17.5275,17.5404,17.5146,17.5275,7200.0
2006-03-22 13:35:00,27.23,27.23,27.21,27.22,9450.0,17.5404,17.5404,17.5275,17.534,9450.0
2006-03-22 13:40:00,27.24,27.25,27.23,27.25,4350.0,17.5468,17.5533,17.5404,17.5533,4350.0
2006-03-22 13:45:00,27.25,27.3,27.25,27.29,9750.0,17.5533,17.5855,17.5533,17.579,9750.0
2006-03-22 13:50:00,27.29,27.31,27.27,27.3,25200.0,17.579,17.5919,17.5662,17.5855,25200.0
2006-03-22 13:55:00,27.3,27.3,27.27,27.29,9750.0,17.5855,17.5855,17.5662,17.579,9750.0
2006-03-22 14:00:00,27.29,27.3,27.28,27.3,6150.0,17.579,17.5855,17.5726,17.5855,6150.0
2006-03-22 14:05:00,27.29,27.29,27.27,27.29,7500.0,17.579,17.579,17.5662,17.579,7500.0
2006-03-22 14:10:00,27.29,27.29,27.28,27.29,4950.0,17.579,17.579,17.5726,17.579,4950.0
2006-03-22 14:15:00,27.29,27.29,27.27,27.28,9600.0,17.579,17.579,17.5662,17.5726,9600.0
2006-03-22 14:20:00,27.29,27.29,27.27,27.27,4200.0,17.579,17.579,17.5662,17.5662,4200.0
2006-03-22 14:25:00,27.27,27.28,27.27,27.27,9300.0,17.5662,17.5726,17.5662,17.5662,9300.0
2006-03-22 14:30:00,27.29,27.29,27.27,27.27,6300.0,17.579,17.579,17.5662,17.5662,6300.0
2006-03-22 14:35:00,27.27,27.27,27.25,27.27,5550.0,17.5662,17.5662,17.5533,17.5662,5550.0
2006-03-22 14:40:00,27.27,27.27,27.26,27.26,12300.0,17.5662,17.5662,17.5597,17.5597,12300.0
2006-03-22 14:45:00,27.27,27.27,27.26,27.27,3450.0,17.5662,17.5662,17.5597,17.5662,3450.0
2006-03-22 14:50:00,27.27,27.29,27.27,27.27,12300.0,17.5662,17.579,17.5662,17.5662,12300.0
2006-03-22 14:55:00,27.27,27.27,27.26,27.27,5250.0,17.5662,17.5662,17.5597,17.5662,5250.0
2006-03-22 15:00:00,27.27,27.27,27.25,27.25,9750.0,17.5662,17.5662,17.5533,17.5533,9750.0
2006-03-22 15:05:00,27.25,27.25,27.25,27.25,4350.0,17.5533,17.5533,17.5533,17.5533,4350.0
2006-03-22 15:10:00,27.25,27.26,27.24,27.25,6900.0,17.5533,17.5597,17.5468,17.5533,6900.0
2006-03-22 15:15:00,27.26,27.29,27.26,27.27,17850.0,17.5597,17.579,17.5597,17.5662,17850.0
2006-03-22 15:20:00,27.29,27.31,27.28,27.31,11250.0,17.579,17.5919,17.5726,17.5919,11250.0
2006-03-22 15:25:00,27.32,27.33,27.31,27.33,9150.0,17.5984,17.6048,17.5919,17.6048,9150.0
2006-03-22 15:30:00,27.33,27.33,27.27,27.27,20100.0,17.6048,17.6048,17.5662,17.5662,20100.0
2006-03-22 15:35:00,27.27,27.31,27.27,27.31,14100.0,17.5662,17.5919,17.5662,17.5919,14100.0
2006-03-22 15:40:00,27.31,27.33,27.31,27.33,13950.0,17.5919,17.6048,17.5919,17.6048,13950.0
2006-03-22 15:45:00,27.33,27.36,27.33,27.35,5400.0,17.6048,17.6241,17.6048,17.6177,5400.0
2006-03-22 15:50:00,27.36,27.39,27.36,27.38,10350.0,17.6241,17.6435,17.6241,17.637,10350.0
2006-03-22 15:55:00,27.37,27.37,27.35,27.35,12300.0,17.6306,17.6306,17.6177,17.6177,12300.0
2006-03-23 09:30:00,27.37,27.46,27.37,27.43,7500.0,17.6306,17.6885,17.6306,17.6692,7500.0
2006-03-23 09:35:00,27.44,27.44,27.4,27.4,10350.0,17.6757,17.6757,17.6499,17.6499,10350.0
2006-03-23 09:40:00,27.41,27.42,27.4,27.4,10650.0,17.6563,17.6628,17.6499,17.6499,10650.0
2006-03-23 09:45:00,27.4,27.45,27.4,27.45,5400.0,17.6499,17.6821,17.6499,17.6821,5400.0
2006-03-23 09:50:00,27.45,27.45,27.39,27.39,15750.0,17.6821,17.6821,17.6435,17.6435,15750.0
2006-03-23 09:55:00,27.39,27.41,27.39,27.41,1950.0,17.6435,17.6563,17.6435,17.6563,1950.0
2006-03-23 10:00:00,27.45,27.47,27.45,27.46,3300.0,17.6821,17.695,17.6821,17.6885,3300.0
2006-03-23 10:05:00,27.45,27.45,27.4,27.41,6900.0,17.6821,17.6821,17.6499,17.6563,6900.0
2006-03-23 10:10:00,27.42,27.47,27.42,27.47,4050.0,17.6628,17.695,17.6628,17.695,4050.0
2006-03-23 10:15:00,27.47,27.47,27.41,27.43,5700.0,17.695,17.695,17.6563,17.6692,5700.0
2006-03-23 10:20:00,27.46,27.46,27.43,27.44,5550.0,17.6885,17.6885,17.6692,17.6757,5550.0
2006-03-23 10:25:00,27.44,27.44,27.4,27.4,6750.0,17.6757,17.6757,17.6499,17.6499,6750.0
2006-03-23 10:30:00,27.4,27.41,27.4,27.4,18000.0,17.6499,17.6563,17.6499,17.6499,18000.0
2006-03-23 10:35:00,27.4,27.42,27.4,27.42,7800.0,17.6499,17.6628,17.6499,17.6628,7800.0
2006-03-23 10:40:00,27.43,27.47,27.43,27.46,4950.0,17.6692,17.695,17.6692,17.6885,4950.0
2006-03-23 10:45:00,27.47,27.47,27.45,27.46,4350.0,17.695,17.695,17.6821,17.6885,4350.0
2006-03-23 10:50:00,27.45,27.49,27.45,27.48,4650.0,17.6821,17.7079,17.6821,17.7014,4650.0
2006-03-23 10:55:00,27.48,27.48,27.45,27.45,4200.0,17.7014,17.7014,17.6821,17.6821,4200.0
2006-03-23 11:00:00,27.45,27.46,27.42,27.42,7950.0,17.6821,17.6885,17.6628,17.6628,7950.0
2006-03-23 11:05:00,27.43,27.52,27.43,27.52,4350.0,17.6692,17.7272,17.6692,17.7272,4350.0
2006-03-23 11:10:00,27.53,27.59,27.53,27.57,9900.0,17.7336,17.7723,17.7336,17.7594,9900.0
2006-03-23 11:15:00,27.56,27.58,27.55,27.57,5400.0,17.753,17.7658,17.7465,17.7594,5400.0
2006-03-23 11:20:00,27.57,27.57,27.53,27.54,4950.0,17.7594,17.7594,17.7336,17.7401,4950.0
2006-03-23 11:25:00,27.54,27.54,27.51,27.53,3750.0,17.7401,17.7401,17.7208,17.7336,3750.0
2006-03-23 11:30:00,27.52,27.54,27.52,27.54,2700.0,17.7272,17.7401,17.7272,17.7401,2700.0
2006-03-23 11:35:00,27.55,27.59,27.55,27.59,2700.0,17.7465,17.7723,17.7465,17.7723,2700.0
2006-03-23 11:40:00,27.59,27.59,27.57,27.57,6600.0,17.7723,17.7723,17.7594,17.7594,6600.0
2006-03-23 11:45:00,27.56,27.57,27.56,27.56,2850.0,17.753,17.7594,17.753,17.753,2850.0
2006-03-23 11:50:00,27.56,27.6,27.56,27.59,5100.0,17.753,17.7787,17.753,17.7723,5100.0
2006-03-23 11:55:00,27.58,27.59,27.58,27.59,5700.0,17.7658,17.7723,17.7658,17.7723,5700.0
2006-03-23 12:00:00,27.59,27.59,27.59,27.59,5250.0,17.7723,17.7723,17.7723,17.7723,5250.0
2006-03-23 12:05:00,27.59,27.59,27.55,27.55,3450.0,17.7723,17.7723,17.7465,17.7465,3450.0
2006-03-23 12:10:00,27.55,27.57,27.55,27.57,4050.0,17.7465,17.7594,17.7465,17.7594,4050.0
2006-03-23 12:15:00,27.57,27.59,27.57,27.59,4200.0,17.7594,17.7723,17.7594,17.7723,4200.0
2006-03-23 12:20:00,27.58,27.59,27.58,27.59,2700.0,17.7658,17.7723,17.7658,17.7723,2700.0
2006-03-23 12:25:00,27.59,27.59,27.56,27.57,5700.0,17.7723,17.7723,17.753,17.7594,5700.0
2006-03-23 12:30:00,27.57,27.58,27.56,27.58,2400.0,17.7594,17.7658,17.753,17.7658,2400.0
2006-03-23 12:35:00,27.58,27.59,27.58,27.59,3900.0,17.7658,17.7723,17.7658,17.7723,3900.0
2006-03-23 12:40:00,27.59,27.6,27.59,27.6,4800.0,17.7723,17.7787,17.7723,17.7787,4800.0
2006-03-23 12:45:00,27.6,27.63,27.59,27.59,8850.0,17.7787,17.7981,17.7723,17.7723,8850.0
2006-03-23 12:50:00,27.59,27.62,27.59,27.62,1800.0,17.7723,17.7916,17.7723,17.7916,1800.0
2006-03-23 12:55:00,27.61,27.64,27.59,27.59,8250.0,17.7852,17.8045,17.7723,17.7723,8250.0
2006-03-23 13:00:00,27.6,27.61,27.6,27.6,1950.0,17.7787,17.7852,17.7787,17.7787,1950.0
2006-03-23 13:05:00,27.6,27.61,27.6,27.61,3000.0,17.7787,17.7852,17.7787,17.7852,3000.0
2006-03-23 13:10:00,27.61,27.61,27.58,27.59,4800.0,17.7852,17.7852,17.7658,17.7723,4800.0
2006-03-23 13:15:00,27.59,27.61,27.59,27.6,2250.0,17.7723,17.7852,17.7723,17.7787,2250.0
2006-03-23 13:20:00,27.61,27.63,27.61,27.63,1800.0,17.7852,17.7981,17.7852,17.7981,1800.0
2006-03-23 13:25:00,27.63,27.65,27.61,27.61,4200.0,17.7981,17.8109,17.7852,17.7852,4200.0
2006-03-23 13:30:00,27.61,27.61,27.57,27.57,6000.0,17.7852,17.7852,17.7594,17.7594,6000.0
2006-03-23 13:35:00,27.57,27.58,27.57,27.57,3600.0,17.7594,17.7658,17.7594,17.7594,3600.0
2006-03-23 13:40:00,27.57,27.59,27.57,27.59,2550.0,17.7594,17.7723,17.7594,17.7723,2550.0
2006-03-23 13:45:00,27.59,27.6,27.59,27.59,3150.0,17.7723,17.7787,17.7723,17.7723,3150.0
2006-03-23 13:50:00,27.59,27.59,27.56,27.56,3450.0,17.7723,17.7723,17.753,17.753,3450.0
2006-03-23 13:55:00,27.56,27.6,27.56,27.6,4050.0,17.753,17.7787,17.753,17.7787,4050.0
2006-03-23 14:00:00,27.61,27.63,27.58,27.58,5700.0,17.7852,17.7981,17.7658,17.7658,5700.0
2006-03-23 14:05:00,27.58,27.59,27.55,27.55,4650.0,17.7658,17.7723,17.7465,17.7465,4650.0
2006-03-23 14:10:00,27.55,27.55,27.51,27.54,5550.0,17.7465,17.7465,17.7208,17.7401,5550.0
2006-03-23 14:15:00,27.53,27.55,27.52,27.55,5250.0,17.7336,17.7465,17.7272,17.7465,5250.0
2006-03-23 14:20:00,27.55,27.57,27.55,27.57,4950.0,17.7465,17.7594,17.7465,17.7594,4950.0
2006-03-23 14:25:00,27.58,27.59,27.57,27.59,7050.0,17.7658,17.7723,17.7594,17.7723,7050.0
2006-03-23 14:30:00,27.59,27.59,27.57,27.57,5850.0,17.7723,17.7723,17.7594,17.7594,5850.0
2006-03-23 14:35:00,27.55,27.55,27.51,27.51,5250.0,17.7465,17.7465,17.7208,17.7208,5250.0
2006-03-23 14:40:00,27.51,27.52,27.51,27.52,4050.0,17.7208,17.7272,17.7208,17.7272,4050.0
2006-03-23 14:45:00,27.51,27.53,27.51,27.53,5250.0,17.7208,17.7336,17.7208,17.7336,5250.0
2006-03-23 14:50:00,27.52,27.52,27.49,27.49,16800.0,17.7272,17.7272,17.7079,17.7079,16800.0
2006-03-23 14:55:00,27.49,27.51,27.47,27.51,13350.0,17.7079,17.7208,17.695,17.7208,13350.0
2006-03-23 15:00:00,27.51,27.54,27.51,27.54,8250.0,17.7208,17.7401,17.7208,17.7401,8250.0
2006-03-23 15:05:00,27.54,27.59,27.54,27.59,5850.0,17.7401,17.7723,17.7401,17.7723,5850.0
2006-03-23 15:10:00,27.59,27.62,27.58,27.62,9150.0,17.7723,17.7916,17.7658,17.7916,9150.0
2006-03-23 15:15:00,27.62,27.63,27.61,27.61,12000.0,17.7916,17.7981,17.7852,17.7852,12000.0
2006-03-23 15:20:00,27.61,27.61,27.57,27.58,11550.0,17.7852,17.7852,17.7594,17.7658,11550.0
2006-03-23 15:25:00,27.59,27.62,27.59,27.61,5250.0,17.7723,17.7916,17.7723,17.7852,5250.0
2006-03-23 15:30:00,27.62,27.62,27.58,27.59,12000.0,17.7916,17.7916,17.7658,17.7723,12000.0
2006-03-23 15:35:00,27.59,27.62,27.58,27.61,7050.0,17.7723,17.7916,17.7658,17.7852,7050.0
2006-03-23 15:40:00,27.61,27.63,27.61,27.61,5100.0,17.7852,17.7981,17.7852,17.7852,5100.0
2006-03-23 15:45:00,27.61,27.65,27.61,27.63,15300.0,17.7852,17.8109,17.7852,17.7981,15300.0
2006-03-23 15:50:00,27.6,27.6,27.56,27.59,12000.0,17.7787,17.7787,17.753,17.7723,12000.0
2006-03-23 15:55:00,27.59,27.6,27.59,27.6,17700.0,17.7723,17.7787,17.7723,17.7787,17700.0
2006-03-24 09:30:00,27.6,27.63,27.57,27.63,7500.0,17.7787,17.7981,17.7594,17.7981,7500.0
2006-03-24 09:35:00,27.63,27.65,27.57,27.6,5700.0,17.7981,17.8109,17.7594,17.7787,5700.0
2006-03-24 09:40:00,27.61,27.61,27.49,27.51,4800.0,17.7852,17.7852,17.7079,17.7208,4800.0
2006-03-24 09:45:00,27.53,27.57,27.51,27.57,5100.0,17.7336,17.7594,17.7208,17.7594,5100.0
2006-03-24 09:50:00,27.57,27.63,27.57,27.62,4800.0,17.7594,17.7981,17.7594,17.7916,4800.0
2006-03-24 09:55:00,27.64,27.65,27.62,27.63,5400.0,17.8045,17.8109,17.7916,17.7981,5400.0
2006-03-24 10:00:00,27.63,27.66,27.63,27.64,6450.0,17.7981,17.8174,17.7981,17.8045,6450.0
2006-03-24 10:05:00,27.63,27.66,27.63,27.66,13350.0,17.7981,17.8174,17.7981,17.8174,13350.0
2006-03-24 10:10:00,27.65,27.66,27.63,27.63,3900.0,17.8109,17.8174,17.7981,17.7981,3900.0
2006-03-24 10:15:00,27.63,27.63,27.59,27.59,4350.0,17.7981,17.7981,17.7723,17.7723,4350.0
2006-03-24 10:20:00,27.59,27.6,27.58,27.58,3900.0,17.7723,17.7787,17.7658,17.7658,3900.0
2006-03-24 10:25:00,27.57,27.59,27.53,27.57,9600.0,17.7594,17.7723,17.7336,17.7594,9600.0
2006-03-24 10:30:00,27.58,27.64,27.58,27.63,4200.0,17.7658,17.8045,17.7658,17.7981,4200.0
2006-03-24 10:35:00,27.63,27.63,27.6,27.61,6750.0,17.7981,17.7981,17.7787,17.7852,6750.0
2006-03-24 10:40:00,27.61,27.66,27.61,27.65,3450.0,17.7852,17.8174,17.7852,17.8109,3450.0
2006-03-24 10:45:00,27.65,27.65,27.64,27.64,2400.0,17.8109,17.8109,17.8045,17.8045,2400.0
2006-03-24 10:50:00,27.63,27.63,27.63,27.63,2850.0,17.7981,17.7981,17.7981,17.7981,2850.0
2006-03-24 10:55:00,27.64,27.65,27.63,27.65,3000.0,17.8045,17.8109,17.7981,17.8109,3000.0
2006-03-24 11:00:00,27.65,27.65,27.63,27.65,3600.0,17.8109,17.8109,17.7981,17.8109,3600.0
2006-03-24 11:05:00,27.65,27.65,27.64,27.65,6150.0,17.8109,17.8109,17.8045,17.8109,6150.0
2006-03-24 11:10:00,27.65,27.65,27.62,27.65,5700.0,17.8109,17.8109,17.7916,17.8109,5700.0
2006-03-24 11:15:00,27.64,27.65,27.64,27.65,4050.0,17.8045,17.8109,17.8045,17.8109,4050.0
2006-03-24 11:20:00,27.65,27.66,27.65,27.66,9450.0,17.8109,17.8174,17.8109,17.8174,9450.0
2006-03-24 11:25:00,27.66,27.67,27.66,27.67,37800.0,17.8174,17.8238,17.8174,17.8238,37800.0
2006-03-24 11:30:00,27.7,27.73,27.69,27.71,12450.0,17.8431,17.8625,17.8367,17.8496,12450.0
2006-03-24 11:35:00,27.71,27.71,27.68,27.68,7050.0,17.8496,17.8496,17.8303,17.8303,7050.0
2006-03-24 11:40:00,27.68,27.69,27.67,27.69,4200.0,17.8303,17.8367,17.8238,17.8367,4200.0
2006-03-24 11:45:00,27.68,27.68,27.67,27.67,7200.0,17.8303,17.8303,17.8238,17.8238,7200.0
2006-03-24 11:50:00,27.67,27.69,27.67,27.69,1950.0,17.8238,17.8367,17.8238,17.8367,1950.0
2006-03-24 11:55:00,27.68,27.73,27.68,27.73,4800.0,17.8303,17.8625,17.8303,17.8625,4800.0
2006-03-24 12:00:00,27.73,27.73,27.73,27.73,4200.0,17.8625,17.8625,17.8625,17.8625,4200.0
2006-03-24 12:05:00,27.73,27.74,27.73,27.73,1500.0,17.8625,17.8689,17.8625,17.8625,1500.0
2006-03-24 12:10:00,27.73,27.75,27.73,27.73,4350.0,17.8625,17.8754,17.8625,17.8625,4350.0
2006-03-24 12:15:00,27.73,27.75,27.73,27.74,4050.0,17.8625,17.8754,17.8625,17.8689,4050.0
2006-03-24 12:20:00,27.74,27.75,27.73,27.74,10200.0,17.8689,17.8754,17.8625,17.8689,10200.0
2006-03-24 12:25:00,27.73,27.74,27.73,27.73,3000.0,17.8625,17.8689,17.8625,17.8625,3000.0
2006-03-24 12:30:00,27.73,27.77,27.73,27.76,7950.0,17.8625,17.8882,17.8625,17.8818,7950.0
2006-03-24 12:35:00,27.76,27.76,27.74,27.75,2700.0,17.8818,17.8818,17.8689,17.8754,2700.0
2006-03-24 12:40:00,27.75,27.75,27.73,27.75,3000.0,17.8754,17.8754,17.8625,17.8754,3000.0
2006-03-24 12:45:00,27.75,27.76,27.75,27.75,3000.0,17.8754,17.8818,17.8754,17.8754,3000.0
2006-03-24 12:50:00,27.75,27.77,27.75,27.76,4650.0,17.8754,17.8882,17.8754,17.8818,4650.0
2006-03-24 12:55:00,27.76,27.76,27.74,27.75,2850.0,17.8818,17.8818,17.8689,17.8754,2850.0
2006-03-24 13:00:00,27.76,27.76,27.75,27.75,2400.0,17.8818,17.8818,17.8754,17.8754,2400.0
2006-03-24 13:05:00,27.75,27.76,27.75,27.75,5400.0,17.8754,17.8818,17.8754,17.8754,5400.0
2006-03-24 13:10:00,27.75,27.75,27.72,27.72,7200.0,17.8754,17.8754,17.856,17.856,7200.0
2006-03-24 13:15:00,27.72,27.75,27.72,27.74,1800.0,17.856,17.8754,17.856,17.8689,1800.0
2006-03-24 13:20:00,27.74,27.74,27.71,27.71,3750.0,17.8689,17.8689,17.8496,17.8496,3750.0
2006-03-24 13:25:00,27.71,27.71,27.71,27.71,3900.0,17.8496,17.8496,17.8496,17.8496,3900.0
2006-03-24 13:30:00,27.71,27.73,27.71,27.72,16500.0,17.8496,17.8625,17.8496,17.856,16500.0
2006-03-24 13:35:00,27.73,27.73,27.68,27.69,4800.0,17.8625,17.8625,17.8303,17.8367,4800.0
2006-03-24 13:40:00,27.69,27.72,27.67,27.72,12150.0,17.8367,17.856,17.8238,17.856,12150.0
2006-03-24 13:45:00,27.72,27.73,27.71,27.73,4200.0,17.856,17.8625,17.8496,17.8625,4200.0
2006-03-24 13:50:00,27.73,27.74,27.73,27.74,2700.0,17.8625,17.8689,17.8625,17.8689,2700.0
2006-03-24 13:55:00,27.75,27.78,27.75,27.77,3750.0,17.8754,17.8947,17.8754,17.8882,3750.0
2006-03-24 14:00:00,27.75,27.75,27.73,27.73,4500.0,17.8754,17.8754,17.8625,17.8625,4500.0
2006-03-24 14:05:00,27.73,27.74,27.73,27.73,3750.0,17.8625,17.8689,17.8625,17.8625,3750.0
2006-03-24 14:10:00,27.73,27.73,27.72,27.73,3900.0,17.8625,17.8625,17.856,17.8625,3900.0
2006-03-24 14:15:00,27.72,27.74,27.72,27.73,2850.0,17.856,17.8689,17.856,17.8625,2850.0
2006-03-24 14:20:00,27.73,27.75,27.72,27.73,3450.0,17.8625,17.8754,17.856,17.8625,3450.0
2006-03-24 14:25:00,27.73,27.73,27.73,27.73,3450.0,17.8625,17.8625,17.8625,17.8625,3450.0
2006-03-24 14:30:00,27.73,27.73,27.72,27.72,3150.0,17.8625,17.8625,17.856,17.856,3150.0
2006-03-24 14:35:00,27.71,27.71,27.7,27.7,4200.0,17.8496,17.8496,17.8431,17.8431,4200.0
2006-03-24 14:40:00,27.7,27.73,27.7,27.72,6750.0,17.8431,17.8625,17.8431,17.856,6750.0
2006-03-24 14:45:00,27.72,27.74,27.71,27.74,3600.0,17.856,17.8689,17.8496,17.8689,3600.0
2006-03-24 14:50:00,27.74,27.74,27.73,27.74,4950.0,17.8689,17.8689,17.8625,17.8689,4950.0
2006-03-24 14:55:00,27.74,27.75,27.71,27.71,5400.0,17.8689,17.8754,17.8496,17.8496,5400.0
2006-03-24 15:00:00,27.71,27.73,27.71,27.73,2700.0,17.8496,17.8625,17.8496,17.8625,2700.0
2006-03-24 15:05:00,27.73,27.73,27.71,27.73,6900.0,17.8625,17.8625,17.8496,17.8625,6900.0
2006-03-24 15:10:00,27.73,27.75,27.72,27.75,4800.0,17.8625,17.8754,17.856,17.8754,4800.0
2006-03-24 15:15:00,27.75,27.75,27.73,27.75,5700.0,17.8754,17.8754,17.8625,17.8754,5700.0
2006-03-24 15:20:00,27.75,27.75,27.72,27.73,10350.0,17.8754,17.8754,17.856,17.8625,10350.0
2006-03-24 15:25:00,27.73,27.73,27.72,27.73,6450.0,17.8625,17.8625,17.856,17.8625,6450.0
2006-03-24 15:30:00,27.73,27.73,27.72,27.73,3600.0,17.8625,17.8625,17.856,17.8625,3600.0
2006-03-24 15:35:00,27.73,27.75,27.72,27.73,3150.0,17.8625,17.8754,17.856,17.8625,3150.0
2006-03-24 15:40:00,27.74,27.76,27.73,27.74,11400.0,17.8689,17.8818,17.8625,17.8689,11400.0
2006-03-24 15:45:00,27.73,27.75,27.73,27.74,7350.0,17.8625,17.8754,17.8625,17.8689,7350.0
2006-03-24 15:50:00,27.74,27.76,27.74,27.76,15900.0,17.8689,17.8818,17.8689,17.8818,15900.0
2006-03-24 15:55:00,27.75,27.77,27.75,27.75,15750.0,17.8754,17.8882,17.8754,17.8754,15750.0
2006-03-27 09:30:00,27.72,27.75,27.69,27.69,17400.0,17.856,17.8754,17.8367,17.8367,17400.0
2006-03-27 09:35:00,27.69,27.7,27.6,27.65,3750.0,17.8367,17.8431,17.7787,17.8109,3750.0
2006-03-27 09:40:00,27.65,27.73,27.64,27.7,11250.0,17.8109,17.8625,17.8045,17.8431,11250.0
2006-03-27 09:45:00,27.7,27.71,27.69,27.7,2850.0,17.8431,17.8496,17.8367,17.8431,2850.0
2006-03-27 09:50:00,27.67,27.67,27.65,27.65,1050.0,17.8238,17.8238,17.8109,17.8109,1050.0
2006-03-27 09:55:00,27.66,27.71,27.64,27.66,3750.0,17.8174,17.8496,17.8045,17.8174,3750.0
2006-03-27 10:00:00,27.67,27.7,27.65,27.7,5550.0,17.8238,17.8431,17.8109,17.8431,5550.0
2006-03-27 10:05:00,27.7,27.71,27.67,27.67,2700.0,17.8431,17.8496,17.8238,17.8238,2700.0
2006-03-27 10:10:00,27.66,27.74,27.66,27.74,4500.0,17.8174,17.8689,17.8174,17.8689,4500.0
2006-03-27 10:15:00,27.73,27.76,27.73,27.75,7350.0,17.8625,17.8818,17.8625,17.8754,7350.0
2006-03-27 10:20:00,27.74,27.76,27.74,27.75,7350.0,17.8689,17.8818,17.8689,17.8754,7350.0
2006-03-27 10:25:00,27.74,27.75,27.69,27.69,5550.0,17.8689,17.8754,17.8367,17.8367,5550.0
2006-03-27 10:30:00,27.71,27.73,27.7,27.73,2850.0,17.8496,17.8625,17.8431,17.8625,2850.0
2006-03-27 10:35:00,27.72,27.75,27.72,27.75,4200.0,17.856,17.8754,17.856,17.8754,4200.0
2006-03-27 10:40:00,27.75,27.78,27.75,27.75,4050.0,17.8754,17.8947,17.8754,17.8754,4050.0
2006-03-27 10:45:00,27.75,27.75,27.73,27.74,2550.0,17.8754,17.8754,17.8625,17.8689,2550.0
2006-03-27 10:50:00,27.73,27.73,27.71,27.71,5850.0,17.8625,17.8625,17.8496,17.8496,5850.0
2006-03-27 10:55:00,27.71,27.72,27.71,27.72,750.0,17.8496,17.856,17.8496,17.856,750.0
2006-03-27 11:00:00,27.72,27.73,27.71,27.71,7800.0,17.856,17.8625,17.8496,17.8496,7800.0
2006-03-27 11:05:00,27.71,27.71,27.71,27.71,1650.0,17.8496,17.8496,17.8496,17.8496,1650.0
2006-03-27 11:10:00,27.73,27.73,27.72,27.73,1800.0,17.8625,17.8625,17.856,17.8625,1800.0
2006-03-27 11:15:00,27.73,27.77,27.73,27.77,4200.0,17.8625,17.8882,17.8625,17.8882,4200.0
2006-03-27 11:20:00,27.77,27.8,27.77,27.8,6600.0,17.8882,17.9076,17.8882,17.9076,6600.0
2006-03-27 11:25:00,27.8,27.81,27.75,27.76,1950.0,17.9076,17.914,17.8754,17.8818,1950.0
2006-03-27 11:30:00,27.76,27.79,27.75,27.79,4950.0,17.8818,17.9011,17.8754,17.9011,4950.0
2006-03-27 11:35:00,27.77,27.8,27.77,27.77,3900.0,17.8882,17.9076,17.8882,17.8882,3900.0
2006-03-27 11:40:00,27.79,27.79,27.77,27.78,3600.0,17.9011,17.9011,17.8882,17.8947,3600.0
2006-03-27 11:45:00,27.78,27.81,27.78,27.81,1650.0,17.8947,17.914,17.8947,17.914,1650.0
2006-03-27 11:50:00,27.81,27.81,27.78,27.78,3450.0,17.914,17.914,17.8947,17.8947,3450.0
2006-03-27 11:55:00,27.79,27.79,27.78,27.79,1350.0,17.9011,17.9011,17.8947,17.9011,1350.0
2006-03-27 12:00:00,27.79,27.8,27.77,27.78,6000.0,17.9011,17.9076,17.8882,17.8947,6000.0
2006-03-27 12:05:00,27.79,27.79,27.78,27.79,1800.0,17.9011,17.9011,17.8947,17.9011,1800.0
2006-03-27 12:10:00,27.79,27.79,27.78,27.78,2550.0,17.9011,17.9011,17.8947,17.8947,2550.0
2006-03-27 12:15:00,27.78,27.78,27.77,27.77,1200.0,17.8947,17.8947,17.8882,17.8882,1200.0
2006-03-27 12:20:00,27.78,27.78,27.77,27.77,900.0,17.8947,17.8947,17.8882,17.8882,900.0
2006-03-27 12:25:00,27.77,27.79,27.77,27.79,2700.0,17.8882,17.9011,17.8882,17.9011,2700.0
2006-03-27 12:30:00,27.78,27.78,27.77,27.77,6300.0,17.8947,17.8947,17.8882,17.8882,6300.0
2006-03-27 12:35:00,27.77,27.77,27.77,27.77,1650.0,17.8882,17.8882,17.8882,17.8882,1650.0
2006-03-27 12:40:00,27.77,27.78,27.77,27.77,2550.0,17.8882,17.8947,17.8882,17.8882,2550.0
2006-03-27 12:45:00,27.77,27.81,27.77,27.8,8550.0,17.8882,17.914,17.8882,17.9076,8550.0
2006-03-27 12:50:00,27.8,27.8,27.77,27.77,4200.0,17.9076,17.9076,17.8882,17.8882,4200.0
2006-03-27 12:55:00,27.78,27.78,27.77,27.77,1950.0,17.8947,17.8947,17.8882,17.8882,1950.0
2006-03-27 13:00:00,27.77,27.79,27.77,27.78,10950.0,17.8882,17.9011,17.8882,17.8947,10950.0
2006-03-27 13:05:00,27.78,27.79,27.78,27.79,3900.0,17.8947,17.9011,17.8947,17.9011,3900.0
2006-03-27 13:10:00,27.79,27.79,27.77,27.77,3750.0,17.9011,17.9011,17.8882,17.8882,3750.0
2006-03-27 13:15:00,27.78,27.8,27.78,27.79,4050.0,17.8947,17.9076,17.8947,17.9011,4050.0
2006-03-27 13:20:00,27.8,27.81,27.79,27.8,1800.0,17.9076,17.914,17.9011,17.9076,1800.0
2006-03-27 13:25:00,27.81,27.81,27.8,27.81,4800.0,17.914,17.914,17.9076,17.914,4800.0
2006-03-27 13:30:00,27.81,27.81,27.81,27.81,1950.0,17.914,17.914,17.914,17.914,1950.0
2006-03-27 13:35:00,27.81,27.81,27.79,27.79,2550.0,17.914,17.914,17.9011,17.9011,2550.0
2006-03-27 13:40:00,27.79,27.8,27.79,27.8,1950.0,17.9011,17.9076,17.9011,17.9076,1950.0
2006-03-27 13:45:00,27.79,27.81,27.79,27.81,1800.0,17.9011,17.914,17.9011,17.914,1800.0
2006-03-27 13:50:00,27.81,27.81,27.79,27.8,750.0,17.914,17.914,17.9011,17.9076,750.0
2006-03-27 13:55:00,27.81,27.82,27.81,27.81,11550.0,17.914,17.9204,17.914,17.914,11550.0
2006-03-27 14:00:00,27.81,27.82,27.81,27.81,7800.0,17.914,17.9204,17.914,17.914,7800.0
2006-03-27 14:05:00,27.81,27.82,27.81,27.82,10950.0,17.914,17.9204,17.914,17.9204,10950.0
2006-03-27 14:10:00,27.82,27.82,27.81,27.81,8850.0,17.9204,17.9204,17.914,17.914,8850.0
2006-03-27 14:15:00,27.82,27.82,27.79,27.79,5250.0,17.9204,17.9204,17.9011,17.9011,5250.0
2006-03-27 14:20:00,27.8,27.82,27.78,27.82,7050.0,17.9076,17.9204,17.8947,17.9204,7050.0
2006-03-27 14:25:00,27.81,27.82,27.81,27.82,2850.0,17.914,17.9204,17.914,17.9204,2850.0
2006-03-27 14:30:00,27.83,27.87,27.79,27.81,120150.0,17.9269,17.9527,17.9011,17.914,120150.0
2006-03-27 14:35:00,27.8,27.82,27.8,27.8,4950.0,17.9076,17.9204,17.9076,17.9076,4950.0
2006-03-27 14:40:00,27.8,27.8,27.77,27.79,7500.0,17.9076,17.9076,17.8882,17.9011,7500.0
2006-03-27 14:45:00,27.79,27.8,27.79,27.8,2100.0,17.9011,17.9076,17.9011,17.9076,2100.0
2006-03-27 14:50:00,27.8,27.83,27.8,27.82,3450.0,17.9076,17.9269,17.9076,17.9204,3450.0
2006-03-27 14:55:00,27.82,27.84,27.82,27.83,3300.0,17.9204,17.9333,17.9204,17.9269,3300.0
2006-03-27 15:00:00,27.83,27.85,27.82,27.85,3150.0,17.9269,17.9398,17.9204,17.9398,3150.0
2006-03-27 15:05:00,27.85,27.85,27.83,27.85,5550.0,17.9398,17.9398,17.9269,17.9398,5550.0
2006-03-27 15:10:00,27.83,27.84,27.83,27.83,8250.0,17.9269,17.9333,17.9269,17.9269,8250.0
2006-03-27 15:15:00,27.83,27.84,27.83,27.83,1650.0,17.9269,17.9333,17.9269,17.9269,1650.0
2006-03-27 15:20:00,27.84,27.84,27.82,27.83,6750.0,17.9333,17.9333,17.9204,17.9269,6750.0
2006-03-27 15:25:00,27.83,27.84,27.81,27.84,4650.0,17.9269,17.9333,17.914,17.9333,4650.0
2006-03-27 15:30:00,27.83,27.84,27.81,27.82,7500.0,17.9269,17.9333,17.914,17.9204,7500.0
2006-03-27 15:35:00,27.81,27.81,27.81,27.81,6450.0,17.914,17.914,17.914,17.914,6450.0
2006-03-27 15:40:00,27.81,27.81,27.75,27.79,12750.0,17.914,17.914,17.8754,17.9011,12750.0
2006-03-27 15:45:00,27.79,27.83,27.79,27.83,8100.0,17.9011,17.9269,17.9011,17.9269,8100.0
2006-03-27 15:50:00,27.83,27.83,27.79,27.8,7500.0,17.9269,17.9269,17.9011,17.9076,7500.0
2006-03-27 15:55:00,27.81,27.83,27.8,27.83,13800.0,17.914,17.9269,17.9076,17.9269,13800.0
2006-03-28 09:30:00,27.83,27.83,27.83,27.83,7050.0,17.9269,17.9269,17.9269,17.9269,7050.0
2006-03-28 09:35:00,27.84,27.85,27.69,27.69,5550.0,17.9333,17.9398,17.8367,17.8367,5550.0
2006-03-28 09:40:00,27.69,27.81,27.69,27.79,28050.0,17.8367,17.914,17.8367,17.9011,28050.0
2006-03-28 09:45:00,27.79,27.81,27.79,27.81,11700.0,17.9011,17.914,17.9011,17.914,11700.0
2006-03-28 09:50:00,27.81,27.85,27.8,27.85,3900.0,17.914,17.9398,17.9076,17.9398,3900.0
2006-03-28 09:55:00,27.86,27.87,27.86,27.86,6000.0,17.9462,17.9527,17.9462,17.9462,6000.0
2006-03-28 10:00:00,27.86,27.89,27.85,27.89,11700.0,17.9462,17.9655,17.9398,17.9655,11700.0
2006-03-28 10:05:00,27.89,27.92,27.89,27.9,7200.0,17.9655,17.9849,17.9655,17.972,7200.0
2006-03-28 10:10:00,27.91,27.91,27.89,27.9,9450.0,17.9784,17.9784,17.9655,17.972,9450.0
2006-03-28 10:15:00,27.9,27.92,27.9,27.91,5400.0,17.972,17.9849,17.972,17.9784,5400.0
2006-03-28 10:20:00,27.91,27.93,27.91,27.93,5100.0,17.9784,17.9913,17.9784,17.9913,5100.0
2006-03-28 10:25:00,27.93,27.93,27.93,27.93,1500.0,17.9913,17.9913,17.9913,17.9913,1500.0
2006-03-28 10:30:00,27.93,27.93,27.93,27.93,4350.0,17.9913,17.9913,17.9913,17.9913,4350.0
2006-03-28 10:35:00,27.93,27.93,27.9,27.91,20250.0,17.9913,17.9913,17.972,17.9784,20250.0
2006-03-28 10:40:00,27.91,27.91,27.88,27.89,11100.0,17.9784,17.9784,17.9591,17.9655,11100.0
2006-03-28 10:45:00,27.89,27.9,27.87,27.87,6000.0,17.9655,17.972,17.9527,17.9527,6000.0
2006-03-28 10:50:00,27.87,27.88,27.87,27.87,4950.0,17.9527,17.9591,17.9527,17.9527,4950.0
2006-03-28 10:55:00,27.87,27.87,27.86,27.87,4050.0,17.9527,17.9527,17.9462,17.9527,4050.0
2006-03-28 11:00:00,27.87,27.87,27.85,27.85,5100.0,17.9527,17.9527,17.9398,17.9398,5100.0
2006-03-28 11:05:00,27.86,27.87,27.85,27.85,5550.0,17.9462,17.9527,17.9398,17.9398,5550.0
2006-03-28 11:10:00,27.85,27.86,27.84,27.84,2850.0,17.9398,17.9462,17.9333,17.9333,2850.0
2006-03-28 11:15:00,27.84,27.87,27.84,27.85,3900.0,17.9333,17.9527,17.9333,17.9398,3900.0
2006-03-28 11:20:00,27.85,27.87,27.85,27.87,4950.0,17.9398,17.9527,17.9398,17.9527,4950.0
2006-03-28 11:25:00,27.87,27.89,27.87,27.87,7650.0,17.9527,17.9655,17.9527,17.9527,7650.0
2006-03-28 11:30:00,27.87,27.9,27.87,27.89,3450.0,17.9527,17.972,17.9527,17.9655,3450.0
2006-03-28 11:35:00,27.89,27.89,27.88,27.89,4050.0,17.9655,17.9655,17.9591,17.9655,4050.0
2006-03-28 11:40:00,27.89,27.89,27.87,27.87,5250.0,17.9655,17.9655,17.9527,17.9527,5250.0
2006-03-28 11:45:00,27.87,27.89,27.85,27.85,5100.0,17.9527,17.9655,17.9398,17.9398,5100.0
2006-03-28 11:50:00,27.85,27.87,27.85,27.87,3150.0,17.9398,17.9527,17.9398,17.9527,3150.0
2006-03-28 11:55:00,27.86,27.87,27.85,27.86,3900.0,17.9462,17.9527,17.9398,17.9462,3900.0
2006-03-28 12:00:00,27.87,27.88,27.86,27.88,6450.0,17.9527,17.9591,17.9462,17.9591,6450.0
2006-03-28 12:05:00,27.88,27.9,27.88,27.89,7500.0,17.9591,17.972,17.9591,17.9655,7500.0
2006-03-28 12:10:00,27.9,27.91,27.9,27.91,2700.0,17.972,17.9784,17.972,17.9784,2700.0
2006-03-28 12:15:00,27.91,27.93,27.91,27.92,3900.0,17.9784,17.9913,17.9784,17.9849,3900.0
2006-03-28 12:20:00,27.91,27.93,27.91,27.93,5550.0,17.9784,17.9913,17.9784,17.9913,5550.0
2006-03-28 12:25:00,27.93,27.94,27.93,27.94,6750.0,17.9913,17.9977,17.9913,17.9977,6750.0
2006-03-28 12:30:00,27.95,27.96,27.93,27.93,5550.0,18.0042,18.0106,17.9913,17.9913,5550.0
2006-03-28 12:35:00,27.93,27.94,27.93,27.93,2400.0,17.9913,17.9977,17.9913,17.9913,2400.0
2006-03-28 12:40:00,27.93,27.94,27.93,27.93,4650.0,17.9913,17.9977,17.9913,17.9913,4650.0
2006-03-28 12:45:00,27.93,27.93,27.92,27.92,3000.0,17.9913,17.9913,17.9849,17.9849,3000.0
2006-03-28 12:50:00,27.92,27.92,27.91,27.91,3150.0,17.9849,17.9849,17.9784,17.9784,3150.0
2006-03-28 12:55:00,27.91,27.91,27.91,27.91,2700.0,17.9784,17.9784,17.9784,17.9784,2700.0
2006-03-28 13:00:00,27.92,27.93,27.9,27.9,3600.0,17.9849,17.9913,17.972,17.972,3600.0
2006-03-28 13:05:00,27.9,27.9,27.89,27.89,4950.0,17.972,17.972,17.9655,17.9655,4950.0
2006-03-28 13:10:00,27.89,27.9,27.89,27.9,1800.0,17.9655,17.972,17.9655,17.972,1800.0
2006-03-28 13:15:00,27.91,27.91,27.89,27.89,6600.0,17.9784,17.9784,17.9655,17.9655,6600.0
2006-03-28 13:20:00,27.89,27.91,27.89,27.91,2700.0,17.9655,17.9784,17.9655,17.9784,2700.0
2006-03-28 13:25:00,27.91,27.91,27.9,27.91,3900.0,17.9784,17.9784,17.972,17.9784,3900.0
2006-03-28 13:30:00,27.91,27.91,27.89,27.89,4200.0,17.9784,17.9784,17.9655,17.9655,4200.0
2006-03-28 13:35:00,27.89,27.89,27.88,27.88,2250.0,17.9655,17.9655,17.9591,17.9591,2250.0
2006-03-28 13:40:00,27.88,27.89,27.88,27.88,4800.0,17.9591,17.9655,17.9591,17.9591,4800.0
2006-03-28 13:45:00,27.89,27.9,27.89,27.89,7350.0,17.9655,17.972,17.9655,17.9655,7350.0
2006-03-28 13:50:00,27.88,27.88,27.87,27.87,2400.0,17.9591,17.9591,17.9527,17.9527,2400.0
2006-03-28 13:55:00,27.88,27.88,27.87,27.88,3000.0,17.9591,17.9591,17.9527,17.9591,3000.0
2006-03-28 14:00:00,27.88,27.91,27.88,27.91,6150.0,17.9591,17.9784,17.9591,17.9784,6150.0
2006-03-28 14:05:00,27.91,27.93,27.91,27.91,4200.0,17.9784,17.9913,17.9784,17.9784,4200.0
2006-03-28 14:10:00,27.92,27.92,27.87,27.87,10050.0,17.9849,17.9849,17.9527,17.9527,10050.0
2006-03-28 14:15:00,27.87,27.89,27.82,27.82,16350.0,17.9527,17.9655,17.9204,17.9204,16350.0
2006-03-28 14:20:00,27.82,27.85,27.8,27.81,17250.0,17.9204,17.9398,17.9076,17.914,17250.0
2006-03-28 14:25:00,27.81,27.87,27.8,27.81,17100.0,17.914,17.9527,17.9076,17.914,17100.0
2006-03-28 14:30:00,27.81,27.81,27.79,27.81,16350.0,17.914,17.914,17.9011,17.914,16350.0
2006-03-28 14:35:00,27.81,27.84,27.8,27.84,20700.0,17.914,17.9333,17.9076,17.9333,20700.0
2006-03-28 14:40:00,27.85,27.89,27.85,27.87,15300.0,17.9398,17.9655,17.9398,17.9527,15300.0
2006-03-28 14:45:00,27.87,27.88,27.87,27.88,8850.0,17.9527,17.9591,17.9527,17.9591,8850.0
2006-03-28 14:50:00,27.9,27.9,27.89,27.9,6300.0,17.972,17.972,17.9655,17.972,6300.0
2006-03-28 14:55:00,27.91,27.91,27.87,27.87,7950.0,17.9784,17.9784,17.9527,17.9527,7950.0
2006-03-28 15:00:00,27.87,27.89,27.85,27.86,8850.0,17.9527,17.9655,17.9398,17.9462,8850.0
2006-03-28 15:05:00,27.85,27.85,27.84,27.85,9000.0,17.9398,17.9398,17.9333,17.9398,9000.0
2006-03-28 15:10:00,27.85,27.86,27.85,27.85,8550.0,17.9398,17.9462,17.9398,17.9398,8550.0
2006-03-28 15:15:00,27.85,27.87,27.84,27.85,9600.0,17.9398,17.9527,17.9333,17.9398,9600.0
2006-03-28 15:20:00,27.85,27.87,27.85,27.85,10050.0,17.9398,17.9527,17.9398,17.9398,10050.0
2006-03-28 15:25:00,27.85,27.85,27.81,27.81,13050.0,17.9398,17.9398,17.914,17.914,13050.0
2006-03-28 15:30:00,27.82,27.87,27.82,27.86,27900.0,17.9204,17.9527,17.9204,17.9462,27900.0
2006-03-28 15:35:00,27.86,27.91,27.86,27.9,31200.0,17.9462,17.9784,17.9462,17.972,31200.0
2006-03-28 15:40:00,27.89,27.92,27.89,27.91,9900.0,17.9655,17.9849,17.9655,17.9784,9900.0
2006-03-28 15:45:00,27.91,27.93,27.91,27.93,5400.0,17.9784,17.9913,17.9784,17.9913,5400.0
2006-03-28 15:50:00,27.93,27.93,27.89,27.89,17100.0,17.9913,17.9913,17.9655,17.9655,17100.0
2006-03-28 15:55:00,27.89,27.91,27.87,27.87,56100.0,17.9655,17.9784,17.9527,17.9527,56100.0
2006-03-29 09:30:00,27.93,27.93,27.89,27.91,10650.0,17.9913,17.9913,17.9655,17.9784,10650.0
2006-03-29 09:35:00,27.9,27.91,27.89,27.91,16800.0,17.972,17.9784,17.9655,17.9784,16800.0
2006-03-29 09:40:00,27.91,28.01,27.9,27.98,23250.0,17.9784,18.0428,17.972,18.0235,23250.0
2006-03-29 09:45:00,27.96,28.05,27.94,28.05,55800.0,18.0106,18.0686,17.9977,18.0686,55800.0
2006-03-29 09:50:00,28.03,28.08,28.03,28.08,8850.0,18.0557,18.0879,18.0557,18.0879,8850.0
2006-03-29 09:55:00,28.08,28.09,28.04,28.07,9000.0,18.0879,18.0944,18.0622,18.0815,9000.0
2006-03-29 10:00:00,28.07,28.07,28.03,28.05,17550.0,18.0815,18.0815,18.0557,18.0686,17550.0
2006-03-29 10:05:00,28.07,28.11,28.06,28.07,10350.0,18.0815,18.1072,18.075,18.0815,10350.0
2006-03-29 10:10:00,28.06,28.09,28.05,28.07,16650.0,18.075,18.0944,18.0686,18.0815,16650.0
2006-03-29 10:15:00,28.06,28.09,28.06,28.07,5850.0,18.075,18.0944,18.075,18.0815,5850.0
2006-03-29 10:20:00,28.09,28.12,28.07,28.11,15900.0,18.0944,18.1137,18.0815,18.1072,15900.0
2006-03-29 10:25:00,28.09,28.12,28.09,28.1,5700.0,18.0944,18.1137,18.0944,18.1008,5700.0
2006-03-29 10:30:00,28.1,28.1,28.06,28.07,9300.0,18.1008,18.1008,18.075,18.0815,9300.0
2006-03-29 10:35:00,28.07,28.07,28.0,28.0,8100.0,18.0815,18.0815,18.0364,18.0364,8100.0
2006-03-29 10:40:00,27.99,28.0,27.99,27.99,5850.0,18.03,18.0364,18.03,18.03,5850.0
2006-03-29 10:45:00,27.99,27.99,27.97,27.98,11700.0,18.03,18.03,18.0171,18.0235,11700.0
2006-03-29 10:50:00,27.98,27.99,27.97,27.99,3150.0,18.0235,18.03,18.0171,18.03,3150.0
2006-03-29 10:55:00,27.99,27.99,27.97,27.98,2400.0,18.03,18.03,18.0171,18.0235,2400.0
2006-03-29 11:00:00,27.98,27.99,27.97,27.98,4650.0,18.0235,18.03,18.0171,18.0235,4650.0
2006-03-29 11:05:00,27.97,28.01,27.97,27.99,9900.0,18.0171,18.0428,18.0171,18.03,9900.0
2006-03-29 11:10:00,28.02,28.03,27.99,28.01,6450.0,18.0493,18.0557,18.03,18.0428,6450.0
2006-03-29 11:15:00,28.03,28.11,28.03,28.11,17550.0,18.0557,18.1072,18.0557,18.1072,17550.0
2006-03-29 11:20:00,28.12,28.13,28.12,28.13,13950.0,18.1137,18.1201,18.1137,18.1201,13950.0
2006-03-29 11:25:00,28.13,28.13,28.13,28.13,42000.0,18.1201,18.1201,18.1201,18.1201,42000.0
2006-03-29 11:30:00,28.13,28.17,28.13,28.16,10650.0,18.1201,18.1459,18.1201,18.1395,10650.0
2006-03-29 11:35:00,28.16,28.17,28.15,28.15,12300.0,18.1395,18.1459,18.133,18.133,12300.0
2006-03-29 11:40:00,28.16,28.16,28.15,28.15,7050.0,18.1395,18.1395,18.133,18.133,7050.0
2006-03-29 11:45:00,28.15,28.15,28.11,28.12,15000.0,18.133,18.133,18.1072,18.1137,15000.0
2006-03-29 11:50:00,28.12,28.13,28.07,28.09,23700.0,18.1137,18.1201,18.0815,18.0944,23700.0
2006-03-29 11:55:00,28.1,28.11,28.07,28.08,9900.0,18.1008,18.1072,18.0815,18.0879,9900.0
2006-03-29 12:00:00,28.1,28.11,28.07,28.07,7350.0,18.1008,18.1072,18.0815,18.0815,7350.0
2006-03-29 12:05:00,28.1,28.1,28.05,28.05,8400.0,18.1008,18.1008,18.0686,18.0686,8400.0
2006-03-29 12:10:00,28.06,28.07,28.01,28.01,3600.0,18.075,18.0815,18.0428,18.0428,3600.0
2006-03-29 12:15:00,28.01,28.03,28.01,28.03,36150.0,18.0428,18.0557,18.0428,18.0557,36150.0
2006-03-29 12:20:00,28.03,28.07,28.02,28.02,23400.0,18.0557,18.0815,18.0493,18.0493,23400.0
2006-03-29 12:25:00,28.03,28.03,28.01,28.01,11850.0,18.0557,18.0557,18.0428,18.0428,11850.0
2006-03-29 12:30:00,28.03,28.03,28.0,28.01,23700.0,18.0557,18.0557,18.0364,18.0428,23700.0
2006-03-29 12:35:00,28.01,28.02,28.0,28.02,5250.0,18.0428,18.0493,18.0364,18.0493,5250.0
2006-03-29 12:40:00,28.01,28.01,28.01,28.01,600.0,18.0428,18.0428,18.0428,18.0428,600.0
2006-03-29 12:45:00,28.01,28.03,28.0,28.01,9750.0,18.0428,18.0557,18.0364,18.0428,9750.0
2006-03-29 12:50:00,28.01,28.03,28.01,28.02,5700.0,18.0428,18.0557,18.0428,18.0493,5700.0
2006-03-29 12:55:00,28.03,28.05,28.02,28.03,4950.0,18.0557,18.0686,18.0493,18.0557,4950.0
2006-03-29 13:00:00,28.06,28.08,28.04,28.05,4950.0,18.075,18.0879,18.0622,18.0686,4950.0
2006-03-29 13:05:00,28.04,28.05,28.02,28.05,9450.0,18.0622,18.0686,18.0493,18.0686,9450.0
2006-03-29 13:10:00,28.06,28.09,28.05,28.07,11250.0,18.075,18.0944,18.0686,18.0815,11250.0
2006-03-29 13:15:00,28.07,28.07,28.02,28.07,24300.0,18.0815,18.0815,18.0493,18.0815,24300.0
2006-03-29 13:20:00,28.07,28.09,28.07,28.08,8100.0,18.0815,18.0944,18.0815,18.0879,8100.0
2006-03-29 13:25:00,28.07,28.07,28.05,28.05,6900.0,18.0815,18.0815,18.0686,18.0686,6900.0
2006-03-29 13:30:00,28.05,28.05,28.0,28.01,23400.0,18.0686,18.0686,18.0364,18.0428,23400.0
2006-03-29 13:35:00,28.0,28.01,28.0,28.01,19200.0,18.0364,18.0428,18.0364,18.0428,19200.0
2006-03-29 13:40:00,28.01,28.02,28.0,28.0,18900.0,18.0428,18.0493,18.0364,18.0364,18900.0
2006-03-29 13:45:00,28.0,28.02,27.99,28.0,13950.0,18.0364,18.0493,18.03,18.0364,13950.0
2006-03-29 13:50:00,28.0,28.01,28.0,28.01,11700.0,18.0364,18.0428,18.0364,18.0428,11700.0
2006-03-29 13:55:00,28.0,28.01,28.0,28.01,8100.0,18.0364,18.0428,18.0364,18.0428,8100.0
2006-03-29 14:00:00,28.01,28.01,27.99,28.01,28200.0,18.0428,18.0428,18.03,18.0428,28200.0
2006-03-29 14:05:00,28.02,28.02,28.01,28.02,7050.0,18.0493,18.0493,18.0428,18.0493,7050.0
2006-03-29 14:10:00,28.01,28.05,28.01,28.02,10200.0,18.0428,18.0686,18.0428,18.0493,10200.0
2006-03-29 14:15:00,28.03,28.03,28.01,28.01,8850.0,18.0557,18.0557,18.0428,18.0428,8850.0
2006-03-29 14:20:00,28.01,28.02,27.99,28.02,6600.0,18.0428,18.0493,18.03,18.0493,6600.0
2006-03-29 14:25:00,28.0,28.01,27.99,27.99,22650.0,18.0364,18.0428,18.03,18.03,22650.0
2006-03-29 14:30:00,27.99,27.99,27.98,27.98,600.0,18.03,18.03,18.0235,18.0235,600.0
2006-03-29 14:35:00,27.99,27.99,27.9,27.91,25950.0,18.03,18.03,17.972,17.9784,25950.0
2006-03-29 14:40:00,27.91,27.91,27.87,27.87,12000.0,17.9784,17.9784,17.9527,17.9527,12000.0
2006-03-29 14:45:00,27.87,27.89,27.87,27.89,8100.0,17.9527,17.9655,17.9527,17.9655,8100.0
2006-03-29 14:50:00,27.89,27.92,27.89,27.9,10650.0,17.9655,17.9849,17.9655,17.972,10650.0
2006-03-29 14:55:00,27.91,27.91,27.88,27.88,5550.0,17.9784,17.9784,17.9591,17.9591,5550.0
2006-03-29 15:00:00,27.89,27.89,27.88,27.88,4200.0,17.9655,17.9655,17.9591,17.9591,4200.0
2006-03-29 15:05:00,27.89,27.89,27.87,27.87,6600.0,17.9655,17.9655,17.9527,17.9527,6600.0
2006-03-29 15:10:00,27.89,27.9,27.88,27.9,9450.0,17.9655,17.972,17.9591,17.972,9450.0
2006-03-29 15:15:00,27.9,27.95,27.89,27.95,17850.0,17.972,18.0042,17.9655,18.0042,17850.0
2006-03-29 15:20:00,27.95,27.95,27.94,27.95,7050.0,18.0042,18.0042,17.9977,18.0042,7050.0
2006-03-29 15:25:00,27.95,27.95,27.93,27.94,11100.0,18.0042,18.0042,17.9913,17.9977,11100.0
2006-03-29 15:30:00,27.94,27.96,27.93,27.94,11850.0,17.9977,18.0106,17.9913,17.9977,11850.0
2006-03-29 15:35:00,27.94,27.97,27.93,27.95,9000.0,17.9977,18.0171,17.9913,18.0042,9000.0
2006-03-29 15:40:00,27.95,27.96,27.94,27.94,6600.0,18.0042,18.0106,17.9977,17.9977,6600.0
2006-03-29 15:45:00,27.95,27.97,27.93,27.96,19800.0,18.0042,18.0171,17.9913,18.0106,19800.0
2006-03-29 15:50:00,27.96,27.97,27.95,27.96,11700.0,18.0106,18.0171,18.0042,18.0106,11700.0
2006-03-29 15:55:00,27.97,27.98,27.95,27.97,12000.0,18.0171,18.0235,18.0042,18.0171,12000.0
2006-03-30 09:30:00,28.45,28.45,27.82,27.84,5100.0,18.3875,18.3875,17.9803,17.9932,5100.0
2006-03-30 09:35:00,27.87,27.9,27.81,27.85,10350.0,18.0126,18.032,17.9738,17.9997,10350.0
2006-03-30 09:40:00,27.85,27.86,27.75,27.76,4500.0,17.9997,18.0061,17.9351,17.9415,4500.0
2006-03-30 09:45:00,27.75,27.83,27.75,27.83,5850.0,17.9351,17.9868,17.9351,17.9868,5850.0
2006-03-30 09:50:00,27.83,27.91,27.82,27.87,4350.0,17.9868,18.0385,17.9803,18.0126,4350.0
2006-03-30 09:55:00,27.89,27.93,27.89,27.93,6000.0,18.0255,18.0514,18.0255,18.0514,6000.0
2006-03-30 10:00:00,27.93,27.96,27.93,27.96,7800.0,18.0514,18.0708,18.0514,18.0708,7800.0
2006-03-30 10:05:00,27.95,27.98,27.95,27.98,5550.0,18.0643,18.0837,18.0643,18.0837,5550.0
2006-03-30 10:10:00,27.99,27.99,27.95,27.99,3900.0,18.0902,18.0902,18.0643,18.0902,3900.0
2006-03-30 10:15:00,27.99,28.0,27.97,27.97,9150.0,18.0902,18.0966,18.0772,18.0772,9150.0
2006-03-30 10:20:00,27.98,27.99,27.98,27.99,2700.0,18.0837,18.0902,18.0837,18.0902,2700.0
2006-03-30 10:25:00,27.99,27.99,27.98,27.99,4950.0,18.0902,18.0902,18.0837,18.0902,4950.0
2006-03-30 10:30:00,27.98,27.99,27.97,27.99,7350.0,18.0837,18.0902,18.0772,18.0902,7350.0
2006-03-30 10:35:00,27.97,27.99,27.95,27.96,19800.0,18.0772,18.0902,18.0643,18.0708,19800.0
2006-03-30 10:40:00,27.96,27.98,27.95,27.97,22050.0,18.0708,18.0837,18.0643,18.0772,22050.0
2006-03-30 10:45:00,27.97,27.99,27.97,27.98,28500.0,18.0772,18.0902,18.0772,18.0837,28500.0
2006-03-30 10:50:00,27.98,27.99,27.97,27.97,10500.0,18.0837,18.0902,18.0772,18.0772,10500.0
2006-03-30 10:55:00,27.98,27.99,27.95,27.98,4200.0,18.0837,18.0902,18.0643,18.0837,4200.0
2006-03-30 11:00:00,27.95,27.98,27.95,27.96,4350.0,18.0643,18.0837,18.0643,18.0708,4350.0
2006-03-30 11:05:00,27.96,27.96,27.94,27.94,5550.0,18.0708,18.0708,18.0578,18.0578,5550.0
2006-03-30 11:10:00,27.95,27.96,27.93,27.96,10050.0,18.0643,18.0708,18.0514,18.0708,10050.0
2006-03-30 11:15:00,27.96,27.97,27.94,27.95,3300.0,18.0708,18.0772,18.0578,18.0643,3300.0
2006-03-30 11:20:00,27.97,28.0,27.97,28.0,7650.0,18.0772,18.0966,18.0772,18.0966,7650.0
2006-03-30 11:25:00,28.0,28.0,27.99,28.0,7200.0,18.0966,18.0966,18.0902,18.0966,7200.0
2006-03-30 11:30:00,28.0,28.0,27.95,27.95,17850.0,18.0966,18.0966,18.0643,18.0643,17850.0
2006-03-30 11:35:00,27.95,27.98,27.95,27.98,3900.0,18.0643,18.0837,18.0643,18.0837,3900.0
2006-03-30 11:40:00,28.0,28.0,27.97,27.98,2700.0,18.0966,18.0966,18.0772,18.0837,2700.0
2006-03-30 11:45:00,27.99,28.0,27.99,27.99,6900.0,18.0902,18.0966,18.0902,18.0902,6900.0
2006-03-30 11:50:00,27.99,27.99,27.97,27.99,1950.0,18.0902,18.0902,18.0772,18.0902,1950.0
2006-03-30 11:55:00,27.98,27.99,27.97,27.99,1650.0,18.0837,18.0902,18.0772,18.0902,1650.0
2006-03-30 12:00:00,27.97,27.99,27.95,27.97,3000.0,18.0772,18.0902,18.0643,18.0772,3000.0
2006-03-30 12:05:00,27.97,27.99,27.97,27.99,8850.0,18.0772,18.0902,18.0772,18.0902,8850.0
2006-03-30 12:10:00,27.98,27.99,27.98,27.99,450.0,18.0837,18.0902,18.0837,18.0902,450.0
2006-03-30 12:15:00,27.99,27.99,27.98,27.98,5250.0,18.0902,18.0902,18.0837,18.0837,5250.0
2006-03-30 12:20:00,27.98,27.99,27.98,27.99,3000.0,18.0837,18.0902,18.0837,18.0902,3000.0
2006-03-30 12:25:00,27.99,27.99,27.99,27.99,1500.0,18.0902,18.0902,18.0902,18.0902,1500.0
2006-03-30 12:30:00,27.99,27.99,27.98,27.98,3000.0,18.0902,18.0902,18.0837,18.0837,3000.0
2006-03-30 12:35:00,27.98,27.99,27.97,27.97,2700.0,18.0837,18.0902,18.0772,18.0772,2700.0
2006-03-30 12:40:00,27.98,27.99,27.97,27.99,3750.0,18.0837,18.0902,18.0772,18.0902,3750.0
2006-03-30 12:45:00,27.99,27.99,27.98,27.98,3300.0,18.0902,18.0902,18.0837,18.0837,3300.0
2006-03-30 12:50:00,27.98,27.98,27.97,27.97,4200.0,18.0837,18.0837,18.0772,18.0772,4200.0
2006-03-30 12:55:00,27.98,28.0,27.98,27.99,4800.0,18.0837,18.0966,18.0837,18.0902,4800.0
2006-03-30 13:00:00,27.99,27.99,27.95,27.95,5250.0,18.0902,18.0902,18.0643,18.0643,5250.0
2006-03-30 13:05:00,27.96,27.97,27.96,27.97,4050.0,18.0708,18.0772,18.0708,18.0772,4050.0
2006-03-30 13:10:00,27.97,27.97,27.94,27.95,7650.0,18.0772,18.0772,18.0578,18.0643,7650.0
2006-03-30 13:15:00,27.96,27.98,27.95,27.97,8100.0,18.0708,18.0837,18.0643,18.0772,8100.0
2006-03-30 13:20:00,27.97,27.99,27.97,27.98,6300.0,18.0772,18.0902,18.0772,18.0837,6300.0
2006-03-30 13:25:00,27.97,27.99,27.96,27.97,5250.0,18.0772,18.0902,18.0708,18.0772,5250.0
2006-03-30 13:30:00,27.97,27.97,27.93,27.94,13200.0,18.0772,18.0772,18.0514,18.0578,13200.0
2006-03-30 13:35:00,27.94,27.98,27.94,27.95,4800.0,18.0578,18.0837,18.0578,18.0643,4800.0
2006-03-30 13:40:00,27.96,27.96,27.93,27.94,25050.0,18.0708,18.0708,18.0514,18.0578,25050.0
2006-03-30 13:45:00,27.93,27.97,27.93,27.97,5850.0,18.0514,18.0772,18.0514,18.0772,5850.0
2006-03-30 13:50:00,27.95,27.95,27.95,27.95,3900.0,18.0643,18.0643,18.0643,18.0643,3900.0
2006-03-30 13:55:00,27.96,27.96,27.95,27.95,1350.0,18.0708,18.0708,18.0643,18.0643,1350.0
2006-03-30 14:00:00,27.94,27.99,27.94,27.99,6900.0,18.0578,18.0902,18.0578,18.0902,6900.0
2006-03-30 14:05:00,27.99,27.99,27.94,27.96,2700.0,18.0902,18.0902,18.0578,18.0708,2700.0
2006-03-30 14:10:00,27.93,27.94,27.9,27.92,5250.0,18.0514,18.0578,18.032,18.0449,5250.0
2006-03-30 14:15:00,27.91,27.92,27.89,27.89,2850.0,18.0385,18.0449,18.0255,18.0255,2850.0
2006-03-30 14:20:00,27.89,27.89,27.85,27.87,5400.0,18.0255,18.0255,17.9997,18.0126,5400.0
2006-03-30 14:25:00,27.87,27.9,27.87,27.9,27900.0,18.0126,18.032,18.0126,18.032,27900.0
2006-03-30 14:30:00,27.89,27.92,27.89,27.9,2850.0,18.0255,18.0449,18.0255,18.032,2850.0
2006-03-30 14:35:00,27.9,27.9,27.85,27.86,9150.0,18.032,18.032,17.9997,18.0061,9150.0
2006-03-30 14:40:00,27.86,27.87,27.85,27.87,11100.0,18.0061,18.0126,17.9997,18.0126,11100.0
2006-03-30 14:45:00,27.87,27.88,27.84,27.84,20250.0,18.0126,18.0191,17.9932,17.9932,20250.0
2006-03-30 14:50:00,27.87,27.87,27.79,27.83,19050.0,18.0126,18.0126,17.9609,17.9868,19050.0
2006-03-30 14:55:00,27.82,27.85,27.8,27.82,6600.0,17.9803,17.9997,17.9674,17.9803,6600.0
2006-03-30 15:00:00,27.82,27.84,27.81,27.83,15450.0,17.9803,17.9932,17.9738,17.9868,15450.0
2006-03-30 15:05:00,27.84,27.9,27.84,27.9,9300.0,17.9932,18.032,17.9932,18.032,9300.0
2006-03-30 15:10:00,27.9,27.91,27.9,27.91,3600.0,18.032,18.0385,18.032,18.0385,3600.0
2006-03-30 15:15:00,27.91,27.93,27.91,27.93,3000.0,18.0385,18.0514,18.0385,18.0514,3000.0
2006-03-30 15:20:00,27.93,27.98,27.93,27.98,14400.0,18.0514,18.0837,18.0514,18.0837,14400.0
2006-03-30 15:25:00,27.99,27.99,27.96,27.97,6900.0,18.0902,18.0902,18.0708,18.0772,6900.0
2006-03-30 15:30:00,27.96,27.97,27.96,27.97,4200.0,18.0708,18.0772,18.0708,18.0772,4200.0
2006-03-30 15:35:00,27.95,27.96,27.94,27.96,6300.0,18.0643,18.0708,18.0578,18.0708,6300.0
2006-03-30 15:40:00,27.95,27.95,27.93,27.93,6450.0,18.0643,18.0643,18.0514,18.0514,6450.0
2006-03-30 15:45:00,27.93,27.93,27.9,27.9,12600.0,18.0514,18.0514,18.032,18.032,12600.0
2006-03-30 15:50:00,27.92,27.96,27.92,27.95,13650.0,18.0449,18.0708,18.0449,18.0643,13650.0
2006-03-30 15:55:00,27.94,27.95,27.93,27.95,22050.0,18.0578,18.0643,18.0514,18.0643,22050.0
2006-03-31 09:30:00,28.0,28.03,28.0,28.03,8850.0,18.0966,18.116,18.0966,18.116,8850.0
2006-03-31 09:35:00,28.03,28.05,28.01,28.05,12000.0,18.116,18.1289,18.1031,18.1289,12000.0
2006-03-31 09:40:00,28.05,28.07,28.05,28.07,12750.0,18.1289,18.1419,18.1289,18.1419,12750.0
2006-03-31 09:45:00,28.09,28.17,28.07,28.16,7350.0,18.1548,18.2065,18.1419,18.2,7350.0
2006-03-31 09:50:00,28.15,28.15,28.06,28.06,6300.0,18.1936,18.1936,18.1354,18.1354,6300.0
2006-03-31 09:55:00,28.07,28.11,28.07,28.11,6900.0,18.1419,18.1677,18.1419,18.1677,6900.0
2006-03-31 10:00:00,28.12,28.15,28.12,28.13,9900.0,18.1742,18.1936,18.1742,18.1806,9900.0
2006-03-31 10:05:00,28.13,28.14,28.11,28.13,13500.0,18.1806,18.1871,18.1677,18.1806,13500.0
2006-03-31 10:10:00,28.12,28.17,28.12,28.16,23250.0,18.1742,18.2065,18.1742,18.2,23250.0
2006-03-31 10:15:00,28.17,28.17,28.16,28.16,11850.0,18.2065,18.2065,18.2,18.2,11850.0
2006-03-31 10:20:00,28.16,28.17,28.16,28.17,17700.0,18.2,18.2065,18.2,18.2065,17700.0
2006-03-31 10:25:00,28.17,28.17,28.11,28.11,15900.0,18.2065,18.2065,18.1677,18.1677,15900.0
2006-03-31 10:30:00,28.11,28.13,28.11,28.13,21900.0,18.1677,18.1806,18.1677,18.1806,21900.0
2006-03-31 10:35:00,28.15,28.15,28.12,28.13,10050.0,18.1936,18.1936,18.1742,18.1806,10050.0
2006-03-31 10:40:00,28.13,28.13,28.13,28.13,6750.0,18.1806,18.1806,18.1806,18.1806,6750.0
2006-03-31 10:45:00,28.13,28.13,28.13,28.13,8100.0,18.1806,18.1806,18.1806,18.1806,8100.0
2006-03-31 10:50:00,28.13,28.13,28.13,28.13,7800.0,18.1806,18.1806,18.1806,18.1806,7800.0
2006-03-31 10:55:00,28.13,28.13,28.13,28.13,3150.0,18.1806,18.1806,18.1806,18.1806,3150.0
2006-03-31 11:00:00,28.13,28.13,28.11,28.12,13200.0,18.1806,18.1806,18.1677,18.1742,13200.0
2006-03-31 11:05:00,28.11,28.13,28.11,28.13,7800.0,18.1677,18.1806,18.1677,18.1806,7800.0
2006-03-31 11:10:00,28.13,28.13,28.13,28.13,13650.0,18.1806,18.1806,18.1806,18.1806,13650.0
2006-03-31 11:15:00,28.13,28.14,28.13,28.14,37350.0,18.1806,18.1871,18.1806,18.1871,37350.0
2006-03-31 11:20:00,28.14,28.14,28.14,28.14,4800.0,18.1871,18.1871,18.1871,18.1871,4800.0
2006-03-31 11:25:00,28.14,28.14,28.11,28.12,8850.0,18.1871,18.1871,18.1677,18.1742,8850.0
2006-03-31 11:30:00,28.11,28.13,28.11,28.13,43200.0,18.1677,18.1806,18.1677,18.1806,43200.0
2006-03-31 11:35:00,28.13,28.17,28.13,28.17,54750.0,18.1806,18.2065,18.1806,18.2065,54750.0
2006-03-31 11:40:00,28.17,28.19,28.13,28.15,85050.0,18.2065,18.2194,18.1806,18.1936,85050.0
2006-03-31 11:45:00,28.17,28.17,28.16,28.17,4050.0,18.2065,18.2065,18.2,18.2065,4050.0
2006-03-31 11:50:00,28.17,28.22,28.15,28.21,17550.0,18.2065,18.2388,18.1936,18.2324,17550.0
2006-03-31 11:55:00,28.21,28.23,28.21,28.23,6300.0,18.2324,18.2453,18.2324,18.2453,6300.0
2006-03-31 12:00:00,28.23,28.24,28.23,28.24,9150.0,18.2453,18.2517,18.2453,18.2517,9150.0
2006-03-31 12:05:00,28.24,28.27,28.24,28.25,4800.0,18.2517,18.2711,18.2517,18.2582,4800.0
2006-03-31 12:10:00,28.27,28.27,28.25,28.25,3450.0,18.2711,18.2711,18.2582,18.2582,3450.0
2006-03-31 12:15:00,28.25,28.29,28.25,28.27,9900.0,18.2582,18.2841,18.2582,18.2711,9900.0
2006-03-31 12:20:00,28.28,28.29,28.26,28.29,12150.0,18.2776,18.2841,18.2647,18.2841,12150.0
2006-03-31 12:25:00,28.29,28.33,28.29,28.31,6900.0,18.2841,18.3099,18.2841,18.297,6900.0
2006-03-31 12:30:00,28.31,28.33,28.28,28.32,15600.0,18.297,18.3099,18.2776,18.3034,15600.0
2006-03-31 12:35:00,28.31,28.35,28.31,28.35,12750.0,18.297,18.3228,18.297,18.3228,12750.0
2006-03-31 12:40:00,28.35,28.42,28.34,28.41,14100.0,18.3228,18.3681,18.3164,18.3616,14100.0
2006-03-31 12:45:00,28.41,28.41,28.33,28.34,8550.0,18.3616,18.3616,18.3099,18.3164,8550.0
2006-03-31 12:50:00,28.33,28.37,28.33,28.35,6750.0,18.3099,18.3358,18.3099,18.3228,6750.0
2006-03-31 12:55:00,28.36,28.37,28.35,28.36,5850.0,18.3293,18.3358,18.3228,18.3293,5850.0
2006-03-31 13:00:00,28.36,28.4,28.36,28.4,3300.0,18.3293,18.3552,18.3293,18.3552,3300.0
2006-03-31 13:05:00,28.4,28.4,28.37,28.37,6600.0,18.3552,18.3552,18.3358,18.3358,6600.0
2006-03-31 13:10:00,28.39,28.4,28.38,28.4,4500.0,18.3487,18.3552,18.3422,18.3552,4500.0
2006-03-31 13:15:00,28.4,28.4,28.39,28.4,2850.0,18.3552,18.3552,18.3487,18.3552,2850.0
2006-03-31 13:20:00,28.4,28.45,28.4,28.45,6300.0,18.3552,18.3875,18.3552,18.3875,6300.0
2006-03-31 13:25:00,28.43,28.43,28.39,28.42,27900.0,18.3745,18.3745,18.3487,18.3681,27900.0
2006-03-31 13:30:00,28.43,28.43,28.38,28.4,15000.0,18.3745,18.3745,18.3422,18.3552,15000.0
2006-03-31 13:35:00,28.4,28.45,28.38,28.45,13050.0,18.3552,18.3875,18.3422,18.3875,13050.0
2006-03-31 13:40:00,28.45,28.46,28.42,28.46,12000.0,18.3875,18.3939,18.3681,18.3939,12000.0
2006-03-31 13:45:00,28.46,28.46,28.4,28.41,29700.0,18.3939,18.3939,18.3552,18.3616,29700.0
2006-03-31 13:50:00,28.39,28.41,28.39,28.4,10350.0,18.3487,18.3616,18.3487,18.3552,10350.0
2006-03-31 13:55:00,28.41,28.42,28.39,28.39,17550.0,18.3616,18.3681,18.3487,18.3487,17550.0
2006-03-31 14:00:00,28.39,28.44,28.39,28.43,13950.0,18.3487,18.381,18.3487,18.3745,13950.0
2006-03-31 14:05:00,28.43,28.43,28.37,28.38,24450.0,18.3745,18.3745,18.3358,18.3422,24450.0
2006-03-31 14:10:00,28.39,28.39,28.37,28.39,14700.0,18.3487,18.3487,18.3358,18.3487,14700.0
2006-03-31 14:15:00,28.39,28.39,28.37,28.39,20100.0,18.3487,18.3487,18.3358,18.3487,20100.0
2006-03-31 14:20:00,28.38,28.41,28.38,28.41,10200.0,18.3422,18.3616,18.3422,18.3616,10200.0
2006-03-31 14:25:00,28.42,28.44,28.42,28.43,21900.0,18.3681,18.381,18.3681,18.3745,21900.0
2006-03-31 14:30:00,28.43,28.47,28.41,28.46,20250.0,18.3745,18.4004,18.3616,18.3939,20250.0
2006-03-31 14:35:00,28.46,28.47,28.43,28.43,19800.0,18.3939,18.4004,18.3745,18.3745,19800.0
2006-03-31 14:40:00,28.43,28.43,28.39,28.39,26100.0,18.3745,18.3745,18.3487,18.3487,26100.0
2006-03-31 14:45:00,28.39,28.4,28.35,28.35,25350.0,18.3487,18.3552,18.3228,18.3228,25350.0
2006-03-31 14:50:00,28.36,28.37,28.31,28.32,53700.0,18.3293,18.3358,18.297,18.3034,53700.0
2006-03-31 14:55:00,28.31,28.33,28.29,28.31,30600.0,18.297,18.3099,18.2841,18.297,30600.0
2006-03-31 15:00:00,28.31,28.33,28.26,28.29,53550.0,18.297,18.3099,18.2647,18.2841,53550.0
2006-03-31 15:05:00,28.29,28.33,28.29,28.33,21000.0,18.2841,18.3099,18.2841,18.3099,21000.0
2006-03-31 15:10:00,28.33,28.34,28.32,28.33,18600.0,18.3099,18.3164,18.3034,18.3099,18600.0
2006-03-31 15:15:00,28.33,28.33,28.31,28.32,10650.0,18.3099,18.3099,18.297,18.3034,10650.0
2006-03-31 15:20:00,28.33,28.35,28.32,28.35,19950.0,18.3099,18.3228,18.3034,18.3228,19950.0
2006-03-31 15:25:00,28.35,28.36,28.35,28.36,10200.0,18.3228,18.3293,18.3228,18.3293,10200.0
2006-03-31 15:30:00,28.35,28.37,28.35,28.36,26700.0,18.3228,18.3358,18.3228,18.3293,26700.0
2006-03-31 15:35:00,28.36,28.42,28.35,28.42,24900.0,18.3293,18.3681,18.3228,18.3681,24900.0
2006-03-31 15:40:00,28.44,28.49,28.44,28.45,22650.0,18.381,18.4133,18.381,18.3875,22650.0
2006-03-31 15:45:00,28.46,28.46,28.41,28.41,17850.0,18.3939,18.3939,18.3616,18.3616,17850.0
2006-03-31 15:50:00,28.41,28.41,28.32,28.33,32850.0,18.3616,18.3616,18.3034,18.3099,32850.0
2006-03-31 15:55:00,28.34,28.36,28.34,28.36,37050.0,18.3164,18.3293,18.3164,18.3293,37050.0
2006-04-03 09:30:00,28.33,28.33,28.2,28.2,49800.0,18.3099,18.3099,18.2259,18.2259,49800.0
2006-04-03 09:35:00,28.16,28.27,28.13,28.27,7050.0,18.2,18.2711,18.1806,18.2711,7050.0
2006-04-03 09:40:00,28.29,28.29,28.19,28.23,5850.0,18.2841,18.2841,18.2194,18.2453,5850.0
2006-04-03 09:45:00,28.23,28.37,28.19,28.35,15750.0,18.2453,18.3358,18.2194,18.3228,15750.0
2006-04-03 09:50:00,28.37,28.38,28.35,28.38,3000.0,18.3358,18.3422,18.3228,18.3422,3000.0
2006-04-03 09:55:00,28.39,28.44,28.36,28.36,8250.0,18.3487,18.381,18.3293,18.3293,8250.0
2006-04-03 10:00:00,28.37,28.44,28.34,28.43,6000.0,18.3358,18.381,18.3164,18.3745,6000.0
2006-04-03 10:05:00,28.43,28.44,28.4,28.41,3600.0,18.3745,18.381,18.3552,18.3616,3600.0
2006-04-03 10:10:00,28.41,28.49,28.41,28.48,10350.0,18.3616,18.4133,18.3616,18.4069,10350.0
2006-04-03 10:15:00,28.47,28.48,28.44,28.48,10800.0,18.4004,18.4069,18.381,18.4069,10800.0
2006-04-03 10:20:00,28.47,28.53,28.47,28.52,8700.0,18.4004,18.4392,18.4004,18.4327,8700.0
2006-04-03 10:25:00,28.53,28.56,28.51,28.53,12600.0,18.4392,18.4586,18.4262,18.4392,12600.0
2006-04-03 10:30:00,28.52,28.56,28.48,28.49,15450.0,18.4327,18.4586,18.4069,18.4133,15450.0
2006-04-03 10:35:00,28.49,28.49,28.42,28.42,9300.0,18.4133,18.4133,18.3681,18.3681,9300.0
2006-04-03 10:40:00,28.43,28.45,28.43,28.45,3000.0,18.3745,18.3875,18.3745,18.3875,3000.0
2006-04-03 10:45:00,28.45,28.51,28.45,28.5,13950.0,18.3875,18.4262,18.3875,18.4198,13950.0
2006-04-03 10:50:00,28.49,28.49,28.43,28.45,6300.0,18.4133,18.4133,18.3745,18.3875,6300.0
2006-04-03 10:55:00,28.43,28.45,28.43,28.44,4950.0,18.3745,18.3875,18.3745,18.381,4950.0
2006-04-03 11:00:00,28.44,28.44,28.4,28.4,3750.0,18.381,18.381,18.3552,18.3552,3750.0
2006-04-03 11:05:00,28.38,28.4,28.38,28.39,5100.0,18.3422,18.3552,18.3422,18.3487,5100.0
2006-04-03 11:10:00,28.39,28.4,28.39,28.4,1650.0,18.3487,18.3552,18.3487,18.3552,1650.0
2006-04-03 11:15:00,28.4,28.41,28.4,28.41,7800.0,18.3552,18.3616,18.3552,18.3616,7800.0
2006-04-03 11:20:00,28.4,28.43,28.39,28.43,5100.0,18.3552,18.3745,18.3487,18.3745,5100.0
2006-04-03 11:25:00,28.43,28.45,28.43,28.45,4800.0,18.3745,18.3875,18.3745,18.3875,4800.0
2006-04-03 11:30:00,28.45,28.45,28.44,28.45,5100.0,18.3875,18.3875,18.381,18.3875,5100.0
2006-04-03 11:35:00,28.45,28.49,28.44,28.48,6150.0,18.3875,18.4133,18.381,18.4069,6150.0
2006-04-03 11:40:00,28.48,28.5,28.47,28.49,5250.0,18.4069,18.4198,18.4004,18.4133,5250.0
2006-04-03 11:45:00,28.5,28.52,28.49,28.49,10200.0,18.4198,18.4327,18.4133,18.4133,10200.0
2006-04-03 11:50:00,28.51,28.55,28.51,28.54,5550.0,18.4262,18.4521,18.4262,18.4456,5550.0
2006-04-03 11:55:00,28.54,28.54,28.51,28.51,6150.0,18.4456,18.4456,18.4262,18.4262,6150.0
2006-04-03 12:00:00,28.52,28.52,28.51,28.52,3000.0,18.4327,18.4327,18.4262,18.4327,3000.0
2006-04-03 12:05:00,28.52,28.54,28.51,28.54,16650.0,18.4327,18.4456,18.4262,18.4456,16650.0
2006-04-03 12:10:00,28.54,28.57,28.54,28.57,13050.0,18.4456,18.465,18.4456,18.465,13050.0
2006-04-03 12:15:00,28.59,28.61,28.58,28.58,6900.0,18.478,18.4909,18.4715,18.4715,6900.0
2006-04-03 12:20:00,28.58,28.59,28.58,28.59,4650.0,18.4715,18.478,18.4715,18.478,4650.0
2006-04-03 12:25:00,28.59,28.61,28.59,28.61,8250.0,18.478,18.4909,18.478,18.4909,8250.0
2006-04-03 12:30:00,28.61,28.63,28.59,28.59,14100.0,18.4909,18.5038,18.478,18.478,14100.0
2006-04-03 12:35:00,28.59,28.6,28.57,28.59,17250.0,18.478,18.4844,18.465,18.478,17250.0
2006-04-03 12:40:00,28.58,28.59,28.58,28.59,1200.0,18.4715,18.478,18.4715,18.478,1200.0
2006-04-03 12:45:00,28.59,28.61,28.59,28.61,6600.0,18.478,18.4909,18.478,18.4909,6600.0
2006-04-03 12:50:00,28.61,28.62,28.61,28.61,3750.0,18.4909,18.4973,18.4909,18.4909,3750.0
2006-04-03 12:55:00,28.61,28.62,28.57,28.59,11700.0,18.4909,18.4973,18.465,18.478,11700.0
2006-04-03 13:00:00,28.6,28.6,28.59,28.6,4950.0,18.4844,18.4844,18.478,18.4844,4950.0
2006-04-03 13:05:00,28.6,28.6,28.59,28.6,9150.0,18.4844,18.4844,18.478,18.4844,9150.0
2006-04-03 13:10:00,28.61,28.64,28.61,28.64,5100.0,18.4909,18.5103,18.4909,18.5103,5100.0
2006-04-03 13:15:00,28.63,28.64,28.61,28.61,7200.0,18.5038,18.5103,18.4909,18.4909,7200.0
2006-04-03 13:20:00,28.62,28.63,28.61,28.63,12000.0,18.4973,18.5038,18.4909,18.5038,12000.0
2006-04-03 13:25:00,28.63,28.63,28.58,28.6,19050.0,18.5038,18.5038,18.4715,18.4844,19050.0
2006-04-03 13:30:00,28.59,28.61,28.59,28.61,4800.0,18.478,18.4909,18.478,18.4909,4800.0
2006-04-03 13:35:00,28.62,28.66,28.61,28.64,10650.0,18.4973,18.5232,18.4909,18.5103,10650.0
2006-04-03 13:40:00,28.64,28.66,28.64,28.66,9450.0,18.5103,18.5232,18.5103,18.5232,9450.0
2006-04-03 13:45:00,28.67,28.67,28.65,28.66,6000.0,18.5297,18.5297,18.5167,18.5232,6000.0
2006-04-03 13:50:00,28.66,28.7,28.65,28.7,8250.0,18.5232,18.549,18.5167,18.549,8250.0
2006-04-03 13:55:00,28.69,28.71,28.67,28.67,9600.0,18.5426,18.5555,18.5297,18.5297,9600.0
2006-04-03 14:00:00,28.67,28.67,28.65,28.65,9000.0,18.5297,18.5297,18.5167,18.5167,9000.0
2006-04-03 14:05:00,28.65,28.69,28.65,28.69,7650.0,18.5167,18.5426,18.5167,18.5426,7650.0
2006-04-03 14:10:00,28.69,28.69,28.65,28.65,7050.0,18.5426,18.5426,18.5167,18.5167,7050.0
2006-04-03 14:15:00,28.65,28.65,28.59,28.61,14100.0,18.5167,18.5167,18.478,18.4909,14100.0
2006-04-03 14:20:00,28.61,28.61,28.59,28.61,4950.0,18.4909,18.4909,18.478,18.4909,4950.0
2006-04-03 14:25:00,28.61,28.61,28.6,28.61,8550.0,18.4909,18.4909,18.4844,18.4909,8550.0
2006-04-03 14:30:00,28.61,28.62,28.59,28.59,8700.0,18.4909,18.4973,18.478,18.478,8700.0
2006-04-03 14:35:00,28.59,28.62,28.59,28.61,10650.0,18.478,18.4973,18.478,18.4909,10650.0
2006-04-03 14:40:00,28.61,28.61,28.58,28.59,4950.0,18.4909,18.4909,18.4715,18.478,4950.0
2006-04-03 14:45:00,28.59,28.61,28.58,28.61,7650.0,18.478,18.4909,18.4715,18.4909,7650.0
2006-04-03 14:50:00,28.61,28.62,28.59,28.62,9450.0,18.4909,18.4973,18.478,18.4973,9450.0
2006-04-03 14:55:00,28.63,28.63,28.59,28.6,8400.0,18.5038,18.5038,18.478,18.4844,8400.0
2006-04-03 15:00:00,28.59,28.63,28.59,28.63,12600.0,18.478,18.5038,18.478,18.5038,12600.0
2006-04-03 15:05:00,28.62,28.63,28.62,28.62,9150.0,18.4973,18.5038,18.4973,18.4973,9150.0
2006-04-03 15:10:00,28.63,28.63,28.6,28.63,12450.0,18.5038,18.5038,18.4844,18.5038,12450.0
2006-04-03 15:15:00,28.63,28.67,28.63,28.66,12150.0,18.5038,18.5297,18.5038,18.5232,12150.0
2006-04-03 15:20:00,28.66,28.68,28.66,28.67,16350.0,18.5232,18.5361,18.5232,18.5297,16350.0
2006-04-03 15:25:00,28.67,28.68,28.67,28.68,7500.0,18.5297,18.5361,18.5297,18.5361,7500.0
2006-04-03 15:30:00,28.68,28.69,28.67,28.69,15300.0,18.5361,18.5426,18.5297,18.5426,15300.0
2006-04-03 15:35:00,28.69,28.69,28.63,28.65,16650.0,18.5426,18.5426,18.5038,18.5167,16650.0
2006-04-03 15:40:00,28.65,28.67,28.65,28.66,10500.0,18.5167,18.5297,18.5167,18.5232,10500.0
2006-04-03 15:45:00,28.67,28.67,28.61,28.63,19650.0,18.5297,18.5297,18.4909,18.5038,19650.0
2006-04-03 15:50:00,28.63,28.65,28.62,28.65,27150.0,18.5038,18.5167,18.4973,18.5167,27150.0
2006-04-03 15:55:00,28.65,28.66,28.62,28.64,21750.0,18.5167,18.5232,18.4973,18.5103,21750.0
2006-04-04 09:30:00,28.61,28.69,28.6,28.69,6450.0,18.4909,18.5426,18.4844,18.5426,6450.0
2006-04-04 09:35:00,28.6,28.7,28.6,28.7,2100.0,18.4844,18.549,18.4844,18.549,2100.0
2006-04-04 09:40:00,28.71,28.77,28.69,28.74,7500.0,18.5555,18.5943,18.5426,18.5749,7500.0
2006-04-04 09:45:00,28.75,28.77,28.75,28.77,19950.0,18.5814,18.5943,18.5814,18.5943,19950.0
2006-04-04 09:50:00,28.77,28.78,28.74,28.74,7800.0,18.5943,18.6007,18.5749,18.5749,7800.0
2006-04-04 09:55:00,28.74,28.77,28.73,28.76,16800.0,18.5749,18.5943,18.5684,18.5878,16800.0
2006-04-04 10:00:00,28.76,28.8,28.75,28.75,15450.0,18.5878,18.6137,18.5814,18.5814,15450.0
2006-04-04 10:05:00,28.75,28.78,28.73,28.74,10500.0,18.5814,18.6007,18.5684,18.5749,10500.0
2006-04-04 10:10:00,28.75,28.77,28.75,28.77,2550.0,18.5814,18.5943,18.5814,18.5943,2550.0
2006-04-04 10:15:00,28.75,28.77,28.75,28.77,6750.0,18.5814,18.5943,18.5814,18.5943,6750.0
2006-04-04 10:20:00,28.77,28.81,28.77,28.79,6150.0,18.5943,18.6201,18.5943,18.6072,6150.0
2006-04-04 10:25:00,28.79,28.81,28.78,28.79,8550.0,18.6072,18.6201,18.6007,18.6072,8550.0
2006-04-04 10:30:00,28.79,28.81,28.73,28.73,99300.0,18.6072,18.6201,18.5684,18.5684,99300.0
2006-04-04 10:35:00,28.73,28.75,28.73,28.73,7950.0,18.5684,18.5814,18.5684,18.5684,7950.0
2006-04-04 10:40:00,28.73,28.75,28.73,28.75,7950.0,18.5684,18.5814,18.5684,18.5814,7950.0
2006-04-04 10:45:00,28.75,28.77,28.71,28.76,12300.0,18.5814,18.5943,18.5555,18.5878,12300.0
2006-04-04 10:50:00,28.76,28.76,28.73,28.73,2700.0,18.5878,18.5878,18.5684,18.5684,2700.0
2006-04-04 10:55:00,28.75,28.75,28.73,28.73,6300.0,18.5814,18.5814,18.5684,18.5684,6300.0
2006-04-04 11:00:00,28.71,28.73,28.71,28.72,4500.0,18.5555,18.5684,18.5555,18.562,4500.0
2006-04-04 11:05:00,28.73,28.78,28.73,28.78,4950.0,18.5684,18.6007,18.5684,18.6007,4950.0
2006-04-04 11:10:00,28.79,28.81,28.78,28.79,5250.0,18.6072,18.6201,18.6007,18.6072,5250.0
2006-04-04 11:15:00,28.79,28.8,28.79,28.8,1050.0,18.6072,18.6137,18.6072,18.6137,1050.0
2006-04-04 11:20:00,28.8,28.8,28.79,28.79,8100.0,18.6137,18.6137,18.6072,18.6072,8100.0
2006-04-04 11:25:00,28.8,28.81,28.77,28.78,21300.0,18.6137,18.6201,18.5943,18.6007,21300.0
2006-04-04 11:30:00,28.78,28.79,28.78,28.79,3300.0,18.6007,18.6072,18.6007,18.6072,3300.0
2006-04-04 11:35:00,28.79,28.8,28.78,28.79,11100.0,18.6072,18.6137,18.6007,18.6072,11100.0
2006-04-04 11:40:00,28.79,28.79,28.79,28.79,3000.0,18.6072,18.6072,18.6072,18.6072,3000.0
2006-04-04 11:45:00,28.79,28.82,28.79,28.82,5700.0,18.6072,18.6266,18.6072,18.6266,5700.0
2006-04-04 11:50:00,28.8,28.81,28.79,28.79,10650.0,18.6137,18.6201,18.6072,18.6072,10650.0
2006-04-04 11:55:00,28.79,28.8,28.77,28.79,4050.0,18.6072,18.6137,18.5943,18.6072,4050.0
2006-04-04 12:00:00,28.78,28.79,28.77,28.79,9900.0,18.6007,18.6072,18.5943,18.6072,9900.0
2006-04-04 12:05:00,28.79,28.79,28.77,28.77,14550.0,18.6072,18.6072,18.5943,18.5943,14550.0
2006-04-04 12:10:00,28.76,28.78,28.76,28.78,2100.0,18.5878,18.6007,18.5878,18.6007,2100.0
2006-04-04 12:15:00,28.79,28.8,28.79,28.79,9300.0,18.6072,18.6137,18.6072,18.6072,9300.0
2006-04-04 12:20:00,28.8,28.81,28.8,28.81,2400.0,18.6137,18.6201,18.6137,18.6201,2400.0
2006-04-04 12:25:00,28.81,28.81,28.75,28.77,15750.0,18.6201,18.6201,18.5814,18.5943,15750.0
2006-04-04 12:30:00,28.77,28.79,28.77,28.78,9450.0,18.5943,18.6072,18.5943,18.6007,9450.0
2006-04-04 12:35:00,28.78,28.78,28.75,28.75,19350.0,18.6007,18.6007,18.5814,18.5814,19350.0
2006-04-04 12:40:00,28.76,28.77,28.75,28.76,4200.0,18.5878,18.5943,18.5814,18.5878,4200.0
2006-04-04 12:45:00,28.77,28.77,28.76,28.77,3450.0,18.5943,18.5943,18.5878,18.5943,3450.0
2006-04-04 12:50:00,28.77,28.77,28.76,28.77,12150.0,18.5943,18.5943,18.5878,18.5943,12150.0
2006-04-04 12:55:00,28.77,28.78,28.77,28.78,2250.0,18.5943,18.6007,18.5943,18.6007,2250.0
2006-04-04 13:00:00,28.78,28.78,28.78,28.78,900.0,18.6007,18.6007,18.6007,18.6007,900.0
2006-04-04 13:05:00,28.77,28.78,28.77,28.78,2850.0,18.5943,18.6007,18.5943,18.6007,2850.0
2006-04-04 13:10:00,28.77,28.77,28.77,28.77,2850.0,18.5943,18.5943,18.5943,18.5943,2850.0
2006-04-04 13:15:00,28.77,28.8,28.77,28.79,10050.0,18.5943,18.6137,18.5943,18.6072,10050.0
2006-04-04 13:20:00,28.79,28.79,28.77,28.77,3000.0,18.6072,18.6072,18.5943,18.5943,3000.0
2006-04-04 13:25:00,28.78,28.78,28.77,28.78,1650.0,18.6007,18.6007,18.5943,18.6007,1650.0
2006-04-04 13:30:00,28.77,28.81,28.77,28.81,6450.0,18.5943,18.6201,18.5943,18.6201,6450.0
2006-04-04 13:35:00,28.79,28.81,28.79,28.81,3600.0,18.6072,18.6201,18.6072,18.6201,3600.0
2006-04-04 13:40:00,28.81,28.81,28.79,28.8,12900.0,18.6201,18.6201,18.6072,18.6137,12900.0
2006-04-04 13:45:00,28.8,28.81,28.8,28.81,4050.0,18.6137,18.6201,18.6137,18.6201,4050.0
2006-04-04 13:50:00,28.81,28.81,28.79,28.79,25500.0,18.6201,18.6201,18.6072,18.6072,25500.0
2006-04-04 13:55:00,28.8,28.8,28.79,28.8,2100.0,18.6137,18.6137,18.6072,18.6137,2100.0
2006-04-04 14:00:00,28.8,28.81,28.77,28.77,11700.0,18.6137,18.6201,18.5943,18.5943,11700.0
2006-04-04 14:05:00,28.77,28.79,28.77,28.78,5850.0,18.5943,18.6072,18.5943,18.6007,5850.0
2006-04-04 14:10:00,28.79,28.79,28.77,28.78,12750.0,18.6072,18.6072,18.5943,18.6007,12750.0
2006-04-04 14:15:00,28.78,28.79,28.77,28.78,26550.0,18.6007,18.6072,18.5943,18.6007,26550.0
2006-04-04 14:20:00,28.78,28.8,28.78,28.8,29100.0,18.6007,18.6137,18.6007,18.6137,29100.0
2006-04-04 14:25:00,28.8,28.81,28.79,28.79,8700.0,18.6137,18.6201,18.6072,18.6072,8700.0
2006-04-04 14:30:00,28.8,28.81,28.78,28.78,7950.0,18.6137,18.6201,18.6007,18.6007,7950.0
2006-04-04 14:35:00,28.78,28.78,28.75,28.75,18750.0,18.6007,18.6007,18.5814,18.5814,18750.0
2006-04-04 14:40:00,28.75,28.76,28.73,28.73,31350.0,18.5814,18.5878,18.5684,18.5684,31350.0
2006-04-04 14:45:00,28.73,28.74,28.73,28.73,27450.0,18.5684,18.5749,18.5684,18.5684,27450.0
2006-04-04 14:50:00,28.73,28.74,28.73,28.74,7800.0,18.5684,18.5749,18.5684,18.5749,7800.0
2006-04-04 14:55:00,28.73,28.74,28.73,28.73,14700.0,18.5684,18.5749,18.5684,18.5684,14700.0
2006-04-04 15:00:00,28.73,28.75,28.73,28.75,62100.0,18.5684,18.5814,18.5684,18.5814,62100.0
2006-04-04 15:05:00,28.75,28.75,28.72,28.73,62400.0,18.5814,18.5814,18.562,18.5684,62400.0
2006-04-04 15:10:00,28.73,28.73,28.72,28.73,6300.0,18.5684,18.5684,18.562,18.5684,6300.0
2006-04-04 15:15:00,28.73,28.73,28.72,28.73,8100.0,18.5684,18.5684,18.562,18.5684,8100.0
2006-04-04 15:20:00,28.73,28.73,28.72,28.73,11850.0,18.5684,18.5684,18.562,18.5684,11850.0
2006-04-04 15:25:00,28.73,28.73,28.64,28.68,15900.0,18.5684,18.5684,18.5103,18.5361,15900.0
2006-04-04 15:30:00,28.68,28.73,28.68,28.7,14550.0,18.5361,18.5684,18.5361,18.549,14550.0
2006-04-04 15:35:00,28.69,28.69,28.69,28.69,14700.0,18.5426,18.5426,18.5426,18.5426,14700.0
2006-04-04 15:40:00,28.69,28.7,28.66,28.67,22200.0,18.5426,18.549,18.5232,18.5297,22200.0
2006-04-04 15:45:00,28.66,28.66,28.63,28.65,11700.0,18.5232,18.5232,18.5038,18.5167,11700.0
2006-04-04 15:50:00,28.65,28.67,28.65,28.65,29100.0,18.5167,18.5297,18.5167,18.5167,29100.0
2006-04-04 15:55:00,28.65,28.66,28.65,28.65,16650.0,18.5167,18.5232,18.5167,18.5167,16650.0
2006-04-05 09:30:00,28.73,28.73,28.73,28.73,7200.0,18.5684,18.5684,18.5684,18.5684,7200.0
2006-04-05 09:35:00,28.73,28.75,28.69,28.75,3750.0,18.5684,18.5814,18.5426,18.5814,3750.0
2006-04-05 09:40:00,28.75,28.75,28.68,28.71,5250.0,18.5814,18.5814,18.5361,18.5555,5250.0
2006-04-05 09:45:00,28.68,28.71,28.54,28.57,19200.0,18.5361,18.5555,18.4456,18.465,19200.0
2006-04-05 09:50:00,28.57,28.65,28.57,28.63,11400.0,18.465,18.5167,18.465,18.5038,11400.0
2006-04-05 09:55:00,28.63,28.64,28.58,28.64,5400.0,18.5038,18.5103,18.4715,18.5103,5400.0
2006-04-05 10:00:00,28.67,28.73,28.67,28.69,10950.0,18.5297,18.5684,18.5297,18.5426,10950.0
2006-04-05 10:05:00,28.67,28.67,28.6,28.63,12450.0,18.5297,18.5297,18.4844,18.5038,12450.0
2006-04-05 10:10:00,28.64,28.65,28.63,28.65,9450.0,18.5103,18.5167,18.5038,18.5167,9450.0
2006-04-05 10:15:00,28.62,28.63,28.57,28.57,14400.0,18.4973,18.5038,18.465,18.465,14400.0
2006-04-05 10:20:00,28.59,28.65,28.59,28.65,7650.0,18.478,18.5167,18.478,18.5167,7650.0
2006-04-05 10:25:00,28.65,28.68,28.65,28.68,48600.0,18.5167,18.5361,18.5167,18.5361,48600.0
2006-04-05 10:30:00,28.73,28.74,28.71,28.71,5250.0,18.5684,18.5749,18.5555,18.5555,5250.0
2006-04-05 10:35:00,28.71,28.79,28.71,28.79,11100.0,18.5555,18.6072,18.5555,18.6072,11100.0
2006-04-05 10:40:00,28.79,28.8,28.78,28.8,10650.0,18.6072,18.6137,18.6007,18.6137,10650.0
2006-04-05 10:45:00,28.82,28.83,28.8,28.8,14700.0,18.6266,18.6331,18.6137,18.6137,14700.0
2006-04-05 10:50:00,28.81,28.81,28.79,28.79,38550.0,18.6201,18.6201,18.6072,18.6072,38550.0
2006-04-05 10:55:00,28.78,28.78,28.72,28.73,4350.0,18.6007,18.6007,18.562,18.5684,4350.0
2006-04-05 11:00:00,28.73,28.77,28.73,28.77,5850.0,18.5684,18.5943,18.5684,18.5943,5850.0
2006-04-05 11:05:00,28.76,28.76,28.72,28.75,8550.0,18.5878,18.5878,18.562,18.5814,8550.0
2006-04-05 11:10:00,28.75,28.78,28.75,28.77,8250.0,18.5814,18.6007,18.5814,18.5943,8250.0
2006-04-05 11:15:00,28.77,28.77,28.76,28.77,6450.0,18.5943,18.5943,18.5878,18.5943,6450.0
2006-04-05 11:20:00,28.77,28.81,28.77,28.8,7800.0,18.5943,18.6201,18.5943,18.6137,7800.0
2006-04-05 11:25:00,28.81,28.83,28.81,28.81,6150.0,18.6201,18.6331,18.6201,18.6201,6150.0
2006-04-05 11:30:00,28.81,28.82,28.81,28.82,9450.0,18.6201,18.6266,18.6201,18.6266,9450.0
2006-04-05 11:35:00,28.82,28.82,28.79,28.81,9750.0,18.6266,18.6266,18.6072,18.6201,9750.0
2006-04-05 11:40:00,28.81,28.81,28.79,28.8,5400.0,18.6201,18.6201,18.6072,18.6137,5400.0
2006-04-05 11:45:00,28.8,28.81,28.79,28.79,24600.0,18.6137,18.6201,18.6072,18.6072,24600.0
2006-04-05 11:50:00,28.79,28.79,28.76,28.79,9900.0,18.6072,18.6072,18.5878,18.6072,9900.0
2006-04-05 11:55:00,28.8,28.81,28.79,28.79,6450.0,18.6137,18.6201,18.6072,18.6072,6450.0
2006-04-05 12:00:00,28.79,28.79,28.78,28.78,3000.0,18.6072,18.6072,18.6007,18.6007,3000.0
2006-04-05 12:05:00,28.79,28.81,28.79,28.81,9000.0,18.6072,18.6201,18.6072,18.6201,9000.0
2006-04-05 12:10:00,28.81,28.82,28.81,28.82,3300.0,18.6201,18.6266,18.6201,18.6266,3300.0
2006-04-05 12:15:00,28.82,28.83,28.81,28.83,2850.0,18.6266,18.6331,18.6201,18.6331,2850.0
2006-04-05 12:20:00,28.83,28.85,28.83,28.83,14100.0,18.6331,18.646,18.6331,18.6331,14100.0
2006-04-05 12:25:00,28.82,28.83,28.8,28.83,7650.0,18.6266,18.6331,18.6137,18.6331,7650.0
2006-04-05 12:30:00,28.83,28.85,28.83,28.85,3900.0,18.6331,18.646,18.6331,18.646,3900.0
2006-04-05 12:35:00,28.87,28.89,28.87,28.89,7800.0,18.6589,18.6718,18.6589,18.6718,7800.0
2006-04-05 12:40:00,28.89,28.91,28.89,28.91,4200.0,18.6718,18.6848,18.6718,18.6848,4200.0
2006-04-05 12:45:00,28.91,28.96,28.91,28.95,8100.0,18.6848,18.7171,18.6848,18.7106,8100.0
2006-04-05 12:50:00,28.94,28.95,28.93,28.95,3900.0,18.7042,18.7106,18.6977,18.7106,3900.0
2006-04-05 12:55:00,28.95,28.97,28.93,28.93,7050.0,18.7106,18.7235,18.6977,18.6977,7050.0
2006-04-05 13:00:00,28.94,28.98,28.94,28.98,6450.0,18.7042,18.73,18.7042,18.73,6450.0
2006-04-05 13:05:00,28.96,28.97,28.89,28.93,9150.0,18.7171,18.7235,18.6718,18.6977,9150.0
2006-04-05 13:10:00,28.94,28.95,28.94,28.95,4050.0,18.7042,18.7106,18.7042,18.7106,4050.0
2006-04-05 13:15:00,28.94,28.96,28.93,28.96,4650.0,18.7042,18.7171,18.6977,18.7171,4650.0
2006-04-05 13:20:00,28.96,28.96,28.93,28.93,6000.0,18.7171,18.7171,18.6977,18.6977,6000.0
2006-04-05 13:25:00,28.95,28.95,28.95,28.95,2550.0,18.7106,18.7106,18.7106,18.7106,2550.0
2006-04-05 13:30:00,28.95,28.97,28.95,28.97,5100.0,18.7106,18.7235,18.7106,18.7235,5100.0
2006-04-05 13:35:00,28.95,28.96,28.9,28.91,5850.0,18.7106,18.7171,18.6783,18.6848,5850.0
2006-04-05 13:40:00,28.9,28.9,28.82,28.86,19050.0,18.6783,18.6783,18.6266,18.6525,19050.0
2006-04-05 13:45:00,28.87,28.88,28.83,28.86,5700.0,18.6589,18.6654,18.6331,18.6525,5700.0
2006-04-05 13:50:00,28.89,28.9,28.87,28.87,11550.0,18.6718,18.6783,18.6589,18.6589,11550.0
2006-04-05 13:55:00,28.85,28.87,28.85,28.85,4650.0,18.646,18.6589,18.646,18.646,4650.0
2006-04-05 14:00:00,28.86,28.87,28.85,28.86,5100.0,18.6525,18.6589,18.646,18.6525,5100.0
2006-04-05 14:05:00,28.86,28.92,28.86,28.92,8100.0,18.6525,18.6912,18.6525,18.6912,8100.0
2006-04-05 14:10:00,28.92,28.93,28.89,28.89,10350.0,18.6912,18.6977,18.6718,18.6718,10350.0
2006-04-05 14:15:00,28.89,28.94,28.89,28.94,8100.0,18.6718,18.7042,18.6718,18.7042,8100.0
2006-04-05 14:20:00,28.94,28.96,28.92,28.93,8550.0,18.7042,18.7171,18.6912,18.6977,8550.0
2006-04-05 14:25:00,28.95,28.97,28.93,28.97,9600.0,18.7106,18.7235,18.6977,18.7235,9600.0
2006-04-05 14:30:00,28.96,28.97,28.94,28.94,9450.0,18.7171,18.7235,18.7042,18.7042,9450.0
2006-04-05 14:35:00,28.95,28.95,28.94,28.94,4350.0,18.7106,18.7106,18.7042,18.7042,4350.0
2006-04-05 14:40:00,28.95,28.95,28.94,28.95,4500.0,18.7106,18.7106,18.7042,18.7106,4500.0
2006-04-05 14:45:00,28.95,28.99,28.95,28.99,7650.0,18.7106,18.7365,18.7106,18.7365,7650.0
2006-04-05 14:50:00,28.99,28.99,28.97,28.97,6000.0,18.7365,18.7365,18.7235,18.7235,6000.0
2006-04-05 14:55:00,28.97,28.97,28.95,28.97,6150.0,18.7235,18.7235,18.7106,18.7235,6150.0
2006-04-05 15:00:00,28.97,28.97,28.92,28.93,9300.0,18.7235,18.7235,18.6912,18.6977,9300.0
2006-04-05 15:05:00,28.93,28.93,28.88,28.88,8250.0,18.6977,18.6977,18.6654,18.6654,8250.0
2006-04-05 15:10:00,28.88,28.88,28.83,28.87,16800.0,18.6654,18.6654,18.6331,18.6589,16800.0
2006-04-05 15:15:00,28.87,28.87,28.85,28.87,29400.0,18.6589,18.6589,18.646,18.6589,29400.0
2006-04-05 15:20:00,28.88,28.89,28.85,28.85,12600.0,18.6654,18.6718,18.646,18.646,12600.0
2006-04-05 15:25:00,28.85,28.87,28.85,28.87,11100.0,18.646,18.6589,18.646,18.6589,11100.0
2006-04-05 15:30:00,28.87,28.88,28.86,28.86,11250.0,18.6589,18.6654,18.6525,18.6525,11250.0
2006-04-05 15:35:00,28.85,28.88,28.85,28.88,9300.0,18.646,18.6654,18.646,18.6654,9300.0
2006-04-05 15:40:00,28.89,28.91,28.89,28.89,17250.0,18.6718,18.6848,18.6718,18.6718,17250.0
2006-04-05 15:45:00,28.89,28.89,28.83,28.84,12150.0,18.6718,18.6718,18.6331,18.6395,12150.0
2006-04-05 15:50:00,28.84,28.91,28.83,28.9,27300.0,18.6395,18.6848,18.6331,18.6783,27300.0
2006-04-05 15:55:00,28.9,28.9,28.7,28.87,37800.0,18.6783,18.6783,18.549,18.6589,37800.0
2006-04-06 09:30:00,28.85,28.85,28.85,28.85,12150.0,18.646,18.646,18.646,18.646,12150.0
2006-04-06 09:35:00,28.83,28.83,28.81,28.83,4500.0,18.6331,18.6331,18.6201,18.6331,4500.0
2006-04-06 09:40:00,28.82,28.84,28.77,28.84,10650.0,18.6266,18.6395,18.5943,18.6395,10650.0
2006-04-06 09:45:00,28.84,28.87,28.78,28.78,6750.0,18.6395,18.6589,18.6007,18.6007,6750.0
2006-04-06 09:50:00,28.77,28.83,28.77,28.81,9300.0,18.5943,18.6331,18.5943,18.6201,9300.0
2006-04-06 09:55:00,28.79,28.8,28.77,28.8,5250.0,18.6072,18.6137,18.5943,18.6137,5250.0
2006-04-06 10:00:00,28.77,28.77,28.67,28.67,14550.0,18.5943,18.5943,18.5297,18.5297,14550.0
2006-04-06 10:05:00,28.66,28.68,28.65,28.68,6450.0,18.5232,18.5361,18.5167,18.5361,6450.0
2006-04-06 10:10:00,28.68,28.71,28.67,28.71,15450.0,18.5361,18.5555,18.5297,18.5555,15450.0
2006-04-06 10:15:00,28.67,28.71,28.67,28.71,3000.0,18.5297,18.5555,18.5297,18.5555,3000.0
2006-04-06 10:20:00,28.67,28.68,28.64,28.64,3000.0,18.5297,18.5361,18.5103,18.5103,3000.0
2006-04-06 10:25:00,28.63,28.63,28.55,28.55,5400.0,18.5038,18.5038,18.4521,18.4521,5400.0
2006-04-06 10:30:00,28.57,28.57,28.55,28.55,5400.0,18.465,18.465,18.4521,18.4521,5400.0
2006-04-06 10:35:00,28.5,28.57,28.5,28.57,4650.0,18.4198,18.465,18.4198,18.465,4650.0
2006-04-06 10:40:00,28.59,28.67,28.58,28.66,6150.0,18.478,18.5297,18.4715,18.5232,6150.0
2006-04-06 10:45:00,28.67,28.67,28.64,28.64,1500.0,18.5297,18.5297,18.5103,18.5103,1500.0
2006-04-06 10:50:00,28.63,28.67,28.63,28.66,4650.0,18.5038,18.5297,18.5038,18.5232,4650.0
2006-04-06 10:55:00,28.67,28.67,28.65,28.67,5400.0,18.5297,18.5297,18.5167,18.5297,5400.0
2006-04-06 11:00:00,28.67,28.67,28.65,28.65,4200.0,18.5297,18.5297,18.5167,18.5167,4200.0
2006-04-06 11:05:00,28.65,28.67,28.65,28.67,5550.0,18.5167,18.5297,18.5167,18.5297,5550.0
2006-04-06 11:10:00,28.67,28.67,28.65,28.66,6600.0,18.5297,18.5297,18.5167,18.5232,6600.0
2006-04-06 11:15:00,28.65,28.66,28.62,28.64,5100.0,18.5167,18.5232,18.4973,18.5103,5100.0
2006-04-06 11:20:00,28.63,28.63,28.63,28.63,2700.0,18.5038,18.5038,18.5038,18.5038,2700.0
2006-04-06 11:25:00,28.64,28.66,28.64,28.65,10050.0,18.5103,18.5232,18.5103,18.5167,10050.0
2006-04-06 11:30:00,28.67,28.67,28.64,28.65,9300.0,18.5297,18.5297,18.5103,18.5167,9300.0
2006-04-06 11:35:00,28.65,28.66,28.65,28.65,23100.0,18.5167,18.5232,18.5167,18.5167,23100.0
2006-04-06 11:40:00,28.65,28.69,28.65,28.66,28650.0,18.5167,18.5426,18.5167,18.5232,28650.0
2006-04-06 11:45:00,28.67,28.69,28.65,28.65,56400.0,18.5297,18.5426,18.5167,18.5167,56400.0
2006-04-06 11:50:00,28.65,28.7,28.65,28.66,17850.0,18.5167,18.549,18.5167,18.5232,17850.0
2006-04-06 11:55:00,28.66,28.66,28.65,28.65,3900.0,18.5232,18.5232,18.5167,18.5167,3900.0
2006-04-06 12:00:00,28.65,28.67,28.65,28.67,8700.0,18.5167,18.5297,18.5167,18.5297,8700.0
2006-04-06 12:05:00,28.66,28.67,28.66,28.67,2850.0,18.5232,18.5297,18.5232,18.5297,2850.0
2006-04-06 12:10:00,28.67,28.67,28.66,28.67,4800.0,18.5297,18.5297,18.5232,18.5297,4800.0
2006-04-06 12:15:00,28.68,28.68,28.66,28.66,3000.0,18.5361,18.5361,18.5232,18.5232,3000.0
2006-04-06 12:20:00,28.67,28.67,28.66,28.66,3300.0,18.5297,18.5297,18.5232,18.5232,3300.0
2006-04-06 12:25:00,28.67,28.7,28.67,28.7,3750.0,18.5297,18.549,18.5297,18.549,3750.0
2006-04-06 12:30:00,28.7,28.71,28.7,28.71,3150.0,18.549,18.5555,18.549,18.5555,3150.0
2006-04-06 12:35:00,28.72,28.75,28.72,28.73,15300.0,18.562,18.5814,18.562,18.5684,15300.0
2006-04-06 12:40:00,28.72,28.72,28.69,28.7,16050.0,18.562,18.562,18.5426,18.549,16050.0
2006-04-06 12:45:00,28.7,28.7,28.69,28.69,13350.0,18.549,18.549,18.5426,18.5426,13350.0
2006-04-06 12:50:00,28.69,28.69,28.68,28.69,12450.0,18.5426,18.5426,18.5361,18.5426,12450.0
2006-04-06 12:55:00,28.69,28.69,28.67,28.69,9000.0,18.5426,18.5426,18.5297,18.5426,9000.0
2006-04-06 13:00:00,28.67,28.68,28.67,28.67,18600.0,18.5297,18.5361,18.5297,18.5297,18600.0
2006-04-06 13:05:00,28.67,28.69,28.67,28.67,25950.0,18.5297,18.5426,18.5297,18.5297,25950.0
2006-04-06 13:10:00,28.67,28.71,28.67,28.71,29700.0,18.5297,18.5555,18.5297,18.5555,29700.0
2006-04-06 13:15:00,28.71,28.73,28.71,28.73,4650.0,18.5555,18.5684,18.5555,18.5684,4650.0
2006-04-06 13:20:00,28.73,28.77,28.73,28.76,8100.0,18.5684,18.5943,18.5684,18.5878,8100.0
2006-04-06 13:25:00,28.76,28.76,28.71,28.71,18900.0,18.5878,18.5878,18.5555,18.5555,18900.0
2006-04-06 13:30:00,28.71,28.73,28.71,28.71,5250.0,18.5555,18.5684,18.5555,18.5555,5250.0
2006-04-06 13:35:00,28.73,28.73,28.72,28.73,7650.0,18.5684,18.5684,18.562,18.5684,7650.0
2006-04-06 13:40:00,28.73,28.77,28.73,28.76,9300.0,18.5684,18.5943,18.5684,18.5878,9300.0
2006-04-06 13:45:00,28.73,28.8,28.73,28.77,26250.0,18.5684,18.6137,18.5684,18.5943,26250.0
2006-04-06 13:50:00,28.76,28.77,28.75,28.75,2850.0,18.5878,18.5943,18.5814,18.5814,2850.0
2006-04-06 13:55:00,28.77,28.79,28.76,28.78,13500.0,18.5943,18.6072,18.5878,18.6007,13500.0
2006-04-06 14:00:00,28.79,28.79,28.75,28.76,4950.0,18.6072,18.6072,18.5814,18.5878,4950.0
2006-04-06 14:05:00,28.76,28.76,28.73,28.73,2400.0,18.5878,18.5878,18.5684,18.5684,2400.0
2006-04-06 14:10:00,28.74,28.76,28.73,28.73,8400.0,18.5749,18.5878,18.5684,18.5684,8400.0
2006-04-06 14:15:00,28.76,28.77,28.75,28.76,7500.0,18.5878,18.5943,18.5814,18.5878,7500.0
2006-04-06 14:20:00,28.76,28.78,28.72,28.73,10800.0,18.5878,18.6007,18.562,18.5684,10800.0
2006-04-06 14:25:00,28.73,28.74,28.73,28.74,8250.0,18.5684,18.5749,18.5684,18.5749,8250.0
2006-04-06 14:30:00,28.74,28.74,28.72,28.72,2850.0,18.5749,18.5749,18.562,18.562,2850.0
2006-04-06 14:35:00,28.72,28.75,28.72,28.75,1500.0,18.562,18.5814,18.562,18.5814,1500.0
2006-04-06 14:40:00,28.73,28.78,28.73,28.76,27150.0,18.5684,18.6007,18.5684,18.5878,27150.0
2006-04-06 14:45:00,28.74,28.76,28.73,28.74,15600.0,18.5749,18.5878,18.5684,18.5749,15600.0
2006-04-06 14:50:00,28.73,28.74,28.71,28.73,22650.0,18.5684,18.5749,18.5555,18.5684,22650.0
2006-04-06 14:55:00,28.74,28.75,28.73,28.75,6450.0,18.5749,18.5814,18.5684,18.5814,6450.0
2006-04-06 15:00:00,28.75,28.75,28.73,28.74,8250.0,18.5814,18.5814,18.5684,18.5749,8250.0
2006-04-06 15:05:00,28.73,28.78,28.73,28.75,7200.0,18.5684,18.6007,18.5684,18.5814,7200.0
2006-04-06 15:10:00,28.76,28.77,28.75,28.75,6900.0,18.5878,18.5943,18.5814,18.5814,6900.0
2006-04-06 15:15:00,28.74,28.75,28.73,28.73,18600.0,18.5749,18.5814,18.5684,18.5684,18600.0
2006-04-06 15:20:00,28.73,28.74,28.73,28.73,11550.0,18.5684,18.5749,18.5684,18.5684,11550.0
2006-04-06 15:25:00,28.73,28.77,28.73,28.77,4050.0,18.5684,18.5943,18.5684,18.5943,4050.0
2006-04-06 15:30:00,28.77,28.77,28.72,28.73,26700.0,18.5943,18.5943,18.562,18.5684,26700.0
2006-04-06 15:35:00,28.73,28.73,28.73,28.73,11400.0,18.5684,18.5684,18.5684,18.5684,11400.0
2006-04-06 15:40:00,28.73,28.73,28.73,28.73,10200.0,18.5684,18.5684,18.5684,18.5684,10200.0
2006-04-06 15:45:00,28.73,28.73,28.71,28.71,12300.0,18.5684,18.5684,18.5555,18.5555,12300.0
2006-04-06 15:50:00,28.72,28.72,28.71,28.72,6450.0,18.562,18.562,18.5555,18.562,6450.0
2006-04-06 15:55:00,28.72,28.73,28.71,28.71,20250.0,18.562,18.5684,18.5555,18.5555,20250.0
2006-04-07 09:30:00,28.72,28.81,28.72,28.78,9600.0,18.562,18.6201,18.562,18.6007,9600.0
2006-04-07 09:35:00,28.79,28.87,28.79,28.79,9000.0,18.6072,18.6589,18.6072,18.6072,9000.0
2006-04-07 09:40:00,28.77,28.77,28.68,28.7,5850.0,18.5943,18.5943,18.5361,18.549,5850.0
2006-04-07 09:45:00,28.7,28.7,28.67,28.7,6600.0,18.549,18.549,18.5297,18.549,6600.0
2006-04-07 09:50:00,28.73,28.73,28.67,28.73,4050.0,18.5684,18.5684,18.5297,18.5684,4050.0
2006-04-07 09:55:00,28.73,28.73,28.63,28.63,7800.0,18.5684,18.5684,18.5038,18.5038,7800.0
2006-04-07 10:00:00,28.64,28.64,28.55,28.58,8550.0,18.5103,18.5103,18.4521,18.4715,8550.0
2006-04-07 10:05:00,28.61,28.65,28.6,28.62,4950.0,18.4909,18.5167,18.4844,18.4973,4950.0
2006-04-07 10:10:00,28.61,28.66,28.58,28.58,4350.0,18.4909,18.5232,18.4715,18.4715,4350.0
2006-04-07 10:15:00,28.6,28.63,28.53,28.53,8550.0,18.4844,18.5038,18.4392,18.4392,8550.0
2006-04-07 10:20:00,28.53,28.57,28.5,28.5,27450.0,18.4392,18.465,18.4198,18.4198,27450.0
2006-04-07 10:25:00,28.47,28.47,28.43,28.44,5250.0,18.4004,18.4004,18.3745,18.381,5250.0
2006-04-07 10:30:00,28.47,28.47,28.41,28.41,8700.0,18.4004,18.4004,18.3616,18.3616,8700.0
2006-04-07 10:35:00,28.41,28.41,28.39,28.41,13650.0,18.3616,18.3616,18.3487,18.3616,13650.0
2006-04-07 10:40:00,28.41,28.43,28.39,28.43,6750.0,18.3616,18.3745,18.3487,18.3745,6750.0
2006-04-07 10:45:00,28.43,28.43,28.38,28.38,22800.0,18.3745,18.3745,18.3422,18.3422,22800.0
2006-04-07 10:50:00,28.38,28.43,28.37,28.43,12000.0,18.3422,18.3745,18.3358,18.3745,12000.0
2006-04-07 10:55:00,28.43,28.46,28.43,28.46,9750.0,18.3745,18.3939,18.3745,18.3939,9750.0
2006-04-07 11:00:00,28.45,28.47,28.44,28.46,5700.0,18.3875,18.4004,18.381,18.3939,5700.0
2006-04-07 11:05:00,28.47,28.52,28.47,28.49,5850.0,18.4004,18.4327,18.4004,18.4133,5850.0
2006-04-07 11:10:00,28.46,28.51,28.46,28.48,5850.0,18.3939,18.4262,18.3939,18.4069,5850.0
2006-04-07 11:15:00,28.47,28.5,28.47,28.49,1350.0,18.4004,18.4198,18.4004,18.4133,1350.0
2006-04-07 11:20:00,28.52,28.55,28.51,28.55,7500.0,18.4327,18.4521,18.4262,18.4521,7500.0
2006-04-07 11:25:00,28.55,28.57,28.55,28.55,10050.0,18.4521,18.465,18.4521,18.4521,10050.0
2006-04-07 11:30:00,28.53,28.53,28.47,28.47,6150.0,18.4392,18.4392,18.4004,18.4004,6150.0
2006-04-07 11:35:00,28.49,28.53,28.48,28.52,5850.0,18.4133,18.4392,18.4069,18.4327,5850.0
2006-04-07 11:40:00,28.53,28.53,28.46,28.46,18900.0,18.4392,18.4392,18.3939,18.3939,18900.0
2006-04-07 11:45:00,28.47,28.47,28.43,28.47,7950.0,18.4004,18.4004,18.3745,18.4004,7950.0
2006-04-07 11:50:00,28.47,28.51,28.47,28.47,22950.0,18.4004,18.4262,18.4004,18.4004,22950.0
2006-04-07 11:55:00,28.47,28.48,28.47,28.48,2850.0,18.4004,18.4069,18.4004,18.4069,2850.0
2006-04-07 12:00:00,28.48,28.48,28.43,28.44,9600.0,18.4069,18.4069,18.3745,18.381,9600.0
2006-04-07 12:05:00,28.45,28.46,28.43,28.44,4200.0,18.3875,18.3939,18.3745,18.381,4200.0
2006-04-07 12:10:00,28.43,28.48,28.43,28.44,4500.0,18.3745,18.4069,18.3745,18.381,4500.0
2006-04-07 12:15:00,28.45,28.47,28.43,28.47,19050.0,18.3875,18.4004,18.3745,18.4004,19050.0
2006-04-07 12:20:00,28.49,28.49,28.47,28.48,2700.0,18.4133,18.4133,18.4004,18.4069,2700.0
2006-04-07 12:25:00,28.48,28.49,28.47,28.48,1050.0,18.4069,18.4133,18.4004,18.4069,1050.0
2006-04-07 12:30:00,28.48,28.48,28.47,28.47,1200.0,18.4069,18.4069,18.4004,18.4004,1200.0
2006-04-07 12:35:00,28.47,28.47,28.45,28.45,3600.0,18.4004,18.4004,18.3875,18.3875,3600.0
2006-04-07 12:40:00,28.44,28.44,28.41,28.43,12300.0,18.381,18.381,18.3616,18.3745,12300.0
2006-04-07 12:45:00,28.44,28.47,28.41,28.47,7650.0,18.381,18.4004,18.3616,18.4004,7650.0
2006-04-07 12:50:00,28.47,28.49,28.46,28.47,6000.0,18.4004,18.4133,18.3939,18.4004,6000.0
2006-04-07 12:55:00,28.48,28.48,28.43,28.45,15750.0,18.4069,18.4069,18.3745,18.3875,15750.0
2006-04-07 13:00:00,28.44,28.44,28.42,28.42,10200.0,18.381,18.381,18.3681,18.3681,10200.0
2006-04-07 13:05:00,28.42,28.42,28.37,28.41,22650.0,18.3681,18.3681,18.3358,18.3616,22650.0
2006-04-07 13:10:00,28.39,28.47,28.38,28.47,4500.0,18.3487,18.4004,18.3422,18.4004,4500.0
2006-04-07 13:15:00,28.47,28.49,28.47,28.49,4350.0,18.4004,18.4133,18.4004,18.4133,4350.0
2006-04-07 13:20:00,28.49,28.51,28.49,28.51,1500.0,18.4133,18.4262,18.4133,18.4262,1500.0
2006-04-07 13:25:00,28.51,28.53,28.51,28.53,8550.0,18.4262,18.4392,18.4262,18.4392,8550.0
2006-04-07 13:30:00,28.53,28.55,28.5,28.5,22650.0,18.4392,18.4521,18.4198,18.4198,22650.0
2006-04-07 13:35:00,28.5,28.53,28.46,28.47,4950.0,18.4198,18.4392,18.3939,18.4004,4950.0
2006-04-07 13:40:00,28.47,28.47,28.45,28.45,3450.0,18.4004,18.4004,18.3875,18.3875,3450.0
2006-04-07 13:45:00,28.45,28.48,28.45,28.47,3150.0,18.3875,18.4069,18.3875,18.4004,3150.0
2006-04-07 13:50:00,28.47,28.47,28.46,28.46,5100.0,18.4004,18.4004,18.3939,18.3939,5100.0
2006-04-07 13:55:00,28.45,28.45,28.43,28.44,4200.0,18.3875,18.3875,18.3745,18.381,4200.0
2006-04-07 14:00:00,28.44,28.47,28.44,28.47,4350.0,18.381,18.4004,18.381,18.4004,4350.0
2006-04-07 14:05:00,28.48,28.5,28.48,28.5,7050.0,18.4069,18.4198,18.4069,18.4198,7050.0
2006-04-07 14:10:00,28.5,28.53,28.49,28.53,14250.0,18.4198,18.4392,18.4133,18.4392,14250.0
2006-04-07 14:15:00,28.53,28.53,28.51,28.51,10800.0,18.4392,18.4392,18.4262,18.4262,10800.0
2006-04-07 14:20:00,28.51,28.53,28.51,28.53,2400.0,18.4262,18.4392,18.4262,18.4392,2400.0
2006-04-07 14:25:00,28.55,28.55,28.53,28.55,3900.0,18.4521,18.4521,18.4392,18.4521,3900.0
2006-04-07 14:30:00,28.55,28.58,28.55,28.57,9750.0,18.4521,18.4715,18.4521,18.465,9750.0
2006-04-07 14:35:00,28.58,28.58,28.57,28.57,10800.0,18.4715,18.4715,18.465,18.465,10800.0
2006-04-07 14:40:00,28.57,28.65,28.57,28.64,18600.0,18.465,18.5167,18.465,18.5103,18600.0
2006-04-07 14:45:00,28.64,28.64,28.6,28.62,27900.0,18.5103,18.5103,18.4844,18.4973,27900.0
2006-04-07 14:50:00,28.63,28.63,28.6,28.6,10350.0,18.5038,18.5038,18.4844,18.4844,10350.0
2006-04-07 14:55:00,28.6,28.61,28.59,28.61,4950.0,18.4844,18.4909,18.478,18.4909,4950.0
2006-04-07 15:00:00,28.61,28.61,28.59,28.59,12750.0,18.4909,18.4909,18.478,18.478,12750.0
2006-04-07 15:05:00,28.6,28.62,28.6,28.62,2550.0,18.4844,18.4973,18.4844,18.4973,2550.0
2006-04-07 15:10:00,28.64,28.67,28.62,28.65,28950.0,18.5103,18.5297,18.4973,18.5167,28950.0
2006-04-07 15:15:00,28.65,28.66,28.59,28.61,15000.0,18.5167,18.5232,18.478,18.4909,15000.0
2006-04-07 15:20:00,28.61,28.61,28.58,28.59,11550.0,18.4909,18.4909,18.4715,18.478,11550.0
2006-04-07 15:25:00,28.58,28.58,28.56,28.56,4200.0,18.4715,18.4715,18.4586,18.4586,4200.0
2006-04-07 15:30:00,28.57,28.61,28.57,28.59,10050.0,18.465,18.4909,18.465,18.478,10050.0
2006-04-07 15:35:00,28.59,28.61,28.59,28.6,7350.0,18.478,18.4909,18.478,18.4844,7350.0
2006-04-07 15:40:00,28.61,28.61,28.51,28.55,43950.0,18.4909,18.4909,18.4262,18.4521,43950.0
2006-04-07 15:45:00,28.55,28.59,28.51,28.58,32850.0,18.4521,18.478,18.4262,18.4715,32850.0
2006-04-07 15:50:00,28.6,28.6,28.54,28.56,10200.0,18.4844,18.4844,18.4456,18.4586,10200.0
2006-04-07 15:55:00,28.56,28.58,28.56,28.58,15900.0,18.4586,18.4715,18.4586,18.4715,15900.0
2006-04-10 09:30:00,28.57,28.61,28.57,28.59,8400.0,18.465,18.4909,18.465,18.478,8400.0
2006-04-10 09:35:00,28.55,28.56,28.54,28.56,7200.0,18.4521,18.4586,18.4456,18.4586,7200.0
2006-04-10 09:40:00,28.56,28.56,28.4,28.42,6750.0,18.4586,18.4586,18.3552,18.3681,6750.0
2006-04-10 09:45:00,28.41,28.42,28.39,28.39,9300.0,18.3616,18.3681,18.3487,18.3487,9300.0
2006-04-10 09:50:00,28.4,28.53,28.39,28.51,7350.0,18.3552,18.4392,18.3487,18.4262,7350.0
2006-04-10 09:55:00,28.51,28.51,28.5,28.5,8550.0,18.4262,18.4262,18.4198,18.4198,8550.0
2006-04-10 10:00:00,28.5,28.5,28.45,28.45,10050.0,18.4198,18.4198,18.3875,18.3875,10050.0
2006-04-10 10:05:00,28.45,28.53,28.45,28.5,9000.0,18.3875,18.4392,18.3875,18.4198,9000.0
2006-04-10 10:10:00,28.52,28.55,28.47,28.49,10950.0,18.4327,18.4521,18.4004,18.4133,10950.0
2006-04-10 10:15:00,28.47,28.47,28.45,28.45,2100.0,18.4004,18.4004,18.3875,18.3875,2100.0
2006-04-10 10:20:00,28.43,28.43,28.41,28.41,4350.0,18.3745,18.3745,18.3616,18.3616,4350.0
2006-04-10 10:25:00,28.39,28.39,28.35,28.35,6600.0,18.3487,18.3487,18.3228,18.3228,6600.0
2006-04-10 10:30:00,28.35,28.35,28.29,28.33,9750.0,18.3228,18.3228,18.2841,18.3099,9750.0
2006-04-10 10:35:00,28.33,28.33,28.29,28.31,22350.0,18.3099,18.3099,18.2841,18.297,22350.0
2006-04-10 10:40:00,28.31,28.37,28.31,28.37,7350.0,18.297,18.3358,18.297,18.3358,7350.0
2006-04-10 10:45:00,28.37,28.37,28.35,28.35,2250.0,18.3358,18.3358,18.3228,18.3228,2250.0
2006-04-10 10:50:00,28.35,28.35,28.35,28.35,3450.0,18.3228,18.3228,18.3228,18.3228,3450.0
2006-04-10 10:55:00,28.35,28.35,28.35,28.35,4800.0,18.3228,18.3228,18.3228,18.3228,4800.0
2006-04-10 11:00:00,28.35,28.37,28.35,28.35,7500.0,18.3228,18.3358,18.3228,18.3228,7500.0
2006-04-10 11:05:00,28.35,28.42,28.35,28.41,6450.0,18.3228,18.3681,18.3228,18.3616,6450.0
2006-04-10 11:10:00,28.41,28.43,28.41,28.43,10350.0,18.3616,18.3745,18.3616,18.3745,10350.0
2006-04-10 11:15:00,28.42,28.42,28.41,28.41,2700.0,18.3681,18.3681,18.3616,18.3616,2700.0
2006-04-10 11:20:00,28.41,28.45,28.41,28.43,6600.0,18.3616,18.3875,18.3616,18.3745,6600.0
2006-04-10 11:25:00,28.44,28.45,28.44,28.45,7200.0,18.381,18.3875,18.381,18.3875,7200.0
2006-04-10 11:30:00,28.47,28.48,28.46,28.47,14100.0,18.4004,18.4069,18.3939,18.4004,14100.0
2006-04-10 11:35:00,28.47,28.47,28.42,28.46,3000.0,18.4004,18.4004,18.3681,18.3939,3000.0
2006-04-10 11:40:00,28.44,28.47,28.44,28.47,9450.0,18.381,18.4004,18.381,18.4004,9450.0
2006-04-10 11:45:00,28.47,28.49,28.47,28.48,12000.0,18.4004,18.4133,18.4004,18.4069,12000.0
2006-04-10 11:50:00,28.48,28.52,28.46,28.51,31950.0,18.4069,18.4327,18.3939,18.4262,31950.0
2006-04-10 11:55:00,28.51,28.53,28.51,28.53,25800.0,18.4262,18.4392,18.4262,18.4392,25800.0
2006-04-10 12:00:00,28.52,28.52,28.47,28.5,37800.0,18.4327,18.4327,18.4004,18.4198,37800.0
2006-04-10 12:05:00,28.49,28.49,28.45,28.49,4800.0,18.4133,18.4133,18.3875,18.4133,4800.0
2006-04-10 12:10:00,28.49,28.54,28.49,28.54,12450.0,18.4133,18.4456,18.4133,18.4456,12450.0
2006-04-10 12:15:00,28.52,28.53,28.51,28.51,8400.0,18.4327,18.4392,18.4262,18.4262,8400.0
2006-04-10 12:20:00,28.51,28.54,28.5,28.54,42450.0,18.4262,18.4456,18.4198,18.4456,42450.0
2006-04-10 12:25:00,28.54,28.54,28.53,28.54,10050.0,18.4456,18.4456,18.4392,18.4456,10050.0
2006-04-10 12:30:00,28.53,28.54,28.53,28.53,22050.0,18.4392,18.4456,18.4392,18.4392,22050.0
2006-04-10 12:35:00,28.53,28.55,28.53,28.55,6150.0,18.4392,18.4521,18.4392,18.4521,6150.0
2006-04-10 12:40:00,28.53,28.55,28.51,28.51,17850.0,18.4392,18.4521,18.4262,18.4262,17850.0
2006-04-10 12:45:00,28.5,28.53,28.5,28.53,10800.0,18.4198,18.4392,18.4198,18.4392,10800.0
2006-04-10 12:50:00,28.51,28.53,28.51,28.51,3300.0,18.4262,18.4392,18.4262,18.4262,3300.0
2006-04-10 12:55:00,28.51,28.52,28.5,28.52,4350.0,18.4262,18.4327,18.4198,18.4327,4350.0
2006-04-10 13:00:00,28.51,28.52,28.51,28.51,6600.0,18.4262,18.4327,18.4262,18.4262,6600.0
2006-04-10 13:05:00,28.51,28.51,28.49,28.51,28500.0,18.4262,18.4262,18.4133,18.4262,28500.0
2006-04-10 13:10:00,28.5,28.51,28.5,28.51,12150.0,18.4198,18.4262,18.4198,18.4262,12150.0
2006-04-10 13:15:00,28.51,28.51,28.5,28.5,5550.0,18.4262,18.4262,18.4198,18.4198,5550.0
2006-04-10 13:20:00,28.49,28.52,28.49,28.51,16350.0,18.4133,18.4327,18.4133,18.4262,16350.0
2006-04-10 13:25:00,28.52,28.53,28.51,28.51,9300.0,18.4327,18.4392,18.4262,18.4262,9300.0
2006-04-10 13:30:00,28.51,28.51,28.51,28.51,600.0,18.4262,18.4262,18.4262,18.4262,600.0
2006-04-10 13:35:00,28.51,28.51,28.49,28.51,30750.0,18.4262,18.4262,18.4133,18.4262,30750.0
2006-04-10 13:40:00,28.51,28.53,28.51,28.52,29550.0,18.4262,18.4392,18.4262,18.4327,29550.0
2006-04-10 13:45:00,28.51,28.51,28.5,28.51,7800.0,18.4262,18.4262,18.4198,18.4262,7800.0
2006-04-10 13:50:00,28.51,28.51,28.5,28.51,12600.0,18.4262,18.4262,18.4198,18.4262,12600.0
2006-04-10 13:55:00,28.51,28.51,28.51,28.51,4950.0,18.4262,18.4262,18.4262,18.4262,4950.0
2006-04-10 14:00:00,28.51,28.52,28.51,28.52,8250.0,18.4262,18.4327,18.4262,18.4327,8250.0
2006-04-10 14:05:00,28.51,28.57,28.51,28.57,22200.0,18.4262,18.465,18.4262,18.465,22200.0
2006-04-10 14:10:00,28.57,28.57,28.56,28.56,4200.0,18.465,18.465,18.4586,18.4586,4200.0
2006-04-10 14:15:00,28.55,28.55,28.54,28.55,6150.0,18.4521,18.4521,18.4456,18.4521,6150.0
2006-04-10 14:20:00,28.54,28.55,28.54,28.55,3150.0,18.4456,18.4521,18.4456,18.4521,3150.0
2006-04-10 14:25:00,28.55,28.55,28.51,28.51,4650.0,18.4521,18.4521,18.4262,18.4262,4650.0
2006-04-10 14:30:00,28.53,28.53,28.51,28.53,6150.0,18.4392,18.4392,18.4262,18.4392,6150.0
2006-04-10 14:35:00,28.53,28.53,28.52,28.52,2550.0,18.4392,18.4392,18.4327,18.4327,2550.0
2006-04-10 14:40:00,28.53,28.53,28.52,28.53,5700.0,18.4392,18.4392,18.4327,18.4392,5700.0
2006-04-10 14:45:00,28.53,28.55,28.53,28.53,7500.0,18.4392,18.4521,18.4392,18.4392,7500.0
2006-04-10 14:50:00,28.53,28.53,28.5,28.51,9450.0,18.4392,18.4392,18.4198,18.4262,9450.0
2006-04-10 14:55:00,28.51,28.54,28.51,28.53,10350.0,18.4262,18.4456,18.4262,18.4392,10350.0
2006-04-10 15:00:00,28.53,28.57,28.53,28.57,7950.0,18.4392,18.465,18.4392,18.465,7950.0
2006-04-10 15:05:00,28.57,28.57,28.5,28.57,28650.0,18.465,18.465,18.4198,18.465,28650.0
2006-04-10 15:10:00,28.57,28.59,28.57,28.59,11400.0,18.465,18.478,18.465,18.478,11400.0
2006-04-10 15:15:00,28.59,28.61,28.58,28.61,16650.0,18.478,18.4909,18.4715,18.4909,16650.0
2006-04-10 15:20:00,28.61,28.61,28.6,28.6,5250.0,18.4909,18.4909,18.4844,18.4844,5250.0
2006-04-10 15:25:00,28.6,28.61,28.6,28.6,14700.0,18.4844,18.4909,18.4844,18.4844,14700.0
2006-04-10 15:30:00,28.61,28.61,28.6,28.61,7500.0,18.4909,18.4909,18.4844,18.4909,7500.0
2006-04-10 15:35:00,28.61,28.62,28.61,28.61,6000.0,18.4909,18.4973,18.4909,18.4909,6000.0
2006-04-10 15:40:00,28.61,28.61,28.61,28.61,2700.0,18.4909,18.4909,18.4909,18.4909,2700.0
2006-04-10 15:45:00,28.61,28.63,28.57,28.57,12600.0,18.4909,18.5038,18.465,18.465,12600.0
2006-04-10 15:50:00,28.57,28.57,28.52,28.55,16350.0,18.465,18.465,18.4327,18.4521,16350.0
2006-04-10 15:55:00,28.55,28.55,28.53,28.55,15600.0,18.4521,18.4521,18.4392,18.4521,15600.0
2006-04-11 09:30:00,28.53,28.57,28.53,28.57,7800.0,18.4392,18.465,18.4392,18.465,7800.0
2006-04-11 09:35:00,28.6,28.67,28.6,28.66,7800.0,18.4844,18.5297,18.4844,18.5232,7800.0
2006-04-11 09:40:00,28.66,28.69,28.65,28.67,16800.0,18.5232,18.5426,18.5167,18.5297,16800.0
2006-04-11 09:45:00,28.67,28.69,28.67,28.67,12750.0,18.5297,18.5426,18.5297,18.5297,12750.0
2006-04-11 09:50:00,28.67,28.69,28.67,28.69,4800.0,18.5297,18.5426,18.5297,18.5426,4800.0
2006-04-11 09:55:00,28.69,28.69,28.67,28.67,13050.0,18.5426,18.5426,18.5297,18.5297,13050.0
2006-04-11 10:00:00,28.67,28.67,28.63,28.63,33000.0,18.5297,18.5297,18.5038,18.5038,33000.0
2006-04-11 10:05:00,28.63,28.63,28.58,28.6,12000.0,18.5038,18.5038,18.4715,18.4844,12000.0
2006-04-11 10:10:00,28.61,28.61,28.59,28.59,93300.0,18.4909,18.4909,18.478,18.478,93300.0
2006-04-11 10:15:00,28.58,28.58,28.53,28.54,17100.0,18.4715,18.4715,18.4392,18.4456,17100.0
2006-04-11 10:20:00,28.54,28.55,28.51,28.53,3750.0,18.4456,18.4521,18.4262,18.4392,3750.0
2006-04-11 10:25:00,28.53,28.54,28.52,28.54,10950.0,18.4392,18.4456,18.4327,18.4456,10950.0
2006-04-11 10:30:00,28.54,28.59,28.51,28.59,12750.0,18.4456,18.478,18.4262,18.478,12750.0
2006-04-11 10:35:00,28.6,28.65,28.6,28.63,5850.0,18.4844,18.5167,18.4844,18.5038,5850.0
2006-04-11 10:40:00,28.65,28.68,28.65,28.65,7800.0,18.5167,18.5361,18.5167,18.5167,7800.0
2006-04-11 10:45:00,28.65,28.69,28.63,28.69,7050.0,18.5167,18.5426,18.5038,18.5426,7050.0
2006-04-11 10:50:00,28.69,28.73,28.68,28.73,6600.0,18.5426,18.5684,18.5361,18.5684,6600.0
2006-04-11 10:55:00,28.73,28.75,28.69,28.69,8400.0,18.5684,18.5814,18.5426,18.5426,8400.0
2006-04-11 11:00:00,28.71,28.72,28.69,28.72,5250.0,18.5555,18.562,18.5426,18.562,5250.0
2006-04-11 11:05:00,28.71,28.71,28.67,28.67,7350.0,18.5555,18.5555,18.5297,18.5297,7350.0
2006-04-11 11:10:00,28.67,28.73,28.67,28.72,15450.0,18.5297,18.5684,18.5297,18.562,15450.0
2006-04-11 11:15:00,28.71,28.71,28.68,28.69,40200.0,18.5555,18.5555,18.5361,18.5426,40200.0
2006-04-11 11:20:00,28.69,28.71,28.69,28.7,9150.0,18.5426,18.5555,18.5426,18.549,9150.0
2006-04-11 11:25:00,28.7,28.7,28.63,28.65,13800.0,18.549,18.549,18.5038,18.5167,13800.0
2006-04-11 11:30:00,28.65,28.65,28.63,28.64,7200.0,18.5167,18.5167,18.5038,18.5103,7200.0
2006-04-11 11:35:00,28.64,28.64,28.63,28.63,7200.0,18.5103,18.5103,18.5038,18.5038,7200.0
2006-04-11 11:40:00,28.62,28.65,28.62,28.64,4650.0,18.4973,18.5167,18.4973,18.5103,4650.0
2006-04-11 11:45:00,28.64,28.65,28.64,28.64,8400.0,18.5103,18.5167,18.5103,18.5103,8400.0
2006-04-11 11:50:00,28.64,28.64,28.62,28.62,7800.0,18.5103,18.5103,18.4973,18.4973,7800.0
2006-04-11 11:55:00,28.63,28.64,28.61,28.61,5700.0,18.5038,18.5103,18.4909,18.4909,5700.0
2006-04-11 12:00:00,28.61,28.61,28.58,28.58,3300.0,18.4909,18.4909,18.4715,18.4715,3300.0
2006-04-11 12:05:00,28.58,28.6,28.58,28.58,10350.0,18.4715,18.4844,18.4715,18.4715,10350.0
2006-04-11 12:10:00,28.58,28.61,28.58,28.61,8700.0,18.4715,18.4909,18.4715,18.4909,8700.0
2006-04-11 12:15:00,28.61,28.61,28.59,28.59,2850.0,18.4909,18.4909,18.478,18.478,2850.0
2006-04-11 12:20:00,28.6,28.62,28.59,28.61,19500.0,18.4844,18.4973,18.478,18.4909,19500.0
2006-04-11 12:25:00,28.61,28.63,28.61,28.62,12900.0,18.4909,18.5038,18.4909,18.4973,12900.0
2006-04-11 12:30:00,28.63,28.63,28.6,28.6,19200.0,18.5038,18.5038,18.4844,18.4844,19200.0
2006-04-11 12:35:00,28.6,28.6,28.59,28.59,1800.0,18.4844,18.4844,18.478,18.478,1800.0
2006-04-11 12:40:00,28.6,28.61,28.6,28.6,16500.0,18.4844,18.4909,18.4844,18.4844,16500.0
2006-04-11 12:45:00,28.61,28.61,28.59,28.59,22500.0,18.4909,18.4909,18.478,18.478,22500.0
2006-04-11 12:50:00,28.59,28.61,28.59,28.61,3750.0,18.478,18.4909,18.478,18.4909,3750.0
2006-04-11 12:55:00,28.61,28.62,28.61,28.61,3450.0,18.4909,18.4973,18.4909,18.4909,3450.0
2006-04-11 13:00:00,28.61,28.62,28.61,28.62,1350.0,18.4909,18.4973,18.4909,18.4973,1350.0
2006-04-11 13:05:00,28.61,28.62,28.61,28.62,4950.0,18.4909,18.4973,18.4909,18.4973,4950.0
2006-04-11 13:10:00,28.63,28.63,28.58,28.6,9300.0,18.5038,18.5038,18.4715,18.4844,9300.0
2006-04-11 13:15:00,28.6,28.61,28.6,28.6,3000.0,18.4844,18.4909,18.4844,18.4844,3000.0
2006-04-11 13:20:00,28.61,28.64,28.61,28.63,3150.0,18.4909,18.5103,18.4909,18.5038,3150.0
2006-04-11 13:25:00,28.63,28.63,28.61,28.63,3750.0,18.5038,18.5038,18.4909,18.5038,3750.0
2006-04-11 13:30:00,28.63,28.63,28.58,28.59,3900.0,18.5038,18.5038,18.4715,18.478,3900.0
2006-04-11 13:35:00,28.59,28.61,28.59,28.59,4200.0,18.478,18.4909,18.478,18.478,4200.0
2006-04-11 13:40:00,28.59,28.59,28.59,28.59,3600.0,18.478,18.478,18.478,18.478,3600.0
2006-04-11 13:45:00,28.59,28.6,28.59,28.6,3300.0,18.478,18.4844,18.478,18.4844,3300.0
2006-04-11 13:50:00,28.59,28.59,28.58,28.59,6750.0,18.478,18.478,18.4715,18.478,6750.0
2006-04-11 13:55:00,28.58,28.58,28.58,28.58,36300.0,18.4715,18.4715,18.4715,18.4715,36300.0
2006-04-11 14:00:00,28.58,28.58,28.53,28.54,25350.0,18.4715,18.4715,18.4392,18.4456,25350.0
2006-04-11 14:05:00,28.54,28.58,28.54,28.58,4350.0,18.4456,18.4715,18.4456,18.4715,4350.0
2006-04-11 14:10:00,28.59,28.6,28.58,28.59,3300.0,18.478,18.4844,18.4715,18.478,3300.0
2006-04-11 14:15:00,28.59,28.62,28.59,28.62,2850.0,18.478,18.4973,18.478,18.4973,2850.0
2006-04-11 14:20:00,28.62,28.62,28.61,28.61,5400.0,18.4973,18.4973,18.4909,18.4909,5400.0
2006-04-11 14:25:00,28.6,28.61,28.6,28.61,4950.0,18.4844,18.4909,18.4844,18.4909,4950.0
2006-04-11 14:30:00,28.61,28.63,28.6,28.62,7950.0,18.4909,18.5038,18.4844,18.4973,7950.0
2006-04-11 14:35:00,28.62,28.62,28.61,28.61,3150.0,18.4973,18.4973,18.4909,18.4909,3150.0
2006-04-11 14:40:00,28.63,28.65,28.62,28.62,8850.0,18.5038,18.5167,18.4973,18.4973,8850.0
2006-04-11 14:45:00,28.61,28.61,28.59,28.59,6600.0,18.4909,18.4909,18.478,18.478,6600.0
2006-04-11 14:50:00,28.59,28.6,28.57,28.59,5700.0,18.478,18.4844,18.465,18.478,5700.0
2006-04-11 14:55:00,28.58,28.58,28.56,28.56,5250.0,18.4715,18.4715,18.4586,18.4586,5250.0
2006-04-11 15:00:00,28.56,28.56,28.54,28.55,6000.0,18.4586,18.4586,18.4456,18.4521,6000.0
2006-04-11 15:05:00,28.55,28.56,28.53,28.55,7200.0,18.4521,18.4586,18.4392,18.4521,7200.0
2006-04-11 15:10:00,28.55,28.57,28.55,28.57,5400.0,18.4521,18.465,18.4521,18.465,5400.0
2006-04-11 15:15:00,28.57,28.58,28.57,28.58,3900.0,18.465,18.4715,18.465,18.4715,3900.0
2006-04-11 15:20:00,28.58,28.58,28.57,28.58,7050.0,18.4715,18.4715,18.465,18.4715,7050.0
2006-04-11 15:25:00,28.57,28.57,28.57,28.57,3450.0,18.465,18.465,18.465,18.465,3450.0
2006-04-11 15:30:00,28.57,28.58,28.55,28.56,6150.0,18.465,18.4715,18.4521,18.4586,6150.0
2006-04-11 15:35:00,28.56,28.58,28.53,28.57,12000.0,18.4586,18.4715,18.4392,18.465,12000.0
2006-04-11 15:40:00,28.57,28.58,28.56,28.56,5550.0,18.465,18.4715,18.4586,18.4586,5550.0
2006-04-11 15:45:00,28.57,28.58,28.57,28.57,6900.0,18.465,18.4715,18.465,18.465,6900.0
2006-04-11 15:50:00,28.57,28.6,28.57,28.6,5850.0,18.465,18.4844,18.465,18.4844,5850.0
2006-04-11 15:55:00,28.63,28.63,28.59,28.59,18150.0,18.5038,18.5038,18.478,18.478,18150.0
2006-04-12 09:30:00,28.61,28.61,28.57,28.57,12000.0,18.4909,18.4909,18.465,18.465,12000.0
2006-04-12 09:35:00,28.54,28.57,28.47,28.57,7950.0,18.4456,18.465,18.4004,18.465,7950.0
2006-04-12 09:40:00,28.57,28.61,28.57,28.59,5400.0,18.465,18.4909,18.465,18.478,5400.0
2006-04-12 09:45:00,28.59,28.67,28.59,28.67,24000.0,18.478,18.5297,18.478,18.5297,24000.0
2006-04-12 09:50:00,28.63,28.63,28.61,28.61,2250.0,18.5038,18.5038,18.4909,18.4909,2250.0
2006-04-12 09:55:00,28.61,28.69,28.61,28.67,12150.0,18.4909,18.5426,18.4909,18.5297,12150.0
2006-04-12 10:00:00,28.65,28.67,28.63,28.67,7800.0,18.5167,18.5297,18.5038,18.5297,7800.0
2006-04-12 10:05:00,28.67,28.73,28.65,28.7,6750.0,18.5297,18.5684,18.5167,18.549,6750.0
2006-04-12 10:10:00,28.71,28.71,28.65,28.69,6450.0,18.5555,18.5555,18.5167,18.5426,6450.0
2006-04-12 10:15:00,28.68,28.68,28.61,28.61,1500.0,18.5361,18.5361,18.4909,18.4909,1500.0
2006-04-12 10:20:00,28.61,28.63,28.61,28.61,10800.0,18.4909,18.5038,18.4909,18.4909,10800.0
2006-04-12 10:25:00,28.62,28.65,28.61,28.61,4500.0,18.4973,18.5167,18.4909,18.4909,4500.0
2006-04-12 10:30:00,28.61,28.62,28.61,28.62,7200.0,18.4909,18.4973,18.4909,18.4973,7200.0
2006-04-12 10:35:00,28.61,28.65,28.6,28.62,4650.0,18.4909,18.5167,18.4844,18.4973,4650.0
2006-04-12 10:40:00,28.62,28.65,28.62,28.63,14100.0,18.4973,18.5167,18.4973,18.5038,14100.0
2006-04-12 10:45:00,28.63,28.63,28.57,28.6,9750.0,18.5038,18.5038,18.465,18.4844,9750.0
2006-04-12 10:50:00,28.6,28.6,28.59,28.59,5400.0,18.4844,18.4844,18.478,18.478,5400.0
2006-04-12 10:55:00,28.62,28.63,28.59,28.63,13350.0,18.4973,18.5038,18.478,18.5038,13350.0
2006-04-12 11:00:00,28.63,28.66,28.62,28.65,8250.0,18.5038,18.5232,18.4973,18.5167,8250.0
2006-04-12 11:05:00,28.65,28.66,28.64,28.65,6000.0,18.5167,18.5232,18.5103,18.5167,6000.0
2006-04-12 11:10:00,28.65,28.66,28.65,28.66,12750.0,18.5167,18.5232,18.5167,18.5232,12750.0
2006-04-12 11:15:00,28.65,28.66,28.65,28.65,4800.0,18.5167,18.5232,18.5167,18.5167,4800.0
2006-04-12 11:20:00,28.65,28.66,28.65,28.65,10200.0,18.5167,18.5232,18.5167,18.5167,10200.0
2006-04-12 11:25:00,28.66,28.67,28.65,28.65,8100.0,18.5232,18.5297,18.5167,18.5167,8100.0
2006-04-12 11:30:00,28.66,28.67,28.65,28.66,6300.0,18.5232,18.5297,18.5167,18.5232,6300.0
2006-04-12 11:35:00,28.65,28.67,28.65,28.66,12450.0,18.5167,18.5297,18.5167,18.5232,12450.0
2006-04-12 11:40:00,28.66,28.67,28.65,28.65,7200.0,18.5232,18.5297,18.5167,18.5167,7200.0
2006-04-12 11:45:00,28.65,28.65,28.63,28.64,4800.0,18.5167,18.5167,18.5038,18.5103,4800.0
2006-04-12 11:50:00,28.65,28.65,28.64,28.65,5100.0,18.5167,18.5167,18.5103,18.5167,5100.0
2006-04-12 11:55:00,28.65,28.66,28.65,28.65,7800.0,18.5167,18.5232,18.5167,18.5167,7800.0
2006-04-12 12:00:00,28.65,28.66,28.6,28.66,7350.0,18.5167,18.5232,18.4844,18.5232,7350.0
2006-04-12 12:05:00,28.66,28.68,28.65,28.67,30150.0,18.5232,18.5361,18.5167,18.5297,30150.0
2006-04-12 12:10:00,28.67,28.71,28.67,28.71,5100.0,18.5297,18.5555,18.5297,18.5555,5100.0
2006-04-12 12:15:00,28.71,28.73,28.69,28.69,7800.0,18.5555,18.5684,18.5426,18.5426,7800.0
2006-04-12 12:20:00,28.69,28.69,28.62,28.62,6900.0,18.5426,18.5426,18.4973,18.4973,6900.0
2006-04-12 12:25:00,28.65,28.65,28.63,28.63,3150.0,18.5167,18.5167,18.5038,18.5038,3150.0
2006-04-12 12:30:00,28.64,28.65,28.62,28.65,4200.0,18.5103,18.5167,18.4973,18.5167,4200.0
2006-04-12 12:35:00,28.65,28.68,28.63,28.64,7800.0,18.5167,18.5361,18.5038,18.5103,7800.0
2006-04-12 12:40:00,28.64,28.65,28.63,28.63,2700.0,18.5103,18.5167,18.5038,18.5038,2700.0
2006-04-12 12:45:00,28.63,28.65,28.62,28.65,2700.0,18.5038,18.5167,18.4973,18.5167,2700.0
2006-04-12 12:50:00,28.65,28.68,28.65,28.68,3750.0,18.5167,18.5361,18.5167,18.5361,3750.0
2006-04-12 12:55:00,28.67,28.69,28.67,28.69,4800.0,18.5297,18.5426,18.5297,18.5426,4800.0
2006-04-12 13:00:00,28.69,28.72,28.69,28.72,6150.0,18.5426,18.562,18.5426,18.562,6150.0
2006-04-12 13:05:00,28.69,28.73,28.69,28.72,6750.0,18.5426,18.5684,18.5426,18.562,6750.0
2006-04-12 13:10:00,28.73,28.73,28.71,28.71,2100.0,18.5684,18.5684,18.5555,18.5555,2100.0
2006-04-12 13:15:00,28.71,28.71,28.68,28.69,6150.0,18.5555,18.5555,18.5361,18.5426,6150.0
2006-04-12 13:20:00,28.69,28.73,28.69,28.72,7350.0,18.5426,18.5684,18.5426,18.562,7350.0
2006-04-12 13:25:00,28.73,28.73,28.72,28.73,3450.0,18.5684,18.5684,18.562,18.5684,3450.0
2006-04-12 13:30:00,28.73,28.73,28.72,28.72,8700.0,18.5684,18.5684,18.562,18.562,8700.0
2006-04-12 13:35:00,28.72,28.73,28.72,28.73,7950.0,18.562,18.5684,18.562,18.5684,7950.0
2006-04-12 13:40:00,28.73,28.74,28.73,28.74,5250.0,18.5684,18.5749,18.5684,18.5749,5250.0
2006-04-12 13:45:00,28.73,28.74,28.73,28.73,6450.0,18.5684,18.5749,18.5684,18.5684,6450.0
2006-04-12 13:50:00,28.74,28.77,28.74,28.77,9900.0,18.5749,18.5943,18.5749,18.5943,9900.0
2006-04-12 13:55:00,28.77,28.77,28.75,28.76,8250.0,18.5943,18.5943,18.5814,18.5878,8250.0
2006-04-12 14:00:00,28.75,28.79,28.75,28.79,7050.0,18.5814,18.6072,18.5814,18.6072,7050.0
2006-04-12 14:05:00,28.79,28.79,28.63,28.71,22350.0,18.6072,18.6072,18.5038,18.5555,22350.0
2006-04-12 14:10:00,28.73,28.73,28.69,28.72,14700.0,18.5684,18.5684,18.5426,18.562,14700.0
2006-04-12 14:15:00,28.72,28.72,28.69,28.71,14250.0,18.562,18.562,18.5426,18.5555,14250.0
2006-04-12 14:20:00,28.71,28.73,28.71,28.72,10500.0,18.5555,18.5684,18.5555,18.562,10500.0
2006-04-12 14:25:00,28.73,28.77,28.72,28.77,37500.0,18.5684,18.5943,18.562,18.5943,37500.0
2006-04-12 14:30:00,28.78,28.79,28.77,28.79,13350.0,18.6007,18.6072,18.5943,18.6072,13350.0
2006-04-12 14:35:00,28.78,28.83,28.78,28.82,13650.0,18.6007,18.6331,18.6007,18.6266,13650.0
2006-04-12 14:40:00,28.82,28.82,28.77,28.77,21150.0,18.6266,18.6266,18.5943,18.5943,21150.0
2006-04-12 14:45:00,28.77,28.81,28.76,28.81,28350.0,18.5943,18.6201,18.5878,18.6201,28350.0
2006-04-12 14:50:00,28.81,28.81,28.77,28.81,22950.0,18.6201,18.6201,18.5943,18.6201,22950.0
2006-04-12 14:55:00,28.81,28.83,28.81,28.82,14250.0,18.6201,18.6331,18.6201,18.6266,14250.0
2006-04-12 15:00:00,28.82,28.82,28.81,28.81,12000.0,18.6266,18.6266,18.6201,18.6201,12000.0
2006-04-12 15:05:00,28.81,28.83,28.7,28.76,47850.0,18.6201,18.6331,18.549,18.5878,47850.0
2006-04-12 15:10:00,28.76,28.79,28.75,28.79,29850.0,18.5878,18.6072,18.5814,18.6072,29850.0
2006-04-12 15:15:00,28.78,28.82,28.78,28.82,12750.0,18.6007,18.6266,18.6007,18.6266,12750.0
2006-04-12 15:20:00,28.82,28.86,28.82,28.86,17100.0,18.6266,18.6525,18.6266,18.6525,17100.0
2006-04-12 15:25:00,28.86,28.89,28.85,28.87,13650.0,18.6525,18.6718,18.646,18.6589,13650.0
2006-04-12 15:30:00,28.87,28.88,28.85,28.86,14250.0,18.6589,18.6654,18.646,18.6525,14250.0
2006-04-12 15:35:00,28.86,28.87,28.84,28.85,14550.0,18.6525,18.6589,18.6395,18.646,14550.0
2006-04-12 15:40:00,28.85,28.86,28.78,28.86,26100.0,18.646,18.6525,18.6007,18.6525,26100.0
2006-04-12 15:45:00,28.86,28.93,28.85,28.88,20850.0,18.6525,18.6977,18.646,18.6654,20850.0
2006-04-12 15:50:00,28.9,28.91,28.86,28.87,13950.0,18.6783,18.6848,18.6525,18.6589,13950.0
2006-04-12 15:55:00,28.87,28.87,28.86,28.87,8100.0,18.6589,18.6589,18.6525,18.6589,8100.0
2006-04-13 09:30:00,28.87,28.88,28.83,28.88,8250.0,18.6589,18.6654,18.6331,18.6654,8250.0
2006-04-13 09:35:00,28.85,28.87,28.84,28.84,92400.0,18.646,18.6589,18.6395,18.6395,92400.0
2006-04-13 09:40:00,28.84,28.87,28.81,28.81,10200.0,18.6395,18.6589,18.6201,18.6201,10200.0
2006-04-13 09:45:00,28.79,28.83,28.77,28.79,54900.0,18.6072,18.6331,18.5943,18.6072,54900.0
2006-04-13 09:50:00,28.81,28.87,28.81,28.83,7350.0,18.6201,18.6589,18.6201,18.6331,7350.0
2006-04-13 09:55:00,28.83,28.83,28.78,28.8,5850.0,18.6331,18.6331,18.6007,18.6137,5850.0
2006-04-13 10:00:00,28.82,28.85,28.81,28.84,6000.0,18.6266,18.646,18.6201,18.6395,6000.0
2006-04-13 10:05:00,28.87,28.91,28.84,28.9,14850.0,18.6589,18.6848,18.6395,18.6783,14850.0
2006-04-13 10:10:00,28.9,28.9,28.82,28.82,4500.0,18.6783,18.6783,18.6266,18.6266,4500.0
2006-04-13 10:15:00,28.81,28.81,28.8,28.81,2400.0,18.6201,18.6201,18.6137,18.6201,2400.0
2006-04-13 10:20:00,28.81,28.88,28.81,28.83,4500.0,18.6201,18.6654,18.6201,18.6331,4500.0
2006-04-13 10:25:00,28.85,28.85,28.83,28.83,53700.0,18.646,18.646,18.6331,18.6331,53700.0
2006-04-13 10:30:00,28.83,28.87,28.82,28.83,22200.0,18.6331,18.6589,18.6266,18.6331,22200.0
2006-04-13 10:35:00,28.85,28.89,28.85,28.85,7200.0,18.646,18.6718,18.646,18.646,7200.0
2006-04-13 10:40:00,28.85,28.93,28.85,28.93,13050.0,18.646,18.6977,18.646,18.6977,13050.0
2006-04-13 10:45:00,28.95,28.99,28.95,28.98,16800.0,18.7106,18.7365,18.7106,18.73,16800.0
2006-04-13 10:50:00,28.98,28.99,28.95,28.97,8250.0,18.73,18.7365,18.7106,18.7235,8250.0
2006-04-13 10:55:00,28.93,28.97,28.93,28.93,35100.0,18.6977,18.7235,18.6977,18.6977,35100.0
2006-04-13 11:00:00,28.95,28.95,28.94,28.95,4050.0,18.7106,18.7106,18.7042,18.7106,4050.0
2006-04-13 11:05:00,28.95,29.02,28.95,28.97,9600.0,18.7106,18.7559,18.7106,18.7235,9600.0
2006-04-13 11:10:00,28.96,28.99,28.93,28.94,19950.0,18.7171,18.7365,18.6977,18.7042,19950.0
2006-04-13 11:15:00,28.94,29.0,28.93,28.93,3150.0,18.7042,18.7429,18.6977,18.6977,3150.0
2006-04-13 11:20:00,28.95,28.96,28.93,28.93,1500.0,18.7106,18.7171,18.6977,18.6977,1500.0
2006-04-13 11:25:00,28.93,28.95,28.93,28.93,3600.0,18.6977,18.7106,18.6977,18.6977,3600.0
2006-04-13 11:30:00,28.93,28.93,28.93,28.93,150.0,18.6977,18.6977,18.6977,18.6977,150.0
2006-04-13 11:35:00,28.91,28.93,28.9,28.93,6600.0,18.6848,18.6977,18.6783,18.6977,6600.0
2006-04-13 11:40:00,28.93,28.94,28.92,28.93,7200.0,18.6977,18.7042,18.6912,18.6977,7200.0
2006-04-13 11:45:00,28.93,28.95,28.93,28.93,1950.0,18.6977,18.7106,18.6977,18.6977,1950.0
2006-04-13 11:50:00,28.93,28.95,28.93,28.93,7350.0,18.6977,18.7106,18.6977,18.6977,7350.0
2006-04-13 11:55:00,28.93,28.94,28.91,28.94,4950.0,18.6977,18.7042,18.6848,18.7042,4950.0
2006-04-13 12:00:00,28.93,28.93,28.89,28.89,5700.0,18.6977,18.6977,18.6718,18.6718,5700.0
2006-04-13 12:05:00,28.89,28.91,28.89,28.9,5400.0,18.6718,18.6848,18.6718,18.6783,5400.0
2006-04-13 12:10:00,28.89,28.91,28.88,28.9,3900.0,18.6718,18.6848,18.6654,18.6783,3900.0
2006-04-13 12:15:00,28.9,28.9,28.87,28.87,3750.0,18.6783,18.6783,18.6589,18.6589,3750.0
2006-04-13 12:20:00,28.88,28.89,28.88,28.88,3300.0,18.6654,18.6718,18.6654,18.6654,3300.0
2006-04-13 12:25:00,28.88,28.91,28.87,28.87,13500.0,18.6654,18.6848,18.6589,18.6589,13500.0
2006-04-13 12:30:00,28.89,28.9,28.88,28.89,21900.0,18.6718,18.6783,18.6654,18.6718,21900.0
2006-04-13 12:35:00,28.91,28.92,28.91,28.91,30150.0,18.6848,18.6912,18.6848,18.6848,30150.0
2006-04-13 12:40:00,28.91,28.92,28.9,28.91,5100.0,18.6848,18.6912,18.6783,18.6848,5100.0
2006-04-13 12:45:00,28.91,28.93,28.91,28.92,7050.0,18.6848,18.6977,18.6848,18.6912,7050.0
2006-04-13 12:50:00,28.93,28.93,28.92,28.93,4500.0,18.6977,18.6977,18.6912,18.6977,4500.0
2006-04-13 12:55:00,28.93,28.93,28.93,28.93,9600.0,18.6977,18.6977,18.6977,18.6977,9600.0
2006-04-13 13:00:00,28.93,28.93,28.92,28.92,3600.0,18.6977,18.6977,18.6912,18.6912,3600.0
2006-04-13 13:05:00,28.92,28.92,28.91,28.91,3450.0,18.6912,18.6912,18.6848,18.6848,3450.0
2006-04-13 13:10:00,28.91,28.91,28.9,28.9,3000.0,18.6848,18.6848,18.6783,18.6783,3000.0
2006-04-13 13:15:00,28.9,28.93,28.9,28.93,3750.0,18.6783,18.6977,18.6783,18.6977,3750.0
2006-04-13 13:20:00,28.93,28.95,28.93,28.93,3750.0,18.6977,18.7106,18.6977,18.6977,3750.0
2006-04-13 13:25:00,28.93,28.93,28.93,28.93,2850.0,18.6977,18.6977,18.6977,18.6977,2850.0
2006-04-13 13:30:00,28.93,28.93,28.92,28.93,3000.0,18.6977,18.6977,18.6912,18.6977,3000.0
2006-04-13 13:35:00,28.93,28.96,28.92,28.95,5550.0,18.6977,18.7171,18.6912,18.7106,5550.0
2006-04-13 13:40:00,28.95,28.96,28.95,28.95,3300.0,18.7106,18.7171,18.7106,18.7106,3300.0
2006-04-13 13:45:00,28.96,28.96,28.94,28.96,3000.0,18.7171,18.7171,18.7042,18.7171,3000.0
2006-04-13 13:50:00,28.96,29.01,28.94,28.98,55650.0,18.7171,18.7494,18.7042,18.73,55650.0
2006-04-13 13:55:00,28.98,29.04,28.98,29.03,5850.0,18.73,18.7688,18.73,18.7623,5850.0
2006-04-13 14:00:00,29.03,29.03,29.01,29.01,1200.0,18.7623,18.7623,18.7494,18.7494,1200.0
2006-04-13 14:05:00,29.01,29.03,28.99,29.01,6000.0,18.7494,18.7623,18.7365,18.7494,6000.0
2006-04-13 14:10:00,29.0,29.01,29.0,29.0,2700.0,18.7429,18.7494,18.7429,18.7429,2700.0
2006-04-13 14:15:00,29.0,29.0,28.97,28.97,10500.0,18.7429,18.7429,18.7235,18.7235,10500.0
2006-04-13 14:20:00,28.97,28.99,28.96,28.98,9600.0,18.7235,18.7365,18.7171,18.73,9600.0
2006-04-13 14:25:00,28.97,29.0,28.97,28.99,12150.0,18.7235,18.7429,18.7235,18.7365,12150.0
2006-04-13 14:30:00,28.99,28.99,28.98,28.98,4650.0,18.7365,18.7365,18.73,18.73,4650.0
2006-04-13 14:35:00,28.98,28.99,28.97,28.97,2550.0,18.73,18.7365,18.7235,18.7235,2550.0
2006-04-13 14:40:00,28.97,28.98,28.97,28.98,1800.0,18.7235,18.73,18.7235,18.73,1800.0
2006-04-13 14:45:00,28.97,29.01,28.96,28.99,23250.0,18.7235,18.7494,18.7171,18.7365,23250.0
2006-04-13 14:50:00,28.97,28.99,28.95,28.99,4950.0,18.7235,18.7365,18.7106,18.7365,4950.0
2006-04-13 14:55:00,28.99,29.0,28.98,28.99,7050.0,18.7365,18.7429,18.73,18.7365,7050.0
2006-04-13 15:00:00,28.98,29.04,28.98,29.04,4650.0,18.73,18.7688,18.73,18.7688,4650.0
2006-04-13 15:05:00,29.03,29.03,29.01,29.01,2850.0,18.7623,18.7623,18.7494,18.7494,2850.0
2006-04-13 15:10:00,29.0,29.01,28.99,28.99,7500.0,18.7429,18.7494,18.7365,18.7365,7500.0
2006-04-13 15:15:00,28.99,29.0,28.96,28.97,7500.0,18.7365,18.7429,18.7171,18.7235,7500.0
2006-04-13 15:20:00,28.97,28.98,28.97,28.98,4050.0,18.7235,18.73,18.7235,18.73,4050.0
2006-04-13 15:25:00,28.99,29.0,28.99,28.99,8100.0,18.7365,18.7429,18.7365,18.7365,8100.0
2006-04-13 15:30:00,28.99,29.02,28.99,29.01,11700.0,18.7365,18.7559,18.7365,18.7494,11700.0
2006-04-13 15:35:00,29.02,29.03,29.0,29.02,21600.0,18.7559,18.7623,18.7429,18.7559,21600.0
2006-04-13 15:40:00,29.03,29.03,29.0,29.01,6150.0,18.7623,18.7623,18.7429,18.7494,6150.0
2006-04-13 15:45:00,29.01,29.05,29.0,29.05,10650.0,18.7494,18.7753,18.7429,18.7753,10650.0
2006-04-13 15:50:00,29.05,29.05,29.03,29.03,19200.0,18.7753,18.7753,18.7623,18.7623,19200.0
2006-04-13 15:55:00,29.03,29.03,29.01,29.02,12600.0,18.7623,18.7623,18.7494,18.7559,12600.0
2006-04-17 09:30:00,28.99,29.0,28.99,29.0,15750.0,18.7365,18.7429,18.7365,18.7429,15750.0
2006-04-17 09:35:00,28.99,29.01,28.99,29.01,41250.0,18.7365,18.7494,18.7365,18.7494,41250.0
2006-04-17 09:40:00,29.01,29.01,28.99,28.99,9150.0,18.7494,18.7494,18.7365,18.7365,9150.0
2006-04-17 09:45:00,28.99,29.0,28.99,28.99,15000.0,18.7365,18.7429,18.7365,18.7365,15000.0
2006-04-17 09:50:00,28.99,29.02,28.99,29.02,11400.0,18.7365,18.7559,18.7365,18.7559,11400.0
2006-04-17 09:55:00,29.02,29.03,29.0,29.03,15150.0,18.7559,18.7623,18.7429,18.7623,15150.0
2006-04-17 10:00:00,29.03,29.05,29.01,29.05,9300.0,18.7623,18.7753,18.7494,18.7753,9300.0
2006-04-17 10:05:00,29.02,29.09,29.01,29.09,8700.0,18.7559,18.8011,18.7494,18.8011,8700.0
2006-04-17 10:10:00,29.05,29.1,29.05,29.1,6000.0,18.7753,18.8076,18.7753,18.8076,6000.0
2006-04-17 10:15:00,29.07,29.14,29.07,29.1,11100.0,18.7882,18.8334,18.7882,18.8076,11100.0
2006-04-17 10:20:00,29.11,29.12,29.09,29.1,9000.0,18.814,18.8205,18.8011,18.8076,9000.0
2006-04-17 10:25:00,29.07,29.1,29.07,29.07,9750.0,18.7882,18.8076,18.7882,18.7882,9750.0
2006-04-17 10:30:00,29.07,29.09,29.06,29.06,10500.0,18.7882,18.8011,18.7817,18.7817,10500.0
2006-04-17 10:35:00,29.06,29.06,29.02,29.02,5850.0,18.7817,18.7817,18.7559,18.7559,5850.0
2006-04-17 10:40:00,29.03,29.03,28.99,28.99,15150.0,18.7623,18.7623,18.7365,18.7365,15150.0
2006-04-17 10:45:00,28.97,28.99,28.95,28.99,106500.0,18.7235,18.7365,18.7106,18.7365,106500.0
2006-04-17 10:50:00,28.99,29.01,28.98,29.01,15000.0,18.7365,18.7494,18.73,18.7494,15000.0
2006-04-17 10:55:00,29.0,29.02,28.99,28.99,7500.0,18.7429,18.7559,18.7365,18.7365,7500.0
2006-04-17 11:00:00,29.0,29.01,28.99,29.01,64650.0,18.7429,18.7494,18.7365,18.7494,64650.0
2006-04-17 11:05:00,29.01,29.03,29.0,29.03,4950.0,18.7494,18.7623,18.7429,18.7623,4950.0
2006-04-17 11:10:00,29.04,29.05,29.03,29.05,3450.0,18.7688,18.7753,18.7623,18.7753,3450.0
2006-04-17 11:15:00,29.04,29.07,29.04,29.05,5550.0,18.7688,18.7882,18.7688,18.7753,5550.0
2006-04-17 11:20:00,29.05,29.05,29.02,29.03,9300.0,18.7753,18.7753,18.7559,18.7623,9300.0
2006-04-17 11:25:00,29.01,29.02,28.99,29.02,17850.0,18.7494,18.7559,18.7365,18.7559,17850.0
2006-04-17 11:30:00,29.03,29.03,28.99,29.02,10050.0,18.7623,18.7623,18.7365,18.7559,10050.0
2006-04-17 11:35:00,29.03,29.03,29.0,29.0,6750.0,18.7623,18.7623,18.7429,18.7429,6750.0
2006-04-17 11:40:00,29.0,29.0,28.97,28.97,7350.0,18.7429,18.7429,18.7235,18.7235,7350.0
2006-04-17 11:45:00,29.0,29.01,28.97,28.98,5550.0,18.7429,18.7494,18.7235,18.73,5550.0
2006-04-17 11:50:00,28.97,29.02,28.97,29.0,9900.0,18.7235,18.7559,18.7235,18.7429,9900.0
2006-04-17 11:55:00,28.99,29.01,28.99,29.0,5100.0,18.7365,18.7494,18.7365,18.7429,5100.0
2006-04-17 12:00:00,29.01,29.01,28.98,29.01,12300.0,18.7494,18.7494,18.73,18.7494,12300.0
2006-04-17 12:05:00,29.01,29.02,28.98,29.01,13650.0,18.7494,18.7559,18.73,18.7494,13650.0
2006-04-17 12:10:00,29.01,29.01,28.97,28.97,8100.0,18.7494,18.7494,18.7235,18.7235,8100.0
2006-04-17 12:15:00,28.97,29.0,28.97,28.99,5100.0,18.7235,18.7429,18.7235,18.7365,5100.0
2006-04-17 12:20:00,28.99,28.99,28.96,28.98,9300.0,18.7365,18.7365,18.7171,18.73,9300.0
2006-04-17 12:25:00,28.99,28.99,28.95,28.96,7500.0,18.7365,18.7365,18.7106,18.7171,7500.0
2006-04-17 12:30:00,28.97,28.98,28.96,28.97,6150.0,18.7235,18.73,18.7171,18.7235,6150.0
2006-04-17 12:35:00,28.97,28.97,28.96,28.96,16650.0,18.7235,18.7235,18.7171,18.7171,16650.0
2006-04-17 12:40:00,28.98,28.98,28.95,28.95,12150.0,18.73,18.73,18.7106,18.7106,12150.0
2006-04-17 12:45:00,28.95,28.98,28.95,28.96,10200.0,18.7106,18.73,18.7106,18.7171,10200.0
2006-04-17 12:50:00,28.96,28.97,28.95,28.95,3600.0,18.7171,18.7235,18.7106,18.7106,3600.0
2006-04-17 12:55:00,28.97,29.0,28.94,28.94,6150.0,18.7235,18.7429,18.7042,18.7042,6150.0
2006-04-17 13:00:00,28.94,28.94,28.86,28.86,7650.0,18.7042,18.7042,18.6525,18.6525,7650.0
2006-04-17 13:05:00,28.87,28.92,28.86,28.92,7200.0,18.6589,18.6912,18.6525,18.6912,7200.0
2006-04-17 13:10:00,28.91,28.93,28.91,28.93,3600.0,18.6848,18.6977,18.6848,18.6977,3600.0
2006-04-17 13:15:00,28.91,28.93,28.91,28.93,4950.0,18.6848,18.6977,18.6848,18.6977,4950.0
2006-04-17 13:20:00,28.91,28.91,28.87,28.87,8550.0,18.6848,18.6848,18.6589,18.6589,8550.0
2006-04-17 13:25:00,28.87,28.89,28.87,28.89,3150.0,18.6589,18.6718,18.6589,18.6718,3150.0
2006-04-17 13:30:00,28.87,28.91,28.87,28.89,7200.0,18.6589,18.6848,18.6589,18.6718,7200.0
2006-04-17 13:35:00,28.92,28.92,28.87,28.87,4650.0,18.6912,18.6912,18.6589,18.6589,4650.0
2006-04-17 13:40:00,28.87,28.88,28.85,28.85,6300.0,18.6589,18.6654,18.646,18.646,6300.0
2006-04-17 13:45:00,28.86,28.87,28.84,28.87,6000.0,18.6525,18.6589,18.6395,18.6589,6000.0
2006-04-17 13:50:00,28.86,28.89,28.86,28.89,5250.0,18.6525,18.6718,18.6525,18.6718,5250.0
2006-04-17 13:55:00,28.87,28.88,28.87,28.87,15600.0,18.6589,18.6654,18.6589,18.6589,15600.0
2006-04-17 14:00:00,28.87,28.89,28.87,28.87,3900.0,18.6589,18.6718,18.6589,18.6589,3900.0
2006-04-17 14:05:00,28.86,28.87,28.83,28.85,5100.0,18.6525,18.6589,18.6331,18.646,5100.0
2006-04-17 14:10:00,28.83,28.87,28.83,28.85,40650.0,18.6331,18.6589,18.6331,18.646,40650.0
2006-04-17 14:15:00,28.85,28.87,28.85,28.87,7200.0,18.646,18.6589,18.646,18.6589,7200.0
2006-04-17 14:20:00,28.87,28.87,28.85,28.85,7800.0,18.6589,18.6589,18.646,18.646,7800.0
2006-04-17 14:25:00,28.85,28.85,28.82,28.85,8250.0,18.646,18.646,18.6266,18.646,8250.0
2006-04-17 14:30:00,28.85,28.85,28.83,28.84,5700.0,18.646,18.646,18.6331,18.6395,5700.0
2006-04-17 14:35:00,28.84,28.84,28.83,28.83,6000.0,18.6395,18.6395,18.6331,18.6331,6000.0
2006-04-17 14:40:00,28.83,28.84,28.83,28.84,5850.0,18.6331,18.6395,18.6331,18.6395,5850.0
2006-04-17 14:45:00,28.83,28.87,28.83,28.84,7650.0,18.6331,18.6589,18.6331,18.6395,7650.0
2006-04-17 14:50:00,28.84,28.84,28.82,28.82,6000.0,18.6395,18.6395,18.6266,18.6266,6000.0
2006-04-17 14:55:00,28.82,28.83,28.78,28.78,10200.0,18.6266,18.6331,18.6007,18.6007,10200.0
2006-04-17 15:00:00,28.79,28.79,28.75,28.75,58050.0,18.6072,18.6072,18.5814,18.5814,58050.0
2006-04-17 15:05:00,28.77,28.79,28.75,28.77,6450.0,18.5943,18.6072,18.5814,18.5943,6450.0
2006-04-17 15:10:00,28.77,28.79,28.77,28.77,7950.0,18.5943,18.6072,18.5943,18.5943,7950.0
2006-04-17 15:15:00,28.78,28.79,28.75,28.78,24300.0,18.6007,18.6072,18.5814,18.6007,24300.0
2006-04-17 15:20:00,28.78,28.83,28.78,28.83,37200.0,18.6007,18.6331,18.6007,18.6331,37200.0
2006-04-17 15:25:00,28.82,28.84,28.81,28.83,12000.0,18.6266,18.6395,18.6201,18.6331,12000.0
2006-04-17 15:30:00,28.83,28.87,28.82,28.87,11100.0,18.6331,18.6589,18.6266,18.6589,11100.0
2006-04-17 15:35:00,28.84,28.84,28.8,28.81,10800.0,18.6395,18.6395,18.6137,18.6201,10800.0
2006-04-17 15:40:00,28.81,28.82,28.8,28.82,10650.0,18.6201,18.6266,18.6137,18.6266,10650.0
2006-04-17 15:45:00,28.82,28.84,28.82,28.83,36600.0,18.6266,18.6395,18.6266,18.6331,36600.0
2006-04-17 15:50:00,28.83,28.87,28.83,28.86,15750.0,18.6331,18.6589,18.6331,18.6525,15750.0
2006-04-17 15:55:00,28.86,28.87,28.85,28.85,23850.0,18.6525,18.6589,18.646,18.646,23850.0
2006-04-18 09:35:00,28.87,29.0,28.85,29.0,44250.0,18.6589,18.7429,18.646,18.7429,44250.0
2006-04-18 09:40:00,28.97,29.05,28.97,29.05,5100.0,18.7235,18.7753,18.7235,18.7753,5100.0
2006-04-18 09:45:00,29.03,29.12,29.03,29.07,49500.0,18.7623,18.8205,18.7623,18.7882,49500.0
2006-04-18 09:50:00,29.13,29.14,29.09,29.09,8100.0,18.827,18.8334,18.8011,18.8011,8100.0
2006-04-18 09:55:00,29.09,29.1,29.07,29.09,5700.0,18.8011,18.8076,18.7882,18.8011,5700.0
2006-04-18 10:00:00,29.11,29.12,29.09,29.12,3750.0,18.814,18.8205,18.8011,18.8205,3750.0
2006-04-18 10:05:00,29.12,29.12,29.1,29.11,5850.0,18.8205,18.8205,18.8076,18.814,5850.0
2006-04-18 10:10:00,29.11,29.13,29.11,29.11,7200.0,18.814,18.827,18.814,18.814,7200.0
2006-04-18 10:15:00,29.14,29.23,29.13,29.22,13050.0,18.8334,18.8916,18.827,18.8851,13050.0
2006-04-18 10:20:00,29.22,29.32,29.22,29.29,36300.0,18.8851,18.9498,18.8851,18.9304,36300.0
2006-04-18 10:25:00,29.29,29.32,29.29,29.29,14850.0,18.9304,18.9498,18.9304,18.9304,14850.0
2006-04-18 10:30:00,29.29,29.29,29.23,29.25,16800.0,18.9304,18.9304,18.8916,18.9045,16800.0
2006-04-18 10:35:00,29.26,29.31,29.26,29.31,15150.0,18.911,18.9433,18.911,18.9433,15150.0
2006-04-18 10:40:00,29.31,29.33,29.28,29.3,15750.0,18.9433,18.9562,18.9239,18.9368,15750.0
2006-04-18 10:45:00,29.31,29.37,29.29,29.37,25350.0,18.9433,18.9821,18.9304,18.9821,25350.0
2006-04-18 10:50:00,29.39,29.4,29.37,29.4,18300.0,18.995,19.0015,18.9821,19.0015,18300.0
2006-04-18 10:55:00,29.4,29.41,29.37,29.38,13200.0,19.0015,19.0079,18.9821,18.9885,13200.0
2006-04-18 11:00:00,29.4,29.41,29.35,29.41,12900.0,19.0015,19.0079,18.9691,19.0079,12900.0
2006-04-18 11:05:00,29.41,29.42,29.35,29.37,22500.0,19.0079,19.0144,18.9691,18.9821,22500.0
2006-04-18 11:10:00,29.35,29.35,29.33,29.33,10800.0,18.9691,18.9691,18.9562,18.9562,10800.0
2006-04-18 11:15:00,29.33,29.36,29.33,29.33,8700.0,18.9562,18.9756,18.9562,18.9562,8700.0
2006-04-18 11:20:00,29.33,29.36,29.33,29.33,7050.0,18.9562,18.9756,18.9562,18.9562,7050.0
2006-04-18 11:25:00,29.33,29.33,29.31,29.31,13500.0,18.9562,18.9562,18.9433,18.9433,13500.0
2006-04-18 11:30:00,29.33,29.33,29.31,29.32,1950.0,18.9562,18.9562,18.9433,18.9498,1950.0
2006-04-18 11:35:00,29.31,29.31,29.29,29.29,2400.0,18.9433,18.9433,18.9304,18.9304,2400.0
2006-04-18 11:40:00,29.29,29.29,29.28,29.29,2550.0,18.9304,18.9304,18.9239,18.9304,2550.0
2006-04-18 11:45:00,29.3,29.31,29.28,29.29,5700.0,18.9368,18.9433,18.9239,18.9304,5700.0
2006-04-18 11:50:00,29.28,29.33,29.28,29.3,12900.0,18.9239,18.9562,18.9239,18.9368,12900.0
2006-04-18 11:55:00,29.33,29.36,29.33,29.33,26550.0,18.9562,18.9756,18.9562,18.9562,26550.0
2006-04-18 12:00:00,29.33,29.37,29.31,29.31,18000.0,18.9562,18.9821,18.9433,18.9433,18000.0
2006-04-18 12:05:00,29.33,29.33,29.31,29.33,2550.0,18.9562,18.9562,18.9433,18.9562,2550.0
2006-04-18 12:10:00,29.33,29.36,29.31,29.31,4650.0,18.9562,18.9756,18.9433,18.9433,4650.0
2006-04-18 12:15:00,29.31,29.33,29.31,29.31,23100.0,18.9433,18.9562,18.9433,18.9433,23100.0
2006-04-18 12:20:00,29.31,29.33,29.31,29.33,30450.0,18.9433,18.9562,18.9433,18.9562,30450.0
2006-04-18 12:25:00,29.32,29.32,29.29,29.31,3300.0,18.9498,18.9498,18.9304,18.9433,3300.0
2006-04-18 12:30:00,29.31,29.33,29.31,29.33,35700.0,18.9433,18.9562,18.9433,18.9562,35700.0
2006-04-18 12:35:00,29.33,29.33,29.32,29.33,6450.0,18.9562,18.9562,18.9498,18.9562,6450.0
2006-04-18 12:40:00,29.33,29.36,29.33,29.33,13050.0,18.9562,18.9756,18.9562,18.9562,13050.0
2006-04-18 12:45:00,29.33,29.33,29.33,29.33,750.0,18.9562,18.9562,18.9562,18.9562,750.0
2006-04-18 12:50:00,29.33,29.35,29.31,29.31,9900.0,18.9562,18.9691,18.9433,18.9433,9900.0
2006-04-18 12:55:00,29.3,29.33,29.3,29.31,4650.0,18.9368,18.9562,18.9368,18.9433,4650.0
2006-04-18 13:00:00,29.32,29.34,29.31,29.31,4950.0,18.9498,18.9627,18.9433,18.9433,4950.0
2006-04-18 13:05:00,29.32,29.33,29.31,29.31,6000.0,18.9498,18.9562,18.9433,18.9433,6000.0
2006-04-18 13:10:00,29.3,29.31,29.29,29.3,3000.0,18.9368,18.9433,18.9304,18.9368,3000.0
2006-04-18 13:15:00,29.3,29.33,29.3,29.31,7350.0,18.9368,18.9562,18.9368,18.9433,7350.0
2006-04-18 13:20:00,29.31,29.31,29.31,29.31,1500.0,18.9433,18.9433,18.9433,18.9433,1500.0
2006-04-18 13:25:00,29.31,29.31,29.29,29.31,1500.0,18.9433,18.9433,18.9304,18.9433,1500.0
2006-04-18 13:30:00,29.3,29.3,29.29,29.3,1800.0,18.9368,18.9368,18.9304,18.9368,1800.0
2006-04-18 13:35:00,29.3,29.3,29.27,29.28,2400.0,18.9368,18.9368,18.9174,18.9239,2400.0
2006-04-18 13:40:00,29.28,29.28,29.25,29.25,2550.0,18.9239,18.9239,18.9045,18.9045,2550.0
2006-04-18 13:45:00,29.27,29.27,29.25,29.27,1050.0,18.9174,18.9174,18.9045,18.9174,1050.0
2006-04-18 13:50:00,29.28,29.28,29.25,29.27,2100.0,18.9239,18.9239,18.9045,18.9174,2100.0
2006-04-18 13:55:00,29.27,29.27,29.25,29.25,4650.0,18.9174,18.9174,18.9045,18.9045,4650.0
2006-04-18 14:00:00,29.25,29.31,29.25,29.31,73650.0,18.9045,18.9433,18.9045,18.9433,73650.0
2006-04-18 14:05:00,29.31,29.32,29.29,29.29,5250.0,18.9433,18.9498,18.9304,18.9304,5250.0
2006-04-18 14:10:00,29.3,29.3,29.26,29.29,2100.0,18.9368,18.9368,18.911,18.9304,2100.0
2006-04-18 14:15:00,29.26,29.29,29.25,29.29,2550.0,18.911,18.9304,18.9045,18.9304,2550.0
2006-04-18 14:20:00,29.28,29.29,29.25,29.27,7200.0,18.9239,18.9304,18.9045,18.9174,7200.0
2006-04-18 14:25:00,29.27,29.29,29.27,29.29,1950.0,18.9174,18.9304,18.9174,18.9304,1950.0
2006-04-18 14:30:00,29.29,29.31,29.27,29.3,13350.0,18.9304,18.9433,18.9174,18.9368,13350.0
2006-04-18 14:35:00,29.29,29.3,29.27,29.3,16800.0,18.9304,18.9368,18.9174,18.9368,16800.0
2006-04-18 14:40:00,29.3,29.3,29.28,29.29,1650.0,18.9368,18.9368,18.9239,18.9304,1650.0
2006-04-18 14:45:00,29.3,29.31,29.29,29.29,5250.0,18.9368,18.9433,18.9304,18.9304,5250.0
2006-04-18 14:50:00,29.29,29.3,29.29,29.3,9450.0,18.9304,18.9368,18.9304,18.9368,9450.0
2006-04-18 14:55:00,29.3,29.35,29.3,29.3,61500.0,18.9368,18.9691,18.9368,18.9368,61500.0
2006-04-18 15:00:00,29.29,29.33,29.29,29.3,60300.0,18.9304,18.9562,18.9304,18.9368,60300.0
2006-04-18 15:05:00,29.3,29.33,29.29,29.3,6900.0,18.9368,18.9562,18.9304,18.9368,6900.0
2006-04-18 15:10:00,29.29,29.31,29.29,29.31,11400.0,18.9304,18.9433,18.9304,18.9433,11400.0
2006-04-18 15:15:00,29.31,29.31,29.29,29.31,11250.0,18.9433,18.9433,18.9304,18.9433,11250.0
2006-04-18 15:20:00,29.31,29.33,29.29,29.29,11700.0,18.9433,18.9562,18.9304,18.9304,11700.0
2006-04-18 15:25:00,29.29,29.29,29.27,29.29,2250.0,18.9304,18.9304,18.9174,18.9304,2250.0
2006-04-18 15:30:00,29.29,29.3,29.29,29.3,1350.0,18.9304,18.9368,18.9304,18.9368,1350.0
2006-04-18 15:35:00,29.3,29.31,29.29,29.29,3750.0,18.9368,18.9433,18.9304,18.9304,3750.0
2006-04-18 15:40:00,29.31,29.31,29.29,29.29,3450.0,18.9433,18.9433,18.9304,18.9304,3450.0
2006-04-18 15:45:00,29.28,29.29,29.27,29.27,5550.0,18.9239,18.9304,18.9174,18.9174,5550.0
2006-04-18 15:50:00,29.29,29.29,29.27,29.29,7950.0,18.9304,18.9304,18.9174,18.9304,7950.0
2006-04-18 15:55:00,29.28,29.29,29.27,29.27,11700.0,18.9239,18.9304,18.9174,18.9174,11700.0
2006-04-19 09:30:00,29.24,29.24,29.22,29.22,6150.0,18.8981,18.8981,18.8851,18.8851,6150.0
2006-04-19 09:35:00,29.17,29.19,29.12,29.15,10050.0,18.8528,18.8657,18.8205,18.8399,10050.0
2006-04-19 09:40:00,29.13,29.13,29.09,29.1,3450.0,18.827,18.827,18.8011,18.8076,3450.0
2006-04-19 09:45:00,29.09,29.11,29.07,29.09,5100.0,18.8011,18.814,18.7882,18.8011,5100.0
2006-04-19 09:50:00,29.09,29.16,29.09,29.15,34500.0,18.8011,18.8463,18.8011,18.8399,34500.0
2006-04-19 09:55:00,29.17,29.21,29.17,29.21,9000.0,18.8528,18.8787,18.8528,18.8787,9000.0
2006-04-19 10:00:00,29.19,29.23,29.19,29.23,6150.0,18.8657,18.8916,18.8657,18.8916,6150.0
2006-04-19 10:05:00,29.22,29.23,29.21,29.21,3150.0,18.8851,18.8916,18.8787,18.8787,3150.0
2006-04-19 10:10:00,29.19,29.19,29.13,29.13,3450.0,18.8657,18.8657,18.827,18.827,3450.0
2006-04-19 10:15:00,29.11,29.11,29.07,29.07,2250.0,18.814,18.814,18.7882,18.7882,2250.0
2006-04-19 10:20:00,29.09,29.1,29.07,29.09,3450.0,18.8011,18.8076,18.7882,18.8011,3450.0
2006-04-19 10:25:00,29.09,29.09,29.03,29.05,4950.0,18.8011,18.8011,18.7623,18.7753,4950.0
2006-04-19 10:30:00,29.04,29.05,28.99,28.99,9600.0,18.7688,18.7753,18.7365,18.7365,9600.0
2006-04-19 10:35:00,28.99,29.01,28.99,28.99,2700.0,18.7365,18.7494,18.7365,18.7365,2700.0
2006-04-19 10:40:00,28.99,29.02,28.99,29.02,6450.0,18.7365,18.7559,18.7365,18.7559,6450.0
2006-04-19 10:45:00,29.02,29.07,29.02,29.07,6900.0,18.7559,18.7882,18.7559,18.7882,6900.0
2006-04-19 10:50:00,29.07,29.15,29.07,29.12,12600.0,18.7882,18.8399,18.7882,18.8205,12600.0
2006-04-19 10:55:00,29.12,29.14,29.07,29.07,9450.0,18.8205,18.8334,18.7882,18.7882,9450.0
2006-04-19 11:00:00,29.07,29.08,29.06,29.07,3150.0,18.7882,18.7946,18.7817,18.7882,3150.0
2006-04-19 11:05:00,29.09,29.09,29.07,29.07,9750.0,18.8011,18.8011,18.7882,18.7882,9750.0
2006-04-19 11:10:00,29.07,29.07,29.0,29.0,8850.0,18.7882,18.7882,18.7429,18.7429,8850.0
2006-04-19 11:15:00,29.01,29.01,28.93,28.93,16800.0,18.7494,18.7494,18.6977,18.6977,16800.0
2006-04-19 11:20:00,28.93,28.93,28.89,28.89,25050.0,18.6977,18.6977,18.6718,18.6718,25050.0
2006-04-19 11:25:00,28.89,28.89,28.84,28.85,16650.0,18.6718,18.6718,18.6395,18.646,16650.0
2006-04-19 11:30:00,28.84,28.85,28.83,28.83,7500.0,18.6395,18.646,18.6331,18.6331,7500.0
2006-04-19 11:35:00,28.86,28.91,28.86,28.91,12450.0,18.6525,18.6848,18.6525,18.6848,12450.0
2006-04-19 11:40:00,28.9,28.93,28.89,28.9,6750.0,18.6783,18.6977,18.6718,18.6783,6750.0
2006-04-19 11:45:00,28.9,28.9,28.85,28.87,5550.0,18.6783,18.6783,18.646,18.6589,5550.0
2006-04-19 11:50:00,28.87,28.89,28.87,28.89,20400.0,18.6589,18.6718,18.6589,18.6718,20400.0
2006-04-19 11:55:00,28.87,28.88,28.87,28.87,750.0,18.6589,18.6654,18.6589,18.6589,750.0
2006-04-19 12:00:00,28.87,28.89,28.87,28.88,68550.0,18.6589,18.6718,18.6589,18.6654,68550.0
2006-04-19 12:05:00,28.89,28.9,28.89,28.9,4500.0,18.6718,18.6783,18.6718,18.6783,4500.0
2006-04-19 12:10:00,28.9,28.91,28.89,28.91,6000.0,18.6783,18.6848,18.6718,18.6848,6000.0
2006-04-19 12:15:00,28.91,28.91,28.88,28.89,4650.0,18.6848,18.6848,18.6654,18.6718,4650.0
2006-04-19 12:20:00,28.89,28.91,28.89,28.91,11100.0,18.6718,18.6848,18.6718,18.6848,11100.0
2006-04-19 12:25:00,28.91,28.92,28.89,28.91,7050.0,18.6848,18.6912,18.6718,18.6848,7050.0
2006-04-19 12:30:00,28.92,28.92,28.9,28.91,3600.0,18.6912,18.6912,18.6783,18.6848,3600.0
2006-04-19 12:35:00,28.91,28.91,28.9,28.91,3450.0,18.6848,18.6848,18.6783,18.6848,3450.0
2006-04-19 12:40:00,28.91,28.91,28.87,28.88,5550.0,18.6848,18.6848,18.6589,18.6654,5550.0
2006-04-19 12:45:00,28.88,28.88,28.85,28.86,13800.0,18.6654,18.6654,18.646,18.6525,13800.0
2006-04-19 12:50:00,28.86,28.86,28.83,28.83,9000.0,18.6525,18.6525,18.6331,18.6331,9000.0
2006-04-19 12:55:00,28.82,28.83,28.81,28.83,8250.0,18.6266,18.6331,18.6201,18.6331,8250.0
2006-04-19 13:00:00,28.83,28.85,28.83,28.84,7800.0,18.6331,18.646,18.6331,18.6395,7800.0
2006-04-19 13:05:00,28.84,28.84,28.81,28.81,8850.0,18.6395,18.6395,18.6201,18.6201,8850.0
2006-04-19 13:10:00,28.81,28.82,28.77,28.77,11400.0,18.6201,18.6266,18.5943,18.5943,11400.0
2006-04-19 13:15:00,28.77,28.81,28.77,28.81,33150.0,18.5943,18.6201,18.5943,18.6201,33150.0
2006-04-19 13:20:00,28.81,28.82,28.78,28.79,6300.0,18.6201,18.6266,18.6007,18.6072,6300.0
2006-04-19 13:25:00,28.79,28.79,28.71,28.71,7650.0,18.6072,18.6072,18.5555,18.5555,7650.0
2006-04-19 13:30:00,28.71,28.75,28.69,28.74,21900.0,18.5555,18.5814,18.5426,18.5749,21900.0
2006-04-19 13:35:00,28.73,28.74,28.69,28.69,16200.0,18.5684,18.5749,18.5426,18.5426,16200.0
2006-04-19 13:40:00,28.7,28.77,28.69,28.76,10500.0,18.549,18.5943,18.5426,18.5878,10500.0
2006-04-19 13:45:00,28.76,28.76,28.73,28.73,7050.0,18.5878,18.5878,18.5684,18.5684,7050.0
2006-04-19 13:50:00,28.73,28.73,28.7,28.72,5850.0,18.5684,18.5684,18.549,18.562,5850.0
2006-04-19 13:55:00,28.72,28.75,28.71,28.73,11100.0,18.562,18.5814,18.5555,18.5684,11100.0
2006-04-19 14:00:00,28.73,28.73,28.71,28.73,7800.0,18.5684,18.5684,18.5555,18.5684,7800.0
2006-04-19 14:05:00,28.73,28.73,28.67,28.67,16800.0,18.5684,18.5684,18.5297,18.5297,16800.0
2006-04-19 14:10:00,28.67,28.71,28.67,28.71,15300.0,18.5297,18.5555,18.5297,18.5555,15300.0
2006-04-19 14:15:00,28.71,28.73,28.7,28.73,17400.0,18.5555,18.5684,18.549,18.5684,17400.0
2006-04-19 14:20:00,28.72,28.74,28.72,28.74,2850.0,18.562,18.5749,18.562,18.5749,2850.0
2006-04-19 14:25:00,28.75,28.77,28.75,28.77,10650.0,18.5814,18.5943,18.5814,18.5943,10650.0
2006-04-19 14:30:00,28.77,28.8,28.77,28.78,16500.0,18.5943,18.6137,18.5943,18.6007,16500.0
2006-04-19 14:35:00,28.78,28.79,28.77,28.79,11250.0,18.6007,18.6072,18.5943,18.6072,11250.0
2006-04-19 14:40:00,28.79,28.82,28.79,28.82,13950.0,18.6072,18.6266,18.6072,18.6266,13950.0
2006-04-19 14:45:00,28.82,28.82,28.79,28.81,13200.0,18.6266,18.6266,18.6072,18.6201,13200.0
2006-04-19 14:50:00,28.81,28.83,28.8,28.83,16650.0,18.6201,18.6331,18.6137,18.6331,16650.0
2006-04-19 14:55:00,28.83,28.86,28.81,28.86,9900.0,18.6331,18.6525,18.6201,18.6525,9900.0
2006-04-19 15:00:00,28.85,28.85,28.82,28.83,24300.0,18.646,18.646,18.6266,18.6331,24300.0
2006-04-19 15:05:00,28.83,28.85,28.83,28.85,6300.0,18.6331,18.646,18.6331,18.646,6300.0
2006-04-19 15:10:00,28.84,28.86,28.84,28.85,7650.0,18.6395,18.6525,18.6395,18.646,7650.0
2006-04-19 15:15:00,28.85,28.86,28.85,28.85,15150.0,18.646,18.6525,18.646,18.646,15150.0
2006-04-19 15:20:00,28.85,28.85,28.84,28.85,14400.0,18.646,18.646,18.6395,18.646,14400.0
2006-04-19 15:25:00,28.85,28.85,28.79,28.81,22200.0,18.646,18.646,18.6072,18.6201,22200.0
2006-04-19 15:30:00,28.81,28.82,28.8,28.82,26250.0,18.6201,18.6266,18.6137,18.6266,26250.0
2006-04-19 15:35:00,28.83,28.85,28.83,28.84,34650.0,18.6331,18.646,18.6331,18.6395,34650.0
2006-04-19 15:40:00,28.84,28.87,28.83,28.87,17850.0,18.6395,18.6589,18.6331,18.6589,17850.0
2006-04-19 15:45:00,28.87,28.87,28.83,28.85,39900.0,18.6589,18.6589,18.6331,18.646,39900.0
2006-04-19 15:50:00,28.83,28.85,28.82,28.83,52800.0,18.6331,18.646,18.6266,18.6331,52800.0
2006-04-19 15:55:00,28.83,28.85,28.82,28.83,40350.0,18.6331,18.646,18.6266,18.6331,40350.0
2006-04-20 09:30:00,28.85,28.89,28.85,28.87,4650.0,18.646,18.6718,18.646,18.6589,4650.0
2006-04-20 09:35:00,28.86,28.89,28.86,28.86,5850.0,18.6525,18.6718,18.6525,18.6525,5850.0
2006-04-20 09:40:00,28.86,28.89,28.85,28.89,3000.0,18.6525,18.6718,18.646,18.6718,3000.0
2006-04-20 09:45:00,28.89,28.95,28.88,28.95,4200.0,18.6718,18.7106,18.6654,18.7106,4200.0
2006-04-20 09:50:00,28.96,28.97,28.94,28.95,5250.0,18.7171,18.7235,18.7042,18.7106,5250.0
2006-04-20 09:55:00,28.95,29.03,28.95,28.98,5550.0,18.7106,18.7623,18.7106,18.73,5550.0
2006-04-20 10:00:00,28.97,29.09,28.97,29.09,63450.0,18.7235,18.8011,18.7235,18.8011,63450.0
2006-04-20 10:05:00,29.08,29.1,29.05,29.06,11400.0,18.7946,18.8076,18.7753,18.7817,11400.0
2006-04-20 10:10:00,29.07,29.13,29.01,29.13,9000.0,18.7882,18.827,18.7494,18.827,9000.0
2006-04-20 10:15:00,29.13,29.17,29.13,29.15,6150.0,18.827,18.8528,18.827,18.8399,6150.0
2006-04-20 10:20:00,29.14,29.21,29.14,29.19,7050.0,18.8334,18.8787,18.8334,18.8657,7050.0
2006-04-20 10:25:00,29.2,29.23,29.19,29.19,7800.0,18.8722,18.8916,18.8657,18.8657,7800.0
2006-04-20 10:30:00,29.19,29.19,29.13,29.16,3600.0,18.8657,18.8657,18.827,18.8463,3600.0
2006-04-20 10:35:00,29.16,29.19,29.11,29.13,7800.0,18.8463,18.8657,18.814,18.827,7800.0
2006-04-20 10:40:00,29.13,29.13,29.09,29.1,8550.0,18.827,18.827,18.8011,18.8076,8550.0
2006-04-20 10:45:00,29.1,29.13,29.1,29.12,5100.0,18.8076,18.827,18.8076,18.8205,5100.0
2006-04-20 10:50:00,29.13,29.13,29.08,29.08,7500.0,18.827,18.827,18.7946,18.7946,7500.0
2006-04-20 10:55:00,29.08,29.13,29.08,29.13,7200.0,18.7946,18.827,18.7946,18.827,7200.0
2006-04-20 11:00:00,29.12,29.16,29.12,29.15,16050.0,18.8205,18.8463,18.8205,18.8399,16050.0
2006-04-20 11:05:00,29.15,29.16,29.15,29.16,7950.0,18.8399,18.8463,18.8399,18.8463,7950.0
2006-04-20 11:10:00,29.16,29.16,29.13,29.13,8700.0,18.8463,18.8463,18.827,18.827,8700.0
2006-04-20 11:15:00,29.13,29.13,29.09,29.09,8700.0,18.827,18.827,18.8011,18.8011,8700.0
2006-04-20 11:20:00,29.1,29.12,29.09,29.11,9750.0,18.8076,18.8205,18.8011,18.814,9750.0
2006-04-20 11:25:00,29.11,29.12,29.08,29.1,4650.0,18.814,18.8205,18.7946,18.8076,4650.0
2006-04-20 11:30:00,29.13,29.16,29.13,29.14,41400.0,18.827,18.8463,18.827,18.8334,41400.0
2006-04-20 11:35:00,29.14,29.15,29.04,29.04,16650.0,18.8334,18.8399,18.7688,18.7688,16650.0
2006-04-20 11:40:00,29.04,29.07,29.04,29.07,29700.0,18.7688,18.7882,18.7688,18.7882,29700.0
2006-04-20 11:45:00,29.06,29.07,29.05,29.07,2850.0,18.7817,18.7882,18.7753,18.7882,2850.0
2006-04-20 11:50:00,29.07,29.07,29.07,29.07,30000.0,18.7882,18.7882,18.7882,18.7882,30000.0
2006-04-20 11:55:00,29.09,29.14,29.09,29.14,36000.0,18.8011,18.8334,18.8011,18.8334,36000.0
2006-04-20 12:00:00,29.16,29.16,29.13,29.13,4350.0,18.8463,18.8463,18.827,18.827,4350.0
2006-04-20 12:05:00,29.15,29.17,29.15,29.15,7350.0,18.8399,18.8528,18.8399,18.8399,7350.0
2006-04-20 12:10:00,29.16,29.18,29.14,29.18,5100.0,18.8463,18.8593,18.8334,18.8593,5100.0
2006-04-20 12:15:00,29.21,29.24,29.21,29.23,14400.0,18.8787,18.8981,18.8787,18.8916,14400.0
2006-04-20 12:20:00,29.21,29.21,29.19,29.21,13800.0,18.8787,18.8787,18.8657,18.8787,13800.0
2006-04-20 12:25:00,29.2,29.23,29.19,29.2,12150.0,18.8722,18.8916,18.8657,18.8722,12150.0
2006-04-20 12:30:00,29.2,29.22,29.2,29.21,46950.0,18.8722,18.8851,18.8722,18.8787,46950.0
2006-04-20 12:35:00,29.21,29.21,29.2,29.2,4050.0,18.8787,18.8787,18.8722,18.8722,4050.0
2006-04-20 12:40:00,29.21,29.21,29.19,29.21,5100.0,18.8787,18.8787,18.8657,18.8787,5100.0
2006-04-20 12:45:00,29.2,29.22,29.19,29.21,4350.0,18.8722,18.8851,18.8657,18.8787,4350.0
2006-04-20 12:50:00,29.21,29.22,29.21,29.21,3150.0,18.8787,18.8851,18.8787,18.8787,3150.0
2006-04-20 12:55:00,29.21,29.24,29.21,29.23,9600.0,18.8787,18.8981,18.8787,18.8916,9600.0
2006-04-20 13:00:00,29.25,29.27,29.25,29.27,9450.0,18.9045,18.9174,18.9045,18.9174,9450.0
2006-04-20 13:05:00,29.26,29.26,29.22,29.25,4800.0,18.911,18.911,18.8851,18.9045,4800.0
2006-04-20 13:10:00,29.23,29.23,29.23,29.23,1500.0,18.8916,18.8916,18.8916,18.8916,1500.0
2006-04-20 13:15:00,29.23,29.23,29.23,29.23,2850.0,18.8916,18.8916,18.8916,18.8916,2850.0
2006-04-20 13:20:00,29.23,29.25,29.21,29.23,8100.0,18.8916,18.9045,18.8787,18.8916,8100.0
2006-04-20 13:25:00,29.23,29.26,29.21,29.25,7950.0,18.8916,18.911,18.8787,18.9045,7950.0
2006-04-20 13:30:00,29.25,29.29,29.25,29.28,7050.0,18.9045,18.9304,18.9045,18.9239,7050.0
2006-04-20 13:35:00,29.29,29.31,29.27,29.29,9450.0,18.9304,18.9433,18.9174,18.9304,9450.0
2006-04-20 13:40:00,29.29,29.31,29.27,29.27,8400.0,18.9304,18.9433,18.9174,18.9174,8400.0
2006-04-20 13:45:00,29.26,29.27,29.26,29.26,4050.0,18.911,18.9174,18.911,18.911,4050.0
2006-04-20 13:50:00,29.26,29.27,29.25,29.25,5700.0,18.911,18.9174,18.9045,18.9045,5700.0
2006-04-20 13:55:00,29.26,29.29,29.25,29.27,8700.0,18.911,18.9304,18.9045,18.9174,8700.0
2006-04-20 14:00:00,29.27,29.27,29.25,29.26,5550.0,18.9174,18.9174,18.9045,18.911,5550.0
2006-04-20 14:05:00,29.27,29.27,29.23,29.23,5400.0,18.9174,18.9174,18.8916,18.8916,5400.0
2006-04-20 14:10:00,29.23,29.27,29.19,29.2,20700.0,18.8916,18.9174,18.8657,18.8722,20700.0
2006-04-20 14:15:00,29.19,29.19,29.16,29.17,6150.0,18.8657,18.8657,18.8463,18.8528,6150.0
2006-04-20 14:20:00,29.17,29.18,29.14,29.14,7500.0,18.8528,18.8593,18.8334,18.8334,7500.0
2006-04-20 14:25:00,29.15,29.19,29.15,29.19,5550.0,18.8399,18.8657,18.8399,18.8657,5550.0
2006-04-20 14:30:00,29.19,29.19,29.17,29.18,3900.0,18.8657,18.8657,18.8528,18.8593,3900.0
2006-04-20 14:35:00,29.19,29.23,29.19,29.19,8100.0,18.8657,18.8916,18.8657,18.8657,8100.0
2006-04-20 14:40:00,29.16,29.18,29.15,29.15,8700.0,18.8463,18.8593,18.8399,18.8399,8700.0
2006-04-20 14:45:00,29.15,29.18,29.13,29.13,12300.0,18.8399,18.8593,18.827,18.827,12300.0
2006-04-20 14:50:00,29.13,29.13,29.11,29.11,3750.0,18.827,18.827,18.814,18.814,3750.0
2006-04-20 14:55:00,29.11,29.13,29.11,29.13,5700.0,18.814,18.827,18.814,18.827,5700.0
2006-04-20 15:00:00,29.12,29.15,29.12,29.12,14250.0,18.8205,18.8399,18.8205,18.8205,14250.0
2006-04-20 15:05:00,29.11,29.16,29.11,29.16,6300.0,18.814,18.8463,18.814,18.8463,6300.0
2006-04-20 15:10:00,29.16,29.19,29.1,29.13,64200.0,18.8463,18.8657,18.8076,18.827,64200.0
2006-04-20 15:15:00,29.13,29.17,29.13,29.15,7800.0,18.827,18.8528,18.827,18.8399,7800.0
2006-04-20 15:20:00,29.15,29.17,29.14,29.17,4350.0,18.8399,18.8528,18.8334,18.8528,4350.0
2006-04-20 15:25:00,29.17,29.17,29.17,29.17,4050.0,18.8528,18.8528,18.8528,18.8528,4050.0
2006-04-20 15:30:00,29.17,29.17,29.16,29.17,41400.0,18.8528,18.8528,18.8463,18.8528,41400.0
2006-04-20 15:35:00,29.17,29.18,29.15,29.15,10500.0,18.8528,18.8593,18.8399,18.8399,10500.0
2006-04-20 15:40:00,29.16,29.16,29.13,29.14,8100.0,18.8463,18.8463,18.827,18.8334,8100.0
2006-04-20 15:45:00,29.15,29.15,29.09,29.09,18300.0,18.8399,18.8399,18.8011,18.8011,18300.0
2006-04-20 15:50:00,29.11,29.12,29.1,29.11,24150.0,18.814,18.8205,18.8076,18.814,24150.0
2006-04-20 15:55:00,29.11,29.12,29.09,29.12,30900.0,18.814,18.8205,18.8011,18.8205,30900.0
2006-04-21 09:30:00,29.23,29.25,29.23,29.23,12450.0,18.8916,18.9045,18.8916,18.8916,12450.0
2006-04-21 09:35:00,29.23,29.28,29.21,29.27,4950.0,18.8916,18.9239,18.8787,18.9174,4950.0
2006-04-21 09:40:00,29.27,29.27,29.21,29.23,4050.0,18.9174,18.9174,18.8787,18.8916,4050.0
2006-04-21 09:45:00,29.21,29.24,29.15,29.16,6450.0,18.8787,18.8981,18.8399,18.8463,6450.0
2006-04-21 09:50:00,29.17,29.2,29.17,29.2,6300.0,18.8528,18.8722,18.8528,18.8722,6300.0
2006-04-21 09:55:00,29.27,29.27,29.22,29.23,14100.0,18.9174,18.9174,18.8851,18.8916,14100.0
2006-04-21 10:00:00,29.22,29.23,29.19,29.19,8250.0,18.8851,18.8916,18.8657,18.8657,8250.0
2006-04-21 10:05:00,29.19,29.19,29.19,29.19,900.0,18.8657,18.8657,18.8657,18.8657,900.0
2006-04-21 10:10:00,29.2,29.22,29.2,29.21,10500.0,18.8722,18.8851,18.8722,18.8787,10500.0
2006-04-21 10:15:00,29.21,29.21,29.2,29.2,2850.0,18.8787,18.8787,18.8722,18.8722,2850.0
2006-04-21 10:20:00,29.19,29.23,29.19,29.23,9300.0,18.8657,18.8916,18.8657,18.8916,9300.0
2006-04-21 10:25:00,29.23,29.23,29.19,29.19,13650.0,18.8916,18.8916,18.8657,18.8657,13650.0
2006-04-21 10:30:00,29.2,29.21,29.19,29.2,6450.0,18.8722,18.8787,18.8657,18.8722,6450.0
2006-04-21 10:35:00,29.19,29.24,29.19,29.24,19500.0,18.8657,18.8981,18.8657,18.8981,19500.0
2006-04-21 10:40:00,29.24,29.25,29.23,29.24,21000.0,18.8981,18.9045,18.8916,18.8981,21000.0
2006-04-21 10:45:00,29.25,29.25,29.21,29.21,5550.0,18.9045,18.9045,18.8787,18.8787,5550.0
2006-04-21 10:50:00,29.22,29.22,29.21,29.22,3750.0,18.8851,18.8851,18.8787,18.8851,3750.0
2006-04-21 10:55:00,29.23,29.25,29.23,29.23,3750.0,18.8916,18.9045,18.8916,18.8916,3750.0
2006-04-21 11:00:00,29.23,29.27,29.23,29.26,21750.0,18.8916,18.9174,18.8916,18.911,21750.0
2006-04-21 11:05:00,29.25,29.26,29.25,29.25,1050.0,18.9045,18.911,18.9045,18.9045,1050.0
2006-04-21 11:10:00,29.25,29.26,29.23,29.24,5250.0,18.9045,18.911,18.8916,18.8981,5250.0
2006-04-21 11:15:00,29.25,29.25,29.25,29.25,1500.0,18.9045,18.9045,18.9045,18.9045,1500.0
2006-04-21 11:20:00,29.25,29.26,29.24,29.26,4050.0,18.9045,18.911,18.8981,18.911,4050.0
2006-04-21 11:25:00,29.26,29.27,29.25,29.25,1950.0,18.911,18.9174,18.9045,18.9045,1950.0
2006-04-21 11:30:00,29.25,29.27,29.25,29.25,8700.0,18.9045,18.9174,18.9045,18.9045,8700.0
2006-04-21 11:35:00,29.26,29.26,29.26,29.26,2400.0,18.911,18.911,18.911,18.911,2400.0
2006-04-21 11:40:00,29.26,29.27,29.25,29.25,4350.0,18.911,18.9174,18.9045,18.9045,4350.0
2006-04-21 11:45:00,29.25,29.27,29.25,29.25,5400.0,18.9045,18.9174,18.9045,18.9045,5400.0
2006-04-21 11:50:00,29.25,29.27,29.25,29.27,1650.0,18.9045,18.9174,18.9045,18.9174,1650.0
2006-04-21 11:55:00,29.27,29.27,29.26,29.26,5850.0,18.9174,18.9174,18.911,18.911,5850.0
2006-04-21 12:00:00,29.26,29.26,29.23,29.23,3750.0,18.911,18.911,18.8916,18.8916,3750.0
2006-04-21 12:05:00,29.23,29.23,29.23,29.23,1950.0,18.8916,18.8916,18.8916,18.8916,1950.0
2006-04-21 12:10:00,29.22,29.23,29.21,29.23,4800.0,18.8851,18.8916,18.8787,18.8916,4800.0
2006-04-21 12:15:00,29.21,29.21,29.16,29.18,9600.0,18.8787,18.8787,18.8463,18.8593,9600.0
2006-04-21 12:20:00,29.2,29.21,29.19,29.21,2400.0,18.8722,18.8787,18.8657,18.8787,2400.0
2006-04-21 12:25:00,29.21,29.21,29.21,29.21,750.0,18.8787,18.8787,18.8787,18.8787,750.0
2006-04-21 12:30:00,29.21,29.21,29.18,29.18,2550.0,18.8787,18.8787,18.8593,18.8593,2550.0
2006-04-21 12:35:00,29.17,29.19,29.17,29.18,4350.0,18.8528,18.8657,18.8528,18.8593,4350.0
2006-04-21 12:40:00,29.18,29.18,29.17,29.18,2250.0,18.8593,18.8593,18.8528,18.8593,2250.0
2006-04-21 12:45:00,29.19,29.21,29.19,29.21,2550.0,18.8657,18.8787,18.8657,18.8787,2550.0
2006-04-21 12:50:00,29.21,29.21,29.2,29.21,2700.0,18.8787,18.8787,18.8722,18.8787,2700.0
2006-04-21 12:55:00,29.21,29.21,29.21,29.21,300.0,18.8787,18.8787,18.8787,18.8787,300.0
2006-04-21 13:00:00,29.21,29.22,29.21,29.22,2850.0,18.8787,18.8851,18.8787,18.8851,2850.0
2006-04-21 13:05:00,29.21,29.21,29.21,29.21,2700.0,18.8787,18.8787,18.8787,18.8787,2700.0
2006-04-21 13:10:00,29.21,29.21,29.2,29.2,3750.0,18.8787,18.8787,18.8722,18.8722,3750.0
2006-04-21 13:15:00,29.2,29.2,29.19,29.19,3450.0,18.8722,18.8722,18.8657,18.8657,3450.0
2006-04-21 13:20:00,29.19,29.19,29.19,29.19,900.0,18.8657,18.8657,18.8657,18.8657,900.0
2006-04-21 13:25:00,29.19,29.19,29.16,29.17,4500.0,18.8657,18.8657,18.8463,18.8528,4500.0
2006-04-21 13:30:00,29.17,29.17,29.16,29.17,2400.0,18.8528,18.8528,18.8463,18.8528,2400.0
2006-04-21 13:35:00,29.17,29.17,29.16,29.16,2700.0,18.8528,18.8528,18.8463,18.8463,2700.0
2006-04-21 13:40:00,29.15,29.17,29.15,29.16,1800.0,18.8399,18.8528,18.8399,18.8463,1800.0
2006-04-21 13:45:00,29.15,29.16,29.13,29.13,1350.0,18.8399,18.8463,18.827,18.827,1350.0
2006-04-21 13:50:00,29.13,29.14,29.12,29.14,3000.0,18.827,18.8334,18.8205,18.8334,3000.0
2006-04-21 13:55:00,29.13,29.13,29.11,29.11,2400.0,18.827,18.827,18.814,18.814,2400.0
2006-04-21 14:00:00,29.12,29.13,29.08,29.09,5250.0,18.8205,18.827,18.7946,18.8011,5250.0
2006-04-21 14:05:00,29.09,29.09,29.05,29.07,6450.0,18.8011,18.8011,18.7753,18.7882,6450.0
2006-04-21 14:10:00,29.07,29.07,29.04,29.04,3750.0,18.7882,18.7882,18.7688,18.7688,3750.0
2006-04-21 14:15:00,29.03,29.04,29.03,29.04,7200.0,18.7623,18.7688,18.7623,18.7688,7200.0
2006-04-21 14:20:00,29.05,29.06,29.04,29.06,3900.0,18.7753,18.7817,18.7688,18.7817,3900.0
2006-04-21 14:25:00,29.06,29.06,28.99,29.01,7500.0,18.7817,18.7817,18.7365,18.7494,7500.0
2006-04-21 14:30:00,29.02,29.04,29.02,29.03,5550.0,18.7559,18.7688,18.7559,18.7623,5550.0
2006-04-21 14:35:00,29.03,29.03,28.97,28.99,6450.0,18.7623,18.7623,18.7235,18.7365,6450.0
2006-04-21 14:40:00,29.0,29.06,29.0,29.05,5250.0,18.7429,18.7817,18.7429,18.7753,5250.0
2006-04-21 14:45:00,29.05,29.05,29.03,29.03,4500.0,18.7753,18.7753,18.7623,18.7623,4500.0
2006-04-21 14:50:00,29.03,29.06,29.03,29.06,6000.0,18.7623,18.7817,18.7623,18.7817,6000.0
2006-04-21 14:55:00,29.05,29.1,29.05,29.09,2550.0,18.7753,18.8076,18.7753,18.8011,2550.0
2006-04-21 15:00:00,29.09,29.11,29.09,29.11,29550.0,18.8011,18.814,18.8011,18.814,29550.0
2006-04-21 15:05:00,29.11,29.13,29.09,29.11,5550.0,18.814,18.827,18.8011,18.814,5550.0
2006-04-21 15:10:00,29.11,29.11,29.03,29.1,18300.0,18.814,18.814,18.7623,18.8076,18300.0
2006-04-21 15:15:00,29.09,29.11,29.09,29.11,9900.0,18.8011,18.814,18.8011,18.814,9900.0
2006-04-21 15:20:00,29.11,29.17,29.11,29.17,9150.0,18.814,18.8528,18.814,18.8528,9150.0
2006-04-21 15:25:00,29.16,29.17,29.16,29.17,9000.0,18.8463,18.8528,18.8463,18.8528,9000.0
2006-04-21 15:30:00,29.17,29.22,29.17,29.21,9900.0,18.8528,18.8851,18.8528,18.8787,9900.0
2006-04-21 15:35:00,29.21,29.21,29.17,29.19,8850.0,18.8787,18.8787,18.8528,18.8657,8850.0
2006-04-21 15:40:00,29.18,29.24,29.18,29.21,6600.0,18.8593,18.8981,18.8593,18.8787,6600.0
2006-04-21 15:45:00,29.21,29.24,29.19,29.22,16650.0,18.8787,18.8981,18.8657,18.8851,16650.0
2006-04-21 15:50:00,29.21,29.23,29.21,29.22,21300.0,18.8787,18.8916,18.8787,18.8851,21300.0
2006-04-21 15:55:00,29.21,29.23,29.21,29.21,32100.0,18.8787,18.8916,18.8787,18.8787,32100.0
2006-04-24 09:30:00,29.2,29.2,29.07,29.07,17250.0,18.8722,18.8722,18.7882,18.7882,17250.0
2006-04-24 09:35:00,29.09,29.1,29.02,29.09,6900.0,18.8011,18.8076,18.7559,18.8011,6900.0
2006-04-24 09:40:00,29.09,29.09,29.01,29.01,10500.0,18.8011,18.8011,18.7494,18.7494,10500.0
2006-04-24 09:45:00,29.0,29.01,28.91,28.93,49200.0,18.7429,18.7494,18.6848,18.6977,49200.0
2006-04-24 09:50:00,28.93,28.93,28.91,28.92,10650.0,18.6977,18.6977,18.6848,18.6912,10650.0
2006-04-24 09:55:00,28.92,28.93,28.89,28.92,27000.0,18.6912,18.6977,18.6718,18.6912,27000.0
2006-04-24 10:00:00,28.94,28.94,28.91,28.91,2700.0,18.7042,18.7042,18.6848,18.6848,2700.0
2006-04-24 10:05:00,28.91,29.07,28.91,29.07,5100.0,18.6848,18.7882,18.6848,18.7882,5100.0
2006-04-24 10:10:00,29.06,29.1,29.06,29.07,9900.0,18.7817,18.8076,18.7817,18.7882,9900.0
2006-04-24 10:15:00,29.09,29.09,29.07,29.08,8700.0,18.8011,18.8011,18.7882,18.7946,8700.0
2006-04-24 10:20:00,29.07,29.09,29.06,29.07,4950.0,18.7882,18.8011,18.7817,18.7882,4950.0
2006-04-24 10:25:00,29.08,29.08,29.03,29.04,6600.0,18.7946,18.7946,18.7623,18.7688,6600.0
2006-04-24 10:30:00,29.06,29.06,29.03,29.03,3000.0,18.7817,18.7817,18.7623,18.7623,3000.0
2006-04-24 10:35:00,29.03,29.03,29.0,29.01,4350.0,18.7623,18.7623,18.7429,18.7494,4350.0
2006-04-24 10:40:00,29.05,29.05,29.02,29.02,3300.0,18.7753,18.7753,18.7559,18.7559,3300.0
2006-04-24 10:45:00,29.02,29.06,29.01,29.02,15150.0,18.7559,18.7817,18.7494,18.7559,15150.0
2006-04-24 10:50:00,29.02,29.02,28.97,28.99,23850.0,18.7559,18.7559,18.7235,18.7365,23850.0
2006-04-24 10:55:00,28.99,28.99,28.97,28.97,2250.0,18.7365,18.7365,18.7235,18.7235,2250.0
2006-04-24 11:00:00,28.97,28.99,28.97,28.99,2250.0,18.7235,18.7365,18.7235,18.7365,2250.0
2006-04-24 11:05:00,29.0,29.01,28.99,29.01,8550.0,18.7429,18.7494,18.7365,18.7494,8550.0
2006-04-24 11:10:00,29.02,29.03,28.99,28.99,13800.0,18.7559,18.7623,18.7365,18.7365,13800.0
2006-04-24 11:15:00,29.0,29.0,28.98,28.99,10050.0,18.7429,18.7429,18.73,18.7365,10050.0
2006-04-24 11:20:00,28.99,28.99,28.98,28.98,9450.0,18.7365,18.7365,18.73,18.73,9450.0
2006-04-24 11:25:00,28.99,28.99,28.96,28.96,5100.0,18.7365,18.7365,18.7171,18.7171,5100.0
2006-04-24 11:30:00,28.95,28.96,28.95,28.95,1650.0,18.7106,18.7171,18.7106,18.7106,1650.0
2006-04-24 11:35:00,28.95,28.95,28.92,28.94,7500.0,18.7106,18.7106,18.6912,18.7042,7500.0
2006-04-24 11:40:00,28.95,28.95,28.93,28.94,4650.0,18.7106,18.7106,18.6977,18.7042,4650.0
2006-04-24 11:45:00,28.94,28.96,28.94,28.95,5100.0,18.7042,18.7171,18.7042,18.7106,5100.0
2006-04-24 11:50:00,28.95,28.97,28.95,28.97,3150.0,18.7106,18.7235,18.7106,18.7235,3150.0
2006-04-24 11:55:00,28.97,28.99,28.97,28.99,3150.0,18.7235,18.7365,18.7235,18.7365,3150.0
2006-04-24 12:00:00,29.0,29.0,28.96,28.97,3600.0,18.7429,18.7429,18.7171,18.7235,3600.0
2006-04-24 12:05:00,28.97,29.0,28.97,29.0,7350.0,18.7235,18.7429,18.7235,18.7429,7350.0
2006-04-24 12:10:00,29.0,29.02,28.99,29.01,14850.0,18.7429,18.7559,18.7365,18.7494,14850.0
2006-04-24 12:15:00,29.01,29.01,28.97,28.97,6300.0,18.7494,18.7494,18.7235,18.7235,6300.0
2006-04-24 12:20:00,28.97,28.97,28.94,28.94,3600.0,18.7235,18.7235,18.7042,18.7042,3600.0
2006-04-24 12:25:00,28.94,28.95,28.93,28.93,2100.0,18.7042,18.7106,18.6977,18.6977,2100.0
2006-04-24 12:30:00,28.93,28.95,28.89,28.89,5850.0,18.6977,18.7106,18.6718,18.6718,5850.0
2006-04-24 12:35:00,28.89,28.89,28.87,28.87,10950.0,18.6718,18.6718,18.6589,18.6589,10950.0
2006-04-24 12:40:00,28.87,28.89,28.85,28.89,4650.0,18.6589,18.6718,18.646,18.6718,4650.0
2006-04-24 12:45:00,28.91,28.91,28.88,28.91,10500.0,18.6848,18.6848,18.6654,18.6848,10500.0
2006-04-24 12:50:00,28.91,28.92,28.9,28.9,5550.0,18.6848,18.6912,18.6783,18.6783,5550.0
2006-04-24 12:55:00,28.9,28.91,28.89,28.89,8100.0,18.6783,18.6848,18.6718,18.6718,8100.0
2006-04-24 13:00:00,28.87,28.87,28.85,28.85,8550.0,18.6589,18.6589,18.646,18.646,8550.0
2006-04-24 13:05:00,28.84,28.87,28.84,28.87,8550.0,18.6395,18.6589,18.6395,18.6589,8550.0
2006-04-24 13:10:00,28.87,28.87,28.85,28.85,4350.0,18.6589,18.6589,18.646,18.646,4350.0
2006-04-24 13:15:00,28.85,28.87,28.85,28.86,1200.0,18.646,18.6589,18.646,18.6525,1200.0
2006-04-24 13:20:00,28.85,28.87,28.84,28.87,8100.0,18.646,18.6589,18.6395,18.6589,8100.0
2006-04-24 13:25:00,28.87,28.88,28.87,28.87,3750.0,18.6589,18.6654,18.6589,18.6589,3750.0
2006-04-24 13:30:00,28.87,28.87,28.85,28.86,4650.0,18.6589,18.6589,18.646,18.6525,4650.0
2006-04-24 13:35:00,28.86,28.89,28.86,28.89,8850.0,18.6525,18.6718,18.6525,18.6718,8850.0
2006-04-24 13:40:00,28.89,28.91,28.89,28.9,9750.0,18.6718,18.6848,18.6718,18.6783,9750.0
2006-04-24 13:45:00,28.9,28.9,28.89,28.89,9150.0,18.6783,18.6783,18.6718,18.6718,9150.0
2006-04-24 13:50:00,28.89,28.9,28.88,28.9,6000.0,18.6718,18.6783,18.6654,18.6783,6000.0
2006-04-24 13:55:00,28.9,28.91,28.89,28.89,14100.0,18.6783,18.6848,18.6718,18.6718,14100.0
2006-04-24 14:00:00,28.89,28.9,28.87,28.87,24300.0,18.6718,18.6783,18.6589,18.6589,24300.0
2006-04-24 14:05:00,28.87,28.87,28.85,28.87,12150.0,18.6589,18.6589,18.646,18.6589,12150.0
2006-04-24 14:10:00,28.86,28.86,28.85,28.86,12900.0,18.6525,18.6525,18.646,18.6525,12900.0
2006-04-24 14:15:00,28.85,28.86,28.85,28.85,13650.0,18.646,18.6525,18.646,18.646,13650.0
2006-04-24 14:20:00,28.85,28.87,28.85,28.85,12300.0,18.646,18.6589,18.646,18.646,12300.0
2006-04-24 14:25:00,28.85,28.85,28.81,28.81,14250.0,18.646,18.646,18.6201,18.6201,14250.0
2006-04-24 14:30:00,28.81,28.85,28.81,28.83,10050.0,18.6201,18.646,18.6201,18.6331,10050.0
2006-04-24 14:35:00,28.85,28.86,28.85,28.85,3600.0,18.646,18.6525,18.646,18.646,3600.0
2006-04-24 14:40:00,28.85,28.85,28.83,28.85,10200.0,18.646,18.646,18.6331,18.646,10200.0
2006-04-24 14:45:00,28.85,28.86,28.85,28.86,7950.0,18.646,18.6525,18.646,18.6525,7950.0
2006-04-24 14:50:00,28.86,28.87,28.85,28.87,10800.0,18.6525,18.6589,18.646,18.6589,10800.0
2006-04-24 14:55:00,28.87,28.89,28.85,28.87,22800.0,18.6589,18.6718,18.646,18.6589,22800.0
2006-04-24 15:00:00,28.86,28.87,28.86,28.87,7050.0,18.6525,18.6589,18.6525,18.6589,7050.0
2006-04-24 15:05:00,28.87,28.91,28.86,28.91,9750.0,18.6589,18.6848,18.6525,18.6848,9750.0
2006-04-24 15:10:00,28.91,28.93,28.9,28.93,17100.0,18.6848,18.6977,18.6783,18.6977,17100.0
2006-04-24 15:15:00,28.93,28.93,28.91,28.93,13800.0,18.6977,18.6977,18.6848,18.6977,13800.0
2006-04-24 15:20:00,28.93,28.93,28.91,28.93,12450.0,18.6977,18.6977,18.6848,18.6977,12450.0
2006-04-24 15:25:00,28.92,28.93,28.91,28.91,13500.0,18.6912,18.6977,18.6848,18.6848,13500.0
2006-04-24 15:30:00,28.92,28.95,28.92,28.95,8400.0,18.6912,18.7106,18.6912,18.7106,8400.0
2006-04-24 15:35:00,28.95,28.95,28.93,28.95,23850.0,18.7106,18.7106,18.6977,18.7106,23850.0
2006-04-24 15:40:00,28.95,28.98,28.95,28.98,7800.0,18.7106,18.73,18.7106,18.73,7800.0
2006-04-24 15:45:00,28.98,28.98,28.9,28.9,20400.0,18.73,18.73,18.6783,18.6783,20400.0
2006-04-24 15:50:00,28.89,28.93,28.89,28.93,15600.0,18.6718,18.6977,18.6718,18.6977,15600.0
2006-04-24 15:55:00,28.93,28.94,28.93,28.93,11700.0,18.6977,18.7042,18.6977,18.6977,11700.0
2006-04-25 09:30:00,28.89,28.92,28.88,28.92,6000.0,18.6718,18.6912,18.6654,18.6912,6000.0
2006-04-25 09:35:00,28.81,28.91,28.8,28.9,5250.0,18.6201,18.6848,18.6137,18.6783,5250.0
2006-04-25 09:40:00,28.9,28.91,28.87,28.88,2550.0,18.6783,18.6848,18.6589,18.6654,2550.0
2006-04-25 09:45:00,28.86,28.92,28.86,28.91,26100.0,18.6525,18.6912,18.6525,18.6848,26100.0
2006-04-25 09:50:00,28.91,28.91,28.86,28.87,20400.0,18.6848,18.6848,18.6525,18.6589,20400.0
2006-04-25 09:55:00,28.87,28.87,28.84,28.85,13500.0,18.6589,18.6589,18.6395,18.646,13500.0
2006-04-25 10:00:00,28.85,28.88,28.85,28.87,117450.0,18.646,18.6654,18.646,18.6589,117450.0
2006-04-25 10:05:00,28.89,28.92,28.89,28.9,8550.0,18.6718,18.6912,18.6718,18.6783,8550.0
2006-04-25 10:10:00,28.91,28.91,28.87,28.88,34500.0,18.6848,18.6848,18.6589,18.6654,34500.0
2006-04-25 10:15:00,28.87,28.91,28.87,28.9,16800.0,18.6589,18.6848,18.6589,18.6783,16800.0
2006-04-25 10:20:00,28.89,28.92,28.89,28.89,18150.0,18.6718,18.6912,18.6718,18.6718,18150.0
2006-04-25 10:25:00,28.87,28.89,28.83,28.89,12900.0,18.6589,18.6718,18.6331,18.6718,12900.0
2006-04-25 10:30:00,28.89,28.91,28.89,28.9,9900.0,18.6718,18.6848,18.6718,18.6783,9900.0
2006-04-25 10:35:00,28.9,28.94,28.89,28.93,30150.0,18.6783,18.7042,18.6718,18.6977,30150.0
2006-04-25 10:40:00,28.91,29.01,28.91,29.0,152700.0,18.6848,18.7494,18.6848,18.7429,152700.0
2006-04-25 10:45:00,28.95,29.07,28.95,29.01,145950.0,18.7106,18.7882,18.7106,18.7494,145950.0
2006-04-25 10:50:00,29.01,29.02,28.93,28.97,55800.0,18.7494,18.7559,18.6977,18.7235,55800.0
2006-04-25 10:55:00,28.97,28.99,28.92,28.92,44400.0,18.7235,18.7365,18.6912,18.6912,44400.0
2006-04-25 11:00:00,28.92,28.97,28.91,28.95,56400.0,18.6912,18.7235,18.6848,18.7106,56400.0
2006-04-25 11:05:00,28.93,28.93,28.91,28.93,5400.0,18.6977,18.6977,18.6848,18.6977,5400.0
2006-04-25 11:10:00,28.93,28.93,28.88,28.88,10650.0,18.6977,18.6977,18.6654,18.6654,10650.0
2006-04-25 11:15:00,28.88,28.88,28.83,28.85,9150.0,18.6654,18.6654,18.6331,18.646,9150.0
2006-04-25 11:20:00,28.86,28.89,28.86,28.88,5850.0,18.6525,18.6718,18.6525,18.6654,5850.0
2006-04-25 11:25:00,28.87,28.91,28.87,28.91,9600.0,18.6589,18.6848,18.6589,18.6848,9600.0
2006-04-25 11:30:00,28.93,28.97,28.93,28.97,7200.0,18.6977,18.7235,18.6977,18.7235,7200.0
2006-04-25 11:35:00,28.97,28.97,28.93,28.93,18000.0,18.7235,18.7235,18.6977,18.6977,18000.0
2006-04-25 11:40:00,28.92,28.92,28.89,28.92,10500.0,18.6912,18.6912,18.6718,18.6912,10500.0
2006-04-25 11:45:00,28.91,28.94,28.91,28.94,4950.0,18.6848,18.7042,18.6848,18.7042,4950.0
2006-04-25 11:50:00,28.93,28.94,28.91,28.94,5550.0,18.6977,18.7042,18.6848,18.7042,5550.0
2006-04-25 11:55:00,28.94,28.95,28.94,28.94,9450.0,18.7042,18.7106,18.7042,18.7042,9450.0
2006-04-25 12:00:00,28.95,28.98,28.95,28.95,8550.0,18.7106,18.73,18.7106,18.7106,8550.0
2006-04-25 12:05:00,28.95,28.95,28.95,28.95,3900.0,18.7106,18.7106,18.7106,18.7106,3900.0
2006-04-25 12:10:00,28.95,28.95,28.94,28.95,2550.0,18.7106,18.7106,18.7042,18.7106,2550.0
2006-04-25 12:15:00,28.94,28.95,28.94,28.94,2850.0,18.7042,18.7106,18.7042,18.7042,2850.0
2006-04-25 12:20:00,28.95,28.95,28.92,28.92,2100.0,18.7106,18.7106,18.6912,18.6912,2100.0
2006-04-25 12:25:00,28.9,28.95,28.9,28.94,10800.0,18.6783,18.7106,18.6783,18.7042,10800.0
2006-04-25 12:30:00,28.93,28.93,28.91,28.93,15300.0,18.6977,18.6977,18.6848,18.6977,15300.0
2006-04-25 12:35:00,28.93,28.93,28.92,28.92,5550.0,18.6977,18.6977,18.6912,18.6912,5550.0
2006-04-25 12:40:00,28.92,28.92,28.89,28.91,4950.0,18.6912,18.6912,18.6718,18.6848,4950.0
2006-04-25 12:45:00,28.88,28.92,28.88,28.91,13500.0,18.6654,18.6912,18.6654,18.6848,13500.0
2006-04-25 12:50:00,28.91,28.92,28.89,28.91,13950.0,18.6848,18.6912,18.6718,18.6848,13950.0
2006-04-25 12:55:00,28.89,28.91,28.83,28.86,14400.0,18.6718,18.6848,18.6331,18.6525,14400.0
2006-04-25 13:00:00,28.87,28.87,28.83,28.83,4650.0,18.6589,18.6589,18.6331,18.6331,4650.0
2006-04-25 13:05:00,28.83,28.85,28.83,28.85,4350.0,18.6331,18.646,18.6331,18.646,4350.0
2006-04-25 13:10:00,28.84,28.85,28.77,28.77,7500.0,18.6395,18.646,18.5943,18.5943,7500.0
2006-04-25 13:15:00,28.77,28.8,28.77,28.77,10350.0,18.5943,18.6137,18.5943,18.5943,10350.0
2006-04-25 13:20:00,28.77,28.8,28.77,28.8,8700.0,18.5943,18.6137,18.5943,18.6137,8700.0
2006-04-25 13:25:00,28.81,28.81,28.74,28.75,10500.0,18.6201,18.6201,18.5749,18.5814,10500.0
2006-04-25 13:30:00,28.77,28.78,28.75,28.77,6450.0,18.5943,18.6007,18.5814,18.5943,6450.0
2006-04-25 13:35:00,28.77,28.8,28.77,28.8,3000.0,18.5943,18.6137,18.5943,18.6137,3000.0
2006-04-25 13:40:00,28.79,28.79,28.79,28.79,2850.0,18.6072,18.6072,18.6072,18.6072,2850.0
2006-04-25 13:45:00,28.79,28.79,28.79,28.79,4200.0,18.6072,18.6072,18.6072,18.6072,4200.0
2006-04-25 13:50:00,28.8,28.83,28.8,28.83,10050.0,18.6137,18.6331,18.6137,18.6331,10050.0
2006-04-25 13:55:00,28.83,28.83,28.79,28.81,13650.0,18.6331,18.6331,18.6072,18.6201,13650.0
2006-04-25 14:00:00,28.81,28.81,28.79,28.79,6300.0,18.6201,18.6201,18.6072,18.6072,6300.0
2006-04-25 14:05:00,28.79,28.79,28.77,28.78,8250.0,18.6072,18.6072,18.5943,18.6007,8250.0
2006-04-25 14:10:00,28.78,28.81,28.77,28.81,7650.0,18.6007,18.6201,18.5943,18.6201,7650.0
2006-04-25 14:15:00,28.81,28.81,28.8,28.8,3000.0,18.6201,18.6201,18.6137,18.6137,3000.0
2006-04-25 14:20:00,28.8,28.81,28.79,28.81,7950.0,18.6137,18.6201,18.6072,18.6201,7950.0
2006-04-25 14:25:00,28.81,28.84,28.81,28.82,10050.0,18.6201,18.6395,18.6201,18.6266,10050.0
2006-04-25 14:30:00,28.83,28.84,28.8,28.8,6900.0,18.6331,18.6395,18.6137,18.6137,6900.0
2006-04-25 14:35:00,28.8,28.8,28.75,28.76,8850.0,18.6137,18.6137,18.5814,18.5878,8850.0
2006-04-25 14:40:00,28.76,28.77,28.67,28.74,44400.0,18.5878,18.5943,18.5297,18.5749,44400.0
2006-04-25 14:45:00,28.75,28.78,28.75,28.78,6600.0,18.5814,18.6007,18.5814,18.6007,6600.0
2006-04-25 14:50:00,28.78,28.78,28.75,28.75,8700.0,18.6007,18.6007,18.5814,18.5814,8700.0
2006-04-25 14:55:00,28.75,28.75,28.71,28.71,7050.0,18.5814,18.5814,18.5555,18.5555,7050.0
2006-04-25 15:00:00,28.71,28.75,28.71,28.75,16950.0,18.5555,18.5814,18.5555,18.5814,16950.0
2006-04-25 15:05:00,28.76,28.77,28.75,28.76,5400.0,18.5878,18.5943,18.5814,18.5878,5400.0
2006-04-25 15:10:00,28.75,28.76,28.75,28.75,6450.0,18.5814,18.5878,18.5814,18.5814,6450.0
2006-04-25 15:15:00,28.76,28.77,28.74,28.77,4050.0,18.5878,18.5943,18.5749,18.5943,4050.0
2006-04-25 15:20:00,28.77,28.79,28.77,28.79,7200.0,18.5943,18.6072,18.5943,18.6072,7200.0
2006-04-25 15:25:00,28.79,28.8,28.79,28.8,6300.0,18.6072,18.6137,18.6072,18.6137,6300.0
2006-04-25 15:30:00,28.8,28.82,28.75,28.77,20100.0,18.6137,18.6266,18.5814,18.5943,20100.0
2006-04-25 15:35:00,28.79,28.8,28.78,28.8,13650.0,18.6072,18.6137,18.6007,18.6137,13650.0
2006-04-25 15:40:00,28.79,28.81,28.79,28.81,6600.0,18.6072,18.6201,18.6072,18.6201,6600.0
2006-04-25 15:45:00,28.81,28.83,28.81,28.83,7650.0,18.6201,18.6331,18.6201,18.6331,7650.0
2006-04-25 15:50:00,28.82,28.83,28.78,28.79,13650.0,18.6266,18.6331,18.6007,18.6072,13650.0
2006-04-25 15:55:00,28.79,28.83,28.79,28.83,18000.0,18.6072,18.6331,18.6072,18.6331,18000.0
2006-04-26 09:30:00,28.81,28.87,28.6,28.63,22350.0,18.6201,18.6589,18.4844,18.5038,22350.0
2006-04-26 09:35:00,28.63,28.73,28.63,28.73,6300.0,18.5038,18.5684,18.5038,18.5684,6300.0
2006-04-26 09:40:00,28.73,28.73,28.59,28.59,8100.0,18.5684,18.5684,18.478,18.478,8100.0
2006-04-26 09:45:00,28.59,28.61,28.53,28.61,11400.0,18.478,18.4909,18.4392,18.4909,11400.0
2006-04-26 09:50:00,28.61,28.68,28.61,28.68,6150.0,18.4909,18.5361,18.4909,18.5361,6150.0
2006-04-26 09:55:00,28.7,28.74,28.69,28.74,10050.0,18.549,18.5749,18.5426,18.5749,10050.0
2006-04-26 10:00:00,28.74,28.74,28.69,28.73,8400.0,18.5749,18.5749,18.5426,18.5684,8400.0
2006-04-26 10:05:00,28.73,28.87,28.73,28.81,19200.0,18.5684,18.6589,18.5684,18.6201,19200.0
2006-04-26 10:10:00,28.81,28.83,28.79,28.8,12150.0,18.6201,18.6331,18.6072,18.6137,12150.0
2006-04-26 10:15:00,28.82,28.83,28.79,28.81,117450.0,18.6266,18.6331,18.6072,18.6201,117450.0
2006-04-26 10:20:00,28.77,28.87,28.76,28.87,11100.0,18.5943,18.6589,18.5878,18.6589,11100.0
2006-04-26 10:25:00,28.87,28.87,28.81,28.82,7050.0,18.6589,18.6589,18.6201,18.6266,7050.0
2006-04-26 10:30:00,28.83,28.87,28.83,28.83,16650.0,18.6331,18.6589,18.6331,18.6331,16650.0
2006-04-26 10:35:00,28.83,28.85,28.8,28.83,13650.0,18.6331,18.646,18.6137,18.6331,13650.0
2006-04-26 10:40:00,28.83,28.83,28.79,28.83,8550.0,18.6331,18.6331,18.6072,18.6331,8550.0
2006-04-26 10:45:00,28.83,28.83,28.81,28.83,6000.0,18.6331,18.6331,18.6201,18.6331,6000.0
2006-04-26 10:50:00,28.81,28.85,28.81,28.85,9600.0,18.6201,18.646,18.6201,18.646,9600.0
2006-04-26 10:55:00,28.85,28.91,28.84,28.89,20550.0,18.646,18.6848,18.6395,18.6718,20550.0
2006-04-26 11:00:00,28.9,28.91,28.88,28.91,4800.0,18.6783,18.6848,18.6654,18.6848,4800.0
2006-04-26 11:05:00,28.91,28.95,28.91,28.91,7950.0,18.6848,18.7106,18.6848,18.6848,7950.0
2006-04-26 11:10:00,28.91,28.99,28.91,28.99,21300.0,18.6848,18.7365,18.6848,18.7365,21300.0
2006-04-26 11:15:00,28.99,29.01,28.96,29.0,19050.0,18.7365,18.7494,18.7171,18.7429,19050.0
2006-04-26 11:20:00,29.02,29.02,28.96,28.97,10350.0,18.7559,18.7559,18.7171,18.7235,10350.0
2006-04-26 11:25:00,28.95,28.95,28.9,28.93,9150.0,18.7106,18.7106,18.6783,18.6977,9150.0
2006-04-26 11:30:00,28.92,28.96,28.92,28.95,4200.0,18.6912,18.7171,18.6912,18.7106,4200.0
2006-04-26 11:35:00,28.95,29.0,28.95,29.0,8700.0,18.7106,18.7429,18.7106,18.7429,8700.0
2006-04-26 11:40:00,28.99,29.0,28.99,29.0,7350.0,18.7365,18.7429,18.7365,18.7429,7350.0
2006-04-26 11:45:00,29.0,29.02,28.98,28.98,13500.0,18.7429,18.7559,18.73,18.73,13500.0
2006-04-26 11:50:00,28.97,28.98,28.97,28.97,4050.0,18.7235,18.73,18.7235,18.7235,4050.0
2006-04-26 11:55:00,28.97,28.98,28.96,28.98,2100.0,18.7235,18.73,18.7171,18.73,2100.0
2006-04-26 12:00:00,28.97,28.97,28.92,28.93,7650.0,18.7235,18.7235,18.6912,18.6977,7650.0
2006-04-26 12:05:00,28.92,28.93,28.91,28.92,5550.0,18.6912,18.6977,18.6848,18.6912,5550.0
2006-04-26 12:10:00,28.92,28.93,28.92,28.93,4500.0,18.6912,18.6977,18.6912,18.6977,4500.0
2006-04-26 12:15:00,28.93,28.93,28.89,28.89,16500.0,18.6977,18.6977,18.6718,18.6718,16500.0
2006-04-26 12:20:00,28.88,28.88,28.86,28.87,9300.0,18.6654,18.6654,18.6525,18.6589,9300.0
2006-04-26 12:25:00,28.91,28.91,28.89,28.89,2700.0,18.6848,18.6848,18.6718,18.6718,2700.0
2006-04-26 12:30:00,28.85,28.88,28.85,28.87,1350.0,18.646,18.6654,18.646,18.6589,1350.0
2006-04-26 12:35:00,28.87,28.91,28.87,28.91,2400.0,18.6589,18.6848,18.6589,18.6848,2400.0
2006-04-26 12:40:00,28.89,28.92,28.89,28.9,1200.0,18.6718,18.6912,18.6718,18.6783,1200.0
2006-04-26 12:45:00,28.91,28.91,28.88,28.91,7050.0,18.6848,18.6848,18.6654,18.6848,7050.0
2006-04-26 12:50:00,28.92,28.92,28.9,28.9,6300.0,18.6912,18.6912,18.6783,18.6783,6300.0
2006-04-26 12:55:00,28.9,28.91,28.89,28.89,3150.0,18.6783,18.6848,18.6718,18.6718,3150.0
2006-04-26 13:00:00,28.92,28.92,28.87,28.88,7650.0,18.6912,18.6912,18.6589,18.6654,7650.0
2006-04-26 13:05:00,28.88,28.91,28.87,28.87,13500.0,18.6654,18.6848,18.6589,18.6589,13500.0
2006-04-26 13:10:00,28.85,28.88,28.85,28.85,11100.0,18.646,18.6654,18.646,18.646,11100.0
2006-04-26 13:15:00,28.85,28.88,28.85,28.85,15150.0,18.646,18.6654,18.646,18.646,15150.0
2006-04-26 13:20:00,28.86,28.9,28.86,28.89,13500.0,18.6525,18.6783,18.6525,18.6718,13500.0
2006-04-26 13:25:00,28.89,28.9,28.89,28.89,2850.0,18.6718,18.6783,18.6718,18.6718,2850.0
2006-04-26 13:30:00,28.89,28.91,28.86,28.91,10950.0,18.6718,18.6848,18.6525,18.6848,10950.0
2006-04-26 13:35:00,28.92,28.97,28.92,28.95,5100.0,18.6912,18.7235,18.6912,18.7106,5100.0
2006-04-26 13:40:00,28.94,28.96,28.93,28.94,10050.0,18.7042,18.7171,18.6977,18.7042,10050.0
2006-04-26 13:45:00,28.94,29.0,28.94,29.0,8250.0,18.7042,18.7429,18.7042,18.7429,8250.0
2006-04-26 13:50:00,29.0,29.02,29.0,29.01,8700.0,18.7429,18.7559,18.7429,18.7494,8700.0
2006-04-26 13:55:00,29.01,29.02,28.98,29.01,12000.0,18.7494,18.7559,18.73,18.7494,12000.0
2006-04-26 14:00:00,29.01,29.03,28.99,28.99,4800.0,18.7494,18.7623,18.7365,18.7365,4800.0
2006-04-26 14:05:00,28.99,29.01,28.95,29.01,8850.0,18.7365,18.7494,18.7106,18.7494,8850.0
2006-04-26 14:10:00,29.01,29.01,29.01,29.01,5400.0,18.7494,18.7494,18.7494,18.7494,5400.0
2006-04-26 14:15:00,29.01,29.02,29.01,29.02,2400.0,18.7494,18.7559,18.7494,18.7559,2400.0
2006-04-26 14:20:00,29.01,29.02,29.01,29.02,5550.0,18.7494,18.7559,18.7494,18.7559,5550.0
2006-04-26 14:25:00,29.01,29.03,29.01,29.03,4500.0,18.7494,18.7623,18.7494,18.7623,4500.0
2006-04-26 14:30:00,29.05,29.06,29.05,29.06,2550.0,18.7753,18.7817,18.7753,18.7817,2550.0
2006-04-26 14:35:00,29.06,29.06,29.02,29.05,9300.0,18.7817,18.7817,18.7559,18.7753,9300.0
2006-04-26 14:40:00,29.05,29.05,29.05,29.05,2250.0,18.7753,18.7753,18.7753,18.7753,2250.0
2006-04-26 14:45:00,29.05,29.05,29.03,29.04,5100.0,18.7753,18.7753,18.7623,18.7688,5100.0
2006-04-26 14:50:00,29.04,29.05,29.01,29.01,8850.0,18.7688,18.7753,18.7494,18.7494,8850.0
2006-04-26 14:55:00,29.01,29.05,29.01,29.04,10200.0,18.7494,18.7753,18.7494,18.7688,10200.0
2006-04-26 15:00:00,29.03,29.04,29.03,29.03,4050.0,18.7623,18.7688,18.7623,18.7623,4050.0
2006-04-26 15:05:00,29.03,29.03,29.01,29.03,5550.0,18.7623,18.7623,18.7494,18.7623,5550.0
2006-04-26 15:10:00,29.03,29.03,29.0,29.0,14700.0,18.7623,18.7623,18.7429,18.7429,14700.0
2006-04-26 15:15:00,28.99,28.99,28.96,28.97,18900.0,18.7365,18.7365,18.7171,18.7235,18900.0
2006-04-26 15:20:00,28.96,28.99,28.96,28.97,18150.0,18.7171,18.7365,18.7171,18.7235,18150.0
2006-04-26 15:25:00,28.97,29.01,28.95,29.01,12900.0,18.7235,18.7494,18.7106,18.7494,12900.0
2006-04-26 15:30:00,29.01,29.03,29.01,29.02,10650.0,18.7494,18.7623,18.7494,18.7559,10650.0
2006-04-26 15:35:00,29.02,29.02,28.99,29.0,8550.0,18.7559,18.7559,18.7365,18.7429,8550.0
2006-04-26 15:40:00,29.0,29.01,28.99,29.01,9600.0,18.7429,18.7494,18.7365,18.7494,9600.0
2006-04-26 15:45:00,29.0,29.01,28.99,29.0,31800.0,18.7429,18.7494,18.7365,18.7429,31800.0
2006-04-26 15:50:00,29.0,29.03,28.99,29.03,32250.0,18.7429,18.7623,18.7365,18.7623,32250.0
2006-04-26 15:55:00,29.02,29.02,29.0,29.01,3900.0,18.7559,18.7559,18.7429,18.7494,3900.0
2006-04-27 09:30:00,28.87,28.87,28.83,28.87,8250.0,18.6589,18.6589,18.6331,18.6589,8250.0
2006-04-27 09:35:00,28.85,28.87,28.81,28.87,6000.0,18.646,18.6589,18.6201,18.6589,6000.0
2006-04-27 09:40:00,28.88,28.96,28.87,28.93,8100.0,18.6654,18.7171,18.6589,18.6977,8100.0
2006-04-27 09:45:00,28.91,28.93,28.85,28.85,3300.0,18.6848,18.6977,18.646,18.646,3300.0
2006-04-27 09:50:00,28.86,28.88,28.84,28.85,3000.0,18.6525,18.6654,18.6395,18.646,3000.0
2006-04-27 09:55:00,28.86,28.87,28.81,28.87,8700.0,18.6525,18.6589,18.6201,18.6589,8700.0
2006-04-27 10:00:00,28.88,28.91,28.87,28.89,55500.0,18.6654,18.6848,18.6589,18.6718,55500.0
2006-04-27 10:05:00,28.89,28.94,28.86,28.91,11700.0,18.6718,18.7042,18.6525,18.6848,11700.0
2006-04-27 10:10:00,28.92,28.99,28.91,28.99,6600.0,18.6912,18.7365,18.6848,18.7365,6600.0
2006-04-27 10:15:00,29.0,29.03,28.99,28.99,4800.0,18.7429,18.7623,18.7365,18.7365,4800.0
2006-04-27 10:20:00,28.99,28.99,28.91,28.93,5400.0,18.7365,18.7365,18.6848,18.6977,5400.0
2006-04-27 10:25:00,28.95,29.04,28.93,28.95,6900.0,18.7106,18.7688,18.6977,18.7106,6900.0
2006-04-27 10:30:00,28.95,28.99,28.91,28.91,3900.0,18.7106,18.7365,18.6848,18.6848,3900.0
2006-04-27 10:35:00,28.91,28.96,28.91,28.96,6000.0,18.6848,18.7171,18.6848,18.7171,6000.0
2006-04-27 10:40:00,28.96,29.0,28.93,28.97,8550.0,18.7171,18.7429,18.6977,18.7235,8550.0
2006-04-27 10:45:00,28.97,28.99,28.97,28.99,3300.0,18.7235,18.7365,18.7235,18.7365,3300.0
2006-04-27 10:50:00,29.02,29.1,29.02,29.1,9750.0,18.7559,18.8076,18.7559,18.8076,9750.0
2006-04-27 10:55:00,29.11,29.16,29.07,29.08,7800.0,18.814,18.8463,18.7882,18.7946,7800.0
2006-04-27 11:00:00,29.08,29.1,29.05,29.09,10200.0,18.7946,18.8076,18.7753,18.8011,10200.0
2006-04-27 11:05:00,29.07,29.09,29.02,29.09,7050.0,18.7882,18.8011,18.7559,18.8011,7050.0
2006-04-27 11:10:00,29.09,29.17,29.09,29.17,8850.0,18.8011,18.8528,18.8011,18.8528,8850.0
2006-04-27 11:15:00,29.17,29.23,29.15,29.15,8250.0,18.8528,18.8916,18.8399,18.8399,8250.0
2006-04-27 11:20:00,29.18,29.23,29.18,29.23,4950.0,18.8593,18.8916,18.8593,18.8916,4950.0
2006-04-27 11:25:00,29.22,29.22,29.19,29.19,3750.0,18.8851,18.8851,18.8657,18.8657,3750.0
2006-04-27 11:30:00,29.19,29.19,29.14,29.15,5550.0,18.8657,18.8657,18.8334,18.8399,5550.0
2006-04-27 11:35:00,29.15,29.15,29.1,29.12,4950.0,18.8399,18.8399,18.8076,18.8205,4950.0
2006-04-27 11:40:00,29.13,29.17,29.09,29.17,11100.0,18.827,18.8528,18.8011,18.8528,11100.0
2006-04-27 11:45:00,29.1,29.13,29.1,29.13,2400.0,18.8076,18.827,18.8076,18.827,2400.0
2006-04-27 11:50:00,29.16,29.2,29.16,29.2,3300.0,18.8463,18.8722,18.8463,18.8722,3300.0
2006-04-27 11:55:00,29.2,29.21,29.2,29.2,3900.0,18.8722,18.8787,18.8722,18.8722,3900.0
2006-04-27 12:00:00,29.14,29.21,29.14,29.21,5100.0,18.8334,18.8787,18.8334,18.8787,5100.0
2006-04-27 12:05:00,29.21,29.24,29.19,29.22,7800.0,18.8787,18.8981,18.8657,18.8851,7800.0
2006-04-27 12:10:00,29.22,29.22,29.19,29.21,1800.0,18.8851,18.8851,18.8657,18.8787,1800.0
2006-04-27 12:15:00,29.22,29.26,29.22,29.25,3750.0,18.8851,18.911,18.8851,18.9045,3750.0
2006-04-27 12:20:00,29.25,29.26,29.23,29.23,6150.0,18.9045,18.911,18.8916,18.8916,6150.0
2006-04-27 12:25:00,29.22,29.25,29.22,29.25,2550.0,18.8851,18.9045,18.8851,18.9045,2550.0
2006-04-27 12:30:00,29.26,29.26,29.23,29.23,3900.0,18.911,18.911,18.8916,18.8916,3900.0
2006-04-27 12:35:00,29.23,29.27,29.23,29.26,9900.0,18.8916,18.9174,18.8916,18.911,9900.0
2006-04-27 12:40:00,29.27,29.27,29.23,29.25,14700.0,18.9174,18.9174,18.8916,18.9045,14700.0
2006-04-27 12:45:00,29.25,29.3,29.25,29.29,2850.0,18.9045,18.9368,18.9045,18.9304,2850.0
2006-04-27 12:50:00,29.29,29.31,29.28,29.29,6150.0,18.9304,18.9433,18.9239,18.9304,6150.0
2006-04-27 12:55:00,29.29,29.33,29.29,29.33,12450.0,18.9304,18.9562,18.9304,18.9562,12450.0
2006-04-27 13:00:00,29.33,29.33,29.31,29.32,11250.0,18.9562,18.9562,18.9433,18.9498,11250.0
2006-04-27 13:05:00,29.32,29.33,29.3,29.32,6000.0,18.9498,18.9562,18.9368,18.9498,6000.0
2006-04-27 13:10:00,29.33,29.33,29.3,29.32,7500.0,18.9562,18.9562,18.9368,18.9498,7500.0
2006-04-27 13:15:00,29.33,29.33,29.33,29.33,4200.0,18.9562,18.9562,18.9562,18.9562,4200.0
2006-04-27 13:20:00,29.34,29.34,29.3,29.31,3750.0,18.9627,18.9627,18.9368,18.9433,3750.0
2006-04-27 13:25:00,29.31,29.33,29.31,29.33,3300.0,18.9433,18.9562,18.9433,18.9562,3300.0
2006-04-27 13:30:00,29.33,29.33,29.29,29.29,7350.0,18.9562,18.9562,18.9304,18.9304,7350.0
2006-04-27 13:35:00,29.26,29.27,29.23,29.27,4800.0,18.911,18.9174,18.8916,18.9174,4800.0
2006-04-27 13:40:00,29.27,29.29,29.25,29.29,15000.0,18.9174,18.9304,18.9045,18.9304,15000.0
2006-04-27 13:45:00,29.29,29.35,29.29,29.31,12900.0,18.9304,18.9691,18.9304,18.9433,12900.0
2006-04-27 13:50:00,29.31,29.31,29.25,29.27,4650.0,18.9433,18.9433,18.9045,18.9174,4650.0
2006-04-27 13:55:00,29.27,29.31,29.27,29.29,2550.0,18.9174,18.9433,18.9174,18.9304,2550.0
2006-04-27 14:00:00,29.3,29.37,29.29,29.35,5850.0,18.9368,18.9821,18.9304,18.9691,5850.0
2006-04-27 14:05:00,29.35,29.35,29.31,29.33,6150.0,18.9691,18.9691,18.9433,18.9562,6150.0
2006-04-27 14:10:00,29.33,29.33,29.27,29.27,6000.0,18.9562,18.9562,18.9174,18.9174,6000.0
2006-04-27 14:15:00,29.25,29.25,29.18,29.19,5700.0,18.9045,18.9045,18.8593,18.8657,5700.0
2006-04-27 14:20:00,29.21,29.23,29.18,29.21,7950.0,18.8787,18.8916,18.8593,18.8787,7950.0
2006-04-27 14:25:00,29.21,29.29,29.21,29.29,10050.0,18.8787,18.9304,18.8787,18.9304,10050.0
2006-04-27 14:30:00,29.26,29.27,29.25,29.26,6150.0,18.911,18.9174,18.9045,18.911,6150.0
2006-04-27 14:35:00,29.25,29.29,29.25,29.27,8250.0,18.9045,18.9304,18.9045,18.9174,8250.0
2006-04-27 14:40:00,29.27,29.31,29.26,29.31,6600.0,18.9174,18.9433,18.911,18.9433,6600.0
2006-04-27 14:45:00,29.3,29.35,29.3,29.33,10050.0,18.9368,18.9691,18.9368,18.9562,10050.0
2006-04-27 14:50:00,29.34,29.36,29.33,29.33,9150.0,18.9627,18.9756,18.9562,18.9562,9150.0
2006-04-27 14:55:00,29.33,29.34,29.31,29.31,2850.0,18.9562,18.9627,18.9433,18.9433,2850.0
2006-04-27 15:00:00,29.33,29.33,29.29,29.31,7500.0,18.9562,18.9562,18.9304,18.9433,7500.0
2006-04-27 15:05:00,29.31,29.35,29.31,29.34,5700.0,18.9433,18.9691,18.9433,18.9627,5700.0
2006-04-27 15:10:00,29.33,29.35,29.32,29.35,7650.0,18.9562,18.9691,18.9498,18.9691,7650.0
2006-04-27 15:15:00,29.35,29.35,29.32,29.35,7200.0,18.9691,18.9691,18.9498,18.9691,7200.0
2006-04-27 15:20:00,29.35,29.35,29.33,29.35,11700.0,18.9691,18.9691,18.9562,18.9691,11700.0
2006-04-27 15:25:00,29.36,29.37,29.35,29.37,6450.0,18.9756,18.9821,18.9691,18.9821,6450.0
2006-04-27 15:30:00,29.38,29.39,29.34,29.34,15450.0,18.9885,18.995,18.9627,18.9627,15450.0
2006-04-27 15:35:00,29.3,29.37,29.3,29.35,11100.0,18.9368,18.9821,18.9368,18.9691,11100.0
2006-04-27 15:40:00,29.35,29.39,29.33,29.33,19050.0,18.9691,18.995,18.9562,18.9562,19050.0
2006-04-27 15:45:00,29.32,29.33,29.32,29.33,9300.0,18.9498,18.9562,18.9498,18.9562,9300.0
2006-04-27 15:50:00,29.33,29.33,29.33,29.33,15150.0,18.9562,18.9562,18.9562,18.9562,15150.0
2006-04-27 15:55:00,29.33,29.33,29.27,29.28,21450.0,18.9562,18.9562,18.9174,18.9239,21450.0
2006-04-28 09:30:00,29.3,29.3,29.19,29.19,18750.0,18.9368,18.9368,18.8657,18.8657,18750.0
2006-04-28 09:35:00,29.19,29.21,29.15,29.2,6000.0,18.8657,18.8787,18.8399,18.8722,6000.0
2006-04-28 09:40:00,29.18,29.19,29.14,29.19,8250.0,18.8593,18.8657,18.8334,18.8657,8250.0
2006-04-28 09:45:00,29.18,29.21,29.11,29.21,9300.0,18.8593,18.8787,18.814,18.8787,9300.0
2006-04-28 09:50:00,29.22,29.23,29.19,29.23,3000.0,18.8851,18.8916,18.8657,18.8916,3000.0
2006-04-28 09:55:00,29.19,29.25,29.19,29.22,7200.0,18.8657,18.9045,18.8657,18.8851,7200.0
2006-04-28 10:00:00,29.24,29.32,29.23,29.29,12000.0,18.8981,18.9498,18.8916,18.9304,12000.0
2006-04-28 10:05:00,29.3,29.41,29.3,29.33,15000.0,18.9368,19.0079,18.9368,18.9562,15000.0
2006-04-28 10:10:00,29.32,29.34,29.32,29.34,8100.0,18.9498,18.9627,18.9498,18.9627,8100.0
2006-04-28 10:15:00,29.34,29.43,29.34,29.39,18150.0,18.9627,19.0208,18.9627,18.995,18150.0
2006-04-28 10:20:00,29.4,29.41,29.38,29.38,7800.0,19.0015,19.0079,18.9885,18.9885,7800.0
2006-04-28 10:25:00,29.35,29.35,29.3,29.3,3750.0,18.9691,18.9691,18.9368,18.9368,3750.0
2006-04-28 10:30:00,29.3,29.37,29.3,29.34,10500.0,18.9368,18.9821,18.9368,18.9627,10500.0
2006-04-28 10:35:00,29.35,29.35,29.33,29.33,600.0,18.9691,18.9691,18.9562,18.9562,600.0
2006-04-28 10:40:00,29.33,29.37,29.32,29.36,8550.0,18.9562,18.9821,18.9498,18.9756,8550.0
2006-04-28 10:45:00,29.36,29.36,29.33,29.36,750.0,18.9756,18.9756,18.9562,18.9756,750.0
2006-04-28 10:50:00,29.35,29.41,29.34,29.36,5250.0,18.9691,19.0079,18.9627,18.9756,5250.0
2006-04-28 10:55:00,29.39,29.43,29.37,29.43,6600.0,18.995,19.0208,18.9821,19.0208,6600.0
2006-04-28 11:00:00,29.43,29.45,29.42,29.44,15000.0,19.0208,19.0338,19.0144,19.0273,15000.0
2006-04-28 11:05:00,29.43,29.46,29.43,29.44,6150.0,19.0208,19.0402,19.0208,19.0273,6150.0
2006-04-28 11:10:00,29.43,29.43,29.35,29.35,3750.0,19.0208,19.0208,18.9691,18.9691,3750.0
2006-04-28 11:15:00,29.35,29.35,29.31,29.31,3450.0,18.9691,18.9691,18.9433,18.9433,3450.0
2006-04-28 11:20:00,29.27,29.27,29.19,29.19,3600.0,18.9174,18.9174,18.8657,18.8657,3600.0
2006-04-28 11:25:00,29.2,29.23,29.19,29.22,11550.0,18.8722,18.8916,18.8657,18.8851,11550.0
2006-04-28 11:30:00,29.2,29.25,29.2,29.25,5550.0,18.8722,18.9045,18.8722,18.9045,5550.0
2006-04-28 11:35:00,29.23,29.28,29.23,29.25,4800.0,18.8916,18.9239,18.8916,18.9045,4800.0
2006-04-28 11:40:00,29.27,29.31,29.27,29.29,3750.0,18.9174,18.9433,18.9174,18.9304,3750.0
2006-04-28 11:45:00,29.29,29.38,29.25,29.34,19350.0,18.9304,18.9885,18.9045,18.9627,19350.0
2006-04-28 11:50:00,29.31,29.38,29.31,29.38,3900.0,18.9433,18.9885,18.9433,18.9885,3900.0
2006-04-28 11:55:00,29.37,29.45,29.37,29.43,12150.0,18.9821,19.0338,18.9821,19.0208,12150.0
2006-04-28 12:00:00,29.44,29.45,29.41,29.41,8550.0,19.0273,19.0338,19.0079,19.0079,8550.0
2006-04-28 12:05:00,29.41,29.43,29.35,29.4,5100.0,19.0079,19.0208,18.9691,19.0015,5100.0
2006-04-28 12:10:00,29.39,29.4,29.34,29.4,5850.0,18.995,19.0015,18.9627,19.0015,5850.0
2006-04-28 12:15:00,29.39,29.41,29.35,29.35,4350.0,18.995,19.0079,18.9691,18.9691,4350.0
2006-04-28 12:20:00,29.35,29.37,29.3,29.31,8400.0,18.9691,18.9821,18.9368,18.9433,8400.0
2006-04-28 12:25:00,29.31,29.31,29.27,29.29,3450.0,18.9433,18.9433,18.9174,18.9304,3450.0
2006-04-28 12:30:00,29.27,29.28,29.21,29.22,7800.0,18.9174,18.9239,18.8787,18.8851,7800.0
2006-04-28 12:35:00,29.22,29.26,29.22,29.25,8550.0,18.8851,18.911,18.8851,18.9045,8550.0
2006-04-28 12:40:00,29.25,29.25,29.23,29.23,8100.0,18.9045,18.9045,18.8916,18.8916,8100.0
2006-04-28 12:45:00,29.23,29.27,29.22,29.27,12300.0,18.8916,18.9174,18.8851,18.9174,12300.0
2006-04-28 12:50:00,29.28,29.28,29.26,29.27,11100.0,18.9239,18.9239,18.911,18.9174,11100.0
2006-04-28 12:55:00,29.27,29.27,29.23,29.25,10050.0,18.9174,18.9174,18.8916,18.9045,10050.0
2006-04-28 13:00:00,29.25,29.25,29.23,29.25,5250.0,18.9045,18.9045,18.8916,18.9045,5250.0
2006-04-28 13:05:00,29.27,29.33,29.27,29.33,3000.0,18.9174,18.9562,18.9174,18.9562,3000.0
2006-04-28 13:10:00,29.31,29.32,29.31,29.32,450.0,18.9433,18.9498,18.9433,18.9498,450.0
2006-04-28 13:15:00,29.33,29.35,29.3,29.35,14700.0,18.9562,18.9691,18.9368,18.9691,14700.0
2006-04-28 13:20:00,29.35,29.35,29.32,29.33,6150.0,18.9691,18.9691,18.9498,18.9562,6150.0
2006-04-28 13:25:00,29.32,29.38,29.32,29.33,20100.0,18.9498,18.9885,18.9498,18.9562,20100.0
2006-04-28 13:30:00,29.33,29.33,29.3,29.31,6300.0,18.9562,18.9562,18.9368,18.9433,6300.0
2006-04-28 13:35:00,29.31,29.31,29.27,29.27,3450.0,18.9433,18.9433,18.9174,18.9174,3450.0
2006-04-28 13:40:00,29.27,29.27,29.21,29.24,6150.0,18.9174,18.9174,18.8787,18.8981,6150.0
2006-04-28 13:45:00,29.24,29.29,29.24,29.25,7050.0,18.8981,18.9304,18.8981,18.9045,7050.0
2006-04-28 13:50:00,29.24,29.25,29.21,29.22,19650.0,18.8981,18.9045,18.8787,18.8851,19650.0
2006-04-28 13:55:00,29.22,29.23,29.21,29.22,3300.0,18.8851,18.8916,18.8787,18.8851,3300.0
2006-04-28 14:00:00,29.23,29.26,29.23,29.24,4050.0,18.8916,18.911,18.8916,18.8981,4050.0
2006-04-28 14:05:00,29.23,29.23,29.17,29.19,13350.0,18.8916,18.8916,18.8528,18.8657,13350.0
2006-04-28 14:10:00,29.19,29.26,29.18,29.18,14700.0,18.8657,18.911,18.8593,18.8593,14700.0
2006-04-28 14:15:00,29.17,29.21,29.15,29.21,7650.0,18.8528,18.8787,18.8399,18.8787,7650.0
2006-04-28 14:20:00,29.23,29.23,29.17,29.19,9300.0,18.8916,18.8916,18.8528,18.8657,9300.0
2006-04-28 14:25:00,29.19,29.24,29.17,29.23,11100.0,18.8657,18.8981,18.8528,18.8916,11100.0
2006-04-28 14:30:00,29.22,29.23,29.18,29.19,36450.0,18.8851,18.8916,18.8593,18.8657,36450.0
2006-04-28 14:35:00,29.18,29.18,29.16,29.18,13950.0,18.8593,18.8593,18.8463,18.8593,13950.0
2006-04-28 14:40:00,29.18,29.18,29.09,29.11,20550.0,18.8593,18.8593,18.8011,18.814,20550.0
2006-04-28 14:45:00,29.1,29.13,29.07,29.13,10350.0,18.8076,18.827,18.7882,18.827,10350.0
2006-04-28 14:50:00,29.12,29.17,29.12,29.17,10650.0,18.8205,18.8528,18.8205,18.8528,10650.0
2006-04-28 14:55:00,29.16,29.21,29.16,29.16,11550.0,18.8463,18.8787,18.8463,18.8463,11550.0
2006-04-28 15:00:00,29.15,29.19,29.14,29.19,10200.0,18.8399,18.8657,18.8334,18.8657,10200.0
2006-04-28 15:05:00,29.18,29.18,29.16,29.18,12450.0,18.8593,18.8593,18.8463,18.8593,12450.0
2006-04-28 15:10:00,29.18,29.19,29.17,29.18,7350.0,18.8593,18.8657,18.8528,18.8593,7350.0
2006-04-28 15:15:00,29.17,29.19,29.17,29.19,14550.0,18.8528,18.8657,18.8528,18.8657,14550.0
2006-04-28 15:20:00,29.19,29.2,29.17,29.18,18750.0,18.8657,18.8722,18.8528,18.8593,18750.0
2006-04-28 15:25:00,29.21,29.25,29.21,29.21,22650.0,18.8787,18.9045,18.8787,18.8787,22650.0
2006-04-28 15:30:00,29.19,29.2,29.18,29.19,9000.0,18.8657,18.8722,18.8593,18.8657,9000.0
2006-04-28 15:35:00,29.19,29.22,29.19,29.19,22800.0,18.8657,18.8851,18.8657,18.8657,22800.0
2006-04-28 15:40:00,29.19,29.25,29.19,29.23,57300.0,18.8657,18.9045,18.8657,18.8916,57300.0
2006-04-28 15:45:00,29.25,29.32,29.23,29.29,59250.0,18.9045,18.9498,18.8916,18.9304,59250.0
2006-04-28 15:50:00,29.3,29.31,29.19,29.29,57000.0,18.9368,18.9433,18.8657,18.9304,57000.0
2006-04-28 15:55:00,29.29,29.34,29.29,29.34,114750.0,18.9304,18.9627,18.9304,18.9627,114750.0
2006-05-01 09:30:00,29.33,29.33,29.28,29.28,24300.0,18.9562,18.9562,18.9239,18.9239,24300.0
2006-05-01 09:35:00,29.27,29.3,29.19,29.19,13650.0,18.9174,18.9368,18.8657,18.8657,13650.0
2006-05-01 09:40:00,29.18,29.2,29.18,29.19,21150.0,18.8593,18.8722,18.8593,18.8657,21150.0
2006-05-01 09:45:00,29.19,29.2,29.18,29.2,16500.0,18.8657,18.8722,18.8593,18.8722,16500.0
2006-05-01 09:50:00,29.19,29.28,29.19,29.28,21600.0,18.8657,18.9239,18.8657,18.9239,21600.0
2006-05-01 09:55:00,29.29,29.31,29.26,29.3,18600.0,18.9304,18.9433,18.911,18.9368,18600.0
2006-05-01 10:00:00,29.31,29.33,29.29,29.33,13950.0,18.9433,18.9562,18.9304,18.9562,13950.0
2006-05-01 10:05:00,29.33,29.39,29.3,29.39,32400.0,18.9562,18.995,18.9368,18.995,32400.0
2006-05-01 10:10:00,29.43,29.47,29.4,29.41,16650.0,19.0208,19.0467,19.0015,19.0079,16650.0
2006-05-01 10:15:00,29.39,29.45,29.39,29.42,66900.0,18.995,19.0338,18.995,19.0144,66900.0
2006-05-01 10:20:00,29.42,29.43,29.41,29.43,16050.0,19.0144,19.0208,19.0079,19.0208,16050.0
2006-05-01 10:25:00,29.43,29.43,29.36,29.4,16050.0,19.0208,19.0208,18.9756,19.0015,16050.0
2006-05-01 10:30:00,29.41,29.41,29.37,29.37,13350.0,19.0079,19.0079,18.9821,18.9821,13350.0
2006-05-01 10:35:00,29.37,29.37,29.34,29.35,18300.0,18.9821,18.9821,18.9627,18.9691,18300.0
2006-05-01 10:40:00,29.36,29.36,29.29,29.29,15750.0,18.9756,18.9756,18.9304,18.9304,15750.0
2006-05-01 10:45:00,29.29,29.29,29.27,29.29,16050.0,18.9304,18.9304,18.9174,18.9304,16050.0
2006-05-01 10:50:00,29.29,29.31,29.29,29.3,10950.0,18.9304,18.9433,18.9304,18.9368,10950.0
2006-05-01 10:55:00,29.3,29.31,29.29,29.3,9150.0,18.9368,18.9433,18.9304,18.9368,9150.0
2006-05-01 11:00:00,29.31,29.37,29.31,29.37,70950.0,18.9433,18.9821,18.9433,18.9821,70950.0
2006-05-01 11:05:00,29.36,29.36,29.27,29.27,11850.0,18.9756,18.9756,18.9174,18.9174,11850.0
2006-05-01 11:10:00,29.27,29.33,29.27,29.29,61050.0,18.9174,18.9562,18.9174,18.9304,61050.0
2006-05-01 11:15:00,29.29,29.31,29.28,29.3,6450.0,18.9304,18.9433,18.9239,18.9368,6450.0
2006-05-01 11:20:00,29.3,29.33,29.3,29.32,6450.0,18.9368,18.9562,18.9368,18.9498,6450.0
2006-05-01 11:25:00,29.31,29.33,29.29,29.32,54450.0,18.9433,18.9562,18.9304,18.9498,54450.0
2006-05-01 11:30:00,29.32,29.33,29.31,29.31,7200.0,18.9498,18.9562,18.9433,18.9433,7200.0
2006-05-01 11:35:00,29.31,29.32,29.28,29.28,9750.0,18.9433,18.9498,18.9239,18.9239,9750.0
2006-05-01 11:40:00,29.28,29.28,29.26,29.27,10200.0,18.9239,18.9239,18.911,18.9174,10200.0
2006-05-01 11:45:00,29.27,29.3,29.26,29.3,7950.0,18.9174,18.9368,18.911,18.9368,7950.0
2006-05-01 11:50:00,29.29,29.32,29.29,29.29,18900.0,18.9304,18.9498,18.9304,18.9304,18900.0
2006-05-01 11:55:00,29.29,29.3,29.27,29.27,3750.0,18.9304,18.9368,18.9174,18.9174,3750.0
2006-05-01 12:00:00,29.27,29.28,29.27,29.27,2700.0,18.9174,18.9239,18.9174,18.9174,2700.0
2006-05-01 12:05:00,29.26,29.3,29.26,29.29,8850.0,18.911,18.9368,18.911,18.9304,8850.0
2006-05-01 12:10:00,29.29,29.29,29.27,29.29,4950.0,18.9304,18.9304,18.9174,18.9304,4950.0
2006-05-01 12:15:00,29.27,29.29,29.26,29.29,10500.0,18.9174,18.9304,18.911,18.9304,10500.0
2006-05-01 12:20:00,29.28,29.28,29.24,29.25,12750.0,18.9239,18.9239,18.8981,18.9045,12750.0
2006-05-01 12:25:00,29.25,29.25,29.21,29.23,7350.0,18.9045,18.9045,18.8787,18.8916,7350.0
2006-05-01 12:30:00,29.23,29.25,29.23,29.24,24750.0,18.8916,18.9045,18.8916,18.8981,24750.0
2006-05-01 12:35:00,29.24,29.25,29.22,29.22,6450.0,18.8981,18.9045,18.8851,18.8851,6450.0
2006-05-01 12:40:00,29.23,29.24,29.23,29.24,8100.0,18.8916,18.8981,18.8916,18.8981,8100.0
2006-05-01 12:45:00,29.23,29.25,29.23,29.25,7050.0,18.8916,18.9045,18.8916,18.9045,7050.0
2006-05-01 12:50:00,29.24,29.25,29.23,29.24,15600.0,18.8981,18.9045,18.8916,18.8981,15600.0
2006-05-01 12:55:00,29.23,29.25,29.23,29.24,10200.0,18.8916,18.9045,18.8916,18.8981,10200.0
2006-05-01 13:00:00,29.25,29.27,29.25,29.26,22650.0,18.9045,18.9174,18.9045,18.911,22650.0
2006-05-01 13:05:00,29.27,29.31,29.26,29.31,57150.0,18.9174,18.9433,18.911,18.9433,57150.0
2006-05-01 13:10:00,29.31,29.31,29.3,29.31,11250.0,18.9433,18.9433,18.9368,18.9433,11250.0
2006-05-01 13:15:00,29.31,29.31,29.29,29.31,13650.0,18.9433,18.9433,18.9304,18.9433,13650.0
2006-05-01 13:20:00,29.32,29.33,29.29,29.3,24600.0,18.9498,18.9562,18.9304,18.9368,24600.0
2006-05-01 13:25:00,29.31,29.33,29.31,29.32,22350.0,18.9433,18.9562,18.9433,18.9498,22350.0
2006-05-01 13:30:00,29.32,29.33,29.31,29.33,23100.0,18.9498,18.9562,18.9433,18.9562,23100.0
2006-05-01 13:35:00,29.33,29.33,29.32,29.33,22950.0,18.9562,18.9562,18.9498,18.9562,22950.0
2006-05-01 13:40:00,29.33,29.33,29.31,29.32,13200.0,18.9562,18.9562,18.9433,18.9498,13200.0
2006-05-01 13:45:00,29.32,29.33,29.32,29.32,17100.0,18.9498,18.9562,18.9498,18.9498,17100.0
2006-05-01 13:50:00,29.31,29.33,29.31,29.33,21600.0,18.9433,18.9562,18.9433,18.9562,21600.0
2006-05-01 13:55:00,29.33,29.34,29.32,29.34,12450.0,18.9562,18.9627,18.9498,18.9627,12450.0
2006-05-01 14:00:00,29.34,29.35,29.31,29.33,18750.0,18.9627,18.9691,18.9433,18.9562,18750.0
2006-05-01 14:05:00,29.31,29.32,29.29,29.29,9900.0,18.9433,18.9498,18.9304,18.9304,9900.0
2006-05-01 14:10:00,29.29,29.32,29.27,29.31,27150.0,18.9304,18.9498,18.9174,18.9433,27150.0
2006-05-01 14:15:00,29.3,29.31,29.27,29.27,11850.0,18.9368,18.9433,18.9174,18.9174,11850.0
2006-05-01 14:20:00,29.27,29.28,29.25,29.25,13950.0,18.9174,18.9239,18.9045,18.9045,13950.0
2006-05-01 14:25:00,29.25,29.28,29.25,29.28,14400.0,18.9045,18.9239,18.9045,18.9239,14400.0
2006-05-01 14:30:00,29.28,29.29,29.27,29.29,15000.0,18.9239,18.9304,18.9174,18.9304,15000.0
2006-05-01 14:35:00,29.29,29.29,29.26,29.27,15900.0,18.9304,18.9304,18.911,18.9174,15900.0
2006-05-01 14:40:00,29.28,29.28,29.26,29.27,10650.0,18.9239,18.9239,18.911,18.9174,10650.0
2006-05-01 14:45:00,29.27,29.28,29.26,29.27,13800.0,18.9174,18.9239,18.911,18.9174,13800.0
2006-05-01 14:50:00,29.27,29.27,29.23,29.23,10500.0,18.9174,18.9174,18.8916,18.8916,10500.0
2006-05-01 14:55:00,29.23,29.23,29.15,29.15,21300.0,18.8916,18.8916,18.8399,18.8399,21300.0
2006-05-01 15:00:00,29.16,29.17,29.13,29.14,25800.0,18.8463,18.8528,18.827,18.8334,25800.0
2006-05-01 15:05:00,29.13,29.14,29.12,29.12,8100.0,18.827,18.8334,18.8205,18.8205,8100.0
2006-05-01 15:10:00,29.12,29.13,29.11,29.11,12300.0,18.8205,18.827,18.814,18.814,12300.0
2006-05-01 15:15:00,29.13,29.13,29.07,29.07,11700.0,18.827,18.827,18.7882,18.7882,11700.0
2006-05-01 15:20:00,29.05,29.05,28.97,28.97,28200.0,18.7753,18.7753,18.7235,18.7235,28200.0
2006-05-01 15:25:00,28.97,28.98,28.96,28.97,22200.0,18.7235,18.73,18.7171,18.7235,22200.0
2006-05-01 15:30:00,28.96,28.96,28.89,28.91,33900.0,18.7171,18.7171,18.6718,18.6848,33900.0
2006-05-01 15:35:00,28.91,28.91,28.85,28.89,34500.0,18.6848,18.6848,18.646,18.6718,34500.0
2006-05-01 15:40:00,28.89,28.91,28.87,28.87,59550.0,18.6718,18.6848,18.6589,18.6589,59550.0
2006-05-01 15:45:00,28.87,28.89,28.86,28.88,54150.0,18.6589,18.6718,18.6525,18.6654,54150.0
2006-05-01 15:50:00,28.88,28.91,28.88,28.89,62550.0,18.6654,18.6848,18.6654,18.6718,62550.0
2006-05-01 15:55:00,28.89,28.89,28.86,28.87,94050.0,18.6718,18.6718,18.6525,18.6589,94050.0
2006-05-02 09:30:00,28.82,28.82,28.82,28.82,17250.0,18.6266,18.6266,18.6266,18.6266,17250.0
2006-05-02 09:35:00,28.86,28.87,28.86,28.86,12000.0,18.6525,18.6589,18.6525,18.6525,12000.0
2006-05-02 09:40:00,28.82,28.87,28.82,28.87,3900.0,18.6266,18.6589,18.6266,18.6589,3900.0
2006-05-02 09:45:00,28.88,28.89,28.78,28.78,6600.0,18.6654,18.6718,18.6007,18.6007,6600.0
2006-05-02 09:50:00,28.82,28.82,28.79,28.8,2700.0,18.6266,18.6266,18.6072,18.6137,2700.0
2006-05-02 09:55:00,28.8,28.83,28.8,28.83,26700.0,18.6137,18.6331,18.6137,18.6331,26700.0
2006-05-02 10:00:00,28.83,28.87,28.8,28.8,12150.0,18.6331,18.6589,18.6137,18.6137,12150.0
2006-05-02 10:05:00,28.8,28.82,28.8,28.8,3450.0,18.6137,18.6266,18.6137,18.6137,3450.0
2006-05-02 10:10:00,28.82,28.85,28.81,28.83,53550.0,18.6266,18.646,18.6201,18.6331,53550.0
2006-05-02 10:15:00,28.85,28.85,28.79,28.79,9600.0,18.646,18.646,18.6072,18.6072,9600.0
2006-05-02 10:20:00,28.78,28.81,28.77,28.81,10500.0,18.6007,18.6201,18.5943,18.6201,10500.0
2006-05-02 10:25:00,28.84,28.96,28.81,28.96,13050.0,18.6395,18.7171,18.6201,18.7171,13050.0
2006-05-02 10:30:00,28.97,28.97,28.92,28.93,29100.0,18.7235,18.7235,18.6912,18.6977,29100.0
2006-05-02 10:35:00,28.92,28.97,28.92,28.97,13650.0,18.6912,18.7235,18.6912,18.7235,13650.0
2006-05-02 10:40:00,28.98,29.0,28.98,28.98,8700.0,18.73,18.7429,18.73,18.73,8700.0
2006-05-02 10:45:00,28.99,28.99,28.94,28.95,12300.0,18.7365,18.7365,18.7042,18.7106,12300.0
2006-05-02 10:50:00,28.95,28.95,28.92,28.93,19800.0,18.7106,18.7106,18.6912,18.6977,19800.0
2006-05-02 10:55:00,28.95,28.95,28.93,28.93,14550.0,18.7106,18.7106,18.6977,18.6977,14550.0
2006-05-02 11:00:00,28.93,28.95,28.92,28.95,130050.0,18.6977,18.7106,18.6912,18.7106,130050.0
2006-05-02 11:05:00,28.95,28.95,28.91,28.91,12900.0,18.7106,18.7106,18.6848,18.6848,12900.0
2006-05-02 11:10:00,28.92,28.92,28.88,28.9,21450.0,18.6912,18.6912,18.6654,18.6783,21450.0
2006-05-02 11:15:00,28.93,28.97,28.93,28.97,17250.0,18.6977,18.7235,18.6977,18.7235,17250.0
2006-05-02 11:20:00,28.95,28.97,28.93,28.93,12600.0,18.7106,18.7235,18.6977,18.6977,12600.0
2006-05-02 11:25:00,28.93,28.94,28.91,28.92,23700.0,18.6977,18.7042,18.6848,18.6912,23700.0
2006-05-02 11:30:00,28.92,28.98,28.92,28.97,75300.0,18.6912,18.73,18.6912,18.7235,75300.0
2006-05-02 11:35:00,28.97,28.98,28.95,28.97,8850.0,18.7235,18.73,18.7106,18.7235,8850.0
2006-05-02 11:40:00,28.96,28.98,28.95,28.95,12450.0,18.7171,18.73,18.7106,18.7106,12450.0
2006-05-02 11:45:00,28.96,28.96,28.91,28.92,66300.0,18.7171,18.7171,18.6848,18.6912,66300.0
2006-05-02 11:50:00,28.91,28.93,28.89,28.91,14550.0,18.6848,18.6977,18.6718,18.6848,14550.0
2006-05-02 11:55:00,28.92,28.92,28.85,28.86,19200.0,18.6912,18.6912,18.646,18.6525,19200.0
2006-05-02 12:00:00,28.87,28.9,28.87,28.89,15150.0,18.6589,18.6783,18.6589,18.6718,15150.0
2006-05-02 12:05:00,28.87,28.91,28.87,28.91,9900.0,18.6589,18.6848,18.6589,18.6848,9900.0
2006-05-02 12:10:00,28.91,28.91,28.85,28.89,9300.0,18.6848,18.6848,18.646,18.6718,9300.0
2006-05-02 12:15:00,28.88,28.9,28.85,28.9,12150.0,18.6654,18.6783,18.646,18.6783,12150.0
2006-05-02 12:20:00,28.9,28.9,28.88,28.88,13350.0,18.6783,18.6783,18.6654,18.6654,13350.0
2006-05-02 12:25:00,28.88,28.93,28.87,28.89,10800.0,18.6654,18.6977,18.6589,18.6718,10800.0
2006-05-02 12:30:00,28.89,28.89,28.87,28.88,7500.0,18.6718,18.6718,18.6589,18.6654,7500.0
2006-05-02 12:35:00,28.89,28.95,28.89,28.93,21900.0,18.6718,18.7106,18.6718,18.6977,21900.0
2006-05-02 12:40:00,28.91,28.94,28.89,28.89,12900.0,18.6848,18.7042,18.6718,18.6718,12900.0
2006-05-02 12:45:00,28.89,28.91,28.87,28.91,10050.0,18.6718,18.6848,18.6589,18.6848,10050.0
2006-05-02 12:50:00,28.91,28.92,28.88,28.88,8250.0,18.6848,18.6912,18.6654,18.6654,8250.0
2006-05-02 12:55:00,28.89,28.91,28.89,28.9,9150.0,18.6718,18.6848,18.6718,18.6783,9150.0
2006-05-02 13:00:00,28.9,28.91,28.89,28.91,17100.0,18.6783,18.6848,18.6718,18.6848,17100.0
2006-05-02 13:05:00,28.91,28.92,28.89,28.91,16800.0,18.6848,18.6912,18.6718,18.6848,16800.0
2006-05-02 13:10:00,28.91,28.91,28.89,28.91,4500.0,18.6848,18.6848,18.6718,18.6848,4500.0
2006-05-02 13:15:00,28.9,28.9,28.89,28.89,6900.0,18.6783,18.6783,18.6718,18.6718,6900.0
2006-05-02 13:20:00,28.89,28.91,28.89,28.91,8700.0,18.6718,18.6848,18.6718,18.6848,8700.0
2006-05-02 13:25:00,28.91,28.91,28.89,28.89,6000.0,18.6848,18.6848,18.6718,18.6718,6000.0
2006-05-02 13:30:00,28.89,28.91,28.89,28.89,10950.0,18.6718,18.6848,18.6718,18.6718,10950.0
2006-05-02 13:35:00,28.89,28.94,28.89,28.93,11850.0,18.6718,18.7042,18.6718,18.6977,11850.0
2006-05-02 13:40:00,28.92,28.97,28.92,28.96,11700.0,18.6912,18.7235,18.6912,18.7171,11700.0
2006-05-02 13:45:00,28.96,28.96,28.93,28.94,9300.0,18.7171,18.7171,18.6977,18.7042,9300.0
2006-05-02 13:50:00,28.94,28.95,28.93,28.93,9000.0,18.7042,18.7106,18.6977,18.6977,9000.0
2006-05-02 13:55:00,28.94,28.95,28.92,28.93,5850.0,18.7042,18.7106,18.6912,18.6977,5850.0
2006-05-02 14:00:00,28.93,28.93,28.92,28.92,4650.0,18.6977,18.6977,18.6912,18.6912,4650.0
2006-05-02 14:05:00,28.93,28.93,28.92,28.93,9450.0,18.6977,18.6977,18.6912,18.6977,9450.0
2006-05-02 14:10:00,28.92,28.93,28.91,28.91,4950.0,18.6912,18.6977,18.6848,18.6848,4950.0
2006-05-02 14:15:00,28.91,28.93,28.91,28.91,14550.0,18.6848,18.6977,18.6848,18.6848,14550.0
2006-05-02 14:20:00,28.92,28.93,28.92,28.93,10050.0,18.6912,18.6977,18.6912,18.6977,10050.0
2006-05-02 14:25:00,28.93,28.95,28.92,28.94,7650.0,18.6977,18.7106,18.6912,18.7042,7650.0
2006-05-02 14:30:00,28.93,28.95,28.93,28.95,12600.0,18.6977,18.7106,18.6977,18.7106,12600.0
2006-05-02 14:35:00,28.96,28.98,28.96,28.98,13050.0,18.7171,18.73,18.7171,18.73,13050.0
2006-05-02 14:40:00,28.98,28.99,28.95,28.95,11100.0,18.73,18.7365,18.7106,18.7106,11100.0
2006-05-02 14:45:00,28.95,28.98,28.95,28.98,8250.0,18.7106,18.73,18.7106,18.73,8250.0
2006-05-02 14:50:00,28.99,29.0,28.97,28.97,13800.0,18.7365,18.7429,18.7235,18.7235,13800.0
2006-05-02 14:55:00,28.97,28.99,28.97,28.97,5100.0,18.7235,18.7365,18.7235,18.7235,5100.0
2006-05-02 15:00:00,28.98,29.01,28.93,28.95,20400.0,18.73,18.7494,18.6977,18.7106,20400.0
2006-05-02 15:05:00,28.95,28.95,28.94,28.94,7800.0,18.7106,18.7106,18.7042,18.7042,7800.0
2006-05-02 15:10:00,28.93,28.95,28.93,28.94,6600.0,18.6977,18.7106,18.6977,18.7042,6600.0
2006-05-02 15:15:00,28.94,28.95,28.93,28.95,10800.0,18.7042,18.7106,18.6977,18.7106,10800.0
2006-05-02 15:20:00,28.95,28.95,28.93,28.95,8250.0,18.7106,18.7106,18.6977,18.7106,8250.0
2006-05-02 15:25:00,28.94,28.96,28.94,28.95,14100.0,18.7042,18.7171,18.7042,18.7106,14100.0
2006-05-02 15:30:00,28.95,28.95,28.93,28.93,22350.0,18.7106,18.7106,18.6977,18.6977,22350.0
2006-05-02 15:35:00,28.93,28.95,28.93,28.94,12750.0,18.6977,18.7106,18.6977,18.7042,12750.0
2006-05-02 15:40:00,28.93,28.95,28.93,28.95,13500.0,18.6977,18.7106,18.6977,18.7106,13500.0
2006-05-02 15:45:00,28.95,28.96,28.93,28.95,20100.0,18.7106,18.7171,18.6977,18.7106,20100.0
2006-05-02 15:50:00,28.95,28.95,28.93,28.94,12900.0,18.7106,18.7106,18.6977,18.7042,12900.0
2006-05-02 15:55:00,28.94,28.96,28.93,28.94,22050.0,18.7042,18.7171,18.6977,18.7042,22050.0
2006-05-03 09:30:00,28.83,28.85,28.83,28.85,6900.0,18.6331,18.646,18.6331,18.646,6900.0
2006-05-03 09:35:00,28.85,28.87,28.77,28.79,3450.0,18.646,18.6589,18.5943,18.6072,3450.0
2006-05-03 09:40:00,28.75,28.77,28.65,28.65,13200.0,18.5814,18.5943,18.5167,18.5167,13200.0
2006-05-03 09:45:00,28.6,28.67,28.49,28.49,43650.0,18.4844,18.5297,18.4133,18.4133,43650.0
2006-05-03 09:50:00,28.5,28.52,28.33,28.41,27450.0,18.4198,18.4327,18.3099,18.3616,27450.0
2006-05-03 09:55:00,28.41,28.41,28.37,28.41,16650.0,18.3616,18.3616,18.3358,18.3616,16650.0
2006-05-03 10:00:00,28.41,28.41,28.37,28.38,18300.0,18.3616,18.3616,18.3358,18.3422,18300.0
2006-05-03 10:05:00,28.4,28.49,28.37,28.49,16800.0,18.3552,18.4133,18.3358,18.4133,16800.0
2006-05-03 10:10:00,28.49,28.55,28.47,28.53,7800.0,18.4133,18.4521,18.4004,18.4392,7800.0
2006-05-03 10:15:00,28.53,28.53,28.45,28.45,24900.0,18.4392,18.4392,18.3875,18.3875,24900.0
2006-05-03 10:20:00,28.43,28.43,28.36,28.38,45900.0,18.3745,18.3745,18.3293,18.3422,45900.0
2006-05-03 10:25:00,28.37,28.39,28.37,28.37,19500.0,18.3358,18.3487,18.3358,18.3358,19500.0
2006-05-03 10:30:00,28.37,28.4,28.35,28.37,32100.0,18.3358,18.3552,18.3228,18.3358,32100.0
2006-05-03 10:35:00,28.37,28.41,28.37,28.39,195450.0,18.3358,18.3616,18.3358,18.3487,195450.0
2006-05-03 10:40:00,28.39,28.39,28.32,28.32,43350.0,18.3487,18.3487,18.3034,18.3034,43350.0
2006-05-03 10:45:00,28.33,28.33,28.28,28.28,33300.0,18.3099,18.3099,18.2776,18.2776,33300.0
2006-05-03 10:50:00,28.28,28.31,28.27,28.29,13800.0,18.2776,18.297,18.2711,18.2841,13800.0
2006-05-03 10:55:00,28.29,28.34,28.26,28.34,16950.0,18.2841,18.3164,18.2647,18.3164,16950.0
2006-05-03 11:00:00,28.34,28.39,28.33,28.39,9150.0,18.3164,18.3487,18.3099,18.3487,9150.0
2006-05-03 11:05:00,28.38,28.4,28.36,28.38,13800.0,18.3422,18.3552,18.3293,18.3422,13800.0
2006-05-03 11:10:00,28.38,28.4,28.38,28.39,10500.0,18.3422,18.3552,18.3422,18.3487,10500.0
2006-05-03 11:15:00,28.39,28.4,28.38,28.39,79650.0,18.3487,18.3552,18.3422,18.3487,79650.0
2006-05-03 11:20:00,28.39,28.4,28.38,28.4,69600.0,18.3487,18.3552,18.3422,18.3552,69600.0
2006-05-03 11:25:00,28.39,28.42,28.39,28.42,13950.0,18.3487,18.3681,18.3487,18.3681,13950.0
2006-05-03 11:30:00,28.43,28.45,28.43,28.45,4650.0,18.3745,18.3875,18.3745,18.3875,4650.0
2006-05-03 11:35:00,28.45,28.51,28.45,28.51,7650.0,18.3875,18.4262,18.3875,18.4262,7650.0
2006-05-03 11:40:00,28.53,28.56,28.53,28.55,15450.0,18.4392,18.4586,18.4392,18.4521,15450.0
2006-05-03 11:45:00,28.55,28.57,28.53,28.57,19050.0,18.4521,18.465,18.4392,18.465,19050.0
2006-05-03 11:50:00,28.57,28.59,28.57,28.59,8850.0,18.465,18.478,18.465,18.478,8850.0
2006-05-03 11:55:00,28.59,28.59,28.59,28.59,3750.0,18.478,18.478,18.478,18.478,3750.0
2006-05-03 12:00:00,28.59,28.59,28.57,28.57,3750.0,18.478,18.478,18.465,18.465,3750.0
2006-05-03 12:05:00,28.57,28.57,28.55,28.55,8700.0,18.465,18.465,18.4521,18.4521,8700.0
2006-05-03 12:10:00,28.55,28.55,28.49,28.49,10350.0,18.4521,18.4521,18.4133,18.4133,10350.0
2006-05-03 12:15:00,28.49,28.5,28.46,28.47,32550.0,18.4133,18.4198,18.3939,18.4004,32550.0
2006-05-03 12:20:00,28.47,28.47,28.46,28.46,10950.0,18.4004,18.4004,18.3939,18.3939,10950.0
2006-05-03 12:25:00,28.46,28.47,28.45,28.46,5850.0,18.3939,18.4004,18.3875,18.3939,5850.0
2006-05-03 12:30:00,28.47,28.53,28.47,28.53,12750.0,18.4004,18.4392,18.4004,18.4392,12750.0
2006-05-03 12:35:00,28.53,28.55,28.52,28.55,7950.0,18.4392,18.4521,18.4327,18.4521,7950.0
2006-05-03 12:40:00,28.55,28.57,28.54,28.57,8850.0,18.4521,18.465,18.4456,18.465,8850.0
2006-05-03 12:45:00,28.57,28.59,28.57,28.58,9900.0,18.465,18.478,18.465,18.4715,9900.0
2006-05-03 12:50:00,28.59,28.59,28.57,28.59,4350.0,18.478,18.478,18.465,18.478,4350.0
2006-05-03 12:55:00,28.59,28.67,28.59,28.66,44100.0,18.478,18.5297,18.478,18.5232,44100.0
2006-05-03 13:00:00,28.66,28.66,28.63,28.63,3600.0,18.5232,18.5232,18.5038,18.5038,3600.0
2006-05-03 13:05:00,28.63,28.63,28.6,28.61,9900.0,18.5038,18.5038,18.4844,18.4909,9900.0
2006-05-03 13:10:00,28.6,28.6,28.56,28.56,4050.0,18.4844,18.4844,18.4586,18.4586,4050.0
2006-05-03 13:15:00,28.57,28.57,28.53,28.53,4050.0,18.465,18.465,18.4392,18.4392,4050.0
2006-05-03 13:20:00,28.53,28.53,28.49,28.49,172350.0,18.4392,18.4392,18.4133,18.4133,172350.0
2006-05-03 13:25:00,28.49,28.5,28.48,28.49,88800.0,18.4133,18.4198,18.4069,18.4133,88800.0
2006-05-03 13:30:00,28.49,28.52,28.49,28.51,12900.0,18.4133,18.4327,18.4133,18.4262,12900.0
2006-05-03 13:35:00,28.52,28.55,28.52,28.55,32250.0,18.4327,18.4521,18.4327,18.4521,32250.0
2006-05-03 13:40:00,28.54,28.55,28.53,28.53,22650.0,18.4456,18.4521,18.4392,18.4392,22650.0
2006-05-03 13:45:00,28.54,28.55,28.52,28.54,10650.0,18.4456,18.4521,18.4327,18.4456,10650.0
2006-05-03 13:50:00,28.53,28.55,28.53,28.53,107850.0,18.4392,18.4521,18.4392,18.4392,107850.0
2006-05-03 13:55:00,28.53,28.54,28.51,28.53,12900.0,18.4392,18.4456,18.4262,18.4392,12900.0
2006-05-03 14:00:00,28.52,28.55,28.52,28.55,9450.0,18.4327,18.4521,18.4327,18.4521,9450.0
2006-05-03 14:05:00,28.53,28.57,28.53,28.57,20250.0,18.4392,18.465,18.4392,18.465,20250.0
2006-05-03 14:10:00,28.56,28.58,28.55,28.57,9000.0,18.4586,18.4715,18.4521,18.465,9000.0
2006-05-03 14:15:00,28.58,28.66,28.57,28.66,21600.0,18.4715,18.5232,18.465,18.5232,21600.0
2006-05-03 14:20:00,28.66,28.71,28.66,28.71,13650.0,18.5232,18.5555,18.5232,18.5555,13650.0
2006-05-03 14:25:00,28.71,28.73,28.7,28.73,9150.0,18.5555,18.5684,18.549,18.5684,9150.0
2006-05-03 14:30:00,28.73,28.83,28.73,28.83,12750.0,18.5684,18.6331,18.5684,18.6331,12750.0
2006-05-03 14:35:00,28.84,28.87,28.77,28.79,31800.0,18.6395,18.6589,18.5943,18.6072,31800.0
2006-05-03 14:40:00,28.78,28.85,28.77,28.85,11850.0,18.6007,18.646,18.5943,18.646,11850.0
2006-05-03 14:45:00,28.85,28.87,28.83,28.83,11250.0,18.646,18.6589,18.6331,18.6331,11250.0
2006-05-03 14:50:00,28.85,28.87,28.83,28.83,7800.0,18.646,18.6589,18.6331,18.6331,7800.0
2006-05-03 14:55:00,28.82,28.82,28.78,28.78,16200.0,18.6266,18.6266,18.6007,18.6007,16200.0
2006-05-03 15:00:00,28.78,28.82,28.77,28.81,19800.0,18.6007,18.6266,18.5943,18.6201,19800.0
2006-05-03 15:05:00,28.8,28.85,28.8,28.83,11850.0,18.6137,18.646,18.6137,18.6331,11850.0
2006-05-03 15:10:00,28.83,28.84,28.83,28.84,14850.0,18.6331,18.6395,18.6331,18.6395,14850.0
2006-05-03 15:15:00,28.83,28.85,28.82,28.85,14850.0,18.6331,18.646,18.6266,18.646,14850.0
2006-05-03 15:20:00,28.84,28.87,28.84,28.86,11100.0,18.6395,18.6589,18.6395,18.6525,11100.0
2006-05-03 15:25:00,28.85,28.88,28.83,28.83,16200.0,18.646,18.6654,18.6331,18.6331,16200.0
2006-05-03 15:30:00,28.83,28.88,28.83,28.87,25350.0,18.6331,18.6654,18.6331,18.6589,25350.0
2006-05-03 15:35:00,28.87,28.87,28.83,28.83,16500.0,18.6589,18.6589,18.6331,18.6331,16500.0
2006-05-03 15:40:00,28.83,28.83,28.79,28.81,21900.0,18.6331,18.6331,18.6072,18.6201,21900.0
2006-05-03 15:45:00,28.81,28.83,28.79,28.81,24150.0,18.6201,18.6331,18.6072,18.6201,24150.0
2006-05-03 15:50:00,28.81,28.81,28.77,28.79,38700.0,18.6201,18.6201,18.5943,18.6072,38700.0
2006-05-03 15:55:00,28.77,28.79,28.76,28.79,46050.0,18.5943,18.6072,18.5878,18.6072,46050.0
2006-05-04 09:30:00,28.75,28.83,28.75,28.82,10050.0,18.5814,18.6331,18.5814,18.6266,10050.0
2006-05-04 09:35:00,28.77,28.81,28.77,28.81,3600.0,18.5943,18.6201,18.5943,18.6201,3600.0
2006-05-04 09:40:00,28.81,28.88,28.77,28.87,8100.0,18.6201,18.6654,18.5943,18.6589,8100.0
2006-05-04 09:45:00,28.87,28.87,28.85,28.85,3750.0,18.6589,18.6589,18.646,18.646,3750.0
2006-05-04 09:50:00,28.85,28.95,28.85,28.95,12000.0,18.646,18.7106,18.646,18.7106,12000.0
2006-05-04 09:55:00,28.95,28.95,28.85,28.93,9600.0,18.7106,18.7106,18.646,18.6977,9600.0
2006-05-04 10:00:00,28.87,28.88,28.7,28.79,42900.0,18.6589,18.6654,18.549,18.6072,42900.0
2006-05-04 10:05:00,28.81,28.88,28.77,28.78,12900.0,18.6201,18.6654,18.5943,18.6007,12900.0
2006-05-04 10:10:00,28.78,28.79,28.78,28.79,8250.0,18.6007,18.6072,18.6007,18.6072,8250.0
2006-05-04 10:15:00,28.79,28.79,28.78,28.78,30450.0,18.6072,18.6072,18.6007,18.6007,30450.0
2006-05-04 10:20:00,28.77,28.83,28.77,28.83,19350.0,18.5943,18.6331,18.5943,18.6331,19350.0
2006-05-04 10:25:00,28.83,28.86,28.82,28.86,4200.0,18.6331,18.6525,18.6266,18.6525,4200.0
2006-05-04 10:30:00,28.86,28.88,28.85,28.87,3900.0,18.6525,18.6654,18.646,18.6589,3900.0
2006-05-04 10:35:00,28.85,28.87,28.83,28.87,4800.0,18.646,18.6589,18.6331,18.6589,4800.0
2006-05-04 10:40:00,28.87,28.87,28.83,28.83,96150.0,18.6589,18.6589,18.6331,18.6331,96150.0
2006-05-04 10:45:00,28.83,28.83,28.81,28.83,3900.0,18.6331,18.6331,18.6201,18.6331,3900.0
2006-05-04 10:50:00,28.83,28.85,28.83,28.83,42150.0,18.6331,18.646,18.6331,18.6331,42150.0
2006-05-04 10:55:00,28.85,28.85,28.83,28.85,10650.0,18.646,18.646,18.6331,18.646,10650.0
2006-05-04 11:00:00,28.84,28.87,28.84,28.87,11700.0,18.6395,18.6589,18.6395,18.6589,11700.0
2006-05-04 11:05:00,28.87,28.91,28.87,28.9,12750.0,18.6589,18.6848,18.6589,18.6783,12750.0
2006-05-04 11:10:00,28.91,28.93,28.9,28.93,4800.0,18.6848,18.6977,18.6783,18.6977,4800.0
2006-05-04 11:15:00,28.93,28.94,28.91,28.91,18450.0,18.6977,18.7042,18.6848,18.6848,18450.0
2006-05-04 11:20:00,28.92,28.92,28.91,28.91,1800.0,18.6912,18.6912,18.6848,18.6848,1800.0
2006-05-04 11:25:00,28.93,28.95,28.91,28.93,11700.0,18.6977,18.7106,18.6848,18.6977,11700.0
2006-05-04 11:30:00,28.93,28.95,28.9,28.93,4500.0,18.6977,18.7106,18.6783,18.6977,4500.0
2006-05-04 11:35:00,28.93,28.95,28.91,28.94,5850.0,18.6977,18.7106,18.6848,18.7042,5850.0
2006-05-04 11:40:00,28.95,28.97,28.94,28.97,4500.0,18.7106,18.7235,18.7042,18.7235,4500.0
2006-05-04 11:45:00,28.95,29.0,28.95,29.0,3000.0,18.7106,18.7429,18.7106,18.7429,3000.0
2006-05-04 11:50:00,29.0,29.0,28.97,28.97,4050.0,18.7429,18.7429,18.7235,18.7235,4050.0
2006-05-04 11:55:00,28.97,28.99,28.97,28.99,2100.0,18.7235,18.7365,18.7235,18.7365,2100.0
2006-05-04 12:00:00,28.99,29.01,28.97,28.99,3750.0,18.7365,18.7494,18.7235,18.7365,3750.0
2006-05-04 12:05:00,28.99,29.0,28.99,28.99,4950.0,18.7365,18.7429,18.7365,18.7365,4950.0
2006-05-04 12:10:00,28.99,29.03,28.98,29.03,5700.0,18.7365,18.7623,18.73,18.7623,5700.0
2006-05-04 12:15:00,29.03,29.04,28.99,29.0,8550.0,18.7623,18.7688,18.7365,18.7429,8550.0
2006-05-04 12:20:00,29.0,29.0,28.97,28.99,7200.0,18.7429,18.7429,18.7235,18.7365,7200.0
2006-05-04 12:25:00,28.98,29.01,28.98,29.01,2250.0,18.73,18.7494,18.73,18.7494,2250.0
2006-05-04 12:30:00,29.0,29.01,28.97,29.0,8550.0,18.7429,18.7494,18.7235,18.7429,8550.0
2006-05-04 12:35:00,29.01,29.01,29.0,29.01,5400.0,18.7494,18.7494,18.7429,18.7494,5400.0
2006-05-04 12:40:00,29.03,29.07,29.03,29.05,5250.0,18.7623,18.7882,18.7623,18.7753,5250.0
2006-05-04 12:45:00,29.05,29.09,29.05,29.09,4200.0,18.7753,18.8011,18.7753,18.8011,4200.0
2006-05-04 12:50:00,29.09,29.11,29.04,29.04,4800.0,18.8011,18.814,18.7688,18.7688,4800.0
2006-05-04 12:55:00,29.04,29.05,29.01,29.04,14550.0,18.7688,18.7753,18.7494,18.7688,14550.0
2006-05-04 13:00:00,29.05,29.07,29.05,29.05,1800.0,18.7753,18.7882,18.7753,18.7753,1800.0
2006-05-04 13:05:00,29.07,29.07,29.05,29.05,3900.0,18.7882,18.7882,18.7753,18.7753,3900.0
2006-05-04 13:10:00,29.06,29.12,29.06,29.12,5100.0,18.7817,18.8205,18.7817,18.8205,5100.0
2006-05-04 13:15:00,29.12,29.12,29.1,29.11,2100.0,18.8205,18.8205,18.8076,18.814,2100.0
2006-05-04 13:20:00,29.1,29.16,29.1,29.16,4950.0,18.8076,18.8463,18.8076,18.8463,4950.0
2006-05-04 13:25:00,29.16,29.16,29.11,29.14,9000.0,18.8463,18.8463,18.814,18.8334,9000.0
2006-05-04 13:30:00,29.14,29.2,29.14,29.17,6900.0,18.8334,18.8722,18.8334,18.8528,6900.0
2006-05-04 13:35:00,29.17,29.18,29.15,29.16,6000.0,18.8528,18.8593,18.8399,18.8463,6000.0
2006-05-04 13:40:00,29.15,29.16,29.15,29.15,4050.0,18.8399,18.8463,18.8399,18.8399,4050.0
2006-05-04 13:45:00,29.15,29.18,29.13,29.18,4950.0,18.8399,18.8593,18.827,18.8593,4950.0
2006-05-04 13:50:00,29.17,29.17,29.15,29.16,4350.0,18.8528,18.8528,18.8399,18.8463,4350.0
2006-05-04 13:55:00,29.16,29.21,29.15,29.21,6600.0,18.8463,18.8787,18.8399,18.8787,6600.0
2006-05-04 14:00:00,29.21,29.21,29.19,29.2,10650.0,18.8787,18.8787,18.8657,18.8722,10650.0
2006-05-04 14:05:00,29.19,29.21,29.19,29.21,9900.0,18.8657,18.8787,18.8657,18.8787,9900.0
2006-05-04 14:10:00,29.21,29.27,29.21,29.27,12450.0,18.8787,18.9174,18.8787,18.9174,12450.0
2006-05-04 14:15:00,29.25,29.25,29.21,29.21,39150.0,18.9045,18.9045,18.8787,18.8787,39150.0
2006-05-04 14:20:00,29.21,29.23,29.21,29.23,3750.0,18.8787,18.8916,18.8787,18.8916,3750.0
2006-05-04 14:25:00,29.23,29.23,29.21,29.23,11100.0,18.8916,18.8916,18.8787,18.8916,11100.0
2006-05-04 14:30:00,29.23,29.25,29.22,29.22,9000.0,18.8916,18.9045,18.8851,18.8851,9000.0
2006-05-04 14:35:00,29.23,29.27,29.22,29.24,9150.0,18.8916,18.9174,18.8851,18.8981,9150.0
2006-05-04 14:40:00,29.23,29.25,29.23,29.25,6300.0,18.8916,18.9045,18.8916,18.9045,6300.0
2006-05-04 14:45:00,29.25,29.25,29.21,29.21,15450.0,18.9045,18.9045,18.8787,18.8787,15450.0
2006-05-04 14:50:00,29.21,29.21,29.15,29.17,11850.0,18.8787,18.8787,18.8399,18.8528,11850.0
2006-05-04 14:55:00,29.17,29.19,29.16,29.17,15000.0,18.8528,18.8657,18.8463,18.8528,15000.0
2006-05-04 15:00:00,29.19,29.2,29.17,29.18,13500.0,18.8657,18.8722,18.8528,18.8593,13500.0
2006-05-04 15:05:00,29.19,29.19,29.15,29.19,17850.0,18.8657,18.8657,18.8399,18.8657,17850.0
2006-05-04 15:10:00,29.18,29.19,29.17,29.17,11700.0,18.8593,18.8657,18.8528,18.8528,11700.0
2006-05-04 15:15:00,29.17,29.17,29.16,29.17,5400.0,18.8528,18.8528,18.8463,18.8528,5400.0
2006-05-04 15:20:00,29.16,29.21,29.16,29.2,11700.0,18.8463,18.8787,18.8463,18.8722,11700.0
2006-05-04 15:25:00,29.2,29.21,29.2,29.21,13350.0,18.8722,18.8787,18.8722,18.8787,13350.0
2006-05-04 15:30:00,29.21,29.21,29.17,29.17,14700.0,18.8787,18.8787,18.8528,18.8528,14700.0
2006-05-04 15:35:00,29.17,29.19,29.15,29.15,11550.0,18.8528,18.8657,18.8399,18.8399,11550.0
2006-05-04 15:40:00,29.16,29.16,29.13,29.13,16050.0,18.8463,18.8463,18.827,18.827,16050.0
2006-05-04 15:45:00,29.13,29.15,29.13,29.13,24450.0,18.827,18.8399,18.827,18.827,24450.0
2006-05-04 15:50:00,29.13,29.13,29.09,29.1,16350.0,18.827,18.827,18.8011,18.8076,16350.0
2006-05-04 15:55:00,29.11,29.13,29.1,29.11,38550.0,18.814,18.827,18.8076,18.814,38550.0
2006-05-05 09:35:00,29.17,29.17,29.14,29.16,19800.0,18.8528,18.8528,18.8334,18.8463,19800.0
2006-05-05 09:40:00,29.16,29.16,29.11,29.15,5100.0,18.8463,18.8463,18.814,18.8399,5100.0
2006-05-05 09:45:00,29.15,29.17,29.11,29.15,4350.0,18.8399,18.8528,18.814,18.8399,4350.0
2006-05-05 09:50:00,29.13,29.13,29.01,29.03,9750.0,18.827,18.827,18.7494,18.7623,9750.0
2006-05-05 09:55:00,29.03,29.11,28.96,29.11,14100.0,18.7623,18.814,18.7171,18.814,14100.0
2006-05-05 10:00:00,29.11,29.14,29.08,29.13,23250.0,18.814,18.8334,18.7946,18.827,23250.0
2006-05-05 10:05:00,29.13,29.13,29.08,29.09,6150.0,18.827,18.827,18.7946,18.8011,6150.0
2006-05-05 10:10:00,29.09,29.14,29.09,29.13,10500.0,18.8011,18.8334,18.8011,18.827,10500.0
2006-05-05 10:15:00,29.13,29.16,29.13,29.15,7200.0,18.827,18.8463,18.827,18.8399,7200.0
2006-05-05 10:20:00,29.15,29.16,29.15,29.15,6600.0,18.8399,18.8463,18.8399,18.8399,6600.0
2006-05-05 10:25:00,29.15,29.15,29.1,29.12,10350.0,18.8399,18.8399,18.8076,18.8205,10350.0
2006-05-05 10:30:00,29.13,29.15,29.13,29.15,8850.0,18.827,18.8399,18.827,18.8399,8850.0
2006-05-05 10:35:00,29.15,29.19,29.15,29.16,15000.0,18.8399,18.8657,18.8399,18.8463,15000.0
2006-05-05 10:40:00,29.15,29.15,29.11,29.11,12900.0,18.8399,18.8399,18.814,18.814,12900.0
2006-05-05 10:45:00,29.1,29.13,29.09,29.13,15150.0,18.8076,18.827,18.8011,18.827,15150.0
2006-05-05 10:50:00,29.13,29.17,29.13,29.17,6450.0,18.827,18.8528,18.827,18.8528,6450.0
2006-05-05 10:55:00,29.18,29.19,29.17,29.17,7800.0,18.8593,18.8657,18.8528,18.8528,7800.0
2006-05-05 11:00:00,29.17,29.17,29.15,29.17,4800.0,18.8528,18.8528,18.8399,18.8528,4800.0
2006-05-05 11:05:00,29.17,29.17,29.14,29.15,6450.0,18.8528,18.8528,18.8334,18.8399,6450.0
2006-05-05 11:10:00,29.15,29.19,29.15,29.17,9450.0,18.8399,18.8657,18.8399,18.8528,9450.0
2006-05-05 11:15:00,29.17,29.17,29.15,29.16,6750.0,18.8528,18.8528,18.8399,18.8463,6750.0
2006-05-05 11:20:00,29.16,29.17,29.07,29.07,94350.0,18.8463,18.8528,18.7882,18.7882,94350.0
2006-05-05 11:25:00,29.07,29.11,29.07,29.11,7050.0,18.7882,18.814,18.7882,18.814,7050.0
2006-05-05 11:30:00,29.11,29.13,29.11,29.11,29700.0,18.814,18.827,18.814,18.814,29700.0
2006-05-05 11:35:00,29.11,29.11,29.09,29.11,5700.0,18.814,18.814,18.8011,18.814,5700.0
2006-05-05 11:40:00,29.11,29.13,29.11,29.13,22500.0,18.814,18.827,18.814,18.827,22500.0
2006-05-05 11:45:00,29.13,29.15,29.12,29.13,25950.0,18.827,18.8399,18.8205,18.827,25950.0
2006-05-05 11:50:00,29.13,29.14,29.11,29.13,8850.0,18.827,18.8334,18.814,18.827,8850.0
2006-05-05 11:55:00,29.13,29.13,29.12,29.13,18000.0,18.827,18.827,18.8205,18.827,18000.0
2006-05-05 12:00:00,29.13,29.13,29.12,29.13,7500.0,18.827,18.827,18.8205,18.827,7500.0
2006-05-05 12:05:00,29.13,29.13,29.12,29.13,16800.0,18.827,18.827,18.8205,18.827,16800.0
2006-05-05 12:10:00,29.13,29.15,29.13,29.13,4800.0,18.827,18.8399,18.827,18.827,4800.0
2006-05-05 12:15:00,29.13,29.15,29.13,29.15,2850.0,18.827,18.8399,18.827,18.8399,2850.0
2006-05-05 12:20:00,29.15,29.15,29.14,29.15,4200.0,18.8399,18.8399,18.8334,18.8399,4200.0
2006-05-05 12:25:00,29.15,29.16,29.13,29.15,6750.0,18.8399,18.8463,18.827,18.8399,6750.0
2006-05-05 12:30:00,29.15,29.15,29.14,29.15,17400.0,18.8399,18.8399,18.8334,18.8399,17400.0
2006-05-05 12:35:00,29.15,29.15,29.14,29.15,1350.0,18.8399,18.8399,18.8334,18.8399,1350.0
2006-05-05 12:40:00,29.15,29.15,29.13,29.13,7050.0,18.8399,18.8399,18.827,18.827,7050.0
2006-05-05 12:45:00,29.13,29.13,29.11,29.12,11100.0,18.827,18.827,18.814,18.8205,11100.0
2006-05-05 12:50:00,29.11,29.14,29.11,29.14,15600.0,18.814,18.8334,18.814,18.8334,15600.0
2006-05-05 12:55:00,29.15,29.15,29.13,29.15,11850.0,18.8399,18.8399,18.827,18.8399,11850.0
2006-05-05 13:00:00,29.15,29.15,29.15,29.15,6900.0,18.8399,18.8399,18.8399,18.8399,6900.0
2006-05-05 13:05:00,29.15,29.17,29.14,29.17,28950.0,18.8399,18.8528,18.8334,18.8528,28950.0
2006-05-05 13:10:00,29.19,29.19,29.17,29.18,18000.0,18.8657,18.8657,18.8528,18.8593,18000.0
2006-05-05 13:15:00,29.18,29.18,29.17,29.17,11400.0,18.8593,18.8593,18.8528,18.8528,11400.0
2006-05-05 13:20:00,29.18,29.19,29.17,29.17,21150.0,18.8593,18.8657,18.8528,18.8528,21150.0
2006-05-05 13:25:00,29.17,29.17,29.13,29.15,77700.0,18.8528,18.8528,18.827,18.8399,77700.0
2006-05-05 13:30:00,29.15,29.19,29.15,29.18,5550.0,18.8399,18.8657,18.8399,18.8593,5550.0
2006-05-05 13:35:00,29.18,29.19,29.17,29.18,6450.0,18.8593,18.8657,18.8528,18.8593,6450.0
2006-05-05 13:40:00,29.18,29.2,29.18,29.2,17700.0,18.8593,18.8722,18.8593,18.8722,17700.0
2006-05-05 13:45:00,29.22,29.22,29.17,29.18,19050.0,18.8851,18.8851,18.8528,18.8593,19050.0
2006-05-05 13:50:00,29.19,29.21,29.17,29.19,12000.0,18.8657,18.8787,18.8528,18.8657,12000.0
2006-05-05 13:55:00,29.2,29.21,29.19,29.19,4800.0,18.8722,18.8787,18.8657,18.8657,4800.0
2006-05-05 14:00:00,29.2,29.2,29.19,29.19,3300.0,18.8722,18.8722,18.8657,18.8657,3300.0
2006-05-05 14:05:00,29.19,29.19,29.15,29.17,18150.0,18.8657,18.8657,18.8399,18.8528,18150.0
2006-05-05 14:10:00,29.17,29.17,29.15,29.17,10050.0,18.8528,18.8528,18.8399,18.8528,10050.0
2006-05-05 14:15:00,29.16,29.21,29.16,29.2,17850.0,18.8463,18.8787,18.8463,18.8722,17850.0
2006-05-05 14:20:00,29.2,29.2,29.19,29.2,4800.0,18.8722,18.8722,18.8657,18.8722,4800.0
2006-05-05 14:25:00,29.2,29.23,29.2,29.22,18900.0,18.8722,18.8916,18.8722,18.8851,18900.0
2006-05-05 14:30:00,29.23,29.23,29.21,29.23,6450.0,18.8916,18.8916,18.8787,18.8916,6450.0
2006-05-05 14:35:00,29.23,29.24,29.22,29.23,7650.0,18.8916,18.8981,18.8851,18.8916,7650.0
2006-05-05 14:40:00,29.23,29.25,29.23,29.24,15450.0,18.8916,18.9045,18.8916,18.8981,15450.0
2006-05-05 14:45:00,29.24,29.28,29.24,29.27,15600.0,18.8981,18.9239,18.8981,18.9174,15600.0
2006-05-05 14:50:00,29.27,29.27,29.25,29.27,12750.0,18.9174,18.9174,18.9045,18.9174,12750.0
2006-05-05 14:55:00,29.27,29.29,29.27,29.27,14700.0,18.9174,18.9304,18.9174,18.9174,14700.0
2006-05-05 15:00:00,29.27,29.27,29.25,29.25,6300.0,18.9174,18.9174,18.9045,18.9045,6300.0
2006-05-05 15:05:00,29.24,29.25,29.23,29.25,7350.0,18.8981,18.9045,18.8916,18.9045,7350.0
2006-05-05 15:10:00,29.25,29.26,29.25,29.25,6450.0,18.9045,18.911,18.9045,18.9045,6450.0
2006-05-05 15:15:00,29.26,29.27,29.25,29.27,5100.0,18.911,18.9174,18.9045,18.9174,5100.0
2006-05-05 15:20:00,29.27,29.27,29.24,29.24,10050.0,18.9174,18.9174,18.8981,18.8981,10050.0
2006-05-05 15:25:00,29.24,29.25,29.23,29.23,10200.0,18.8981,18.9045,18.8916,18.8916,10200.0
2006-05-05 15:30:00,29.23,29.27,29.23,29.27,10800.0,18.8916,18.9174,18.8916,18.9174,10800.0
2006-05-05 15:35:00,29.27,29.28,29.26,29.27,6000.0,18.9174,18.9239,18.911,18.9174,6000.0
2006-05-05 15:40:00,29.27,29.27,29.27,29.27,6300.0,18.9174,18.9174,18.9174,18.9174,6300.0
2006-05-05 15:45:00,29.27,29.27,29.2,29.21,12000.0,18.9174,18.9174,18.8722,18.8787,12000.0
2006-05-05 15:50:00,29.21,29.23,29.2,29.21,33450.0,18.8787,18.8916,18.8722,18.8787,33450.0
2006-05-05 15:55:00,29.22,29.23,29.21,29.22,46200.0,18.8851,18.8916,18.8787,18.8851,46200.0
2006-05-08 09:30:00,29.15,29.17,29.15,29.17,8100.0,18.8399,18.8528,18.8399,18.8528,8100.0
2006-05-08 09:35:00,29.19,29.27,29.15,29.17,8700.0,18.8657,18.9174,18.8399,18.8528,8700.0
2006-05-08 09:40:00,29.21,29.23,29.17,29.23,3450.0,18.8787,18.8916,18.8528,18.8916,3450.0
2006-05-08 09:45:00,29.21,29.22,29.17,29.21,70350.0,18.8787,18.8851,18.8528,18.8787,70350.0
2006-05-08 09:50:00,29.2,29.2,29.17,29.17,3750.0,18.8722,18.8722,18.8528,18.8528,3750.0
2006-05-08 09:55:00,29.16,29.17,29.13,29.13,30000.0,18.8463,18.8528,18.827,18.827,30000.0
2006-05-08 10:00:00,29.14,29.14,29.12,29.12,6750.0,18.8334,18.8334,18.8205,18.8205,6750.0
2006-05-08 10:05:00,29.13,29.15,29.13,29.15,33450.0,18.827,18.8399,18.827,18.8399,33450.0
2006-05-08 10:10:00,29.15,29.15,29.09,29.13,49050.0,18.8399,18.8399,18.8011,18.827,49050.0
2006-05-08 10:15:00,29.1,29.13,29.09,29.13,11850.0,18.8076,18.827,18.8011,18.827,11850.0
2006-05-08 10:20:00,29.14,29.17,29.14,29.16,11100.0,18.8334,18.8528,18.8334,18.8463,11100.0
2006-05-08 10:25:00,29.19,29.19,29.16,29.19,3450.0,18.8657,18.8657,18.8463,18.8657,3450.0
2006-05-08 10:30:00,29.18,29.19,29.17,29.17,3450.0,18.8593,18.8657,18.8528,18.8528,3450.0
2006-05-08 10:35:00,29.17,29.2,29.17,29.19,6450.0,18.8528,18.8722,18.8528,18.8657,6450.0
2006-05-08 10:40:00,29.19,29.23,29.19,29.2,35700.0,18.8657,18.8916,18.8657,18.8722,35700.0
2006-05-08 10:45:00,29.2,29.22,29.2,29.22,48150.0,18.8722,18.8851,18.8722,18.8851,48150.0
2006-05-08 10:50:00,29.21,29.21,29.15,29.15,28050.0,18.8787,18.8787,18.8399,18.8399,28050.0
2006-05-08 10:55:00,29.15,29.15,29.12,29.12,6000.0,18.8399,18.8399,18.8205,18.8205,6000.0
2006-05-08 11:00:00,29.14,29.15,29.13,29.14,6450.0,18.8334,18.8399,18.827,18.8334,6450.0
2006-05-08 11:05:00,29.15,29.19,29.15,29.15,16800.0,18.8399,18.8657,18.8399,18.8399,16800.0
2006-05-08 11:10:00,29.14,29.15,29.13,29.15,26850.0,18.8334,18.8399,18.827,18.8399,26850.0
2006-05-08 11:15:00,29.16,29.16,29.15,29.15,1500.0,18.8463,18.8463,18.8399,18.8399,1500.0
2006-05-08 11:20:00,29.15,29.15,29.13,29.13,2550.0,18.8399,18.8399,18.827,18.827,2550.0
2006-05-08 11:25:00,29.13,29.16,29.13,29.15,5700.0,18.827,18.8463,18.827,18.8399,5700.0
2006-05-08 11:30:00,29.16,29.17,29.14,29.17,5400.0,18.8463,18.8528,18.8334,18.8528,5400.0
2006-05-08 11:35:00,29.19,29.19,29.18,29.19,3750.0,18.8657,18.8657,18.8593,18.8657,3750.0
2006-05-08 11:40:00,29.18,29.19,29.15,29.19,7200.0,18.8593,18.8657,18.8399,18.8657,7200.0
2006-05-08 11:45:00,29.18,29.19,29.17,29.19,1800.0,18.8593,18.8657,18.8528,18.8657,1800.0
2006-05-08 11:50:00,29.19,29.19,29.19,29.19,5100.0,18.8657,18.8657,18.8657,18.8657,5100.0
2006-05-08 11:55:00,29.19,29.2,29.19,29.2,3900.0,18.8657,18.8722,18.8657,18.8722,3900.0
2006-05-08 12:00:00,29.19,29.21,29.19,29.21,900.0,18.8657,18.8787,18.8657,18.8787,900.0
2006-05-08 12:05:00,29.2,29.21,29.19,29.19,30450.0,18.8722,18.8787,18.8657,18.8657,30450.0
2006-05-08 12:10:00,29.19,29.2,29.17,29.18,3000.0,18.8657,18.8722,18.8528,18.8593,3000.0
2006-05-08 12:15:00,29.17,29.18,29.17,29.17,4350.0,18.8528,18.8593,18.8528,18.8528,4350.0
2006-05-08 12:20:00,29.16,29.17,29.16,29.17,1650.0,18.8463,18.8528,18.8463,18.8528,1650.0
2006-05-08 12:25:00,29.17,29.19,29.17,29.19,3450.0,18.8528,18.8657,18.8528,18.8657,3450.0
2006-05-08 12:30:00,29.18,29.19,29.17,29.18,3450.0,18.8593,18.8657,18.8528,18.8593,3450.0
2006-05-08 12:35:00,29.18,29.19,29.17,29.19,4050.0,18.8593,18.8657,18.8528,18.8657,4050.0
2006-05-08 12:40:00,29.18,29.18,29.17,29.17,3150.0,18.8593,18.8593,18.8528,18.8528,3150.0
2006-05-08 12:45:00,29.17,29.21,29.17,29.19,7050.0,18.8528,18.8787,18.8528,18.8657,7050.0
2006-05-08 12:50:00,29.19,29.19,29.19,29.19,150.0,18.8657,18.8657,18.8657,18.8657,150.0
2006-05-08 12:55:00,29.18,29.18,29.17,29.18,4200.0,18.8593,18.8593,18.8528,18.8593,4200.0
2006-05-08 13:00:00,29.19,29.19,29.17,29.17,3300.0,18.8657,18.8657,18.8528,18.8528,3300.0
2006-05-08 13:05:00,29.17,29.17,29.16,29.16,4350.0,18.8528,18.8528,18.8463,18.8463,4350.0
2006-05-08 13:10:00,29.16,29.16,29.14,29.14,9150.0,18.8463,18.8463,18.8334,18.8334,9150.0
2006-05-08 13:15:00,29.14,29.15,29.13,29.15,3150.0,18.8334,18.8399,18.827,18.8399,3150.0
2006-05-08 13:20:00,29.15,29.15,29.13,29.15,2850.0,18.8399,18.8399,18.827,18.8399,2850.0
2006-05-08 13:25:00,29.15,29.18,29.15,29.18,4500.0,18.8399,18.8593,18.8399,18.8593,4500.0
2006-05-08 13:30:00,29.17,29.18,29.17,29.18,1350.0,18.8528,18.8593,18.8528,18.8593,1350.0
2006-05-08 13:35:00,29.18,29.18,29.17,29.18,2550.0,18.8593,18.8593,18.8528,18.8593,2550.0
2006-05-08 13:40:00,29.19,29.19,29.17,29.17,4800.0,18.8657,18.8657,18.8528,18.8528,4800.0
2006-05-08 13:45:00,29.19,29.19,29.17,29.17,2100.0,18.8657,18.8657,18.8528,18.8528,2100.0
2006-05-08 13:50:00,29.17,29.17,29.17,29.17,900.0,18.8528,18.8528,18.8528,18.8528,900.0
2006-05-08 13:55:00,29.17,29.17,29.16,29.17,4650.0,18.8528,18.8528,18.8463,18.8528,4650.0
2006-05-08 14:00:00,29.17,29.19,29.17,29.19,1800.0,18.8528,18.8657,18.8528,18.8657,1800.0
2006-05-08 14:05:00,29.19,29.19,29.18,29.19,3150.0,18.8657,18.8657,18.8593,18.8657,3150.0
2006-05-08 14:10:00,29.19,29.2,29.19,29.2,6150.0,18.8657,18.8722,18.8657,18.8722,6150.0
2006-05-08 14:15:00,29.2,29.2,29.18,29.18,4950.0,18.8722,18.8722,18.8593,18.8593,4950.0
2006-05-08 14:20:00,29.19,29.2,29.19,29.19,8100.0,18.8657,18.8722,18.8657,18.8657,8100.0
2006-05-08 14:25:00,29.19,29.19,29.19,29.19,4350.0,18.8657,18.8657,18.8657,18.8657,4350.0
2006-05-08 14:30:00,29.18,29.18,29.15,29.16,9450.0,18.8593,18.8593,18.8399,18.8463,9450.0
2006-05-08 14:35:00,29.15,29.17,29.15,29.17,3450.0,18.8399,18.8528,18.8399,18.8528,3450.0
2006-05-08 14:40:00,29.17,29.18,29.17,29.17,7350.0,18.8528,18.8593,18.8528,18.8528,7350.0
2006-05-08 14:45:00,29.16,29.17,29.15,29.17,3750.0,18.8463,18.8528,18.8399,18.8528,3750.0
2006-05-08 14:50:00,29.16,29.17,29.15,29.16,33300.0,18.8463,18.8528,18.8399,18.8463,33300.0
2006-05-08 14:55:00,29.16,29.19,29.16,29.19,13350.0,18.8463,18.8657,18.8463,18.8657,13350.0
2006-05-08 15:00:00,29.18,29.2,29.18,29.19,28050.0,18.8593,18.8722,18.8593,18.8657,28050.0
2006-05-08 15:05:00,29.19,29.19,29.19,29.19,5850.0,18.8657,18.8657,18.8657,18.8657,5850.0
2006-05-08 15:10:00,29.18,29.19,29.17,29.19,6450.0,18.8593,18.8657,18.8528,18.8657,6450.0
2006-05-08 15:15:00,29.19,29.19,29.17,29.17,4950.0,18.8657,18.8657,18.8528,18.8528,4950.0
2006-05-08 15:20:00,29.16,29.17,29.15,29.17,4650.0,18.8463,18.8528,18.8399,18.8528,4650.0
2006-05-08 15:25:00,29.17,29.19,29.17,29.19,10050.0,18.8528,18.8657,18.8528,18.8657,10050.0
2006-05-08 15:30:00,29.18,29.19,29.17,29.19,5400.0,18.8593,18.8657,18.8528,18.8657,5400.0
2006-05-08 15:35:00,29.18,29.19,29.17,29.19,6750.0,18.8593,18.8657,18.8528,18.8657,6750.0
2006-05-08 15:40:00,29.19,29.2,29.18,29.19,14250.0,18.8657,18.8722,18.8593,18.8657,14250.0
2006-05-08 15:45:00,29.19,29.2,29.18,29.18,10950.0,18.8657,18.8722,18.8593,18.8593,10950.0
2006-05-08 15:50:00,29.18,29.18,29.15,29.16,18300.0,18.8593,18.8593,18.8399,18.8463,18300.0
2006-05-08 15:55:00,29.16,29.19,29.15,29.17,33750.0,18.8463,18.8657,18.8399,18.8528,33750.0
2006-05-09 09:30:00,29.07,29.11,29.07,29.11,15450.0,18.7882,18.814,18.7882,18.814,15450.0
2006-05-09 09:35:00,29.11,29.13,29.11,29.12,7350.0,18.814,18.827,18.814,18.8205,7350.0
2006-05-09 09:40:00,29.12,29.16,29.11,29.15,9750.0,18.8205,18.8463,18.814,18.8399,9750.0
2006-05-09 09:45:00,29.14,29.15,29.14,29.15,12600.0,18.8334,18.8399,18.8334,18.8399,12600.0
2006-05-09 09:50:00,29.15,29.16,29.15,29.15,8250.0,18.8399,18.8463,18.8399,18.8399,8250.0
2006-05-09 09:55:00,29.15,29.15,29.13,29.15,12900.0,18.8399,18.8399,18.827,18.8399,12900.0
2006-05-09 10:00:00,29.17,29.17,29.13,29.13,56850.0,18.8528,18.8528,18.827,18.827,56850.0
2006-05-09 10:05:00,29.13,29.17,29.13,29.15,6000.0,18.827,18.8528,18.827,18.8399,6000.0
2006-05-09 10:10:00,29.15,29.15,29.14,29.14,9750.0,18.8399,18.8399,18.8334,18.8334,9750.0
2006-05-09 10:15:00,29.14,29.16,29.13,29.14,14700.0,18.8334,18.8463,18.827,18.8334,14700.0
2006-05-09 10:20:00,29.13,29.15,29.13,29.14,15150.0,18.827,18.8399,18.827,18.8334,15150.0
2006-05-09 10:25:00,29.14,29.15,29.14,29.14,17400.0,18.8334,18.8399,18.8334,18.8334,17400.0
2006-05-09 10:30:00,29.14,29.15,29.13,29.15,29100.0,18.8334,18.8399,18.827,18.8399,29100.0
2006-05-09 10:35:00,29.14,29.15,29.14,29.15,5100.0,18.8334,18.8399,18.8334,18.8399,5100.0
2006-05-09 10:40:00,29.15,29.17,29.15,29.16,47250.0,18.8399,18.8528,18.8399,18.8463,47250.0
2006-05-09 10:45:00,29.16,29.17,29.15,29.16,6750.0,18.8463,18.8528,18.8399,18.8463,6750.0
2006-05-09 10:50:00,29.16,29.17,29.15,29.15,11700.0,18.8463,18.8528,18.8399,18.8399,11700.0
2006-05-09 10:55:00,29.15,29.15,29.13,29.14,9000.0,18.8399,18.8399,18.827,18.8334,9000.0
2006-05-09 11:00:00,29.15,29.15,29.13,29.13,8700.0,18.8399,18.8399,18.827,18.827,8700.0
2006-05-09 11:05:00,29.13,29.13,29.12,29.12,16950.0,18.827,18.827,18.8205,18.8205,16950.0
2006-05-09 11:10:00,29.12,29.12,29.1,29.11,4350.0,18.8205,18.8205,18.8076,18.814,4350.0
2006-05-09 11:15:00,29.1,29.1,29.06,29.07,10350.0,18.8076,18.8076,18.7817,18.7882,10350.0
2006-05-09 11:20:00,29.07,29.09,29.07,29.09,4650.0,18.7882,18.8011,18.7882,18.8011,4650.0
2006-05-09 11:25:00,29.08,29.09,29.07,29.08,5250.0,18.7946,18.8011,18.7882,18.7946,5250.0
2006-05-09 11:30:00,29.08,29.09,29.07,29.08,3450.0,18.7946,18.8011,18.7882,18.7946,3450.0
2006-05-09 11:35:00,29.07,29.08,29.07,29.07,3900.0,18.7882,18.7946,18.7882,18.7882,3900.0
2006-05-09 11:40:00,29.07,29.07,29.06,29.07,2550.0,18.7882,18.7882,18.7817,18.7882,2550.0
2006-05-09 11:45:00,29.07,29.07,29.05,29.05,1500.0,18.7882,18.7882,18.7753,18.7753,1500.0
2006-05-09 11:50:00,29.06,29.07,29.05,29.07,5100.0,18.7817,18.7882,18.7753,18.7882,5100.0
2006-05-09 11:55:00,29.07,29.07,29.03,29.03,4800.0,18.7882,18.7882,18.7623,18.7623,4800.0
2006-05-09 12:00:00,29.04,29.05,29.04,29.04,4950.0,18.7688,18.7753,18.7688,18.7688,4950.0
2006-05-09 12:05:00,29.04,29.05,29.04,29.05,1950.0,18.7688,18.7753,18.7688,18.7753,1950.0
2006-05-09 12:10:00,29.04,29.05,29.03,29.03,5400.0,18.7688,18.7753,18.7623,18.7623,5400.0
2006-05-09 12:15:00,29.03,29.04,29.03,29.04,6300.0,18.7623,18.7688,18.7623,18.7688,6300.0
2006-05-09 12:20:00,29.05,29.05,29.04,29.04,5100.0,18.7753,18.7753,18.7688,18.7688,5100.0
2006-05-09 12:25:00,29.05,29.05,29.04,29.05,4200.0,18.7753,18.7753,18.7688,18.7753,4200.0
2006-05-09 12:30:00,29.05,29.05,29.05,29.05,2100.0,18.7753,18.7753,18.7753,18.7753,2100.0
2006-05-09 12:35:00,29.05,29.05,29.04,29.04,8550.0,18.7753,18.7753,18.7688,18.7688,8550.0
2006-05-09 12:40:00,29.05,29.07,29.04,29.07,5700.0,18.7753,18.7882,18.7688,18.7882,5700.0
2006-05-09 12:45:00,29.07,29.07,29.06,29.06,1200.0,18.7882,18.7882,18.7817,18.7817,1200.0
2006-05-09 12:50:00,29.07,29.07,29.05,29.05,9450.0,18.7882,18.7882,18.7753,18.7753,9450.0
2006-05-09 12:55:00,29.05,29.05,29.01,29.01,11400.0,18.7753,18.7753,18.7494,18.7494,11400.0
2006-05-09 13:00:00,29.01,29.01,28.96,28.97,4500.0,18.7494,18.7494,18.7171,18.7235,4500.0
2006-05-09 13:05:00,28.97,28.97,28.95,28.95,10950.0,18.7235,18.7235,18.7106,18.7106,10950.0
2006-05-09 13:10:00,28.95,28.95,28.93,28.93,5250.0,18.7106,18.7106,18.6977,18.6977,5250.0
2006-05-09 13:15:00,28.93,28.93,28.91,28.91,5700.0,18.6977,18.6977,18.6848,18.6848,5700.0
2006-05-09 13:20:00,28.91,28.95,28.91,28.95,5400.0,18.6848,18.7106,18.6848,18.7106,5400.0
2006-05-09 13:25:00,28.95,28.98,28.94,28.97,4950.0,18.7106,18.73,18.7042,18.7235,4950.0
2006-05-09 13:30:00,28.97,28.99,28.97,28.99,2550.0,18.7235,18.7365,18.7235,18.7365,2550.0
2006-05-09 13:35:00,28.99,28.99,28.98,28.99,6450.0,18.7365,18.7365,18.73,18.7365,6450.0
2006-05-09 13:40:00,28.99,28.99,28.96,28.96,4500.0,18.7365,18.7365,18.7171,18.7171,4500.0
2006-05-09 13:45:00,28.96,28.96,28.89,28.91,7950.0,18.7171,18.7171,18.6718,18.6848,7950.0
2006-05-09 13:50:00,28.91,28.93,28.9,28.93,4350.0,18.6848,18.6977,18.6783,18.6977,4350.0
2006-05-09 13:55:00,28.93,28.95,28.93,28.95,3750.0,18.6977,18.7106,18.6977,18.7106,3750.0
2006-05-09 14:00:00,28.95,28.96,28.93,28.93,6450.0,18.7106,18.7171,18.6977,18.6977,6450.0
2006-05-09 14:05:00,28.94,28.95,28.93,28.95,4800.0,18.7042,18.7106,18.6977,18.7106,4800.0
2006-05-09 14:10:00,28.95,28.97,28.94,28.97,5850.0,18.7106,18.7235,18.7042,18.7235,5850.0
2006-05-09 14:15:00,28.97,28.97,28.97,28.97,5100.0,18.7235,18.7235,18.7235,18.7235,5100.0
2006-05-09 14:20:00,28.97,28.98,28.97,28.97,5400.0,18.7235,18.73,18.7235,18.7235,5400.0
2006-05-09 14:25:00,28.98,28.99,28.97,28.97,7950.0,18.73,18.7365,18.7235,18.7235,7950.0
2006-05-09 14:30:00,28.97,28.97,28.95,28.97,20700.0,18.7235,18.7235,18.7106,18.7235,20700.0
2006-05-09 14:35:00,28.97,28.98,28.97,28.97,2250.0,18.7235,18.73,18.7235,18.7235,2250.0
2006-05-09 14:40:00,28.98,28.99,28.98,28.99,4800.0,18.73,18.7365,18.73,18.7365,4800.0
2006-05-09 14:45:00,29.0,29.09,28.99,28.99,5550.0,18.7429,18.8011,18.7365,18.7365,5550.0
2006-05-09 14:50:00,28.99,29.0,28.98,28.99,9000.0,18.7365,18.7429,18.73,18.7365,9000.0
2006-05-09 14:55:00,28.99,28.99,28.98,28.99,2700.0,18.7365,18.7365,18.73,18.7365,2700.0
2006-05-09 15:00:00,28.98,28.99,28.96,28.96,5400.0,18.73,18.7365,18.7171,18.7171,5400.0
2006-05-09 15:05:00,28.97,28.99,28.96,28.99,7050.0,18.7235,18.7365,18.7171,18.7365,7050.0
2006-05-09 15:10:00,28.99,28.99,28.99,28.99,8700.0,18.7365,18.7365,18.7365,18.7365,8700.0
2006-05-09 15:15:00,29.0,29.0,28.99,28.99,8550.0,18.7429,18.7429,18.7365,18.7365,8550.0
2006-05-09 15:20:00,28.99,28.99,28.98,28.99,6450.0,18.7365,18.7365,18.73,18.7365,6450.0
2006-05-09 15:25:00,28.98,28.99,28.97,28.98,7350.0,18.73,18.7365,18.7235,18.73,7350.0
2006-05-09 15:30:00,28.97,28.98,28.96,28.98,8700.0,18.7235,18.73,18.7171,18.73,8700.0
2006-05-09 15:35:00,28.99,28.99,28.97,28.98,4950.0,18.7365,18.7365,18.7235,18.73,4950.0
2006-05-09 15:40:00,28.99,28.99,28.97,28.98,7800.0,18.7365,18.7365,18.7235,18.73,7800.0
2006-05-09 15:45:00,28.99,28.99,28.97,28.98,5700.0,18.7365,18.7365,18.7235,18.73,5700.0
2006-05-09 15:50:00,28.99,28.99,28.97,28.97,8550.0,18.7365,18.7365,18.7235,18.7235,8550.0
2006-05-09 15:55:00,28.98,28.99,28.98,28.98,12600.0,18.73,18.7365,18.73,18.73,12600.0
2006-05-10 09:30:00,28.91,28.91,28.87,28.87,8700.0,18.6848,18.6848,18.6589,18.6589,8700.0
2006-05-10 09:35:00,28.87,29.05,28.87,29.03,10650.0,18.6589,18.7753,18.6589,18.7623,10650.0
2006-05-10 09:40:00,29.03,29.04,29.0,29.0,5700.0,18.7623,18.7688,18.7429,18.7429,5700.0
2006-05-10 09:45:00,29.01,29.02,29.0,29.0,5400.0,18.7494,18.7559,18.7429,18.7429,5400.0
2006-05-10 09:50:00,29.01,29.07,28.98,29.02,51750.0,18.7494,18.7882,18.73,18.7559,51750.0
2006-05-10 09:55:00,29.02,29.04,29.0,29.01,6150.0,18.7559,18.7688,18.7429,18.7494,6150.0
2006-05-10 10:00:00,29.01,29.05,29.01,29.03,4800.0,18.7494,18.7753,18.7494,18.7623,4800.0
2006-05-10 10:05:00,29.03,29.03,29.0,29.02,8550.0,18.7623,18.7623,18.7429,18.7559,8550.0
2006-05-10 10:10:00,29.02,29.02,29.01,29.02,3750.0,18.7559,18.7559,18.7494,18.7559,3750.0
2006-05-10 10:15:00,29.01,29.01,29.01,29.01,2400.0,18.7494,18.7494,18.7494,18.7494,2400.0
2006-05-10 10:20:00,29.01,29.01,29.0,29.01,5250.0,18.7494,18.7494,18.7429,18.7494,5250.0
2006-05-10 10:25:00,29.01,29.02,29.0,29.01,7950.0,18.7494,18.7559,18.7429,18.7494,7950.0
2006-05-10 10:30:00,29.01,29.01,29.0,29.0,26550.0,18.7494,18.7494,18.7429,18.7429,26550.0
2006-05-10 10:35:00,29.0,29.01,28.97,28.97,31200.0,18.7429,18.7494,18.7235,18.7235,31200.0
2006-05-10 10:40:00,28.97,28.99,28.97,28.99,7650.0,18.7235,18.7365,18.7235,18.7365,7650.0
2006-05-10 10:45:00,28.98,29.03,28.97,29.02,12450.0,18.73,18.7623,18.7235,18.7559,12450.0
2006-05-10 10:50:00,29.03,29.03,29.02,29.02,8850.0,18.7623,18.7623,18.7559,18.7559,8850.0
2006-05-10 10:55:00,29.01,29.03,29.0,29.0,24900.0,18.7494,18.7623,18.7429,18.7429,24900.0
2006-05-10 11:00:00,29.0,29.01,28.99,29.01,44550.0,18.7429,18.7494,18.7365,18.7494,44550.0
2006-05-10 11:05:00,29.01,29.01,28.99,28.99,26100.0,18.7494,18.7494,18.7365,18.7365,26100.0
2006-05-10 11:10:00,29.0,29.0,28.99,28.99,9300.0,18.7429,18.7429,18.7365,18.7365,9300.0
2006-05-10 11:15:00,28.99,29.0,28.99,29.0,4950.0,18.7365,18.7429,18.7365,18.7429,4950.0
2006-05-10 11:20:00,29.0,29.0,28.99,29.0,5100.0,18.7429,18.7429,18.7365,18.7429,5100.0
2006-05-10 11:25:00,29.0,29.0,28.99,28.99,4350.0,18.7429,18.7429,18.7365,18.7365,4350.0
2006-05-10 11:30:00,28.97,29.0,28.97,28.99,1200.0,18.7235,18.7429,18.7235,18.7365,1200.0
2006-05-10 11:35:00,28.99,28.99,28.98,28.98,1950.0,18.7365,18.7365,18.73,18.73,1950.0
2006-05-10 11:40:00,28.98,28.98,28.97,28.97,1350.0,18.73,18.73,18.7235,18.7235,1350.0
2006-05-10 11:45:00,28.97,28.98,28.97,28.97,1950.0,18.7235,18.73,18.7235,18.7235,1950.0
2006-05-10 11:50:00,28.97,28.98,28.97,28.97,750.0,18.7235,18.73,18.7235,18.7235,750.0
2006-05-10 11:55:00,28.98,28.98,28.97,28.97,2700.0,18.73,18.73,18.7235,18.7235,2700.0
2006-05-10 12:00:00,28.97,29.0,28.97,29.0,4200.0,18.7235,18.7429,18.7235,18.7429,4200.0
2006-05-10 12:05:00,29.0,29.0,28.99,28.99,3150.0,18.7429,18.7429,18.7365,18.7365,3150.0
2006-05-10 12:10:00,28.99,29.0,28.99,28.99,2100.0,18.7365,18.7429,18.7365,18.7365,2100.0
2006-05-10 12:15:00,28.99,29.0,28.99,29.0,1350.0,18.7365,18.7429,18.7365,18.7429,1350.0
2006-05-10 12:20:00,28.99,29.0,28.99,28.99,1500.0,18.7365,18.7429,18.7365,18.7365,1500.0
2006-05-10 12:25:00,28.99,29.01,28.99,29.01,7200.0,18.7365,18.7494,18.7365,18.7494,7200.0
2006-05-10 12:30:00,29.0,29.01,28.99,29.01,2400.0,18.7429,18.7494,18.7365,18.7494,2400.0
2006-05-10 12:35:00,28.99,29.01,28.99,29.0,20250.0,18.7365,18.7494,18.7365,18.7429,20250.0
2006-05-10 12:40:00,29.0,29.01,28.97,28.97,8550.0,18.7429,18.7494,18.7235,18.7235,8550.0
2006-05-10 12:45:00,28.97,28.97,28.92,28.92,7200.0,18.7235,18.7235,18.6912,18.6912,7200.0
2006-05-10 12:50:00,28.93,28.93,28.89,28.89,2700.0,18.6977,18.6977,18.6718,18.6718,2700.0
2006-05-10 12:55:00,28.9,28.9,28.87,28.87,6750.0,18.6783,18.6783,18.6589,18.6589,6750.0
2006-05-10 13:00:00,28.86,28.87,28.86,28.87,2100.0,18.6525,18.6589,18.6525,18.6589,2100.0
2006-05-10 13:05:00,28.89,28.93,28.89,28.93,4200.0,18.6718,18.6977,18.6718,18.6977,4200.0
2006-05-10 13:10:00,28.93,28.95,28.92,28.95,2100.0,18.6977,18.7106,18.6912,18.7106,2100.0
2006-05-10 13:15:00,28.95,28.95,28.94,28.95,3000.0,18.7106,18.7106,18.7042,18.7106,3000.0
2006-05-10 13:20:00,28.94,28.95,28.94,28.94,2850.0,18.7042,18.7106,18.7042,18.7042,2850.0
2006-05-10 13:25:00,28.95,28.97,28.95,28.97,2850.0,18.7106,18.7235,18.7106,18.7235,2850.0
2006-05-10 13:30:00,28.97,28.98,28.97,28.97,6300.0,18.7235,18.73,18.7235,18.7235,6300.0
2006-05-10 13:35:00,28.97,28.97,28.95,28.97,4050.0,18.7235,18.7235,18.7106,18.7235,4050.0
2006-05-10 13:40:00,28.97,28.97,28.96,28.96,2100.0,18.7235,18.7235,18.7171,18.7171,2100.0
2006-05-10 13:45:00,28.96,28.97,28.95,28.95,3600.0,18.7171,18.7235,18.7106,18.7106,3600.0
2006-05-10 13:50:00,28.97,28.97,28.95,28.96,750.0,18.7235,18.7235,18.7106,18.7171,750.0
2006-05-10 13:55:00,28.95,28.97,28.95,28.96,4500.0,18.7106,18.7235,18.7106,18.7171,4500.0
2006-05-10 14:00:00,28.97,28.97,28.93,28.95,3300.0,18.7235,18.7235,18.6977,18.7106,3300.0
2006-05-10 14:05:00,28.95,28.95,28.94,28.94,2250.0,18.7106,18.7106,18.7042,18.7042,2250.0
2006-05-10 14:10:00,28.94,28.99,28.93,28.99,10950.0,18.7042,18.7365,18.6977,18.7365,10950.0
2006-05-10 14:15:00,28.99,28.99,28.9,28.97,12300.0,18.7365,18.7365,18.6783,18.7235,12300.0
2006-05-10 14:20:00,28.97,29.0,28.93,28.96,31650.0,18.7235,18.7429,18.6977,18.7171,31650.0
2006-05-10 14:25:00,28.97,28.97,28.9,28.93,11250.0,18.7235,18.7235,18.6783,18.6977,11250.0
2006-05-10 14:30:00,28.91,28.94,28.89,28.92,4800.0,18.6848,18.7042,18.6718,18.6912,4800.0
2006-05-10 14:35:00,28.93,28.96,28.93,28.94,3750.0,18.6977,18.7171,18.6977,18.7042,3750.0
2006-05-10 14:40:00,28.95,28.99,28.92,28.99,9150.0,18.7106,18.7365,18.6912,18.7365,9150.0
2006-05-10 14:45:00,28.99,29.05,28.99,29.01,9000.0,18.7365,18.7753,18.7365,18.7494,9000.0
2006-05-10 14:50:00,29.02,29.02,28.97,28.99,14700.0,18.7559,18.7559,18.7235,18.7365,14700.0
2006-05-10 14:55:00,28.99,28.99,28.97,28.98,6300.0,18.7365,18.7365,18.7235,18.73,6300.0
2006-05-10 15:00:00,28.97,28.97,28.95,28.96,6450.0,18.7235,18.7235,18.7106,18.7171,6450.0
2006-05-10 15:05:00,28.95,28.95,28.91,28.91,4350.0,18.7106,18.7106,18.6848,18.6848,4350.0
2006-05-10 15:10:00,28.91,28.91,28.91,28.91,1800.0,18.6848,18.6848,18.6848,18.6848,1800.0
2006-05-10 15:15:00,28.91,28.93,28.91,28.93,5250.0,18.6848,18.6977,18.6848,18.6977,5250.0
2006-05-10 15:20:00,28.93,28.95,28.93,28.95,5850.0,18.6977,18.7106,18.6977,18.7106,5850.0
2006-05-10 15:25:00,28.95,28.95,28.93,28.93,8400.0,18.7106,18.7106,18.6977,18.6977,8400.0
2006-05-10 15:30:00,28.9,28.92,28.85,28.87,7650.0,18.6783,18.6912,18.646,18.6589,7650.0
2006-05-10 15:35:00,28.87,28.87,28.85,28.87,6150.0,18.6589,18.6589,18.646,18.6589,6150.0
2006-05-10 15:40:00,28.87,28.87,28.86,28.87,5250.0,18.6589,18.6589,18.6525,18.6589,5250.0
2006-05-10 15:45:00,28.87,28.88,28.85,28.85,6900.0,18.6589,18.6654,18.646,18.646,6900.0
2006-05-10 15:50:00,28.85,28.87,28.83,28.85,10200.0,18.646,18.6589,18.6331,18.646,10200.0
2006-05-10 15:55:00,28.85,28.89,28.85,28.86,25500.0,18.646,18.6718,18.646,18.6525,25500.0
2006-05-11 09:30:00,28.73,28.86,28.73,28.74,22800.0,18.5684,18.6525,18.5684,18.5749,22800.0
2006-05-11 09:35:00,28.76,28.76,28.63,28.63,3600.0,18.5878,18.5878,18.5038,18.5038,3600.0
2006-05-11 09:40:00,28.64,28.64,28.54,28.57,14850.0,18.5103,18.5103,18.4456,18.465,14850.0
2006-05-11 09:45:00,28.57,28.59,28.54,28.57,22200.0,18.465,18.478,18.4456,18.465,22200.0
2006-05-11 09:50:00,28.57,28.6,28.57,28.58,10800.0,18.465,18.4844,18.465,18.4715,10800.0
2006-05-11 09:55:00,28.55,28.57,28.5,28.5,11550.0,18.4521,18.465,18.4198,18.4198,11550.0
2006-05-11 10:00:00,28.5,28.5,28.39,28.39,9450.0,18.4198,18.4198,18.3487,18.3487,9450.0
2006-05-11 10:05:00,28.38,28.43,28.38,28.43,10500.0,18.3422,18.3745,18.3422,18.3745,10500.0
2006-05-11 10:10:00,28.43,28.53,28.43,28.53,9300.0,18.3745,18.4392,18.3745,18.4392,9300.0
2006-05-11 10:15:00,28.57,28.57,28.49,28.51,81150.0,18.465,18.465,18.4133,18.4262,81150.0
2006-05-11 10:20:00,28.48,28.51,28.45,28.51,4200.0,18.4069,18.4262,18.3875,18.4262,4200.0
2006-05-11 10:25:00,28.51,28.51,28.45,28.47,33300.0,18.4262,18.4262,18.3875,18.4004,33300.0
2006-05-11 10:30:00,28.45,28.45,28.42,28.44,3600.0,18.3875,18.3875,18.3681,18.381,3600.0
2006-05-11 10:35:00,28.45,28.45,28.39,28.41,25350.0,18.3875,18.3875,18.3487,18.3616,25350.0
2006-05-11 10:40:00,28.41,28.41,28.32,28.33,30000.0,18.3616,18.3616,18.3034,18.3099,30000.0
2006-05-11 10:45:00,28.33,28.33,28.31,28.31,21450.0,18.3099,18.3099,18.297,18.297,21450.0
2006-05-11 10:50:00,28.31,28.32,28.29,28.31,13650.0,18.297,18.3034,18.2841,18.297,13650.0
2006-05-11 10:55:00,28.32,28.34,28.32,28.33,33600.0,18.3034,18.3164,18.3034,18.3099,33600.0
2006-05-11 11:00:00,28.33,28.35,28.33,28.35,18750.0,18.3099,18.3228,18.3099,18.3228,18750.0
2006-05-11 11:05:00,28.35,28.39,28.33,28.35,35400.0,18.3228,18.3487,18.3099,18.3228,35400.0
2006-05-11 11:10:00,28.35,28.35,28.25,28.25,15000.0,18.3228,18.3228,18.2582,18.2582,15000.0
2006-05-11 11:15:00,28.25,28.25,28.17,28.18,24900.0,18.2582,18.2582,18.2065,18.213,24900.0
2006-05-11 11:20:00,28.18,28.21,28.18,28.18,11550.0,18.213,18.2324,18.213,18.213,11550.0
2006-05-11 11:25:00,28.17,28.17,28.12,28.13,12450.0,18.2065,18.2065,18.1742,18.1806,12450.0
2006-05-11 11:30:00,28.13,28.17,28.12,28.17,10200.0,18.1806,18.2065,18.1742,18.2065,10200.0
2006-05-11 11:35:00,28.17,28.22,28.16,28.16,19200.0,18.2065,18.2388,18.2,18.2,19200.0
2006-05-11 11:40:00,28.17,28.17,28.15,28.15,15750.0,18.2065,18.2065,18.1936,18.1936,15750.0
2006-05-11 11:45:00,28.15,28.16,28.14,28.15,8400.0,18.1936,18.2,18.1871,18.1936,8400.0
2006-05-11 11:50:00,28.15,28.17,28.13,28.15,20100.0,18.1936,18.2065,18.1806,18.1936,20100.0
2006-05-11 11:55:00,28.15,28.15,28.11,28.12,8250.0,18.1936,18.1936,18.1677,18.1742,8250.0
2006-05-11 12:00:00,28.12,28.15,28.11,28.13,13650.0,18.1742,18.1936,18.1677,18.1806,13650.0
2006-05-11 12:05:00,28.13,28.15,28.13,28.14,15900.0,18.1806,18.1936,18.1806,18.1871,15900.0
2006-05-11 12:10:00,28.14,28.14,28.05,28.09,30150.0,18.1871,18.1871,18.1289,18.1548,30150.0
2006-05-11 12:15:00,28.11,28.15,28.11,28.13,7200.0,18.1677,18.1936,18.1677,18.1806,7200.0
2006-05-11 12:20:00,28.12,28.15,28.12,28.13,8850.0,18.1742,18.1936,18.1742,18.1806,8850.0
2006-05-11 12:25:00,28.15,28.16,28.13,28.14,7050.0,18.1936,18.2,18.1806,18.1871,7050.0
2006-05-11 12:30:00,28.14,28.15,28.13,28.13,4500.0,18.1871,18.1936,18.1806,18.1806,4500.0
2006-05-11 12:35:00,28.13,28.15,28.11,28.15,21750.0,18.1806,18.1936,18.1677,18.1936,21750.0
2006-05-11 12:40:00,28.15,28.15,28.12,28.13,10500.0,18.1936,18.1936,18.1742,18.1806,10500.0
2006-05-11 12:45:00,28.11,28.11,28.07,28.07,25800.0,18.1677,18.1677,18.1419,18.1419,25800.0
2006-05-11 12:50:00,28.07,28.1,28.07,28.09,12150.0,18.1419,18.1613,18.1419,18.1548,12150.0
2006-05-11 12:55:00,28.09,28.09,28.09,28.09,3450.0,18.1548,18.1548,18.1548,18.1548,3450.0
2006-05-11 13:00:00,28.09,28.1,28.09,28.09,20700.0,18.1548,18.1613,18.1548,18.1548,20700.0
2006-05-11 13:05:00,28.09,28.1,28.07,28.08,20100.0,18.1548,18.1613,18.1419,18.1483,20100.0
2006-05-11 13:10:00,28.08,28.08,27.77,27.97,62550.0,18.1483,18.1483,17.948,18.0772,62550.0
2006-05-11 13:15:00,27.96,27.97,27.95,27.96,17700.0,18.0708,18.0772,18.0643,18.0708,17700.0
2006-05-11 13:20:00,27.96,27.97,27.95,27.96,9750.0,18.0708,18.0772,18.0643,18.0708,9750.0
2006-05-11 13:25:00,27.96,27.97,27.96,27.97,5100.0,18.0708,18.0772,18.0708,18.0772,5100.0
2006-05-11 13:30:00,27.97,28.0,27.97,27.99,5850.0,18.0772,18.0966,18.0772,18.0902,5850.0
2006-05-11 13:35:00,27.99,28.0,27.98,27.99,10050.0,18.0902,18.0966,18.0837,18.0902,10050.0
2006-05-11 13:40:00,27.99,28.04,27.99,28.04,16050.0,18.0902,18.1225,18.0902,18.1225,16050.0
2006-05-11 13:45:00,28.03,28.04,27.98,28.0,11250.0,18.116,18.1225,18.0837,18.0966,11250.0
2006-05-11 13:50:00,28.01,28.03,28.01,28.01,9900.0,18.1031,18.116,18.1031,18.1031,9900.0
2006-05-11 13:55:00,28.01,28.03,28.01,28.03,6750.0,18.1031,18.116,18.1031,18.116,6750.0
2006-05-11 14:00:00,28.03,28.07,28.03,28.06,17100.0,18.116,18.1419,18.116,18.1354,17100.0
2006-05-11 14:05:00,28.05,28.07,28.05,28.05,12600.0,18.1289,18.1419,18.1289,18.1289,12600.0
2006-05-11 14:10:00,28.06,28.07,28.05,28.05,16500.0,18.1354,18.1419,18.1289,18.1289,16500.0
2006-05-11 14:15:00,28.05,28.05,28.0,28.0,13500.0,18.1289,18.1289,18.0966,18.0966,13500.0
2006-05-11 14:20:00,28.0,28.0,27.99,27.99,17100.0,18.0966,18.0966,18.0902,18.0902,17100.0
2006-05-11 14:25:00,28.0,28.0,27.95,27.97,14250.0,18.0966,18.0966,18.0643,18.0772,14250.0
2006-05-11 14:30:00,27.97,27.97,27.96,27.97,10350.0,18.0772,18.0772,18.0708,18.0772,10350.0
2006-05-11 14:35:00,27.96,28.0,27.96,27.99,14850.0,18.0708,18.0966,18.0708,18.0902,14850.0
2006-05-11 14:40:00,27.99,28.0,27.99,27.99,16950.0,18.0902,18.0966,18.0902,18.0902,16950.0
2006-05-11 14:45:00,27.99,27.99,27.97,27.98,15900.0,18.0902,18.0902,18.0772,18.0837,15900.0
2006-05-11 14:50:00,27.98,27.99,27.96,27.99,15900.0,18.0837,18.0902,18.0708,18.0902,15900.0
2006-05-11 14:55:00,27.99,27.99,27.96,27.97,22500.0,18.0902,18.0902,18.0708,18.0772,22500.0
2006-05-11 15:00:00,27.97,27.98,27.97,27.97,27600.0,18.0772,18.0837,18.0772,18.0772,27600.0
2006-05-11 15:05:00,27.97,27.99,27.95,27.99,21150.0,18.0772,18.0902,18.0643,18.0902,21150.0
2006-05-11 15:10:00,27.97,28.01,27.97,27.99,38850.0,18.0772,18.1031,18.0772,18.0902,38850.0
2006-05-11 15:15:00,27.98,28.01,27.98,27.99,15000.0,18.0837,18.1031,18.0837,18.0902,15000.0
2006-05-11 15:20:00,28.0,28.0,27.95,27.95,48450.0,18.0966,18.0966,18.0643,18.0643,48450.0
2006-05-11 15:25:00,27.95,28.0,27.95,27.99,36150.0,18.0643,18.0966,18.0643,18.0902,36150.0
2006-05-11 15:30:00,27.98,28.0,27.97,28.0,24750.0,18.0837,18.0966,18.0772,18.0966,24750.0
2006-05-11 15:35:00,28.01,28.04,28.0,28.02,25350.0,18.1031,18.1225,18.0966,18.1096,25350.0
2006-05-11 15:40:00,28.02,28.03,28.01,28.01,14550.0,18.1096,18.116,18.1031,18.1031,14550.0
2006-05-11 15:45:00,28.01,28.02,27.99,28.01,22050.0,18.1031,18.1096,18.0902,18.1031,22050.0
2006-05-11 15:50:00,28.0,28.0,27.98,27.99,41250.0,18.0966,18.0966,18.0837,18.0902,41250.0
2006-05-11 15:55:00,27.99,28.01,27.99,28.01,40650.0,18.0902,18.1031,18.0902,18.1031,40650.0
2006-05-12 09:30:00,27.9,27.91,27.79,27.79,10800.0,18.032,18.0385,17.9609,17.9609,10800.0
2006-05-12 09:35:00,27.79,27.82,27.76,27.77,14550.0,17.9609,17.9803,17.9415,17.948,14550.0
2006-05-12 09:40:00,27.76,27.8,27.66,27.66,15000.0,17.9415,17.9674,17.8769,17.8769,15000.0
2006-05-12 09:45:00,27.64,27.64,27.5,27.62,23250.0,17.864,17.864,17.7735,17.851,23250.0
2006-05-12 09:50:00,27.62,27.65,27.56,27.56,8250.0,17.851,17.8704,17.8123,17.8123,8250.0
2006-05-12 09:55:00,27.53,27.67,27.53,27.65,18750.0,17.7929,17.8833,17.7929,17.8704,18750.0
2006-05-12 10:00:00,27.65,27.66,27.62,27.65,63900.0,17.8704,17.8769,17.851,17.8704,63900.0
2006-05-12 10:05:00,27.65,27.65,27.59,27.64,45300.0,17.8704,17.8704,17.8316,17.864,45300.0
2006-05-12 10:10:00,27.65,27.77,27.65,27.75,19950.0,17.8704,17.948,17.8704,17.9351,19950.0
2006-05-12 10:15:00,27.74,27.75,27.69,27.75,10650.0,17.9286,17.9351,17.8963,17.9351,10650.0
2006-05-12 10:20:00,27.76,27.85,27.73,27.84,15750.0,17.9415,17.9997,17.9221,17.9932,15750.0
2006-05-12 10:25:00,27.83,27.85,27.83,27.83,12600.0,17.9868,17.9997,17.9868,17.9868,12600.0
2006-05-12 10:30:00,27.85,27.85,27.77,27.77,15600.0,17.9997,17.9997,17.948,17.948,15600.0
2006-05-12 10:35:00,27.81,27.85,27.79,27.84,5850.0,17.9738,17.9997,17.9609,17.9932,5850.0
2006-05-12 10:40:00,27.84,27.84,27.8,27.83,10200.0,17.9932,17.9932,17.9674,17.9868,10200.0
2006-05-12 10:45:00,27.83,27.84,27.8,27.82,6750.0,17.9868,17.9932,17.9674,17.9803,6750.0
2006-05-12 10:50:00,27.81,27.85,27.81,27.84,7800.0,17.9738,17.9997,17.9738,17.9932,7800.0
2006-05-12 10:55:00,27.85,27.86,27.83,27.85,28050.0,17.9997,18.0061,17.9868,17.9997,28050.0
2006-05-12 11:00:00,27.85,27.85,27.83,27.83,12900.0,17.9997,17.9997,17.9868,17.9868,12900.0
2006-05-12 11:05:00,27.84,27.84,27.81,27.83,18300.0,17.9932,17.9932,17.9738,17.9868,18300.0
2006-05-12 11:10:00,27.83,27.84,27.81,27.83,17100.0,17.9868,17.9932,17.9738,17.9868,17100.0
2006-05-12 11:15:00,27.83,27.87,27.82,27.87,10800.0,17.9868,18.0126,17.9803,18.0126,10800.0
2006-05-12 11:20:00,27.84,27.9,27.84,27.89,15300.0,17.9932,18.032,17.9932,18.0255,15300.0
2006-05-12 11:25:00,27.9,27.91,27.88,27.88,11100.0,18.032,18.0385,18.0191,18.0191,11100.0
2006-05-12 11:30:00,27.88,27.89,27.86,27.89,10650.0,18.0191,18.0255,18.0061,18.0255,10650.0
2006-05-12 11:35:00,27.89,27.89,27.85,27.86,12000.0,18.0255,18.0255,17.9997,18.0061,12000.0
2006-05-12 11:40:00,27.86,27.87,27.85,27.86,7050.0,18.0061,18.0126,17.9997,18.0061,7050.0
2006-05-12 11:45:00,27.86,27.87,27.83,27.86,7950.0,18.0061,18.0126,17.9868,18.0061,7950.0
2006-05-12 11:50:00,27.86,27.86,27.83,27.83,8700.0,18.0061,18.0061,17.9868,17.9868,8700.0
2006-05-12 11:55:00,27.85,27.86,27.84,27.86,4500.0,17.9997,18.0061,17.9932,18.0061,4500.0
2006-05-12 12:00:00,27.85,27.88,27.83,27.88,8550.0,17.9997,18.0191,17.9868,18.0191,8550.0
2006-05-12 12:05:00,27.87,27.88,27.84,27.86,7650.0,18.0126,18.0191,17.9932,18.0061,7650.0
2006-05-12 12:10:00,27.86,27.87,27.83,27.84,6450.0,18.0061,18.0126,17.9868,17.9932,6450.0
2006-05-12 12:15:00,27.85,27.86,27.81,27.85,27150.0,17.9997,18.0061,17.9738,17.9997,27150.0
2006-05-12 12:20:00,27.85,27.85,27.81,27.81,21900.0,17.9997,17.9997,17.9738,17.9738,21900.0
2006-05-12 12:25:00,27.81,27.85,27.81,27.83,15300.0,17.9738,17.9997,17.9738,17.9868,15300.0
2006-05-12 12:30:00,27.83,27.85,27.78,27.83,15450.0,17.9868,17.9997,17.9544,17.9868,15450.0
2006-05-12 12:35:00,27.83,27.85,27.81,27.83,17400.0,17.9868,17.9997,17.9738,17.9868,17400.0
2006-05-12 12:40:00,27.83,27.85,27.82,27.84,8700.0,17.9868,17.9997,17.9803,17.9932,8700.0
2006-05-12 12:45:00,27.84,27.85,27.82,27.84,4200.0,17.9932,17.9997,17.9803,17.9932,4200.0
2006-05-12 12:50:00,27.84,27.85,27.79,27.81,12000.0,17.9932,17.9997,17.9609,17.9738,12000.0
2006-05-12 12:55:00,27.81,27.83,27.8,27.82,30450.0,17.9738,17.9868,17.9674,17.9803,30450.0
2006-05-12 13:00:00,27.82,27.85,27.82,27.85,25050.0,17.9803,17.9997,17.9803,17.9997,25050.0
2006-05-12 13:05:00,27.83,27.85,27.83,27.84,8250.0,17.9868,17.9997,17.9868,17.9932,8250.0
2006-05-12 13:10:00,27.85,27.86,27.84,27.85,9450.0,17.9997,18.0061,17.9932,17.9997,9450.0
2006-05-12 13:15:00,27.85,27.87,27.83,27.86,14700.0,17.9997,18.0126,17.9868,18.0061,14700.0
2006-05-12 13:20:00,27.86,27.89,27.86,27.88,17250.0,18.0061,18.0255,18.0061,18.0191,17250.0
2006-05-12 13:25:00,27.88,27.89,27.87,27.88,15750.0,18.0191,18.0255,18.0126,18.0191,15750.0
2006-05-12 13:30:00,27.87,27.89,27.86,27.87,14850.0,18.0126,18.0255,18.0061,18.0126,14850.0
2006-05-12 13:35:00,27.86,27.87,27.79,27.8,27150.0,18.0061,18.0126,17.9609,17.9674,27150.0
2006-05-12 13:40:00,27.81,27.83,27.8,27.82,7950.0,17.9738,17.9868,17.9674,17.9803,7950.0
2006-05-12 13:45:00,27.81,27.82,27.76,27.77,7800.0,17.9738,17.9803,17.9415,17.948,7800.0
2006-05-12 13:50:00,27.77,27.77,27.76,27.77,8850.0,17.948,17.948,17.9415,17.948,8850.0
2006-05-12 13:55:00,27.78,27.83,27.78,27.79,10350.0,17.9544,17.9868,17.9544,17.9609,10350.0
2006-05-12 14:00:00,27.79,27.82,27.77,27.81,10200.0,17.9609,17.9803,17.948,17.9738,10200.0
2006-05-12 14:05:00,27.81,27.81,27.78,27.8,18300.0,17.9738,17.9738,17.9544,17.9674,18300.0
2006-05-12 14:10:00,27.78,27.85,27.78,27.85,53550.0,17.9544,17.9997,17.9544,17.9997,53550.0
2006-05-12 14:15:00,27.82,27.83,27.78,27.79,23850.0,17.9803,17.9868,17.9544,17.9609,23850.0
2006-05-12 14:20:00,27.78,27.81,27.77,27.77,26550.0,17.9544,17.9738,17.948,17.948,26550.0
2006-05-12 14:25:00,27.8,27.8,27.73,27.73,40500.0,17.9674,17.9674,17.9221,17.9221,40500.0
2006-05-12 14:30:00,27.76,27.76,27.7,27.73,15900.0,17.9415,17.9415,17.9027,17.9221,15900.0
2006-05-12 14:35:00,27.73,27.78,27.73,27.78,14250.0,17.9221,17.9544,17.9221,17.9544,14250.0
2006-05-12 14:40:00,27.79,27.81,27.79,27.8,7800.0,17.9609,17.9738,17.9609,17.9674,7800.0
2006-05-12 14:45:00,27.8,27.81,27.79,27.81,11400.0,17.9674,17.9738,17.9609,17.9738,11400.0
2006-05-12 14:50:00,27.81,27.81,27.78,27.78,11850.0,17.9738,17.9738,17.9544,17.9544,11850.0
2006-05-12 14:55:00,27.78,27.78,27.75,27.77,13800.0,17.9544,17.9544,17.9351,17.948,13800.0
2006-05-12 15:00:00,27.77,27.8,27.77,27.8,23850.0,17.948,17.9674,17.948,17.9674,23850.0
2006-05-12 15:05:00,27.79,27.79,27.75,27.76,10500.0,17.9609,17.9609,17.9351,17.9415,10500.0
2006-05-12 15:10:00,27.75,27.76,27.74,27.75,7350.0,17.9351,17.9415,17.9286,17.9351,7350.0
2006-05-12 15:15:00,27.75,27.77,27.75,27.76,5850.0,17.9351,17.948,17.9351,17.9415,5850.0
2006-05-12 15:20:00,27.77,27.77,27.73,27.74,12000.0,17.948,17.948,17.9221,17.9286,12000.0
2006-05-12 15:25:00,27.73,27.75,27.73,27.74,13650.0,17.9221,17.9351,17.9221,17.9286,13650.0
2006-05-12 15:30:00,27.74,27.74,27.73,27.73,9450.0,17.9286,17.9286,17.9221,17.9221,9450.0
2006-05-12 15:35:00,27.73,27.73,27.71,27.71,17400.0,17.9221,17.9221,17.9092,17.9092,17400.0
2006-05-12 15:40:00,27.71,27.73,27.71,27.72,17400.0,17.9092,17.9221,17.9092,17.9157,17400.0
2006-05-12 15:45:00,27.72,27.75,27.71,27.73,18750.0,17.9157,17.9351,17.9092,17.9221,18750.0
2006-05-12 15:50:00,27.73,27.73,27.67,27.67,16050.0,17.9221,17.9221,17.8833,17.8833,16050.0
2006-05-12 15:55:00,27.67,27.68,27.65,27.68,23100.0,17.8833,17.8898,17.8704,17.8898,23100.0
2006-05-15 09:30:00,27.56,27.56,27.41,27.43,14400.0,17.8123,17.8123,17.7153,17.7282,14400.0
2006-05-15 09:35:00,27.4,27.41,27.29,27.31,24150.0,17.7088,17.7153,17.6377,17.6507,24150.0
2006-05-15 09:40:00,27.27,27.29,27.18,27.22,13500.0,17.6248,17.6377,17.5667,17.5925,13500.0
2006-05-15 09:45:00,27.22,27.23,27.15,27.17,60600.0,17.5925,17.599,17.5473,17.5602,60600.0
2006-05-15 09:50:00,27.17,27.17,27.05,27.05,21300.0,17.5602,17.5602,17.4826,17.4826,21300.0
2006-05-15 09:55:00,27.06,27.12,27.03,27.04,20850.0,17.4891,17.5279,17.4697,17.4762,20850.0
2006-05-15 10:00:00,27.04,27.05,26.96,27.01,57600.0,17.4762,17.4826,17.4245,17.4568,57600.0
2006-05-15 10:05:00,27.01,27.01,27.0,27.01,16650.0,17.4568,17.4568,17.4503,17.4568,16650.0
2006-05-15 10:10:00,27.03,27.1,27.03,27.1,17850.0,17.4697,17.515,17.4697,17.515,17850.0
2006-05-15 10:15:00,27.09,27.09,27.03,27.09,26400.0,17.5085,17.5085,17.4697,17.5085,26400.0
2006-05-15 10:20:00,27.08,27.08,27.04,27.05,11250.0,17.502,17.502,17.4762,17.4826,11250.0
2006-05-15 10:25:00,27.05,27.1,27.03,27.1,11250.0,17.4826,17.515,17.4697,17.515,11250.0
2006-05-15 10:30:00,27.1,27.13,27.07,27.13,24150.0,17.515,17.5343,17.4956,17.5343,24150.0
2006-05-15 10:35:00,27.13,27.21,27.1,27.17,25500.0,17.5343,17.586,17.515,17.5602,25500.0
2006-05-15 10:40:00,27.19,27.2,27.14,27.17,13050.0,17.5731,17.5796,17.5408,17.5602,13050.0
2006-05-15 10:45:00,27.17,27.23,27.17,27.21,30000.0,17.5602,17.599,17.5602,17.586,30000.0
2006-05-15 10:50:00,27.2,27.21,27.15,27.2,6450.0,17.5796,17.586,17.5473,17.5796,6450.0
2006-05-15 10:55:00,27.2,27.2,27.11,27.11,7650.0,17.5796,17.5796,17.5214,17.5214,7650.0
2006-05-15 11:00:00,27.1,27.17,27.1,27.17,9450.0,17.515,17.5602,17.515,17.5602,9450.0
2006-05-15 11:05:00,27.17,27.19,27.14,27.15,17400.0,17.5602,17.5731,17.5408,17.5473,17400.0
2006-05-15 11:10:00,27.15,27.23,27.15,27.23,26700.0,17.5473,17.599,17.5473,17.599,26700.0
2006-05-15 11:15:00,27.23,27.25,27.18,27.23,21150.0,17.599,17.6119,17.5667,17.599,21150.0
2006-05-15 11:20:00,27.22,27.24,27.22,27.22,5700.0,17.5925,17.6054,17.5925,17.5925,5700.0
2006-05-15 11:25:00,27.21,27.21,27.17,27.19,31800.0,17.586,17.586,17.5602,17.5731,31800.0
2006-05-15 11:30:00,27.19,27.22,27.19,27.19,5700.0,17.5731,17.5925,17.5731,17.5731,5700.0
2006-05-15 11:35:00,27.2,27.27,27.19,27.19,43500.0,17.5796,17.6248,17.5731,17.5731,43500.0
2006-05-15 11:40:00,27.19,27.25,27.19,27.25,19500.0,17.5731,17.6119,17.5731,17.6119,19500.0
2006-05-15 11:45:00,27.25,27.25,27.19,27.2,27750.0,17.6119,17.6119,17.5731,17.5796,27750.0
2006-05-15 11:50:00,27.22,27.22,27.19,27.21,3450.0,17.5925,17.5925,17.5731,17.586,3450.0
2006-05-15 11:55:00,27.21,27.23,27.17,27.18,8550.0,17.586,17.599,17.5602,17.5667,8550.0
2006-05-15 12:00:00,27.18,27.19,27.18,27.19,5100.0,17.5667,17.5731,17.5667,17.5731,5100.0
2006-05-15 12:05:00,27.19,27.2,27.18,27.2,8400.0,17.5731,17.5796,17.5667,17.5796,8400.0
2006-05-15 12:10:00,27.2,27.2,27.17,27.19,6000.0,17.5796,17.5796,17.5602,17.5731,6000.0
2006-05-15 12:15:00,27.19,27.19,27.18,27.18,1050.0,17.5731,17.5731,17.5667,17.5667,1050.0
2006-05-15 12:20:00,27.18,27.2,27.18,27.19,8250.0,17.5667,17.5796,17.5667,17.5731,8250.0
2006-05-15 12:25:00,27.2,27.2,27.19,27.19,4200.0,17.5796,17.5796,17.5731,17.5731,4200.0
2006-05-15 12:30:00,27.2,27.2,27.18,27.2,19800.0,17.5796,17.5796,17.5667,17.5796,19800.0
2006-05-15 12:35:00,27.2,27.2,27.19,27.2,16650.0,17.5796,17.5796,17.5731,17.5796,16650.0
2006-05-15 12:40:00,27.2,27.21,27.19,27.2,8700.0,17.5796,17.586,17.5731,17.5796,8700.0
2006-05-15 12:45:00,27.2,27.21,27.2,27.21,3900.0,17.5796,17.586,17.5796,17.586,3900.0
2006-05-15 12:50:00,27.21,27.23,27.2,27.21,6150.0,17.586,17.599,17.5796,17.586,6150.0
2006-05-15 12:55:00,27.2,27.21,27.19,27.21,2100.0,17.5796,17.586,17.5731,17.586,2100.0
2006-05-15 13:00:00,27.21,27.22,27.19,27.19,6450.0,17.586,17.5925,17.5731,17.5731,6450.0
2006-05-15 13:05:00,27.21,27.21,27.19,27.19,3450.0,17.586,17.586,17.5731,17.5731,3450.0
2006-05-15 13:10:00,27.2,27.23,27.2,27.23,3300.0,17.5796,17.599,17.5796,17.599,3300.0
2006-05-15 13:15:00,27.23,27.23,27.17,27.19,4500.0,17.599,17.599,17.5602,17.5731,4500.0
2006-05-15 13:20:00,27.19,27.19,27.18,27.19,2550.0,17.5731,17.5731,17.5667,17.5731,2550.0
2006-05-15 13:25:00,27.19,27.21,27.17,27.19,6150.0,17.5731,17.586,17.5602,17.5731,6150.0
2006-05-15 13:30:00,27.19,27.21,27.19,27.21,3750.0,17.5731,17.586,17.5731,17.586,3750.0
2006-05-15 13:35:00,27.21,27.23,27.17,27.18,73200.0,17.586,17.599,17.5602,17.5667,73200.0
2006-05-15 13:40:00,27.18,27.23,27.17,27.2,36150.0,17.5667,17.599,17.5602,17.5796,36150.0
2006-05-15 13:45:00,27.21,27.24,27.2,27.2,72450.0,17.586,17.6054,17.5796,17.5796,72450.0
2006-05-15 13:50:00,27.2,27.2,27.12,27.13,43050.0,17.5796,17.5796,17.5279,17.5343,43050.0
2006-05-15 13:55:00,27.1,27.22,27.09,27.21,42000.0,17.515,17.5925,17.5085,17.586,42000.0
2006-05-15 14:00:00,27.21,27.23,27.21,27.23,12000.0,17.586,17.599,17.586,17.599,12000.0
2006-05-15 14:05:00,27.23,27.25,27.2,27.25,36450.0,17.599,17.6119,17.5796,17.6119,36450.0
2006-05-15 14:10:00,27.25,27.27,27.25,27.27,30450.0,17.6119,17.6248,17.6119,17.6248,30450.0
2006-05-15 14:15:00,27.27,27.27,27.22,27.22,79650.0,17.6248,17.6248,17.5925,17.5925,79650.0
2006-05-15 14:20:00,27.21,27.21,27.18,27.2,14850.0,17.586,17.586,17.5667,17.5796,14850.0
2006-05-15 14:25:00,27.22,27.23,27.21,27.23,4800.0,17.5925,17.599,17.586,17.599,4800.0
2006-05-15 14:30:00,27.24,27.24,27.21,27.23,9300.0,17.6054,17.6054,17.586,17.599,9300.0
2006-05-15 14:35:00,27.23,27.23,27.23,27.23,9450.0,17.599,17.599,17.599,17.599,9450.0
2006-05-15 14:40:00,27.21,27.23,27.2,27.2,5400.0,17.586,17.599,17.5796,17.5796,5400.0
2006-05-15 14:45:00,27.18,27.19,27.16,27.19,4050.0,17.5667,17.5731,17.5537,17.5731,4050.0
2006-05-15 14:50:00,27.19,27.2,27.19,27.19,10500.0,17.5731,17.5796,17.5731,17.5731,10500.0
2006-05-15 14:55:00,27.19,27.19,27.15,27.15,8550.0,17.5731,17.5731,17.5473,17.5473,8550.0
2006-05-15 15:00:00,27.18,27.21,27.18,27.2,11400.0,17.5667,17.586,17.5667,17.5796,11400.0
2006-05-15 15:05:00,27.21,27.24,27.21,27.24,8250.0,17.586,17.6054,17.586,17.6054,8250.0
2006-05-15 15:10:00,27.26,27.29,27.25,27.29,10950.0,17.6184,17.6377,17.6119,17.6377,10950.0
2006-05-15 15:15:00,27.29,27.32,27.28,27.32,21450.0,17.6377,17.6571,17.6313,17.6571,21450.0
2006-05-15 15:20:00,27.32,27.32,27.31,27.31,10950.0,17.6571,17.6571,17.6507,17.6507,10950.0
2006-05-15 15:25:00,27.29,27.31,27.28,27.29,11400.0,17.6377,17.6507,17.6313,17.6377,11400.0
2006-05-15 15:30:00,27.29,27.29,27.26,27.28,19950.0,17.6377,17.6377,17.6184,17.6313,19950.0
2006-05-15 15:35:00,27.28,27.31,27.28,27.31,10350.0,17.6313,17.6507,17.6313,17.6507,10350.0
2006-05-15 15:40:00,27.31,27.32,27.3,27.31,12300.0,17.6507,17.6571,17.6442,17.6507,12300.0
2006-05-15 15:45:00,27.31,27.32,27.3,27.31,21300.0,17.6507,17.6571,17.6442,17.6507,21300.0
2006-05-15 15:50:00,27.31,27.31,27.27,27.28,28950.0,17.6507,17.6507,17.6248,17.6313,28950.0
2006-05-15 15:55:00,27.28,27.28,27.23,27.26,56850.0,17.6313,17.6313,17.599,17.6184,56850.0
2006-05-16 09:30:00,27.28,27.33,27.28,27.33,7950.0,17.6313,17.6636,17.6313,17.6636,7950.0
2006-05-16 09:35:00,27.32,27.44,27.32,27.37,3150.0,17.6571,17.7347,17.6571,17.6895,3150.0
2006-05-16 09:40:00,27.36,27.36,27.29,27.29,7800.0,17.683,17.683,17.6377,17.6377,7800.0
2006-05-16 09:45:00,27.31,27.31,27.27,27.29,9900.0,17.6507,17.6507,17.6248,17.6377,9900.0
2006-05-16 09:50:00,27.27,27.3,27.27,27.3,5400.0,17.6248,17.6442,17.6248,17.6442,5400.0
2006-05-16 09:55:00,27.29,27.29,27.27,27.27,7950.0,17.6377,17.6377,17.6248,17.6248,7950.0
2006-05-16 10:00:00,27.28,27.32,27.27,27.31,9600.0,17.6313,17.6571,17.6248,17.6507,9600.0
2006-05-16 10:05:00,27.31,27.39,27.28,27.37,6450.0,17.6507,17.7024,17.6313,17.6895,6450.0
2006-05-16 10:10:00,27.37,27.37,27.31,27.31,6750.0,17.6895,17.6895,17.6507,17.6507,6750.0
2006-05-16 10:15:00,27.32,27.35,27.31,27.35,5250.0,17.6571,17.6765,17.6507,17.6765,5250.0
2006-05-16 10:20:00,27.35,27.4,27.35,27.4,6300.0,17.6765,17.7088,17.6765,17.7088,6300.0
2006-05-16 10:25:00,27.4,27.41,27.37,27.37,5100.0,17.7088,17.7153,17.6895,17.6895,5100.0
2006-05-16 10:30:00,27.39,27.41,27.39,27.41,5100.0,17.7024,17.7153,17.7024,17.7153,5100.0
2006-05-16 10:35:00,27.41,27.41,27.33,27.33,7950.0,17.7153,17.7153,17.6636,17.6636,7950.0
2006-05-16 10:40:00,27.33,27.33,27.28,27.29,5700.0,17.6636,17.6636,17.6313,17.6377,5700.0
2006-05-16 10:45:00,27.29,27.31,27.29,27.31,6900.0,17.6377,17.6507,17.6377,17.6507,6900.0
2006-05-16 10:50:00,27.31,27.34,27.31,27.33,14250.0,17.6507,17.6701,17.6507,17.6636,14250.0
2006-05-16 10:55:00,27.33,27.35,27.33,27.35,6450.0,17.6636,17.6765,17.6636,17.6765,6450.0
2006-05-16 11:00:00,27.34,27.35,27.33,27.35,4050.0,17.6701,17.6765,17.6636,17.6765,4050.0
2006-05-16 11:05:00,27.36,27.37,27.35,27.36,3000.0,17.683,17.6895,17.6765,17.683,3000.0
2006-05-16 11:10:00,27.35,27.37,27.35,27.35,4350.0,17.6765,17.6895,17.6765,17.6765,4350.0
2006-05-16 11:15:00,27.37,27.37,27.35,27.35,4200.0,17.6895,17.6895,17.6765,17.6765,4200.0
2006-05-16 11:20:00,27.35,27.36,27.33,27.35,8250.0,17.6765,17.683,17.6636,17.6765,8250.0
2006-05-16 11:25:00,27.33,27.37,27.33,27.37,5700.0,17.6636,17.6895,17.6636,17.6895,5700.0
2006-05-16 11:30:00,27.36,27.36,27.33,27.33,6300.0,17.683,17.683,17.6636,17.6636,6300.0
2006-05-16 11:35:00,27.35,27.35,27.34,27.35,4350.0,17.6765,17.6765,17.6701,17.6765,4350.0
2006-05-16 11:40:00,27.36,27.36,27.33,27.35,7950.0,17.683,17.683,17.6636,17.6765,7950.0
2006-05-16 11:45:00,27.35,27.36,27.34,27.35,5550.0,17.6765,17.683,17.6701,17.6765,5550.0
2006-05-16 11:50:00,27.34,27.39,27.33,27.39,5100.0,17.6701,17.7024,17.6636,17.7024,5100.0
2006-05-16 11:55:00,27.39,27.41,27.39,27.41,5250.0,17.7024,17.7153,17.7024,17.7153,5250.0
2006-05-16 12:00:00,27.42,27.43,27.42,27.42,2700.0,17.7218,17.7282,17.7218,17.7218,2700.0
2006-05-16 12:05:00,27.43,27.45,27.42,27.43,6300.0,17.7282,17.7412,17.7218,17.7282,6300.0
2006-05-16 12:10:00,27.44,27.44,27.42,27.43,28800.0,17.7347,17.7347,17.7218,17.7282,28800.0
2006-05-16 12:15:00,27.43,27.43,27.39,27.43,13950.0,17.7282,17.7282,17.7024,17.7282,13950.0
2006-05-16 12:20:00,27.45,27.47,27.44,27.45,10650.0,17.7412,17.7541,17.7347,17.7412,10650.0
2006-05-16 12:25:00,27.44,27.47,27.44,27.47,8400.0,17.7347,17.7541,17.7347,17.7541,8400.0
2006-05-16 12:30:00,27.47,27.52,27.47,27.51,14100.0,17.7541,17.7864,17.7541,17.7799,14100.0
2006-05-16 12:35:00,27.51,27.53,27.5,27.51,14550.0,17.7799,17.7929,17.7735,17.7799,14550.0
2006-05-16 12:40:00,27.53,27.54,27.48,27.53,35100.0,17.7929,17.7993,17.7605,17.7929,35100.0
2006-05-16 12:45:00,27.51,27.52,27.51,27.51,3000.0,17.7799,17.7864,17.7799,17.7799,3000.0
2006-05-16 12:50:00,27.51,27.53,27.5,27.53,33150.0,17.7799,17.7929,17.7735,17.7929,33150.0
2006-05-16 12:55:00,27.51,27.52,27.51,27.51,3750.0,17.7799,17.7864,17.7799,17.7799,3750.0
2006-05-16 13:00:00,27.52,27.52,27.5,27.51,8250.0,17.7864,17.7864,17.7735,17.7799,8250.0
2006-05-16 13:05:00,27.5,27.53,27.5,27.51,8850.0,17.7735,17.7929,17.7735,17.7799,8850.0
2006-05-16 13:10:00,27.52,27.55,27.52,27.55,3300.0,17.7864,17.8058,17.7864,17.8058,3300.0
2006-05-16 13:15:00,27.54,27.55,27.52,27.53,16650.0,17.7993,17.8058,17.7864,17.7929,16650.0
2006-05-16 13:20:00,27.51,27.53,27.51,27.53,2250.0,17.7799,17.7929,17.7799,17.7929,2250.0
2006-05-16 13:25:00,27.51,27.52,27.51,27.51,6900.0,17.7799,17.7864,17.7799,17.7799,6900.0
2006-05-16 13:30:00,27.51,27.54,27.51,27.53,16050.0,17.7799,17.7993,17.7799,17.7929,16050.0
2006-05-16 13:35:00,27.51,27.53,27.5,27.51,6150.0,17.7799,17.7929,17.7735,17.7799,6150.0
2006-05-16 13:40:00,27.51,27.53,27.5,27.51,12300.0,17.7799,17.7929,17.7735,17.7799,12300.0
2006-05-16 13:45:00,27.52,27.53,27.51,27.53,9750.0,17.7864,17.7929,17.7799,17.7929,9750.0
2006-05-16 13:50:00,27.51,27.53,27.51,27.51,2700.0,17.7799,17.7929,17.7799,17.7799,2700.0
2006-05-16 13:55:00,27.51,27.52,27.51,27.51,2100.0,17.7799,17.7864,17.7799,17.7799,2100.0
2006-05-16 14:00:00,27.51,27.53,27.51,27.52,10500.0,17.7799,17.7929,17.7799,17.7864,10500.0
2006-05-16 14:05:00,27.52,27.53,27.51,27.51,6300.0,17.7864,17.7929,17.7799,17.7799,6300.0
2006-05-16 14:10:00,27.52,27.53,27.5,27.5,7950.0,17.7864,17.7929,17.7735,17.7735,7950.0
2006-05-16 14:15:00,27.51,27.53,27.51,27.52,6900.0,17.7799,17.7929,17.7799,17.7864,6900.0
2006-05-16 14:20:00,27.51,27.52,27.51,27.51,3450.0,17.7799,17.7864,17.7799,17.7799,3450.0
2006-05-16 14:25:00,27.51,27.55,27.51,27.53,8550.0,17.7799,17.8058,17.7799,17.7929,8550.0
2006-05-16 14:30:00,27.53,27.55,27.53,27.55,8100.0,17.7929,17.8058,17.7929,17.8058,8100.0
2006-05-16 14:35:00,27.55,27.57,27.54,27.56,8550.0,17.8058,17.8187,17.7993,17.8123,8550.0
2006-05-16 14:40:00,27.56,27.6,27.56,27.59,10200.0,17.8123,17.8381,17.8123,17.8316,10200.0
2006-05-16 14:45:00,27.59,27.64,27.58,27.63,22800.0,17.8316,17.864,17.8252,17.8575,22800.0
2006-05-16 14:50:00,27.65,27.65,27.62,27.63,60300.0,17.8704,17.8704,17.851,17.8575,60300.0
2006-05-16 14:55:00,27.63,27.68,27.63,27.67,24000.0,17.8575,17.8898,17.8575,17.8833,24000.0
2006-05-16 15:00:00,27.68,27.69,27.67,27.67,16050.0,17.8898,17.8963,17.8833,17.8833,16050.0
2006-05-16 15:05:00,27.67,27.68,27.63,27.68,33900.0,17.8833,17.8898,17.8575,17.8898,33900.0
2006-05-16 15:10:00,27.68,27.69,27.66,27.68,14700.0,17.8898,17.8963,17.8769,17.8898,14700.0
2006-05-16 15:15:00,27.67,27.67,27.65,27.67,26400.0,17.8833,17.8833,17.8704,17.8833,26400.0
2006-05-16 15:20:00,27.66,27.66,27.64,27.64,17250.0,17.8769,17.8769,17.864,17.864,17250.0
2006-05-16 15:25:00,27.64,27.67,27.64,27.66,22050.0,17.864,17.8833,17.864,17.8769,22050.0
2006-05-16 15:30:00,27.65,27.67,27.65,27.66,10800.0,17.8704,17.8833,17.8704,17.8769,10800.0
2006-05-16 15:35:00,27.66,27.67,27.66,27.66,8400.0,17.8769,17.8833,17.8769,17.8769,8400.0
2006-05-16 15:40:00,27.64,27.68,27.64,27.66,18150.0,17.864,17.8898,17.864,17.8769,18150.0
2006-05-16 15:45:00,27.65,27.68,27.65,27.66,139650.0,17.8704,17.8898,17.8704,17.8769,139650.0
2006-05-16 15:50:00,27.67,27.67,27.64,27.67,30150.0,17.8833,17.8833,17.864,17.8833,30150.0
2006-05-16 15:55:00,27.66,27.66,27.63,27.64,27600.0,17.8769,17.8769,17.8575,17.864,27600.0
2006-05-17 09:30:00,27.55,27.65,27.55,27.63,9600.0,17.8058,17.8704,17.8058,17.8575,9600.0
2006-05-17 09:35:00,27.64,27.75,27.64,27.65,9150.0,17.864,17.9351,17.864,17.8704,9150.0
2006-05-17 09:40:00,27.65,27.77,27.63,27.77,12900.0,17.8704,17.948,17.8575,17.948,12900.0
2006-05-17 09:45:00,27.8,27.89,27.79,27.85,15000.0,17.9674,18.0255,17.9609,17.9997,15000.0
2006-05-17 09:50:00,27.85,27.9,27.78,27.78,13350.0,17.9997,18.032,17.9544,17.9544,13350.0
2006-05-17 09:55:00,27.79,27.79,27.71,27.71,5400.0,17.9609,17.9609,17.9092,17.9092,5400.0
2006-05-17 10:00:00,27.71,27.73,27.67,27.67,10950.0,17.9092,17.9221,17.8833,17.8833,10950.0
2006-05-17 10:05:00,27.66,27.69,27.63,27.64,9000.0,17.8769,17.8963,17.8575,17.864,9000.0
2006-05-17 10:10:00,27.65,27.65,27.58,27.58,4500.0,17.8704,17.8704,17.8252,17.8252,4500.0
2006-05-17 10:15:00,27.57,27.67,27.57,27.67,5700.0,17.8187,17.8833,17.8187,17.8833,5700.0
2006-05-17 10:20:00,27.68,27.69,27.67,27.67,10650.0,17.8898,17.8963,17.8833,17.8833,10650.0
2006-05-17 10:25:00,27.7,27.73,27.67,27.68,12450.0,17.9027,17.9221,17.8833,17.8898,12450.0
2006-05-17 10:30:00,27.68,27.78,27.65,27.77,21900.0,17.8898,17.9544,17.8704,17.948,21900.0
2006-05-17 10:35:00,27.77,27.77,27.71,27.76,12150.0,17.948,17.948,17.9092,17.9415,12150.0
2006-05-17 10:40:00,27.74,27.76,27.72,27.76,5250.0,17.9286,17.9415,17.9157,17.9415,5250.0
2006-05-17 10:45:00,27.77,27.85,27.77,27.85,7800.0,17.948,17.9997,17.948,17.9997,7800.0
2006-05-17 10:50:00,27.83,27.83,27.76,27.78,11700.0,17.9868,17.9868,17.9415,17.9544,11700.0
2006-05-17 10:55:00,27.79,27.83,27.77,27.82,7050.0,17.9609,17.9868,17.948,17.9803,7050.0
2006-05-17 11:00:00,27.81,27.82,27.77,27.79,8100.0,17.9738,17.9803,17.948,17.9609,8100.0
2006-05-17 11:05:00,27.79,27.79,27.71,27.73,7800.0,17.9609,17.9609,17.9092,17.9221,7800.0
2006-05-17 11:10:00,27.73,27.75,27.69,27.69,9600.0,17.9221,17.9351,17.8963,17.8963,9600.0
2006-05-17 11:15:00,27.67,27.73,27.67,27.73,7650.0,17.8833,17.9221,17.8833,17.9221,7650.0
2006-05-17 11:20:00,27.73,27.75,27.73,27.73,3750.0,17.9221,17.9351,17.9221,17.9221,3750.0
2006-05-17 11:25:00,27.73,27.73,27.63,27.63,8400.0,17.9221,17.9221,17.8575,17.8575,8400.0
2006-05-17 11:30:00,27.63,27.67,27.63,27.67,4650.0,17.8575,17.8833,17.8575,17.8833,4650.0
2006-05-17 11:35:00,27.67,27.67,27.61,27.67,17850.0,17.8833,17.8833,17.8446,17.8833,17850.0
2006-05-17 11:40:00,27.68,27.69,27.67,27.67,4650.0,17.8898,17.8963,17.8833,17.8833,4650.0
2006-05-17 11:45:00,27.67,27.73,27.67,27.7,5100.0,17.8833,17.9221,17.8833,17.9027,5100.0
2006-05-17 11:50:00,27.7,27.7,27.68,27.69,3900.0,17.9027,17.9027,17.8898,17.8963,3900.0
2006-05-17 11:55:00,27.69,27.7,27.65,27.65,4500.0,17.8963,17.9027,17.8704,17.8704,4500.0
2006-05-17 12:00:00,27.64,27.67,27.63,27.67,5550.0,17.864,17.8833,17.8575,17.8833,5550.0
2006-05-17 12:05:00,27.65,27.67,27.65,27.65,9750.0,17.8704,17.8833,17.8704,17.8704,9750.0
2006-05-17 12:10:00,27.66,27.7,27.66,27.69,8850.0,17.8769,17.9027,17.8769,17.8963,8850.0
2006-05-17 12:15:00,27.66,27.69,27.65,27.68,25800.0,17.8769,17.8963,17.8704,17.8898,25800.0
2006-05-17 12:20:00,27.68,27.68,27.65,27.66,4500.0,17.8898,17.8898,17.8704,17.8769,4500.0
2006-05-17 12:25:00,27.66,27.67,27.64,27.67,18300.0,17.8769,17.8833,17.864,17.8833,18300.0
2006-05-17 12:30:00,27.66,27.69,27.66,27.67,9300.0,17.8769,17.8963,17.8769,17.8833,9300.0
2006-05-17 12:35:00,27.67,27.69,27.66,27.69,3300.0,17.8833,17.8963,17.8769,17.8963,3300.0
2006-05-17 12:40:00,27.69,27.71,27.69,27.69,6300.0,17.8963,17.9092,17.8963,17.8963,6300.0
2006-05-17 12:45:00,27.69,27.69,27.63,27.63,9900.0,17.8963,17.8963,17.8575,17.8575,9900.0
2006-05-17 12:50:00,27.63,27.64,27.63,27.63,5400.0,17.8575,17.864,17.8575,17.8575,5400.0
2006-05-17 12:55:00,27.65,27.68,27.65,27.68,1650.0,17.8704,17.8898,17.8704,17.8898,1650.0
2006-05-17 13:00:00,27.68,27.71,27.67,27.69,9150.0,17.8898,17.9092,17.8833,17.8963,9150.0
2006-05-17 13:05:00,27.67,27.67,27.63,27.64,4050.0,17.8833,17.8833,17.8575,17.864,4050.0
2006-05-17 13:10:00,27.63,27.65,27.62,27.65,17250.0,17.8575,17.8704,17.851,17.8704,17250.0
2006-05-17 13:15:00,27.63,27.64,27.63,27.63,4800.0,17.8575,17.864,17.8575,17.8575,4800.0
2006-05-17 13:20:00,27.63,27.65,27.63,27.63,13050.0,17.8575,17.8704,17.8575,17.8575,13050.0
2006-05-17 13:25:00,27.63,27.63,27.59,27.61,15000.0,17.8575,17.8575,17.8316,17.8446,15000.0
2006-05-17 13:30:00,27.61,27.63,27.61,27.63,21000.0,17.8446,17.8575,17.8446,17.8575,21000.0
2006-05-17 13:35:00,27.63,27.65,27.63,27.65,8850.0,17.8575,17.8704,17.8575,17.8704,8850.0
2006-05-17 13:40:00,27.64,27.66,27.63,27.64,11850.0,17.864,17.8769,17.8575,17.864,11850.0
2006-05-17 13:45:00,27.65,27.67,27.64,27.67,8400.0,17.8704,17.8833,17.864,17.8833,8400.0
2006-05-17 13:50:00,27.67,27.73,27.67,27.73,55500.0,17.8833,17.9221,17.8833,17.9221,55500.0
2006-05-17 13:55:00,27.73,27.75,27.71,27.75,11700.0,17.9221,17.9351,17.9092,17.9351,11700.0
2006-05-17 14:00:00,27.74,27.75,27.73,27.73,27150.0,17.9286,17.9351,17.9221,17.9221,27150.0
2006-05-17 14:05:00,27.73,27.76,27.73,27.76,19800.0,17.9221,17.9415,17.9221,17.9415,19800.0
2006-05-17 14:10:00,27.76,27.76,27.73,27.74,60900.0,17.9415,17.9415,17.9221,17.9286,60900.0
2006-05-17 14:15:00,27.74,27.77,27.67,27.67,14100.0,17.9286,17.948,17.8833,17.8833,14100.0
2006-05-17 14:20:00,27.67,27.71,27.66,27.66,15750.0,17.8833,17.9092,17.8769,17.8769,15750.0
2006-05-17 14:25:00,27.66,27.67,27.65,27.67,8100.0,17.8769,17.8833,17.8704,17.8833,8100.0
2006-05-17 14:30:00,27.67,27.67,27.64,27.65,23100.0,17.8833,17.8833,17.864,17.8704,23100.0
2006-05-17 14:35:00,27.65,27.68,27.59,27.59,85050.0,17.8704,17.8898,17.8316,17.8316,85050.0
2006-05-17 14:40:00,27.6,27.61,27.57,27.57,20550.0,17.8381,17.8446,17.8187,17.8187,20550.0
2006-05-17 14:45:00,27.57,27.57,27.53,27.54,21750.0,17.8187,17.8187,17.7929,17.7993,21750.0
2006-05-17 14:50:00,27.5,27.51,27.47,27.47,23250.0,17.7735,17.7799,17.7541,17.7541,23250.0
2006-05-17 14:55:00,27.47,27.53,27.47,27.51,19350.0,17.7541,17.7929,17.7541,17.7799,19350.0
2006-05-17 15:00:00,27.5,27.51,27.48,27.51,13350.0,17.7735,17.7799,17.7605,17.7799,13350.0
2006-05-17 15:05:00,27.51,27.57,27.51,27.57,16500.0,17.7799,17.8187,17.7799,17.8187,16500.0
2006-05-17 15:10:00,27.58,27.59,27.54,27.54,26400.0,17.8252,17.8316,17.7993,17.7993,26400.0
2006-05-17 15:15:00,27.54,27.57,27.54,27.57,31950.0,17.7993,17.8187,17.7993,17.8187,31950.0
2006-05-17 15:20:00,27.57,27.57,27.53,27.55,18150.0,17.8187,17.8187,17.7929,17.8058,18150.0
2006-05-17 15:25:00,27.56,27.56,27.52,27.54,15000.0,17.8123,17.8123,17.7864,17.7993,15000.0
2006-05-17 15:30:00,27.57,27.57,27.55,27.57,14700.0,17.8187,17.8187,17.8058,17.8187,14700.0
2006-05-17 15:35:00,27.57,27.59,27.57,27.59,24000.0,17.8187,17.8316,17.8187,17.8316,24000.0
2006-05-17 15:40:00,27.59,27.61,27.57,27.57,9600.0,17.8316,17.8446,17.8187,17.8187,9600.0
2006-05-17 15:45:00,27.56,27.58,27.53,27.53,44250.0,17.8123,17.8252,17.7929,17.7929,44250.0
2006-05-17 15:50:00,27.53,27.53,27.49,27.49,18450.0,17.7929,17.7929,17.767,17.767,18450.0
2006-05-17 15:55:00,27.49,27.49,27.46,27.46,29100.0,17.767,17.767,17.7476,17.7476,29100.0
2006-05-18 09:30:00,27.53,27.55,27.49,27.54,5550.0,17.7929,17.8058,17.767,17.7993,5550.0
2006-05-18 09:35:00,27.53,27.59,27.52,27.59,4350.0,17.7929,17.8316,17.7864,17.8316,4350.0
2006-05-18 09:40:00,27.56,27.59,27.55,27.56,9900.0,17.8123,17.8316,17.8058,17.8123,9900.0
2006-05-18 09:45:00,27.57,27.63,27.57,27.58,3000.0,17.8187,17.8575,17.8187,17.8252,3000.0
2006-05-18 09:50:00,27.57,27.57,27.53,27.56,6900.0,17.8187,17.8187,17.7929,17.8123,6900.0
2006-05-18 09:55:00,27.57,27.57,27.55,27.56,11550.0,17.8187,17.8187,17.8058,17.8123,11550.0
2006-05-18 10:00:00,27.54,27.6,27.54,27.57,13050.0,17.7993,17.8381,17.7993,17.8187,13050.0
2006-05-18 10:05:00,27.58,27.59,27.53,27.53,57600.0,17.8252,17.8316,17.7929,17.7929,57600.0
2006-05-18 10:10:00,27.54,27.63,27.54,27.61,15600.0,17.7993,17.8575,17.7993,17.8446,15600.0
2006-05-18 10:15:00,27.63,27.66,27.63,27.64,13800.0,17.8575,17.8769,17.8575,17.864,13800.0
2006-05-18 10:20:00,27.65,27.69,27.64,27.67,38100.0,17.8704,17.8963,17.864,17.8833,38100.0
2006-05-18 10:25:00,27.67,27.67,27.65,27.66,14100.0,17.8833,17.8833,17.8704,17.8769,14100.0
2006-05-18 10:30:00,27.66,27.69,27.65,27.68,46500.0,17.8769,17.8963,17.8704,17.8898,46500.0
2006-05-18 10:35:00,27.69,27.73,27.69,27.73,22650.0,17.8963,17.9221,17.8963,17.9221,22650.0
2006-05-18 10:40:00,27.73,27.74,27.73,27.73,3750.0,17.9221,17.9286,17.9221,17.9221,3750.0
2006-05-18 10:45:00,27.73,27.73,27.7,27.7,19950.0,17.9221,17.9221,17.9027,17.9027,19950.0
2006-05-18 10:50:00,27.71,27.72,27.69,27.72,14700.0,17.9092,17.9157,17.8963,17.9157,14700.0
2006-05-18 10:55:00,27.7,27.71,27.7,27.71,3900.0,17.9027,17.9092,17.9027,17.9092,3900.0
2006-05-18 11:00:00,27.71,27.72,27.67,27.7,8250.0,17.9092,17.9157,17.8833,17.9027,8250.0
2006-05-18 11:05:00,27.7,27.71,27.61,27.61,19200.0,17.9027,17.9092,17.8446,17.8446,19200.0
2006-05-18 11:10:00,27.61,27.65,27.61,27.63,10650.0,17.8446,17.8704,17.8446,17.8575,10650.0
2006-05-18 11:15:00,27.62,27.63,27.61,27.62,10200.0,17.851,17.8575,17.8446,17.851,10200.0
2006-05-18 11:20:00,27.64,27.64,27.61,27.62,7950.0,17.864,17.864,17.8446,17.851,7950.0
2006-05-18 11:25:00,27.62,27.63,27.61,27.63,14100.0,17.851,17.8575,17.8446,17.8575,14100.0
2006-05-18 11:30:00,27.61,27.63,27.6,27.63,53100.0,17.8446,17.8575,17.8381,17.8575,53100.0
2006-05-18 11:35:00,27.62,27.63,27.62,27.63,2100.0,17.851,17.8575,17.851,17.8575,2100.0
2006-05-18 11:40:00,27.63,27.64,27.61,27.61,7050.0,17.8575,17.864,17.8446,17.8446,7050.0
2006-05-18 11:45:00,27.61,27.64,27.61,27.62,10800.0,17.8446,17.864,17.8446,17.851,10800.0
2006-05-18 11:50:00,27.62,27.63,27.59,27.59,11400.0,17.851,17.8575,17.8316,17.8316,11400.0
2006-05-18 11:55:00,27.59,27.59,27.57,27.57,6750.0,17.8316,17.8316,17.8187,17.8187,6750.0
2006-05-18 12:00:00,27.57,27.63,27.56,27.63,16800.0,17.8187,17.8575,17.8123,17.8575,16800.0
2006-05-18 12:05:00,27.61,27.67,27.61,27.67,24300.0,17.8446,17.8833,17.8446,17.8833,24300.0
2006-05-18 12:10:00,27.67,27.67,27.65,27.65,12450.0,17.8833,17.8833,17.8704,17.8704,12450.0
2006-05-18 12:15:00,27.66,27.66,27.59,27.59,7350.0,17.8769,17.8769,17.8316,17.8316,7350.0
2006-05-18 12:20:00,27.59,27.63,27.57,27.63,17850.0,17.8316,17.8575,17.8187,17.8575,17850.0
2006-05-18 12:25:00,27.63,27.64,27.63,27.64,1650.0,17.8575,17.864,17.8575,17.864,1650.0
2006-05-18 12:30:00,27.65,27.65,27.62,27.64,5850.0,17.8704,17.8704,17.851,17.864,5850.0
2006-05-18 12:35:00,27.63,27.63,27.62,27.62,7500.0,17.8575,17.8575,17.851,17.851,7500.0
2006-05-18 12:40:00,27.63,27.63,27.61,27.61,5850.0,17.8575,17.8575,17.8446,17.8446,5850.0
2006-05-18 12:45:00,27.61,27.63,27.61,27.63,2250.0,17.8446,17.8575,17.8446,17.8575,2250.0
2006-05-18 12:50:00,27.63,27.63,27.61,27.62,1350.0,17.8575,17.8575,17.8446,17.851,1350.0
2006-05-18 12:55:00,27.6,27.63,27.6,27.63,1050.0,17.8381,17.8575,17.8381,17.8575,1050.0
2006-05-18 13:00:00,27.63,27.65,27.62,27.65,49050.0,17.8575,17.8704,17.851,17.8704,49050.0
2006-05-18 13:05:00,27.65,27.65,27.62,27.62,12300.0,17.8704,17.8704,17.851,17.851,12300.0
2006-05-18 13:10:00,27.63,27.65,27.63,27.64,4050.0,17.8575,17.8704,17.8575,17.864,4050.0
2006-05-18 13:15:00,27.65,27.69,27.64,27.69,7950.0,17.8704,17.8963,17.864,17.8963,7950.0
2006-05-18 13:20:00,27.69,27.69,27.65,27.67,18000.0,17.8963,17.8963,17.8704,17.8833,18000.0
2006-05-18 13:25:00,27.67,27.71,27.67,27.71,3450.0,17.8833,17.9092,17.8833,17.9092,3450.0
2006-05-18 13:30:00,27.71,27.71,27.67,27.67,9450.0,17.9092,17.9092,17.8833,17.8833,9450.0
2006-05-18 13:35:00,27.67,27.67,27.63,27.63,11550.0,17.8833,17.8833,17.8575,17.8575,11550.0
2006-05-18 13:40:00,27.63,27.67,27.63,27.67,14250.0,17.8575,17.8833,17.8575,17.8833,14250.0
2006-05-18 13:45:00,27.69,27.69,27.67,27.69,2100.0,17.8963,17.8963,17.8833,17.8963,2100.0
2006-05-18 13:50:00,27.68,27.7,27.67,27.69,5700.0,17.8898,17.9027,17.8833,17.8963,5700.0
2006-05-18 13:55:00,27.67,27.69,27.67,27.69,6600.0,17.8833,17.8963,17.8833,17.8963,6600.0
2006-05-18 14:00:00,27.69,27.7,27.69,27.7,9900.0,17.8963,17.9027,17.8963,17.9027,9900.0
2006-05-18 14:05:00,27.69,27.69,27.67,27.69,3000.0,17.8963,17.8963,17.8833,17.8963,3000.0
2006-05-18 14:10:00,27.69,27.69,27.67,27.67,1950.0,17.8963,17.8963,17.8833,17.8833,1950.0
2006-05-18 14:15:00,27.67,27.68,27.67,27.68,5100.0,17.8833,17.8898,17.8833,17.8898,5100.0
2006-05-18 14:20:00,27.68,27.69,27.67,27.67,7050.0,17.8898,17.8963,17.8833,17.8833,7050.0
2006-05-18 14:25:00,27.67,27.68,27.67,27.67,5550.0,17.8833,17.8898,17.8833,17.8833,5550.0
2006-05-18 14:30:00,27.67,27.68,27.67,27.68,5700.0,17.8833,17.8898,17.8833,17.8898,5700.0
2006-05-18 14:35:00,27.68,27.69,27.68,27.69,9150.0,17.8898,17.8963,17.8898,17.8963,9150.0
2006-05-18 14:40:00,27.69,27.72,27.69,27.72,34800.0,17.8963,17.9157,17.8963,17.9157,34800.0
2006-05-18 14:45:00,27.7,27.71,27.68,27.69,19650.0,17.9027,17.9092,17.8898,17.8963,19650.0
2006-05-18 14:50:00,27.69,27.69,27.66,27.67,8100.0,17.8963,17.8963,17.8769,17.8833,8100.0
2006-05-18 14:55:00,27.67,27.68,27.64,27.64,6750.0,17.8833,17.8898,17.864,17.864,6750.0
2006-05-18 15:00:00,27.64,27.66,27.64,27.66,5250.0,17.864,17.8769,17.864,17.8769,5250.0
2006-05-18 15:05:00,27.67,27.69,27.67,27.69,17850.0,17.8833,17.8963,17.8833,17.8963,17850.0
2006-05-18 15:10:00,27.67,27.69,27.67,27.69,23700.0,17.8833,17.8963,17.8833,17.8963,23700.0
2006-05-18 15:15:00,27.69,27.69,27.67,27.67,15000.0,17.8963,17.8963,17.8833,17.8833,15000.0
2006-05-18 15:20:00,27.67,27.67,27.62,27.62,19800.0,17.8833,17.8833,17.851,17.851,19800.0
2006-05-18 15:25:00,27.62,27.62,27.57,27.58,12600.0,17.851,17.851,17.8187,17.8252,12600.0
2006-05-18 15:30:00,27.58,27.62,27.58,27.6,13650.0,17.8252,17.851,17.8252,17.8381,13650.0
2006-05-18 15:35:00,27.61,27.61,27.57,27.57,13950.0,17.8446,17.8446,17.8187,17.8187,13950.0
2006-05-18 15:40:00,27.57,27.57,27.53,27.53,13350.0,17.8187,17.8187,17.7929,17.7929,13350.0
2006-05-18 15:45:00,27.51,27.51,27.47,27.49,13050.0,17.7799,17.7799,17.7541,17.767,13050.0
2006-05-18 15:50:00,27.49,27.5,27.49,27.49,17250.0,17.767,17.7735,17.767,17.767,17250.0
2006-05-18 15:55:00,27.49,27.49,27.47,27.49,33300.0,17.767,17.767,17.7541,17.767,33300.0
2006-05-19 09:30:00,27.53,27.53,27.49,27.49,4350.0,17.7929,17.7929,17.767,17.767,4350.0
2006-05-19 09:35:00,27.51,27.51,27.47,27.47,5100.0,17.7799,17.7799,17.7541,17.7541,5100.0
2006-05-19 09:40:00,27.47,27.5,27.4,27.4,3600.0,17.7541,17.7735,17.7088,17.7088,3600.0
2006-05-19 09:45:00,27.43,27.47,27.41,27.45,4650.0,17.7282,17.7541,17.7153,17.7412,4650.0
2006-05-19 09:50:00,27.44,27.54,27.43,27.54,9150.0,17.7347,17.7993,17.7282,17.7993,9150.0
2006-05-19 09:55:00,27.55,27.61,27.55,27.6,5550.0,17.8058,17.8446,17.8058,17.8381,5550.0
2006-05-19 10:00:00,27.61,27.61,27.55,27.57,17850.0,17.8446,17.8446,17.8058,17.8187,17850.0
2006-05-19 10:05:00,27.59,27.63,27.58,27.61,10350.0,17.8316,17.8575,17.8252,17.8446,10350.0
2006-05-19 10:10:00,27.61,27.62,27.55,27.57,10950.0,17.8446,17.851,17.8058,17.8187,10950.0
2006-05-19 10:15:00,27.57,27.57,27.51,27.52,6150.0,17.8187,17.8187,17.7799,17.7864,6150.0
2006-05-19 10:20:00,27.51,27.52,27.48,27.49,6300.0,17.7799,17.7864,17.7605,17.767,6300.0
2006-05-19 10:25:00,27.49,27.53,27.49,27.53,6600.0,17.767,17.7929,17.767,17.7929,6600.0
2006-05-19 10:30:00,27.53,27.57,27.51,27.56,6750.0,17.7929,17.8187,17.7799,17.8123,6750.0
2006-05-19 10:35:00,27.55,27.59,27.55,27.59,10200.0,17.8058,17.8316,17.8058,17.8316,10200.0
2006-05-19 10:40:00,27.58,27.62,27.58,27.61,11550.0,17.8252,17.851,17.8252,17.8446,11550.0
2006-05-19 10:45:00,27.6,27.61,27.59,27.61,5700.0,17.8381,17.8446,17.8316,17.8446,5700.0
2006-05-19 10:50:00,27.59,27.61,27.56,27.57,6150.0,17.8316,17.8446,17.8123,17.8187,6150.0
2006-05-19 10:55:00,27.56,27.6,27.54,27.59,10800.0,17.8123,17.8381,17.7993,17.8316,10800.0
2006-05-19 11:00:00,27.6,27.62,27.55,27.55,11100.0,17.8381,17.851,17.8058,17.8058,11100.0
2006-05-19 11:05:00,27.55,27.56,27.51,27.51,12600.0,17.8058,17.8123,17.7799,17.7799,12600.0
2006-05-19 11:10:00,27.52,27.52,27.39,27.43,16500.0,17.7864,17.7864,17.7024,17.7282,16500.0
2006-05-19 11:15:00,27.42,27.47,27.42,27.46,17400.0,17.7218,17.7541,17.7218,17.7476,17400.0
2006-05-19 11:20:00,27.45,27.53,27.45,27.52,12750.0,17.7412,17.7929,17.7412,17.7864,12750.0
2006-05-19 11:25:00,27.53,27.59,27.53,27.58,11850.0,17.7929,17.8316,17.7929,17.8252,11850.0
2006-05-19 11:30:00,27.59,27.61,27.57,27.57,7200.0,17.8316,17.8446,17.8187,17.8187,7200.0
2006-05-19 11:35:00,27.55,27.56,27.51,27.53,8400.0,17.8058,17.8123,17.7799,17.7929,8400.0
2006-05-19 11:40:00,27.53,27.55,27.53,27.53,9900.0,17.7929,17.8058,17.7929,17.7929,9900.0
2006-05-19 11:45:00,27.53,27.53,27.51,27.53,4650.0,17.7929,17.7929,17.7799,17.7929,4650.0
2006-05-19 11:50:00,27.53,27.53,27.51,27.51,5400.0,17.7929,17.7929,17.7799,17.7799,5400.0
2006-05-19 11:55:00,27.51,27.51,27.51,27.51,5700.0,17.7799,17.7799,17.7799,17.7799,5700.0
2006-05-19 12:00:00,27.51,27.55,27.51,27.54,5700.0,17.7799,17.8058,17.7799,17.7993,5700.0
2006-05-19 12:05:00,27.55,27.67,27.55,27.67,16050.0,17.8058,17.8833,17.8058,17.8833,16050.0
2006-05-19 12:10:00,27.61,27.63,27.59,27.63,12300.0,17.8446,17.8575,17.8316,17.8575,12300.0
2006-05-19 12:15:00,27.63,27.66,27.61,27.64,7950.0,17.8575,17.8769,17.8446,17.864,7950.0
2006-05-19 12:20:00,27.64,27.67,27.61,27.67,10800.0,17.864,17.8833,17.8446,17.8833,10800.0
2006-05-19 12:25:00,27.67,27.67,27.65,27.65,4200.0,17.8833,17.8833,17.8704,17.8704,4200.0
2006-05-19 12:30:00,27.66,27.71,27.66,27.71,5400.0,17.8769,17.9092,17.8769,17.9092,5400.0
2006-05-19 12:35:00,27.71,27.78,27.69,27.77,14550.0,17.9092,17.9544,17.8963,17.948,14550.0
2006-05-19 12:40:00,27.77,27.85,27.77,27.85,9450.0,17.948,17.9997,17.948,17.9997,9450.0
2006-05-19 12:45:00,27.87,27.91,27.83,27.83,10800.0,18.0126,18.0385,17.9868,17.9868,10800.0
2006-05-19 12:50:00,27.83,27.86,27.83,27.85,13500.0,17.9868,18.0061,17.9868,17.9997,13500.0
2006-05-19 12:55:00,27.85,27.85,27.67,27.79,21600.0,17.9997,17.9997,17.8833,17.9609,21600.0
2006-05-19 13:00:00,27.79,27.79,27.72,27.75,12000.0,17.9609,17.9609,17.9157,17.9351,12000.0
2006-05-19 13:05:00,27.73,27.79,27.73,27.73,13650.0,17.9221,17.9609,17.9221,17.9221,13650.0
2006-05-19 13:10:00,27.72,27.74,27.71,27.73,9300.0,17.9157,17.9286,17.9092,17.9221,9300.0
2006-05-19 13:15:00,27.73,27.76,27.73,27.75,4800.0,17.9221,17.9415,17.9221,17.9351,4800.0
2006-05-19 13:20:00,27.76,27.77,27.75,27.77,6900.0,17.9415,17.948,17.9351,17.948,6900.0
2006-05-19 13:25:00,27.79,27.83,27.77,27.77,7500.0,17.9609,17.9868,17.948,17.948,7500.0
2006-05-19 13:30:00,27.78,27.78,27.73,27.74,5100.0,17.9544,17.9544,17.9221,17.9286,5100.0
2006-05-19 13:35:00,27.73,27.74,27.72,27.74,7350.0,17.9221,17.9286,17.9157,17.9286,7350.0
2006-05-19 13:40:00,27.74,27.77,27.74,27.75,8550.0,17.9286,17.948,17.9286,17.9351,8550.0
2006-05-19 13:45:00,27.76,27.79,27.75,27.77,10200.0,17.9415,17.9609,17.9351,17.948,10200.0
2006-05-19 13:50:00,27.77,27.77,27.73,27.74,7950.0,17.948,17.948,17.9221,17.9286,7950.0
2006-05-19 13:55:00,27.75,27.75,27.72,27.72,5850.0,17.9351,17.9351,17.9157,17.9157,5850.0
2006-05-19 14:00:00,27.75,27.75,27.72,27.73,6450.0,17.9351,17.9351,17.9157,17.9221,6450.0
2006-05-19 14:05:00,27.72,27.73,27.72,27.73,6300.0,17.9157,17.9221,17.9157,17.9221,6300.0
2006-05-19 14:10:00,27.73,27.73,27.72,27.72,5700.0,17.9221,17.9221,17.9157,17.9157,5700.0
2006-05-19 14:15:00,27.72,27.72,27.65,27.65,7950.0,17.9157,17.9157,17.8704,17.8704,7950.0
2006-05-19 14:20:00,27.64,27.65,27.62,27.63,5700.0,17.864,17.8704,17.851,17.8575,5700.0
2006-05-19 14:25:00,27.63,27.63,27.61,27.62,11100.0,17.8575,17.8575,17.8446,17.851,11100.0
2006-05-19 14:30:00,27.61,27.62,27.6,27.61,21750.0,17.8446,17.851,17.8381,17.8446,21750.0
2006-05-19 14:35:00,27.61,27.65,27.6,27.63,24150.0,17.8446,17.8704,17.8381,17.8575,24150.0
2006-05-19 14:40:00,27.64,27.67,27.63,27.65,162900.0,17.864,17.8833,17.8575,17.8704,162900.0
2006-05-19 14:45:00,27.65,27.67,27.63,27.65,75600.0,17.8704,17.8833,17.8575,17.8704,75600.0
2006-05-19 14:50:00,27.65,27.7,27.65,27.69,23700.0,17.8704,17.9027,17.8704,17.8963,23700.0
2006-05-19 14:55:00,27.68,27.73,27.68,27.7,20400.0,17.8898,17.9221,17.8898,17.9027,20400.0
2006-05-19 15:00:00,27.7,27.71,27.66,27.66,20400.0,17.9027,17.9092,17.8769,17.8769,20400.0
2006-05-19 15:05:00,27.65,27.66,27.63,27.64,6150.0,17.8704,17.8769,17.8575,17.864,6150.0
2006-05-19 15:10:00,27.63,27.63,27.59,27.59,7350.0,17.8575,17.8575,17.8316,17.8316,7350.0
2006-05-19 15:15:00,27.59,27.59,27.53,27.54,17850.0,17.8316,17.8316,17.7929,17.7993,17850.0
2006-05-19 15:20:00,27.54,27.54,27.5,27.5,22650.0,17.7993,17.7993,17.7735,17.7735,22650.0
2006-05-19 15:25:00,27.51,27.56,27.51,27.56,13500.0,17.7799,17.8123,17.7799,17.8123,13500.0
2006-05-19 15:30:00,27.55,27.56,27.51,27.52,8100.0,17.8058,17.8123,17.7799,17.7864,8100.0
2006-05-19 15:35:00,27.51,27.55,27.51,27.53,16200.0,17.7799,17.8058,17.7799,17.7929,16200.0
2006-05-19 15:40:00,27.53,27.55,27.52,27.54,13950.0,17.7929,17.8058,17.7864,17.7993,13950.0
2006-05-19 15:45:00,27.55,27.58,27.53,27.55,17400.0,17.8058,17.8252,17.7929,17.8058,17400.0
2006-05-19 15:50:00,27.55,27.56,27.54,27.55,16650.0,17.8058,17.8123,17.7993,17.8058,16650.0
2006-05-19 15:55:00,27.55,27.56,27.53,27.53,21900.0,17.8058,17.8123,17.7929,17.7929,21900.0
2006-05-22 09:30:00,27.37,27.37,27.21,27.21,9450.0,17.6895,17.6895,17.586,17.586,9450.0
2006-05-22 09:35:00,27.22,27.3,27.21,27.3,9150.0,17.5925,17.6442,17.586,17.6442,9150.0
2006-05-22 09:40:00,27.33,27.33,27.13,27.24,22500.0,17.6636,17.6636,17.5343,17.6054,22500.0
2006-05-22 09:45:00,27.23,27.27,27.18,27.27,24300.0,17.599,17.6248,17.5667,17.6248,24300.0
2006-05-22 09:50:00,27.33,27.36,27.27,27.3,11400.0,17.6636,17.683,17.6248,17.6442,11400.0
2006-05-22 09:55:00,27.31,27.31,27.17,27.17,8400.0,17.6507,17.6507,17.5602,17.5602,8400.0
2006-05-22 10:00:00,27.17,27.17,27.07,27.15,10050.0,17.5602,17.5602,17.4956,17.5473,10050.0
2006-05-22 10:05:00,27.16,27.16,27.13,27.15,7500.0,17.5537,17.5537,17.5343,17.5473,7500.0
2006-05-22 10:10:00,27.14,27.2,27.12,27.18,11550.0,17.5408,17.5796,17.5279,17.5667,11550.0
2006-05-22 10:15:00,27.18,27.21,27.17,27.2,80100.0,17.5667,17.586,17.5602,17.5796,80100.0
2006-05-22 10:20:00,27.24,27.24,27.2,27.21,17400.0,17.6054,17.6054,17.5796,17.586,17400.0
2006-05-22 10:25:00,27.21,27.27,27.21,27.26,11850.0,17.586,17.6248,17.586,17.6184,11850.0
2006-05-22 10:30:00,27.27,27.35,27.26,27.33,16650.0,17.6248,17.6765,17.6184,17.6636,16650.0
2006-05-22 10:35:00,27.33,27.33,27.29,27.29,11100.0,17.6636,17.6636,17.6377,17.6377,11100.0
2006-05-22 10:40:00,27.29,27.3,27.23,27.25,6600.0,17.6377,17.6442,17.599,17.6119,6600.0
2006-05-22 10:45:00,27.25,27.25,27.23,27.23,9600.0,17.6119,17.6119,17.599,17.599,9600.0
2006-05-22 10:50:00,27.23,27.27,27.21,27.27,7950.0,17.599,17.6248,17.586,17.6248,7950.0
2006-05-22 10:55:00,27.26,27.26,27.21,27.21,6750.0,17.6184,17.6184,17.586,17.586,6750.0
2006-05-22 11:00:00,27.21,27.22,27.2,27.22,22650.0,17.586,17.5925,17.5796,17.5925,22650.0
2006-05-22 11:05:00,27.22,27.23,27.2,27.21,6150.0,17.5925,17.599,17.5796,17.586,6150.0
2006-05-22 11:10:00,27.21,27.21,27.2,27.21,6000.0,17.586,17.586,17.5796,17.586,6000.0
2006-05-22 11:15:00,27.2,27.21,27.2,27.21,19050.0,17.5796,17.586,17.5796,17.586,19050.0
2006-05-22 11:20:00,27.21,27.22,27.21,27.22,3450.0,17.586,17.5925,17.586,17.5925,3450.0
2006-05-22 11:25:00,27.22,27.26,27.22,27.23,11400.0,17.5925,17.6184,17.5925,17.599,11400.0
2006-05-22 11:30:00,27.23,27.23,27.2,27.22,11700.0,17.599,17.599,17.5796,17.5925,11700.0
2006-05-22 11:35:00,27.22,27.22,27.2,27.2,14550.0,17.5925,17.5925,17.5796,17.5796,14550.0
2006-05-22 11:40:00,27.21,27.21,27.19,27.19,22350.0,17.586,17.586,17.5731,17.5731,22350.0
2006-05-22 11:45:00,27.19,27.22,27.19,27.2,16650.0,17.5731,17.5925,17.5731,17.5796,16650.0
2006-05-22 11:50:00,27.21,27.21,27.19,27.2,16650.0,17.586,17.586,17.5731,17.5796,16650.0
2006-05-22 11:55:00,27.2,27.25,27.19,27.25,9000.0,17.5796,17.6119,17.5731,17.6119,9000.0
2006-05-22 12:00:00,27.27,27.3,27.27,27.29,6900.0,17.6248,17.6442,17.6248,17.6377,6900.0
2006-05-22 12:05:00,27.31,27.35,27.31,27.35,13050.0,17.6507,17.6765,17.6507,17.6765,13050.0
2006-05-22 12:10:00,27.34,27.37,27.31,27.31,9000.0,17.6701,17.6895,17.6507,17.6507,9000.0
2006-05-22 12:15:00,27.31,27.31,27.23,27.23,5700.0,17.6507,17.6507,17.599,17.599,5700.0
2006-05-22 12:20:00,27.25,27.25,27.21,27.21,8850.0,17.6119,17.6119,17.586,17.586,8850.0
2006-05-22 12:25:00,27.21,27.21,27.19,27.19,27150.0,17.586,17.586,17.5731,17.5731,27150.0
2006-05-22 12:30:00,27.2,27.24,27.19,27.21,8550.0,17.5796,17.6054,17.5731,17.586,8550.0
2006-05-22 12:35:00,27.21,27.22,27.2,27.21,12450.0,17.586,17.5925,17.5796,17.586,12450.0
2006-05-22 12:40:00,27.21,27.27,27.21,27.27,5850.0,17.586,17.6248,17.586,17.6248,5850.0
2006-05-22 12:45:00,27.27,27.27,27.25,27.25,3300.0,17.6248,17.6248,17.6119,17.6119,3300.0
2006-05-22 12:50:00,27.24,27.25,27.22,27.23,3300.0,17.6054,17.6119,17.5925,17.599,3300.0
2006-05-22 12:55:00,27.22,27.22,27.2,27.22,9000.0,17.5925,17.5925,17.5796,17.5925,9000.0
2006-05-22 13:00:00,27.21,27.21,27.2,27.2,3300.0,17.586,17.586,17.5796,17.5796,3300.0
2006-05-22 13:05:00,27.21,27.22,27.2,27.2,9150.0,17.586,17.5925,17.5796,17.5796,9150.0
2006-05-22 13:10:00,27.2,27.21,27.2,27.2,15300.0,17.5796,17.586,17.5796,17.5796,15300.0
2006-05-22 13:15:00,27.2,27.21,27.19,27.21,10500.0,17.5796,17.586,17.5731,17.586,10500.0
2006-05-22 13:20:00,27.2,27.23,27.19,27.21,7200.0,17.5796,17.599,17.5731,17.586,7200.0
2006-05-22 13:25:00,27.21,27.23,27.2,27.23,5400.0,17.586,17.599,17.5796,17.599,5400.0
2006-05-22 13:30:00,27.23,27.23,27.19,27.19,12000.0,17.599,17.599,17.5731,17.5731,12000.0
2006-05-22 13:35:00,27.2,27.23,27.19,27.21,2100.0,17.5796,17.599,17.5731,17.586,2100.0
2006-05-22 13:40:00,27.21,27.22,27.2,27.21,6000.0,17.586,17.5925,17.5796,17.586,6000.0
2006-05-22 13:45:00,27.21,27.23,27.2,27.21,5850.0,17.586,17.599,17.5796,17.586,5850.0
2006-05-22 13:50:00,27.21,27.23,27.2,27.23,7050.0,17.586,17.599,17.5796,17.599,7050.0
2006-05-22 13:55:00,27.23,27.23,27.21,27.21,4650.0,17.599,17.599,17.586,17.586,4650.0
2006-05-22 14:00:00,27.21,27.21,27.17,27.19,30750.0,17.586,17.586,17.5602,17.5731,30750.0
2006-05-22 14:05:00,27.19,27.21,27.17,27.2,15300.0,17.5731,17.586,17.5602,17.5796,15300.0
2006-05-22 14:10:00,27.21,27.27,27.2,27.27,8850.0,17.586,17.6248,17.5796,17.6248,8850.0
2006-05-22 14:15:00,27.26,27.3,27.26,27.3,9150.0,17.6184,17.6442,17.6184,17.6442,9150.0
2006-05-22 14:20:00,27.28,27.3,27.25,27.29,13500.0,17.6313,17.6442,17.6119,17.6377,13500.0
2006-05-22 14:25:00,27.28,27.31,27.27,27.31,14250.0,17.6313,17.6507,17.6248,17.6507,14250.0
2006-05-22 14:30:00,27.3,27.3,27.24,27.25,6000.0,17.6442,17.6442,17.6054,17.6119,6000.0
2006-05-22 14:35:00,27.25,27.25,27.21,27.21,11550.0,17.6119,17.6119,17.586,17.586,11550.0
2006-05-22 14:40:00,27.21,27.23,27.2,27.23,14700.0,17.586,17.599,17.5796,17.599,14700.0
2006-05-22 14:45:00,27.21,27.23,27.21,27.23,6300.0,17.586,17.599,17.586,17.599,6300.0
2006-05-22 14:50:00,27.23,27.23,27.21,27.22,7200.0,17.599,17.599,17.586,17.5925,7200.0
2006-05-22 14:55:00,27.22,27.23,27.2,27.23,12150.0,17.5925,17.599,17.5796,17.599,12150.0
2006-05-22 15:00:00,27.23,27.26,27.22,27.26,6600.0,17.599,17.6184,17.5925,17.6184,6600.0
2006-05-22 15:05:00,27.25,27.29,27.25,27.29,4950.0,17.6119,17.6377,17.6119,17.6377,4950.0
2006-05-22 15:10:00,27.3,27.32,27.29,27.32,5850.0,17.6442,17.6571,17.6377,17.6571,5850.0
2006-05-22 15:15:00,27.31,27.33,27.29,27.33,7350.0,17.6507,17.6636,17.6377,17.6636,7350.0
2006-05-22 15:20:00,27.33,27.37,27.33,27.36,8550.0,17.6636,17.6895,17.6636,17.683,8550.0
2006-05-22 15:25:00,27.37,27.39,27.36,27.39,9900.0,17.6895,17.7024,17.683,17.7024,9900.0
2006-05-22 15:30:00,27.41,27.42,27.36,27.42,12900.0,17.7153,17.7218,17.683,17.7218,12900.0
2006-05-22 15:35:00,27.43,27.43,27.37,27.38,27450.0,17.7282,17.7282,17.6895,17.6959,27450.0
2006-05-22 15:40:00,27.37,27.37,27.36,27.37,16650.0,17.6895,17.6895,17.683,17.6895,16650.0
2006-05-22 15:45:00,27.37,27.38,27.35,27.37,9000.0,17.6895,17.6959,17.6765,17.6895,9000.0
2006-05-22 15:50:00,27.36,27.37,27.34,27.35,21750.0,17.683,17.6895,17.6701,17.6765,21750.0
2006-05-22 15:55:00,27.35,27.35,27.32,27.33,18300.0,17.6765,17.6765,17.6571,17.6636,18300.0
2006-05-23 09:30:00,27.43,27.43,27.24,27.24,10050.0,17.7282,17.7282,17.6054,17.6054,10050.0
2006-05-23 09:35:00,27.24,27.35,27.23,27.33,12900.0,17.6054,17.6765,17.599,17.6636,12900.0
2006-05-23 09:40:00,27.33,27.45,27.32,27.32,6900.0,17.6636,17.7412,17.6571,17.6571,6900.0
2006-05-23 09:45:00,27.29,27.29,27.21,27.22,10200.0,17.6377,17.6377,17.586,17.5925,10200.0
2006-05-23 09:50:00,27.21,27.21,27.16,27.16,9450.0,17.586,17.586,17.5537,17.5537,9450.0
2006-05-23 09:55:00,27.16,27.19,27.11,27.17,8250.0,17.5537,17.5731,17.5214,17.5602,8250.0
2006-05-23 10:00:00,27.17,27.26,27.14,27.23,10500.0,17.5602,17.6184,17.5408,17.599,10500.0
2006-05-23 10:05:00,27.23,27.27,27.2,27.27,6300.0,17.599,17.6248,17.5796,17.6248,6300.0
2006-05-23 10:10:00,27.27,27.27,27.25,27.27,9600.0,17.6248,17.6248,17.6119,17.6248,9600.0
2006-05-23 10:15:00,27.27,27.3,27.23,27.25,11250.0,17.6248,17.6442,17.599,17.6119,11250.0
2006-05-23 10:20:00,27.27,27.28,27.26,27.27,11850.0,17.6248,17.6313,17.6184,17.6248,11850.0
2006-05-23 10:25:00,27.27,27.31,27.26,27.29,6900.0,17.6248,17.6507,17.6184,17.6377,6900.0
2006-05-23 10:30:00,27.28,27.37,27.27,27.34,7200.0,17.6313,17.6895,17.6248,17.6701,7200.0
2006-05-23 10:35:00,27.34,27.36,27.31,27.34,6150.0,17.6701,17.683,17.6507,17.6701,6150.0
2006-05-23 10:40:00,27.35,27.37,27.33,27.33,11850.0,17.6765,17.6895,17.6636,17.6636,11850.0
2006-05-23 10:45:00,27.33,27.33,27.25,27.25,8250.0,17.6636,17.6636,17.6119,17.6119,8250.0
2006-05-23 10:50:00,27.25,27.29,27.25,27.27,6900.0,17.6119,17.6377,17.6119,17.6248,6900.0
2006-05-23 10:55:00,27.27,27.28,27.26,27.27,3150.0,17.6248,17.6313,17.6184,17.6248,3150.0
2006-05-23 11:00:00,27.27,27.27,27.23,27.23,7200.0,17.6248,17.6248,17.599,17.599,7200.0
2006-05-23 11:05:00,27.23,27.23,27.2,27.2,5700.0,17.599,17.599,17.5796,17.5796,5700.0
2006-05-23 11:10:00,27.2,27.21,27.17,27.19,8100.0,17.5796,17.586,17.5602,17.5731,8100.0
2006-05-23 11:15:00,27.19,27.19,27.15,27.17,7500.0,17.5731,17.5731,17.5473,17.5602,7500.0
2006-05-23 11:20:00,27.17,27.21,27.16,27.21,7050.0,17.5602,17.586,17.5537,17.586,7050.0
2006-05-23 11:25:00,27.21,27.21,27.18,27.21,3450.0,17.586,17.586,17.5667,17.586,3450.0
2006-05-23 11:30:00,27.21,27.21,27.19,27.19,6600.0,17.586,17.586,17.5731,17.5731,6600.0
2006-05-23 11:35:00,27.19,27.23,27.19,27.23,5700.0,17.5731,17.599,17.5731,17.599,5700.0
2006-05-23 11:40:00,27.22,27.22,27.21,27.21,2700.0,17.5925,17.5925,17.586,17.586,2700.0
2006-05-23 11:45:00,27.2,27.2,27.15,27.15,4350.0,17.5796,17.5796,17.5473,17.5473,4350.0
2006-05-23 11:50:00,27.15,27.15,27.13,27.13,6450.0,17.5473,17.5473,17.5343,17.5343,6450.0
2006-05-23 11:55:00,27.13,27.13,27.13,27.13,1350.0,17.5343,17.5343,17.5343,17.5343,1350.0
2006-05-23 12:00:00,27.12,27.12,27.08,27.08,9000.0,17.5279,17.5279,17.502,17.502,9000.0
2006-05-23 12:05:00,27.08,27.11,27.07,27.11,5700.0,17.502,17.5214,17.4956,17.5214,5700.0
2006-05-23 12:10:00,27.12,27.15,27.12,27.15,3600.0,17.5279,17.5473,17.5279,17.5473,3600.0
2006-05-23 12:15:00,27.14,27.16,27.14,27.16,1500.0,17.5408,17.5537,17.5408,17.5537,1500.0
2006-05-23 12:20:00,27.18,27.18,27.13,27.13,5400.0,17.5667,17.5667,17.5343,17.5343,5400.0
2006-05-23 12:25:00,27.14,27.15,27.14,27.15,600.0,17.5408,17.5473,17.5408,17.5473,600.0
2006-05-23 12:30:00,27.13,27.14,27.13,27.13,5250.0,17.5343,17.5408,17.5343,17.5343,5250.0
2006-05-23 12:35:00,27.13,27.25,27.12,27.14,4800.0,17.5343,17.6119,17.5279,17.5408,4800.0
2006-05-23 12:40:00,27.15,27.16,27.13,27.13,4200.0,17.5473,17.5537,17.5343,17.5343,4200.0
2006-05-23 12:45:00,27.13,27.13,27.12,27.12,3300.0,17.5343,17.5343,17.5279,17.5279,3300.0
2006-05-23 12:50:00,27.13,27.13,27.09,27.09,9150.0,17.5343,17.5343,17.5085,17.5085,9150.0
2006-05-23 12:55:00,27.09,27.12,27.09,27.1,3750.0,17.5085,17.5279,17.5085,17.515,3750.0
2006-05-23 13:00:00,27.11,27.11,27.09,27.1,3000.0,17.5214,17.5214,17.5085,17.515,3000.0
2006-05-23 13:05:00,27.1,27.11,27.09,27.11,3600.0,17.515,17.5214,17.5085,17.5214,3600.0
2006-05-23 13:10:00,27.1,27.11,27.09,27.1,6900.0,17.515,17.5214,17.5085,17.515,6900.0
2006-05-23 13:15:00,27.09,27.11,27.09,27.1,2250.0,17.5085,17.5214,17.5085,17.515,2250.0
2006-05-23 13:20:00,27.11,27.12,27.09,27.12,3900.0,17.5214,17.5279,17.5085,17.5279,3900.0
2006-05-23 13:25:00,27.12,27.13,27.11,27.11,5850.0,17.5279,17.5343,17.5214,17.5214,5850.0
2006-05-23 13:30:00,27.11,27.12,27.1,27.1,6900.0,17.5214,17.5279,17.515,17.515,6900.0
2006-05-23 13:35:00,27.1,27.11,27.09,27.1,7950.0,17.515,17.5214,17.5085,17.515,7950.0
2006-05-23 13:40:00,27.09,27.09,27.09,27.09,3150.0,17.5085,17.5085,17.5085,17.5085,3150.0
2006-05-23 13:45:00,27.09,27.1,27.08,27.09,4200.0,17.5085,17.515,17.502,17.5085,4200.0
2006-05-23 13:50:00,27.09,27.09,27.08,27.09,3150.0,17.5085,17.5085,17.502,17.5085,3150.0
2006-05-23 13:55:00,27.08,27.08,27.03,27.04,10050.0,17.502,17.502,17.4697,17.4762,10050.0
2006-05-23 14:00:00,27.04,27.05,27.04,27.05,5100.0,17.4762,17.4826,17.4762,17.4826,5100.0
2006-05-23 14:05:00,27.05,27.05,27.01,27.01,8700.0,17.4826,17.4826,17.4568,17.4568,8700.0
2006-05-23 14:10:00,27.01,27.04,27.01,27.04,6750.0,17.4568,17.4762,17.4568,17.4762,6750.0
2006-05-23 14:15:00,27.05,27.05,27.04,27.05,7200.0,17.4826,17.4826,17.4762,17.4826,7200.0
2006-05-23 14:20:00,27.03,27.03,27.01,27.03,9000.0,17.4697,17.4697,17.4568,17.4697,9000.0
2006-05-23 14:25:00,27.04,27.05,27.01,27.01,6450.0,17.4762,17.4826,17.4568,17.4568,6450.0
2006-05-23 14:30:00,27.01,27.03,27.01,27.03,7950.0,17.4568,17.4697,17.4568,17.4697,7950.0
2006-05-23 14:35:00,27.02,27.04,27.02,27.03,8400.0,17.4632,17.4762,17.4632,17.4697,8400.0
2006-05-23 14:40:00,27.03,27.03,27.01,27.03,9000.0,17.4697,17.4697,17.4568,17.4697,9000.0
2006-05-23 14:45:00,27.03,27.03,27.02,27.03,9450.0,17.4697,17.4697,17.4632,17.4697,9450.0
2006-05-23 14:50:00,27.03,27.03,26.99,26.99,39900.0,17.4697,17.4697,17.4439,17.4439,39900.0
2006-05-23 14:55:00,26.99,26.99,26.97,26.98,8850.0,17.4439,17.4439,17.4309,17.4374,8850.0
2006-05-23 15:00:00,26.98,26.98,26.96,26.96,9450.0,17.4374,17.4374,17.4245,17.4245,9450.0
2006-05-23 15:05:00,26.96,26.97,26.95,26.97,11250.0,17.4245,17.4309,17.418,17.4309,11250.0
2006-05-23 15:10:00,26.99,27.03,26.99,27.02,28800.0,17.4439,17.4697,17.4439,17.4632,28800.0
2006-05-23 15:15:00,27.02,27.03,27.01,27.03,7950.0,17.4632,17.4697,17.4568,17.4697,7950.0
2006-05-23 15:20:00,27.03,27.03,26.99,26.99,16650.0,17.4697,17.4697,17.4439,17.4439,16650.0
2006-05-23 15:25:00,27.0,27.0,26.99,26.99,9600.0,17.4503,17.4503,17.4439,17.4439,9600.0
2006-05-23 15:30:00,26.99,26.99,26.97,26.99,6600.0,17.4439,17.4439,17.4309,17.4439,6600.0
2006-05-23 15:35:00,26.99,27.03,26.99,27.01,12000.0,17.4439,17.4697,17.4439,17.4568,12000.0
2006-05-23 15:40:00,27.01,27.01,26.97,26.97,9600.0,17.4568,17.4568,17.4309,17.4309,9600.0
2006-05-23 15:45:00,26.98,26.98,26.88,26.88,17250.0,17.4374,17.4374,17.3728,17.3728,17250.0
2006-05-23 15:50:00,26.89,26.9,26.87,26.87,16350.0,17.3792,17.3857,17.3663,17.3663,16350.0
2006-05-23 15:55:00,26.87,26.87,26.83,26.83,29550.0,17.3663,17.3663,17.3404,17.3404,29550.0
2006-05-24 09:30:00,26.7,26.73,26.67,26.7,13050.0,17.2564,17.2758,17.237,17.2564,13050.0
2006-05-24 09:35:00,26.7,26.7,26.34,26.55,13500.0,17.2564,17.2564,17.0238,17.1595,13500.0
2006-05-24 09:40:00,26.56,26.56,26.49,26.53,10950.0,17.1659,17.1659,17.1207,17.1466,10950.0
2006-05-24 09:45:00,26.66,26.74,26.66,26.73,69300.0,17.2306,17.2823,17.2306,17.2758,69300.0
2006-05-24 09:50:00,26.73,27.0,26.73,26.91,22350.0,17.2758,17.4503,17.2758,17.3922,22350.0
2006-05-24 09:55:00,26.87,26.91,26.86,26.88,14100.0,17.3663,17.3922,17.3598,17.3728,14100.0
2006-05-24 10:00:00,26.88,26.96,26.87,26.96,7800.0,17.3728,17.4245,17.3663,17.4245,7800.0
2006-05-24 10:05:00,26.96,26.98,26.93,26.95,13650.0,17.4245,17.4374,17.4051,17.418,13650.0
2006-05-24 10:10:00,26.96,26.96,26.88,26.93,8100.0,17.4245,17.4245,17.3728,17.4051,8100.0
2006-05-24 10:15:00,26.93,26.94,26.9,26.9,5850.0,17.4051,17.4115,17.3857,17.3857,5850.0
2006-05-24 10:20:00,26.89,26.89,26.82,26.84,4950.0,17.3792,17.3792,17.334,17.3469,4950.0
2006-05-24 10:25:00,26.83,26.89,26.83,26.89,10050.0,17.3404,17.3792,17.3404,17.3792,10050.0
2006-05-24 10:30:00,26.89,26.89,26.83,26.84,9300.0,17.3792,17.3792,17.3404,17.3469,9300.0
2006-05-24 10:35:00,26.83,26.87,26.81,26.82,7800.0,17.3404,17.3663,17.3275,17.334,7800.0
2006-05-24 10:40:00,26.81,26.82,26.79,26.79,8100.0,17.3275,17.334,17.3146,17.3146,8100.0
2006-05-24 10:45:00,26.79,26.79,26.73,26.74,10500.0,17.3146,17.3146,17.2758,17.2823,10500.0
2006-05-24 10:50:00,26.73,26.81,26.71,26.79,4650.0,17.2758,17.3275,17.2629,17.3146,4650.0
2006-05-24 10:55:00,26.81,26.81,26.73,26.73,7200.0,17.3275,17.3275,17.2758,17.2758,7200.0
2006-05-24 11:00:00,26.73,26.74,26.72,26.72,2700.0,17.2758,17.2823,17.2694,17.2694,2700.0
2006-05-24 11:05:00,26.71,26.73,26.71,26.72,4350.0,17.2629,17.2758,17.2629,17.2694,4350.0
2006-05-24 11:10:00,26.72,26.72,26.67,26.67,4800.0,17.2694,17.2694,17.237,17.237,4800.0
2006-05-24 11:15:00,26.67,26.67,26.63,26.65,11550.0,17.237,17.237,17.2112,17.2241,11550.0
2006-05-24 11:20:00,26.63,26.64,26.55,26.58,7950.0,17.2112,17.2176,17.1595,17.1789,7950.0
2006-05-24 11:25:00,26.59,26.63,26.59,26.62,5700.0,17.1853,17.2112,17.1853,17.2047,5700.0
2006-05-24 11:30:00,26.61,26.61,26.51,26.51,13500.0,17.1983,17.1983,17.1336,17.1336,13500.0
2006-05-24 11:35:00,26.51,26.58,26.51,26.55,10800.0,17.1336,17.1789,17.1336,17.1595,10800.0
2006-05-24 11:40:00,26.55,26.58,26.53,26.57,4050.0,17.1595,17.1789,17.1466,17.1724,4050.0
2006-05-24 11:45:00,26.58,26.6,26.57,26.57,5100.0,17.1789,17.1918,17.1724,17.1724,5100.0
2006-05-24 11:50:00,26.55,26.59,26.55,26.59,3600.0,17.1595,17.1853,17.1595,17.1853,3600.0
2006-05-24 11:55:00,26.59,26.67,26.59,26.66,12600.0,17.1853,17.237,17.1853,17.2306,12600.0
2006-05-24 12:00:00,26.65,26.65,26.61,26.63,8850.0,17.2241,17.2241,17.1983,17.2112,8850.0
2006-05-24 12:05:00,26.63,26.63,26.61,26.61,6300.0,17.2112,17.2112,17.1983,17.1983,6300.0
2006-05-24 12:10:00,26.61,26.61,26.57,26.58,2400.0,17.1983,17.1983,17.1724,17.1789,2400.0
2006-05-24 12:15:00,26.58,26.6,26.58,26.58,3000.0,17.1789,17.1918,17.1789,17.1789,3000.0
2006-05-24 12:20:00,26.58,26.58,26.57,26.57,2850.0,17.1789,17.1789,17.1724,17.1724,2850.0
2006-05-24 12:25:00,26.57,26.59,26.55,26.55,6900.0,17.1724,17.1853,17.1595,17.1595,6900.0
2006-05-24 12:30:00,26.55,26.58,26.55,26.55,7650.0,17.1595,17.1789,17.1595,17.1595,7650.0
2006-05-24 12:35:00,26.54,26.57,26.52,26.53,5400.0,17.153,17.1724,17.1401,17.1466,5400.0
2006-05-24 12:40:00,26.5,26.5,26.43,26.44,9600.0,17.1272,17.1272,17.0819,17.0884,9600.0
2006-05-24 12:45:00,26.43,26.47,26.43,26.47,9450.0,17.0819,17.1078,17.0819,17.1078,9450.0
2006-05-24 12:50:00,26.47,26.53,26.47,26.53,2250.0,17.1078,17.1466,17.1078,17.1466,2250.0
2006-05-24 12:55:00,26.54,26.55,26.48,26.48,4200.0,17.153,17.1595,17.1142,17.1142,4200.0
2006-05-24 13:00:00,26.47,26.47,26.41,26.43,7050.0,17.1078,17.1078,17.069,17.0819,7050.0
2006-05-24 13:05:00,26.42,26.47,26.42,26.47,7350.0,17.0755,17.1078,17.0755,17.1078,7350.0
2006-05-24 13:10:00,26.47,26.51,26.46,26.51,4800.0,17.1078,17.1336,17.1013,17.1336,4800.0
2006-05-24 13:15:00,26.49,26.49,26.45,26.45,7050.0,17.1207,17.1207,17.0949,17.0949,7050.0
2006-05-24 13:20:00,26.43,26.48,26.43,26.45,4800.0,17.0819,17.1142,17.0819,17.0949,4800.0
2006-05-24 13:25:00,26.45,26.47,26.39,26.43,3900.0,17.0949,17.1078,17.0561,17.0819,3900.0
2006-05-24 13:30:00,26.42,26.42,26.35,26.35,6450.0,17.0755,17.0755,17.0302,17.0302,6450.0
2006-05-24 13:35:00,26.34,26.37,26.32,26.36,10350.0,17.0238,17.0431,17.0108,17.0367,10350.0
2006-05-24 13:40:00,26.37,26.42,26.37,26.4,15600.0,17.0431,17.0755,17.0431,17.0625,15600.0
2006-05-24 13:45:00,26.4,26.47,26.4,26.46,9000.0,17.0625,17.1078,17.0625,17.1013,9000.0
2006-05-24 13:50:00,26.47,26.5,26.46,26.49,13650.0,17.1078,17.1272,17.1013,17.1207,13650.0
2006-05-24 13:55:00,26.51,26.55,26.49,26.55,5100.0,17.1336,17.1595,17.1207,17.1595,5100.0
2006-05-24 14:00:00,26.55,26.66,26.55,26.66,20400.0,17.1595,17.2306,17.1595,17.2306,20400.0
2006-05-24 14:05:00,26.66,26.66,26.61,26.61,24000.0,17.2306,17.2306,17.1983,17.1983,24000.0
2006-05-24 14:10:00,26.61,26.67,26.58,26.64,22950.0,17.1983,17.237,17.1789,17.2176,22950.0
2006-05-24 14:15:00,26.63,26.68,26.61,26.68,14550.0,17.2112,17.2435,17.1983,17.2435,14550.0
2006-05-24 14:20:00,26.69,26.69,26.61,26.61,13050.0,17.25,17.25,17.1983,17.1983,13050.0
2006-05-24 14:25:00,26.63,26.64,26.55,26.55,17100.0,17.2112,17.2176,17.1595,17.1595,17100.0
2006-05-24 14:30:00,26.55,26.64,26.55,26.63,18600.0,17.1595,17.2176,17.1595,17.2112,18600.0
2006-05-24 14:35:00,26.63,26.71,26.62,26.71,14550.0,17.2112,17.2629,17.2047,17.2629,14550.0
2006-05-24 14:40:00,26.7,26.75,26.7,26.73,25350.0,17.2564,17.2887,17.2564,17.2758,25350.0
2006-05-24 14:45:00,26.74,26.82,26.73,26.82,10500.0,17.2823,17.334,17.2758,17.334,10500.0
2006-05-24 14:50:00,26.83,26.83,26.73,26.75,18300.0,17.3404,17.3404,17.2758,17.2887,18300.0
2006-05-24 14:55:00,26.74,26.74,26.7,26.73,4650.0,17.2823,17.2823,17.2564,17.2758,4650.0
2006-05-24 15:00:00,26.77,26.82,26.77,26.8,13500.0,17.3017,17.334,17.3017,17.3211,13500.0
2006-05-24 15:05:00,26.79,26.79,26.7,26.71,16500.0,17.3146,17.3146,17.2564,17.2629,16500.0
2006-05-24 15:10:00,26.71,26.71,26.67,26.71,9000.0,17.2629,17.2629,17.237,17.2629,9000.0
2006-05-24 15:15:00,26.71,26.71,26.65,26.65,13650.0,17.2629,17.2629,17.2241,17.2241,13650.0
2006-05-24 15:20:00,26.65,26.67,26.65,26.67,9300.0,17.2241,17.237,17.2241,17.237,9300.0
2006-05-24 15:25:00,26.66,26.71,26.66,26.71,7050.0,17.2306,17.2629,17.2306,17.2629,7050.0
2006-05-24 15:30:00,26.71,26.75,26.7,26.7,13800.0,17.2629,17.2887,17.2564,17.2564,13800.0
2006-05-24 15:35:00,26.72,26.73,26.7,26.73,14700.0,17.2694,17.2758,17.2564,17.2758,14700.0
2006-05-24 15:40:00,26.73,26.76,26.72,26.76,22050.0,17.2758,17.2952,17.2694,17.2952,22050.0
2006-05-24 15:45:00,26.76,26.82,26.76,26.8,19500.0,17.2952,17.334,17.2952,17.3211,19500.0
2006-05-24 15:50:00,26.81,26.81,26.75,26.77,12750.0,17.3275,17.3275,17.2887,17.3017,12750.0
2006-05-24 15:55:00,26.77,26.77,26.71,26.75,45000.0,17.3017,17.3017,17.2629,17.2887,45000.0
2006-05-25 09:30:00,26.82,26.85,26.82,26.83,10200.0,17.334,17.3534,17.334,17.3404,10200.0
2006-05-25 09:35:00,26.84,26.89,26.8,26.8,4800.0,17.3469,17.3792,17.3211,17.3211,4800.0
2006-05-25 09:40:00,26.75,26.75,26.68,26.68,5700.0,17.2887,17.2887,17.2435,17.2435,5700.0
2006-05-25 09:45:00,26.71,26.73,26.7,26.73,3150.0,17.2629,17.2758,17.2564,17.2758,3150.0
2006-05-25 09:50:00,26.73,26.74,26.73,26.73,3300.0,17.2758,17.2823,17.2758,17.2758,3300.0
2006-05-25 09:55:00,26.73,26.74,26.7,26.73,4800.0,17.2758,17.2823,17.2564,17.2758,4800.0
2006-05-25 10:00:00,26.74,26.75,26.69,26.75,14850.0,17.2823,17.2887,17.25,17.2887,14850.0
2006-05-25 10:05:00,26.73,26.75,26.72,26.75,4950.0,17.2758,17.2887,17.2694,17.2887,4950.0
2006-05-25 10:10:00,26.71,26.71,26.65,26.67,5100.0,17.2629,17.2629,17.2241,17.237,5100.0
2006-05-25 10:15:00,26.61,26.69,26.61,26.67,6600.0,17.1983,17.25,17.1983,17.237,6600.0
2006-05-25 10:20:00,26.68,26.71,26.68,26.7,2850.0,17.2435,17.2629,17.2435,17.2564,2850.0
2006-05-25 10:25:00,26.71,26.73,26.7,26.71,4200.0,17.2629,17.2758,17.2564,17.2629,4200.0
2006-05-25 10:30:00,26.72,26.75,26.7,26.7,6750.0,17.2694,17.2887,17.2564,17.2564,6750.0
2006-05-25 10:35:00,26.71,26.71,26.68,26.71,2850.0,17.2629,17.2629,17.2435,17.2629,2850.0
2006-05-25 10:40:00,26.67,26.69,26.67,26.69,4950.0,17.237,17.25,17.237,17.25,4950.0
2006-05-25 10:45:00,26.69,26.7,26.66,26.66,4650.0,17.25,17.2564,17.2306,17.2306,4650.0
2006-05-25 10:50:00,26.65,26.65,26.64,26.64,7050.0,17.2241,17.2241,17.2176,17.2176,7050.0
2006-05-25 10:55:00,26.64,26.65,26.63,26.65,2400.0,17.2176,17.2241,17.2112,17.2241,2400.0
2006-05-25 11:00:00,26.64,26.67,26.63,26.67,2400.0,17.2176,17.237,17.2112,17.237,2400.0
2006-05-25 11:05:00,26.66,26.67,26.64,26.66,4500.0,17.2306,17.237,17.2176,17.2306,4500.0
2006-05-25 11:10:00,26.67,26.67,26.65,26.67,6300.0,17.237,17.237,17.2241,17.237,6300.0
2006-05-25 11:15:00,26.67,26.67,26.65,26.67,3000.0,17.237,17.237,17.2241,17.237,3000.0
2006-05-25 11:20:00,26.67,26.67,26.65,26.67,3450.0,17.237,17.237,17.2241,17.237,3450.0
2006-05-25 11:25:00,26.67,26.71,26.67,26.71,3450.0,17.237,17.2629,17.237,17.2629,3450.0
2006-05-25 11:30:00,26.69,26.73,26.68,26.73,32250.0,17.25,17.2758,17.2435,17.2758,32250.0
2006-05-25 11:35:00,26.73,26.73,26.71,26.71,9750.0,17.2758,17.2758,17.2629,17.2629,9750.0
2006-05-25 11:40:00,26.69,26.75,26.69,26.75,4200.0,17.25,17.2887,17.25,17.2887,4200.0
2006-05-25 11:45:00,26.74,26.76,26.74,26.75,10350.0,17.2823,17.2952,17.2823,17.2887,10350.0
2006-05-25 11:50:00,26.75,26.75,26.69,26.71,3900.0,17.2887,17.2887,17.25,17.2629,3900.0
2006-05-25 11:55:00,26.69,26.74,26.69,26.74,6300.0,17.25,17.2823,17.25,17.2823,6300.0
2006-05-25 12:00:00,26.77,26.79,26.77,26.77,40050.0,17.3017,17.3146,17.3017,17.3017,40050.0
2006-05-25 12:05:00,26.76,26.76,26.73,26.73,5400.0,17.2952,17.2952,17.2758,17.2758,5400.0
2006-05-25 12:10:00,26.73,26.75,26.73,26.75,2100.0,17.2758,17.2887,17.2758,17.2887,2100.0
2006-05-25 12:15:00,26.76,26.76,26.75,26.75,900.0,17.2952,17.2952,17.2887,17.2887,900.0
2006-05-25 12:20:00,26.75,26.78,26.75,26.78,2250.0,17.2887,17.3081,17.2887,17.3081,2250.0
2006-05-25 12:25:00,26.78,26.79,26.78,26.79,36450.0,17.3081,17.3146,17.3081,17.3146,36450.0
2006-05-25 12:30:00,26.76,26.77,26.75,26.75,1050.0,17.2952,17.3017,17.2887,17.2887,1050.0
2006-05-25 12:35:00,26.75,26.75,26.74,26.75,2250.0,17.2887,17.2887,17.2823,17.2887,2250.0
2006-05-25 12:40:00,26.75,26.79,26.75,26.78,2400.0,17.2887,17.3146,17.2887,17.3081,2400.0
2006-05-25 12:45:00,26.78,26.78,26.76,26.76,39450.0,17.3081,17.3081,17.2952,17.2952,39450.0
2006-05-25 12:50:00,26.75,26.75,26.72,26.73,9300.0,17.2887,17.2887,17.2694,17.2758,9300.0
2006-05-25 12:55:00,26.73,26.77,26.73,26.77,18450.0,17.2758,17.3017,17.2758,17.3017,18450.0
2006-05-25 13:00:00,26.77,26.77,26.77,26.77,64500.0,17.3017,17.3017,17.3017,17.3017,64500.0
2006-05-25 13:05:00,26.77,26.79,26.76,26.79,9600.0,17.3017,17.3146,17.2952,17.3146,9600.0
2006-05-25 13:10:00,26.8,26.81,26.79,26.81,9450.0,17.3211,17.3275,17.3146,17.3275,9450.0
2006-05-25 13:15:00,26.79,26.79,26.78,26.79,2250.0,17.3146,17.3146,17.3081,17.3146,2250.0
2006-05-25 13:20:00,26.8,26.8,26.78,26.78,3750.0,17.3211,17.3211,17.3081,17.3081,3750.0
2006-05-25 13:25:00,26.77,26.77,26.73,26.76,16050.0,17.3017,17.3017,17.2758,17.2952,16050.0
2006-05-25 13:30:00,26.77,26.83,26.77,26.83,15000.0,17.3017,17.3404,17.3017,17.3404,15000.0
2006-05-25 13:35:00,26.83,26.83,26.81,26.83,67050.0,17.3404,17.3404,17.3275,17.3404,67050.0
2006-05-25 13:40:00,26.83,26.9,26.83,26.9,26700.0,17.3404,17.3857,17.3404,17.3857,26700.0
2006-05-25 13:45:00,26.91,26.93,26.9,26.92,5850.0,17.3922,17.4051,17.3857,17.3986,5850.0
2006-05-25 13:50:00,26.93,26.95,26.91,26.94,7650.0,17.4051,17.418,17.3922,17.4115,7650.0
2006-05-25 13:55:00,26.93,26.94,26.91,26.92,7650.0,17.4051,17.4115,17.3922,17.3986,7650.0
2006-05-25 14:00:00,26.92,26.92,26.9,26.9,3750.0,17.3986,17.3986,17.3857,17.3857,3750.0
2006-05-25 14:05:00,26.91,26.95,26.91,26.95,3450.0,17.3922,17.418,17.3922,17.418,3450.0
2006-05-25 14:10:00,26.93,26.93,26.88,26.89,2850.0,17.4051,17.4051,17.3728,17.3792,2850.0
2006-05-25 14:15:00,26.89,26.96,26.89,26.95,17550.0,17.3792,17.4245,17.3792,17.418,17550.0
2006-05-25 14:20:00,26.97,27.01,26.97,27.01,6900.0,17.4309,17.4568,17.4309,17.4568,6900.0
2006-05-25 14:25:00,27.03,27.03,26.99,26.99,6300.0,17.4697,17.4697,17.4439,17.4439,6300.0
2006-05-25 14:30:00,26.99,26.99,26.96,26.99,5250.0,17.4439,17.4439,17.4245,17.4439,5250.0
2006-05-25 14:35:00,26.99,26.99,26.98,26.99,3150.0,17.4439,17.4439,17.4374,17.4439,3150.0
2006-05-25 14:40:00,26.97,27.03,26.96,27.02,8400.0,17.4309,17.4697,17.4245,17.4632,8400.0
2006-05-25 14:45:00,27.02,27.03,26.98,26.99,5100.0,17.4632,17.4697,17.4374,17.4439,5100.0
2006-05-25 14:50:00,26.97,26.99,26.93,26.93,3000.0,17.4309,17.4439,17.4051,17.4051,3000.0
2006-05-25 14:55:00,26.95,26.95,26.91,26.91,3000.0,17.418,17.418,17.3922,17.3922,3000.0
2006-05-25 15:00:00,26.93,26.96,26.92,26.93,10350.0,17.4051,17.4245,17.3986,17.4051,10350.0
2006-05-25 15:05:00,26.95,26.95,26.89,26.89,10350.0,17.418,17.418,17.3792,17.3792,10350.0
2006-05-25 15:10:00,26.92,26.98,26.92,26.98,9000.0,17.3986,17.4374,17.3986,17.4374,9000.0
2006-05-25 15:15:00,26.98,26.99,26.97,26.97,6000.0,17.4374,17.4439,17.4309,17.4309,6000.0
2006-05-25 15:20:00,26.98,26.98,26.96,26.97,7350.0,17.4374,17.4374,17.4245,17.4309,7350.0
2006-05-25 15:25:00,26.98,27.02,26.98,27.02,15600.0,17.4374,17.4632,17.4374,17.4632,15600.0
2006-05-25 15:30:00,27.03,27.04,27.02,27.03,3450.0,17.4697,17.4762,17.4632,17.4697,3450.0
2006-05-25 15:35:00,27.02,27.02,27.0,27.0,15150.0,17.4632,17.4632,17.4503,17.4503,15150.0
2006-05-25 15:40:00,27.0,27.03,27.0,27.01,21300.0,17.4503,17.4697,17.4503,17.4568,21300.0
2006-05-25 15:45:00,27.02,27.02,27.0,27.01,19950.0,17.4632,17.4632,17.4503,17.4568,19950.0
2006-05-25 15:50:00,27.01,27.01,26.95,26.96,24300.0,17.4568,17.4568,17.418,17.4245,24300.0
2006-05-25 15:55:00,26.98,26.99,26.94,26.99,33600.0,17.4374,17.4439,17.4115,17.4439,33600.0
2006-05-26 09:30:00,26.98,26.98,26.96,26.96,5400.0,17.4374,17.4374,17.4245,17.4245,5400.0
2006-05-26 09:35:00,26.96,26.96,26.96,26.96,0.0,17.4245,17.4245,17.4245,17.4245,0.0
2006-05-26 09:40:00,26.97,27.1,26.97,27.07,7500.0,17.4309,17.515,17.4309,17.4956,7500.0
2006-05-26 09:45:00,27.05,27.05,26.96,26.97,4050.0,17.4826,17.4826,17.4245,17.4309,4050.0
2006-05-26 09:50:00,27.0,27.0,26.98,26.98,1350.0,17.4503,17.4503,17.4374,17.4374,1350.0
2006-05-26 09:55:00,26.98,26.99,26.96,26.98,6450.0,17.4374,17.4439,17.4245,17.4374,6450.0
2006-05-26 10:00:00,26.97,27.03,26.97,27.02,2100.0,17.4309,17.4697,17.4309,17.4632,2100.0
2006-05-26 10:05:00,27.03,27.03,27.01,27.02,2550.0,17.4697,17.4697,17.4568,17.4632,2550.0
2006-05-26 10:10:00,27.03,27.03,27.0,27.02,1350.0,17.4697,17.4697,17.4503,17.4632,1350.0
2006-05-26 10:15:00,27.01,27.04,27.01,27.04,4950.0,17.4568,17.4762,17.4568,17.4762,4950.0
2006-05-26 10:20:00,27.03,27.03,26.99,26.99,1800.0,17.4697,17.4697,17.4439,17.4439,1800.0
2006-05-26 10:25:00,27.0,27.01,26.97,26.98,2850.0,17.4503,17.4568,17.4309,17.4374,2850.0
2006-05-26 10:30:00,27.0,27.01,26.99,27.01,1950.0,17.4503,17.4568,17.4439,17.4568,1950.0
2006-05-26 10:35:00,27.01,27.01,26.95,26.95,6150.0,17.4568,17.4568,17.418,17.418,6150.0
2006-05-26 10:40:00,26.96,26.98,26.96,26.98,2850.0,17.4245,17.4374,17.4245,17.4374,2850.0
2006-05-26 10:45:00,26.98,26.98,26.95,26.96,4800.0,17.4374,17.4374,17.418,17.4245,4800.0
2006-05-26 10:50:00,26.96,26.98,26.96,26.98,2850.0,17.4245,17.4374,17.4245,17.4374,2850.0
2006-05-26 10:55:00,26.99,27.01,26.98,27.01,2850.0,17.4439,17.4568,17.4374,17.4568,2850.0
2006-05-26 11:00:00,27.01,27.04,27.01,27.04,2550.0,17.4568,17.4762,17.4568,17.4762,2550.0
2006-05-26 11:05:00,27.04,27.05,27.03,27.03,1950.0,17.4762,17.4826,17.4697,17.4697,1950.0
2006-05-26 11:10:00,27.03,27.04,27.03,27.03,1350.0,17.4697,17.4762,17.4697,17.4697,1350.0
2006-05-26 11:15:00,27.05,27.05,27.02,27.02,3600.0,17.4826,17.4826,17.4632,17.4632,3600.0
2006-05-26 11:20:00,27.03,27.06,27.03,27.06,3750.0,17.4697,17.4891,17.4697,17.4891,3750.0
2006-05-26 11:25:00,27.07,27.07,27.07,27.07,1500.0,17.4956,17.4956,17.4956,17.4956,1500.0
2006-05-26 11:30:00,27.07,27.07,27.05,27.06,1950.0,17.4956,17.4956,17.4826,17.4891,1950.0
2006-05-26 11:35:00,27.06,27.06,27.05,27.06,3450.0,17.4891,17.4891,17.4826,17.4891,3450.0
2006-05-26 11:40:00,27.05,27.05,27.03,27.03,3600.0,17.4826,17.4826,17.4697,17.4697,3600.0
2006-05-26 11:45:00,27.03,27.03,27.01,27.01,5250.0,17.4697,17.4697,17.4568,17.4568,5250.0
2006-05-26 11:50:00,27.01,27.01,26.98,26.98,2850.0,17.4568,17.4568,17.4374,17.4374,2850.0
2006-05-26 11:55:00,27.0,27.02,27.0,27.01,4200.0,17.4503,17.4632,17.4503,17.4568,4200.0
2006-05-26 12:00:00,27.02,27.02,27.01,27.02,4200.0,17.4632,17.4632,17.4568,17.4632,4200.0
2006-05-26 12:05:00,27.01,27.01,27.0,27.01,3750.0,17.4568,17.4568,17.4503,17.4568,3750.0
2006-05-26 12:10:00,27.01,27.01,27.0,27.01,1200.0,17.4568,17.4568,17.4503,17.4568,1200.0
2006-05-26 12:15:00,27.01,27.01,27.01,27.01,3000.0,17.4568,17.4568,17.4568,17.4568,3000.0
2006-05-26 12:20:00,27.02,27.03,27.01,27.03,2100.0,17.4632,17.4697,17.4568,17.4697,2100.0
2006-05-26 12:25:00,27.03,27.07,27.03,27.07,2250.0,17.4697,17.4956,17.4697,17.4956,2250.0
2006-05-26 12:30:00,27.09,27.09,27.09,27.09,900.0,17.5085,17.5085,17.5085,17.5085,900.0
2006-05-26 12:35:00,27.09,27.11,27.09,27.11,5250.0,17.5085,17.5214,17.5085,17.5214,5250.0
2006-05-26 12:40:00,27.12,27.13,27.12,27.13,1050.0,17.5279,17.5343,17.5279,17.5343,1050.0
2006-05-26 12:45:00,27.13,27.15,27.13,27.15,2400.0,17.5343,17.5473,17.5343,17.5473,2400.0
2006-05-26 12:50:00,27.14,27.15,27.14,27.15,1500.0,17.5408,17.5473,17.5408,17.5473,1500.0
2006-05-26 12:55:00,27.15,27.15,27.15,27.15,4800.0,17.5473,17.5473,17.5473,17.5473,4800.0
2006-05-26 13:00:00,27.15,27.17,27.15,27.15,14250.0,17.5473,17.5602,17.5473,17.5473,14250.0
2006-05-26 13:05:00,27.15,27.17,27.15,27.17,3450.0,17.5473,17.5602,17.5473,17.5602,3450.0
2006-05-26 13:10:00,27.16,27.17,27.15,27.17,3150.0,17.5537,17.5602,17.5473,17.5602,3150.0
2006-05-26 13:15:00,27.17,27.17,27.16,27.17,3300.0,17.5602,17.5602,17.5537,17.5602,3300.0
2006-05-26 13:20:00,27.17,27.17,27.17,27.17,1200.0,17.5602,17.5602,17.5602,17.5602,1200.0
2006-05-26 13:25:00,27.17,27.17,27.17,27.17,1350.0,17.5602,17.5602,17.5602,17.5602,1350.0
2006-05-26 13:30:00,27.17,27.17,27.17,27.17,5400.0,17.5602,17.5602,17.5602,17.5602,5400.0
2006-05-26 13:35:00,27.17,27.17,27.17,27.17,1950.0,17.5602,17.5602,17.5602,17.5602,1950.0
2006-05-26 13:40:00,27.17,27.18,27.17,27.18,4650.0,17.5602,17.5667,17.5602,17.5667,4650.0
2006-05-26 13:45:00,27.18,27.19,27.18,27.19,3750.0,17.5667,17.5731,17.5667,17.5731,3750.0
2006-05-26 13:50:00,27.18,27.18,27.17,27.17,5100.0,17.5667,17.5667,17.5602,17.5602,5100.0
2006-05-26 13:55:00,27.17,27.17,27.15,27.15,2100.0,17.5602,17.5602,17.5473,17.5473,2100.0
2006-05-26 14:00:00,27.15,27.19,27.15,27.19,8850.0,17.5473,17.5731,17.5473,17.5731,8850.0
2006-05-26 14:05:00,27.19,27.19,27.17,27.17,3900.0,17.5731,17.5731,17.5602,17.5602,3900.0
2006-05-26 14:10:00,27.18,27.23,27.18,27.2,10050.0,17.5667,17.599,17.5667,17.5796,10050.0
2006-05-26 14:15:00,27.2,27.22,27.2,27.21,2550.0,17.5796,17.5925,17.5796,17.586,2550.0
2006-05-26 14:20:00,27.21,27.22,27.2,27.22,3900.0,17.586,17.5925,17.5796,17.5925,3900.0
2006-05-26 14:25:00,27.22,27.23,27.21,27.22,4950.0,17.5925,17.599,17.586,17.5925,4950.0
2006-05-26 14:30:00,27.21,27.21,27.19,27.2,3450.0,17.586,17.586,17.5731,17.5796,3450.0
2006-05-26 14:35:00,27.19,27.21,27.19,27.21,4500.0,17.5731,17.586,17.5731,17.586,4500.0
2006-05-26 14:40:00,27.21,27.21,27.18,27.2,4950.0,17.586,17.586,17.5667,17.5796,4950.0
2006-05-26 14:45:00,27.2,27.2,27.18,27.19,2100.0,17.5796,17.5796,17.5667,17.5731,2100.0
2006-05-26 14:50:00,27.18,27.2,27.18,27.2,1950.0,17.5667,17.5796,17.5667,17.5796,1950.0
2006-05-26 14:55:00,27.19,27.21,27.19,27.2,3750.0,17.5731,17.586,17.5731,17.5796,3750.0
2006-05-26 15:00:00,27.2,27.21,27.19,27.2,2100.0,17.5796,17.586,17.5731,17.5796,2100.0
2006-05-26 15:05:00,27.2,27.2,27.19,27.2,1800.0,17.5796,17.5796,17.5731,17.5796,1800.0
2006-05-26 15:10:00,27.2,27.2,27.19,27.19,2250.0,17.5796,17.5796,17.5731,17.5731,2250.0
2006-05-26 15:15:00,27.19,27.19,27.18,27.18,1200.0,17.5731,17.5731,17.5667,17.5667,1200.0
2006-05-26 15:20:00,27.18,27.18,27.17,27.17,1200.0,17.5667,17.5667,17.5602,17.5602,1200.0
2006-05-26 15:25:00,27.17,27.18,27.16,27.17,10800.0,17.5602,17.5667,17.5537,17.5602,10800.0
2006-05-26 15:30:00,27.19,27.19,27.17,27.19,3300.0,17.5731,17.5731,17.5602,17.5731,3300.0
2006-05-26 15:35:00,27.19,27.19,27.17,27.19,4050.0,17.5731,17.5731,17.5602,17.5731,4050.0
2006-05-26 15:40:00,27.19,27.19,27.17,27.17,8850.0,17.5731,17.5731,17.5602,17.5602,8850.0
2006-05-26 15:45:00,27.17,27.19,27.17,27.18,9300.0,17.5602,17.5731,17.5602,17.5667,9300.0
2006-05-26 15:50:00,27.19,27.19,27.17,27.17,1650.0,17.5731,17.5731,17.5602,17.5602,1650.0
2006-05-26 15:55:00,27.17,27.17,27.15,27.16,13200.0,17.5602,17.5602,17.5473,17.5537,13200.0
2006-05-30 09:30:00,27.12,27.12,27.07,27.07,6900.0,17.5279,17.5279,17.4956,17.4956,6900.0
2006-05-30 09:35:00,27.08,27.12,27.08,27.09,1800.0,17.502,17.5279,17.502,17.5085,1800.0
2006-05-30 09:40:00,27.11,27.13,27.11,27.12,2850.0,17.5214,17.5343,17.5214,17.5279,2850.0
2006-05-30 09:45:00,27.12,27.12,26.94,26.95,9150.0,17.5279,17.5279,17.4115,17.418,9150.0
2006-05-30 09:50:00,26.96,26.97,26.88,26.88,6000.0,17.4245,17.4309,17.3728,17.3728,6000.0
2006-05-30 09:55:00,26.91,26.95,26.9,26.95,6000.0,17.3922,17.418,17.3857,17.418,6000.0
2006-05-30 10:00:00,26.94,26.95,26.91,26.92,7650.0,17.4115,17.418,17.3922,17.3986,7650.0
2006-05-30 10:05:00,26.91,26.97,26.91,26.96,6300.0,17.3922,17.4309,17.3922,17.4245,6300.0
2006-05-30 10:10:00,26.95,26.95,26.92,26.93,4800.0,17.418,17.418,17.3986,17.4051,4800.0
2006-05-30 10:15:00,26.93,26.98,26.93,26.98,4200.0,17.4051,17.4374,17.4051,17.4374,4200.0
2006-05-30 10:20:00,26.99,27.0,26.97,26.97,4050.0,17.4439,17.4503,17.4309,17.4309,4050.0
2006-05-30 10:25:00,26.97,27.03,26.97,26.99,3150.0,17.4309,17.4697,17.4309,17.4439,3150.0
2006-05-30 10:30:00,26.95,26.97,26.93,26.95,10050.0,17.418,17.4309,17.4051,17.418,10050.0
2006-05-30 10:35:00,26.95,26.98,26.95,26.98,2550.0,17.418,17.4374,17.418,17.4374,2550.0
2006-05-30 10:40:00,26.97,27.05,26.97,27.05,7650.0,17.4309,17.4826,17.4309,17.4826,7650.0
2006-05-30 10:45:00,27.07,27.11,27.07,27.11,3600.0,17.4956,17.5214,17.4956,17.5214,3600.0
2006-05-30 10:50:00,27.11,27.11,27.08,27.08,2700.0,17.5214,17.5214,17.502,17.502,2700.0
2006-05-30 10:55:00,27.08,27.12,27.07,27.12,6000.0,17.502,17.5279,17.4956,17.5279,6000.0
2006-05-30 11:00:00,27.11,27.16,27.1,27.15,110100.0,17.5214,17.5537,17.515,17.5473,110100.0
2006-05-30 11:05:00,27.15,27.19,27.15,27.19,9300.0,17.5473,17.5731,17.5473,17.5731,9300.0
2006-05-30 11:10:00,27.19,27.19,27.15,27.17,19200.0,17.5731,17.5731,17.5473,17.5602,19200.0
2006-05-30 11:15:00,27.16,27.16,27.13,27.13,9450.0,17.5537,17.5537,17.5343,17.5343,9450.0
2006-05-30 11:20:00,27.13,27.13,27.07,27.09,16650.0,17.5343,17.5343,17.4956,17.5085,16650.0
2006-05-30 11:25:00,27.09,27.12,27.09,27.11,4800.0,17.5085,17.5279,17.5085,17.5214,4800.0
2006-05-30 11:30:00,27.11,27.15,27.11,27.15,5550.0,17.5214,17.5473,17.5214,17.5473,5550.0
2006-05-30 11:35:00,27.14,27.16,27.13,27.16,9000.0,17.5408,17.5537,17.5343,17.5537,9000.0
2006-05-30 11:40:00,27.17,27.17,27.16,27.16,5250.0,17.5602,17.5602,17.5537,17.5537,5250.0
2006-05-30 11:45:00,27.15,27.15,27.13,27.13,12600.0,17.5473,17.5473,17.5343,17.5343,12600.0
2006-05-30 11:50:00,27.13,27.15,27.12,27.15,8100.0,17.5343,17.5473,17.5279,17.5473,8100.0
2006-05-30 11:55:00,27.15,27.19,27.15,27.19,5550.0,17.5473,17.5731,17.5473,17.5731,5550.0
2006-05-30 12:00:00,27.2,27.23,27.2,27.22,1800.0,17.5796,17.599,17.5796,17.5925,1800.0
2006-05-30 12:05:00,27.22,27.22,27.18,27.2,4500.0,17.5925,17.5925,17.5667,17.5796,4500.0
2006-05-30 12:10:00,27.21,27.21,27.19,27.19,4800.0,17.586,17.586,17.5731,17.5731,4800.0
2006-05-30 12:15:00,27.18,27.2,27.18,27.19,5550.0,17.5667,17.5796,17.5667,17.5731,5550.0
2006-05-30 12:20:00,27.19,27.21,27.19,27.21,5700.0,17.5731,17.586,17.5731,17.586,5700.0
2006-05-30 12:25:00,27.22,27.25,27.22,27.24,4950.0,17.5925,17.6119,17.5925,17.6054,4950.0
2006-05-30 12:30:00,27.23,27.24,27.2,27.22,4650.0,17.599,17.6054,17.5796,17.5925,4650.0
2006-05-30 12:35:00,27.2,27.2,27.16,27.17,13650.0,17.5796,17.5796,17.5537,17.5602,13650.0
2006-05-30 12:40:00,27.17,27.19,27.17,27.19,6150.0,17.5602,17.5731,17.5602,17.5731,6150.0
2006-05-30 12:45:00,27.19,27.19,27.19,27.19,4650.0,17.5731,17.5731,17.5731,17.5731,4650.0
2006-05-30 12:50:00,27.19,27.19,27.17,27.17,6150.0,17.5731,17.5731,17.5602,17.5602,6150.0
2006-05-30 12:55:00,27.17,27.19,27.17,27.18,4500.0,17.5602,17.5731,17.5602,17.5667,4500.0
2006-05-30 13:00:00,27.17,27.17,27.15,27.15,11850.0,17.5602,17.5602,17.5473,17.5473,11850.0
2006-05-30 13:05:00,27.15,27.17,27.15,27.17,6150.0,17.5473,17.5602,17.5473,17.5602,6150.0
2006-05-30 13:10:00,27.17,27.17,27.13,27.15,6150.0,17.5602,17.5602,17.5343,17.5473,6150.0
2006-05-30 13:15:00,27.15,27.17,27.15,27.17,4800.0,17.5473,17.5602,17.5473,17.5602,4800.0
2006-05-30 13:20:00,27.15,27.15,27.1,27.1,6300.0,17.5473,17.5473,17.515,17.515,6300.0
2006-05-30 13:25:00,27.1,27.12,27.1,27.11,6000.0,17.515,17.5279,17.515,17.5214,6000.0
2006-05-30 13:30:00,27.11,27.11,27.09,27.09,7050.0,17.5214,17.5214,17.5085,17.5085,7050.0
2006-05-30 13:35:00,27.09,27.12,27.09,27.12,6450.0,17.5085,17.5279,17.5085,17.5279,6450.0
2006-05-30 13:40:00,27.12,27.12,27.1,27.12,4050.0,17.5279,17.5279,17.515,17.5279,4050.0
2006-05-30 13:45:00,27.11,27.11,27.06,27.06,7500.0,17.5214,17.5214,17.4891,17.4891,7500.0
2006-05-30 13:50:00,27.07,27.1,27.07,27.1,4050.0,17.4956,17.515,17.4956,17.515,4050.0
2006-05-30 13:55:00,27.09,27.11,27.09,27.1,4050.0,17.5085,17.5214,17.5085,17.515,4050.0
2006-05-30 14:00:00,27.1,27.12,27.1,27.12,6000.0,17.515,17.5279,17.515,17.5279,6000.0
2006-05-30 14:05:00,27.12,27.12,27.11,27.12,2700.0,17.5279,17.5279,17.5214,17.5279,2700.0
2006-05-30 14:10:00,27.12,27.17,27.12,27.16,10650.0,17.5279,17.5602,17.5279,17.5537,10650.0
2006-05-30 14:15:00,27.15,27.17,27.13,27.15,27300.0,17.5473,17.5602,17.5343,17.5473,27300.0
2006-05-30 14:20:00,27.15,27.15,27.09,27.1,5850.0,17.5473,17.5473,17.5085,17.515,5850.0
2006-05-30 14:25:00,27.09,27.1,27.09,27.1,7050.0,17.5085,17.515,17.5085,17.515,7050.0
2006-05-30 14:30:00,27.09,27.11,27.07,27.09,5250.0,17.5085,17.5214,17.4956,17.5085,5250.0
2006-05-30 14:35:00,27.08,27.08,27.07,27.07,5850.0,17.502,17.502,17.4956,17.4956,5850.0
2006-05-30 14:40:00,27.08,27.11,27.08,27.1,3750.0,17.502,17.5214,17.502,17.515,3750.0
2006-05-30 14:45:00,27.1,27.1,27.09,27.09,2400.0,17.515,17.515,17.5085,17.5085,2400.0
2006-05-30 14:50:00,27.09,27.1,27.07,27.07,3450.0,17.5085,17.515,17.4956,17.4956,3450.0
2006-05-30 14:55:00,27.07,27.07,27.05,27.07,24450.0,17.4956,17.4956,17.4826,17.4956,24450.0
2006-05-30 15:00:00,27.08,27.09,27.05,27.05,3900.0,17.502,17.5085,17.4826,17.4826,3900.0
2006-05-30 15:05:00,27.07,27.09,27.03,27.03,10650.0,17.4956,17.5085,17.4697,17.4697,10650.0
2006-05-30 15:10:00,27.03,27.07,27.03,27.05,6600.0,17.4697,17.4956,17.4697,17.4826,6600.0
2006-05-30 15:15:00,27.05,27.05,27.01,27.01,5550.0,17.4826,17.4826,17.4568,17.4568,5550.0
2006-05-30 15:20:00,27.01,27.01,26.98,26.99,7350.0,17.4568,17.4568,17.4374,17.4439,7350.0
2006-05-30 15:25:00,26.99,27.0,26.97,27.0,10350.0,17.4439,17.4503,17.4309,17.4503,10350.0
2006-05-30 15:30:00,26.99,26.99,26.95,26.95,4950.0,17.4439,17.4439,17.418,17.418,4950.0
2006-05-30 15:35:00,26.95,26.95,26.92,26.93,8850.0,17.418,17.418,17.3986,17.4051,8850.0
2006-05-30 15:40:00,26.93,26.93,26.85,26.87,21450.0,17.4051,17.4051,17.3534,17.3663,21450.0
2006-05-30 15:45:00,26.87,26.93,26.86,26.89,22800.0,17.3663,17.4051,17.3598,17.3792,22800.0
2006-05-30 15:50:00,26.88,26.89,26.85,26.85,24900.0,17.3728,17.3792,17.3534,17.3534,24900.0
2006-05-30 15:55:00,26.85,26.88,26.83,26.86,27600.0,17.3534,17.3728,17.3404,17.3598,27600.0
2006-05-31 09:30:00,26.93,27.09,26.93,27.09,18900.0,17.4051,17.5085,17.4051,17.5085,18900.0
2006-05-31 09:35:00,27.09,27.1,27.0,27.05,2700.0,17.5085,17.515,17.4503,17.4826,2700.0
2006-05-31 09:40:00,27.01,27.01,26.95,26.98,3150.0,17.4568,17.4568,17.418,17.4374,3150.0
2006-05-31 09:45:00,26.93,26.99,26.93,26.99,600.0,17.4051,17.4439,17.4051,17.4439,600.0
2006-05-31 09:50:00,26.99,26.99,26.95,26.97,2400.0,17.4439,17.4439,17.418,17.4309,2400.0
2006-05-31 09:55:00,26.97,26.97,26.96,26.97,1500.0,17.4309,17.4309,17.4245,17.4309,1500.0
2006-05-31 10:00:00,26.97,26.97,26.95,26.95,25650.0,17.4309,17.4309,17.418,17.418,25650.0
2006-05-31 10:05:00,26.95,26.96,26.94,26.96,3000.0,17.418,17.4245,17.4115,17.4245,3000.0
2006-05-31 10:10:00,26.96,27.03,26.95,27.01,4950.0,17.4245,17.4697,17.418,17.4568,4950.0
2006-05-31 10:15:00,27.01,27.09,27.01,27.07,7350.0,17.4568,17.5085,17.4568,17.4956,7350.0
2006-05-31 10:20:00,27.1,27.11,27.07,27.07,4500.0,17.515,17.5214,17.4956,17.4956,4500.0
2006-05-31 10:25:00,27.07,27.1,27.07,27.07,9150.0,17.4956,17.515,17.4956,17.4956,9150.0
2006-05-31 10:30:00,27.07,27.16,27.07,27.16,13650.0,17.4956,17.5537,17.4956,17.5537,13650.0
2006-05-31 10:35:00,27.19,27.29,27.19,27.29,8700.0,17.5731,17.6377,17.5731,17.6377,8700.0
2006-05-31 10:40:00,27.28,27.29,27.25,27.25,6000.0,17.6313,17.6377,17.6119,17.6119,6000.0
2006-05-31 10:45:00,27.27,27.27,27.24,27.26,3300.0,17.6248,17.6248,17.6054,17.6184,3300.0
2006-05-31 10:50:00,27.26,27.26,27.24,27.25,7650.0,17.6184,17.6184,17.6054,17.6119,7650.0
2006-05-31 10:55:00,27.24,27.24,27.22,27.23,7800.0,17.6054,17.6054,17.5925,17.599,7800.0
2006-05-31 11:00:00,27.23,27.25,27.23,27.25,24300.0,17.599,17.6119,17.599,17.6119,24300.0
2006-05-31 11:05:00,27.25,27.25,27.21,27.22,6150.0,17.6119,17.6119,17.586,17.5925,6150.0
2006-05-31 11:10:00,27.22,27.22,27.19,27.19,4200.0,17.5925,17.5925,17.5731,17.5731,4200.0
2006-05-31 11:15:00,27.19,27.19,27.16,27.16,8400.0,17.5731,17.5731,17.5537,17.5537,8400.0
2006-05-31 11:20:00,27.17,27.17,27.15,27.17,4200.0,17.5602,17.5602,17.5473,17.5602,4200.0
2006-05-31 11:25:00,27.17,27.18,27.17,27.17,5250.0,17.5602,17.5667,17.5602,17.5602,5250.0
2006-05-31 11:30:00,27.17,27.18,27.16,27.17,34050.0,17.5602,17.5667,17.5537,17.5602,34050.0
2006-05-31 11:35:00,27.17,27.17,27.15,27.15,3450.0,17.5602,17.5602,17.5473,17.5473,3450.0
2006-05-31 11:40:00,27.15,27.15,27.08,27.08,6450.0,17.5473,17.5473,17.502,17.502,6450.0
2006-05-31 11:45:00,27.07,27.11,27.07,27.09,5250.0,17.4956,17.5214,17.4956,17.5085,5250.0
2006-05-31 11:50:00,27.1,27.11,27.09,27.11,2250.0,17.515,17.5214,17.5085,17.5214,2250.0
2006-05-31 11:55:00,27.11,27.11,27.11,27.11,1350.0,17.5214,17.5214,17.5214,17.5214,1350.0
2006-05-31 12:00:00,27.09,27.09,27.07,27.08,4050.0,17.5085,17.5085,17.4956,17.502,4050.0
2006-05-31 12:05:00,27.07,27.12,27.07,27.11,6900.0,17.4956,17.5279,17.4956,17.5214,6900.0
2006-05-31 12:10:00,27.13,27.13,27.11,27.11,5250.0,17.5343,17.5343,17.5214,17.5214,5250.0
2006-05-31 12:15:00,27.13,27.15,27.12,27.15,1800.0,17.5343,17.5473,17.5279,17.5473,1800.0
2006-05-31 12:20:00,27.15,27.15,27.13,27.15,6000.0,17.5473,17.5473,17.5343,17.5473,6000.0
2006-05-31 12:25:00,27.15,27.15,27.14,27.15,1050.0,17.5473,17.5473,17.5408,17.5473,1050.0
2006-05-31 12:30:00,27.14,27.15,27.13,27.15,3750.0,17.5408,17.5473,17.5343,17.5473,3750.0
2006-05-31 12:35:00,27.14,27.15,27.14,27.14,2700.0,17.5408,17.5473,17.5408,17.5408,2700.0
2006-05-31 12:40:00,27.13,27.13,27.12,27.13,2550.0,17.5343,17.5343,17.5279,17.5343,2550.0
2006-05-31 12:45:00,27.13,27.13,27.11,27.11,3150.0,17.5343,17.5343,17.5214,17.5214,3150.0
2006-05-31 12:50:00,27.11,27.11,27.09,27.1,2400.0,17.5214,17.5214,17.5085,17.515,2400.0
2006-05-31 12:55:00,27.1,27.1,27.06,27.06,3600.0,17.515,17.515,17.4891,17.4891,3600.0
2006-05-31 13:00:00,27.06,27.07,27.06,27.07,3150.0,17.4891,17.4956,17.4891,17.4956,3150.0
2006-05-31 13:05:00,27.07,27.07,27.04,27.05,2400.0,17.4956,17.4956,17.4762,17.4826,2400.0
2006-05-31 13:10:00,27.05,27.06,27.05,27.06,1950.0,17.4826,17.4891,17.4826,17.4891,1950.0
2006-05-31 13:15:00,27.06,27.07,27.04,27.05,4500.0,17.4891,17.4956,17.4762,17.4826,4500.0
2006-05-31 13:20:00,27.06,27.06,27.06,27.06,1650.0,17.4891,17.4891,17.4891,17.4891,1650.0
2006-05-31 13:25:00,27.07,27.09,27.07,27.08,8250.0,17.4956,17.5085,17.4956,17.502,8250.0
2006-05-31 13:30:00,27.09,27.11,27.09,27.1,4050.0,17.5085,17.5214,17.5085,17.515,4050.0
2006-05-31 13:35:00,27.11,27.11,27.11,27.11,300.0,17.5214,17.5214,17.5214,17.5214,300.0
2006-05-31 13:40:00,27.1,27.12,27.09,27.12,5550.0,17.515,17.5279,17.5085,17.5279,5550.0
2006-05-31 13:45:00,27.11,27.12,27.1,27.1,5100.0,17.5214,17.5279,17.515,17.515,5100.0
2006-05-31 13:50:00,27.11,27.13,27.11,27.11,6600.0,17.5214,17.5343,17.5214,17.5214,6600.0
2006-05-31 13:55:00,27.12,27.15,27.11,27.13,18750.0,17.5279,17.5473,17.5214,17.5343,18750.0
2006-05-31 14:00:00,27.13,27.13,27.09,27.12,38400.0,17.5343,17.5343,17.5085,17.5279,38400.0
2006-05-31 14:05:00,27.13,27.17,27.11,27.11,25050.0,17.5343,17.5602,17.5214,17.5214,25050.0
2006-05-31 14:10:00,27.13,27.17,27.13,27.13,27750.0,17.5343,17.5602,17.5343,17.5343,27750.0
2006-05-31 14:15:00,27.13,27.13,27.09,27.11,18450.0,17.5343,17.5343,17.5085,17.5214,18450.0
2006-05-31 14:20:00,27.1,27.13,27.07,27.11,18000.0,17.515,17.5343,17.4956,17.5214,18000.0
2006-05-31 14:25:00,27.13,27.17,27.11,27.13,8250.0,17.5343,17.5602,17.5214,17.5343,8250.0
2006-05-31 14:30:00,27.14,27.19,27.13,27.17,13050.0,17.5408,17.5731,17.5343,17.5602,13050.0
2006-05-31 14:35:00,27.17,27.19,27.15,27.17,6450.0,17.5602,17.5731,17.5473,17.5602,6450.0
2006-05-31 14:40:00,27.17,27.17,27.15,27.15,14550.0,17.5602,17.5602,17.5473,17.5473,14550.0
2006-05-31 14:45:00,27.15,27.18,27.15,27.18,3750.0,17.5473,17.5667,17.5473,17.5667,3750.0
2006-05-31 14:50:00,27.17,27.17,27.15,27.15,5250.0,17.5602,17.5602,17.5473,17.5473,5250.0
2006-05-31 14:55:00,27.16,27.16,27.15,27.16,1800.0,17.5537,17.5537,17.5473,17.5537,1800.0
2006-05-31 15:00:00,27.17,27.17,27.15,27.16,4350.0,17.5602,17.5602,17.5473,17.5537,4350.0
2006-05-31 15:05:00,27.16,27.16,27.09,27.09,37350.0,17.5537,17.5537,17.5085,17.5085,37350.0
2006-05-31 15:10:00,27.08,27.1,27.08,27.08,20850.0,17.502,17.515,17.502,17.502,20850.0
2006-05-31 15:15:00,27.08,27.09,27.07,27.09,32250.0,17.502,17.5085,17.4956,17.5085,32250.0
2006-05-31 15:20:00,27.08,27.13,27.08,27.11,7050.0,17.502,17.5343,17.502,17.5214,7050.0
2006-05-31 15:25:00,27.11,27.14,27.09,27.1,12600.0,17.5214,17.5408,17.5085,17.515,12600.0
2006-05-31 15:30:00,27.1,27.1,27.09,27.09,10200.0,17.515,17.515,17.5085,17.5085,10200.0
2006-05-31 15:35:00,27.09,27.1,27.09,27.1,6450.0,17.5085,17.515,17.5085,17.515,6450.0
2006-05-31 15:40:00,27.1,27.15,27.09,27.15,18300.0,17.515,17.5473,17.5085,17.5473,18300.0
2006-05-31 15:45:00,27.11,27.16,27.11,27.16,20550.0,17.5214,17.5537,17.5214,17.5537,20550.0
2006-05-31 15:50:00,27.17,27.23,27.13,27.23,29700.0,17.5602,17.599,17.5343,17.599,29700.0
2006-05-31 15:55:00,27.17,27.2,27.16,27.18,12600.0,17.5602,17.5796,17.5537,17.5667,12600.0
2006-06-01 09:30:00,27.2,27.25,27.2,27.25,8400.0,17.5796,17.6119,17.5796,17.6119,8400.0
2006-06-01 09:35:00,27.24,27.25,27.2,27.2,9000.0,17.6054,17.6119,17.5796,17.5796,9000.0
2006-06-01 09:40:00,27.2,27.23,27.18,27.2,2850.0,17.5796,17.599,17.5667,17.5796,2850.0
2006-06-01 09:45:00,27.2,27.27,27.2,27.25,11100.0,17.5796,17.6248,17.5796,17.6119,11100.0
2006-06-01 09:50:00,27.26,27.37,27.26,27.29,16800.0,17.6184,17.6895,17.6184,17.6377,16800.0
2006-06-01 09:55:00,27.28,27.29,27.27,27.29,3450.0,17.6313,17.6377,17.6248,17.6377,3450.0
2006-06-01 10:00:00,27.27,27.31,27.27,27.29,6450.0,17.6248,17.6507,17.6248,17.6377,6450.0
2006-06-01 10:05:00,27.28,27.29,27.22,27.22,6000.0,17.6313,17.6377,17.5925,17.5925,6000.0
2006-06-01 10:10:00,27.21,27.22,27.19,27.21,6750.0,17.586,17.5925,17.5731,17.586,6750.0
2006-06-01 10:15:00,27.22,27.23,27.21,27.23,5250.0,17.5925,17.599,17.586,17.599,5250.0
2006-06-01 10:20:00,27.23,27.23,27.21,27.21,3600.0,17.599,17.599,17.586,17.586,3600.0
2006-06-01 10:25:00,27.21,27.21,27.19,27.19,5400.0,17.586,17.586,17.5731,17.5731,5400.0
2006-06-01 10:30:00,27.19,27.33,27.19,27.29,9750.0,17.5731,17.6636,17.5731,17.6377,9750.0
2006-06-01 10:35:00,27.28,27.33,27.28,27.33,4800.0,17.6313,17.6636,17.6313,17.6636,4800.0
2006-06-01 10:40:00,27.33,27.35,27.32,27.32,5700.0,17.6636,17.6765,17.6571,17.6571,5700.0
2006-06-01 10:45:00,27.32,27.32,27.27,27.27,7800.0,17.6571,17.6571,17.6248,17.6248,7800.0
2006-06-01 10:50:00,27.26,27.28,27.26,27.27,9150.0,17.6184,17.6313,17.6184,17.6248,9150.0
2006-06-01 10:55:00,27.27,27.28,27.25,27.25,4200.0,17.6248,17.6313,17.6119,17.6119,4200.0
2006-06-01 11:00:00,27.25,27.28,27.25,27.28,3150.0,17.6119,17.6313,17.6119,17.6313,3150.0
2006-06-01 11:05:00,27.27,27.32,27.27,27.32,4200.0,17.6248,17.6571,17.6248,17.6571,4200.0
2006-06-01 11:10:00,27.33,27.36,27.33,27.33,7800.0,17.6636,17.683,17.6636,17.6636,7800.0
2006-06-01 11:15:00,27.33,27.36,27.33,27.33,10800.0,17.6636,17.683,17.6636,17.6636,10800.0
2006-06-01 11:20:00,27.33,27.35,27.33,27.35,6150.0,17.6636,17.6765,17.6636,17.6765,6150.0
2006-06-01 11:25:00,27.35,27.36,27.33,27.33,5850.0,17.6765,17.683,17.6636,17.6636,5850.0
2006-06-01 11:30:00,27.33,27.35,27.32,27.33,5850.0,17.6636,17.6765,17.6571,17.6636,5850.0
2006-06-01 11:35:00,27.34,27.34,27.25,27.3,54000.0,17.6701,17.6701,17.6119,17.6442,54000.0
2006-06-01 11:40:00,27.31,27.31,27.27,27.27,4200.0,17.6507,17.6507,17.6248,17.6248,4200.0
2006-06-01 11:45:00,27.27,27.29,27.27,27.29,5850.0,17.6248,17.6377,17.6248,17.6377,5850.0
2006-06-01 11:50:00,27.29,27.33,27.29,27.31,3900.0,17.6377,17.6636,17.6377,17.6507,3900.0
2006-06-01 11:55:00,27.31,27.35,27.23,27.23,34950.0,17.6507,17.6765,17.599,17.599,34950.0
2006-06-01 12:00:00,27.23,27.27,27.23,27.27,4500.0,17.599,17.6248,17.599,17.6248,4500.0
2006-06-01 12:05:00,27.27,27.28,27.27,27.28,2100.0,17.6248,17.6313,17.6248,17.6313,2100.0
2006-06-01 12:10:00,27.3,27.31,27.3,27.31,2850.0,17.6442,17.6507,17.6442,17.6507,2850.0
2006-06-01 12:15:00,27.31,27.33,27.25,27.26,25950.0,17.6507,17.6636,17.6119,17.6184,25950.0
2006-06-01 12:20:00,27.27,27.3,27.26,27.3,18450.0,17.6248,17.6442,17.6184,17.6442,18450.0
2006-06-01 12:25:00,27.29,27.33,27.29,27.33,2700.0,17.6377,17.6636,17.6377,17.6636,2700.0
2006-06-01 12:30:00,27.34,27.35,27.29,27.3,16650.0,17.6701,17.6765,17.6377,17.6442,16650.0
2006-06-01 12:35:00,27.31,27.33,27.27,27.29,18300.0,17.6507,17.6636,17.6248,17.6377,18300.0
2006-06-01 12:40:00,27.28,27.3,27.28,27.3,3600.0,17.6313,17.6442,17.6313,17.6442,3600.0
2006-06-01 12:45:00,27.31,27.31,27.31,27.31,7500.0,17.6507,17.6507,17.6507,17.6507,7500.0
2006-06-01 12:50:00,27.31,27.33,27.29,27.29,7350.0,17.6507,17.6636,17.6377,17.6377,7350.0
2006-06-01 12:55:00,27.28,27.31,27.28,27.29,2250.0,17.6313,17.6507,17.6313,17.6377,2250.0
2006-06-01 13:00:00,27.29,27.31,27.29,27.3,7350.0,17.6377,17.6507,17.6377,17.6442,7350.0
2006-06-01 13:05:00,27.3,27.31,27.29,27.31,3450.0,17.6442,17.6507,17.6377,17.6507,3450.0
2006-06-01 13:10:00,27.3,27.31,27.29,27.3,3450.0,17.6442,17.6507,17.6377,17.6442,3450.0
2006-06-01 13:15:00,27.3,27.32,27.3,27.32,6750.0,17.6442,17.6571,17.6442,17.6571,6750.0
2006-06-01 13:20:00,27.32,27.33,27.31,27.33,4950.0,17.6571,17.6636,17.6507,17.6636,4950.0
2006-06-01 13:25:00,27.32,27.35,27.32,27.34,9150.0,17.6571,17.6765,17.6571,17.6701,9150.0
2006-06-01 13:30:00,27.34,27.35,27.33,27.33,14400.0,17.6701,17.6765,17.6636,17.6636,14400.0
2006-06-01 13:35:00,27.33,27.34,27.3,27.3,6450.0,17.6636,17.6701,17.6442,17.6442,6450.0
2006-06-01 13:40:00,27.31,27.32,27.31,27.32,20400.0,17.6507,17.6571,17.6507,17.6571,20400.0
2006-06-01 13:45:00,27.32,27.33,27.31,27.31,9300.0,17.6571,17.6636,17.6507,17.6507,9300.0
2006-06-01 13:50:00,27.31,27.31,27.29,27.31,12000.0,17.6507,17.6507,17.6377,17.6507,12000.0
2006-06-01 13:55:00,27.31,27.33,27.31,27.31,5250.0,17.6507,17.6636,17.6507,17.6507,5250.0
2006-06-01 14:00:00,27.31,27.32,27.29,27.31,4200.0,17.6507,17.6571,17.6377,17.6507,4200.0
2006-06-01 14:05:00,27.31,27.31,27.29,27.29,6000.0,17.6507,17.6507,17.6377,17.6377,6000.0
2006-06-01 14:10:00,27.29,27.31,27.29,27.3,6150.0,17.6377,17.6507,17.6377,17.6442,6150.0
2006-06-01 14:15:00,27.3,27.32,27.29,27.31,12300.0,17.6442,17.6571,17.6377,17.6507,12300.0
2006-06-01 14:20:00,27.32,27.33,27.32,27.33,10350.0,17.6571,17.6636,17.6571,17.6636,10350.0
2006-06-01 14:25:00,27.33,27.33,27.31,27.33,6150.0,17.6636,17.6636,17.6507,17.6636,6150.0
2006-06-01 14:30:00,27.33,27.33,27.31,27.31,13950.0,17.6636,17.6636,17.6507,17.6507,13950.0
2006-06-01 14:35:00,27.32,27.33,27.32,27.33,50400.0,17.6571,17.6636,17.6571,17.6636,50400.0
2006-06-01 14:40:00,27.33,27.36,27.31,27.36,30750.0,17.6636,17.683,17.6507,17.683,30750.0
2006-06-01 14:45:00,27.37,27.39,27.36,27.39,9150.0,17.6895,17.7024,17.683,17.7024,9150.0
2006-06-01 14:50:00,27.39,27.42,27.39,27.41,10350.0,17.7024,17.7218,17.7024,17.7153,10350.0
2006-06-01 14:55:00,27.41,27.43,27.41,27.43,8700.0,17.7153,17.7282,17.7153,17.7282,8700.0
2006-06-01 15:00:00,27.42,27.43,27.41,27.41,15300.0,17.7218,17.7282,17.7153,17.7153,15300.0
2006-06-01 15:05:00,27.41,27.42,27.41,27.41,8100.0,17.7153,17.7218,17.7153,17.7153,8100.0
2006-06-01 15:10:00,27.41,27.43,27.41,27.41,11100.0,17.7153,17.7282,17.7153,17.7153,11100.0
2006-06-01 15:15:00,27.41,27.43,27.4,27.43,6600.0,17.7153,17.7282,17.7088,17.7282,6600.0
2006-06-01 15:20:00,27.43,27.47,27.43,27.46,12150.0,17.7282,17.7541,17.7282,17.7476,12150.0
2006-06-01 15:25:00,27.47,27.49,27.47,27.49,7500.0,17.7541,17.767,17.7541,17.767,7500.0
2006-06-01 15:30:00,27.49,27.5,27.47,27.49,24300.0,17.767,17.7735,17.7541,17.767,24300.0
2006-06-01 15:35:00,27.49,27.5,27.47,27.48,18000.0,17.767,17.7735,17.7541,17.7605,18000.0
2006-06-01 15:40:00,27.49,27.51,27.49,27.5,13200.0,17.767,17.7799,17.767,17.7735,13200.0
2006-06-01 15:45:00,27.49,27.53,27.49,27.52,10800.0,17.767,17.7929,17.767,17.7864,10800.0
2006-06-01 15:50:00,27.53,27.57,27.53,27.57,23100.0,17.7929,17.8187,17.7929,17.8187,23100.0
2006-06-01 15:55:00,27.57,27.6,27.56,27.6,29250.0,17.8187,17.8381,17.8123,17.8381,29250.0
2006-06-02 09:30:00,27.73,27.77,27.67,27.77,9000.0,17.9221,17.948,17.8833,17.948,9000.0
2006-06-02 09:35:00,27.71,27.85,27.71,27.81,6300.0,17.9092,17.9997,17.9092,17.9738,6300.0
2006-06-02 09:40:00,27.77,27.82,27.74,27.75,4950.0,17.948,17.9803,17.9286,17.9351,4950.0
2006-06-02 09:45:00,27.74,27.77,27.7,27.7,10650.0,17.9286,17.948,17.9027,17.9027,10650.0
2006-06-02 09:50:00,27.68,27.68,27.61,27.62,4950.0,17.8898,17.8898,17.8446,17.851,4950.0
2006-06-02 09:55:00,27.62,27.62,27.55,27.55,6000.0,17.851,17.851,17.8058,17.8058,6000.0
2006-06-02 10:00:00,27.57,27.57,27.53,27.54,3000.0,17.8187,17.8187,17.7929,17.7993,3000.0
2006-06-02 10:05:00,27.53,27.54,27.49,27.53,9600.0,17.7929,17.7993,17.767,17.7929,9600.0
2006-06-02 10:10:00,27.53,27.62,27.53,27.62,5100.0,17.7929,17.851,17.7929,17.851,5100.0
2006-06-02 10:15:00,27.6,27.6,27.58,27.58,7200.0,17.8381,17.8381,17.8252,17.8252,7200.0
2006-06-02 10:20:00,27.57,27.59,27.54,27.54,3600.0,17.8187,17.8316,17.7993,17.7993,3600.0
2006-06-02 10:25:00,27.57,27.6,27.55,27.6,4200.0,17.8187,17.8381,17.8058,17.8381,4200.0
2006-06-02 10:30:00,27.57,27.61,27.57,27.59,19650.0,17.8187,17.8446,17.8187,17.8316,19650.0
2006-06-02 10:35:00,27.6,27.6,27.52,27.52,4050.0,17.8381,17.8381,17.7864,17.7864,4050.0
2006-06-02 10:40:00,27.53,27.53,27.53,27.53,4650.0,17.7929,17.7929,17.7929,17.7929,4650.0
2006-06-02 10:45:00,27.53,27.57,27.51,27.55,9600.0,17.7929,17.8187,17.7799,17.8058,9600.0
2006-06-02 10:50:00,27.55,27.55,27.53,27.53,2850.0,17.8058,17.8058,17.7929,17.7929,2850.0
2006-06-02 10:55:00,27.54,27.54,27.45,27.45,18600.0,17.7993,17.7993,17.7412,17.7412,18600.0
2006-06-02 11:00:00,27.47,27.49,27.46,27.49,3600.0,17.7541,17.767,17.7476,17.767,3600.0
2006-06-02 11:05:00,27.47,27.47,27.43,27.45,7650.0,17.7541,17.7541,17.7282,17.7412,7650.0
2006-06-02 11:10:00,27.47,27.52,27.46,27.52,4950.0,17.7541,17.7864,17.7476,17.7864,4950.0
2006-06-02 11:15:00,27.53,27.57,27.53,27.57,4200.0,17.7929,17.8187,17.7929,17.8187,4200.0
2006-06-02 11:20:00,27.57,27.6,27.55,27.57,9000.0,17.8187,17.8381,17.8058,17.8187,9000.0
2006-06-02 11:25:00,27.57,27.61,27.56,27.56,5700.0,17.8187,17.8446,17.8123,17.8123,5700.0
2006-06-02 11:30:00,27.57,27.61,27.57,27.57,8400.0,17.8187,17.8446,17.8187,17.8187,8400.0
2006-06-02 11:35:00,27.6,27.6,27.53,27.55,5550.0,17.8381,17.8381,17.7929,17.8058,5550.0
2006-06-02 11:40:00,27.55,27.57,27.54,27.57,3150.0,17.8058,17.8187,17.7993,17.8187,3150.0
2006-06-02 11:45:00,27.54,27.58,27.54,27.55,3900.0,17.7993,17.8252,17.7993,17.8058,3900.0
2006-06-02 11:50:00,27.56,27.56,27.55,27.55,2700.0,17.8123,17.8123,17.8058,17.8058,2700.0
2006-06-02 11:55:00,27.57,27.58,27.54,27.54,6150.0,17.8187,17.8252,17.7993,17.7993,6150.0
2006-06-02 12:00:00,27.55,27.57,27.55,27.56,3300.0,17.8058,17.8187,17.8058,17.8123,3300.0
2006-06-02 12:05:00,27.54,27.55,27.54,27.55,3000.0,17.7993,17.8058,17.7993,17.8058,3000.0
2006-06-02 12:10:00,27.55,27.56,27.55,27.56,3450.0,17.8058,17.8123,17.8058,17.8123,3450.0
2006-06-02 12:15:00,27.55,27.59,27.55,27.59,67800.0,17.8058,17.8316,17.8058,17.8316,67800.0
2006-06-02 12:20:00,27.57,27.63,27.57,27.63,3000.0,17.8187,17.8575,17.8187,17.8575,3000.0
2006-06-02 12:25:00,27.63,27.65,27.61,27.63,43500.0,17.8575,17.8704,17.8446,17.8575,43500.0
2006-06-02 12:30:00,27.63,27.64,27.61,27.64,3900.0,17.8575,17.864,17.8446,17.864,3900.0
2006-06-02 12:35:00,27.61,27.62,27.59,27.59,3150.0,17.8446,17.851,17.8316,17.8316,3150.0
2006-06-02 12:40:00,27.61,27.62,27.59,27.62,7050.0,17.8446,17.851,17.8316,17.851,7050.0
2006-06-02 12:45:00,27.61,27.65,27.61,27.63,5400.0,17.8446,17.8704,17.8446,17.8575,5400.0
2006-06-02 12:50:00,27.63,27.63,27.6,27.61,2400.0,17.8575,17.8575,17.8381,17.8446,2400.0
2006-06-02 12:55:00,27.64,27.64,27.59,27.59,3300.0,17.864,17.864,17.8316,17.8316,3300.0
2006-06-02 13:00:00,27.6,27.62,27.6,27.62,1350.0,17.8381,17.851,17.8381,17.851,1350.0
2006-06-02 13:05:00,27.61,27.69,27.61,27.67,28050.0,17.8446,17.8963,17.8446,17.8833,28050.0
2006-06-02 13:10:00,27.67,27.71,27.67,27.69,7650.0,17.8833,17.9092,17.8833,17.8963,7650.0
2006-06-02 13:15:00,27.69,27.7,27.69,27.69,6150.0,17.8963,17.9027,17.8963,17.8963,6150.0
2006-06-02 13:20:00,27.7,27.7,27.69,27.7,4800.0,17.9027,17.9027,17.8963,17.9027,4800.0
2006-06-02 13:25:00,27.7,27.72,27.68,27.69,6600.0,17.9027,17.9157,17.8898,17.8963,6600.0
2006-06-02 13:30:00,27.7,27.73,27.69,27.71,33900.0,17.9027,17.9221,17.8963,17.9092,33900.0
2006-06-02 13:35:00,27.68,27.71,27.67,27.69,7200.0,17.8898,17.9092,17.8833,17.8963,7200.0
2006-06-02 13:40:00,27.69,27.73,27.68,27.73,7500.0,17.8963,17.9221,17.8898,17.9221,7500.0
2006-06-02 13:45:00,27.72,27.72,27.67,27.69,6450.0,17.9157,17.9157,17.8833,17.8963,6450.0
2006-06-02 13:50:00,27.71,27.73,27.68,27.71,4050.0,17.9092,17.9221,17.8898,17.9092,4050.0
2006-06-02 13:55:00,27.71,27.73,27.71,27.72,3600.0,17.9092,17.9221,17.9092,17.9157,3600.0
2006-06-02 14:00:00,27.71,27.74,27.7,27.74,4950.0,17.9092,17.9286,17.9027,17.9286,4950.0
2006-06-02 14:05:00,27.72,27.73,27.7,27.71,4200.0,17.9157,17.9221,17.9027,17.9092,4200.0
2006-06-02 14:10:00,27.69,27.71,27.69,27.71,3600.0,17.8963,17.9092,17.8963,17.9092,3600.0
2006-06-02 14:15:00,27.7,27.71,27.68,27.69,6450.0,17.9027,17.9092,17.8898,17.8963,6450.0
2006-06-02 14:20:00,27.69,27.7,27.68,27.69,5700.0,17.8963,17.9027,17.8898,17.8963,5700.0
2006-06-02 14:25:00,27.7,27.71,27.68,27.68,8250.0,17.9027,17.9092,17.8898,17.8898,8250.0
2006-06-02 14:30:00,27.68,27.72,27.67,27.72,10050.0,17.8898,17.9157,17.8833,17.9157,10050.0
2006-06-02 14:35:00,27.72,27.75,27.72,27.74,7500.0,17.9157,17.9351,17.9157,17.9286,7500.0
2006-06-02 14:40:00,27.73,27.76,27.72,27.73,6150.0,17.9221,17.9415,17.9157,17.9221,6150.0
2006-06-02 14:45:00,27.75,27.77,27.73,27.73,3150.0,17.9351,17.948,17.9221,17.9221,3150.0
2006-06-02 14:50:00,27.75,27.75,27.7,27.71,3900.0,17.9351,17.9351,17.9027,17.9092,3900.0
2006-06-02 14:55:00,27.72,27.75,27.72,27.75,5100.0,17.9157,17.9351,17.9157,17.9351,5100.0
2006-06-02 15:00:00,27.75,27.75,27.69,27.69,3900.0,17.9351,17.9351,17.8963,17.8963,3900.0
2006-06-02 15:05:00,27.7,27.71,27.68,27.68,4350.0,17.9027,17.9092,17.8898,17.8898,4350.0
2006-06-02 15:10:00,27.71,27.71,27.69,27.7,3000.0,17.9092,17.9092,17.8963,17.9027,3000.0
2006-06-02 15:15:00,27.69,27.71,27.68,27.68,9750.0,17.8963,17.9092,17.8898,17.8898,9750.0
2006-06-02 15:20:00,27.69,27.71,27.69,27.71,8700.0,17.8963,17.9092,17.8963,17.9092,8700.0
2006-06-02 15:25:00,27.71,27.73,27.71,27.72,6750.0,17.9092,17.9221,17.9092,17.9157,6750.0
2006-06-02 15:30:00,27.75,27.76,27.73,27.73,8550.0,17.9351,17.9415,17.9221,17.9221,8550.0
2006-06-02 15:35:00,27.75,27.78,27.73,27.73,9750.0,17.9351,17.9544,17.9221,17.9221,9750.0
2006-06-02 15:40:00,27.75,27.75,27.73,27.74,9150.0,17.9351,17.9351,17.9221,17.9286,9150.0
2006-06-02 15:45:00,27.73,27.77,27.71,27.73,14250.0,17.9221,17.948,17.9092,17.9221,14250.0
2006-06-02 15:50:00,27.73,27.73,27.68,27.71,10200.0,17.9221,17.9221,17.8898,17.9092,10200.0
2006-06-02 15:55:00,27.72,27.75,27.71,27.75,26100.0,17.9157,17.9351,17.9092,17.9351,26100.0
2006-06-05 09:30:00,27.7,27.7,27.68,27.68,4800.0,17.9027,17.9027,17.8898,17.8898,4800.0
2006-06-05 09:35:00,27.67,27.69,27.66,27.68,263100.0,17.8833,17.8963,17.8769,17.8898,263100.0
2006-06-05 09:40:00,27.69,27.74,27.69,27.74,3750.0,17.8963,17.9286,17.8963,17.9286,3750.0
2006-06-05 09:45:00,27.74,27.85,27.74,27.84,12750.0,17.9286,17.9997,17.9286,17.9932,12750.0
2006-06-05 09:50:00,27.83,27.85,27.82,27.83,7500.0,17.9868,17.9997,17.9803,17.9868,7500.0
2006-06-05 09:55:00,27.81,27.85,27.75,27.77,9150.0,17.9738,17.9997,17.9351,17.948,9150.0
2006-06-05 10:00:00,27.77,27.79,27.65,27.67,6600.0,17.948,17.9609,17.8704,17.8833,6600.0
2006-06-05 10:05:00,27.66,27.75,27.65,27.75,6150.0,17.8769,17.9351,17.8704,17.9351,6150.0
2006-06-05 10:10:00,27.75,27.75,27.71,27.74,5550.0,17.9351,17.9351,17.9092,17.9286,5550.0
2006-06-05 10:15:00,27.72,27.75,27.71,27.75,7050.0,17.9157,17.9351,17.9092,17.9351,7050.0
2006-06-05 10:20:00,27.75,27.75,27.69,27.73,24450.0,17.9351,17.9351,17.8963,17.9221,24450.0
2006-06-05 10:25:00,27.72,27.75,27.71,27.75,7650.0,17.9157,17.9351,17.9092,17.9351,7650.0
2006-06-05 10:30:00,27.75,27.82,27.75,27.78,7350.0,17.9351,17.9803,17.9351,17.9544,7350.0
2006-06-05 10:35:00,27.78,27.78,27.73,27.73,3900.0,17.9544,17.9544,17.9221,17.9221,3900.0
2006-06-05 10:40:00,27.73,27.73,27.69,27.69,12600.0,17.9221,17.9221,17.8963,17.8963,12600.0
2006-06-05 10:45:00,27.68,27.69,27.65,27.69,12750.0,17.8898,17.8963,17.8704,17.8963,12750.0
2006-06-05 10:50:00,27.69,27.73,27.69,27.7,5400.0,17.8963,17.9221,17.8963,17.9027,5400.0
2006-06-05 10:55:00,27.7,27.72,27.69,27.71,3600.0,17.9027,17.9157,17.8963,17.9092,3600.0
2006-06-05 11:00:00,27.7,27.7,27.68,27.68,154950.0,17.9027,17.9027,17.8898,17.8898,154950.0
2006-06-05 11:05:00,27.69,27.69,27.66,27.67,6300.0,17.8963,17.8963,17.8769,17.8833,6300.0
2006-06-05 11:10:00,27.67,27.67,27.6,27.62,9150.0,17.8833,17.8833,17.8381,17.851,9150.0
2006-06-05 11:15:00,27.63,27.67,27.6,27.66,8700.0,17.8575,17.8833,17.8381,17.8769,8700.0
2006-06-05 11:20:00,27.66,27.66,27.62,27.63,4050.0,17.8769,17.8769,17.851,17.8575,4050.0
2006-06-05 11:25:00,27.62,27.63,27.62,27.63,3300.0,17.851,17.8575,17.851,17.8575,3300.0
2006-06-05 11:30:00,27.63,27.65,27.63,27.65,10500.0,17.8575,17.8704,17.8575,17.8704,10500.0
2006-06-05 11:35:00,27.64,27.65,27.62,27.62,6300.0,17.864,17.8704,17.851,17.851,6300.0
2006-06-05 11:40:00,27.61,27.63,27.61,27.61,79050.0,17.8446,17.8575,17.8446,17.8446,79050.0
2006-06-05 11:45:00,27.61,27.64,27.61,27.61,7950.0,17.8446,17.864,17.8446,17.8446,7950.0
2006-06-05 11:50:00,27.62,27.62,27.59,27.59,6600.0,17.851,17.851,17.8316,17.8316,6600.0
2006-06-05 11:55:00,27.59,27.6,27.52,27.58,5850.0,17.8316,17.8381,17.7864,17.8252,5850.0
2006-06-05 12:00:00,27.57,27.57,27.55,27.55,3000.0,17.8187,17.8187,17.8058,17.8058,3000.0
2006-06-05 12:05:00,27.57,27.57,27.53,27.54,4350.0,17.8187,17.8187,17.7929,17.7993,4350.0
2006-06-05 12:10:00,27.55,27.55,27.52,27.54,2400.0,17.8058,17.8058,17.7864,17.7993,2400.0
2006-06-05 12:15:00,27.54,27.55,27.51,27.53,4200.0,17.7993,17.8058,17.7799,17.7929,4200.0
2006-06-05 12:20:00,27.52,27.53,27.51,27.53,3000.0,17.7864,17.7929,17.7799,17.7929,3000.0
2006-06-05 12:25:00,27.53,27.55,27.53,27.53,3450.0,17.7929,17.8058,17.7929,17.7929,3450.0
2006-06-05 12:30:00,27.53,27.55,27.53,27.55,6000.0,17.7929,17.8058,17.7929,17.8058,6000.0
2006-06-05 12:35:00,27.57,27.58,27.54,27.58,10350.0,17.8187,17.8252,17.7993,17.8252,10350.0
2006-06-05 12:40:00,27.58,27.58,27.57,27.57,4500.0,17.8252,17.8252,17.8187,17.8187,4500.0
2006-06-05 12:45:00,27.58,27.61,27.58,27.59,7050.0,17.8252,17.8446,17.8252,17.8316,7050.0
2006-06-05 12:50:00,27.61,27.61,27.59,27.61,1800.0,17.8446,17.8446,17.8316,17.8446,1800.0
2006-06-05 12:55:00,27.62,27.65,27.62,27.64,18150.0,17.851,17.8704,17.851,17.864,18150.0
2006-06-05 13:00:00,27.65,27.69,27.65,27.69,62700.0,17.8704,17.8963,17.8704,17.8963,62700.0
2006-06-05 13:05:00,27.69,27.76,27.67,27.69,37800.0,17.8963,17.9415,17.8833,17.8963,37800.0
2006-06-05 13:10:00,27.69,27.69,27.64,27.66,24150.0,17.8963,17.8963,17.864,17.8769,24150.0
2006-06-05 13:15:00,27.67,27.67,27.58,27.61,48450.0,17.8833,17.8833,17.8252,17.8446,48450.0
2006-06-05 13:20:00,27.61,27.61,27.59,27.59,3600.0,17.8446,17.8446,17.8316,17.8316,3600.0
2006-06-05 13:25:00,27.59,27.6,27.59,27.6,3300.0,17.8316,17.8381,17.8316,17.8381,3300.0
2006-06-05 13:30:00,27.6,27.63,27.6,27.61,3600.0,17.8381,17.8575,17.8381,17.8446,3600.0
2006-06-05 13:35:00,27.61,27.61,27.59,27.59,4050.0,17.8446,17.8446,17.8316,17.8316,4050.0
2006-06-05 13:40:00,27.59,27.59,27.57,27.58,3750.0,17.8316,17.8316,17.8187,17.8252,3750.0
2006-06-05 13:45:00,27.57,27.57,27.56,27.56,8700.0,17.8187,17.8187,17.8123,17.8123,8700.0
2006-06-05 13:50:00,27.56,27.59,27.56,27.59,5700.0,17.8123,17.8316,17.8123,17.8316,5700.0
2006-06-05 13:55:00,27.59,27.59,27.59,27.59,2550.0,17.8316,17.8316,17.8316,17.8316,2550.0
2006-06-05 14:00:00,27.59,27.59,27.58,27.59,7500.0,17.8316,17.8316,17.8252,17.8316,7500.0
2006-06-05 14:05:00,27.6,27.6,27.55,27.55,10050.0,17.8381,17.8381,17.8058,17.8058,10050.0
2006-06-05 14:10:00,27.56,27.56,27.53,27.53,4800.0,17.8123,17.8123,17.7929,17.7929,4800.0
2006-06-05 14:15:00,27.53,27.55,27.5,27.5,19950.0,17.7929,17.8058,17.7735,17.7735,19950.0
2006-06-05 14:20:00,27.49,27.49,27.44,27.45,21000.0,17.767,17.767,17.7347,17.7412,21000.0
2006-06-05 14:25:00,27.45,27.51,27.45,27.51,15000.0,17.7412,17.7799,17.7412,17.7799,15000.0
2006-06-05 14:30:00,27.52,27.52,27.47,27.47,12900.0,17.7864,17.7864,17.7541,17.7541,12900.0
2006-06-05 14:35:00,27.47,27.48,27.46,27.48,8250.0,17.7541,17.7605,17.7476,17.7605,8250.0
2006-06-05 14:40:00,27.47,27.5,27.45,27.5,10950.0,17.7541,17.7735,17.7412,17.7735,10950.0
2006-06-05 14:45:00,27.5,27.56,27.5,27.53,12150.0,17.7735,17.8123,17.7735,17.7929,12150.0
2006-06-05 14:50:00,27.55,27.55,27.51,27.53,10950.0,17.8058,17.8058,17.7799,17.7929,10950.0
2006-06-05 14:55:00,27.53,27.54,27.52,27.52,7650.0,17.7929,17.7993,17.7864,17.7864,7650.0
2006-06-05 15:00:00,27.51,27.51,27.47,27.48,12450.0,17.7799,17.7799,17.7541,17.7605,12450.0
2006-06-05 15:05:00,27.48,27.48,27.45,27.47,9600.0,17.7605,17.7605,17.7412,17.7541,9600.0
2006-06-05 15:10:00,27.48,27.48,27.44,27.47,16950.0,17.7605,17.7605,17.7347,17.7541,16950.0
2006-06-05 15:15:00,27.47,27.51,27.45,27.51,13950.0,17.7541,17.7799,17.7412,17.7799,13950.0
2006-06-05 15:20:00,27.51,27.55,27.51,27.53,9300.0,17.7799,17.8058,17.7799,17.7929,9300.0
2006-06-05 15:25:00,27.53,27.53,27.51,27.51,7950.0,17.7929,17.7929,17.7799,17.7799,7950.0
2006-06-05 15:30:00,27.51,27.51,27.48,27.51,14100.0,17.7799,17.7799,17.7605,17.7799,14100.0
2006-06-05 15:35:00,27.49,27.5,27.47,27.48,8850.0,17.767,17.7735,17.7541,17.7605,8850.0
2006-06-05 15:40:00,27.49,27.49,27.43,27.43,13950.0,17.767,17.767,17.7282,17.7282,13950.0
2006-06-05 15:45:00,27.43,27.44,27.39,27.39,14100.0,17.7282,17.7347,17.7024,17.7024,14100.0
2006-06-05 15:50:00,27.38,27.39,27.31,27.32,63150.0,17.6959,17.7024,17.6507,17.6571,63150.0
2006-06-05 15:55:00,27.32,27.35,27.31,27.33,127500.0,17.6571,17.6765,17.6507,17.6636,127500.0
2006-06-06 09:30:00,27.33,27.33,27.22,27.22,61050.0,17.6636,17.6636,17.5925,17.5925,61050.0
2006-06-06 09:35:00,27.2,27.25,27.2,27.25,4350.0,17.5796,17.6119,17.5796,17.6119,4350.0
2006-06-06 09:40:00,27.22,27.22,27.17,27.19,4950.0,17.5925,17.5925,17.5602,17.5731,4950.0
2006-06-06 09:45:00,27.19,27.24,27.07,27.11,116250.0,17.5731,17.6054,17.4956,17.5214,116250.0
2006-06-06 09:50:00,27.11,27.15,27.11,27.13,9300.0,17.5214,17.5473,17.5214,17.5343,9300.0
2006-06-06 09:55:00,27.11,27.15,27.08,27.11,11550.0,17.5214,17.5473,17.502,17.5214,11550.0
2006-06-06 10:00:00,27.11,27.11,27.05,27.06,6450.0,17.5214,17.5214,17.4826,17.4891,6450.0
2006-06-06 10:05:00,27.09,27.11,27.06,27.11,8250.0,17.5085,17.5214,17.4891,17.5214,8250.0
2006-06-06 10:10:00,27.15,27.19,27.15,27.18,9000.0,17.5473,17.5731,17.5473,17.5667,9000.0
2006-06-06 10:15:00,27.19,27.25,27.19,27.22,7950.0,17.5731,17.6119,17.5731,17.5925,7950.0
2006-06-06 10:20:00,27.23,27.27,27.22,27.25,23850.0,17.599,17.6248,17.5925,17.6119,23850.0
2006-06-06 10:25:00,27.25,27.25,27.18,27.19,9150.0,17.6119,17.6119,17.5667,17.5731,9150.0
2006-06-06 10:30:00,27.19,27.21,27.15,27.21,43050.0,17.5731,17.586,17.5473,17.586,43050.0
2006-06-06 10:35:00,27.21,27.22,27.17,27.19,30000.0,17.586,17.5925,17.5602,17.5731,30000.0
2006-06-06 10:40:00,27.2,27.23,27.2,27.23,9000.0,17.5796,17.599,17.5796,17.599,9000.0
2006-06-06 10:45:00,27.23,27.23,27.09,27.09,5700.0,17.599,17.599,17.5085,17.5085,5700.0
2006-06-06 10:50:00,27.09,27.13,27.07,27.13,7200.0,17.5085,17.5343,17.4956,17.5343,7200.0
2006-06-06 10:55:00,27.13,27.13,27.03,27.03,7650.0,17.5343,17.5343,17.4697,17.4697,7650.0
2006-06-06 11:00:00,27.06,27.13,27.06,27.13,13050.0,17.4891,17.5343,17.4891,17.5343,13050.0
2006-06-06 11:05:00,27.13,27.13,27.04,27.04,26400.0,17.5343,17.5343,17.4762,17.4762,26400.0
2006-06-06 11:10:00,27.04,27.04,26.95,26.97,13950.0,17.4762,17.4762,17.418,17.4309,13950.0
2006-06-06 11:15:00,26.97,26.99,26.97,26.99,7950.0,17.4309,17.4439,17.4309,17.4439,7950.0
2006-06-06 11:20:00,26.99,27.02,26.99,27.01,14850.0,17.4439,17.4632,17.4439,17.4568,14850.0
2006-06-06 11:25:00,27.03,27.05,27.01,27.02,6000.0,17.4697,17.4826,17.4568,17.4632,6000.0
2006-06-06 11:30:00,27.02,27.02,26.96,26.97,7800.0,17.4632,17.4632,17.4245,17.4309,7800.0
2006-06-06 11:35:00,26.97,26.97,26.89,26.89,11850.0,17.4309,17.4309,17.3792,17.3792,11850.0
2006-06-06 11:40:00,26.88,26.88,26.85,26.87,11850.0,17.3728,17.3728,17.3534,17.3663,11850.0
2006-06-06 11:45:00,26.86,26.87,26.82,26.83,8850.0,17.3598,17.3663,17.334,17.3404,8850.0
2006-06-06 11:50:00,26.83,26.85,26.82,26.85,9300.0,17.3404,17.3534,17.334,17.3534,9300.0
2006-06-06 11:55:00,26.84,26.85,26.83,26.84,3450.0,17.3469,17.3534,17.3404,17.3469,3450.0
2006-06-06 12:00:00,26.83,26.86,26.83,26.86,6000.0,17.3404,17.3598,17.3404,17.3598,6000.0
2006-06-06 12:05:00,26.87,26.93,26.87,26.93,9150.0,17.3663,17.4051,17.3663,17.4051,9150.0
2006-06-06 12:10:00,26.93,27.01,26.93,27.01,7650.0,17.4051,17.4568,17.4051,17.4568,7650.0
2006-06-06 12:15:00,27.01,27.03,27.01,27.02,7800.0,17.4568,17.4697,17.4568,17.4632,7800.0
2006-06-06 12:20:00,27.01,27.01,26.97,26.97,7650.0,17.4568,17.4568,17.4309,17.4309,7650.0
2006-06-06 12:25:00,26.96,26.99,26.96,26.98,7350.0,17.4245,17.4439,17.4245,17.4374,7350.0
2006-06-06 12:30:00,26.99,27.03,26.97,27.03,47100.0,17.4439,17.4697,17.4309,17.4697,47100.0
2006-06-06 12:35:00,27.01,27.03,27.0,27.0,25500.0,17.4568,17.4697,17.4503,17.4503,25500.0
2006-06-06 12:40:00,26.99,27.05,26.99,27.03,18150.0,17.4439,17.4826,17.4439,17.4697,18150.0
2006-06-06 12:45:00,27.01,27.06,27.01,27.03,9000.0,17.4568,17.4891,17.4568,17.4697,9000.0
2006-06-06 12:50:00,27.03,27.03,26.97,26.99,9150.0,17.4697,17.4697,17.4309,17.4439,9150.0
2006-06-06 12:55:00,26.99,27.05,26.99,27.05,10350.0,17.4439,17.4826,17.4439,17.4826,10350.0
2006-06-06 13:00:00,27.05,27.05,26.94,26.94,9750.0,17.4826,17.4826,17.4115,17.4115,9750.0
2006-06-06 13:05:00,26.95,27.01,26.95,27.01,6150.0,17.418,17.4568,17.418,17.4568,6150.0
2006-06-06 13:10:00,27.01,27.01,26.95,27.01,12000.0,17.4568,17.4568,17.418,17.4568,12000.0
2006-06-06 13:15:00,26.98,27.0,26.96,26.99,6600.0,17.4374,17.4503,17.4245,17.4439,6600.0
2006-06-06 13:20:00,26.98,27.03,26.98,27.02,13800.0,17.4374,17.4697,17.4374,17.4632,13800.0
2006-06-06 13:25:00,27.02,27.03,26.99,26.99,6150.0,17.4632,17.4697,17.4439,17.4439,6150.0
2006-06-06 13:30:00,26.98,27.01,26.98,26.99,11850.0,17.4374,17.4568,17.4374,17.4439,11850.0
2006-06-06 13:35:00,26.99,26.99,26.97,26.99,11100.0,17.4439,17.4439,17.4309,17.4439,11100.0
2006-06-06 13:40:00,26.97,26.97,26.95,26.95,18000.0,17.4309,17.4309,17.418,17.418,18000.0
2006-06-06 13:45:00,26.95,26.97,26.93,26.97,8250.0,17.418,17.4309,17.4051,17.4309,8250.0
2006-06-06 13:50:00,26.95,27.02,26.95,27.01,7650.0,17.418,17.4632,17.418,17.4568,7650.0
2006-06-06 13:55:00,27.02,27.02,26.99,27.02,6600.0,17.4632,17.4632,17.4439,17.4632,6600.0
2006-06-06 14:00:00,27.01,27.01,26.99,26.99,15300.0,17.4568,17.4568,17.4439,17.4439,15300.0
2006-06-06 14:05:00,26.98,27.02,26.98,27.01,9900.0,17.4374,17.4632,17.4374,17.4568,9900.0
2006-06-06 14:10:00,27.02,27.02,26.94,26.95,11100.0,17.4632,17.4632,17.4115,17.418,11100.0
2006-06-06 14:15:00,26.95,27.01,26.94,26.94,12750.0,17.418,17.4568,17.4115,17.4115,12750.0
2006-06-06 14:20:00,26.94,26.98,26.94,26.98,5700.0,17.4115,17.4374,17.4115,17.4374,5700.0
2006-06-06 14:25:00,26.97,27.0,26.97,26.97,7050.0,17.4309,17.4503,17.4309,17.4309,7050.0
2006-06-06 14:30:00,26.97,27.03,26.97,26.99,17250.0,17.4309,17.4697,17.4309,17.4439,17250.0
2006-06-06 14:35:00,26.99,27.03,26.99,27.03,7050.0,17.4439,17.4697,17.4439,17.4697,7050.0
2006-06-06 14:40:00,27.01,27.02,26.97,26.97,8700.0,17.4568,17.4632,17.4309,17.4309,8700.0
2006-06-06 14:45:00,26.96,26.97,26.89,26.91,9000.0,17.4245,17.4309,17.3792,17.3922,9000.0
2006-06-06 14:50:00,26.91,26.96,26.91,26.95,7800.0,17.3922,17.4245,17.3922,17.418,7800.0
2006-06-06 14:55:00,26.95,26.98,26.91,26.92,13950.0,17.418,17.4374,17.3922,17.3986,13950.0
2006-06-06 15:00:00,26.93,26.93,26.87,26.89,16500.0,17.4051,17.4051,17.3663,17.3792,16500.0
2006-06-06 15:05:00,26.89,26.94,26.89,26.92,24450.0,17.3792,17.4115,17.3792,17.3986,24450.0
2006-06-06 15:10:00,26.93,26.94,26.88,26.91,15300.0,17.4051,17.4115,17.3728,17.3922,15300.0
2006-06-06 15:15:00,26.91,26.92,26.85,26.87,17250.0,17.3922,17.3986,17.3534,17.3663,17250.0
2006-06-06 15:20:00,26.87,26.91,26.87,26.89,18300.0,17.3663,17.3922,17.3663,17.3792,18300.0
2006-06-06 15:25:00,26.88,26.89,26.87,26.89,5250.0,17.3728,17.3792,17.3663,17.3792,5250.0
2006-06-06 15:30:00,26.88,26.93,26.87,26.91,22050.0,17.3728,17.4051,17.3663,17.3922,22050.0
2006-06-06 15:35:00,26.91,26.99,26.91,26.96,24000.0,17.3922,17.4439,17.3922,17.4245,24000.0
2006-06-06 15:40:00,26.97,27.1,26.97,27.07,14850.0,17.4309,17.515,17.4309,17.4956,14850.0
2006-06-06 15:45:00,27.05,27.06,27.01,27.06,10200.0,17.4826,17.4891,17.4568,17.4891,10200.0
2006-06-06 15:50:00,27.06,27.11,27.03,27.05,64800.0,17.4891,17.5214,17.4697,17.4826,64800.0
2006-06-06 15:55:00,27.05,27.06,27.03,27.04,38400.0,17.4826,17.4891,17.4697,17.4762,38400.0
2006-06-07 09:30:00,27.05,27.15,27.05,27.15,20400.0,17.4826,17.5473,17.4826,17.5473,20400.0
2006-06-07 09:35:00,27.15,27.17,27.06,27.16,37200.0,17.5473,17.5602,17.4891,17.5537,37200.0
2006-06-07 09:40:00,27.15,27.19,27.11,27.19,11550.0,17.5473,17.5731,17.5214,17.5731,11550.0
2006-06-07 09:45:00,27.19,27.23,27.15,27.2,106500.0,17.5731,17.599,17.5473,17.5796,106500.0
2006-06-07 09:50:00,27.2,27.31,27.19,27.31,129900.0,17.5796,17.6507,17.5731,17.6507,129900.0
2006-06-07 09:55:00,27.32,27.42,27.23,27.42,77700.0,17.6571,17.7218,17.599,17.7218,77700.0
2006-06-07 10:00:00,27.41,27.41,27.31,27.31,76950.0,17.7153,17.7153,17.6507,17.6507,76950.0
2006-06-07 10:05:00,27.33,27.34,27.31,27.32,36750.0,17.6636,17.6701,17.6507,17.6571,36750.0
2006-06-07 10:10:00,27.32,27.33,27.32,27.33,22050.0,17.6571,17.6636,17.6571,17.6636,22050.0
2006-06-07 10:15:00,27.33,27.33,27.3,27.3,10800.0,17.6636,17.6636,17.6442,17.6442,10800.0
2006-06-07 10:20:00,27.3,27.3,27.23,27.23,5100.0,17.6442,17.6442,17.599,17.599,5100.0
2006-06-07 10:25:00,27.23,27.29,27.21,27.29,14400.0,17.599,17.6377,17.586,17.6377,14400.0
2006-06-07 10:30:00,27.29,27.33,27.29,27.33,12300.0,17.6377,17.6636,17.6377,17.6636,12300.0
2006-06-07 10:35:00,27.33,27.33,27.31,27.31,13800.0,17.6636,17.6636,17.6507,17.6507,13800.0
2006-06-07 10:40:00,27.32,27.33,27.3,27.32,11850.0,17.6571,17.6636,17.6442,17.6571,11850.0
2006-06-07 10:45:00,27.33,27.34,27.29,27.33,55800.0,17.6636,17.6701,17.6377,17.6636,55800.0
2006-06-07 10:50:00,27.33,27.34,27.31,27.33,85050.0,17.6636,17.6701,17.6507,17.6636,85050.0
2006-06-07 10:55:00,27.33,27.35,27.33,27.34,33750.0,17.6636,17.6765,17.6636,17.6701,33750.0
2006-06-07 11:00:00,27.35,27.39,27.34,27.39,25200.0,17.6765,17.7024,17.6701,17.7024,25200.0
2006-06-07 11:05:00,27.39,27.41,27.37,27.41,10650.0,17.7024,17.7153,17.6895,17.7153,10650.0
2006-06-07 11:10:00,27.41,27.41,27.39,27.39,9300.0,17.7153,17.7153,17.7024,17.7024,9300.0
2006-06-07 11:15:00,27.39,27.41,27.39,27.39,8850.0,17.7024,17.7153,17.7024,17.7024,8850.0
2006-06-07 11:20:00,27.39,27.43,27.38,27.43,10950.0,17.7024,17.7282,17.6959,17.7282,10950.0
2006-06-07 11:25:00,27.43,27.44,27.37,27.38,10650.0,17.7282,17.7347,17.6895,17.6959,10650.0
2006-06-07 11:30:00,27.39,27.41,27.39,27.41,3900.0,17.7024,17.7153,17.7024,17.7153,3900.0
2006-06-07 11:35:00,27.41,27.47,27.4,27.45,7800.0,17.7153,17.7541,17.7088,17.7412,7800.0
2006-06-07 11:40:00,27.46,27.49,27.45,27.49,8550.0,17.7476,17.767,17.7412,17.767,8550.0
2006-06-07 11:45:00,27.48,27.49,27.45,27.45,11100.0,17.7605,17.767,17.7412,17.7412,11100.0
2006-06-07 11:50:00,27.45,27.45,27.43,27.43,3900.0,17.7412,17.7412,17.7282,17.7282,3900.0
2006-06-07 11:55:00,27.41,27.47,27.4,27.47,21150.0,17.7153,17.7541,17.7088,17.7541,21150.0
2006-06-07 12:00:00,27.47,27.49,27.43,27.47,14100.0,17.7541,17.767,17.7282,17.7541,14100.0
2006-06-07 12:05:00,27.47,27.47,27.41,27.43,6750.0,17.7541,17.7541,17.7153,17.7282,6750.0
2006-06-07 12:10:00,27.48,27.48,27.42,27.43,2400.0,17.7605,17.7605,17.7218,17.7282,2400.0
2006-06-07 12:15:00,27.42,27.43,27.4,27.41,10950.0,17.7218,17.7282,17.7088,17.7153,10950.0
2006-06-07 12:20:00,27.41,27.43,27.41,27.43,14400.0,17.7153,17.7282,17.7153,17.7282,14400.0
2006-06-07 12:25:00,27.43,27.43,27.41,27.42,7650.0,17.7282,17.7282,17.7153,17.7218,7650.0
2006-06-07 12:30:00,27.42,27.42,27.38,27.4,6450.0,17.7218,17.7218,17.6959,17.7088,6450.0
2006-06-07 12:35:00,27.38,27.4,27.37,27.4,12600.0,17.6959,17.7088,17.6895,17.7088,12600.0
2006-06-07 12:40:00,27.4,27.42,27.39,27.42,7800.0,17.7088,17.7218,17.7024,17.7218,7800.0
2006-06-07 12:45:00,27.42,27.42,27.37,27.4,21300.0,17.7218,17.7218,17.6895,17.7088,21300.0
2006-06-07 12:50:00,27.42,27.42,27.33,27.33,12750.0,17.7218,17.7218,17.6636,17.6636,12750.0
2006-06-07 12:55:00,27.35,27.39,27.33,27.38,33150.0,17.6765,17.7024,17.6636,17.6959,33150.0
2006-06-07 13:00:00,27.36,27.4,27.36,27.39,24150.0,17.683,17.7088,17.683,17.7024,24150.0
2006-06-07 13:05:00,27.39,27.41,27.38,27.41,8400.0,17.7024,17.7153,17.6959,17.7153,8400.0
2006-06-07 13:10:00,27.41,27.41,27.35,27.36,28950.0,17.7153,17.7153,17.6765,17.683,28950.0
2006-06-07 13:15:00,27.37,27.39,27.35,27.36,9300.0,17.6895,17.7024,17.6765,17.683,9300.0
2006-06-07 13:20:00,27.37,27.37,27.35,27.37,3600.0,17.6895,17.6895,17.6765,17.6895,3600.0
2006-06-07 13:25:00,27.37,27.39,27.36,27.38,10650.0,17.6895,17.7024,17.683,17.6959,10650.0
2006-06-07 13:30:00,27.39,27.43,27.37,27.43,78450.0,17.7024,17.7282,17.6895,17.7282,78450.0
2006-06-07 13:35:00,27.43,27.43,27.37,27.39,6750.0,17.7282,17.7282,17.6895,17.7024,6750.0
2006-06-07 13:40:00,27.38,27.39,27.33,27.37,7200.0,17.6959,17.7024,17.6636,17.6895,7200.0
2006-06-07 13:45:00,27.35,27.35,27.3,27.31,7050.0,17.6765,17.6765,17.6442,17.6507,7050.0
2006-06-07 13:50:00,27.31,27.33,27.3,27.33,10050.0,17.6507,17.6636,17.6442,17.6636,10050.0
2006-06-07 13:55:00,27.33,27.33,27.31,27.32,3300.0,17.6636,17.6636,17.6507,17.6571,3300.0
2006-06-07 14:00:00,27.31,27.31,27.2,27.22,11550.0,17.6507,17.6507,17.5796,17.5925,11550.0
2006-06-07 14:05:00,27.2,27.23,27.16,27.17,9000.0,17.5796,17.599,17.5537,17.5602,9000.0
2006-06-07 14:10:00,27.15,27.17,27.15,27.15,5700.0,17.5473,17.5602,17.5473,17.5473,5700.0
2006-06-07 14:15:00,27.15,27.17,27.13,27.17,7050.0,17.5473,17.5602,17.5343,17.5602,7050.0
2006-06-07 14:20:00,27.15,27.17,27.13,27.15,15900.0,17.5473,17.5602,17.5343,17.5473,15900.0
2006-06-07 14:25:00,27.16,27.33,27.16,27.32,27300.0,17.5537,17.6636,17.5537,17.6571,27300.0
2006-06-07 14:30:00,27.33,27.33,27.29,27.33,36000.0,17.6636,17.6636,17.6377,17.6636,36000.0
2006-06-07 14:35:00,27.33,27.34,27.33,27.34,23400.0,17.6636,17.6701,17.6636,17.6701,23400.0
2006-06-07 14:40:00,27.33,27.34,27.32,27.34,11400.0,17.6636,17.6701,17.6571,17.6701,11400.0
2006-06-07 14:45:00,27.33,27.33,27.29,27.31,12600.0,17.6636,17.6636,17.6377,17.6507,12600.0
2006-06-07 14:50:00,27.31,27.33,27.3,27.33,15750.0,17.6507,17.6636,17.6442,17.6636,15750.0
2006-06-07 14:55:00,27.33,27.35,27.31,27.33,18150.0,17.6636,17.6765,17.6507,17.6636,18150.0
2006-06-07 15:00:00,27.35,27.37,27.33,27.37,4650.0,17.6765,17.6895,17.6636,17.6895,4650.0
2006-06-07 15:05:00,27.36,27.36,27.32,27.32,10800.0,17.683,17.683,17.6571,17.6571,10800.0
2006-06-07 15:10:00,27.32,27.32,27.29,27.31,10650.0,17.6571,17.6571,17.6377,17.6507,10650.0
2006-06-07 15:15:00,27.3,27.33,27.3,27.33,15450.0,17.6442,17.6636,17.6442,17.6636,15450.0
2006-06-07 15:20:00,27.33,27.39,27.33,27.35,56250.0,17.6636,17.7024,17.6636,17.6765,56250.0
2006-06-07 15:25:00,27.35,27.35,27.31,27.31,35400.0,17.6765,17.6765,17.6507,17.6507,35400.0
2006-06-07 15:30:00,27.31,27.31,27.29,27.3,7650.0,17.6507,17.6507,17.6377,17.6442,7650.0
2006-06-07 15:35:00,27.3,27.33,27.3,27.31,18600.0,17.6442,17.6636,17.6442,17.6507,18600.0
2006-06-07 15:40:00,27.31,27.32,27.3,27.32,5100.0,17.6507,17.6571,17.6442,17.6571,5100.0
2006-06-07 15:45:00,27.32,27.32,27.27,27.27,38850.0,17.6571,17.6571,17.6248,17.6248,38850.0
2006-06-07 15:50:00,27.24,27.26,27.24,27.26,29250.0,17.6054,17.6184,17.6054,17.6184,29250.0
2006-06-07 15:55:00,27.26,27.26,27.23,27.25,14700.0,17.6184,17.6184,17.599,17.6119,14700.0
2006-06-08 09:30:00,27.27,27.3,27.23,27.27,28650.0,17.6248,17.6442,17.599,17.6248,28650.0
2006-06-08 09:35:00,27.26,27.26,27.19,27.24,7800.0,17.6184,17.6184,17.5731,17.6054,7800.0
2006-06-08 09:40:00,27.2,27.2,27.16,27.17,58200.0,17.5796,17.5796,17.5537,17.5602,58200.0
2006-06-08 09:45:00,27.17,27.33,27.17,27.29,56700.0,17.5602,17.6636,17.5602,17.6377,56700.0
2006-06-08 09:50:00,27.31,27.31,27.19,27.21,11400.0,17.6507,17.6507,17.5731,17.586,11400.0
2006-06-08 09:55:00,27.21,27.27,27.16,27.2,16350.0,17.586,17.6248,17.5537,17.5796,16350.0
2006-06-08 10:00:00,27.21,27.21,27.19,27.19,1800.0,17.586,17.586,17.5731,17.5731,1800.0
2006-06-08 10:05:00,27.19,27.21,27.17,27.21,5100.0,17.5731,17.586,17.5602,17.586,5100.0
2006-06-08 10:10:00,27.21,27.23,27.19,27.21,2400.0,17.586,17.599,17.5731,17.586,2400.0
2006-06-08 10:15:00,27.22,27.22,27.17,27.17,4500.0,17.5925,17.5925,17.5602,17.5602,4500.0
2006-06-08 10:20:00,27.17,27.22,27.16,27.22,6750.0,17.5602,17.5925,17.5537,17.5925,6750.0
2006-06-08 10:25:00,27.21,27.22,27.17,27.17,8850.0,17.586,17.5925,17.5602,17.5602,8850.0
2006-06-08 10:30:00,27.17,27.21,27.17,27.2,23700.0,17.5602,17.586,17.5602,17.5796,23700.0
2006-06-08 10:35:00,27.2,27.21,27.16,27.18,26250.0,17.5796,17.586,17.5537,17.5667,26250.0
2006-06-08 10:40:00,27.18,27.19,27.12,27.15,5550.0,17.5667,17.5731,17.5279,17.5473,5550.0
2006-06-08 10:45:00,27.15,27.15,27.12,27.12,2100.0,17.5473,17.5473,17.5279,17.5279,2100.0
2006-06-08 10:50:00,27.13,27.17,27.13,27.15,7200.0,17.5343,17.5602,17.5343,17.5473,7200.0
2006-06-08 10:55:00,27.13,27.15,27.11,27.15,3750.0,17.5343,17.5473,17.5214,17.5473,3750.0
2006-06-08 11:00:00,27.13,27.17,27.13,27.17,5850.0,17.5343,17.5602,17.5343,17.5602,5850.0
2006-06-08 11:05:00,27.22,27.23,27.21,27.21,3900.0,17.5925,17.599,17.586,17.586,3900.0
2006-06-08 11:10:00,27.21,27.21,27.09,27.11,5550.0,17.586,17.586,17.5085,17.5214,5550.0
2006-06-08 11:15:00,27.11,27.13,27.04,27.07,22200.0,17.5214,17.5343,17.4762,17.4956,22200.0
2006-06-08 11:20:00,27.05,27.06,26.87,26.9,37500.0,17.4826,17.4891,17.3663,17.3857,37500.0
2006-06-08 11:25:00,26.91,27.01,26.89,27.0,7500.0,17.3922,17.4568,17.3792,17.4503,7500.0
2006-06-08 11:30:00,27.0,27.0,26.85,26.85,6750.0,17.4503,17.4503,17.3534,17.3534,6750.0
2006-06-08 11:35:00,26.83,26.84,26.81,26.81,4800.0,17.3404,17.3469,17.3275,17.3275,4800.0
2006-06-08 11:40:00,26.81,26.87,26.81,26.87,7950.0,17.3275,17.3663,17.3275,17.3663,7950.0
2006-06-08 11:45:00,26.87,26.87,26.75,26.76,4050.0,17.3663,17.3663,17.2887,17.2952,4050.0
2006-06-08 11:50:00,26.77,26.77,26.7,26.71,9600.0,17.3017,17.3017,17.2564,17.2629,9600.0
2006-06-08 11:55:00,26.71,26.77,26.7,26.77,16650.0,17.2629,17.3017,17.2564,17.3017,16650.0
2006-06-08 12:00:00,26.77,26.81,26.77,26.8,15450.0,17.3017,17.3275,17.3017,17.3211,15450.0
2006-06-08 12:05:00,26.8,26.86,26.8,26.86,8550.0,17.3211,17.3598,17.3211,17.3598,8550.0
2006-06-08 12:10:00,26.86,26.95,26.86,26.95,3600.0,17.3598,17.418,17.3598,17.418,3600.0
2006-06-08 12:15:00,26.96,27.0,26.94,26.94,4500.0,17.4245,17.4503,17.4115,17.4115,4500.0
2006-06-08 12:20:00,26.94,26.97,26.94,26.96,4500.0,17.4115,17.4309,17.4115,17.4245,4500.0
2006-06-08 12:25:00,27.0,27.03,27.0,27.03,2700.0,17.4503,17.4697,17.4503,17.4697,2700.0
2006-06-08 12:30:00,27.06,27.06,27.04,27.04,3150.0,17.4891,17.4891,17.4762,17.4762,3150.0
2006-06-08 12:35:00,27.05,27.07,27.03,27.06,2550.0,17.4826,17.4956,17.4697,17.4891,2550.0
2006-06-08 12:40:00,27.08,27.09,27.03,27.06,1800.0,17.502,17.5085,17.4697,17.4891,1800.0
2006-06-08 12:45:00,27.04,27.11,27.04,27.11,5100.0,17.4762,17.5214,17.4762,17.5214,5100.0
2006-06-08 12:50:00,27.11,27.13,27.09,27.13,13650.0,17.5214,17.5343,17.5085,17.5343,13650.0
2006-06-08 12:55:00,27.15,27.15,27.1,27.1,7950.0,17.5473,17.5473,17.515,17.515,7950.0
2006-06-08 13:00:00,27.1,27.11,27.07,27.09,4350.0,17.515,17.5214,17.4956,17.5085,4350.0
2006-06-08 13:05:00,27.09,27.09,27.01,27.03,16650.0,17.5085,17.5085,17.4568,17.4697,16650.0
2006-06-08 13:10:00,27.03,27.05,27.01,27.05,12150.0,17.4697,17.4826,17.4568,17.4826,12150.0
2006-06-08 13:15:00,27.05,27.07,27.01,27.01,4350.0,17.4826,17.4956,17.4568,17.4568,4350.0
2006-06-08 13:20:00,27.01,27.04,27.0,27.04,12300.0,17.4568,17.4762,17.4503,17.4762,12300.0
2006-06-08 13:25:00,27.03,27.03,27.0,27.0,18750.0,17.4697,17.4697,17.4503,17.4503,18750.0
2006-06-08 13:30:00,27.02,27.04,27.0,27.01,13650.0,17.4632,17.4762,17.4503,17.4568,13650.0
2006-06-08 13:35:00,27.01,27.06,27.01,27.06,14250.0,17.4568,17.4891,17.4568,17.4891,14250.0
2006-06-08 13:40:00,27.06,27.11,27.06,27.09,8400.0,17.4891,17.5214,17.4891,17.5085,8400.0
2006-06-08 13:45:00,27.07,27.1,27.02,27.05,8400.0,17.4956,17.515,17.4632,17.4826,8400.0
2006-06-08 13:50:00,27.01,27.04,27.01,27.04,4200.0,17.4568,17.4762,17.4568,17.4762,4200.0
2006-06-08 13:55:00,27.06,27.16,27.06,27.16,12600.0,17.4891,17.5537,17.4891,17.5537,12600.0
2006-06-08 14:00:00,27.18,27.21,27.15,27.15,10500.0,17.5667,17.586,17.5473,17.5473,10500.0
2006-06-08 14:05:00,27.15,27.15,27.09,27.09,4500.0,17.5473,17.5473,17.5085,17.5085,4500.0
2006-06-08 14:10:00,27.06,27.09,27.05,27.09,9150.0,17.4891,17.5085,17.4826,17.5085,9150.0
2006-06-08 14:15:00,27.1,27.1,27.07,27.09,7200.0,17.515,17.515,17.4956,17.5085,7200.0
2006-06-08 14:20:00,27.09,27.09,27.03,27.03,5850.0,17.5085,17.5085,17.4697,17.4697,5850.0
2006-06-08 14:25:00,27.02,27.08,27.02,27.05,10350.0,17.4632,17.502,17.4632,17.4826,10350.0
2006-06-08 14:30:00,27.06,27.07,27.03,27.05,6000.0,17.4891,17.4956,17.4697,17.4826,6000.0
2006-06-08 14:35:00,27.06,27.13,27.06,27.13,13350.0,17.4891,17.5343,17.4891,17.5343,13350.0
2006-06-08 14:40:00,27.13,27.13,27.02,27.02,8400.0,17.5343,17.5343,17.4632,17.4632,8400.0
2006-06-08 14:45:00,27.02,27.04,27.0,27.0,11100.0,17.4632,17.4762,17.4503,17.4503,11100.0
2006-06-08 14:50:00,27.0,27.06,27.0,27.01,10950.0,17.4503,17.4891,17.4503,17.4568,10950.0
2006-06-08 14:55:00,27.01,27.02,27.0,27.0,13350.0,17.4568,17.4632,17.4503,17.4503,13350.0
2006-06-08 15:00:00,27.01,27.11,27.01,27.09,16950.0,17.4568,17.5214,17.4568,17.5085,16950.0
2006-06-08 15:05:00,27.07,27.08,27.05,27.08,6900.0,17.4956,17.502,17.4826,17.502,6900.0
2006-06-08 15:10:00,27.08,27.14,27.08,27.13,10800.0,17.502,17.5408,17.502,17.5343,10800.0
2006-06-08 15:15:00,27.13,27.15,27.11,27.11,11400.0,17.5343,17.5473,17.5214,17.5214,11400.0
2006-06-08 15:20:00,27.11,27.11,27.03,27.05,12000.0,17.5214,17.5214,17.4697,17.4826,12000.0
2006-06-08 15:25:00,27.05,27.05,27.01,27.01,7200.0,17.4826,17.4826,17.4568,17.4568,7200.0
2006-06-08 15:30:00,27.02,27.07,27.01,27.07,12000.0,17.4632,17.4956,17.4568,17.4956,12000.0
2006-06-08 15:35:00,27.07,27.14,27.05,27.14,12000.0,17.4956,17.5408,17.4826,17.5408,12000.0
2006-06-08 15:40:00,27.14,27.14,27.08,27.09,27300.0,17.5408,17.5408,17.502,17.5085,27300.0
2006-06-08 15:45:00,27.09,27.1,27.07,27.1,6300.0,17.5085,17.515,17.4956,17.515,6300.0
2006-06-08 15:50:00,27.09,27.1,27.07,27.07,9900.0,17.5085,17.515,17.4956,17.4956,9900.0
2006-06-08 15:55:00,27.07,27.1,27.07,27.1,18750.0,17.4956,17.515,17.4956,17.515,18750.0
2006-06-09 09:35:00,27.18,27.18,27.13,27.13,8850.0,17.5667,17.5667,17.5343,17.5343,8850.0
2006-06-09 09:40:00,27.13,27.22,27.13,27.22,5100.0,17.5343,17.5925,17.5343,17.5925,5100.0
2006-06-09 09:45:00,27.22,27.33,27.22,27.26,10200.0,17.5925,17.6636,17.5925,17.6184,10200.0
2006-06-09 09:50:00,27.23,27.23,27.18,27.23,8850.0,17.599,17.599,17.5667,17.599,8850.0
2006-06-09 09:55:00,27.23,27.23,27.21,27.21,8100.0,17.599,17.599,17.586,17.586,8100.0
2006-06-09 10:00:00,27.18,27.23,27.18,27.2,6600.0,17.5667,17.599,17.5667,17.5796,6600.0
2006-06-09 10:05:00,27.19,27.19,27.15,27.18,7200.0,17.5731,17.5731,17.5473,17.5667,7200.0
2006-06-09 10:10:00,27.19,27.24,27.19,27.2,10800.0,17.5731,17.6054,17.5731,17.5796,10800.0
2006-06-09 10:15:00,27.19,27.19,27.15,27.17,3450.0,17.5731,17.5731,17.5473,17.5602,3450.0
2006-06-09 10:20:00,27.19,27.23,27.19,27.23,750.0,17.5731,17.599,17.5731,17.599,750.0
2006-06-09 10:25:00,27.25,27.27,27.21,27.24,23400.0,17.6119,17.6248,17.586,17.6054,23400.0
2006-06-09 10:30:00,27.27,27.27,27.26,27.26,4500.0,17.6248,17.6248,17.6184,17.6184,4500.0
2006-06-09 10:35:00,27.24,27.27,27.23,27.26,4650.0,17.6054,17.6248,17.599,17.6184,4650.0
2006-06-09 10:40:00,27.27,27.27,27.26,27.26,2400.0,17.6248,17.6248,17.6184,17.6184,2400.0
2006-06-09 10:45:00,27.25,27.25,27.22,27.23,5400.0,17.6119,17.6119,17.5925,17.599,5400.0
2006-06-09 10:50:00,27.21,27.21,27.13,27.13,9600.0,17.586,17.586,17.5343,17.5343,9600.0
2006-06-09 10:55:00,27.15,27.17,27.15,27.16,9000.0,17.5473,17.5602,17.5473,17.5537,9000.0
2006-06-09 11:00:00,27.16,27.19,27.16,27.18,4800.0,17.5537,17.5731,17.5537,17.5667,4800.0
2006-06-09 11:05:00,27.17,27.17,27.16,27.17,3750.0,17.5602,17.5602,17.5537,17.5602,3750.0
2006-06-09 11:10:00,27.17,27.17,27.14,27.16,5550.0,17.5602,17.5602,17.5408,17.5537,5550.0
2006-06-09 11:15:00,27.16,27.17,27.14,27.15,16200.0,17.5537,17.5602,17.5408,17.5473,16200.0
2006-06-09 11:20:00,27.17,27.19,27.16,27.19,4800.0,17.5602,17.5731,17.5537,17.5731,4800.0
2006-06-09 11:25:00,27.16,27.19,27.15,27.15,4200.0,17.5537,17.5731,17.5473,17.5473,4200.0
2006-06-09 11:30:00,27.15,27.17,27.14,27.14,5550.0,17.5473,17.5602,17.5408,17.5408,5550.0
2006-06-09 11:35:00,27.14,27.16,27.13,27.15,13650.0,17.5408,17.5537,17.5343,17.5473,13650.0
2006-06-09 11:40:00,27.13,27.13,27.07,27.11,6450.0,17.5343,17.5343,17.4956,17.5214,6450.0
2006-06-09 11:45:00,27.08,27.08,27.05,27.07,3450.0,17.502,17.502,17.4826,17.4956,3450.0
2006-06-09 11:50:00,27.07,27.09,27.05,27.05,12600.0,17.4956,17.5085,17.4826,17.4826,12600.0
2006-06-09 11:55:00,27.03,27.05,27.03,27.05,1500.0,17.4697,17.4826,17.4697,17.4826,1500.0
2006-06-09 12:00:00,27.07,27.07,27.06,27.06,1950.0,17.4956,17.4956,17.4891,17.4891,1950.0
2006-06-09 12:05:00,27.06,27.08,27.06,27.08,2550.0,17.4891,17.502,17.4891,17.502,2550.0
2006-06-09 12:10:00,27.09,27.09,27.09,27.09,2400.0,17.5085,17.5085,17.5085,17.5085,2400.0
2006-06-09 12:15:00,27.09,27.09,27.07,27.08,3300.0,17.5085,17.5085,17.4956,17.502,3300.0
2006-06-09 12:20:00,27.08,27.08,27.07,27.07,450.0,17.502,17.502,17.4956,17.4956,450.0
2006-06-09 12:25:00,27.07,27.07,27.07,27.07,4800.0,17.4956,17.4956,17.4956,17.4956,4800.0
2006-06-09 12:30:00,27.07,27.11,27.07,27.1,6600.0,17.4956,17.5214,17.4956,17.515,6600.0
2006-06-09 12:35:00,27.1,27.11,27.1,27.11,1500.0,17.515,17.5214,17.515,17.5214,1500.0
2006-06-09 12:40:00,27.1,27.1,27.09,27.09,4500.0,17.515,17.515,17.5085,17.5085,4500.0
2006-06-09 12:45:00,27.09,27.09,27.08,27.08,1200.0,17.5085,17.5085,17.502,17.502,1200.0
2006-06-09 12:50:00,27.08,27.09,27.07,27.07,8400.0,17.502,17.5085,17.4956,17.4956,8400.0
2006-06-09 12:55:00,27.08,27.08,27.03,27.06,10200.0,17.502,17.502,17.4697,17.4891,10200.0
2006-06-09 13:00:00,27.06,27.07,27.06,27.06,8550.0,17.4891,17.4956,17.4891,17.4891,8550.0
2006-06-09 13:05:00,27.06,27.06,27.03,27.06,43650.0,17.4891,17.4891,17.4697,17.4891,43650.0
2006-06-09 13:10:00,27.05,27.06,27.05,27.05,3150.0,17.4826,17.4891,17.4826,17.4826,3150.0
2006-06-09 13:15:00,27.05,27.05,27.04,27.05,2850.0,17.4826,17.4826,17.4762,17.4826,2850.0
2006-06-09 13:20:00,27.05,27.05,27.03,27.05,10950.0,17.4826,17.4826,17.4697,17.4826,10950.0
2006-06-09 13:25:00,27.07,27.1,27.07,27.09,8100.0,17.4956,17.515,17.4956,17.5085,8100.0
2006-06-09 13:30:00,27.08,27.1,27.08,27.1,4200.0,17.502,17.515,17.502,17.515,4200.0
2006-06-09 13:35:00,27.1,27.14,27.1,27.14,6900.0,17.515,17.5408,17.515,17.5408,6900.0
2006-06-09 13:40:00,27.13,27.14,27.12,27.12,6900.0,17.5343,17.5408,17.5279,17.5279,6900.0
2006-06-09 13:45:00,27.12,27.13,27.11,27.13,2850.0,17.5279,17.5343,17.5214,17.5343,2850.0
2006-06-09 13:50:00,27.11,27.15,27.11,27.15,4800.0,17.5214,17.5473,17.5214,17.5473,4800.0
2006-06-09 13:55:00,27.15,27.17,27.14,27.15,3450.0,17.5473,17.5602,17.5408,17.5473,3450.0
2006-06-09 14:00:00,27.14,27.16,27.13,27.15,1800.0,17.5408,17.5537,17.5343,17.5473,1800.0
2006-06-09 14:05:00,27.15,27.15,27.14,27.14,4950.0,17.5473,17.5473,17.5408,17.5408,4950.0
2006-06-09 14:10:00,27.15,27.15,27.15,27.15,3900.0,17.5473,17.5473,17.5473,17.5473,3900.0
2006-06-09 14:15:00,27.17,27.19,27.17,27.17,6600.0,17.5602,17.5731,17.5602,17.5602,6600.0
2006-06-09 14:20:00,27.17,27.19,27.17,27.19,8850.0,17.5602,17.5731,17.5602,17.5731,8850.0
2006-06-09 14:25:00,27.19,27.19,27.17,27.19,3900.0,17.5731,17.5731,17.5602,17.5731,3900.0
2006-06-09 14:30:00,27.19,27.19,27.17,27.17,9450.0,17.5731,17.5731,17.5602,17.5602,9450.0
2006-06-09 14:35:00,27.18,27.18,27.17,27.17,4350.0,17.5667,17.5667,17.5602,17.5602,4350.0
2006-06-09 14:40:00,27.17,27.18,27.17,27.17,1350.0,17.5602,17.5667,17.5602,17.5602,1350.0
2006-06-09 14:45:00,27.18,27.19,27.18,27.19,7200.0,17.5667,17.5731,17.5667,17.5731,7200.0
2006-06-09 14:50:00,27.19,27.19,27.16,27.16,4350.0,17.5731,17.5731,17.5537,17.5537,4350.0
2006-06-09 14:55:00,27.19,27.19,27.13,27.16,6750.0,17.5731,17.5731,17.5343,17.5537,6750.0
2006-06-09 15:00:00,27.14,27.16,27.13,27.14,11100.0,17.5408,17.5537,17.5343,17.5408,11100.0
2006-06-09 15:05:00,27.15,27.18,27.15,27.16,1800.0,17.5473,17.5667,17.5473,17.5537,1800.0
2006-06-09 15:10:00,27.16,27.17,27.15,27.15,2550.0,17.5537,17.5602,17.5473,17.5473,2550.0
2006-06-09 15:15:00,27.17,27.17,27.15,27.15,1950.0,17.5602,17.5602,17.5473,17.5473,1950.0
2006-06-09 15:20:00,27.16,27.16,27.14,27.14,3600.0,17.5537,17.5537,17.5408,17.5408,3600.0
2006-06-09 15:25:00,27.13,27.15,27.13,27.15,8850.0,17.5343,17.5473,17.5343,17.5473,8850.0
2006-06-09 15:30:00,27.14,27.15,27.13,27.15,5550.0,17.5408,17.5473,17.5343,17.5473,5550.0
2006-06-09 15:35:00,27.15,27.17,27.14,27.17,5850.0,17.5473,17.5602,17.5408,17.5602,5850.0
2006-06-09 15:40:00,27.17,27.19,27.15,27.16,3450.0,17.5602,17.5731,17.5473,17.5537,3450.0
2006-06-09 15:45:00,27.16,27.17,27.14,27.15,4200.0,17.5537,17.5602,17.5408,17.5473,4200.0
2006-06-09 15:50:00,27.15,27.15,27.07,27.07,11700.0,17.5473,17.5473,17.4956,17.4956,11700.0
2006-06-09 15:55:00,27.07,27.1,27.06,27.08,30150.0,17.4956,17.515,17.4891,17.502,30150.0
2006-06-12 09:30:00,27.13,27.14,27.13,27.14,2700.0,17.5343,17.5408,17.5343,17.5408,2700.0
2006-06-12 09:35:00,27.09,27.09,26.9,26.9,6450.0,17.5085,17.5085,17.3857,17.3857,6450.0
2006-06-12 09:40:00,26.9,26.93,26.88,26.92,3900.0,17.3857,17.4051,17.3728,17.3986,3900.0
2006-06-12 09:45:00,26.95,26.96,26.89,26.95,5850.0,17.418,17.4245,17.3792,17.418,5850.0
2006-06-12 09:50:00,26.96,26.97,26.9,26.95,3750.0,17.4245,17.4309,17.3857,17.418,3750.0
2006-06-12 09:55:00,26.97,26.98,26.93,26.97,2700.0,17.4309,17.4374,17.4051,17.4309,2700.0
2006-06-12 10:00:00,26.97,26.98,26.89,26.97,6300.0,17.4309,17.4374,17.3792,17.4309,6300.0
2006-06-12 10:05:00,26.97,27.0,26.95,26.97,3150.0,17.4309,17.4503,17.418,17.4309,3150.0
2006-06-12 10:10:00,26.95,26.97,26.93,26.94,7050.0,17.418,17.4309,17.4051,17.4115,7050.0
2006-06-12 10:15:00,26.95,26.95,26.86,26.86,15900.0,17.418,17.418,17.3598,17.3598,15900.0
2006-06-12 10:20:00,26.87,26.92,26.87,26.89,6000.0,17.3663,17.3986,17.3663,17.3792,6000.0
2006-06-12 10:25:00,26.91,26.95,26.91,26.94,1950.0,17.3922,17.418,17.3922,17.4115,1950.0
2006-06-12 10:30:00,26.93,26.98,26.92,26.98,6000.0,17.4051,17.4374,17.3986,17.4374,6000.0
2006-06-12 10:35:00,26.98,26.98,26.94,26.97,3900.0,17.4374,17.4374,17.4115,17.4309,3900.0
2006-06-12 10:40:00,26.97,27.01,26.97,27.01,6600.0,17.4309,17.4568,17.4309,17.4568,6600.0
2006-06-12 10:45:00,27.0,27.0,26.99,26.99,3000.0,17.4503,17.4503,17.4439,17.4439,3000.0
2006-06-12 10:50:00,26.99,27.0,26.95,26.95,6150.0,17.4439,17.4503,17.418,17.418,6150.0
2006-06-12 10:55:00,26.95,26.95,26.94,26.94,1800.0,17.418,17.418,17.4115,17.4115,1800.0
2006-06-12 11:00:00,26.94,26.94,26.9,26.92,4800.0,17.4115,17.4115,17.3857,17.3986,4800.0
2006-06-12 11:05:00,26.91,26.96,26.89,26.96,3000.0,17.3922,17.4245,17.3792,17.4245,3000.0
2006-06-12 11:10:00,26.96,26.97,26.89,26.94,21450.0,17.4245,17.4309,17.3792,17.4115,21450.0
2006-06-12 11:15:00,26.94,26.94,26.86,26.86,5700.0,17.4115,17.4115,17.3598,17.3598,5700.0
2006-06-12 11:20:00,26.88,26.89,26.83,26.83,5700.0,17.3728,17.3792,17.3404,17.3404,5700.0
2006-06-12 11:25:00,26.85,26.87,26.83,26.86,4350.0,17.3534,17.3663,17.3404,17.3598,4350.0
2006-06-12 11:30:00,26.87,26.89,26.85,26.88,4050.0,17.3663,17.3792,17.3534,17.3728,4050.0
2006-06-12 11:35:00,26.87,26.93,26.87,26.91,17850.0,17.3663,17.4051,17.3663,17.3922,17850.0
2006-06-12 11:40:00,26.92,26.92,26.89,26.89,4950.0,17.3986,17.3986,17.3792,17.3792,4950.0
2006-06-12 11:45:00,26.89,26.9,26.86,26.89,6300.0,17.3792,17.3857,17.3598,17.3792,6300.0
2006-06-12 11:50:00,26.89,26.95,26.89,26.93,5850.0,17.3792,17.418,17.3792,17.4051,5850.0
2006-06-12 11:55:00,26.95,26.96,26.93,26.95,9900.0,17.418,17.4245,17.4051,17.418,9900.0
2006-06-12 12:00:00,26.98,26.98,26.97,26.97,7950.0,17.4374,17.4374,17.4309,17.4309,7950.0
2006-06-12 12:05:00,26.97,26.99,26.92,26.95,63750.0,17.4309,17.4439,17.3986,17.418,63750.0
2006-06-12 12:10:00,26.95,27.0,26.95,27.0,51900.0,17.418,17.4503,17.418,17.4503,51900.0
2006-06-12 12:15:00,26.97,27.0,26.97,26.99,9150.0,17.4309,17.4503,17.4309,17.4439,9150.0
2006-06-12 12:20:00,26.99,27.0,26.97,26.97,17850.0,17.4439,17.4503,17.4309,17.4309,17850.0
2006-06-12 12:25:00,26.97,26.98,26.97,26.97,2850.0,17.4309,17.4374,17.4309,17.4309,2850.0
2006-06-12 12:30:00,26.99,26.99,26.95,26.95,3150.0,17.4439,17.4439,17.418,17.418,3150.0
2006-06-12 12:35:00,26.95,26.95,26.92,26.92,16500.0,17.418,17.418,17.3986,17.3986,16500.0
2006-06-12 12:40:00,26.93,26.93,26.89,26.89,14400.0,17.4051,17.4051,17.3792,17.3792,14400.0
2006-06-12 12:45:00,26.89,26.93,26.89,26.93,2400.0,17.3792,17.4051,17.3792,17.4051,2400.0
2006-06-12 12:50:00,26.93,26.94,26.92,26.94,4050.0,17.4051,17.4115,17.3986,17.4115,4050.0
2006-06-12 12:55:00,26.93,26.93,26.92,26.92,2700.0,17.4051,17.4051,17.3986,17.3986,2700.0
2006-06-12 13:00:00,26.93,26.93,26.89,26.9,6300.0,17.4051,17.4051,17.3792,17.3857,6300.0
2006-06-12 13:05:00,26.91,26.93,26.91,26.93,7200.0,17.3922,17.4051,17.3922,17.4051,7200.0
2006-06-12 13:10:00,26.93,26.93,26.92,26.93,1650.0,17.4051,17.4051,17.3986,17.4051,1650.0
2006-06-12 13:15:00,26.92,26.92,26.9,26.91,4350.0,17.3986,17.3986,17.3857,17.3922,4350.0
2006-06-12 13:20:00,26.9,26.91,26.87,26.91,10200.0,17.3857,17.3922,17.3663,17.3922,10200.0
2006-06-12 13:25:00,26.91,26.93,26.9,26.9,5700.0,17.3922,17.4051,17.3857,17.3857,5700.0
2006-06-12 13:30:00,26.91,26.91,26.9,26.9,2550.0,17.3922,17.3922,17.3857,17.3857,2550.0
2006-06-12 13:35:00,26.91,26.91,26.87,26.87,5550.0,17.3922,17.3922,17.3663,17.3663,5550.0
2006-06-12 13:40:00,26.87,26.87,26.86,26.87,2250.0,17.3663,17.3663,17.3598,17.3663,2250.0
2006-06-12 13:45:00,26.85,26.87,26.85,26.86,9000.0,17.3534,17.3663,17.3534,17.3598,9000.0
2006-06-12 13:50:00,26.87,26.88,26.87,26.87,1200.0,17.3663,17.3728,17.3663,17.3663,1200.0
2006-06-12 13:55:00,26.87,26.88,26.87,26.88,3300.0,17.3663,17.3728,17.3663,17.3728,3300.0
2006-06-12 14:00:00,26.89,26.89,26.86,26.86,5250.0,17.3792,17.3792,17.3598,17.3598,5250.0
2006-06-12 14:05:00,26.87,26.87,26.83,26.84,6450.0,17.3663,17.3663,17.3404,17.3469,6450.0
2006-06-12 14:10:00,26.84,26.84,26.84,26.84,1950.0,17.3469,17.3469,17.3469,17.3469,1950.0
2006-06-12 14:15:00,26.84,26.84,26.79,26.8,6300.0,17.3469,17.3469,17.3146,17.3211,6300.0
2006-06-12 14:20:00,26.79,26.8,26.74,26.8,16050.0,17.3146,17.3211,17.2823,17.3211,16050.0
2006-06-12 14:25:00,26.79,26.81,26.79,26.81,8850.0,17.3146,17.3275,17.3146,17.3275,8850.0
2006-06-12 14:30:00,26.82,26.84,26.81,26.83,9300.0,17.334,17.3469,17.3275,17.3404,9300.0
2006-06-12 14:35:00,26.84,26.86,26.83,26.83,11850.0,17.3469,17.3598,17.3404,17.3404,11850.0
2006-06-12 14:40:00,26.84,26.87,26.83,26.87,50850.0,17.3469,17.3663,17.3404,17.3663,50850.0
2006-06-12 14:45:00,26.88,26.89,26.85,26.89,17850.0,17.3728,17.3792,17.3534,17.3792,17850.0
2006-06-12 14:50:00,26.91,26.92,26.87,26.92,12450.0,17.3922,17.3986,17.3663,17.3986,12450.0
2006-06-12 14:55:00,26.9,26.9,26.87,26.88,5550.0,17.3857,17.3857,17.3663,17.3728,5550.0
2006-06-12 15:00:00,26.89,26.89,26.84,26.86,9900.0,17.3792,17.3792,17.3469,17.3598,9900.0
2006-06-12 15:05:00,26.86,26.86,26.84,26.84,3300.0,17.3598,17.3598,17.3469,17.3469,3300.0
2006-06-12 15:10:00,26.84,26.85,26.83,26.83,7350.0,17.3469,17.3534,17.3404,17.3404,7350.0
2006-06-12 15:15:00,26.83,26.83,26.79,26.82,8250.0,17.3404,17.3404,17.3146,17.334,8250.0
2006-06-12 15:20:00,26.83,26.83,26.75,26.75,14550.0,17.3404,17.3404,17.2887,17.2887,14550.0
2006-06-12 15:25:00,26.75,26.75,26.74,26.74,5850.0,17.2887,17.2887,17.2823,17.2823,5850.0
2006-06-12 15:30:00,26.75,26.76,26.69,26.69,10800.0,17.2887,17.2952,17.25,17.25,10800.0
2006-06-12 15:35:00,26.69,26.69,26.68,26.69,10500.0,17.25,17.25,17.2435,17.25,10500.0
2006-06-12 15:40:00,26.69,26.7,26.69,26.7,8850.0,17.25,17.2564,17.25,17.2564,8850.0
2006-06-12 15:45:00,26.72,26.77,26.72,26.77,34650.0,17.2694,17.3017,17.2694,17.3017,34650.0
2006-06-12 15:50:00,26.75,26.79,26.75,26.77,22500.0,17.2887,17.3146,17.2887,17.3017,22500.0
2006-06-12 15:55:00,26.79,26.79,26.73,26.73,23550.0,17.3146,17.3146,17.2758,17.2758,23550.0
2006-06-13 09:30:00,26.63,26.63,26.63,26.63,5850.0,17.2112,17.2112,17.2112,17.2112,5850.0
2006-06-13 09:35:00,26.6,26.61,26.53,26.59,2550.0,17.1918,17.1983,17.1466,17.1853,2550.0
2006-06-13 09:40:00,26.54,26.55,26.54,26.55,2850.0,17.153,17.1595,17.153,17.1595,2850.0
2006-06-13 09:45:00,26.55,26.62,26.55,26.62,50250.0,17.1595,17.2047,17.1595,17.2047,50250.0
2006-06-13 09:50:00,26.63,26.68,26.62,26.67,9750.0,17.2112,17.2435,17.2047,17.237,9750.0
2006-06-13 09:55:00,26.66,26.66,26.55,26.55,16950.0,17.2306,17.2306,17.1595,17.1595,16950.0
2006-06-13 10:00:00,26.49,26.56,26.43,26.45,9900.0,17.1207,17.1659,17.0819,17.0949,9900.0
2006-06-13 10:05:00,26.45,26.51,26.44,26.5,24150.0,17.0949,17.1336,17.0884,17.1272,24150.0
2006-06-13 10:10:00,26.49,26.55,26.49,26.52,18600.0,17.1207,17.1595,17.1207,17.1401,18600.0
2006-06-13 10:15:00,26.53,26.53,26.49,26.52,4500.0,17.1466,17.1466,17.1207,17.1401,4500.0
2006-06-13 10:20:00,26.51,26.51,26.42,26.44,11400.0,17.1336,17.1336,17.0755,17.0884,11400.0
2006-06-13 10:25:00,26.43,26.49,26.43,26.49,13650.0,17.0819,17.1207,17.0819,17.1207,13650.0
2006-06-13 10:30:00,26.51,26.53,26.48,26.48,13350.0,17.1336,17.1466,17.1142,17.1142,13350.0
2006-06-13 10:35:00,26.49,26.55,26.49,26.52,17700.0,17.1207,17.1595,17.1207,17.1401,17700.0
2006-06-13 10:40:00,26.52,26.53,26.49,26.49,7500.0,17.1401,17.1466,17.1207,17.1207,7500.0
2006-06-13 10:45:00,26.5,26.5,26.45,26.45,3000.0,17.1272,17.1272,17.0949,17.0949,3000.0
2006-06-13 10:50:00,26.45,26.46,26.43,26.45,10050.0,17.0949,17.1013,17.0819,17.0949,10050.0
2006-06-13 10:55:00,26.45,26.45,26.4,26.43,5850.0,17.0949,17.0949,17.0625,17.0819,5850.0
2006-06-13 11:00:00,26.41,26.41,26.35,26.36,7800.0,17.069,17.069,17.0302,17.0367,7800.0
2006-06-13 11:05:00,26.37,26.43,26.37,26.43,5850.0,17.0431,17.0819,17.0431,17.0819,5850.0
2006-06-13 11:10:00,26.43,26.47,26.39,26.47,10350.0,17.0819,17.1078,17.0561,17.1078,10350.0
2006-06-13 11:15:00,26.47,26.53,26.46,26.47,16950.0,17.1078,17.1466,17.1013,17.1078,16950.0
2006-06-13 11:20:00,26.49,26.51,26.47,26.5,18450.0,17.1207,17.1336,17.1078,17.1272,18450.0
2006-06-13 11:25:00,26.53,26.53,26.49,26.52,18150.0,17.1466,17.1466,17.1207,17.1401,18150.0
2006-06-13 11:30:00,26.52,26.53,26.51,26.51,6000.0,17.1401,17.1466,17.1336,17.1336,6000.0
2006-06-13 11:35:00,26.52,26.53,26.5,26.51,5850.0,17.1401,17.1466,17.1272,17.1336,5850.0
2006-06-13 11:40:00,26.5,26.5,26.45,26.45,4500.0,17.1272,17.1272,17.0949,17.0949,4500.0
2006-06-13 11:45:00,26.47,26.47,26.4,26.47,8400.0,17.1078,17.1078,17.0625,17.1078,8400.0
2006-06-13 11:50:00,26.47,26.48,26.44,26.46,5400.0,17.1078,17.1142,17.0884,17.1013,5400.0
2006-06-13 11:55:00,26.46,26.47,26.45,26.47,4500.0,17.1013,17.1078,17.0949,17.1078,4500.0
2006-06-13 12:00:00,26.46,26.49,26.45,26.45,14400.0,17.1013,17.1207,17.0949,17.0949,14400.0
2006-06-13 12:05:00,26.45,26.46,26.43,26.46,4650.0,17.0949,17.1013,17.0819,17.1013,4650.0
2006-06-13 12:10:00,26.46,26.46,26.43,26.43,2850.0,17.1013,17.1013,17.0819,17.0819,2850.0
2006-06-13 12:15:00,26.43,26.43,26.38,26.41,6150.0,17.0819,17.0819,17.0496,17.069,6150.0
2006-06-13 12:20:00,26.39,26.41,26.37,26.39,10950.0,17.0561,17.069,17.0431,17.0561,10950.0
2006-06-13 12:25:00,26.4,26.41,26.38,26.39,31650.0,17.0625,17.069,17.0496,17.0561,31650.0
2006-06-13 12:30:00,26.39,26.42,26.38,26.41,39900.0,17.0561,17.0755,17.0496,17.069,39900.0
2006-06-13 12:35:00,26.43,26.43,26.41,26.42,21150.0,17.0819,17.0819,17.069,17.0755,21150.0
2006-06-13 12:40:00,26.43,26.43,26.41,26.41,124500.0,17.0819,17.0819,17.069,17.069,124500.0
2006-06-13 12:45:00,26.43,26.45,26.41,26.41,8400.0,17.0819,17.0949,17.069,17.069,8400.0
2006-06-13 12:50:00,26.42,26.42,26.41,26.41,9750.0,17.0755,17.0755,17.069,17.069,9750.0
2006-06-13 12:55:00,26.43,26.43,26.42,26.42,4200.0,17.0819,17.0819,17.0755,17.0755,4200.0
2006-06-13 13:00:00,26.41,26.41,26.34,26.34,5100.0,17.069,17.069,17.0238,17.0238,5100.0
2006-06-13 13:05:00,26.34,26.34,26.31,26.31,1650.0,17.0238,17.0238,17.0044,17.0044,1650.0
2006-06-13 13:10:00,26.3,26.3,26.27,26.27,3750.0,16.9979,16.9979,16.9785,16.9785,3750.0
2006-06-13 13:15:00,26.28,26.3,26.27,26.3,3300.0,16.985,16.9979,16.9785,16.9979,3300.0
2006-06-13 13:20:00,26.3,26.3,26.25,26.25,3000.0,16.9979,16.9979,16.9656,16.9656,3000.0
2006-06-13 13:25:00,26.24,26.24,26.18,26.18,3450.0,16.9591,16.9591,16.9203,16.9203,3450.0
2006-06-13 13:30:00,26.19,26.21,26.17,26.21,23250.0,16.9268,16.9397,16.9139,16.9397,23250.0
2006-06-13 13:35:00,26.23,26.27,26.22,26.27,10650.0,16.9527,16.9785,16.9462,16.9785,10650.0
2006-06-13 13:40:00,26.27,26.35,26.23,26.35,21900.0,16.9785,17.0302,16.9527,17.0302,21900.0
2006-06-13 13:45:00,26.35,26.4,26.35,26.39,16200.0,17.0302,17.0625,17.0302,17.0561,16200.0
2006-06-13 13:50:00,26.39,26.39,26.35,26.39,4200.0,17.0561,17.0561,17.0302,17.0561,4200.0
2006-06-13 13:55:00,26.39,26.39,26.35,26.37,1200.0,17.0561,17.0561,17.0302,17.0431,1200.0
2006-06-13 14:00:00,26.35,26.38,26.35,26.35,2700.0,17.0302,17.0496,17.0302,17.0302,2700.0
2006-06-13 14:05:00,26.36,26.36,26.33,26.35,8250.0,17.0367,17.0367,17.0173,17.0302,8250.0
2006-06-13 14:10:00,26.35,26.35,26.34,26.34,1800.0,17.0302,17.0302,17.0238,17.0238,1800.0
2006-06-13 14:15:00,26.34,26.36,26.32,26.35,49050.0,17.0238,17.0367,17.0108,17.0302,49050.0
2006-06-13 14:20:00,26.37,26.37,26.31,26.35,20250.0,17.0431,17.0431,17.0044,17.0302,20250.0
2006-06-13 14:25:00,26.35,26.4,26.33,26.4,15750.0,17.0302,17.0625,17.0173,17.0625,15750.0
2006-06-13 14:30:00,26.4,26.4,26.32,26.32,18750.0,17.0625,17.0625,17.0108,17.0108,18750.0
2006-06-13 14:35:00,26.32,26.32,26.28,26.31,19050.0,17.0108,17.0108,16.985,17.0044,19050.0
2006-06-13 14:40:00,26.31,26.35,26.31,26.35,13500.0,17.0044,17.0302,17.0044,17.0302,13500.0
2006-06-13 14:45:00,26.33,26.34,26.23,26.23,13050.0,17.0173,17.0238,16.9527,16.9527,13050.0
2006-06-13 14:50:00,26.23,26.23,26.19,26.23,8250.0,16.9527,16.9527,16.9268,16.9527,8250.0
2006-06-13 14:55:00,26.23,26.28,26.23,26.27,24150.0,16.9527,16.985,16.9527,16.9785,24150.0
2006-06-13 15:00:00,26.3,26.3,26.22,26.22,24600.0,16.9979,16.9979,16.9462,16.9462,24600.0
2006-06-13 15:05:00,26.22,26.25,26.2,26.21,10350.0,16.9462,16.9656,16.9333,16.9397,10350.0
2006-06-13 15:10:00,26.23,26.3,26.23,26.25,7800.0,16.9527,16.9979,16.9527,16.9656,7800.0
2006-06-13 15:15:00,26.25,26.33,26.25,26.33,29700.0,16.9656,17.0173,16.9656,17.0173,29700.0
2006-06-13 15:20:00,26.33,26.37,26.33,26.37,14100.0,17.0173,17.0431,17.0173,17.0431,14100.0
2006-06-13 15:25:00,26.37,26.49,26.36,26.49,35250.0,17.0431,17.1207,17.0367,17.1207,35250.0
2006-06-13 15:30:00,26.49,26.58,26.47,26.58,56850.0,17.1207,17.1789,17.1078,17.1789,56850.0
2006-06-13 15:35:00,26.58,26.61,26.51,26.51,38850.0,17.1789,17.1983,17.1336,17.1336,38850.0
2006-06-13 15:40:00,26.53,26.57,26.53,26.57,23550.0,17.1466,17.1724,17.1466,17.1724,23550.0
2006-06-13 15:45:00,26.57,26.57,26.43,26.44,27900.0,17.1724,17.1724,17.0819,17.0884,27900.0
2006-06-13 15:50:00,26.44,26.49,26.4,26.47,24000.0,17.0884,17.1207,17.0625,17.1078,24000.0
2006-06-13 15:55:00,26.45,26.45,26.39,26.4,28800.0,17.0949,17.0949,17.0561,17.0625,28800.0
2006-06-14 09:30:00,26.33,26.39,26.33,26.39,13200.0,17.0173,17.0561,17.0173,17.0561,13200.0
2006-06-14 09:35:00,26.37,26.39,26.32,26.32,3150.0,17.0431,17.0561,17.0108,17.0108,3150.0
2006-06-14 09:40:00,26.32,26.33,26.32,26.32,3150.0,17.0108,17.0173,17.0108,17.0108,3150.0
2006-06-14 09:45:00,26.31,26.31,26.27,26.28,4800.0,17.0044,17.0044,16.9785,16.985,4800.0
2006-06-14 09:50:00,26.27,26.33,26.26,26.33,7650.0,16.9785,17.0173,16.9721,17.0173,7650.0
2006-06-14 09:55:00,26.33,26.35,26.32,26.33,3750.0,17.0173,17.0302,17.0108,17.0173,3750.0
2006-06-14 10:00:00,26.35,26.35,26.33,26.33,4350.0,17.0302,17.0302,17.0173,17.0173,4350.0
2006-06-14 10:05:00,26.33,26.35,26.33,26.33,2400.0,17.0173,17.0302,17.0173,17.0173,2400.0
2006-06-14 10:10:00,26.34,26.34,26.26,26.26,3750.0,17.0238,17.0238,16.9721,16.9721,3750.0
2006-06-14 10:15:00,26.26,26.28,26.25,26.27,5250.0,16.9721,16.985,16.9656,16.9785,5250.0
2006-06-14 10:20:00,26.27,26.27,26.21,26.21,6450.0,16.9785,16.9785,16.9397,16.9397,6450.0
2006-06-14 10:25:00,26.21,26.23,26.17,26.18,4350.0,16.9397,16.9527,16.9139,16.9203,4350.0
2006-06-14 10:30:00,26.18,26.27,26.18,26.25,17250.0,16.9203,16.9785,16.9203,16.9656,17250.0
2006-06-14 10:35:00,26.25,26.25,26.21,26.21,9900.0,16.9656,16.9656,16.9397,16.9397,9900.0
2006-06-14 10:40:00,26.19,26.2,26.15,26.19,7950.0,16.9268,16.9333,16.901,16.9268,7950.0
2006-06-14 10:45:00,26.19,26.21,26.19,26.21,5850.0,16.9268,16.9397,16.9268,16.9397,5850.0
2006-06-14 10:50:00,26.23,26.28,26.22,26.27,8100.0,16.9527,16.985,16.9462,16.9785,8100.0
2006-06-14 10:55:00,26.27,26.31,26.21,26.21,9150.0,16.9785,17.0044,16.9397,16.9397,9150.0
2006-06-14 11:00:00,26.21,26.25,26.17,26.19,11250.0,16.9397,16.9656,16.9139,16.9268,11250.0
2006-06-14 11:05:00,26.17,26.17,26.11,26.11,12450.0,16.9139,16.9139,16.8751,16.8751,12450.0
2006-06-14 11:10:00,26.11,26.13,26.11,26.13,3900.0,16.8751,16.888,16.8751,16.888,3900.0
2006-06-14 11:15:00,26.13,26.19,26.12,26.19,18300.0,16.888,16.9268,16.8816,16.9268,18300.0
2006-06-14 11:20:00,26.21,26.21,26.15,26.15,4950.0,16.9397,16.9397,16.901,16.901,4950.0
2006-06-14 11:25:00,26.14,26.14,26.09,26.11,11700.0,16.8945,16.8945,16.8622,16.8751,11700.0
2006-06-14 11:30:00,26.11,26.14,26.11,26.12,12600.0,16.8751,16.8945,16.8751,16.8816,12600.0
2006-06-14 11:35:00,26.13,26.17,26.1,26.13,7200.0,16.888,16.9139,16.8686,16.888,7200.0
2006-06-14 11:40:00,26.14,26.17,26.13,26.17,3000.0,16.8945,16.9139,16.888,16.9139,3000.0
2006-06-14 11:45:00,26.16,26.2,26.15,26.2,3600.0,16.9074,16.9333,16.901,16.9333,3600.0
2006-06-14 11:50:00,26.2,26.2,26.17,26.2,4050.0,16.9333,16.9333,16.9139,16.9333,4050.0
2006-06-14 11:55:00,26.19,26.23,26.18,26.23,11850.0,16.9268,16.9527,16.9203,16.9527,11850.0
2006-06-14 12:00:00,26.21,26.21,26.19,26.21,7050.0,16.9397,16.9397,16.9268,16.9397,7050.0
2006-06-14 12:05:00,26.23,26.23,26.22,26.23,2700.0,16.9527,16.9527,16.9462,16.9527,2700.0
2006-06-14 12:10:00,26.23,26.25,26.23,26.23,2850.0,16.9527,16.9656,16.9527,16.9527,2850.0
2006-06-14 12:15:00,26.21,26.25,26.19,26.22,3000.0,16.9397,16.9656,16.9268,16.9462,3000.0
2006-06-14 12:20:00,26.21,26.21,26.19,26.19,1650.0,16.9397,16.9397,16.9268,16.9268,1650.0
2006-06-14 12:25:00,26.19,26.21,26.19,26.2,17550.0,16.9268,16.9397,16.9268,16.9333,17550.0
2006-06-14 12:30:00,26.19,26.19,26.19,26.19,20250.0,16.9268,16.9268,16.9268,16.9268,20250.0
2006-06-14 12:35:00,26.19,26.23,26.19,26.21,5100.0,16.9268,16.9527,16.9268,16.9397,5100.0
2006-06-14 12:40:00,26.21,26.23,26.2,26.21,7350.0,16.9397,16.9527,16.9333,16.9397,7350.0
2006-06-14 12:45:00,26.2,26.24,26.2,26.24,24150.0,16.9333,16.9591,16.9333,16.9591,24150.0
2006-06-14 12:50:00,26.25,26.25,26.21,26.21,6150.0,16.9656,16.9656,16.9397,16.9397,6150.0
2006-06-14 12:55:00,26.23,26.23,26.21,26.21,5700.0,16.9527,16.9527,16.9397,16.9397,5700.0
2006-06-14 13:00:00,26.22,26.22,26.21,26.21,106650.0,16.9462,16.9462,16.9397,16.9397,106650.0
2006-06-14 13:05:00,26.21,26.21,26.2,26.2,15600.0,16.9397,16.9397,16.9333,16.9333,15600.0
2006-06-14 13:10:00,26.2,26.21,26.16,26.2,12300.0,16.9333,16.9397,16.9074,16.9333,12300.0
2006-06-14 13:15:00,26.21,26.21,26.16,26.17,25950.0,16.9397,16.9397,16.9074,16.9139,25950.0
2006-06-14 13:20:00,26.17,26.26,26.17,26.25,28800.0,16.9139,16.9721,16.9139,16.9656,28800.0
2006-06-14 13:25:00,26.24,26.25,26.19,26.2,20100.0,16.9591,16.9656,16.9268,16.9333,20100.0
2006-06-14 13:30:00,26.2,26.21,26.19,26.19,9150.0,16.9333,16.9397,16.9268,16.9268,9150.0
2006-06-14 13:35:00,26.19,26.21,26.17,26.17,47400.0,16.9268,16.9397,16.9139,16.9139,47400.0
2006-06-14 13:40:00,26.19,26.19,26.15,26.18,16050.0,16.9268,16.9268,16.901,16.9203,16050.0
2006-06-14 13:45:00,26.19,26.21,26.16,26.2,16650.0,16.9268,16.9397,16.9074,16.9333,16650.0
2006-06-14 13:50:00,26.2,26.21,26.16,26.19,8100.0,16.9333,16.9397,16.9074,16.9268,8100.0
2006-06-14 13:55:00,26.19,26.26,26.19,26.26,2250.0,16.9268,16.9721,16.9268,16.9721,2250.0
2006-06-14 14:00:00,26.25,26.27,26.23,26.25,12000.0,16.9656,16.9785,16.9527,16.9656,12000.0
2006-06-14 14:05:00,26.25,26.29,26.25,26.29,13950.0,16.9656,16.9914,16.9656,16.9914,13950.0
2006-06-14 14:10:00,26.28,26.3,26.27,26.29,2250.0,16.985,16.9979,16.9785,16.9914,2250.0
2006-06-14 14:15:00,26.29,26.29,26.28,26.28,3300.0,16.9914,16.9914,16.985,16.985,3300.0
2006-06-14 14:20:00,26.25,26.27,26.23,26.23,3300.0,16.9656,16.9785,16.9527,16.9527,3300.0
2006-06-14 14:25:00,26.24,26.24,26.2,26.2,10800.0,16.9591,16.9591,16.9333,16.9333,10800.0
2006-06-14 14:30:00,26.22,26.23,26.2,26.2,8100.0,16.9462,16.9527,16.9333,16.9333,8100.0
2006-06-14 14:35:00,26.2,26.23,26.2,26.21,16350.0,16.9333,16.9527,16.9333,16.9397,16350.0
2006-06-14 14:40:00,26.21,26.21,26.2,26.2,18600.0,16.9397,16.9397,16.9333,16.9333,18600.0
2006-06-14 14:45:00,26.2,26.21,26.19,26.19,49800.0,16.9333,16.9397,16.9268,16.9268,49800.0
2006-06-14 14:50:00,26.19,26.25,26.19,26.23,18300.0,16.9268,16.9656,16.9268,16.9527,18300.0
2006-06-14 14:55:00,26.24,26.24,26.19,26.21,15900.0,16.9591,16.9591,16.9268,16.9397,15900.0
2006-06-14 15:00:00,26.21,26.21,26.14,26.14,7350.0,16.9397,16.9397,16.8945,16.8945,7350.0
2006-06-14 15:05:00,26.17,26.2,26.15,26.17,7650.0,16.9139,16.9333,16.901,16.9139,7650.0
2006-06-14 15:10:00,26.15,26.17,26.12,26.12,12000.0,16.901,16.9139,16.8816,16.8816,12000.0
2006-06-14 15:15:00,26.11,26.13,26.09,26.11,9300.0,16.8751,16.888,16.8622,16.8751,9300.0
2006-06-14 15:20:00,26.11,26.11,26.07,26.07,9300.0,16.8751,16.8751,16.8493,16.8493,9300.0
2006-06-14 15:25:00,26.08,26.14,26.08,26.12,11400.0,16.8557,16.8945,16.8557,16.8816,11400.0
2006-06-14 15:30:00,26.13,26.18,26.13,26.15,6150.0,16.888,16.9203,16.888,16.901,6150.0
2006-06-14 15:35:00,26.19,26.22,26.19,26.22,15450.0,16.9268,16.9462,16.9268,16.9462,15450.0
2006-06-14 15:40:00,26.23,26.23,26.21,26.21,4500.0,16.9527,16.9527,16.9397,16.9397,4500.0
2006-06-14 15:45:00,26.21,26.25,26.21,26.25,10350.0,16.9397,16.9656,16.9397,16.9656,10350.0
2006-06-14 15:50:00,26.23,26.28,26.23,26.26,4350.0,16.9527,16.985,16.9527,16.9721,4350.0
2006-06-14 15:55:00,26.27,26.27,26.24,26.26,18900.0,16.9785,16.9785,16.9591,16.9721,18900.0
2006-06-15 09:30:00,26.26,26.27,26.09,26.09,24900.0,16.9721,16.9785,16.8622,16.8622,24900.0
2006-06-15 09:35:00,26.1,26.1,25.95,26.0,30300.0,16.8686,16.8686,16.7717,16.804,30300.0
2006-06-15 09:40:00,26.02,26.06,26.0,26.06,12450.0,16.8169,16.8428,16.804,16.8428,12450.0
2006-06-15 09:45:00,26.07,26.19,26.07,26.14,19350.0,16.8493,16.9268,16.8493,16.8945,19350.0
2006-06-15 09:50:00,26.15,26.23,26.15,26.21,16350.0,16.901,16.9527,16.901,16.9397,16350.0
2006-06-15 09:55:00,26.22,26.22,26.08,26.09,14250.0,16.9462,16.9462,16.8557,16.8622,14250.0
2006-06-15 10:00:00,26.11,26.14,26.0,26.01,19650.0,16.8751,16.8945,16.804,16.8105,19650.0
2006-06-15 10:05:00,26.01,26.02,25.98,25.99,24600.0,16.8105,16.8169,16.7911,16.7975,24600.0
2006-06-15 10:10:00,25.99,26.01,25.98,25.99,7800.0,16.7975,16.8105,16.7911,16.7975,7800.0
2006-06-15 10:15:00,26.01,26.12,26.0,26.11,27450.0,16.8105,16.8816,16.804,16.8751,27450.0
2006-06-15 10:20:00,26.13,26.15,26.1,26.11,45150.0,16.888,16.901,16.8686,16.8751,45150.0
2006-06-15 10:25:00,26.12,26.13,26.1,26.11,33900.0,16.8816,16.888,16.8686,16.8751,33900.0
2006-06-15 10:30:00,26.1,26.15,26.08,26.14,134700.0,16.8686,16.901,16.8557,16.8945,134700.0
2006-06-15 10:35:00,26.14,26.2,26.13,26.2,15900.0,16.8945,16.9333,16.888,16.9333,15900.0
2006-06-15 10:40:00,26.16,26.23,26.16,26.23,10650.0,16.9074,16.9527,16.9074,16.9527,10650.0
2006-06-15 10:45:00,26.23,26.25,26.17,26.17,10800.0,16.9527,16.9656,16.9139,16.9139,10800.0
2006-06-15 10:50:00,26.18,26.19,26.08,26.09,15300.0,16.9203,16.9268,16.8557,16.8622,15300.0
2006-06-15 10:55:00,26.09,26.1,26.07,26.09,10950.0,16.8622,16.8686,16.8493,16.8622,10950.0
2006-06-15 11:00:00,26.07,26.09,26.07,26.07,11550.0,16.8493,16.8622,16.8493,16.8493,11550.0
2006-06-15 11:05:00,26.07,26.07,26.03,26.03,10050.0,16.8493,16.8493,16.8234,16.8234,10050.0
2006-06-15 11:10:00,26.02,26.06,26.02,26.04,79950.0,16.8169,16.8428,16.8169,16.8299,79950.0
2006-06-15 11:15:00,26.03,26.06,26.03,26.06,12600.0,16.8234,16.8428,16.8234,16.8428,12600.0
2006-06-15 11:20:00,26.05,26.05,26.03,26.03,16350.0,16.8363,16.8363,16.8234,16.8234,16350.0
2006-06-15 11:25:00,26.03,26.03,25.96,25.99,19050.0,16.8234,16.8234,16.7782,16.7975,19050.0
2006-06-15 11:30:00,26.01,26.01,25.95,25.95,11250.0,16.8105,16.8105,16.7717,16.7717,11250.0
2006-06-15 11:35:00,25.95,25.96,25.93,25.93,13350.0,16.7717,16.7782,16.7588,16.7588,13350.0
2006-06-15 11:40:00,25.95,25.95,25.89,25.91,10950.0,16.7717,16.7717,16.7329,16.7458,10950.0
2006-06-15 11:45:00,25.91,25.91,25.89,25.89,8550.0,16.7458,16.7458,16.7329,16.7329,8550.0
2006-06-15 11:50:00,25.89,25.95,25.88,25.93,22350.0,16.7329,16.7717,16.7265,16.7588,22350.0
2006-06-15 11:55:00,25.93,25.95,25.9,25.9,24000.0,16.7588,16.7717,16.7394,16.7394,24000.0
2006-06-15 12:00:00,25.9,25.91,25.75,25.81,67650.0,16.7394,16.7458,16.6424,16.6812,67650.0
2006-06-15 12:05:00,25.82,25.89,25.81,25.89,41700.0,16.6877,16.7329,16.6812,16.7329,41700.0
2006-06-15 12:10:00,25.89,25.89,25.85,25.87,20400.0,16.7329,16.7329,16.7071,16.72,20400.0
2006-06-15 12:15:00,25.89,25.89,25.85,25.88,14250.0,16.7329,16.7329,16.7071,16.7265,14250.0
2006-06-15 12:20:00,25.88,25.93,25.87,25.93,9150.0,16.7265,16.7588,16.72,16.7588,9150.0
2006-06-15 12:25:00,25.93,25.95,25.92,25.93,15750.0,16.7588,16.7717,16.7523,16.7588,15750.0
2006-06-15 12:30:00,25.93,25.93,25.92,25.93,29250.0,16.7588,16.7588,16.7523,16.7588,29250.0
2006-06-15 12:35:00,25.93,25.94,25.93,25.94,23850.0,16.7588,16.7652,16.7588,16.7652,23850.0
2006-06-15 12:40:00,25.94,25.94,25.92,25.93,15300.0,16.7652,16.7652,16.7523,16.7588,15300.0
2006-06-15 12:45:00,25.93,25.94,25.92,25.92,16050.0,16.7588,16.7652,16.7523,16.7523,16050.0
2006-06-15 12:50:00,25.93,25.93,25.91,25.93,17100.0,16.7588,16.7588,16.7458,16.7588,17100.0
2006-06-15 12:55:00,25.93,25.94,25.93,25.94,19350.0,16.7588,16.7652,16.7588,16.7652,19350.0
2006-06-15 13:00:00,25.94,25.95,25.91,25.93,28350.0,16.7652,16.7717,16.7458,16.7588,28350.0
2006-06-15 13:05:00,25.93,25.94,25.93,25.94,17700.0,16.7588,16.7652,16.7588,16.7652,17700.0
2006-06-15 13:10:00,25.94,25.94,25.93,25.93,12450.0,16.7652,16.7652,16.7588,16.7588,12450.0
2006-06-15 13:15:00,25.93,25.93,25.93,25.93,5700.0,16.7588,16.7588,16.7588,16.7588,5700.0
2006-06-15 13:20:00,25.93,25.94,25.93,25.94,11100.0,16.7588,16.7652,16.7588,16.7652,11100.0
2006-06-15 13:25:00,25.94,25.94,25.92,25.93,10800.0,16.7652,16.7652,16.7523,16.7588,10800.0
2006-06-15 13:30:00,25.92,25.92,25.9,25.91,8100.0,16.7523,16.7523,16.7394,16.7458,8100.0
2006-06-15 13:35:00,25.92,25.93,25.91,25.92,10800.0,16.7523,16.7588,16.7458,16.7523,10800.0
2006-06-15 13:40:00,25.93,25.95,25.93,25.93,23100.0,16.7588,16.7717,16.7588,16.7588,23100.0
2006-06-15 13:45:00,25.93,25.99,25.91,25.96,35100.0,16.7588,16.7975,16.7458,16.7782,35100.0
2006-06-15 13:50:00,25.96,25.99,25.93,25.94,35700.0,16.7782,16.7975,16.7588,16.7652,35700.0
2006-06-15 13:55:00,25.94,25.95,25.92,25.95,8100.0,16.7652,16.7717,16.7523,16.7717,8100.0
2006-06-15 14:00:00,25.95,26.02,25.95,26.02,7950.0,16.7717,16.8169,16.7717,16.8169,7950.0
2006-06-15 14:05:00,26.02,26.03,26.0,26.03,8550.0,16.8169,16.8234,16.804,16.8234,8550.0
2006-06-15 14:10:00,26.04,26.04,26.01,26.01,10200.0,16.8299,16.8299,16.8105,16.8105,10200.0
2006-06-15 14:15:00,26.01,26.05,26.01,26.05,9450.0,16.8105,16.8363,16.8105,16.8363,9450.0
2006-06-15 14:20:00,26.05,26.09,26.05,26.09,13050.0,16.8363,16.8622,16.8363,16.8622,13050.0
2006-06-15 14:25:00,26.09,26.09,26.04,26.04,8100.0,16.8622,16.8622,16.8299,16.8299,8100.0
2006-06-15 14:30:00,26.03,26.03,26.01,26.03,15000.0,16.8234,16.8234,16.8105,16.8234,15000.0
2006-06-15 14:35:00,26.05,26.1,26.05,26.1,10500.0,16.8363,16.8686,16.8363,16.8686,10500.0
2006-06-15 14:40:00,26.12,26.13,26.09,26.12,10050.0,16.8816,16.888,16.8622,16.8816,10050.0
2006-06-15 14:45:00,26.12,26.13,26.11,26.11,16200.0,16.8816,16.888,16.8751,16.8751,16200.0
2006-06-15 14:50:00,26.13,26.13,26.11,26.11,5700.0,16.888,16.888,16.8751,16.8751,5700.0
2006-06-15 14:55:00,26.12,26.13,26.11,26.13,6600.0,16.8816,16.888,16.8751,16.888,6600.0
2006-06-15 15:00:00,26.11,26.11,26.08,26.08,8100.0,16.8751,16.8751,16.8557,16.8557,8100.0
2006-06-15 15:05:00,26.08,26.08,26.04,26.05,14250.0,16.8557,16.8557,16.8299,16.8363,14250.0
2006-06-15 15:10:00,26.05,26.07,26.01,26.07,21000.0,16.8363,16.8493,16.8105,16.8493,21000.0
2006-06-15 15:15:00,26.08,26.08,26.06,26.07,8550.0,16.8557,16.8557,16.8428,16.8493,8550.0
2006-06-15 15:20:00,26.07,26.13,26.06,26.13,38550.0,16.8493,16.888,16.8428,16.888,38550.0
2006-06-15 15:25:00,26.13,26.13,26.09,26.12,70200.0,16.888,16.888,16.8622,16.8816,70200.0
2006-06-15 15:30:00,26.12,26.14,26.12,26.14,19050.0,16.8816,16.8945,16.8816,16.8945,19050.0
2006-06-15 15:35:00,26.13,26.15,26.13,26.14,24600.0,16.888,16.901,16.888,16.8945,24600.0
2006-06-15 15:40:00,26.14,26.17,26.14,26.15,16050.0,16.8945,16.9139,16.8945,16.901,16050.0
2006-06-15 15:45:00,26.16,26.17,26.14,26.15,53250.0,16.9074,16.9139,16.8945,16.901,53250.0
2006-06-15 15:50:00,26.15,26.15,26.07,26.07,39300.0,16.901,16.901,16.8493,16.8493,39300.0
2006-06-15 15:55:00,26.1,26.11,26.07,26.07,73200.0,16.8686,16.8751,16.8493,16.8493,73200.0
2006-06-16 09:30:00,26.23,26.23,26.23,26.23,95250.0,16.9527,16.9527,16.9527,16.9527,95250.0
2006-06-16 09:35:00,26.21,26.22,26.14,26.19,10350.0,16.9397,16.9462,16.8945,16.9268,10350.0
2006-06-16 09:40:00,26.17,26.22,26.15,26.16,15000.0,16.9139,16.9462,16.901,16.9074,15000.0
2006-06-16 09:45:00,26.17,26.27,26.15,26.27,28650.0,16.9139,16.9785,16.901,16.9785,28650.0
2006-06-16 09:50:00,26.27,26.29,26.2,26.27,27900.0,16.9785,16.9914,16.9333,16.9785,27900.0
2006-06-16 09:55:00,26.28,26.37,26.28,26.37,17400.0,16.985,17.0431,16.985,17.0431,17400.0
2006-06-16 10:00:00,26.37,26.41,26.33,26.36,7800.0,17.0431,17.069,17.0173,17.0367,7800.0
2006-06-16 10:05:00,26.33,26.33,26.27,26.27,5700.0,17.0173,17.0173,16.9785,16.9785,5700.0
2006-06-16 10:10:00,26.28,26.29,26.23,26.27,9450.0,16.985,16.9914,16.9527,16.9785,9450.0
2006-06-16 10:15:00,26.26,26.28,26.23,26.23,4800.0,16.9721,16.985,16.9527,16.9527,4800.0
2006-06-16 10:20:00,26.22,26.22,26.19,26.2,6750.0,16.9462,16.9462,16.9268,16.9333,6750.0
2006-06-16 10:25:00,26.21,26.21,26.19,26.21,11400.0,16.9397,16.9397,16.9268,16.9397,11400.0
2006-06-16 10:30:00,26.21,26.22,26.2,26.22,3600.0,16.9397,16.9462,16.9333,16.9462,3600.0
2006-06-16 10:35:00,26.23,26.32,26.23,26.32,3750.0,16.9527,17.0108,16.9527,17.0108,3750.0
2006-06-16 10:40:00,26.31,26.34,26.29,26.31,6750.0,17.0044,17.0238,16.9914,17.0044,6750.0
2006-06-16 10:45:00,26.31,26.31,26.25,26.25,6600.0,17.0044,17.0044,16.9656,16.9656,6600.0
2006-06-16 10:50:00,26.25,26.27,26.24,26.27,77550.0,16.9656,16.9785,16.9591,16.9785,77550.0
2006-06-16 10:55:00,26.27,26.31,26.27,26.28,5700.0,16.9785,17.0044,16.9785,16.985,5700.0
2006-06-16 11:00:00,26.29,26.31,26.28,26.3,4050.0,16.9914,17.0044,16.985,16.9979,4050.0
2006-06-16 11:05:00,26.3,26.33,26.29,26.33,9150.0,16.9979,17.0173,16.9914,17.0173,9150.0
2006-06-16 11:10:00,26.33,26.34,26.32,26.32,6750.0,17.0173,17.0238,17.0108,17.0108,6750.0
2006-06-16 11:15:00,26.32,26.33,26.31,26.33,4950.0,17.0108,17.0173,17.0044,17.0173,4950.0
2006-06-16 11:20:00,26.32,26.34,26.32,26.32,8250.0,17.0108,17.0238,17.0108,17.0108,8250.0
2006-06-16 11:25:00,26.32,26.33,26.31,26.32,4350.0,17.0108,17.0173,17.0044,17.0108,4350.0
2006-06-16 11:30:00,26.31,26.33,26.31,26.33,2550.0,17.0044,17.0173,17.0044,17.0173,2550.0
2006-06-16 11:35:00,26.34,26.36,26.34,26.36,4350.0,17.0238,17.0367,17.0238,17.0367,4350.0
2006-06-16 11:40:00,26.36,26.39,26.35,26.39,7650.0,17.0367,17.0561,17.0302,17.0561,7650.0
2006-06-16 11:45:00,26.39,26.42,26.39,26.39,5100.0,17.0561,17.0755,17.0561,17.0561,5100.0
2006-06-16 11:50:00,26.4,26.41,26.4,26.41,4800.0,17.0625,17.069,17.0625,17.069,4800.0
2006-06-16 11:55:00,26.41,26.41,26.4,26.4,6900.0,17.069,17.069,17.0625,17.0625,6900.0
2006-06-16 12:00:00,26.41,26.43,26.41,26.43,9000.0,17.069,17.0819,17.069,17.0819,9000.0
2006-06-16 12:05:00,26.43,26.47,26.41,26.47,8850.0,17.0819,17.1078,17.069,17.1078,8850.0
2006-06-16 12:10:00,26.48,26.5,26.46,26.46,12000.0,17.1142,17.1272,17.1013,17.1013,12000.0
2006-06-16 12:15:00,26.44,26.45,26.41,26.42,7200.0,17.0884,17.0949,17.069,17.0755,7200.0
2006-06-16 12:20:00,26.41,26.46,26.4,26.43,12900.0,17.069,17.1013,17.0625,17.0819,12900.0
2006-06-16 12:25:00,26.43,26.44,26.43,26.44,3750.0,17.0819,17.0884,17.0819,17.0884,3750.0
2006-06-16 12:30:00,26.45,26.45,26.43,26.43,12150.0,17.0949,17.0949,17.0819,17.0819,12150.0
2006-06-16 12:35:00,26.42,26.43,26.41,26.43,16650.0,17.0755,17.0819,17.069,17.0819,16650.0
2006-06-16 12:40:00,26.43,26.46,26.42,26.43,10200.0,17.0819,17.1013,17.0755,17.0819,10200.0
2006-06-16 12:45:00,26.43,26.45,26.43,26.43,4350.0,17.0819,17.0949,17.0819,17.0819,4350.0
2006-06-16 12:50:00,26.43,26.45,26.43,26.43,88950.0,17.0819,17.0949,17.0819,17.0819,88950.0
2006-06-16 12:55:00,26.44,26.47,26.42,26.47,9300.0,17.0884,17.1078,17.0755,17.1078,9300.0
2006-06-16 13:00:00,26.47,26.48,26.46,26.47,13800.0,17.1078,17.1142,17.1013,17.1078,13800.0
2006-06-16 13:05:00,26.47,26.48,26.45,26.47,20550.0,17.1078,17.1142,17.0949,17.1078,20550.0
2006-06-16 13:10:00,26.47,26.49,26.47,26.48,2400.0,17.1078,17.1207,17.1078,17.1142,2400.0
2006-06-16 13:15:00,26.49,26.49,26.46,26.47,12450.0,17.1207,17.1207,17.1013,17.1078,12450.0
2006-06-16 13:20:00,26.47,26.49,26.47,26.49,5250.0,17.1078,17.1207,17.1078,17.1207,5250.0
2006-06-16 13:25:00,26.48,26.49,26.46,26.48,4350.0,17.1142,17.1207,17.1013,17.1142,4350.0
2006-06-16 13:30:00,26.48,26.49,26.47,26.47,5400.0,17.1142,17.1207,17.1078,17.1078,5400.0
2006-06-16 13:35:00,26.45,26.48,26.45,26.48,5550.0,17.0949,17.1142,17.0949,17.1142,5550.0
2006-06-16 13:40:00,26.48,26.48,26.45,26.45,13800.0,17.1142,17.1142,17.0949,17.0949,13800.0
2006-06-16 13:45:00,26.45,26.47,26.4,26.43,32100.0,17.0949,17.1078,17.0625,17.0819,32100.0
2006-06-16 13:50:00,26.43,26.46,26.38,26.39,25350.0,17.0819,17.1013,17.0496,17.0561,25350.0
2006-06-16 13:55:00,26.39,26.42,26.38,26.39,8400.0,17.0561,17.0755,17.0496,17.0561,8400.0
2006-06-16 14:00:00,26.41,26.42,26.4,26.42,3750.0,17.069,17.0755,17.0625,17.0755,3750.0
2006-06-16 14:05:00,26.42,26.44,26.42,26.43,23400.0,17.0755,17.0884,17.0755,17.0819,23400.0
2006-06-16 14:10:00,26.43,26.47,26.42,26.43,15750.0,17.0819,17.1078,17.0755,17.0819,15750.0
2006-06-16 14:15:00,26.44,26.45,26.42,26.42,92250.0,17.0884,17.0949,17.0755,17.0755,92250.0
2006-06-16 14:20:00,26.42,26.43,26.39,26.43,6750.0,17.0755,17.0819,17.0561,17.0819,6750.0
2006-06-16 14:25:00,26.43,26.46,26.43,26.45,10050.0,17.0819,17.1013,17.0819,17.0949,10050.0
2006-06-16 14:30:00,26.43,26.43,26.42,26.43,110850.0,17.0819,17.0819,17.0755,17.0819,110850.0
2006-06-16 14:35:00,26.43,26.43,26.37,26.4,13350.0,17.0819,17.0819,17.0431,17.0625,13350.0
2006-06-16 14:40:00,26.4,26.41,26.4,26.41,2550.0,17.0625,17.069,17.0625,17.069,2550.0
2006-06-16 14:45:00,26.41,26.45,26.4,26.45,7200.0,17.069,17.0949,17.0625,17.0949,7200.0
2006-06-16 14:50:00,26.45,26.47,26.44,26.45,6300.0,17.0949,17.1078,17.0884,17.0949,6300.0
2006-06-16 14:55:00,26.46,26.47,26.45,26.45,11550.0,17.1013,17.1078,17.0949,17.0949,11550.0
2006-06-16 15:00:00,26.46,26.47,26.4,26.4,17400.0,17.1013,17.1078,17.0625,17.0625,17400.0
2006-06-16 15:05:00,26.4,26.43,26.4,26.42,9300.0,17.0625,17.0819,17.0625,17.0755,9300.0
2006-06-16 15:10:00,26.43,26.44,26.43,26.43,4650.0,17.0819,17.0884,17.0819,17.0819,4650.0
2006-06-16 15:15:00,26.43,26.43,26.39,26.4,8700.0,17.0819,17.0819,17.0561,17.0625,8700.0
2006-06-16 15:20:00,26.42,26.43,26.39,26.39,11250.0,17.0755,17.0819,17.0561,17.0561,11250.0
2006-06-16 15:25:00,26.41,26.43,26.4,26.41,14550.0,17.069,17.0819,17.0625,17.069,14550.0
2006-06-16 15:30:00,26.42,26.42,26.4,26.41,9600.0,17.0755,17.0755,17.0625,17.069,9600.0
2006-06-16 15:35:00,26.41,26.41,26.34,26.34,16650.0,17.069,17.069,17.0238,17.0238,16650.0
2006-06-16 15:40:00,26.33,26.34,26.31,26.32,17400.0,17.0173,17.0238,17.0044,17.0108,17400.0
2006-06-16 15:45:00,26.33,26.36,26.32,26.33,11100.0,17.0173,17.0367,17.0108,17.0173,11100.0
2006-06-16 15:50:00,26.34,26.37,26.31,26.33,16500.0,17.0238,17.0431,17.0044,17.0173,16500.0
2006-06-16 15:55:00,26.34,26.36,26.33,26.34,22350.0,17.0238,17.0367,17.0173,17.0238,22350.0
2006-06-19 09:30:00,26.41,26.43,26.33,26.4,6900.0,17.069,17.0819,17.0173,17.0625,6900.0
2006-06-19 09:35:00,26.43,26.43,26.37,26.37,6300.0,17.0819,17.0819,17.0431,17.0431,6300.0
2006-06-19 09:40:00,26.35,26.36,26.28,26.33,10350.0,17.0302,17.0367,16.985,17.0173,10350.0
2006-06-19 09:45:00,26.33,26.33,26.17,26.21,7950.0,17.0173,17.0173,16.9139,16.9397,7950.0
2006-06-19 09:50:00,26.22,26.28,26.22,26.26,4050.0,16.9462,16.985,16.9462,16.9721,4050.0
2006-06-19 09:55:00,26.27,26.27,26.17,26.18,9300.0,16.9785,16.9785,16.9139,16.9203,9300.0
2006-06-19 10:00:00,26.17,26.17,26.08,26.13,9750.0,16.9139,16.9139,16.8557,16.888,9750.0
2006-06-19 10:05:00,26.15,26.21,26.13,26.15,7800.0,16.901,16.9397,16.888,16.901,7800.0
2006-06-19 10:10:00,26.13,26.13,26.07,26.13,14550.0,16.888,16.888,16.8493,16.888,14550.0
2006-06-19 10:15:00,26.11,26.11,26.06,26.07,18300.0,16.8751,16.8751,16.8428,16.8493,18300.0
2006-06-19 10:20:00,26.09,26.11,26.07,26.1,8550.0,16.8622,16.8751,16.8493,16.8686,8550.0
2006-06-19 10:25:00,26.09,26.1,26.07,26.07,9000.0,16.8622,16.8686,16.8493,16.8493,9000.0
2006-06-19 10:30:00,26.07,26.09,26.07,26.08,7500.0,16.8493,16.8622,16.8493,16.8557,7500.0
2006-06-19 10:35:00,26.07,26.11,26.06,26.11,9750.0,16.8493,16.8751,16.8428,16.8751,9750.0
2006-06-19 10:40:00,26.1,26.17,26.1,26.16,10950.0,16.8686,16.9139,16.8686,16.9074,10950.0
2006-06-19 10:45:00,26.15,26.2,26.15,26.2,6750.0,16.901,16.9333,16.901,16.9333,6750.0
2006-06-19 10:50:00,26.2,26.25,26.2,26.25,3300.0,16.9333,16.9656,16.9333,16.9656,3300.0
2006-06-19 10:55:00,26.23,26.27,26.23,26.26,5250.0,16.9527,16.9785,16.9527,16.9721,5250.0
2006-06-19 11:00:00,26.24,26.25,26.21,26.22,12450.0,16.9591,16.9656,16.9397,16.9462,12450.0
2006-06-19 11:05:00,26.22,26.23,26.21,26.23,10350.0,16.9462,16.9527,16.9397,16.9527,10350.0
2006-06-19 11:10:00,26.23,26.29,26.23,26.29,7200.0,16.9527,16.9914,16.9527,16.9914,7200.0
2006-06-19 11:15:00,26.27,26.28,26.25,26.28,5550.0,16.9785,16.985,16.9656,16.985,5550.0
2006-06-19 11:20:00,26.29,26.3,26.21,26.21,11400.0,16.9914,16.9979,16.9397,16.9397,11400.0
2006-06-19 11:25:00,26.21,26.21,26.19,26.19,6450.0,16.9397,16.9397,16.9268,16.9268,6450.0
2006-06-19 11:30:00,26.19,26.19,26.17,26.17,5250.0,16.9268,16.9268,16.9139,16.9139,5250.0
2006-06-19 11:35:00,26.17,26.19,26.17,26.17,7650.0,16.9139,16.9268,16.9139,16.9139,7650.0
2006-06-19 11:40:00,26.17,26.26,26.17,26.23,36600.0,16.9139,16.9721,16.9139,16.9527,36600.0
2006-06-19 11:45:00,26.22,26.26,26.21,26.23,6750.0,16.9462,16.9721,16.9397,16.9527,6750.0
2006-06-19 11:50:00,26.23,26.25,26.19,26.19,5250.0,16.9527,16.9656,16.9268,16.9268,5250.0
2006-06-19 11:55:00,26.19,26.21,26.19,26.21,3450.0,16.9268,16.9397,16.9268,16.9397,3450.0
2006-06-19 12:00:00,26.19,26.23,26.19,26.23,4350.0,16.9268,16.9527,16.9268,16.9527,4350.0
2006-06-19 12:05:00,26.23,26.23,26.17,26.17,2100.0,16.9527,16.9527,16.9139,16.9139,2100.0
2006-06-19 12:10:00,26.17,26.17,26.17,26.17,1050.0,16.9139,16.9139,16.9139,16.9139,1050.0
2006-06-19 12:15:00,26.17,26.21,26.17,26.19,4950.0,16.9139,16.9397,16.9139,16.9268,4950.0
2006-06-19 12:20:00,26.19,26.23,26.19,26.21,11550.0,16.9268,16.9527,16.9268,16.9397,11550.0
2006-06-19 12:25:00,26.21,26.21,26.2,26.21,3300.0,16.9397,16.9397,16.9333,16.9397,3300.0
2006-06-19 12:30:00,26.21,26.21,26.19,26.19,3000.0,16.9397,16.9397,16.9268,16.9268,3000.0
2006-06-19 12:35:00,26.19,26.19,26.17,26.18,5100.0,16.9268,16.9268,16.9139,16.9203,5100.0
2006-06-19 12:40:00,26.19,26.19,26.17,26.17,3750.0,16.9268,16.9268,16.9139,16.9139,3750.0
2006-06-19 12:45:00,26.18,26.2,26.17,26.19,6600.0,16.9203,16.9333,16.9139,16.9268,6600.0
2006-06-19 12:50:00,26.2,26.2,26.17,26.17,6900.0,16.9333,16.9333,16.9139,16.9139,6900.0
2006-06-19 12:55:00,26.17,26.2,26.17,26.18,12600.0,16.9139,16.9333,16.9139,16.9203,12600.0
2006-06-19 13:00:00,26.18,26.18,26.13,26.13,9000.0,16.9203,16.9203,16.888,16.888,9000.0
2006-06-19 13:05:00,26.13,26.13,26.04,26.06,11700.0,16.888,16.888,16.8299,16.8428,11700.0
2006-06-19 13:10:00,26.06,26.06,26.0,26.0,7200.0,16.8428,16.8428,16.804,16.804,7200.0
2006-06-19 13:15:00,26.01,26.01,26.0,26.01,2700.0,16.8105,16.8105,16.804,16.8105,2700.0
2006-06-19 13:20:00,26.0,26.01,25.99,25.99,5850.0,16.804,16.8105,16.7975,16.7975,5850.0
2006-06-19 13:25:00,25.97,26.01,25.97,26.01,34200.0,16.7846,16.8105,16.7846,16.8105,34200.0
2006-06-19 13:30:00,26.01,26.03,26.01,26.02,5550.0,16.8105,16.8234,16.8105,16.8169,5550.0
2006-06-19 13:35:00,26.01,26.02,25.97,26.01,6600.0,16.8105,16.8169,16.7846,16.8105,6600.0
2006-06-19 13:40:00,26.0,26.01,25.96,25.98,8250.0,16.804,16.8105,16.7782,16.7911,8250.0
2006-06-19 13:45:00,25.99,26.01,25.99,26.01,3150.0,16.7975,16.8105,16.7975,16.8105,3150.0
2006-06-19 13:50:00,26.03,26.03,26.0,26.02,10350.0,16.8234,16.8234,16.804,16.8169,10350.0
2006-06-19 13:55:00,26.02,26.02,26.0,26.0,3750.0,16.8169,16.8169,16.804,16.804,3750.0
2006-06-19 14:00:00,26.0,26.0,25.98,25.99,6300.0,16.804,16.804,16.7911,16.7975,6300.0
2006-06-19 14:05:00,26.0,26.04,26.0,26.04,9000.0,16.804,16.8299,16.804,16.8299,9000.0
2006-06-19 14:10:00,26.07,26.15,26.06,26.15,11400.0,16.8493,16.901,16.8428,16.901,11400.0
2006-06-19 14:15:00,26.15,26.15,26.13,26.14,6300.0,16.901,16.901,16.888,16.8945,6300.0
2006-06-19 14:20:00,26.14,26.14,26.11,26.12,9000.0,16.8945,16.8945,16.8751,16.8816,9000.0
2006-06-19 14:25:00,26.11,26.15,26.11,26.13,14850.0,16.8751,16.901,16.8751,16.888,14850.0
2006-06-19 14:30:00,26.11,26.12,26.08,26.09,7350.0,16.8751,16.8816,16.8557,16.8622,7350.0
2006-06-19 14:35:00,26.1,26.11,26.08,26.09,8400.0,16.8686,16.8751,16.8557,16.8622,8400.0
2006-06-19 14:40:00,26.09,26.09,26.05,26.05,4500.0,16.8622,16.8622,16.8363,16.8363,4500.0
2006-06-19 14:45:00,26.05,26.05,26.01,26.01,8850.0,16.8363,16.8363,16.8105,16.8105,8850.0
2006-06-19 14:50:00,26.0,26.03,25.99,26.0,22650.0,16.804,16.8234,16.7975,16.804,22650.0
2006-06-19 14:55:00,26.01,26.01,25.97,25.97,15600.0,16.8105,16.8105,16.7846,16.7846,15600.0
2006-06-19 15:00:00,25.97,25.99,25.94,25.99,11400.0,16.7846,16.7975,16.7652,16.7975,11400.0
2006-06-19 15:05:00,25.99,26.03,25.96,25.97,13050.0,16.7975,16.8234,16.7782,16.7846,13050.0
2006-06-19 15:10:00,25.97,26.01,25.97,25.99,22650.0,16.7846,16.8105,16.7846,16.7975,22650.0
2006-06-19 15:15:00,26.0,26.01,25.99,26.01,9300.0,16.804,16.8105,16.7975,16.8105,9300.0
2006-06-19 15:20:00,26.01,26.03,26.0,26.0,14400.0,16.8105,16.8234,16.804,16.804,14400.0
2006-06-19 15:25:00,25.99,26.02,25.97,25.99,29850.0,16.7975,16.8169,16.7846,16.7975,29850.0
2006-06-19 15:30:00,25.99,26.0,25.99,25.99,12600.0,16.7975,16.804,16.7975,16.7975,12600.0
2006-06-19 15:35:00,26.0,26.0,25.98,25.98,73350.0,16.804,16.804,16.7911,16.7911,73350.0
2006-06-19 15:40:00,25.97,25.98,25.9,25.91,31200.0,16.7846,16.7911,16.7394,16.7458,31200.0
2006-06-19 15:45:00,25.93,25.93,25.87,25.93,37050.0,16.7588,16.7588,16.72,16.7588,37050.0
2006-06-19 15:50:00,25.95,25.95,25.9,25.9,44250.0,16.7717,16.7717,16.7394,16.7394,44250.0
2006-06-19 15:55:00,25.9,25.94,25.9,25.94,30600.0,16.7394,16.7652,16.7394,16.7652,30600.0
2006-06-20 09:30:00,25.97,26.05,25.93,26.05,13950.0,16.7846,16.8363,16.7588,16.8363,13950.0
2006-06-20 09:35:00,26.0,26.01,25.97,26.0,3900.0,16.804,16.8105,16.7846,16.804,3900.0
2006-06-20 09:40:00,26.0,26.01,25.86,25.97,13350.0,16.804,16.8105,16.7135,16.7846,13350.0
2006-06-20 09:45:00,25.97,25.97,25.86,25.86,5100.0,16.7846,16.7846,16.7135,16.7135,5100.0
2006-06-20 09:50:00,25.85,25.93,25.84,25.93,4800.0,16.7071,16.7588,16.7006,16.7588,4800.0
2006-06-20 09:55:00,25.91,25.93,25.91,25.93,1950.0,16.7458,16.7588,16.7458,16.7588,1950.0
2006-06-20 10:00:00,25.93,25.98,25.93,25.93,42750.0,16.7588,16.7911,16.7588,16.7588,42750.0
2006-06-20 10:05:00,25.94,26.0,25.94,25.95,5400.0,16.7652,16.804,16.7652,16.7717,5400.0
2006-06-20 10:10:00,25.95,25.95,25.93,25.93,6150.0,16.7717,16.7717,16.7588,16.7588,6150.0
2006-06-20 10:15:00,25.93,25.99,25.93,25.95,3900.0,16.7588,16.7975,16.7588,16.7717,3900.0
2006-06-20 10:20:00,25.95,25.95,25.93,25.95,3450.0,16.7717,16.7717,16.7588,16.7717,3450.0
2006-06-20 10:25:00,25.93,25.95,25.93,25.95,4500.0,16.7588,16.7717,16.7588,16.7717,4500.0
2006-06-20 10:30:00,25.96,26.0,25.96,25.98,1350.0,16.7782,16.804,16.7782,16.7911,1350.0
2006-06-20 10:35:00,25.99,25.99,25.97,25.97,1050.0,16.7975,16.7975,16.7846,16.7846,1050.0
2006-06-20 10:40:00,25.97,25.97,25.92,25.96,12450.0,16.7846,16.7846,16.7523,16.7782,12450.0
2006-06-20 10:45:00,25.96,26.03,25.96,25.99,13200.0,16.7782,16.8234,16.7782,16.7975,13200.0
2006-06-20 10:50:00,26.01,26.03,26.0,26.0,3900.0,16.8105,16.8234,16.804,16.804,3900.0
2006-06-20 10:55:00,26.03,26.05,26.01,26.01,4050.0,16.8234,16.8363,16.8105,16.8105,4050.0
2006-06-20 11:00:00,26.01,26.05,25.97,26.05,7950.0,16.8105,16.8363,16.7846,16.8363,7950.0
2006-06-20 11:05:00,26.06,26.06,26.01,26.02,4500.0,16.8428,16.8428,16.8105,16.8169,4500.0
2006-06-20 11:10:00,26.02,26.04,25.99,26.0,3750.0,16.8169,16.8299,16.7975,16.804,3750.0
2006-06-20 11:15:00,26.0,26.0,25.95,25.95,3600.0,16.804,16.804,16.7717,16.7717,3600.0
2006-06-20 11:20:00,25.95,25.96,25.93,25.95,7050.0,16.7717,16.7782,16.7588,16.7717,7050.0
2006-06-20 11:25:00,25.95,25.96,25.93,25.96,7800.0,16.7717,16.7782,16.7588,16.7782,7800.0
2006-06-20 11:30:00,25.99,26.0,25.99,25.99,7200.0,16.7975,16.804,16.7975,16.7975,7200.0
2006-06-20 11:35:00,25.99,26.07,25.99,26.04,20550.0,16.7975,16.8493,16.7975,16.8299,20550.0
2006-06-20 11:40:00,26.04,26.09,26.04,26.07,6750.0,16.8299,16.8622,16.8299,16.8493,6750.0
2006-06-20 11:45:00,26.06,26.06,26.0,26.0,6750.0,16.8428,16.8428,16.804,16.804,6750.0
2006-06-20 11:50:00,26.01,26.07,25.99,26.07,6000.0,16.8105,16.8493,16.7975,16.8493,6000.0
2006-06-20 11:55:00,26.06,26.09,26.06,26.07,40050.0,16.8428,16.8622,16.8428,16.8493,40050.0
2006-06-20 12:00:00,26.06,26.09,26.06,26.07,24300.0,16.8428,16.8622,16.8428,16.8493,24300.0
2006-06-20 12:05:00,26.09,26.09,26.05,26.06,11550.0,16.8622,16.8622,16.8363,16.8428,11550.0
2006-06-20 12:10:00,26.07,26.07,26.06,26.06,3300.0,16.8493,16.8493,16.8428,16.8428,3300.0
2006-06-20 12:15:00,26.06,26.07,26.06,26.06,3600.0,16.8428,16.8493,16.8428,16.8428,3600.0
2006-06-20 12:20:00,26.07,26.09,26.06,26.08,12450.0,16.8493,16.8622,16.8428,16.8557,12450.0
2006-06-20 12:25:00,26.07,26.08,26.04,26.05,21300.0,16.8493,16.8557,16.8299,16.8363,21300.0
2006-06-20 12:30:00,26.05,26.05,26.05,26.05,32400.0,16.8363,16.8363,16.8363,16.8363,32400.0
2006-06-20 12:35:00,26.05,26.06,26.05,26.05,43950.0,16.8363,16.8428,16.8363,16.8363,43950.0
2006-06-20 12:40:00,26.06,26.06,26.05,26.05,2250.0,16.8428,16.8428,16.8363,16.8363,2250.0
2006-06-20 12:45:00,26.06,26.09,26.06,26.08,18600.0,16.8428,16.8622,16.8428,16.8557,18600.0
2006-06-20 12:50:00,26.1,26.1,26.05,26.05,29400.0,16.8686,16.8686,16.8363,16.8363,29400.0
2006-06-20 12:55:00,26.05,26.09,26.05,26.09,29850.0,16.8363,16.8622,16.8363,16.8622,29850.0
2006-06-20 13:00:00,26.09,26.13,26.09,26.13,8550.0,16.8622,16.888,16.8622,16.888,8550.0
2006-06-20 13:05:00,26.12,26.16,26.11,26.14,9750.0,16.8816,16.9074,16.8751,16.8945,9750.0
2006-06-20 13:10:00,26.14,26.17,26.14,26.17,4650.0,16.8945,16.9139,16.8945,16.9139,4650.0
2006-06-20 13:15:00,26.17,26.17,26.16,26.16,4500.0,16.9139,16.9139,16.9074,16.9074,4500.0
2006-06-20 13:20:00,26.16,26.18,26.16,26.18,5250.0,16.9074,16.9203,16.9074,16.9203,5250.0
2006-06-20 13:25:00,26.19,26.19,26.17,26.18,3450.0,16.9268,16.9268,16.9139,16.9203,3450.0
2006-06-20 13:30:00,26.18,26.18,26.17,26.17,10050.0,16.9203,16.9203,16.9139,16.9139,10050.0
2006-06-20 13:35:00,26.17,26.17,26.15,26.16,5250.0,16.9139,16.9139,16.901,16.9074,5250.0
2006-06-20 13:40:00,26.15,26.19,26.15,26.19,5250.0,16.901,16.9268,16.901,16.9268,5250.0
2006-06-20 13:45:00,26.2,26.2,26.15,26.18,5100.0,16.9333,16.9333,16.901,16.9203,5100.0
2006-06-20 13:50:00,26.17,26.21,26.17,26.18,14550.0,16.9139,16.9397,16.9139,16.9203,14550.0
2006-06-20 13:55:00,26.19,26.19,26.13,26.15,10350.0,16.9268,16.9268,16.888,16.901,10350.0
2006-06-20 14:00:00,26.17,26.17,26.13,26.15,6450.0,16.9139,16.9139,16.888,16.901,6450.0
2006-06-20 14:05:00,26.13,26.13,26.11,26.11,6600.0,16.888,16.888,16.8751,16.8751,6600.0
2006-06-20 14:10:00,26.1,26.11,26.08,26.09,6600.0,16.8686,16.8751,16.8557,16.8622,6600.0
2006-06-20 14:15:00,26.09,26.1,26.07,26.09,6150.0,16.8622,16.8686,16.8493,16.8622,6150.0
2006-06-20 14:20:00,26.1,26.1,26.04,26.04,10800.0,16.8686,16.8686,16.8299,16.8299,10800.0
2006-06-20 14:25:00,26.02,26.05,26.02,26.05,5100.0,16.8169,16.8363,16.8169,16.8363,5100.0
2006-06-20 14:30:00,26.06,26.1,26.05,26.08,7950.0,16.8428,16.8686,16.8363,16.8557,7950.0
2006-06-20 14:35:00,26.07,26.09,26.05,26.09,9300.0,16.8493,16.8622,16.8363,16.8622,9300.0
2006-06-20 14:40:00,26.08,26.08,26.07,26.07,6600.0,16.8557,16.8557,16.8493,16.8493,6600.0
2006-06-20 14:45:00,26.07,26.07,26.07,26.07,6600.0,16.8493,16.8493,16.8493,16.8493,6600.0
2006-06-20 14:50:00,26.07,26.09,26.07,26.09,11250.0,16.8493,16.8622,16.8493,16.8622,11250.0
2006-06-20 14:55:00,26.09,26.1,26.07,26.08,10050.0,16.8622,16.8686,16.8493,16.8557,10050.0
2006-06-20 15:00:00,26.08,26.08,26.06,26.06,6300.0,16.8557,16.8557,16.8428,16.8428,6300.0
2006-06-20 15:05:00,26.05,26.07,26.03,26.05,9300.0,16.8363,16.8493,16.8234,16.8363,9300.0
2006-06-20 15:10:00,26.04,26.09,26.04,26.07,7800.0,16.8299,16.8622,16.8299,16.8493,7800.0
2006-06-20 15:15:00,26.07,26.08,26.03,26.08,12150.0,16.8493,16.8557,16.8234,16.8557,12150.0
2006-06-20 15:20:00,26.09,26.09,26.03,26.03,5400.0,16.8622,16.8622,16.8234,16.8234,5400.0
2006-06-20 15:25:00,26.04,26.07,26.04,26.05,7650.0,16.8299,16.8493,16.8299,16.8363,7650.0
2006-06-20 15:30:00,26.04,26.04,25.99,26.0,8850.0,16.8299,16.8299,16.7975,16.804,8850.0
2006-06-20 15:35:00,26.0,26.0,25.97,25.97,9450.0,16.804,16.804,16.7846,16.7846,9450.0
2006-06-20 15:40:00,25.97,25.97,25.92,25.93,22800.0,16.7846,16.7846,16.7523,16.7588,22800.0
2006-06-20 15:45:00,25.93,25.93,25.9,25.91,12150.0,16.7588,16.7588,16.7394,16.7458,12150.0
2006-06-20 15:50:00,25.91,25.92,25.89,25.91,33600.0,16.7458,16.7523,16.7329,16.7458,33600.0
2006-06-20 15:55:00,25.91,25.93,25.87,25.88,76350.0,16.7458,16.7588,16.72,16.7265,76350.0
2006-06-21 09:30:00,25.93,26.11,25.93,26.1,8400.0,16.7588,16.8751,16.7588,16.8686,8400.0
2006-06-21 09:35:00,26.1,26.11,26.07,26.09,11100.0,16.8686,16.8751,16.8493,16.8622,11100.0
2006-06-21 09:40:00,26.09,26.11,26.05,26.05,9000.0,16.8622,16.8751,16.8363,16.8363,9000.0
2006-06-21 09:45:00,26.07,26.15,26.05,26.09,31650.0,16.8493,16.901,16.8363,16.8622,31650.0
2006-06-21 09:50:00,26.09,26.1,26.09,26.09,3600.0,16.8622,16.8686,16.8622,16.8622,3600.0
2006-06-21 09:55:00,26.09,26.09,25.99,26.05,42450.0,16.8622,16.8622,16.7975,16.8363,42450.0
2006-06-21 10:00:00,26.05,26.11,26.04,26.09,13350.0,16.8363,16.8751,16.8299,16.8622,13350.0
2006-06-21 10:05:00,26.08,26.15,26.08,26.09,7050.0,16.8557,16.901,16.8557,16.8622,7050.0
2006-06-21 10:10:00,26.07,26.1,26.05,26.09,8850.0,16.8493,16.8686,16.8363,16.8622,8850.0
2006-06-21 10:15:00,26.09,26.13,26.03,26.04,18150.0,16.8622,16.888,16.8234,16.8299,18150.0
2006-06-21 10:20:00,26.04,26.09,26.01,26.09,7650.0,16.8299,16.8622,16.8105,16.8622,7650.0
2006-06-21 10:25:00,26.09,26.09,26.06,26.07,4800.0,16.8622,16.8622,16.8428,16.8493,4800.0
2006-06-21 10:30:00,26.08,26.14,26.08,26.11,7800.0,16.8557,16.8945,16.8557,16.8751,7800.0
2006-06-21 10:35:00,26.12,26.15,26.12,26.15,9300.0,16.8816,16.901,16.8816,16.901,9300.0
2006-06-21 10:40:00,26.14,26.15,26.13,26.15,13350.0,16.8945,16.901,16.888,16.901,13350.0
2006-06-21 10:45:00,26.17,26.17,26.15,26.17,19950.0,16.9139,16.9139,16.901,16.9139,19950.0
2006-06-21 10:50:00,26.17,26.19,26.17,26.17,40050.0,16.9139,16.9268,16.9139,16.9139,40050.0
2006-06-21 10:55:00,26.17,26.17,26.15,26.16,9450.0,16.9139,16.9139,16.901,16.9074,9450.0
2006-06-21 11:00:00,26.16,26.2,26.15,26.19,13500.0,16.9074,16.9333,16.901,16.9268,13500.0
2006-06-21 11:05:00,26.2,26.27,26.2,26.23,22050.0,16.9333,16.9785,16.9333,16.9527,22050.0
2006-06-21 11:10:00,26.23,26.24,26.21,26.22,11850.0,16.9527,16.9591,16.9397,16.9462,11850.0
2006-06-21 11:15:00,26.22,26.23,26.21,26.23,5400.0,16.9462,16.9527,16.9397,16.9527,5400.0
2006-06-21 11:20:00,26.23,26.23,26.21,26.23,7800.0,16.9527,16.9527,16.9397,16.9527,7800.0
2006-06-21 11:25:00,26.23,26.28,26.23,26.27,9300.0,16.9527,16.985,16.9527,16.9785,9300.0
2006-06-21 11:30:00,26.29,26.29,26.26,26.27,5100.0,16.9914,16.9914,16.9721,16.9785,5100.0
2006-06-21 11:35:00,26.26,26.26,26.22,26.22,12000.0,16.9721,16.9721,16.9462,16.9462,12000.0
2006-06-21 11:40:00,26.22,26.27,26.22,26.27,10350.0,16.9462,16.9785,16.9462,16.9785,10350.0
2006-06-21 11:45:00,26.28,26.29,26.26,26.27,13050.0,16.985,16.9914,16.9721,16.9785,13050.0
2006-06-21 11:50:00,26.27,26.27,26.23,26.25,89700.0,16.9785,16.9785,16.9527,16.9656,89700.0
2006-06-21 11:55:00,26.24,26.27,26.23,26.27,4800.0,16.9591,16.9785,16.9527,16.9785,4800.0
2006-06-21 12:00:00,26.27,26.33,26.26,26.32,24150.0,16.9785,17.0173,16.9721,17.0108,24150.0
2006-06-21 12:05:00,26.32,26.37,26.31,26.35,9000.0,17.0108,17.0431,17.0044,17.0302,9000.0
2006-06-21 12:10:00,26.35,26.37,26.3,26.37,24300.0,17.0302,17.0431,16.9979,17.0431,24300.0
2006-06-21 12:15:00,26.36,26.39,26.36,26.39,8400.0,17.0367,17.0561,17.0367,17.0561,8400.0
2006-06-21 12:20:00,26.39,26.39,26.33,26.33,6000.0,17.0561,17.0561,17.0173,17.0173,6000.0
2006-06-21 12:25:00,26.33,26.39,26.33,26.34,10500.0,17.0173,17.0561,17.0173,17.0238,10500.0
2006-06-21 12:30:00,26.37,26.37,26.32,26.37,20850.0,17.0431,17.0431,17.0108,17.0431,20850.0
2006-06-21 12:35:00,26.39,26.41,26.36,26.37,11100.0,17.0561,17.069,17.0367,17.0431,11100.0
2006-06-21 12:40:00,26.37,26.37,26.33,26.35,7050.0,17.0431,17.0431,17.0173,17.0302,7050.0
2006-06-21 12:45:00,26.35,26.39,26.35,26.39,9750.0,17.0302,17.0561,17.0302,17.0561,9750.0
2006-06-21 12:50:00,26.39,26.39,26.37,26.37,8700.0,17.0561,17.0561,17.0431,17.0431,8700.0
2006-06-21 12:55:00,26.38,26.38,26.34,26.36,6750.0,17.0496,17.0496,17.0238,17.0367,6750.0
2006-06-21 13:00:00,26.36,26.37,26.35,26.37,5850.0,17.0367,17.0431,17.0302,17.0431,5850.0
2006-06-21 13:05:00,26.39,26.39,26.35,26.37,9450.0,17.0561,17.0561,17.0302,17.0431,9450.0
2006-06-21 13:10:00,26.38,26.38,26.36,26.37,10800.0,17.0496,17.0496,17.0367,17.0431,10800.0
2006-06-21 13:15:00,26.37,26.38,26.37,26.38,4500.0,17.0431,17.0496,17.0431,17.0496,4500.0
2006-06-21 13:20:00,26.38,26.38,26.35,26.38,9300.0,17.0496,17.0496,17.0302,17.0496,9300.0
2006-06-21 13:25:00,26.39,26.41,26.39,26.41,4050.0,17.0561,17.069,17.0561,17.069,4050.0
2006-06-21 13:30:00,26.41,26.41,26.39,26.41,5700.0,17.069,17.069,17.0561,17.069,5700.0
2006-06-21 13:35:00,26.41,26.42,26.4,26.4,7650.0,17.069,17.0755,17.0625,17.0625,7650.0
2006-06-21 13:40:00,26.4,26.41,26.39,26.4,5850.0,17.0625,17.069,17.0561,17.0625,5850.0
2006-06-21 13:45:00,26.4,26.42,26.39,26.41,7800.0,17.0625,17.0755,17.0561,17.069,7800.0
2006-06-21 13:50:00,26.41,26.42,26.4,26.42,7950.0,17.069,17.0755,17.0625,17.0755,7950.0
2006-06-21 13:55:00,26.42,26.43,26.4,26.42,6900.0,17.0755,17.0819,17.0625,17.0755,6900.0
2006-06-21 14:00:00,26.43,26.43,26.4,26.42,32700.0,17.0819,17.0819,17.0625,17.0755,32700.0
2006-06-21 14:05:00,26.42,26.43,26.39,26.4,8400.0,17.0755,17.0819,17.0561,17.0625,8400.0
2006-06-21 14:10:00,26.4,26.4,26.37,26.38,3900.0,17.0625,17.0625,17.0431,17.0496,3900.0
2006-06-21 14:15:00,26.39,26.43,26.39,26.43,8550.0,17.0561,17.0819,17.0561,17.0819,8550.0
2006-06-21 14:20:00,26.43,26.43,26.43,26.43,3600.0,17.0819,17.0819,17.0819,17.0819,3600.0
2006-06-21 14:25:00,26.43,26.43,26.39,26.39,5100.0,17.0819,17.0819,17.0561,17.0561,5100.0
2006-06-21 14:30:00,26.41,26.41,26.39,26.4,9150.0,17.069,17.069,17.0561,17.0625,9150.0
2006-06-21 14:35:00,26.4,26.41,26.39,26.41,11850.0,17.0625,17.069,17.0561,17.069,11850.0
2006-06-21 14:40:00,26.41,26.41,26.39,26.4,8250.0,17.069,17.069,17.0561,17.0625,8250.0
2006-06-21 14:45:00,26.4,26.4,26.39,26.39,7050.0,17.0625,17.0625,17.0561,17.0561,7050.0
2006-06-21 14:50:00,26.4,26.41,26.38,26.41,8850.0,17.0625,17.069,17.0496,17.069,8850.0
2006-06-21 14:55:00,26.41,26.43,26.41,26.43,6150.0,17.069,17.0819,17.069,17.0819,6150.0
2006-06-21 15:00:00,26.43,26.43,26.38,26.39,8700.0,17.0819,17.0819,17.0496,17.0561,8700.0
2006-06-21 15:05:00,26.38,26.41,26.37,26.39,9000.0,17.0496,17.069,17.0431,17.0561,9000.0
2006-06-21 15:10:00,26.39,26.41,26.39,26.4,11400.0,17.0561,17.069,17.0561,17.0625,11400.0
2006-06-21 15:15:00,26.4,26.42,26.4,26.42,9750.0,17.0625,17.0755,17.0625,17.0755,9750.0
2006-06-21 15:20:00,26.42,26.43,26.39,26.41,7800.0,17.0755,17.0819,17.0561,17.069,7800.0
2006-06-21 15:25:00,26.41,26.42,26.41,26.41,9600.0,17.069,17.0755,17.069,17.069,9600.0
2006-06-21 15:30:00,26.4,26.42,26.4,26.41,14250.0,17.0625,17.0755,17.0625,17.069,14250.0
2006-06-21 15:35:00,26.41,26.42,26.4,26.4,17550.0,17.069,17.0755,17.0625,17.0625,17550.0
2006-06-21 15:40:00,26.4,26.43,26.4,26.41,18450.0,17.0625,17.0819,17.0625,17.069,18450.0
2006-06-21 15:45:00,26.41,26.43,26.37,26.37,27600.0,17.069,17.0819,17.0431,17.0431,27600.0
2006-06-21 15:50:00,26.38,26.39,26.37,26.39,12150.0,17.0496,17.0561,17.0431,17.0561,12150.0
2006-06-21 15:55:00,26.38,26.39,26.37,26.37,31500.0,17.0496,17.0561,17.0431,17.0431,31500.0
2006-06-22 09:35:00,26.27,26.3,26.23,26.23,15600.0,16.9785,16.9979,16.9527,16.9527,15600.0
2006-06-22 09:40:00,26.23,26.32,26.21,26.27,7800.0,16.9527,17.0108,16.9397,16.9785,7800.0
2006-06-22 09:45:00,26.3,26.37,26.27,26.28,7650.0,16.9979,17.0431,16.9785,16.985,7650.0
2006-06-22 09:50:00,26.24,26.24,26.17,26.21,7200.0,16.9591,16.9591,16.9139,16.9397,7200.0
2006-06-22 09:55:00,26.23,26.31,26.23,26.31,12750.0,16.9527,17.0044,16.9527,17.0044,12750.0
2006-06-22 10:00:00,26.29,26.31,26.24,26.26,11400.0,16.9914,17.0044,16.9591,16.9721,11400.0
2006-06-22 10:05:00,26.26,26.26,26.22,26.24,6000.0,16.9721,16.9721,16.9462,16.9591,6000.0
2006-06-22 10:10:00,26.24,26.25,26.23,26.23,5850.0,16.9591,16.9656,16.9527,16.9527,5850.0
2006-06-22 10:15:00,26.23,26.23,26.18,26.2,9150.0,16.9527,16.9527,16.9203,16.9333,9150.0
2006-06-22 10:20:00,26.19,26.24,26.19,26.21,4650.0,16.9268,16.9591,16.9268,16.9397,4650.0
2006-06-22 10:25:00,26.21,26.24,26.21,26.23,4500.0,16.9397,16.9591,16.9397,16.9527,4500.0
2006-06-22 10:30:00,26.23,26.23,26.22,26.23,6150.0,16.9527,16.9527,16.9462,16.9527,6150.0
2006-06-22 10:35:00,26.23,26.25,26.17,26.17,9750.0,16.9527,16.9656,16.9139,16.9139,9750.0
2006-06-22 10:40:00,26.19,26.21,26.17,26.2,12150.0,16.9268,16.9397,16.9139,16.9333,12150.0
2006-06-22 10:45:00,26.2,26.21,26.17,26.17,7050.0,16.9333,16.9397,16.9139,16.9139,7050.0
2006-06-22 10:50:00,26.18,26.2,26.17,26.18,5700.0,16.9203,16.9333,16.9139,16.9203,5700.0
2006-06-22 10:55:00,26.19,26.19,26.17,26.17,23550.0,16.9268,16.9268,16.9139,16.9139,23550.0
2006-06-22 11:00:00,26.17,26.17,26.14,26.16,26100.0,16.9139,16.9139,16.8945,16.9074,26100.0
2006-06-22 11:05:00,26.17,26.17,26.14,26.15,24900.0,16.9139,16.9139,16.8945,16.901,24900.0
2006-06-22 11:10:00,26.15,26.17,26.13,26.13,82050.0,16.901,16.9139,16.888,16.888,82050.0
2006-06-22 11:15:00,26.13,26.13,26.13,26.13,5700.0,16.888,16.888,16.888,16.888,5700.0
2006-06-22 11:20:00,26.12,26.13,26.11,26.12,7350.0,16.8816,16.888,16.8751,16.8816,7350.0
2006-06-22 11:25:00,26.12,26.12,26.11,26.11,5850.0,16.8816,16.8816,16.8751,16.8751,5850.0
2006-06-22 11:30:00,26.11,26.13,26.11,26.11,6900.0,16.8751,16.888,16.8751,16.8751,6900.0
2006-06-22 11:35:00,26.11,26.12,26.1,26.1,3600.0,16.8751,16.8816,16.8686,16.8686,3600.0
2006-06-22 11:40:00,26.1,26.1,26.09,26.09,6450.0,16.8686,16.8686,16.8622,16.8622,6450.0
2006-06-22 11:45:00,26.1,26.13,26.09,26.11,10500.0,16.8686,16.888,16.8622,16.8751,10500.0
2006-06-22 11:50:00,26.11,26.13,26.1,26.11,4050.0,16.8751,16.888,16.8686,16.8751,4050.0
2006-06-22 11:55:00,26.12,26.15,26.1,26.1,4500.0,16.8816,16.901,16.8686,16.8686,4500.0
2006-06-22 12:00:00,26.1,26.11,26.09,26.11,2400.0,16.8686,16.8751,16.8622,16.8751,2400.0
2006-06-22 12:05:00,26.1,26.13,26.1,26.11,9150.0,16.8686,16.888,16.8686,16.8751,9150.0
2006-06-22 12:10:00,26.1,26.11,26.09,26.11,4800.0,16.8686,16.8751,16.8622,16.8751,4800.0
2006-06-22 12:15:00,26.12,26.12,26.09,26.09,5250.0,16.8816,16.8816,16.8622,16.8622,5250.0
2006-06-22 12:20:00,26.09,26.09,26.08,26.09,6750.0,16.8622,16.8622,16.8557,16.8622,6750.0
2006-06-22 12:25:00,26.09,26.09,26.05,26.06,7050.0,16.8622,16.8622,16.8363,16.8428,7050.0
2006-06-22 12:30:00,26.05,26.06,26.03,26.04,4350.0,16.8363,16.8428,16.8234,16.8299,4350.0
2006-06-22 12:35:00,26.03,26.07,26.03,26.05,3000.0,16.8234,16.8493,16.8234,16.8363,3000.0
2006-06-22 12:40:00,26.05,26.06,26.03,26.03,4200.0,16.8363,16.8428,16.8234,16.8234,4200.0
2006-06-22 12:45:00,26.02,26.03,26.01,26.01,2550.0,16.8169,16.8234,16.8105,16.8105,2550.0
2006-06-22 12:50:00,25.99,26.01,25.99,25.99,3450.0,16.7975,16.8105,16.7975,16.7975,3450.0
2006-06-22 12:55:00,25.99,26.02,25.99,26.02,7800.0,16.7975,16.8169,16.7975,16.8169,7800.0
2006-06-22 13:00:00,26.02,26.07,26.02,26.05,6900.0,16.8169,16.8493,16.8169,16.8363,6900.0
2006-06-22 13:05:00,26.05,26.07,26.05,26.07,12600.0,16.8363,16.8493,16.8363,16.8493,12600.0
2006-06-22 13:10:00,26.07,26.07,26.04,26.05,5250.0,16.8493,16.8493,16.8299,16.8363,5250.0
2006-06-22 13:15:00,26.05,26.05,26.02,26.02,3600.0,16.8363,16.8363,16.8169,16.8169,3600.0
2006-06-22 13:20:00,26.03,26.03,26.03,26.03,6000.0,16.8234,16.8234,16.8234,16.8234,6000.0
2006-06-22 13:25:00,26.03,26.04,26.03,26.04,2850.0,16.8234,16.8299,16.8234,16.8299,2850.0
2006-06-22 13:30:00,26.05,26.05,26.03,26.03,3750.0,16.8363,16.8363,16.8234,16.8234,3750.0
2006-06-22 13:35:00,26.03,26.03,26.01,26.02,3450.0,16.8234,16.8234,16.8105,16.8169,3450.0
2006-06-22 13:40:00,26.04,26.04,25.97,25.97,9900.0,16.8299,16.8299,16.7846,16.7846,9900.0
2006-06-22 13:45:00,25.96,25.97,25.95,25.96,10800.0,16.7782,16.7846,16.7717,16.7782,10800.0
2006-06-22 13:50:00,25.96,25.96,25.93,25.93,9750.0,16.7782,16.7782,16.7588,16.7588,9750.0
2006-06-22 13:55:00,25.96,26.02,25.96,26.02,12750.0,16.7782,16.8169,16.7782,16.8169,12750.0
2006-06-22 14:00:00,26.02,26.03,26.01,26.02,3600.0,16.8169,16.8234,16.8105,16.8169,3600.0
2006-06-22 14:05:00,26.03,26.05,26.01,26.01,8100.0,16.8234,16.8363,16.8105,16.8105,8100.0
2006-06-22 14:10:00,26.01,26.02,25.99,26.02,4950.0,16.8105,16.8169,16.7975,16.8169,4950.0
2006-06-22 14:15:00,26.03,26.04,25.99,25.99,8100.0,16.8234,16.8299,16.7975,16.7975,8100.0
2006-06-22 14:20:00,25.99,26.03,25.99,26.01,2850.0,16.7975,16.8234,16.7975,16.8105,2850.0
2006-06-22 14:25:00,26.03,26.04,26.01,26.04,9300.0,16.8234,16.8299,16.8105,16.8299,9300.0
2006-06-22 14:30:00,26.05,26.05,26.02,26.04,6000.0,16.8363,16.8363,16.8169,16.8299,6000.0
2006-06-22 14:35:00,26.04,26.07,26.04,26.06,9150.0,16.8299,16.8493,16.8299,16.8428,9150.0
2006-06-22 14:40:00,26.06,26.09,26.05,26.09,11700.0,16.8428,16.8622,16.8363,16.8622,11700.0
2006-06-22 14:45:00,26.09,26.11,26.07,26.1,12000.0,16.8622,16.8751,16.8493,16.8686,12000.0
2006-06-22 14:50:00,26.1,26.13,26.1,26.13,7800.0,16.8686,16.888,16.8686,16.888,7800.0
2006-06-22 14:55:00,26.13,26.15,26.12,26.12,9750.0,16.888,16.901,16.8816,16.8816,9750.0
2006-06-22 15:00:00,26.13,26.13,26.09,26.1,6600.0,16.888,16.888,16.8622,16.8686,6600.0
2006-06-22 15:05:00,26.1,26.11,26.1,26.1,4050.0,16.8686,16.8751,16.8686,16.8686,4050.0
2006-06-22 15:10:00,26.09,26.14,26.07,26.14,11100.0,16.8622,16.8945,16.8493,16.8945,11100.0
2006-06-22 15:15:00,26.14,26.15,26.13,26.13,9150.0,16.8945,16.901,16.888,16.888,9150.0
2006-06-22 15:20:00,26.13,26.15,26.13,26.15,4050.0,16.888,16.901,16.888,16.901,4050.0
2006-06-22 15:25:00,26.15,26.17,26.15,26.16,7350.0,16.901,16.9139,16.901,16.9074,7350.0
2006-06-22 15:30:00,26.17,26.19,26.14,26.15,8100.0,16.9139,16.9268,16.8945,16.901,8100.0
2006-06-22 15:35:00,26.15,26.15,26.09,26.09,13650.0,16.901,16.901,16.8622,16.8622,13650.0
2006-06-22 15:40:00,26.09,26.09,26.03,26.05,15300.0,16.8622,16.8622,16.8234,16.8363,15300.0
2006-06-22 15:45:00,26.05,26.08,26.05,26.07,12750.0,16.8363,16.8557,16.8363,16.8493,12750.0
2006-06-22 15:50:00,26.07,26.09,26.06,26.06,11250.0,16.8493,16.8622,16.8428,16.8428,11250.0
2006-06-22 15:55:00,26.05,26.08,26.05,26.07,25050.0,16.8363,16.8557,16.8363,16.8493,25050.0
2006-06-23 09:30:00,25.97,25.97,25.93,25.95,11250.0,16.7846,16.7846,16.7588,16.7717,11250.0
2006-06-23 09:35:00,25.93,25.95,25.82,25.83,4200.0,16.7588,16.7717,16.6877,16.6941,4200.0
2006-06-23 09:40:00,25.81,25.87,25.78,25.83,7200.0,16.6812,16.72,16.6618,16.6941,7200.0
2006-06-23 09:45:00,25.86,25.97,25.84,25.95,13350.0,16.7135,16.7846,16.7006,16.7717,13350.0
2006-06-23 09:50:00,25.95,25.95,25.9,25.9,3750.0,16.7717,16.7717,16.7394,16.7394,3750.0
2006-06-23 09:55:00,25.91,25.98,25.91,25.96,7650.0,16.7458,16.7911,16.7458,16.7782,7650.0
2006-06-23 10:00:00,25.98,26.03,25.97,26.01,8250.0,16.7911,16.8234,16.7846,16.8105,8250.0
2006-06-23 10:05:00,26.01,26.01,25.96,25.97,4050.0,16.8105,16.8105,16.7782,16.7846,4050.0
2006-06-23 10:10:00,25.99,26.04,25.98,26.03,5700.0,16.7975,16.8299,16.7911,16.8234,5700.0
2006-06-23 10:15:00,26.03,26.05,26.02,26.05,2550.0,16.8234,16.8363,16.8169,16.8363,2550.0
2006-06-23 10:20:00,26.07,26.16,26.03,26.07,8100.0,16.8493,16.9074,16.8234,16.8493,8100.0
2006-06-23 10:25:00,26.07,26.11,26.07,26.1,7200.0,16.8493,16.8751,16.8493,16.8686,7200.0
2006-06-23 10:30:00,26.1,26.13,26.1,26.1,9750.0,16.8686,16.888,16.8686,16.8686,9750.0
2006-06-23 10:35:00,26.11,26.11,26.07,26.08,8700.0,16.8751,16.8751,16.8493,16.8557,8700.0
2006-06-23 10:40:00,26.09,26.09,26.07,26.09,1650.0,16.8622,16.8622,16.8493,16.8622,1650.0
2006-06-23 10:45:00,26.11,26.13,26.08,26.09,3900.0,16.8751,16.888,16.8557,16.8622,3900.0
2006-06-23 10:50:00,26.09,26.11,26.09,26.11,3150.0,16.8622,16.8751,16.8622,16.8751,3150.0
2006-06-23 10:55:00,26.11,26.13,26.09,26.13,4800.0,16.8751,16.888,16.8622,16.888,4800.0
2006-06-23 11:00:00,26.13,26.17,26.12,26.13,2850.0,16.888,16.9139,16.8816,16.888,2850.0
2006-06-23 11:05:00,26.13,26.13,26.09,26.1,3000.0,16.888,16.888,16.8622,16.8686,3000.0
2006-06-23 11:10:00,26.1,26.1,26.05,26.05,4500.0,16.8686,16.8686,16.8363,16.8363,4500.0
2006-06-23 11:15:00,26.07,26.1,26.07,26.1,5700.0,16.8493,16.8686,16.8493,16.8686,5700.0
2006-06-23 11:20:00,26.11,26.14,26.11,26.14,4950.0,16.8751,16.8945,16.8751,16.8945,4950.0
2006-06-23 11:25:00,26.14,26.14,26.11,26.11,4800.0,16.8945,16.8945,16.8751,16.8751,4800.0
2006-06-23 11:30:00,26.11,26.11,26.11,26.11,1350.0,16.8751,16.8751,16.8751,16.8751,1350.0
2006-06-23 11:35:00,26.11,26.11,26.11,26.11,3750.0,16.8751,16.8751,16.8751,16.8751,3750.0
2006-06-23 11:40:00,26.11,26.11,26.11,26.11,3300.0,16.8751,16.8751,16.8751,16.8751,3300.0
2006-06-23 11:45:00,26.13,26.13,26.11,26.11,6600.0,16.888,16.888,16.8751,16.8751,6600.0
2006-06-23 11:50:00,26.11,26.13,26.11,26.13,5250.0,16.8751,16.888,16.8751,16.888,5250.0
2006-06-23 11:55:00,26.13,26.13,26.13,26.13,3750.0,16.888,16.888,16.888,16.888,3750.0
2006-06-23 12:00:00,26.13,26.15,26.11,26.15,10950.0,16.888,16.901,16.8751,16.901,10950.0
2006-06-23 12:05:00,26.16,26.16,26.15,26.16,1650.0,16.9074,16.9074,16.901,16.9074,1650.0
2006-06-23 12:10:00,26.17,26.24,26.16,26.23,6000.0,16.9139,16.9591,16.9074,16.9527,6000.0
2006-06-23 12:15:00,26.23,26.27,26.22,26.25,6750.0,16.9527,16.9785,16.9462,16.9656,6750.0
2006-06-23 12:20:00,26.25,26.26,26.21,26.26,8850.0,16.9656,16.9721,16.9397,16.9721,8850.0
2006-06-23 12:25:00,26.24,26.31,26.24,26.29,8400.0,16.9591,17.0044,16.9591,16.9914,8400.0
2006-06-23 12:30:00,26.27,26.29,26.25,26.25,3150.0,16.9785,16.9914,16.9656,16.9656,3150.0
2006-06-23 12:35:00,26.25,26.29,26.25,26.28,4350.0,16.9656,16.9914,16.9656,16.985,4350.0
2006-06-23 12:40:00,26.27,26.28,26.25,26.25,9000.0,16.9785,16.985,16.9656,16.9656,9000.0
2006-06-23 12:45:00,26.26,26.26,26.23,26.23,1800.0,16.9721,16.9721,16.9527,16.9527,1800.0
2006-06-23 12:50:00,26.23,26.26,26.23,26.25,3000.0,16.9527,16.9721,16.9527,16.9656,3000.0
2006-06-23 12:55:00,26.25,26.25,26.19,26.21,4950.0,16.9656,16.9656,16.9268,16.9397,4950.0
2006-06-23 13:00:00,26.22,26.23,26.21,26.22,4050.0,16.9462,16.9527,16.9397,16.9462,4050.0
2006-06-23 13:05:00,26.22,26.22,26.21,26.21,1800.0,16.9462,16.9462,16.9397,16.9397,1800.0
2006-06-23 13:10:00,26.21,26.23,26.2,26.2,7200.0,16.9397,16.9527,16.9333,16.9333,7200.0
2006-06-23 13:15:00,26.22,26.22,26.2,26.21,4200.0,16.9462,16.9462,16.9333,16.9397,4200.0
2006-06-23 13:20:00,26.21,26.21,26.19,26.19,2250.0,16.9397,16.9397,16.9268,16.9268,2250.0
2006-06-23 13:25:00,26.2,26.2,26.2,26.2,450.0,16.9333,16.9333,16.9333,16.9333,450.0
2006-06-23 13:30:00,26.2,26.23,26.2,26.22,5850.0,16.9333,16.9527,16.9333,16.9462,5850.0
2006-06-23 13:35:00,26.21,26.22,26.21,26.21,1200.0,16.9397,16.9462,16.9397,16.9397,1200.0
2006-06-23 13:40:00,26.22,26.24,26.22,26.24,1650.0,16.9462,16.9591,16.9462,16.9591,1650.0
2006-06-23 13:45:00,26.23,26.23,26.19,26.19,2850.0,16.9527,16.9527,16.9268,16.9268,2850.0
2006-06-23 13:50:00,26.18,26.2,26.18,26.18,3600.0,16.9203,16.9333,16.9203,16.9203,3600.0
2006-06-23 13:55:00,26.19,26.19,26.17,26.18,3300.0,16.9268,16.9268,16.9139,16.9203,3300.0
2006-06-23 14:00:00,26.17,26.17,26.14,26.14,8250.0,16.9139,16.9139,16.8945,16.8945,8250.0
2006-06-23 14:05:00,26.13,26.15,26.11,26.13,4800.0,16.888,16.901,16.8751,16.888,4800.0
2006-06-23 14:10:00,26.13,26.13,26.12,26.13,2700.0,16.888,16.888,16.8816,16.888,2700.0
2006-06-23 14:15:00,26.14,26.21,26.14,26.21,12750.0,16.8945,16.9397,16.8945,16.9397,12750.0
2006-06-23 14:20:00,26.21,26.21,26.2,26.2,3750.0,16.9397,16.9397,16.9333,16.9333,3750.0
2006-06-23 14:25:00,26.21,26.21,26.2,26.21,1050.0,16.9397,16.9397,16.9333,16.9397,1050.0
2006-06-23 14:30:00,26.21,26.23,26.21,26.23,2250.0,16.9397,16.9527,16.9397,16.9527,2250.0
2006-06-23 14:35:00,26.23,26.24,26.21,26.22,2550.0,16.9527,16.9591,16.9397,16.9462,2550.0
2006-06-23 14:40:00,26.23,26.23,26.18,26.19,4800.0,16.9527,16.9527,16.9203,16.9268,4800.0
2006-06-23 14:45:00,26.2,26.2,26.19,26.19,3150.0,16.9333,16.9333,16.9268,16.9268,3150.0
2006-06-23 14:50:00,26.19,26.21,26.19,26.2,7650.0,16.9268,16.9397,16.9268,16.9333,7650.0
2006-06-23 14:55:00,26.2,26.2,26.17,26.17,12000.0,16.9333,16.9333,16.9139,16.9139,12000.0
2006-06-23 15:00:00,26.17,26.17,26.15,26.17,4050.0,16.9139,16.9139,16.901,16.9139,4050.0
2006-06-23 15:05:00,26.16,26.17,26.16,26.17,1650.0,16.9074,16.9139,16.9074,16.9139,1650.0
2006-06-23 15:10:00,26.17,26.17,26.15,26.15,6450.0,16.9139,16.9139,16.901,16.901,6450.0
2006-06-23 15:15:00,26.15,26.15,26.15,26.15,5100.0,16.901,16.901,16.901,16.901,5100.0
2006-06-23 15:20:00,26.15,26.16,26.15,26.16,4500.0,16.901,16.9074,16.901,16.9074,4500.0
2006-06-23 15:25:00,26.15,26.19,26.15,26.18,9300.0,16.901,16.9268,16.901,16.9203,9300.0
2006-06-23 15:30:00,26.19,26.19,26.18,26.19,22200.0,16.9268,16.9268,16.9203,16.9268,22200.0
2006-06-23 15:35:00,26.21,26.23,26.21,26.23,10200.0,16.9397,16.9527,16.9397,16.9527,10200.0
2006-06-23 15:40:00,26.23,26.24,26.22,26.24,9000.0,16.9527,16.9591,16.9462,16.9591,9000.0
2006-06-23 15:45:00,26.25,26.28,26.25,26.26,44850.0,16.9656,16.985,16.9656,16.9721,44850.0
2006-06-23 15:50:00,26.27,26.27,26.21,26.21,11850.0,16.9785,16.9785,16.9397,16.9397,11850.0
2006-06-23 15:55:00,26.21,26.23,26.19,26.2,21750.0,16.9397,16.9527,16.9268,16.9333,21750.0
2006-06-26 09:30:00,26.2,26.33,26.2,26.33,16650.0,16.9333,17.0173,16.9333,17.0173,16650.0
2006-06-26 09:35:00,26.38,26.41,26.36,26.37,6450.0,17.0496,17.069,17.0367,17.0431,6450.0
2006-06-26 09:40:00,26.36,26.4,26.34,26.34,4050.0,17.0367,17.0625,17.0238,17.0238,4050.0
2006-06-26 09:45:00,26.39,26.39,26.27,26.27,6750.0,17.0561,17.0561,16.9785,16.9785,6750.0
2006-06-26 09:50:00,26.27,26.34,26.27,26.32,11850.0,16.9785,17.0238,16.9785,17.0108,11850.0
2006-06-26 09:55:00,26.33,26.33,26.27,26.31,6600.0,17.0173,17.0173,16.9785,17.0044,6600.0
2006-06-26 10:00:00,26.31,26.37,26.3,26.34,4500.0,17.0044,17.0431,16.9979,17.0238,4500.0
2006-06-26 10:05:00,26.37,26.39,26.33,26.37,8850.0,17.0431,17.0561,17.0173,17.0431,8850.0
2006-06-26 10:10:00,26.35,26.36,26.27,26.27,3600.0,17.0302,17.0367,16.9785,16.9785,3600.0
2006-06-26 10:15:00,26.27,26.27,26.21,26.21,5400.0,16.9785,16.9785,16.9397,16.9397,5400.0
2006-06-26 10:20:00,26.21,26.21,26.18,26.18,5700.0,16.9397,16.9397,16.9203,16.9203,5700.0
2006-06-26 10:25:00,26.19,26.23,26.19,26.22,6600.0,16.9268,16.9527,16.9268,16.9462,6600.0
2006-06-26 10:30:00,26.21,26.23,26.19,26.2,4500.0,16.9397,16.9527,16.9268,16.9333,4500.0
2006-06-26 10:35:00,26.2,26.2,26.19,26.19,4650.0,16.9333,16.9333,16.9268,16.9268,4650.0
2006-06-26 10:40:00,26.18,26.18,26.15,26.15,3300.0,16.9203,16.9203,16.901,16.901,3300.0
2006-06-26 10:45:00,26.15,26.15,26.11,26.11,4800.0,16.901,16.901,16.8751,16.8751,4800.0
2006-06-26 10:50:00,26.11,26.12,26.11,26.12,4950.0,16.8751,16.8816,16.8751,16.8816,4950.0
2006-06-26 10:55:00,26.11,26.11,26.1,26.11,7500.0,16.8751,16.8751,16.8686,16.8751,7500.0
2006-06-26 11:00:00,26.11,26.11,26.1,26.11,3900.0,16.8751,16.8751,16.8686,16.8751,3900.0
2006-06-26 11:05:00,26.11,26.14,26.11,26.14,6000.0,16.8751,16.8945,16.8751,16.8945,6000.0
2006-06-26 11:10:00,26.15,26.15,26.11,26.11,6150.0,16.901,16.901,16.8751,16.8751,6150.0
2006-06-26 11:15:00,26.11,26.11,26.09,26.11,5250.0,16.8751,16.8751,16.8622,16.8751,5250.0
2006-06-26 11:20:00,26.11,26.11,26.07,26.08,6450.0,16.8751,16.8751,16.8493,16.8557,6450.0
2006-06-26 11:25:00,26.08,26.08,26.07,26.07,9000.0,16.8557,16.8557,16.8493,16.8493,9000.0
2006-06-26 11:30:00,26.07,26.08,26.07,26.07,156600.0,16.8493,16.8557,16.8493,16.8493,156600.0
2006-06-26 11:35:00,26.07,26.11,26.07,26.1,12300.0,16.8493,16.8751,16.8493,16.8686,12300.0
2006-06-26 11:40:00,26.09,26.09,26.08,26.09,3000.0,16.8622,16.8622,16.8557,16.8622,3000.0
2006-06-26 11:45:00,26.08,26.08,26.07,26.07,6750.0,16.8557,16.8557,16.8493,16.8493,6750.0
2006-06-26 11:50:00,26.06,26.07,26.06,26.07,6150.0,16.8428,16.8493,16.8428,16.8493,6150.0
2006-06-26 11:55:00,26.07,26.07,26.06,26.06,4950.0,16.8493,16.8493,16.8428,16.8428,4950.0
2006-06-26 12:00:00,26.06,26.07,26.05,26.06,6600.0,16.8428,16.8493,16.8363,16.8428,6600.0
2006-06-26 12:05:00,26.07,26.07,26.05,26.07,3450.0,16.8493,16.8493,16.8363,16.8493,3450.0
2006-06-26 12:10:00,26.07,26.09,26.07,26.07,6150.0,16.8493,16.8622,16.8493,16.8493,6150.0
2006-06-26 12:15:00,26.07,26.07,26.03,26.03,7200.0,16.8493,16.8493,16.8234,16.8234,7200.0
2006-06-26 12:20:00,26.05,26.08,26.04,26.07,3900.0,16.8363,16.8557,16.8299,16.8493,3900.0
2006-06-26 12:25:00,26.07,26.07,26.06,26.06,4650.0,16.8493,16.8493,16.8428,16.8428,4650.0
2006-06-26 12:30:00,26.07,26.07,26.05,26.06,6750.0,16.8493,16.8493,16.8363,16.8428,6750.0
2006-06-26 12:35:00,26.07,26.07,26.07,26.07,2400.0,16.8493,16.8493,16.8493,16.8493,2400.0
2006-06-26 12:40:00,26.06,26.08,26.06,26.08,2850.0,16.8428,16.8557,16.8428,16.8557,2850.0
2006-06-26 12:45:00,26.08,26.1,26.08,26.1,5850.0,16.8557,16.8686,16.8557,16.8686,5850.0
2006-06-26 12:50:00,26.1,26.11,26.09,26.11,18450.0,16.8686,16.8751,16.8622,16.8751,18450.0
2006-06-26 12:55:00,26.11,26.15,26.11,26.15,8550.0,16.8751,16.901,16.8751,16.901,8550.0
2006-06-26 13:00:00,26.16,26.17,26.15,26.17,14400.0,16.9074,16.9139,16.901,16.9139,14400.0
2006-06-26 13:05:00,26.17,26.18,26.15,26.16,12900.0,16.9139,16.9203,16.901,16.9074,12900.0
2006-06-26 13:10:00,26.15,26.17,26.14,26.14,7050.0,16.901,16.9139,16.8945,16.8945,7050.0
2006-06-26 13:15:00,26.14,26.14,26.13,26.13,1800.0,16.8945,16.8945,16.888,16.888,1800.0
2006-06-26 13:20:00,26.13,26.13,26.11,26.13,4500.0,16.888,16.888,16.8751,16.888,4500.0
2006-06-26 13:25:00,26.13,26.14,26.11,26.11,3450.0,16.888,16.8945,16.8751,16.8751,3450.0
2006-06-26 13:30:00,26.11,26.12,26.09,26.11,8400.0,16.8751,16.8816,16.8622,16.8751,8400.0
2006-06-26 13:35:00,26.11,26.13,26.11,26.13,11400.0,16.8751,16.888,16.8751,16.888,11400.0
2006-06-26 13:40:00,26.12,26.14,26.12,26.13,6300.0,16.8816,16.8945,16.8816,16.888,6300.0
2006-06-26 13:45:00,26.14,26.15,26.13,26.13,5100.0,16.8945,16.901,16.888,16.888,5100.0
2006-06-26 13:50:00,26.13,26.13,26.12,26.12,3900.0,16.888,16.888,16.8816,16.8816,3900.0
2006-06-26 13:55:00,26.11,26.11,26.11,26.11,4350.0,16.8751,16.8751,16.8751,16.8751,4350.0
2006-06-26 14:00:00,26.11,26.15,26.11,26.15,15300.0,16.8751,16.901,16.8751,16.901,15300.0
2006-06-26 14:05:00,26.15,26.15,26.15,26.15,3300.0,16.901,16.901,16.901,16.901,3300.0
2006-06-26 14:10:00,26.15,26.15,26.15,26.15,7050.0,16.901,16.901,16.901,16.901,7050.0
2006-06-26 14:15:00,26.15,26.2,26.15,26.16,28200.0,16.901,16.9333,16.901,16.9074,28200.0
2006-06-26 14:20:00,26.16,26.16,26.14,26.14,4350.0,16.9074,16.9074,16.8945,16.8945,4350.0
2006-06-26 14:25:00,26.15,26.15,26.14,26.15,3450.0,16.901,16.901,16.8945,16.901,3450.0
2006-06-26 14:30:00,26.14,26.14,26.13,26.13,4050.0,16.8945,16.8945,16.888,16.888,4050.0
2006-06-26 14:35:00,26.14,26.2,26.13,26.19,9600.0,16.8945,16.9333,16.888,16.9268,9600.0
2006-06-26 14:40:00,26.17,26.17,26.17,26.17,4200.0,16.9139,16.9139,16.9139,16.9139,4200.0
2006-06-26 14:45:00,26.17,26.19,26.17,26.19,6000.0,16.9139,16.9268,16.9139,16.9268,6000.0
2006-06-26 14:50:00,26.17,26.18,26.17,26.18,2550.0,16.9139,16.9203,16.9139,16.9203,2550.0
2006-06-26 14:55:00,26.17,26.17,26.14,26.15,4500.0,16.9139,16.9139,16.8945,16.901,4500.0
2006-06-26 15:00:00,26.13,26.15,26.12,26.12,2700.0,16.888,16.901,16.8816,16.8816,2700.0
2006-06-26 15:05:00,26.12,26.14,26.1,26.1,13950.0,16.8816,16.8945,16.8686,16.8686,13950.0
2006-06-26 15:10:00,26.1,26.15,26.1,26.15,6150.0,16.8686,16.901,16.8686,16.901,6150.0
2006-06-26 15:15:00,26.16,26.18,26.16,26.17,3600.0,16.9074,16.9203,16.9074,16.9139,3600.0
2006-06-26 15:20:00,26.17,26.19,26.17,26.17,11550.0,16.9139,16.9268,16.9139,16.9139,11550.0
2006-06-26 15:25:00,26.17,26.18,26.17,26.17,7200.0,16.9139,16.9203,16.9139,16.9139,7200.0
2006-06-26 15:30:00,26.18,26.18,26.17,26.17,2700.0,16.9203,16.9203,16.9139,16.9139,2700.0
2006-06-26 15:35:00,26.17,26.22,26.17,26.21,6000.0,16.9139,16.9462,16.9139,16.9397,6000.0
2006-06-26 15:40:00,26.21,26.21,26.19,26.2,8400.0,16.9397,16.9397,16.9268,16.9333,8400.0
2006-06-26 15:45:00,26.19,26.23,26.18,26.23,6450.0,16.9268,16.9527,16.9203,16.9527,6450.0
2006-06-26 15:50:00,26.23,26.24,26.22,26.23,20250.0,16.9527,16.9591,16.9462,16.9527,20250.0
2006-06-26 15:55:00,26.23,26.26,26.23,26.25,68400.0,16.9527,16.9721,16.9527,16.9656,68400.0
2006-06-27 09:30:00,26.27,26.32,26.23,26.32,17550.0,16.9785,17.0108,16.9527,17.0108,17550.0
2006-06-27 09:35:00,26.29,26.31,26.27,26.31,7200.0,16.9914,17.0044,16.9785,17.0044,7200.0
2006-06-27 09:40:00,26.31,26.33,26.31,26.32,4050.0,17.0044,17.0173,17.0044,17.0108,4050.0
2006-06-27 09:45:00,26.32,26.32,26.27,26.29,16350.0,17.0108,17.0108,16.9785,16.9914,16350.0
2006-06-27 09:50:00,26.28,26.3,26.27,26.27,18300.0,16.985,16.9979,16.9785,16.9785,18300.0
2006-06-27 09:55:00,26.27,26.3,26.27,26.29,19050.0,16.9785,16.9979,16.9785,16.9914,19050.0
2006-06-27 10:00:00,26.27,26.3,26.22,26.22,34950.0,16.9785,16.9979,16.9462,16.9462,34950.0
2006-06-27 10:05:00,26.21,26.24,26.21,26.24,4950.0,16.9397,16.9591,16.9397,16.9591,4950.0
2006-06-27 10:10:00,26.24,26.24,26.16,26.19,7950.0,16.9591,16.9591,16.9074,16.9268,7950.0
2006-06-27 10:15:00,26.19,26.19,26.14,26.16,9900.0,16.9268,16.9268,16.8945,16.9074,9900.0
2006-06-27 10:20:00,26.15,26.16,26.13,26.13,6600.0,16.901,16.9074,16.888,16.888,6600.0
2006-06-27 10:25:00,26.13,26.16,26.13,26.16,4950.0,16.888,16.9074,16.888,16.9074,4950.0
2006-06-27 10:30:00,26.16,26.19,26.16,26.17,6150.0,16.9074,16.9268,16.9074,16.9139,6150.0
2006-06-27 10:35:00,26.17,26.17,26.13,26.14,4050.0,16.9139,16.9139,16.888,16.8945,4050.0
2006-06-27 10:40:00,26.14,26.17,26.12,26.15,11250.0,16.8945,16.9139,16.8816,16.901,11250.0
2006-06-27 10:45:00,26.15,26.15,26.12,26.13,7350.0,16.901,16.901,16.8816,16.888,7350.0
2006-06-27 10:50:00,26.11,26.11,26.11,26.11,5100.0,16.8751,16.8751,16.8751,16.8751,5100.0
2006-06-27 10:55:00,26.11,26.11,26.1,26.11,7950.0,16.8751,16.8751,16.8686,16.8751,7950.0
2006-06-27 11:00:00,26.11,26.11,26.1,26.11,15150.0,16.8751,16.8751,16.8686,16.8751,15150.0
2006-06-27 11:05:00,26.1,26.13,26.1,26.13,2700.0,16.8686,16.888,16.8686,16.888,2700.0
2006-06-27 11:10:00,26.11,26.11,26.1,26.1,6150.0,16.8751,16.8751,16.8686,16.8686,6150.0
2006-06-27 11:15:00,26.1,26.11,26.1,26.11,8100.0,16.8686,16.8751,16.8686,16.8751,8100.0
2006-06-27 11:20:00,26.11,26.11,26.1,26.11,6300.0,16.8751,16.8751,16.8686,16.8751,6300.0
2006-06-27 11:25:00,26.12,26.19,26.11,26.18,14700.0,16.8816,16.9268,16.8751,16.9203,14700.0
2006-06-27 11:30:00,26.18,26.18,26.15,26.17,12150.0,16.9203,16.9203,16.901,16.9139,12150.0
2006-06-27 11:35:00,26.17,26.19,26.17,26.19,12450.0,16.9139,16.9268,16.9139,16.9268,12450.0
2006-06-27 11:40:00,26.17,26.22,26.16,26.2,28650.0,16.9139,16.9462,16.9074,16.9333,28650.0
2006-06-27 11:45:00,26.2,26.2,26.18,26.19,19500.0,16.9333,16.9333,16.9203,16.9268,19500.0
2006-06-27 11:50:00,26.19,26.19,26.17,26.17,4050.0,16.9268,16.9268,16.9139,16.9139,4050.0
2006-06-27 11:55:00,26.17,26.17,26.15,26.17,5700.0,16.9139,16.9139,16.901,16.9139,5700.0
2006-06-27 12:00:00,26.13,26.17,26.13,26.17,38250.0,16.888,16.9139,16.888,16.9139,38250.0
2006-06-27 12:05:00,26.19,26.19,26.14,26.14,6000.0,16.9268,16.9268,16.8945,16.8945,6000.0
2006-06-27 12:10:00,26.14,26.22,26.14,26.19,10200.0,16.8945,16.9462,16.8945,16.9268,10200.0
2006-06-27 12:15:00,26.19,26.19,26.17,26.19,1950.0,16.9268,16.9268,16.9139,16.9268,1950.0
2006-06-27 12:20:00,26.17,26.17,26.13,26.14,11250.0,16.9139,16.9139,16.888,16.8945,11250.0
2006-06-27 12:25:00,26.14,26.17,26.14,26.16,10200.0,16.8945,16.9139,16.8945,16.9074,10200.0
2006-06-27 12:30:00,26.16,26.16,26.11,26.11,11700.0,16.9074,16.9074,16.8751,16.8751,11700.0
2006-06-27 12:35:00,26.11,26.13,26.1,26.11,6300.0,16.8751,16.888,16.8686,16.8751,6300.0
2006-06-27 12:40:00,26.11,26.12,26.1,26.12,9600.0,16.8751,16.8816,16.8686,16.8816,9600.0
2006-06-27 12:45:00,26.13,26.14,26.11,26.13,3900.0,16.888,16.8945,16.8751,16.888,3900.0
2006-06-27 12:50:00,26.14,26.14,26.13,26.13,5100.0,16.8945,16.8945,16.888,16.888,5100.0
2006-06-27 12:55:00,26.14,26.16,26.13,26.14,19800.0,16.8945,16.9074,16.888,16.8945,19800.0
2006-06-27 13:00:00,26.14,26.15,26.13,26.14,9600.0,16.8945,16.901,16.888,16.8945,9600.0
2006-06-27 13:05:00,26.14,26.15,26.13,26.15,5850.0,16.8945,16.901,16.888,16.901,5850.0
2006-06-27 13:10:00,26.15,26.17,26.14,26.17,10650.0,16.901,16.9139,16.8945,16.9139,10650.0
2006-06-27 13:15:00,26.17,26.17,26.15,26.15,3300.0,16.9139,16.9139,16.901,16.901,3300.0
2006-06-27 13:20:00,26.15,26.16,26.13,26.16,4500.0,16.901,16.9074,16.888,16.9074,4500.0
2006-06-27 13:25:00,26.16,26.17,26.16,26.17,2700.0,16.9074,16.9139,16.9074,16.9139,2700.0
2006-06-27 13:30:00,26.17,26.18,26.16,26.17,4200.0,16.9139,16.9203,16.9074,16.9139,4200.0
2006-06-27 13:35:00,26.17,26.17,26.15,26.17,5700.0,16.9139,16.9139,16.901,16.9139,5700.0
2006-06-27 13:40:00,26.16,26.21,26.15,26.17,7950.0,16.9074,16.9397,16.901,16.9139,7950.0
2006-06-27 13:45:00,26.17,26.21,26.17,26.21,4350.0,16.9139,16.9397,16.9139,16.9397,4350.0
2006-06-27 13:50:00,26.21,26.23,26.2,26.22,7350.0,16.9397,16.9527,16.9333,16.9462,7350.0
2006-06-27 13:55:00,26.21,26.21,26.2,26.2,300.0,16.9397,16.9397,16.9333,16.9333,300.0
2006-06-27 14:00:00,26.2,26.25,26.2,26.25,8850.0,16.9333,16.9656,16.9333,16.9656,8850.0
2006-06-27 14:05:00,26.26,26.3,26.26,26.3,6300.0,16.9721,16.9979,16.9721,16.9979,6300.0
2006-06-27 14:10:00,26.3,26.31,26.29,26.31,44550.0,16.9979,17.0044,16.9914,17.0044,44550.0
2006-06-27 14:15:00,26.3,26.33,26.3,26.31,13350.0,16.9979,17.0173,16.9979,17.0044,13350.0
2006-06-27 14:20:00,26.31,26.32,26.3,26.31,32550.0,17.0044,17.0108,16.9979,17.0044,32550.0
2006-06-27 14:25:00,26.31,26.33,26.31,26.31,25200.0,17.0044,17.0173,17.0044,17.0044,25200.0
2006-06-27 14:30:00,26.31,26.33,26.31,26.32,13800.0,17.0044,17.0173,17.0044,17.0108,13800.0
2006-06-27 14:35:00,26.32,26.33,26.31,26.31,11850.0,17.0108,17.0173,17.0044,17.0044,11850.0
2006-06-27 14:40:00,26.32,26.32,26.31,26.31,7500.0,17.0108,17.0108,17.0044,17.0044,7500.0
2006-06-27 14:45:00,26.31,26.32,26.3,26.31,9150.0,17.0044,17.0108,16.9979,17.0044,9150.0
2006-06-27 14:50:00,26.31,26.37,26.31,26.37,39750.0,17.0044,17.0431,17.0044,17.0431,39750.0
2006-06-27 14:55:00,26.37,26.39,26.37,26.39,36750.0,17.0431,17.0561,17.0431,17.0561,36750.0
2006-06-27 15:00:00,26.38,26.41,26.38,26.41,8850.0,17.0496,17.069,17.0496,17.069,8850.0
2006-06-27 15:05:00,26.41,26.43,26.41,26.41,10500.0,17.069,17.0819,17.069,17.069,10500.0
2006-06-27 15:10:00,26.4,26.43,26.4,26.41,13200.0,17.0625,17.0819,17.0625,17.069,13200.0
2006-06-27 15:15:00,26.4,26.43,26.39,26.43,18150.0,17.0625,17.0819,17.0561,17.0819,18150.0
2006-06-27 15:20:00,26.43,26.44,26.37,26.37,19350.0,17.0819,17.0884,17.0431,17.0431,19350.0
2006-06-27 15:25:00,26.36,26.36,26.33,26.35,21000.0,17.0367,17.0367,17.0173,17.0302,21000.0
2006-06-27 15:30:00,26.35,26.36,26.33,26.35,8250.0,17.0302,17.0367,17.0173,17.0302,8250.0
2006-06-27 15:35:00,26.35,26.35,26.32,26.33,21750.0,17.0302,17.0302,17.0108,17.0173,21750.0
2006-06-27 15:40:00,26.33,26.34,26.32,26.33,27150.0,17.0173,17.0238,17.0108,17.0173,27150.0
2006-06-27 15:45:00,26.32,26.33,26.31,26.33,16650.0,17.0108,17.0173,17.0044,17.0173,16650.0
2006-06-27 15:50:00,26.33,26.34,26.31,26.33,30600.0,17.0173,17.0238,17.0044,17.0173,30600.0
2006-06-27 15:55:00,26.33,26.34,26.32,26.33,23700.0,17.0173,17.0238,17.0108,17.0173,23700.0
2006-06-28 09:30:00,26.27,26.47,26.27,26.37,26700.0,16.9785,17.1078,16.9785,17.0431,26700.0
2006-06-28 09:35:00,26.42,26.47,26.37,26.4,2850.0,17.0755,17.1078,17.0431,17.0625,2850.0
2006-06-28 09:40:00,26.35,26.37,26.3,26.33,6000.0,17.0302,17.0431,16.9979,17.0173,6000.0
2006-06-28 09:45:00,26.3,26.3,26.23,26.29,5700.0,16.9979,16.9979,16.9527,16.9914,5700.0
2006-06-28 09:50:00,26.27,26.28,26.21,26.27,3450.0,16.9785,16.985,16.9397,16.9785,3450.0
2006-06-28 09:55:00,26.27,26.27,26.25,26.26,6750.0,16.9785,16.9785,16.9656,16.9721,6750.0
2006-06-28 10:00:00,26.26,26.29,26.25,26.25,8550.0,16.9721,16.9914,16.9656,16.9656,8550.0
2006-06-28 10:05:00,26.26,26.31,26.26,26.3,7650.0,16.9721,17.0044,16.9721,16.9979,7650.0
2006-06-28 10:10:00,26.29,26.32,26.29,26.3,6600.0,16.9914,17.0108,16.9914,16.9979,6600.0
2006-06-28 10:15:00,26.31,26.33,26.31,26.31,34200.0,17.0044,17.0173,17.0044,17.0044,34200.0
2006-06-28 10:20:00,26.31,26.37,26.31,26.36,11550.0,17.0044,17.0431,17.0044,17.0367,11550.0
2006-06-28 10:25:00,26.36,26.37,26.33,26.34,5250.0,17.0367,17.0431,17.0173,17.0238,5250.0
2006-06-28 10:30:00,26.35,26.38,26.35,26.36,21000.0,17.0302,17.0496,17.0302,17.0367,21000.0
2006-06-28 10:35:00,26.37,26.37,26.35,26.35,7650.0,17.0431,17.0431,17.0302,17.0302,7650.0
2006-06-28 10:40:00,26.33,26.37,26.31,26.35,13350.0,17.0173,17.0431,17.0044,17.0302,13350.0
2006-06-28 10:45:00,26.35,26.4,26.35,26.38,21600.0,17.0302,17.0625,17.0302,17.0496,21600.0
2006-06-28 10:50:00,26.37,26.37,26.33,26.33,6150.0,17.0431,17.0431,17.0173,17.0173,6150.0
2006-06-28 10:55:00,26.31,26.31,26.29,26.29,4350.0,17.0044,17.0044,16.9914,16.9914,4350.0
2006-06-28 11:00:00,26.27,26.29,26.25,26.26,5100.0,16.9785,16.9914,16.9656,16.9721,5100.0
2006-06-28 11:05:00,26.25,26.26,26.25,26.26,6900.0,16.9656,16.9721,16.9656,16.9721,6900.0
2006-06-28 11:10:00,26.26,26.29,26.26,26.29,4800.0,16.9721,16.9914,16.9721,16.9914,4800.0
2006-06-28 11:15:00,26.29,26.29,26.25,26.25,5550.0,16.9914,16.9914,16.9656,16.9656,5550.0
2006-06-28 11:20:00,26.25,26.25,26.23,26.23,10650.0,16.9656,16.9656,16.9527,16.9527,10650.0
2006-06-28 11:25:00,26.25,26.25,26.21,26.23,20850.0,16.9656,16.9656,16.9397,16.9527,20850.0
2006-06-28 11:30:00,26.23,26.23,26.21,26.21,12600.0,16.9527,16.9527,16.9397,16.9397,12600.0
2006-06-28 11:35:00,26.21,26.23,26.21,26.23,4950.0,16.9397,16.9527,16.9397,16.9527,4950.0
2006-06-28 11:40:00,26.23,26.24,26.23,26.24,5100.0,16.9527,16.9591,16.9527,16.9591,5100.0
2006-06-28 11:45:00,26.23,26.23,26.2,26.2,3300.0,16.9527,16.9527,16.9333,16.9333,3300.0
2006-06-28 11:50:00,26.21,26.25,26.21,26.25,4050.0,16.9397,16.9656,16.9397,16.9656,4050.0
2006-06-28 11:55:00,26.23,26.23,26.22,26.22,3300.0,16.9527,16.9527,16.9462,16.9462,3300.0
2006-06-28 12:00:00,26.23,26.24,26.2,26.21,10200.0,16.9527,16.9591,16.9333,16.9397,10200.0
2006-06-28 12:05:00,26.21,26.27,26.21,26.27,8250.0,16.9397,16.9785,16.9397,16.9785,8250.0
2006-06-28 12:10:00,26.27,26.28,26.26,26.27,5250.0,16.9785,16.985,16.9721,16.9785,5250.0
2006-06-28 12:15:00,26.29,26.33,26.28,26.33,2550.0,16.9914,17.0173,16.985,17.0173,2550.0
2006-06-28 12:20:00,26.34,26.35,26.33,26.35,5400.0,17.0238,17.0302,17.0173,17.0302,5400.0
2006-06-28 12:25:00,26.34,26.41,26.33,26.39,15150.0,17.0238,17.069,17.0173,17.0561,15150.0
2006-06-28 12:30:00,26.38,26.38,26.33,26.33,5550.0,17.0496,17.0496,17.0173,17.0173,5550.0
2006-06-28 12:35:00,26.35,26.35,26.33,26.33,6150.0,17.0302,17.0302,17.0173,17.0173,6150.0
2006-06-28 12:40:00,26.32,26.33,26.32,26.33,2550.0,17.0108,17.0173,17.0108,17.0173,2550.0
2006-06-28 12:45:00,26.33,26.33,26.28,26.29,4200.0,17.0173,17.0173,16.985,16.9914,4200.0
2006-06-28 12:50:00,26.29,26.29,26.26,26.27,6900.0,16.9914,16.9914,16.9721,16.9785,6900.0
2006-06-28 12:55:00,26.25,26.27,26.25,26.26,2400.0,16.9656,16.9785,16.9656,16.9721,2400.0
2006-06-28 13:00:00,26.26,26.27,26.26,26.27,4350.0,16.9721,16.9785,16.9721,16.9785,4350.0
2006-06-28 13:05:00,26.27,26.27,26.25,26.25,8250.0,16.9785,16.9785,16.9656,16.9656,8250.0
2006-06-28 13:10:00,26.26,26.27,26.25,26.26,10650.0,16.9721,16.9785,16.9656,16.9721,10650.0
2006-06-28 13:15:00,26.27,26.28,26.26,26.28,7950.0,16.9785,16.985,16.9721,16.985,7950.0
2006-06-28 13:20:00,26.28,26.31,26.28,26.29,9000.0,16.985,17.0044,16.985,16.9914,9000.0
2006-06-28 13:25:00,26.29,26.29,26.27,26.27,6300.0,16.9914,16.9914,16.9785,16.9785,6300.0
2006-06-28 13:30:00,26.27,26.27,26.24,26.25,15900.0,16.9785,16.9785,16.9591,16.9656,15900.0
2006-06-28 13:35:00,26.25,26.26,26.23,26.25,17400.0,16.9656,16.9721,16.9527,16.9656,17400.0
2006-06-28 13:40:00,26.23,26.25,26.23,26.25,12300.0,16.9527,16.9656,16.9527,16.9656,12300.0
2006-06-28 13:45:00,26.24,26.25,26.24,26.25,14700.0,16.9591,16.9656,16.9591,16.9656,14700.0
2006-06-28 13:50:00,26.25,26.27,26.25,26.26,3900.0,16.9656,16.9785,16.9656,16.9721,3900.0
2006-06-28 13:55:00,26.25,26.28,26.25,26.28,12150.0,16.9656,16.985,16.9656,16.985,12150.0
2006-06-28 14:00:00,26.28,26.35,26.28,26.3,16500.0,16.985,17.0302,16.985,16.9979,16500.0
2006-06-28 14:05:00,26.3,26.33,26.29,26.33,15150.0,16.9979,17.0173,16.9914,17.0173,15150.0
2006-06-28 14:10:00,26.33,26.34,26.31,26.34,15300.0,17.0173,17.0238,17.0044,17.0238,15300.0
2006-06-28 14:15:00,26.33,26.37,26.33,26.37,12150.0,17.0173,17.0431,17.0173,17.0431,12150.0
2006-06-28 14:20:00,26.37,26.4,26.36,26.37,16200.0,17.0431,17.0625,17.0367,17.0431,16200.0
2006-06-28 14:25:00,26.39,26.43,26.39,26.42,18900.0,17.0561,17.0819,17.0561,17.0755,18900.0
2006-06-28 14:30:00,26.39,26.5,26.39,26.5,43050.0,17.0561,17.1272,17.0561,17.1272,43050.0
2006-06-28 14:35:00,26.49,26.49,26.47,26.49,15600.0,17.1207,17.1207,17.1078,17.1207,15600.0
2006-06-28 14:40:00,26.49,26.56,26.49,26.55,28500.0,17.1207,17.1659,17.1207,17.1595,28500.0
2006-06-28 14:45:00,26.55,26.59,26.55,26.59,103500.0,17.1595,17.1853,17.1595,17.1853,103500.0
2006-06-28 14:50:00,26.59,26.59,26.52,26.52,15300.0,17.1853,17.1853,17.1401,17.1401,15300.0
2006-06-28 14:55:00,26.51,26.54,26.49,26.49,20100.0,17.1336,17.153,17.1207,17.1207,20100.0
2006-06-28 15:00:00,26.49,26.55,26.49,26.53,10500.0,17.1207,17.1595,17.1207,17.1466,10500.0
2006-06-28 15:05:00,26.53,26.53,26.5,26.5,12600.0,17.1466,17.1466,17.1272,17.1272,12600.0
2006-06-28 15:10:00,26.5,26.54,26.5,26.53,13650.0,17.1272,17.153,17.1272,17.1466,13650.0
2006-06-28 15:15:00,26.53,26.53,26.5,26.51,11700.0,17.1466,17.1466,17.1272,17.1336,11700.0
2006-06-28 15:20:00,26.51,26.51,26.48,26.48,11550.0,17.1336,17.1336,17.1142,17.1142,11550.0
2006-06-28 15:25:00,26.48,26.5,26.47,26.49,10200.0,17.1142,17.1272,17.1078,17.1207,10200.0
2006-06-28 15:30:00,26.49,26.52,26.49,26.51,5100.0,17.1207,17.1401,17.1207,17.1336,5100.0
2006-06-28 15:35:00,26.51,26.51,26.49,26.5,9150.0,17.1336,17.1336,17.1207,17.1272,9150.0
2006-06-28 15:40:00,26.49,26.5,26.49,26.49,12900.0,17.1207,17.1272,17.1207,17.1207,12900.0
2006-06-28 15:45:00,26.49,26.49,26.47,26.49,19650.0,17.1207,17.1207,17.1078,17.1207,19650.0
2006-06-28 15:50:00,26.48,26.51,26.47,26.51,21150.0,17.1142,17.1336,17.1078,17.1336,21150.0
2006-06-28 15:55:00,26.51,26.54,26.5,26.54,46200.0,17.1336,17.153,17.1272,17.153,46200.0
2006-06-29 09:30:00,26.54,26.65,26.5,26.5,16050.0,17.2125,17.2839,17.1866,17.1866,16050.0
2006-06-29 09:35:00,26.5,26.52,26.46,26.48,6450.0,17.1866,17.1995,17.1606,17.1736,6450.0
2006-06-29 09:40:00,26.47,26.51,26.47,26.49,5700.0,17.1671,17.1931,17.1671,17.1801,5700.0
2006-06-29 09:45:00,26.49,26.58,26.49,26.57,14250.0,17.1801,17.2385,17.1801,17.232,14250.0
2006-06-29 09:50:00,26.58,26.58,26.49,26.51,10350.0,17.2385,17.2385,17.1801,17.1931,10350.0
2006-06-29 09:55:00,26.51,26.54,26.51,26.54,9600.0,17.1931,17.2125,17.1931,17.2125,9600.0
2006-06-29 10:00:00,26.54,26.57,26.53,26.55,11850.0,17.2125,17.232,17.206,17.219,11850.0
2006-06-29 10:05:00,26.56,26.65,26.56,26.57,9600.0,17.2255,17.2839,17.2255,17.232,9600.0
2006-06-29 10:10:00,26.59,26.66,26.59,26.6,28800.0,17.2449,17.2903,17.2449,17.2514,28800.0
2006-06-29 10:15:00,26.61,26.61,26.58,26.59,4350.0,17.2579,17.2579,17.2385,17.2449,4350.0
2006-06-29 10:20:00,26.59,26.6,26.55,26.58,6900.0,17.2449,17.2514,17.219,17.2385,6900.0
2006-06-29 10:25:00,26.58,26.58,26.51,26.53,9600.0,17.2385,17.2385,17.1931,17.206,9600.0
2006-06-29 10:30:00,26.54,26.54,26.53,26.53,8250.0,17.2125,17.2125,17.206,17.206,8250.0
2006-06-29 10:35:00,26.53,26.55,26.5,26.54,15000.0,17.206,17.219,17.1866,17.2125,15000.0
2006-06-29 10:40:00,26.55,26.67,26.54,26.67,29250.0,17.219,17.2968,17.2125,17.2968,29250.0
2006-06-29 10:45:00,26.69,26.78,26.68,26.78,6600.0,17.3098,17.3682,17.3033,17.3682,6600.0
2006-06-29 10:50:00,26.77,26.77,26.73,26.75,18300.0,17.3617,17.3617,17.3357,17.3487,18300.0
2006-06-29 10:55:00,26.75,26.76,26.7,26.7,8850.0,17.3487,17.3552,17.3163,17.3163,8850.0
2006-06-29 11:00:00,26.73,26.73,26.69,26.69,5250.0,17.3357,17.3357,17.3098,17.3098,5250.0
2006-06-29 11:05:00,26.69,26.69,26.67,26.67,16350.0,17.3098,17.3098,17.2968,17.2968,16350.0
2006-06-29 11:10:00,26.68,26.69,26.67,26.67,19500.0,17.3033,17.3098,17.2968,17.2968,19500.0
2006-06-29 11:15:00,26.66,26.66,26.55,26.55,8550.0,17.2903,17.2903,17.219,17.219,8550.0
2006-06-29 11:20:00,26.56,26.56,26.49,26.49,10350.0,17.2255,17.2255,17.1801,17.1801,10350.0
2006-06-29 11:25:00,26.49,26.49,26.47,26.49,9150.0,17.1801,17.1801,17.1671,17.1801,9150.0
2006-06-29 11:30:00,26.49,26.52,26.49,26.51,8700.0,17.1801,17.1995,17.1801,17.1931,8700.0
2006-06-29 11:35:00,26.51,26.51,26.45,26.45,6300.0,17.1931,17.1931,17.1541,17.1541,6300.0
2006-06-29 11:40:00,26.45,26.45,26.41,26.41,11400.0,17.1541,17.1541,17.1282,17.1282,11400.0
2006-06-29 11:45:00,26.43,26.47,26.42,26.45,12000.0,17.1412,17.1671,17.1347,17.1541,12000.0
2006-06-29 11:50:00,26.45,26.47,26.44,26.47,6600.0,17.1541,17.1671,17.1477,17.1671,6600.0
2006-06-29 11:55:00,26.47,26.47,26.43,26.43,4950.0,17.1671,17.1671,17.1412,17.1412,4950.0
2006-06-29 12:00:00,26.43,26.43,26.41,26.42,5400.0,17.1412,17.1412,17.1282,17.1347,5400.0
2006-06-29 12:05:00,26.43,26.43,26.43,26.43,2850.0,17.1412,17.1412,17.1412,17.1412,2850.0
2006-06-29 12:10:00,26.43,26.45,26.43,26.45,4950.0,17.1412,17.1541,17.1412,17.1541,4950.0
2006-06-29 12:15:00,26.45,26.51,26.45,26.51,7650.0,17.1541,17.1931,17.1541,17.1931,7650.0
2006-06-29 12:20:00,26.52,26.62,26.51,26.61,9450.0,17.1995,17.2644,17.1931,17.2579,9450.0
2006-06-29 12:25:00,26.6,26.61,26.57,26.57,8550.0,17.2514,17.2579,17.232,17.232,8550.0
2006-06-29 12:30:00,26.57,26.57,26.51,26.52,10500.0,17.232,17.232,17.1931,17.1995,10500.0
2006-06-29 12:35:00,26.51,26.51,26.5,26.5,5100.0,17.1931,17.1931,17.1866,17.1866,5100.0
2006-06-29 12:40:00,26.5,26.5,26.49,26.5,3600.0,17.1866,17.1866,17.1801,17.1866,3600.0
2006-06-29 12:45:00,26.5,26.5,26.48,26.49,23400.0,17.1866,17.1866,17.1736,17.1801,23400.0
2006-06-29 12:50:00,26.49,26.49,26.45,26.45,10350.0,17.1801,17.1801,17.1541,17.1541,10350.0
2006-06-29 12:55:00,26.45,26.45,26.43,26.43,3300.0,17.1541,17.1541,17.1412,17.1412,3300.0
2006-06-29 13:00:00,26.43,26.46,26.43,26.46,8700.0,17.1412,17.1606,17.1412,17.1606,8700.0
2006-06-29 13:05:00,26.45,26.46,26.45,26.45,9000.0,17.1541,17.1606,17.1541,17.1541,9000.0
2006-06-29 13:10:00,26.45,26.47,26.45,26.47,8100.0,17.1541,17.1671,17.1541,17.1671,8100.0
2006-06-29 13:15:00,26.47,26.47,26.42,26.42,8850.0,17.1671,17.1671,17.1347,17.1347,8850.0
2006-06-29 13:20:00,26.42,26.43,26.41,26.42,6900.0,17.1347,17.1412,17.1282,17.1347,6900.0
2006-06-29 13:25:00,26.43,26.44,26.43,26.44,6750.0,17.1412,17.1477,17.1412,17.1477,6750.0
2006-06-29 13:30:00,26.44,26.45,26.44,26.45,3300.0,17.1477,17.1541,17.1477,17.1541,3300.0
2006-06-29 13:35:00,26.45,26.45,26.43,26.43,6450.0,17.1541,17.1541,17.1412,17.1412,6450.0
2006-06-29 13:40:00,26.44,26.46,26.43,26.45,13650.0,17.1477,17.1606,17.1412,17.1541,13650.0
2006-06-29 13:45:00,26.45,26.47,26.45,26.45,4200.0,17.1541,17.1671,17.1541,17.1541,4200.0
2006-06-29 13:50:00,26.45,26.51,26.45,26.49,9750.0,17.1541,17.1931,17.1541,17.1801,9750.0
2006-06-29 13:55:00,26.49,26.49,26.47,26.47,4050.0,17.1801,17.1801,17.1671,17.1671,4050.0
2006-06-29 14:00:00,26.49,26.53,26.47,26.53,7950.0,17.1801,17.206,17.1671,17.206,7950.0
2006-06-29 14:05:00,26.54,26.55,26.53,26.54,6000.0,17.2125,17.219,17.206,17.2125,6000.0
2006-06-29 14:10:00,26.55,26.55,26.49,26.49,13350.0,17.219,17.219,17.1801,17.1801,13350.0
2006-06-29 14:15:00,26.49,26.63,26.47,26.63,20550.0,17.1801,17.2709,17.1671,17.2709,20550.0
2006-06-29 14:20:00,26.65,26.73,26.63,26.71,8400.0,17.2839,17.3357,17.2709,17.3228,8400.0
2006-06-29 14:25:00,26.71,26.71,26.63,26.63,9900.0,17.3228,17.3228,17.2709,17.2709,9900.0
2006-06-29 14:30:00,26.63,26.65,26.57,26.58,9450.0,17.2709,17.2839,17.232,17.2385,9450.0
2006-06-29 14:35:00,26.57,26.62,26.57,26.61,7050.0,17.232,17.2644,17.232,17.2579,7050.0
2006-06-29 14:40:00,26.63,26.65,26.62,26.65,12900.0,17.2709,17.2839,17.2644,17.2839,12900.0
2006-06-29 14:45:00,26.67,26.7,26.67,26.69,20400.0,17.2968,17.3163,17.2968,17.3098,20400.0
2006-06-29 14:50:00,26.71,26.75,26.7,26.75,51750.0,17.3228,17.3487,17.3163,17.3487,51750.0
2006-06-29 14:55:00,26.74,26.77,26.73,26.75,21000.0,17.3422,17.3617,17.3357,17.3487,21000.0
2006-06-29 15:00:00,26.77,26.79,26.71,26.71,17850.0,17.3617,17.3747,17.3228,17.3228,17850.0
2006-06-29 15:05:00,26.69,26.73,26.69,26.71,8700.0,17.3098,17.3357,17.3098,17.3228,8700.0
2006-06-29 15:10:00,26.72,26.75,26.67,26.67,13800.0,17.3293,17.3487,17.2968,17.2968,13800.0
2006-06-29 15:15:00,26.67,26.72,26.66,26.69,6900.0,17.2968,17.3293,17.2903,17.3098,6900.0
2006-06-29 15:20:00,26.71,26.73,26.7,26.73,8400.0,17.3228,17.3357,17.3163,17.3357,8400.0
2006-06-29 15:25:00,26.72,26.79,26.71,26.79,9750.0,17.3293,17.3747,17.3228,17.3747,9750.0
2006-06-29 15:30:00,26.79,26.83,26.77,26.83,25650.0,17.3747,17.4006,17.3617,17.4006,25650.0
2006-06-29 15:35:00,26.83,26.83,26.78,26.79,11700.0,17.4006,17.4006,17.3682,17.3747,11700.0
2006-06-29 15:40:00,26.8,26.83,26.79,26.83,13500.0,17.3811,17.4006,17.3747,17.4006,13500.0
2006-06-29 15:45:00,26.81,26.86,26.81,26.85,10050.0,17.3876,17.4201,17.3876,17.4136,10050.0
2006-06-29 15:50:00,26.86,26.87,26.84,26.87,17550.0,17.4201,17.4265,17.4071,17.4265,17550.0
2006-06-29 15:55:00,26.86,26.91,26.86,26.89,42150.0,17.4201,17.4525,17.4201,17.4395,42150.0
2006-06-30 09:30:00,26.91,26.91,26.82,26.88,9750.0,17.4525,17.4525,17.3941,17.433,9750.0
2006-06-30 09:35:00,26.91,26.99,26.91,26.96,5700.0,17.4525,17.5044,17.4525,17.4849,5700.0
2006-06-30 09:40:00,26.95,26.96,26.9,26.96,15750.0,17.4784,17.4849,17.446,17.4849,15750.0
2006-06-30 09:45:00,26.95,26.98,26.91,26.93,9900.0,17.4784,17.4979,17.4525,17.4655,9900.0
2006-06-30 09:50:00,26.95,26.98,26.94,26.96,78150.0,17.4784,17.4979,17.4719,17.4849,78150.0
2006-06-30 09:55:00,26.95,27.04,26.93,27.0,9600.0,17.4784,17.5368,17.4655,17.5109,9600.0
2006-06-30 10:00:00,26.97,26.98,26.81,26.89,19800.0,17.4914,17.4979,17.3876,17.4395,19800.0
2006-06-30 10:05:00,26.88,26.9,26.85,26.89,15150.0,17.433,17.446,17.4136,17.4395,15150.0
2006-06-30 10:10:00,26.9,26.91,26.83,26.86,11850.0,17.446,17.4525,17.4006,17.4201,11850.0
2006-06-30 10:15:00,26.87,26.89,26.81,26.87,12900.0,17.4265,17.4395,17.3876,17.4265,12900.0
2006-06-30 10:20:00,26.85,26.87,26.81,26.87,7500.0,17.4136,17.4265,17.3876,17.4265,7500.0
2006-06-30 10:25:00,26.87,26.91,26.84,26.91,5700.0,17.4265,17.4525,17.4071,17.4525,5700.0
2006-06-30 10:30:00,26.9,26.94,26.89,26.91,5550.0,17.446,17.4719,17.4395,17.4525,5550.0
2006-06-30 10:35:00,26.9,26.97,26.9,26.97,7800.0,17.446,17.4914,17.446,17.4914,7800.0
2006-06-30 10:40:00,26.96,26.97,26.95,26.97,34350.0,17.4849,17.4914,17.4784,17.4914,34350.0
2006-06-30 10:45:00,26.97,26.97,26.93,26.93,31200.0,17.4914,17.4914,17.4655,17.4655,31200.0
2006-06-30 10:50:00,26.93,26.97,26.93,26.97,6450.0,17.4655,17.4914,17.4655,17.4914,6450.0
2006-06-30 10:55:00,26.95,26.97,26.95,26.96,5550.0,17.4784,17.4914,17.4784,17.4849,5550.0
2006-06-30 11:00:00,26.96,26.97,26.93,26.97,8700.0,17.4849,17.4914,17.4655,17.4914,8700.0
2006-06-30 11:05:00,26.97,26.97,26.87,26.9,14100.0,17.4914,17.4914,17.4265,17.446,14100.0
2006-06-30 11:10:00,26.91,26.91,26.89,26.91,12600.0,17.4525,17.4525,17.4395,17.4525,12600.0
2006-06-30 11:15:00,26.92,26.93,26.89,26.89,10050.0,17.459,17.4655,17.4395,17.4395,10050.0
2006-06-30 11:20:00,26.89,26.91,26.88,26.88,4350.0,17.4395,17.4525,17.433,17.433,4350.0
2006-06-30 11:25:00,26.89,26.91,26.85,26.85,3600.0,17.4395,17.4525,17.4136,17.4136,3600.0
2006-06-30 11:30:00,26.83,26.83,26.8,26.81,7950.0,17.4006,17.4006,17.3811,17.3876,7950.0
2006-06-30 11:35:00,26.81,26.82,26.81,26.81,9450.0,17.3876,17.3941,17.3876,17.3876,9450.0
2006-06-30 11:40:00,26.81,26.81,26.78,26.79,6450.0,17.3876,17.3876,17.3682,17.3747,6450.0
2006-06-30 11:45:00,26.81,26.83,26.8,26.83,11400.0,17.3876,17.4006,17.3811,17.4006,11400.0
2006-06-30 11:50:00,26.83,26.83,26.82,26.83,5700.0,17.4006,17.4006,17.3941,17.4006,5700.0
2006-06-30 11:55:00,26.83,26.87,26.83,26.83,10050.0,17.4006,17.4265,17.4006,17.4006,10050.0
2006-06-30 12:00:00,26.83,26.87,26.83,26.85,7350.0,17.4006,17.4265,17.4006,17.4136,7350.0
2006-06-30 12:05:00,26.84,26.84,26.83,26.83,6450.0,17.4071,17.4071,17.4006,17.4006,6450.0
2006-06-30 12:10:00,26.84,26.85,26.83,26.83,3000.0,17.4071,17.4136,17.4006,17.4006,3000.0
2006-06-30 12:15:00,26.83,26.83,26.79,26.79,11550.0,17.4006,17.4006,17.3747,17.3747,11550.0
2006-06-30 12:20:00,26.79,26.83,26.79,26.82,5700.0,17.3747,17.4006,17.3747,17.3941,5700.0
2006-06-30 12:25:00,26.82,26.83,26.82,26.83,10950.0,17.3941,17.4006,17.3941,17.4006,10950.0
2006-06-30 12:30:00,26.83,26.83,26.81,26.81,9300.0,17.4006,17.4006,17.3876,17.3876,9300.0
2006-06-30 12:35:00,26.81,26.81,26.79,26.79,6750.0,17.3876,17.3876,17.3747,17.3747,6750.0
2006-06-30 12:40:00,26.79,26.81,26.79,26.81,10800.0,17.3747,17.3876,17.3747,17.3876,10800.0
2006-06-30 12:45:00,26.8,26.82,26.77,26.77,6450.0,17.3811,17.3941,17.3617,17.3617,6450.0
2006-06-30 12:50:00,26.77,26.77,26.75,26.75,12450.0,17.3617,17.3617,17.3487,17.3487,12450.0
2006-06-30 12:55:00,26.75,26.76,26.75,26.76,7800.0,17.3487,17.3552,17.3487,17.3552,7800.0
2006-06-30 13:00:00,26.75,26.79,26.75,26.79,7350.0,17.3487,17.3747,17.3487,17.3747,7350.0
2006-06-30 13:05:00,26.79,26.8,26.79,26.79,7500.0,17.3747,17.3811,17.3747,17.3747,7500.0
2006-06-30 13:10:00,26.8,26.81,26.79,26.81,10500.0,17.3811,17.3876,17.3747,17.3876,10500.0
2006-06-30 13:15:00,26.8,26.83,26.79,26.83,6300.0,17.3811,17.4006,17.3747,17.4006,6300.0
2006-06-30 13:20:00,26.81,26.83,26.8,26.8,9900.0,17.3876,17.4006,17.3811,17.3811,9900.0
2006-06-30 13:25:00,26.8,26.81,26.79,26.81,3300.0,17.3811,17.3876,17.3747,17.3876,3300.0
2006-06-30 13:30:00,26.81,26.81,26.8,26.8,8250.0,17.3876,17.3876,17.3811,17.3811,8250.0
2006-06-30 13:35:00,26.81,26.82,26.81,26.81,4200.0,17.3876,17.3941,17.3876,17.3876,4200.0
2006-06-30 13:40:00,26.81,26.83,26.81,26.83,4350.0,17.3876,17.4006,17.3876,17.4006,4350.0
2006-06-30 13:45:00,26.83,26.84,26.81,26.83,13050.0,17.4006,17.4071,17.3876,17.4006,13050.0
2006-06-30 13:50:00,26.82,26.84,26.82,26.83,24150.0,17.3941,17.4071,17.3941,17.4006,24150.0
2006-06-30 13:55:00,26.83,26.84,26.83,26.84,2850.0,17.4006,17.4071,17.4006,17.4071,2850.0
2006-06-30 14:00:00,26.84,26.85,26.83,26.85,9750.0,17.4071,17.4136,17.4006,17.4136,9750.0
2006-06-30 14:05:00,26.84,26.89,26.84,26.89,8250.0,17.4071,17.4395,17.4071,17.4395,8250.0
2006-06-30 14:10:00,26.88,26.92,26.88,26.91,12450.0,17.433,17.459,17.433,17.4525,12450.0
2006-06-30 14:15:00,26.91,26.91,26.9,26.91,9900.0,17.4525,17.4525,17.446,17.4525,9900.0
2006-06-30 14:20:00,26.91,26.91,26.9,26.91,10650.0,17.4525,17.4525,17.446,17.4525,10650.0
2006-06-30 14:25:00,26.91,26.94,26.91,26.92,32400.0,17.4525,17.4719,17.4525,17.459,32400.0
2006-06-30 14:30:00,26.92,26.93,26.9,26.91,11700.0,17.459,17.4655,17.446,17.4525,11700.0
2006-06-30 14:35:00,26.9,26.91,26.89,26.89,12600.0,17.446,17.4525,17.4395,17.4395,12600.0
2006-06-30 14:40:00,26.9,26.95,26.9,26.93,20700.0,17.446,17.4784,17.446,17.4655,20700.0
2006-06-30 14:45:00,26.95,26.95,26.91,26.93,6300.0,17.4784,17.4784,17.4525,17.4655,6300.0
2006-06-30 14:50:00,26.93,26.95,26.93,26.93,12750.0,17.4655,17.4784,17.4655,17.4655,12750.0
2006-06-30 14:55:00,26.93,26.95,26.93,26.95,22500.0,17.4655,17.4784,17.4655,17.4784,22500.0
2006-06-30 15:00:00,26.93,26.95,26.93,26.93,12150.0,17.4655,17.4784,17.4655,17.4655,12150.0
2006-06-30 15:05:00,26.93,26.95,26.93,26.95,10800.0,17.4655,17.4784,17.4655,17.4784,10800.0
2006-06-30 15:10:00,26.95,26.97,26.89,26.9,34500.0,17.4784,17.4914,17.4395,17.446,34500.0
2006-06-30 15:15:00,26.89,26.9,26.87,26.89,9900.0,17.4395,17.446,17.4265,17.4395,9900.0
2006-06-30 15:20:00,26.89,26.93,26.89,26.92,12000.0,17.4395,17.4655,17.4395,17.459,12000.0
2006-06-30 15:25:00,26.91,26.91,26.88,26.89,21900.0,17.4525,17.4525,17.433,17.4395,21900.0
2006-06-30 15:30:00,26.89,26.89,26.87,26.87,18150.0,17.4395,17.4395,17.4265,17.4265,18150.0
2006-06-30 15:35:00,26.88,26.89,26.87,26.87,17700.0,17.433,17.4395,17.4265,17.4265,17700.0
2006-06-30 15:40:00,26.87,26.89,26.87,26.88,8400.0,17.4265,17.4395,17.4265,17.433,8400.0
2006-06-30 15:45:00,26.89,26.89,26.89,26.89,34800.0,17.4395,17.4395,17.4395,17.4395,34800.0
2006-06-30 15:50:00,26.89,26.89,26.89,26.89,31350.0,17.4395,17.4395,17.4395,17.4395,31350.0
2006-06-30 15:55:00,26.89,26.9,26.89,26.9,23250.0,17.4395,17.446,17.4395,17.446,23250.0
2006-07-03 09:30:00,26.94,26.94,26.9,26.9,7050.0,17.4719,17.4719,17.446,17.446,7050.0
2006-07-03 09:35:00,26.9,26.9,26.82,26.85,5700.0,17.446,17.446,17.3941,17.4136,5700.0
2006-07-03 09:40:00,26.85,26.9,26.82,26.82,9750.0,17.4136,17.446,17.3941,17.3941,9750.0
2006-07-03 09:45:00,26.81,26.82,26.77,26.8,10500.0,17.3876,17.3941,17.3617,17.3811,10500.0
2006-07-03 09:50:00,26.8,26.85,26.77,26.77,6750.0,17.3811,17.4136,17.3617,17.3617,6750.0
2006-07-03 09:55:00,26.79,26.79,26.74,26.76,17100.0,17.3747,17.3747,17.3422,17.3552,17100.0
2006-07-03 10:00:00,26.75,26.75,26.65,26.67,9000.0,17.3487,17.3487,17.2839,17.2968,9000.0
2006-07-03 10:05:00,26.67,26.75,26.67,26.72,11550.0,17.2968,17.3487,17.2968,17.3293,11550.0
2006-07-03 10:10:00,26.75,26.78,26.73,26.78,3300.0,17.3487,17.3682,17.3357,17.3682,3300.0
2006-07-03 10:15:00,26.79,26.83,26.79,26.81,5250.0,17.3747,17.4006,17.3747,17.3876,5250.0
2006-07-03 10:20:00,26.81,26.83,26.77,26.83,5400.0,17.3876,17.4006,17.3617,17.4006,5400.0
2006-07-03 10:25:00,26.83,26.83,26.82,26.83,1500.0,17.4006,17.4006,17.3941,17.4006,1500.0
2006-07-03 10:30:00,26.82,26.86,26.82,26.85,3600.0,17.3941,17.4201,17.3941,17.4136,3600.0
2006-07-03 10:35:00,26.85,26.89,26.85,26.89,5850.0,17.4136,17.4395,17.4136,17.4395,5850.0
2006-07-03 10:40:00,26.89,26.92,26.89,26.92,3600.0,17.4395,17.459,17.4395,17.459,3600.0
2006-07-03 10:45:00,26.92,26.93,26.9,26.91,4950.0,17.459,17.4655,17.446,17.4525,4950.0
2006-07-03 10:50:00,26.91,26.91,26.9,26.91,3300.0,17.4525,17.4525,17.446,17.4525,3300.0
2006-07-03 10:55:00,26.91,26.93,26.91,26.91,3900.0,17.4525,17.4655,17.4525,17.4525,3900.0
2006-07-03 11:00:00,26.91,26.93,26.91,26.93,2700.0,17.4525,17.4655,17.4525,17.4655,2700.0
2006-07-03 11:05:00,26.92,26.92,26.89,26.89,6300.0,17.459,17.459,17.4395,17.4395,6300.0
2006-07-03 11:10:00,26.89,26.91,26.88,26.91,5100.0,17.4395,17.4525,17.433,17.4525,5100.0
2006-07-03 11:15:00,26.92,26.95,26.92,26.95,11700.0,17.459,17.4784,17.459,17.4784,11700.0
2006-07-03 11:20:00,26.95,27.01,26.95,27.01,7200.0,17.4784,17.5173,17.4784,17.5173,7200.0
2006-07-03 11:25:00,27.01,27.01,26.96,26.97,2550.0,17.5173,17.5173,17.4849,17.4914,2550.0
2006-07-03 11:30:00,26.97,26.98,26.97,26.98,5250.0,17.4914,17.4979,17.4914,17.4979,5250.0
2006-07-03 11:35:00,27.0,27.0,26.99,26.99,1650.0,17.5109,17.5109,17.5044,17.5044,1650.0
2006-07-03 11:40:00,26.98,27.01,26.98,27.0,4950.0,17.4979,17.5173,17.4979,17.5109,4950.0
2006-07-03 11:45:00,27.0,27.01,26.99,27.01,7650.0,17.5109,17.5173,17.5044,17.5173,7650.0
2006-07-03 11:50:00,27.01,27.02,27.01,27.01,3900.0,17.5173,17.5238,17.5173,17.5173,3900.0
2006-07-03 11:55:00,27.01,27.01,26.98,27.01,9750.0,17.5173,17.5173,17.4979,17.5173,9750.0
2006-07-03 12:00:00,27.01,27.06,27.01,27.05,4950.0,17.5173,17.5498,17.5173,17.5433,4950.0
2006-07-03 12:05:00,27.05,27.06,27.02,27.02,6900.0,17.5433,17.5498,17.5238,17.5238,6900.0
2006-07-03 12:10:00,27.04,27.04,27.01,27.03,4200.0,17.5368,17.5368,17.5173,17.5303,4200.0
2006-07-03 12:15:00,27.03,27.03,27.03,27.03,2400.0,17.5303,17.5303,17.5303,17.5303,2400.0
2006-07-03 12:20:00,27.03,27.03,27.01,27.01,4650.0,17.5303,17.5303,17.5173,17.5173,4650.0
2006-07-03 12:25:00,27.02,27.04,27.02,27.03,5100.0,17.5238,17.5368,17.5238,17.5303,5100.0
2006-07-03 12:30:00,27.01,27.05,27.01,27.04,5250.0,17.5173,17.5433,17.5173,17.5368,5250.0
2006-07-03 12:35:00,27.04,27.04,27.02,27.02,8550.0,17.5368,17.5368,17.5238,17.5238,8550.0
2006-07-03 12:40:00,27.03,27.05,27.03,27.05,11250.0,17.5303,17.5433,17.5303,17.5433,11250.0
2006-07-03 12:45:00,27.05,27.06,27.03,27.06,7800.0,17.5433,17.5498,17.5303,17.5498,7800.0
2006-07-03 12:50:00,27.05,27.11,27.05,27.08,13200.0,17.5433,17.5822,17.5433,17.5627,13200.0
2006-07-03 12:55:00,27.07,27.1,27.05,27.09,16050.0,17.5563,17.5757,17.5433,17.5692,16050.0
2006-07-03 13:00:00,27.1,27.1,27.1,27.1,1650.0,17.5757,17.5757,17.5757,17.5757,1650.0
2006-07-03 13:05:00,27.1,27.1,27.1,27.1,0.0,17.5757,17.5757,17.5757,17.5757,0.0
2006-07-03 13:10:00,27.1,27.1,27.1,27.1,0.0,17.5757,17.5757,17.5757,17.5757,0.0
2006-07-03 13:15:00,27.1,27.1,27.1,27.1,0.0,17.5757,17.5757,17.5757,17.5757,0.0
2006-07-03 13:20:00,27.1,27.1,27.1,27.1,0.0,17.5757,17.5757,17.5757,17.5757,0.0
2006-07-03 13:25:00,27.1,27.1,27.1,27.1,0.0,17.5757,17.5757,17.5757,17.5757,0.0
2006-07-03 13:30:00,27.1,27.1,27.1,27.1,0.0,17.5757,17.5757,17.5757,17.5757,0.0
2006-07-03 13:35:00,27.1,27.1,27.1,27.1,0.0,17.5757,17.5757,17.5757,17.5757,0.0
2006-07-03 13:40:00,27.1,27.1,27.1,27.1,0.0,17.5757,17.5757,17.5757,17.5757,0.0
2006-07-03 13:45:00,27.1,27.1,27.1,27.1,0.0,17.5757,17.5757,17.5757,17.5757,0.0
2006-07-03 13:50:00,27.1,27.1,27.1,27.1,0.0,17.5757,17.5757,17.5757,17.5757,0.0
2006-07-03 13:55:00,27.1,27.1,27.1,27.1,0.0,17.5757,17.5757,17.5757,17.5757,0.0
2006-07-03 14:00:00,27.1,27.1,27.1,27.1,0.0,17.5757,17.5757,17.5757,17.5757,0.0
2006-07-03 14:05:00,27.1,27.1,27.1,27.1,0.0,17.5757,17.5757,17.5757,17.5757,0.0
2006-07-03 14:10:00,27.1,27.1,27.1,27.1,0.0,17.5757,17.5757,17.5757,17.5757,0.0
2006-07-03 14:15:00,27.1,27.1,27.1,27.1,0.0,17.5757,17.5757,17.5757,17.5757,0.0
2006-07-03 14:20:00,27.1,27.1,27.1,27.1,0.0,17.5757,17.5757,17.5757,17.5757,0.0
2006-07-03 14:25:00,27.1,27.1,27.1,27.1,0.0,17.5757,17.5757,17.5757,17.5757,0.0
2006-07-03 14:30:00,27.1,27.1,27.1,27.1,0.0,17.5757,17.5757,17.5757,17.5757,0.0
2006-07-03 14:35:00,27.1,27.1,27.1,27.1,0.0,17.5757,17.5757,17.5757,17.5757,0.0
2006-07-03 14:40:00,27.1,27.1,27.1,27.1,0.0,17.5757,17.5757,17.5757,17.5757,0.0
2006-07-03 14:45:00,27.1,27.1,27.1,27.1,0.0,17.5757,17.5757,17.5757,17.5757,0.0
2006-07-03 14:50:00,27.1,27.1,27.1,27.1,0.0,17.5757,17.5757,17.5757,17.5757,0.0
2006-07-03 14:55:00,27.1,27.1,27.1,27.1,0.0,17.5757,17.5757,17.5757,17.5757,0.0
2006-07-03 15:00:00,27.1,27.1,27.1,27.1,0.0,17.5757,17.5757,17.5757,17.5757,0.0
2006-07-03 15:05:00,27.1,27.1,27.1,27.1,0.0,17.5757,17.5757,17.5757,17.5757,0.0
2006-07-03 15:10:00,27.1,27.1,27.1,27.1,0.0,17.5757,17.5757,17.5757,17.5757,0.0
2006-07-03 15:15:00,27.1,27.1,27.1,27.1,0.0,17.5757,17.5757,17.5757,17.5757,0.0
2006-07-03 15:20:00,27.1,27.1,27.1,27.1,0.0,17.5757,17.5757,17.5757,17.5757,0.0
2006-07-03 15:25:00,27.1,27.1,27.1,27.1,0.0,17.5757,17.5757,17.5757,17.5757,0.0
2006-07-03 15:30:00,27.1,27.1,27.1,27.1,0.0,17.5757,17.5757,17.5757,17.5757,0.0
2006-07-03 15:35:00,27.1,27.1,27.1,27.1,0.0,17.5757,17.5757,17.5757,17.5757,0.0
2006-07-03 15:40:00,27.1,27.1,27.1,27.1,0.0,17.5757,17.5757,17.5757,17.5757,0.0
2006-07-03 15:45:00,27.1,27.1,27.1,27.1,0.0,17.5757,17.5757,17.5757,17.5757,0.0
2006-07-03 15:50:00,27.1,27.1,27.1,27.1,0.0,17.5757,17.5757,17.5757,17.5757,0.0
2006-07-03 15:55:00,27.1,27.1,27.1,27.1,0.0,17.5757,17.5757,17.5757,17.5757,0.0
2006-07-05 09:30:00,26.99,27.01,26.89,26.92,15150.0,17.5044,17.5173,17.4395,17.459,15150.0
2006-07-05 09:35:00,26.89,26.97,26.89,26.93,11250.0,17.4395,17.4914,17.4395,17.4655,11250.0
2006-07-05 09:40:00,26.94,26.97,26.93,26.95,24900.0,17.4719,17.4914,17.4655,17.4784,24900.0
2006-07-05 09:45:00,26.95,26.96,26.89,26.89,16800.0,17.4784,17.4849,17.4395,17.4395,16800.0
2006-07-05 09:50:00,26.9,26.9,26.82,26.83,12300.0,17.446,17.446,17.3941,17.4006,12300.0
2006-07-05 09:55:00,26.83,26.83,26.75,26.77,14400.0,17.4006,17.4006,17.3487,17.3617,14400.0
2006-07-05 10:00:00,26.79,26.79,26.74,26.77,8250.0,17.3747,17.3747,17.3422,17.3617,8250.0
2006-07-05 10:05:00,26.74,26.74,26.65,26.67,10800.0,17.3422,17.3422,17.2839,17.2968,10800.0
2006-07-05 10:10:00,26.68,26.74,26.68,26.71,11700.0,17.3033,17.3422,17.3033,17.3228,11700.0
2006-07-05 10:15:00,26.69,26.69,26.65,26.67,16200.0,17.3098,17.3098,17.2839,17.2968,16200.0
2006-07-05 10:20:00,26.67,26.67,26.64,26.64,10350.0,17.2968,17.2968,17.2774,17.2774,10350.0
2006-07-05 10:25:00,26.63,26.63,26.53,26.53,21600.0,17.2709,17.2709,17.206,17.206,21600.0
2006-07-05 10:30:00,26.53,26.53,26.51,26.51,13950.0,17.206,17.206,17.1931,17.1931,13950.0
2006-07-05 10:35:00,26.5,26.5,26.47,26.47,22950.0,17.1866,17.1866,17.1671,17.1671,22950.0
2006-07-05 10:40:00,26.49,26.51,26.48,26.49,11550.0,17.1801,17.1931,17.1736,17.1801,11550.0
2006-07-05 10:45:00,26.49,26.49,26.49,26.49,11850.0,17.1801,17.1801,17.1801,17.1801,11850.0
2006-07-05 10:50:00,26.48,26.53,26.45,26.53,18150.0,17.1736,17.206,17.1541,17.206,18150.0
2006-07-05 10:55:00,26.53,26.54,26.51,26.53,13950.0,17.206,17.2125,17.1931,17.206,13950.0
2006-07-05 11:00:00,26.55,26.59,26.53,26.58,38100.0,17.219,17.2449,17.206,17.2385,38100.0
2006-07-05 11:05:00,26.59,26.6,26.56,26.57,12600.0,17.2449,17.2514,17.2255,17.232,12600.0
2006-07-05 11:10:00,26.57,26.57,26.57,26.57,6450.0,17.232,17.232,17.232,17.232,6450.0
2006-07-05 11:15:00,26.57,26.58,26.5,26.55,17100.0,17.232,17.2385,17.1866,17.219,17100.0
2006-07-05 11:20:00,26.54,26.54,26.45,26.47,18150.0,17.2125,17.2125,17.1541,17.1671,18150.0
2006-07-05 11:25:00,26.48,26.51,26.47,26.5,7650.0,17.1736,17.1931,17.1671,17.1866,7650.0
2006-07-05 11:30:00,26.48,26.49,26.48,26.49,4800.0,17.1736,17.1801,17.1736,17.1801,4800.0
2006-07-05 11:35:00,26.48,26.49,26.47,26.48,9300.0,17.1736,17.1801,17.1671,17.1736,9300.0
2006-07-05 11:40:00,26.49,26.49,26.47,26.47,4350.0,17.1801,17.1801,17.1671,17.1671,4350.0
2006-07-05 11:45:00,26.46,26.46,26.41,26.43,34950.0,17.1606,17.1606,17.1282,17.1412,34950.0
2006-07-05 11:50:00,26.43,26.43,26.4,26.4,12150.0,17.1412,17.1412,17.1217,17.1217,12150.0
2006-07-05 11:55:00,26.41,26.45,26.41,26.45,18900.0,17.1282,17.1541,17.1282,17.1541,18900.0
2006-07-05 12:00:00,26.45,26.51,26.45,26.51,8100.0,17.1541,17.1931,17.1541,17.1931,8100.0
2006-07-05 12:05:00,26.51,26.53,26.5,26.53,11250.0,17.1931,17.206,17.1866,17.206,11250.0
2006-07-05 12:10:00,26.53,26.53,26.48,26.51,18000.0,17.206,17.206,17.1736,17.1931,18000.0
2006-07-05 12:15:00,26.51,26.57,26.51,26.57,36750.0,17.1931,17.232,17.1931,17.232,36750.0
2006-07-05 12:20:00,26.56,26.56,26.54,26.55,10200.0,17.2255,17.2255,17.2125,17.219,10200.0
2006-07-05 12:25:00,26.56,26.59,26.56,26.59,6750.0,17.2255,17.2449,17.2255,17.2449,6750.0
2006-07-05 12:30:00,26.59,26.6,26.57,26.57,6450.0,17.2449,17.2514,17.232,17.232,6450.0
2006-07-05 12:35:00,26.57,26.61,26.57,26.61,6000.0,17.232,17.2579,17.232,17.2579,6000.0
2006-07-05 12:40:00,26.61,26.65,26.61,26.65,8400.0,17.2579,17.2839,17.2579,17.2839,8400.0
2006-07-05 12:45:00,26.64,26.71,26.64,26.71,14100.0,17.2774,17.3228,17.2774,17.3228,14100.0
2006-07-05 12:50:00,26.71,26.71,26.63,26.65,24450.0,17.3228,17.3228,17.2709,17.2839,24450.0
2006-07-05 12:55:00,26.65,26.65,26.63,26.65,7050.0,17.2839,17.2839,17.2709,17.2839,7050.0
2006-07-05 13:00:00,26.64,26.65,26.63,26.65,1950.0,17.2774,17.2839,17.2709,17.2839,1950.0
2006-07-05 13:05:00,26.65,26.66,26.63,26.65,9600.0,17.2839,17.2903,17.2709,17.2839,9600.0
2006-07-05 13:10:00,26.65,26.65,26.62,26.65,4200.0,17.2839,17.2839,17.2644,17.2839,4200.0
2006-07-05 13:15:00,26.65,26.68,26.65,26.67,5100.0,17.2839,17.3033,17.2839,17.2968,5100.0
2006-07-05 13:20:00,26.69,26.71,26.69,26.7,4350.0,17.3098,17.3228,17.3098,17.3163,4350.0
2006-07-05 13:25:00,26.7,26.7,26.69,26.69,7350.0,17.3163,17.3163,17.3098,17.3098,7350.0
2006-07-05 13:30:00,26.69,26.69,26.62,26.62,15450.0,17.3098,17.3098,17.2644,17.2644,15450.0
2006-07-05 13:35:00,26.62,26.66,26.62,26.65,4950.0,17.2644,17.2903,17.2644,17.2839,4950.0
2006-07-05 13:40:00,26.64,26.66,26.63,26.63,6150.0,17.2774,17.2903,17.2709,17.2709,6150.0
2006-07-05 13:45:00,26.61,26.63,26.61,26.61,5850.0,17.2579,17.2709,17.2579,17.2579,5850.0
2006-07-05 13:50:00,26.61,26.63,26.59,26.63,4950.0,17.2579,17.2709,17.2449,17.2709,4950.0
2006-07-05 13:55:00,26.63,26.67,26.63,26.67,4200.0,17.2709,17.2968,17.2709,17.2968,4200.0
2006-07-05 14:00:00,26.67,26.7,26.67,26.67,24600.0,17.2968,17.3163,17.2968,17.2968,24600.0
2006-07-05 14:05:00,26.66,26.67,26.66,26.67,3600.0,17.2903,17.2968,17.2903,17.2968,3600.0
2006-07-05 14:10:00,26.67,26.67,26.65,26.66,8850.0,17.2968,17.2968,17.2839,17.2903,8850.0
2006-07-05 14:15:00,26.65,26.66,26.65,26.65,2400.0,17.2839,17.2903,17.2839,17.2839,2400.0
2006-07-05 14:20:00,26.65,26.73,26.64,26.72,30300.0,17.2839,17.3357,17.2774,17.3293,30300.0
2006-07-05 14:25:00,26.71,26.72,26.69,26.69,8400.0,17.3228,17.3293,17.3098,17.3098,8400.0
2006-07-05 14:30:00,26.69,26.74,26.69,26.73,5700.0,17.3098,17.3422,17.3098,17.3357,5700.0
2006-07-05 14:35:00,26.73,26.76,26.69,26.76,16500.0,17.3357,17.3552,17.3098,17.3552,16500.0
2006-07-05 14:40:00,26.77,26.77,26.7,26.73,7950.0,17.3617,17.3617,17.3163,17.3357,7950.0
2006-07-05 14:45:00,26.74,26.74,26.7,26.72,6000.0,17.3422,17.3422,17.3163,17.3293,6000.0
2006-07-05 14:50:00,26.71,26.71,26.7,26.7,7350.0,17.3228,17.3228,17.3163,17.3163,7350.0
2006-07-05 14:55:00,26.69,26.74,26.67,26.74,9300.0,17.3098,17.3422,17.2968,17.3422,9300.0
2006-07-05 15:00:00,26.74,26.75,26.65,26.7,17550.0,17.3422,17.3487,17.2839,17.3163,17550.0
2006-07-05 15:05:00,26.71,26.73,26.65,26.65,8400.0,17.3228,17.3357,17.2839,17.2839,8400.0
2006-07-05 15:10:00,26.65,26.66,26.61,26.64,10650.0,17.2839,17.2903,17.2579,17.2774,10650.0
2006-07-05 15:15:00,26.64,26.65,26.61,26.64,21750.0,17.2774,17.2839,17.2579,17.2774,21750.0
2006-07-05 15:20:00,26.64,26.64,26.61,26.64,11400.0,17.2774,17.2774,17.2579,17.2774,11400.0
2006-07-05 15:25:00,26.65,26.67,26.63,26.63,7950.0,17.2839,17.2968,17.2709,17.2709,7950.0
2006-07-05 15:30:00,26.63,26.65,26.62,26.64,10200.0,17.2709,17.2839,17.2644,17.2774,10200.0
2006-07-05 15:35:00,26.65,26.65,26.61,26.63,5850.0,17.2839,17.2839,17.2579,17.2709,5850.0
2006-07-05 15:40:00,26.63,26.66,26.63,26.65,10050.0,17.2709,17.2903,17.2709,17.2839,10050.0
2006-07-05 15:45:00,26.65,26.71,26.64,26.71,24000.0,17.2839,17.3228,17.2774,17.3228,24000.0
2006-07-05 15:50:00,26.69,26.69,26.65,26.67,12000.0,17.3098,17.3098,17.2839,17.2968,12000.0
2006-07-05 15:55:00,26.66,26.67,26.63,26.63,21600.0,17.2903,17.2968,17.2709,17.2709,21600.0
2006-07-06 09:30:00,26.61,26.61,26.5,26.6,13050.0,17.2579,17.2579,17.1866,17.2514,13050.0
2006-07-06 09:35:00,26.6,26.63,26.52,26.57,9750.0,17.2514,17.2709,17.1995,17.232,9750.0
2006-07-06 09:40:00,26.57,26.59,26.53,26.59,7050.0,17.232,17.2449,17.206,17.2449,7050.0
2006-07-06 09:45:00,26.58,26.71,26.58,26.71,10200.0,17.2385,17.3228,17.2385,17.3228,10200.0
2006-07-06 09:50:00,26.71,26.71,26.61,26.67,12300.0,17.3228,17.3228,17.2579,17.2968,12300.0
2006-07-06 09:55:00,26.67,26.73,26.67,26.72,9900.0,17.2968,17.3357,17.2968,17.3293,9900.0
2006-07-06 10:00:00,26.73,26.78,26.73,26.73,5850.0,17.3357,17.3682,17.3357,17.3357,5850.0
2006-07-06 10:05:00,26.73,26.73,26.7,26.71,5550.0,17.3357,17.3357,17.3163,17.3228,5550.0
2006-07-06 10:10:00,26.71,26.73,26.7,26.72,4950.0,17.3228,17.3357,17.3163,17.3293,4950.0
2006-07-06 10:15:00,26.72,26.73,26.69,26.72,11850.0,17.3293,17.3357,17.3098,17.3293,11850.0
2006-07-06 10:20:00,26.73,26.76,26.73,26.76,5700.0,17.3357,17.3552,17.3357,17.3552,5700.0
2006-07-06 10:25:00,26.76,26.76,26.67,26.7,23400.0,17.3552,17.3552,17.2968,17.3163,23400.0
2006-07-06 10:30:00,26.7,26.71,26.67,26.68,9300.0,17.3163,17.3228,17.2968,17.3033,9300.0
2006-07-06 10:35:00,26.68,26.68,26.63,26.63,7500.0,17.3033,17.3033,17.2709,17.2709,7500.0
2006-07-06 10:40:00,26.63,26.63,26.61,26.62,2850.0,17.2709,17.2709,17.2579,17.2644,2850.0
2006-07-06 10:45:00,26.61,26.65,26.61,26.63,10800.0,17.2579,17.2839,17.2579,17.2709,10800.0
2006-07-06 10:50:00,26.61,26.61,26.57,26.58,11100.0,17.2579,17.2579,17.232,17.2385,11100.0
2006-07-06 10:55:00,26.57,26.57,26.51,26.51,15000.0,17.232,17.232,17.1931,17.1931,15000.0
2006-07-06 11:00:00,26.51,26.52,26.47,26.49,11250.0,17.1931,17.1995,17.1671,17.1801,11250.0
2006-07-06 11:05:00,26.49,26.53,26.48,26.49,12600.0,17.1801,17.206,17.1736,17.1801,12600.0
2006-07-06 11:10:00,26.49,26.59,26.49,26.53,21000.0,17.1801,17.2449,17.1801,17.206,21000.0
2006-07-06 11:15:00,26.55,26.59,26.54,26.55,20850.0,17.219,17.2449,17.2125,17.219,20850.0
2006-07-06 11:20:00,26.56,26.57,26.5,26.55,21900.0,17.2255,17.232,17.1866,17.219,21900.0
2006-07-06 11:25:00,26.55,26.55,26.51,26.55,7950.0,17.219,17.219,17.1931,17.219,7950.0
2006-07-06 11:30:00,26.54,26.55,26.54,26.55,3900.0,17.2125,17.219,17.2125,17.219,3900.0
2006-07-06 11:35:00,26.54,26.58,26.54,26.57,13950.0,17.2125,17.2385,17.2125,17.232,13950.0
2006-07-06 11:40:00,26.57,26.57,26.57,26.57,9450.0,17.232,17.232,17.232,17.232,9450.0
2006-07-06 11:45:00,26.57,26.59,26.57,26.58,6750.0,17.232,17.2449,17.232,17.2385,6750.0
2006-07-06 11:50:00,26.57,26.58,26.55,26.55,9750.0,17.232,17.2385,17.219,17.219,9750.0
2006-07-06 11:55:00,26.55,26.55,26.54,26.55,3750.0,17.219,17.219,17.2125,17.219,3750.0
2006-07-06 12:00:00,26.54,26.54,26.53,26.53,4350.0,17.2125,17.2125,17.206,17.206,4350.0
2006-07-06 12:05:00,26.53,26.53,26.5,26.51,4800.0,17.206,17.206,17.1866,17.1931,4800.0
2006-07-06 12:10:00,26.5,26.5,26.49,26.49,4950.0,17.1866,17.1866,17.1801,17.1801,4950.0
2006-07-06 12:15:00,26.49,26.49,26.45,26.45,8700.0,17.1801,17.1801,17.1541,17.1541,8700.0
2006-07-06 12:20:00,26.44,26.45,26.43,26.44,7650.0,17.1477,17.1541,17.1412,17.1477,7650.0
2006-07-06 12:25:00,26.43,26.49,26.43,26.49,11100.0,17.1412,17.1801,17.1412,17.1801,11100.0
2006-07-06 12:30:00,26.49,26.51,26.49,26.5,9000.0,17.1801,17.1931,17.1801,17.1866,9000.0
2006-07-06 12:35:00,26.5,26.51,26.5,26.5,7500.0,17.1866,17.1931,17.1866,17.1866,7500.0
2006-07-06 12:40:00,26.5,26.51,26.5,26.51,750.0,17.1866,17.1931,17.1866,17.1931,750.0
2006-07-06 12:45:00,26.5,26.51,26.5,26.51,1050.0,17.1866,17.1931,17.1866,17.1931,1050.0
2006-07-06 12:50:00,26.5,26.53,26.5,26.53,6300.0,17.1866,17.206,17.1866,17.206,6300.0
2006-07-06 12:55:00,26.53,26.53,26.49,26.52,3450.0,17.206,17.206,17.1801,17.1995,3450.0
2006-07-06 13:00:00,26.52,26.53,26.52,26.52,13950.0,17.1995,17.206,17.1995,17.1995,13950.0
2006-07-06 13:05:00,26.53,26.56,26.53,26.56,5550.0,17.206,17.2255,17.206,17.2255,5550.0
2006-07-06 13:10:00,26.58,26.58,26.57,26.57,1800.0,17.2385,17.2385,17.232,17.232,1800.0
2006-07-06 13:15:00,26.56,26.57,26.56,26.56,3900.0,17.2255,17.232,17.2255,17.2255,3900.0
2006-07-06 13:20:00,26.57,26.57,26.56,26.57,1650.0,17.232,17.232,17.2255,17.232,1650.0
2006-07-06 13:25:00,26.57,26.58,26.56,26.56,4500.0,17.232,17.2385,17.2255,17.2255,4500.0
2006-07-06 13:30:00,26.57,26.57,26.57,26.57,1050.0,17.232,17.232,17.232,17.232,1050.0
2006-07-06 13:35:00,26.57,26.57,26.56,26.57,4950.0,17.232,17.232,17.2255,17.232,4950.0
2006-07-06 13:40:00,26.58,26.61,26.57,26.61,6300.0,17.2385,17.2579,17.232,17.2579,6300.0
2006-07-06 13:45:00,26.6,26.63,26.59,26.59,95550.0,17.2514,17.2709,17.2449,17.2449,95550.0
2006-07-06 13:50:00,26.59,26.59,26.57,26.57,4200.0,17.2449,17.2449,17.232,17.232,4200.0
2006-07-06 13:55:00,26.55,26.56,26.54,26.56,900.0,17.219,17.2255,17.2125,17.2255,900.0
2006-07-06 14:00:00,26.55,26.57,26.54,26.57,5850.0,17.219,17.232,17.2125,17.232,5850.0
2006-07-06 14:05:00,26.55,26.55,26.53,26.53,2100.0,17.219,17.219,17.206,17.206,2100.0
2006-07-06 14:10:00,26.54,26.54,26.5,26.52,3450.0,17.2125,17.2125,17.1866,17.1995,3450.0
2006-07-06 14:15:00,26.51,26.51,26.46,26.48,7350.0,17.1931,17.1931,17.1606,17.1736,7350.0
2006-07-06 14:20:00,26.48,26.49,26.47,26.47,3000.0,17.1736,17.1801,17.1671,17.1671,3000.0
2006-07-06 14:25:00,26.46,26.51,26.46,26.48,4800.0,17.1606,17.1931,17.1606,17.1736,4800.0
2006-07-06 14:30:00,26.47,26.48,26.45,26.45,4200.0,17.1671,17.1736,17.1541,17.1541,4200.0
2006-07-06 14:35:00,26.46,26.5,26.45,26.5,5550.0,17.1606,17.1866,17.1541,17.1866,5550.0
2006-07-06 14:40:00,26.5,26.53,26.49,26.53,5700.0,17.1866,17.206,17.1801,17.206,5700.0
2006-07-06 14:45:00,26.53,26.56,26.53,26.54,8700.0,17.206,17.2255,17.206,17.2125,8700.0
2006-07-06 14:50:00,26.53,26.56,26.51,26.55,6600.0,17.206,17.2255,17.1931,17.219,6600.0
2006-07-06 14:55:00,26.57,26.57,26.55,26.55,78600.0,17.232,17.232,17.219,17.219,78600.0
2006-07-06 15:00:00,26.55,26.55,26.49,26.52,5100.0,17.219,17.219,17.1801,17.1995,5100.0
2006-07-06 15:05:00,26.52,26.53,26.52,26.53,3000.0,17.1995,17.206,17.1995,17.206,3000.0
2006-07-06 15:10:00,26.53,26.53,26.5,26.51,4200.0,17.206,17.206,17.1866,17.1931,4200.0
2006-07-06 15:15:00,26.51,26.52,26.51,26.52,2100.0,17.1931,17.1995,17.1931,17.1995,2100.0
2006-07-06 15:20:00,26.51,26.53,26.51,26.53,2850.0,17.1931,17.206,17.1931,17.206,2850.0
2006-07-06 15:25:00,26.53,26.53,26.49,26.49,5550.0,17.206,17.206,17.1801,17.1801,5550.0
2006-07-06 15:30:00,26.5,26.51,26.49,26.49,4350.0,17.1866,17.1931,17.1801,17.1801,4350.0
2006-07-06 15:35:00,26.5,26.53,26.5,26.53,10050.0,17.1866,17.206,17.1866,17.206,10050.0
2006-07-06 15:40:00,26.54,26.56,26.54,26.56,4350.0,17.2125,17.2255,17.2125,17.2255,4350.0
2006-07-06 15:45:00,26.55,26.57,26.51,26.53,5400.0,17.219,17.232,17.1931,17.206,5400.0
2006-07-06 15:50:00,26.53,26.56,26.49,26.56,21000.0,17.206,17.2255,17.1801,17.2255,21000.0
2006-07-06 15:55:00,26.55,26.55,26.53,26.54,10500.0,17.219,17.219,17.206,17.2125,10500.0
2006-07-07 09:30:00,26.53,26.53,26.5,26.51,3750.0,17.206,17.206,17.1866,17.1931,3750.0
2006-07-07 09:35:00,26.54,26.55,26.49,26.55,15000.0,17.2125,17.219,17.1801,17.219,15000.0
2006-07-07 09:40:00,26.55,26.59,26.55,26.55,12150.0,17.219,17.2449,17.219,17.219,12150.0
2006-07-07 09:45:00,26.58,26.63,26.58,26.59,7050.0,17.2385,17.2709,17.2385,17.2449,7050.0
2006-07-07 09:50:00,26.57,26.62,26.55,26.57,7950.0,17.232,17.2644,17.219,17.232,7950.0
2006-07-07 09:55:00,26.57,26.57,26.55,26.57,13350.0,17.232,17.232,17.219,17.232,13350.0
2006-07-07 10:00:00,26.58,26.59,26.58,26.58,4500.0,17.2385,17.2449,17.2385,17.2385,4500.0
2006-07-07 10:05:00,26.58,26.59,26.57,26.57,7500.0,17.2385,17.2449,17.232,17.232,7500.0
2006-07-07 10:10:00,26.59,26.62,26.59,26.59,4800.0,17.2449,17.2644,17.2449,17.2449,4800.0
2006-07-07 10:15:00,26.61,26.65,26.57,26.58,13950.0,17.2579,17.2839,17.232,17.2385,13950.0
2006-07-07 10:20:00,26.61,26.63,26.61,26.63,1950.0,17.2579,17.2709,17.2579,17.2709,1950.0
2006-07-07 10:25:00,26.62,26.67,26.61,26.61,6900.0,17.2644,17.2968,17.2579,17.2579,6900.0
2006-07-07 10:30:00,26.6,26.6,26.59,26.59,3600.0,17.2514,17.2514,17.2449,17.2449,3600.0
2006-07-07 10:35:00,26.58,26.58,26.57,26.57,28950.0,17.2385,17.2385,17.232,17.232,28950.0
2006-07-07 10:40:00,26.57,26.6,26.57,26.6,15900.0,17.232,17.2514,17.232,17.2514,15900.0
2006-07-07 10:45:00,26.59,26.61,26.59,26.59,21900.0,17.2449,17.2579,17.2449,17.2449,21900.0
2006-07-07 10:50:00,26.59,26.62,26.58,26.62,2700.0,17.2449,17.2644,17.2385,17.2644,2700.0
2006-07-07 10:55:00,26.6,26.6,26.57,26.57,3000.0,17.2514,17.2514,17.232,17.232,3000.0
2006-07-07 11:00:00,26.57,26.58,26.57,26.57,9450.0,17.232,17.2385,17.232,17.232,9450.0
2006-07-07 11:05:00,26.57,26.59,26.57,26.59,8550.0,17.232,17.2449,17.232,17.2449,8550.0
2006-07-07 11:10:00,26.58,26.59,26.58,26.59,2250.0,17.2385,17.2449,17.2385,17.2449,2250.0
2006-07-07 11:15:00,26.59,26.6,26.59,26.59,3150.0,17.2449,17.2514,17.2449,17.2449,3150.0
2006-07-07 11:20:00,26.59,26.59,26.57,26.57,5250.0,17.2449,17.2449,17.232,17.232,5250.0
2006-07-07 11:25:00,26.57,26.58,26.57,26.57,6750.0,17.232,17.2385,17.232,17.232,6750.0
2006-07-07 11:30:00,26.57,26.59,26.57,26.59,13200.0,17.232,17.2449,17.232,17.2449,13200.0
2006-07-07 11:35:00,26.59,26.6,26.59,26.6,5250.0,17.2449,17.2514,17.2449,17.2514,5250.0
2006-07-07 11:40:00,26.6,26.61,26.6,26.61,5550.0,17.2514,17.2579,17.2514,17.2579,5550.0
2006-07-07 11:45:00,26.61,26.63,26.61,26.63,132750.0,17.2579,17.2709,17.2579,17.2709,132750.0
2006-07-07 11:50:00,26.63,26.63,26.57,26.57,12300.0,17.2709,17.2709,17.232,17.232,12300.0
2006-07-07 11:55:00,26.57,26.59,26.57,26.57,10800.0,17.232,17.2449,17.232,17.232,10800.0
2006-07-07 12:00:00,26.57,26.6,26.57,26.59,18150.0,17.232,17.2514,17.232,17.2449,18150.0
2006-07-07 12:05:00,26.59,26.59,26.57,26.58,7800.0,17.2449,17.2449,17.232,17.2385,7800.0
2006-07-07 12:10:00,26.58,26.59,26.58,26.59,2700.0,17.2385,17.2449,17.2385,17.2449,2700.0
2006-07-07 12:15:00,26.59,26.59,26.59,26.59,2250.0,17.2449,17.2449,17.2449,17.2449,2250.0
2006-07-07 12:20:00,26.6,26.63,26.6,26.63,13050.0,17.2514,17.2709,17.2514,17.2709,13050.0
2006-07-07 12:25:00,26.62,26.63,26.62,26.62,4650.0,17.2644,17.2709,17.2644,17.2644,4650.0
2006-07-07 12:30:00,26.62,26.63,26.61,26.61,4500.0,17.2644,17.2709,17.2579,17.2579,4500.0
2006-07-07 12:35:00,26.61,26.63,26.6,26.6,38850.0,17.2579,17.2709,17.2514,17.2514,38850.0
2006-07-07 12:40:00,26.59,26.61,26.58,26.61,11850.0,17.2449,17.2579,17.2385,17.2579,11850.0
2006-07-07 12:45:00,26.61,26.63,26.59,26.59,4650.0,17.2579,17.2709,17.2449,17.2449,4650.0
2006-07-07 12:50:00,26.59,26.61,26.59,26.61,3150.0,17.2449,17.2579,17.2449,17.2579,3150.0
2006-07-07 12:55:00,26.61,26.61,26.59,26.59,3150.0,17.2579,17.2579,17.2449,17.2449,3150.0
2006-07-07 13:00:00,26.58,26.59,26.57,26.57,5700.0,17.2385,17.2449,17.232,17.232,5700.0
2006-07-07 13:05:00,26.57,26.58,26.57,26.58,4500.0,17.232,17.2385,17.232,17.2385,4500.0
2006-07-07 13:10:00,26.58,26.58,26.56,26.56,6750.0,17.2385,17.2385,17.2255,17.2255,6750.0
2006-07-07 13:15:00,26.55,26.55,26.5,26.5,10050.0,17.219,17.219,17.1866,17.1866,10050.0
2006-07-07 13:20:00,26.51,26.51,26.5,26.51,8550.0,17.1931,17.1931,17.1866,17.1931,8550.0
2006-07-07 13:25:00,26.51,26.53,26.51,26.53,10050.0,17.1931,17.206,17.1931,17.206,10050.0
2006-07-07 13:30:00,26.53,26.53,26.52,26.53,3600.0,17.206,17.206,17.1995,17.206,3600.0
2006-07-07 13:35:00,26.53,26.57,26.53,26.53,12750.0,17.206,17.232,17.206,17.206,12750.0
2006-07-07 13:40:00,26.53,26.54,26.53,26.54,4800.0,17.206,17.2125,17.206,17.2125,4800.0
2006-07-07 13:45:00,26.54,26.57,26.54,26.57,9600.0,17.2125,17.232,17.2125,17.232,9600.0
2006-07-07 13:50:00,26.57,26.57,26.5,26.54,19950.0,17.232,17.232,17.1866,17.2125,19950.0
2006-07-07 13:55:00,26.55,26.55,26.54,26.55,6900.0,17.219,17.219,17.2125,17.219,6900.0
2006-07-07 14:00:00,26.55,26.57,26.55,26.57,3900.0,17.219,17.232,17.219,17.232,3900.0
2006-07-07 14:05:00,26.57,26.6,26.57,26.59,5850.0,17.232,17.2514,17.232,17.2449,5850.0
2006-07-07 14:10:00,26.59,26.59,26.58,26.59,4650.0,17.2449,17.2449,17.2385,17.2449,4650.0
2006-07-07 14:15:00,26.59,26.6,26.58,26.58,2850.0,17.2449,17.2514,17.2385,17.2385,2850.0
2006-07-07 14:20:00,26.57,26.58,26.57,26.57,9150.0,17.232,17.2385,17.232,17.232,9150.0
2006-07-07 14:25:00,26.57,26.6,26.57,26.57,8250.0,17.232,17.2514,17.232,17.232,8250.0
2006-07-07 14:30:00,26.57,26.6,26.57,26.59,9000.0,17.232,17.2514,17.232,17.2449,9000.0
2006-07-07 14:35:00,26.59,26.59,26.53,26.53,46950.0,17.2449,17.2449,17.206,17.206,46950.0
2006-07-07 14:40:00,26.53,26.53,26.51,26.52,5400.0,17.206,17.206,17.1931,17.1995,5400.0
2006-07-07 14:45:00,26.5,26.5,26.48,26.48,5550.0,17.1866,17.1866,17.1736,17.1736,5550.0
2006-07-07 14:50:00,26.49,26.49,26.47,26.47,4050.0,17.1801,17.1801,17.1671,17.1671,4050.0
2006-07-07 14:55:00,26.47,26.48,26.47,26.47,7500.0,17.1671,17.1736,17.1671,17.1671,7500.0
2006-07-07 15:00:00,26.47,26.49,26.46,26.49,3450.0,17.1671,17.1801,17.1606,17.1801,3450.0
2006-07-07 15:05:00,26.51,26.54,26.5,26.54,4500.0,17.1931,17.2125,17.1866,17.2125,4500.0
2006-07-07 15:10:00,26.55,26.55,26.51,26.51,4950.0,17.219,17.219,17.1931,17.1931,4950.0
2006-07-07 15:15:00,26.51,26.55,26.51,26.54,4350.0,17.1931,17.219,17.1931,17.2125,4350.0
2006-07-07 15:20:00,26.54,26.55,26.49,26.5,7800.0,17.2125,17.219,17.1801,17.1866,7800.0
2006-07-07 15:25:00,26.5,26.52,26.47,26.52,11550.0,17.1866,17.1995,17.1671,17.1995,11550.0
2006-07-07 15:30:00,26.53,26.54,26.5,26.5,7500.0,17.206,17.2125,17.1866,17.1866,7500.0
2006-07-07 15:35:00,26.5,26.5,26.45,26.46,8550.0,17.1866,17.1866,17.1541,17.1606,8550.0
2006-07-07 15:40:00,26.47,26.49,26.43,26.43,10050.0,17.1671,17.1801,17.1412,17.1412,10050.0
2006-07-07 15:45:00,26.43,26.47,26.4,26.4,9900.0,17.1412,17.1671,17.1217,17.1217,9900.0
2006-07-07 15:50:00,26.41,26.45,26.41,26.45,18750.0,17.1282,17.1541,17.1282,17.1541,18750.0
2006-07-07 15:55:00,26.44,26.47,26.44,26.44,18150.0,17.1477,17.1671,17.1477,17.1477,18150.0
2006-07-10 09:30:00,26.5,26.5,26.4,26.4,3900.0,17.1866,17.1866,17.1217,17.1217,3900.0
2006-07-10 09:35:00,26.41,26.42,26.4,26.42,1800.0,17.1282,17.1347,17.1217,17.1347,1800.0
2006-07-10 09:40:00,26.41,26.47,26.41,26.43,5700.0,17.1282,17.1671,17.1282,17.1412,5700.0
2006-07-10 09:45:00,26.43,26.49,26.42,26.49,20700.0,17.1412,17.1801,17.1347,17.1801,20700.0
2006-07-10 09:50:00,26.49,26.59,26.49,26.58,7050.0,17.1801,17.2449,17.1801,17.2385,7050.0
2006-07-10 09:55:00,26.57,26.59,26.49,26.57,27300.0,17.232,17.2449,17.1801,17.232,27300.0
2006-07-10 10:00:00,26.57,26.63,26.54,26.54,8850.0,17.232,17.2709,17.2125,17.2125,8850.0
2006-07-10 10:05:00,26.56,26.61,26.56,26.61,11250.0,17.2255,17.2579,17.2255,17.2579,11250.0
2006-07-10 10:10:00,26.61,26.63,26.61,26.61,3300.0,17.2579,17.2709,17.2579,17.2579,3300.0
2006-07-10 10:15:00,26.57,26.62,26.57,26.57,5700.0,17.232,17.2644,17.232,17.232,5700.0
2006-07-10 10:20:00,26.57,26.58,26.57,26.58,2400.0,17.232,17.2385,17.232,17.2385,2400.0
2006-07-10 10:25:00,26.58,26.61,26.57,26.57,2850.0,17.2385,17.2579,17.232,17.232,2850.0
2006-07-10 10:30:00,26.57,26.59,26.54,26.54,4800.0,17.232,17.2449,17.2125,17.2125,4800.0
2006-07-10 10:35:00,26.57,26.57,26.55,26.55,3750.0,17.232,17.232,17.219,17.219,3750.0
2006-07-10 10:40:00,26.55,26.56,26.55,26.56,1350.0,17.219,17.2255,17.219,17.2255,1350.0
2006-07-10 10:45:00,26.57,26.59,26.57,26.59,1050.0,17.232,17.2449,17.232,17.2449,1050.0
2006-07-10 10:50:00,26.61,26.66,26.61,26.66,6450.0,17.2579,17.2903,17.2579,17.2903,6450.0
2006-07-10 10:55:00,26.66,26.71,26.66,26.71,7350.0,17.2903,17.3228,17.2903,17.3228,7350.0
2006-07-10 11:00:00,26.71,26.73,26.62,26.62,6150.0,17.3228,17.3357,17.2644,17.2644,6150.0
2006-07-10 11:05:00,26.63,26.64,26.62,26.64,9300.0,17.2709,17.2774,17.2644,17.2774,9300.0
2006-07-10 11:10:00,26.64,26.69,26.64,26.65,7950.0,17.2774,17.3098,17.2774,17.2839,7950.0
2006-07-10 11:15:00,26.66,26.69,26.65,26.65,3000.0,17.2903,17.3098,17.2839,17.2839,3000.0
2006-07-10 11:20:00,26.65,26.67,26.63,26.67,3000.0,17.2839,17.2968,17.2709,17.2968,3000.0
2006-07-10 11:25:00,26.67,26.71,26.67,26.71,3600.0,17.2968,17.3228,17.2968,17.3228,3600.0
2006-07-10 11:30:00,26.71,26.73,26.68,26.73,8250.0,17.3228,17.3357,17.3033,17.3357,8250.0
2006-07-10 11:35:00,26.71,26.71,26.65,26.65,5550.0,17.3228,17.3228,17.2839,17.2839,5550.0
2006-07-10 11:40:00,26.64,26.64,26.63,26.63,1950.0,17.2774,17.2774,17.2709,17.2709,1950.0
2006-07-10 11:45:00,26.63,26.69,26.63,26.65,11700.0,17.2709,17.3098,17.2709,17.2839,11700.0
2006-07-10 11:50:00,26.67,26.68,26.64,26.65,3600.0,17.2968,17.3033,17.2774,17.2839,3600.0
2006-07-10 11:55:00,26.66,26.71,26.65,26.67,4650.0,17.2903,17.3228,17.2839,17.2968,4650.0
2006-07-10 12:00:00,26.67,26.68,26.59,26.59,8100.0,17.2968,17.3033,17.2449,17.2449,8100.0
2006-07-10 12:05:00,26.6,26.66,26.6,26.61,8700.0,17.2514,17.2903,17.2514,17.2579,8700.0
2006-07-10 12:10:00,26.61,26.67,26.59,26.67,8550.0,17.2579,17.2968,17.2449,17.2968,8550.0
2006-07-10 12:15:00,26.67,26.67,26.63,26.64,7050.0,17.2968,17.2968,17.2709,17.2774,7050.0
2006-07-10 12:20:00,26.65,26.65,26.62,26.65,4200.0,17.2839,17.2839,17.2644,17.2839,4200.0
2006-07-10 12:25:00,26.65,26.67,26.65,26.66,450.0,17.2839,17.2968,17.2839,17.2903,450.0
2006-07-10 12:30:00,26.65,26.67,26.65,26.67,2400.0,17.2839,17.2968,17.2839,17.2968,2400.0
2006-07-10 12:35:00,26.67,26.67,26.65,26.67,2250.0,17.2968,17.2968,17.2839,17.2968,2250.0
2006-07-10 12:40:00,26.67,26.68,26.67,26.67,2700.0,17.2968,17.3033,17.2968,17.2968,2700.0
2006-07-10 12:45:00,26.69,26.7,26.68,26.69,4050.0,17.3098,17.3163,17.3033,17.3098,4050.0
2006-07-10 12:50:00,26.69,26.69,26.64,26.67,5550.0,17.3098,17.3098,17.2774,17.2968,5550.0
2006-07-10 12:55:00,26.67,26.71,26.67,26.7,1350.0,17.2968,17.3228,17.2968,17.3163,1350.0
2006-07-10 13:00:00,26.7,26.7,26.65,26.65,4200.0,17.3163,17.3163,17.2839,17.2839,4200.0
2006-07-10 13:05:00,26.66,26.67,26.66,26.66,2700.0,17.2903,17.2968,17.2903,17.2903,2700.0
2006-07-10 13:10:00,26.67,26.67,26.64,26.65,3900.0,17.2968,17.2968,17.2774,17.2839,3900.0
2006-07-10 13:15:00,26.65,26.67,26.63,26.63,4050.0,17.2839,17.2968,17.2709,17.2709,4050.0
2006-07-10 13:20:00,26.63,26.63,26.59,26.59,16050.0,17.2709,17.2709,17.2449,17.2449,16050.0
2006-07-10 13:25:00,26.6,26.65,26.59,26.65,10950.0,17.2514,17.2839,17.2449,17.2839,10950.0
2006-07-10 13:30:00,26.64,26.65,26.6,26.6,3000.0,17.2774,17.2839,17.2514,17.2514,3000.0
2006-07-10 13:35:00,26.61,26.62,26.59,26.61,3900.0,17.2579,17.2644,17.2449,17.2579,3900.0
2006-07-10 13:40:00,26.62,26.65,26.62,26.63,3300.0,17.2644,17.2839,17.2644,17.2709,3300.0
2006-07-10 13:45:00,26.63,26.64,26.62,26.63,4650.0,17.2709,17.2774,17.2644,17.2709,4650.0
2006-07-10 13:50:00,26.64,26.65,26.64,26.65,2250.0,17.2774,17.2839,17.2774,17.2839,2250.0
2006-07-10 13:55:00,26.64,26.65,26.64,26.64,2100.0,17.2774,17.2839,17.2774,17.2774,2100.0
2006-07-10 14:00:00,26.64,26.66,26.64,26.65,3900.0,17.2774,17.2903,17.2774,17.2839,3900.0
2006-07-10 14:05:00,26.65,26.65,26.62,26.62,3600.0,17.2839,17.2839,17.2644,17.2644,3600.0
2006-07-10 14:10:00,26.61,26.62,26.61,26.62,3300.0,17.2579,17.2644,17.2579,17.2644,3300.0
2006-07-10 14:15:00,26.61,26.63,26.61,26.62,750.0,17.2579,17.2709,17.2579,17.2644,750.0
2006-07-10 14:20:00,26.62,26.65,26.62,26.64,3000.0,17.2644,17.2839,17.2644,17.2774,3000.0
2006-07-10 14:25:00,26.64,26.65,26.61,26.61,4500.0,17.2774,17.2839,17.2579,17.2579,4500.0
2006-07-10 14:30:00,26.6,26.61,26.59,26.61,7200.0,17.2514,17.2579,17.2449,17.2579,7200.0
2006-07-10 14:35:00,26.61,26.61,26.59,26.61,6450.0,17.2579,17.2579,17.2449,17.2579,6450.0
2006-07-10 14:40:00,26.61,26.61,26.59,26.59,12000.0,17.2579,17.2579,17.2449,17.2449,12000.0
2006-07-10 14:45:00,26.6,26.61,26.6,26.6,1050.0,17.2514,17.2579,17.2514,17.2514,1050.0
2006-07-10 14:50:00,26.61,26.62,26.6,26.61,4950.0,17.2579,17.2644,17.2514,17.2579,4950.0
2006-07-10 14:55:00,26.61,26.63,26.6,26.61,6600.0,17.2579,17.2709,17.2514,17.2579,6600.0
2006-07-10 15:00:00,26.6,26.62,26.6,26.61,3300.0,17.2514,17.2644,17.2514,17.2579,3300.0
2006-07-10 15:05:00,26.61,26.61,26.6,26.6,1800.0,17.2579,17.2579,17.2514,17.2514,1800.0
2006-07-10 15:10:00,26.6,26.65,26.6,26.64,5550.0,17.2514,17.2839,17.2514,17.2774,5550.0
2006-07-10 15:15:00,26.63,26.67,26.62,26.65,8850.0,17.2709,17.2968,17.2644,17.2839,8850.0
2006-07-10 15:20:00,26.65,26.65,26.63,26.64,5700.0,17.2839,17.2839,17.2709,17.2774,5700.0
2006-07-10 15:25:00,26.63,26.64,26.63,26.63,4500.0,17.2709,17.2774,17.2709,17.2709,4500.0
2006-07-10 15:30:00,26.64,26.64,26.63,26.63,3600.0,17.2774,17.2774,17.2709,17.2709,3600.0
2006-07-10 15:35:00,26.63,26.7,26.63,26.66,24600.0,17.2709,17.3163,17.2709,17.2903,24600.0
2006-07-10 15:40:00,26.66,26.67,26.63,26.65,7350.0,17.2903,17.2968,17.2709,17.2839,7350.0
2006-07-10 15:45:00,26.64,26.64,26.63,26.63,5400.0,17.2774,17.2774,17.2709,17.2709,5400.0
2006-07-10 15:50:00,26.63,26.64,26.59,26.61,16500.0,17.2709,17.2774,17.2449,17.2579,16500.0
2006-07-10 15:55:00,26.61,26.64,26.61,26.63,26550.0,17.2579,17.2774,17.2579,17.2709,26550.0
2006-07-11 09:30:00,26.63,26.63,26.59,26.6,6000.0,17.2709,17.2709,17.2449,17.2514,6000.0
2006-07-11 09:35:00,26.61,26.64,26.59,26.61,6300.0,17.2579,17.2774,17.2449,17.2579,6300.0
2006-07-11 09:40:00,26.61,26.63,26.59,26.63,9300.0,17.2579,17.2709,17.2449,17.2709,9300.0
2006-07-11 09:45:00,26.6,26.61,26.59,26.61,16950.0,17.2514,17.2579,17.2449,17.2579,16950.0
2006-07-11 09:50:00,26.61,26.62,26.6,26.61,10200.0,17.2579,17.2644,17.2514,17.2579,10200.0
2006-07-11 09:55:00,26.61,26.67,26.6,26.63,13950.0,17.2579,17.2968,17.2514,17.2709,13950.0
2006-07-11 10:00:00,26.65,26.67,26.64,26.67,44850.0,17.2839,17.2968,17.2774,17.2968,44850.0
2006-07-11 10:05:00,26.67,26.68,26.63,26.64,7800.0,17.2968,17.3033,17.2709,17.2774,7800.0
2006-07-11 10:10:00,26.63,26.66,26.63,26.65,16050.0,17.2709,17.2903,17.2709,17.2839,16050.0
2006-07-11 10:15:00,26.65,26.69,26.65,26.67,6000.0,17.2839,17.3098,17.2839,17.2968,6000.0
2006-07-11 10:20:00,26.69,26.73,26.67,26.7,9150.0,17.3098,17.3357,17.2968,17.3163,9150.0
2006-07-11 10:25:00,26.71,26.77,26.7,26.73,25800.0,17.3228,17.3617,17.3163,17.3357,25800.0
2006-07-11 10:30:00,26.73,26.78,26.68,26.69,22650.0,17.3357,17.3682,17.3033,17.3098,22650.0
2006-07-11 10:35:00,26.67,26.69,26.67,26.67,8700.0,17.2968,17.3098,17.2968,17.2968,8700.0
2006-07-11 10:40:00,26.67,26.67,26.65,26.65,18750.0,17.2968,17.2968,17.2839,17.2839,18750.0
2006-07-11 10:45:00,26.65,26.67,26.65,26.67,9900.0,17.2839,17.2968,17.2839,17.2968,9900.0
2006-07-11 10:50:00,26.67,26.67,26.65,26.66,7350.0,17.2968,17.2968,17.2839,17.2903,7350.0
2006-07-11 10:55:00,26.65,26.7,26.63,26.7,11550.0,17.2839,17.3163,17.2709,17.3163,11550.0
2006-07-11 11:00:00,26.71,26.71,26.68,26.68,6900.0,17.3228,17.3228,17.3033,17.3033,6900.0
2006-07-11 11:05:00,26.69,26.71,26.67,26.67,3300.0,17.3098,17.3228,17.2968,17.2968,3300.0
2006-07-11 11:10:00,26.69,26.69,26.67,26.67,3600.0,17.3098,17.3098,17.2968,17.2968,3600.0
2006-07-11 11:15:00,26.65,26.67,26.65,26.66,5850.0,17.2839,17.2968,17.2839,17.2903,5850.0
2006-07-11 11:20:00,26.66,26.67,26.65,26.65,11400.0,17.2903,17.2968,17.2839,17.2839,11400.0
2006-07-11 11:25:00,26.65,26.68,26.65,26.68,9150.0,17.2839,17.3033,17.2839,17.3033,9150.0
2006-07-11 11:30:00,26.68,26.68,26.67,26.67,5850.0,17.3033,17.3033,17.2968,17.2968,5850.0
2006-07-11 11:35:00,26.67,26.69,26.65,26.68,9000.0,17.2968,17.3098,17.2839,17.3033,9000.0
2006-07-11 11:40:00,26.68,26.69,26.68,26.69,1800.0,17.3033,17.3098,17.3033,17.3098,1800.0
2006-07-11 11:45:00,26.69,26.73,26.68,26.72,6600.0,17.3098,17.3357,17.3033,17.3293,6600.0
2006-07-11 11:50:00,26.73,26.74,26.69,26.73,8700.0,17.3357,17.3422,17.3098,17.3357,8700.0
2006-07-11 11:55:00,26.73,26.75,26.72,26.73,11400.0,17.3357,17.3487,17.3293,17.3357,11400.0
2006-07-11 12:00:00,26.75,26.75,26.74,26.74,5700.0,17.3487,17.3487,17.3422,17.3422,5700.0
2006-07-11 12:05:00,26.74,26.75,26.73,26.74,11550.0,17.3422,17.3487,17.3357,17.3422,11550.0
2006-07-11 12:10:00,26.75,26.76,26.74,26.74,9450.0,17.3487,17.3552,17.3422,17.3422,9450.0
2006-07-11 12:15:00,26.74,26.77,26.73,26.75,9300.0,17.3422,17.3617,17.3357,17.3487,9300.0
2006-07-11 12:20:00,26.76,26.77,26.74,26.76,9900.0,17.3552,17.3617,17.3422,17.3552,9900.0
2006-07-11 12:25:00,26.76,26.78,26.76,26.78,3000.0,17.3552,17.3682,17.3552,17.3682,3000.0
2006-07-11 12:30:00,26.78,26.8,26.78,26.79,3600.0,17.3682,17.3811,17.3682,17.3747,3600.0
2006-07-11 12:35:00,26.79,26.83,26.79,26.83,9300.0,17.3747,17.4006,17.3747,17.4006,9300.0
2006-07-11 12:40:00,26.83,26.83,26.8,26.8,7950.0,17.4006,17.4006,17.3811,17.3811,7950.0
2006-07-11 12:45:00,26.81,26.81,26.81,26.81,1950.0,17.3876,17.3876,17.3876,17.3876,1950.0
2006-07-11 12:50:00,26.81,26.83,26.81,26.81,6300.0,17.3876,17.4006,17.3876,17.3876,6300.0
2006-07-11 12:55:00,26.82,26.85,26.82,26.83,5100.0,17.3941,17.4136,17.3941,17.4006,5100.0
2006-07-11 13:00:00,26.81,26.82,26.79,26.79,9900.0,17.3876,17.3941,17.3747,17.3747,9900.0
2006-07-11 13:05:00,26.81,26.81,26.79,26.79,3600.0,17.3876,17.3876,17.3747,17.3747,3600.0
2006-07-11 13:10:00,26.8,26.81,26.79,26.8,7500.0,17.3811,17.3876,17.3747,17.3811,7500.0
2006-07-11 13:15:00,26.79,26.82,26.79,26.82,4350.0,17.3747,17.3941,17.3747,17.3941,4350.0
2006-07-11 13:20:00,26.82,26.83,26.81,26.83,2400.0,17.3941,17.4006,17.3876,17.4006,2400.0
2006-07-11 13:25:00,26.83,26.83,26.81,26.82,2700.0,17.4006,17.4006,17.3876,17.3941,2700.0
2006-07-11 13:30:00,26.83,26.85,26.82,26.85,10650.0,17.4006,17.4136,17.3941,17.4136,10650.0
2006-07-11 13:35:00,26.83,26.85,26.83,26.83,7050.0,17.4006,17.4136,17.4006,17.4006,7050.0
2006-07-11 13:40:00,26.83,26.83,26.81,26.81,2100.0,17.4006,17.4006,17.3876,17.3876,2100.0
2006-07-11 13:45:00,26.82,26.85,26.82,26.85,5250.0,17.3941,17.4136,17.3941,17.4136,5250.0
2006-07-11 13:50:00,26.83,26.89,26.83,26.89,15000.0,17.4006,17.4395,17.4006,17.4395,15000.0
2006-07-11 13:55:00,26.89,26.92,26.89,26.91,10800.0,17.4395,17.459,17.4395,17.4525,10800.0
2006-07-11 14:00:00,26.91,26.94,26.91,26.93,4350.0,17.4525,17.4719,17.4525,17.4655,4350.0
2006-07-11 14:05:00,26.93,26.93,26.91,26.93,7350.0,17.4655,17.4655,17.4525,17.4655,7350.0
2006-07-11 14:10:00,26.93,26.97,26.93,26.97,9150.0,17.4655,17.4914,17.4655,17.4914,9150.0
2006-07-11 14:15:00,26.98,27.01,26.98,27.01,16800.0,17.4979,17.5173,17.4979,17.5173,16800.0
2006-07-11 14:20:00,27.01,27.01,26.97,26.99,21750.0,17.5173,17.5173,17.4914,17.5044,21750.0
2006-07-11 14:25:00,26.99,27.01,26.98,27.0,7350.0,17.5044,17.5173,17.4979,17.5109,7350.0
2006-07-11 14:30:00,26.99,27.0,26.97,26.99,14550.0,17.5044,17.5109,17.4914,17.5044,14550.0
2006-07-11 14:35:00,26.99,27.0,26.99,26.99,27000.0,17.5044,17.5109,17.5044,17.5044,27000.0
2006-07-11 14:40:00,27.0,27.0,26.97,26.99,13950.0,17.5109,17.5109,17.4914,17.5044,13950.0
2006-07-11 14:45:00,27.0,27.01,26.99,27.0,7200.0,17.5109,17.5173,17.5044,17.5109,7200.0
2006-07-11 14:50:00,27.0,27.01,26.99,26.99,9900.0,17.5109,17.5173,17.5044,17.5044,9900.0
2006-07-11 14:55:00,27.0,27.01,26.98,27.0,19050.0,17.5109,17.5173,17.4979,17.5109,19050.0
2006-07-11 15:00:00,27.01,27.01,26.99,27.0,9150.0,17.5173,17.5173,17.5044,17.5109,9150.0
2006-07-11 15:05:00,27.0,27.02,27.0,27.02,10050.0,17.5109,17.5238,17.5109,17.5238,10050.0
2006-07-11 15:10:00,27.03,27.07,27.03,27.07,12750.0,17.5303,17.5563,17.5303,17.5563,12750.0
2006-07-11 15:15:00,27.07,27.11,27.06,27.09,24450.0,17.5563,17.5822,17.5498,17.5692,24450.0
2006-07-11 15:20:00,27.09,27.14,27.08,27.14,19650.0,17.5692,17.6016,17.5627,17.6016,19650.0
2006-07-11 15:25:00,27.13,27.17,27.13,27.17,26850.0,17.5952,17.6211,17.5952,17.6211,26850.0
2006-07-11 15:30:00,27.16,27.17,27.15,27.16,30150.0,17.6146,17.6211,17.6081,17.6146,30150.0
2006-07-11 15:35:00,27.16,27.17,27.16,27.17,15900.0,17.6146,17.6211,17.6146,17.6211,15900.0
2006-07-11 15:40:00,27.17,27.17,27.1,27.14,22200.0,17.6211,17.6211,17.5757,17.6016,22200.0
2006-07-11 15:45:00,27.14,27.17,27.14,27.16,14400.0,17.6016,17.6211,17.6016,17.6146,14400.0
2006-07-11 15:50:00,27.15,27.15,27.09,27.09,16200.0,17.6081,17.6081,17.5692,17.5692,16200.0
2006-07-11 15:55:00,27.09,27.13,27.08,27.11,25200.0,17.5692,17.5952,17.5627,17.5822,25200.0
2006-07-12 09:30:00,27.03,27.03,26.97,27.03,13050.0,17.5303,17.5303,17.4914,17.5303,13050.0
2006-07-12 09:35:00,27.01,27.1,26.94,27.1,4200.0,17.5173,17.5757,17.4719,17.5757,4200.0
2006-07-12 09:40:00,27.08,27.08,26.99,27.01,7950.0,17.5627,17.5627,17.5044,17.5173,7950.0
2006-07-12 09:45:00,27.01,27.06,27.01,27.06,127200.0,17.5173,17.5498,17.5173,17.5498,127200.0
2006-07-12 09:50:00,27.07,27.08,26.99,27.03,11100.0,17.5563,17.5627,17.5044,17.5303,11100.0
2006-07-12 09:55:00,27.03,27.1,27.0,27.06,12450.0,17.5303,17.5757,17.5109,17.5498,12450.0
2006-07-12 10:00:00,27.07,27.09,26.99,27.03,26700.0,17.5563,17.5692,17.5044,17.5303,26700.0
2006-07-12 10:05:00,27.02,27.05,27.02,27.05,15750.0,17.5238,17.5433,17.5238,17.5433,15750.0
2006-07-12 10:10:00,27.05,27.05,27.04,27.04,4650.0,17.5433,17.5433,17.5368,17.5368,4650.0
2006-07-12 10:15:00,27.05,27.05,27.01,27.03,10650.0,17.5433,17.5433,17.5173,17.5303,10650.0
2006-07-12 10:20:00,27.03,27.04,26.99,27.04,12750.0,17.5303,17.5368,17.5044,17.5368,12750.0
2006-07-12 10:25:00,27.04,27.04,26.99,27.03,16200.0,17.5368,17.5368,17.5044,17.5303,16200.0
2006-07-12 10:30:00,27.05,27.05,26.99,27.01,22200.0,17.5433,17.5433,17.5044,17.5173,22200.0
2006-07-12 10:35:00,27.0,27.02,26.99,27.02,8400.0,17.5109,17.5238,17.5044,17.5238,8400.0
2006-07-12 10:40:00,27.02,27.03,26.99,27.02,6300.0,17.5238,17.5303,17.5044,17.5238,6300.0
2006-07-12 10:45:00,27.02,27.02,26.97,26.97,9450.0,17.5238,17.5238,17.4914,17.4914,9450.0
2006-07-12 10:50:00,26.99,27.01,26.98,27.01,8400.0,17.5044,17.5173,17.4979,17.5173,8400.0
2006-07-12 10:55:00,27.01,27.02,26.97,27.0,11100.0,17.5173,17.5238,17.4914,17.5109,11100.0
2006-07-12 11:00:00,27.0,27.0,26.97,27.0,13050.0,17.5109,17.5109,17.4914,17.5109,13050.0
2006-07-12 11:05:00,27.01,27.01,26.97,26.99,7950.0,17.5173,17.5173,17.4914,17.5044,7950.0
2006-07-12 11:10:00,26.99,27.01,26.99,26.99,7050.0,17.5044,17.5173,17.5044,17.5044,7050.0
2006-07-12 11:15:00,26.99,27.02,26.97,26.97,9450.0,17.5044,17.5238,17.4914,17.4914,9450.0
2006-07-12 11:20:00,26.99,26.99,26.93,26.93,7200.0,17.5044,17.5044,17.4655,17.4655,7200.0
2006-07-12 11:25:00,26.93,26.99,26.93,26.98,7800.0,17.4655,17.5044,17.4655,17.4979,7800.0
2006-07-12 11:30:00,26.97,27.01,26.97,27.0,5250.0,17.4914,17.5173,17.4914,17.5109,5250.0
2006-07-12 11:35:00,27.01,27.01,27.0,27.01,3300.0,17.5173,17.5173,17.5109,17.5173,3300.0
2006-07-12 11:40:00,27.0,27.01,26.97,26.99,8550.0,17.5109,17.5173,17.4914,17.5044,8550.0
2006-07-12 11:45:00,26.99,27.01,26.99,27.01,2400.0,17.5044,17.5173,17.5044,17.5173,2400.0
2006-07-12 11:50:00,27.01,27.04,27.01,27.04,4950.0,17.5173,17.5368,17.5173,17.5368,4950.0
2006-07-12 11:55:00,27.05,27.09,27.05,27.09,4200.0,17.5433,17.5692,17.5433,17.5692,4200.0
2006-07-12 12:00:00,27.08,27.08,27.03,27.03,3600.0,17.5627,17.5627,17.5303,17.5303,3600.0
2006-07-12 12:05:00,27.03,27.04,27.02,27.03,4950.0,17.5303,17.5368,17.5238,17.5303,4950.0
2006-07-12 12:10:00,27.04,27.05,27.01,27.01,5250.0,17.5368,17.5433,17.5173,17.5173,5250.0
2006-07-12 12:15:00,27.01,27.01,26.97,26.97,8550.0,17.5173,17.5173,17.4914,17.4914,8550.0
2006-07-12 12:20:00,26.97,26.97,26.92,26.95,10500.0,17.4914,17.4914,17.459,17.4784,10500.0
2006-07-12 12:25:00,26.96,27.01,26.96,26.99,6750.0,17.4849,17.5173,17.4849,17.5044,6750.0
2006-07-12 12:30:00,26.99,27.01,26.99,27.0,6150.0,17.5044,17.5173,17.5044,17.5109,6150.0
2006-07-12 12:35:00,27.02,27.02,27.01,27.01,3600.0,17.5238,17.5238,17.5173,17.5173,3600.0
2006-07-12 12:40:00,27.02,27.03,27.02,27.03,2250.0,17.5238,17.5303,17.5238,17.5303,2250.0
2006-07-12 12:45:00,27.01,27.02,26.99,27.01,8850.0,17.5173,17.5238,17.5044,17.5173,8850.0
2006-07-12 12:50:00,27.03,27.04,27.02,27.04,6900.0,17.5303,17.5368,17.5238,17.5368,6900.0
2006-07-12 12:55:00,27.04,27.05,27.04,27.05,2850.0,17.5368,17.5433,17.5368,17.5433,2850.0
2006-07-12 13:00:00,27.05,27.05,27.01,27.03,7200.0,17.5433,17.5433,17.5173,17.5303,7200.0
2006-07-12 13:05:00,27.01,27.01,26.95,26.96,11700.0,17.5173,17.5173,17.4784,17.4849,11700.0
2006-07-12 13:10:00,26.96,27.06,26.96,27.04,15450.0,17.4849,17.5498,17.4849,17.5368,15450.0
2006-07-12 13:15:00,27.04,27.05,27.03,27.03,5550.0,17.5368,17.5433,17.5303,17.5303,5550.0
2006-07-12 13:20:00,27.02,27.03,27.0,27.01,10200.0,17.5238,17.5303,17.5109,17.5173,10200.0
2006-07-12 13:25:00,27.01,27.02,26.99,26.99,3900.0,17.5173,17.5238,17.5044,17.5044,3900.0
2006-07-12 13:30:00,26.99,27.01,26.97,27.01,5100.0,17.5044,17.5173,17.4914,17.5173,5100.0
2006-07-12 13:35:00,27.01,27.01,27.01,27.01,3750.0,17.5173,17.5173,17.5173,17.5173,3750.0
2006-07-12 13:40:00,27.01,27.01,27.0,27.01,3150.0,17.5173,17.5173,17.5109,17.5173,3150.0
2006-07-12 13:45:00,27.0,27.01,27.0,27.0,13950.0,17.5109,17.5173,17.5109,17.5109,13950.0
2006-07-12 13:50:00,27.0,27.0,26.96,26.96,58800.0,17.5109,17.5109,17.4849,17.4849,58800.0
2006-07-12 13:55:00,26.96,27.01,26.95,26.99,31950.0,17.4849,17.5173,17.4784,17.5044,31950.0
2006-07-12 14:00:00,26.97,26.98,26.93,26.98,27900.0,17.4914,17.4979,17.4655,17.4979,27900.0
2006-07-12 14:05:00,26.98,26.98,26.89,26.95,35700.0,17.4979,17.4979,17.4395,17.4784,35700.0
2006-07-12 14:10:00,26.95,26.96,26.93,26.93,17550.0,17.4784,17.4849,17.4655,17.4655,17550.0
2006-07-12 14:15:00,26.93,26.93,26.91,26.92,5700.0,17.4655,17.4655,17.4525,17.459,5700.0
2006-07-12 14:20:00,26.93,26.93,26.87,26.87,10500.0,17.4655,17.4655,17.4265,17.4265,10500.0
2006-07-12 14:25:00,26.87,26.87,26.85,26.85,3600.0,17.4265,17.4265,17.4136,17.4136,3600.0
2006-07-12 14:30:00,26.85,26.85,26.81,26.81,7950.0,17.4136,17.4136,17.3876,17.3876,7950.0
2006-07-12 14:35:00,26.81,26.85,26.81,26.84,4650.0,17.3876,17.4136,17.3876,17.4071,4650.0
2006-07-12 14:40:00,26.83,26.84,26.82,26.82,5550.0,17.4006,17.4071,17.3941,17.3941,5550.0
2006-07-12 14:45:00,26.82,26.87,26.82,26.87,28050.0,17.3941,17.4265,17.3941,17.4265,28050.0
2006-07-12 14:50:00,26.87,26.87,26.87,26.87,13200.0,17.4265,17.4265,17.4265,17.4265,13200.0
2006-07-12 14:55:00,26.87,26.88,26.87,26.87,23850.0,17.4265,17.433,17.4265,17.4265,23850.0
2006-07-12 15:00:00,26.87,26.89,26.87,26.88,8250.0,17.4265,17.4395,17.4265,17.433,8250.0
2006-07-12 15:05:00,26.87,26.89,26.87,26.89,7800.0,17.4265,17.4395,17.4265,17.4395,7800.0
2006-07-12 15:10:00,26.88,26.9,26.87,26.88,7200.0,17.433,17.446,17.4265,17.433,7200.0
2006-07-12 15:15:00,26.87,26.88,26.87,26.87,5850.0,17.4265,17.433,17.4265,17.4265,5850.0
2006-07-12 15:20:00,26.87,26.89,26.87,26.88,25500.0,17.4265,17.4395,17.4265,17.433,25500.0
2006-07-12 15:25:00,26.89,26.91,26.88,26.91,10050.0,17.4395,17.4525,17.433,17.4525,10050.0
2006-07-12 15:30:00,26.91,26.92,26.91,26.91,11850.0,17.4525,17.459,17.4525,17.4525,11850.0
2006-07-12 15:35:00,26.91,26.92,26.84,26.84,26850.0,17.4525,17.459,17.4071,17.4071,26850.0
2006-07-12 15:40:00,26.85,26.85,26.75,26.77,12300.0,17.4136,17.4136,17.3487,17.3617,12300.0
2006-07-12 15:45:00,26.77,26.77,26.75,26.77,5550.0,17.3617,17.3617,17.3487,17.3617,5550.0
2006-07-12 15:50:00,26.78,26.81,26.77,26.79,14850.0,17.3682,17.3876,17.3617,17.3747,14850.0
2006-07-12 15:55:00,26.8,26.81,26.79,26.81,16200.0,17.3811,17.3876,17.3747,17.3876,16200.0
2006-07-13 09:30:00,26.72,26.76,26.71,26.73,7350.0,17.3293,17.3552,17.3228,17.3357,7350.0
2006-07-13 09:35:00,26.74,26.85,26.74,26.83,7800.0,17.3422,17.4136,17.3422,17.4006,7800.0
2006-07-13 09:40:00,26.83,26.91,26.73,26.73,18150.0,17.4006,17.4525,17.3357,17.3357,18150.0
2006-07-13 09:45:00,26.68,26.7,26.57,26.57,9750.0,17.3033,17.3163,17.232,17.232,9750.0
2006-07-13 09:50:00,26.56,26.58,26.53,26.57,11400.0,17.2255,17.2385,17.206,17.232,11400.0
2006-07-13 09:55:00,26.57,26.6,26.52,26.57,16650.0,17.232,17.2514,17.1995,17.232,16650.0
2006-07-13 10:00:00,26.57,26.57,26.51,26.53,16200.0,17.232,17.232,17.1931,17.206,16200.0
2006-07-13 10:05:00,26.53,26.6,26.53,26.54,13500.0,17.206,17.2514,17.206,17.2125,13500.0
2006-07-13 10:10:00,26.55,26.57,26.54,26.55,13050.0,17.219,17.232,17.2125,17.219,13050.0
2006-07-13 10:15:00,26.55,26.55,26.47,26.51,44850.0,17.219,17.219,17.1671,17.1931,44850.0
2006-07-13 10:20:00,26.51,26.51,26.45,26.45,13950.0,17.1931,17.1931,17.1541,17.1541,13950.0
2006-07-13 10:25:00,26.45,26.51,26.44,26.48,11700.0,17.1541,17.1931,17.1477,17.1736,11700.0
2006-07-13 10:30:00,26.48,26.49,26.46,26.49,12150.0,17.1736,17.1801,17.1606,17.1801,12150.0
2006-07-13 10:35:00,26.49,26.49,26.46,26.48,14700.0,17.1801,17.1801,17.1606,17.1736,14700.0
2006-07-13 10:40:00,26.48,26.5,26.44,26.44,9300.0,17.1736,17.1866,17.1477,17.1477,9300.0
2006-07-13 10:45:00,26.44,26.47,26.4,26.45,17400.0,17.1477,17.1671,17.1217,17.1541,17400.0
2006-07-13 10:50:00,26.44,26.44,26.37,26.37,16650.0,17.1477,17.1477,17.1023,17.1023,16650.0
2006-07-13 10:55:00,26.37,26.39,26.33,26.33,10650.0,17.1023,17.1152,17.0763,17.0763,10650.0
2006-07-13 11:00:00,26.31,26.31,26.24,26.3,44700.0,17.0634,17.0634,17.018,17.0569,44700.0
2006-07-13 11:05:00,26.31,26.37,26.26,26.28,35250.0,17.0634,17.1023,17.0309,17.0439,35250.0
2006-07-13 11:10:00,26.29,26.29,26.26,26.28,20700.0,17.0504,17.0504,17.0309,17.0439,20700.0
2006-07-13 11:15:00,26.28,26.31,26.27,26.29,14400.0,17.0439,17.0634,17.0374,17.0504,14400.0
2006-07-13 11:20:00,26.28,26.29,26.24,26.27,22950.0,17.0439,17.0504,17.018,17.0374,22950.0
2006-07-13 11:25:00,26.28,26.31,26.25,26.26,19650.0,17.0439,17.0634,17.0244,17.0309,19650.0
2006-07-13 11:30:00,26.27,26.27,26.23,26.23,23550.0,17.0374,17.0374,17.0115,17.0115,23550.0
2006-07-13 11:35:00,26.23,26.28,26.21,26.25,22050.0,17.0115,17.0439,16.9985,17.0244,22050.0
2006-07-13 11:40:00,26.25,26.25,26.21,26.21,9750.0,17.0244,17.0244,16.9985,16.9985,9750.0
2006-07-13 11:45:00,26.21,26.23,26.21,26.21,13500.0,16.9985,17.0115,16.9985,16.9985,13500.0
2006-07-13 11:50:00,26.21,26.27,26.2,26.27,10350.0,16.9985,17.0374,16.992,17.0374,10350.0
2006-07-13 11:55:00,26.26,26.31,26.26,26.3,9000.0,17.0309,17.0634,17.0309,17.0569,9000.0
2006-07-13 12:00:00,26.31,26.33,26.31,26.31,7200.0,17.0634,17.0763,17.0634,17.0634,7200.0
2006-07-13 12:05:00,26.31,26.36,26.31,26.36,3300.0,17.0634,17.0958,17.0634,17.0958,3300.0
2006-07-13 12:10:00,26.35,26.42,26.35,26.42,8550.0,17.0893,17.1347,17.0893,17.1347,8550.0
2006-07-13 12:15:00,26.41,26.41,26.39,26.41,15900.0,17.1282,17.1282,17.1152,17.1282,15900.0
2006-07-13 12:20:00,26.41,26.41,26.35,26.38,16050.0,17.1282,17.1282,17.0893,17.1088,16050.0
2006-07-13 12:25:00,26.38,26.41,26.37,26.37,10200.0,17.1088,17.1282,17.1023,17.1023,10200.0
2006-07-13 12:30:00,26.36,26.39,26.36,26.39,6000.0,17.0958,17.1152,17.0958,17.1152,6000.0
2006-07-13 12:35:00,26.39,26.39,26.29,26.35,36450.0,17.1152,17.1152,17.0504,17.0893,36450.0
2006-07-13 12:40:00,26.35,26.37,26.28,26.29,33750.0,17.0893,17.1023,17.0439,17.0504,33750.0
2006-07-13 12:45:00,26.3,26.38,26.29,26.37,12450.0,17.0569,17.1088,17.0504,17.1023,12450.0
2006-07-13 12:50:00,26.38,26.38,26.35,26.35,4950.0,17.1088,17.1088,17.0893,17.0893,4950.0
2006-07-13 12:55:00,26.35,26.39,26.33,26.33,13500.0,17.0893,17.1152,17.0763,17.0763,13500.0
2006-07-13 13:00:00,26.33,26.39,26.31,26.35,27000.0,17.0763,17.1152,17.0634,17.0893,27000.0
2006-07-13 13:05:00,26.35,26.39,26.35,26.39,3600.0,17.0893,17.1152,17.0893,17.1152,3600.0
2006-07-13 13:10:00,26.37,26.39,26.37,26.39,4650.0,17.1023,17.1152,17.1023,17.1152,4650.0
2006-07-13 13:15:00,26.39,26.39,26.31,26.38,37500.0,17.1152,17.1152,17.0634,17.1088,37500.0
2006-07-13 13:20:00,26.38,26.38,26.37,26.37,6300.0,17.1088,17.1088,17.1023,17.1023,6300.0
2006-07-13 13:25:00,26.36,26.36,26.3,26.36,28050.0,17.0958,17.0958,17.0569,17.0958,28050.0
2006-07-13 13:30:00,26.35,26.35,26.3,26.31,6150.0,17.0893,17.0893,17.0569,17.0634,6150.0
2006-07-13 13:35:00,26.32,26.33,26.32,26.33,3000.0,17.0698,17.0763,17.0698,17.0763,3000.0
2006-07-13 13:40:00,26.33,26.33,26.27,26.27,9750.0,17.0763,17.0763,17.0374,17.0374,9750.0
2006-07-13 13:45:00,26.28,26.36,26.27,26.27,36150.0,17.0439,17.0958,17.0374,17.0374,36150.0
2006-07-13 13:50:00,26.27,26.36,26.27,26.29,36000.0,17.0374,17.0958,17.0374,17.0504,36000.0
2006-07-13 13:55:00,26.29,26.29,26.23,26.25,12750.0,17.0504,17.0504,17.0115,17.0244,12750.0
2006-07-13 14:00:00,26.22,26.29,26.22,26.29,4500.0,17.005,17.0504,17.005,17.0504,4500.0
2006-07-13 14:05:00,26.31,26.33,26.31,26.31,8100.0,17.0634,17.0763,17.0634,17.0634,8100.0
2006-07-13 14:10:00,26.29,26.31,26.27,26.3,7350.0,17.0504,17.0634,17.0374,17.0569,7350.0
2006-07-13 14:15:00,26.31,26.35,26.31,26.33,3900.0,17.0634,17.0893,17.0634,17.0763,3900.0
2006-07-13 14:20:00,26.33,26.37,26.32,26.36,7350.0,17.0763,17.1023,17.0698,17.0958,7350.0
2006-07-13 14:25:00,26.37,26.37,26.27,26.31,16950.0,17.1023,17.1023,17.0374,17.0634,16950.0
2006-07-13 14:30:00,26.29,26.32,26.29,26.31,4500.0,17.0504,17.0698,17.0504,17.0634,4500.0
2006-07-13 14:35:00,26.31,26.31,26.26,26.28,8100.0,17.0634,17.0634,17.0309,17.0439,8100.0
2006-07-13 14:40:00,26.28,26.28,26.25,26.27,6450.0,17.0439,17.0439,17.0244,17.0374,6450.0
2006-07-13 14:45:00,26.27,26.28,26.21,26.21,10800.0,17.0374,17.0439,16.9985,16.9985,10800.0
2006-07-13 14:50:00,26.21,26.22,26.2,26.2,4800.0,16.9985,17.005,16.992,16.992,4800.0
2006-07-13 14:55:00,26.19,26.21,26.19,26.21,7350.0,16.9855,16.9985,16.9855,16.9985,7350.0
2006-07-13 15:00:00,26.21,26.21,26.14,26.15,10650.0,16.9985,16.9985,16.9531,16.9596,10650.0
2006-07-13 15:05:00,26.15,26.22,26.15,26.22,11400.0,16.9596,17.005,16.9596,17.005,11400.0
2006-07-13 15:10:00,26.22,26.23,26.22,26.23,10050.0,17.005,17.0115,17.005,17.0115,10050.0
2006-07-13 15:15:00,26.23,26.23,26.19,26.2,8550.0,17.0115,17.0115,16.9855,16.992,8550.0
2006-07-13 15:20:00,26.19,26.27,26.19,26.21,18300.0,16.9855,17.0374,16.9855,16.9985,18300.0
2006-07-13 15:25:00,26.23,26.27,26.23,26.27,8400.0,17.0115,17.0374,17.0115,17.0374,8400.0
2006-07-13 15:30:00,26.27,26.37,26.27,26.35,19200.0,17.0374,17.1023,17.0374,17.0893,19200.0
2006-07-13 15:35:00,26.35,26.35,26.32,26.33,15600.0,17.0893,17.0893,17.0698,17.0763,15600.0
2006-07-13 15:40:00,26.33,26.34,26.32,26.34,18000.0,17.0763,17.0828,17.0698,17.0828,18000.0
2006-07-13 15:45:00,26.35,26.36,26.33,26.33,18450.0,17.0893,17.0958,17.0763,17.0763,18450.0
2006-07-13 15:50:00,26.34,26.37,26.34,26.37,22500.0,17.0828,17.1023,17.0828,17.1023,22500.0
2006-07-13 15:55:00,26.37,26.37,26.33,26.33,30300.0,17.1023,17.1023,17.0763,17.0763,30300.0
2006-07-14 09:40:00,26.07,26.07,25.87,25.87,30000.0,16.9077,16.9077,16.778,16.778,30000.0
2006-07-14 09:45:00,25.86,25.93,25.85,25.93,11850.0,16.7715,16.8169,16.765,16.8169,11850.0
2006-07-14 09:50:00,25.93,25.98,25.91,25.93,18450.0,16.8169,16.8493,16.8039,16.8169,18450.0
2006-07-14 09:55:00,25.91,25.91,25.87,25.87,8850.0,16.8039,16.8039,16.778,16.778,8850.0
2006-07-14 10:00:00,25.87,25.94,25.86,25.93,13800.0,16.778,16.8234,16.7715,16.8169,13800.0
2006-07-14 10:05:00,25.95,25.95,25.89,25.89,9600.0,16.8299,16.8299,16.791,16.791,9600.0
2006-07-14 10:10:00,25.89,25.94,25.87,25.93,12450.0,16.791,16.8234,16.778,16.8169,12450.0
2006-07-14 10:15:00,25.93,26.0,25.93,25.99,18150.0,16.8169,16.8623,16.8169,16.8558,18150.0
2006-07-14 10:20:00,25.97,26.01,25.97,25.99,16950.0,16.8428,16.8688,16.8428,16.8558,16950.0
2006-07-14 10:25:00,25.99,25.99,25.94,25.97,6600.0,16.8558,16.8558,16.8234,16.8428,6600.0
2006-07-14 10:30:00,25.95,25.95,25.88,25.94,11550.0,16.8299,16.8299,16.7845,16.8234,11550.0
2006-07-14 10:35:00,25.94,25.99,25.93,25.96,21450.0,16.8234,16.8558,16.8169,16.8364,21450.0
2006-07-14 10:40:00,25.97,25.99,25.95,25.98,15300.0,16.8428,16.8558,16.8299,16.8493,15300.0
2006-07-14 10:45:00,25.96,25.98,25.93,25.97,22950.0,16.8364,16.8493,16.8169,16.8428,22950.0
2006-07-14 10:50:00,25.98,25.98,25.95,25.95,16950.0,16.8493,16.8493,16.8299,16.8299,16950.0
2006-07-14 10:55:00,25.95,25.95,25.86,25.89,12000.0,16.8299,16.8299,16.7715,16.791,12000.0
2006-07-14 11:00:00,25.89,25.89,25.76,25.76,10650.0,16.791,16.791,16.7066,16.7066,10650.0
2006-07-14 11:05:00,25.75,25.75,25.73,25.74,9450.0,16.7002,16.7002,16.6872,16.6937,9450.0
2006-07-14 11:10:00,25.74,25.77,25.74,25.76,6900.0,16.6937,16.7131,16.6937,16.7066,6900.0
2006-07-14 11:15:00,25.76,25.76,25.65,25.67,10650.0,16.7066,16.7066,16.6353,16.6483,10650.0
2006-07-14 11:20:00,25.66,25.75,25.66,25.75,9450.0,16.6418,16.7002,16.6418,16.7002,9450.0
2006-07-14 11:25:00,25.75,25.77,25.67,25.67,11700.0,16.7002,16.7131,16.6483,16.6483,11700.0
2006-07-14 11:30:00,25.67,25.68,25.58,25.58,9750.0,16.6483,16.6548,16.5899,16.5899,9750.0
2006-07-14 11:35:00,25.59,25.63,25.59,25.61,7650.0,16.5964,16.6223,16.5964,16.6094,7650.0
2006-07-14 11:40:00,25.63,25.75,25.63,25.75,8550.0,16.6223,16.7002,16.6223,16.7002,8550.0
2006-07-14 11:45:00,25.75,25.75,25.69,25.7,6450.0,16.7002,16.7002,16.6613,16.6677,6450.0
2006-07-14 11:50:00,25.71,25.77,25.71,25.74,11250.0,16.6742,16.7131,16.6742,16.6937,11250.0
2006-07-14 11:55:00,25.74,25.87,25.73,25.87,5550.0,16.6937,16.778,16.6872,16.778,5550.0
2006-07-14 12:00:00,25.89,25.89,25.82,25.82,16350.0,16.791,16.791,16.7456,16.7456,16350.0
2006-07-14 12:05:00,25.81,25.84,25.77,25.84,8400.0,16.7391,16.7585,16.7131,16.7585,8400.0
2006-07-14 12:10:00,25.83,25.84,25.83,25.84,4500.0,16.752,16.7585,16.752,16.7585,4500.0
2006-07-14 12:15:00,25.83,25.83,25.8,25.83,4500.0,16.752,16.752,16.7326,16.752,4500.0
2006-07-14 12:20:00,25.83,25.84,25.81,25.81,4950.0,16.752,16.7585,16.7391,16.7391,4950.0
2006-07-14 12:25:00,25.81,25.82,25.79,25.81,5850.0,16.7391,16.7456,16.7261,16.7391,5850.0
2006-07-14 12:30:00,25.81,25.81,25.79,25.8,5850.0,16.7391,16.7391,16.7261,16.7326,5850.0
2006-07-14 12:35:00,25.8,25.81,25.79,25.81,6600.0,16.7326,16.7391,16.7261,16.7391,6600.0
2006-07-14 12:40:00,25.81,25.86,25.81,25.86,5250.0,16.7391,16.7715,16.7391,16.7715,5250.0
2006-07-14 12:45:00,25.87,25.89,25.84,25.89,15600.0,16.778,16.791,16.7585,16.791,15600.0
2006-07-14 12:50:00,25.89,25.91,25.83,25.83,9150.0,16.791,16.8039,16.752,16.752,9150.0
2006-07-14 12:55:00,25.83,25.95,25.83,25.92,14550.0,16.752,16.8299,16.752,16.8104,14550.0
2006-07-14 13:00:00,25.93,25.94,25.87,25.88,8700.0,16.8169,16.8234,16.778,16.7845,8700.0
2006-07-14 13:05:00,25.87,25.87,25.83,25.83,2700.0,16.778,16.778,16.752,16.752,2700.0
2006-07-14 13:10:00,25.83,25.83,25.81,25.81,5250.0,16.752,16.752,16.7391,16.7391,5250.0
2006-07-14 13:15:00,25.82,25.85,25.82,25.85,4950.0,16.7456,16.765,16.7456,16.765,4950.0
2006-07-14 13:20:00,25.85,25.87,25.85,25.86,2850.0,16.765,16.778,16.765,16.7715,2850.0
2006-07-14 13:25:00,25.87,25.93,25.87,25.92,6750.0,16.778,16.8169,16.778,16.8104,6750.0
2006-07-14 13:30:00,25.92,25.92,25.84,25.85,11250.0,16.8104,16.8104,16.7585,16.765,11250.0
2006-07-14 13:35:00,25.87,25.94,25.87,25.93,8400.0,16.778,16.8234,16.778,16.8169,8400.0
2006-07-14 13:40:00,25.93,25.93,25.85,25.86,5100.0,16.8169,16.8169,16.765,16.7715,5100.0
2006-07-14 13:45:00,25.87,25.87,25.85,25.86,4650.0,16.778,16.778,16.765,16.7715,4650.0
2006-07-14 13:50:00,25.86,25.89,25.84,25.88,6300.0,16.7715,16.791,16.7585,16.7845,6300.0
2006-07-14 13:55:00,25.88,25.9,25.87,25.87,8100.0,16.7845,16.7974,16.778,16.778,8100.0
2006-07-14 14:00:00,25.86,25.86,25.79,25.81,12600.0,16.7715,16.7715,16.7261,16.7391,12600.0
2006-07-14 14:05:00,25.81,25.81,25.8,25.81,8850.0,16.7391,16.7391,16.7326,16.7391,8850.0
2006-07-14 14:10:00,25.82,25.84,25.8,25.83,9600.0,16.7456,16.7585,16.7326,16.752,9600.0
2006-07-14 14:15:00,25.83,25.88,25.83,25.85,13200.0,16.752,16.7845,16.752,16.765,13200.0
2006-07-14 14:20:00,25.86,25.87,25.85,25.85,8400.0,16.7715,16.778,16.765,16.765,8400.0
2006-07-14 14:25:00,25.85,25.85,25.81,25.83,8250.0,16.765,16.765,16.7391,16.752,8250.0
2006-07-14 14:30:00,25.83,25.87,25.82,25.87,10650.0,16.752,16.778,16.7456,16.778,10650.0
2006-07-14 14:35:00,25.87,25.9,25.87,25.89,9000.0,16.778,16.7974,16.778,16.791,9000.0
2006-07-14 14:40:00,25.9,25.9,25.79,25.83,14850.0,16.7974,16.7974,16.7261,16.752,14850.0
2006-07-14 14:45:00,25.83,25.86,25.83,25.85,11550.0,16.752,16.7715,16.752,16.765,11550.0
2006-07-14 14:50:00,25.86,25.89,25.86,25.88,14550.0,16.7715,16.791,16.7715,16.7845,14550.0
2006-07-14 14:55:00,25.88,25.89,25.84,25.88,32400.0,16.7845,16.791,16.7585,16.7845,32400.0
2006-07-14 15:00:00,25.88,25.91,25.88,25.89,11250.0,16.7845,16.8039,16.7845,16.791,11250.0
2006-07-14 15:05:00,25.89,25.91,25.87,25.89,11100.0,16.791,16.8039,16.778,16.791,11100.0
2006-07-14 15:10:00,25.89,25.9,25.86,25.9,9000.0,16.791,16.7974,16.7715,16.7974,9000.0
2006-07-14 15:15:00,25.89,25.89,25.87,25.89,6450.0,16.791,16.791,16.778,16.791,6450.0
2006-07-14 15:20:00,25.89,25.91,25.82,25.83,13200.0,16.791,16.8039,16.7456,16.752,13200.0
2006-07-14 15:25:00,25.83,25.83,25.81,25.81,9900.0,16.752,16.752,16.7391,16.7391,9900.0
2006-07-14 15:30:00,25.8,25.86,25.8,25.86,10200.0,16.7326,16.7715,16.7326,16.7715,10200.0
2006-07-14 15:35:00,25.86,25.86,25.79,25.86,10200.0,16.7715,16.7715,16.7261,16.7715,10200.0
2006-07-14 15:40:00,25.86,25.89,25.86,25.87,11850.0,16.7715,16.791,16.7715,16.778,11850.0
2006-07-14 15:45:00,25.87,25.92,25.87,25.91,16800.0,16.778,16.8104,16.778,16.8039,16800.0
2006-07-14 15:50:00,25.9,25.92,25.87,25.89,21000.0,16.7974,16.8104,16.778,16.791,21000.0
2006-07-14 15:55:00,25.91,25.91,25.86,25.86,21300.0,16.8039,16.8039,16.7715,16.7715,21300.0
2006-07-17 09:30:00,25.86,25.86,25.86,25.86,0.0,16.7715,16.7715,16.7715,16.7715,0.0
2006-07-17 09:35:00,26.33,26.41,26.3,26.39,30300.0,17.0763,17.1282,17.0569,17.1152,30300.0
2006-07-17 09:40:00,26.4,26.43,26.31,26.31,25800.0,17.1217,17.1412,17.0634,17.0634,25800.0
2006-07-17 09:45:00,26.32,26.39,26.32,26.37,20700.0,17.0698,17.1152,17.0698,17.1023,20700.0
2006-07-17 09:50:00,26.36,26.36,26.26,26.34,13800.0,17.0958,17.0958,17.0309,17.0828,13800.0
2006-07-17 09:55:00,26.34,26.39,26.31,26.32,17250.0,17.0828,17.1152,17.0634,17.0698,17250.0
2006-07-17 10:00:00,26.33,26.33,26.29,26.29,10350.0,17.0763,17.0763,17.0504,17.0504,10350.0
2006-07-17 10:05:00,26.31,26.33,26.31,26.33,9900.0,17.0634,17.0763,17.0634,17.0763,9900.0
2006-07-17 10:10:00,26.34,26.43,26.33,26.43,11700.0,17.0828,17.1412,17.0763,17.1412,11700.0
2006-07-17 10:15:00,26.45,26.51,26.43,26.49,41850.0,17.1541,17.1931,17.1412,17.1801,41850.0
2006-07-17 10:20:00,26.49,26.57,26.45,26.45,36150.0,17.1801,17.232,17.1541,17.1541,36150.0
2006-07-17 10:25:00,26.45,26.47,26.39,26.46,40650.0,17.1541,17.1671,17.1152,17.1606,40650.0
2006-07-17 10:30:00,26.46,26.46,26.35,26.36,40950.0,17.1606,17.1606,17.0893,17.0958,40950.0
2006-07-17 10:35:00,26.36,26.41,26.34,26.37,23400.0,17.0958,17.1282,17.0828,17.1023,23400.0
2006-07-17 10:40:00,26.37,26.4,26.35,26.37,28350.0,17.1023,17.1217,17.0893,17.1023,28350.0
2006-07-17 10:45:00,26.37,26.37,26.35,26.36,13500.0,17.1023,17.1023,17.0893,17.0958,13500.0
2006-07-17 10:50:00,26.35,26.4,26.35,26.39,24900.0,17.0893,17.1217,17.0893,17.1152,24900.0
2006-07-17 10:55:00,26.39,26.46,26.39,26.46,6150.0,17.1152,17.1606,17.1152,17.1606,6150.0
2006-07-17 11:00:00,26.46,26.54,26.46,26.54,11700.0,17.1606,17.2125,17.1606,17.2125,11700.0
2006-07-17 11:05:00,26.54,26.57,26.53,26.55,14700.0,17.2125,17.232,17.206,17.219,14700.0
2006-07-17 11:10:00,26.55,26.61,26.55,26.61,6750.0,17.219,17.2579,17.219,17.2579,6750.0
2006-07-17 11:15:00,26.61,26.66,26.61,26.66,32100.0,17.2579,17.2903,17.2579,17.2903,32100.0
2006-07-17 11:20:00,26.66,26.69,26.63,26.69,23850.0,17.2903,17.3098,17.2709,17.3098,23850.0
2006-07-17 11:25:00,26.68,26.71,26.67,26.7,21000.0,17.3033,17.3228,17.2968,17.3163,21000.0
2006-07-17 11:30:00,26.71,26.76,26.68,26.7,18900.0,17.3228,17.3552,17.3033,17.3163,18900.0
2006-07-17 11:35:00,26.69,26.69,26.61,26.67,13350.0,17.3098,17.3098,17.2579,17.2968,13350.0
2006-07-17 11:40:00,26.67,26.69,26.65,26.67,18750.0,17.2968,17.3098,17.2839,17.2968,18750.0
2006-07-17 11:45:00,26.67,26.72,26.67,26.71,21600.0,17.2968,17.3293,17.2968,17.3228,21600.0
2006-07-17 11:50:00,26.71,26.73,26.7,26.7,8550.0,17.3228,17.3357,17.3163,17.3163,8550.0
2006-07-17 11:55:00,26.69,26.69,26.67,26.68,3300.0,17.3098,17.3098,17.2968,17.3033,3300.0
2006-07-17 12:00:00,26.67,26.71,26.67,26.69,7500.0,17.2968,17.3228,17.2968,17.3098,7500.0
2006-07-17 12:05:00,26.69,26.69,26.67,26.67,5850.0,17.3098,17.3098,17.2968,17.2968,5850.0
2006-07-17 12:10:00,26.67,26.68,26.67,26.67,8250.0,17.2968,17.3033,17.2968,17.2968,8250.0
2006-07-17 12:15:00,26.67,26.71,26.67,26.71,7950.0,17.2968,17.3228,17.2968,17.3228,7950.0
2006-07-17 12:20:00,26.72,26.72,26.67,26.67,6450.0,17.3293,17.3293,17.2968,17.2968,6450.0
2006-07-17 12:25:00,26.67,26.71,26.67,26.7,3750.0,17.2968,17.3228,17.2968,17.3163,3750.0
2006-07-17 12:30:00,26.7,26.71,26.69,26.7,8700.0,17.3163,17.3228,17.3098,17.3163,8700.0
2006-07-17 12:35:00,26.7,26.7,26.68,26.7,6750.0,17.3163,17.3163,17.3033,17.3163,6750.0
2006-07-17 12:40:00,26.71,26.72,26.71,26.71,6900.0,17.3228,17.3293,17.3228,17.3228,6900.0
2006-07-17 12:45:00,26.71,26.73,26.67,26.68,5400.0,17.3228,17.3357,17.2968,17.3033,5400.0
2006-07-17 12:50:00,26.69,26.69,26.66,26.67,6600.0,17.3098,17.3098,17.2903,17.2968,6600.0
2006-07-17 12:55:00,26.67,26.69,26.67,26.69,8700.0,17.2968,17.3098,17.2968,17.3098,8700.0
2006-07-17 13:00:00,26.69,26.69,26.67,26.69,5550.0,17.3098,17.3098,17.2968,17.3098,5550.0
2006-07-17 13:05:00,26.69,26.69,26.67,26.67,4200.0,17.3098,17.3098,17.2968,17.2968,4200.0
2006-07-17 13:10:00,26.68,26.68,26.65,26.66,18600.0,17.3033,17.3033,17.2839,17.2903,18600.0
2006-07-17 13:15:00,26.68,26.69,26.67,26.67,5250.0,17.3033,17.3098,17.2968,17.2968,5250.0
2006-07-17 13:20:00,26.67,26.68,26.64,26.66,7800.0,17.2968,17.3033,17.2774,17.2903,7800.0
2006-07-17 13:25:00,26.67,26.69,26.66,26.69,7200.0,17.2968,17.3098,17.2903,17.3098,7200.0
2006-07-17 13:30:00,26.7,26.7,26.68,26.69,8400.0,17.3163,17.3163,17.3033,17.3098,8400.0
2006-07-17 13:35:00,26.69,26.69,26.67,26.67,10050.0,17.3098,17.3098,17.2968,17.2968,10050.0
2006-07-17 13:40:00,26.67,26.69,26.65,26.69,5850.0,17.2968,17.3098,17.2839,17.3098,5850.0
2006-07-17 13:45:00,26.69,26.73,26.69,26.72,11400.0,17.3098,17.3357,17.3098,17.3293,11400.0
2006-07-17 13:50:00,26.72,26.73,26.69,26.7,12750.0,17.3293,17.3357,17.3098,17.3163,12750.0
2006-07-17 13:55:00,26.69,26.71,26.69,26.71,8550.0,17.3098,17.3228,17.3098,17.3228,8550.0
2006-07-17 14:00:00,26.71,26.74,26.71,26.73,11250.0,17.3228,17.3422,17.3228,17.3357,11250.0
2006-07-17 14:05:00,26.73,26.77,26.69,26.7,15150.0,17.3357,17.3617,17.3098,17.3163,15150.0
2006-07-17 14:10:00,26.71,26.71,26.67,26.71,10800.0,17.3228,17.3228,17.2968,17.3228,10800.0
2006-07-17 14:15:00,26.72,26.74,26.69,26.73,14850.0,17.3293,17.3422,17.3098,17.3357,14850.0
2006-07-17 14:20:00,26.73,26.74,26.67,26.67,12300.0,17.3357,17.3422,17.2968,17.2968,12300.0
2006-07-17 14:25:00,26.64,26.67,26.63,26.63,12900.0,17.2774,17.2968,17.2709,17.2709,12900.0
2006-07-17 14:30:00,26.63,26.65,26.63,26.64,4650.0,17.2709,17.2839,17.2709,17.2774,4650.0
2006-07-17 14:35:00,26.64,26.65,26.64,26.65,7050.0,17.2774,17.2839,17.2774,17.2839,7050.0
2006-07-17 14:40:00,26.66,26.66,26.61,26.61,10500.0,17.2903,17.2903,17.2579,17.2579,10500.0
2006-07-17 14:45:00,26.59,26.61,26.59,26.59,9150.0,17.2449,17.2579,17.2449,17.2449,9150.0
2006-07-17 14:50:00,26.58,26.58,26.53,26.55,9150.0,17.2385,17.2385,17.206,17.219,9150.0
2006-07-17 14:55:00,26.54,26.58,26.54,26.56,10050.0,17.2125,17.2385,17.2125,17.2255,10050.0
2006-07-17 15:00:00,26.56,26.56,26.51,26.52,9450.0,17.2255,17.2255,17.1931,17.1995,9450.0
2006-07-17 15:05:00,26.52,26.52,26.47,26.47,11550.0,17.1995,17.1995,17.1671,17.1671,11550.0
2006-07-17 15:10:00,26.47,26.51,26.46,26.51,8850.0,17.1671,17.1931,17.1606,17.1931,8850.0
2006-07-17 15:15:00,26.52,26.54,26.51,26.51,11850.0,17.1995,17.2125,17.1931,17.1931,11850.0
2006-07-17 15:20:00,26.51,26.53,26.49,26.49,11700.0,17.1931,17.206,17.1801,17.1801,11700.0
2006-07-17 15:25:00,26.48,26.53,26.48,26.53,7800.0,17.1736,17.206,17.1736,17.206,7800.0
2006-07-17 15:30:00,26.53,26.53,26.48,26.48,13200.0,17.206,17.206,17.1736,17.1736,13200.0
2006-07-17 15:35:00,26.47,26.51,26.47,26.51,9000.0,17.1671,17.1931,17.1671,17.1931,9000.0
2006-07-17 15:40:00,26.51,26.57,26.51,26.56,15150.0,17.1931,17.232,17.1931,17.2255,15150.0
2006-07-17 15:45:00,26.57,26.57,26.48,26.48,18450.0,17.232,17.232,17.1736,17.1736,18450.0
2006-07-17 15:50:00,26.49,26.49,26.46,26.47,15450.0,17.1801,17.1801,17.1606,17.1671,15450.0
2006-07-17 15:55:00,26.47,26.49,26.45,26.45,39750.0,17.1671,17.1801,17.1541,17.1541,39750.0
2006-07-18 09:35:00,26.45,26.6,26.43,26.57,27900.0,17.1541,17.2514,17.1412,17.232,27900.0
2006-07-18 09:40:00,26.57,26.62,26.57,26.61,32250.0,17.232,17.2644,17.232,17.2579,32250.0
2006-07-18 09:45:00,26.57,26.59,26.54,26.55,10350.0,17.232,17.2449,17.2125,17.219,10350.0
2006-07-18 09:50:00,26.55,26.62,26.55,26.61,18900.0,17.219,17.2644,17.219,17.2579,18900.0
2006-07-18 09:55:00,26.58,26.66,26.58,26.64,88500.0,17.2385,17.2903,17.2385,17.2774,88500.0
2006-07-18 10:00:00,26.63,26.65,26.53,26.53,17850.0,17.2709,17.2839,17.206,17.206,17850.0
2006-07-18 10:05:00,26.54,26.6,26.5,26.56,37350.0,17.2125,17.2514,17.1866,17.2255,37350.0
2006-07-18 10:10:00,26.57,26.6,26.53,26.58,11100.0,17.232,17.2514,17.206,17.2385,11100.0
2006-07-18 10:15:00,26.59,26.61,26.58,26.61,13200.0,17.2449,17.2579,17.2385,17.2579,13200.0
2006-07-18 10:20:00,26.61,26.61,26.56,26.56,12000.0,17.2579,17.2579,17.2255,17.2255,12000.0
2006-07-18 10:25:00,26.57,26.58,26.55,26.56,8100.0,17.232,17.2385,17.219,17.2255,8100.0
2006-07-18 10:30:00,26.57,26.58,26.52,26.53,55200.0,17.232,17.2385,17.1995,17.206,55200.0
2006-07-18 10:35:00,26.53,26.57,26.49,26.53,86400.0,17.206,17.232,17.1801,17.206,86400.0
2006-07-18 10:40:00,26.53,26.56,26.48,26.55,83700.0,17.206,17.2255,17.1736,17.219,83700.0
2006-07-18 10:45:00,26.54,26.54,26.46,26.48,21300.0,17.2125,17.2125,17.1606,17.1736,21300.0
2006-07-18 10:50:00,26.49,26.49,26.39,26.4,23700.0,17.1801,17.1801,17.1152,17.1217,23700.0
2006-07-18 10:55:00,26.4,26.4,26.29,26.29,24750.0,17.1217,17.1217,17.0504,17.0504,24750.0
2006-07-18 11:00:00,26.29,26.3,26.22,26.23,30750.0,17.0504,17.0569,17.005,17.0115,30750.0
2006-07-18 11:05:00,26.23,26.23,26.18,26.19,15450.0,17.0115,17.0115,16.979,16.9855,15450.0
2006-07-18 11:10:00,26.19,26.21,26.19,26.21,10800.0,16.9855,16.9985,16.9855,16.9985,10800.0
2006-07-18 11:15:00,26.21,26.21,26.15,26.15,13350.0,16.9985,16.9985,16.9596,16.9596,13350.0
2006-07-18 11:20:00,26.15,26.19,26.15,26.19,7200.0,16.9596,16.9855,16.9596,16.9855,7200.0
2006-07-18 11:25:00,26.19,26.26,26.19,26.25,7650.0,16.9855,17.0309,16.9855,17.0244,7650.0
2006-07-18 11:30:00,26.27,26.33,26.26,26.33,3300.0,17.0374,17.0763,17.0309,17.0763,3300.0
2006-07-18 11:35:00,26.33,26.35,26.32,26.35,6900.0,17.0763,17.0893,17.0698,17.0893,6900.0
2006-07-18 11:40:00,26.35,26.39,26.35,26.39,5550.0,17.0893,17.1152,17.0893,17.1152,5550.0
2006-07-18 11:45:00,26.39,26.4,26.39,26.4,2100.0,17.1152,17.1217,17.1152,17.1217,2100.0
2006-07-18 11:50:00,26.41,26.48,26.4,26.47,8550.0,17.1282,17.1736,17.1217,17.1671,8550.0
2006-07-18 11:55:00,26.47,26.47,26.35,26.36,19350.0,17.1671,17.1671,17.0893,17.0958,19350.0
2006-07-18 12:00:00,26.35,26.39,26.3,26.37,8700.0,17.0893,17.1152,17.0569,17.1023,8700.0
2006-07-18 12:05:00,26.36,26.37,26.32,26.33,3750.0,17.0958,17.1023,17.0698,17.0763,3750.0
2006-07-18 12:10:00,26.33,26.34,26.33,26.33,6750.0,17.0763,17.0828,17.0763,17.0763,6750.0
2006-07-18 12:15:00,26.33,26.35,26.32,26.35,1650.0,17.0763,17.0893,17.0698,17.0893,1650.0
2006-07-18 12:20:00,26.34,26.35,26.34,26.35,2700.0,17.0828,17.0893,17.0828,17.0893,2700.0
2006-07-18 12:25:00,26.36,26.39,26.36,26.39,3150.0,17.0958,17.1152,17.0958,17.1152,3150.0
2006-07-18 12:30:00,26.4,26.41,26.39,26.4,4650.0,17.1217,17.1282,17.1152,17.1217,4650.0
2006-07-18 12:35:00,26.4,26.4,26.33,26.34,8550.0,17.1217,17.1217,17.0763,17.0828,8550.0
2006-07-18 12:40:00,26.34,26.4,26.34,26.4,6900.0,17.0828,17.1217,17.0828,17.1217,6900.0
2006-07-18 12:45:00,26.4,26.43,26.39,26.39,10650.0,17.1217,17.1412,17.1152,17.1152,10650.0
2006-07-18 12:50:00,26.38,26.38,26.33,26.33,2850.0,17.1088,17.1088,17.0763,17.0763,2850.0
2006-07-18 12:55:00,26.32,26.32,26.28,26.29,3300.0,17.0698,17.0698,17.0439,17.0504,3300.0
2006-07-18 13:00:00,26.29,26.29,26.25,26.25,6000.0,17.0504,17.0504,17.0244,17.0244,6000.0
2006-07-18 13:05:00,26.25,26.27,26.25,26.27,6150.0,17.0244,17.0374,17.0244,17.0374,6150.0
2006-07-18 13:10:00,26.26,26.27,26.26,26.27,4350.0,17.0309,17.0374,17.0309,17.0374,4350.0
2006-07-18 13:15:00,26.26,26.26,26.2,26.2,4350.0,17.0309,17.0309,16.992,16.992,4350.0
2006-07-18 13:20:00,26.2,26.22,26.2,26.22,5250.0,16.992,17.005,16.992,17.005,5250.0
2006-07-18 13:25:00,26.23,26.25,26.23,26.25,4350.0,17.0115,17.0244,17.0115,17.0244,4350.0
2006-07-18 13:30:00,26.25,26.27,26.2,26.21,12600.0,17.0244,17.0374,16.992,16.9985,12600.0
2006-07-18 13:35:00,26.21,26.29,26.21,26.29,10050.0,16.9985,17.0504,16.9985,17.0504,10050.0
2006-07-18 13:40:00,26.29,26.29,26.22,26.23,5400.0,17.0504,17.0504,17.005,17.0115,5400.0
2006-07-18 13:45:00,26.23,26.23,26.21,26.21,6900.0,17.0115,17.0115,16.9985,16.9985,6900.0
2006-07-18 13:50:00,26.23,26.25,26.23,26.24,4800.0,17.0115,17.0244,17.0115,17.018,4800.0
2006-07-18 13:55:00,26.24,26.24,26.21,26.23,4800.0,17.018,17.018,16.9985,17.0115,4800.0
2006-07-18 14:00:00,26.23,26.29,26.23,26.29,9900.0,17.0115,17.0504,17.0115,17.0504,9900.0
2006-07-18 14:05:00,26.29,26.29,26.25,26.25,4500.0,17.0504,17.0504,17.0244,17.0244,4500.0
2006-07-18 14:10:00,26.25,26.29,26.25,26.25,7650.0,17.0244,17.0504,17.0244,17.0244,7650.0
2006-07-18 14:15:00,26.25,26.32,26.25,26.31,4650.0,17.0244,17.0698,17.0244,17.0634,4650.0
2006-07-18 14:20:00,26.31,26.33,26.25,26.31,9000.0,17.0634,17.0763,17.0244,17.0634,9000.0
2006-07-18 14:25:00,26.31,26.35,26.3,26.33,21450.0,17.0634,17.0893,17.0569,17.0763,21450.0
2006-07-18 14:30:00,26.33,26.37,26.31,26.35,8550.0,17.0763,17.1023,17.0634,17.0893,8550.0
2006-07-18 14:35:00,26.35,26.4,26.33,26.4,10800.0,17.0893,17.1217,17.0763,17.1217,10800.0
2006-07-18 14:40:00,26.4,26.45,26.35,26.37,28650.0,17.1217,17.1541,17.0893,17.1023,28650.0
2006-07-18 14:45:00,26.37,26.37,26.32,26.35,6900.0,17.1023,17.1023,17.0698,17.0893,6900.0
2006-07-18 14:50:00,26.36,26.37,26.31,26.36,11400.0,17.0958,17.1023,17.0634,17.0958,11400.0
2006-07-18 14:55:00,26.35,26.35,26.32,26.34,12600.0,17.0893,17.0893,17.0698,17.0828,12600.0
2006-07-18 15:00:00,26.35,26.35,26.31,26.31,13200.0,17.0893,17.0893,17.0634,17.0634,13200.0
2006-07-18 15:05:00,26.31,26.34,26.29,26.32,11700.0,17.0634,17.0828,17.0504,17.0698,11700.0
2006-07-18 15:10:00,26.32,26.34,26.27,26.34,19050.0,17.0698,17.0828,17.0374,17.0828,19050.0
2006-07-18 15:15:00,26.33,26.38,26.33,26.37,8850.0,17.0763,17.1088,17.0763,17.1023,8850.0
2006-07-18 15:20:00,26.36,26.36,26.32,26.36,9600.0,17.0958,17.0958,17.0698,17.0958,9600.0
2006-07-18 15:25:00,26.36,26.37,26.33,26.37,7650.0,17.0958,17.1023,17.0763,17.1023,7650.0
2006-07-18 15:30:00,26.37,26.43,26.37,26.41,15000.0,17.1023,17.1412,17.1023,17.1282,15000.0
2006-07-18 15:35:00,26.41,26.43,26.41,26.42,9750.0,17.1282,17.1412,17.1282,17.1347,9750.0
2006-07-18 15:40:00,26.42,26.47,26.41,26.47,45000.0,17.1347,17.1671,17.1282,17.1671,45000.0
2006-07-18 15:45:00,26.47,26.53,26.47,26.52,20550.0,17.1671,17.206,17.1671,17.1995,20550.0
2006-07-18 15:50:00,26.51,26.53,26.44,26.46,15000.0,17.1931,17.206,17.1477,17.1606,15000.0
2006-07-18 15:55:00,26.47,26.47,26.45,26.46,21150.0,17.1671,17.1671,17.1541,17.1606,21150.0
2006-07-19 09:30:00,26.44,26.47,26.43,26.47,18750.0,17.1477,17.1671,17.1412,17.1671,18750.0
2006-07-19 09:35:00,26.53,26.59,26.44,26.47,21900.0,17.206,17.2449,17.1477,17.1671,21900.0
2006-07-19 09:40:00,26.45,26.47,26.4,26.43,13200.0,17.1541,17.1671,17.1217,17.1412,13200.0
2006-07-19 09:45:00,26.44,26.53,26.4,26.53,14100.0,17.1477,17.206,17.1217,17.206,14100.0
2006-07-19 09:50:00,26.53,26.57,26.43,26.51,11700.0,17.206,17.232,17.1412,17.1931,11700.0
2006-07-19 09:55:00,26.51,26.51,26.45,26.49,12750.0,17.1931,17.1931,17.1541,17.1801,12750.0
2006-07-19 10:00:00,26.49,26.65,26.49,26.65,19500.0,17.1801,17.2839,17.1801,17.2839,19500.0
2006-07-19 10:05:00,26.64,26.7,26.64,26.7,15150.0,17.2774,17.3163,17.2774,17.3163,15150.0
2006-07-19 10:10:00,26.71,26.73,26.61,26.61,21000.0,17.3228,17.3357,17.2579,17.2579,21000.0
2006-07-19 10:15:00,26.59,26.61,26.55,26.58,20250.0,17.2449,17.2579,17.219,17.2385,20250.0
2006-07-19 10:20:00,26.58,26.59,26.52,26.52,13200.0,17.2385,17.2449,17.1995,17.1995,13200.0
2006-07-19 10:25:00,26.51,26.53,26.47,26.53,11250.0,17.1931,17.206,17.1671,17.206,11250.0
2006-07-19 10:30:00,26.55,26.55,26.51,26.53,16200.0,17.219,17.219,17.1931,17.206,16200.0
2006-07-19 10:35:00,26.53,26.63,26.53,26.57,16350.0,17.206,17.2709,17.206,17.232,16350.0
2006-07-19 10:40:00,26.57,26.66,26.57,26.63,16500.0,17.232,17.2903,17.232,17.2709,16500.0
2006-07-19 10:45:00,26.62,26.65,26.58,26.65,8850.0,17.2644,17.2839,17.2385,17.2839,8850.0
2006-07-19 10:50:00,26.64,26.65,26.6,26.6,10050.0,17.2774,17.2839,17.2514,17.2514,10050.0
2006-07-19 10:55:00,26.61,26.61,26.57,26.57,5700.0,17.2579,17.2579,17.232,17.232,5700.0
2006-07-19 11:00:00,26.58,26.65,26.58,26.61,12150.0,17.2385,17.2839,17.2385,17.2579,12150.0
2006-07-19 11:05:00,26.63,26.66,26.63,26.65,8250.0,17.2709,17.2903,17.2709,17.2839,8250.0
2006-07-19 11:10:00,26.65,26.65,26.64,26.64,9900.0,17.2839,17.2839,17.2774,17.2774,9900.0
2006-07-19 11:15:00,26.65,26.67,26.65,26.67,7500.0,17.2839,17.2968,17.2839,17.2968,7500.0
2006-07-19 11:20:00,26.67,26.67,26.66,26.66,11850.0,17.2968,17.2968,17.2903,17.2903,11850.0
2006-07-19 11:25:00,26.67,26.67,26.63,26.65,7050.0,17.2968,17.2968,17.2709,17.2839,7050.0
2006-07-19 11:30:00,26.65,26.65,26.63,26.65,4200.0,17.2839,17.2839,17.2709,17.2839,4200.0
2006-07-19 11:35:00,26.65,26.67,26.64,26.65,7650.0,17.2839,17.2968,17.2774,17.2839,7650.0
2006-07-19 11:40:00,26.65,26.66,26.65,26.65,3600.0,17.2839,17.2903,17.2839,17.2839,3600.0
2006-07-19 11:45:00,26.65,26.66,26.64,26.64,7050.0,17.2839,17.2903,17.2774,17.2774,7050.0
2006-07-19 11:50:00,26.65,26.67,26.63,26.63,5550.0,17.2839,17.2968,17.2709,17.2709,5550.0
2006-07-19 11:55:00,26.65,26.65,26.6,26.6,6900.0,17.2839,17.2839,17.2514,17.2514,6900.0
2006-07-19 12:00:00,26.59,26.61,26.59,26.59,4350.0,17.2449,17.2579,17.2449,17.2449,4350.0
2006-07-19 12:05:00,26.59,26.59,26.57,26.57,4650.0,17.2449,17.2449,17.232,17.232,4650.0
2006-07-19 12:10:00,26.59,26.65,26.53,26.55,68100.0,17.2449,17.2839,17.206,17.219,68100.0
2006-07-19 12:15:00,26.58,26.59,26.54,26.57,33450.0,17.2385,17.2449,17.2125,17.232,33450.0
2006-07-19 12:20:00,26.56,26.57,26.55,26.57,3900.0,17.2255,17.232,17.219,17.232,3900.0
2006-07-19 12:25:00,26.57,26.57,26.53,26.55,5250.0,17.232,17.232,17.206,17.219,5250.0
2006-07-19 12:30:00,26.56,26.58,26.55,26.55,9300.0,17.2255,17.2385,17.219,17.219,9300.0
2006-07-19 12:35:00,26.55,26.56,26.49,26.49,53400.0,17.219,17.2255,17.1801,17.1801,53400.0
2006-07-19 12:40:00,26.54,26.54,26.48,26.5,10650.0,17.2125,17.2125,17.1736,17.1866,10650.0
2006-07-19 12:45:00,26.51,26.51,26.48,26.51,4350.0,17.1931,17.1931,17.1736,17.1931,4350.0
2006-07-19 12:50:00,26.54,26.54,26.5,26.52,10800.0,17.2125,17.2125,17.1866,17.1995,10800.0
2006-07-19 12:55:00,26.52,26.53,26.51,26.51,5850.0,17.1995,17.206,17.1931,17.1931,5850.0
2006-07-19 13:00:00,26.52,26.53,26.51,26.51,10650.0,17.1995,17.206,17.1931,17.1931,10650.0
2006-07-19 13:05:00,26.52,26.53,26.49,26.53,12900.0,17.1995,17.206,17.1801,17.206,12900.0
2006-07-19 13:10:00,26.49,26.51,26.47,26.5,15000.0,17.1801,17.1931,17.1671,17.1866,15000.0
2006-07-19 13:15:00,26.5,26.51,26.43,26.5,40500.0,17.1866,17.1931,17.1412,17.1866,40500.0
2006-07-19 13:20:00,26.49,26.51,26.49,26.49,6900.0,17.1801,17.1931,17.1801,17.1801,6900.0
2006-07-19 13:25:00,26.51,26.52,26.44,26.47,21600.0,17.1931,17.1995,17.1477,17.1671,21600.0
2006-07-19 13:30:00,26.47,26.5,26.42,26.47,79500.0,17.1671,17.1866,17.1347,17.1671,79500.0
2006-07-19 13:35:00,26.47,26.49,26.45,26.45,24900.0,17.1671,17.1801,17.1541,17.1541,24900.0
2006-07-19 13:40:00,26.45,26.52,26.45,26.52,3900.0,17.1541,17.1995,17.1541,17.1995,3900.0
2006-07-19 13:45:00,26.51,26.51,26.47,26.48,6600.0,17.1931,17.1931,17.1671,17.1736,6600.0
2006-07-19 13:50:00,26.48,26.53,26.48,26.5,7200.0,17.1736,17.206,17.1736,17.1866,7200.0
2006-07-19 13:55:00,26.51,26.57,26.51,26.55,7650.0,17.1931,17.232,17.1931,17.219,7650.0
2006-07-19 14:00:00,26.55,26.57,26.54,26.54,10200.0,17.219,17.232,17.2125,17.2125,10200.0
2006-07-19 14:05:00,26.54,26.54,26.51,26.51,9900.0,17.2125,17.2125,17.1931,17.1931,9900.0
2006-07-19 14:10:00,26.51,26.51,26.45,26.47,31650.0,17.1931,17.1931,17.1541,17.1671,31650.0
2006-07-19 14:15:00,26.45,26.51,26.45,26.51,7050.0,17.1541,17.1931,17.1541,17.1931,7050.0
2006-07-19 14:20:00,26.51,26.55,26.51,26.55,8400.0,17.1931,17.219,17.1931,17.219,8400.0
2006-07-19 14:25:00,26.55,26.56,26.49,26.54,79800.0,17.219,17.2255,17.1801,17.2125,79800.0
2006-07-19 14:30:00,26.54,26.54,26.5,26.53,50550.0,17.2125,17.2125,17.1866,17.206,50550.0
2006-07-19 14:35:00,26.53,26.53,26.45,26.48,30000.0,17.206,17.206,17.1541,17.1736,30000.0
2006-07-19 14:40:00,26.48,26.49,26.39,26.49,46200.0,17.1736,17.1801,17.1152,17.1801,46200.0
2006-07-19 14:45:00,26.51,26.52,26.5,26.52,5400.0,17.1931,17.1995,17.1866,17.1995,5400.0
2006-07-19 14:50:00,26.52,26.55,26.52,26.53,9300.0,17.1995,17.219,17.1995,17.206,9300.0
2006-07-19 14:55:00,26.52,26.53,26.48,26.5,32550.0,17.1995,17.206,17.1736,17.1866,32550.0
2006-07-19 15:00:00,26.51,26.55,26.51,26.54,9300.0,17.1931,17.219,17.1931,17.2125,9300.0
2006-07-19 15:05:00,26.54,26.54,26.51,26.51,9300.0,17.2125,17.2125,17.1931,17.1931,9300.0
2006-07-19 15:10:00,26.51,26.54,26.51,26.54,10200.0,17.1931,17.2125,17.1931,17.2125,10200.0
2006-07-19 15:15:00,26.54,26.54,26.45,26.45,29250.0,17.2125,17.2125,17.1541,17.1541,29250.0
2006-07-19 15:20:00,26.46,26.52,26.46,26.46,27150.0,17.1606,17.1995,17.1606,17.1606,27150.0
2006-07-19 15:25:00,26.46,26.53,26.46,26.51,31800.0,17.1606,17.206,17.1606,17.1931,31800.0
2006-07-19 15:30:00,26.52,26.53,26.49,26.52,10200.0,17.1995,17.206,17.1801,17.1995,10200.0
2006-07-19 15:35:00,26.52,26.53,26.5,26.5,18150.0,17.1995,17.206,17.1866,17.1866,18150.0
2006-07-19 15:40:00,26.51,26.55,26.51,26.52,22500.0,17.1931,17.219,17.1931,17.1995,22500.0
2006-07-19 15:45:00,26.52,26.53,26.51,26.52,7800.0,17.1995,17.206,17.1931,17.1995,7800.0
2006-07-19 15:50:00,26.51,26.55,26.51,26.53,14100.0,17.1931,17.219,17.1931,17.206,14100.0
2006-07-19 15:55:00,26.53,26.53,26.51,26.53,18150.0,17.206,17.206,17.1931,17.206,18150.0
2006-07-20 09:30:00,26.55,26.6,26.55,26.59,9450.0,17.219,17.2514,17.219,17.2449,9450.0
2006-07-20 09:35:00,26.61,26.63,26.61,26.63,10350.0,17.2579,17.2709,17.2579,17.2709,10350.0
2006-07-20 09:40:00,26.65,26.73,26.65,26.69,2250.0,17.2839,17.3357,17.2839,17.3098,2250.0
2006-07-20 09:45:00,26.73,26.73,26.51,26.51,19050.0,17.3357,17.3357,17.1931,17.1931,19050.0
2006-07-20 09:50:00,26.47,26.53,26.4,26.49,12450.0,17.1671,17.206,17.1217,17.1801,12450.0
2006-07-20 09:55:00,26.49,26.6,26.49,26.51,55200.0,17.1801,17.2514,17.1801,17.1931,55200.0
2006-07-20 10:00:00,26.55,26.55,26.44,26.49,10050.0,17.219,17.219,17.1477,17.1801,10050.0
2006-07-20 10:05:00,26.49,26.49,26.43,26.43,6150.0,17.1801,17.1801,17.1412,17.1412,6150.0
2006-07-20 10:10:00,26.43,26.54,26.43,26.54,4950.0,17.1412,17.2125,17.1412,17.2125,4950.0
2006-07-20 10:15:00,26.57,26.61,26.57,26.6,4800.0,17.232,17.2579,17.232,17.2514,4800.0
2006-07-20 10:20:00,26.58,26.58,26.54,26.54,22050.0,17.2385,17.2385,17.2125,17.2125,22050.0
2006-07-20 10:25:00,26.54,26.55,26.5,26.51,8100.0,17.2125,17.219,17.1866,17.1931,8100.0
2006-07-20 10:30:00,26.49,26.51,26.49,26.51,3900.0,17.1801,17.1931,17.1801,17.1931,3900.0
2006-07-20 10:35:00,26.52,26.57,26.5,26.51,9150.0,17.1995,17.232,17.1866,17.1931,9150.0
2006-07-20 10:40:00,26.51,26.55,26.51,26.55,4950.0,17.1931,17.219,17.1931,17.219,4950.0
2006-07-20 10:45:00,26.57,26.57,26.53,26.53,10950.0,17.232,17.232,17.206,17.206,10950.0
2006-07-20 10:50:00,26.55,26.6,26.54,26.56,35550.0,17.219,17.2514,17.2125,17.2255,35550.0
2006-07-20 10:55:00,26.55,26.59,26.54,26.57,8100.0,17.219,17.2449,17.2125,17.232,8100.0
2006-07-20 11:00:00,26.57,26.57,26.56,26.57,11400.0,17.232,17.232,17.2255,17.232,11400.0
2006-07-20 11:05:00,26.56,26.57,26.54,26.55,7200.0,17.2255,17.232,17.2125,17.219,7200.0
2006-07-20 11:10:00,26.55,26.57,26.55,26.56,5250.0,17.219,17.232,17.219,17.2255,5250.0
2006-07-20 11:15:00,26.55,26.57,26.55,26.56,5850.0,17.219,17.232,17.219,17.2255,5850.0
2006-07-20 11:20:00,26.57,26.57,26.55,26.55,3900.0,17.232,17.232,17.219,17.219,3900.0
2006-07-20 11:25:00,26.56,26.57,26.54,26.57,6300.0,17.2255,17.232,17.2125,17.232,6300.0
2006-07-20 11:30:00,26.56,26.56,26.55,26.55,3150.0,17.2255,17.2255,17.219,17.219,3150.0
2006-07-20 11:35:00,26.55,26.57,26.55,26.57,1650.0,17.219,17.232,17.219,17.232,1650.0
2006-07-20 11:40:00,26.56,26.6,26.55,26.6,15900.0,17.2255,17.2514,17.219,17.2514,15900.0
2006-07-20 11:45:00,26.6,26.6,26.55,26.55,9600.0,17.2514,17.2514,17.219,17.219,9600.0
2006-07-20 11:50:00,26.56,26.57,26.53,26.54,5400.0,17.2255,17.232,17.206,17.2125,5400.0
2006-07-20 11:55:00,26.55,26.55,26.55,26.55,600.0,17.219,17.219,17.219,17.219,600.0
2006-07-20 12:00:00,26.55,26.56,26.55,26.55,8400.0,17.219,17.2255,17.219,17.219,8400.0
2006-07-20 12:05:00,26.54,26.57,26.54,26.57,3900.0,17.2125,17.232,17.2125,17.232,3900.0
2006-07-20 12:10:00,26.57,26.57,26.53,26.53,9150.0,17.232,17.232,17.206,17.206,9150.0
2006-07-20 12:15:00,26.53,26.57,26.53,26.57,1650.0,17.206,17.232,17.206,17.232,1650.0
2006-07-20 12:20:00,26.55,26.57,26.55,26.57,8250.0,17.219,17.232,17.219,17.232,8250.0
2006-07-20 12:25:00,26.57,26.57,26.57,26.57,2100.0,17.232,17.232,17.232,17.232,2100.0
2006-07-20 12:30:00,26.57,26.57,26.52,26.52,4800.0,17.232,17.232,17.1995,17.1995,4800.0
2006-07-20 12:35:00,26.53,26.54,26.52,26.53,1650.0,17.206,17.2125,17.1995,17.206,1650.0
2006-07-20 12:40:00,26.54,26.54,26.53,26.53,450.0,17.2125,17.2125,17.206,17.206,450.0
2006-07-20 12:45:00,26.54,26.55,26.54,26.54,2850.0,17.2125,17.219,17.2125,17.2125,2850.0
2006-07-20 12:50:00,26.54,26.55,26.54,26.55,3000.0,17.2125,17.219,17.2125,17.219,3000.0
2006-07-20 12:55:00,26.55,26.57,26.55,26.57,3600.0,17.219,17.232,17.219,17.232,3600.0
2006-07-20 13:00:00,26.57,26.57,26.55,26.55,10050.0,17.232,17.232,17.219,17.219,10050.0
2006-07-20 13:05:00,26.55,26.57,26.55,26.57,900.0,17.219,17.232,17.219,17.232,900.0
2006-07-20 13:10:00,26.55,26.55,26.52,26.52,5850.0,17.219,17.219,17.1995,17.1995,5850.0
2006-07-20 13:15:00,26.52,26.57,26.52,26.56,5700.0,17.1995,17.232,17.1995,17.2255,5700.0
2006-07-20 13:20:00,26.56,26.56,26.55,26.56,4200.0,17.2255,17.2255,17.219,17.2255,4200.0
2006-07-20 13:25:00,26.56,26.56,26.55,26.55,1050.0,17.2255,17.2255,17.219,17.219,1050.0
2006-07-20 13:30:00,26.57,26.57,26.55,26.55,5100.0,17.232,17.232,17.219,17.219,5100.0
2006-07-20 13:35:00,26.55,26.58,26.55,26.58,2550.0,17.219,17.2385,17.219,17.2385,2550.0
2006-07-20 13:40:00,26.56,26.56,26.47,26.47,8700.0,17.2255,17.2255,17.1671,17.1671,8700.0
2006-07-20 13:45:00,26.47,26.49,26.47,26.48,3300.0,17.1671,17.1801,17.1671,17.1736,3300.0
2006-07-20 13:50:00,26.48,26.49,26.48,26.49,1950.0,17.1736,17.1801,17.1736,17.1801,1950.0
2006-07-20 13:55:00,26.5,26.54,26.5,26.54,4350.0,17.1866,17.2125,17.1866,17.2125,4350.0
2006-07-20 14:00:00,26.53,26.57,26.53,26.56,4650.0,17.206,17.232,17.206,17.2255,4650.0
2006-07-20 14:05:00,26.56,26.56,26.44,26.44,5550.0,17.2255,17.2255,17.1477,17.1477,5550.0
2006-07-20 14:10:00,26.46,26.46,26.44,26.46,1950.0,17.1606,17.1606,17.1477,17.1606,1950.0
2006-07-20 14:15:00,26.46,26.46,26.4,26.43,9000.0,17.1606,17.1606,17.1217,17.1412,9000.0
2006-07-20 14:20:00,26.43,26.43,26.39,26.43,3750.0,17.1412,17.1412,17.1152,17.1412,3750.0
2006-07-20 14:25:00,26.43,26.49,26.43,26.47,14700.0,17.1412,17.1801,17.1412,17.1671,14700.0
2006-07-20 14:30:00,26.47,26.47,26.43,26.45,3600.0,17.1671,17.1671,17.1412,17.1541,3600.0
2006-07-20 14:35:00,26.46,26.49,26.46,26.49,4800.0,17.1606,17.1801,17.1606,17.1801,4800.0
2006-07-20 14:40:00,26.49,26.52,26.49,26.51,4050.0,17.1801,17.1995,17.1801,17.1931,4050.0
2006-07-20 14:45:00,26.51,26.56,26.51,26.56,11550.0,17.1931,17.2255,17.1931,17.2255,11550.0
2006-07-20 14:50:00,26.57,26.57,26.55,26.55,6750.0,17.232,17.232,17.219,17.219,6750.0
2006-07-20 14:55:00,26.55,26.55,26.48,26.48,3600.0,17.219,17.219,17.1736,17.1736,3600.0
2006-07-20 15:00:00,26.48,26.49,26.46,26.47,3900.0,17.1736,17.1801,17.1606,17.1671,3900.0
2006-07-20 15:05:00,26.47,26.52,26.47,26.51,4500.0,17.1671,17.1995,17.1671,17.1931,4500.0
2006-07-20 15:10:00,26.53,26.53,26.47,26.49,7500.0,17.206,17.206,17.1671,17.1801,7500.0
2006-07-20 15:15:00,26.49,26.5,26.48,26.48,8700.0,17.1801,17.1866,17.1736,17.1736,8700.0
2006-07-20 15:20:00,26.48,26.49,26.41,26.41,6900.0,17.1736,17.1801,17.1282,17.1282,6900.0
2006-07-20 15:25:00,26.41,26.41,26.39,26.39,3750.0,17.1282,17.1282,17.1152,17.1152,3750.0
2006-07-20 15:30:00,26.39,26.41,26.37,26.4,7200.0,17.1152,17.1282,17.1023,17.1217,7200.0
2006-07-20 15:35:00,26.4,26.4,26.39,26.39,4500.0,17.1217,17.1217,17.1152,17.1152,4500.0
2006-07-20 15:40:00,26.39,26.39,26.39,26.39,6150.0,17.1152,17.1152,17.1152,17.1152,6150.0
2006-07-20 15:45:00,26.39,26.4,26.36,26.37,8100.0,17.1152,17.1217,17.0958,17.1023,8100.0
2006-07-20 15:50:00,26.37,26.37,26.33,26.33,4800.0,17.1023,17.1023,17.0763,17.0763,4800.0
2006-07-20 15:55:00,26.33,26.33,26.26,26.27,37950.0,17.0763,17.0763,17.0309,17.0374,37950.0
2006-07-21 09:30:00,26.24,26.25,26.21,26.21,15750.0,17.018,17.0244,16.9985,16.9985,15750.0
2006-07-21 09:35:00,26.13,26.21,26.11,26.18,4650.0,16.9466,16.9985,16.9336,16.979,4650.0
2006-07-21 09:40:00,26.17,26.25,26.16,26.23,6000.0,16.9726,17.0244,16.9661,17.0115,6000.0
2006-07-21 09:45:00,26.23,26.23,26.12,26.15,11850.0,17.0115,17.0115,16.9401,16.9596,11850.0
2006-07-21 09:50:00,26.12,26.19,26.11,26.16,26850.0,16.9401,16.9855,16.9336,16.9661,26850.0
2006-07-21 09:55:00,26.2,26.25,26.2,26.23,11100.0,16.992,17.0244,16.992,17.0115,11100.0
2006-07-21 10:00:00,26.21,26.21,26.17,26.18,11400.0,16.9985,16.9985,16.9726,16.979,11400.0
2006-07-21 10:05:00,26.19,26.2,26.18,26.18,8400.0,16.9855,16.992,16.979,16.979,8400.0
2006-07-21 10:10:00,26.21,26.21,26.16,26.19,14100.0,16.9985,16.9985,16.9661,16.9855,14100.0
2006-07-21 10:15:00,26.18,26.21,26.18,26.2,11400.0,16.979,16.9985,16.979,16.992,11400.0
2006-07-21 10:20:00,26.21,26.24,26.21,26.22,5850.0,16.9985,17.018,16.9985,17.005,5850.0
2006-07-21 10:25:00,26.23,26.23,26.2,26.2,6450.0,17.0115,17.0115,16.992,16.992,6450.0
2006-07-21 10:30:00,26.2,26.22,26.17,26.22,8100.0,16.992,17.005,16.9726,17.005,8100.0
2006-07-21 10:35:00,26.22,26.34,26.21,26.32,13800.0,17.005,17.0828,16.9985,17.0698,13800.0
2006-07-21 10:40:00,26.33,26.39,26.33,26.33,10350.0,17.0763,17.1152,17.0763,17.0763,10350.0
2006-07-21 10:45:00,26.33,26.33,26.2,26.21,18000.0,17.0763,17.0763,16.992,16.9985,18000.0
2006-07-21 10:50:00,26.21,26.3,26.21,26.27,15300.0,16.9985,17.0569,16.9985,17.0374,15300.0
2006-07-21 10:55:00,26.25,26.27,26.25,26.27,6150.0,17.0244,17.0374,17.0244,17.0374,6150.0
2006-07-21 11:00:00,26.26,26.27,26.25,26.27,13350.0,17.0309,17.0374,17.0244,17.0374,13350.0
2006-07-21 11:05:00,26.26,26.27,26.23,26.26,9900.0,17.0309,17.0374,17.0115,17.0309,9900.0
2006-07-21 11:10:00,26.26,26.27,26.23,26.27,15900.0,17.0309,17.0374,17.0115,17.0374,15900.0
2006-07-21 11:15:00,26.26,26.26,26.24,26.24,2550.0,17.0309,17.0309,17.018,17.018,2550.0
2006-07-21 11:20:00,26.24,26.29,26.24,26.27,6750.0,17.018,17.0504,17.018,17.0374,6750.0
2006-07-21 11:25:00,26.24,26.25,26.22,26.22,4800.0,17.018,17.0244,17.005,17.005,4800.0
2006-07-21 11:30:00,26.22,26.25,26.22,26.25,4950.0,17.005,17.0244,17.005,17.0244,4950.0
2006-07-21 11:35:00,26.24,26.25,26.21,26.21,5400.0,17.018,17.0244,16.9985,16.9985,5400.0
2006-07-21 11:40:00,26.21,26.21,26.19,26.21,3450.0,16.9985,16.9985,16.9855,16.9985,3450.0
2006-07-21 11:45:00,26.21,26.29,26.21,26.28,5850.0,16.9985,17.0504,16.9985,17.0439,5850.0
2006-07-21 11:50:00,26.28,26.29,26.27,26.29,9900.0,17.0439,17.0504,17.0374,17.0504,9900.0
2006-07-21 11:55:00,26.29,26.31,26.27,26.28,5700.0,17.0504,17.0634,17.0374,17.0439,5700.0
2006-07-21 12:00:00,26.28,26.28,26.24,26.24,3300.0,17.0439,17.0439,17.018,17.018,3300.0
2006-07-21 12:05:00,26.23,26.23,26.18,26.18,3450.0,17.0115,17.0115,16.979,16.979,3450.0
2006-07-21 12:10:00,26.18,26.18,26.13,26.17,6450.0,16.979,16.979,16.9466,16.9726,6450.0
2006-07-21 12:15:00,26.17,26.17,26.15,26.16,3900.0,16.9726,16.9726,16.9596,16.9661,3900.0
2006-07-21 12:20:00,26.16,26.2,26.16,26.2,5850.0,16.9661,16.992,16.9661,16.992,5850.0
2006-07-21 12:25:00,26.21,26.22,26.21,26.22,900.0,16.9985,17.005,16.9985,17.005,900.0
2006-07-21 12:30:00,26.21,26.23,26.21,26.23,1800.0,16.9985,17.0115,16.9985,17.0115,1800.0
2006-07-21 12:35:00,26.23,26.23,26.16,26.16,11100.0,17.0115,17.0115,16.9661,16.9661,11100.0
2006-07-21 12:40:00,26.16,26.17,26.16,26.17,1800.0,16.9661,16.9726,16.9661,16.9726,1800.0
2006-07-21 12:45:00,26.17,26.19,26.15,26.17,10350.0,16.9726,16.9855,16.9596,16.9726,10350.0
2006-07-21 12:50:00,26.17,26.17,26.13,26.13,2850.0,16.9726,16.9726,16.9466,16.9466,2850.0
2006-07-21 12:55:00,26.12,26.14,26.12,26.14,3750.0,16.9401,16.9531,16.9401,16.9531,3750.0
2006-07-21 13:00:00,26.15,26.15,26.13,26.15,4650.0,16.9596,16.9596,16.9466,16.9596,4650.0
2006-07-21 13:05:00,26.15,26.19,26.15,26.18,1800.0,16.9596,16.9855,16.9596,16.979,1800.0
2006-07-21 13:10:00,26.19,26.22,26.18,26.19,10500.0,16.9855,17.005,16.979,16.9855,10500.0
2006-07-21 13:15:00,26.19,26.19,26.18,26.18,1650.0,16.9855,16.9855,16.979,16.979,1650.0
2006-07-21 13:20:00,26.19,26.19,26.17,26.17,1350.0,16.9855,16.9855,16.9726,16.9726,1350.0
2006-07-21 13:25:00,26.17,26.17,26.17,26.17,1350.0,16.9726,16.9726,16.9726,16.9726,1350.0
2006-07-21 13:30:00,26.17,26.17,26.17,26.17,4200.0,16.9726,16.9726,16.9726,16.9726,4200.0
2006-07-21 13:35:00,26.17,26.19,26.17,26.17,4800.0,16.9726,16.9855,16.9726,16.9726,4800.0
2006-07-21 13:40:00,26.17,26.21,26.15,26.2,7650.0,16.9726,16.9985,16.9596,16.992,7650.0
2006-07-21 13:45:00,26.22,26.22,26.2,26.2,9150.0,17.005,17.005,16.992,16.992,9150.0
2006-07-21 13:50:00,26.2,26.2,26.18,26.18,2400.0,16.992,16.992,16.979,16.979,2400.0
2006-07-21 13:55:00,26.18,26.19,26.17,26.17,5250.0,16.979,16.9855,16.9726,16.9726,5250.0
2006-07-21 14:00:00,26.17,26.19,26.17,26.19,1800.0,16.9726,16.9855,16.9726,16.9855,1800.0
2006-07-21 14:05:00,26.19,26.21,26.19,26.19,4050.0,16.9855,16.9985,16.9855,16.9855,4050.0
2006-07-21 14:10:00,26.19,26.19,26.17,26.17,9750.0,16.9855,16.9855,16.9726,16.9726,9750.0
2006-07-21 14:15:00,26.17,26.19,26.17,26.19,4050.0,16.9726,16.9855,16.9726,16.9855,4050.0
2006-07-21 14:20:00,26.19,26.19,26.18,26.18,6300.0,16.9855,16.9855,16.979,16.979,6300.0
2006-07-21 14:25:00,26.19,26.21,26.19,26.21,7650.0,16.9855,16.9985,16.9855,16.9985,7650.0
2006-07-21 14:30:00,26.21,26.23,26.19,26.19,7350.0,16.9985,17.0115,16.9855,16.9855,7350.0
2006-07-21 14:35:00,26.19,26.24,26.17,26.23,14100.0,16.9855,17.018,16.9726,17.0115,14100.0
2006-07-21 14:40:00,26.23,26.23,26.21,26.21,6900.0,17.0115,17.0115,16.9985,16.9985,6900.0
2006-07-21 14:45:00,26.21,26.21,26.18,26.19,9000.0,16.9985,16.9985,16.979,16.9855,9000.0
2006-07-21 14:50:00,26.19,26.2,26.17,26.2,5100.0,16.9855,16.992,16.9726,16.992,5100.0
2006-07-21 14:55:00,26.19,26.23,26.19,26.21,13800.0,16.9855,17.0115,16.9855,16.9985,13800.0
2006-07-21 15:00:00,26.19,26.21,26.17,26.19,6600.0,16.9855,16.9985,16.9726,16.9855,6600.0
2006-07-21 15:05:00,26.19,26.22,26.17,26.21,9300.0,16.9855,17.005,16.9726,16.9985,9300.0
2006-07-21 15:10:00,26.21,26.24,26.19,26.23,7950.0,16.9985,17.018,16.9855,17.0115,7950.0
2006-07-21 15:15:00,26.23,26.23,26.19,26.19,6000.0,17.0115,17.0115,16.9855,16.9855,6000.0
2006-07-21 15:20:00,26.19,26.21,26.19,26.21,10500.0,16.9855,16.9985,16.9855,16.9985,10500.0
2006-07-21 15:25:00,26.19,26.23,26.19,26.23,10350.0,16.9855,17.0115,16.9855,17.0115,10350.0
2006-07-21 15:30:00,26.25,26.25,26.22,26.23,12450.0,17.0244,17.0244,17.005,17.0115,12450.0
2006-07-21 15:35:00,26.23,26.25,26.23,26.25,9450.0,17.0115,17.0244,17.0115,17.0244,9450.0
2006-07-21 15:40:00,26.25,26.25,26.22,26.25,7500.0,17.0244,17.0244,17.005,17.0244,7500.0
2006-07-21 15:45:00,26.25,26.25,26.22,26.22,5850.0,17.0244,17.0244,17.005,17.005,5850.0
2006-07-21 15:50:00,26.23,26.23,26.18,26.18,9000.0,17.0115,17.0115,16.979,16.979,9000.0
2006-07-21 15:55:00,26.18,26.19,26.17,26.17,13200.0,16.979,16.9855,16.9726,16.9726,13200.0
2006-07-24 09:30:00,26.31,26.43,26.29,26.43,12300.0,17.0634,17.1412,17.0504,17.1412,12300.0
2006-07-24 09:35:00,26.43,26.57,26.4,26.55,13500.0,17.1412,17.232,17.1217,17.219,13500.0
2006-07-24 09:40:00,26.54,26.63,26.5,26.53,9750.0,17.2125,17.2709,17.1866,17.206,9750.0
2006-07-24 09:45:00,26.57,26.71,26.57,26.71,9600.0,17.232,17.3228,17.232,17.3228,9600.0
2006-07-24 09:50:00,26.71,26.71,26.63,26.66,12300.0,17.3228,17.3228,17.2709,17.2903,12300.0
2006-07-24 09:55:00,26.66,26.73,26.66,26.73,8700.0,17.2903,17.3357,17.2903,17.3357,8700.0
2006-07-24 10:00:00,26.72,26.83,26.72,26.77,19050.0,17.3293,17.4006,17.3293,17.3617,19050.0
2006-07-24 10:05:00,26.79,26.83,26.7,26.71,12150.0,17.3747,17.4006,17.3163,17.3228,12150.0
2006-07-24 10:10:00,26.71,26.71,26.59,26.59,7800.0,17.3228,17.3228,17.2449,17.2449,7800.0
2006-07-24 10:15:00,26.59,26.62,26.57,26.62,6450.0,17.2449,17.2644,17.232,17.2644,6450.0
2006-07-24 10:20:00,26.65,26.68,26.65,26.67,8550.0,17.2839,17.3033,17.2839,17.2968,8550.0
2006-07-24 10:25:00,26.69,26.75,26.69,26.75,6300.0,17.3098,17.3487,17.3098,17.3487,6300.0
2006-07-24 10:30:00,26.77,26.77,26.75,26.76,7650.0,17.3617,17.3617,17.3487,17.3552,7650.0
2006-07-24 10:35:00,26.76,26.77,26.76,26.77,8550.0,17.3552,17.3617,17.3552,17.3617,8550.0
2006-07-24 10:40:00,26.78,26.81,26.66,26.67,14100.0,17.3682,17.3876,17.2903,17.2968,14100.0
2006-07-24 10:45:00,26.67,26.77,26.67,26.74,6450.0,17.2968,17.3617,17.2968,17.3422,6450.0
2006-07-24 10:50:00,26.76,26.85,26.75,26.85,8100.0,17.3552,17.4136,17.3487,17.4136,8100.0
2006-07-24 10:55:00,26.85,26.87,26.79,26.87,9000.0,17.4136,17.4265,17.3747,17.4265,9000.0
2006-07-24 11:00:00,26.88,26.91,26.86,26.87,6300.0,17.433,17.4525,17.4201,17.4265,6300.0
2006-07-24 11:05:00,26.87,26.87,26.81,26.85,12900.0,17.4265,17.4265,17.3876,17.4136,12900.0
2006-07-24 11:10:00,26.85,26.89,26.85,26.89,5400.0,17.4136,17.4395,17.4136,17.4395,5400.0
2006-07-24 11:15:00,26.89,26.89,26.88,26.88,7500.0,17.4395,17.4395,17.433,17.433,7500.0
2006-07-24 11:20:00,26.88,26.88,26.81,26.82,10950.0,17.433,17.433,17.3876,17.3941,10950.0
2006-07-24 11:25:00,26.83,26.93,26.83,26.93,8700.0,17.4006,17.4655,17.4006,17.4655,8700.0
2006-07-24 11:30:00,26.92,26.97,26.91,26.97,9900.0,17.459,17.4914,17.4525,17.4914,9900.0
2006-07-24 11:35:00,26.97,26.97,26.94,26.94,5850.0,17.4914,17.4914,17.4719,17.4719,5850.0
2006-07-24 11:40:00,26.95,27.01,26.95,27.0,12450.0,17.4784,17.5173,17.4784,17.5109,12450.0
2006-07-24 11:45:00,27.01,27.05,27.01,27.05,3900.0,17.5173,17.5433,17.5173,17.5433,3900.0
2006-07-24 11:50:00,27.06,27.06,26.99,27.01,3600.0,17.5498,17.5498,17.5044,17.5173,3600.0
2006-07-24 11:55:00,27.01,27.03,27.0,27.0,9750.0,17.5173,17.5303,17.5109,17.5109,9750.0
2006-07-24 12:00:00,27.01,27.02,26.97,26.97,7500.0,17.5173,17.5238,17.4914,17.4914,7500.0
2006-07-24 12:05:00,26.97,26.98,26.91,26.91,13650.0,17.4914,17.4979,17.4525,17.4525,13650.0
2006-07-24 12:10:00,26.9,26.95,26.9,26.94,8250.0,17.446,17.4784,17.446,17.4719,8250.0
2006-07-24 12:15:00,26.95,26.95,26.94,26.95,7650.0,17.4784,17.4784,17.4719,17.4784,7650.0
2006-07-24 12:20:00,26.95,26.95,26.95,26.95,4050.0,17.4784,17.4784,17.4784,17.4784,4050.0
2006-07-24 12:25:00,26.95,27.01,26.95,26.99,5850.0,17.4784,17.5173,17.4784,17.5044,5850.0
2006-07-24 12:30:00,27.0,27.01,26.93,26.93,8250.0,17.5109,17.5173,17.4655,17.4655,8250.0
2006-07-24 12:35:00,26.94,26.96,26.93,26.93,8850.0,17.4719,17.4849,17.4655,17.4655,8850.0
2006-07-24 12:40:00,26.93,26.94,26.93,26.94,900.0,17.4655,17.4719,17.4655,17.4719,900.0
2006-07-24 12:45:00,26.94,26.94,26.85,26.87,12750.0,17.4719,17.4719,17.4136,17.4265,12750.0
2006-07-24 12:50:00,26.87,26.88,26.87,26.87,7200.0,17.4265,17.433,17.4265,17.4265,7200.0
2006-07-24 12:55:00,26.87,26.87,26.84,26.84,7500.0,17.4265,17.4265,17.4071,17.4071,7500.0
2006-07-24 13:00:00,26.84,26.85,26.84,26.84,3450.0,17.4071,17.4136,17.4071,17.4071,3450.0
2006-07-24 13:05:00,26.84,26.84,26.83,26.83,2700.0,17.4071,17.4071,17.4006,17.4006,2700.0
2006-07-24 13:10:00,26.83,26.83,26.83,26.83,5550.0,17.4006,17.4006,17.4006,17.4006,5550.0
2006-07-24 13:15:00,26.84,26.85,26.79,26.82,6900.0,17.4071,17.4136,17.3747,17.3941,6900.0
2006-07-24 13:20:00,26.83,26.83,26.83,26.83,750.0,17.4006,17.4006,17.4006,17.4006,750.0
2006-07-24 13:25:00,26.85,26.87,26.85,26.86,1800.0,17.4136,17.4265,17.4136,17.4201,1800.0
2006-07-24 13:30:00,26.86,26.9,26.86,26.9,4800.0,17.4201,17.446,17.4201,17.446,4800.0
2006-07-24 13:35:00,26.91,26.93,26.91,26.93,2700.0,17.4525,17.4655,17.4525,17.4655,2700.0
2006-07-24 13:40:00,26.93,26.94,26.93,26.93,2700.0,17.4655,17.4719,17.4655,17.4655,2700.0
2006-07-24 13:45:00,26.93,26.93,26.93,26.93,4200.0,17.4655,17.4655,17.4655,17.4655,4200.0
2006-07-24 13:50:00,26.93,26.94,26.93,26.94,6150.0,17.4655,17.4719,17.4655,17.4719,6150.0
2006-07-24 13:55:00,26.94,26.94,26.93,26.94,2100.0,17.4719,17.4719,17.4655,17.4719,2100.0
2006-07-24 14:00:00,26.93,26.94,26.93,26.93,10350.0,17.4655,17.4719,17.4655,17.4655,10350.0
2006-07-24 14:05:00,26.92,26.92,26.82,26.82,5100.0,17.459,17.459,17.3941,17.3941,5100.0
2006-07-24 14:10:00,26.82,26.82,26.8,26.81,7200.0,17.3941,17.3941,17.3811,17.3876,7200.0
2006-07-24 14:15:00,26.81,26.83,26.81,26.83,2850.0,17.3876,17.4006,17.3876,17.4006,2850.0
2006-07-24 14:20:00,26.83,26.85,26.83,26.84,6000.0,17.4006,17.4136,17.4006,17.4071,6000.0
2006-07-24 14:25:00,26.85,26.85,26.84,26.84,5250.0,17.4136,17.4136,17.4071,17.4071,5250.0
2006-07-24 14:30:00,26.85,26.87,26.84,26.87,4350.0,17.4136,17.4265,17.4071,17.4265,4350.0
2006-07-24 14:35:00,26.87,26.91,26.86,26.86,8850.0,17.4265,17.4525,17.4201,17.4201,8850.0
2006-07-24 14:40:00,26.87,26.87,26.81,26.81,7200.0,17.4265,17.4265,17.3876,17.3876,7200.0
2006-07-24 14:45:00,26.82,26.82,26.79,26.79,10950.0,17.3941,17.3941,17.3747,17.3747,10950.0
2006-07-24 14:50:00,26.79,26.82,26.79,26.81,5400.0,17.3747,17.3941,17.3747,17.3876,5400.0
2006-07-24 14:55:00,26.81,26.86,26.81,26.85,5250.0,17.3876,17.4201,17.3876,17.4136,5250.0
2006-07-24 15:00:00,26.85,26.91,26.85,26.91,13650.0,17.4136,17.4525,17.4136,17.4525,13650.0
2006-07-24 15:05:00,26.91,26.95,26.9,26.91,9750.0,17.4525,17.4784,17.446,17.4525,9750.0
2006-07-24 15:10:00,26.92,26.98,26.92,26.98,6450.0,17.459,17.4979,17.459,17.4979,6450.0
2006-07-24 15:15:00,26.97,26.98,26.95,26.95,7950.0,17.4914,17.4979,17.4784,17.4784,7950.0
2006-07-24 15:20:00,26.95,26.97,26.95,26.97,5100.0,17.4784,17.4914,17.4784,17.4914,5100.0
2006-07-24 15:25:00,26.97,26.99,26.95,26.98,13350.0,17.4914,17.5044,17.4784,17.4979,13350.0
2006-07-24 15:30:00,26.99,27.0,26.95,26.95,8100.0,17.5044,17.5109,17.4784,17.4784,8100.0
2006-07-24 15:35:00,26.95,26.98,26.95,26.95,12900.0,17.4784,17.4979,17.4784,17.4784,12900.0
2006-07-24 15:40:00,26.95,26.97,26.93,26.93,7350.0,17.4784,17.4914,17.4655,17.4655,7350.0
2006-07-24 15:45:00,26.93,26.95,26.93,26.95,8700.0,17.4655,17.4784,17.4655,17.4784,8700.0
2006-07-24 15:50:00,26.96,26.96,26.92,26.93,10500.0,17.4849,17.4849,17.459,17.4655,10500.0
2006-07-24 15:55:00,26.93,26.96,26.92,26.95,19950.0,17.4655,17.4849,17.459,17.4784,19950.0
2006-07-25 09:30:00,26.75,26.75,26.73,26.73,10800.0,17.3487,17.3487,17.3357,17.3357,10800.0
2006-07-25 09:35:00,26.73,26.79,26.72,26.77,8100.0,17.3357,17.3747,17.3293,17.3617,8100.0
2006-07-25 09:40:00,26.78,26.81,26.78,26.81,9750.0,17.3682,17.3876,17.3682,17.3876,9750.0
2006-07-25 09:45:00,26.81,26.82,26.7,26.73,14550.0,17.3876,17.3941,17.3163,17.3357,14550.0
2006-07-25 09:50:00,26.72,26.73,26.65,26.65,32250.0,17.3293,17.3357,17.2839,17.2839,32250.0
2006-07-25 09:55:00,26.6,26.77,26.6,26.73,6150.0,17.2514,17.3617,17.2514,17.3357,6150.0
2006-07-25 10:00:00,26.74,26.87,26.73,26.77,15450.0,17.3422,17.4265,17.3357,17.3617,15450.0
2006-07-25 10:05:00,26.75,26.92,26.65,26.65,28500.0,17.3487,17.459,17.2839,17.2839,28500.0
2006-07-25 10:10:00,26.71,26.85,26.63,26.85,15150.0,17.3228,17.4136,17.2709,17.4136,15150.0
2006-07-25 10:15:00,26.85,26.85,26.79,26.83,9300.0,17.4136,17.4136,17.3747,17.4006,9300.0
2006-07-25 10:20:00,26.83,26.91,26.83,26.91,9450.0,17.4006,17.4525,17.4006,17.4525,9450.0
2006-07-25 10:25:00,26.92,26.94,26.91,26.94,3900.0,17.459,17.4719,17.4525,17.4719,3900.0
2006-07-25 10:30:00,26.93,26.93,26.71,26.76,22650.0,17.4655,17.4655,17.3228,17.3552,22650.0
2006-07-25 10:35:00,26.75,26.75,26.61,26.61,12450.0,17.3487,17.3487,17.2579,17.2579,12450.0
2006-07-25 10:40:00,26.57,26.61,26.54,26.54,12750.0,17.232,17.2579,17.2125,17.2125,12750.0
2006-07-25 10:45:00,26.55,26.62,26.51,26.52,14700.0,17.219,17.2644,17.1931,17.1995,14700.0
2006-07-25 10:50:00,26.52,26.6,26.52,26.6,6750.0,17.1995,17.2514,17.1995,17.2514,6750.0
2006-07-25 10:55:00,26.63,26.71,26.63,26.71,6150.0,17.2709,17.3228,17.2709,17.3228,6150.0
2006-07-25 11:00:00,26.71,26.73,26.71,26.73,8250.0,17.3228,17.3357,17.3228,17.3357,8250.0
2006-07-25 11:05:00,26.73,26.73,26.73,26.73,4050.0,17.3357,17.3357,17.3357,17.3357,4050.0
2006-07-25 11:10:00,26.73,26.73,26.66,26.67,10050.0,17.3357,17.3357,17.2903,17.2968,10050.0
2006-07-25 11:15:00,26.67,26.71,26.67,26.67,6750.0,17.2968,17.3228,17.2968,17.2968,6750.0
2006-07-25 11:20:00,26.66,26.73,26.66,26.73,4800.0,17.2903,17.3357,17.2903,17.3357,4800.0
2006-07-25 11:25:00,26.73,26.77,26.73,26.77,4050.0,17.3357,17.3617,17.3357,17.3617,4050.0
2006-07-25 11:30:00,26.77,26.77,26.71,26.73,6600.0,17.3617,17.3617,17.3228,17.3357,6600.0
2006-07-25 11:35:00,26.73,26.75,26.65,26.66,6000.0,17.3357,17.3487,17.2839,17.2903,6000.0
2006-07-25 11:40:00,26.65,26.65,26.61,26.61,4650.0,17.2839,17.2839,17.2579,17.2579,4650.0
2006-07-25 11:45:00,26.62,26.63,26.56,26.57,8100.0,17.2644,17.2709,17.2255,17.232,8100.0
2006-07-25 11:50:00,26.58,26.59,26.58,26.58,5550.0,17.2385,17.2449,17.2385,17.2385,5550.0
2006-07-25 11:55:00,26.55,26.6,26.55,26.57,6150.0,17.219,17.2514,17.219,17.232,6150.0
2006-07-25 12:00:00,26.58,26.59,26.57,26.59,4950.0,17.2385,17.2449,17.232,17.2449,4950.0
2006-07-25 12:05:00,26.59,26.59,26.57,26.58,7500.0,17.2449,17.2449,17.232,17.2385,7500.0
2006-07-25 12:10:00,26.58,26.61,26.58,26.6,5100.0,17.2385,17.2579,17.2385,17.2514,5100.0
2006-07-25 12:15:00,26.6,26.62,26.6,26.62,3150.0,17.2514,17.2644,17.2514,17.2644,3150.0
2006-07-25 12:20:00,26.62,26.65,26.61,26.65,6900.0,17.2644,17.2839,17.2579,17.2839,6900.0
2006-07-25 12:25:00,26.66,26.67,26.65,26.67,3750.0,17.2903,17.2968,17.2839,17.2968,3750.0
2006-07-25 12:30:00,26.66,26.67,26.58,26.6,15300.0,17.2903,17.2968,17.2385,17.2514,15300.0
2006-07-25 12:35:00,26.61,26.65,26.61,26.65,8700.0,17.2579,17.2839,17.2579,17.2839,8700.0
2006-07-25 12:40:00,26.65,26.68,26.65,26.68,5100.0,17.2839,17.3033,17.2839,17.3033,5100.0
2006-07-25 12:45:00,26.68,26.69,26.63,26.67,11700.0,17.3033,17.3098,17.2709,17.2968,11700.0
2006-07-25 12:50:00,26.67,26.67,26.63,26.66,4950.0,17.2968,17.2968,17.2709,17.2903,4950.0
2006-07-25 12:55:00,26.66,26.67,26.65,26.67,3150.0,17.2903,17.2968,17.2839,17.2968,3150.0
2006-07-25 13:00:00,26.67,26.68,26.63,26.63,5850.0,17.2968,17.3033,17.2709,17.2709,5850.0
2006-07-25 13:05:00,26.64,26.67,26.63,26.67,10350.0,17.2774,17.2968,17.2709,17.2968,10350.0
2006-07-25 13:10:00,26.67,26.69,26.63,26.64,5700.0,17.2968,17.3098,17.2709,17.2774,5700.0
2006-07-25 13:15:00,26.65,26.65,26.64,26.65,2100.0,17.2839,17.2839,17.2774,17.2839,2100.0
2006-07-25 13:20:00,26.65,26.66,26.6,26.61,5250.0,17.2839,17.2903,17.2514,17.2579,5250.0
2006-07-25 13:25:00,26.61,26.64,26.61,26.64,4200.0,17.2579,17.2774,17.2579,17.2774,4200.0
2006-07-25 13:30:00,26.64,26.66,26.64,26.66,3750.0,17.2774,17.2903,17.2774,17.2903,3750.0
2006-07-25 13:35:00,26.65,26.65,26.56,26.56,3900.0,17.2839,17.2839,17.2255,17.2255,3900.0
2006-07-25 13:40:00,26.57,26.59,26.57,26.58,3150.0,17.232,17.2449,17.232,17.2385,3150.0
2006-07-25 13:45:00,26.59,26.59,26.55,26.56,4950.0,17.2449,17.2449,17.219,17.2255,4950.0
2006-07-25 13:50:00,26.57,26.59,26.57,26.59,2250.0,17.232,17.2449,17.232,17.2449,2250.0
2006-07-25 13:55:00,26.59,26.63,26.59,26.63,4200.0,17.2449,17.2709,17.2449,17.2709,4200.0
2006-07-25 14:00:00,26.63,26.64,26.54,26.55,15750.0,17.2709,17.2774,17.2125,17.219,15750.0
2006-07-25 14:05:00,26.56,26.56,26.53,26.53,5400.0,17.2255,17.2255,17.206,17.206,5400.0
2006-07-25 14:10:00,26.54,26.54,26.49,26.53,13650.0,17.2125,17.2125,17.1801,17.206,13650.0
2006-07-25 14:15:00,26.53,26.53,26.49,26.53,10800.0,17.206,17.206,17.1801,17.206,10800.0
2006-07-25 14:20:00,26.53,26.54,26.49,26.53,14400.0,17.206,17.2125,17.1801,17.206,14400.0
2006-07-25 14:25:00,26.54,26.55,26.51,26.53,6900.0,17.2125,17.219,17.1931,17.206,6900.0
2006-07-25 14:30:00,26.53,26.61,26.53,26.59,16200.0,17.206,17.2579,17.206,17.2449,16200.0
2006-07-25 14:35:00,26.59,26.6,26.56,26.6,11700.0,17.2449,17.2514,17.2255,17.2514,11700.0
2006-07-25 14:40:00,26.6,26.6,26.55,26.59,11550.0,17.2514,17.2514,17.219,17.2449,11550.0
2006-07-25 14:45:00,26.59,26.61,26.56,26.6,33000.0,17.2449,17.2579,17.2255,17.2514,33000.0
2006-07-25 14:50:00,26.6,26.65,26.6,26.64,19500.0,17.2514,17.2839,17.2514,17.2774,19500.0
2006-07-25 14:55:00,26.65,26.65,26.61,26.61,33150.0,17.2839,17.2839,17.2579,17.2579,33150.0
2006-07-25 15:00:00,26.59,26.63,26.59,26.6,62850.0,17.2449,17.2709,17.2449,17.2514,62850.0
2006-07-25 15:05:00,26.61,26.63,26.59,26.61,46500.0,17.2579,17.2709,17.2449,17.2579,46500.0
2006-07-25 15:10:00,26.61,26.61,26.54,26.59,36000.0,17.2579,17.2579,17.2125,17.2449,36000.0
2006-07-25 15:15:00,26.59,26.65,26.58,26.61,45600.0,17.2449,17.2839,17.2385,17.2579,45600.0
2006-07-25 15:20:00,26.59,26.75,26.58,26.75,18600.0,17.2449,17.3487,17.2385,17.3487,18600.0
2006-07-25 15:25:00,26.75,26.81,26.75,26.81,19200.0,17.3487,17.3876,17.3487,17.3876,19200.0
2006-07-25 15:30:00,26.82,26.9,26.82,26.89,19650.0,17.3941,17.446,17.3941,17.4395,19650.0
2006-07-25 15:35:00,26.89,26.93,26.87,26.9,16350.0,17.4395,17.4655,17.4265,17.446,16350.0
2006-07-25 15:40:00,26.9,26.95,26.9,26.93,23400.0,17.446,17.4784,17.446,17.4655,23400.0
2006-07-25 15:45:00,26.91,26.96,26.91,26.93,20850.0,17.4525,17.4849,17.4525,17.4655,20850.0
2006-07-25 15:50:00,26.95,26.99,26.89,26.92,27150.0,17.4784,17.5044,17.4395,17.459,27150.0
2006-07-25 15:55:00,26.91,26.91,26.84,26.89,16350.0,17.4525,17.4525,17.4071,17.4395,16350.0
2006-07-26 09:30:00,26.72,26.87,26.71,26.87,9000.0,17.3293,17.4265,17.3228,17.4265,9000.0
2006-07-26 09:35:00,26.89,26.93,26.87,26.87,15900.0,17.4395,17.4655,17.4265,17.4265,15900.0
2006-07-26 09:40:00,26.93,26.93,26.75,26.84,10800.0,17.4655,17.4655,17.3487,17.4071,10800.0
2006-07-26 09:45:00,26.85,26.94,26.83,26.89,13200.0,17.4136,17.4719,17.4006,17.4395,13200.0
2006-07-26 09:50:00,26.88,26.91,26.72,26.79,17550.0,17.433,17.4525,17.3293,17.3747,17550.0
2006-07-26 09:55:00,26.79,26.91,26.79,26.83,10200.0,17.3747,17.4525,17.3747,17.4006,10200.0
2006-07-26 10:00:00,26.81,26.83,26.75,26.75,40050.0,17.3876,17.4006,17.3487,17.3487,40050.0
2006-07-26 10:05:00,26.75,26.85,26.68,26.68,16950.0,17.3487,17.4136,17.3033,17.3033,16950.0
2006-07-26 10:10:00,26.67,26.77,26.67,26.77,10500.0,17.2968,17.3617,17.2968,17.3617,10500.0
2006-07-26 10:15:00,26.77,26.77,26.67,26.69,6600.0,17.3617,17.3617,17.2968,17.3098,6600.0
2006-07-26 10:20:00,26.71,26.8,26.71,26.78,6750.0,17.3228,17.3811,17.3228,17.3682,6750.0
2006-07-26 10:25:00,26.79,26.87,26.78,26.86,7050.0,17.3747,17.4265,17.3682,17.4201,7050.0
2006-07-26 10:30:00,26.86,26.86,26.67,26.69,14700.0,17.4201,17.4201,17.2968,17.3098,14700.0
2006-07-26 10:35:00,26.73,26.73,26.69,26.73,5550.0,17.3357,17.3357,17.3098,17.3357,5550.0
2006-07-26 10:40:00,26.74,26.76,26.69,26.75,7350.0,17.3422,17.3552,17.3098,17.3487,7350.0
2006-07-26 10:45:00,26.76,26.76,26.69,26.69,8850.0,17.3552,17.3552,17.3098,17.3098,8850.0
2006-07-26 10:50:00,26.71,26.76,26.7,26.7,9900.0,17.3228,17.3552,17.3163,17.3163,9900.0
2006-07-26 10:55:00,26.71,26.71,26.67,26.69,9900.0,17.3228,17.3228,17.2968,17.3098,9900.0
2006-07-26 11:00:00,26.72,26.72,26.65,26.65,11850.0,17.3293,17.3293,17.2839,17.2839,11850.0
2006-07-26 11:05:00,26.65,26.71,26.65,26.69,10050.0,17.2839,17.3228,17.2839,17.3098,10050.0
2006-07-26 11:10:00,26.69,26.73,26.65,26.66,11250.0,17.3098,17.3357,17.2839,17.2903,11250.0
2006-07-26 11:15:00,26.66,26.66,26.63,26.63,13800.0,17.2903,17.2903,17.2709,17.2709,13800.0
2006-07-26 11:20:00,26.63,26.64,26.61,26.61,9300.0,17.2709,17.2774,17.2579,17.2579,9300.0
2006-07-26 11:25:00,26.61,26.63,26.57,26.59,10050.0,17.2579,17.2709,17.232,17.2449,10050.0
2006-07-26 11:30:00,26.59,26.61,26.55,26.6,4200.0,17.2449,17.2579,17.219,17.2514,4200.0
2006-07-26 11:35:00,26.59,26.65,26.56,26.56,15450.0,17.2449,17.2839,17.2255,17.2255,15450.0
2006-07-26 11:40:00,26.55,26.55,26.49,26.52,14250.0,17.219,17.219,17.1801,17.1995,14250.0
2006-07-26 11:45:00,26.55,26.61,26.53,26.53,8250.0,17.219,17.2579,17.206,17.206,8250.0
2006-07-26 11:50:00,26.53,26.57,26.53,26.55,6600.0,17.206,17.232,17.206,17.219,6600.0
2006-07-26 11:55:00,26.55,26.63,26.55,26.63,6300.0,17.219,17.2709,17.219,17.2709,6300.0
2006-07-26 12:00:00,26.65,26.69,26.62,26.67,15000.0,17.2839,17.3098,17.2644,17.2968,15000.0
2006-07-26 12:05:00,26.67,26.69,26.65,26.66,12750.0,17.2968,17.3098,17.2839,17.2903,12750.0
2006-07-26 12:10:00,26.67,26.73,26.65,26.73,9900.0,17.2968,17.3357,17.2839,17.3357,9900.0
2006-07-26 12:15:00,26.74,26.75,26.64,26.66,11250.0,17.3422,17.3487,17.2774,17.2903,11250.0
2006-07-26 12:20:00,26.64,26.7,26.64,26.66,8700.0,17.2774,17.3163,17.2774,17.2903,8700.0
2006-07-26 12:25:00,26.65,26.65,26.59,26.59,8250.0,17.2839,17.2839,17.2449,17.2449,8250.0
2006-07-26 12:30:00,26.59,26.6,26.57,26.6,10350.0,17.2449,17.2514,17.232,17.2514,10350.0
2006-07-26 12:35:00,26.6,26.61,26.57,26.57,6150.0,17.2514,17.2579,17.232,17.232,6150.0
2006-07-26 12:40:00,26.6,26.61,26.6,26.61,5550.0,17.2514,17.2579,17.2514,17.2579,5550.0
2006-07-26 12:45:00,26.6,26.64,26.59,26.64,3900.0,17.2514,17.2774,17.2449,17.2774,3900.0
2006-07-26 12:50:00,26.65,26.67,26.63,26.63,14850.0,17.2839,17.2968,17.2709,17.2709,14850.0
2006-07-26 12:55:00,26.63,26.63,26.56,26.59,10350.0,17.2709,17.2709,17.2255,17.2449,10350.0
2006-07-26 13:00:00,26.58,26.61,26.57,26.58,6150.0,17.2385,17.2579,17.232,17.2385,6150.0
2006-07-26 13:05:00,26.59,26.63,26.57,26.63,7950.0,17.2449,17.2709,17.232,17.2709,7950.0
2006-07-26 13:10:00,26.63,26.63,26.61,26.63,7650.0,17.2709,17.2709,17.2579,17.2709,7650.0
2006-07-26 13:15:00,26.63,26.65,26.63,26.65,10800.0,17.2709,17.2839,17.2709,17.2839,10800.0
2006-07-26 13:20:00,26.65,26.69,26.64,26.69,8850.0,17.2839,17.3098,17.2774,17.3098,8850.0
2006-07-26 13:25:00,26.69,26.69,26.65,26.66,12150.0,17.3098,17.3098,17.2839,17.2903,12150.0
2006-07-26 13:30:00,26.65,26.66,26.65,26.65,4350.0,17.2839,17.2903,17.2839,17.2839,4350.0
2006-07-26 13:35:00,26.64,26.65,26.63,26.63,9900.0,17.2774,17.2839,17.2709,17.2709,9900.0
2006-07-26 13:40:00,26.63,26.67,26.63,26.67,11100.0,17.2709,17.2968,17.2709,17.2968,11100.0
2006-07-26 13:45:00,26.67,26.67,26.61,26.63,35250.0,17.2968,17.2968,17.2579,17.2709,35250.0
2006-07-26 13:50:00,26.63,26.67,26.63,26.65,22500.0,17.2709,17.2968,17.2709,17.2839,22500.0
2006-07-26 13:55:00,26.67,26.67,26.63,26.65,8850.0,17.2968,17.2968,17.2709,17.2839,8850.0
2006-07-26 14:00:00,26.65,26.65,26.58,26.58,17850.0,17.2839,17.2839,17.2385,17.2385,17850.0
2006-07-26 14:05:00,26.58,26.58,26.5,26.54,22500.0,17.2385,17.2385,17.1866,17.2125,22500.0
2006-07-26 14:10:00,26.54,26.56,26.53,26.56,14100.0,17.2125,17.2255,17.206,17.2255,14100.0
2006-07-26 14:15:00,26.55,26.61,26.55,26.56,13800.0,17.219,17.2579,17.219,17.2255,13800.0
2006-07-26 14:20:00,26.56,26.61,26.55,26.57,17850.0,17.2255,17.2579,17.219,17.232,17850.0
2006-07-26 14:25:00,26.56,26.57,26.51,26.52,12900.0,17.2255,17.232,17.1931,17.1995,12900.0
2006-07-26 14:30:00,26.53,26.59,26.51,26.58,30900.0,17.206,17.2449,17.1931,17.2385,30900.0
2006-07-26 14:35:00,26.57,26.59,26.55,26.59,12600.0,17.232,17.2449,17.219,17.2449,12600.0
2006-07-26 14:40:00,26.59,26.59,26.51,26.53,25350.0,17.2449,17.2449,17.1931,17.206,25350.0
2006-07-26 14:45:00,26.53,26.54,26.49,26.53,27900.0,17.206,17.2125,17.1801,17.206,27900.0
2006-07-26 14:50:00,26.54,26.61,26.53,26.6,13350.0,17.2125,17.2579,17.206,17.2514,13350.0
2006-07-26 14:55:00,26.61,26.63,26.59,26.61,23550.0,17.2579,17.2709,17.2449,17.2579,23550.0
2006-07-26 15:00:00,26.6,26.61,26.55,26.57,15150.0,17.2514,17.2579,17.219,17.232,15150.0
2006-07-26 15:05:00,26.56,26.56,26.5,26.51,31050.0,17.2255,17.2255,17.1866,17.1931,31050.0
2006-07-26 15:10:00,26.5,26.51,26.46,26.48,19050.0,17.1866,17.1931,17.1606,17.1736,19050.0
2006-07-26 15:15:00,26.49,26.49,26.44,26.45,36600.0,17.1801,17.1801,17.1477,17.1541,36600.0
2006-07-26 15:20:00,26.45,26.49,26.43,26.48,16800.0,17.1541,17.1801,17.1412,17.1736,16800.0
2006-07-26 15:25:00,26.48,26.5,26.47,26.5,21450.0,17.1736,17.1866,17.1671,17.1866,21450.0
2006-07-26 15:30:00,26.5,26.56,26.5,26.5,28200.0,17.1866,17.2255,17.1866,17.1866,28200.0
2006-07-26 15:35:00,26.5,26.51,26.48,26.5,24000.0,17.1866,17.1931,17.1736,17.1866,24000.0
2006-07-26 15:40:00,26.51,26.51,26.47,26.47,5400.0,17.1931,17.1931,17.1671,17.1671,5400.0
2006-07-26 15:45:00,26.47,26.49,26.45,26.48,82350.0,17.1671,17.1801,17.1541,17.1736,82350.0
2006-07-26 15:50:00,26.47,26.47,26.46,26.47,12300.0,17.1671,17.1671,17.1606,17.1671,12300.0
2006-07-26 15:55:00,26.47,26.53,26.47,26.47,23850.0,17.1671,17.206,17.1671,17.1671,23850.0
2006-07-27 09:30:00,27.27,27.27,27.27,27.27,0.0,17.686,17.686,17.686,17.686,0.0
2006-07-27 09:35:00,26.77,26.83,26.77,26.82,22500.0,17.3617,17.4006,17.3617,17.3941,22500.0
2006-07-27 09:40:00,26.76,26.83,26.68,26.74,10950.0,17.3552,17.4006,17.3033,17.3422,10950.0
2006-07-27 09:45:00,26.79,26.79,26.61,26.66,12750.0,17.3747,17.3747,17.2579,17.2903,12750.0
2006-07-27 09:50:00,26.65,26.66,26.41,26.54,21600.0,17.2839,17.2903,17.1282,17.2125,21600.0
2006-07-27 09:55:00,26.54,26.61,26.38,26.61,28350.0,17.2125,17.2579,17.1088,17.2579,28350.0
2006-07-27 10:00:00,26.79,26.79,26.59,26.67,14250.0,17.3747,17.3747,17.2449,17.2968,14250.0
2006-07-27 10:05:00,26.67,26.71,26.61,26.62,19800.0,17.2968,17.3228,17.2579,17.2644,19800.0
2006-07-27 10:10:00,26.65,26.67,26.57,26.57,8700.0,17.2839,17.2968,17.232,17.232,8700.0
2006-07-27 10:15:00,26.55,26.69,26.51,26.69,58800.0,17.219,17.3098,17.1931,17.3098,58800.0
2006-07-27 10:20:00,26.69,26.7,26.53,26.59,37050.0,17.3098,17.3163,17.206,17.2449,37050.0
2006-07-27 10:25:00,26.59,26.72,26.59,26.69,10200.0,17.2449,17.3293,17.2449,17.3098,10200.0
2006-07-27 10:30:00,26.69,26.75,26.69,26.71,20850.0,17.3098,17.3487,17.3098,17.3228,20850.0
2006-07-27 10:35:00,26.71,26.78,26.71,26.75,100500.0,17.3228,17.3682,17.3228,17.3487,100500.0
2006-07-27 10:40:00,26.76,26.76,26.73,26.73,39750.0,17.3552,17.3552,17.3357,17.3357,39750.0
2006-07-27 10:45:00,26.74,26.76,26.73,26.76,33150.0,17.3422,17.3552,17.3357,17.3552,33150.0
2006-07-27 10:50:00,26.75,26.81,26.75,26.8,21300.0,17.3487,17.3876,17.3487,17.3811,21300.0
2006-07-27 10:55:00,26.8,26.83,26.78,26.79,32850.0,17.3811,17.4006,17.3682,17.3747,32850.0
2006-07-27 11:00:00,26.77,26.77,26.6,26.63,20700.0,17.3617,17.3617,17.2514,17.2709,20700.0
2006-07-27 11:05:00,26.63,26.79,26.62,26.76,13650.0,17.2709,17.3747,17.2644,17.3552,13650.0
2006-07-27 11:10:00,26.77,26.77,26.67,26.7,9300.0,17.3617,17.3617,17.2968,17.3163,9300.0
2006-07-27 11:15:00,26.71,26.71,26.67,26.69,13200.0,17.3228,17.3228,17.2968,17.3098,13200.0
2006-07-27 11:20:00,26.67,26.73,26.66,26.73,23250.0,17.2968,17.3357,17.2903,17.3357,23250.0
2006-07-27 11:25:00,26.73,26.76,26.67,26.68,40050.0,17.3357,17.3552,17.2968,17.3033,40050.0
2006-07-27 11:30:00,26.69,26.77,26.67,26.77,33750.0,17.3098,17.3617,17.2968,17.3617,33750.0
2006-07-27 11:35:00,26.78,26.89,26.77,26.88,26100.0,17.3682,17.4395,17.3617,17.433,26100.0
2006-07-27 11:40:00,26.89,26.91,26.87,26.88,6450.0,17.4395,17.4525,17.4265,17.433,6450.0
2006-07-27 11:45:00,26.88,26.91,26.87,26.91,6900.0,17.433,17.4525,17.4265,17.4525,6900.0
2006-07-27 11:50:00,26.91,26.92,26.91,26.91,3450.0,17.4525,17.459,17.4525,17.4525,3450.0
2006-07-27 11:55:00,26.91,26.92,26.86,26.86,6750.0,17.4525,17.459,17.4201,17.4201,6750.0
2006-07-27 12:00:00,26.85,26.9,26.85,26.89,8100.0,17.4136,17.446,17.4136,17.4395,8100.0
2006-07-27 12:05:00,26.89,26.91,26.87,26.9,14250.0,17.4395,17.4525,17.4265,17.446,14250.0
2006-07-27 12:10:00,26.89,26.93,26.89,26.93,6600.0,17.4395,17.4655,17.4395,17.4655,6600.0
2006-07-27 12:15:00,26.93,26.93,26.85,26.85,9000.0,17.4655,17.4655,17.4136,17.4136,9000.0
2006-07-27 12:20:00,26.85,26.85,26.83,26.83,10350.0,17.4136,17.4136,17.4006,17.4006,10350.0
2006-07-27 12:25:00,26.83,26.87,26.8,26.8,7350.0,17.4006,17.4265,17.3811,17.3811,7350.0
2006-07-27 12:30:00,26.81,26.83,26.81,26.83,5400.0,17.3876,17.4006,17.3876,17.4006,5400.0
2006-07-27 12:35:00,26.83,26.86,26.83,26.84,3450.0,17.4006,17.4201,17.4006,17.4071,3450.0
2006-07-27 12:40:00,26.84,26.84,26.79,26.8,9600.0,17.4071,17.4071,17.3747,17.3811,9600.0
2006-07-27 12:45:00,26.81,26.85,26.81,26.85,3600.0,17.3876,17.4136,17.3876,17.4136,3600.0
2006-07-27 12:50:00,26.85,26.89,26.83,26.83,5700.0,17.4136,17.4395,17.4006,17.4006,5700.0
2006-07-27 12:55:00,26.84,26.91,26.84,26.9,3750.0,17.4071,17.4525,17.4071,17.446,3750.0
2006-07-27 13:00:00,26.91,26.91,26.86,26.87,4650.0,17.4525,17.4525,17.4201,17.4265,4650.0
2006-07-27 13:05:00,26.87,26.87,26.85,26.85,4200.0,17.4265,17.4265,17.4136,17.4136,4200.0
2006-07-27 13:10:00,26.85,26.85,26.8,26.81,12150.0,17.4136,17.4136,17.3811,17.3876,12150.0
2006-07-27 13:15:00,26.81,26.82,26.8,26.82,7200.0,17.3876,17.3941,17.3811,17.3941,7200.0
2006-07-27 13:20:00,26.82,26.93,26.82,26.91,18150.0,17.3941,17.4655,17.3941,17.4525,18150.0
2006-07-27 13:25:00,26.91,26.93,26.82,26.9,23100.0,17.4525,17.4655,17.3941,17.446,23100.0
2006-07-27 13:30:00,26.9,26.9,26.8,26.8,19200.0,17.446,17.446,17.3811,17.3811,19200.0
2006-07-27 13:35:00,26.8,26.81,26.8,26.81,27900.0,17.3811,17.3876,17.3811,17.3876,27900.0
2006-07-27 13:40:00,26.8,26.83,26.8,26.83,7050.0,17.3811,17.4006,17.3811,17.4006,7050.0
2006-07-27 13:45:00,26.82,26.84,26.81,26.84,10350.0,17.3941,17.4071,17.3876,17.4071,10350.0
2006-07-27 13:50:00,26.83,26.85,26.83,26.84,4050.0,17.4006,17.4136,17.4006,17.4071,4050.0
2006-07-27 13:55:00,26.85,26.85,26.83,26.84,166050.0,17.4136,17.4136,17.4006,17.4071,166050.0
2006-07-27 14:00:00,26.83,26.85,26.83,26.85,13050.0,17.4006,17.4136,17.4006,17.4136,13050.0
2006-07-27 14:05:00,26.84,26.87,26.83,26.87,45900.0,17.4071,17.4265,17.4006,17.4265,45900.0
2006-07-27 14:10:00,26.87,26.93,26.86,26.93,10950.0,17.4265,17.4655,17.4201,17.4655,10950.0
2006-07-27 14:15:00,26.93,26.95,26.91,26.95,21150.0,17.4655,17.4784,17.4525,17.4784,21150.0
2006-07-27 14:20:00,26.96,26.96,26.93,26.93,108000.0,17.4849,17.4849,17.4655,17.4655,108000.0
2006-07-27 14:25:00,26.93,26.99,26.93,26.99,33900.0,17.4655,17.5044,17.4655,17.5044,33900.0
2006-07-27 14:30:00,26.98,27.0,26.92,26.93,17250.0,17.4979,17.5109,17.459,17.4655,17250.0
2006-07-27 14:35:00,26.93,26.93,26.85,26.88,12450.0,17.4655,17.4655,17.4136,17.433,12450.0
2006-07-27 14:40:00,26.88,26.89,26.85,26.86,2400.0,17.433,17.4395,17.4136,17.4201,2400.0
2006-07-27 14:45:00,26.86,26.86,26.8,26.81,9450.0,17.4201,17.4201,17.3811,17.3876,9450.0
2006-07-27 14:50:00,26.82,26.83,26.78,26.83,4800.0,17.3941,17.4006,17.3682,17.4006,4800.0
2006-07-27 14:55:00,26.83,26.87,26.83,26.85,2700.0,17.4006,17.4265,17.4006,17.4136,2700.0
2006-07-27 15:00:00,26.85,26.87,26.82,26.82,4950.0,17.4136,17.4265,17.3941,17.3941,4950.0
2006-07-27 15:05:00,26.82,26.84,26.81,26.83,5400.0,17.3941,17.4071,17.3876,17.4006,5400.0
2006-07-27 15:10:00,26.83,26.84,26.8,26.81,12750.0,17.4006,17.4071,17.3811,17.3876,12750.0
2006-07-27 15:15:00,26.81,26.85,26.79,26.81,16350.0,17.3876,17.4136,17.3747,17.3876,16350.0
2006-07-27 15:20:00,26.81,26.81,26.77,26.79,4200.0,17.3876,17.3876,17.3617,17.3747,4200.0
2006-07-27 15:25:00,26.78,26.83,26.78,26.81,7200.0,17.3682,17.4006,17.3682,17.3876,7200.0
2006-07-27 15:30:00,26.81,26.82,26.79,26.79,7950.0,17.3876,17.3941,17.3747,17.3747,7950.0
2006-07-27 15:35:00,26.79,26.8,26.77,26.78,7200.0,17.3747,17.3811,17.3617,17.3682,7200.0
2006-07-27 15:40:00,26.77,26.78,26.77,26.77,4500.0,17.3617,17.3682,17.3617,17.3617,4500.0
2006-07-27 15:45:00,26.76,26.83,26.75,26.83,14400.0,17.3552,17.4006,17.3487,17.4006,14400.0
2006-07-27 15:50:00,26.83,26.83,26.8,26.81,43800.0,17.4006,17.4006,17.3811,17.3876,43800.0
2006-07-27 15:55:00,26.81,26.82,26.78,26.79,18000.0,17.3876,17.3941,17.3682,17.3747,18000.0
2006-07-28 09:30:00,26.93,27.0,26.91,27.0,17850.0,17.4655,17.5109,17.4525,17.5109,17850.0
2006-07-28 09:35:00,27.0,27.1,27.0,27.1,9150.0,17.5109,17.5757,17.5109,17.5757,9150.0
2006-07-28 09:40:00,27.1,27.16,27.09,27.15,14700.0,17.5757,17.6146,17.5692,17.6081,14700.0
2006-07-28 09:45:00,27.17,27.23,27.14,27.14,16200.0,17.6211,17.66,17.6016,17.6016,16200.0
2006-07-28 09:50:00,27.14,27.14,27.05,27.08,6000.0,17.6016,17.6016,17.5433,17.5627,6000.0
2006-07-28 09:55:00,27.09,27.09,26.97,26.97,9600.0,17.5692,17.5692,17.4914,17.4914,9600.0
2006-07-28 10:00:00,26.99,27.03,26.96,26.97,9000.0,17.5044,17.5303,17.4849,17.4914,9000.0
2006-07-28 10:05:00,26.97,26.97,26.85,26.91,24600.0,17.4914,17.4914,17.4136,17.4525,24600.0
2006-07-28 10:10:00,26.89,26.89,26.81,26.81,7350.0,17.4395,17.4395,17.3876,17.3876,7350.0
2006-07-28 10:15:00,26.83,26.91,26.83,26.91,9300.0,17.4006,17.4525,17.4006,17.4525,9300.0
2006-07-28 10:20:00,26.95,26.95,26.85,26.85,4800.0,17.4784,17.4784,17.4136,17.4136,4800.0
2006-07-28 10:25:00,26.86,26.91,26.86,26.89,4650.0,17.4201,17.4525,17.4201,17.4395,4650.0
2006-07-28 10:30:00,26.89,26.92,26.88,26.9,8400.0,17.4395,17.459,17.433,17.446,8400.0
2006-07-28 10:35:00,26.9,26.96,26.9,26.96,10050.0,17.446,17.4849,17.446,17.4849,10050.0
2006-07-28 10:40:00,26.95,26.95,26.91,26.95,13200.0,17.4784,17.4784,17.4525,17.4784,13200.0
2006-07-28 10:45:00,26.95,26.99,26.95,26.97,7950.0,17.4784,17.5044,17.4784,17.4914,7950.0
2006-07-28 10:50:00,26.97,27.03,26.97,26.97,5400.0,17.4914,17.5303,17.4914,17.4914,5400.0
2006-07-28 10:55:00,26.97,26.97,26.91,26.91,2700.0,17.4914,17.4914,17.4525,17.4525,2700.0
2006-07-28 11:00:00,26.91,26.99,26.91,26.99,7200.0,17.4525,17.5044,17.4525,17.5044,7200.0
2006-07-28 11:05:00,26.99,26.99,26.97,26.98,5550.0,17.5044,17.5044,17.4914,17.4979,5550.0
2006-07-28 11:10:00,26.98,27.0,26.98,27.0,10050.0,17.4979,17.5109,17.4979,17.5109,10050.0
2006-07-28 11:15:00,26.99,27.0,26.95,26.95,12900.0,17.5044,17.5109,17.4784,17.4784,12900.0
2006-07-28 11:20:00,26.95,26.95,26.94,26.95,5700.0,17.4784,17.4784,17.4719,17.4784,5700.0
2006-07-28 11:25:00,26.96,26.96,26.92,26.93,5100.0,17.4849,17.4849,17.459,17.4655,5100.0
2006-07-28 11:30:00,26.93,26.96,26.93,26.94,6900.0,17.4655,17.4849,17.4655,17.4719,6900.0
2006-07-28 11:35:00,26.96,26.96,26.94,26.95,6600.0,17.4849,17.4849,17.4719,17.4784,6600.0
2006-07-28 11:40:00,26.97,26.97,26.89,26.89,6300.0,17.4914,17.4914,17.4395,17.4395,6300.0
2006-07-28 11:45:00,26.89,26.92,26.89,26.92,1200.0,17.4395,17.459,17.4395,17.459,1200.0
2006-07-28 11:50:00,26.91,26.94,26.9,26.92,4050.0,17.4525,17.4719,17.446,17.459,4050.0
2006-07-28 11:55:00,26.92,26.93,26.9,26.92,3450.0,17.459,17.4655,17.446,17.459,3450.0
2006-07-28 12:00:00,26.93,26.93,26.89,26.89,1650.0,17.4655,17.4655,17.4395,17.4395,1650.0
2006-07-28 12:05:00,26.9,26.95,26.89,26.94,8250.0,17.446,17.4784,17.4395,17.4719,8250.0
2006-07-28 12:10:00,26.96,27.0,26.96,26.99,5400.0,17.4849,17.5109,17.4849,17.5044,5400.0
2006-07-28 12:15:00,26.99,27.0,26.99,27.0,3750.0,17.5044,17.5109,17.5044,17.5109,3750.0
2006-07-28 12:20:00,27.0,27.0,26.99,26.99,4800.0,17.5109,17.5109,17.5044,17.5044,4800.0
2006-07-28 12:25:00,26.99,27.0,26.99,26.99,10650.0,17.5044,17.5109,17.5044,17.5044,10650.0
2006-07-28 12:30:00,26.99,26.99,26.96,26.97,6900.0,17.5044,17.5044,17.4849,17.4914,6900.0
2006-07-28 12:35:00,26.98,27.0,26.98,26.99,15900.0,17.4979,17.5109,17.4979,17.5044,15900.0
2006-07-28 12:40:00,26.99,26.99,26.92,26.93,23100.0,17.5044,17.5044,17.459,17.4655,23100.0
2006-07-28 12:45:00,26.94,26.95,26.9,26.9,7200.0,17.4719,17.4784,17.446,17.446,7200.0
2006-07-28 12:50:00,26.91,26.92,26.88,26.91,8250.0,17.4525,17.459,17.433,17.4525,8250.0
2006-07-28 12:55:00,26.91,26.93,26.91,26.91,8400.0,17.4525,17.4655,17.4525,17.4525,8400.0
2006-07-28 13:00:00,26.91,26.94,26.89,26.93,15300.0,17.4525,17.4719,17.4395,17.4655,15300.0
2006-07-28 13:05:00,26.93,26.95,26.92,26.92,7650.0,17.4655,17.4784,17.459,17.459,7650.0
2006-07-28 13:10:00,26.93,26.93,26.87,26.89,11550.0,17.4655,17.4655,17.4265,17.4395,11550.0
2006-07-28 13:15:00,26.87,26.88,26.85,26.87,9300.0,17.4265,17.433,17.4136,17.4265,9300.0
2006-07-28 13:20:00,26.87,26.92,26.87,26.91,4350.0,17.4265,17.459,17.4265,17.4525,4350.0
2006-07-28 13:25:00,26.91,26.91,26.89,26.9,6000.0,17.4525,17.4525,17.4395,17.446,6000.0
2006-07-28 13:30:00,26.91,26.93,26.91,26.92,6150.0,17.4525,17.4655,17.4525,17.459,6150.0
2006-07-28 13:35:00,26.92,26.93,26.92,26.93,7350.0,17.459,17.4655,17.459,17.4655,7350.0
2006-07-28 13:40:00,26.93,26.93,26.88,26.88,7650.0,17.4655,17.4655,17.433,17.433,7650.0
2006-07-28 13:45:00,26.9,26.91,26.89,26.91,6750.0,17.446,17.4525,17.4395,17.4525,6750.0
2006-07-28 13:50:00,26.91,26.94,26.91,26.94,2850.0,17.4525,17.4719,17.4525,17.4719,2850.0
2006-07-28 13:55:00,26.94,26.94,26.91,26.91,6000.0,17.4719,17.4719,17.4525,17.4525,6000.0
2006-07-28 14:00:00,26.91,26.94,26.91,26.93,3900.0,17.4525,17.4719,17.4525,17.4655,3900.0
2006-07-28 14:05:00,26.93,26.93,26.87,26.87,4800.0,17.4655,17.4655,17.4265,17.4265,4800.0
2006-07-28 14:10:00,26.87,26.89,26.85,26.89,6150.0,17.4265,17.4395,17.4136,17.4395,6150.0
2006-07-28 14:15:00,26.9,26.91,26.89,26.89,4950.0,17.446,17.4525,17.4395,17.4395,4950.0
2006-07-28 14:20:00,26.89,26.91,26.89,26.9,6450.0,17.4395,17.4525,17.4395,17.446,6450.0
2006-07-28 14:25:00,26.9,26.9,26.86,26.86,6750.0,17.446,17.446,17.4201,17.4201,6750.0
2006-07-28 14:30:00,26.87,26.87,26.83,26.84,3450.0,17.4265,17.4265,17.4006,17.4071,3450.0
2006-07-28 14:35:00,26.84,26.89,26.83,26.89,9750.0,17.4071,17.4395,17.4006,17.4395,9750.0
2006-07-28 14:40:00,26.89,26.9,26.86,26.9,4800.0,17.4395,17.446,17.4201,17.446,4800.0
2006-07-28 14:45:00,26.89,26.93,26.89,26.93,8100.0,17.4395,17.4655,17.4395,17.4655,8100.0
2006-07-28 14:50:00,26.94,26.99,26.94,26.99,5550.0,17.4719,17.5044,17.4719,17.5044,5550.0
2006-07-28 14:55:00,26.99,27.0,26.98,27.0,13650.0,17.5044,17.5109,17.4979,17.5109,13650.0
2006-07-28 15:00:00,27.0,27.03,27.0,27.01,17100.0,17.5109,17.5303,17.5109,17.5173,17100.0
2006-07-28 15:05:00,26.99,26.99,26.95,26.95,3300.0,17.5044,17.5044,17.4784,17.4784,3300.0
2006-07-28 15:10:00,26.95,26.95,26.89,26.94,11250.0,17.4784,17.4784,17.4395,17.4719,11250.0
2006-07-28 15:15:00,26.94,26.95,26.93,26.95,3300.0,17.4719,17.4784,17.4655,17.4784,3300.0
2006-07-28 15:20:00,26.94,26.96,26.93,26.93,7650.0,17.4719,17.4849,17.4655,17.4655,7650.0
2006-07-28 15:25:00,26.93,26.94,26.91,26.93,7200.0,17.4655,17.4719,17.4525,17.4655,7200.0
2006-07-28 15:30:00,26.93,26.95,26.93,26.95,8400.0,17.4655,17.4784,17.4655,17.4784,8400.0
2006-07-28 15:35:00,26.95,26.96,26.91,26.93,11250.0,17.4784,17.4849,17.4525,17.4655,11250.0
2006-07-28 15:40:00,26.93,26.95,26.93,26.93,9150.0,17.4655,17.4784,17.4655,17.4655,9150.0
2006-07-28 15:45:00,26.95,26.98,26.95,26.95,6450.0,17.4784,17.4979,17.4784,17.4784,6450.0
2006-07-28 15:50:00,26.95,26.98,26.93,26.98,5250.0,17.4784,17.4979,17.4655,17.4979,5250.0
2006-07-28 15:55:00,26.98,26.99,26.95,26.97,16650.0,17.4979,17.5044,17.4784,17.4914,16650.0
2006-07-31 09:35:00,26.81,26.96,26.81,26.95,12600.0,17.3876,17.4849,17.3876,17.4784,12600.0
2006-07-31 09:40:00,26.97,26.97,26.89,26.89,7050.0,17.4914,17.4914,17.4395,17.4395,7050.0
2006-07-31 09:45:00,26.94,26.94,26.89,26.89,3900.0,17.4719,17.4719,17.4395,17.4395,3900.0
2006-07-31 09:50:00,26.88,26.9,26.86,26.9,4050.0,17.433,17.446,17.4201,17.446,4050.0
2006-07-31 09:55:00,26.92,26.95,26.91,26.93,4050.0,17.459,17.4784,17.4525,17.4655,4050.0
2006-07-31 10:00:00,26.9,26.9,26.82,26.87,3900.0,17.446,17.446,17.3941,17.4265,3900.0
2006-07-31 10:05:00,26.86,26.91,26.83,26.83,7650.0,17.4201,17.4525,17.4006,17.4006,7650.0
2006-07-31 10:10:00,26.83,26.84,26.71,26.79,15900.0,17.4006,17.4071,17.3228,17.3747,15900.0
2006-07-31 10:15:00,26.79,26.82,26.79,26.8,4950.0,17.3747,17.3941,17.3747,17.3811,4950.0
2006-07-31 10:20:00,26.81,26.83,26.8,26.83,4500.0,17.3876,17.4006,17.3811,17.4006,4500.0
2006-07-31 10:25:00,26.83,26.87,26.82,26.87,3600.0,17.4006,17.4265,17.3941,17.4265,3600.0
2006-07-31 10:30:00,26.87,26.87,26.8,26.8,6300.0,17.4265,17.4265,17.3811,17.3811,6300.0
2006-07-31 10:35:00,26.8,26.82,26.79,26.82,8700.0,17.3811,17.3941,17.3747,17.3941,8700.0
2006-07-31 10:40:00,26.83,26.83,26.79,26.82,2850.0,17.4006,17.4006,17.3747,17.3941,2850.0
2006-07-31 10:45:00,26.81,26.81,26.79,26.8,4200.0,17.3876,17.3876,17.3747,17.3811,4200.0
2006-07-31 10:50:00,26.79,26.8,26.79,26.8,4050.0,17.3747,17.3811,17.3747,17.3811,4050.0
2006-07-31 10:55:00,26.81,26.81,26.8,26.8,4350.0,17.3876,17.3876,17.3811,17.3811,4350.0
2006-07-31 11:00:00,26.8,26.82,26.79,26.8,31500.0,17.3811,17.3941,17.3747,17.3811,31500.0
2006-07-31 11:05:00,26.8,26.81,26.78,26.79,9450.0,17.3811,17.3876,17.3682,17.3747,9450.0
2006-07-31 11:10:00,26.78,26.78,26.77,26.77,12600.0,17.3682,17.3682,17.3617,17.3617,12600.0
2006-07-31 11:15:00,26.77,26.81,26.77,26.78,8550.0,17.3617,17.3876,17.3617,17.3682,8550.0
2006-07-31 11:20:00,26.77,26.77,26.77,26.77,5400.0,17.3617,17.3617,17.3617,17.3617,5400.0
2006-07-31 11:25:00,26.77,26.77,26.75,26.75,62400.0,17.3617,17.3617,17.3487,17.3487,62400.0
2006-07-31 11:30:00,26.74,26.75,26.73,26.75,15000.0,17.3422,17.3487,17.3357,17.3487,15000.0
2006-07-31 11:35:00,26.75,26.75,26.73,26.75,15000.0,17.3487,17.3487,17.3357,17.3487,15000.0
2006-07-31 11:40:00,26.75,26.77,26.75,26.77,5550.0,17.3487,17.3617,17.3487,17.3617,5550.0
2006-07-31 11:45:00,26.77,26.8,26.77,26.77,7500.0,17.3617,17.3811,17.3617,17.3617,7500.0
2006-07-31 11:50:00,26.77,26.78,26.77,26.78,3150.0,17.3617,17.3682,17.3617,17.3682,3150.0
2006-07-31 11:55:00,26.77,26.77,26.75,26.75,2400.0,17.3617,17.3617,17.3487,17.3487,2400.0
2006-07-31 12:00:00,26.75,26.76,26.74,26.75,4950.0,17.3487,17.3552,17.3422,17.3487,4950.0
2006-07-31 12:05:00,26.75,26.75,26.75,26.75,3300.0,17.3487,17.3487,17.3487,17.3487,3300.0
2006-07-31 12:10:00,26.75,26.77,26.75,26.77,2100.0,17.3487,17.3617,17.3487,17.3617,2100.0
2006-07-31 12:15:00,26.77,26.79,26.77,26.79,5250.0,17.3617,17.3747,17.3617,17.3747,5250.0
2006-07-31 12:20:00,26.78,26.78,26.77,26.78,11100.0,17.3682,17.3682,17.3617,17.3682,11100.0
2006-07-31 12:25:00,26.78,26.78,26.77,26.77,2700.0,17.3682,17.3682,17.3617,17.3617,2700.0
2006-07-31 12:30:00,26.78,26.79,26.77,26.79,7500.0,17.3682,17.3747,17.3617,17.3747,7500.0
2006-07-31 12:35:00,26.77,26.77,26.75,26.76,21450.0,17.3617,17.3617,17.3487,17.3552,21450.0
2006-07-31 12:40:00,26.77,26.77,26.75,26.77,4800.0,17.3617,17.3617,17.3487,17.3617,4800.0
2006-07-31 12:45:00,26.77,26.78,26.77,26.78,2400.0,17.3617,17.3682,17.3617,17.3682,2400.0
2006-07-31 12:50:00,26.77,26.77,26.77,26.77,2400.0,17.3617,17.3617,17.3617,17.3617,2400.0
2006-07-31 12:55:00,26.77,26.77,26.75,26.76,4050.0,17.3617,17.3617,17.3487,17.3552,4050.0
2006-07-31 13:00:00,26.75,26.76,26.74,26.76,4800.0,17.3487,17.3552,17.3422,17.3552,4800.0
2006-07-31 13:05:00,26.75,26.75,26.74,26.74,3900.0,17.3487,17.3487,17.3422,17.3422,3900.0
2006-07-31 13:10:00,26.75,26.76,26.74,26.76,10050.0,17.3487,17.3552,17.3422,17.3552,10050.0
2006-07-31 13:15:00,26.76,26.77,26.75,26.75,1950.0,17.3552,17.3617,17.3487,17.3487,1950.0
2006-07-31 13:20:00,26.76,26.78,26.75,26.77,7050.0,17.3552,17.3682,17.3487,17.3617,7050.0
2006-07-31 13:25:00,26.77,26.78,26.77,26.77,4050.0,17.3617,17.3682,17.3617,17.3617,4050.0
2006-07-31 13:30:00,26.77,26.78,26.77,26.77,2550.0,17.3617,17.3682,17.3617,17.3617,2550.0
2006-07-31 13:35:00,26.77,26.81,26.77,26.81,4050.0,17.3617,17.3876,17.3617,17.3876,4050.0
2006-07-31 13:40:00,26.82,26.85,26.81,26.85,10800.0,17.3941,17.4136,17.3876,17.4136,10800.0
2006-07-31 13:45:00,26.85,26.86,26.85,26.85,7950.0,17.4136,17.4201,17.4136,17.4136,7950.0
2006-07-31 13:50:00,26.83,26.83,26.82,26.82,2550.0,17.4006,17.4006,17.3941,17.3941,2550.0
2006-07-31 13:55:00,26.82,26.82,26.79,26.81,7800.0,17.3941,17.3941,17.3747,17.3876,7800.0
2006-07-31 14:00:00,26.81,26.83,26.81,26.82,5700.0,17.3876,17.4006,17.3876,17.3941,5700.0
2006-07-31 14:05:00,26.81,26.81,26.81,26.81,3300.0,17.3876,17.3876,17.3876,17.3876,3300.0
2006-07-31 14:10:00,26.81,26.81,26.78,26.79,5850.0,17.3876,17.3876,17.3682,17.3747,5850.0
2006-07-31 14:15:00,26.79,26.81,26.79,26.81,7200.0,17.3747,17.3876,17.3747,17.3876,7200.0
2006-07-31 14:20:00,26.8,26.82,26.8,26.82,5550.0,17.3811,17.3941,17.3811,17.3941,5550.0
2006-07-31 14:25:00,26.81,26.83,26.81,26.81,6900.0,17.3876,17.4006,17.3876,17.3876,6900.0
2006-07-31 14:30:00,26.81,26.83,26.8,26.8,20100.0,17.3876,17.4006,17.3811,17.3811,20100.0
2006-07-31 14:35:00,26.8,26.81,26.79,26.8,7200.0,17.3811,17.3876,17.3747,17.3811,7200.0
2006-07-31 14:40:00,26.81,26.81,26.8,26.81,1200.0,17.3876,17.3876,17.3811,17.3876,1200.0
2006-07-31 14:45:00,26.8,26.81,26.79,26.81,6450.0,17.3811,17.3876,17.3747,17.3876,6450.0
2006-07-31 14:50:00,26.81,26.83,26.81,26.83,3900.0,17.3876,17.4006,17.3876,17.4006,3900.0
2006-07-31 14:55:00,26.83,26.83,26.81,26.82,3300.0,17.4006,17.4006,17.3876,17.3941,3300.0
2006-07-31 15:00:00,26.82,26.83,26.8,26.8,7050.0,17.3941,17.4006,17.3811,17.3811,7050.0
2006-07-31 15:05:00,26.8,26.8,26.79,26.8,5400.0,17.3811,17.3811,17.3747,17.3811,5400.0
2006-07-31 15:10:00,26.8,26.81,26.78,26.8,3450.0,17.3811,17.3876,17.3682,17.3811,3450.0
2006-07-31 15:15:00,26.81,26.85,26.8,26.85,10350.0,17.3876,17.4136,17.3811,17.4136,10350.0
2006-07-31 15:20:00,26.85,26.87,26.82,26.82,8400.0,17.4136,17.4265,17.3941,17.3941,8400.0
2006-07-31 15:25:00,26.82,26.85,26.82,26.83,3900.0,17.3941,17.4136,17.3941,17.4006,3900.0
2006-07-31 15:30:00,26.83,26.84,26.8,26.81,8700.0,17.4006,17.4071,17.3811,17.3876,8700.0
2006-07-31 15:35:00,26.82,26.85,26.82,26.85,4350.0,17.3941,17.4136,17.3941,17.4136,4350.0
2006-07-31 15:40:00,26.85,26.88,26.85,26.87,10050.0,17.4136,17.433,17.4136,17.4265,10050.0
2006-07-31 15:45:00,26.86,26.86,26.83,26.83,7800.0,17.4201,17.4201,17.4006,17.4006,7800.0
2006-07-31 15:50:00,26.82,26.84,26.8,26.8,9600.0,17.3941,17.4071,17.3811,17.3811,9600.0
2006-07-31 15:55:00,26.81,26.83,26.79,26.79,21150.0,17.3876,17.4006,17.3747,17.3747,21150.0
2006-08-01 09:35:00,26.83,26.87,26.8,26.84,19950.0,17.4006,17.4265,17.3811,17.4071,19950.0
2006-08-01 09:40:00,26.83,26.86,26.81,26.86,7650.0,17.4006,17.4201,17.3876,17.4201,7650.0
2006-08-01 09:45:00,26.85,26.85,26.8,26.81,7500.0,17.4136,17.4136,17.3811,17.3876,7500.0
2006-08-01 09:50:00,26.8,26.81,26.8,26.81,10200.0,17.3811,17.3876,17.3811,17.3876,10200.0
2006-08-01 09:55:00,26.82,26.87,26.8,26.85,13650.0,17.3941,17.4265,17.3811,17.4136,13650.0
2006-08-01 10:00:00,26.86,26.87,26.74,26.75,25800.0,17.4201,17.4265,17.3422,17.3487,25800.0
2006-08-01 10:05:00,26.74,26.77,26.74,26.76,4950.0,17.3422,17.3617,17.3422,17.3552,4950.0
2006-08-01 10:10:00,26.77,26.79,26.75,26.77,12000.0,17.3617,17.3747,17.3487,17.3617,12000.0
2006-08-01 10:15:00,26.77,26.78,26.77,26.77,2700.0,17.3617,17.3682,17.3617,17.3617,2700.0
2006-08-01 10:20:00,26.77,26.78,26.76,26.78,7200.0,17.3617,17.3682,17.3552,17.3682,7200.0
2006-08-01 10:25:00,26.78,26.82,26.77,26.82,8700.0,17.3682,17.3941,17.3617,17.3941,8700.0
2006-08-01 10:30:00,26.82,26.82,26.79,26.81,3900.0,17.3941,17.3941,17.3747,17.3876,3900.0
2006-08-01 10:35:00,26.82,26.83,26.81,26.82,7050.0,17.3941,17.4006,17.3876,17.3941,7050.0
2006-08-01 10:40:00,26.83,26.85,26.82,26.83,8100.0,17.4006,17.4136,17.3941,17.4006,8100.0
2006-08-01 10:45:00,26.83,26.83,26.79,26.8,4950.0,17.4006,17.4006,17.3747,17.3811,4950.0
2006-08-01 10:50:00,26.8,26.8,26.78,26.78,3150.0,17.3811,17.3811,17.3682,17.3682,3150.0
2006-08-01 10:55:00,26.78,26.79,26.77,26.79,8100.0,17.3682,17.3747,17.3617,17.3747,8100.0
2006-08-01 11:00:00,26.79,26.81,26.77,26.79,10500.0,17.3747,17.3876,17.3617,17.3747,10500.0
2006-08-01 11:05:00,26.79,26.81,26.79,26.79,6300.0,17.3747,17.3876,17.3747,17.3747,6300.0
2006-08-01 11:10:00,26.81,26.83,26.79,26.83,8100.0,17.3876,17.4006,17.3747,17.4006,8100.0
2006-08-01 11:15:00,26.83,26.86,26.83,26.85,4950.0,17.4006,17.4201,17.4006,17.4136,4950.0
2006-08-01 11:20:00,26.87,26.87,26.83,26.83,11550.0,17.4265,17.4265,17.4006,17.4006,11550.0
2006-08-01 11:25:00,26.82,26.85,26.82,26.84,4350.0,17.3941,17.4136,17.3941,17.4071,4350.0
2006-08-01 11:30:00,26.85,26.87,26.84,26.84,4200.0,17.4136,17.4265,17.4071,17.4071,4200.0
2006-08-01 11:35:00,26.86,26.87,26.84,26.86,5100.0,17.4201,17.4265,17.4071,17.4201,5100.0
2006-08-01 11:40:00,26.87,26.88,26.85,26.85,2250.0,17.4265,17.433,17.4136,17.4136,2250.0
2006-08-01 11:45:00,26.85,26.87,26.85,26.86,4200.0,17.4136,17.4265,17.4136,17.4201,4200.0
2006-08-01 11:50:00,26.83,26.86,26.83,26.85,1800.0,17.4006,17.4201,17.4006,17.4136,1800.0
2006-08-01 11:55:00,26.85,26.87,26.84,26.87,2100.0,17.4136,17.4265,17.4071,17.4265,2100.0
2006-08-01 12:00:00,26.87,26.87,26.83,26.84,4350.0,17.4265,17.4265,17.4006,17.4071,4350.0
2006-08-01 12:05:00,26.83,26.85,26.83,26.85,4950.0,17.4006,17.4136,17.4006,17.4136,4950.0
2006-08-01 12:10:00,26.86,26.9,26.85,26.89,10200.0,17.4201,17.446,17.4136,17.4395,10200.0
2006-08-01 12:15:00,26.87,26.89,26.87,26.89,3750.0,17.4265,17.4395,17.4265,17.4395,3750.0
2006-08-01 12:20:00,26.89,26.91,26.89,26.89,1800.0,17.4395,17.4525,17.4395,17.4395,1800.0
2006-08-01 12:25:00,26.89,26.95,26.89,26.92,3900.0,17.4395,17.4784,17.4395,17.459,3900.0
2006-08-01 12:30:00,26.91,26.92,26.9,26.9,2250.0,17.4525,17.459,17.446,17.446,2250.0
2006-08-01 12:35:00,26.9,26.9,26.86,26.87,3000.0,17.446,17.446,17.4201,17.4265,3000.0
2006-08-01 12:40:00,26.85,26.85,26.83,26.83,7650.0,17.4136,17.4136,17.4006,17.4006,7650.0
2006-08-01 12:45:00,26.83,26.84,26.83,26.83,3450.0,17.4006,17.4071,17.4006,17.4006,3450.0
2006-08-01 12:50:00,26.83,26.84,26.81,26.83,13800.0,17.4006,17.4071,17.3876,17.4006,13800.0
2006-08-01 12:55:00,26.83,26.83,26.82,26.82,4650.0,17.4006,17.4006,17.3941,17.3941,4650.0
2006-08-01 13:00:00,26.83,26.86,26.83,26.84,7200.0,17.4006,17.4201,17.4006,17.4071,7200.0
2006-08-01 13:05:00,26.85,26.85,26.83,26.83,6450.0,17.4136,17.4136,17.4006,17.4006,6450.0
2006-08-01 13:10:00,26.83,26.85,26.83,26.85,9000.0,17.4006,17.4136,17.4006,17.4136,9000.0
2006-08-01 13:15:00,26.85,26.85,26.83,26.83,8100.0,17.4136,17.4136,17.4006,17.4006,8100.0
2006-08-01 13:20:00,26.83,26.84,26.82,26.82,6600.0,17.4006,17.4071,17.3941,17.3941,6600.0
2006-08-01 13:25:00,26.82,26.84,26.81,26.83,5850.0,17.3941,17.4071,17.3876,17.4006,5850.0
2006-08-01 13:30:00,26.83,26.83,26.82,26.82,3000.0,17.4006,17.4006,17.3941,17.3941,3000.0
2006-08-01 13:35:00,26.82,26.84,26.82,26.84,7350.0,17.3941,17.4071,17.3941,17.4071,7350.0
2006-08-01 13:40:00,26.85,26.85,26.83,26.83,3150.0,17.4136,17.4136,17.4006,17.4006,3150.0
2006-08-01 13:45:00,26.85,26.86,26.83,26.84,7500.0,17.4136,17.4201,17.4006,17.4071,7500.0
2006-08-01 13:50:00,26.84,26.85,26.83,26.83,14100.0,17.4071,17.4136,17.4006,17.4006,14100.0
2006-08-01 13:55:00,26.83,26.85,26.83,26.83,7350.0,17.4006,17.4136,17.4006,17.4006,7350.0
2006-08-01 14:00:00,26.83,26.86,26.83,26.83,4950.0,17.4006,17.4201,17.4006,17.4006,4950.0
2006-08-01 14:05:00,26.83,26.83,26.8,26.81,6300.0,17.4006,17.4006,17.3811,17.3876,6300.0
2006-08-01 14:10:00,26.81,26.81,26.77,26.77,3600.0,17.3876,17.3876,17.3617,17.3617,3600.0
2006-08-01 14:15:00,26.79,26.81,26.77,26.79,4800.0,17.3747,17.3876,17.3617,17.3747,4800.0
2006-08-01 14:20:00,26.79,26.79,26.77,26.77,5850.0,17.3747,17.3747,17.3617,17.3617,5850.0
2006-08-01 14:25:00,26.78,26.78,26.76,26.78,1050.0,17.3682,17.3682,17.3552,17.3682,1050.0
2006-08-01 14:30:00,26.78,26.79,26.77,26.78,6150.0,17.3682,17.3747,17.3617,17.3682,6150.0
2006-08-01 14:35:00,26.77,26.78,26.77,26.77,5250.0,17.3617,17.3682,17.3617,17.3617,5250.0
2006-08-01 14:40:00,26.78,26.78,26.73,26.75,10950.0,17.3682,17.3682,17.3357,17.3487,10950.0
2006-08-01 14:45:00,26.77,26.79,26.75,26.75,31350.0,17.3617,17.3747,17.3487,17.3487,31350.0
2006-08-01 14:50:00,26.76,26.81,26.75,26.8,7650.0,17.3552,17.3876,17.3487,17.3811,7650.0
2006-08-01 14:55:00,26.8,26.84,26.8,26.82,5700.0,17.3811,17.4071,17.3811,17.3941,5700.0
2006-08-01 15:00:00,26.82,26.82,26.8,26.8,10350.0,17.3941,17.3941,17.3811,17.3811,10350.0
2006-08-01 15:05:00,26.8,26.82,26.79,26.8,12900.0,17.3811,17.3941,17.3747,17.3811,12900.0
2006-08-01 15:10:00,26.81,26.83,26.81,26.83,7500.0,17.3876,17.4006,17.3876,17.4006,7500.0
2006-08-01 15:15:00,26.83,26.83,26.82,26.82,6750.0,17.4006,17.4006,17.3941,17.3941,6750.0
2006-08-01 15:20:00,26.81,26.84,26.81,26.83,11850.0,17.3876,17.4071,17.3876,17.4006,11850.0
2006-08-01 15:25:00,26.83,26.85,26.82,26.85,5400.0,17.4006,17.4136,17.3941,17.4136,5400.0
2006-08-01 15:30:00,26.83,26.87,26.83,26.85,6450.0,17.4006,17.4265,17.4006,17.4136,6450.0
2006-08-01 15:35:00,26.85,26.85,26.83,26.84,6150.0,17.4136,17.4136,17.4006,17.4071,6150.0
2006-08-01 15:40:00,26.83,26.89,26.83,26.88,6600.0,17.4006,17.4395,17.4006,17.433,6600.0
2006-08-01 15:45:00,26.89,26.91,26.88,26.9,6900.0,17.4395,17.4525,17.433,17.446,6900.0
2006-08-01 15:50:00,26.9,26.91,26.89,26.89,11700.0,17.446,17.4525,17.4395,17.4395,11700.0
2006-08-01 15:55:00,26.87,26.87,26.84,26.84,20850.0,17.4265,17.4265,17.4071,17.4071,20850.0
2006-08-02 09:35:00,26.93,27.01,26.93,27.01,11850.0,17.4655,17.5173,17.4655,17.5173,11850.0
2006-08-02 09:40:00,27.03,27.12,27.03,27.09,4950.0,17.5303,17.5887,17.5303,17.5692,4950.0
2006-08-02 09:45:00,27.12,27.16,27.1,27.13,4950.0,17.5887,17.6146,17.5757,17.5952,4950.0
2006-08-02 09:50:00,27.13,27.13,27.07,27.07,6300.0,17.5952,17.5952,17.5563,17.5563,6300.0
2006-08-02 09:55:00,27.05,27.07,26.97,27.03,8850.0,17.5433,17.5563,17.4914,17.5303,8850.0
2006-08-02 10:00:00,27.02,27.03,27.02,27.03,5100.0,17.5238,17.5303,17.5238,17.5303,5100.0
2006-08-02 10:05:00,27.03,27.03,27.0,27.03,4350.0,17.5303,17.5303,17.5109,17.5303,4350.0
2006-08-02 10:10:00,27.03,27.03,27.02,27.03,9300.0,17.5303,17.5303,17.5238,17.5303,9300.0
2006-08-02 10:15:00,27.04,27.05,27.0,27.02,8100.0,17.5368,17.5433,17.5109,17.5238,8100.0
2006-08-02 10:20:00,27.01,27.01,26.99,27.01,6000.0,17.5173,17.5173,17.5044,17.5173,6000.0
2006-08-02 10:25:00,27.01,27.08,27.01,27.08,11250.0,17.5173,17.5627,17.5173,17.5627,11250.0
2006-08-02 10:30:00,27.07,27.1,27.04,27.08,9900.0,17.5563,17.5757,17.5368,17.5627,9900.0
2006-08-02 10:35:00,27.07,27.07,27.05,27.06,7500.0,17.5563,17.5563,17.5433,17.5498,7500.0
2006-08-02 10:40:00,27.07,27.07,27.02,27.04,8100.0,17.5563,17.5563,17.5238,17.5368,8100.0
2006-08-02 10:45:00,27.02,27.02,26.97,26.98,6000.0,17.5238,17.5238,17.4914,17.4979,6000.0
2006-08-02 10:50:00,26.98,27.0,26.97,27.0,6450.0,17.4979,17.5109,17.4914,17.5109,6450.0
2006-08-02 10:55:00,27.0,27.03,26.99,27.02,4950.0,17.5109,17.5303,17.5044,17.5238,4950.0
2006-08-02 11:00:00,27.02,27.05,27.01,27.03,6750.0,17.5238,17.5433,17.5173,17.5303,6750.0
2006-08-02 11:05:00,27.03,27.05,26.99,26.99,5400.0,17.5303,17.5433,17.5044,17.5044,5400.0
2006-08-02 11:10:00,27.0,27.07,26.99,27.07,5100.0,17.5109,17.5563,17.5044,17.5563,5100.0
2006-08-02 11:15:00,27.07,27.11,27.07,27.11,6900.0,17.5563,17.5822,17.5563,17.5822,6900.0
2006-08-02 11:20:00,27.09,27.11,27.08,27.08,2400.0,17.5692,17.5822,17.5627,17.5627,2400.0
2006-08-02 11:25:00,27.09,27.17,27.08,27.13,18900.0,17.5692,17.6211,17.5627,17.5952,18900.0
2006-08-02 11:30:00,27.1,27.13,27.1,27.12,900.0,17.5757,17.5952,17.5757,17.5887,900.0
2006-08-02 11:35:00,27.13,27.15,27.13,27.13,2250.0,17.5952,17.6081,17.5952,17.5952,2250.0
2006-08-02 11:40:00,27.13,27.13,27.11,27.13,3900.0,17.5952,17.5952,17.5822,17.5952,3900.0
2006-08-02 11:45:00,27.13,27.13,27.07,27.12,4500.0,17.5952,17.5952,17.5563,17.5887,4500.0
2006-08-02 11:50:00,27.13,27.13,27.1,27.12,900.0,17.5952,17.5952,17.5757,17.5887,900.0
2006-08-02 11:55:00,27.12,27.22,27.12,27.2,9750.0,17.5887,17.6535,17.5887,17.6406,9750.0
2006-08-02 12:00:00,27.19,27.21,27.18,27.19,4950.0,17.6341,17.647,17.6276,17.6341,4950.0
2006-08-02 12:05:00,27.19,27.2,27.16,27.2,7800.0,17.6341,17.6406,17.6146,17.6406,7800.0
2006-08-02 12:10:00,27.21,27.21,27.19,27.21,3750.0,17.647,17.647,17.6341,17.647,3750.0
2006-08-02 12:15:00,27.2,27.21,27.19,27.19,4950.0,17.6406,17.647,17.6341,17.6341,4950.0
2006-08-02 12:20:00,27.19,27.19,27.18,27.19,1650.0,17.6341,17.6341,17.6276,17.6341,1650.0
2006-08-02 12:25:00,27.19,27.19,27.18,27.18,2100.0,17.6341,17.6341,17.6276,17.6276,2100.0
2006-08-02 12:30:00,27.18,27.19,27.17,27.18,9900.0,17.6276,17.6341,17.6211,17.6276,9900.0
2006-08-02 12:35:00,27.17,27.19,27.16,27.17,7350.0,17.6211,17.6341,17.6146,17.6211,7350.0
2006-08-02 12:40:00,27.18,27.19,27.17,27.18,1650.0,17.6276,17.6341,17.6211,17.6276,1650.0
2006-08-02 12:45:00,27.18,27.19,27.16,27.16,9900.0,17.6276,17.6341,17.6146,17.6146,9900.0
2006-08-02 12:50:00,27.16,27.18,27.15,27.17,9900.0,17.6146,17.6276,17.6081,17.6211,9900.0
2006-08-02 12:55:00,27.17,27.18,27.15,27.18,3150.0,17.6211,17.6276,17.6081,17.6276,3150.0
2006-08-02 13:00:00,27.2,27.2,27.17,27.19,3000.0,17.6406,17.6406,17.6211,17.6341,3000.0
2006-08-02 13:05:00,27.19,27.19,27.13,27.16,15600.0,17.6341,17.6341,17.5952,17.6146,15600.0
2006-08-02 13:10:00,27.16,27.2,27.15,27.19,4500.0,17.6146,17.6406,17.6081,17.6341,4500.0
2006-08-02 13:15:00,27.19,27.21,27.19,27.21,2400.0,17.6341,17.647,17.6341,17.647,2400.0
2006-08-02 13:20:00,27.2,27.2,27.11,27.12,6450.0,17.6406,17.6406,17.5822,17.5887,6450.0
2006-08-02 13:25:00,27.13,27.15,27.12,27.13,8700.0,17.5952,17.6081,17.5887,17.5952,8700.0
2006-08-02 13:30:00,27.15,27.15,27.12,27.12,3300.0,17.6081,17.6081,17.5887,17.5887,3300.0
2006-08-02 13:35:00,27.12,27.13,27.09,27.12,6750.0,17.5887,17.5952,17.5692,17.5887,6750.0
2006-08-02 13:40:00,27.11,27.13,27.09,27.09,4350.0,17.5822,17.5952,17.5692,17.5692,4350.0
2006-08-02 13:45:00,27.11,27.12,27.1,27.12,4650.0,17.5822,17.5887,17.5757,17.5887,4650.0
2006-08-02 13:50:00,27.11,27.17,27.11,27.16,4200.0,17.5822,17.6211,17.5822,17.6146,4200.0
2006-08-02 13:55:00,27.17,27.17,27.16,27.17,3600.0,17.6211,17.6211,17.6146,17.6211,3600.0
2006-08-02 14:00:00,27.17,27.23,27.17,27.22,9750.0,17.6211,17.66,17.6211,17.6535,9750.0
2006-08-02 14:05:00,27.23,27.27,27.22,27.27,6600.0,17.66,17.686,17.6535,17.686,6600.0
2006-08-02 14:10:00,27.27,27.28,27.25,27.25,5700.0,17.686,17.6924,17.673,17.673,5700.0
2006-08-02 14:15:00,27.26,27.27,27.24,27.25,2700.0,17.6795,17.686,17.6665,17.673,2700.0
2006-08-02 14:20:00,27.25,27.25,27.21,27.23,3600.0,17.673,17.673,17.647,17.66,3600.0
2006-08-02 14:25:00,27.23,27.23,27.17,27.17,4500.0,17.66,17.66,17.6211,17.6211,4500.0
2006-08-02 14:30:00,27.15,27.16,27.14,27.16,5700.0,17.6081,17.6146,17.6016,17.6146,5700.0
2006-08-02 14:35:00,27.16,27.16,27.09,27.11,5850.0,17.6146,17.6146,17.5692,17.5822,5850.0
2006-08-02 14:40:00,27.11,27.13,27.09,27.11,5850.0,17.5822,17.5952,17.5692,17.5822,5850.0
2006-08-02 14:45:00,27.11,27.13,27.11,27.13,4200.0,17.5822,17.5952,17.5822,17.5952,4200.0
2006-08-02 14:50:00,27.12,27.13,27.09,27.09,9300.0,17.5887,17.5952,17.5692,17.5692,9300.0
2006-08-02 14:55:00,27.09,27.11,27.04,27.07,11250.0,17.5692,17.5822,17.5368,17.5563,11250.0
2006-08-02 15:00:00,27.05,27.07,27.04,27.04,6450.0,17.5433,17.5563,17.5368,17.5368,6450.0
2006-08-02 15:05:00,27.05,27.08,27.05,27.08,3900.0,17.5433,17.5627,17.5433,17.5627,3900.0
2006-08-02 15:10:00,27.07,27.07,26.99,27.01,16050.0,17.5563,17.5563,17.5044,17.5173,16050.0
2006-08-02 15:15:00,27.01,27.03,26.99,27.03,6300.0,17.5173,17.5303,17.5044,17.5303,6300.0
2006-08-02 15:20:00,27.03,27.09,27.03,27.07,10650.0,17.5303,17.5692,17.5303,17.5563,10650.0
2006-08-02 15:25:00,27.07,27.09,27.07,27.09,2100.0,17.5563,17.5692,17.5563,17.5692,2100.0
2006-08-02 15:30:00,27.09,27.13,27.08,27.12,6600.0,17.5692,17.5952,17.5627,17.5887,6600.0
2006-08-02 15:35:00,27.12,27.13,27.09,27.09,10650.0,17.5887,17.5952,17.5692,17.5692,10650.0
2006-08-02 15:40:00,27.1,27.13,27.1,27.13,7050.0,17.5757,17.5952,17.5757,17.5952,7050.0
2006-08-02 15:45:00,27.12,27.14,27.12,27.12,9300.0,17.5887,17.6016,17.5887,17.5887,9300.0
2006-08-02 15:50:00,27.11,27.11,27.1,27.11,6900.0,17.5822,17.5822,17.5757,17.5822,6900.0
2006-08-02 15:55:00,27.11,27.13,27.11,27.13,16050.0,17.5822,17.5952,17.5822,17.5952,16050.0
2006-08-03 09:30:00,27.03,27.07,27.03,27.07,3750.0,17.5303,17.5563,17.5303,17.5563,3750.0
2006-08-03 09:35:00,27.07,27.23,27.07,27.19,3750.0,17.5563,17.66,17.5563,17.6341,3750.0
2006-08-03 09:40:00,27.19,27.19,27.18,27.19,5850.0,17.6341,17.6341,17.6276,17.6341,5850.0
2006-08-03 09:45:00,27.2,27.23,27.19,27.21,3600.0,17.6406,17.66,17.6341,17.647,3600.0
2006-08-03 09:50:00,27.19,27.19,27.01,27.01,3150.0,17.6341,17.6341,17.5173,17.5173,3150.0
2006-08-03 09:55:00,27.04,27.05,27.04,27.05,1650.0,17.5368,17.5433,17.5368,17.5433,1650.0
2006-08-03 10:00:00,27.05,27.06,27.01,27.03,3600.0,17.5433,17.5498,17.5173,17.5303,3600.0
2006-08-03 10:05:00,27.04,27.05,27.01,27.03,6300.0,17.5368,17.5433,17.5173,17.5303,6300.0
2006-08-03 10:10:00,27.05,27.07,27.03,27.07,2550.0,17.5433,17.5563,17.5303,17.5563,2550.0
2006-08-03 10:15:00,27.07,27.11,27.05,27.1,4350.0,17.5563,17.5822,17.5433,17.5757,4350.0
2006-08-03 10:20:00,27.09,27.13,27.09,27.13,3900.0,17.5692,17.5952,17.5692,17.5952,3900.0
2006-08-03 10:25:00,27.12,27.16,27.12,27.12,15000.0,17.5887,17.6146,17.5887,17.5887,15000.0
2006-08-03 10:30:00,27.12,27.12,27.09,27.09,2550.0,17.5887,17.5887,17.5692,17.5692,2550.0
2006-08-03 10:35:00,27.09,27.1,27.08,27.09,6900.0,17.5692,17.5757,17.5627,17.5692,6900.0
2006-08-03 10:40:00,27.09,27.13,27.09,27.13,3750.0,17.5692,17.5952,17.5692,17.5952,3750.0
2006-08-03 10:45:00,27.12,27.12,27.11,27.11,2400.0,17.5887,17.5887,17.5822,17.5822,2400.0
2006-08-03 10:50:00,27.12,27.15,27.12,27.15,4200.0,17.5887,17.6081,17.5887,17.6081,4200.0
2006-08-03 10:55:00,27.15,27.17,27.13,27.17,2850.0,17.6081,17.6211,17.5952,17.6211,2850.0
2006-08-03 11:00:00,27.16,27.2,27.16,27.19,4050.0,17.6146,17.6406,17.6146,17.6341,4050.0
2006-08-03 11:05:00,27.2,27.2,27.15,27.15,2700.0,17.6406,17.6406,17.6081,17.6081,2700.0
2006-08-03 11:10:00,27.15,27.17,27.15,27.15,2100.0,17.6081,17.6211,17.6081,17.6081,2100.0
2006-08-03 11:15:00,27.15,27.15,27.13,27.13,10500.0,17.6081,17.6081,17.5952,17.5952,10500.0
2006-08-03 11:20:00,27.13,27.15,27.13,27.13,5550.0,17.5952,17.6081,17.5952,17.5952,5550.0
2006-08-03 11:25:00,27.15,27.16,27.15,27.15,1800.0,17.6081,17.6146,17.6081,17.6081,1800.0
2006-08-03 11:30:00,27.14,27.15,27.14,27.15,1650.0,17.6016,17.6081,17.6016,17.6081,1650.0
2006-08-03 11:35:00,27.15,27.15,27.13,27.15,3600.0,17.6081,17.6081,17.5952,17.6081,3600.0
2006-08-03 11:40:00,27.13,27.14,27.13,27.13,7050.0,17.5952,17.6016,17.5952,17.5952,7050.0
2006-08-03 11:45:00,27.13,27.14,27.13,27.13,2550.0,17.5952,17.6016,17.5952,17.5952,2550.0
2006-08-03 11:50:00,27.13,27.13,27.13,27.13,4650.0,17.5952,17.5952,17.5952,17.5952,4650.0
2006-08-03 11:55:00,27.12,27.13,27.12,27.13,1050.0,17.5887,17.5952,17.5887,17.5952,1050.0
2006-08-03 12:00:00,27.13,27.13,27.12,27.13,2250.0,17.5952,17.5952,17.5887,17.5952,2250.0
2006-08-03 12:05:00,27.12,27.13,27.12,27.13,2700.0,17.5887,17.5952,17.5887,17.5952,2700.0
2006-08-03 12:10:00,27.13,27.13,27.11,27.13,1050.0,17.5952,17.5952,17.5822,17.5952,1050.0
2006-08-03 12:15:00,27.13,27.15,27.13,27.13,3000.0,17.5952,17.6081,17.5952,17.5952,3000.0
2006-08-03 12:20:00,27.15,27.15,27.13,27.15,600.0,17.6081,17.6081,17.5952,17.6081,600.0
2006-08-03 12:25:00,27.13,27.16,27.13,27.15,1350.0,17.5952,17.6146,17.5952,17.6081,1350.0
2006-08-03 12:30:00,27.15,27.17,27.14,27.14,3600.0,17.6081,17.6211,17.6016,17.6016,3600.0
2006-08-03 12:35:00,27.16,27.17,27.15,27.17,1650.0,17.6146,17.6211,17.6081,17.6211,1650.0
2006-08-03 12:40:00,27.16,27.16,27.13,27.13,1800.0,17.6146,17.6146,17.5952,17.5952,1800.0
2006-08-03 12:45:00,27.13,27.15,27.13,27.15,1800.0,17.5952,17.6081,17.5952,17.6081,1800.0
2006-08-03 12:50:00,27.15,27.17,27.15,27.15,4650.0,17.6081,17.6211,17.6081,17.6081,4650.0
2006-08-03 12:55:00,27.16,27.16,27.15,27.16,2850.0,17.6146,17.6146,17.6081,17.6146,2850.0
2006-08-03 13:00:00,27.16,27.23,27.16,27.23,5550.0,17.6146,17.66,17.6146,17.66,5550.0
2006-08-03 13:05:00,27.23,27.27,27.23,27.26,9900.0,17.66,17.686,17.66,17.6795,9900.0
2006-08-03 13:10:00,27.26,27.29,27.26,27.29,12000.0,17.6795,17.6989,17.6795,17.6989,12000.0
2006-08-03 13:15:00,27.29,27.33,27.29,27.31,4050.0,17.6989,17.7249,17.6989,17.7119,4050.0
2006-08-03 13:20:00,27.31,27.33,27.31,27.33,5400.0,17.7119,17.7249,17.7119,17.7249,5400.0
2006-08-03 13:25:00,27.33,27.33,27.31,27.32,1650.0,17.7249,17.7249,17.7119,17.7184,1650.0
2006-08-03 13:30:00,27.31,27.31,27.29,27.29,2850.0,17.7119,17.7119,17.6989,17.6989,2850.0
2006-08-03 13:35:00,27.29,27.29,27.27,27.27,3450.0,17.6989,17.6989,17.686,17.686,3450.0
2006-08-03 13:40:00,27.29,27.3,27.29,27.3,2700.0,17.6989,17.7054,17.6989,17.7054,2700.0
2006-08-03 13:45:00,27.29,27.31,27.29,27.31,3900.0,17.6989,17.7119,17.6989,17.7119,3900.0
2006-08-03 13:50:00,27.32,27.37,27.31,27.37,26100.0,17.7184,17.7508,17.7119,17.7508,26100.0
2006-08-03 13:55:00,27.37,27.38,27.37,27.37,7500.0,17.7508,17.7573,17.7508,17.7508,7500.0
2006-08-03 14:00:00,27.37,27.37,27.34,27.35,4950.0,17.7508,17.7508,17.7314,17.7378,4950.0
2006-08-03 14:05:00,27.34,27.37,27.25,27.25,9300.0,17.7314,17.7508,17.673,17.673,9300.0
2006-08-03 14:10:00,27.25,27.29,27.25,27.25,7050.0,17.673,17.6989,17.673,17.673,7050.0
2006-08-03 14:15:00,27.27,27.3,27.21,27.21,16800.0,17.686,17.7054,17.647,17.647,16800.0
2006-08-03 14:20:00,27.2,27.2,27.13,27.13,12750.0,17.6406,17.6406,17.5952,17.5952,12750.0
2006-08-03 14:25:00,27.13,27.19,27.13,27.18,6450.0,17.5952,17.6341,17.5952,17.6276,6450.0
2006-08-03 14:30:00,27.17,27.17,27.13,27.15,5850.0,17.6211,17.6211,17.5952,17.6081,5850.0
2006-08-03 14:35:00,27.15,27.19,27.15,27.19,10500.0,17.6081,17.6341,17.6081,17.6341,10500.0
2006-08-03 14:40:00,27.19,27.23,27.18,27.23,4500.0,17.6341,17.66,17.6276,17.66,4500.0
2006-08-03 14:45:00,27.23,27.23,27.19,27.19,7050.0,17.66,17.66,17.6341,17.6341,7050.0
2006-08-03 14:50:00,27.21,27.21,27.19,27.21,7800.0,17.647,17.647,17.6341,17.647,7800.0
2006-08-03 14:55:00,27.21,27.25,27.21,27.25,5100.0,17.647,17.673,17.647,17.673,5100.0
2006-08-03 15:00:00,27.25,27.25,27.25,27.25,2100.0,17.673,17.673,17.673,17.673,2100.0
2006-08-03 15:05:00,27.25,27.25,27.22,27.24,10050.0,17.673,17.673,17.6535,17.6665,10050.0
2006-08-03 15:10:00,27.23,27.24,27.21,27.21,14100.0,17.66,17.6665,17.647,17.647,14100.0
2006-08-03 15:15:00,27.22,27.26,27.22,27.26,7800.0,17.6535,17.6795,17.6535,17.6795,7800.0
2006-08-03 15:20:00,27.27,27.27,27.25,27.26,8100.0,17.686,17.686,17.673,17.6795,8100.0
2006-08-03 15:25:00,27.26,27.27,27.26,27.27,6000.0,17.6795,17.686,17.6795,17.686,6000.0
2006-08-03 15:30:00,27.27,27.27,27.25,27.25,3300.0,17.686,17.686,17.673,17.673,3300.0
2006-08-03 15:35:00,27.25,27.25,27.19,27.21,15450.0,17.673,17.673,17.6341,17.647,15450.0
2006-08-03 15:40:00,27.22,27.25,27.21,27.25,11250.0,17.6535,17.673,17.647,17.673,11250.0
2006-08-03 15:45:00,27.25,27.26,27.19,27.19,11250.0,17.673,17.6795,17.6341,17.6341,11250.0
2006-08-03 15:50:00,27.19,27.2,27.15,27.16,19650.0,17.6341,17.6406,17.6081,17.6146,19650.0
2006-08-03 15:55:00,27.16,27.18,27.16,27.18,12600.0,17.6146,17.6276,17.6146,17.6276,12600.0
2006-08-04 09:35:00,27.37,27.41,27.35,27.37,22050.0,17.7508,17.7768,17.7378,17.7508,22050.0
2006-08-04 09:40:00,27.41,27.41,27.37,27.39,4500.0,17.7768,17.7768,17.7508,17.7638,4500.0
2006-08-04 09:45:00,27.41,27.53,27.41,27.43,11250.0,17.7768,17.8546,17.7768,17.7897,11250.0
2006-08-04 09:50:00,27.44,27.44,27.31,27.32,8100.0,17.7962,17.7962,17.7119,17.7184,8100.0
2006-08-04 09:55:00,27.32,27.35,27.29,27.31,9750.0,17.7184,17.7378,17.6989,17.7119,9750.0
2006-08-04 10:00:00,27.33,27.39,27.31,27.39,6600.0,17.7249,17.7638,17.7119,17.7638,6600.0
2006-08-04 10:05:00,27.39,27.42,27.27,27.27,6900.0,17.7638,17.7832,17.686,17.686,6900.0
2006-08-04 10:10:00,27.28,27.31,27.25,27.27,7650.0,17.6924,17.7119,17.673,17.686,7650.0
2006-08-04 10:15:00,27.29,27.3,27.24,27.29,8550.0,17.6989,17.7054,17.6665,17.6989,8550.0
2006-08-04 10:20:00,27.27,27.27,27.22,27.25,1350.0,17.686,17.686,17.6535,17.673,1350.0
2006-08-04 10:25:00,27.24,27.28,27.24,27.28,9300.0,17.6665,17.6924,17.6665,17.6924,9300.0
2006-08-04 10:30:00,27.3,27.3,27.27,27.29,2250.0,17.7054,17.7054,17.686,17.6989,2250.0
2006-08-04 10:35:00,27.3,27.3,27.25,27.25,2400.0,17.7054,17.7054,17.673,17.673,2400.0
2006-08-04 10:40:00,27.28,27.31,27.25,27.3,11100.0,17.6924,17.7119,17.673,17.7054,11100.0
2006-08-04 10:45:00,27.31,27.31,27.3,27.31,3450.0,17.7119,17.7119,17.7054,17.7119,3450.0
2006-08-04 10:50:00,27.32,27.33,27.31,27.33,11400.0,17.7184,17.7249,17.7119,17.7249,11400.0
2006-08-04 10:55:00,27.33,27.33,27.31,27.31,6000.0,17.7249,17.7249,17.7119,17.7119,6000.0
2006-08-04 11:00:00,27.31,27.31,27.3,27.31,2400.0,17.7119,17.7119,17.7054,17.7119,2400.0
2006-08-04 11:05:00,27.29,27.29,27.25,27.25,13350.0,17.6989,17.6989,17.673,17.673,13350.0
2006-08-04 11:10:00,27.24,27.25,27.2,27.22,14100.0,17.6665,17.673,17.6406,17.6535,14100.0
2006-08-04 11:15:00,27.22,27.23,27.21,27.21,6300.0,17.6535,17.66,17.647,17.647,6300.0
2006-08-04 11:20:00,27.22,27.23,27.21,27.23,6750.0,17.6535,17.66,17.647,17.66,6750.0
2006-08-04 11:25:00,27.23,27.23,27.2,27.21,7500.0,17.66,17.66,17.6406,17.647,7500.0
2006-08-04 11:30:00,27.21,27.27,27.21,27.23,15450.0,17.647,17.686,17.647,17.66,15450.0
2006-08-04 11:35:00,27.25,27.25,27.24,27.24,10500.0,17.673,17.673,17.6665,17.6665,10500.0
2006-08-04 11:40:00,27.25,27.27,27.24,27.27,21450.0,17.673,17.686,17.6665,17.686,21450.0
2006-08-04 11:45:00,27.26,27.31,27.26,27.3,20850.0,17.6795,17.7119,17.6795,17.7054,20850.0
2006-08-04 11:50:00,27.3,27.31,27.3,27.31,23100.0,17.7054,17.7119,17.7054,17.7119,23100.0
2006-08-04 11:55:00,27.31,27.31,27.26,27.26,2550.0,17.7119,17.7119,17.6795,17.6795,2550.0
2006-08-04 12:00:00,27.26,27.3,27.25,27.3,10350.0,17.6795,17.7054,17.673,17.7054,10350.0
2006-08-04 12:05:00,27.3,27.33,27.27,27.33,20250.0,17.7054,17.7249,17.686,17.7249,20250.0
2006-08-04 12:10:00,27.33,27.33,27.29,27.29,26850.0,17.7249,17.7249,17.6989,17.6989,26850.0
2006-08-04 12:15:00,27.29,27.29,27.27,27.27,17100.0,17.6989,17.6989,17.686,17.686,17100.0
2006-08-04 12:20:00,27.27,27.27,27.24,27.24,15900.0,17.686,17.686,17.6665,17.6665,15900.0
2006-08-04 12:25:00,27.23,27.26,27.21,27.26,10050.0,17.66,17.6795,17.647,17.6795,10050.0
2006-08-04 12:30:00,27.23,27.24,27.2,27.2,1650.0,17.66,17.6665,17.6406,17.6406,1650.0
2006-08-04 12:35:00,27.21,27.21,27.13,27.13,4650.0,17.647,17.647,17.5952,17.5952,4650.0
2006-08-04 12:40:00,27.13,27.13,27.11,27.12,7500.0,17.5952,17.5952,17.5822,17.5887,7500.0
2006-08-04 12:45:00,27.11,27.18,27.1,27.17,9300.0,17.5822,17.6276,17.5757,17.6211,9300.0
2006-08-04 12:50:00,27.17,27.19,27.16,27.17,27750.0,17.6211,17.6341,17.6146,17.6211,27750.0
2006-08-04 12:55:00,27.15,27.16,27.14,27.16,4050.0,17.6081,17.6146,17.6016,17.6146,4050.0
2006-08-04 13:00:00,27.16,27.17,27.13,27.17,3600.0,17.6146,17.6211,17.5952,17.6211,3600.0
2006-08-04 13:05:00,27.15,27.15,27.14,27.14,2550.0,17.6081,17.6081,17.6016,17.6016,2550.0
2006-08-04 13:10:00,27.14,27.15,27.13,27.13,5850.0,17.6016,17.6081,17.5952,17.5952,5850.0
2006-08-04 13:15:00,27.13,27.13,27.07,27.07,9300.0,17.5952,17.5952,17.5563,17.5563,9300.0
2006-08-04 13:20:00,27.07,27.13,27.07,27.13,15600.0,17.5563,17.5952,17.5563,17.5952,15600.0
2006-08-04 13:25:00,27.13,27.13,27.09,27.12,9000.0,17.5952,17.5952,17.5692,17.5887,9000.0
2006-08-04 13:30:00,27.11,27.11,27.09,27.11,5700.0,17.5822,17.5822,17.5692,17.5822,5700.0
2006-08-04 13:35:00,27.1,27.1,27.07,27.07,3750.0,17.5757,17.5757,17.5563,17.5563,3750.0
2006-08-04 13:40:00,27.07,27.13,27.07,27.12,8550.0,17.5563,17.5952,17.5563,17.5887,8550.0
2006-08-04 13:45:00,27.13,27.13,27.11,27.13,4350.0,17.5952,17.5952,17.5822,17.5952,4350.0
2006-08-04 13:50:00,27.13,27.16,27.13,27.15,4500.0,17.5952,17.6146,17.5952,17.6081,4500.0
2006-08-04 13:55:00,27.14,27.17,27.11,27.17,44550.0,17.6016,17.6211,17.5822,17.6211,44550.0
2006-08-04 14:00:00,27.17,27.25,27.16,27.25,5400.0,17.6211,17.673,17.6146,17.673,5400.0
2006-08-04 14:05:00,27.24,27.25,27.23,27.23,5550.0,17.6665,17.673,17.66,17.66,5550.0
2006-08-04 14:10:00,27.25,27.25,27.23,27.23,2100.0,17.673,17.673,17.66,17.66,2100.0
2006-08-04 14:15:00,27.23,27.24,27.21,27.21,6600.0,17.66,17.6665,17.647,17.647,6600.0
2006-08-04 14:20:00,27.23,27.23,27.18,27.18,3750.0,17.66,17.66,17.6276,17.6276,3750.0
2006-08-04 14:25:00,27.17,27.17,27.14,27.15,7650.0,17.6211,17.6211,17.6016,17.6081,7650.0
2006-08-04 14:30:00,27.15,27.17,27.11,27.13,8700.0,17.6081,17.6211,17.5822,17.5952,8700.0
2006-08-04 14:35:00,27.16,27.18,27.15,27.16,5850.0,17.6146,17.6276,17.6081,17.6146,5850.0
2006-08-04 14:40:00,27.16,27.17,27.15,27.17,5550.0,17.6146,17.6211,17.6081,17.6211,5550.0
2006-08-04 14:45:00,27.15,27.19,27.14,27.19,7200.0,17.6081,17.6341,17.6016,17.6341,7200.0
2006-08-04 14:50:00,27.19,27.19,27.14,27.15,4650.0,17.6341,17.6341,17.6016,17.6081,4650.0
2006-08-04 14:55:00,27.17,27.17,27.13,27.17,4350.0,17.6211,17.6211,17.5952,17.6211,4350.0
2006-08-04 15:00:00,27.17,27.19,27.17,27.17,5250.0,17.6211,17.6341,17.6211,17.6211,5250.0
2006-08-04 15:05:00,27.19,27.19,27.15,27.19,5250.0,17.6341,17.6341,17.6081,17.6341,5250.0
2006-08-04 15:10:00,27.19,27.25,27.19,27.24,15750.0,17.6341,17.673,17.6341,17.6665,15750.0
2006-08-04 15:15:00,27.25,27.26,27.23,27.25,9000.0,17.673,17.6795,17.66,17.673,9000.0
2006-08-04 15:20:00,27.25,27.27,27.22,27.27,9450.0,17.673,17.686,17.6535,17.686,9450.0
2006-08-04 15:25:00,27.29,27.33,27.28,27.33,13050.0,17.6989,17.7249,17.6924,17.7249,13050.0
2006-08-04 15:30:00,27.33,27.33,27.31,27.31,4650.0,17.7249,17.7249,17.7119,17.7119,4650.0
2006-08-04 15:35:00,27.31,27.33,27.29,27.33,10800.0,17.7119,17.7249,17.6989,17.7249,10800.0
2006-08-04 15:40:00,27.33,27.37,27.33,27.35,13200.0,17.7249,17.7508,17.7249,17.7378,13200.0
2006-08-04 15:45:00,27.35,27.35,27.33,27.35,14700.0,17.7378,17.7378,17.7249,17.7378,14700.0
2006-08-04 15:50:00,27.37,27.37,27.32,27.35,26850.0,17.7508,17.7508,17.7184,17.7378,26850.0
2006-08-04 15:55:00,27.34,27.35,27.32,27.33,28800.0,17.7314,17.7378,17.7184,17.7249,28800.0
2006-08-07 09:30:00,27.2,27.22,27.2,27.22,7350.0,17.6406,17.6535,17.6406,17.6535,7350.0
2006-08-07 09:35:00,27.23,27.23,27.13,27.15,4200.0,17.66,17.66,17.5952,17.6081,4200.0
2006-08-07 09:40:00,27.13,27.13,27.09,27.11,1950.0,17.5952,17.5952,17.5692,17.5822,1950.0
2006-08-07 09:45:00,27.1,27.1,27.02,27.03,9450.0,17.5757,17.5757,17.5238,17.5303,9450.0
2006-08-07 09:50:00,27.03,27.1,27.03,27.07,4650.0,17.5303,17.5757,17.5303,17.5563,4650.0
2006-08-07 09:55:00,27.09,27.11,27.07,27.1,4050.0,17.5692,17.5822,17.5563,17.5757,4050.0
2006-08-07 10:00:00,27.1,27.15,27.08,27.11,3600.0,17.5757,17.6081,17.5627,17.5822,3600.0
2006-08-07 10:05:00,27.13,27.13,27.11,27.12,3150.0,17.5952,17.5952,17.5822,17.5887,3150.0
2006-08-07 10:10:00,27.1,27.1,27.07,27.09,7800.0,17.5757,17.5757,17.5563,17.5692,7800.0
2006-08-07 10:15:00,27.12,27.12,27.06,27.09,2100.0,17.5887,17.5887,17.5498,17.5692,2100.0
2006-08-07 10:20:00,27.06,27.07,27.05,27.05,4350.0,17.5498,17.5563,17.5433,17.5433,4350.0
2006-08-07 10:25:00,27.07,27.07,27.05,27.05,5250.0,17.5563,17.5563,17.5433,17.5433,5250.0
2006-08-07 10:30:00,27.05,27.07,27.03,27.03,4650.0,17.5433,17.5563,17.5303,17.5303,4650.0
2006-08-07 10:35:00,27.03,27.03,27.01,27.02,3450.0,17.5303,17.5303,17.5173,17.5238,3450.0
2006-08-07 10:40:00,27.01,27.04,27.0,27.04,7650.0,17.5173,17.5368,17.5109,17.5368,7650.0
2006-08-07 10:45:00,27.01,27.01,26.95,26.95,7800.0,17.5173,17.5173,17.4784,17.4784,7800.0
2006-08-07 10:50:00,26.95,26.96,26.94,26.96,4200.0,17.4784,17.4849,17.4719,17.4849,4200.0
2006-08-07 10:55:00,26.96,26.96,26.93,26.93,4350.0,17.4849,17.4849,17.4655,17.4655,4350.0
2006-08-07 11:00:00,26.91,26.91,26.83,26.83,12750.0,17.4525,17.4525,17.4006,17.4006,12750.0
2006-08-07 11:05:00,26.83,26.85,26.83,26.85,7350.0,17.4006,17.4136,17.4006,17.4136,7350.0
2006-08-07 11:10:00,26.85,26.85,26.81,26.85,2700.0,17.4136,17.4136,17.3876,17.4136,2700.0
2006-08-07 11:15:00,26.84,26.85,26.83,26.84,2550.0,17.4071,17.4136,17.4006,17.4071,2550.0
2006-08-07 11:20:00,26.83,26.85,26.83,26.83,1950.0,17.4006,17.4136,17.4006,17.4006,1950.0
2006-08-07 11:25:00,26.83,26.84,26.83,26.83,1200.0,17.4006,17.4071,17.4006,17.4006,1200.0
2006-08-07 11:30:00,26.83,26.83,26.81,26.81,3000.0,17.4006,17.4006,17.3876,17.3876,3000.0
2006-08-07 11:35:00,26.81,26.84,26.81,26.84,8250.0,17.3876,17.4071,17.3876,17.4071,8250.0
2006-08-07 11:40:00,26.84,26.91,26.83,26.91,9000.0,17.4071,17.4525,17.4006,17.4525,9000.0
2006-08-07 11:45:00,26.91,26.91,26.88,26.89,5250.0,17.4525,17.4525,17.433,17.4395,5250.0
2006-08-07 11:50:00,26.88,26.92,26.88,26.92,4050.0,17.433,17.459,17.433,17.459,4050.0
2006-08-07 11:55:00,26.89,26.95,26.89,26.95,7500.0,17.4395,17.4784,17.4395,17.4784,7500.0
2006-08-07 12:00:00,26.93,26.99,26.93,26.97,3150.0,17.4655,17.5044,17.4655,17.4914,3150.0
2006-08-07 12:05:00,26.95,26.96,26.92,26.92,1950.0,17.4784,17.4849,17.459,17.459,1950.0
2006-08-07 12:10:00,26.92,26.92,26.89,26.89,3150.0,17.459,17.459,17.4395,17.4395,3150.0
2006-08-07 12:15:00,26.88,26.89,26.86,26.87,3300.0,17.433,17.4395,17.4201,17.4265,3300.0
2006-08-07 12:20:00,26.87,26.89,26.87,26.88,5250.0,17.4265,17.4395,17.4265,17.433,5250.0
2006-08-07 12:25:00,26.86,26.89,26.86,26.89,4500.0,17.4201,17.4395,17.4201,17.4395,4500.0
2006-08-07 12:30:00,26.89,26.92,26.89,26.89,3450.0,17.4395,17.459,17.4395,17.4395,3450.0
2006-08-07 12:35:00,26.89,26.89,26.86,26.87,7200.0,17.4395,17.4395,17.4201,17.4265,7200.0
2006-08-07 12:40:00,26.87,26.92,26.87,26.91,6300.0,17.4265,17.459,17.4265,17.4525,6300.0
2006-08-07 12:45:00,26.91,26.91,26.89,26.9,2700.0,17.4525,17.4525,17.4395,17.446,2700.0
2006-08-07 12:50:00,26.89,26.89,26.86,26.86,3300.0,17.4395,17.4395,17.4201,17.4201,3300.0
2006-08-07 12:55:00,26.85,26.87,26.85,26.87,3000.0,17.4136,17.4265,17.4136,17.4265,3000.0
2006-08-07 13:00:00,26.87,26.88,26.87,26.87,6450.0,17.4265,17.433,17.4265,17.4265,6450.0
2006-08-07 13:05:00,26.88,26.89,26.87,26.87,2400.0,17.433,17.4395,17.4265,17.4265,2400.0
2006-08-07 13:10:00,26.88,26.88,26.87,26.88,2400.0,17.433,17.433,17.4265,17.433,2400.0
2006-08-07 13:15:00,26.87,26.88,26.87,26.88,3000.0,17.4265,17.433,17.4265,17.433,3000.0
2006-08-07 13:20:00,26.86,26.87,26.86,26.87,3300.0,17.4201,17.4265,17.4201,17.4265,3300.0
2006-08-07 13:25:00,26.87,26.9,26.86,26.9,10050.0,17.4265,17.446,17.4201,17.446,10050.0
2006-08-07 13:30:00,26.9,26.95,26.9,26.95,4200.0,17.446,17.4784,17.446,17.4784,4200.0
2006-08-07 13:35:00,26.93,26.95,26.89,26.89,3600.0,17.4655,17.4784,17.4395,17.4395,3600.0
2006-08-07 13:40:00,26.89,26.89,26.87,26.88,4200.0,17.4395,17.4395,17.4265,17.433,4200.0
2006-08-07 13:45:00,26.89,26.89,26.87,26.87,2250.0,17.4395,17.4395,17.4265,17.4265,2250.0
2006-08-07 13:50:00,26.87,26.88,26.86,26.87,4050.0,17.4265,17.433,17.4201,17.4265,4050.0
2006-08-07 13:55:00,26.87,26.87,26.85,26.85,3900.0,17.4265,17.4265,17.4136,17.4136,3900.0
2006-08-07 14:00:00,26.84,26.87,26.84,26.84,9300.0,17.4071,17.4265,17.4071,17.4071,9300.0
2006-08-07 14:05:00,26.83,26.83,26.82,26.83,3900.0,17.4006,17.4006,17.3941,17.4006,3900.0
2006-08-07 14:10:00,26.83,26.86,26.83,26.83,6000.0,17.4006,17.4201,17.4006,17.4006,6000.0
2006-08-07 14:15:00,26.84,26.85,26.83,26.83,6900.0,17.4071,17.4136,17.4006,17.4006,6900.0
2006-08-07 14:20:00,26.83,26.84,26.83,26.83,4500.0,17.4006,17.4071,17.4006,17.4006,4500.0
2006-08-07 14:25:00,26.83,26.83,26.81,26.82,5250.0,17.4006,17.4006,17.3876,17.3941,5250.0
2006-08-07 14:30:00,26.81,26.84,26.8,26.81,9600.0,17.3876,17.4071,17.3811,17.3876,9600.0
2006-08-07 14:35:00,26.81,26.87,26.81,26.85,7500.0,17.3876,17.4265,17.3876,17.4136,7500.0
2006-08-07 14:40:00,26.85,26.85,26.83,26.83,6900.0,17.4136,17.4136,17.4006,17.4006,6900.0
2006-08-07 14:45:00,26.83,26.87,26.83,26.87,3300.0,17.4006,17.4265,17.4006,17.4265,3300.0
2006-08-07 14:50:00,26.87,26.9,26.87,26.87,5550.0,17.4265,17.446,17.4265,17.4265,5550.0
2006-08-07 14:55:00,26.87,26.87,26.85,26.85,3000.0,17.4265,17.4265,17.4136,17.4136,3000.0
2006-08-07 15:00:00,26.85,26.85,26.82,26.83,3900.0,17.4136,17.4136,17.3941,17.4006,3900.0
2006-08-07 15:05:00,26.82,26.84,26.81,26.83,6750.0,17.3941,17.4071,17.3876,17.4006,6750.0
2006-08-07 15:10:00,26.86,26.86,26.83,26.85,5250.0,17.4201,17.4201,17.4006,17.4136,5250.0
2006-08-07 15:15:00,26.85,26.86,26.84,26.85,12900.0,17.4136,17.4201,17.4071,17.4136,12900.0
2006-08-07 15:20:00,26.85,26.87,26.84,26.84,3300.0,17.4136,17.4265,17.4071,17.4071,3300.0
2006-08-07 15:25:00,26.83,26.85,26.82,26.83,13800.0,17.4006,17.4136,17.3941,17.4006,13800.0
2006-08-07 15:30:00,26.81,26.85,26.81,26.85,7350.0,17.3876,17.4136,17.3876,17.4136,7350.0
2006-08-07 15:35:00,26.85,26.87,26.85,26.85,4200.0,17.4136,17.4265,17.4136,17.4136,4200.0
2006-08-07 15:40:00,26.85,26.85,26.83,26.83,5850.0,17.4136,17.4136,17.4006,17.4006,5850.0
2006-08-07 15:45:00,26.83,26.85,26.81,26.84,7650.0,17.4006,17.4136,17.3876,17.4071,7650.0
2006-08-07 15:50:00,26.85,26.87,26.83,26.84,21300.0,17.4136,17.4265,17.4006,17.4071,21300.0
2006-08-07 15:55:00,26.84,26.86,26.83,26.84,17850.0,17.4071,17.4201,17.4006,17.4071,17850.0
2006-08-08 09:30:00,26.88,27.08,26.88,26.99,9000.0,17.433,17.5627,17.433,17.5044,9000.0
2006-08-08 09:35:00,26.99,27.03,26.94,27.03,3000.0,17.5044,17.5303,17.4719,17.5303,3000.0
2006-08-08 09:40:00,27.07,27.15,27.07,27.1,5850.0,17.5563,17.6081,17.5563,17.5757,5850.0
2006-08-08 09:45:00,27.12,27.12,27.07,27.07,3900.0,17.5887,17.5887,17.5563,17.5563,3900.0
2006-08-08 09:50:00,27.07,27.15,27.07,27.13,7050.0,17.5563,17.6081,17.5563,17.5952,7050.0
2006-08-08 09:55:00,27.13,27.17,27.13,27.13,6450.0,17.5952,17.6211,17.5952,17.5952,6450.0
2006-08-08 10:00:00,27.16,27.16,27.09,27.09,1650.0,17.6146,17.6146,17.5692,17.5692,1650.0
2006-08-08 10:05:00,27.09,27.09,27.05,27.05,2850.0,17.5692,17.5692,17.5433,17.5433,2850.0
2006-08-08 10:10:00,27.11,27.11,27.07,27.09,1800.0,17.5822,17.5822,17.5563,17.5692,1800.0
2006-08-08 10:15:00,27.11,27.11,27.07,27.07,3600.0,17.5822,17.5822,17.5563,17.5563,3600.0
2006-08-08 10:20:00,27.09,27.09,27.03,27.03,900.0,17.5692,17.5692,17.5303,17.5303,900.0
2006-08-08 10:25:00,27.03,27.06,27.03,27.04,2400.0,17.5303,17.5498,17.5303,17.5368,2400.0
2006-08-08 10:30:00,27.04,27.04,27.03,27.03,2100.0,17.5368,17.5368,17.5303,17.5303,2100.0
2006-08-08 10:35:00,27.02,27.05,27.01,27.01,1350.0,17.5238,17.5433,17.5173,17.5173,1350.0
2006-08-08 10:40:00,27.02,27.08,27.02,27.08,4350.0,17.5238,17.5627,17.5238,17.5627,4350.0
2006-08-08 10:45:00,27.07,27.08,27.07,27.08,2550.0,17.5563,17.5627,17.5563,17.5627,2550.0
2006-08-08 10:50:00,27.07,27.07,27.06,27.07,7800.0,17.5563,17.5563,17.5498,17.5563,7800.0
2006-08-08 10:55:00,27.05,27.05,27.05,27.05,600.0,17.5433,17.5433,17.5433,17.5433,600.0
2006-08-08 11:00:00,27.05,27.07,27.01,27.04,3150.0,17.5433,17.5563,17.5173,17.5368,3150.0
2006-08-08 11:05:00,27.04,27.04,27.01,27.01,4800.0,17.5368,17.5368,17.5173,17.5173,4800.0
2006-08-08 11:10:00,27.01,27.02,27.01,27.02,900.0,17.5173,17.5238,17.5173,17.5238,900.0
2006-08-08 11:15:00,27.02,27.05,27.02,27.05,900.0,17.5238,17.5433,17.5238,17.5433,900.0
2006-08-08 11:20:00,27.03,27.03,27.01,27.03,2700.0,17.5303,17.5303,17.5173,17.5303,2700.0
2006-08-08 11:25:00,27.03,27.05,27.03,27.05,1200.0,17.5303,17.5433,17.5303,17.5433,1200.0
2006-08-08 11:30:00,27.03,27.03,27.01,27.03,1500.0,17.5303,17.5303,17.5173,17.5303,1500.0
2006-08-08 11:35:00,27.03,27.03,27.01,27.01,1500.0,17.5303,17.5303,17.5173,17.5173,1500.0
2006-08-08 11:40:00,27.01,27.03,27.01,27.03,2250.0,17.5173,17.5303,17.5173,17.5303,2250.0
2006-08-08 11:45:00,27.03,27.03,27.03,27.03,3000.0,17.5303,17.5303,17.5303,17.5303,3000.0
2006-08-08 11:50:00,27.0,27.02,27.0,27.02,8100.0,17.5109,17.5238,17.5109,17.5238,8100.0
2006-08-08 11:55:00,27.0,27.03,26.99,27.01,2700.0,17.5109,17.5303,17.5044,17.5173,2700.0
2006-08-08 12:00:00,27.02,27.02,27.01,27.02,1200.0,17.5238,17.5238,17.5173,17.5238,1200.0
2006-08-08 12:05:00,27.02,27.03,26.99,26.99,3000.0,17.5238,17.5303,17.5044,17.5044,3000.0
2006-08-08 12:10:00,26.99,27.01,26.98,27.0,4200.0,17.5044,17.5173,17.4979,17.5109,4200.0
2006-08-08 12:15:00,26.99,26.99,26.97,26.97,600.0,17.5044,17.5044,17.4914,17.4914,600.0
2006-08-08 12:20:00,26.99,27.01,26.99,27.0,1650.0,17.5044,17.5173,17.5044,17.5109,1650.0
2006-08-08 12:25:00,27.02,27.02,26.97,27.0,2250.0,17.5238,17.5238,17.4914,17.5109,2250.0
2006-08-08 12:30:00,26.99,26.99,26.98,26.99,3150.0,17.5044,17.5044,17.4979,17.5044,3150.0
2006-08-08 12:35:00,26.99,27.0,26.99,26.99,2850.0,17.5044,17.5109,17.5044,17.5044,2850.0
2006-08-08 12:40:00,26.99,27.01,26.97,26.97,1200.0,17.5044,17.5173,17.4914,17.4914,1200.0
2006-08-08 12:45:00,26.97,27.01,26.97,27.01,3450.0,17.4914,17.5173,17.4914,17.5173,3450.0
2006-08-08 12:50:00,27.01,27.01,26.97,27.01,5400.0,17.5173,17.5173,17.4914,17.5173,5400.0
2006-08-08 12:55:00,26.99,27.01,26.99,27.01,14700.0,17.5044,17.5173,17.5044,17.5173,14700.0
2006-08-08 13:00:00,27.01,27.01,26.99,26.99,1200.0,17.5173,17.5173,17.5044,17.5044,1200.0
2006-08-08 13:05:00,27.01,27.01,26.99,26.99,2250.0,17.5173,17.5173,17.5044,17.5044,2250.0
2006-08-08 13:10:00,26.99,27.01,26.99,27.0,2850.0,17.5044,17.5173,17.5044,17.5109,2850.0
2006-08-08 13:15:00,27.0,27.01,26.99,27.0,2250.0,17.5109,17.5173,17.5044,17.5109,2250.0
2006-08-08 13:20:00,26.99,27.01,26.99,27.01,3150.0,17.5044,17.5173,17.5044,17.5173,3150.0
2006-08-08 13:25:00,26.99,27.01,26.99,27.01,3300.0,17.5044,17.5173,17.5044,17.5173,3300.0
2006-08-08 13:30:00,27.0,27.0,26.97,26.99,8400.0,17.5109,17.5109,17.4914,17.5044,8400.0
2006-08-08 13:35:00,26.98,26.99,26.97,26.98,4950.0,17.4979,17.5044,17.4914,17.4979,4950.0
2006-08-08 13:40:00,26.99,26.99,26.95,26.96,2700.0,17.5044,17.5044,17.4784,17.4849,2700.0
2006-08-08 13:45:00,26.96,26.97,26.93,26.96,3900.0,17.4849,17.4914,17.4655,17.4849,3900.0
2006-08-08 13:50:00,26.97,26.98,26.93,26.93,6450.0,17.4914,17.4979,17.4655,17.4655,6450.0
2006-08-08 13:55:00,26.96,26.98,26.96,26.97,3600.0,17.4849,17.4979,17.4849,17.4914,3600.0
2006-08-08 14:00:00,26.97,26.97,26.97,26.97,1050.0,17.4914,17.4914,17.4914,17.4914,1050.0
2006-08-08 14:05:00,26.97,26.98,26.97,26.98,5250.0,17.4914,17.4979,17.4914,17.4979,5250.0
2006-08-08 14:10:00,26.98,27.0,26.95,26.99,6600.0,17.4979,17.5109,17.4784,17.5044,6600.0
2006-08-08 14:15:00,26.99,27.07,26.99,27.05,12750.0,17.5044,17.5563,17.5044,17.5433,12750.0
2006-08-08 14:20:00,27.06,27.07,26.86,26.86,13500.0,17.5498,17.5563,17.4201,17.4201,13500.0
2006-08-08 14:25:00,26.86,26.87,26.79,26.82,10050.0,17.4201,17.4265,17.3747,17.3941,10050.0
2006-08-08 14:30:00,26.83,26.87,26.79,26.86,11250.0,17.4006,17.4265,17.3747,17.4201,11250.0
2006-08-08 14:35:00,26.87,26.93,26.87,26.89,4800.0,17.4265,17.4655,17.4265,17.4395,4800.0
2006-08-08 14:40:00,26.89,27.0,26.89,26.97,8250.0,17.4395,17.5109,17.4395,17.4914,8250.0
2006-08-08 14:45:00,26.95,26.96,26.91,26.91,3900.0,17.4784,17.4849,17.4525,17.4525,3900.0
2006-08-08 14:50:00,26.87,26.93,26.87,26.9,19800.0,17.4265,17.4655,17.4265,17.446,19800.0
2006-08-08 14:55:00,26.9,26.93,26.87,26.88,11850.0,17.446,17.4655,17.4265,17.433,11850.0
2006-08-08 15:00:00,26.88,26.91,26.87,26.87,7650.0,17.433,17.4525,17.4265,17.4265,7650.0
2006-08-08 15:05:00,26.87,26.87,26.84,26.87,9150.0,17.4265,17.4265,17.4071,17.4265,9150.0
2006-08-08 15:10:00,26.87,26.88,26.85,26.85,11700.0,17.4265,17.433,17.4136,17.4136,11700.0
2006-08-08 15:15:00,26.85,26.86,26.85,26.85,4950.0,17.4136,17.4201,17.4136,17.4136,4950.0
2006-08-08 15:20:00,26.85,26.85,26.81,26.81,14550.0,17.4136,17.4136,17.3876,17.3876,14550.0
2006-08-08 15:25:00,26.82,26.87,26.81,26.82,10050.0,17.3941,17.4265,17.3876,17.3941,10050.0
2006-08-08 15:30:00,26.82,26.82,26.75,26.76,9300.0,17.3941,17.3941,17.3487,17.3552,9300.0
2006-08-08 15:35:00,26.77,26.79,26.77,26.77,11250.0,17.3617,17.3747,17.3617,17.3617,11250.0
2006-08-08 15:40:00,26.76,26.77,26.75,26.76,6900.0,17.3552,17.3617,17.3487,17.3552,6900.0
2006-08-08 15:45:00,26.75,26.77,26.71,26.77,14400.0,17.3487,17.3617,17.3228,17.3617,14400.0
2006-08-08 15:50:00,26.77,26.83,26.75,26.78,12000.0,17.3617,17.4006,17.3487,17.3682,12000.0
2006-08-08 15:55:00,26.83,26.83,26.76,26.76,30450.0,17.4006,17.4006,17.3552,17.3552,30450.0
2006-08-09 09:30:00,26.93,26.93,26.92,26.92,6450.0,17.4655,17.4655,17.459,17.459,6450.0
2006-08-09 09:35:00,26.97,26.97,26.83,26.83,4050.0,17.4914,17.4914,17.4006,17.4006,4050.0
2006-08-09 09:40:00,26.8,26.8,26.71,26.71,6600.0,17.3811,17.3811,17.3228,17.3228,6600.0
2006-08-09 09:45:00,26.72,26.74,26.69,26.73,9450.0,17.3293,17.3422,17.3098,17.3357,9450.0
2006-08-09 09:50:00,26.75,26.83,26.75,26.83,2700.0,17.3487,17.4006,17.3487,17.4006,2700.0
2006-08-09 09:55:00,26.84,26.9,26.84,26.87,2850.0,17.4071,17.446,17.4071,17.4265,2850.0
2006-08-09 10:00:00,26.83,26.87,26.82,26.87,4200.0,17.4006,17.4265,17.3941,17.4265,4200.0
2006-08-09 10:05:00,26.83,26.87,26.81,26.83,8550.0,17.4006,17.4265,17.3876,17.4006,8550.0
2006-08-09 10:10:00,26.84,26.87,26.81,26.87,3150.0,17.4071,17.4265,17.3876,17.4265,3150.0
2006-08-09 10:15:00,26.88,26.9,26.83,26.9,4050.0,17.433,17.446,17.4006,17.446,4050.0
2006-08-09 10:20:00,26.93,26.95,26.89,26.89,5100.0,17.4655,17.4784,17.4395,17.4395,5100.0
2006-08-09 10:25:00,26.87,26.93,26.85,26.91,9600.0,17.4265,17.4655,17.4136,17.4525,9600.0
2006-08-09 10:30:00,26.88,26.89,26.79,26.79,6450.0,17.433,17.4395,17.3747,17.3747,6450.0
2006-08-09 10:35:00,26.79,26.79,26.73,26.73,4350.0,17.3747,17.3747,17.3357,17.3357,4350.0
2006-08-09 10:40:00,26.73,26.76,26.72,26.74,5250.0,17.3357,17.3552,17.3293,17.3422,5250.0
2006-08-09 10:45:00,26.72,26.73,26.64,26.64,7050.0,17.3293,17.3357,17.2774,17.2774,7050.0
2006-08-09 10:50:00,26.65,26.67,26.63,26.67,5250.0,17.2839,17.2968,17.2709,17.2968,5250.0
2006-08-09 10:55:00,26.67,26.68,26.67,26.67,3600.0,17.2968,17.3033,17.2968,17.2968,3600.0
2006-08-09 11:00:00,26.67,26.7,26.67,26.69,3150.0,17.2968,17.3163,17.2968,17.3098,3150.0
2006-08-09 11:05:00,26.69,26.69,26.67,26.67,1650.0,17.3098,17.3098,17.2968,17.2968,1650.0
2006-08-09 11:10:00,26.69,26.72,26.69,26.72,2100.0,17.3098,17.3293,17.3098,17.3293,2100.0
2006-08-09 11:15:00,26.73,26.73,26.71,26.71,900.0,17.3357,17.3357,17.3228,17.3228,900.0
2006-08-09 11:20:00,26.71,26.73,26.67,26.73,2850.0,17.3228,17.3357,17.2968,17.3357,2850.0
2006-08-09 11:25:00,26.73,26.75,26.71,26.75,4950.0,17.3357,17.3487,17.3228,17.3487,4950.0
2006-08-09 11:30:00,26.75,26.84,26.73,26.84,5700.0,17.3487,17.4071,17.3357,17.4071,5700.0
2006-08-09 11:35:00,26.83,26.86,26.83,26.84,6750.0,17.4006,17.4201,17.4006,17.4071,6750.0
2006-08-09 11:40:00,26.83,26.91,26.83,26.91,3900.0,17.4006,17.4525,17.4006,17.4525,3900.0
2006-08-09 11:45:00,26.91,26.96,26.91,26.91,9150.0,17.4525,17.4849,17.4525,17.4525,9150.0
2006-08-09 11:50:00,26.92,26.92,26.89,26.89,3300.0,17.459,17.459,17.4395,17.4395,3300.0
2006-08-09 11:55:00,26.88,26.88,26.84,26.84,6750.0,17.433,17.433,17.4071,17.4071,6750.0
2006-08-09 12:00:00,26.85,26.85,26.81,26.81,2250.0,17.4136,17.4136,17.3876,17.3876,2250.0
2006-08-09 12:05:00,26.8,26.81,26.79,26.81,1350.0,17.3811,17.3876,17.3747,17.3876,1350.0
2006-08-09 12:10:00,26.83,26.83,26.81,26.81,2100.0,17.4006,17.4006,17.3876,17.3876,2100.0
2006-08-09 12:15:00,26.81,26.81,26.81,26.81,750.0,17.3876,17.3876,17.3876,17.3876,750.0
2006-08-09 12:20:00,26.81,26.81,26.79,26.79,5400.0,17.3876,17.3876,17.3747,17.3747,5400.0
2006-08-09 12:25:00,26.79,26.8,26.79,26.8,1800.0,17.3747,17.3811,17.3747,17.3811,1800.0
2006-08-09 12:30:00,26.8,26.8,26.79,26.79,2100.0,17.3811,17.3811,17.3747,17.3747,2100.0
2006-08-09 12:35:00,26.79,26.8,26.78,26.78,2550.0,17.3747,17.3811,17.3682,17.3682,2550.0
2006-08-09 12:40:00,26.78,26.78,26.76,26.76,1800.0,17.3682,17.3682,17.3552,17.3552,1800.0
2006-08-09 12:45:00,26.75,26.77,26.73,26.73,1950.0,17.3487,17.3617,17.3357,17.3357,1950.0
2006-08-09 12:50:00,26.69,26.72,26.67,26.67,5550.0,17.3098,17.3293,17.2968,17.2968,5550.0
2006-08-09 12:55:00,26.67,26.68,26.61,26.61,15300.0,17.2968,17.3033,17.2579,17.2579,15300.0
2006-08-09 13:00:00,26.61,26.64,26.59,26.64,5250.0,17.2579,17.2774,17.2449,17.2774,5250.0
2006-08-09 13:05:00,26.65,26.67,26.63,26.65,3600.0,17.2839,17.2968,17.2709,17.2839,3600.0
2006-08-09 13:10:00,26.66,26.67,26.66,26.67,1200.0,17.2903,17.2968,17.2903,17.2968,1200.0
2006-08-09 13:15:00,26.66,26.66,26.6,26.61,2250.0,17.2903,17.2903,17.2514,17.2579,2250.0
2006-08-09 13:20:00,26.61,26.62,26.6,26.62,4650.0,17.2579,17.2644,17.2514,17.2644,4650.0
2006-08-09 13:25:00,26.63,26.67,26.63,26.63,3450.0,17.2709,17.2968,17.2709,17.2709,3450.0
2006-08-09 13:30:00,26.63,26.63,26.61,26.61,1500.0,17.2709,17.2709,17.2579,17.2579,1500.0
2006-08-09 13:35:00,26.63,26.64,26.63,26.63,1050.0,17.2709,17.2774,17.2709,17.2709,1050.0
2006-08-09 13:40:00,26.63,26.65,26.63,26.64,2250.0,17.2709,17.2839,17.2709,17.2774,2250.0
2006-08-09 13:45:00,26.63,26.65,26.63,26.63,1650.0,17.2709,17.2839,17.2709,17.2709,1650.0
2006-08-09 13:50:00,26.63,26.64,26.63,26.63,2250.0,17.2709,17.2774,17.2709,17.2709,2250.0
2006-08-09 13:55:00,26.65,26.66,26.61,26.61,2400.0,17.2839,17.2903,17.2579,17.2579,2400.0
2006-08-09 14:00:00,26.6,26.62,26.6,26.61,1800.0,17.2514,17.2644,17.2514,17.2579,1800.0
2006-08-09 14:05:00,26.61,26.65,26.61,26.61,2700.0,17.2579,17.2839,17.2579,17.2579,2700.0
2006-08-09 14:10:00,26.62,26.64,26.6,26.61,4350.0,17.2644,17.2774,17.2514,17.2579,4350.0
2006-08-09 14:15:00,26.6,26.63,26.6,26.61,2250.0,17.2514,17.2709,17.2514,17.2579,2250.0
2006-08-09 14:20:00,26.6,26.6,26.57,26.6,3000.0,17.2514,17.2514,17.232,17.2514,3000.0
2006-08-09 14:25:00,26.57,26.61,26.57,26.57,3900.0,17.232,17.2579,17.232,17.232,3900.0
2006-08-09 14:30:00,26.59,26.62,26.57,26.57,3000.0,17.2449,17.2644,17.232,17.232,3000.0
2006-08-09 14:35:00,26.57,26.58,26.55,26.58,4950.0,17.232,17.2385,17.219,17.2385,4950.0
2006-08-09 14:40:00,26.59,26.63,26.57,26.57,12000.0,17.2449,17.2709,17.232,17.232,12000.0
2006-08-09 14:45:00,26.57,26.57,26.51,26.51,6300.0,17.232,17.232,17.1931,17.1931,6300.0
2006-08-09 14:50:00,26.51,26.53,26.49,26.49,6000.0,17.1931,17.206,17.1801,17.1801,6000.0
2006-08-09 14:55:00,26.49,26.56,26.49,26.51,7350.0,17.1801,17.2255,17.1801,17.1931,7350.0
2006-08-09 15:00:00,26.5,26.5,26.46,26.49,2250.0,17.1866,17.1866,17.1606,17.1801,2250.0
2006-08-09 15:05:00,26.48,26.52,26.47,26.47,4650.0,17.1736,17.1995,17.1671,17.1671,4650.0
2006-08-09 15:10:00,26.47,26.48,26.43,26.44,3450.0,17.1671,17.1736,17.1412,17.1477,3450.0
2006-08-09 15:15:00,26.44,26.44,26.43,26.43,10800.0,17.1477,17.1477,17.1412,17.1412,10800.0
2006-08-09 15:20:00,26.43,26.47,26.43,26.43,4650.0,17.1412,17.1671,17.1412,17.1412,4650.0
2006-08-09 15:25:00,26.43,26.47,26.43,26.44,4350.0,17.1412,17.1671,17.1412,17.1477,4350.0
2006-08-09 15:30:00,26.44,26.45,26.42,26.43,5550.0,17.1477,17.1541,17.1347,17.1412,5550.0
2006-08-09 15:35:00,26.43,26.48,26.43,26.45,6900.0,17.1412,17.1736,17.1412,17.1541,6900.0
2006-08-09 15:40:00,26.45,26.45,26.44,26.44,4650.0,17.1541,17.1541,17.1477,17.1477,4650.0
2006-08-09 15:45:00,26.45,26.47,26.43,26.47,11850.0,17.1541,17.1671,17.1412,17.1671,11850.0
2006-08-09 15:50:00,26.45,26.45,26.38,26.38,14700.0,17.1541,17.1541,17.1088,17.1088,14700.0
2006-08-09 15:55:00,26.39,26.4,26.39,26.4,11100.0,17.1152,17.1217,17.1152,17.1217,11100.0
2006-08-10 09:30:00,26.27,26.27,26.27,26.27,7200.0,17.0374,17.0374,17.0374,17.0374,7200.0
2006-08-10 09:35:00,26.23,26.36,26.23,26.35,4050.0,17.0115,17.0958,17.0115,17.0893,4050.0
2006-08-10 09:40:00,26.35,26.37,26.33,26.35,7800.0,17.0893,17.1023,17.0763,17.0893,7800.0
2006-08-10 09:45:00,26.35,26.4,26.33,26.37,6000.0,17.0893,17.1217,17.0763,17.1023,6000.0
2006-08-10 09:50:00,26.37,26.45,26.33,26.33,9600.0,17.1023,17.1541,17.0763,17.0763,9600.0
2006-08-10 09:55:00,26.32,26.45,26.32,26.33,8700.0,17.0698,17.1541,17.0698,17.0763,8700.0
2006-08-10 10:00:00,26.37,26.37,26.32,26.35,6450.0,17.1023,17.1023,17.0698,17.0893,6450.0
2006-08-10 10:05:00,26.35,26.35,26.26,26.26,2400.0,17.0893,17.0893,17.0309,17.0309,2400.0
2006-08-10 10:10:00,26.26,26.28,26.25,26.27,4500.0,17.0309,17.0439,17.0244,17.0374,4500.0
2006-08-10 10:15:00,26.27,26.31,26.23,26.31,4500.0,17.0374,17.0634,17.0115,17.0634,4500.0
2006-08-10 10:20:00,26.33,26.34,26.31,26.34,4650.0,17.0763,17.0828,17.0634,17.0828,4650.0
2006-08-10 10:25:00,26.34,26.36,26.27,26.36,17400.0,17.0828,17.0958,17.0374,17.0958,17400.0
2006-08-10 10:30:00,26.37,26.48,26.37,26.45,4350.0,17.1023,17.1736,17.1023,17.1541,4350.0
2006-08-10 10:35:00,26.45,26.45,26.41,26.45,4500.0,17.1541,17.1541,17.1282,17.1541,4500.0
2006-08-10 10:40:00,26.45,26.45,26.42,26.43,3450.0,17.1541,17.1541,17.1347,17.1412,3450.0
2006-08-10 10:45:00,26.44,26.44,26.4,26.42,1950.0,17.1477,17.1477,17.1217,17.1347,1950.0
2006-08-10 10:50:00,26.44,26.46,26.41,26.43,6000.0,17.1477,17.1606,17.1282,17.1412,6000.0
2006-08-10 10:55:00,26.42,26.44,26.39,26.42,3150.0,17.1347,17.1477,17.1152,17.1347,3150.0
2006-08-10 11:00:00,26.42,26.43,26.4,26.43,6750.0,17.1347,17.1412,17.1217,17.1412,6750.0
2006-08-10 11:05:00,26.44,26.47,26.43,26.46,9900.0,17.1477,17.1671,17.1412,17.1606,9900.0
2006-08-10 11:10:00,26.47,26.49,26.4,26.48,15900.0,17.1671,17.1801,17.1217,17.1736,15900.0
2006-08-10 11:15:00,26.48,26.52,26.48,26.49,1500.0,17.1736,17.1995,17.1736,17.1801,1500.0
2006-08-10 11:20:00,26.5,26.5,26.49,26.49,2700.0,17.1866,17.1866,17.1801,17.1801,2700.0
2006-08-10 11:25:00,26.49,26.5,26.48,26.49,2400.0,17.1801,17.1866,17.1736,17.1801,2400.0
2006-08-10 11:30:00,26.49,26.51,26.45,26.47,5550.0,17.1801,17.1931,17.1541,17.1671,5550.0
2006-08-10 11:35:00,26.47,26.47,26.44,26.44,5550.0,17.1671,17.1671,17.1477,17.1477,5550.0
2006-08-10 11:40:00,26.41,26.41,26.36,26.36,4800.0,17.1282,17.1282,17.0958,17.0958,4800.0
2006-08-10 11:45:00,26.37,26.39,26.37,26.39,1350.0,17.1023,17.1152,17.1023,17.1152,1350.0
2006-08-10 11:50:00,26.39,26.4,26.39,26.39,4200.0,17.1152,17.1217,17.1152,17.1152,4200.0
2006-08-10 11:55:00,26.39,26.4,26.39,26.4,8550.0,17.1152,17.1217,17.1152,17.1217,8550.0
2006-08-10 12:00:00,26.4,26.43,26.4,26.41,10500.0,17.1217,17.1412,17.1217,17.1282,10500.0
2006-08-10 12:05:00,26.43,26.43,26.41,26.42,2700.0,17.1412,17.1412,17.1282,17.1347,2700.0
2006-08-10 12:10:00,26.42,26.43,26.41,26.43,3600.0,17.1347,17.1412,17.1282,17.1412,3600.0
2006-08-10 12:15:00,26.43,26.43,26.37,26.4,5100.0,17.1412,17.1412,17.1023,17.1217,5100.0
2006-08-10 12:20:00,26.41,26.42,26.41,26.41,2850.0,17.1282,17.1347,17.1282,17.1282,2850.0
2006-08-10 12:25:00,26.42,26.43,26.41,26.41,2100.0,17.1347,17.1412,17.1282,17.1282,2100.0
2006-08-10 12:30:00,26.42,26.42,26.33,26.35,15300.0,17.1347,17.1347,17.0763,17.0893,15300.0
2006-08-10 12:35:00,26.38,26.38,26.33,26.34,8250.0,17.1088,17.1088,17.0763,17.0828,8250.0
2006-08-10 12:40:00,26.35,26.35,26.33,26.35,9600.0,17.0893,17.0893,17.0763,17.0893,9600.0
2006-08-10 12:45:00,26.37,26.37,26.35,26.35,4200.0,17.1023,17.1023,17.0893,17.0893,4200.0
2006-08-10 12:50:00,26.33,26.33,26.33,26.33,2550.0,17.0763,17.0763,17.0763,17.0763,2550.0
2006-08-10 12:55:00,26.34,26.35,26.34,26.34,1650.0,17.0828,17.0893,17.0828,17.0828,1650.0
2006-08-10 13:00:00,26.35,26.36,26.35,26.35,4200.0,17.0893,17.0958,17.0893,17.0893,4200.0
2006-08-10 13:05:00,26.33,26.35,26.33,26.34,2400.0,17.0763,17.0893,17.0763,17.0828,2400.0
2006-08-10 13:10:00,26.34,26.38,26.34,26.38,2850.0,17.0828,17.1088,17.0828,17.1088,2850.0
2006-08-10 13:15:00,26.37,26.37,26.33,26.35,1950.0,17.1023,17.1023,17.0763,17.0893,1950.0
2006-08-10 13:20:00,26.35,26.37,26.35,26.37,2250.0,17.0893,17.1023,17.0893,17.1023,2250.0
2006-08-10 13:25:00,26.35,26.39,26.35,26.38,3450.0,17.0893,17.1152,17.0893,17.1088,3450.0
2006-08-10 13:30:00,26.38,26.39,26.38,26.39,1950.0,17.1088,17.1152,17.1088,17.1152,1950.0
2006-08-10 13:35:00,26.4,26.41,26.39,26.41,9450.0,17.1217,17.1282,17.1152,17.1282,9450.0
2006-08-10 13:40:00,26.4,26.43,26.4,26.43,9000.0,17.1217,17.1412,17.1217,17.1412,9000.0
2006-08-10 13:45:00,26.43,26.43,26.39,26.39,12150.0,17.1412,17.1412,17.1152,17.1152,12150.0
2006-08-10 13:50:00,26.39,26.41,26.37,26.38,13200.0,17.1152,17.1282,17.1023,17.1088,13200.0
2006-08-10 13:55:00,26.38,26.38,26.37,26.37,4050.0,17.1088,17.1088,17.1023,17.1023,4050.0
2006-08-10 14:00:00,26.37,26.42,26.37,26.42,5550.0,17.1023,17.1347,17.1023,17.1347,5550.0
2006-08-10 14:05:00,26.42,26.43,26.41,26.43,4500.0,17.1347,17.1412,17.1282,17.1412,4500.0
2006-08-10 14:10:00,26.42,26.43,26.41,26.42,7050.0,17.1347,17.1412,17.1282,17.1347,7050.0
2006-08-10 14:15:00,26.41,26.43,26.41,26.41,3000.0,17.1282,17.1412,17.1282,17.1282,3000.0
2006-08-10 14:20:00,26.41,26.41,26.37,26.38,20850.0,17.1282,17.1282,17.1023,17.1088,20850.0
2006-08-10 14:25:00,26.39,26.39,26.36,26.36,8250.0,17.1152,17.1152,17.0958,17.0958,8250.0
2006-08-10 14:30:00,26.35,26.36,26.29,26.29,14100.0,17.0893,17.0958,17.0504,17.0504,14100.0
2006-08-10 14:35:00,26.31,26.36,26.29,26.35,7500.0,17.0634,17.0958,17.0504,17.0893,7500.0
2006-08-10 14:40:00,26.35,26.39,26.35,26.39,7200.0,17.0893,17.1152,17.0893,17.1152,7200.0
2006-08-10 14:45:00,26.38,26.38,26.33,26.33,11400.0,17.1088,17.1088,17.0763,17.0763,11400.0
2006-08-10 14:50:00,26.33,26.39,26.33,26.39,5700.0,17.0763,17.1152,17.0763,17.1152,5700.0
2006-08-10 14:55:00,26.38,26.39,26.36,26.38,3000.0,17.1088,17.1152,17.0958,17.1088,3000.0
2006-08-10 15:00:00,26.39,26.39,26.37,26.37,3000.0,17.1152,17.1152,17.1023,17.1023,3000.0
2006-08-10 15:05:00,26.38,26.4,26.36,26.38,8400.0,17.1088,17.1217,17.0958,17.1088,8400.0
2006-08-10 15:10:00,26.39,26.4,26.38,26.4,3750.0,17.1152,17.1217,17.1088,17.1217,3750.0
2006-08-10 15:15:00,26.39,26.41,26.39,26.39,15600.0,17.1152,17.1282,17.1152,17.1152,15600.0
2006-08-10 15:20:00,26.39,26.4,26.39,26.39,8550.0,17.1152,17.1217,17.1152,17.1152,8550.0
2006-08-10 15:25:00,26.39,26.39,26.36,26.37,5100.0,17.1152,17.1152,17.0958,17.1023,5100.0
2006-08-10 15:30:00,26.39,26.39,26.36,26.38,4500.0,17.1152,17.1152,17.0958,17.1088,4500.0
2006-08-10 15:35:00,26.37,26.45,26.37,26.43,9900.0,17.1023,17.1541,17.1023,17.1412,9900.0
2006-08-10 15:40:00,26.43,26.43,26.43,26.43,11550.0,17.1412,17.1412,17.1412,17.1412,11550.0
2006-08-10 15:45:00,26.43,26.45,26.43,26.45,3300.0,17.1412,17.1541,17.1412,17.1541,3300.0
2006-08-10 15:50:00,26.45,26.45,26.43,26.44,12450.0,17.1541,17.1541,17.1412,17.1477,12450.0
2006-08-10 15:55:00,26.44,26.45,26.44,26.45,12150.0,17.1477,17.1541,17.1477,17.1541,12150.0
2006-08-11 09:30:00,26.45,26.45,26.44,26.44,1950.0,17.1541,17.1541,17.1477,17.1477,1950.0
2006-08-11 09:35:00,26.41,26.41,26.34,26.35,5250.0,17.1282,17.1282,17.0828,17.0893,5250.0
2006-08-11 09:40:00,26.37,26.43,26.36,26.36,11400.0,17.1023,17.1412,17.0958,17.0958,11400.0
2006-08-11 09:45:00,26.33,26.36,26.3,26.32,10350.0,17.0763,17.0958,17.0569,17.0698,10350.0
2006-08-11 09:50:00,26.3,26.32,26.28,26.29,8400.0,17.0569,17.0698,17.0439,17.0504,8400.0
2006-08-11 09:55:00,26.29,26.31,26.27,26.31,3450.0,17.0504,17.0634,17.0374,17.0634,3450.0
2006-08-11 10:00:00,26.31,26.33,26.27,26.31,4650.0,17.0634,17.0763,17.0374,17.0634,4650.0
2006-08-11 10:05:00,26.32,26.32,26.29,26.29,3900.0,17.0698,17.0698,17.0504,17.0504,3900.0
2006-08-11 10:10:00,26.27,26.27,26.19,26.2,4500.0,17.0374,17.0374,16.9855,16.992,4500.0
2006-08-11 10:15:00,26.23,26.24,26.2,26.2,9750.0,17.0115,17.018,16.992,16.992,9750.0
2006-08-11 10:20:00,26.2,26.23,26.19,26.23,12300.0,16.992,17.0115,16.9855,17.0115,12300.0
2006-08-11 10:25:00,26.23,26.23,26.21,26.21,3900.0,17.0115,17.0115,16.9985,16.9985,3900.0
2006-08-11 10:30:00,26.21,26.24,26.2,26.23,3900.0,16.9985,17.018,16.992,17.0115,3900.0
2006-08-11 10:35:00,26.24,26.24,26.21,26.22,5700.0,17.018,17.018,16.9985,17.005,5700.0
2006-08-11 10:40:00,26.2,26.21,26.17,26.17,6900.0,16.992,16.9985,16.9726,16.9726,6900.0
2006-08-11 10:45:00,26.17,26.2,26.17,26.17,8550.0,16.9726,16.992,16.9726,16.9726,8550.0
2006-08-11 10:50:00,26.19,26.19,26.17,26.18,6000.0,16.9855,16.9855,16.9726,16.979,6000.0
2006-08-11 10:55:00,26.18,26.19,26.17,26.17,2700.0,16.979,16.9855,16.9726,16.9726,2700.0
2006-08-11 11:00:00,26.17,26.17,26.15,26.15,6900.0,16.9726,16.9726,16.9596,16.9596,6900.0
2006-08-11 11:05:00,26.16,26.17,26.14,26.15,3900.0,16.9661,16.9726,16.9531,16.9596,3900.0
2006-08-11 11:10:00,26.16,26.21,26.16,26.21,5100.0,16.9661,16.9985,16.9661,16.9985,5100.0
2006-08-11 11:15:00,26.21,26.21,26.17,26.17,3150.0,16.9985,16.9985,16.9726,16.9726,3150.0
2006-08-11 11:20:00,26.17,26.17,26.1,26.11,5850.0,16.9726,16.9726,16.9272,16.9336,5850.0
2006-08-11 11:25:00,26.11,26.15,26.09,26.15,11100.0,16.9336,16.9596,16.9207,16.9596,11100.0
2006-08-11 11:30:00,26.16,26.17,26.16,26.17,4500.0,16.9661,16.9726,16.9661,16.9726,4500.0
2006-08-11 11:35:00,26.17,26.17,26.15,26.16,5400.0,16.9726,16.9726,16.9596,16.9661,5400.0
2006-08-11 11:40:00,26.16,26.17,26.15,26.17,2550.0,16.9661,16.9726,16.9596,16.9726,2550.0
2006-08-11 11:45:00,26.15,26.17,26.14,26.16,5850.0,16.9596,16.9726,16.9531,16.9661,5850.0
2006-08-11 11:50:00,26.14,26.15,26.13,26.13,5400.0,16.9531,16.9596,16.9466,16.9466,5400.0
2006-08-11 11:55:00,26.13,26.17,26.07,26.08,13350.0,16.9466,16.9726,16.9077,16.9142,13350.0
2006-08-11 12:00:00,26.08,26.09,26.07,26.07,4350.0,16.9142,16.9207,16.9077,16.9077,4350.0
2006-08-11 12:05:00,26.09,26.09,26.07,26.08,3000.0,16.9207,16.9207,16.9077,16.9142,3000.0
2006-08-11 12:10:00,26.09,26.09,26.07,26.07,900.0,16.9207,16.9207,16.9077,16.9077,900.0
2006-08-11 12:15:00,26.07,26.09,26.07,26.09,300.0,16.9077,16.9207,16.9077,16.9207,300.0
2006-08-11 12:20:00,26.08,26.08,26.07,26.08,2400.0,16.9142,16.9142,16.9077,16.9142,2400.0
2006-08-11 12:25:00,26.07,26.09,26.07,26.09,750.0,16.9077,16.9207,16.9077,16.9207,750.0
2006-08-11 12:30:00,26.09,26.09,26.08,26.08,900.0,16.9207,16.9207,16.9142,16.9142,900.0
2006-08-11 12:35:00,26.07,26.07,26.07,26.07,300.0,16.9077,16.9077,16.9077,16.9077,300.0
2006-08-11 12:40:00,26.07,26.08,26.07,26.07,900.0,16.9077,16.9142,16.9077,16.9077,900.0
2006-08-11 12:45:00,26.09,26.09,26.08,26.08,1500.0,16.9207,16.9207,16.9142,16.9142,1500.0
2006-08-11 12:50:00,26.08,26.08,26.08,26.08,750.0,16.9142,16.9142,16.9142,16.9142,750.0
2006-08-11 12:55:00,26.08,26.1,26.08,26.1,46500.0,16.9142,16.9272,16.9142,16.9272,46500.0
2006-08-11 13:00:00,26.11,26.11,26.11,26.11,600.0,16.9336,16.9336,16.9336,16.9336,600.0
2006-08-11 13:05:00,26.11,26.14,26.11,26.14,3000.0,16.9336,16.9531,16.9336,16.9531,3000.0
2006-08-11 13:10:00,26.13,26.15,26.13,26.13,7200.0,16.9466,16.9596,16.9466,16.9466,7200.0
2006-08-11 13:15:00,26.13,26.14,26.13,26.14,6150.0,16.9466,16.9531,16.9466,16.9531,6150.0
2006-08-11 13:20:00,26.15,26.15,26.13,26.13,3450.0,16.9596,16.9596,16.9466,16.9466,3450.0
2006-08-11 13:25:00,26.13,26.15,26.13,26.15,2550.0,16.9466,16.9596,16.9466,16.9596,2550.0
2006-08-11 13:30:00,26.15,26.15,26.13,26.13,2850.0,16.9596,16.9596,16.9466,16.9466,2850.0
2006-08-11 13:35:00,26.14,26.15,26.13,26.14,4200.0,16.9531,16.9596,16.9466,16.9531,4200.0
2006-08-11 13:40:00,26.14,26.15,26.14,26.15,3450.0,16.9531,16.9596,16.9531,16.9596,3450.0
2006-08-11 13:45:00,26.14,26.14,26.13,26.13,7350.0,16.9531,16.9531,16.9466,16.9466,7350.0
2006-08-11 13:50:00,26.14,26.17,26.14,26.17,14100.0,16.9531,16.9726,16.9531,16.9726,14100.0
2006-08-11 13:55:00,26.17,26.17,26.13,26.15,5250.0,16.9726,16.9726,16.9466,16.9596,5250.0
2006-08-11 14:00:00,26.15,26.15,26.13,26.13,4500.0,16.9596,16.9596,16.9466,16.9466,4500.0
2006-08-11 14:05:00,26.13,26.15,26.13,26.15,7800.0,16.9466,16.9596,16.9466,16.9596,7800.0
2006-08-11 14:10:00,26.15,26.17,26.15,26.17,20700.0,16.9596,16.9726,16.9596,16.9726,20700.0
2006-08-11 14:15:00,26.17,26.19,26.14,26.16,13050.0,16.9726,16.9855,16.9531,16.9661,13050.0
2006-08-11 14:20:00,26.17,26.17,26.13,26.13,12750.0,16.9726,16.9726,16.9466,16.9466,12750.0
2006-08-11 14:25:00,26.13,26.13,26.11,26.11,9600.0,16.9466,16.9466,16.9336,16.9336,9600.0
2006-08-11 14:30:00,26.11,26.11,26.07,26.08,5400.0,16.9336,16.9336,16.9077,16.9142,5400.0
2006-08-11 14:35:00,26.08,26.12,26.08,26.09,3600.0,16.9142,16.9401,16.9142,16.9207,3600.0
2006-08-11 14:40:00,26.12,26.12,26.09,26.1,4800.0,16.9401,16.9401,16.9207,16.9272,4800.0
2006-08-11 14:45:00,26.1,26.1,26.08,26.08,5250.0,16.9272,16.9272,16.9142,16.9142,5250.0
2006-08-11 14:50:00,26.09,26.13,26.09,26.13,4800.0,16.9207,16.9466,16.9207,16.9466,4800.0
2006-08-11 14:55:00,26.1,26.11,26.09,26.09,3000.0,16.9272,16.9336,16.9207,16.9207,3000.0
2006-08-11 15:00:00,26.09,26.09,26.04,26.04,5850.0,16.9207,16.9207,16.8882,16.8882,5850.0
2006-08-11 15:05:00,26.03,26.09,26.01,26.08,4950.0,16.8818,16.9207,16.8688,16.9142,4950.0
2006-08-11 15:10:00,26.05,26.05,26.02,26.03,7500.0,16.8947,16.8947,16.8753,16.8818,7500.0
2006-08-11 15:15:00,26.04,26.05,26.03,26.03,3300.0,16.8882,16.8947,16.8818,16.8818,3300.0
2006-08-11 15:20:00,26.04,26.04,26.03,26.04,6000.0,16.8882,16.8882,16.8818,16.8882,6000.0
2006-08-11 15:25:00,26.05,26.11,26.05,26.11,8850.0,16.8947,16.9336,16.8947,16.9336,8850.0
2006-08-11 15:30:00,26.11,26.15,26.09,26.15,9150.0,16.9336,16.9596,16.9207,16.9596,9150.0
2006-08-11 15:35:00,26.13,26.19,26.13,26.19,8100.0,16.9466,16.9855,16.9466,16.9855,8100.0
2006-08-11 15:40:00,26.19,26.19,26.17,26.19,3000.0,16.9855,16.9855,16.9726,16.9855,3000.0
2006-08-11 15:45:00,26.19,26.21,26.17,26.17,5400.0,16.9855,16.9985,16.9726,16.9726,5400.0
2006-08-11 15:50:00,26.18,26.21,26.18,26.2,4050.0,16.979,16.9985,16.979,16.992,4050.0
2006-08-11 15:55:00,26.21,26.21,26.19,26.19,9300.0,16.9985,16.9985,16.9855,16.9855,9300.0
2006-08-14 09:30:00,26.3,26.3,26.17,26.22,5850.0,17.0569,17.0569,16.9726,17.005,5850.0
2006-08-14 09:35:00,26.24,26.29,26.22,26.27,10950.0,17.018,17.0504,17.005,17.0374,10950.0
2006-08-14 09:40:00,26.29,26.29,26.23,26.23,9450.0,17.0504,17.0504,17.0115,17.0115,9450.0
2006-08-14 09:45:00,26.22,26.23,26.21,26.23,6900.0,17.005,17.0115,16.9985,17.0115,6900.0
2006-08-14 09:50:00,26.25,26.29,26.25,26.25,7050.0,17.0244,17.0504,17.0244,17.0244,7050.0
2006-08-14 09:55:00,26.23,26.23,26.23,26.23,1350.0,17.0115,17.0115,17.0115,17.0115,1350.0
2006-08-14 10:00:00,26.23,26.25,26.19,26.19,3300.0,17.0115,17.0244,16.9855,16.9855,3300.0
2006-08-14 10:05:00,26.2,26.2,26.17,26.17,3900.0,16.992,16.992,16.9726,16.9726,3900.0
2006-08-14 10:10:00,26.16,26.17,26.13,26.16,4050.0,16.9661,16.9726,16.9466,16.9661,4050.0
2006-08-14 10:15:00,26.13,26.19,26.12,26.14,6300.0,16.9466,16.9855,16.9401,16.9531,6300.0
2006-08-14 10:20:00,26.13,26.15,26.13,26.15,3750.0,16.9466,16.9596,16.9466,16.9596,3750.0
2006-08-14 10:25:00,26.15,26.17,26.13,26.16,1950.0,16.9596,16.9726,16.9466,16.9661,1950.0
2006-08-14 10:30:00,26.18,26.19,26.15,26.19,23100.0,16.979,16.9855,16.9596,16.9855,23100.0
2006-08-14 10:35:00,26.19,26.22,26.17,26.22,1650.0,16.9855,17.005,16.9726,17.005,1650.0
2006-08-14 10:40:00,26.21,26.21,26.18,26.2,7500.0,16.9985,16.9985,16.979,16.992,7500.0
2006-08-14 10:45:00,26.2,26.2,26.13,26.16,20850.0,16.992,16.992,16.9466,16.9661,20850.0
2006-08-14 10:50:00,26.19,26.23,26.18,26.21,7350.0,16.9855,17.0115,16.979,16.9985,7350.0
2006-08-14 10:55:00,26.22,26.23,26.22,26.22,1800.0,17.005,17.0115,17.005,17.005,1800.0
2006-08-14 11:00:00,26.23,26.29,26.23,26.27,12150.0,17.0115,17.0504,17.0115,17.0374,12150.0
2006-08-14 11:05:00,26.27,26.39,26.27,26.38,11700.0,17.0374,17.1152,17.0374,17.1088,11700.0
2006-08-14 11:10:00,26.37,26.41,26.35,26.41,9750.0,17.1023,17.1282,17.0893,17.1282,9750.0
2006-08-14 11:15:00,26.39,26.46,26.39,26.44,8700.0,17.1152,17.1606,17.1152,17.1477,8700.0
2006-08-14 11:20:00,26.42,26.43,26.38,26.38,3300.0,17.1347,17.1412,17.1088,17.1088,3300.0
2006-08-14 11:25:00,26.41,26.45,26.38,26.43,4650.0,17.1282,17.1541,17.1088,17.1412,4650.0
2006-08-14 11:30:00,26.42,26.44,26.4,26.41,1800.0,17.1347,17.1477,17.1217,17.1282,1800.0
2006-08-14 11:35:00,26.39,26.44,26.39,26.43,5250.0,17.1152,17.1477,17.1152,17.1412,5250.0
2006-08-14 11:40:00,26.42,26.43,26.41,26.43,2250.0,17.1347,17.1412,17.1282,17.1412,2250.0
2006-08-14 11:45:00,26.43,26.47,26.43,26.47,1350.0,17.1412,17.1671,17.1412,17.1671,1350.0
2006-08-14 11:50:00,26.44,26.47,26.43,26.45,3150.0,17.1477,17.1671,17.1412,17.1541,3150.0
2006-08-14 11:55:00,26.47,26.47,26.45,26.47,900.0,17.1671,17.1671,17.1541,17.1671,900.0
2006-08-14 12:00:00,26.45,26.46,26.42,26.42,3150.0,17.1541,17.1606,17.1347,17.1347,3150.0
2006-08-14 12:05:00,26.41,26.44,26.4,26.41,4050.0,17.1282,17.1477,17.1217,17.1282,4050.0
2006-08-14 12:10:00,26.41,26.43,26.39,26.42,5400.0,17.1282,17.1412,17.1152,17.1347,5400.0
2006-08-14 12:15:00,26.39,26.45,26.38,26.42,20100.0,17.1152,17.1541,17.1088,17.1347,20100.0
2006-08-14 12:20:00,26.45,26.49,26.39,26.45,47700.0,17.1541,17.1801,17.1152,17.1541,47700.0
2006-08-14 12:25:00,26.43,26.46,26.43,26.45,11100.0,17.1412,17.1606,17.1412,17.1541,11100.0
2006-08-14 12:30:00,26.45,26.45,26.45,26.45,6600.0,17.1541,17.1541,17.1541,17.1541,6600.0
2006-08-14 12:35:00,26.46,26.47,26.46,26.47,600.0,17.1606,17.1671,17.1606,17.1671,600.0
2006-08-14 12:40:00,26.45,26.47,26.42,26.47,5850.0,17.1541,17.1671,17.1347,17.1671,5850.0
2006-08-14 12:45:00,26.44,26.47,26.42,26.45,2400.0,17.1477,17.1671,17.1347,17.1541,2400.0
2006-08-14 12:50:00,26.45,26.49,26.45,26.45,1050.0,17.1541,17.1801,17.1541,17.1541,1050.0
2006-08-14 12:55:00,26.45,26.47,26.42,26.45,5400.0,17.1541,17.1671,17.1347,17.1541,5400.0
2006-08-14 13:00:00,26.45,26.47,26.45,26.46,2700.0,17.1541,17.1671,17.1541,17.1606,2700.0
2006-08-14 13:05:00,26.43,26.47,26.43,26.43,2550.0,17.1412,17.1671,17.1412,17.1412,2550.0
2006-08-14 13:10:00,26.45,26.45,26.45,26.45,2250.0,17.1541,17.1541,17.1541,17.1541,2250.0
2006-08-14 13:15:00,26.45,26.47,26.45,26.47,750.0,17.1541,17.1671,17.1541,17.1671,750.0
2006-08-14 13:20:00,26.45,26.46,26.45,26.46,2400.0,17.1541,17.1606,17.1541,17.1606,2400.0
2006-08-14 13:25:00,26.46,26.47,26.44,26.45,3600.0,17.1606,17.1671,17.1477,17.1541,3600.0
2006-08-14 13:30:00,26.45,26.47,26.45,26.45,3300.0,17.1541,17.1671,17.1541,17.1541,3300.0
2006-08-14 13:35:00,26.45,26.47,26.45,26.47,600.0,17.1541,17.1671,17.1541,17.1671,600.0
2006-08-14 13:40:00,26.45,26.45,26.45,26.45,1200.0,17.1541,17.1541,17.1541,17.1541,1200.0
2006-08-14 13:45:00,26.45,26.48,26.43,26.47,3000.0,17.1541,17.1736,17.1412,17.1671,3000.0
2006-08-14 13:50:00,26.45,26.46,26.41,26.45,25650.0,17.1541,17.1606,17.1282,17.1541,25650.0
2006-08-14 13:55:00,26.45,26.45,26.39,26.41,4800.0,17.1541,17.1541,17.1152,17.1282,4800.0
2006-08-14 14:00:00,26.45,26.47,26.41,26.42,4650.0,17.1541,17.1671,17.1282,17.1347,4650.0
2006-08-14 14:05:00,26.4,26.43,26.39,26.43,3900.0,17.1217,17.1412,17.1152,17.1412,3900.0
2006-08-14 14:10:00,26.41,26.43,26.41,26.41,3300.0,17.1282,17.1412,17.1282,17.1282,3300.0
2006-08-14 14:15:00,26.41,26.43,26.41,26.43,1950.0,17.1282,17.1412,17.1282,17.1412,1950.0
2006-08-14 14:20:00,26.44,26.44,26.39,26.41,6750.0,17.1477,17.1477,17.1152,17.1282,6750.0
2006-08-14 14:25:00,26.41,26.44,26.41,26.44,4500.0,17.1282,17.1477,17.1282,17.1477,4500.0
2006-08-14 14:30:00,26.43,26.43,26.41,26.42,2100.0,17.1412,17.1412,17.1282,17.1347,2100.0
2006-08-14 14:35:00,26.43,26.46,26.42,26.46,5100.0,17.1412,17.1606,17.1347,17.1606,5100.0
2006-08-14 14:40:00,26.45,26.46,26.45,26.46,1650.0,17.1541,17.1606,17.1541,17.1606,1650.0
2006-08-14 14:45:00,26.46,26.47,26.43,26.46,6000.0,17.1606,17.1671,17.1412,17.1606,6000.0
2006-08-14 14:50:00,26.43,26.45,26.42,26.42,11700.0,17.1412,17.1541,17.1347,17.1347,11700.0
2006-08-14 14:55:00,26.42,26.43,26.4,26.42,7650.0,17.1347,17.1412,17.1217,17.1347,7650.0
2006-08-14 15:00:00,26.41,26.41,26.39,26.41,6000.0,17.1282,17.1282,17.1152,17.1282,6000.0
2006-08-14 15:05:00,26.39,26.39,26.35,26.37,9300.0,17.1152,17.1152,17.0893,17.1023,9300.0
2006-08-14 15:10:00,26.39,26.44,26.38,26.43,17700.0,17.1152,17.1477,17.1088,17.1412,17700.0
2006-08-14 15:15:00,26.42,26.43,26.39,26.4,5850.0,17.1347,17.1412,17.1152,17.1217,5850.0
2006-08-14 15:20:00,26.39,26.41,26.37,26.4,7200.0,17.1152,17.1282,17.1023,17.1217,7200.0
2006-08-14 15:25:00,26.4,26.42,26.38,26.42,10500.0,17.1217,17.1347,17.1088,17.1347,10500.0
2006-08-14 15:30:00,26.4,26.41,26.36,26.37,8550.0,17.1217,17.1282,17.0958,17.1023,8550.0
2006-08-14 15:35:00,26.37,26.38,26.35,26.37,8850.0,17.1023,17.1088,17.0893,17.1023,8850.0
2006-08-14 15:40:00,26.37,26.41,26.36,26.39,14250.0,17.1023,17.1282,17.0958,17.1152,14250.0
2006-08-14 15:45:00,26.39,26.41,26.38,26.41,2100.0,17.1152,17.1282,17.1088,17.1282,2100.0
2006-08-14 15:50:00,26.4,26.41,26.38,26.39,9000.0,17.1217,17.1282,17.1088,17.1152,9000.0
2006-08-14 15:55:00,26.4,26.4,26.38,26.39,13950.0,17.1217,17.1217,17.1088,17.1152,13950.0
2006-08-15 09:35:00,26.63,26.64,26.61,26.64,9150.0,17.2709,17.2774,17.2579,17.2774,9150.0
2006-08-15 09:40:00,26.61,26.65,26.57,26.64,1650.0,17.2579,17.2839,17.232,17.2774,1650.0
2006-08-15 09:45:00,26.64,26.65,26.61,26.64,1950.0,17.2774,17.2839,17.2579,17.2774,1950.0
2006-08-15 09:50:00,26.62,26.62,26.48,26.54,5550.0,17.2644,17.2644,17.1736,17.2125,5550.0
2006-08-15 09:55:00,26.52,26.55,26.49,26.52,1650.0,17.1995,17.219,17.1801,17.1995,1650.0
2006-08-15 10:00:00,26.52,26.55,26.52,26.55,900.0,17.1995,17.219,17.1995,17.219,900.0
2006-08-15 10:05:00,26.55,26.61,26.55,26.6,1500.0,17.219,17.2579,17.219,17.2514,1500.0
2006-08-15 10:10:00,26.61,26.65,26.61,26.63,1500.0,17.2579,17.2839,17.2579,17.2709,1500.0
2006-08-15 10:15:00,26.61,26.63,26.57,26.63,2550.0,17.2579,17.2709,17.232,17.2709,2550.0
2006-08-15 10:20:00,26.61,26.63,26.6,26.63,1350.0,17.2579,17.2709,17.2514,17.2709,1350.0
2006-08-15 10:25:00,26.63,26.63,26.61,26.63,450.0,17.2709,17.2709,17.2579,17.2709,450.0
2006-08-15 10:30:00,26.65,26.67,26.65,26.67,1650.0,17.2839,17.2968,17.2839,17.2968,1650.0
2006-08-15 10:35:00,26.67,26.72,26.67,26.71,2250.0,17.2968,17.3293,17.2968,17.3228,2250.0
2006-08-15 10:40:00,26.71,26.77,26.71,26.77,8100.0,17.3228,17.3617,17.3228,17.3617,8100.0
2006-08-15 10:45:00,26.77,26.83,26.75,26.78,10050.0,17.3617,17.4006,17.3487,17.3682,10050.0
2006-08-15 10:50:00,26.79,26.82,26.71,26.75,3000.0,17.3747,17.3941,17.3228,17.3487,3000.0
2006-08-15 10:55:00,26.74,26.76,26.74,26.76,1650.0,17.3422,17.3552,17.3422,17.3552,1650.0
2006-08-15 11:00:00,26.77,26.79,26.73,26.76,3750.0,17.3617,17.3747,17.3357,17.3552,3750.0
2006-08-15 11:05:00,26.73,26.76,26.73,26.75,11550.0,17.3357,17.3552,17.3357,17.3487,11550.0
2006-08-15 11:10:00,26.75,26.78,26.73,26.77,8550.0,17.3487,17.3682,17.3357,17.3617,8550.0
2006-08-15 11:15:00,26.77,26.8,26.75,26.8,3000.0,17.3617,17.3811,17.3487,17.3811,3000.0
2006-08-15 11:20:00,26.77,26.77,26.73,26.77,1050.0,17.3617,17.3617,17.3357,17.3617,1050.0
2006-08-15 11:25:00,26.77,26.77,26.73,26.75,6000.0,17.3617,17.3617,17.3357,17.3487,6000.0
2006-08-15 11:30:00,26.77,26.79,26.75,26.78,7350.0,17.3617,17.3747,17.3487,17.3682,7350.0
2006-08-15 11:35:00,26.77,26.78,26.77,26.78,600.0,17.3617,17.3682,17.3617,17.3682,600.0
2006-08-15 11:40:00,26.75,26.75,26.73,26.74,900.0,17.3487,17.3487,17.3357,17.3422,900.0
2006-08-15 11:45:00,26.75,26.75,26.71,26.74,1050.0,17.3487,17.3487,17.3228,17.3422,1050.0
2006-08-15 11:50:00,26.73,26.75,26.73,26.73,2250.0,17.3357,17.3487,17.3357,17.3357,2250.0
2006-08-15 11:55:00,26.69,26.73,26.69,26.7,2100.0,17.3098,17.3357,17.3098,17.3163,2100.0
2006-08-15 12:00:00,26.7,26.72,26.7,26.7,1050.0,17.3163,17.3293,17.3163,17.3163,1050.0
2006-08-15 12:05:00,26.71,26.75,26.71,26.74,2400.0,17.3228,17.3487,17.3228,17.3422,2400.0
2006-08-15 12:10:00,26.74,26.76,26.73,26.76,1650.0,17.3422,17.3552,17.3357,17.3552,1650.0
2006-08-15 12:15:00,26.74,26.75,26.73,26.73,900.0,17.3422,17.3487,17.3357,17.3357,900.0
2006-08-15 12:20:00,26.73,26.73,26.73,26.73,750.0,17.3357,17.3357,17.3357,17.3357,750.0
2006-08-15 12:25:00,26.75,26.75,26.72,26.75,1950.0,17.3487,17.3487,17.3293,17.3487,1950.0
2006-08-15 12:30:00,26.73,26.74,26.72,26.74,2100.0,17.3357,17.3422,17.3293,17.3422,2100.0
2006-08-15 12:35:00,26.74,26.75,26.73,26.73,2550.0,17.3422,17.3487,17.3357,17.3357,2550.0
2006-08-15 12:40:00,26.73,26.74,26.73,26.74,750.0,17.3357,17.3422,17.3357,17.3422,750.0
2006-08-15 12:45:00,26.74,26.76,26.73,26.76,1350.0,17.3422,17.3552,17.3357,17.3552,1350.0
2006-08-15 12:50:00,26.77,26.79,26.76,26.78,2700.0,17.3617,17.3747,17.3552,17.3682,2700.0
2006-08-15 12:55:00,26.78,26.8,26.77,26.8,2250.0,17.3682,17.3811,17.3617,17.3811,2250.0
2006-08-15 13:00:00,26.8,26.8,26.74,26.75,4500.0,17.3811,17.3811,17.3422,17.3487,4500.0
2006-08-15 13:05:00,26.73,26.76,26.71,26.76,2850.0,17.3357,17.3552,17.3228,17.3552,2850.0
2006-08-15 13:10:00,26.73,26.75,26.71,26.71,1350.0,17.3357,17.3487,17.3228,17.3228,1350.0
2006-08-15 13:15:00,26.71,26.73,26.7,26.71,2250.0,17.3228,17.3357,17.3163,17.3228,2250.0
2006-08-15 13:20:00,26.73,26.74,26.73,26.74,4500.0,17.3357,17.3422,17.3357,17.3422,4500.0
2006-08-15 13:25:00,26.75,26.77,26.74,26.74,1350.0,17.3487,17.3617,17.3422,17.3422,1350.0
2006-08-15 13:30:00,26.74,26.78,26.74,26.77,1650.0,17.3422,17.3682,17.3422,17.3617,1650.0
2006-08-15 13:35:00,26.77,26.78,26.73,26.75,3750.0,17.3617,17.3682,17.3357,17.3487,3750.0
2006-08-15 13:40:00,26.73,26.79,26.73,26.77,2250.0,17.3357,17.3747,17.3357,17.3617,2250.0
2006-08-15 13:45:00,26.77,26.77,26.77,26.77,4350.0,17.3617,17.3617,17.3617,17.3617,4350.0
2006-08-15 13:50:00,26.77,26.78,26.76,26.76,1950.0,17.3617,17.3682,17.3552,17.3552,1950.0
2006-08-15 13:55:00,26.76,26.77,26.75,26.77,2100.0,17.3552,17.3617,17.3487,17.3617,2100.0
2006-08-15 14:00:00,26.77,26.8,26.77,26.77,1950.0,17.3617,17.3811,17.3617,17.3617,1950.0
2006-08-15 14:05:00,26.79,26.8,26.78,26.8,3150.0,17.3747,17.3811,17.3682,17.3811,3150.0
2006-08-15 14:10:00,26.8,26.84,26.79,26.81,8250.0,17.3811,17.4071,17.3747,17.3876,8250.0
2006-08-15 14:15:00,26.81,26.81,26.77,26.8,4950.0,17.3876,17.3876,17.3617,17.3811,4950.0
2006-08-15 14:20:00,26.79,26.8,26.75,26.77,11700.0,17.3747,17.3811,17.3487,17.3617,11700.0
2006-08-15 14:25:00,26.77,26.8,26.74,26.74,18750.0,17.3617,17.3811,17.3422,17.3422,18750.0
2006-08-15 14:30:00,26.73,26.76,26.73,26.76,11250.0,17.3357,17.3552,17.3357,17.3552,11250.0
2006-08-15 14:35:00,26.75,26.79,26.75,26.75,13200.0,17.3487,17.3747,17.3487,17.3487,13200.0
2006-08-15 14:40:00,26.75,26.75,26.74,26.75,9750.0,17.3487,17.3487,17.3422,17.3487,9750.0
2006-08-15 14:45:00,26.75,26.75,26.73,26.73,22650.0,17.3487,17.3487,17.3357,17.3357,22650.0
2006-08-15 14:50:00,26.74,26.77,26.74,26.74,57150.0,17.3422,17.3617,17.3422,17.3422,57150.0
2006-08-15 14:55:00,26.75,26.77,26.74,26.75,18600.0,17.3487,17.3617,17.3422,17.3487,18600.0
2006-08-15 15:00:00,26.75,26.77,26.73,26.75,58650.0,17.3487,17.3617,17.3357,17.3487,58650.0
2006-08-15 15:05:00,26.75,26.76,26.73,26.75,12150.0,17.3487,17.3552,17.3357,17.3487,12150.0
2006-08-15 15:10:00,26.75,26.75,26.73,26.74,13350.0,17.3487,17.3487,17.3357,17.3422,13350.0
2006-08-15 15:15:00,26.74,26.77,26.73,26.75,52950.0,17.3422,17.3617,17.3357,17.3487,52950.0
2006-08-15 15:20:00,26.75,26.75,26.73,26.74,22950.0,17.3487,17.3487,17.3357,17.3422,22950.0
2006-08-15 15:25:00,26.75,26.76,26.73,26.75,52200.0,17.3487,17.3552,17.3357,17.3487,52200.0
2006-08-15 15:30:00,26.73,26.73,26.7,26.71,9600.0,17.3357,17.3357,17.3163,17.3228,9600.0
2006-08-15 15:35:00,26.71,26.71,26.67,26.67,15450.0,17.3228,17.3228,17.2968,17.2968,15450.0
2006-08-15 15:40:00,26.67,26.71,26.67,26.69,19350.0,17.2968,17.3228,17.2968,17.3098,19350.0
2006-08-15 15:45:00,26.71,26.72,26.66,26.66,29250.0,17.3228,17.3293,17.2903,17.2903,29250.0
2006-08-15 15:50:00,26.66,26.7,26.65,26.65,28200.0,17.2903,17.3163,17.2839,17.2839,28200.0
2006-08-15 15:55:00,26.65,26.72,26.65,26.72,32850.0,17.2839,17.3293,17.2839,17.3293,32850.0
2006-08-16 09:30:00,26.83,26.87,26.81,26.83,10950.0,17.4006,17.4265,17.3876,17.4006,10950.0
2006-08-16 09:35:00,26.77,26.81,26.76,26.77,3150.0,17.3617,17.3876,17.3552,17.3617,3150.0
2006-08-16 09:40:00,26.77,26.85,26.77,26.78,9600.0,17.3617,17.4136,17.3617,17.3682,9600.0
2006-08-16 09:45:00,26.78,26.78,26.65,26.65,12750.0,17.3682,17.3682,17.2839,17.2839,12750.0
2006-08-16 09:50:00,26.63,26.77,26.63,26.77,12000.0,17.2709,17.3617,17.2709,17.3617,12000.0
2006-08-16 09:55:00,26.77,26.77,26.69,26.69,7800.0,17.3617,17.3617,17.3098,17.3098,7800.0
2006-08-16 10:00:00,26.67,26.74,26.67,26.69,3450.0,17.2968,17.3422,17.2968,17.3098,3450.0
2006-08-16 10:05:00,26.71,26.71,26.71,26.71,2700.0,17.3228,17.3228,17.3228,17.3228,2700.0
2006-08-16 10:10:00,26.69,26.71,26.69,26.71,5550.0,17.3098,17.3228,17.3098,17.3228,5550.0
2006-08-16 10:15:00,26.71,26.74,26.71,26.72,3300.0,17.3228,17.3422,17.3228,17.3293,3300.0
2006-08-16 10:20:00,26.72,26.72,26.68,26.7,3900.0,17.3293,17.3293,17.3033,17.3163,3900.0
2006-08-16 10:25:00,26.7,26.71,26.67,26.69,3000.0,17.3163,17.3228,17.2968,17.3098,3000.0
2006-08-16 10:30:00,26.67,26.71,26.67,26.71,1950.0,17.2968,17.3228,17.2968,17.3228,1950.0
2006-08-16 10:35:00,26.71,26.73,26.71,26.72,2100.0,17.3228,17.3357,17.3228,17.3293,2100.0
2006-08-16 10:40:00,26.7,26.75,26.7,26.74,5400.0,17.3163,17.3487,17.3163,17.3422,5400.0
2006-08-16 10:45:00,26.73,26.73,26.71,26.72,1950.0,17.3357,17.3357,17.3228,17.3293,1950.0
2006-08-16 10:50:00,26.71,26.74,26.71,26.74,2250.0,17.3228,17.3422,17.3228,17.3422,2250.0
2006-08-16 10:55:00,26.73,26.75,26.73,26.74,13200.0,17.3357,17.3487,17.3357,17.3422,13200.0
2006-08-16 11:00:00,26.74,26.74,26.71,26.71,1650.0,17.3422,17.3422,17.3228,17.3228,1650.0
2006-08-16 11:05:00,26.71,26.72,26.7,26.71,5100.0,17.3228,17.3293,17.3163,17.3228,5100.0
2006-08-16 11:10:00,26.69,26.69,26.69,26.69,2850.0,17.3098,17.3098,17.3098,17.3098,2850.0
2006-08-16 11:15:00,26.69,26.69,26.69,26.69,900.0,17.3098,17.3098,17.3098,17.3098,900.0
2006-08-16 11:20:00,26.69,26.7,26.65,26.65,5400.0,17.3098,17.3163,17.2839,17.2839,5400.0
2006-08-16 11:25:00,26.65,26.71,26.65,26.71,5700.0,17.2839,17.3228,17.2839,17.3228,5700.0
2006-08-16 11:30:00,26.69,26.74,26.69,26.74,4650.0,17.3098,17.3422,17.3098,17.3422,4650.0
2006-08-16 11:35:00,26.74,26.74,26.68,26.68,6150.0,17.3422,17.3422,17.3033,17.3033,6150.0
2006-08-16 11:40:00,26.69,26.69,26.69,26.69,1050.0,17.3098,17.3098,17.3098,17.3098,1050.0
2006-08-16 11:45:00,26.69,26.72,26.69,26.72,3450.0,17.3098,17.3293,17.3098,17.3293,3450.0
2006-08-16 11:50:00,26.72,26.73,26.71,26.73,1350.0,17.3293,17.3357,17.3228,17.3357,1350.0
2006-08-16 11:55:00,26.72,26.73,26.71,26.73,17850.0,17.3293,17.3357,17.3228,17.3357,17850.0
2006-08-16 12:00:00,26.71,26.71,26.69,26.71,3600.0,17.3228,17.3228,17.3098,17.3228,3600.0
2006-08-16 12:05:00,26.69,26.71,26.67,26.68,4050.0,17.3098,17.3228,17.2968,17.3033,4050.0
2006-08-16 12:10:00,26.67,26.69,26.67,26.69,4500.0,17.2968,17.3098,17.2968,17.3098,4500.0
2006-08-16 12:15:00,26.69,26.69,26.66,26.69,3600.0,17.3098,17.3098,17.2903,17.3098,3600.0
2006-08-16 12:20:00,26.69,26.74,26.69,26.73,5700.0,17.3098,17.3422,17.3098,17.3357,5700.0
2006-08-16 12:25:00,26.73,26.74,26.71,26.71,21750.0,17.3357,17.3422,17.3228,17.3228,21750.0
2006-08-16 12:30:00,26.72,26.73,26.72,26.73,6900.0,17.3293,17.3357,17.3293,17.3357,6900.0
2006-08-16 12:35:00,26.72,26.75,26.72,26.72,13200.0,17.3293,17.3487,17.3293,17.3293,13200.0
2006-08-16 12:40:00,26.73,26.74,26.73,26.74,6300.0,17.3357,17.3422,17.3357,17.3422,6300.0
2006-08-16 12:45:00,26.73,26.73,26.73,26.73,2700.0,17.3357,17.3357,17.3357,17.3357,2700.0
2006-08-16 12:50:00,26.71,26.73,26.71,26.73,5100.0,17.3228,17.3357,17.3228,17.3357,5100.0
2006-08-16 12:55:00,26.73,26.73,26.72,26.73,7200.0,17.3357,17.3357,17.3293,17.3357,7200.0
2006-08-16 13:00:00,26.71,26.73,26.71,26.73,1800.0,17.3228,17.3357,17.3228,17.3357,1800.0
2006-08-16 13:05:00,26.73,26.73,26.72,26.72,7950.0,17.3357,17.3357,17.3293,17.3293,7950.0
2006-08-16 13:10:00,26.73,26.74,26.72,26.74,42300.0,17.3357,17.3422,17.3293,17.3422,42300.0
2006-08-16 13:15:00,26.75,26.75,26.72,26.73,10200.0,17.3487,17.3487,17.3293,17.3357,10200.0
2006-08-16 13:20:00,26.73,26.73,26.73,26.73,6300.0,17.3357,17.3357,17.3357,17.3357,6300.0
2006-08-16 13:25:00,26.73,26.73,26.71,26.73,5250.0,17.3357,17.3357,17.3228,17.3357,5250.0
2006-08-16 13:30:00,26.73,26.74,26.71,26.72,4200.0,17.3357,17.3422,17.3228,17.3293,4200.0
2006-08-16 13:35:00,26.71,26.73,26.71,26.73,2550.0,17.3228,17.3357,17.3228,17.3357,2550.0
2006-08-16 13:40:00,26.73,26.74,26.72,26.72,7500.0,17.3357,17.3422,17.3293,17.3293,7500.0
2006-08-16 13:45:00,26.73,26.74,26.73,26.74,19800.0,17.3357,17.3422,17.3357,17.3422,19800.0
2006-08-16 13:50:00,26.73,26.74,26.73,26.74,43050.0,17.3357,17.3422,17.3357,17.3422,43050.0
2006-08-16 13:55:00,26.74,26.74,26.73,26.73,8850.0,17.3422,17.3422,17.3357,17.3357,8850.0
2006-08-16 14:00:00,26.73,26.74,26.73,26.73,12150.0,17.3357,17.3422,17.3357,17.3357,12150.0
2006-08-16 14:05:00,26.73,26.74,26.73,26.73,12600.0,17.3357,17.3422,17.3357,17.3357,12600.0
2006-08-16 14:10:00,26.71,26.74,26.71,26.74,8100.0,17.3228,17.3422,17.3228,17.3422,8100.0
2006-08-16 14:15:00,26.74,26.74,26.72,26.72,44400.0,17.3422,17.3422,17.3293,17.3293,44400.0
2006-08-16 14:20:00,26.73,26.75,26.73,26.74,10500.0,17.3357,17.3487,17.3357,17.3422,10500.0
2006-08-16 14:25:00,26.72,26.74,26.72,26.72,5550.0,17.3293,17.3422,17.3293,17.3293,5550.0
2006-08-16 14:30:00,26.73,26.75,26.73,26.73,8250.0,17.3357,17.3487,17.3357,17.3357,8250.0
2006-08-16 14:35:00,26.73,26.75,26.71,26.75,21900.0,17.3357,17.3487,17.3228,17.3487,21900.0
2006-08-16 14:40:00,26.76,26.84,26.75,26.83,6600.0,17.3552,17.4071,17.3487,17.4006,6600.0
2006-08-16 14:45:00,26.83,26.84,26.79,26.81,5700.0,17.4006,17.4071,17.3747,17.3876,5700.0
2006-08-16 14:50:00,26.81,26.85,26.81,26.85,6150.0,17.3876,17.4136,17.3876,17.4136,6150.0
2006-08-16 14:55:00,26.85,26.87,26.85,26.87,3300.0,17.4136,17.4265,17.4136,17.4265,3300.0
2006-08-16 15:00:00,26.86,26.87,26.81,26.81,10200.0,17.4201,17.4265,17.3876,17.3876,10200.0
2006-08-16 15:05:00,26.82,26.83,26.77,26.78,11100.0,17.3941,17.4006,17.3617,17.3682,11100.0
2006-08-16 15:10:00,26.79,26.83,26.79,26.81,6150.0,17.3747,17.4006,17.3747,17.3876,6150.0
2006-08-16 15:15:00,26.81,26.83,26.81,26.83,3150.0,17.3876,17.4006,17.3876,17.4006,3150.0
2006-08-16 15:20:00,26.83,26.85,26.81,26.82,5100.0,17.4006,17.4136,17.3876,17.3941,5100.0
2006-08-16 15:25:00,26.81,26.84,26.81,26.84,3750.0,17.3876,17.4071,17.3876,17.4071,3750.0
2006-08-16 15:30:00,26.83,26.87,26.83,26.85,5850.0,17.4006,17.4265,17.4006,17.4136,5850.0
2006-08-16 15:35:00,26.85,26.85,26.82,26.82,4050.0,17.4136,17.4136,17.3941,17.3941,4050.0
2006-08-16 15:40:00,26.83,26.83,26.81,26.82,8700.0,17.4006,17.4006,17.3876,17.3941,8700.0
2006-08-16 15:45:00,26.81,26.84,26.81,26.81,5100.0,17.3876,17.4071,17.3876,17.3876,5100.0
2006-08-16 15:50:00,26.82,26.87,26.81,26.85,19500.0,17.3941,17.4265,17.3876,17.4136,19500.0
2006-08-16 15:55:00,26.86,26.9,26.84,26.9,101700.0,17.4201,17.446,17.4071,17.446,101700.0
2006-08-17 09:30:00,26.83,26.83,26.81,26.81,900.0,17.4006,17.4006,17.3876,17.3876,900.0
2006-08-17 09:35:00,26.77,26.83,26.77,26.79,5550.0,17.3617,17.4006,17.3617,17.3747,5550.0
2006-08-17 09:40:00,26.79,26.82,26.79,26.79,9600.0,17.3747,17.3941,17.3747,17.3747,9600.0
2006-08-17 09:45:00,26.79,26.8,26.76,26.78,9600.0,17.3747,17.3811,17.3552,17.3682,9600.0
2006-08-17 09:50:00,26.78,26.79,26.77,26.77,156900.0,17.3682,17.3747,17.3617,17.3617,156900.0
2006-08-17 09:55:00,26.77,26.79,26.76,26.79,5250.0,17.3617,17.3747,17.3552,17.3747,5250.0
2006-08-17 10:00:00,26.77,26.79,26.77,26.77,19350.0,17.3617,17.3747,17.3617,17.3617,19350.0
2006-08-17 10:05:00,26.77,26.78,26.76,26.76,4500.0,17.3617,17.3682,17.3552,17.3552,4500.0
2006-08-17 10:10:00,26.76,26.76,26.73,26.73,3600.0,17.3552,17.3552,17.3357,17.3357,3600.0
2006-08-17 10:15:00,26.73,26.81,26.73,26.81,2700.0,17.3357,17.3876,17.3357,17.3876,2700.0
2006-08-17 10:20:00,26.79,26.83,26.79,26.83,5700.0,17.3747,17.4006,17.3747,17.4006,5700.0
2006-08-17 10:25:00,26.81,26.81,26.78,26.79,4800.0,17.3876,17.3876,17.3682,17.3747,4800.0
2006-08-17 10:30:00,26.79,26.79,26.78,26.79,3150.0,17.3747,17.3747,17.3682,17.3747,3150.0
2006-08-17 10:35:00,26.79,26.81,26.79,26.8,15450.0,17.3747,17.3876,17.3747,17.3811,15450.0
2006-08-17 10:40:00,26.8,26.83,26.8,26.83,9450.0,17.3811,17.4006,17.3811,17.4006,9450.0
2006-08-17 10:45:00,26.83,26.85,26.83,26.83,9150.0,17.4006,17.4136,17.4006,17.4006,9150.0
2006-08-17 10:50:00,26.83,26.87,26.83,26.83,7800.0,17.4006,17.4265,17.4006,17.4006,7800.0
2006-08-17 10:55:00,26.83,26.85,26.83,26.83,3750.0,17.4006,17.4136,17.4006,17.4006,3750.0
2006-08-17 11:00:00,26.83,26.86,26.83,26.86,6600.0,17.4006,17.4201,17.4006,17.4201,6600.0
2006-08-17 11:05:00,26.87,26.88,26.85,26.87,4800.0,17.4265,17.433,17.4136,17.4265,4800.0
2006-08-17 11:10:00,26.87,26.89,26.86,26.87,10050.0,17.4265,17.4395,17.4201,17.4265,10050.0
2006-08-17 11:15:00,26.87,26.89,26.87,26.87,4950.0,17.4265,17.4395,17.4265,17.4265,4950.0
2006-08-17 11:20:00,26.87,26.91,26.87,26.88,13050.0,17.4265,17.4525,17.4265,17.433,13050.0
2006-08-17 11:25:00,26.87,26.9,26.86,26.87,10200.0,17.4265,17.446,17.4201,17.4265,10200.0
2006-08-17 11:30:00,26.87,26.87,26.86,26.87,8550.0,17.4265,17.4265,17.4201,17.4265,8550.0
2006-08-17 11:35:00,26.86,26.88,26.86,26.87,2700.0,17.4201,17.433,17.4201,17.4265,2700.0
2006-08-17 11:40:00,26.89,26.89,26.86,26.86,1800.0,17.4395,17.4395,17.4201,17.4201,1800.0
2006-08-17 11:45:00,26.87,26.88,26.86,26.87,7050.0,17.4265,17.433,17.4201,17.4265,7050.0
2006-08-17 11:50:00,26.87,26.87,26.85,26.85,4800.0,17.4265,17.4265,17.4136,17.4136,4800.0
2006-08-17 11:55:00,26.85,26.89,26.85,26.85,6750.0,17.4136,17.4395,17.4136,17.4136,6750.0
2006-08-17 12:00:00,26.86,26.87,26.86,26.87,1350.0,17.4201,17.4265,17.4201,17.4265,1350.0
2006-08-17 12:05:00,26.87,26.87,26.85,26.86,3900.0,17.4265,17.4265,17.4136,17.4201,3900.0
2006-08-17 12:10:00,26.86,26.86,26.83,26.86,10950.0,17.4201,17.4201,17.4006,17.4201,10950.0
2006-08-17 12:15:00,26.85,26.87,26.85,26.86,8850.0,17.4136,17.4265,17.4136,17.4201,8850.0
2006-08-17 12:20:00,26.87,26.89,26.86,26.87,4050.0,17.4265,17.4395,17.4201,17.4265,4050.0
2006-08-17 12:25:00,26.87,26.87,26.87,26.87,2100.0,17.4265,17.4265,17.4265,17.4265,2100.0
2006-08-17 12:30:00,26.87,26.87,26.85,26.85,6150.0,17.4265,17.4265,17.4136,17.4136,6150.0
2006-08-17 12:35:00,26.84,26.86,26.84,26.86,3450.0,17.4071,17.4201,17.4071,17.4201,3450.0
2006-08-17 12:40:00,26.85,26.86,26.85,26.86,2550.0,17.4136,17.4201,17.4136,17.4201,2550.0
2006-08-17 12:45:00,26.87,26.87,26.86,26.87,4500.0,17.4265,17.4265,17.4201,17.4265,4500.0
2006-08-17 12:50:00,26.87,26.87,26.85,26.87,4650.0,17.4265,17.4265,17.4136,17.4265,4650.0
2006-08-17 12:55:00,26.87,26.87,26.86,26.86,6750.0,17.4265,17.4265,17.4201,17.4201,6750.0
2006-08-17 13:00:00,26.86,26.87,26.85,26.87,3300.0,17.4201,17.4265,17.4136,17.4265,3300.0
2006-08-17 13:05:00,26.85,26.86,26.85,26.85,5700.0,17.4136,17.4201,17.4136,17.4136,5700.0
2006-08-17 13:10:00,26.85,26.85,26.83,26.83,5850.0,17.4136,17.4136,17.4006,17.4006,5850.0
2006-08-17 13:15:00,26.83,26.85,26.83,26.85,8850.0,17.4006,17.4136,17.4006,17.4136,8850.0
2006-08-17 13:20:00,26.85,26.87,26.85,26.87,4350.0,17.4136,17.4265,17.4136,17.4265,4350.0
2006-08-17 13:25:00,26.88,26.89,26.86,26.87,5700.0,17.433,17.4395,17.4201,17.4265,5700.0
2006-08-17 13:30:00,26.87,26.87,26.86,26.86,3750.0,17.4265,17.4265,17.4201,17.4201,3750.0
2006-08-17 13:35:00,26.86,26.87,26.86,26.86,5400.0,17.4201,17.4265,17.4201,17.4201,5400.0
2006-08-17 13:40:00,26.85,26.87,26.85,26.87,1800.0,17.4136,17.4265,17.4136,17.4265,1800.0
2006-08-17 13:45:00,26.86,26.87,26.85,26.87,8550.0,17.4201,17.4265,17.4136,17.4265,8550.0
2006-08-17 13:50:00,26.87,26.87,26.85,26.85,4650.0,17.4265,17.4265,17.4136,17.4136,4650.0
2006-08-17 13:55:00,26.85,26.85,26.82,26.82,6150.0,17.4136,17.4136,17.3941,17.3941,6150.0
2006-08-17 14:00:00,26.83,26.83,26.82,26.82,4350.0,17.4006,17.4006,17.3941,17.3941,4350.0
2006-08-17 14:05:00,26.82,26.85,26.82,26.85,5250.0,17.3941,17.4136,17.3941,17.4136,5250.0
2006-08-17 14:10:00,26.84,26.87,26.84,26.87,10650.0,17.4071,17.4265,17.4071,17.4265,10650.0
2006-08-17 14:15:00,26.86,26.86,26.85,26.85,5250.0,17.4201,17.4201,17.4136,17.4136,5250.0
2006-08-17 14:20:00,26.84,26.85,26.83,26.85,3300.0,17.4071,17.4136,17.4006,17.4136,3300.0
2006-08-17 14:25:00,26.84,26.85,26.81,26.82,9300.0,17.4071,17.4136,17.3876,17.3941,9300.0
2006-08-17 14:30:00,26.82,26.83,26.81,26.82,3900.0,17.3941,17.4006,17.3876,17.3941,3900.0
2006-08-17 14:35:00,26.82,26.85,26.82,26.85,8100.0,17.3941,17.4136,17.3941,17.4136,8100.0
2006-08-17 14:40:00,26.85,26.86,26.85,26.85,4200.0,17.4136,17.4201,17.4136,17.4136,4200.0
2006-08-17 14:45:00,26.85,26.85,26.83,26.83,6450.0,17.4136,17.4136,17.4006,17.4006,6450.0
2006-08-17 14:50:00,26.83,26.85,26.83,26.85,6000.0,17.4006,17.4136,17.4006,17.4136,6000.0
2006-08-17 14:55:00,26.85,26.89,26.85,26.89,9900.0,17.4136,17.4395,17.4136,17.4395,9900.0
2006-08-17 15:00:00,26.87,26.91,26.86,26.89,11400.0,17.4265,17.4525,17.4201,17.4395,11400.0
2006-08-17 15:05:00,26.89,26.95,26.89,26.95,9150.0,17.4395,17.4784,17.4395,17.4784,9150.0
2006-08-17 15:10:00,26.97,26.97,26.91,26.92,14550.0,17.4914,17.4914,17.4525,17.459,14550.0
2006-08-17 15:15:00,26.91,26.93,26.91,26.92,15150.0,17.4525,17.4655,17.4525,17.459,15150.0
2006-08-17 15:20:00,26.92,26.92,26.89,26.91,39750.0,17.459,17.459,17.4395,17.4525,39750.0
2006-08-17 15:25:00,26.91,26.91,26.88,26.89,15300.0,17.4525,17.4525,17.433,17.4395,15300.0
2006-08-17 15:30:00,26.89,26.91,26.88,26.88,25950.0,17.4395,17.4525,17.433,17.433,25950.0
2006-08-17 15:35:00,26.89,26.91,26.88,26.91,12000.0,17.4395,17.4525,17.433,17.4525,12000.0
2006-08-17 15:40:00,26.89,26.93,26.89,26.9,37650.0,17.4395,17.4655,17.4395,17.446,37650.0
2006-08-17 15:45:00,26.91,26.98,26.91,26.98,34350.0,17.4525,17.4979,17.4525,17.4979,34350.0
2006-08-17 15:50:00,26.98,26.99,26.93,26.97,23850.0,17.4979,17.5044,17.4655,17.4914,23850.0
2006-08-17 15:55:00,26.99,27.03,26.96,26.99,63600.0,17.5044,17.5303,17.4849,17.5044,63600.0
2006-08-18 09:30:00,26.91,26.91,26.84,26.84,6450.0,17.4525,17.4525,17.4071,17.4071,6450.0
2006-08-18 09:35:00,26.84,26.89,26.84,26.89,4800.0,17.4071,17.4395,17.4071,17.4395,4800.0
2006-08-18 09:40:00,26.89,26.89,26.73,26.73,8850.0,17.4395,17.4395,17.3357,17.3357,8850.0
2006-08-18 09:45:00,26.73,26.79,26.73,26.77,7650.0,17.3357,17.3747,17.3357,17.3617,7650.0
2006-08-18 09:50:00,26.77,26.81,26.73,26.75,10050.0,17.3617,17.3876,17.3357,17.3487,10050.0
2006-08-18 09:55:00,26.79,26.79,26.69,26.72,11550.0,17.3747,17.3747,17.3098,17.3293,11550.0
2006-08-18 10:00:00,26.73,26.79,26.73,26.79,3600.0,17.3357,17.3747,17.3357,17.3747,3600.0
2006-08-18 10:05:00,26.77,26.77,26.74,26.76,2700.0,17.3617,17.3617,17.3422,17.3552,2700.0
2006-08-18 10:10:00,26.76,26.78,26.76,26.76,1650.0,17.3552,17.3682,17.3552,17.3552,1650.0
2006-08-18 10:15:00,26.77,26.78,26.76,26.78,4800.0,17.3617,17.3682,17.3552,17.3682,4800.0
2006-08-18 10:20:00,26.79,26.81,26.72,26.75,17100.0,17.3747,17.3876,17.3293,17.3487,17100.0
2006-08-18 10:25:00,26.75,26.77,26.73,26.73,7050.0,17.3487,17.3617,17.3357,17.3357,7050.0
2006-08-18 10:30:00,26.73,26.77,26.72,26.72,15300.0,17.3357,17.3617,17.3293,17.3293,15300.0
2006-08-18 10:35:00,26.71,26.73,26.67,26.69,11100.0,17.3228,17.3357,17.2968,17.3098,11100.0
2006-08-18 10:40:00,26.69,26.72,26.69,26.7,4650.0,17.3098,17.3293,17.3098,17.3163,4650.0
2006-08-18 10:45:00,26.7,26.7,26.66,26.66,8700.0,17.3163,17.3163,17.2903,17.2903,8700.0
2006-08-18 10:50:00,26.66,26.66,26.63,26.63,16800.0,17.2903,17.2903,17.2709,17.2709,16800.0
2006-08-18 10:55:00,26.62,26.63,26.61,26.62,6450.0,17.2644,17.2709,17.2579,17.2644,6450.0
2006-08-18 11:00:00,26.64,26.64,26.62,26.63,5250.0,17.2774,17.2774,17.2644,17.2709,5250.0
2006-08-18 11:05:00,26.63,26.65,26.61,26.61,7950.0,17.2709,17.2839,17.2579,17.2579,7950.0
2006-08-18 11:10:00,26.61,26.63,26.61,26.63,4350.0,17.2579,17.2709,17.2579,17.2709,4350.0
2006-08-18 11:15:00,26.64,26.64,26.62,26.62,3750.0,17.2774,17.2774,17.2644,17.2644,3750.0
2006-08-18 11:20:00,26.62,26.62,26.6,26.61,3000.0,17.2644,17.2644,17.2514,17.2579,3000.0
2006-08-18 11:25:00,26.6,26.6,26.59,26.59,5850.0,17.2514,17.2514,17.2449,17.2449,5850.0
2006-08-18 11:30:00,26.6,26.6,26.57,26.57,6900.0,17.2514,17.2514,17.232,17.232,6900.0
2006-08-18 11:35:00,26.57,26.58,26.55,26.57,5550.0,17.232,17.2385,17.219,17.232,5550.0
2006-08-18 11:40:00,26.59,26.59,26.55,26.55,4050.0,17.2449,17.2449,17.219,17.219,4050.0
2006-08-18 11:45:00,26.55,26.57,26.54,26.55,3750.0,17.219,17.232,17.2125,17.219,3750.0
2006-08-18 11:50:00,26.56,26.56,26.53,26.53,6900.0,17.2255,17.2255,17.206,17.206,6900.0
2006-08-18 11:55:00,26.54,26.54,26.51,26.52,13500.0,17.2125,17.2125,17.1931,17.1995,13500.0
2006-08-18 12:00:00,26.53,26.53,26.5,26.51,10350.0,17.206,17.206,17.1866,17.1931,10350.0
2006-08-18 12:05:00,26.5,26.5,26.47,26.47,8100.0,17.1866,17.1866,17.1671,17.1671,8100.0
2006-08-18 12:10:00,26.47,26.47,26.45,26.45,7650.0,17.1671,17.1671,17.1541,17.1541,7650.0
2006-08-18 12:15:00,26.45,26.47,26.43,26.44,6750.0,17.1541,17.1671,17.1412,17.1477,6750.0
2006-08-18 12:20:00,26.47,26.47,26.43,26.44,6600.0,17.1671,17.1671,17.1412,17.1477,6600.0
2006-08-18 12:25:00,26.44,26.47,26.42,26.45,6450.0,17.1477,17.1671,17.1347,17.1541,6450.0
2006-08-18 12:30:00,26.45,26.45,26.4,26.41,5550.0,17.1541,17.1541,17.1217,17.1282,5550.0
2006-08-18 12:35:00,26.41,26.43,26.4,26.4,6750.0,17.1282,17.1412,17.1217,17.1217,6750.0
2006-08-18 12:40:00,26.4,26.4,26.37,26.37,9450.0,17.1217,17.1217,17.1023,17.1023,9450.0
2006-08-18 12:45:00,26.37,26.39,26.35,26.35,4950.0,17.1023,17.1152,17.0893,17.0893,4950.0
2006-08-18 12:50:00,26.35,26.36,26.33,26.34,2700.0,17.0893,17.0958,17.0763,17.0828,2700.0
2006-08-18 12:55:00,26.35,26.37,26.32,26.36,8250.0,17.0893,17.1023,17.0698,17.0958,8250.0
2006-08-18 13:00:00,26.35,26.38,26.35,26.37,4650.0,17.0893,17.1088,17.0893,17.1023,4650.0
2006-08-18 13:05:00,26.35,26.36,26.33,26.36,3900.0,17.0893,17.0958,17.0763,17.0958,3900.0
2006-08-18 13:10:00,26.37,26.37,26.33,26.33,9150.0,17.1023,17.1023,17.0763,17.0763,9150.0
2006-08-18 13:15:00,26.33,26.39,26.33,26.39,6750.0,17.0763,17.1152,17.0763,17.1152,6750.0
2006-08-18 13:20:00,26.37,26.38,26.36,26.36,6000.0,17.1023,17.1088,17.0958,17.0958,6000.0
2006-08-18 13:25:00,26.37,26.38,26.34,26.34,3000.0,17.1023,17.1088,17.0828,17.0828,3000.0
2006-08-18 13:30:00,26.33,26.37,26.33,26.35,7050.0,17.0763,17.1023,17.0763,17.0893,7050.0
2006-08-18 13:35:00,26.35,26.37,26.35,26.36,5700.0,17.0893,17.1023,17.0893,17.0958,5700.0
2006-08-18 13:40:00,26.36,26.39,26.35,26.37,3900.0,17.0958,17.1152,17.0893,17.1023,3900.0
2006-08-18 13:45:00,26.37,26.39,26.37,26.37,2550.0,17.1023,17.1152,17.1023,17.1023,2550.0
2006-08-18 13:50:00,26.39,26.39,26.35,26.36,5100.0,17.1152,17.1152,17.0893,17.0958,5100.0
2006-08-18 13:55:00,26.36,26.36,26.34,26.34,3150.0,17.0958,17.0958,17.0828,17.0828,3150.0
2006-08-18 14:00:00,26.35,26.36,26.35,26.35,4650.0,17.0893,17.0958,17.0893,17.0893,4650.0
2006-08-18 14:05:00,26.36,26.37,26.33,26.36,6000.0,17.0958,17.1023,17.0763,17.0958,6000.0
2006-08-18 14:10:00,26.37,26.39,26.34,26.37,46350.0,17.1023,17.1152,17.0828,17.1023,46350.0
2006-08-18 14:15:00,26.37,26.38,26.34,26.36,32400.0,17.1023,17.1088,17.0828,17.0958,32400.0
2006-08-18 14:20:00,26.36,26.36,26.34,26.35,8550.0,17.0958,17.0958,17.0828,17.0893,8550.0
2006-08-18 14:25:00,26.37,26.4,26.35,26.36,12750.0,17.1023,17.1217,17.0893,17.0958,12750.0
2006-08-18 14:30:00,26.36,26.4,26.34,26.35,75000.0,17.0958,17.1217,17.0828,17.0893,75000.0
2006-08-18 14:35:00,26.36,26.39,26.35,26.39,21900.0,17.0958,17.1152,17.0893,17.1152,21900.0
2006-08-18 14:40:00,26.38,26.38,26.37,26.37,14850.0,17.1088,17.1088,17.1023,17.1023,14850.0
2006-08-18 14:45:00,26.37,26.41,26.37,26.39,11100.0,17.1023,17.1282,17.1023,17.1152,11100.0
2006-08-18 14:50:00,26.39,26.4,26.37,26.38,14700.0,17.1152,17.1217,17.1023,17.1088,14700.0
2006-08-18 14:55:00,26.37,26.4,26.37,26.39,13350.0,17.1023,17.1217,17.1023,17.1152,13350.0
2006-08-18 15:00:00,26.39,26.42,26.38,26.42,25500.0,17.1152,17.1347,17.1088,17.1347,25500.0
2006-08-18 15:05:00,26.41,26.42,26.39,26.41,31500.0,17.1282,17.1347,17.1152,17.1282,31500.0
2006-08-18 15:10:00,26.41,26.44,26.4,26.43,18150.0,17.1282,17.1477,17.1217,17.1412,18150.0
2006-08-18 15:15:00,26.43,26.47,26.43,26.46,9450.0,17.1412,17.1671,17.1412,17.1606,9450.0
2006-08-18 15:20:00,26.46,26.46,26.41,26.41,14850.0,17.1606,17.1606,17.1282,17.1282,14850.0
2006-08-18 15:25:00,26.44,26.45,26.4,26.45,8850.0,17.1477,17.1541,17.1217,17.1541,8850.0
2006-08-18 15:30:00,26.43,26.45,26.43,26.43,8100.0,17.1412,17.1541,17.1412,17.1412,8100.0
2006-08-18 15:35:00,26.43,26.47,26.43,26.47,8250.0,17.1412,17.1671,17.1412,17.1671,8250.0
2006-08-18 15:40:00,26.47,26.49,26.46,26.49,11850.0,17.1671,17.1801,17.1606,17.1801,11850.0
2006-08-18 15:45:00,26.51,26.53,26.48,26.53,8850.0,17.1931,17.206,17.1736,17.206,8850.0
2006-08-18 15:50:00,26.52,26.56,26.51,26.53,19650.0,17.1995,17.2255,17.1931,17.206,19650.0
2006-08-18 15:55:00,26.54,26.55,26.51,26.52,52950.0,17.2125,17.219,17.1931,17.1995,52950.0
2006-08-21 09:30:00,26.36,26.36,26.36,26.36,6750.0,17.0958,17.0958,17.0958,17.0958,6750.0
2006-08-21 09:35:00,26.37,26.37,26.26,26.29,9300.0,17.1023,17.1023,17.0309,17.0504,9300.0
2006-08-21 09:40:00,26.34,26.41,26.31,26.41,3600.0,17.0828,17.1282,17.0634,17.1282,3600.0
2006-08-21 09:45:00,26.43,26.45,26.42,26.45,2400.0,17.1412,17.1541,17.1347,17.1541,2400.0
2006-08-21 09:50:00,26.45,26.47,26.38,26.4,8250.0,17.1541,17.1671,17.1088,17.1217,8250.0
2006-08-21 09:55:00,26.37,26.37,26.29,26.3,3000.0,17.1023,17.1023,17.0504,17.0569,3000.0
2006-08-21 10:00:00,26.3,26.37,26.3,26.35,2100.0,17.0569,17.1023,17.0569,17.0893,2100.0
2006-08-21 10:05:00,26.35,26.39,26.35,26.39,2550.0,17.0893,17.1152,17.0893,17.1152,2550.0
2006-08-21 10:10:00,26.39,26.41,26.39,26.41,1350.0,17.1152,17.1282,17.1152,17.1282,1350.0
2006-08-21 10:15:00,26.41,26.41,26.37,26.41,3150.0,17.1282,17.1282,17.1023,17.1282,3150.0
2006-08-21 10:20:00,26.4,26.41,26.39,26.39,2850.0,17.1217,17.1282,17.1152,17.1152,2850.0
2006-08-21 10:25:00,26.39,26.39,26.35,26.35,2100.0,17.1152,17.1152,17.0893,17.0893,2100.0
2006-08-21 10:30:00,26.35,26.39,26.35,26.38,5850.0,17.0893,17.1152,17.0893,17.1088,5850.0
2006-08-21 10:35:00,26.37,26.38,26.36,26.38,4350.0,17.1023,17.1088,17.0958,17.1088,4350.0
2006-08-21 10:40:00,26.37,26.39,26.37,26.37,3300.0,17.1023,17.1152,17.1023,17.1023,3300.0
2006-08-21 10:45:00,26.37,26.38,26.37,26.38,2400.0,17.1023,17.1088,17.1023,17.1088,2400.0
2006-08-21 10:50:00,26.38,26.38,26.34,26.34,6750.0,17.1088,17.1088,17.0828,17.0828,6750.0
2006-08-21 10:55:00,26.33,26.36,26.33,26.35,4500.0,17.0763,17.0958,17.0763,17.0893,4500.0
2006-08-21 11:00:00,26.35,26.35,26.31,26.32,3000.0,17.0893,17.0893,17.0634,17.0698,3000.0
2006-08-21 11:05:00,26.32,26.34,26.29,26.34,7500.0,17.0698,17.0828,17.0504,17.0828,7500.0
2006-08-21 11:10:00,26.34,26.34,26.29,26.29,4050.0,17.0828,17.0828,17.0504,17.0504,4050.0
2006-08-21 11:15:00,26.29,26.32,26.29,26.32,4200.0,17.0504,17.0698,17.0504,17.0698,4200.0
2006-08-21 11:20:00,26.32,26.36,26.32,26.36,1950.0,17.0698,17.0958,17.0698,17.0958,1950.0
2006-08-21 11:25:00,26.35,26.36,26.35,26.35,2250.0,17.0893,17.0958,17.0893,17.0893,2250.0
2006-08-21 11:30:00,26.35,26.35,26.31,26.31,2850.0,17.0893,17.0893,17.0634,17.0634,2850.0
2006-08-21 11:35:00,26.31,26.32,26.25,26.25,11550.0,17.0634,17.0698,17.0244,17.0244,11550.0
2006-08-21 11:40:00,26.24,26.24,26.18,26.19,12450.0,17.018,17.018,16.979,16.9855,12450.0
2006-08-21 11:45:00,26.19,26.19,26.13,26.13,13200.0,16.9855,16.9855,16.9466,16.9466,13200.0
2006-08-21 11:50:00,26.14,26.16,26.14,26.15,3600.0,16.9531,16.9661,16.9531,16.9596,3600.0
2006-08-21 11:55:00,26.15,26.15,26.06,26.1,17250.0,16.9596,16.9596,16.9012,16.9272,17250.0
2006-08-21 12:00:00,26.08,26.1,26.08,26.09,6600.0,16.9142,16.9272,16.9142,16.9207,6600.0
2006-08-21 12:05:00,26.09,26.13,26.08,26.13,6300.0,16.9207,16.9466,16.9142,16.9466,6300.0
2006-08-21 12:10:00,26.13,26.22,26.13,26.19,8400.0,16.9466,17.005,16.9466,16.9855,8400.0
2006-08-21 12:15:00,26.2,26.2,26.19,26.2,7050.0,16.992,16.992,16.9855,16.992,7050.0
2006-08-21 12:20:00,26.2,26.27,26.2,26.27,8850.0,16.992,17.0374,16.992,17.0374,8850.0
2006-08-21 12:25:00,26.26,26.27,26.21,26.23,9150.0,17.0309,17.0374,16.9985,17.0115,9150.0
2006-08-21 12:30:00,26.23,26.25,26.23,26.24,5550.0,17.0115,17.0244,17.0115,17.018,5550.0
2006-08-21 12:35:00,26.23,26.23,26.2,26.2,8550.0,17.0115,17.0115,16.992,16.992,8550.0
2006-08-21 12:40:00,26.21,26.21,26.19,26.2,8700.0,16.9985,16.9985,16.9855,16.992,8700.0
2006-08-21 12:45:00,26.19,26.2,26.17,26.17,14550.0,16.9855,16.992,16.9726,16.9726,14550.0
2006-08-21 12:50:00,26.16,26.18,26.16,26.16,5700.0,16.9661,16.979,16.9661,16.9661,5700.0
2006-08-21 12:55:00,26.17,26.19,26.14,26.19,9150.0,16.9726,16.9855,16.9531,16.9855,9150.0
2006-08-21 13:00:00,26.16,26.2,26.15,26.19,4650.0,16.9661,16.992,16.9596,16.9855,4650.0
2006-08-21 13:05:00,26.17,26.21,26.17,26.21,6900.0,16.9726,16.9985,16.9726,16.9985,6900.0
2006-08-21 13:10:00,26.21,26.21,26.21,26.21,1800.0,16.9985,16.9985,16.9985,16.9985,1800.0
2006-08-21 13:15:00,26.21,26.21,26.15,26.15,7800.0,16.9985,16.9985,16.9596,16.9596,7800.0
2006-08-21 13:20:00,26.15,26.17,26.14,26.14,4200.0,16.9596,16.9726,16.9531,16.9531,4200.0
2006-08-21 13:25:00,26.14,26.14,26.08,26.09,16350.0,16.9531,16.9531,16.9142,16.9207,16350.0
2006-08-21 13:30:00,26.09,26.09,26.05,26.05,16050.0,16.9207,16.9207,16.8947,16.8947,16050.0
2006-08-21 13:35:00,26.06,26.07,26.05,26.06,14550.0,16.9012,16.9077,16.8947,16.9012,14550.0
2006-08-21 13:40:00,26.07,26.11,26.07,26.09,6150.0,16.9077,16.9336,16.9077,16.9207,6150.0
2006-08-21 13:45:00,26.1,26.11,26.07,26.09,4350.0,16.9272,16.9336,16.9077,16.9207,4350.0
2006-08-21 13:50:00,26.11,26.15,26.11,26.14,20100.0,16.9336,16.9596,16.9336,16.9531,20100.0
2006-08-21 13:55:00,26.14,26.16,26.13,26.15,11400.0,16.9531,16.9661,16.9466,16.9596,11400.0
2006-08-21 14:00:00,26.17,26.2,26.15,26.2,6600.0,16.9726,16.992,16.9596,16.992,6600.0
2006-08-21 14:05:00,26.21,26.23,26.18,26.2,41400.0,16.9985,17.0115,16.979,16.992,41400.0
2006-08-21 14:10:00,26.2,26.21,26.15,26.17,15150.0,16.992,16.9985,16.9596,16.9726,15150.0
2006-08-21 14:15:00,26.17,26.19,26.16,26.17,7950.0,16.9726,16.9855,16.9661,16.9726,7950.0
2006-08-21 14:20:00,26.17,26.18,26.15,26.17,8400.0,16.9726,16.979,16.9596,16.9726,8400.0
2006-08-21 14:25:00,26.18,26.19,26.17,26.17,7200.0,16.979,16.9855,16.9726,16.9726,7200.0
2006-08-21 14:30:00,26.17,26.18,26.14,26.18,10050.0,16.9726,16.979,16.9531,16.979,10050.0
2006-08-21 14:35:00,26.17,26.19,26.15,26.19,13500.0,16.9726,16.9855,16.9596,16.9855,13500.0
2006-08-21 14:40:00,26.19,26.19,26.13,26.14,6300.0,16.9855,16.9855,16.9466,16.9531,6300.0
2006-08-21 14:45:00,26.13,26.17,26.13,26.15,5550.0,16.9466,16.9726,16.9466,16.9596,5550.0
2006-08-21 14:50:00,26.15,26.15,26.13,26.13,1800.0,16.9596,16.9596,16.9466,16.9466,1800.0
2006-08-21 14:55:00,26.14,26.16,26.13,26.15,3300.0,16.9531,16.9661,16.9466,16.9596,3300.0
2006-08-21 15:00:00,26.15,26.16,26.13,26.15,14550.0,16.9596,16.9661,16.9466,16.9596,14550.0
2006-08-21 15:05:00,26.15,26.16,26.14,26.16,11700.0,16.9596,16.9661,16.9531,16.9661,11700.0
2006-08-21 15:10:00,26.15,26.18,26.15,26.18,8700.0,16.9596,16.979,16.9596,16.979,8700.0
2006-08-21 15:15:00,26.18,26.18,26.17,26.18,4350.0,16.979,16.979,16.9726,16.979,4350.0
2006-08-21 15:20:00,26.17,26.19,26.17,26.18,10650.0,16.9726,16.9855,16.9726,16.979,10650.0
2006-08-21 15:25:00,26.17,26.19,26.17,26.17,3450.0,16.9726,16.9855,16.9726,16.9726,3450.0
2006-08-21 15:30:00,26.17,26.19,26.17,26.18,4500.0,16.9726,16.9855,16.9726,16.979,4500.0
2006-08-21 15:35:00,26.19,26.21,26.19,26.19,18600.0,16.9855,16.9985,16.9855,16.9855,18600.0
2006-08-21 15:40:00,26.19,26.22,26.19,26.22,3600.0,16.9855,17.005,16.9855,17.005,3600.0
2006-08-21 15:45:00,26.21,26.21,26.19,26.19,7050.0,16.9985,16.9985,16.9855,16.9855,7050.0
2006-08-21 15:50:00,26.19,26.21,26.19,26.2,14400.0,16.9855,16.9985,16.9855,16.992,14400.0
2006-08-21 15:55:00,26.19,26.21,26.17,26.19,28050.0,16.9855,16.9985,16.9726,16.9855,28050.0
2006-08-22 09:30:00,26.05,26.15,26.02,26.1,30000.0,16.8947,16.9596,16.8753,16.9272,30000.0
2006-08-22 09:35:00,26.09,26.11,26.03,26.03,43800.0,16.9207,16.9336,16.8818,16.8818,43800.0
2006-08-22 09:40:00,26.07,26.07,25.97,25.97,13800.0,16.9077,16.9077,16.8428,16.8428,13800.0
2006-08-22 09:45:00,25.97,26.05,25.96,25.96,13650.0,16.8428,16.8947,16.8364,16.8364,13650.0
2006-08-22 09:50:00,25.97,25.99,25.97,25.97,5400.0,16.8428,16.8558,16.8428,16.8428,5400.0
2006-08-22 09:55:00,25.97,25.97,25.91,25.91,13200.0,16.8428,16.8428,16.8039,16.8039,13200.0
2006-08-22 10:00:00,25.92,25.93,25.88,25.88,12150.0,16.8104,16.8169,16.7845,16.7845,12150.0
2006-08-22 10:05:00,25.88,25.93,25.87,25.87,10950.0,16.7845,16.8169,16.778,16.778,10950.0
2006-08-22 10:10:00,25.9,25.9,25.85,25.87,10650.0,16.7974,16.7974,16.765,16.778,10650.0
2006-08-22 10:15:00,25.87,25.9,25.87,25.87,9600.0,16.778,16.7974,16.778,16.778,9600.0
2006-08-22 10:20:00,25.87,25.91,25.87,25.88,9750.0,16.778,16.8039,16.778,16.7845,9750.0
2006-08-22 10:25:00,25.87,25.88,25.85,25.87,7500.0,16.778,16.7845,16.765,16.778,7500.0
2006-08-22 10:30:00,25.88,25.92,25.87,25.89,12000.0,16.7845,16.8104,16.778,16.791,12000.0
2006-08-22 10:35:00,25.92,25.94,25.91,25.94,7350.0,16.8104,16.8234,16.8039,16.8234,7350.0
2006-08-22 10:40:00,25.94,25.99,25.94,25.98,7050.0,16.8234,16.8558,16.8234,16.8493,7050.0
2006-08-22 10:45:00,25.97,26.0,25.97,25.99,7350.0,16.8428,16.8623,16.8428,16.8558,7350.0
2006-08-22 10:50:00,25.99,26.01,25.99,25.99,6750.0,16.8558,16.8688,16.8558,16.8558,6750.0
2006-08-22 10:55:00,25.99,26.05,25.99,26.04,5700.0,16.8558,16.8947,16.8558,16.8882,5700.0
2006-08-22 11:00:00,26.04,26.06,26.02,26.04,10500.0,16.8882,16.9012,16.8753,16.8882,10500.0
2006-08-22 11:05:00,26.04,26.11,26.03,26.1,16050.0,16.8882,16.9336,16.8818,16.9272,16050.0
2006-08-22 11:10:00,26.09,26.1,26.09,26.1,9000.0,16.9207,16.9272,16.9207,16.9272,9000.0
2006-08-22 11:15:00,26.1,26.12,26.09,26.09,5100.0,16.9272,16.9401,16.9207,16.9207,5100.0
2006-08-22 11:20:00,26.1,26.13,26.1,26.13,5550.0,16.9272,16.9466,16.9272,16.9466,5550.0
2006-08-22 11:25:00,26.13,26.14,26.12,26.13,6300.0,16.9466,16.9531,16.9401,16.9466,6300.0
2006-08-22 11:30:00,26.15,26.16,26.09,26.1,13050.0,16.9596,16.9661,16.9207,16.9272,13050.0
2006-08-22 11:35:00,26.11,26.11,26.07,26.07,10500.0,16.9336,16.9336,16.9077,16.9077,10500.0
2006-08-22 11:40:00,26.07,26.08,26.06,26.06,4650.0,16.9077,16.9142,16.9012,16.9012,4650.0
2006-08-22 11:45:00,26.09,26.11,26.08,26.08,9900.0,16.9207,16.9336,16.9142,16.9142,9900.0
2006-08-22 11:50:00,26.08,26.11,26.08,26.08,7950.0,16.9142,16.9336,16.9142,16.9142,7950.0
2006-08-22 11:55:00,26.09,26.12,26.08,26.09,6300.0,16.9207,16.9401,16.9142,16.9207,6300.0
2006-08-22 12:00:00,26.08,26.09,26.08,26.08,25500.0,16.9142,16.9207,16.9142,16.9142,25500.0
2006-08-22 12:05:00,26.09,26.09,26.09,26.09,3000.0,16.9207,16.9207,16.9207,16.9207,3000.0
2006-08-22 12:10:00,26.1,26.12,26.08,26.12,5700.0,16.9272,16.9401,16.9142,16.9401,5700.0
2006-08-22 12:15:00,26.11,26.13,26.11,26.12,4350.0,16.9336,16.9466,16.9336,16.9401,4350.0
2006-08-22 12:20:00,26.13,26.15,26.12,26.14,5400.0,16.9466,16.9596,16.9401,16.9531,5400.0
2006-08-22 12:25:00,26.14,26.14,26.12,26.14,52200.0,16.9531,16.9531,16.9401,16.9531,52200.0
2006-08-22 12:30:00,26.13,26.14,26.1,26.11,55950.0,16.9466,16.9531,16.9272,16.9336,55950.0
2006-08-22 12:35:00,26.11,26.11,26.07,26.1,5550.0,16.9336,16.9336,16.9077,16.9272,5550.0
2006-08-22 12:40:00,26.1,26.14,26.1,26.14,5850.0,16.9272,16.9531,16.9272,16.9531,5850.0
2006-08-22 12:45:00,26.13,26.16,26.13,26.15,4050.0,16.9466,16.9661,16.9466,16.9596,4050.0
2006-08-22 12:50:00,26.15,26.15,26.14,26.15,5250.0,16.9596,16.9596,16.9531,16.9596,5250.0
2006-08-22 12:55:00,26.15,26.15,26.14,26.14,5550.0,16.9596,16.9596,16.9531,16.9531,5550.0
2006-08-22 13:00:00,26.14,26.15,26.11,26.11,24150.0,16.9531,16.9596,16.9336,16.9336,24150.0
2006-08-22 13:05:00,26.13,26.13,26.09,26.09,7350.0,16.9466,16.9466,16.9207,16.9207,7350.0
2006-08-22 13:10:00,26.08,26.1,26.07,26.07,4650.0,16.9142,16.9272,16.9077,16.9077,4650.0
2006-08-22 13:15:00,26.07,26.08,26.07,26.08,1050.0,16.9077,16.9142,16.9077,16.9142,1050.0
2006-08-22 13:20:00,26.08,26.08,26.03,26.03,7950.0,16.9142,16.9142,16.8818,16.8818,7950.0
2006-08-22 13:25:00,26.03,26.05,26.03,26.04,3900.0,16.8818,16.8947,16.8818,16.8882,3900.0
2006-08-22 13:30:00,26.05,26.07,26.04,26.04,10050.0,16.8947,16.9077,16.8882,16.8882,10050.0
2006-08-22 13:35:00,26.03,26.05,26.03,26.04,2400.0,16.8818,16.8947,16.8818,16.8882,2400.0
2006-08-22 13:40:00,26.04,26.05,26.01,26.01,4650.0,16.8882,16.8947,16.8688,16.8688,4650.0
2006-08-22 13:45:00,26.01,26.03,25.99,26.01,7050.0,16.8688,16.8818,16.8558,16.8688,7050.0
2006-08-22 13:50:00,26.01,26.03,26.01,26.03,3450.0,16.8688,16.8818,16.8688,16.8818,3450.0
2006-08-22 13:55:00,26.03,26.05,26.03,26.05,4200.0,16.8818,16.8947,16.8818,16.8947,4200.0
2006-08-22 14:00:00,26.05,26.06,26.04,26.05,2550.0,16.8947,16.9012,16.8882,16.8947,2550.0
2006-08-22 14:05:00,26.04,26.06,25.99,26.02,48900.0,16.8882,16.9012,16.8558,16.8753,48900.0
2006-08-22 14:10:00,26.04,26.04,26.01,26.03,19800.0,16.8882,16.8882,16.8688,16.8818,19800.0
2006-08-22 14:15:00,26.01,26.05,26.0,26.03,12600.0,16.8688,16.8947,16.8623,16.8818,12600.0
2006-08-22 14:20:00,26.03,26.03,25.98,25.99,11550.0,16.8818,16.8818,16.8493,16.8558,11550.0
2006-08-22 14:25:00,25.99,25.99,25.98,25.98,1950.0,16.8558,16.8558,16.8493,16.8493,1950.0
2006-08-22 14:30:00,25.99,26.03,25.99,26.03,4950.0,16.8558,16.8818,16.8558,16.8818,4950.0
2006-08-22 14:35:00,26.02,26.04,26.0,26.0,15150.0,16.8753,16.8882,16.8623,16.8623,15150.0
2006-08-22 14:40:00,26.01,26.06,26.01,26.06,7950.0,16.8688,16.9012,16.8688,16.9012,7950.0
2006-08-22 14:45:00,26.05,26.06,26.03,26.05,12600.0,16.8947,16.9012,16.8818,16.8947,12600.0
2006-08-22 14:50:00,26.06,26.06,26.01,26.03,9750.0,16.9012,16.9012,16.8688,16.8818,9750.0
2006-08-22 14:55:00,26.05,26.07,26.01,26.06,7350.0,16.8947,16.9077,16.8688,16.9012,7350.0
2006-08-22 15:00:00,26.07,26.09,26.05,26.07,10950.0,16.9077,16.9207,16.8947,16.9077,10950.0
2006-08-22 15:05:00,26.07,26.07,26.03,26.03,7200.0,16.9077,16.9077,16.8818,16.8818,7200.0
2006-08-22 15:10:00,26.05,26.07,26.04,26.06,6450.0,16.8947,16.9077,16.8882,16.9012,6450.0
2006-08-22 15:15:00,26.07,26.07,26.04,26.04,14100.0,16.9077,16.9077,16.8882,16.8882,14100.0
2006-08-22 15:20:00,26.04,26.07,26.03,26.06,5550.0,16.8882,16.9077,16.8818,16.9012,5550.0
2006-08-22 15:25:00,26.06,26.07,26.05,26.07,5700.0,16.9012,16.9077,16.8947,16.9077,5700.0
2006-08-22 15:30:00,26.06,26.07,26.06,26.06,13200.0,16.9012,16.9077,16.9012,16.9012,13200.0
2006-08-22 15:35:00,26.06,26.09,26.05,26.07,7200.0,16.9012,16.9207,16.8947,16.9077,7200.0
2006-08-22 15:40:00,26.07,26.1,26.07,26.1,6000.0,16.9077,16.9272,16.9077,16.9272,6000.0
2006-08-22 15:45:00,26.08,26.09,26.08,26.08,3150.0,16.9142,16.9207,16.9142,16.9142,3150.0
2006-08-22 15:50:00,26.09,26.09,26.07,26.08,7500.0,16.9207,16.9207,16.9077,16.9142,7500.0
2006-08-22 15:55:00,26.05,26.08,26.05,26.07,12150.0,16.8947,16.9142,16.8947,16.9077,12150.0
2006-08-23 09:30:00,25.97,26.01,25.87,25.87,11700.0,16.8428,16.8688,16.778,16.778,11700.0
2006-08-23 09:35:00,25.87,26.01,25.87,26.0,9750.0,16.778,16.8688,16.778,16.8623,9750.0
2006-08-23 09:40:00,25.99,26.05,25.99,26.03,6300.0,16.8558,16.8947,16.8558,16.8818,6300.0
2006-08-23 09:45:00,26.03,26.03,25.9,25.91,12000.0,16.8818,16.8818,16.7974,16.8039,12000.0
2006-08-23 09:50:00,25.9,25.92,25.88,25.92,10050.0,16.7974,16.8104,16.7845,16.8104,10050.0
2006-08-23 09:55:00,25.93,25.93,25.87,25.87,7800.0,16.8169,16.8169,16.778,16.778,7800.0
2006-08-23 10:00:00,25.87,25.89,25.84,25.85,11250.0,16.778,16.791,16.7585,16.765,11250.0
2006-08-23 10:05:00,25.85,25.86,25.83,25.83,15000.0,16.765,16.7715,16.752,16.752,15000.0
2006-08-23 10:10:00,25.82,25.82,25.73,25.77,18450.0,16.7456,16.7456,16.6872,16.7131,18450.0
2006-08-23 10:15:00,25.77,25.81,25.74,25.81,26700.0,16.7131,16.7391,16.6937,16.7391,26700.0
2006-08-23 10:20:00,25.8,25.83,25.77,25.81,9900.0,16.7326,16.752,16.7131,16.7391,9900.0
2006-08-23 10:25:00,25.79,25.81,25.79,25.81,8400.0,16.7261,16.7391,16.7261,16.7391,8400.0
2006-08-23 10:30:00,25.81,25.83,25.81,25.82,12000.0,16.7391,16.752,16.7391,16.7456,12000.0
2006-08-23 10:35:00,25.82,25.83,25.8,25.83,13500.0,16.7456,16.752,16.7326,16.752,13500.0
2006-08-23 10:40:00,25.82,25.83,25.78,25.78,8700.0,16.7456,16.752,16.7196,16.7196,8700.0
2006-08-23 10:45:00,25.78,25.8,25.77,25.8,8400.0,16.7196,16.7326,16.7131,16.7326,8400.0
2006-08-23 10:50:00,25.8,25.82,25.79,25.81,5100.0,16.7326,16.7456,16.7261,16.7391,5100.0
2006-08-23 10:55:00,25.79,25.81,25.78,25.79,9450.0,16.7261,16.7391,16.7196,16.7261,9450.0
2006-08-23 11:00:00,25.79,25.8,25.78,25.8,7950.0,16.7261,16.7326,16.7196,16.7326,7950.0
2006-08-23 11:05:00,25.8,25.81,25.76,25.77,54900.0,16.7326,16.7391,16.7066,16.7131,54900.0
2006-08-23 11:10:00,25.77,25.79,25.73,25.76,32400.0,16.7131,16.7261,16.6872,16.7066,32400.0
2006-08-23 11:15:00,25.77,25.8,25.72,25.75,36750.0,16.7131,16.7326,16.6807,16.7002,36750.0
2006-08-23 11:20:00,25.75,25.87,25.75,25.83,21750.0,16.7002,16.778,16.7002,16.752,21750.0
2006-08-23 11:25:00,25.83,25.83,25.81,25.82,2700.0,16.752,16.752,16.7391,16.7456,2700.0
2006-08-23 11:30:00,25.83,25.85,25.79,25.83,11400.0,16.752,16.765,16.7261,16.752,11400.0
2006-08-23 11:35:00,25.83,25.85,25.82,25.83,10200.0,16.752,16.765,16.7456,16.752,10200.0
2006-08-23 11:40:00,25.83,25.84,25.83,25.83,10800.0,16.752,16.7585,16.752,16.752,10800.0
2006-08-23 11:45:00,25.83,25.83,25.81,25.83,12000.0,16.752,16.752,16.7391,16.752,12000.0
2006-08-23 11:50:00,25.83,25.83,25.79,25.81,15000.0,16.752,16.752,16.7261,16.7391,15000.0
2006-08-23 11:55:00,25.81,25.83,25.8,25.81,3450.0,16.7391,16.752,16.7326,16.7391,3450.0
2006-08-23 12:00:00,25.81,25.83,25.81,25.83,5100.0,16.7391,16.752,16.7391,16.752,5100.0
2006-08-23 12:05:00,25.83,25.83,25.82,25.83,5850.0,16.752,16.752,16.7456,16.752,5850.0
2006-08-23 12:10:00,25.83,25.86,25.83,25.84,5850.0,16.752,16.7715,16.752,16.7585,5850.0
2006-08-23 12:15:00,25.85,25.85,25.82,25.85,14400.0,16.765,16.765,16.7456,16.765,14400.0
2006-08-23 12:20:00,25.85,25.85,25.82,25.83,4650.0,16.765,16.765,16.7456,16.752,4650.0
2006-08-23 12:25:00,25.83,25.87,25.83,25.84,8400.0,16.752,16.778,16.752,16.7585,8400.0
2006-08-23 12:30:00,25.83,25.85,25.83,25.85,1950.0,16.752,16.765,16.752,16.765,1950.0
2006-08-23 12:35:00,25.85,25.85,25.84,25.84,5400.0,16.765,16.765,16.7585,16.7585,5400.0
2006-08-23 12:40:00,25.83,25.85,25.83,25.85,7500.0,16.752,16.765,16.752,16.765,7500.0
2006-08-23 12:45:00,25.85,25.87,25.85,25.86,4200.0,16.765,16.778,16.765,16.7715,4200.0
2006-08-23 12:50:00,25.85,25.87,25.85,25.86,3300.0,16.765,16.778,16.765,16.7715,3300.0
2006-08-23 12:55:00,25.85,25.87,25.85,25.85,4050.0,16.765,16.778,16.765,16.765,4050.0
2006-08-23 13:00:00,25.85,25.86,25.85,25.85,3750.0,16.765,16.7715,16.765,16.765,3750.0
2006-08-23 13:05:00,25.85,25.85,25.83,25.83,3450.0,16.765,16.765,16.752,16.752,3450.0
2006-08-23 13:10:00,25.84,25.85,25.83,25.85,10050.0,16.7585,16.765,16.752,16.765,10050.0
2006-08-23 13:15:00,25.84,25.85,25.81,25.83,7350.0,16.7585,16.765,16.7391,16.752,7350.0
2006-08-23 13:20:00,25.83,25.87,25.83,25.83,9900.0,16.752,16.778,16.752,16.752,9900.0
2006-08-23 13:25:00,25.83,25.83,25.82,25.83,3450.0,16.752,16.752,16.7456,16.752,3450.0
2006-08-23 13:30:00,25.83,25.83,25.82,25.82,6300.0,16.752,16.752,16.7456,16.7456,6300.0
2006-08-23 13:35:00,25.83,25.83,25.8,25.83,6300.0,16.752,16.752,16.7326,16.752,6300.0
2006-08-23 13:40:00,25.83,25.83,25.79,25.81,11250.0,16.752,16.752,16.7261,16.7391,11250.0
2006-08-23 13:45:00,25.8,25.81,25.76,25.76,4050.0,16.7326,16.7391,16.7066,16.7066,4050.0
2006-08-23 13:50:00,25.77,25.77,25.71,25.71,5100.0,16.7131,16.7131,16.6742,16.6742,5100.0
2006-08-23 13:55:00,25.73,25.74,25.71,25.74,600.0,16.6872,16.6937,16.6742,16.6937,600.0
2006-08-23 14:00:00,25.73,25.75,25.68,25.68,9600.0,16.6872,16.7002,16.6548,16.6548,9600.0
2006-08-23 14:05:00,25.71,25.74,25.7,25.71,4650.0,16.6742,16.6937,16.6677,16.6742,4650.0
2006-08-23 14:10:00,25.71,25.73,25.71,25.71,3450.0,16.6742,16.6872,16.6742,16.6742,3450.0
2006-08-23 14:15:00,25.71,25.76,25.71,25.76,1800.0,16.6742,16.7066,16.6742,16.7066,1800.0
2006-08-23 14:20:00,25.75,25.75,25.73,25.73,5400.0,16.7002,16.7002,16.6872,16.6872,5400.0
2006-08-23 14:25:00,25.73,25.73,25.73,25.73,1350.0,16.6872,16.6872,16.6872,16.6872,1350.0
2006-08-23 14:30:00,25.72,25.77,25.71,25.77,2550.0,16.6807,16.7131,16.6742,16.7131,2550.0
2006-08-23 14:35:00,25.75,25.76,25.73,25.73,4050.0,16.7002,16.7066,16.6872,16.6872,4050.0
2006-08-23 14:40:00,25.73,25.75,25.71,25.71,6000.0,16.6872,16.7002,16.6742,16.6742,6000.0
2006-08-23 14:45:00,25.69,25.72,25.66,25.71,5700.0,16.6613,16.6807,16.6418,16.6742,5700.0
2006-08-23 14:50:00,25.68,25.73,25.68,25.69,6450.0,16.6548,16.6872,16.6548,16.6613,6450.0
2006-08-23 14:55:00,25.71,25.71,25.67,25.69,2400.0,16.6742,16.6742,16.6483,16.6613,2400.0
2006-08-23 15:00:00,25.69,25.73,25.69,25.69,3600.0,16.6613,16.6872,16.6613,16.6613,3600.0
2006-08-23 15:05:00,25.71,25.73,25.68,25.68,7200.0,16.6742,16.6872,16.6548,16.6548,7200.0
2006-08-23 15:10:00,25.68,25.71,25.65,25.68,8250.0,16.6548,16.6742,16.6353,16.6548,8250.0
2006-08-23 15:15:00,25.69,25.71,25.68,25.71,6450.0,16.6613,16.6742,16.6548,16.6742,6450.0
2006-08-23 15:20:00,25.69,25.72,25.67,25.72,9450.0,16.6613,16.6807,16.6483,16.6807,9450.0
2006-08-23 15:25:00,25.71,25.72,25.67,25.7,6900.0,16.6742,16.6807,16.6483,16.6677,6900.0
2006-08-23 15:30:00,25.7,25.72,25.66,25.7,16350.0,16.6677,16.6807,16.6418,16.6677,16350.0
2006-08-23 15:35:00,25.7,25.79,25.7,25.74,10500.0,16.6677,16.7261,16.6677,16.6937,10500.0
2006-08-23 15:40:00,25.75,25.75,25.74,25.75,2700.0,16.7002,16.7002,16.6937,16.7002,2700.0
2006-08-23 15:45:00,25.75,25.79,25.75,25.76,6450.0,16.7002,16.7261,16.7002,16.7066,6450.0
2006-08-23 15:50:00,25.75,25.78,25.74,25.76,2400.0,16.7002,16.7196,16.6937,16.7066,2400.0
2006-08-23 15:55:00,25.76,25.81,25.75,25.78,24600.0,16.7066,16.7391,16.7002,16.7196,24600.0
2006-08-24 09:30:00,25.93,25.96,25.93,25.93,9600.0,16.8169,16.8364,16.8169,16.8169,9600.0
2006-08-24 09:35:00,25.89,25.93,25.87,25.87,3300.0,16.791,16.8169,16.778,16.778,3300.0
2006-08-24 09:40:00,25.83,25.87,25.83,25.87,1200.0,16.752,16.778,16.752,16.778,1200.0
2006-08-24 09:45:00,25.86,25.86,25.83,25.84,3900.0,16.7715,16.7715,16.752,16.7585,3900.0
2006-08-24 09:50:00,25.84,25.84,25.8,25.81,1350.0,16.7585,16.7585,16.7326,16.7391,1350.0
2006-08-24 09:55:00,25.82,25.87,25.82,25.85,1800.0,16.7456,16.778,16.7456,16.765,1800.0
2006-08-24 10:00:00,25.83,25.83,25.77,25.79,3600.0,16.752,16.752,16.7131,16.7261,3600.0
2006-08-24 10:05:00,25.79,25.83,25.79,25.79,4950.0,16.7261,16.752,16.7261,16.7261,4950.0
2006-08-24 10:10:00,25.79,25.81,25.79,25.79,1200.0,16.7261,16.7391,16.7261,16.7261,1200.0
2006-08-24 10:15:00,25.81,25.81,25.79,25.79,2250.0,16.7391,16.7391,16.7261,16.7261,2250.0
2006-08-24 10:20:00,25.79,25.8,25.76,25.76,1650.0,16.7261,16.7326,16.7066,16.7066,1650.0
2006-08-24 10:25:00,25.78,25.79,25.71,25.71,2250.0,16.7196,16.7261,16.6742,16.6742,2250.0
2006-08-24 10:30:00,25.71,25.73,25.71,25.73,2250.0,16.6742,16.6872,16.6742,16.6872,2250.0
2006-08-24 10:35:00,25.74,25.75,25.71,25.72,3600.0,16.6937,16.7002,16.6742,16.6807,3600.0
2006-08-24 10:40:00,25.73,25.73,25.7,25.71,5700.0,16.6872,16.6872,16.6677,16.6742,5700.0
2006-08-24 10:45:00,25.72,25.72,25.7,25.7,1950.0,16.6807,16.6807,16.6677,16.6677,1950.0
2006-08-24 10:50:00,25.71,25.73,25.71,25.71,3150.0,16.6742,16.6872,16.6742,16.6742,3150.0
2006-08-24 10:55:00,25.73,25.73,25.71,25.71,1200.0,16.6872,16.6872,16.6742,16.6742,1200.0
2006-08-24 11:00:00,25.71,25.72,25.7,25.72,2100.0,16.6742,16.6807,16.6677,16.6807,2100.0
2006-08-24 11:05:00,25.71,25.74,25.71,25.73,1650.0,16.6742,16.6937,16.6742,16.6872,1650.0
2006-08-24 11:10:00,25.73,25.73,25.69,25.69,4200.0,16.6872,16.6872,16.6613,16.6613,4200.0
2006-08-24 11:15:00,25.71,25.71,25.67,25.67,4200.0,16.6742,16.6742,16.6483,16.6483,4200.0
2006-08-24 11:20:00,25.67,25.69,25.65,25.65,3300.0,16.6483,16.6613,16.6353,16.6353,3300.0
2006-08-24 11:25:00,25.67,25.67,25.65,25.67,1500.0,16.6483,16.6483,16.6353,16.6483,1500.0
2006-08-24 11:30:00,25.65,25.65,25.61,25.65,4800.0,16.6353,16.6353,16.6094,16.6353,4800.0
2006-08-24 11:35:00,25.63,25.65,25.63,25.65,3750.0,16.6223,16.6353,16.6223,16.6353,3750.0
2006-08-24 11:40:00,25.65,25.66,25.65,25.65,2100.0,16.6353,16.6418,16.6353,16.6353,2100.0
2006-08-24 11:45:00,25.65,25.65,25.59,25.59,6900.0,16.6353,16.6353,16.5964,16.5964,6900.0
2006-08-24 11:50:00,25.61,25.63,25.61,25.63,1350.0,16.6094,16.6223,16.6094,16.6223,1350.0
2006-08-24 11:55:00,25.61,25.63,25.61,25.61,2550.0,16.6094,16.6223,16.6094,16.6094,2550.0
2006-08-24 12:00:00,25.61,25.61,25.59,25.61,3750.0,16.6094,16.6094,16.5964,16.6094,3750.0
2006-08-24 12:05:00,25.6,25.63,25.6,25.61,12150.0,16.6029,16.6223,16.6029,16.6094,12150.0
2006-08-24 12:10:00,25.61,25.63,25.61,25.62,4500.0,16.6094,16.6223,16.6094,16.6159,4500.0
2006-08-24 12:15:00,25.61,25.63,25.61,25.63,3300.0,16.6094,16.6223,16.6094,16.6223,3300.0
2006-08-24 12:20:00,25.62,25.62,25.61,25.62,5100.0,16.6159,16.6159,16.6094,16.6159,5100.0
2006-08-24 12:25:00,25.61,25.63,25.61,25.63,10050.0,16.6094,16.6223,16.6094,16.6223,10050.0
2006-08-24 12:30:00,25.61,25.63,25.61,25.61,3750.0,16.6094,16.6223,16.6094,16.6094,3750.0
2006-08-24 12:35:00,25.62,25.63,25.61,25.63,5100.0,16.6159,16.6223,16.6094,16.6223,5100.0
2006-08-24 12:40:00,25.63,25.63,25.63,25.63,3300.0,16.6223,16.6223,16.6223,16.6223,3300.0
2006-08-24 12:45:00,25.63,25.63,25.63,25.63,2250.0,16.6223,16.6223,16.6223,16.6223,2250.0
2006-08-24 12:50:00,25.63,25.64,25.63,25.63,3150.0,16.6223,16.6288,16.6223,16.6223,3150.0
2006-08-24 12:55:00,25.63,25.63,25.63,25.63,4650.0,16.6223,16.6223,16.6223,16.6223,4650.0
2006-08-24 13:00:00,25.63,25.63,25.63,25.63,3450.0,16.6223,16.6223,16.6223,16.6223,3450.0
2006-08-24 13:05:00,25.63,25.65,25.63,25.63,8100.0,16.6223,16.6353,16.6223,16.6223,8100.0
2006-08-24 13:10:00,25.63,25.64,25.63,25.64,2550.0,16.6223,16.6288,16.6223,16.6288,2550.0
2006-08-24 13:15:00,25.65,25.65,25.64,25.64,1200.0,16.6353,16.6353,16.6288,16.6288,1200.0
2006-08-24 13:20:00,25.64,25.69,25.64,25.68,7500.0,16.6288,16.6613,16.6288,16.6548,7500.0
2006-08-24 13:25:00,25.67,25.67,25.65,25.65,600.0,16.6483,16.6483,16.6353,16.6353,600.0
2006-08-24 13:30:00,25.67,25.67,25.67,25.67,1800.0,16.6483,16.6483,16.6483,16.6483,1800.0
2006-08-24 13:35:00,25.67,25.67,25.65,25.67,5700.0,16.6483,16.6483,16.6353,16.6483,5700.0
2006-08-24 13:40:00,25.67,25.68,25.65,25.65,2100.0,16.6483,16.6548,16.6353,16.6353,2100.0
2006-08-24 13:45:00,25.65,25.65,25.65,25.65,4500.0,16.6353,16.6353,16.6353,16.6353,4500.0
2006-08-24 13:50:00,25.65,25.66,25.64,25.66,7050.0,16.6353,16.6418,16.6288,16.6418,7050.0
2006-08-24 13:55:00,25.67,25.69,25.66,25.67,2250.0,16.6483,16.6613,16.6418,16.6483,2250.0
2006-08-24 14:00:00,25.67,25.67,25.65,25.65,3600.0,16.6483,16.6483,16.6353,16.6353,3600.0
2006-08-24 14:05:00,25.65,25.7,25.65,25.7,3600.0,16.6353,16.6677,16.6353,16.6677,3600.0
2006-08-24 14:10:00,25.71,25.73,25.71,25.73,4200.0,16.6742,16.6872,16.6742,16.6872,4200.0
2006-08-24 14:15:00,25.73,25.73,25.71,25.71,5850.0,16.6872,16.6872,16.6742,16.6742,5850.0
2006-08-24 14:20:00,25.7,25.7,25.69,25.7,4200.0,16.6677,16.6677,16.6613,16.6677,4200.0
2006-08-24 14:25:00,25.68,25.69,25.65,25.67,2850.0,16.6548,16.6613,16.6353,16.6483,2850.0
2006-08-24 14:30:00,25.66,25.68,25.66,25.67,7200.0,16.6418,16.6548,16.6418,16.6483,7200.0
2006-08-24 14:35:00,25.68,25.68,25.67,25.67,1800.0,16.6548,16.6548,16.6483,16.6483,1800.0
2006-08-24 14:40:00,25.67,25.67,25.66,25.66,29850.0,16.6483,16.6483,16.6418,16.6418,29850.0
2006-08-24 14:45:00,25.66,25.66,25.65,25.65,2250.0,16.6418,16.6418,16.6353,16.6353,2250.0
2006-08-24 14:50:00,25.64,25.65,25.63,25.63,5100.0,16.6288,16.6353,16.6223,16.6223,5100.0
2006-08-24 14:55:00,25.63,25.65,25.63,25.65,2700.0,16.6223,16.6353,16.6223,16.6353,2700.0
2006-08-24 15:00:00,25.64,25.65,25.61,25.61,4650.0,16.6288,16.6353,16.6094,16.6094,4650.0
2006-08-24 15:05:00,25.6,25.61,25.58,25.59,15600.0,16.6029,16.6094,16.5899,16.5964,15600.0
2006-08-24 15:10:00,25.58,25.58,25.56,25.56,8700.0,16.5899,16.5899,16.5769,16.5769,8700.0
2006-08-24 15:15:00,25.55,25.56,25.51,25.52,12450.0,16.5705,16.5769,16.5445,16.551,12450.0
2006-08-24 15:20:00,25.51,25.51,25.5,25.51,16500.0,16.5445,16.5445,16.538,16.5445,16500.0
2006-08-24 15:25:00,25.51,25.53,25.49,25.53,8400.0,16.5445,16.5575,16.5315,16.5575,8400.0
2006-08-24 15:30:00,25.52,25.55,25.49,25.55,11100.0,16.551,16.5705,16.5315,16.5705,11100.0
2006-08-24 15:35:00,25.55,25.59,25.54,25.59,9750.0,16.5705,16.5964,16.564,16.5964,9750.0
2006-08-24 15:40:00,25.59,25.59,25.55,25.55,15150.0,16.5964,16.5964,16.5705,16.5705,15150.0
2006-08-24 15:45:00,25.55,25.56,25.55,25.55,15150.0,16.5705,16.5769,16.5705,16.5705,15150.0
2006-08-24 15:50:00,25.55,25.58,25.55,25.55,18300.0,16.5705,16.5899,16.5705,16.5705,18300.0
2006-08-24 15:55:00,25.56,25.58,25.55,25.57,27300.0,16.5769,16.5899,16.5705,16.5834,27300.0
2006-08-25 09:30:00,25.53,25.65,25.53,25.65,10650.0,16.5575,16.6353,16.5575,16.6353,10650.0
2006-08-25 09:35:00,25.63,25.66,25.57,25.59,8100.0,16.6223,16.6418,16.5834,16.5964,8100.0
2006-08-25 09:40:00,25.59,25.65,25.57,25.61,7500.0,16.5964,16.6353,16.5834,16.6094,7500.0
2006-08-25 09:45:00,25.65,25.65,25.59,25.59,15150.0,16.6353,16.6353,16.5964,16.5964,15150.0
2006-08-25 09:50:00,25.59,25.6,25.54,25.54,56700.0,16.5964,16.6029,16.564,16.564,56700.0
2006-08-25 09:55:00,25.51,25.61,25.51,25.59,9000.0,16.5445,16.6094,16.5445,16.5964,9000.0
2006-08-25 10:00:00,25.58,25.61,25.57,25.59,6900.0,16.5899,16.6094,16.5834,16.5964,6900.0
2006-08-25 10:05:00,25.57,25.61,25.57,25.57,7650.0,16.5834,16.6094,16.5834,16.5834,7650.0
2006-08-25 10:10:00,25.54,25.57,25.54,25.57,2400.0,16.564,16.5834,16.564,16.5834,2400.0
2006-08-25 10:15:00,25.57,25.57,25.55,25.55,2100.0,16.5834,16.5834,16.5705,16.5705,2100.0
2006-08-25 10:20:00,25.57,25.57,25.5,25.53,6450.0,16.5834,16.5834,16.538,16.5575,6450.0
2006-08-25 10:25:00,25.53,25.53,25.51,25.52,3150.0,16.5575,16.5575,16.5445,16.551,3150.0
2006-08-25 10:30:00,25.52,25.53,25.47,25.5,6600.0,16.551,16.5575,16.5186,16.538,6600.0
2006-08-25 10:35:00,25.49,25.49,25.47,25.49,7050.0,16.5315,16.5315,16.5186,16.5315,7050.0
2006-08-25 10:40:00,25.47,25.47,25.43,25.44,5250.0,16.5186,16.5186,16.4926,16.4991,5250.0
2006-08-25 10:45:00,25.42,25.44,25.42,25.44,4500.0,16.4861,16.4991,16.4861,16.4991,4500.0
2006-08-25 10:50:00,25.44,25.44,25.43,25.43,3300.0,16.4991,16.4991,16.4926,16.4926,3300.0
2006-08-25 10:55:00,25.43,25.45,25.42,25.42,4800.0,16.4926,16.5056,16.4861,16.4861,4800.0
2006-08-25 11:00:00,25.41,25.42,25.34,25.35,12000.0,16.4797,16.4861,16.4343,16.4407,12000.0
2006-08-25 11:05:00,25.35,25.36,25.27,25.36,28500.0,16.4407,16.4472,16.3889,16.4472,28500.0
2006-08-25 11:10:00,25.36,25.39,25.35,25.39,7050.0,16.4472,16.4667,16.4407,16.4667,7050.0
2006-08-25 11:15:00,25.39,25.39,25.37,25.37,2850.0,16.4667,16.4667,16.4537,16.4537,2850.0
2006-08-25 11:20:00,25.37,25.37,25.33,25.34,2700.0,16.4537,16.4537,16.4278,16.4343,2700.0
2006-08-25 11:25:00,25.34,25.36,25.29,25.31,12000.0,16.4343,16.4472,16.4018,16.4148,12000.0
2006-08-25 11:30:00,25.31,25.35,25.31,25.35,6600.0,16.4148,16.4407,16.4148,16.4407,6600.0
2006-08-25 11:35:00,25.35,25.37,25.32,25.37,7350.0,16.4407,16.4537,16.4213,16.4537,7350.0
2006-08-25 11:40:00,25.36,25.37,25.35,25.36,3450.0,16.4472,16.4537,16.4407,16.4472,3450.0
2006-08-25 11:45:00,25.36,25.36,25.34,25.35,3150.0,16.4472,16.4472,16.4343,16.4407,3150.0
2006-08-25 11:50:00,25.35,25.35,25.33,25.33,5850.0,16.4407,16.4407,16.4278,16.4278,5850.0
2006-08-25 11:55:00,25.34,25.37,25.34,25.36,3900.0,16.4343,16.4537,16.4343,16.4472,3900.0
2006-08-25 12:00:00,25.36,25.36,25.35,25.36,3150.0,16.4472,16.4472,16.4407,16.4472,3150.0
2006-08-25 12:05:00,25.36,25.36,25.35,25.36,11700.0,16.4472,16.4472,16.4407,16.4472,11700.0
2006-08-25 12:10:00,25.35,25.35,25.33,25.33,3900.0,16.4407,16.4407,16.4278,16.4278,3900.0
2006-08-25 12:15:00,25.32,25.34,25.32,25.34,1650.0,16.4213,16.4343,16.4213,16.4343,1650.0
2006-08-25 12:20:00,25.34,25.35,25.34,25.35,2400.0,16.4343,16.4407,16.4343,16.4407,2400.0
2006-08-25 12:25:00,25.35,25.35,25.35,25.35,5250.0,16.4407,16.4407,16.4407,16.4407,5250.0
2006-08-25 12:30:00,25.35,25.36,25.35,25.36,43800.0,16.4407,16.4472,16.4407,16.4472,43800.0
2006-08-25 12:35:00,25.36,25.36,25.35,25.35,5250.0,16.4472,16.4472,16.4407,16.4407,5250.0
2006-08-25 12:40:00,25.34,25.35,25.34,25.35,25800.0,16.4343,16.4407,16.4343,16.4407,25800.0
2006-08-25 12:45:00,25.36,25.36,25.35,25.36,9450.0,16.4472,16.4472,16.4407,16.4472,9450.0
2006-08-25 12:50:00,25.36,25.36,25.35,25.35,3150.0,16.4472,16.4472,16.4407,16.4407,3150.0
2006-08-25 12:55:00,25.36,25.36,25.35,25.36,2400.0,16.4472,16.4472,16.4407,16.4472,2400.0
2006-08-25 13:00:00,25.35,25.37,25.35,25.37,2100.0,16.4407,16.4537,16.4407,16.4537,2100.0
2006-08-25 13:05:00,25.37,25.37,25.36,25.37,11100.0,16.4537,16.4537,16.4472,16.4537,11100.0
2006-08-25 13:10:00,25.37,25.39,25.37,25.37,6900.0,16.4537,16.4667,16.4537,16.4537,6900.0
2006-08-25 13:15:00,25.37,25.41,25.37,25.4,9000.0,16.4537,16.4797,16.4537,16.4732,9000.0
2006-08-25 13:20:00,25.4,25.4,25.37,25.39,6750.0,16.4732,16.4732,16.4537,16.4667,6750.0
2006-08-25 13:25:00,25.4,25.41,25.4,25.4,92100.0,16.4732,16.4797,16.4732,16.4732,92100.0
2006-08-25 13:30:00,25.41,25.41,25.39,25.41,3600.0,16.4797,16.4797,16.4667,16.4797,3600.0
2006-08-25 13:35:00,25.41,25.42,25.41,25.42,4350.0,16.4797,16.4861,16.4797,16.4861,4350.0
2006-08-25 13:40:00,25.42,25.43,25.4,25.41,7350.0,16.4861,16.4926,16.4732,16.4797,7350.0
2006-08-25 13:45:00,25.41,25.41,25.4,25.41,6750.0,16.4797,16.4797,16.4732,16.4797,6750.0
2006-08-25 13:50:00,25.4,25.41,25.4,25.41,6450.0,16.4732,16.4797,16.4732,16.4797,6450.0
2006-08-25 13:55:00,25.43,25.43,25.4,25.41,3450.0,16.4926,16.4926,16.4732,16.4797,3450.0
2006-08-25 14:00:00,25.41,25.45,25.41,25.44,7050.0,16.4797,16.5056,16.4797,16.4991,7050.0
2006-08-25 14:05:00,25.44,25.46,25.44,25.46,7800.0,16.4991,16.5121,16.4991,16.5121,7800.0
2006-08-25 14:10:00,25.45,25.48,25.45,25.46,13650.0,16.5056,16.5251,16.5056,16.5121,13650.0
2006-08-25 14:15:00,25.47,25.47,25.43,25.45,4800.0,16.5186,16.5186,16.4926,16.5056,4800.0
2006-08-25 14:20:00,25.45,25.47,25.45,25.47,8850.0,16.5056,16.5186,16.5056,16.5186,8850.0
2006-08-25 14:25:00,25.48,25.48,25.47,25.48,3150.0,16.5251,16.5251,16.5186,16.5251,3150.0
2006-08-25 14:30:00,25.49,25.52,25.49,25.52,3450.0,16.5315,16.551,16.5315,16.551,3450.0
2006-08-25 14:35:00,25.52,25.52,25.5,25.5,2850.0,16.551,16.551,16.538,16.538,2850.0
2006-08-25 14:40:00,25.5,25.51,25.48,25.48,5400.0,16.538,16.5445,16.5251,16.5251,5400.0
2006-08-25 14:45:00,25.49,25.49,25.47,25.48,24300.0,16.5315,16.5315,16.5186,16.5251,24300.0
2006-08-25 14:50:00,25.46,25.48,25.46,25.47,4650.0,16.5121,16.5251,16.5121,16.5186,4650.0
2006-08-25 14:55:00,25.49,25.49,25.49,25.49,5850.0,16.5315,16.5315,16.5315,16.5315,5850.0
2006-08-25 15:00:00,25.51,25.51,25.49,25.51,8100.0,16.5445,16.5445,16.5315,16.5445,8100.0
2006-08-25 15:05:00,25.5,25.53,25.5,25.53,6900.0,16.538,16.5575,16.538,16.5575,6900.0
2006-08-25 15:10:00,25.53,25.53,25.51,25.53,10950.0,16.5575,16.5575,16.5445,16.5575,10950.0
2006-08-25 15:15:00,25.54,25.54,25.52,25.53,5400.0,16.564,16.564,16.551,16.5575,5400.0
2006-08-25 15:20:00,25.53,25.55,25.53,25.53,4950.0,16.5575,16.5705,16.5575,16.5575,4950.0
2006-08-25 15:25:00,25.55,25.57,25.54,25.54,5700.0,16.5705,16.5834,16.564,16.564,5700.0
2006-08-25 15:30:00,25.54,25.55,25.53,25.53,7200.0,16.564,16.5705,16.5575,16.5575,7200.0
2006-08-25 15:35:00,25.53,25.55,25.53,25.53,11550.0,16.5575,16.5705,16.5575,16.5575,11550.0
2006-08-25 15:40:00,25.51,25.53,25.51,25.51,8700.0,16.5445,16.5575,16.5445,16.5445,8700.0
2006-08-25 15:45:00,25.54,25.54,25.51,25.53,38550.0,16.564,16.564,16.5445,16.5575,38550.0
2006-08-25 15:50:00,25.53,25.54,25.51,25.51,4500.0,16.5575,16.564,16.5445,16.5445,4500.0
2006-08-25 15:55:00,25.5,25.51,25.49,25.5,9900.0,16.538,16.5445,16.5315,16.538,9900.0
2006-08-28 09:30:00,25.63,25.7,25.63,25.67,40800.0,16.6223,16.6677,16.6223,16.6483,40800.0
2006-08-28 09:35:00,25.67,25.71,25.63,25.71,12750.0,16.6483,16.6742,16.6223,16.6742,12750.0
2006-08-28 09:40:00,25.71,25.82,25.71,25.82,9600.0,16.6742,16.7456,16.6742,16.7456,9600.0
2006-08-28 09:45:00,25.81,25.82,25.75,25.79,55350.0,16.7391,16.7456,16.7002,16.7261,55350.0
2006-08-28 09:50:00,25.79,25.82,25.75,25.81,13350.0,16.7261,16.7456,16.7002,16.7391,13350.0
2006-08-28 09:55:00,25.83,25.85,25.8,25.84,20100.0,16.752,16.765,16.7326,16.7585,20100.0
2006-08-28 10:00:00,25.84,25.87,25.83,25.83,19500.0,16.7585,16.778,16.752,16.752,19500.0
2006-08-28 10:05:00,25.85,25.87,25.81,25.84,16200.0,16.765,16.778,16.7391,16.7585,16200.0
2006-08-28 10:10:00,25.82,25.84,25.79,25.79,6000.0,16.7456,16.7585,16.7261,16.7261,6000.0
2006-08-28 10:15:00,25.77,25.81,25.77,25.8,4050.0,16.7131,16.7391,16.7131,16.7326,4050.0
2006-08-28 10:20:00,25.81,25.86,25.81,25.86,3750.0,16.7391,16.7715,16.7391,16.7715,3750.0
2006-08-28 10:25:00,25.85,25.85,25.8,25.83,4500.0,16.765,16.765,16.7326,16.752,4500.0
2006-08-28 10:30:00,25.83,25.84,25.82,25.84,5100.0,16.752,16.7585,16.7456,16.7585,5100.0
2006-08-28 10:35:00,25.83,25.84,25.81,25.82,5100.0,16.752,16.7585,16.7391,16.7456,5100.0
2006-08-28 10:40:00,25.81,25.83,25.8,25.83,3600.0,16.7391,16.752,16.7326,16.752,3600.0
2006-08-28 10:45:00,25.81,25.82,25.79,25.81,5700.0,16.7391,16.7456,16.7261,16.7391,5700.0
2006-08-28 10:50:00,25.81,25.83,25.81,25.81,1650.0,16.7391,16.752,16.7391,16.7391,1650.0
2006-08-28 10:55:00,25.81,25.83,25.79,25.83,4800.0,16.7391,16.752,16.7261,16.752,4800.0
2006-08-28 11:00:00,25.83,25.83,25.79,25.81,9600.0,16.752,16.752,16.7261,16.7391,9600.0
2006-08-28 11:05:00,25.81,25.81,25.8,25.81,6600.0,16.7391,16.7391,16.7326,16.7391,6600.0
2006-08-28 11:10:00,25.81,25.83,25.79,25.8,6000.0,16.7391,16.752,16.7261,16.7326,6000.0
2006-08-28 11:15:00,25.81,25.84,25.81,25.83,4200.0,16.7391,16.7585,16.7391,16.752,4200.0
2006-08-28 11:20:00,25.82,25.83,25.8,25.82,6600.0,16.7456,16.752,16.7326,16.7456,6600.0
2006-08-28 11:25:00,25.82,25.82,25.79,25.81,6150.0,16.7456,16.7456,16.7261,16.7391,6150.0
2006-08-28 11:30:00,25.8,25.81,25.79,25.8,3900.0,16.7326,16.7391,16.7261,16.7326,3900.0
2006-08-28 11:35:00,25.79,25.8,25.79,25.8,1950.0,16.7261,16.7326,16.7261,16.7326,1950.0
2006-08-28 11:40:00,25.8,25.8,25.79,25.8,4500.0,16.7326,16.7326,16.7261,16.7326,4500.0
2006-08-28 11:45:00,25.8,25.82,25.79,25.82,7650.0,16.7326,16.7456,16.7261,16.7456,7650.0
2006-08-28 11:50:00,25.82,25.83,25.81,25.83,2700.0,16.7456,16.752,16.7391,16.752,2700.0
2006-08-28 11:55:00,25.82,25.82,25.79,25.79,10200.0,16.7456,16.7456,16.7261,16.7261,10200.0
2006-08-28 12:00:00,25.79,25.8,25.75,25.75,3000.0,16.7261,16.7326,16.7002,16.7002,3000.0
2006-08-28 12:05:00,25.75,25.75,25.71,25.75,7350.0,16.7002,16.7002,16.6742,16.7002,7350.0
2006-08-28 12:10:00,25.74,25.74,25.73,25.73,3750.0,16.6937,16.6937,16.6872,16.6872,3750.0
2006-08-28 12:15:00,25.73,25.77,25.72,25.77,19200.0,16.6872,16.7131,16.6807,16.7131,19200.0
2006-08-28 12:20:00,25.75,25.79,25.75,25.79,7800.0,16.7002,16.7261,16.7002,16.7261,7800.0
2006-08-28 12:25:00,25.78,25.78,25.77,25.77,3150.0,16.7196,16.7196,16.7131,16.7131,3150.0
2006-08-28 12:30:00,25.75,25.77,25.75,25.77,9300.0,16.7002,16.7131,16.7002,16.7131,9300.0
2006-08-28 12:35:00,25.76,25.77,25.76,25.77,2100.0,16.7066,16.7131,16.7066,16.7131,2100.0
2006-08-28 12:40:00,25.76,25.76,25.73,25.73,4950.0,16.7066,16.7066,16.6872,16.6872,4950.0
2006-08-28 12:45:00,25.73,25.75,25.73,25.75,4050.0,16.6872,16.7002,16.6872,16.7002,4050.0
2006-08-28 12:50:00,25.75,25.75,25.73,25.75,2850.0,16.7002,16.7002,16.6872,16.7002,2850.0
2006-08-28 12:55:00,25.75,25.75,25.73,25.73,2250.0,16.7002,16.7002,16.6872,16.6872,2250.0
2006-08-28 13:00:00,25.72,25.72,25.71,25.71,4050.0,16.6807,16.6807,16.6742,16.6742,4050.0
2006-08-28 13:05:00,25.7,25.73,25.7,25.71,6900.0,16.6677,16.6872,16.6677,16.6742,6900.0
2006-08-28 13:10:00,25.71,25.72,25.71,25.71,3300.0,16.6742,16.6807,16.6742,16.6742,3300.0
2006-08-28 13:15:00,25.71,25.71,25.69,25.71,4200.0,16.6742,16.6742,16.6613,16.6742,4200.0
2006-08-28 13:20:00,25.71,25.71,25.71,25.71,3000.0,16.6742,16.6742,16.6742,16.6742,3000.0
2006-08-28 13:25:00,25.71,25.72,25.71,25.72,3150.0,16.6742,16.6807,16.6742,16.6807,3150.0
2006-08-28 13:30:00,25.72,25.72,25.71,25.71,1500.0,16.6807,16.6807,16.6742,16.6742,1500.0
2006-08-28 13:35:00,25.71,25.71,25.7,25.71,3900.0,16.6742,16.6742,16.6677,16.6742,3900.0
2006-08-28 13:40:00,25.71,25.73,25.71,25.72,2700.0,16.6742,16.6872,16.6742,16.6807,2700.0
2006-08-28 13:45:00,25.72,25.75,25.71,25.74,3750.0,16.6807,16.7002,16.6742,16.6937,3750.0
2006-08-28 13:50:00,25.74,25.74,25.73,25.73,4350.0,16.6937,16.6937,16.6872,16.6872,4350.0
2006-08-28 13:55:00,25.73,25.76,25.73,25.74,6300.0,16.6872,16.7066,16.6872,16.6937,6300.0
2006-08-28 14:00:00,25.76,25.77,25.73,25.77,6300.0,16.7066,16.7131,16.6872,16.7131,6300.0
2006-08-28 14:05:00,25.76,25.77,25.76,25.76,5100.0,16.7066,16.7131,16.7066,16.7066,5100.0
2006-08-28 14:10:00,25.78,25.78,25.72,25.75,7650.0,16.7196,16.7196,16.6807,16.7002,7650.0
2006-08-28 14:15:00,25.75,25.77,25.73,25.77,4800.0,16.7002,16.7131,16.6872,16.7131,4800.0
2006-08-28 14:20:00,25.77,25.78,25.74,25.77,4650.0,16.7131,16.7196,16.6937,16.7131,4650.0
2006-08-28 14:25:00,25.77,25.77,25.73,25.76,5850.0,16.7131,16.7131,16.6872,16.7066,5850.0
2006-08-28 14:30:00,25.77,25.77,25.73,25.74,7200.0,16.7131,16.7131,16.6872,16.6937,7200.0
2006-08-28 14:35:00,25.73,25.77,25.73,25.75,6900.0,16.6872,16.7131,16.6872,16.7002,6900.0
2006-08-28 14:40:00,25.74,25.77,25.73,25.75,18300.0,16.6937,16.7131,16.6872,16.7002,18300.0
2006-08-28 14:45:00,25.75,25.75,25.73,25.73,3450.0,16.7002,16.7002,16.6872,16.6872,3450.0
2006-08-28 14:50:00,25.74,25.77,25.73,25.77,8700.0,16.6937,16.7131,16.6872,16.7131,8700.0
2006-08-28 14:55:00,25.77,25.79,25.75,25.76,6300.0,16.7131,16.7261,16.7002,16.7066,6300.0
2006-08-28 15:00:00,25.76,25.77,25.75,25.75,5100.0,16.7066,16.7131,16.7002,16.7002,5100.0
2006-08-28 15:05:00,25.75,25.77,25.74,25.77,4500.0,16.7002,16.7131,16.6937,16.7131,4500.0
2006-08-28 15:10:00,25.75,25.78,25.74,25.75,8400.0,16.7002,16.7196,16.6937,16.7002,8400.0
2006-08-28 15:15:00,25.75,25.79,25.74,25.79,5550.0,16.7002,16.7261,16.6937,16.7261,5550.0
2006-08-28 15:20:00,25.77,25.77,25.74,25.75,8100.0,16.7131,16.7131,16.6937,16.7002,8100.0
2006-08-28 15:25:00,25.75,25.81,25.75,25.79,13050.0,16.7002,16.7391,16.7002,16.7261,13050.0
2006-08-28 15:30:00,25.79,25.81,25.77,25.78,16950.0,16.7261,16.7391,16.7131,16.7196,16950.0
2006-08-28 15:35:00,25.79,25.79,25.77,25.77,13650.0,16.7261,16.7261,16.7131,16.7131,13650.0
2006-08-28 15:40:00,25.75,25.75,25.73,25.75,22500.0,16.7002,16.7002,16.6872,16.7002,22500.0
2006-08-28 15:45:00,25.76,25.77,25.75,25.75,40500.0,16.7066,16.7131,16.7002,16.7002,40500.0
2006-08-28 15:50:00,25.75,25.77,25.75,25.77,9300.0,16.7002,16.7131,16.7002,16.7131,9300.0
2006-08-28 15:55:00,25.77,25.78,25.75,25.75,107850.0,16.7131,16.7196,16.7002,16.7002,107850.0
2006-08-29 09:30:00,25.8,25.87,25.8,25.87,10050.0,16.7326,16.778,16.7326,16.778,10050.0
2006-08-29 09:35:00,25.87,25.87,25.76,25.77,3300.0,16.778,16.778,16.7066,16.7131,3300.0
2006-08-29 09:40:00,25.83,25.87,25.8,25.81,5400.0,16.752,16.778,16.7326,16.7391,5400.0
2006-08-29 09:45:00,25.82,25.82,25.75,25.75,5700.0,16.7456,16.7456,16.7002,16.7002,5700.0
2006-08-29 09:50:00,25.77,25.83,25.75,25.83,3600.0,16.7131,16.752,16.7002,16.752,3600.0
2006-08-29 09:55:00,25.85,25.85,25.78,25.78,3750.0,16.765,16.765,16.7196,16.7196,3750.0
2006-08-29 10:00:00,25.77,25.85,25.73,25.85,3750.0,16.7131,16.765,16.6872,16.765,3750.0
2006-08-29 10:05:00,25.87,25.87,25.83,25.83,1800.0,16.778,16.778,16.752,16.752,1800.0
2006-08-29 10:10:00,25.82,25.82,25.77,25.79,3450.0,16.7456,16.7456,16.7131,16.7261,3450.0
2006-08-29 10:15:00,25.77,25.77,25.69,25.69,6000.0,16.7131,16.7131,16.6613,16.6613,6000.0
2006-08-29 10:20:00,25.69,25.71,25.65,25.67,4350.0,16.6613,16.6742,16.6353,16.6483,4350.0
2006-08-29 10:25:00,25.67,25.71,25.63,25.71,4200.0,16.6483,16.6742,16.6223,16.6742,4200.0
2006-08-29 10:30:00,25.7,25.7,25.66,25.66,2550.0,16.6677,16.6677,16.6418,16.6418,2550.0
2006-08-29 10:35:00,25.65,25.66,25.64,25.66,7200.0,16.6353,16.6418,16.6288,16.6418,7200.0
2006-08-29 10:40:00,25.66,25.66,25.65,25.65,9000.0,16.6418,16.6418,16.6353,16.6353,9000.0
2006-08-29 10:45:00,25.61,25.61,25.6,25.6,1950.0,16.6094,16.6094,16.6029,16.6029,1950.0
2006-08-29 10:50:00,25.61,25.61,25.58,25.61,6000.0,16.6094,16.6094,16.5899,16.6094,6000.0
2006-08-29 10:55:00,25.61,25.67,25.61,25.67,5850.0,16.6094,16.6483,16.6094,16.6483,5850.0
2006-08-29 11:00:00,25.69,25.69,25.68,25.69,1500.0,16.6613,16.6613,16.6548,16.6613,1500.0
2006-08-29 11:05:00,25.67,25.68,25.67,25.68,8400.0,16.6483,16.6548,16.6483,16.6548,8400.0
2006-08-29 11:10:00,25.65,25.68,25.65,25.68,4200.0,16.6353,16.6548,16.6353,16.6548,4200.0
2006-08-29 11:15:00,25.67,25.7,25.67,25.7,10050.0,16.6483,16.6677,16.6483,16.6677,10050.0
2006-08-29 11:20:00,25.69,25.7,25.69,25.69,3150.0,16.6613,16.6677,16.6613,16.6613,3150.0
2006-08-29 11:25:00,25.69,25.69,25.68,25.68,1950.0,16.6613,16.6613,16.6548,16.6548,1950.0
2006-08-29 11:30:00,25.68,25.69,25.67,25.67,2700.0,16.6548,16.6613,16.6483,16.6483,2700.0
2006-08-29 11:35:00,25.65,25.66,25.65,25.66,1800.0,16.6353,16.6418,16.6353,16.6418,1800.0
2006-08-29 11:40:00,25.66,25.66,25.64,25.65,2850.0,16.6418,16.6418,16.6288,16.6353,2850.0
2006-08-29 11:45:00,25.65,25.65,25.63,25.65,2850.0,16.6353,16.6353,16.6223,16.6353,2850.0
2006-08-29 11:50:00,25.65,25.65,25.64,25.65,1950.0,16.6353,16.6353,16.6288,16.6353,1950.0
2006-08-29 11:55:00,25.66,25.69,25.65,25.69,4350.0,16.6418,16.6613,16.6353,16.6613,4350.0
2006-08-29 12:00:00,25.69,25.7,25.69,25.7,3750.0,16.6613,16.6677,16.6613,16.6677,3750.0
2006-08-29 12:05:00,25.69,25.71,25.69,25.71,1800.0,16.6613,16.6742,16.6613,16.6742,1800.0
2006-08-29 12:10:00,25.71,25.71,25.68,25.69,44700.0,16.6742,16.6742,16.6548,16.6613,44700.0
2006-08-29 12:15:00,25.69,25.73,25.69,25.73,14250.0,16.6613,16.6872,16.6613,16.6872,14250.0
2006-08-29 12:20:00,25.73,25.73,25.71,25.73,54150.0,16.6872,16.6872,16.6742,16.6872,54150.0
2006-08-29 12:25:00,25.73,25.76,25.71,25.76,47400.0,16.6872,16.7066,16.6742,16.7066,47400.0
2006-08-29 12:30:00,25.76,25.77,25.76,25.77,61950.0,16.7066,16.7131,16.7066,16.7131,61950.0
2006-08-29 12:35:00,25.78,25.79,25.78,25.79,6600.0,16.7196,16.7261,16.7196,16.7261,6600.0
2006-08-29 12:40:00,25.79,25.79,25.77,25.78,2550.0,16.7261,16.7261,16.7131,16.7196,2550.0
2006-08-29 12:45:00,25.77,25.77,25.77,25.77,6000.0,16.7131,16.7131,16.7131,16.7131,6000.0
2006-08-29 12:50:00,25.77,25.78,25.77,25.77,4500.0,16.7131,16.7196,16.7131,16.7131,4500.0
2006-08-29 12:55:00,25.77,25.77,25.77,25.77,9300.0,16.7131,16.7131,16.7131,16.7131,9300.0
2006-08-29 13:00:00,25.77,25.77,25.77,25.77,6000.0,16.7131,16.7131,16.7131,16.7131,6000.0
2006-08-29 13:05:00,25.77,25.77,25.77,25.77,5700.0,16.7131,16.7131,16.7131,16.7131,5700.0
2006-08-29 13:10:00,25.77,25.79,25.77,25.78,9900.0,16.7131,16.7261,16.7131,16.7196,9900.0
2006-08-29 13:15:00,25.77,25.78,25.77,25.77,5250.0,16.7131,16.7196,16.7131,16.7131,5250.0
2006-08-29 13:20:00,25.77,25.77,25.77,25.77,12900.0,16.7131,16.7131,16.7131,16.7131,12900.0
2006-08-29 13:25:00,25.77,25.77,25.75,25.75,29700.0,16.7131,16.7131,16.7002,16.7002,29700.0
2006-08-29 13:30:00,25.75,25.77,25.75,25.77,5100.0,16.7002,16.7131,16.7002,16.7131,5100.0
2006-08-29 13:35:00,25.77,25.77,25.76,25.76,6000.0,16.7131,16.7131,16.7066,16.7066,6000.0
2006-08-29 13:40:00,25.76,25.77,25.76,25.77,4350.0,16.7066,16.7131,16.7066,16.7131,4350.0
2006-08-29 13:45:00,25.76,25.76,25.73,25.74,2100.0,16.7066,16.7066,16.6872,16.6937,2100.0
2006-08-29 13:50:00,25.73,25.74,25.72,25.72,5100.0,16.6872,16.6937,16.6807,16.6807,5100.0
2006-08-29 13:55:00,25.7,25.72,25.65,25.67,12750.0,16.6677,16.6807,16.6353,16.6483,12750.0
2006-08-29 14:00:00,25.65,25.66,25.61,25.63,7350.0,16.6353,16.6418,16.6094,16.6223,7350.0
2006-08-29 14:05:00,25.65,25.72,25.64,25.7,16350.0,16.6353,16.6807,16.6288,16.6677,16350.0
2006-08-29 14:10:00,25.7,25.71,25.65,25.71,8850.0,16.6677,16.6742,16.6353,16.6742,8850.0
2006-08-29 14:15:00,25.71,25.75,25.69,25.71,17550.0,16.6742,16.7002,16.6613,16.6742,17550.0
2006-08-29 14:20:00,25.7,25.71,25.65,25.68,13950.0,16.6677,16.6742,16.6353,16.6548,13950.0
2006-08-29 14:25:00,25.66,25.67,25.65,25.67,9900.0,16.6418,16.6483,16.6353,16.6483,9900.0
2006-08-29 14:30:00,25.67,25.68,25.65,25.67,5550.0,16.6483,16.6548,16.6353,16.6483,5550.0
2006-08-29 14:35:00,25.67,25.69,25.64,25.65,9450.0,16.6483,16.6613,16.6288,16.6353,9450.0
2006-08-29 14:40:00,25.67,25.71,25.66,25.69,9900.0,16.6483,16.6742,16.6418,16.6613,9900.0
2006-08-29 14:45:00,25.69,25.69,25.64,25.64,5700.0,16.6613,16.6613,16.6288,16.6288,5700.0
2006-08-29 14:50:00,25.66,25.66,25.63,25.64,13200.0,16.6418,16.6418,16.6223,16.6288,13200.0
2006-08-29 14:55:00,25.64,25.64,25.61,25.61,10200.0,16.6288,16.6288,16.6094,16.6094,10200.0
2006-08-29 15:00:00,25.61,25.63,25.59,25.59,7350.0,16.6094,16.6223,16.5964,16.5964,7350.0
2006-08-29 15:05:00,25.59,25.59,25.56,25.56,14250.0,16.5964,16.5964,16.5769,16.5769,14250.0
2006-08-29 15:10:00,25.55,25.58,25.55,25.57,11400.0,16.5705,16.5899,16.5705,16.5834,11400.0
2006-08-29 15:15:00,25.57,25.59,25.57,25.59,9150.0,16.5834,16.5964,16.5834,16.5964,9150.0
2006-08-29 15:20:00,25.59,25.65,25.58,25.63,12450.0,16.5964,16.6353,16.5899,16.6223,12450.0
2006-08-29 15:25:00,25.63,25.63,25.61,25.63,12450.0,16.6223,16.6223,16.6094,16.6223,12450.0
2006-08-29 15:30:00,25.61,25.64,25.61,25.62,10350.0,16.6094,16.6288,16.6094,16.6159,10350.0
2006-08-29 15:35:00,25.63,25.65,25.61,25.65,12150.0,16.6223,16.6353,16.6094,16.6353,12150.0
2006-08-29 15:40:00,25.65,25.65,25.61,25.62,11850.0,16.6353,16.6353,16.6094,16.6159,11850.0
2006-08-29 15:45:00,25.62,25.63,25.61,25.62,9150.0,16.6159,16.6223,16.6094,16.6159,9150.0
2006-08-29 15:50:00,25.63,25.67,25.63,25.67,10800.0,16.6223,16.6483,16.6223,16.6483,10800.0
2006-08-29 15:55:00,25.68,25.69,25.66,25.67,32850.0,16.6548,16.6613,16.6418,16.6483,32850.0
2006-08-30 09:30:00,25.57,25.57,25.5,25.5,17850.0,16.5834,16.5834,16.538,16.538,17850.0
2006-08-30 09:35:00,25.5,25.51,25.47,25.47,4350.0,16.538,16.5445,16.5186,16.5186,4350.0
2006-08-30 09:40:00,25.46,25.53,25.46,25.52,15600.0,16.5121,16.5575,16.5121,16.551,15600.0
2006-08-30 09:45:00,25.51,25.52,25.47,25.48,8850.0,16.5445,16.551,16.5186,16.5251,8850.0
2006-08-30 09:50:00,25.48,25.6,25.47,25.6,14100.0,16.5251,16.6029,16.5186,16.6029,14100.0
2006-08-30 09:55:00,25.63,25.63,25.6,25.6,2400.0,16.6223,16.6223,16.6029,16.6029,2400.0
2006-08-30 10:00:00,25.61,25.69,25.6,25.68,6750.0,16.6094,16.6613,16.6029,16.6548,6750.0
2006-08-30 10:05:00,25.69,25.69,25.63,25.64,11100.0,16.6613,16.6613,16.6223,16.6288,11100.0
2006-08-30 10:10:00,25.66,25.66,25.65,25.65,6150.0,16.6418,16.6418,16.6353,16.6353,6150.0
2006-08-30 10:15:00,25.65,25.66,25.63,25.63,9300.0,16.6353,16.6418,16.6223,16.6223,9300.0
2006-08-30 10:20:00,25.63,25.65,25.62,25.64,4800.0,16.6223,16.6353,16.6159,16.6288,4800.0
2006-08-30 10:25:00,25.65,25.65,25.63,25.65,1650.0,16.6353,16.6353,16.6223,16.6353,1650.0
2006-08-30 10:30:00,25.64,25.66,25.63,25.65,20700.0,16.6288,16.6418,16.6223,16.6353,20700.0
2006-08-30 10:35:00,25.65,25.76,25.65,25.76,17700.0,16.6353,16.7066,16.6353,16.7066,17700.0
2006-08-30 10:40:00,25.77,25.83,25.77,25.81,66750.0,16.7131,16.752,16.7131,16.7391,66750.0
2006-08-30 10:45:00,25.81,25.81,25.81,25.81,2400.0,16.7391,16.7391,16.7391,16.7391,2400.0
2006-08-30 10:50:00,25.81,25.82,25.73,25.73,32700.0,16.7391,16.7456,16.6872,16.6872,32700.0
2006-08-30 10:55:00,25.74,25.77,25.74,25.77,18000.0,16.6937,16.7131,16.6937,16.7131,18000.0
2006-08-30 11:00:00,25.77,25.77,25.75,25.75,64500.0,16.7131,16.7131,16.7002,16.7002,64500.0
2006-08-30 11:05:00,25.75,25.78,25.75,25.78,16050.0,16.7002,16.7196,16.7002,16.7196,16050.0
2006-08-30 11:10:00,25.77,25.77,25.76,25.77,8100.0,16.7131,16.7131,16.7066,16.7131,8100.0
2006-08-30 11:15:00,25.77,25.78,25.76,25.77,8400.0,16.7131,16.7196,16.7066,16.7131,8400.0
2006-08-30 11:20:00,25.78,25.78,25.75,25.75,6150.0,16.7196,16.7196,16.7002,16.7002,6150.0
2006-08-30 11:25:00,25.75,25.77,25.75,25.77,6150.0,16.7002,16.7131,16.7002,16.7131,6150.0
2006-08-30 11:30:00,25.77,25.81,25.77,25.81,17850.0,16.7131,16.7391,16.7131,16.7391,17850.0
2006-08-30 11:35:00,25.81,25.81,25.77,25.81,51900.0,16.7391,16.7391,16.7131,16.7391,51900.0
2006-08-30 11:40:00,25.82,25.83,25.82,25.83,3450.0,16.7456,16.752,16.7456,16.752,3450.0
2006-08-30 11:45:00,25.83,25.85,25.81,25.81,5850.0,16.752,16.765,16.7391,16.7391,5850.0
2006-08-30 11:50:00,25.81,25.83,25.8,25.83,20550.0,16.7391,16.752,16.7326,16.752,20550.0
2006-08-30 11:55:00,25.83,25.88,25.83,25.85,12150.0,16.752,16.7845,16.752,16.765,12150.0
2006-08-30 12:00:00,25.85,25.85,25.82,25.83,17250.0,16.765,16.765,16.7456,16.752,17250.0
2006-08-30 12:05:00,25.84,25.85,25.81,25.81,5700.0,16.7585,16.765,16.7391,16.7391,5700.0
2006-08-30 12:10:00,25.83,25.83,25.82,25.83,3150.0,16.752,16.752,16.7456,16.752,3150.0
2006-08-30 12:15:00,25.83,25.83,25.79,25.8,14550.0,16.752,16.752,16.7261,16.7326,14550.0
2006-08-30 12:20:00,25.8,25.81,25.79,25.8,84300.0,16.7326,16.7391,16.7261,16.7326,84300.0
2006-08-30 12:25:00,25.8,25.8,25.78,25.78,4200.0,16.7326,16.7326,16.7196,16.7196,4200.0
2006-08-30 12:30:00,25.78,25.79,25.76,25.79,3900.0,16.7196,16.7261,16.7066,16.7261,3900.0
2006-08-30 12:35:00,25.79,25.8,25.79,25.79,3900.0,16.7261,16.7326,16.7261,16.7261,3900.0
2006-08-30 12:40:00,25.79,25.79,25.79,25.79,1800.0,16.7261,16.7261,16.7261,16.7261,1800.0
2006-08-30 12:45:00,25.79,25.79,25.79,25.79,3300.0,16.7261,16.7261,16.7261,16.7261,3300.0
2006-08-30 12:50:00,25.79,25.79,25.78,25.79,3600.0,16.7261,16.7261,16.7196,16.7261,3600.0
2006-08-30 12:55:00,25.79,25.82,25.79,25.82,17700.0,16.7261,16.7456,16.7261,16.7456,17700.0
2006-08-30 13:00:00,25.82,25.82,25.77,25.78,6900.0,16.7456,16.7456,16.7131,16.7196,6900.0
2006-08-30 13:05:00,25.75,25.76,25.75,25.76,5550.0,16.7002,16.7066,16.7002,16.7066,5550.0
2006-08-30 13:10:00,25.76,25.77,25.76,25.76,900.0,16.7066,16.7131,16.7066,16.7066,900.0
2006-08-30 13:15:00,25.75,25.78,25.75,25.77,7200.0,16.7002,16.7196,16.7002,16.7131,7200.0
2006-08-30 13:20:00,25.77,25.77,25.73,25.75,6150.0,16.7131,16.7131,16.6872,16.7002,6150.0
2006-08-30 13:25:00,25.75,25.75,25.72,25.72,7500.0,16.7002,16.7002,16.6807,16.6807,7500.0
2006-08-30 13:30:00,25.73,25.74,25.71,25.73,4350.0,16.6872,16.6937,16.6742,16.6872,4350.0
2006-08-30 13:35:00,25.73,25.75,25.71,25.71,7500.0,16.6872,16.7002,16.6742,16.6742,7500.0
2006-08-30 13:40:00,25.71,25.71,25.69,25.71,4950.0,16.6742,16.6742,16.6613,16.6742,4950.0
2006-08-30 13:45:00,25.7,25.71,25.69,25.71,1500.0,16.6677,16.6742,16.6613,16.6742,1500.0
2006-08-30 13:50:00,25.71,25.73,25.71,25.73,6150.0,16.6742,16.6872,16.6742,16.6872,6150.0
2006-08-30 13:55:00,25.73,25.73,25.71,25.72,4500.0,16.6872,16.6872,16.6742,16.6807,4500.0
2006-08-30 14:00:00,25.71,25.73,25.71,25.73,2400.0,16.6742,16.6872,16.6742,16.6872,2400.0
2006-08-30 14:05:00,25.73,25.75,25.73,25.73,4050.0,16.6872,16.7002,16.6872,16.6872,4050.0
2006-08-30 14:10:00,25.73,25.73,25.7,25.71,3150.0,16.6872,16.6872,16.6677,16.6742,3150.0
2006-08-30 14:15:00,25.72,25.72,25.71,25.71,2400.0,16.6807,16.6807,16.6742,16.6742,2400.0
2006-08-30 14:20:00,25.71,25.73,25.71,25.73,3000.0,16.6742,16.6872,16.6742,16.6872,3000.0
2006-08-30 14:25:00,25.72,25.73,25.72,25.72,3900.0,16.6807,16.6872,16.6807,16.6807,3900.0
2006-08-30 14:30:00,25.72,25.78,25.7,25.7,34500.0,16.6807,16.7196,16.6677,16.6677,34500.0
2006-08-30 14:35:00,25.7,25.72,25.7,25.71,5550.0,16.6677,16.6807,16.6677,16.6742,5550.0
2006-08-30 14:40:00,25.71,25.71,25.67,25.67,12450.0,16.6742,16.6742,16.6483,16.6483,12450.0
2006-08-30 14:45:00,25.67,25.67,25.64,25.67,7950.0,16.6483,16.6483,16.6288,16.6483,7950.0
2006-08-30 14:50:00,25.67,25.71,25.67,25.69,20250.0,16.6483,16.6742,16.6483,16.6613,20250.0
2006-08-30 14:55:00,25.69,25.69,25.67,25.69,11700.0,16.6613,16.6613,16.6483,16.6613,11700.0
2006-08-30 15:00:00,25.68,25.71,25.66,25.69,22350.0,16.6548,16.6742,16.6418,16.6613,22350.0
2006-08-30 15:05:00,25.69,25.71,25.67,25.71,11700.0,16.6613,16.6742,16.6483,16.6742,11700.0
2006-08-30 15:10:00,25.71,25.71,25.71,25.71,7800.0,16.6742,16.6742,16.6742,16.6742,7800.0
2006-08-30 15:15:00,25.71,25.75,25.71,25.75,16650.0,16.6742,16.7002,16.6742,16.7002,16650.0
2006-08-30 15:20:00,25.76,25.8,25.75,25.77,24300.0,16.7066,16.7326,16.7002,16.7131,24300.0
2006-08-30 15:25:00,25.78,25.78,25.74,25.77,16350.0,16.7196,16.7196,16.6937,16.7131,16350.0
2006-08-30 15:30:00,25.77,25.78,25.76,25.77,12150.0,16.7131,16.7196,16.7066,16.7131,12150.0
2006-08-30 15:35:00,25.77,25.77,25.71,25.75,12300.0,16.7131,16.7131,16.6742,16.7002,12300.0
2006-08-30 15:40:00,25.72,25.73,25.68,25.69,12750.0,16.6807,16.6872,16.6548,16.6613,12750.0
2006-08-30 15:45:00,25.68,25.71,25.68,25.7,4050.0,16.6548,16.6742,16.6548,16.6677,4050.0
2006-08-30 15:50:00,25.71,25.73,25.7,25.71,10050.0,16.6742,16.6872,16.6677,16.6742,10050.0
2006-08-30 15:55:00,25.71,25.72,25.71,25.71,28350.0,16.6742,16.6807,16.6742,16.6742,28350.0
2006-08-31 09:30:00,25.77,25.77,25.73,25.76,8700.0,16.7131,16.7131,16.6872,16.7066,8700.0
2006-08-31 09:35:00,25.78,25.95,25.78,25.87,15900.0,16.7196,16.8299,16.7196,16.778,15900.0
2006-08-31 09:40:00,25.85,25.86,25.84,25.84,4800.0,16.765,16.7715,16.7585,16.7585,4800.0
2006-08-31 09:45:00,25.83,25.83,25.77,25.79,5250.0,16.752,16.752,16.7131,16.7261,5250.0
2006-08-31 09:50:00,25.79,25.82,25.79,25.82,4950.0,16.7261,16.7456,16.7261,16.7456,4950.0
2006-08-31 09:55:00,25.83,25.83,25.76,25.8,7500.0,16.752,16.752,16.7066,16.7326,7500.0
2006-08-31 10:00:00,25.8,25.83,25.78,25.83,15900.0,16.7326,16.752,16.7196,16.752,15900.0
2006-08-31 10:05:00,25.83,25.83,25.81,25.83,5850.0,16.752,16.752,16.7391,16.752,5850.0
2006-08-31 10:10:00,25.83,25.84,25.82,25.82,7500.0,16.752,16.7585,16.7456,16.7456,7500.0
2006-08-31 10:15:00,25.79,25.79,25.77,25.77,4800.0,16.7261,16.7261,16.7131,16.7131,4800.0
2006-08-31 10:20:00,25.77,25.79,25.73,25.73,12000.0,16.7131,16.7261,16.6872,16.6872,12000.0
2006-08-31 10:25:00,25.73,25.77,25.73,25.77,6750.0,16.6872,16.7131,16.6872,16.7131,6750.0
2006-08-31 10:30:00,25.77,25.77,25.74,25.75,80100.0,16.7131,16.7131,16.6937,16.7002,80100.0
2006-08-31 10:35:00,25.75,25.79,25.75,25.79,5700.0,16.7002,16.7261,16.7002,16.7261,5700.0
2006-08-31 10:40:00,25.8,25.83,25.8,25.83,4050.0,16.7326,16.752,16.7326,16.752,4050.0
2006-08-31 10:45:00,25.82,25.82,25.79,25.81,4050.0,16.7456,16.7456,16.7261,16.7391,4050.0
2006-08-31 10:50:00,25.81,25.83,25.8,25.83,4500.0,16.7391,16.752,16.7326,16.752,4500.0
2006-08-31 10:55:00,25.83,25.83,25.79,25.8,4050.0,16.752,16.752,16.7261,16.7326,4050.0
2006-08-31 11:00:00,25.81,25.83,25.8,25.81,4800.0,16.7391,16.752,16.7326,16.7391,4800.0
2006-08-31 11:05:00,25.81,25.81,25.78,25.78,3750.0,16.7391,16.7391,16.7196,16.7196,3750.0
2006-08-31 11:10:00,25.8,25.83,25.8,25.8,6450.0,16.7326,16.752,16.7326,16.7326,6450.0
2006-08-31 11:15:00,25.8,25.81,25.77,25.81,4200.0,16.7326,16.7391,16.7131,16.7391,4200.0
2006-08-31 11:20:00,25.81,25.81,25.79,25.79,2700.0,16.7391,16.7391,16.7261,16.7261,2700.0
2006-08-31 11:25:00,25.8,25.8,25.79,25.8,1950.0,16.7326,16.7326,16.7261,16.7326,1950.0
2006-08-31 11:30:00,25.81,25.81,25.78,25.79,4650.0,16.7391,16.7391,16.7196,16.7261,4650.0
2006-08-31 11:35:00,25.79,25.79,25.75,25.75,5100.0,16.7261,16.7261,16.7002,16.7002,5100.0
2006-08-31 11:40:00,25.75,25.77,25.74,25.75,4650.0,16.7002,16.7131,16.6937,16.7002,4650.0
2006-08-31 11:45:00,25.75,25.77,25.75,25.77,1650.0,16.7002,16.7131,16.7002,16.7131,1650.0
2006-08-31 11:50:00,25.77,25.77,25.74,25.74,2850.0,16.7131,16.7131,16.6937,16.6937,2850.0
2006-08-31 11:55:00,25.75,25.78,25.75,25.78,2400.0,16.7002,16.7196,16.7002,16.7196,2400.0
2006-08-31 12:00:00,25.77,25.77,25.75,25.75,8550.0,16.7131,16.7131,16.7002,16.7002,8550.0
2006-08-31 12:05:00,25.75,25.79,25.75,25.79,4200.0,16.7002,16.7261,16.7002,16.7261,4200.0
2006-08-31 12:10:00,25.79,25.79,25.77,25.79,2550.0,16.7261,16.7261,16.7131,16.7261,2550.0
2006-08-31 12:15:00,25.78,25.78,25.75,25.76,2850.0,16.7196,16.7196,16.7002,16.7066,2850.0
2006-08-31 12:20:00,25.77,25.79,25.77,25.79,3300.0,16.7131,16.7261,16.7131,16.7261,3300.0
2006-08-31 12:25:00,25.81,25.81,25.8,25.81,2850.0,16.7391,16.7391,16.7326,16.7391,2850.0
2006-08-31 12:30:00,25.81,25.82,25.79,25.79,3000.0,16.7391,16.7456,16.7261,16.7261,3000.0
2006-08-31 12:35:00,25.78,25.8,25.78,25.79,2550.0,16.7196,16.7326,16.7196,16.7261,2550.0
2006-08-31 12:40:00,25.8,25.81,25.79,25.81,3150.0,16.7326,16.7391,16.7261,16.7391,3150.0
2006-08-31 12:45:00,25.81,25.81,25.8,25.8,1200.0,16.7391,16.7391,16.7326,16.7326,1200.0
2006-08-31 12:50:00,25.81,25.83,25.81,25.83,1200.0,16.7391,16.752,16.7391,16.752,1200.0
2006-08-31 12:55:00,25.83,25.84,25.81,25.81,2250.0,16.752,16.7585,16.7391,16.7391,2250.0
2006-08-31 13:00:00,25.82,25.82,25.79,25.79,1200.0,16.7456,16.7456,16.7261,16.7261,1200.0
2006-08-31 13:05:00,25.79,25.8,25.77,25.77,3150.0,16.7261,16.7326,16.7131,16.7131,3150.0
2006-08-31 13:10:00,25.79,25.8,25.78,25.8,2700.0,16.7261,16.7326,16.7196,16.7326,2700.0
2006-08-31 13:15:00,25.79,25.79,25.79,25.79,450.0,16.7261,16.7261,16.7261,16.7261,450.0
2006-08-31 13:20:00,25.79,25.81,25.79,25.81,1650.0,16.7261,16.7391,16.7261,16.7391,1650.0
2006-08-31 13:25:00,25.81,25.83,25.81,25.83,1950.0,16.7391,16.752,16.7391,16.752,1950.0
2006-08-31 13:30:00,25.81,25.83,25.81,25.83,1950.0,16.7391,16.752,16.7391,16.752,1950.0
2006-08-31 13:35:00,25.81,25.83,25.81,25.83,2250.0,16.7391,16.752,16.7391,16.752,2250.0
2006-08-31 13:40:00,25.84,25.84,25.81,25.83,1350.0,16.7585,16.7585,16.7391,16.752,1350.0
2006-08-31 13:45:00,25.83,25.83,25.79,25.8,4050.0,16.752,16.752,16.7261,16.7326,4050.0
2006-08-31 13:50:00,25.82,25.82,25.8,25.81,1500.0,16.7456,16.7456,16.7326,16.7391,1500.0
2006-08-31 13:55:00,25.81,25.82,25.81,25.82,2100.0,16.7391,16.7456,16.7391,16.7456,2100.0
2006-08-31 14:00:00,25.82,25.84,25.81,25.81,1950.0,16.7456,16.7585,16.7391,16.7391,1950.0
2006-08-31 14:05:00,25.83,25.83,25.83,25.83,1800.0,16.752,16.752,16.752,16.752,1800.0
2006-08-31 14:10:00,25.85,25.85,25.81,25.83,3150.0,16.765,16.765,16.7391,16.752,3150.0
2006-08-31 14:15:00,25.82,25.85,25.82,25.83,2700.0,16.7456,16.765,16.7456,16.752,2700.0
2006-08-31 14:20:00,25.85,25.85,25.82,25.84,1500.0,16.765,16.765,16.7456,16.7585,1500.0
2006-08-31 14:25:00,25.84,25.85,25.83,25.83,2850.0,16.7585,16.765,16.752,16.752,2850.0
2006-08-31 14:30:00,25.83,25.84,25.83,25.83,4050.0,16.752,16.7585,16.752,16.752,4050.0
2006-08-31 14:35:00,25.81,25.83,25.81,25.82,2400.0,16.7391,16.752,16.7391,16.7456,2400.0
2006-08-31 14:40:00,25.83,25.83,25.82,25.83,2850.0,16.752,16.752,16.7456,16.752,2850.0
2006-08-31 14:45:00,25.83,25.85,25.83,25.85,3750.0,16.752,16.765,16.752,16.765,3750.0
2006-08-31 14:50:00,25.86,25.86,25.85,25.86,4050.0,16.7715,16.7715,16.765,16.7715,4050.0
2006-08-31 14:55:00,25.87,25.87,25.86,25.86,2250.0,16.778,16.778,16.7715,16.7715,2250.0
2006-08-31 15:00:00,25.85,25.87,25.84,25.86,5700.0,16.765,16.778,16.7585,16.7715,5700.0
2006-08-31 15:05:00,25.86,25.86,25.83,25.83,3300.0,16.7715,16.7715,16.752,16.752,3300.0
2006-08-31 15:10:00,25.83,25.84,25.82,25.84,4650.0,16.752,16.7585,16.7456,16.7585,4650.0
2006-08-31 15:15:00,25.83,25.86,25.83,25.86,7800.0,16.752,16.7715,16.752,16.7715,7800.0
2006-08-31 15:20:00,25.85,25.85,25.83,25.83,7950.0,16.765,16.765,16.752,16.752,7950.0
2006-08-31 15:25:00,25.83,25.85,25.83,25.85,4800.0,16.752,16.765,16.752,16.765,4800.0
2006-08-31 15:30:00,25.85,25.85,25.83,25.85,7650.0,16.765,16.765,16.752,16.765,7650.0
2006-08-31 15:35:00,25.85,25.86,25.82,25.83,7950.0,16.765,16.7715,16.7456,16.752,7950.0
2006-08-31 15:40:00,25.83,25.85,25.83,25.84,6600.0,16.752,16.765,16.752,16.7585,6600.0
2006-08-31 15:45:00,25.83,25.84,25.81,25.82,13050.0,16.752,16.7585,16.7391,16.7456,13050.0
2006-08-31 15:50:00,25.81,25.84,25.81,25.83,11100.0,16.7391,16.7585,16.7391,16.752,11100.0
2006-08-31 15:55:00,25.83,25.89,25.83,25.83,53250.0,16.752,16.791,16.752,16.752,53250.0
2006-09-01 09:30:00,25.97,26.1,25.97,26.1,14850.0,16.8428,16.9272,16.8428,16.9272,14850.0
2006-09-01 09:35:00,26.01,26.07,26.01,26.02,9900.0,16.8688,16.9077,16.8688,16.8753,9900.0
2006-09-01 09:40:00,26.0,26.01,25.97,25.97,3750.0,16.8623,16.8688,16.8428,16.8428,3750.0
2006-09-01 09:45:00,25.97,25.97,25.94,25.95,3900.0,16.8428,16.8428,16.8234,16.8299,3900.0
2006-09-01 09:50:00,25.97,25.97,25.94,25.95,3450.0,16.8428,16.8428,16.8234,16.8299,3450.0
2006-09-01 09:55:00,25.96,25.99,25.96,25.99,3300.0,16.8364,16.8558,16.8364,16.8558,3300.0
2006-09-01 10:00:00,26.0,26.0,25.95,25.95,11400.0,16.8623,16.8623,16.8299,16.8299,11400.0
2006-09-01 10:05:00,25.93,25.99,25.93,25.98,4350.0,16.8169,16.8558,16.8169,16.8493,4350.0
2006-09-01 10:10:00,25.96,25.97,25.87,25.93,6150.0,16.8364,16.8428,16.778,16.8169,6150.0
2006-09-01 10:15:00,25.92,25.95,25.91,25.94,5700.0,16.8104,16.8299,16.8039,16.8234,5700.0
2006-09-01 10:20:00,25.94,25.94,25.91,25.93,5550.0,16.8234,16.8234,16.8039,16.8169,5550.0
2006-09-01 10:25:00,25.93,25.95,25.93,25.95,13950.0,16.8169,16.8299,16.8169,16.8299,13950.0
2006-09-01 10:30:00,25.97,25.99,25.97,25.97,6300.0,16.8428,16.8558,16.8428,16.8428,6300.0
2006-09-01 10:35:00,25.97,26.01,25.97,26.0,12450.0,16.8428,16.8688,16.8428,16.8623,12450.0
2006-09-01 10:40:00,26.01,26.09,26.01,26.05,14100.0,16.8688,16.9207,16.8688,16.8947,14100.0
2006-09-01 10:45:00,26.05,26.11,26.05,26.11,7050.0,16.8947,16.9336,16.8947,16.9336,7050.0
2006-09-01 10:50:00,26.13,26.17,26.13,26.17,7800.0,16.9466,16.9726,16.9466,16.9726,7800.0
2006-09-01 10:55:00,26.17,26.19,26.13,26.15,6450.0,16.9726,16.9855,16.9466,16.9596,6450.0
2006-09-01 11:00:00,26.13,26.15,26.13,26.14,3900.0,16.9466,16.9596,16.9466,16.9531,3900.0
2006-09-01 11:05:00,26.14,26.17,26.14,26.17,3450.0,16.9531,16.9726,16.9531,16.9726,3450.0
2006-09-01 11:10:00,26.18,26.18,26.17,26.17,3600.0,16.979,16.979,16.9726,16.9726,3600.0
2006-09-01 11:15:00,26.17,26.17,26.17,26.17,2700.0,16.9726,16.9726,16.9726,16.9726,2700.0
2006-09-01 11:20:00,26.17,26.17,26.15,26.17,4350.0,16.9726,16.9726,16.9596,16.9726,4350.0
2006-09-01 11:25:00,26.17,26.18,26.16,26.16,8850.0,16.9726,16.979,16.9661,16.9661,8850.0
2006-09-01 11:30:00,26.16,26.17,26.15,26.17,5100.0,16.9661,16.9726,16.9596,16.9726,5100.0
2006-09-01 11:35:00,26.16,26.19,26.16,26.17,5250.0,16.9661,16.9855,16.9661,16.9726,5250.0
2006-09-01 11:40:00,26.19,26.19,26.17,26.17,4050.0,16.9855,16.9855,16.9726,16.9726,4050.0
2006-09-01 11:45:00,26.17,26.19,26.17,26.19,4350.0,16.9726,16.9855,16.9726,16.9855,4350.0
2006-09-01 11:50:00,26.18,26.18,26.18,26.18,900.0,16.979,16.979,16.979,16.979,900.0
2006-09-01 11:55:00,26.18,26.18,26.17,26.18,4050.0,16.979,16.979,16.9726,16.979,4050.0
2006-09-01 12:00:00,26.17,26.2,26.17,26.19,3150.0,16.9726,16.992,16.9726,16.9855,3150.0
2006-09-01 12:05:00,26.2,26.2,26.17,26.19,6750.0,16.992,16.992,16.9726,16.9855,6750.0
2006-09-01 12:10:00,26.19,26.19,26.17,26.17,3000.0,16.9855,16.9855,16.9726,16.9726,3000.0
2006-09-01 12:15:00,26.17,26.18,26.16,26.18,4500.0,16.9726,16.979,16.9661,16.979,4500.0
2006-09-01 12:20:00,26.18,26.19,26.15,26.15,6000.0,16.979,16.9855,16.9596,16.9596,6000.0
2006-09-01 12:25:00,26.16,26.21,26.16,26.21,3450.0,16.9661,16.9985,16.9661,16.9985,3450.0
2006-09-01 12:30:00,26.21,26.23,26.21,26.23,3750.0,16.9985,17.0115,16.9985,17.0115,3750.0
2006-09-01 12:35:00,26.23,26.27,26.21,26.25,11850.0,17.0115,17.0374,16.9985,17.0244,11850.0
2006-09-01 12:40:00,26.25,26.26,26.24,26.24,5550.0,17.0244,17.0309,17.018,17.018,5550.0
2006-09-01 12:45:00,26.24,26.26,26.24,26.25,1650.0,17.018,17.0309,17.018,17.0244,1650.0
2006-09-01 12:50:00,26.25,26.26,26.25,26.25,1500.0,17.0244,17.0309,17.0244,17.0244,1500.0
2006-09-01 12:55:00,26.24,26.26,26.23,26.24,1950.0,17.018,17.0309,17.0115,17.018,1950.0
2006-09-01 13:00:00,26.24,26.25,26.23,26.25,1650.0,17.018,17.0244,17.0115,17.0244,1650.0
2006-09-01 13:05:00,26.25,26.25,26.24,26.24,3300.0,17.0244,17.0244,17.018,17.018,3300.0
2006-09-01 13:10:00,26.24,26.24,26.22,26.22,4500.0,17.018,17.018,17.005,17.005,4500.0
2006-09-01 13:15:00,26.22,26.23,26.22,26.22,1050.0,17.005,17.0115,17.005,17.005,1050.0
2006-09-01 13:20:00,26.22,26.23,26.21,26.21,1200.0,17.005,17.0115,16.9985,16.9985,1200.0
2006-09-01 13:25:00,26.21,26.22,26.21,26.22,1350.0,16.9985,17.005,16.9985,17.005,1350.0
2006-09-01 13:30:00,26.22,26.23,26.22,26.23,3750.0,17.005,17.0115,17.005,17.0115,3750.0
2006-09-01 13:35:00,26.23,26.23,26.22,26.22,1350.0,17.0115,17.0115,17.005,17.005,1350.0
2006-09-01 13:40:00,26.21,26.22,26.21,26.21,2250.0,16.9985,17.005,16.9985,16.9985,2250.0
2006-09-01 13:45:00,26.21,26.21,26.19,26.21,3750.0,16.9985,16.9985,16.9855,16.9985,3750.0
2006-09-01 13:50:00,26.21,26.21,26.21,26.21,1500.0,16.9985,16.9985,16.9985,16.9985,1500.0
2006-09-01 13:55:00,26.21,26.22,26.18,26.2,5400.0,16.9985,17.005,16.979,16.992,5400.0
2006-09-01 14:00:00,26.19,26.19,26.19,26.19,3450.0,16.9855,16.9855,16.9855,16.9855,3450.0
2006-09-01 14:05:00,26.19,26.19,26.17,26.17,3450.0,16.9855,16.9855,16.9726,16.9726,3450.0
2006-09-01 14:10:00,26.18,26.18,26.16,26.17,6750.0,16.979,16.979,16.9661,16.9726,6750.0
2006-09-01 14:15:00,26.17,26.18,26.17,26.18,2850.0,16.9726,16.979,16.9726,16.979,2850.0
2006-09-01 14:20:00,26.17,26.17,26.17,26.17,1200.0,16.9726,16.9726,16.9726,16.9726,1200.0
2006-09-01 14:25:00,26.17,26.2,26.17,26.2,4800.0,16.9726,16.992,16.9726,16.992,4800.0
2006-09-01 14:30:00,26.19,26.19,26.17,26.17,3450.0,16.9855,16.9855,16.9726,16.9726,3450.0
2006-09-01 14:35:00,26.16,26.16,26.13,26.15,9900.0,16.9661,16.9661,16.9466,16.9596,9900.0
2006-09-01 14:40:00,26.13,26.15,26.12,26.14,4650.0,16.9466,16.9596,16.9401,16.9531,4650.0
2006-09-01 14:45:00,26.13,26.14,26.13,26.14,900.0,16.9466,16.9531,16.9466,16.9531,900.0
2006-09-01 14:50:00,26.14,26.16,26.14,26.15,5100.0,16.9531,16.9661,16.9531,16.9596,5100.0
2006-09-01 14:55:00,26.15,26.15,26.12,26.12,2100.0,16.9596,16.9596,16.9401,16.9401,2100.0
2006-09-01 15:00:00,26.13,26.16,26.12,26.16,5550.0,16.9466,16.9661,16.9401,16.9661,5550.0
2006-09-01 15:05:00,26.15,26.15,26.13,26.15,4050.0,16.9596,16.9596,16.9466,16.9596,4050.0
2006-09-01 15:10:00,26.15,26.17,26.14,26.17,9750.0,16.9596,16.9726,16.9531,16.9726,9750.0
2006-09-01 15:15:00,26.17,26.19,26.17,26.18,8400.0,16.9726,16.9855,16.9726,16.979,8400.0
2006-09-01 15:20:00,26.19,26.21,26.19,26.2,5400.0,16.9855,16.9985,16.9855,16.992,5400.0
2006-09-01 15:25:00,26.21,26.21,26.2,26.21,7800.0,16.9985,16.9985,16.992,16.9985,7800.0
2006-09-01 15:30:00,26.21,26.21,26.19,26.19,7950.0,16.9985,16.9985,16.9855,16.9855,7950.0
2006-09-01 15:35:00,26.19,26.19,26.16,26.17,13050.0,16.9855,16.9855,16.9661,16.9726,13050.0
2006-09-01 15:40:00,26.17,26.18,26.16,26.17,9300.0,16.9726,16.979,16.9661,16.9726,9300.0
2006-09-01 15:45:00,26.17,26.21,26.17,26.21,19800.0,16.9726,16.9985,16.9726,16.9985,19800.0
2006-09-01 15:50:00,26.2,26.21,26.19,26.19,14850.0,16.992,16.9985,16.9855,16.9855,14850.0
2006-09-01 15:55:00,26.19,26.19,26.15,26.18,26250.0,16.9855,16.9855,16.9596,16.979,26250.0
2006-09-05 09:30:00,26.22,26.32,26.21,26.32,5100.0,17.005,17.0698,16.9985,17.0698,5100.0
2006-09-05 09:35:00,26.31,26.33,26.27,26.3,9450.0,17.0634,17.0763,17.0374,17.0569,9450.0
2006-09-05 09:40:00,26.3,26.33,26.26,26.33,3600.0,17.0569,17.0763,17.0309,17.0763,3600.0
2006-09-05 09:45:00,26.3,26.3,26.21,26.21,9300.0,17.0569,17.0569,16.9985,16.9985,9300.0
2006-09-05 09:50:00,26.19,26.19,26.18,26.18,26550.0,16.9855,16.9855,16.979,16.979,26550.0
2006-09-05 09:55:00,26.18,26.22,26.18,26.22,5400.0,16.979,17.005,16.979,17.005,5400.0
2006-09-05 10:00:00,26.22,26.29,26.21,26.29,9600.0,17.005,17.0504,16.9985,17.0504,9600.0
2006-09-05 10:05:00,26.27,26.27,26.26,26.26,10350.0,17.0374,17.0374,17.0309,17.0309,10350.0
2006-09-05 10:10:00,26.26,26.26,26.24,26.24,3300.0,17.0309,17.0309,17.018,17.018,3300.0
2006-09-05 10:15:00,26.25,26.26,26.24,26.24,8850.0,17.0244,17.0309,17.018,17.018,8850.0
2006-09-05 10:20:00,26.23,26.24,26.23,26.23,1950.0,17.0115,17.018,17.0115,17.0115,1950.0
2006-09-05 10:25:00,26.24,26.25,26.24,26.24,2850.0,17.018,17.0244,17.018,17.018,2850.0
2006-09-05 10:30:00,26.23,26.23,26.19,26.19,2400.0,17.0115,17.0115,16.9855,16.9855,2400.0
2006-09-05 10:35:00,26.19,26.21,26.19,26.19,4200.0,16.9855,16.9985,16.9855,16.9855,4200.0
2006-09-05 10:40:00,26.19,26.21,26.19,26.19,7050.0,16.9855,16.9985,16.9855,16.9855,7050.0
2006-09-05 10:45:00,26.18,26.18,26.18,26.18,3900.0,16.979,16.979,16.979,16.979,3900.0
2006-09-05 10:50:00,26.18,26.21,26.18,26.21,5850.0,16.979,16.9985,16.979,16.9985,5850.0
2006-09-05 10:55:00,26.21,26.28,26.21,26.27,8100.0,16.9985,17.0439,16.9985,17.0374,8100.0
2006-09-05 11:00:00,26.27,26.27,26.24,26.26,8550.0,17.0374,17.0374,17.018,17.0309,8550.0
2006-09-05 11:05:00,26.26,26.28,26.26,26.27,4350.0,17.0309,17.0439,17.0309,17.0374,4350.0
2006-09-05 11:10:00,26.28,26.34,26.27,26.32,37650.0,17.0439,17.0828,17.0374,17.0698,37650.0
2006-09-05 11:15:00,26.31,26.34,26.3,26.33,8700.0,17.0634,17.0828,17.0569,17.0763,8700.0
2006-09-05 11:20:00,26.33,26.33,26.31,26.33,20250.0,17.0763,17.0763,17.0634,17.0763,20250.0
2006-09-05 11:25:00,26.32,26.32,26.29,26.31,2100.0,17.0698,17.0698,17.0504,17.0634,2100.0
2006-09-05 11:30:00,26.31,26.32,26.3,26.31,5700.0,17.0634,17.0698,17.0569,17.0634,5700.0
2006-09-05 11:35:00,26.3,26.3,26.29,26.29,17400.0,17.0569,17.0569,17.0504,17.0504,17400.0
2006-09-05 11:40:00,26.29,26.29,26.29,26.29,2850.0,17.0504,17.0504,17.0504,17.0504,2850.0
2006-09-05 11:45:00,26.29,26.3,26.29,26.29,6600.0,17.0504,17.0569,17.0504,17.0504,6600.0
2006-09-05 11:50:00,26.29,26.3,26.28,26.3,5850.0,17.0504,17.0569,17.0439,17.0569,5850.0
2006-09-05 11:55:00,26.3,26.3,26.28,26.28,2250.0,17.0569,17.0569,17.0439,17.0439,2250.0
2006-09-05 12:00:00,26.29,26.29,26.27,26.27,4200.0,17.0504,17.0504,17.0374,17.0374,4200.0
2006-09-05 12:05:00,26.26,26.27,26.25,26.27,6300.0,17.0309,17.0374,17.0244,17.0374,6300.0
2006-09-05 12:10:00,26.27,26.27,26.24,26.24,3150.0,17.0374,17.0374,17.018,17.018,3150.0
2006-09-05 12:15:00,26.24,26.25,26.22,26.25,7500.0,17.018,17.0244,17.005,17.0244,7500.0
2006-09-05 12:20:00,26.25,26.28,26.25,26.28,5100.0,17.0244,17.0439,17.0244,17.0439,5100.0
2006-09-05 12:25:00,26.28,26.29,26.28,26.29,1950.0,17.0439,17.0504,17.0439,17.0504,1950.0
2006-09-05 12:30:00,26.3,26.31,26.29,26.31,3450.0,17.0569,17.0634,17.0504,17.0634,3450.0
2006-09-05 12:35:00,26.29,26.31,26.29,26.29,6000.0,17.0504,17.0634,17.0504,17.0504,6000.0
2006-09-05 12:40:00,26.28,26.31,26.27,26.28,16200.0,17.0439,17.0634,17.0374,17.0439,16200.0
2006-09-05 12:45:00,26.29,26.29,26.26,26.26,1950.0,17.0504,17.0504,17.0309,17.0309,1950.0
2006-09-05 12:50:00,26.28,26.29,26.26,26.26,7050.0,17.0439,17.0504,17.0309,17.0309,7050.0
2006-09-05 12:55:00,26.27,26.29,26.27,26.28,17700.0,17.0374,17.0504,17.0374,17.0439,17700.0
2006-09-05 13:00:00,26.3,26.3,26.27,26.27,42750.0,17.0569,17.0569,17.0374,17.0374,42750.0
2006-09-05 13:05:00,26.27,26.27,26.25,26.25,5700.0,17.0374,17.0374,17.0244,17.0244,5700.0
2006-09-05 13:10:00,26.24,26.24,26.23,26.24,3300.0,17.018,17.018,17.0115,17.018,3300.0
2006-09-05 13:15:00,26.23,26.24,26.23,26.24,1650.0,17.0115,17.018,17.0115,17.018,1650.0
2006-09-05 13:20:00,26.25,26.26,26.25,26.26,1050.0,17.0244,17.0309,17.0244,17.0309,1050.0
2006-09-05 13:25:00,26.26,26.26,26.25,26.25,1200.0,17.0309,17.0309,17.0244,17.0244,1200.0
2006-09-05 13:30:00,26.25,26.25,26.24,26.25,1950.0,17.0244,17.0244,17.018,17.0244,1950.0
2006-09-05 13:35:00,26.25,26.25,26.23,26.23,5850.0,17.0244,17.0244,17.0115,17.0115,5850.0
2006-09-05 13:40:00,26.23,26.24,26.23,26.23,16200.0,17.0115,17.018,17.0115,17.0115,16200.0
2006-09-05 13:45:00,26.23,26.23,26.19,26.21,2400.0,17.0115,17.0115,16.9855,16.9985,2400.0
2006-09-05 13:50:00,26.2,26.2,26.17,26.19,2250.0,16.992,16.992,16.9726,16.9855,2250.0
2006-09-05 13:55:00,26.19,26.19,26.18,26.19,6450.0,16.9855,16.9855,16.979,16.9855,6450.0
2006-09-05 14:00:00,26.19,26.19,26.17,26.17,4050.0,16.9855,16.9855,16.9726,16.9726,4050.0
2006-09-05 14:05:00,26.16,26.17,26.14,26.17,10350.0,16.9661,16.9726,16.9531,16.9726,10350.0
2006-09-05 14:10:00,26.17,26.18,26.15,26.15,7500.0,16.9726,16.979,16.9596,16.9596,7500.0
2006-09-05 14:15:00,26.14,26.16,26.14,26.14,12750.0,16.9531,16.9661,16.9531,16.9531,12750.0
2006-09-05 14:20:00,26.13,26.14,26.09,26.09,12000.0,16.9466,16.9531,16.9207,16.9207,12000.0
2006-09-05 14:25:00,26.1,26.1,26.06,26.07,7200.0,16.9272,16.9272,16.9012,16.9077,7200.0
2006-09-05 14:30:00,26.07,26.08,26.06,26.06,6000.0,16.9077,16.9142,16.9012,16.9012,6000.0
2006-09-05 14:35:00,26.08,26.1,26.08,26.09,4800.0,16.9142,16.9272,16.9142,16.9207,4800.0
2006-09-05 14:40:00,26.09,26.11,26.08,26.11,2400.0,16.9207,16.9336,16.9142,16.9336,2400.0
2006-09-05 14:45:00,26.1,26.11,26.09,26.1,1800.0,16.9272,16.9336,16.9207,16.9272,1800.0
2006-09-05 14:50:00,26.11,26.11,26.09,26.09,3150.0,16.9336,16.9336,16.9207,16.9207,3150.0
2006-09-05 14:55:00,26.07,26.08,26.07,26.08,5550.0,16.9077,16.9142,16.9077,16.9142,5550.0
2006-09-05 15:00:00,26.07,26.07,26.03,26.03,5250.0,16.9077,16.9077,16.8818,16.8818,5250.0
2006-09-05 15:05:00,26.03,26.03,26.0,26.0,12900.0,16.8818,16.8818,16.8623,16.8623,12900.0
2006-09-05 15:10:00,26.0,26.01,25.99,26.01,8550.0,16.8623,16.8688,16.8558,16.8688,8550.0
2006-09-05 15:15:00,26.01,26.01,26.0,26.01,2250.0,16.8688,16.8688,16.8623,16.8688,2250.0
2006-09-05 15:20:00,26.01,26.04,26.01,26.04,6600.0,16.8688,16.8882,16.8688,16.8882,6600.0
2006-09-05 15:25:00,26.04,26.05,26.03,26.05,2850.0,16.8882,16.8947,16.8818,16.8947,2850.0
2006-09-05 15:30:00,26.05,26.07,26.05,26.05,15600.0,16.8947,16.9077,16.8947,16.8947,15600.0
2006-09-05 15:35:00,26.06,26.06,26.03,26.03,7950.0,16.9012,16.9012,16.8818,16.8818,7950.0
2006-09-05 15:40:00,26.03,26.03,26.0,26.0,5400.0,16.8818,16.8818,16.8623,16.8623,5400.0
2006-09-05 15:45:00,26.01,26.02,25.99,26.0,17250.0,16.8688,16.8753,16.8558,16.8623,17250.0
2006-09-05 15:50:00,26.01,26.01,26.0,26.01,14250.0,16.8688,16.8688,16.8623,16.8688,14250.0
2006-09-05 15:55:00,26.01,26.04,26.01,26.04,17700.0,16.8688,16.8882,16.8688,16.8882,17700.0
2006-09-06 09:30:00,25.87,25.89,25.8,25.8,7050.0,16.778,16.791,16.7326,16.7326,7050.0
2006-09-06 09:35:00,25.8,25.82,25.8,25.82,11550.0,16.7326,16.7456,16.7326,16.7456,11550.0
2006-09-06 09:40:00,25.8,25.84,25.77,25.78,4650.0,16.7326,16.7585,16.7131,16.7196,4650.0
2006-09-06 09:45:00,25.77,25.83,25.77,25.79,5700.0,16.7131,16.752,16.7131,16.7261,5700.0
2006-09-06 09:50:00,25.79,25.79,25.71,25.73,3900.0,16.7261,16.7261,16.6742,16.6872,3900.0
2006-09-06 09:55:00,25.73,25.74,25.71,25.73,5550.0,16.6872,16.6937,16.6742,16.6872,5550.0
2006-09-06 10:00:00,25.73,25.76,25.73,25.75,3600.0,16.6872,16.7066,16.6872,16.7002,3600.0
2006-09-06 10:05:00,25.76,25.81,25.76,25.81,5400.0,16.7066,16.7391,16.7066,16.7391,5400.0
2006-09-06 10:10:00,25.81,25.81,25.77,25.78,6300.0,16.7391,16.7391,16.7131,16.7196,6300.0
2006-09-06 10:15:00,25.75,25.78,25.7,25.7,5850.0,16.7002,16.7196,16.6677,16.6677,5850.0
2006-09-06 10:20:00,25.71,25.71,25.69,25.71,2550.0,16.6742,16.6742,16.6613,16.6742,2550.0
2006-09-06 10:25:00,25.71,25.71,25.67,25.7,4350.0,16.6742,16.6742,16.6483,16.6677,4350.0
2006-09-06 10:30:00,25.69,25.7,25.67,25.69,8250.0,16.6613,16.6677,16.6483,16.6613,8250.0
2006-09-06 10:35:00,25.7,25.73,25.69,25.72,4500.0,16.6677,16.6872,16.6613,16.6807,4500.0
2006-09-06 10:40:00,25.73,25.75,25.73,25.75,750.0,16.6872,16.7002,16.6872,16.7002,750.0
2006-09-06 10:45:00,25.75,25.75,25.72,25.72,4050.0,16.7002,16.7002,16.6807,16.6807,4050.0
2006-09-06 10:50:00,25.72,25.73,25.7,25.73,6600.0,16.6807,16.6872,16.6677,16.6872,6600.0
2006-09-06 10:55:00,25.75,25.75,25.75,25.75,750.0,16.7002,16.7002,16.7002,16.7002,750.0
2006-09-06 11:00:00,25.75,25.76,25.74,25.75,4200.0,16.7002,16.7066,16.6937,16.7002,4200.0
2006-09-06 11:05:00,25.75,25.77,25.75,25.76,6750.0,16.7002,16.7131,16.7002,16.7066,6750.0
2006-09-06 11:10:00,25.76,25.76,25.73,25.73,3900.0,16.7066,16.7066,16.6872,16.6872,3900.0
2006-09-06 11:15:00,25.75,25.75,25.75,25.75,2250.0,16.7002,16.7002,16.7002,16.7002,2250.0
2006-09-06 11:20:00,25.76,25.77,25.76,25.77,1800.0,16.7066,16.7131,16.7066,16.7131,1800.0
2006-09-06 11:25:00,25.77,25.78,25.76,25.77,6450.0,16.7131,16.7196,16.7066,16.7131,6450.0
2006-09-06 11:30:00,25.78,25.78,25.73,25.73,7200.0,16.7196,16.7196,16.6872,16.6872,7200.0
2006-09-06 11:35:00,25.75,25.75,25.71,25.72,4650.0,16.7002,16.7002,16.6742,16.6807,4650.0
2006-09-06 11:40:00,25.7,25.73,25.69,25.73,5250.0,16.6677,16.6872,16.6613,16.6872,5250.0
2006-09-06 11:45:00,25.71,25.71,25.67,25.71,4950.0,16.6742,16.6742,16.6483,16.6742,4950.0
2006-09-06 11:50:00,25.71,25.73,25.69,25.7,12750.0,16.6742,16.6872,16.6613,16.6677,12750.0
2006-09-06 11:55:00,25.69,25.71,25.69,25.69,5400.0,16.6613,16.6742,16.6613,16.6613,5400.0
2006-09-06 12:00:00,25.67,25.7,25.67,25.67,5400.0,16.6483,16.6677,16.6483,16.6483,5400.0
2006-09-06 12:05:00,25.7,25.73,25.7,25.73,3000.0,16.6677,16.6872,16.6677,16.6872,3000.0
2006-09-06 12:10:00,25.75,25.79,25.75,25.79,1350.0,16.7002,16.7261,16.7002,16.7261,1350.0
2006-09-06 12:15:00,25.79,25.79,25.77,25.79,6150.0,16.7261,16.7261,16.7131,16.7261,6150.0
2006-09-06 12:20:00,25.77,25.78,25.76,25.78,4500.0,16.7131,16.7196,16.7066,16.7196,4500.0
2006-09-06 12:25:00,25.77,25.78,25.76,25.78,3300.0,16.7131,16.7196,16.7066,16.7196,3300.0
2006-09-06 12:30:00,25.78,25.78,25.75,25.77,4200.0,16.7196,16.7196,16.7002,16.7131,4200.0
2006-09-06 12:35:00,25.77,25.79,25.76,25.77,3600.0,16.7131,16.7261,16.7066,16.7131,3600.0
2006-09-06 12:40:00,25.77,25.77,25.76,25.77,3150.0,16.7131,16.7131,16.7066,16.7131,3150.0
2006-09-06 12:45:00,25.77,25.78,25.77,25.77,5400.0,16.7131,16.7196,16.7131,16.7131,5400.0
2006-09-06 12:50:00,25.77,25.77,25.75,25.75,1200.0,16.7131,16.7131,16.7002,16.7002,1200.0
2006-09-06 12:55:00,25.75,25.77,25.75,25.77,1950.0,16.7002,16.7131,16.7002,16.7131,1950.0
2006-09-06 13:00:00,25.77,25.77,25.76,25.76,5400.0,16.7131,16.7131,16.7066,16.7066,5400.0
2006-09-06 13:05:00,25.75,25.75,25.7,25.7,11100.0,16.7002,16.7002,16.6677,16.6677,11100.0
2006-09-06 13:10:00,25.71,25.77,25.71,25.76,2700.0,16.6742,16.7131,16.6742,16.7066,2700.0
2006-09-06 13:15:00,25.76,25.77,25.75,25.76,2250.0,16.7066,16.7131,16.7002,16.7066,2250.0
2006-09-06 13:20:00,25.76,25.76,25.75,25.75,2850.0,16.7066,16.7066,16.7002,16.7002,2850.0
2006-09-06 13:25:00,25.75,25.8,25.75,25.79,6000.0,16.7002,16.7326,16.7002,16.7261,6000.0
2006-09-06 13:30:00,25.78,25.8,25.78,25.8,4050.0,16.7196,16.7326,16.7196,16.7326,4050.0
2006-09-06 13:35:00,25.81,25.81,25.75,25.77,6600.0,16.7391,16.7391,16.7002,16.7131,6600.0
2006-09-06 13:40:00,25.78,25.8,25.78,25.8,900.0,16.7196,16.7326,16.7196,16.7326,900.0
2006-09-06 13:45:00,25.81,25.82,25.81,25.82,4200.0,16.7391,16.7456,16.7391,16.7456,4200.0
2006-09-06 13:50:00,25.81,25.82,25.81,25.81,5550.0,16.7391,16.7456,16.7391,16.7391,5550.0
2006-09-06 13:55:00,25.81,25.81,25.8,25.8,4950.0,16.7391,16.7391,16.7326,16.7326,4950.0
2006-09-06 14:00:00,25.81,25.81,25.75,25.8,8850.0,16.7391,16.7391,16.7002,16.7326,8850.0
2006-09-06 14:05:00,25.8,25.8,25.75,25.77,5250.0,16.7326,16.7326,16.7002,16.7131,5250.0
2006-09-06 14:10:00,25.75,25.78,25.71,25.71,6450.0,16.7002,16.7196,16.6742,16.6742,6450.0
2006-09-06 14:15:00,25.72,25.72,25.67,25.67,6450.0,16.6807,16.6807,16.6483,16.6483,6450.0
2006-09-06 14:20:00,25.67,25.69,25.67,25.69,4200.0,16.6483,16.6613,16.6483,16.6613,4200.0
2006-09-06 14:25:00,25.69,25.73,25.69,25.71,5550.0,16.6613,16.6872,16.6613,16.6742,5550.0
2006-09-06 14:30:00,25.73,25.75,25.71,25.74,9300.0,16.6872,16.7002,16.6742,16.6937,9300.0
2006-09-06 14:35:00,25.74,25.75,25.73,25.73,7650.0,16.6937,16.7002,16.6872,16.6872,7650.0
2006-09-06 14:40:00,25.73,25.73,25.68,25.7,9750.0,16.6872,16.6872,16.6548,16.6677,9750.0
2006-09-06 14:45:00,25.71,25.73,25.71,25.71,6900.0,16.6742,16.6872,16.6742,16.6742,6900.0
2006-09-06 14:50:00,25.71,25.72,25.69,25.69,6450.0,16.6742,16.6807,16.6613,16.6613,6450.0
2006-09-06 14:55:00,25.68,25.68,25.63,25.64,19350.0,16.6548,16.6548,16.6223,16.6288,19350.0
2006-09-06 15:00:00,25.65,25.65,25.63,25.63,11850.0,16.6353,16.6353,16.6223,16.6223,11850.0
2006-09-06 15:05:00,25.63,25.63,25.61,25.63,11550.0,16.6223,16.6223,16.6094,16.6223,11550.0
2006-09-06 15:10:00,25.61,25.65,25.61,25.65,8700.0,16.6094,16.6353,16.6094,16.6353,8700.0
2006-09-06 15:15:00,25.64,25.65,25.63,25.65,12900.0,16.6288,16.6353,16.6223,16.6353,12900.0
2006-09-06 15:20:00,25.65,25.66,25.63,25.65,10500.0,16.6353,16.6418,16.6223,16.6353,10500.0
2006-09-06 15:25:00,25.65,25.65,25.59,25.6,17850.0,16.6353,16.6353,16.5964,16.6029,17850.0
2006-09-06 15:30:00,25.61,25.63,25.6,25.62,13800.0,16.6094,16.6223,16.6029,16.6159,13800.0
2006-09-06 15:35:00,25.6,25.63,25.6,25.6,27300.0,16.6029,16.6223,16.6029,16.6029,27300.0
2006-09-06 15:40:00,25.61,25.63,25.6,25.62,9750.0,16.6094,16.6223,16.6029,16.6159,9750.0
2006-09-06 15:45:00,25.62,25.63,25.61,25.62,10050.0,16.6159,16.6223,16.6094,16.6159,10050.0
2006-09-06 15:50:00,25.61,25.63,25.6,25.62,13500.0,16.6094,16.6223,16.6029,16.6159,13500.0
2006-09-06 15:55:00,25.62,25.67,25.61,25.67,53250.0,16.6159,16.6483,16.6094,16.6483,53250.0
2006-09-07 09:30:00,25.65,25.65,25.49,25.55,9450.0,16.6353,16.6353,16.5315,16.5705,9450.0
2006-09-07 09:35:00,25.53,25.57,25.53,25.56,2850.0,16.5575,16.5834,16.5575,16.5769,2850.0
2006-09-07 09:40:00,25.53,25.65,25.53,25.63,9750.0,16.5575,16.6353,16.5575,16.6223,9750.0
2006-09-07 09:45:00,25.65,25.7,25.65,25.7,62100.0,16.6353,16.6677,16.6353,16.6677,62100.0
2006-09-07 09:50:00,25.71,25.71,25.59,25.61,7650.0,16.6742,16.6742,16.5964,16.6094,7650.0
2006-09-07 09:55:00,25.6,25.65,25.6,25.65,2550.0,16.6029,16.6353,16.6029,16.6353,2550.0
2006-09-07 10:00:00,25.65,25.67,25.6,25.66,37950.0,16.6353,16.6483,16.6029,16.6418,37950.0
2006-09-07 10:05:00,25.61,25.65,25.61,25.64,3750.0,16.6094,16.6353,16.6094,16.6288,3750.0
2006-09-07 10:10:00,25.63,25.65,25.59,25.61,8400.0,16.6223,16.6353,16.5964,16.6094,8400.0
2006-09-07 10:15:00,25.61,25.61,25.52,25.55,17550.0,16.6094,16.6094,16.551,16.5705,17550.0
2006-09-07 10:20:00,25.57,25.57,25.54,25.57,2850.0,16.5834,16.5834,16.564,16.5834,2850.0
2006-09-07 10:25:00,25.57,25.57,25.56,25.56,3600.0,16.5834,16.5834,16.5769,16.5769,3600.0
2006-09-07 10:30:00,25.55,25.55,25.53,25.55,2850.0,16.5705,16.5705,16.5575,16.5705,2850.0
2006-09-07 10:35:00,25.57,25.58,25.56,25.57,6450.0,16.5834,16.5899,16.5769,16.5834,6450.0
2006-09-07 10:40:00,25.57,25.57,25.53,25.53,4650.0,16.5834,16.5834,16.5575,16.5575,4650.0
2006-09-07 10:45:00,25.53,25.53,25.5,25.5,3300.0,16.5575,16.5575,16.538,16.538,3300.0
2006-09-07 10:50:00,25.5,25.5,25.48,25.48,4200.0,16.538,16.538,16.5251,16.5251,4200.0
2006-09-07 10:55:00,25.49,25.49,25.45,25.47,10050.0,16.5315,16.5315,16.5056,16.5186,10050.0
2006-09-07 11:00:00,25.47,25.49,25.47,25.49,6150.0,16.5186,16.5315,16.5186,16.5315,6150.0
2006-09-07 11:05:00,25.5,25.5,25.48,25.49,7650.0,16.538,16.538,16.5251,16.5315,7650.0
2006-09-07 11:10:00,25.49,25.5,25.47,25.48,11100.0,16.5315,16.538,16.5186,16.5251,11100.0
2006-09-07 11:15:00,25.47,25.49,25.45,25.45,6000.0,16.5186,16.5315,16.5056,16.5056,6000.0
2006-09-07 11:20:00,25.44,25.45,25.41,25.44,8400.0,16.4991,16.5056,16.4797,16.4991,8400.0
2006-09-07 11:25:00,25.43,25.44,25.39,25.39,6150.0,16.4926,16.4991,16.4667,16.4667,6150.0
2006-09-07 11:30:00,25.39,25.41,25.38,25.4,5400.0,16.4667,16.4797,16.4602,16.4732,5400.0
2006-09-07 11:35:00,25.4,25.41,25.39,25.39,15150.0,16.4732,16.4797,16.4667,16.4667,15150.0
2006-09-07 11:40:00,25.39,25.4,25.39,25.39,4200.0,16.4667,16.4732,16.4667,16.4667,4200.0
2006-09-07 11:45:00,25.39,25.39,25.33,25.35,15000.0,16.4667,16.4667,16.4278,16.4407,15000.0
2006-09-07 11:50:00,25.36,25.37,25.31,25.33,21000.0,16.4472,16.4537,16.4148,16.4278,21000.0
2006-09-07 11:55:00,25.31,25.37,25.31,25.37,7650.0,16.4148,16.4537,16.4148,16.4537,7650.0
2006-09-07 12:00:00,25.37,25.39,25.37,25.39,4950.0,16.4537,16.4667,16.4537,16.4667,4950.0
2006-09-07 12:05:00,25.39,25.41,25.39,25.41,4350.0,16.4667,16.4797,16.4667,16.4797,4350.0
2006-09-07 12:10:00,25.42,25.43,25.41,25.43,6600.0,16.4861,16.4926,16.4797,16.4926,6600.0
2006-09-07 12:15:00,25.42,25.43,25.41,25.42,2700.0,16.4861,16.4926,16.4797,16.4861,2700.0
2006-09-07 12:20:00,25.42,25.43,25.41,25.42,1800.0,16.4861,16.4926,16.4797,16.4861,1800.0
2006-09-07 12:25:00,25.41,25.43,25.41,25.43,4200.0,16.4797,16.4926,16.4797,16.4926,4200.0
2006-09-07 12:30:00,25.43,25.45,25.42,25.43,3450.0,16.4926,16.5056,16.4861,16.4926,3450.0
2006-09-07 12:35:00,25.43,25.46,25.43,25.44,6300.0,16.4926,16.5121,16.4926,16.4991,6300.0
2006-09-07 12:40:00,25.43,25.44,25.41,25.42,1650.0,16.4926,16.4991,16.4797,16.4861,1650.0
2006-09-07 12:45:00,25.43,25.43,25.42,25.43,2100.0,16.4926,16.4926,16.4861,16.4926,2100.0
2006-09-07 12:50:00,25.43,25.43,25.42,25.42,1500.0,16.4926,16.4926,16.4861,16.4861,1500.0
2006-09-07 12:55:00,25.42,25.42,25.41,25.42,1050.0,16.4861,16.4861,16.4797,16.4861,1050.0
2006-09-07 13:00:00,25.41,25.42,25.4,25.4,2550.0,16.4797,16.4861,16.4732,16.4732,2550.0
2006-09-07 13:05:00,25.41,25.44,25.41,25.43,5550.0,16.4797,16.4991,16.4797,16.4926,5550.0
2006-09-07 13:10:00,25.41,25.44,25.41,25.44,900.0,16.4797,16.4991,16.4797,16.4991,900.0
2006-09-07 13:15:00,25.43,25.43,25.43,25.43,1950.0,16.4926,16.4926,16.4926,16.4926,1950.0
2006-09-07 13:20:00,25.43,25.45,25.43,25.43,1350.0,16.4926,16.5056,16.4926,16.4926,1350.0
2006-09-07 13:25:00,25.43,25.44,25.43,25.44,1650.0,16.4926,16.4991,16.4926,16.4991,1650.0
2006-09-07 13:30:00,25.45,25.45,25.45,25.45,300.0,16.5056,16.5056,16.5056,16.5056,300.0
2006-09-07 13:35:00,25.46,25.5,25.46,25.5,3750.0,16.5121,16.538,16.5121,16.538,3750.0
2006-09-07 13:40:00,25.51,25.53,25.51,25.52,4350.0,16.5445,16.5575,16.5445,16.551,4350.0
2006-09-07 13:45:00,25.52,25.56,25.52,25.55,4800.0,16.551,16.5769,16.551,16.5705,4800.0
2006-09-07 13:50:00,25.55,25.55,25.5,25.53,17400.0,16.5705,16.5705,16.538,16.5575,17400.0
2006-09-07 13:55:00,25.53,25.53,25.5,25.51,4500.0,16.5575,16.5575,16.538,16.5445,4500.0
2006-09-07 14:00:00,25.51,25.52,25.47,25.49,3450.0,16.5445,16.551,16.5186,16.5315,3450.0
2006-09-07 14:05:00,25.48,25.5,25.46,25.46,3150.0,16.5251,16.538,16.5121,16.5121,3150.0
2006-09-07 14:10:00,25.46,25.49,25.44,25.47,4500.0,16.5121,16.5315,16.4991,16.5186,4500.0
2006-09-07 14:15:00,25.47,25.47,25.45,25.47,2400.0,16.5186,16.5186,16.5056,16.5186,2400.0
2006-09-07 14:20:00,25.45,25.47,25.45,25.45,2550.0,16.5056,16.5186,16.5056,16.5056,2550.0
2006-09-07 14:25:00,25.46,25.47,25.44,25.45,2100.0,16.5121,16.5186,16.4991,16.5056,2100.0
2006-09-07 14:30:00,25.47,25.47,25.42,25.42,1350.0,16.5186,16.5186,16.4861,16.4861,1350.0
2006-09-07 14:35:00,25.43,25.45,25.43,25.43,3000.0,16.4926,16.5056,16.4926,16.4926,3000.0
2006-09-07 14:40:00,25.43,25.43,25.4,25.4,4200.0,16.4926,16.4926,16.4732,16.4732,4200.0
2006-09-07 14:45:00,25.42,25.43,25.41,25.42,2400.0,16.4861,16.4926,16.4797,16.4861,2400.0
2006-09-07 14:50:00,25.43,25.43,25.42,25.43,1650.0,16.4926,16.4926,16.4861,16.4926,1650.0
2006-09-07 14:55:00,25.43,25.49,25.43,25.46,5850.0,16.4926,16.5315,16.4926,16.5121,5850.0
2006-09-07 15:00:00,25.5,25.5,25.41,25.41,4350.0,16.538,16.538,16.4797,16.4797,4350.0
2006-09-07 15:05:00,25.41,25.42,25.37,25.37,2700.0,16.4797,16.4861,16.4537,16.4537,2700.0
2006-09-07 15:10:00,25.37,25.37,25.37,25.37,1800.0,16.4537,16.4537,16.4537,16.4537,1800.0
2006-09-07 15:15:00,25.37,25.4,25.37,25.39,3150.0,16.4537,16.4732,16.4537,16.4667,3150.0
2006-09-07 15:20:00,25.4,25.41,25.4,25.41,4350.0,16.4732,16.4797,16.4732,16.4797,4350.0
2006-09-07 15:25:00,25.4,25.42,25.39,25.42,3300.0,16.4732,16.4861,16.4667,16.4861,3300.0
2006-09-07 15:30:00,25.42,25.44,25.42,25.43,2250.0,16.4861,16.4991,16.4861,16.4926,2250.0
2006-09-07 15:35:00,25.43,25.43,25.38,25.4,4650.0,16.4926,16.4926,16.4602,16.4732,4650.0
2006-09-07 15:40:00,25.39,25.41,25.39,25.41,1950.0,16.4667,16.4797,16.4667,16.4797,1950.0
2006-09-07 15:45:00,25.41,25.41,25.4,25.4,1950.0,16.4797,16.4797,16.4732,16.4732,1950.0
2006-09-07 15:50:00,25.39,25.43,25.39,25.43,4950.0,16.4667,16.4926,16.4667,16.4926,4950.0
2006-09-07 15:55:00,25.42,25.43,25.41,25.43,18150.0,16.4861,16.4926,16.4797,16.4926,18150.0
2006-09-08 09:30:00,25.4,25.45,25.4,25.45,4350.0,16.4732,16.5056,16.4732,16.5056,4350.0
2006-09-08 09:35:00,25.39,25.42,25.34,25.34,4500.0,16.4667,16.4861,16.4343,16.4343,4500.0
2006-09-08 09:40:00,25.37,25.44,25.37,25.44,3300.0,16.4537,16.4991,16.4537,16.4991,3300.0
2006-09-08 09:45:00,25.45,25.45,25.43,25.45,750.0,16.5056,16.5056,16.4926,16.5056,750.0
2006-09-08 09:50:00,25.45,25.46,25.44,25.44,1650.0,16.5056,16.5121,16.4991,16.4991,1650.0
2006-09-08 09:55:00,25.42,25.43,25.39,25.41,2400.0,16.4861,16.4926,16.4667,16.4797,2400.0
2006-09-08 10:00:00,25.39,25.41,25.37,25.41,1050.0,16.4667,16.4797,16.4537,16.4797,1050.0
2006-09-08 10:05:00,25.41,25.42,25.4,25.4,900.0,16.4797,16.4861,16.4732,16.4732,900.0
2006-09-08 10:10:00,25.4,25.43,25.4,25.43,5100.0,16.4732,16.4926,16.4732,16.4926,5100.0
2006-09-08 10:15:00,25.41,25.41,25.4,25.41,2550.0,16.4797,16.4797,16.4732,16.4797,2550.0
2006-09-08 10:20:00,25.41,25.41,25.4,25.4,300.0,16.4797,16.4797,16.4732,16.4732,300.0
2006-09-08 10:25:00,25.4,25.42,25.39,25.42,3750.0,16.4732,16.4861,16.4667,16.4861,3750.0
2006-09-08 10:30:00,25.42,25.43,25.41,25.41,4200.0,16.4861,16.4926,16.4797,16.4797,4200.0
2006-09-08 10:35:00,25.4,25.44,25.39,25.39,7500.0,16.4732,16.4991,16.4667,16.4667,7500.0
2006-09-08 10:40:00,25.39,25.4,25.37,25.37,3450.0,16.4667,16.4732,16.4537,16.4537,3450.0
2006-09-08 10:45:00,25.37,25.38,25.36,25.37,2100.0,16.4537,16.4602,16.4472,16.4537,2100.0
2006-09-08 10:50:00,25.38,25.43,25.38,25.42,6450.0,16.4602,16.4926,16.4602,16.4861,6450.0
2006-09-08 10:55:00,25.43,25.43,25.37,25.38,4950.0,16.4926,16.4926,16.4537,16.4602,4950.0
2006-09-08 11:00:00,25.4,25.43,25.4,25.42,3600.0,16.4732,16.4926,16.4732,16.4861,3600.0
2006-09-08 11:05:00,25.43,25.43,25.4,25.42,3300.0,16.4926,16.4926,16.4732,16.4861,3300.0
2006-09-08 11:10:00,25.41,25.42,25.38,25.42,5550.0,16.4797,16.4861,16.4602,16.4861,5550.0
2006-09-08 11:15:00,25.42,25.42,25.41,25.41,1350.0,16.4861,16.4861,16.4797,16.4797,1350.0
2006-09-08 11:20:00,25.41,25.43,25.41,25.41,1950.0,16.4797,16.4926,16.4797,16.4797,1950.0
2006-09-08 11:25:00,25.41,25.42,25.4,25.41,3000.0,16.4797,16.4861,16.4732,16.4797,3000.0
2006-09-08 11:30:00,25.43,25.43,25.41,25.41,2250.0,16.4926,16.4926,16.4797,16.4797,2250.0
2006-09-08 11:35:00,25.4,25.41,25.39,25.41,3750.0,16.4732,16.4797,16.4667,16.4797,3750.0
2006-09-08 11:40:00,25.41,25.45,25.41,25.45,3150.0,16.4797,16.5056,16.4797,16.5056,3150.0
2006-09-08 11:45:00,25.45,25.45,25.44,25.45,3000.0,16.5056,16.5056,16.4991,16.5056,3000.0
2006-09-08 11:50:00,25.45,25.46,25.45,25.45,2550.0,16.5056,16.5121,16.5056,16.5056,2550.0
2006-09-08 11:55:00,25.45,25.45,25.42,25.45,3750.0,16.5056,16.5056,16.4861,16.5056,3750.0
2006-09-08 12:00:00,25.45,25.45,25.43,25.43,2250.0,16.5056,16.5056,16.4926,16.4926,2250.0
2006-09-08 12:05:00,25.43,25.45,25.43,25.45,3600.0,16.4926,16.5056,16.4926,16.5056,3600.0
2006-09-08 12:10:00,25.45,25.46,25.43,25.43,3450.0,16.5056,16.5121,16.4926,16.4926,3450.0
2006-09-08 12:15:00,25.43,25.44,25.4,25.41,5700.0,16.4926,16.4991,16.4732,16.4797,5700.0
2006-09-08 12:20:00,25.42,25.42,25.4,25.4,4500.0,16.4861,16.4861,16.4732,16.4732,4500.0
2006-09-08 12:25:00,25.41,25.43,25.4,25.41,31800.0,16.4797,16.4926,16.4732,16.4797,31800.0
2006-09-08 12:30:00,25.41,25.45,25.41,25.45,75150.0,16.4797,16.5056,16.4797,16.5056,75150.0
2006-09-08 12:35:00,25.46,25.46,25.45,25.45,9750.0,16.5121,16.5121,16.5056,16.5056,9750.0
2006-09-08 12:40:00,25.45,25.46,25.45,25.46,1950.0,16.5056,16.5121,16.5056,16.5121,1950.0
2006-09-08 12:45:00,25.46,25.48,25.46,25.47,2550.0,16.5121,16.5251,16.5121,16.5186,2550.0
2006-09-08 12:50:00,25.49,25.53,25.48,25.53,5250.0,16.5315,16.5575,16.5251,16.5575,5250.0
2006-09-08 12:55:00,25.51,25.51,25.5,25.51,3150.0,16.5445,16.5445,16.538,16.5445,3150.0
2006-09-08 13:00:00,25.51,25.51,25.5,25.51,2100.0,16.5445,16.5445,16.538,16.5445,2100.0
2006-09-08 13:05:00,25.51,25.51,25.5,25.5,3150.0,16.5445,16.5445,16.538,16.538,3150.0
2006-09-08 13:10:00,25.51,25.51,25.5,25.5,4050.0,16.5445,16.5445,16.538,16.538,4050.0
2006-09-08 13:15:00,25.5,25.52,25.5,25.51,5100.0,16.538,16.551,16.538,16.5445,5100.0
2006-09-08 13:20:00,25.51,25.53,25.51,25.53,5250.0,16.5445,16.5575,16.5445,16.5575,5250.0
2006-09-08 13:25:00,25.53,25.55,25.53,25.53,3600.0,16.5575,16.5705,16.5575,16.5575,3600.0
2006-09-08 13:30:00,25.54,25.55,25.53,25.53,4500.0,16.564,16.5705,16.5575,16.5575,4500.0
2006-09-08 13:35:00,25.53,25.53,25.53,25.53,3000.0,16.5575,16.5575,16.5575,16.5575,3000.0
2006-09-08 13:40:00,25.53,25.53,25.53,25.53,2550.0,16.5575,16.5575,16.5575,16.5575,2550.0
2006-09-08 13:45:00,25.52,25.52,25.48,25.48,7200.0,16.551,16.551,16.5251,16.5251,7200.0
2006-09-08 13:50:00,25.47,25.48,25.44,25.45,4350.0,16.5186,16.5251,16.4991,16.5056,4350.0
2006-09-08 13:55:00,25.45,25.53,25.45,25.53,5250.0,16.5056,16.5575,16.5056,16.5575,5250.0
2006-09-08 14:00:00,25.51,25.52,25.51,25.52,1950.0,16.5445,16.551,16.5445,16.551,1950.0
2006-09-08 14:05:00,25.51,25.54,25.51,25.53,2400.0,16.5445,16.564,16.5445,16.5575,2400.0
2006-09-08 14:10:00,25.53,25.53,25.51,25.52,1350.0,16.5575,16.5575,16.5445,16.551,1350.0
2006-09-08 14:15:00,25.54,25.54,25.51,25.53,4950.0,16.564,16.564,16.5445,16.5575,4950.0
2006-09-08 14:20:00,25.53,25.53,25.48,25.51,4650.0,16.5575,16.5575,16.5251,16.5445,4650.0
2006-09-08 14:25:00,25.48,25.49,25.47,25.47,3450.0,16.5251,16.5315,16.5186,16.5186,3450.0
2006-09-08 14:30:00,25.47,25.49,25.45,25.45,2100.0,16.5186,16.5315,16.5056,16.5056,2100.0
2006-09-08 14:35:00,25.45,25.47,25.45,25.47,3900.0,16.5056,16.5186,16.5056,16.5186,3900.0
2006-09-08 14:40:00,25.47,25.49,25.47,25.48,3300.0,16.5186,16.5315,16.5186,16.5251,3300.0
2006-09-08 14:45:00,25.47,25.49,25.45,25.48,6750.0,16.5186,16.5315,16.5056,16.5251,6750.0
2006-09-08 14:50:00,25.49,25.51,25.46,25.5,9750.0,16.5315,16.5445,16.5121,16.538,9750.0
2006-09-08 14:55:00,25.5,25.5,25.46,25.47,2850.0,16.538,16.538,16.5121,16.5186,2850.0
2006-09-08 15:00:00,25.47,25.48,25.45,25.47,2700.0,16.5186,16.5251,16.5056,16.5186,2700.0
2006-09-08 15:05:00,25.45,25.47,25.45,25.45,6150.0,16.5056,16.5186,16.5056,16.5056,6150.0
2006-09-08 15:10:00,25.44,25.47,25.44,25.47,4050.0,16.4991,16.5186,16.4991,16.5186,4050.0
2006-09-08 15:15:00,25.47,25.47,25.45,25.45,3450.0,16.5186,16.5186,16.5056,16.5056,3450.0
2006-09-08 15:20:00,25.45,25.47,25.45,25.47,5250.0,16.5056,16.5186,16.5056,16.5186,5250.0
2006-09-08 15:25:00,25.47,25.47,25.42,25.43,5100.0,16.5186,16.5186,16.4861,16.4926,5100.0
2006-09-08 15:30:00,25.43,25.43,25.41,25.43,6150.0,16.4926,16.4926,16.4797,16.4926,6150.0
2006-09-08 15:35:00,25.43,25.43,25.41,25.42,6150.0,16.4926,16.4926,16.4797,16.4861,6150.0
2006-09-08 15:40:00,25.41,25.43,25.41,25.42,5250.0,16.4797,16.4926,16.4797,16.4861,5250.0
2006-09-08 15:45:00,25.42,25.43,25.39,25.4,3450.0,16.4861,16.4926,16.4667,16.4732,3450.0
2006-09-08 15:50:00,25.39,25.41,25.38,25.38,9300.0,16.4667,16.4797,16.4602,16.4602,9300.0
2006-09-08 15:55:00,25.38,25.4,25.38,25.38,35550.0,16.4602,16.4732,16.4602,16.4602,35550.0
2006-09-11 09:30:00,25.25,25.27,25.25,25.27,10800.0,16.3759,16.3889,16.3759,16.3889,10800.0
2006-09-11 09:35:00,25.27,25.31,25.27,25.29,4200.0,16.3889,16.4148,16.3889,16.4018,4200.0
2006-09-11 09:40:00,25.3,25.32,25.29,25.31,4650.0,16.4083,16.4213,16.4018,16.4148,4650.0
2006-09-11 09:45:00,25.31,25.33,25.27,25.3,3750.0,16.4148,16.4278,16.3889,16.4083,3750.0
2006-09-11 09:50:00,25.31,25.33,25.24,25.24,7500.0,16.4148,16.4278,16.3694,16.3694,7500.0
2006-09-11 09:55:00,25.24,25.31,25.24,25.3,2550.0,16.3694,16.4148,16.3694,16.4083,2550.0
2006-09-11 10:00:00,25.32,25.38,25.3,25.38,1800.0,16.4213,16.4602,16.4083,16.4602,1800.0
2006-09-11 10:05:00,25.38,25.4,25.38,25.39,750.0,16.4602,16.4732,16.4602,16.4667,750.0
2006-09-11 10:10:00,25.39,25.39,25.34,25.37,3450.0,16.4667,16.4667,16.4343,16.4537,3450.0
2006-09-11 10:15:00,25.37,25.37,25.33,25.35,1950.0,16.4537,16.4537,16.4278,16.4407,1950.0
2006-09-11 10:20:00,25.33,25.35,25.33,25.34,1050.0,16.4278,16.4407,16.4278,16.4343,1050.0
2006-09-11 10:25:00,25.35,25.35,25.27,25.27,7350.0,16.4407,16.4407,16.3889,16.3889,7350.0
2006-09-11 10:30:00,25.24,25.27,25.23,25.25,10650.0,16.3694,16.3889,16.3629,16.3759,10650.0
2006-09-11 10:35:00,25.25,25.27,25.25,25.27,6000.0,16.3759,16.3889,16.3759,16.3889,6000.0
2006-09-11 10:40:00,25.27,25.28,25.26,25.27,11550.0,16.3889,16.3953,16.3824,16.3889,11550.0
2006-09-11 10:45:00,25.27,25.27,25.24,25.25,6600.0,16.3889,16.3889,16.3694,16.3759,6600.0
2006-09-11 10:50:00,25.25,25.28,25.23,25.28,12300.0,16.3759,16.3953,16.3629,16.3953,12300.0
2006-09-11 10:55:00,25.28,25.29,25.28,25.28,1800.0,16.3953,16.4018,16.3953,16.3953,1800.0
2006-09-11 11:00:00,25.29,25.34,25.29,25.31,7650.0,16.4018,16.4343,16.4018,16.4148,7650.0
2006-09-11 11:05:00,25.3,25.3,25.27,25.27,6150.0,16.4083,16.4083,16.3889,16.3889,6150.0
2006-09-11 11:10:00,25.28,25.31,25.27,25.31,5850.0,16.3953,16.4148,16.3889,16.4148,5850.0
2006-09-11 11:15:00,25.33,25.34,25.33,25.34,3000.0,16.4278,16.4343,16.4278,16.4343,3000.0
2006-09-11 11:20:00,25.33,25.35,25.33,25.35,2400.0,16.4278,16.4407,16.4278,16.4407,2400.0
2006-09-11 11:25:00,25.35,25.38,25.34,25.37,2550.0,16.4407,16.4602,16.4343,16.4537,2550.0
2006-09-11 11:30:00,25.38,25.39,25.37,25.37,3000.0,16.4602,16.4667,16.4537,16.4537,3000.0
2006-09-11 11:35:00,25.36,25.39,25.36,25.38,2400.0,16.4472,16.4667,16.4472,16.4602,2400.0
2006-09-11 11:40:00,25.39,25.39,25.35,25.37,2550.0,16.4667,16.4667,16.4407,16.4537,2550.0
2006-09-11 11:45:00,25.37,25.37,25.33,25.34,2550.0,16.4537,16.4537,16.4278,16.4343,2550.0
2006-09-11 11:50:00,25.35,25.35,25.34,25.34,6450.0,16.4407,16.4407,16.4343,16.4343,6450.0
2006-09-11 11:55:00,25.35,25.35,25.33,25.35,12450.0,16.4407,16.4407,16.4278,16.4407,12450.0
2006-09-11 12:00:00,25.35,25.35,25.33,25.35,24150.0,16.4407,16.4407,16.4278,16.4407,24150.0
2006-09-11 12:05:00,25.36,25.39,25.35,25.38,38700.0,16.4472,16.4667,16.4407,16.4602,38700.0
2006-09-11 12:10:00,25.37,25.39,25.37,25.39,12150.0,16.4537,16.4667,16.4537,16.4667,12150.0
2006-09-11 12:15:00,25.37,25.39,25.37,25.38,7200.0,16.4537,16.4667,16.4537,16.4602,7200.0
2006-09-11 12:20:00,25.37,25.38,25.33,25.34,20700.0,16.4537,16.4602,16.4278,16.4343,20700.0
2006-09-11 12:25:00,25.35,25.35,25.31,25.31,3300.0,16.4407,16.4407,16.4148,16.4148,3300.0
2006-09-11 12:30:00,25.35,25.35,25.32,25.33,24150.0,16.4407,16.4407,16.4213,16.4278,24150.0
2006-09-11 12:35:00,25.33,25.33,25.31,25.31,5400.0,16.4278,16.4278,16.4148,16.4148,5400.0
2006-09-11 12:40:00,25.31,25.31,25.28,25.28,3600.0,16.4148,16.4148,16.3953,16.3953,3600.0
2006-09-11 12:45:00,25.28,25.3,25.27,25.27,6150.0,16.3953,16.4083,16.3889,16.3889,6150.0
2006-09-11 12:50:00,25.29,25.29,25.27,25.27,3750.0,16.4018,16.4018,16.3889,16.3889,3750.0
2006-09-11 12:55:00,25.26,25.28,25.26,25.27,7800.0,16.3824,16.3953,16.3824,16.3889,7800.0
2006-09-11 13:00:00,25.28,25.33,25.27,25.33,11550.0,16.3953,16.4278,16.3889,16.4278,11550.0
2006-09-11 13:05:00,25.35,25.37,25.34,25.36,3750.0,16.4407,16.4537,16.4343,16.4472,3750.0
2006-09-11 13:10:00,25.36,25.36,25.33,25.33,2250.0,16.4472,16.4472,16.4278,16.4278,2250.0
2006-09-11 13:15:00,25.34,25.37,25.34,25.35,4500.0,16.4343,16.4537,16.4343,16.4407,4500.0
2006-09-11 13:20:00,25.35,25.39,25.35,25.37,3900.0,16.4407,16.4667,16.4407,16.4537,3900.0
2006-09-11 13:25:00,25.4,25.41,25.37,25.38,4950.0,16.4732,16.4797,16.4537,16.4602,4950.0
2006-09-11 13:30:00,25.38,25.41,25.37,25.37,1650.0,16.4602,16.4797,16.4537,16.4537,1650.0
2006-09-11 13:35:00,25.39,25.39,25.37,25.37,4200.0,16.4667,16.4667,16.4537,16.4537,4200.0
2006-09-11 13:40:00,25.38,25.39,25.35,25.36,6600.0,16.4602,16.4667,16.4407,16.4472,6600.0
2006-09-11 13:45:00,25.36,25.37,25.36,25.36,1500.0,16.4472,16.4537,16.4472,16.4472,1500.0
2006-09-11 13:50:00,25.36,25.37,25.35,25.35,4500.0,16.4472,16.4537,16.4407,16.4407,4500.0
2006-09-11 13:55:00,25.34,25.34,25.33,25.34,1800.0,16.4343,16.4343,16.4278,16.4343,1800.0
2006-09-11 14:00:00,25.34,25.35,25.29,25.31,24300.0,16.4343,16.4407,16.4018,16.4148,24300.0
2006-09-11 14:05:00,25.31,25.32,25.31,25.31,9900.0,16.4148,16.4213,16.4148,16.4148,9900.0
2006-09-11 14:10:00,25.31,25.32,25.31,25.32,5850.0,16.4148,16.4213,16.4148,16.4213,5850.0
2006-09-11 14:15:00,25.31,25.33,25.31,25.33,9150.0,16.4148,16.4278,16.4148,16.4278,9150.0
2006-09-11 14:20:00,25.33,25.33,25.31,25.31,8550.0,16.4278,16.4278,16.4148,16.4148,8550.0
2006-09-11 14:25:00,25.31,25.31,25.28,25.31,13200.0,16.4148,16.4148,16.3953,16.4148,13200.0
2006-09-11 14:30:00,25.3,25.32,25.29,25.32,9600.0,16.4083,16.4213,16.4018,16.4213,9600.0
2006-09-11 14:35:00,25.3,25.33,25.3,25.33,8850.0,16.4083,16.4278,16.4083,16.4278,8850.0
2006-09-11 14:40:00,25.33,25.33,25.32,25.32,1050.0,16.4278,16.4278,16.4213,16.4213,1050.0
2006-09-11 14:45:00,25.32,25.35,25.32,25.35,4200.0,16.4213,16.4407,16.4213,16.4407,4200.0
2006-09-11 14:50:00,25.35,25.37,25.35,25.36,4050.0,16.4407,16.4537,16.4407,16.4472,4050.0
2006-09-11 14:55:00,25.35,25.38,25.35,25.35,9150.0,16.4407,16.4602,16.4407,16.4407,9150.0
2006-09-11 15:00:00,25.35,25.38,25.35,25.37,5250.0,16.4407,16.4602,16.4407,16.4537,5250.0
2006-09-11 15:05:00,25.37,25.37,25.29,25.29,4350.0,16.4537,16.4537,16.4018,16.4018,4350.0
2006-09-11 15:10:00,25.29,25.29,25.25,25.25,6600.0,16.4018,16.4018,16.3759,16.3759,6600.0
2006-09-11 15:15:00,25.27,25.28,25.25,25.27,5100.0,16.3889,16.3953,16.3759,16.3889,5100.0
2006-09-11 15:20:00,25.25,25.27,25.23,25.27,2550.0,16.3759,16.3889,16.3629,16.3889,2550.0
2006-09-11 15:25:00,25.27,25.28,25.25,25.25,3150.0,16.3889,16.3953,16.3759,16.3759,3150.0
2006-09-11 15:30:00,25.25,25.3,25.25,25.29,7800.0,16.3759,16.4083,16.3759,16.4018,7800.0
2006-09-11 15:35:00,25.29,25.32,25.29,25.31,3900.0,16.4018,16.4213,16.4018,16.4148,3900.0
2006-09-11 15:40:00,25.31,25.31,25.29,25.31,3300.0,16.4148,16.4148,16.4018,16.4148,3300.0
2006-09-11 15:45:00,25.3,25.31,25.26,25.31,4350.0,16.4083,16.4148,16.3824,16.4148,4350.0
2006-09-11 15:50:00,25.31,25.31,25.29,25.3,5400.0,16.4148,16.4148,16.4018,16.4083,5400.0
2006-09-11 15:55:00,25.3,25.34,25.29,25.33,25200.0,16.4083,16.4343,16.4018,16.4278,25200.0
2006-09-12 09:30:00,25.3,25.32,25.25,25.25,8400.0,16.4083,16.4213,16.3759,16.3759,8400.0
2006-09-12 09:35:00,25.27,25.27,25.23,25.23,7200.0,16.3889,16.3889,16.3629,16.3629,7200.0
2006-09-12 09:40:00,25.23,25.28,25.23,25.27,9000.0,16.3629,16.3953,16.3629,16.3889,9000.0
2006-09-12 09:45:00,25.28,25.28,25.23,25.27,6450.0,16.3953,16.3953,16.3629,16.3889,6450.0
2006-09-12 09:50:00,25.27,25.28,25.23,25.25,40650.0,16.3889,16.3953,16.3629,16.3759,40650.0
2006-09-12 09:55:00,25.24,25.26,25.23,25.26,17850.0,16.3694,16.3824,16.3629,16.3824,17850.0
2006-09-12 10:00:00,25.26,25.29,25.23,25.29,9000.0,16.3824,16.4018,16.3629,16.4018,9000.0
2006-09-12 10:05:00,25.29,25.29,25.25,25.27,10650.0,16.4018,16.4018,16.3759,16.3889,10650.0
2006-09-12 10:10:00,25.27,25.28,25.27,25.27,10650.0,16.3889,16.3953,16.3889,16.3889,10650.0
2006-09-12 10:15:00,25.27,25.31,25.27,25.31,5550.0,16.3889,16.4148,16.3889,16.4148,5550.0
2006-09-12 10:20:00,25.31,25.33,25.31,25.32,3450.0,16.4148,16.4278,16.4148,16.4213,3450.0
2006-09-12 10:25:00,25.33,25.35,25.33,25.35,5250.0,16.4278,16.4407,16.4278,16.4407,5250.0
2006-09-12 10:30:00,25.37,25.38,25.33,25.34,14550.0,16.4537,16.4602,16.4278,16.4343,14550.0
2006-09-12 10:35:00,25.35,25.35,25.33,25.33,6150.0,16.4407,16.4407,16.4278,16.4278,6150.0
2006-09-12 10:40:00,25.33,25.34,25.33,25.34,8250.0,16.4278,16.4343,16.4278,16.4343,8250.0
2006-09-12 10:45:00,25.34,25.35,25.33,25.33,8100.0,16.4343,16.4407,16.4278,16.4278,8100.0
2006-09-12 10:50:00,25.33,25.35,25.33,25.33,8550.0,16.4278,16.4407,16.4278,16.4278,8550.0
2006-09-12 10:55:00,25.33,25.34,25.31,25.32,17850.0,16.4278,16.4343,16.4148,16.4213,17850.0
2006-09-12 11:00:00,25.32,25.35,25.31,25.35,15600.0,16.4213,16.4407,16.4148,16.4407,15600.0
2006-09-12 11:05:00,25.35,25.37,25.35,25.35,16200.0,16.4407,16.4537,16.4407,16.4407,16200.0
2006-09-12 11:10:00,25.36,25.36,25.33,25.35,8250.0,16.4472,16.4472,16.4278,16.4407,8250.0
2006-09-12 11:15:00,25.35,25.37,25.35,25.35,3600.0,16.4407,16.4537,16.4407,16.4407,3600.0
2006-09-12 11:20:00,25.35,25.37,25.34,25.34,9150.0,16.4407,16.4537,16.4343,16.4343,9150.0
2006-09-12 11:25:00,25.35,25.35,25.33,25.35,7200.0,16.4407,16.4407,16.4278,16.4407,7200.0
2006-09-12 11:30:00,25.35,25.41,25.34,25.41,5700.0,16.4407,16.4797,16.4343,16.4797,5700.0
2006-09-12 11:35:00,25.41,25.43,25.4,25.43,6900.0,16.4797,16.4926,16.4732,16.4926,6900.0
2006-09-12 11:40:00,25.43,25.45,25.42,25.42,8100.0,16.4926,16.5056,16.4861,16.4861,8100.0
2006-09-12 11:45:00,25.42,25.42,25.41,25.41,3900.0,16.4861,16.4861,16.4797,16.4797,3900.0
2006-09-12 11:50:00,25.41,25.41,25.4,25.41,6000.0,16.4797,16.4797,16.4732,16.4797,6000.0
2006-09-12 11:55:00,25.4,25.4,25.39,25.39,3000.0,16.4732,16.4732,16.4667,16.4667,3000.0
2006-09-12 12:00:00,25.39,25.39,25.36,25.36,9000.0,16.4667,16.4667,16.4472,16.4472,9000.0
2006-09-12 12:05:00,25.37,25.37,25.35,25.37,47100.0,16.4537,16.4537,16.4407,16.4537,47100.0
2006-09-12 12:10:00,25.37,25.38,25.35,25.36,5550.0,16.4537,16.4602,16.4407,16.4472,5550.0
2006-09-12 12:15:00,25.37,25.37,25.35,25.35,9600.0,16.4537,16.4537,16.4407,16.4407,9600.0
2006-09-12 12:20:00,25.36,25.36,25.35,25.36,2700.0,16.4472,16.4472,16.4407,16.4472,2700.0
2006-09-12 12:25:00,25.37,25.37,25.35,25.36,9000.0,16.4537,16.4537,16.4407,16.4472,9000.0
2006-09-12 12:30:00,25.35,25.37,25.34,25.35,19350.0,16.4407,16.4537,16.4343,16.4407,19350.0
2006-09-12 12:35:00,25.35,25.36,25.33,25.36,28350.0,16.4407,16.4472,16.4278,16.4472,28350.0
2006-09-12 12:40:00,25.35,25.37,25.35,25.36,2400.0,16.4407,16.4537,16.4407,16.4472,2400.0
2006-09-12 12:45:00,25.37,25.39,25.36,25.39,4350.0,16.4537,16.4667,16.4472,16.4667,4350.0
2006-09-12 12:50:00,25.39,25.4,25.37,25.39,10050.0,16.4667,16.4732,16.4537,16.4667,10050.0
2006-09-12 12:55:00,25.37,25.39,25.37,25.37,3900.0,16.4537,16.4667,16.4537,16.4537,3900.0
2006-09-12 13:00:00,25.37,25.39,25.36,25.37,9000.0,16.4537,16.4667,16.4472,16.4537,9000.0
2006-09-12 13:05:00,25.37,25.37,25.35,25.36,6450.0,16.4537,16.4537,16.4407,16.4472,6450.0
2006-09-12 13:10:00,25.38,25.38,25.35,25.35,5100.0,16.4602,16.4602,16.4407,16.4407,5100.0
2006-09-12 13:15:00,25.35,25.35,25.33,25.33,2400.0,16.4407,16.4407,16.4278,16.4278,2400.0
2006-09-12 13:20:00,25.34,25.38,25.34,25.36,7350.0,16.4343,16.4602,16.4343,16.4472,7350.0
2006-09-12 13:25:00,25.37,25.37,25.33,25.33,5850.0,16.4537,16.4537,16.4278,16.4278,5850.0
2006-09-12 13:30:00,25.33,25.33,25.32,25.33,4650.0,16.4278,16.4278,16.4213,16.4278,4650.0
2006-09-12 13:35:00,25.34,25.36,25.33,25.35,4500.0,16.4343,16.4472,16.4278,16.4407,4500.0
2006-09-12 13:40:00,25.33,25.37,25.33,25.37,7200.0,16.4278,16.4537,16.4278,16.4537,7200.0
2006-09-12 13:45:00,25.39,25.4,25.37,25.39,8250.0,16.4667,16.4732,16.4537,16.4667,8250.0
2006-09-12 13:50:00,25.39,25.4,25.37,25.37,7200.0,16.4667,16.4732,16.4537,16.4537,7200.0
2006-09-12 13:55:00,25.39,25.39,25.37,25.37,16650.0,16.4667,16.4667,16.4537,16.4537,16650.0
2006-09-12 14:00:00,25.37,25.37,25.33,25.34,8100.0,16.4537,16.4537,16.4278,16.4343,8100.0
2006-09-12 14:05:00,25.34,25.34,25.29,25.29,8100.0,16.4343,16.4343,16.4018,16.4018,8100.0
2006-09-12 14:10:00,25.3,25.3,25.27,25.27,8100.0,16.4083,16.4083,16.3889,16.3889,8100.0
2006-09-12 14:15:00,25.27,25.31,25.27,25.31,8100.0,16.3889,16.4148,16.3889,16.4148,8100.0
2006-09-12 14:20:00,25.31,25.31,25.27,25.27,9150.0,16.4148,16.4148,16.3889,16.3889,9150.0
2006-09-12 14:25:00,25.27,25.3,25.27,25.29,55650.0,16.3889,16.4083,16.3889,16.4018,55650.0
2006-09-12 14:30:00,25.29,25.29,25.27,25.28,20700.0,16.4018,16.4018,16.3889,16.3953,20700.0
2006-09-12 14:35:00,25.27,25.29,25.27,25.27,9750.0,16.3889,16.4018,16.3889,16.3889,9750.0
2006-09-12 14:40:00,25.28,25.29,25.26,25.28,54000.0,16.3953,16.4018,16.3824,16.3953,54000.0
2006-09-12 14:45:00,25.27,25.31,25.27,25.3,28800.0,16.3889,16.4148,16.3889,16.4083,28800.0
2006-09-12 14:50:00,25.31,25.32,25.29,25.29,35250.0,16.4148,16.4213,16.4018,16.4018,35250.0
2006-09-12 14:55:00,25.29,25.33,25.29,25.33,24300.0,16.4018,16.4278,16.4018,16.4278,24300.0
2006-09-12 15:00:00,25.34,25.36,25.33,25.33,13200.0,16.4343,16.4472,16.4278,16.4278,13200.0
2006-09-12 15:05:00,25.33,25.34,25.31,25.31,21150.0,16.4278,16.4343,16.4148,16.4148,21150.0
2006-09-12 15:10:00,25.31,25.32,25.3,25.31,7200.0,16.4148,16.4213,16.4083,16.4148,7200.0
2006-09-12 15:15:00,25.31,25.31,25.28,25.28,9150.0,16.4148,16.4148,16.3953,16.3953,9150.0
2006-09-12 15:20:00,25.29,25.31,25.28,25.31,9000.0,16.4018,16.4148,16.3953,16.4148,9000.0
2006-09-12 15:25:00,25.29,25.31,25.29,25.31,10650.0,16.4018,16.4148,16.4018,16.4148,10650.0
2006-09-12 15:30:00,25.31,25.31,25.29,25.29,12750.0,16.4148,16.4148,16.4018,16.4018,12750.0
2006-09-12 15:35:00,25.28,25.3,25.27,25.29,18900.0,16.3953,16.4083,16.3889,16.4018,18900.0
2006-09-12 15:40:00,25.28,25.29,25.27,25.27,10500.0,16.3953,16.4018,16.3889,16.3889,10500.0
2006-09-12 15:45:00,25.27,25.27,25.23,25.23,15150.0,16.3889,16.3889,16.3629,16.3629,15150.0
2006-09-12 15:50:00,25.23,25.24,25.21,25.22,41400.0,16.3629,16.3694,16.3499,16.3564,41400.0
2006-09-12 15:55:00,25.23,25.27,25.23,25.27,24150.0,16.3629,16.3889,16.3629,16.3889,24150.0
2006-09-13 09:30:00,25.21,25.23,25.1,25.1,11550.0,16.3499,16.3629,16.2786,16.2786,11550.0
2006-09-13 09:35:00,25.11,25.13,25.09,25.13,3750.0,16.2851,16.2981,16.2721,16.2981,3750.0
2006-09-13 09:40:00,25.15,25.19,25.11,25.11,5850.0,16.311,16.337,16.2851,16.2851,5850.0
2006-09-13 09:45:00,25.13,25.13,25.09,25.09,5700.0,16.2981,16.2981,16.2721,16.2721,5700.0
2006-09-13 09:50:00,25.11,25.12,25.08,25.1,133800.0,16.2851,16.2916,16.2656,16.2786,133800.0
2006-09-13 09:55:00,25.11,25.17,25.1,25.13,5550.0,16.2851,16.324,16.2786,16.2981,5550.0
2006-09-13 10:00:00,25.15,25.2,25.14,25.18,7800.0,16.311,16.3435,16.3045,16.3305,7800.0
2006-09-13 10:05:00,25.19,25.24,25.17,25.24,6600.0,16.337,16.3694,16.324,16.3694,6600.0
2006-09-13 10:10:00,25.24,25.29,25.23,25.25,7350.0,16.3694,16.4018,16.3629,16.3759,7350.0
2006-09-13 10:15:00,25.27,25.33,25.27,25.33,5400.0,16.3889,16.4278,16.3889,16.4278,5400.0
2006-09-13 10:20:00,25.34,25.37,25.33,25.37,7350.0,16.4343,16.4537,16.4278,16.4537,7350.0
2006-09-13 10:25:00,25.36,25.38,25.35,25.35,4800.0,16.4472,16.4602,16.4407,16.4407,4800.0
2006-09-13 10:30:00,25.37,25.37,25.3,25.3,3000.0,16.4537,16.4537,16.4083,16.4083,3000.0
2006-09-13 10:35:00,25.31,25.31,25.24,25.24,5700.0,16.4148,16.4148,16.3694,16.3694,5700.0
2006-09-13 10:40:00,25.25,25.25,25.21,25.21,5250.0,16.3759,16.3759,16.3499,16.3499,5250.0
2006-09-13 10:45:00,25.23,25.24,25.2,25.23,3750.0,16.3629,16.3694,16.3435,16.3629,3750.0
2006-09-13 10:50:00,25.25,25.27,25.23,25.23,14100.0,16.3759,16.3889,16.3629,16.3629,14100.0
2006-09-13 10:55:00,25.23,25.24,25.21,25.22,7050.0,16.3629,16.3694,16.3499,16.3564,7050.0
2006-09-13 11:00:00,25.22,25.26,25.18,25.21,30450.0,16.3564,16.3824,16.3305,16.3499,30450.0
2006-09-13 11:05:00,25.22,25.24,25.21,25.24,9600.0,16.3564,16.3694,16.3499,16.3694,9600.0
2006-09-13 11:10:00,25.24,25.24,25.2,25.2,7800.0,16.3694,16.3694,16.3435,16.3435,7800.0
2006-09-13 11:15:00,25.2,25.21,25.18,25.19,9450.0,16.3435,16.3499,16.3305,16.337,9450.0
2006-09-13 11:20:00,25.21,25.22,25.19,25.21,2700.0,16.3499,16.3564,16.337,16.3499,2700.0
2006-09-13 11:25:00,25.23,25.26,25.23,25.25,3000.0,16.3629,16.3824,16.3629,16.3759,3000.0
2006-09-13 11:30:00,25.25,25.27,25.21,25.25,14250.0,16.3759,16.3889,16.3499,16.3759,14250.0
2006-09-13 11:35:00,25.25,25.25,25.21,25.24,8400.0,16.3759,16.3759,16.3499,16.3694,8400.0
2006-09-13 11:40:00,25.25,25.27,25.24,25.25,5250.0,16.3759,16.3889,16.3694,16.3759,5250.0
2006-09-13 11:45:00,25.25,25.3,25.25,25.3,11250.0,16.3759,16.4083,16.3759,16.4083,11250.0
2006-09-13 11:50:00,25.31,25.33,25.3,25.31,8250.0,16.4148,16.4278,16.4083,16.4148,8250.0
2006-09-13 11:55:00,25.31,25.33,25.3,25.33,6750.0,16.4148,16.4278,16.4083,16.4278,6750.0
2006-09-13 12:00:00,25.33,25.33,25.31,25.32,9000.0,16.4278,16.4278,16.4148,16.4213,9000.0
2006-09-13 12:05:00,25.33,25.35,25.32,25.35,6600.0,16.4278,16.4407,16.4213,16.4407,6600.0
2006-09-13 12:10:00,25.35,25.35,25.33,25.35,10200.0,16.4407,16.4407,16.4278,16.4407,10200.0
2006-09-13 12:15:00,25.37,25.37,25.35,25.36,6750.0,16.4537,16.4537,16.4407,16.4472,6750.0
2006-09-13 12:20:00,25.36,25.36,25.33,25.33,9750.0,16.4472,16.4472,16.4278,16.4278,9750.0
2006-09-13 12:25:00,25.33,25.36,25.31,25.32,4200.0,16.4278,16.4472,16.4148,16.4213,4200.0
2006-09-13 12:30:00,25.32,25.33,25.29,25.33,6600.0,16.4213,16.4278,16.4018,16.4278,6600.0
2006-09-13 12:35:00,25.31,25.32,25.29,25.31,4350.0,16.4148,16.4213,16.4018,16.4148,4350.0
2006-09-13 12:40:00,25.31,25.31,25.29,25.29,4350.0,16.4148,16.4148,16.4018,16.4018,4350.0
2006-09-13 12:45:00,25.3,25.31,25.29,25.3,4200.0,16.4083,16.4148,16.4018,16.4083,4200.0
2006-09-13 12:50:00,25.31,25.31,25.26,25.27,8400.0,16.4148,16.4148,16.3824,16.3889,8400.0
2006-09-13 12:55:00,25.27,25.32,25.25,25.3,12600.0,16.3889,16.4213,16.3759,16.4083,12600.0
2006-09-13 13:00:00,25.32,25.33,25.31,25.31,5850.0,16.4213,16.4278,16.4148,16.4148,5850.0
2006-09-13 13:05:00,25.32,25.35,25.32,25.35,20100.0,16.4213,16.4407,16.4213,16.4407,20100.0
2006-09-13 13:10:00,25.34,25.34,25.31,25.31,7350.0,16.4343,16.4343,16.4148,16.4148,7350.0
2006-09-13 13:15:00,25.31,25.31,25.29,25.31,3750.0,16.4148,16.4148,16.4018,16.4148,3750.0
2006-09-13 13:20:00,25.32,25.33,25.3,25.3,3600.0,16.4213,16.4278,16.4083,16.4083,3600.0
2006-09-13 13:25:00,25.3,25.31,25.29,25.3,5250.0,16.4083,16.4148,16.4018,16.4083,5250.0
2006-09-13 13:30:00,25.31,25.32,25.3,25.32,4200.0,16.4148,16.4213,16.4083,16.4213,4200.0
2006-09-13 13:35:00,25.33,25.33,25.29,25.3,3900.0,16.4278,16.4278,16.4018,16.4083,3900.0
2006-09-13 13:40:00,25.3,25.31,25.29,25.3,4800.0,16.4083,16.4148,16.4018,16.4083,4800.0
2006-09-13 13:45:00,25.3,25.31,25.29,25.29,6750.0,16.4083,16.4148,16.4018,16.4018,6750.0
2006-09-13 13:50:00,25.3,25.31,25.29,25.3,4350.0,16.4083,16.4148,16.4018,16.4083,4350.0
2006-09-13 13:55:00,25.31,25.31,25.28,25.29,8400.0,16.4148,16.4148,16.3953,16.4018,8400.0
2006-09-13 14:00:00,25.29,25.3,25.25,25.27,26100.0,16.4018,16.4083,16.3759,16.3889,26100.0
2006-09-13 14:05:00,25.27,25.29,25.25,25.26,34800.0,16.3889,16.4018,16.3759,16.3824,34800.0
2006-09-13 14:10:00,25.26,25.28,25.22,25.25,27750.0,16.3824,16.3953,16.3564,16.3759,27750.0
2006-09-13 14:15:00,25.25,25.25,25.21,25.21,14700.0,16.3759,16.3759,16.3499,16.3499,14700.0
2006-09-13 14:20:00,25.21,25.23,25.19,25.19,6750.0,16.3499,16.3629,16.337,16.337,6750.0
2006-09-13 14:25:00,25.21,25.22,25.2,25.2,11550.0,16.3499,16.3564,16.3435,16.3435,11550.0
2006-09-13 14:30:00,25.21,25.23,25.2,25.23,9000.0,16.3499,16.3629,16.3435,16.3629,9000.0
2006-09-13 14:35:00,25.23,25.25,25.22,25.23,13500.0,16.3629,16.3759,16.3564,16.3629,13500.0
2006-09-13 14:40:00,25.24,25.26,25.23,25.24,7050.0,16.3694,16.3824,16.3629,16.3694,7050.0
2006-09-13 14:45:00,25.25,25.26,25.25,25.26,14400.0,16.3759,16.3824,16.3759,16.3824,14400.0
2006-09-13 14:50:00,25.27,25.3,25.26,25.3,12750.0,16.3889,16.4083,16.3824,16.4083,12750.0
2006-09-13 14:55:00,25.3,25.33,25.29,25.33,13350.0,16.4083,16.4278,16.4018,16.4278,13350.0
2006-09-13 15:00:00,25.33,25.33,25.28,25.28,12900.0,16.4278,16.4278,16.3953,16.3953,12900.0
2006-09-13 15:05:00,25.29,25.3,25.27,25.29,8850.0,16.4018,16.4083,16.3889,16.4018,8850.0
2006-09-13 15:10:00,25.29,25.29,25.26,25.26,17100.0,16.4018,16.4018,16.3824,16.3824,17100.0
2006-09-13 15:15:00,25.27,25.27,25.25,25.27,3900.0,16.3889,16.3889,16.3759,16.3889,3900.0
2006-09-13 15:20:00,25.28,25.29,25.27,25.29,6150.0,16.3953,16.4018,16.3889,16.4018,6150.0
2006-09-13 15:25:00,25.29,25.29,25.26,25.28,12000.0,16.4018,16.4018,16.3824,16.3953,12000.0
2006-09-13 15:30:00,25.29,25.3,25.28,25.29,7800.0,16.4018,16.4083,16.3953,16.4018,7800.0
2006-09-13 15:35:00,25.3,25.32,25.27,25.27,10950.0,16.4083,16.4213,16.3889,16.3889,10950.0
2006-09-13 15:40:00,25.29,25.31,25.23,25.23,19200.0,16.4018,16.4148,16.3629,16.3629,19200.0
2006-09-13 15:45:00,25.25,25.29,25.23,25.29,6750.0,16.3759,16.4018,16.3629,16.4018,6750.0
2006-09-13 15:50:00,25.29,25.33,25.29,25.32,6600.0,16.4018,16.4278,16.4018,16.4213,6600.0
2006-09-13 15:55:00,25.31,25.33,25.31,25.32,12600.0,16.4148,16.4278,16.4148,16.4213,12600.0
2006-09-14 09:30:00,25.23,25.41,25.23,25.41,11250.0,16.3629,16.4797,16.3629,16.4797,11250.0
2006-09-14 09:35:00,25.34,25.35,25.33,25.35,3750.0,16.4343,16.4407,16.4278,16.4407,3750.0
2006-09-14 09:40:00,25.36,25.39,25.3,25.3,6150.0,16.4472,16.4667,16.4083,16.4083,6150.0
2006-09-14 09:45:00,25.3,25.3,25.25,25.27,3900.0,16.4083,16.4083,16.3759,16.3889,3900.0
2006-09-14 09:50:00,25.27,25.29,25.26,25.29,12450.0,16.3889,16.4018,16.3824,16.4018,12450.0
2006-09-14 09:55:00,25.27,25.27,25.24,25.24,3450.0,16.3889,16.3889,16.3694,16.3694,3450.0
2006-09-14 10:00:00,25.24,25.25,25.19,25.2,4500.0,16.3694,16.3759,16.337,16.3435,4500.0
2006-09-14 10:05:00,25.22,25.25,25.2,25.22,7650.0,16.3564,16.3759,16.3435,16.3564,7650.0
2006-09-14 10:10:00,25.22,25.23,25.2,25.2,6300.0,16.3564,16.3629,16.3435,16.3435,6300.0
2006-09-14 10:15:00,25.21,25.22,25.17,25.19,4800.0,16.3499,16.3564,16.324,16.337,4800.0
2006-09-14 10:20:00,25.19,25.21,25.19,25.19,7950.0,16.337,16.3499,16.337,16.337,7950.0
2006-09-14 10:25:00,25.19,25.23,25.18,25.2,4950.0,16.337,16.3629,16.3305,16.3435,4950.0
2006-09-14 10:30:00,25.19,25.21,25.19,25.21,3750.0,16.337,16.3499,16.337,16.3499,3750.0
2006-09-14 10:35:00,25.21,25.21,25.17,25.19,7350.0,16.3499,16.3499,16.324,16.337,7350.0
2006-09-14 10:40:00,25.19,25.22,25.19,25.19,6450.0,16.337,16.3564,16.337,16.337,6450.0
2006-09-14 10:45:00,25.19,25.22,25.18,25.21,7350.0,16.337,16.3564,16.3305,16.3499,7350.0
2006-09-14 10:50:00,25.21,25.25,25.21,25.24,7350.0,16.3499,16.3759,16.3499,16.3694,7350.0
2006-09-14 10:55:00,25.25,25.28,25.24,25.27,6750.0,16.3759,16.3953,16.3694,16.3889,6750.0
2006-09-14 11:00:00,25.26,25.26,25.23,25.24,4650.0,16.3824,16.3824,16.3629,16.3694,4650.0
2006-09-14 11:05:00,25.25,25.25,25.15,25.16,22050.0,16.3759,16.3759,16.311,16.3175,22050.0
2006-09-14 11:10:00,25.15,25.2,25.15,25.2,4950.0,16.311,16.3435,16.311,16.3435,4950.0
2006-09-14 11:15:00,25.2,25.2,25.16,25.18,13350.0,16.3435,16.3435,16.3175,16.3305,13350.0
2006-09-14 11:20:00,25.18,25.19,25.14,25.14,4650.0,16.3305,16.337,16.3045,16.3045,4650.0
2006-09-14 11:25:00,25.14,25.16,25.14,25.15,3150.0,16.3045,16.3175,16.3045,16.311,3150.0
2006-09-14 11:30:00,25.15,25.15,25.12,25.14,3300.0,16.311,16.311,16.2916,16.3045,3300.0
2006-09-14 11:35:00,25.14,25.17,25.14,25.17,5700.0,16.3045,16.324,16.3045,16.324,5700.0
2006-09-14 11:40:00,25.16,25.18,25.16,25.17,3300.0,16.3175,16.3305,16.3175,16.324,3300.0
2006-09-14 11:45:00,25.17,25.19,25.16,25.18,6000.0,16.324,16.337,16.3175,16.3305,6000.0
2006-09-14 11:50:00,25.19,25.19,25.14,25.15,14850.0,16.337,16.337,16.3045,16.311,14850.0
2006-09-14 11:55:00,25.15,25.17,25.15,25.15,4800.0,16.311,16.324,16.311,16.311,4800.0
2006-09-14 12:00:00,25.15,25.18,25.15,25.18,6900.0,16.311,16.3305,16.311,16.3305,6900.0
2006-09-14 12:05:00,25.17,25.17,25.13,25.16,15750.0,16.324,16.324,16.2981,16.3175,15750.0
2006-09-14 12:10:00,25.17,25.21,25.17,25.17,11400.0,16.324,16.3499,16.324,16.324,11400.0
2006-09-14 12:15:00,25.17,25.17,25.16,25.16,15150.0,16.324,16.324,16.3175,16.3175,15150.0
2006-09-14 12:20:00,25.15,25.19,25.15,25.17,29550.0,16.311,16.337,16.311,16.324,29550.0
2006-09-14 12:25:00,25.16,25.19,25.15,25.15,6450.0,16.3175,16.337,16.311,16.311,6450.0
2006-09-14 12:30:00,25.15,25.17,25.13,25.14,6750.0,16.311,16.324,16.2981,16.3045,6750.0
2006-09-14 12:35:00,25.13,25.17,25.13,25.17,7950.0,16.2981,16.324,16.2981,16.324,7950.0
2006-09-14 12:40:00,25.17,25.17,25.17,25.17,2250.0,16.324,16.324,16.324,16.324,2250.0
2006-09-14 12:45:00,25.18,25.18,25.16,25.17,8700.0,16.3305,16.3305,16.3175,16.324,8700.0
2006-09-14 12:50:00,25.17,25.17,25.15,25.17,8700.0,16.324,16.324,16.311,16.324,8700.0
2006-09-14 12:55:00,25.17,25.19,25.16,25.18,6900.0,16.324,16.337,16.3175,16.3305,6900.0
2006-09-14 13:00:00,25.17,25.17,25.13,25.13,8250.0,16.324,16.324,16.2981,16.2981,8250.0
2006-09-14 13:05:00,25.11,25.14,25.11,25.13,1950.0,16.2851,16.3045,16.2851,16.2981,1950.0
2006-09-14 13:10:00,25.14,25.15,25.13,25.15,2550.0,16.3045,16.311,16.2981,16.311,2550.0
2006-09-14 13:15:00,25.15,25.17,25.14,25.15,6000.0,16.311,16.324,16.3045,16.311,6000.0
2006-09-14 13:20:00,25.15,25.15,25.14,25.15,1800.0,16.311,16.311,16.3045,16.311,1800.0
2006-09-14 13:25:00,25.15,25.18,25.15,25.16,5850.0,16.311,16.3305,16.311,16.3175,5850.0
2006-09-14 13:30:00,25.16,25.16,25.15,25.16,4650.0,16.3175,16.3175,16.311,16.3175,4650.0
2006-09-14 13:35:00,25.16,25.22,25.16,25.21,6300.0,16.3175,16.3564,16.3175,16.3499,6300.0
2006-09-14 13:40:00,25.21,25.21,25.19,25.19,6150.0,16.3499,16.3499,16.337,16.337,6150.0
2006-09-14 13:45:00,25.19,25.19,25.17,25.18,7950.0,16.337,16.337,16.324,16.3305,7950.0
2006-09-14 13:50:00,25.18,25.19,25.16,25.19,8100.0,16.3305,16.337,16.3175,16.337,8100.0
2006-09-14 13:55:00,25.18,25.21,25.18,25.21,3750.0,16.3305,16.3499,16.3305,16.3499,3750.0
2006-09-14 14:00:00,25.21,25.21,25.19,25.2,3300.0,16.3499,16.3499,16.337,16.3435,3300.0
2006-09-14 14:05:00,25.2,25.21,25.19,25.21,1350.0,16.3435,16.3499,16.337,16.3499,1350.0
2006-09-14 14:10:00,25.21,25.23,25.21,25.23,9600.0,16.3499,16.3629,16.3499,16.3629,9600.0
2006-09-14 14:15:00,25.23,25.25,25.21,25.22,14100.0,16.3629,16.3759,16.3499,16.3564,14100.0
2006-09-14 14:20:00,25.25,25.28,25.23,25.27,3300.0,16.3759,16.3953,16.3629,16.3889,3300.0
2006-09-14 14:25:00,25.31,25.31,25.27,25.27,11100.0,16.4148,16.4148,16.3889,16.3889,11100.0
2006-09-14 14:30:00,25.29,25.31,25.27,25.29,13050.0,16.4018,16.4148,16.3889,16.4018,13050.0
2006-09-14 14:35:00,25.29,25.29,25.27,25.29,3600.0,16.4018,16.4018,16.3889,16.4018,3600.0
2006-09-14 14:40:00,25.29,25.29,25.27,25.27,2850.0,16.4018,16.4018,16.3889,16.3889,2850.0
2006-09-14 14:45:00,25.27,25.27,25.26,25.27,11700.0,16.3889,16.3889,16.3824,16.3889,11700.0
2006-09-14 14:50:00,25.27,25.31,25.27,25.3,28350.0,16.3889,16.4148,16.3889,16.4083,28350.0
2006-09-14 14:55:00,25.29,25.3,25.27,25.27,17100.0,16.4018,16.4083,16.3889,16.3889,17100.0
2006-09-14 15:00:00,25.27,25.29,25.22,25.23,19050.0,16.3889,16.4018,16.3564,16.3629,19050.0
2006-09-14 15:05:00,25.24,25.26,25.24,25.25,3000.0,16.3694,16.3824,16.3694,16.3759,3000.0
2006-09-14 15:10:00,25.25,25.29,25.25,25.29,3750.0,16.3759,16.4018,16.3759,16.4018,3750.0
2006-09-14 15:15:00,25.28,25.31,25.28,25.31,6150.0,16.3953,16.4148,16.3953,16.4148,6150.0
2006-09-14 15:20:00,25.3,25.32,25.3,25.31,3900.0,16.4083,16.4213,16.4083,16.4148,3900.0
2006-09-14 15:25:00,25.31,25.31,25.28,25.28,13350.0,16.4148,16.4148,16.3953,16.3953,13350.0
2006-09-14 15:30:00,25.28,25.3,25.28,25.29,5700.0,16.3953,16.4083,16.3953,16.4018,5700.0
2006-09-14 15:35:00,25.29,25.32,25.29,25.3,13500.0,16.4018,16.4213,16.4018,16.4083,13500.0
2006-09-14 15:40:00,25.3,25.32,25.3,25.31,5250.0,16.4083,16.4213,16.4083,16.4148,5250.0
2006-09-14 15:45:00,25.32,25.33,25.31,25.32,2550.0,16.4213,16.4278,16.4148,16.4213,2550.0
2006-09-14 15:50:00,25.32,25.32,25.29,25.29,7650.0,16.4213,16.4213,16.4018,16.4018,7650.0
2006-09-14 15:55:00,25.31,25.32,25.29,25.3,25500.0,16.4148,16.4213,16.4018,16.4083,25500.0
2006-09-15 09:35:00,25.47,25.55,25.47,25.49,145650.0,16.5186,16.5705,16.5186,16.5315,145650.0
2006-09-15 09:40:00,25.53,25.56,25.51,25.55,3000.0,16.5575,16.5769,16.5445,16.5705,3000.0
2006-09-15 09:45:00,25.53,25.53,25.45,25.49,10350.0,16.5575,16.5575,16.5056,16.5315,10350.0
2006-09-15 09:50:00,25.49,25.5,25.47,25.47,1200.0,16.5315,16.538,16.5186,16.5186,1200.0
2006-09-15 09:55:00,25.47,25.51,25.45,25.49,12600.0,16.5186,16.5445,16.5056,16.5315,12600.0
2006-09-15 10:00:00,25.46,25.46,25.41,25.43,9900.0,16.5121,16.5121,16.4797,16.4926,9900.0
2006-09-15 10:05:00,25.45,25.52,25.45,25.52,4200.0,16.5056,16.551,16.5056,16.551,4200.0
2006-09-15 10:10:00,25.52,25.52,25.49,25.49,4200.0,16.551,16.551,16.5315,16.5315,4200.0
2006-09-15 10:15:00,25.49,25.55,25.47,25.55,21150.0,16.5315,16.5705,16.5186,16.5705,21150.0
2006-09-15 10:20:00,25.53,25.55,25.52,25.54,12150.0,16.5575,16.5705,16.551,16.564,12150.0
2006-09-15 10:25:00,25.54,25.57,25.51,25.51,31200.0,16.564,16.5834,16.5445,16.5445,31200.0
2006-09-15 10:30:00,25.51,25.51,25.46,25.49,30150.0,16.5445,16.5445,16.5121,16.5315,30150.0
2006-09-15 10:35:00,25.49,25.49,25.47,25.47,6900.0,16.5315,16.5315,16.5186,16.5186,6900.0
2006-09-15 10:40:00,25.47,25.47,25.45,25.47,5250.0,16.5186,16.5186,16.5056,16.5186,5250.0
2006-09-15 10:45:00,25.46,25.47,25.41,25.42,2400.0,16.5121,16.5186,16.4797,16.4861,2400.0
2006-09-15 10:50:00,25.43,25.43,25.41,25.41,1650.0,16.4926,16.4926,16.4797,16.4797,1650.0
2006-09-15 10:55:00,25.41,25.42,25.38,25.4,3600.0,16.4797,16.4861,16.4602,16.4732,3600.0
2006-09-15 11:00:00,25.4,25.45,25.39,25.43,3750.0,16.4732,16.5056,16.4667,16.4926,3750.0
2006-09-15 11:05:00,25.42,25.42,25.35,25.37,10650.0,16.4861,16.4861,16.4407,16.4537,10650.0
2006-09-15 11:10:00,25.36,25.4,25.36,25.39,4950.0,16.4472,16.4732,16.4472,16.4667,4950.0
2006-09-15 11:15:00,25.4,25.4,25.35,25.35,6150.0,16.4732,16.4732,16.4407,16.4407,6150.0
2006-09-15 11:20:00,25.35,25.37,25.35,25.37,5700.0,16.4407,16.4537,16.4407,16.4537,5700.0
2006-09-15 11:25:00,25.37,25.37,25.35,25.36,1500.0,16.4537,16.4537,16.4407,16.4472,1500.0
2006-09-15 11:30:00,25.37,25.39,25.37,25.39,900.0,16.4537,16.4667,16.4537,16.4667,900.0
2006-09-15 11:35:00,25.4,25.41,25.4,25.41,450.0,16.4732,16.4797,16.4732,16.4797,450.0
2006-09-15 11:40:00,25.41,25.42,25.41,25.42,2700.0,16.4797,16.4861,16.4797,16.4861,2700.0
2006-09-15 11:45:00,25.42,25.43,25.41,25.43,4500.0,16.4861,16.4926,16.4797,16.4926,4500.0
2006-09-15 11:50:00,25.43,25.44,25.42,25.43,5100.0,16.4926,16.4991,16.4861,16.4926,5100.0
2006-09-15 11:55:00,25.44,25.44,25.37,25.37,28200.0,16.4991,16.4991,16.4537,16.4537,28200.0
2006-09-15 12:00:00,25.37,25.41,25.36,25.41,6750.0,16.4537,16.4797,16.4472,16.4797,6750.0
2006-09-15 12:05:00,25.41,25.43,25.41,25.42,5250.0,16.4797,16.4926,16.4797,16.4861,5250.0
2006-09-15 12:10:00,25.42,25.44,25.4,25.41,6000.0,16.4861,16.4991,16.4732,16.4797,6000.0
2006-09-15 12:15:00,25.43,25.43,25.39,25.41,5550.0,16.4926,16.4926,16.4667,16.4797,5550.0
2006-09-15 12:20:00,25.4,25.4,25.39,25.4,4650.0,16.4732,16.4732,16.4667,16.4732,4650.0
2006-09-15 12:25:00,25.41,25.43,25.4,25.41,77550.0,16.4797,16.4926,16.4732,16.4797,77550.0
2006-09-15 12:30:00,25.4,25.43,25.39,25.43,8850.0,16.4732,16.4926,16.4667,16.4926,8850.0
2006-09-15 12:35:00,25.42,25.43,25.41,25.41,12600.0,16.4861,16.4926,16.4797,16.4797,12600.0
2006-09-15 12:40:00,25.41,25.43,25.4,25.43,9450.0,16.4797,16.4926,16.4732,16.4926,9450.0
2006-09-15 12:45:00,25.43,25.43,25.41,25.43,9300.0,16.4926,16.4926,16.4797,16.4926,9300.0
2006-09-15 12:50:00,25.43,25.43,25.4,25.43,19350.0,16.4926,16.4926,16.4732,16.4926,19350.0
2006-09-15 12:55:00,25.43,25.43,25.39,25.43,41400.0,16.4926,16.4926,16.4667,16.4926,41400.0
2006-09-15 13:00:00,25.43,25.43,25.38,25.39,65100.0,16.4926,16.4926,16.4602,16.4667,65100.0
2006-09-15 13:05:00,25.4,25.43,25.4,25.43,15150.0,16.4732,16.4926,16.4732,16.4926,15150.0
2006-09-15 13:10:00,25.43,25.44,25.38,25.41,44850.0,16.4926,16.4991,16.4602,16.4797,44850.0
2006-09-15 13:15:00,25.41,25.42,25.4,25.4,1500.0,16.4797,16.4861,16.4732,16.4732,1500.0
2006-09-15 13:20:00,25.4,25.41,25.39,25.4,5850.0,16.4732,16.4797,16.4667,16.4732,5850.0
2006-09-15 13:25:00,25.41,25.41,25.36,25.36,4200.0,16.4797,16.4797,16.4472,16.4472,4200.0
2006-09-15 13:30:00,25.37,25.39,25.37,25.39,4800.0,16.4537,16.4667,16.4537,16.4667,4800.0
2006-09-15 13:35:00,25.4,25.45,25.39,25.43,22200.0,16.4732,16.5056,16.4667,16.4926,22200.0
2006-09-15 13:40:00,25.43,25.44,25.35,25.37,42750.0,16.4926,16.4991,16.4407,16.4537,42750.0
2006-09-15 13:45:00,25.4,25.41,25.39,25.39,11850.0,16.4732,16.4797,16.4667,16.4667,11850.0
2006-09-15 13:50:00,25.39,25.41,25.39,25.41,3150.0,16.4667,16.4797,16.4667,16.4797,3150.0
2006-09-15 13:55:00,25.41,25.41,25.36,25.39,15000.0,16.4797,16.4797,16.4472,16.4667,15000.0
2006-09-15 14:00:00,25.37,25.39,25.37,25.39,4050.0,16.4537,16.4667,16.4537,16.4667,4050.0
2006-09-15 14:05:00,25.39,25.41,25.34,25.37,36450.0,16.4667,16.4797,16.4343,16.4537,36450.0
2006-09-15 14:10:00,25.37,25.39,25.37,25.38,4650.0,16.4537,16.4667,16.4537,16.4602,4650.0
2006-09-15 14:15:00,25.38,25.38,25.36,25.37,3900.0,16.4602,16.4602,16.4472,16.4537,3900.0
2006-09-15 14:20:00,25.37,25.38,25.36,25.38,8400.0,16.4537,16.4602,16.4472,16.4602,8400.0
2006-09-15 14:25:00,25.37,25.39,25.37,25.37,2100.0,16.4537,16.4667,16.4537,16.4537,2100.0
2006-09-15 14:30:00,25.38,25.41,25.38,25.38,22350.0,16.4602,16.4797,16.4602,16.4602,22350.0
2006-09-15 14:35:00,25.39,25.39,25.33,25.37,39000.0,16.4667,16.4667,16.4278,16.4537,39000.0
2006-09-15 14:40:00,25.37,25.37,25.35,25.35,3750.0,16.4537,16.4537,16.4407,16.4407,3750.0
2006-09-15 14:45:00,25.35,25.35,25.31,25.31,7200.0,16.4407,16.4407,16.4148,16.4148,7200.0
2006-09-15 14:50:00,25.32,25.33,25.32,25.32,3900.0,16.4213,16.4278,16.4213,16.4213,3900.0
2006-09-15 14:55:00,25.31,25.31,25.28,25.3,18750.0,16.4148,16.4148,16.3953,16.4083,18750.0
2006-09-15 15:00:00,25.31,25.31,25.29,25.31,8100.0,16.4148,16.4148,16.4018,16.4148,8100.0
2006-09-15 15:05:00,25.31,25.33,25.31,25.31,10500.0,16.4148,16.4278,16.4148,16.4148,10500.0
2006-09-15 15:10:00,25.29,25.32,25.29,25.32,7950.0,16.4018,16.4213,16.4018,16.4213,7950.0
2006-09-15 15:15:00,25.32,25.33,25.32,25.32,5100.0,16.4213,16.4278,16.4213,16.4213,5100.0
2006-09-15 15:20:00,25.32,25.33,25.31,25.31,5550.0,16.4213,16.4278,16.4148,16.4148,5550.0
2006-09-15 15:25:00,25.31,25.31,25.28,25.31,11400.0,16.4148,16.4148,16.3953,16.4148,11400.0
2006-09-15 15:30:00,25.32,25.35,25.31,25.33,9150.0,16.4213,16.4407,16.4148,16.4278,9150.0
2006-09-15 15:35:00,25.33,25.33,25.3,25.32,8400.0,16.4278,16.4278,16.4083,16.4213,8400.0
2006-09-15 15:40:00,25.32,25.33,25.27,25.27,31650.0,16.4213,16.4278,16.3889,16.3889,31650.0
2006-09-15 15:45:00,25.27,25.29,25.25,25.27,28500.0,16.3889,16.4018,16.3759,16.3889,28500.0
2006-09-15 15:50:00,25.26,25.32,25.25,25.31,39450.0,16.3824,16.4213,16.3759,16.4148,39450.0
2006-09-15 15:55:00,25.29,25.31,25.27,25.27,49200.0,16.4018,16.4148,16.3889,16.3889,49200.0
2006-09-18 09:30:00,25.19,25.22,25.13,25.15,10950.0,16.337,16.3564,16.2981,16.311,10950.0
2006-09-18 09:35:00,25.15,25.17,25.04,25.12,33300.0,16.311,16.324,16.2397,16.2916,33300.0
2006-09-18 09:40:00,25.07,25.21,25.07,25.2,11100.0,16.2592,16.3499,16.2592,16.3435,11100.0
2006-09-18 09:45:00,25.19,25.21,25.11,25.17,83100.0,16.337,16.3499,16.2851,16.324,83100.0
2006-09-18 09:50:00,25.18,25.22,25.15,25.18,36000.0,16.3305,16.3564,16.311,16.3305,36000.0
2006-09-18 09:55:00,25.22,25.46,25.22,25.43,43200.0,16.3564,16.5121,16.3564,16.4926,43200.0
2006-09-18 10:00:00,25.43,25.45,25.36,25.41,25950.0,16.4926,16.5056,16.4472,16.4797,25950.0
2006-09-18 10:05:00,25.38,25.41,25.38,25.39,10500.0,16.4602,16.4797,16.4602,16.4667,10500.0
2006-09-18 10:10:00,25.4,25.42,25.39,25.41,16650.0,16.4732,16.4861,16.4667,16.4797,16650.0
2006-09-18 10:15:00,25.41,25.43,25.4,25.43,33000.0,16.4797,16.4926,16.4732,16.4926,33000.0
2006-09-18 10:20:00,25.42,25.42,25.36,25.36,25200.0,16.4861,16.4861,16.4472,16.4472,25200.0
2006-09-18 10:25:00,25.33,25.37,25.31,25.37,20250.0,16.4278,16.4537,16.4148,16.4537,20250.0
2006-09-18 10:30:00,25.38,25.38,25.33,25.33,17100.0,16.4602,16.4602,16.4278,16.4278,17100.0
2006-09-18 10:35:00,25.33,25.39,25.33,25.35,33900.0,16.4278,16.4667,16.4278,16.4407,33900.0
2006-09-18 10:40:00,25.35,25.4,25.26,25.3,66750.0,16.4407,16.4732,16.3824,16.4083,66750.0
2006-09-18 10:45:00,25.3,25.35,25.29,25.29,24150.0,16.4083,16.4407,16.4018,16.4018,24150.0
2006-09-18 10:50:00,25.3,25.32,25.28,25.28,1950.0,16.4083,16.4213,16.3953,16.3953,1950.0
2006-09-18 10:55:00,25.32,25.35,25.29,25.29,20250.0,16.4213,16.4407,16.4018,16.4018,20250.0
2006-09-18 11:00:00,25.29,25.43,25.26,25.43,20100.0,16.4018,16.4926,16.3824,16.4926,20100.0
2006-09-18 11:05:00,25.43,25.43,25.38,25.43,30750.0,16.4926,16.4926,16.4602,16.4926,30750.0
2006-09-18 11:10:00,25.43,25.43,25.31,25.31,29100.0,16.4926,16.4926,16.4148,16.4148,29100.0
2006-09-18 11:15:00,25.33,25.35,25.31,25.33,19800.0,16.4278,16.4407,16.4148,16.4278,19800.0
2006-09-18 11:20:00,25.33,25.34,25.3,25.33,4650.0,16.4278,16.4343,16.4083,16.4278,4650.0
2006-09-18 11:25:00,25.29,25.35,25.29,25.35,10500.0,16.4018,16.4407,16.4018,16.4407,10500.0
2006-09-18 11:30:00,25.33,25.39,25.33,25.37,8100.0,16.4278,16.4667,16.4278,16.4537,8100.0
2006-09-18 11:35:00,25.37,25.38,25.37,25.38,1650.0,16.4537,16.4602,16.4537,16.4602,1650.0
2006-09-18 11:40:00,25.39,25.41,25.38,25.39,13050.0,16.4667,16.4797,16.4602,16.4667,13050.0
2006-09-18 11:45:00,25.39,25.41,25.35,25.41,39000.0,16.4667,16.4797,16.4407,16.4797,39000.0
2006-09-18 11:50:00,25.42,25.44,25.34,25.36,29100.0,16.4861,16.4991,16.4343,16.4472,29100.0
2006-09-18 11:55:00,25.35,25.36,25.35,25.35,1350.0,16.4407,16.4472,16.4407,16.4407,1350.0
2006-09-18 12:00:00,25.36,25.4,25.35,25.39,4650.0,16.4472,16.4732,16.4407,16.4667,4650.0
2006-09-18 12:05:00,25.39,25.4,25.33,25.35,46200.0,16.4667,16.4732,16.4278,16.4407,46200.0
2006-09-18 12:10:00,25.36,25.37,25.35,25.37,4350.0,16.4472,16.4537,16.4407,16.4537,4350.0
2006-09-18 12:15:00,25.36,25.38,25.35,25.38,7500.0,16.4472,16.4602,16.4407,16.4602,7500.0
2006-09-18 12:20:00,25.37,25.39,25.36,25.39,3300.0,16.4537,16.4667,16.4472,16.4667,3300.0
2006-09-18 12:25:00,25.37,25.39,25.37,25.38,2550.0,16.4537,16.4667,16.4537,16.4602,2550.0
2006-09-18 12:30:00,25.39,25.41,25.38,25.38,9000.0,16.4667,16.4797,16.4602,16.4602,9000.0
2006-09-18 12:35:00,25.38,25.4,25.35,25.37,36150.0,16.4602,16.4732,16.4407,16.4537,36150.0
2006-09-18 12:40:00,25.37,25.39,25.37,25.38,1350.0,16.4537,16.4667,16.4537,16.4602,1350.0
2006-09-18 12:45:00,25.39,25.42,25.36,25.38,19350.0,16.4667,16.4861,16.4472,16.4602,19350.0
2006-09-18 12:50:00,25.38,25.41,25.35,25.38,23700.0,16.4602,16.4797,16.4407,16.4602,23700.0
2006-09-18 12:55:00,25.35,25.39,25.34,25.37,5700.0,16.4407,16.4667,16.4343,16.4537,5700.0
2006-09-18 13:00:00,25.38,25.4,25.35,25.37,25500.0,16.4602,16.4732,16.4407,16.4537,25500.0
2006-09-18 13:05:00,25.37,25.4,25.34,25.39,81000.0,16.4537,16.4732,16.4343,16.4667,81000.0
2006-09-18 13:10:00,25.4,25.43,25.37,25.4,20850.0,16.4732,16.4926,16.4537,16.4732,20850.0
2006-09-18 13:15:00,25.4,25.43,25.35,25.37,43350.0,16.4732,16.4926,16.4407,16.4537,43350.0
2006-09-18 13:20:00,25.37,25.39,25.36,25.36,27900.0,16.4537,16.4667,16.4472,16.4472,27900.0
2006-09-18 13:25:00,25.37,25.41,25.37,25.37,19650.0,16.4537,16.4797,16.4537,16.4537,19650.0
2006-09-18 13:30:00,25.4,25.4,25.37,25.39,19800.0,16.4732,16.4732,16.4537,16.4667,19800.0
2006-09-18 13:35:00,25.39,25.41,25.39,25.41,18000.0,16.4667,16.4797,16.4667,16.4797,18000.0
2006-09-18 13:40:00,25.43,25.43,25.4,25.42,6900.0,16.4926,16.4926,16.4732,16.4861,6900.0
2006-09-18 13:45:00,25.41,25.43,25.41,25.42,2250.0,16.4797,16.4926,16.4797,16.4861,2250.0
2006-09-18 13:50:00,25.42,25.43,25.37,25.38,10050.0,16.4861,16.4926,16.4537,16.4602,10050.0
2006-09-18 13:55:00,25.38,25.4,25.37,25.4,13500.0,16.4602,16.4732,16.4537,16.4732,13500.0
2006-09-18 14:00:00,25.39,25.41,25.39,25.4,8250.0,16.4667,16.4797,16.4667,16.4732,8250.0
2006-09-18 14:05:00,25.4,25.41,25.37,25.41,4500.0,16.4732,16.4797,16.4537,16.4797,4500.0
2006-09-18 14:10:00,25.42,25.46,25.41,25.45,9750.0,16.4861,16.5121,16.4797,16.5056,9750.0
2006-09-18 14:15:00,25.43,25.45,25.42,25.45,4800.0,16.4926,16.5056,16.4861,16.5056,4800.0
2006-09-18 14:20:00,25.45,25.45,25.42,25.45,6450.0,16.5056,16.5056,16.4861,16.5056,6450.0
2006-09-18 14:25:00,25.45,25.47,25.45,25.47,13950.0,16.5056,16.5186,16.5056,16.5186,13950.0
2006-09-18 14:30:00,25.47,25.48,25.44,25.44,30600.0,16.5186,16.5251,16.4991,16.4991,30600.0
2006-09-18 14:35:00,25.44,25.48,25.44,25.44,12600.0,16.4991,16.5251,16.4991,16.4991,12600.0
2006-09-18 14:40:00,25.43,25.47,25.43,25.47,10350.0,16.4926,16.5186,16.4926,16.5186,10350.0
2006-09-18 14:45:00,25.47,25.49,25.45,25.45,11400.0,16.5186,16.5315,16.5056,16.5056,11400.0
2006-09-18 14:50:00,25.45,25.45,25.43,25.45,8700.0,16.5056,16.5056,16.4926,16.5056,8700.0
2006-09-18 14:55:00,25.45,25.47,25.45,25.47,21000.0,16.5056,16.5186,16.5056,16.5186,21000.0
2006-09-18 15:00:00,25.46,25.5,25.46,25.5,9150.0,16.5121,16.538,16.5121,16.538,9150.0
2006-09-18 15:05:00,25.49,25.51,25.49,25.49,11100.0,16.5315,16.5445,16.5315,16.5315,11100.0
2006-09-18 15:10:00,25.49,25.49,25.46,25.49,22950.0,16.5315,16.5315,16.5121,16.5315,22950.0
2006-09-18 15:15:00,25.49,25.5,25.46,25.49,33300.0,16.5315,16.538,16.5121,16.5315,33300.0
2006-09-18 15:20:00,25.47,25.5,25.47,25.49,45450.0,16.5186,16.538,16.5186,16.5315,45450.0
2006-09-18 15:25:00,25.49,25.5,25.49,25.49,18150.0,16.5315,16.538,16.5315,16.5315,18150.0
2006-09-18 15:30:00,25.5,25.51,25.49,25.49,39300.0,16.538,16.5445,16.5315,16.5315,39300.0
2006-09-18 15:35:00,25.49,25.49,25.47,25.47,53700.0,16.5315,16.5315,16.5186,16.5186,53700.0
2006-09-18 15:40:00,25.47,25.47,25.44,25.44,22800.0,16.5186,16.5186,16.4991,16.4991,22800.0
2006-09-18 15:45:00,25.44,25.45,25.43,25.44,11700.0,16.4991,16.5056,16.4926,16.4991,11700.0
2006-09-18 15:50:00,25.43,25.43,25.39,25.42,41850.0,16.4926,16.4926,16.4667,16.4861,41850.0
2006-09-18 15:55:00,25.42,25.44,25.41,25.43,57150.0,16.4861,16.4991,16.4797,16.4926,57150.0
2006-09-19 09:30:00,25.5,25.5,25.43,25.43,10800.0,16.538,16.538,16.4926,16.4926,10800.0
2006-09-19 09:35:00,25.4,25.43,25.33,25.4,17550.0,16.4732,16.4926,16.4278,16.4732,17550.0
2006-09-19 09:40:00,25.4,25.41,25.33,25.33,6150.0,16.4732,16.4797,16.4278,16.4278,6150.0
2006-09-19 09:45:00,25.33,25.34,25.31,25.33,12300.0,16.4278,16.4343,16.4148,16.4278,12300.0
2006-09-19 09:50:00,25.34,25.39,25.33,25.37,13350.0,16.4343,16.4667,16.4278,16.4537,13350.0
2006-09-19 09:55:00,25.4,25.47,25.38,25.43,2700.0,16.4732,16.5186,16.4602,16.4926,2700.0
2006-09-19 10:00:00,25.45,25.45,25.42,25.43,4950.0,16.5056,16.5056,16.4861,16.4926,4950.0
2006-09-19 10:05:00,25.43,25.45,25.39,25.39,1800.0,16.4926,16.5056,16.4667,16.4667,1800.0
2006-09-19 10:10:00,25.39,25.45,25.38,25.45,6450.0,16.4667,16.5056,16.4602,16.5056,6450.0
2006-09-19 10:15:00,25.45,25.45,25.39,25.39,3300.0,16.5056,16.5056,16.4667,16.4667,3300.0
2006-09-19 10:20:00,25.39,25.42,25.37,25.39,8100.0,16.4667,16.4861,16.4537,16.4667,8100.0
2006-09-19 10:25:00,25.4,25.4,25.38,25.38,3300.0,16.4732,16.4732,16.4602,16.4602,3300.0
2006-09-19 10:30:00,25.39,25.42,25.39,25.41,69150.0,16.4667,16.4861,16.4667,16.4797,69150.0
2006-09-19 10:35:00,25.4,25.43,25.4,25.43,7650.0,16.4732,16.4926,16.4732,16.4926,7650.0
2006-09-19 10:40:00,25.41,25.43,25.39,25.39,3750.0,16.4797,16.4926,16.4667,16.4667,3750.0
2006-09-19 10:45:00,25.41,25.43,25.39,25.39,6900.0,16.4797,16.4926,16.4667,16.4667,6900.0
2006-09-19 10:50:00,25.4,25.41,25.4,25.4,1050.0,16.4732,16.4797,16.4732,16.4732,1050.0
2006-09-19 10:55:00,25.4,25.45,25.4,25.45,10200.0,16.4732,16.5056,16.4732,16.5056,10200.0
2006-09-19 11:00:00,25.45,25.5,25.43,25.46,11250.0,16.5056,16.538,16.4926,16.5121,11250.0
2006-09-19 11:05:00,25.47,25.49,25.44,25.45,10950.0,16.5186,16.5315,16.4991,16.5056,10950.0
2006-09-19 11:10:00,25.45,25.46,25.45,25.46,9000.0,16.5056,16.5121,16.5056,16.5121,9000.0
2006-09-19 11:15:00,25.47,25.47,25.45,25.45,10500.0,16.5186,16.5186,16.5056,16.5056,10500.0
2006-09-19 11:20:00,25.45,25.45,25.42,25.45,18150.0,16.5056,16.5056,16.4861,16.5056,18150.0
2006-09-19 11:25:00,25.46,25.46,25.4,25.4,9600.0,16.5121,16.5121,16.4732,16.4732,9600.0
2006-09-19 11:30:00,25.41,25.45,25.41,25.45,13950.0,16.4797,16.5056,16.4797,16.5056,13950.0
2006-09-19 11:35:00,25.45,25.47,25.41,25.45,18000.0,16.5056,16.5186,16.4797,16.5056,18000.0
2006-09-19 11:40:00,25.45,25.45,25.37,25.39,10800.0,16.5056,16.5056,16.4537,16.4667,10800.0
2006-09-19 11:45:00,25.39,25.39,25.33,25.34,8850.0,16.4667,16.4667,16.4278,16.4343,8850.0
2006-09-19 11:50:00,25.35,25.37,25.31,25.37,15450.0,16.4407,16.4537,16.4148,16.4537,15450.0
2006-09-19 11:55:00,25.37,25.39,25.35,25.38,17700.0,16.4537,16.4667,16.4407,16.4602,17700.0
2006-09-19 12:00:00,25.38,25.41,25.38,25.4,12450.0,16.4602,16.4797,16.4602,16.4732,12450.0
2006-09-19 12:05:00,25.41,25.43,25.41,25.41,8550.0,16.4797,16.4926,16.4797,16.4797,8550.0
2006-09-19 12:10:00,25.41,25.43,25.4,25.41,16350.0,16.4797,16.4926,16.4732,16.4797,16350.0
2006-09-19 12:15:00,25.41,25.41,25.39,25.41,6000.0,16.4797,16.4797,16.4667,16.4797,6000.0
2006-09-19 12:20:00,25.41,25.43,25.39,25.41,8550.0,16.4797,16.4926,16.4667,16.4797,8550.0
2006-09-19 12:25:00,25.42,25.42,25.38,25.41,6900.0,16.4861,16.4861,16.4602,16.4797,6900.0
2006-09-19 12:30:00,25.41,25.45,25.4,25.45,6750.0,16.4797,16.5056,16.4732,16.5056,6750.0
2006-09-19 12:35:00,25.44,25.46,25.43,25.46,6900.0,16.4991,16.5121,16.4926,16.5121,6900.0
2006-09-19 12:40:00,25.46,25.49,25.46,25.49,13350.0,16.5121,16.5315,16.5121,16.5315,13350.0
2006-09-19 12:45:00,25.49,25.55,25.49,25.53,9000.0,16.5315,16.5705,16.5315,16.5575,9000.0
2006-09-19 12:50:00,25.54,25.55,25.53,25.53,7650.0,16.564,16.5705,16.5575,16.5575,7650.0
2006-09-19 12:55:00,25.53,25.54,25.51,25.53,6750.0,16.5575,16.564,16.5445,16.5575,6750.0
2006-09-19 13:00:00,25.53,25.53,25.5,25.5,6900.0,16.5575,16.5575,16.538,16.538,6900.0
2006-09-19 13:05:00,25.5,25.51,25.49,25.5,11250.0,16.538,16.5445,16.5315,16.538,11250.0
2006-09-19 13:10:00,25.5,25.51,25.48,25.48,5850.0,16.538,16.5445,16.5251,16.5251,5850.0
2006-09-19 13:15:00,25.47,25.48,25.45,25.48,22050.0,16.5186,16.5251,16.5056,16.5251,22050.0
2006-09-19 13:20:00,25.48,25.53,25.47,25.53,11100.0,16.5251,16.5575,16.5186,16.5575,11100.0
2006-09-19 13:25:00,25.53,25.55,25.52,25.52,6450.0,16.5575,16.5705,16.551,16.551,6450.0
2006-09-19 13:30:00,25.54,25.56,25.53,25.55,7050.0,16.564,16.5769,16.5575,16.5705,7050.0
2006-09-19 13:35:00,25.56,25.57,25.53,25.53,11100.0,16.5769,16.5834,16.5575,16.5575,11100.0
2006-09-19 13:40:00,25.53,25.57,25.53,25.57,4950.0,16.5575,16.5834,16.5575,16.5834,4950.0
2006-09-19 13:45:00,25.57,25.6,25.55,25.6,9000.0,16.5834,16.6029,16.5705,16.6029,9000.0
2006-09-19 13:50:00,25.6,25.6,25.58,25.58,6150.0,16.6029,16.6029,16.5899,16.5899,6150.0
2006-09-19 13:55:00,25.58,25.61,25.58,25.59,11250.0,16.5899,16.6094,16.5899,16.5964,11250.0
2006-09-19 14:00:00,25.59,25.62,25.59,25.62,14850.0,16.5964,16.6159,16.5964,16.6159,14850.0
2006-09-19 14:05:00,25.61,25.62,25.59,25.59,6300.0,16.6094,16.6159,16.5964,16.5964,6300.0
2006-09-19 14:10:00,25.57,25.61,25.57,25.61,11250.0,16.5834,16.6094,16.5834,16.6094,11250.0
2006-09-19 14:15:00,25.6,25.62,25.6,25.61,10200.0,16.6029,16.6159,16.6029,16.6094,10200.0
2006-09-19 14:20:00,25.61,25.63,25.61,25.61,8100.0,16.6094,16.6223,16.6094,16.6094,8100.0
2006-09-19 14:25:00,25.62,25.66,25.61,25.65,12600.0,16.6159,16.6418,16.6094,16.6353,12600.0
2006-09-19 14:30:00,25.65,25.68,25.65,25.65,21150.0,16.6353,16.6548,16.6353,16.6353,21150.0
2006-09-19 14:35:00,25.65,25.67,25.63,25.63,15000.0,16.6353,16.6483,16.6223,16.6223,15000.0
2006-09-19 14:40:00,25.62,25.63,25.59,25.61,9450.0,16.6159,16.6223,16.5964,16.6094,9450.0
2006-09-19 14:45:00,25.61,25.63,25.61,25.61,7650.0,16.6094,16.6223,16.6094,16.6094,7650.0
2006-09-19 14:50:00,25.61,25.61,25.55,25.59,14700.0,16.6094,16.6094,16.5705,16.5964,14700.0
2006-09-19 14:55:00,25.59,25.62,25.57,25.61,15600.0,16.5964,16.6159,16.5834,16.6094,15600.0
2006-09-19 15:00:00,25.61,25.61,25.59,25.61,3900.0,16.6094,16.6094,16.5964,16.6094,3900.0
2006-09-19 15:05:00,25.61,25.67,25.61,25.65,11400.0,16.6094,16.6483,16.6094,16.6353,11400.0
2006-09-19 15:10:00,25.65,25.68,25.65,25.68,6450.0,16.6353,16.6548,16.6353,16.6548,6450.0
2006-09-19 15:15:00,25.68,25.68,25.67,25.67,7200.0,16.6548,16.6548,16.6483,16.6483,7200.0
2006-09-19 15:20:00,25.67,25.69,25.67,25.68,19950.0,16.6483,16.6613,16.6483,16.6548,19950.0
2006-09-19 15:25:00,25.68,25.69,25.67,25.69,9300.0,16.6548,16.6613,16.6483,16.6613,9300.0
2006-09-19 15:30:00,25.69,25.71,25.69,25.69,20250.0,16.6613,16.6742,16.6613,16.6613,20250.0
2006-09-19 15:35:00,25.69,25.73,25.69,25.72,25650.0,16.6613,16.6872,16.6613,16.6807,25650.0
2006-09-19 15:40:00,25.72,25.72,25.7,25.71,36900.0,16.6807,16.6807,16.6677,16.6742,36900.0
2006-09-19 15:45:00,25.71,25.77,25.69,25.77,18300.0,16.6742,16.7131,16.6613,16.7131,18300.0
2006-09-19 15:50:00,25.75,25.79,25.75,25.76,37800.0,16.7002,16.7261,16.7002,16.7066,37800.0
2006-09-19 15:55:00,25.76,25.79,25.75,25.79,64950.0,16.7066,16.7261,16.7002,16.7261,64950.0
2006-09-20 09:30:00,25.92,25.92,25.88,25.91,14250.0,16.8104,16.8104,16.7845,16.8039,14250.0
2006-09-20 09:35:00,25.85,25.91,25.85,25.91,1050.0,16.765,16.8039,16.765,16.8039,1050.0
2006-09-20 09:40:00,25.91,25.92,25.89,25.92,6750.0,16.8039,16.8104,16.791,16.8104,6750.0
2006-09-20 09:45:00,25.95,25.99,25.93,25.99,5850.0,16.8299,16.8558,16.8169,16.8558,5850.0
2006-09-20 09:50:00,25.99,26.03,25.99,26.03,16800.0,16.8558,16.8818,16.8558,16.8818,16800.0
2006-09-20 09:55:00,26.03,26.05,26.02,26.03,16350.0,16.8818,16.8947,16.8753,16.8818,16350.0
2006-09-20 10:00:00,26.05,26.05,26.0,26.0,16950.0,16.8947,16.8947,16.8623,16.8623,16950.0
2006-09-20 10:05:00,26.02,26.05,26.02,26.05,5400.0,16.8753,16.8947,16.8753,16.8947,5400.0
2006-09-20 10:10:00,26.03,26.03,25.97,25.99,17700.0,16.8818,16.8818,16.8428,16.8558,17700.0
2006-09-20 10:15:00,25.99,26.01,25.98,26.0,13050.0,16.8558,16.8688,16.8493,16.8623,13050.0
2006-09-20 10:20:00,26.0,26.05,26.0,26.03,11400.0,16.8623,16.8947,16.8623,16.8818,11400.0
2006-09-20 10:25:00,26.03,26.07,26.01,26.07,13350.0,16.8818,16.9077,16.8688,16.9077,13350.0
2006-09-20 10:30:00,26.08,26.11,26.07,26.09,14400.0,16.9142,16.9336,16.9077,16.9207,14400.0
2006-09-20 10:35:00,26.09,26.12,26.07,26.11,12750.0,16.9207,16.9401,16.9077,16.9336,12750.0
2006-09-20 10:40:00,26.11,26.13,26.09,26.13,10650.0,16.9336,16.9466,16.9207,16.9466,10650.0
2006-09-20 10:45:00,26.11,26.13,26.11,26.13,4200.0,16.9336,16.9466,16.9336,16.9466,4200.0
2006-09-20 10:50:00,26.11,26.13,26.09,26.09,10050.0,16.9336,16.9466,16.9207,16.9207,10050.0
2006-09-20 10:55:00,26.08,26.11,26.06,26.06,19500.0,16.9142,16.9336,16.9012,16.9012,19500.0
2006-09-20 11:00:00,26.07,26.1,26.07,26.08,19350.0,16.9077,16.9272,16.9077,16.9142,19350.0
2006-09-20 11:05:00,26.08,26.13,26.05,26.06,21600.0,16.9142,16.9466,16.8947,16.9012,21600.0
2006-09-20 11:10:00,26.07,26.07,26.03,26.03,12450.0,16.9077,16.9077,16.8818,16.8818,12450.0
2006-09-20 11:15:00,26.04,26.04,25.99,25.99,27600.0,16.8882,16.8882,16.8558,16.8558,27600.0
2006-09-20 11:20:00,25.99,26.01,25.95,25.98,19350.0,16.8558,16.8688,16.8299,16.8493,19350.0
2006-09-20 11:25:00,25.99,25.99,25.95,25.99,19950.0,16.8558,16.8558,16.8299,16.8558,19950.0
2006-09-20 11:30:00,26.01,26.02,26.0,26.01,5250.0,16.8688,16.8753,16.8623,16.8688,5250.0
2006-09-20 11:35:00,26.01,26.02,26.01,26.01,5100.0,16.8688,16.8753,16.8688,16.8688,5100.0
2006-09-20 11:40:00,26.01,26.01,25.95,25.99,20400.0,16.8688,16.8688,16.8299,16.8558,20400.0
2006-09-20 11:45:00,26.01,26.01,25.96,25.96,4650.0,16.8688,16.8688,16.8364,16.8364,4650.0
2006-09-20 11:50:00,25.97,25.99,25.93,25.94,13050.0,16.8428,16.8558,16.8169,16.8234,13050.0
2006-09-20 11:55:00,25.94,25.97,25.94,25.96,4950.0,16.8234,16.8428,16.8234,16.8364,4950.0
2006-09-20 12:00:00,25.97,25.98,25.96,25.98,10650.0,16.8428,16.8493,16.8364,16.8493,10650.0
2006-09-20 12:05:00,25.97,25.99,25.93,25.99,22800.0,16.8428,16.8558,16.8169,16.8558,22800.0
2006-09-20 12:10:00,25.98,25.98,25.95,25.97,9000.0,16.8493,16.8493,16.8299,16.8428,9000.0
2006-09-20 12:15:00,25.97,25.97,25.93,25.93,5100.0,16.8428,16.8428,16.8169,16.8169,5100.0
2006-09-20 12:20:00,25.94,25.96,25.93,25.94,5700.0,16.8234,16.8364,16.8169,16.8234,5700.0
2006-09-20 12:25:00,25.94,25.94,25.93,25.93,4050.0,16.8234,16.8234,16.8169,16.8169,4050.0
2006-09-20 12:30:00,25.94,25.96,25.93,25.96,3900.0,16.8234,16.8364,16.8169,16.8364,3900.0
2006-09-20 12:35:00,25.96,25.97,25.96,25.97,2700.0,16.8364,16.8428,16.8364,16.8428,2700.0
2006-09-20 12:40:00,25.97,25.97,25.93,25.93,3000.0,16.8428,16.8428,16.8169,16.8169,3000.0
2006-09-20 12:45:00,25.93,25.95,25.93,25.93,4950.0,16.8169,16.8299,16.8169,16.8169,4950.0
2006-09-20 12:50:00,25.93,25.93,25.93,25.93,6900.0,16.8169,16.8169,16.8169,16.8169,6900.0
2006-09-20 12:55:00,25.93,25.93,25.9,25.9,3600.0,16.8169,16.8169,16.7974,16.7974,3600.0
2006-09-20 13:00:00,25.9,25.91,25.89,25.89,7500.0,16.7974,16.8039,16.791,16.791,7500.0
2006-09-20 13:05:00,25.89,25.94,25.89,25.91,13950.0,16.791,16.8234,16.791,16.8039,13950.0
2006-09-20 13:10:00,25.91,25.92,25.91,25.91,4500.0,16.8039,16.8104,16.8039,16.8039,4500.0
2006-09-20 13:15:00,25.89,25.9,25.89,25.9,5250.0,16.791,16.7974,16.791,16.7974,5250.0
2006-09-20 13:20:00,25.9,25.91,25.84,25.89,8700.0,16.7974,16.8039,16.7585,16.791,8700.0
2006-09-20 13:25:00,25.91,25.93,25.91,25.93,1350.0,16.8039,16.8169,16.8039,16.8169,1350.0
2006-09-20 13:30:00,25.93,25.99,25.93,25.99,16350.0,16.8169,16.8558,16.8169,16.8558,16350.0
2006-09-20 13:35:00,25.99,26.0,25.98,25.99,1350.0,16.8558,16.8623,16.8493,16.8558,1350.0
2006-09-20 13:40:00,26.0,26.03,26.0,26.01,17250.0,16.8623,16.8818,16.8623,16.8688,17250.0
2006-09-20 13:45:00,26.03,26.08,26.03,26.07,14250.0,16.8818,16.9142,16.8818,16.9077,14250.0
2006-09-20 13:50:00,26.09,26.09,26.05,26.07,4200.0,16.9207,16.9207,16.8947,16.9077,4200.0
2006-09-20 13:55:00,26.06,26.11,26.06,26.11,10800.0,16.9012,16.9336,16.9012,16.9336,10800.0
2006-09-20 14:00:00,26.11,26.15,26.11,26.12,24150.0,16.9336,16.9596,16.9336,16.9401,24150.0
2006-09-20 14:05:00,26.12,26.13,26.08,26.08,30000.0,16.9401,16.9466,16.9142,16.9142,30000.0
2006-09-20 14:10:00,26.09,26.13,26.07,26.08,19800.0,16.9207,16.9466,16.9077,16.9142,19800.0
2006-09-20 14:15:00,26.07,26.13,26.04,26.04,19800.0,16.9077,16.9466,16.8882,16.8882,19800.0
2006-09-20 14:20:00,26.07,26.09,26.01,26.03,16950.0,16.9077,16.9207,16.8688,16.8818,16950.0
2006-09-20 14:25:00,26.0,26.03,25.96,25.97,7500.0,16.8623,16.8818,16.8364,16.8428,7500.0
2006-09-20 14:30:00,25.97,26.0,25.96,25.98,18750.0,16.8428,16.8623,16.8364,16.8493,18750.0
2006-09-20 14:35:00,25.97,25.98,25.95,25.95,15150.0,16.8428,16.8493,16.8299,16.8299,15150.0
2006-09-20 14:40:00,25.95,25.97,25.92,25.95,25500.0,16.8299,16.8428,16.8104,16.8299,25500.0
2006-09-20 14:45:00,25.95,25.97,25.91,25.91,25200.0,16.8299,16.8428,16.8039,16.8039,25200.0
2006-09-20 14:50:00,25.91,25.97,25.89,25.96,22200.0,16.8039,16.8428,16.791,16.8364,22200.0
2006-09-20 14:55:00,25.96,25.99,25.95,25.97,5400.0,16.8364,16.8558,16.8299,16.8428,5400.0
2006-09-20 15:00:00,25.97,25.97,25.95,25.97,9750.0,16.8428,16.8428,16.8299,16.8428,9750.0
2006-09-20 15:05:00,25.97,26.0,25.96,25.97,12150.0,16.8428,16.8623,16.8364,16.8428,12150.0
2006-09-20 15:10:00,25.97,25.98,25.95,25.96,2850.0,16.8428,16.8493,16.8299,16.8364,2850.0
2006-09-20 15:15:00,25.96,25.97,25.95,25.96,4050.0,16.8364,16.8428,16.8299,16.8364,4050.0
2006-09-20 15:20:00,25.96,25.97,25.93,25.93,17700.0,16.8364,16.8428,16.8169,16.8169,17700.0
2006-09-20 15:25:00,25.93,25.95,25.92,25.94,18750.0,16.8169,16.8299,16.8104,16.8234,18750.0
2006-09-20 15:30:00,25.97,25.97,25.95,25.96,15000.0,16.8428,16.8428,16.8299,16.8364,15000.0
2006-09-20 15:35:00,25.97,25.99,25.97,25.99,9450.0,16.8428,16.8558,16.8428,16.8558,9450.0
2006-09-20 15:40:00,25.98,26.0,25.98,25.99,8250.0,16.8493,16.8623,16.8493,16.8558,8250.0
2006-09-20 15:45:00,26.0,26.03,26.0,26.03,15600.0,16.8623,16.8818,16.8623,16.8818,15600.0
2006-09-20 15:50:00,26.02,26.03,25.99,26.01,17700.0,16.8753,16.8818,16.8558,16.8688,17700.0
2006-09-20 15:55:00,26.01,26.02,26.0,26.01,37500.0,16.8688,16.8753,16.8623,16.8688,37500.0
2006-09-21 09:30:00,26.02,26.11,26.02,26.11,7950.0,16.8753,16.9336,16.8753,16.9336,7950.0
2006-09-21 09:35:00,26.03,26.12,26.02,26.12,9750.0,16.8818,16.9401,16.8753,16.9401,9750.0
2006-09-21 09:40:00,26.13,26.13,26.07,26.13,7200.0,16.9466,16.9466,16.9077,16.9466,7200.0
2006-09-21 09:45:00,26.12,26.13,26.06,26.06,3900.0,16.9401,16.9466,16.9012,16.9012,3900.0
2006-09-21 09:50:00,26.06,26.08,26.0,26.05,6300.0,16.9012,16.9142,16.8623,16.8947,6300.0
2006-09-21 09:55:00,26.05,26.05,26.0,26.03,8250.0,16.8947,16.8947,16.8623,16.8818,8250.0
2006-09-21 10:00:00,26.03,26.06,26.02,26.03,12900.0,16.8818,16.9012,16.8753,16.8818,12900.0
2006-09-21 10:05:00,26.03,26.03,26.01,26.02,7350.0,16.8818,16.8818,16.8688,16.8753,7350.0
2006-09-21 10:10:00,26.01,26.07,26.01,26.06,13800.0,16.8688,16.9077,16.8688,16.9012,13800.0
2006-09-21 10:15:00,26.07,26.07,26.02,26.02,6600.0,16.9077,16.9077,16.8753,16.8753,6600.0
2006-09-21 10:20:00,26.03,26.04,26.01,26.04,15000.0,16.8818,16.8882,16.8688,16.8882,15000.0
2006-09-21 10:25:00,26.01,26.08,26.01,26.07,7200.0,16.8688,16.9142,16.8688,16.9077,7200.0
2006-09-21 10:30:00,26.07,26.1,26.07,26.09,9150.0,16.9077,16.9272,16.9077,16.9207,9150.0
2006-09-21 10:35:00,26.09,26.11,26.07,26.07,8400.0,16.9207,16.9336,16.9077,16.9077,8400.0
2006-09-21 10:40:00,26.06,26.09,26.04,26.09,5100.0,16.9012,16.9207,16.8882,16.9207,5100.0
2006-09-21 10:45:00,26.09,26.13,26.09,26.13,10650.0,16.9207,16.9466,16.9207,16.9466,10650.0
2006-09-21 10:50:00,26.13,26.14,26.11,26.12,11250.0,16.9466,16.9531,16.9336,16.9401,11250.0
2006-09-21 10:55:00,26.12,26.18,26.12,26.18,10200.0,16.9401,16.979,16.9401,16.979,10200.0
2006-09-21 11:00:00,26.15,26.21,26.15,26.19,15900.0,16.9596,16.9985,16.9596,16.9855,15900.0
2006-09-21 11:05:00,26.19,26.23,26.19,26.21,7200.0,16.9855,17.0115,16.9855,16.9985,7200.0
2006-09-21 11:10:00,26.21,26.26,26.21,26.24,11700.0,16.9985,17.0309,16.9985,17.018,11700.0
2006-09-21 11:15:00,26.25,26.3,26.25,26.3,10650.0,17.0244,17.0569,17.0244,17.0569,10650.0
2006-09-21 11:20:00,26.3,26.3,26.29,26.29,9300.0,17.0569,17.0569,17.0504,17.0504,9300.0
2006-09-21 11:25:00,26.29,26.29,26.26,26.29,10050.0,17.0504,17.0504,17.0309,17.0504,10050.0
2006-09-21 11:30:00,26.29,26.29,26.28,26.28,4650.0,17.0504,17.0504,17.0439,17.0439,4650.0
2006-09-21 11:35:00,26.27,26.3,26.26,26.27,4050.0,17.0374,17.0569,17.0309,17.0374,4050.0
2006-09-21 11:40:00,26.28,26.28,26.25,26.26,4350.0,17.0439,17.0439,17.0244,17.0309,4350.0
2006-09-21 11:45:00,26.26,26.26,26.23,26.26,5700.0,17.0309,17.0309,17.0115,17.0309,5700.0
2006-09-21 11:50:00,26.25,26.3,26.25,26.3,5400.0,17.0244,17.0569,17.0244,17.0569,5400.0
2006-09-21 11:55:00,26.31,26.32,26.29,26.29,7650.0,17.0634,17.0698,17.0504,17.0504,7650.0
2006-09-21 12:00:00,26.29,26.29,26.2,26.21,10200.0,17.0504,17.0504,16.992,16.9985,10200.0
2006-09-21 12:05:00,26.2,26.2,26.16,26.19,6600.0,16.992,16.992,16.9661,16.9855,6600.0
2006-09-21 12:10:00,26.19,26.24,26.19,26.23,7800.0,16.9855,17.018,16.9855,17.0115,7800.0
2006-09-21 12:15:00,26.23,26.24,26.23,26.23,8700.0,17.0115,17.018,17.0115,17.0115,8700.0
2006-09-21 12:20:00,26.23,26.24,26.19,26.19,19950.0,17.0115,17.018,16.9855,16.9855,19950.0
2006-09-21 12:25:00,26.19,26.22,26.19,26.21,5100.0,16.9855,17.005,16.9855,16.9985,5100.0
2006-09-21 12:30:00,26.22,26.25,26.21,26.23,44700.0,17.005,17.0244,16.9985,17.0115,44700.0
2006-09-21 12:35:00,26.23,26.24,26.23,26.23,8250.0,17.0115,17.018,17.0115,17.0115,8250.0
2006-09-21 12:40:00,26.24,26.24,26.19,26.19,8250.0,17.018,17.018,16.9855,16.9855,8250.0
2006-09-21 12:45:00,26.19,26.22,26.18,26.19,10650.0,16.9855,17.005,16.979,16.9855,10650.0
2006-09-21 12:50:00,26.19,26.23,26.19,26.19,22050.0,16.9855,17.0115,16.9855,16.9855,22050.0
2006-09-21 12:55:00,26.17,26.19,26.17,26.19,8250.0,16.9726,16.9855,16.9726,16.9855,8250.0
2006-09-21 13:00:00,26.19,26.21,26.18,26.18,14850.0,16.9855,16.9985,16.979,16.979,14850.0
2006-09-21 13:05:00,26.16,26.17,26.15,26.17,13650.0,16.9661,16.9726,16.9596,16.9726,13650.0
2006-09-21 13:10:00,26.17,26.17,26.16,26.16,6000.0,16.9726,16.9726,16.9661,16.9661,6000.0
2006-09-21 13:15:00,26.16,26.19,26.16,26.18,8250.0,16.9661,16.9855,16.9661,16.979,8250.0
2006-09-21 13:20:00,26.18,26.22,26.18,26.19,7350.0,16.979,17.005,16.979,16.9855,7350.0
2006-09-21 13:25:00,26.19,26.19,26.17,26.17,5400.0,16.9855,16.9855,16.9726,16.9726,5400.0
2006-09-21 13:30:00,26.17,26.18,26.14,26.18,13050.0,16.9726,16.979,16.9531,16.979,13050.0
2006-09-21 13:35:00,26.18,26.18,26.15,26.15,20100.0,16.979,16.979,16.9596,16.9596,20100.0
2006-09-21 13:40:00,26.15,26.15,26.11,26.15,5550.0,16.9596,16.9596,16.9336,16.9596,5550.0
2006-09-21 13:45:00,26.15,26.15,26.13,26.13,11550.0,16.9596,16.9596,16.9466,16.9466,11550.0
2006-09-21 13:50:00,26.13,26.15,26.11,26.13,26100.0,16.9466,16.9596,16.9336,16.9466,26100.0
2006-09-21 13:55:00,26.13,26.15,26.11,26.13,7200.0,16.9466,16.9596,16.9336,16.9466,7200.0
2006-09-21 14:00:00,26.14,26.15,26.13,26.13,9750.0,16.9531,16.9596,16.9466,16.9466,9750.0
2006-09-21 14:05:00,26.13,26.13,26.11,26.12,7350.0,16.9466,16.9466,16.9336,16.9401,7350.0
2006-09-21 14:10:00,26.12,26.13,26.09,26.09,10050.0,16.9401,16.9466,16.9207,16.9207,10050.0
2006-09-21 14:15:00,26.1,26.11,26.07,26.07,11850.0,16.9272,16.9336,16.9077,16.9077,11850.0
2006-09-21 14:20:00,26.07,26.09,26.06,26.06,8850.0,16.9077,16.9207,16.9012,16.9012,8850.0
2006-09-21 14:25:00,26.06,26.07,26.02,26.03,7650.0,16.9012,16.9077,16.8753,16.8818,7650.0
2006-09-21 14:30:00,26.03,26.04,26.03,26.03,28950.0,16.8818,16.8882,16.8818,16.8818,28950.0
2006-09-21 14:35:00,26.03,26.03,26.0,26.02,49350.0,16.8818,16.8818,16.8623,16.8753,49350.0
2006-09-21 14:40:00,26.01,26.04,26.01,26.04,15600.0,16.8688,16.8882,16.8688,16.8882,15600.0
2006-09-21 14:45:00,26.04,26.05,26.03,26.03,18450.0,16.8882,16.8947,16.8818,16.8818,18450.0
2006-09-21 14:50:00,26.02,26.03,26.0,26.01,12300.0,16.8753,16.8818,16.8623,16.8688,12300.0
2006-09-21 14:55:00,26.01,26.03,26.01,26.01,9750.0,16.8688,16.8818,16.8688,16.8688,9750.0
2006-09-21 15:00:00,26.01,26.04,26.01,26.01,6150.0,16.8688,16.8882,16.8688,16.8688,6150.0
2006-09-21 15:05:00,26.03,26.03,25.99,26.0,6450.0,16.8818,16.8818,16.8558,16.8623,6450.0
2006-09-21 15:10:00,26.0,26.01,25.99,26.01,12450.0,16.8623,16.8688,16.8558,16.8688,12450.0
2006-09-21 15:15:00,26.01,26.01,26.0,26.01,17400.0,16.8688,16.8688,16.8623,16.8688,17400.0
2006-09-21 15:20:00,26.0,26.01,25.99,25.99,6300.0,16.8623,16.8688,16.8558,16.8558,6300.0
2006-09-21 15:25:00,26.0,26.01,25.99,26.0,10500.0,16.8623,16.8688,16.8558,16.8623,10500.0
2006-09-21 15:30:00,26.0,26.01,25.99,26.01,42450.0,16.8623,16.8688,16.8558,16.8688,42450.0
2006-09-21 15:35:00,26.01,26.01,25.99,26.0,4650.0,16.8688,16.8688,16.8558,16.8623,4650.0
2006-09-21 15:40:00,25.99,26.01,25.99,26.0,9150.0,16.8558,16.8688,16.8558,16.8623,9150.0
2006-09-21 15:45:00,26.01,26.01,25.99,26.01,11400.0,16.8688,16.8688,16.8558,16.8688,11400.0
2006-09-21 15:50:00,26.01,26.05,26.01,26.05,10200.0,16.8688,16.8947,16.8688,16.8947,10200.0
2006-09-21 15:55:00,26.04,26.04,26.01,26.01,36150.0,16.8882,16.8882,16.8688,16.8688,36150.0
2006-09-22 09:30:00,26.0,26.05,26.0,26.03,5550.0,16.8623,16.8947,16.8623,16.8818,5550.0
2006-09-22 09:35:00,26.05,26.07,26.04,26.04,1950.0,16.8947,16.9077,16.8882,16.8882,1950.0
2006-09-22 09:40:00,26.02,26.02,25.98,25.99,4650.0,16.8753,16.8753,16.8493,16.8558,4650.0
2006-09-22 09:45:00,25.99,26.01,25.99,26.01,13350.0,16.8558,16.8688,16.8558,16.8688,13350.0
2006-09-22 09:50:00,25.99,25.99,25.91,25.97,4050.0,16.8558,16.8558,16.8039,16.8428,4050.0
2006-09-22 09:55:00,25.95,25.95,25.94,25.95,3750.0,16.8299,16.8299,16.8234,16.8299,3750.0
2006-09-22 10:00:00,25.95,25.95,25.93,25.93,7500.0,16.8299,16.8299,16.8169,16.8169,7500.0
2006-09-22 10:05:00,25.92,25.93,25.91,25.92,7650.0,16.8104,16.8169,16.8039,16.8104,7650.0
2006-09-22 10:10:00,25.91,26.03,25.91,26.02,13950.0,16.8039,16.8818,16.8039,16.8753,13950.0
2006-09-22 10:15:00,26.01,26.05,26.0,26.03,15150.0,16.8688,16.8947,16.8623,16.8818,15150.0
2006-09-22 10:20:00,26.05,26.05,26.01,26.01,4050.0,16.8947,16.8947,16.8688,16.8688,4050.0
2006-09-22 10:25:00,26.02,26.05,26.0,26.0,8250.0,16.8753,16.8947,16.8623,16.8623,8250.0
2006-09-22 10:30:00,26.0,26.01,26.0,26.01,2400.0,16.8623,16.8688,16.8623,16.8688,2400.0
2006-09-22 10:35:00,26.01,26.01,25.97,25.97,4500.0,16.8688,16.8688,16.8428,16.8428,4500.0
2006-09-22 10:40:00,25.97,26.02,25.95,26.01,9300.0,16.8428,16.8753,16.8299,16.8688,9300.0
2006-09-22 10:45:00,26.0,26.03,25.99,26.03,2850.0,16.8623,16.8818,16.8558,16.8818,2850.0
2006-09-22 10:50:00,26.01,26.03,26.0,26.03,4950.0,16.8688,16.8818,16.8623,16.8818,4950.0
2006-09-22 10:55:00,26.01,26.03,25.99,25.99,6000.0,16.8688,16.8818,16.8558,16.8558,6000.0
2006-09-22 11:00:00,25.99,26.03,25.96,26.03,21600.0,16.8558,16.8818,16.8364,16.8818,21600.0
2006-09-22 11:05:00,26.01,26.02,25.99,26.02,7950.0,16.8688,16.8753,16.8558,16.8753,7950.0
2006-09-22 11:10:00,26.01,26.03,25.99,26.03,12300.0,16.8688,16.8818,16.8558,16.8818,12300.0
2006-09-22 11:15:00,26.01,26.05,26.0,26.03,11400.0,16.8688,16.8947,16.8623,16.8818,11400.0
2006-09-22 11:20:00,26.05,26.07,26.03,26.05,4800.0,16.8947,16.9077,16.8818,16.8947,4800.0
2006-09-22 11:25:00,26.05,26.08,26.03,26.07,5100.0,16.8947,16.9142,16.8818,16.9077,5100.0
2006-09-22 11:30:00,26.06,26.1,26.06,26.09,5850.0,16.9012,16.9272,16.9012,16.9207,5850.0
2006-09-22 11:35:00,26.08,26.13,26.08,26.12,9000.0,16.9142,16.9466,16.9142,16.9401,9000.0
2006-09-22 11:40:00,26.11,26.12,26.1,26.11,3000.0,16.9336,16.9401,16.9272,16.9336,3000.0
2006-09-22 11:45:00,26.11,26.15,26.11,26.15,5400.0,16.9336,16.9596,16.9336,16.9596,5400.0
2006-09-22 11:50:00,26.13,26.15,26.12,26.12,4500.0,16.9466,16.9596,16.9401,16.9401,4500.0
2006-09-22 11:55:00,26.11,26.15,26.1,26.13,6000.0,16.9336,16.9596,16.9272,16.9466,6000.0
2006-09-22 12:00:00,26.13,26.13,26.09,26.12,5100.0,16.9466,16.9466,16.9207,16.9401,5100.0
2006-09-22 12:05:00,26.1,26.12,26.1,26.12,9600.0,16.9272,16.9401,16.9272,16.9401,9600.0
2006-09-22 12:10:00,26.11,26.13,26.07,26.09,7650.0,16.9336,16.9466,16.9077,16.9207,7650.0
2006-09-22 12:15:00,26.07,26.09,26.07,26.08,15750.0,16.9077,16.9207,16.9077,16.9142,15750.0
2006-09-22 12:20:00,26.08,26.08,26.07,26.07,2100.0,16.9142,16.9142,16.9077,16.9077,2100.0
2006-09-22 12:25:00,26.07,26.07,26.05,26.07,2250.0,16.9077,16.9077,16.8947,16.9077,2250.0
2006-09-22 12:30:00,26.05,26.05,26.03,26.04,5700.0,16.8947,16.8947,16.8818,16.8882,5700.0
2006-09-22 12:35:00,26.04,26.05,26.03,26.04,5100.0,16.8882,16.8947,16.8818,16.8882,5100.0
2006-09-22 12:40:00,26.03,26.07,26.03,26.06,2700.0,16.8818,16.9077,16.8818,16.9012,2700.0
2006-09-22 12:45:00,26.05,26.07,26.05,26.07,1950.0,16.8947,16.9077,16.8947,16.9077,1950.0
2006-09-22 12:50:00,26.07,26.08,26.07,26.07,1800.0,16.9077,16.9142,16.9077,16.9077,1800.0
2006-09-22 12:55:00,26.06,26.06,26.05,26.05,1950.0,16.9012,16.9012,16.8947,16.8947,1950.0
2006-09-22 13:00:00,26.05,26.07,26.05,26.07,3000.0,16.8947,16.9077,16.8947,16.9077,3000.0
2006-09-22 13:05:00,26.08,26.09,26.06,26.07,4200.0,16.9142,16.9207,16.9012,16.9077,4200.0
2006-09-22 13:10:00,26.06,26.06,26.04,26.05,1650.0,16.9012,16.9012,16.8882,16.8947,1650.0
2006-09-22 13:15:00,26.04,26.08,26.04,26.08,3000.0,16.8882,16.9142,16.8882,16.9142,3000.0
2006-09-22 13:20:00,26.08,26.11,26.08,26.1,3600.0,16.9142,16.9336,16.9142,16.9272,3600.0
2006-09-22 13:25:00,26.08,26.09,26.08,26.09,1050.0,16.9142,16.9207,16.9142,16.9207,1050.0
2006-09-22 13:30:00,26.08,26.1,26.07,26.1,3600.0,16.9142,16.9272,16.9077,16.9272,3600.0
2006-09-22 13:35:00,26.08,26.11,26.08,26.1,5100.0,16.9142,16.9336,16.9142,16.9272,5100.0
2006-09-22 13:40:00,26.09,26.09,26.05,26.05,2250.0,16.9207,16.9207,16.8947,16.8947,2250.0
2006-09-22 13:45:00,26.05,26.07,26.05,26.06,3300.0,16.8947,16.9077,16.8947,16.9012,3300.0
2006-09-22 13:50:00,26.05,26.07,26.05,26.07,1800.0,16.8947,16.9077,16.8947,16.9077,1800.0
2006-09-22 13:55:00,26.06,26.08,26.05,26.08,3150.0,16.9012,16.9142,16.8947,16.9142,3150.0
2006-09-22 14:00:00,26.07,26.07,26.05,26.07,3000.0,16.9077,16.9077,16.8947,16.9077,3000.0
2006-09-22 14:05:00,26.06,26.07,26.04,26.05,6900.0,16.9012,16.9077,16.8882,16.8947,6900.0
2006-09-22 14:10:00,26.04,26.06,26.01,26.02,6150.0,16.8882,16.9012,16.8688,16.8753,6150.0
2006-09-22 14:15:00,26.02,26.05,26.02,26.03,5400.0,16.8753,16.8947,16.8753,16.8818,5400.0
2006-09-22 14:20:00,26.04,26.05,26.03,26.04,6300.0,16.8882,16.8947,16.8818,16.8882,6300.0
2006-09-22 14:25:00,26.04,26.08,26.03,26.08,8550.0,16.8882,16.9142,16.8818,16.9142,8550.0
2006-09-22 14:30:00,26.06,26.08,26.06,26.06,1950.0,16.9012,16.9142,16.9012,16.9012,1950.0
2006-09-22 14:35:00,26.03,26.06,26.03,26.03,6900.0,16.8818,16.9012,16.8818,16.8818,6900.0
2006-09-22 14:40:00,26.02,26.02,26.0,26.02,4500.0,16.8753,16.8753,16.8623,16.8753,4500.0
2006-09-22 14:45:00,26.04,26.05,26.02,26.03,5550.0,16.8882,16.8947,16.8753,16.8818,5550.0
2006-09-22 14:50:00,26.03,26.07,26.03,26.05,17850.0,16.8818,16.9077,16.8818,16.8947,17850.0
2006-09-22 14:55:00,26.05,26.05,26.02,26.02,3900.0,16.8947,16.8947,16.8753,16.8753,3900.0
2006-09-22 15:00:00,26.04,26.09,26.04,26.09,4350.0,16.8882,16.9207,16.8882,16.9207,4350.0
2006-09-22 15:05:00,26.07,26.1,26.07,26.1,2850.0,16.9077,16.9272,16.9077,16.9272,2850.0
2006-09-22 15:10:00,26.09,26.12,26.09,26.12,11400.0,16.9207,16.9401,16.9207,16.9401,11400.0
2006-09-22 15:15:00,26.13,26.15,26.11,26.15,15150.0,16.9466,16.9596,16.9336,16.9596,15150.0
2006-09-22 15:20:00,26.15,26.16,26.12,26.12,19050.0,16.9596,16.9661,16.9401,16.9401,19050.0
2006-09-22 15:25:00,26.12,26.12,26.1,26.1,7350.0,16.9401,16.9401,16.9272,16.9272,7350.0
2006-09-22 15:30:00,26.1,26.11,26.07,26.07,7650.0,16.9272,16.9336,16.9077,16.9077,7650.0
2006-09-22 15:35:00,26.07,26.07,26.05,26.07,10800.0,16.9077,16.9077,16.8947,16.9077,10800.0
2006-09-22 15:40:00,26.04,26.07,26.02,26.02,9750.0,16.8882,16.9077,16.8753,16.8753,9750.0
2006-09-22 15:45:00,26.02,26.03,25.99,26.01,8550.0,16.8753,16.8818,16.8558,16.8688,8550.0
2006-09-22 15:50:00,26.0,26.04,26.0,26.02,10350.0,16.8623,16.8882,16.8623,16.8753,10350.0
2006-09-22 15:55:00,26.03,26.04,26.02,26.03,18750.0,16.8818,16.8882,16.8753,16.8818,18750.0
2006-09-25 09:30:00,26.05,26.05,26.0,26.05,5850.0,16.8947,16.8947,16.8623,16.8947,5850.0
2006-09-25 09:35:00,26.05,26.07,26.0,26.0,3900.0,16.8947,16.9077,16.8623,16.8623,3900.0
2006-09-25 09:40:00,26.0,26.05,26.0,26.0,5850.0,16.8623,16.8947,16.8623,16.8623,5850.0
2006-09-25 09:45:00,26.03,26.07,25.96,25.96,9900.0,16.8818,16.9077,16.8364,16.8364,9900.0
2006-09-25 09:50:00,25.94,25.96,25.93,25.94,6300.0,16.8234,16.8364,16.8169,16.8234,6300.0
2006-09-25 09:55:00,25.93,25.95,25.87,25.94,7350.0,16.8169,16.8299,16.778,16.8234,7350.0
2006-09-25 10:00:00,25.94,25.98,25.93,25.96,7950.0,16.8234,16.8493,16.8169,16.8364,7950.0
2006-09-25 10:05:00,25.96,25.99,25.95,25.99,3300.0,16.8364,16.8558,16.8299,16.8558,3300.0
2006-09-25 10:10:00,25.99,26.01,25.99,26.0,21750.0,16.8558,16.8688,16.8558,16.8623,21750.0
2006-09-25 10:15:00,26.0,26.01,25.99,26.0,6450.0,16.8623,16.8688,16.8558,16.8623,6450.0
2006-09-25 10:20:00,25.99,26.01,25.97,26.01,3300.0,16.8558,16.8688,16.8428,16.8688,3300.0
2006-09-25 10:25:00,26.01,26.03,26.0,26.03,2550.0,16.8688,16.8818,16.8623,16.8818,2550.0
2006-09-25 10:30:00,26.01,26.01,25.97,26.0,5400.0,16.8688,16.8688,16.8428,16.8623,5400.0
2006-09-25 10:35:00,26.01,26.01,25.99,26.0,7500.0,16.8688,16.8688,16.8558,16.8623,7500.0
2006-09-25 10:40:00,25.99,26.0,25.94,25.99,10650.0,16.8558,16.8623,16.8234,16.8558,10650.0
2006-09-25 10:45:00,25.99,25.99,25.92,25.92,9300.0,16.8558,16.8558,16.8104,16.8104,9300.0
2006-09-25 10:50:00,25.95,25.97,25.92,25.95,7350.0,16.8299,16.8428,16.8104,16.8299,7350.0
2006-09-25 10:55:00,25.93,25.97,25.93,25.97,5100.0,16.8169,16.8428,16.8169,16.8428,5100.0
2006-09-25 11:00:00,25.97,25.99,25.96,25.96,25350.0,16.8428,16.8558,16.8364,16.8364,25350.0
2006-09-25 11:05:00,25.97,26.0,25.97,25.99,3000.0,16.8428,16.8623,16.8428,16.8558,3000.0
2006-09-25 11:10:00,26.01,26.02,25.99,26.01,3150.0,16.8688,16.8753,16.8558,16.8688,3150.0
2006-09-25 11:15:00,26.01,26.03,26.01,26.02,3300.0,16.8688,16.8818,16.8688,16.8753,3300.0
2006-09-25 11:20:00,26.02,26.05,26.02,26.05,1950.0,16.8753,16.8947,16.8753,16.8947,1950.0
2006-09-25 11:25:00,26.05,26.08,26.05,26.06,4200.0,16.8947,16.9142,16.8947,16.9012,4200.0
2006-09-25 11:30:00,26.05,26.07,26.05,26.05,1500.0,16.8947,16.9077,16.8947,16.8947,1500.0
2006-09-25 11:35:00,26.05,26.06,26.04,26.04,2100.0,16.8947,16.9012,16.8882,16.8882,2100.0
2006-09-25 11:40:00,26.03,26.03,26.01,26.01,1350.0,16.8818,16.8818,16.8688,16.8688,1350.0
2006-09-25 11:45:00,26.02,26.02,25.99,26.01,7050.0,16.8753,16.8753,16.8558,16.8688,7050.0
2006-09-25 11:50:00,26.0,26.01,25.97,26.01,11100.0,16.8623,16.8688,16.8428,16.8688,11100.0
2006-09-25 11:55:00,26.01,26.03,25.99,25.99,3450.0,16.8688,16.8818,16.8558,16.8558,3450.0
2006-09-25 12:00:00,25.99,26.0,25.97,25.99,12150.0,16.8558,16.8623,16.8428,16.8558,12150.0
2006-09-25 12:05:00,26.01,26.03,26.0,26.03,2550.0,16.8688,16.8818,16.8623,16.8818,2550.0
2006-09-25 12:10:00,26.03,26.05,26.03,26.05,2100.0,16.8818,16.8947,16.8818,16.8947,2100.0
2006-09-25 12:15:00,26.05,26.08,26.05,26.08,2550.0,16.8947,16.9142,16.8947,16.9142,2550.0
2006-09-25 12:20:00,26.1,26.14,26.1,26.11,6600.0,16.9272,16.9531,16.9272,16.9336,6600.0
2006-09-25 12:25:00,26.11,26.14,26.11,26.14,1650.0,16.9336,16.9531,16.9336,16.9531,1650.0
2006-09-25 12:30:00,26.11,26.14,26.11,26.14,2400.0,16.9336,16.9531,16.9336,16.9531,2400.0
2006-09-25 12:35:00,26.13,26.15,26.13,26.15,2850.0,16.9466,16.9596,16.9466,16.9596,2850.0
2006-09-25 12:40:00,26.15,26.15,26.13,26.13,3450.0,16.9596,16.9596,16.9466,16.9466,3450.0
2006-09-25 12:45:00,26.13,26.2,26.13,26.19,4350.0,16.9466,16.992,16.9466,16.9855,4350.0
2006-09-25 12:50:00,26.19,26.24,26.19,26.19,4050.0,16.9855,17.018,16.9855,16.9855,4050.0
2006-09-25 12:55:00,26.2,26.24,26.2,26.24,3450.0,16.992,17.018,16.992,17.018,3450.0
2006-09-25 13:00:00,26.25,26.28,26.25,26.25,8250.0,17.0244,17.0439,17.0244,17.0244,8250.0
2006-09-25 13:05:00,26.25,26.26,26.19,26.23,9750.0,17.0244,17.0309,16.9855,17.0115,9750.0
2006-09-25 13:10:00,26.21,26.22,26.2,26.21,3600.0,16.9985,17.005,16.992,16.9985,3600.0
2006-09-25 13:15:00,26.21,26.21,26.18,26.19,1350.0,16.9985,16.9985,16.979,16.9855,1350.0
2006-09-25 13:20:00,26.18,26.19,26.14,26.14,3750.0,16.979,16.9855,16.9531,16.9531,3750.0
2006-09-25 13:25:00,26.13,26.14,26.13,26.13,1650.0,16.9466,16.9531,16.9466,16.9466,1650.0
2006-09-25 13:30:00,26.13,26.15,26.13,26.13,1650.0,16.9466,16.9596,16.9466,16.9466,1650.0
2006-09-25 13:35:00,26.13,26.13,26.1,26.1,1800.0,16.9466,16.9466,16.9272,16.9272,1800.0
2006-09-25 13:40:00,26.09,26.13,26.09,26.11,3450.0,16.9207,16.9466,16.9207,16.9336,3450.0
2006-09-25 13:45:00,26.09,26.11,26.09,26.1,1650.0,16.9207,16.9336,16.9207,16.9272,1650.0
2006-09-25 13:50:00,26.11,26.13,26.1,26.11,2250.0,16.9336,16.9466,16.9272,16.9336,2250.0
2006-09-25 13:55:00,26.11,26.11,26.1,26.11,2550.0,16.9336,16.9336,16.9272,16.9336,2550.0
2006-09-25 14:00:00,26.08,26.1,26.08,26.08,4500.0,16.9142,16.9272,16.9142,16.9142,4500.0
2006-09-25 14:05:00,26.09,26.13,26.05,26.13,5550.0,16.9207,16.9466,16.8947,16.9466,5550.0
2006-09-25 14:10:00,26.13,26.15,26.12,26.15,4800.0,16.9466,16.9596,16.9401,16.9596,4800.0
2006-09-25 14:15:00,26.15,26.15,26.11,26.11,6600.0,16.9596,16.9596,16.9336,16.9336,6600.0
2006-09-25 14:20:00,26.13,26.13,26.1,26.13,2700.0,16.9466,16.9466,16.9272,16.9466,2700.0
2006-09-25 14:25:00,26.13,26.14,26.11,26.11,3000.0,16.9466,16.9531,16.9336,16.9336,3000.0
2006-09-25 14:30:00,26.13,26.19,26.13,26.18,4500.0,16.9466,16.9855,16.9466,16.979,4500.0
2006-09-25 14:35:00,26.18,26.22,26.18,26.21,5100.0,16.979,17.005,16.979,16.9985,5100.0
2006-09-25 14:40:00,26.21,26.25,26.2,26.25,9150.0,16.9985,17.0244,16.992,17.0244,9150.0
2006-09-25 14:45:00,26.23,26.25,26.22,26.23,3750.0,17.0115,17.0244,17.005,17.0115,3750.0
2006-09-25 14:50:00,26.22,26.23,26.21,26.23,4950.0,17.005,17.0115,16.9985,17.0115,4950.0
2006-09-25 14:55:00,26.25,26.25,26.23,26.23,4800.0,17.0244,17.0244,17.0115,17.0115,4800.0
2006-09-25 15:00:00,26.23,26.25,26.23,26.24,6000.0,17.0115,17.0244,17.0115,17.018,6000.0
2006-09-25 15:05:00,26.24,26.25,26.24,26.25,4650.0,17.018,17.0244,17.018,17.0244,4650.0
2006-09-25 15:10:00,26.25,26.26,26.25,26.26,3900.0,17.0244,17.0309,17.0244,17.0309,3900.0
2006-09-25 15:15:00,26.26,26.26,26.25,26.25,8250.0,17.0309,17.0309,17.0244,17.0244,8250.0
2006-09-25 15:20:00,26.26,26.27,26.23,26.24,4050.0,17.0309,17.0374,17.0115,17.018,4050.0
2006-09-25 15:25:00,26.23,26.25,26.21,26.22,6150.0,17.0115,17.0244,16.9985,17.005,6150.0
2006-09-25 15:30:00,26.21,26.22,26.17,26.17,12900.0,16.9985,17.005,16.9726,16.9726,12900.0
2006-09-25 15:35:00,26.17,26.17,26.13,26.13,11400.0,16.9726,16.9726,16.9466,16.9466,11400.0
2006-09-25 15:40:00,26.13,26.13,26.11,26.13,13050.0,16.9466,16.9466,16.9336,16.9466,13050.0
2006-09-25 15:45:00,26.11,26.13,26.1,26.12,12900.0,16.9336,16.9466,16.9272,16.9401,12900.0
2006-09-25 15:50:00,26.12,26.2,26.12,26.2,17550.0,16.9401,16.992,16.9401,16.992,17550.0
2006-09-25 15:55:00,26.2,26.23,26.2,26.23,49650.0,16.992,17.0115,16.992,17.0115,49650.0
2006-09-26 09:30:00,26.12,26.12,26.01,26.02,11850.0,16.9401,16.9401,16.8688,16.8753,11850.0
2006-09-26 09:35:00,26.02,26.1,26.01,26.05,9900.0,16.8753,16.9272,16.8688,16.8947,9900.0
2006-09-26 09:40:00,26.03,26.08,26.03,26.03,4650.0,16.8818,16.9142,16.8818,16.8818,4650.0
2006-09-26 09:45:00,26.03,26.11,26.03,26.1,3000.0,16.8818,16.9336,16.8818,16.9272,3000.0
2006-09-26 09:50:00,26.11,26.15,26.09,26.13,3900.0,16.9336,16.9596,16.9207,16.9466,3900.0
2006-09-26 09:55:00,26.15,26.19,26.12,26.18,7500.0,16.9596,16.9855,16.9401,16.979,7500.0
2006-09-26 10:00:00,26.13,26.18,26.12,26.18,2250.0,16.9466,16.979,16.9401,16.979,2250.0
2006-09-26 10:05:00,26.19,26.25,26.19,26.25,4350.0,16.9855,17.0244,16.9855,17.0244,4350.0
2006-09-26 10:10:00,26.25,26.33,26.24,26.27,8250.0,17.0244,17.0763,17.018,17.0374,8250.0
2006-09-26 10:15:00,26.25,26.27,26.21,26.25,6600.0,17.0244,17.0374,16.9985,17.0244,6600.0
2006-09-26 10:20:00,26.23,26.27,26.18,26.27,11100.0,17.0115,17.0374,16.979,17.0374,11100.0
2006-09-26 10:25:00,26.27,26.33,26.27,26.33,12450.0,17.0374,17.0763,17.0374,17.0763,12450.0
2006-09-26 10:30:00,26.33,26.33,26.3,26.3,7650.0,17.0763,17.0763,17.0569,17.0569,7650.0
2006-09-26 10:35:00,26.3,26.33,26.28,26.31,6300.0,17.0569,17.0763,17.0439,17.0634,6300.0
2006-09-26 10:40:00,26.33,26.37,26.33,26.36,4650.0,17.0763,17.1023,17.0763,17.0958,4650.0
2006-09-26 10:45:00,26.35,26.35,26.28,26.28,6300.0,17.0893,17.0893,17.0439,17.0439,6300.0
2006-09-26 10:50:00,26.27,26.27,26.23,26.25,5100.0,17.0374,17.0374,17.0115,17.0244,5100.0
2006-09-26 10:55:00,26.25,26.27,26.23,26.25,4200.0,17.0244,17.0374,17.0115,17.0244,4200.0
2006-09-26 11:00:00,26.25,26.26,26.23,26.24,6900.0,17.0244,17.0309,17.0115,17.018,6900.0
2006-09-26 11:05:00,26.21,26.27,26.21,26.23,8700.0,16.9985,17.0374,16.9985,17.0115,8700.0
2006-09-26 11:10:00,26.24,26.24,26.21,26.22,8400.0,17.018,17.018,16.9985,17.005,8400.0
2006-09-26 11:15:00,26.21,26.24,26.21,26.23,7200.0,16.9985,17.018,16.9985,17.0115,7200.0
2006-09-26 11:20:00,26.23,26.23,26.2,26.2,5400.0,17.0115,17.0115,16.992,16.992,5400.0
2006-09-26 11:25:00,26.22,26.22,26.19,26.2,5550.0,17.005,17.005,16.9855,16.992,5550.0
2006-09-26 11:30:00,26.2,26.23,26.17,26.19,18450.0,16.992,17.0115,16.9726,16.9855,18450.0
2006-09-26 11:35:00,26.18,26.23,26.18,26.21,6450.0,16.979,17.0115,16.979,16.9985,6450.0
2006-09-26 11:40:00,26.23,26.23,26.2,26.22,13650.0,17.0115,17.0115,16.992,17.005,13650.0
2006-09-26 11:45:00,26.22,26.26,26.2,26.25,17250.0,17.005,17.0309,16.992,17.0244,17250.0
2006-09-26 11:50:00,26.26,26.31,26.25,26.29,14550.0,17.0309,17.0634,17.0244,17.0504,14550.0
2006-09-26 11:55:00,26.31,26.31,26.25,26.27,15900.0,17.0634,17.0634,17.0244,17.0374,15900.0
2006-09-26 12:00:00,26.27,26.29,26.24,26.29,24750.0,17.0374,17.0504,17.018,17.0504,24750.0
2006-09-26 12:05:00,26.27,26.37,26.27,26.37,30150.0,17.0374,17.1023,17.0374,17.1023,30150.0
2006-09-26 12:10:00,26.33,26.36,26.31,26.36,6450.0,17.0763,17.0958,17.0634,17.0958,6450.0
2006-09-26 12:15:00,26.35,26.37,26.32,26.37,7200.0,17.0893,17.1023,17.0698,17.1023,7200.0
2006-09-26 12:20:00,26.37,26.4,26.35,26.36,7200.0,17.1023,17.1217,17.0893,17.0958,7200.0
2006-09-26 12:25:00,26.36,26.46,26.33,26.45,27900.0,17.0958,17.1606,17.0763,17.1541,27900.0
2006-09-26 12:30:00,26.45,26.46,26.39,26.42,8400.0,17.1541,17.1606,17.1152,17.1347,8400.0
2006-09-26 12:35:00,26.43,26.44,26.39,26.4,7800.0,17.1412,17.1477,17.1152,17.1217,7800.0
2006-09-26 12:40:00,26.4,26.42,26.36,26.42,9300.0,17.1217,17.1347,17.0958,17.1347,9300.0
2006-09-26 12:45:00,26.42,26.43,26.36,26.36,12150.0,17.1347,17.1412,17.0958,17.0958,12150.0
2006-09-26 12:50:00,26.39,26.39,26.36,26.36,1650.0,17.1152,17.1152,17.0958,17.0958,1650.0
2006-09-26 12:55:00,26.37,26.37,26.35,26.37,5550.0,17.1023,17.1023,17.0893,17.1023,5550.0
2006-09-26 13:00:00,26.34,26.34,26.33,26.33,300.0,17.0828,17.0828,17.0763,17.0763,300.0
2006-09-26 13:05:00,26.33,26.35,26.33,26.33,2100.0,17.0763,17.0893,17.0763,17.0763,2100.0
2006-09-26 13:10:00,26.34,26.35,26.31,26.35,2550.0,17.0828,17.0893,17.0634,17.0893,2550.0
2006-09-26 13:15:00,26.34,26.34,26.32,26.33,1650.0,17.0828,17.0828,17.0698,17.0763,1650.0
2006-09-26 13:20:00,26.33,26.35,26.3,26.3,4200.0,17.0763,17.0893,17.0569,17.0569,4200.0
2006-09-26 13:25:00,26.31,26.33,26.26,26.33,11850.0,17.0634,17.0763,17.0309,17.0763,11850.0
2006-09-26 13:30:00,26.33,26.35,26.31,26.33,2700.0,17.0763,17.0893,17.0634,17.0763,2700.0
2006-09-26 13:35:00,26.3,26.33,26.29,26.33,4950.0,17.0569,17.0763,17.0504,17.0763,4950.0
2006-09-26 13:40:00,26.31,26.31,26.27,26.27,1350.0,17.0634,17.0634,17.0374,17.0374,1350.0
2006-09-26 13:45:00,26.27,26.28,26.23,26.23,10650.0,17.0374,17.0439,17.0115,17.0115,10650.0
2006-09-26 13:50:00,26.23,26.26,26.23,26.26,4800.0,17.0115,17.0309,17.0115,17.0309,4800.0
2006-09-26 13:55:00,26.27,26.3,26.27,26.27,2850.0,17.0374,17.0569,17.0374,17.0374,2850.0
2006-09-26 14:00:00,26.27,26.27,26.25,26.26,5100.0,17.0374,17.0374,17.0244,17.0309,5100.0
2006-09-26 14:05:00,26.25,26.25,26.21,26.22,4350.0,17.0244,17.0244,16.9985,17.005,4350.0
2006-09-26 14:10:00,26.22,26.23,26.19,26.23,8550.0,17.005,17.0115,16.9855,17.0115,8550.0
2006-09-26 14:15:00,26.23,26.24,26.19,26.19,4050.0,17.0115,17.018,16.9855,16.9855,4050.0
2006-09-26 14:20:00,26.21,26.24,26.19,26.23,3300.0,16.9985,17.018,16.9855,17.0115,3300.0
2006-09-26 14:25:00,26.23,26.26,26.23,26.26,1650.0,17.0115,17.0309,17.0115,17.0309,1650.0
2006-09-26 14:30:00,26.27,26.29,26.25,26.27,5400.0,17.0374,17.0504,17.0244,17.0374,5400.0
2006-09-26 14:35:00,26.25,26.26,26.23,26.24,1650.0,17.0244,17.0309,17.0115,17.018,1650.0
2006-09-26 14:40:00,26.25,26.27,26.24,26.24,2700.0,17.0244,17.0374,17.018,17.018,2700.0
2006-09-26 14:45:00,26.25,26.27,26.25,26.25,2400.0,17.0244,17.0374,17.0244,17.0244,2400.0
2006-09-26 14:50:00,26.24,26.25,26.23,26.24,11700.0,17.018,17.0244,17.0115,17.018,11700.0
2006-09-26 14:55:00,26.25,26.28,26.24,26.26,1800.0,17.0244,17.0439,17.018,17.0309,1800.0
2006-09-26 15:00:00,26.24,26.25,26.21,26.23,3750.0,17.018,17.0244,16.9985,17.0115,3750.0
2006-09-26 15:05:00,26.25,26.28,26.24,26.26,3750.0,17.0244,17.0439,17.018,17.0309,3750.0
2006-09-26 15:10:00,26.25,26.28,26.25,26.26,2550.0,17.0244,17.0439,17.0244,17.0309,2550.0
2006-09-26 15:15:00,26.25,26.29,26.25,26.27,3300.0,17.0244,17.0504,17.0244,17.0374,3300.0
2006-09-26 15:20:00,26.27,26.29,26.25,26.29,4950.0,17.0374,17.0504,17.0244,17.0504,4950.0
2006-09-26 15:25:00,26.29,26.3,26.27,26.29,3150.0,17.0504,17.0569,17.0374,17.0504,3150.0
2006-09-26 15:30:00,26.29,26.3,26.23,26.27,16350.0,17.0504,17.0569,17.0115,17.0374,16350.0
2006-09-26 15:35:00,26.27,26.29,26.23,26.29,15150.0,17.0374,17.0504,17.0115,17.0504,15150.0
2006-09-26 15:40:00,26.27,26.27,26.23,26.25,3900.0,17.0374,17.0374,17.0115,17.0244,3900.0
2006-09-26 15:45:00,26.24,26.24,26.21,26.23,29850.0,17.018,17.018,16.9985,17.0115,29850.0
2006-09-26 15:50:00,26.23,26.28,26.23,26.27,8100.0,17.0115,17.0439,17.0115,17.0374,8100.0
2006-09-26 15:55:00,26.27,26.29,26.25,26.28,25050.0,17.0374,17.0504,17.0244,17.0439,25050.0
2006-09-27 09:30:00,26.31,26.51,26.31,26.5,11850.0,17.0634,17.1931,17.0634,17.1866,11850.0
2006-09-27 09:35:00,26.31,26.54,26.31,26.52,3900.0,17.0634,17.2125,17.0634,17.1995,3900.0
2006-09-27 09:40:00,26.51,26.55,26.47,26.51,9150.0,17.1931,17.219,17.1671,17.1931,9150.0
2006-09-27 09:45:00,26.52,26.59,26.5,26.5,6900.0,17.1995,17.2449,17.1866,17.1866,6900.0
2006-09-27 09:50:00,26.51,26.6,26.47,26.5,18150.0,17.1931,17.2514,17.1671,17.1866,18150.0
2006-09-27 09:55:00,26.48,26.55,26.45,26.51,12900.0,17.1736,17.219,17.1541,17.1931,12900.0
2006-09-27 10:00:00,26.53,26.55,26.49,26.49,9900.0,17.206,17.219,17.1801,17.1801,9900.0
2006-09-27 10:05:00,26.51,26.59,26.5,26.53,15600.0,17.1931,17.2449,17.1866,17.206,15600.0
2006-09-27 10:10:00,26.55,26.55,26.49,26.51,3300.0,17.219,17.219,17.1801,17.1931,3300.0
2006-09-27 10:15:00,26.48,26.54,26.47,26.49,7500.0,17.1736,17.2125,17.1671,17.1801,7500.0
2006-09-27 10:20:00,26.49,26.51,26.46,26.46,16500.0,17.1801,17.1931,17.1606,17.1606,16500.0
2006-09-27 10:25:00,26.47,26.5,26.45,26.47,13500.0,17.1671,17.1866,17.1541,17.1671,13500.0
2006-09-27 10:30:00,26.47,26.53,26.47,26.53,6300.0,17.1671,17.206,17.1671,17.206,6300.0
2006-09-27 10:35:00,26.51,26.52,26.46,26.46,14100.0,17.1931,17.1995,17.1606,17.1606,14100.0
2006-09-27 10:40:00,26.47,26.47,26.41,26.41,6900.0,17.1671,17.1671,17.1282,17.1282,6900.0
2006-09-27 10:45:00,26.43,26.46,26.41,26.41,9000.0,17.1412,17.1606,17.1282,17.1282,9000.0
2006-09-27 10:50:00,26.41,26.43,26.38,26.43,7950.0,17.1282,17.1412,17.1088,17.1412,7950.0
2006-09-27 10:55:00,26.43,26.43,26.37,26.41,18900.0,17.1412,17.1412,17.1023,17.1282,18900.0
2006-09-27 11:00:00,26.39,26.41,26.35,26.37,9300.0,17.1152,17.1282,17.0893,17.1023,9300.0
2006-09-27 11:05:00,26.37,26.43,26.37,26.43,5700.0,17.1023,17.1412,17.1023,17.1412,5700.0
2006-09-27 11:10:00,26.41,26.43,26.37,26.39,9900.0,17.1282,17.1412,17.1023,17.1152,9900.0
2006-09-27 11:15:00,26.4,26.41,26.39,26.41,7950.0,17.1217,17.1282,17.1152,17.1282,7950.0
2006-09-27 11:20:00,26.4,26.41,26.38,26.38,3750.0,17.1217,17.1282,17.1088,17.1088,3750.0
2006-09-27 11:25:00,26.39,26.39,26.35,26.37,21000.0,17.1152,17.1152,17.0893,17.1023,21000.0
2006-09-27 11:30:00,26.38,26.42,26.38,26.41,8400.0,17.1088,17.1347,17.1088,17.1282,8400.0
2006-09-27 11:35:00,26.41,26.44,26.41,26.44,13500.0,17.1282,17.1477,17.1282,17.1477,13500.0
2006-09-27 11:40:00,26.43,26.45,26.43,26.45,10050.0,17.1412,17.1541,17.1412,17.1541,10050.0
2006-09-27 11:45:00,26.46,26.47,26.43,26.46,4800.0,17.1606,17.1671,17.1412,17.1606,4800.0
2006-09-27 11:50:00,26.47,26.49,26.44,26.46,5100.0,17.1671,17.1801,17.1477,17.1606,5100.0
2006-09-27 11:55:00,26.46,26.46,26.42,26.46,5850.0,17.1606,17.1606,17.1347,17.1606,5850.0
2006-09-27 12:00:00,26.47,26.5,26.45,26.5,8850.0,17.1671,17.1866,17.1541,17.1866,8850.0
2006-09-27 12:05:00,26.5,26.51,26.48,26.5,37350.0,17.1866,17.1931,17.1736,17.1866,37350.0
2006-09-27 12:10:00,26.5,26.51,26.46,26.51,54300.0,17.1866,17.1931,17.1606,17.1931,54300.0
2006-09-27 12:15:00,26.51,26.52,26.47,26.48,15750.0,17.1931,17.1995,17.1671,17.1736,15750.0
2006-09-27 12:20:00,26.48,26.53,26.46,26.53,28650.0,17.1736,17.206,17.1606,17.206,28650.0
2006-09-27 12:25:00,26.52,26.52,26.47,26.47,3600.0,17.1995,17.1995,17.1671,17.1671,3600.0
2006-09-27 12:30:00,26.47,26.51,26.47,26.51,19500.0,17.1671,17.1931,17.1671,17.1931,19500.0
2006-09-27 12:35:00,26.51,26.52,26.49,26.49,8850.0,17.1931,17.1995,17.1801,17.1801,8850.0
2006-09-27 12:40:00,26.49,26.5,26.47,26.5,34200.0,17.1801,17.1866,17.1671,17.1866,34200.0
2006-09-27 12:45:00,26.49,26.5,26.47,26.5,6150.0,17.1801,17.1866,17.1671,17.1866,6150.0
2006-09-27 12:50:00,26.5,26.52,26.5,26.52,5100.0,17.1866,17.1995,17.1866,17.1995,5100.0
2006-09-27 12:55:00,26.51,26.51,26.49,26.51,1650.0,17.1931,17.1931,17.1801,17.1931,1650.0
2006-09-27 13:00:00,26.5,26.53,26.5,26.53,7500.0,17.1866,17.206,17.1866,17.206,7500.0
2006-09-27 13:05:00,26.53,26.53,26.51,26.53,4800.0,17.206,17.206,17.1931,17.206,4800.0
2006-09-27 13:10:00,26.52,26.53,26.52,26.53,5250.0,17.1995,17.206,17.1995,17.206,5250.0
2006-09-27 13:15:00,26.51,26.53,26.51,26.53,2700.0,17.1931,17.206,17.1931,17.206,2700.0
2006-09-27 13:20:00,26.53,26.56,26.51,26.51,8100.0,17.206,17.2255,17.1931,17.1931,8100.0
2006-09-27 13:25:00,26.51,26.55,26.51,26.53,9750.0,17.1931,17.219,17.1931,17.206,9750.0
2006-09-27 13:30:00,26.52,26.53,26.47,26.47,6150.0,17.1995,17.206,17.1671,17.1671,6150.0
2006-09-27 13:35:00,26.48,26.48,26.46,26.47,26400.0,17.1736,17.1736,17.1606,17.1671,26400.0
2006-09-27 13:40:00,26.47,26.49,26.46,26.49,9150.0,17.1671,17.1801,17.1606,17.1801,9150.0
2006-09-27 13:45:00,26.49,26.5,26.49,26.5,16050.0,17.1801,17.1866,17.1801,17.1866,16050.0
2006-09-27 13:50:00,26.5,26.52,26.5,26.5,900.0,17.1866,17.1995,17.1866,17.1866,900.0
2006-09-27 13:55:00,26.5,26.53,26.49,26.53,18300.0,17.1866,17.206,17.1801,17.206,18300.0
2006-09-27 14:00:00,26.53,26.53,26.49,26.49,1950.0,17.206,17.206,17.1801,17.1801,1950.0
2006-09-27 14:05:00,26.48,26.52,26.47,26.52,30450.0,17.1736,17.1995,17.1671,17.1995,30450.0
2006-09-27 14:10:00,26.52,26.56,26.49,26.49,13050.0,17.1995,17.2255,17.1801,17.1801,13050.0
2006-09-27 14:15:00,26.49,26.49,26.44,26.45,6900.0,17.1801,17.1801,17.1477,17.1541,6900.0
2006-09-27 14:20:00,26.46,26.49,26.46,26.48,8700.0,17.1606,17.1801,17.1606,17.1736,8700.0
2006-09-27 14:25:00,26.48,26.5,26.47,26.49,7050.0,17.1736,17.1866,17.1671,17.1801,7050.0
2006-09-27 14:30:00,26.49,26.5,26.49,26.49,2100.0,17.1801,17.1866,17.1801,17.1801,2100.0
2006-09-27 14:35:00,26.5,26.51,26.49,26.51,11400.0,17.1866,17.1931,17.1801,17.1931,11400.0
2006-09-27 14:40:00,26.51,26.51,26.46,26.49,24900.0,17.1931,17.1931,17.1606,17.1801,24900.0
2006-09-27 14:45:00,26.49,26.49,26.45,26.48,25500.0,17.1801,17.1801,17.1541,17.1736,25500.0
2006-09-27 14:50:00,26.48,26.49,26.45,26.45,12750.0,17.1736,17.1801,17.1541,17.1541,12750.0
2006-09-27 14:55:00,26.47,26.49,26.45,26.47,12750.0,17.1671,17.1801,17.1541,17.1671,12750.0
2006-09-27 15:00:00,26.48,26.51,26.48,26.49,3750.0,17.1736,17.1931,17.1736,17.1801,3750.0
2006-09-27 15:05:00,26.49,26.5,26.47,26.48,3150.0,17.1801,17.1866,17.1671,17.1736,3150.0
2006-09-27 15:10:00,26.46,26.47,26.45,26.46,8550.0,17.1606,17.1671,17.1541,17.1606,8550.0
2006-09-27 15:15:00,26.48,26.5,26.47,26.48,8250.0,17.1736,17.1866,17.1671,17.1736,8250.0
2006-09-27 15:20:00,26.49,26.51,26.48,26.5,7500.0,17.1801,17.1931,17.1736,17.1866,7500.0
2006-09-27 15:25:00,26.48,26.49,26.45,26.49,3600.0,17.1736,17.1801,17.1541,17.1801,3600.0
2006-09-27 15:30:00,26.49,26.49,26.49,26.49,11100.0,17.1801,17.1801,17.1801,17.1801,11100.0
2006-09-27 15:35:00,26.49,26.51,26.49,26.49,6900.0,17.1801,17.1931,17.1801,17.1801,6900.0
2006-09-27 15:40:00,26.49,26.5,26.49,26.5,10200.0,17.1801,17.1866,17.1801,17.1866,10200.0
2006-09-27 15:45:00,26.49,26.53,26.49,26.53,11700.0,17.1801,17.206,17.1801,17.206,11700.0
2006-09-27 15:50:00,26.51,26.55,26.51,26.53,10200.0,17.1931,17.219,17.1931,17.206,10200.0
2006-09-27 15:55:00,26.53,26.55,26.49,26.53,20700.0,17.206,17.219,17.1801,17.206,20700.0
2006-09-28 09:30:00,26.49,26.57,26.49,26.57,20250.0,17.2484,17.3004,17.2484,17.3004,20250.0
2006-09-28 09:35:00,26.55,26.57,26.53,26.57,7350.0,17.2874,17.3004,17.2744,17.3004,7350.0
2006-09-28 09:40:00,26.56,26.56,26.5,26.5,4050.0,17.2939,17.2939,17.2549,17.2549,4050.0
2006-09-28 09:45:00,26.5,26.5,26.5,26.5,2250.0,17.2549,17.2549,17.2549,17.2549,2250.0
2006-09-28 09:50:00,26.5,26.55,26.47,26.55,1500.0,17.2549,17.2874,17.2353,17.2874,1500.0
2006-09-28 09:55:00,26.48,26.48,26.47,26.47,300.0,17.2418,17.2418,17.2353,17.2353,300.0
2006-09-28 10:00:00,26.48,26.56,26.47,26.56,10800.0,17.2418,17.2939,17.2353,17.2939,10800.0
2006-09-28 10:05:00,26.53,26.55,26.49,26.52,8100.0,17.2744,17.2874,17.2484,17.2679,8100.0
2006-09-28 10:10:00,26.53,26.54,26.52,26.52,5400.0,17.2744,17.2809,17.2679,17.2679,5400.0
2006-09-28 10:15:00,26.51,26.52,26.5,26.5,7950.0,17.2614,17.2679,17.2549,17.2549,7950.0
2006-09-28 10:20:00,26.51,26.55,26.5,26.53,10500.0,17.2614,17.2874,17.2549,17.2744,10500.0
2006-09-28 10:25:00,26.53,26.53,26.5,26.5,13500.0,17.2744,17.2744,17.2549,17.2549,13500.0
2006-09-28 10:30:00,26.51,26.53,26.5,26.53,8250.0,17.2614,17.2744,17.2549,17.2744,8250.0
2006-09-28 10:35:00,26.55,26.55,26.5,26.5,4650.0,17.2874,17.2874,17.2549,17.2549,4650.0
2006-09-28 10:40:00,26.5,26.53,26.5,26.53,9000.0,17.2549,17.2744,17.2549,17.2744,9000.0
2006-09-28 10:45:00,26.51,26.55,26.51,26.53,5850.0,17.2614,17.2874,17.2614,17.2744,5850.0
2006-09-28 10:50:00,26.52,26.53,26.5,26.52,3750.0,17.2679,17.2744,17.2549,17.2679,3750.0
2006-09-28 10:55:00,26.51,26.54,26.51,26.53,4500.0,17.2614,17.2809,17.2614,17.2744,4500.0
2006-09-28 11:00:00,26.53,26.59,26.53,26.57,7950.0,17.2744,17.3135,17.2744,17.3004,7950.0
2006-09-28 11:05:00,26.58,26.59,26.57,26.57,3900.0,17.307,17.3135,17.3004,17.3004,3900.0
2006-09-28 11:10:00,26.57,26.57,26.56,26.57,17400.0,17.3004,17.3004,17.2939,17.3004,17400.0
2006-09-28 11:15:00,26.56,26.58,26.56,26.58,3150.0,17.2939,17.307,17.2939,17.307,3150.0
2006-09-28 11:20:00,26.57,26.57,26.56,26.56,2250.0,17.3004,17.3004,17.2939,17.2939,2250.0
2006-09-28 11:25:00,26.56,26.56,26.53,26.53,4650.0,17.2939,17.2939,17.2744,17.2744,4650.0
2006-09-28 11:30:00,26.53,26.53,26.51,26.52,3150.0,17.2744,17.2744,17.2614,17.2679,3150.0
2006-09-28 11:35:00,26.53,26.53,26.53,26.53,2250.0,17.2744,17.2744,17.2744,17.2744,2250.0
2006-09-28 11:40:00,26.53,26.56,26.53,26.56,7950.0,17.2744,17.2939,17.2744,17.2939,7950.0
2006-09-28 11:45:00,26.57,26.58,26.57,26.57,1650.0,17.3004,17.307,17.3004,17.3004,1650.0
2006-09-28 11:50:00,26.57,26.58,26.57,26.57,1500.0,17.3004,17.307,17.3004,17.3004,1500.0
2006-09-28 11:55:00,26.57,26.58,26.57,26.58,3750.0,17.3004,17.307,17.3004,17.307,3750.0
2006-09-28 12:00:00,26.58,26.58,26.57,26.57,24000.0,17.307,17.307,17.3004,17.3004,24000.0
2006-09-28 12:05:00,26.58,26.59,26.58,26.58,2400.0,17.307,17.3135,17.307,17.307,2400.0
2006-09-28 12:10:00,26.58,26.59,26.58,26.59,1050.0,17.307,17.3135,17.307,17.3135,1050.0
2006-09-28 12:15:00,26.58,26.61,26.58,26.6,5250.0,17.307,17.3265,17.307,17.32,5250.0
2006-09-28 12:20:00,26.61,26.61,26.6,26.61,5100.0,17.3265,17.3265,17.32,17.3265,5100.0
2006-09-28 12:25:00,26.61,26.63,26.61,26.63,8700.0,17.3265,17.3395,17.3265,17.3395,8700.0
2006-09-28 12:30:00,26.63,26.64,26.63,26.64,1350.0,17.3395,17.346,17.3395,17.346,1350.0
2006-09-28 12:35:00,26.64,26.65,26.64,26.64,4650.0,17.346,17.3525,17.346,17.346,4650.0
2006-09-28 12:40:00,26.64,26.66,26.64,26.65,13950.0,17.346,17.359,17.346,17.3525,13950.0
2006-09-28 12:45:00,26.65,26.66,26.65,26.66,6300.0,17.3525,17.359,17.3525,17.359,6300.0
2006-09-28 12:50:00,26.66,26.69,26.66,26.69,25650.0,17.359,17.3786,17.359,17.3786,25650.0
2006-09-28 12:55:00,26.68,26.69,26.59,26.59,16650.0,17.3721,17.3786,17.3135,17.3135,16650.0
2006-09-28 13:00:00,26.59,26.63,26.59,26.63,18300.0,17.3135,17.3395,17.3135,17.3395,18300.0
2006-09-28 13:05:00,26.63,26.63,26.58,26.61,13950.0,17.3395,17.3395,17.307,17.3265,13950.0
2006-09-28 13:10:00,26.61,26.61,26.61,26.61,1650.0,17.3265,17.3265,17.3265,17.3265,1650.0
2006-09-28 13:15:00,26.61,26.62,26.61,26.61,4500.0,17.3265,17.333,17.3265,17.3265,4500.0
2006-09-28 13:20:00,26.62,26.65,26.61,26.65,5250.0,17.333,17.3525,17.3265,17.3525,5250.0
2006-09-28 13:25:00,26.65,26.66,26.64,26.65,5700.0,17.3525,17.359,17.346,17.3525,5700.0
2006-09-28 13:30:00,26.64,26.65,26.63,26.63,9750.0,17.346,17.3525,17.3395,17.3395,9750.0
2006-09-28 13:35:00,26.65,26.65,26.64,26.64,5250.0,17.3525,17.3525,17.346,17.346,5250.0
2006-09-28 13:40:00,26.63,26.64,26.63,26.64,4350.0,17.3395,17.346,17.3395,17.346,4350.0
2006-09-28 13:45:00,26.64,26.66,26.64,26.66,13350.0,17.346,17.359,17.346,17.359,13350.0
2006-09-28 13:50:00,26.65,26.68,26.65,26.67,6750.0,17.3525,17.3721,17.3525,17.3656,6750.0
2006-09-28 13:55:00,26.69,26.69,26.67,26.67,23850.0,17.3786,17.3786,17.3656,17.3656,23850.0
2006-09-28 14:00:00,26.67,26.68,26.66,26.67,6300.0,17.3656,17.3721,17.359,17.3656,6300.0
2006-09-28 14:05:00,26.68,26.7,26.68,26.69,3900.0,17.3721,17.3851,17.3721,17.3786,3900.0
2006-09-28 14:10:00,26.69,26.71,26.69,26.7,4650.0,17.3786,17.3916,17.3786,17.3851,4650.0
2006-09-28 14:15:00,26.69,26.72,26.69,26.71,5400.0,17.3786,17.3981,17.3786,17.3916,5400.0
2006-09-28 14:20:00,26.72,26.76,26.71,26.76,10350.0,17.3981,17.4242,17.3916,17.4242,10350.0
2006-09-28 14:25:00,26.77,26.83,26.77,26.83,37500.0,17.4307,17.4697,17.4307,17.4697,37500.0
2006-09-28 14:30:00,26.81,26.82,26.79,26.81,8550.0,17.4567,17.4632,17.4437,17.4567,8550.0
2006-09-28 14:35:00,26.81,26.83,26.81,26.82,8550.0,17.4567,17.4697,17.4567,17.4632,8550.0
2006-09-28 14:40:00,26.82,26.83,26.81,26.83,5250.0,17.4632,17.4697,17.4567,17.4697,5250.0
2006-09-28 14:45:00,26.83,26.87,26.83,26.86,16800.0,17.4697,17.4958,17.4697,17.4893,16800.0
2006-09-28 14:50:00,26.85,26.87,26.85,26.85,9900.0,17.4828,17.4958,17.4828,17.4828,9900.0
2006-09-28 14:55:00,26.84,26.85,26.83,26.83,7950.0,17.4762,17.4828,17.4697,17.4697,7950.0
2006-09-28 15:00:00,26.85,26.87,26.85,26.85,13950.0,17.4828,17.4958,17.4828,17.4828,13950.0
2006-09-28 15:05:00,26.85,26.85,26.83,26.83,11100.0,17.4828,17.4828,17.4697,17.4697,11100.0
2006-09-28 15:10:00,26.83,26.84,26.83,26.84,12150.0,17.4697,17.4762,17.4697,17.4762,12150.0
2006-09-28 15:15:00,26.84,26.85,26.84,26.85,14400.0,17.4762,17.4828,17.4762,17.4828,14400.0
2006-09-28 15:20:00,26.85,26.86,26.83,26.84,10800.0,17.4828,17.4893,17.4697,17.4762,10800.0
2006-09-28 15:25:00,26.84,26.85,26.84,26.84,9750.0,17.4762,17.4828,17.4762,17.4762,9750.0
2006-09-28 15:30:00,26.84,26.84,26.82,26.82,29400.0,17.4762,17.4762,17.4632,17.4632,29400.0
2006-09-28 15:35:00,26.82,26.82,26.79,26.79,10650.0,17.4632,17.4632,17.4437,17.4437,10650.0
2006-09-28 15:40:00,26.79,26.81,26.79,26.81,13650.0,17.4437,17.4567,17.4437,17.4567,13650.0
2006-09-28 15:45:00,26.81,26.83,26.81,26.83,13500.0,17.4567,17.4697,17.4567,17.4697,13500.0
2006-09-28 15:50:00,26.83,26.84,26.82,26.84,18900.0,17.4697,17.4762,17.4632,17.4762,18900.0
2006-09-28 15:55:00,26.83,26.89,26.81,26.84,41400.0,17.4697,17.5088,17.4567,17.4762,41400.0
2006-09-29 09:30:00,26.84,26.97,26.84,26.97,9000.0,17.4762,17.5609,17.4762,17.5609,9000.0
2006-09-29 09:35:00,26.97,27.02,26.95,26.97,3300.0,17.5609,17.5934,17.5479,17.5609,3300.0
2006-09-29 09:40:00,26.96,27.0,26.91,26.97,15900.0,17.5544,17.5804,17.5218,17.5609,15900.0
2006-09-29 09:45:00,26.97,27.01,26.97,26.99,12300.0,17.5609,17.5869,17.5609,17.5739,12300.0
2006-09-29 09:50:00,27.0,27.01,26.99,27.01,15600.0,17.5804,17.5869,17.5739,17.5869,15600.0
2006-09-29 09:55:00,27.01,27.05,27.0,27.03,15900.0,17.5869,17.613,17.5804,17.6,15900.0
2006-09-29 10:00:00,27.03,27.09,27.03,27.09,20250.0,17.6,17.639,17.6,17.639,20250.0
2006-09-29 10:05:00,27.1,27.15,27.1,27.12,17550.0,17.6455,17.6781,17.6455,17.6586,17550.0
2006-09-29 10:10:00,27.11,27.11,27.07,27.07,14400.0,17.652,17.652,17.626,17.626,14400.0
2006-09-29 10:15:00,27.08,27.11,27.07,27.09,9900.0,17.6325,17.652,17.626,17.639,9900.0
2006-09-29 10:20:00,27.09,27.09,27.05,27.06,17700.0,17.639,17.639,17.613,17.6195,17700.0
2006-09-29 10:25:00,27.05,27.07,27.05,27.06,14850.0,17.613,17.626,17.613,17.6195,14850.0
2006-09-29 10:30:00,27.06,27.08,27.06,27.08,18000.0,17.6195,17.6325,17.6195,17.6325,18000.0
2006-09-29 10:35:00,27.07,27.09,27.07,27.07,15000.0,17.626,17.639,17.626,17.626,15000.0
2006-09-29 10:40:00,27.06,27.07,27.05,27.07,15000.0,17.6195,17.626,17.613,17.626,15000.0
2006-09-29 10:45:00,27.07,27.07,26.99,27.0,30750.0,17.626,17.626,17.5739,17.5804,30750.0
2006-09-29 10:50:00,27.0,27.01,27.0,27.01,17100.0,17.5804,17.5869,17.5804,17.5869,17100.0
2006-09-29 10:55:00,27.02,27.07,27.0,27.05,20250.0,17.5934,17.626,17.5804,17.613,20250.0
2006-09-29 11:00:00,27.04,27.05,27.04,27.04,8400.0,17.6065,17.613,17.6065,17.6065,8400.0
2006-09-29 11:05:00,27.04,27.04,27.04,27.04,10050.0,17.6065,17.6065,17.6065,17.6065,10050.0
2006-09-29 11:10:00,27.04,27.05,27.04,27.04,15750.0,17.6065,17.613,17.6065,17.6065,15750.0
2006-09-29 11:15:00,27.04,27.06,27.04,27.06,17850.0,17.6065,17.6195,17.6065,17.6195,17850.0
2006-09-29 11:20:00,27.05,27.06,27.05,27.05,26100.0,17.613,17.6195,17.613,17.613,26100.0
2006-09-29 11:25:00,27.06,27.12,27.06,27.1,15300.0,17.6195,17.6586,17.6195,17.6455,15300.0
2006-09-29 11:30:00,27.1,27.11,27.1,27.1,8700.0,17.6455,17.652,17.6455,17.6455,8700.0
2006-09-29 11:35:00,27.1,27.13,27.1,27.11,18750.0,17.6455,17.6651,17.6455,17.652,18750.0
2006-09-29 11:40:00,27.11,27.13,27.11,27.13,10800.0,17.652,17.6651,17.652,17.6651,10800.0
2006-09-29 11:45:00,27.13,27.15,27.13,27.15,13350.0,17.6651,17.6781,17.6651,17.6781,13350.0
2006-09-29 11:50:00,27.15,27.17,27.15,27.15,17400.0,17.6781,17.6911,17.6781,17.6781,17400.0
2006-09-29 11:55:00,27.15,27.21,27.15,27.19,18000.0,17.6781,17.7172,17.6781,17.7041,18000.0
2006-09-29 12:00:00,27.18,27.19,27.16,27.16,7050.0,17.6976,17.7041,17.6846,17.6846,7050.0
2006-09-29 12:05:00,27.16,27.17,27.16,27.16,7650.0,17.6846,17.6911,17.6846,17.6846,7650.0
2006-09-29 12:10:00,27.15,27.16,27.13,27.15,8700.0,17.6781,17.6846,17.6651,17.6781,8700.0
2006-09-29 12:15:00,27.15,27.18,27.15,27.17,72000.0,17.6781,17.6976,17.6781,17.6911,72000.0
2006-09-29 12:20:00,27.17,27.19,27.17,27.18,3150.0,17.6911,17.7041,17.6911,17.6976,3150.0
2006-09-29 12:25:00,27.18,27.21,27.18,27.2,14550.0,17.6976,17.7172,17.6976,17.7107,14550.0
2006-09-29 12:30:00,27.21,27.23,27.21,27.21,4200.0,17.7172,17.7302,17.7172,17.7172,4200.0
2006-09-29 12:35:00,27.22,27.23,27.21,27.22,49350.0,17.7237,17.7302,17.7172,17.7237,49350.0
2006-09-29 12:40:00,27.23,27.23,27.19,27.19,20250.0,17.7302,17.7302,17.7041,17.7041,20250.0
2006-09-29 12:45:00,27.19,27.2,27.19,27.19,2850.0,17.7041,17.7107,17.7041,17.7041,2850.0
2006-09-29 12:50:00,27.19,27.19,27.19,27.19,10200.0,17.7041,17.7041,17.7041,17.7041,10200.0
2006-09-29 12:55:00,27.19,27.19,27.19,27.19,5550.0,17.7041,17.7041,17.7041,17.7041,5550.0
2006-09-29 13:00:00,27.19,27.19,27.19,27.19,28050.0,17.7041,17.7041,17.7041,17.7041,28050.0
2006-09-29 13:05:00,27.17,27.17,27.11,27.11,4800.0,17.6911,17.6911,17.652,17.652,4800.0
2006-09-29 13:10:00,27.1,27.11,27.09,27.11,17100.0,17.6455,17.652,17.639,17.652,17100.0
2006-09-29 13:15:00,27.1,27.1,27.07,27.07,5550.0,17.6455,17.6455,17.626,17.626,5550.0
2006-09-29 13:20:00,27.07,27.08,27.05,27.05,10800.0,17.626,17.6325,17.613,17.613,10800.0
2006-09-29 13:25:00,27.04,27.04,27.02,27.02,11100.0,17.6065,17.6065,17.5934,17.5934,11100.0
2006-09-29 13:30:00,27.02,27.03,27.0,27.0,7650.0,17.5934,17.6,17.5804,17.5804,7650.0
2006-09-29 13:35:00,27.0,27.0,26.98,26.99,6450.0,17.5804,17.5804,17.5674,17.5739,6450.0
2006-09-29 13:40:00,26.99,26.99,26.95,26.95,3150.0,17.5739,17.5739,17.5479,17.5479,3150.0
2006-09-29 13:45:00,26.97,26.99,26.95,26.95,15750.0,17.5609,17.5739,17.5479,17.5479,15750.0
2006-09-29 13:50:00,26.95,26.98,26.95,26.95,14100.0,17.5479,17.5674,17.5479,17.5479,14100.0
2006-09-29 13:55:00,26.95,26.97,26.95,26.96,7200.0,17.5479,17.5609,17.5479,17.5544,7200.0
2006-09-29 14:00:00,26.97,26.97,26.93,26.93,9300.0,17.5609,17.5609,17.5348,17.5348,9300.0
2006-09-29 14:05:00,26.91,26.93,26.91,26.91,10200.0,17.5218,17.5348,17.5218,17.5218,10200.0
2006-09-29 14:10:00,26.91,26.93,26.9,26.9,5700.0,17.5218,17.5348,17.5153,17.5153,5700.0
2006-09-29 14:15:00,26.89,26.91,26.88,26.89,11400.0,17.5088,17.5218,17.5023,17.5088,11400.0
2006-09-29 14:20:00,26.89,26.91,26.89,26.9,12750.0,17.5088,17.5218,17.5088,17.5153,12750.0
2006-09-29 14:25:00,26.91,26.95,26.89,26.95,7950.0,17.5218,17.5479,17.5088,17.5479,7950.0
2006-09-29 14:30:00,26.96,26.96,26.93,26.95,3150.0,17.5544,17.5544,17.5348,17.5479,3150.0
2006-09-29 14:35:00,26.96,26.96,26.93,26.95,7200.0,17.5544,17.5544,17.5348,17.5479,7200.0
2006-09-29 14:40:00,26.93,26.95,26.93,26.94,5250.0,17.5348,17.5479,17.5348,17.5414,5250.0
2006-09-29 14:45:00,26.94,26.96,26.94,26.95,6900.0,17.5414,17.5544,17.5414,17.5479,6900.0
2006-09-29 14:50:00,26.95,26.95,26.91,26.93,4950.0,17.5479,17.5479,17.5218,17.5348,4950.0
2006-09-29 14:55:00,26.92,26.95,26.91,26.92,8400.0,17.5283,17.5479,17.5218,17.5283,8400.0
2006-09-29 15:00:00,26.93,26.95,26.92,26.95,3750.0,17.5348,17.5479,17.5283,17.5479,3750.0
2006-09-29 15:05:00,26.93,26.93,26.91,26.91,5250.0,17.5348,17.5348,17.5218,17.5218,5250.0
2006-09-29 15:10:00,26.92,26.93,26.91,26.92,10500.0,17.5283,17.5348,17.5218,17.5283,10500.0
2006-09-29 15:15:00,26.93,26.94,26.92,26.92,7050.0,17.5348,17.5414,17.5283,17.5283,7050.0
2006-09-29 15:20:00,26.93,26.94,26.91,26.94,11850.0,17.5348,17.5414,17.5218,17.5414,11850.0
2006-09-29 15:25:00,26.95,26.97,26.93,26.97,8400.0,17.5479,17.5609,17.5348,17.5609,8400.0
2006-09-29 15:30:00,26.94,26.94,26.9,26.91,7350.0,17.5414,17.5414,17.5153,17.5218,7350.0
2006-09-29 15:35:00,26.92,26.92,26.88,26.9,10050.0,17.5283,17.5283,17.5023,17.5153,10050.0
2006-09-29 15:40:00,26.89,26.89,26.81,26.84,17400.0,17.5088,17.5088,17.4567,17.4762,17400.0
2006-09-29 15:45:00,26.84,26.84,26.75,26.77,18900.0,17.4762,17.4762,17.4176,17.4307,18900.0
2006-09-29 15:50:00,26.78,26.79,26.75,26.75,19350.0,17.4372,17.4437,17.4176,17.4176,19350.0
2006-09-29 15:55:00,26.75,26.79,26.75,26.77,36750.0,17.4176,17.4437,17.4176,17.4307,36750.0
2006-10-02 09:30:00,26.77,26.77,26.67,26.67,6300.0,17.4307,17.4307,17.3656,17.3656,6300.0
2006-10-02 09:35:00,26.67,26.74,26.61,26.71,4500.0,17.3656,17.4111,17.3265,17.3916,4500.0
2006-10-02 09:40:00,26.7,26.8,26.65,26.67,7950.0,17.3851,17.4502,17.3525,17.3656,7950.0
2006-10-02 09:45:00,26.67,26.68,26.65,26.67,6450.0,17.3656,17.3721,17.3525,17.3656,6450.0
2006-10-02 09:50:00,26.66,26.66,26.63,26.63,5550.0,17.359,17.359,17.3395,17.3395,5550.0
2006-10-02 09:55:00,26.63,26.68,26.63,26.68,4350.0,17.3395,17.3721,17.3395,17.3721,4350.0
2006-10-02 10:00:00,26.68,26.73,26.67,26.71,3600.0,17.3721,17.4046,17.3656,17.3916,3600.0
2006-10-02 10:05:00,26.7,26.73,26.69,26.69,5100.0,17.3851,17.4046,17.3786,17.3786,5100.0
2006-10-02 10:10:00,26.7,26.73,26.67,26.69,5100.0,17.3851,17.4046,17.3656,17.3786,5100.0
2006-10-02 10:15:00,26.69,26.69,26.68,26.69,2100.0,17.3786,17.3786,17.3721,17.3786,2100.0
2006-10-02 10:20:00,26.69,26.7,26.65,26.69,12150.0,17.3786,17.3851,17.3525,17.3786,12150.0
2006-10-02 10:25:00,26.69,26.69,26.61,26.63,10950.0,17.3786,17.3786,17.3265,17.3395,10950.0
2006-10-02 10:30:00,26.63,26.67,26.63,26.67,2100.0,17.3395,17.3656,17.3395,17.3656,2100.0
2006-10-02 10:35:00,26.64,26.69,26.64,26.69,9600.0,17.346,17.3786,17.346,17.3786,9600.0
2006-10-02 10:40:00,26.69,26.69,26.66,26.66,3300.0,17.3786,17.3786,17.359,17.359,3300.0
2006-10-02 10:45:00,26.65,26.67,26.65,26.65,2100.0,17.3525,17.3656,17.3525,17.3525,2100.0
2006-10-02 10:50:00,26.68,26.68,26.66,26.67,4350.0,17.3721,17.3721,17.359,17.3656,4350.0
2006-10-02 10:55:00,26.67,26.71,26.67,26.71,40800.0,17.3656,17.3916,17.3656,17.3916,40800.0
2006-10-02 11:00:00,26.69,26.69,26.65,26.65,11250.0,17.3786,17.3786,17.3525,17.3525,11250.0
2006-10-02 11:05:00,26.67,26.67,26.61,26.63,8850.0,17.3656,17.3656,17.3265,17.3395,8850.0
2006-10-02 11:10:00,26.63,26.66,26.61,26.63,28800.0,17.3395,17.359,17.3265,17.3395,28800.0
2006-10-02 11:15:00,26.66,26.71,26.66,26.7,12450.0,17.359,17.3916,17.359,17.3851,12450.0
2006-10-02 11:20:00,26.7,26.71,26.7,26.71,2400.0,17.3851,17.3916,17.3851,17.3916,2400.0
2006-10-02 11:25:00,26.73,26.73,26.7,26.72,4050.0,17.4046,17.4046,17.3851,17.3981,4050.0
2006-10-02 11:30:00,26.73,26.75,26.7,26.7,12750.0,17.4046,17.4176,17.3851,17.3851,12750.0
2006-10-02 11:35:00,26.71,26.75,26.71,26.75,13200.0,17.3916,17.4176,17.3916,17.4176,13200.0
2006-10-02 11:40:00,26.76,26.77,26.75,26.76,18000.0,17.4242,17.4307,17.4176,17.4242,18000.0
2006-10-02 11:45:00,26.78,26.8,26.78,26.8,2100.0,17.4372,17.4502,17.4372,17.4502,2100.0
2006-10-02 11:50:00,26.79,26.79,26.77,26.77,4050.0,17.4437,17.4437,17.4307,17.4307,4050.0
2006-10-02 11:55:00,26.77,26.77,26.75,26.76,4650.0,17.4307,17.4307,17.4176,17.4242,4650.0
2006-10-02 12:00:00,26.75,26.78,26.74,26.78,6450.0,17.4176,17.4372,17.4111,17.4372,6450.0
2006-10-02 12:05:00,26.77,26.77,26.75,26.75,2550.0,17.4307,17.4307,17.4176,17.4176,2550.0
2006-10-02 12:10:00,26.76,26.77,26.75,26.77,3000.0,17.4242,17.4307,17.4176,17.4307,3000.0
2006-10-02 12:15:00,26.75,26.77,26.75,26.77,3750.0,17.4176,17.4307,17.4176,17.4307,3750.0
2006-10-02 12:20:00,26.75,26.77,26.75,26.77,8250.0,17.4176,17.4307,17.4176,17.4307,8250.0
2006-10-02 12:25:00,26.77,26.77,26.73,26.75,5700.0,17.4307,17.4307,17.4046,17.4176,5700.0
2006-10-02 12:30:00,26.77,26.77,26.75,26.75,3000.0,17.4307,17.4307,17.4176,17.4176,3000.0
2006-10-02 12:35:00,26.76,26.77,26.75,26.77,6600.0,17.4242,17.4307,17.4176,17.4307,6600.0
2006-10-02 12:40:00,26.78,26.81,26.78,26.81,7350.0,17.4372,17.4567,17.4372,17.4567,7350.0
2006-10-02 12:45:00,26.81,26.82,26.79,26.79,3300.0,17.4567,17.4632,17.4437,17.4437,3300.0
2006-10-02 12:50:00,26.79,26.79,26.79,26.79,1350.0,17.4437,17.4437,17.4437,17.4437,1350.0
2006-10-02 12:55:00,26.79,26.79,26.77,26.77,1800.0,17.4437,17.4437,17.4307,17.4307,1800.0
2006-10-02 13:00:00,26.77,26.79,26.77,26.79,1650.0,17.4307,17.4437,17.4307,17.4437,1650.0
2006-10-02 13:05:00,26.76,26.76,26.75,26.75,900.0,17.4242,17.4242,17.4176,17.4176,900.0
2006-10-02 13:10:00,26.75,26.77,26.75,26.77,1350.0,17.4176,17.4307,17.4176,17.4307,1350.0
2006-10-02 13:15:00,26.79,26.79,26.79,26.79,600.0,17.4437,17.4437,17.4437,17.4437,600.0
2006-10-02 13:20:00,26.79,26.79,26.76,26.76,1500.0,17.4437,17.4437,17.4242,17.4242,1500.0
2006-10-02 13:25:00,26.76,26.76,26.73,26.73,2550.0,17.4242,17.4242,17.4046,17.4046,2550.0
2006-10-02 13:30:00,26.73,26.75,26.72,26.75,6000.0,17.4046,17.4176,17.3981,17.4176,6000.0
2006-10-02 13:35:00,26.73,26.79,26.73,26.74,6000.0,17.4046,17.4437,17.4046,17.4111,6000.0
2006-10-02 13:40:00,26.74,26.75,26.71,26.73,4200.0,17.4111,17.4176,17.3916,17.4046,4200.0
2006-10-02 13:45:00,26.73,26.73,26.68,26.68,5550.0,17.4046,17.4046,17.3721,17.3721,5550.0
2006-10-02 13:50:00,26.68,26.69,26.67,26.69,10050.0,17.3721,17.3786,17.3656,17.3786,10050.0
2006-10-02 13:55:00,26.69,26.69,26.67,26.67,1200.0,17.3786,17.3786,17.3656,17.3656,1200.0
2006-10-02 14:00:00,26.67,26.69,26.65,26.65,3450.0,17.3656,17.3786,17.3525,17.3525,3450.0
2006-10-02 14:05:00,26.64,26.66,26.64,26.66,11100.0,17.346,17.359,17.346,17.359,11100.0
2006-10-02 14:10:00,26.65,26.69,26.65,26.69,2250.0,17.3525,17.3786,17.3525,17.3786,2250.0
2006-10-02 14:15:00,26.68,26.69,26.68,26.68,1350.0,17.3721,17.3786,17.3721,17.3721,1350.0
2006-10-02 14:20:00,26.69,26.69,26.67,26.67,1950.0,17.3786,17.3786,17.3656,17.3656,1950.0
2006-10-02 14:25:00,26.68,26.69,26.65,26.67,6600.0,17.3721,17.3786,17.3525,17.3656,6600.0
2006-10-02 14:30:00,26.67,26.68,26.66,26.67,3900.0,17.3656,17.3721,17.359,17.3656,3900.0
2006-10-02 14:35:00,26.67,26.69,26.65,26.67,3750.0,17.3656,17.3786,17.3525,17.3656,3750.0
2006-10-02 14:40:00,26.67,26.67,26.65,26.67,7800.0,17.3656,17.3656,17.3525,17.3656,7800.0
2006-10-02 14:45:00,26.66,26.67,26.64,26.65,6450.0,17.359,17.3656,17.346,17.3525,6450.0
2006-10-02 14:50:00,26.65,26.67,26.62,26.63,9600.0,17.3525,17.3656,17.333,17.3395,9600.0
2006-10-02 14:55:00,26.61,26.61,26.57,26.61,4500.0,17.3265,17.3265,17.3004,17.3265,4500.0
2006-10-02 15:00:00,26.61,26.61,26.6,26.61,2550.0,17.3265,17.3265,17.32,17.3265,2550.0
2006-10-02 15:05:00,26.61,26.61,26.59,26.59,2550.0,17.3265,17.3265,17.3135,17.3135,2550.0
2006-10-02 15:10:00,26.59,26.59,26.57,26.59,3150.0,17.3135,17.3135,17.3004,17.3135,3150.0
2006-10-02 15:15:00,26.6,26.63,26.6,26.63,7800.0,17.32,17.3395,17.32,17.3395,7800.0
2006-10-02 15:20:00,26.64,26.65,26.61,26.61,2550.0,17.346,17.3525,17.3265,17.3265,2550.0
2006-10-02 15:25:00,26.61,26.63,26.61,26.63,2850.0,17.3265,17.3395,17.3265,17.3395,2850.0
2006-10-02 15:30:00,26.64,26.67,26.63,26.66,6000.0,17.346,17.3656,17.3395,17.359,6000.0
2006-10-02 15:35:00,26.68,26.69,26.65,26.65,5400.0,17.3721,17.3786,17.3525,17.3525,5400.0
2006-10-02 15:40:00,26.65,26.67,26.64,26.65,4950.0,17.3525,17.3656,17.346,17.3525,4950.0
2006-10-02 15:45:00,26.65,26.66,26.64,26.66,6600.0,17.3525,17.359,17.346,17.359,6600.0
2006-10-02 15:50:00,26.66,26.68,26.64,26.64,5850.0,17.359,17.3721,17.346,17.346,5850.0
2006-10-02 15:55:00,26.64,26.65,26.63,26.63,14400.0,17.346,17.3525,17.3395,17.3395,14400.0
2006-10-03 09:30:00,26.67,26.72,26.67,26.69,8700.0,17.3656,17.3981,17.3656,17.3786,8700.0
2006-10-03 09:35:00,26.69,26.7,26.67,26.68,7500.0,17.3786,17.3851,17.3656,17.3721,7500.0
2006-10-03 09:40:00,26.69,26.69,26.67,26.68,3900.0,17.3786,17.3786,17.3656,17.3721,3900.0
2006-10-03 09:45:00,26.68,26.69,26.67,26.67,5550.0,17.3721,17.3786,17.3656,17.3656,5550.0
2006-10-03 09:50:00,26.67,26.68,26.67,26.68,5850.0,17.3656,17.3721,17.3656,17.3721,5850.0
2006-10-03 09:55:00,26.69,26.75,26.69,26.73,4950.0,17.3786,17.4176,17.3786,17.4046,4950.0
2006-10-03 10:00:00,26.74,26.77,26.73,26.74,5250.0,17.4111,17.4307,17.4046,17.4111,5250.0
2006-10-03 10:05:00,26.73,26.75,26.73,26.75,3600.0,17.4046,17.4176,17.4046,17.4176,3600.0
2006-10-03 10:10:00,26.73,26.75,26.73,26.75,9450.0,17.4046,17.4176,17.4046,17.4176,9450.0
2006-10-03 10:15:00,26.77,26.79,26.74,26.79,7200.0,17.4307,17.4437,17.4111,17.4437,7200.0
2006-10-03 10:20:00,26.79,26.8,26.77,26.77,7350.0,17.4437,17.4502,17.4307,17.4307,7350.0
2006-10-03 10:25:00,26.77,26.79,26.77,26.77,4650.0,17.4307,17.4437,17.4307,17.4307,4650.0
2006-10-03 10:30:00,26.77,26.78,26.75,26.77,4500.0,17.4307,17.4372,17.4176,17.4307,4500.0
2006-10-03 10:35:00,26.76,26.77,26.73,26.74,4800.0,17.4242,17.4307,17.4046,17.4111,4800.0
2006-10-03 10:40:00,26.74,26.75,26.73,26.75,16350.0,17.4111,17.4176,17.4046,17.4176,16350.0
2006-10-03 10:45:00,26.75,26.77,26.75,26.77,3150.0,17.4176,17.4307,17.4176,17.4307,3150.0
2006-10-03 10:50:00,26.77,26.77,26.74,26.74,1200.0,17.4307,17.4307,17.4111,17.4111,1200.0
2006-10-03 10:55:00,26.75,26.76,26.74,26.75,4050.0,17.4176,17.4242,17.4111,17.4176,4050.0
2006-10-03 11:00:00,26.74,26.77,26.74,26.77,1950.0,17.4111,17.4307,17.4111,17.4307,1950.0
2006-10-03 11:05:00,26.77,26.78,26.75,26.75,3750.0,17.4307,17.4372,17.4176,17.4176,3750.0
2006-10-03 11:10:00,26.75,26.76,26.75,26.76,900.0,17.4176,17.4242,17.4176,17.4242,900.0
2006-10-03 11:15:00,26.77,26.83,26.75,26.79,10350.0,17.4307,17.4697,17.4176,17.4437,10350.0
2006-10-03 11:20:00,26.79,26.83,26.79,26.81,3450.0,17.4437,17.4697,17.4437,17.4567,3450.0
2006-10-03 11:25:00,26.79,26.83,26.79,26.81,39600.0,17.4437,17.4697,17.4437,17.4567,39600.0
2006-10-03 11:30:00,26.81,26.83,26.79,26.81,48000.0,17.4567,17.4697,17.4437,17.4567,48000.0
2006-10-03 11:35:00,26.81,26.81,26.8,26.8,8700.0,17.4567,17.4567,17.4502,17.4502,8700.0
2006-10-03 11:40:00,26.81,26.85,26.81,26.84,46200.0,17.4567,17.4828,17.4567,17.4762,46200.0
2006-10-03 11:45:00,26.85,26.85,26.83,26.83,43050.0,17.4828,17.4828,17.4697,17.4697,43050.0
2006-10-03 11:50:00,26.83,26.83,26.81,26.82,9450.0,17.4697,17.4697,17.4567,17.4632,9450.0
2006-10-03 11:55:00,26.83,26.83,26.83,26.83,300.0,17.4697,17.4697,17.4697,17.4697,300.0
2006-10-03 12:00:00,26.83,26.83,26.81,26.83,1500.0,17.4697,17.4697,17.4567,17.4697,1500.0
2006-10-03 12:05:00,26.82,26.86,26.82,26.82,1650.0,17.4632,17.4893,17.4632,17.4632,1650.0
2006-10-03 12:10:00,26.85,26.85,26.82,26.84,9600.0,17.4828,17.4828,17.4632,17.4762,9600.0
2006-10-03 12:15:00,26.82,26.84,26.82,26.82,2400.0,17.4632,17.4762,17.4632,17.4632,2400.0
2006-10-03 12:20:00,26.8,26.83,26.8,26.83,1650.0,17.4502,17.4697,17.4502,17.4697,1650.0
2006-10-03 12:25:00,26.83,26.83,26.83,26.83,150.0,17.4697,17.4697,17.4697,17.4697,150.0
2006-10-03 12:30:00,26.83,26.84,26.83,26.84,1200.0,17.4697,17.4762,17.4697,17.4762,1200.0
2006-10-03 12:35:00,26.85,26.85,26.84,26.84,1800.0,17.4828,17.4828,17.4762,17.4762,1800.0
2006-10-03 12:40:00,26.83,26.83,26.83,26.83,1200.0,17.4697,17.4697,17.4697,17.4697,1200.0
2006-10-03 12:45:00,26.84,26.84,26.84,26.84,600.0,17.4762,17.4762,17.4762,17.4762,600.0
2006-10-03 12:50:00,26.83,26.83,26.82,26.82,2550.0,17.4697,17.4697,17.4632,17.4632,2550.0
2006-10-03 12:55:00,26.82,26.84,26.82,26.84,5100.0,17.4632,17.4762,17.4632,17.4762,5100.0
2006-10-03 13:00:00,26.85,26.85,26.82,26.82,3150.0,17.4828,17.4828,17.4632,17.4632,3150.0
2006-10-03 13:05:00,26.79,26.81,26.79,26.81,2550.0,17.4437,17.4567,17.4437,17.4567,2550.0
2006-10-03 13:10:00,26.79,26.79,26.75,26.75,4950.0,17.4437,17.4437,17.4176,17.4176,4950.0
2006-10-03 13:15:00,26.77,26.78,26.77,26.78,2400.0,17.4307,17.4372,17.4307,17.4372,2400.0
2006-10-03 13:20:00,26.76,26.77,26.72,26.72,11100.0,17.4242,17.4307,17.3981,17.3981,11100.0
2006-10-03 13:25:00,26.73,26.75,26.73,26.75,2550.0,17.4046,17.4176,17.4046,17.4176,2550.0
2006-10-03 13:30:00,26.75,26.75,26.73,26.73,2100.0,17.4176,17.4176,17.4046,17.4046,2100.0
2006-10-03 13:35:00,26.75,26.75,26.74,26.74,1500.0,17.4176,17.4176,17.4111,17.4111,1500.0
2006-10-03 13:40:00,26.74,26.74,26.73,26.73,1800.0,17.4111,17.4111,17.4046,17.4046,1800.0
2006-10-03 13:45:00,26.72,26.73,26.72,26.73,1950.0,17.3981,17.4046,17.3981,17.4046,1950.0
2006-10-03 13:50:00,26.73,26.73,26.69,26.71,9150.0,17.4046,17.4046,17.3786,17.3916,9150.0
2006-10-03 13:55:00,26.71,26.72,26.71,26.72,2250.0,17.3916,17.3981,17.3916,17.3981,2250.0
2006-10-03 14:00:00,26.73,26.75,26.73,26.75,3600.0,17.4046,17.4176,17.4046,17.4176,3600.0
2006-10-03 14:05:00,26.76,26.81,26.72,26.81,18300.0,17.4242,17.4567,17.3981,17.4567,18300.0
2006-10-03 14:10:00,26.81,26.81,26.76,26.76,1350.0,17.4567,17.4567,17.4242,17.4242,1350.0
2006-10-03 14:15:00,26.77,26.77,26.75,26.75,3750.0,17.4307,17.4307,17.4176,17.4176,3750.0
2006-10-03 14:20:00,26.75,26.75,26.73,26.74,4200.0,17.4176,17.4176,17.4046,17.4111,4200.0
2006-10-03 14:25:00,26.73,26.73,26.68,26.68,4650.0,17.4046,17.4046,17.3721,17.3721,4650.0
2006-10-03 14:30:00,26.68,26.72,26.67,26.72,4050.0,17.3721,17.3981,17.3656,17.3981,4050.0
2006-10-03 14:35:00,26.73,26.73,26.72,26.73,2850.0,17.4046,17.4046,17.3981,17.4046,2850.0
2006-10-03 14:40:00,26.72,26.73,26.7,26.71,4650.0,17.3981,17.4046,17.3851,17.3916,4650.0
2006-10-03 14:45:00,26.71,26.71,26.69,26.71,3750.0,17.3916,17.3916,17.3786,17.3916,3750.0
2006-10-03 14:50:00,26.71,26.73,26.71,26.73,6450.0,17.3916,17.4046,17.3916,17.4046,6450.0
2006-10-03 14:55:00,26.73,26.73,26.72,26.73,7800.0,17.4046,17.4046,17.3981,17.4046,7800.0
2006-10-03 15:00:00,26.73,26.74,26.73,26.73,2550.0,17.4046,17.4111,17.4046,17.4046,2550.0
2006-10-03 15:05:00,26.73,26.74,26.73,26.73,4800.0,17.4046,17.4111,17.4046,17.4046,4800.0
2006-10-03 15:10:00,26.73,26.75,26.73,26.75,4500.0,17.4046,17.4176,17.4046,17.4176,4500.0
2006-10-03 15:15:00,26.75,26.75,26.73,26.74,5700.0,17.4176,17.4176,17.4046,17.4111,5700.0
2006-10-03 15:20:00,26.73,26.75,26.73,26.75,3150.0,17.4046,17.4176,17.4046,17.4176,3150.0
2006-10-03 15:25:00,26.75,26.77,26.74,26.75,2550.0,17.4176,17.4307,17.4111,17.4176,2550.0
2006-10-03 15:30:00,26.75,26.77,26.74,26.77,5400.0,17.4176,17.4307,17.4111,17.4307,5400.0
2006-10-03 15:35:00,26.77,26.77,26.75,26.77,8250.0,17.4307,17.4307,17.4176,17.4307,8250.0
2006-10-03 15:40:00,26.75,26.76,26.73,26.73,7200.0,17.4176,17.4242,17.4046,17.4046,7200.0
2006-10-03 15:45:00,26.73,26.75,26.73,26.75,3750.0,17.4046,17.4176,17.4046,17.4176,3750.0
2006-10-03 15:50:00,26.75,26.75,26.73,26.73,4800.0,17.4176,17.4176,17.4046,17.4046,4800.0
2006-10-03 15:55:00,26.73,26.75,26.72,26.72,7200.0,17.4046,17.4176,17.3981,17.3981,7200.0
2006-10-04 09:30:00,26.67,26.67,26.61,26.63,4800.0,17.3656,17.3656,17.3265,17.3395,4800.0
2006-10-04 09:35:00,26.63,26.68,26.63,26.65,2250.0,17.3395,17.3721,17.3395,17.3525,2250.0
2006-10-04 09:40:00,26.65,26.65,26.64,26.65,1950.0,17.3525,17.3525,17.346,17.3525,1950.0
2006-10-04 09:45:00,26.66,26.72,26.66,26.69,4050.0,17.359,17.3981,17.359,17.3786,4050.0
2006-10-04 09:50:00,26.71,26.71,26.58,26.68,4050.0,17.3916,17.3916,17.307,17.3721,4050.0
2006-10-04 09:55:00,26.68,26.71,26.68,26.71,7950.0,17.3721,17.3916,17.3721,17.3916,7950.0
2006-10-04 10:00:00,26.69,26.7,26.68,26.7,10200.0,17.3786,17.3851,17.3721,17.3851,10200.0
2006-10-04 10:05:00,26.69,26.76,26.69,26.76,1650.0,17.3786,17.4242,17.3786,17.4242,1650.0
2006-10-04 10:10:00,26.75,26.79,26.75,26.78,2400.0,17.4176,17.4437,17.4176,17.4372,2400.0
2006-10-04 10:15:00,26.78,26.79,26.77,26.77,3600.0,17.4372,17.4437,17.4307,17.4307,3600.0
2006-10-04 10:20:00,26.77,26.77,26.75,26.75,3300.0,17.4307,17.4307,17.4176,17.4176,3300.0
2006-10-04 10:25:00,26.75,26.77,26.75,26.77,750.0,17.4176,17.4307,17.4176,17.4307,750.0
2006-10-04 10:30:00,26.78,26.79,26.75,26.77,2400.0,17.4372,17.4437,17.4176,17.4307,2400.0
2006-10-04 10:35:00,26.75,26.76,26.71,26.76,15900.0,17.4176,17.4242,17.3916,17.4242,15900.0
2006-10-04 10:40:00,26.75,26.75,26.75,26.75,1050.0,17.4176,17.4176,17.4176,17.4176,1050.0
2006-10-04 10:45:00,26.75,26.75,26.74,26.74,600.0,17.4176,17.4176,17.4111,17.4111,600.0
2006-10-04 10:50:00,26.74,26.76,26.73,26.76,3450.0,17.4111,17.4242,17.4046,17.4242,3450.0
2006-10-04 10:55:00,26.76,26.76,26.73,26.76,8550.0,17.4242,17.4242,17.4046,17.4242,8550.0
2006-10-04 11:00:00,26.77,26.77,26.75,26.75,2100.0,17.4307,17.4307,17.4176,17.4176,2100.0
2006-10-04 11:05:00,26.76,26.76,26.75,26.76,4050.0,17.4242,17.4242,17.4176,17.4242,4050.0
2006-10-04 11:10:00,26.75,26.77,26.75,26.75,3300.0,17.4176,17.4307,17.4176,17.4176,3300.0
2006-10-04 11:15:00,26.75,26.77,26.75,26.75,6000.0,17.4176,17.4307,17.4176,17.4176,6000.0
2006-10-04 11:20:00,26.77,26.77,26.75,26.75,1650.0,17.4307,17.4307,17.4176,17.4176,1650.0
2006-10-04 11:25:00,26.78,26.78,26.78,26.78,2400.0,17.4372,17.4372,17.4372,17.4372,2400.0
2006-10-04 11:30:00,26.78,26.78,26.77,26.77,600.0,17.4372,17.4372,17.4307,17.4307,600.0
2006-10-04 11:35:00,26.77,26.83,26.77,26.81,7950.0,17.4307,17.4697,17.4307,17.4567,7950.0
2006-10-04 11:40:00,26.82,26.83,26.82,26.82,4200.0,17.4632,17.4697,17.4632,17.4632,4200.0
2006-10-04 11:45:00,26.81,26.81,26.8,26.8,750.0,17.4567,17.4567,17.4502,17.4502,750.0
2006-10-04 11:50:00,26.8,26.83,26.79,26.8,3750.0,17.4502,17.4697,17.4437,17.4502,3750.0
2006-10-04 11:55:00,26.79,26.81,26.79,26.81,2550.0,17.4437,17.4567,17.4437,17.4567,2550.0
2006-10-04 12:00:00,26.79,26.79,26.79,26.79,450.0,17.4437,17.4437,17.4437,17.4437,450.0
2006-10-04 12:05:00,26.79,26.79,26.79,26.79,2250.0,17.4437,17.4437,17.4437,17.4437,2250.0
2006-10-04 12:10:00,26.79,26.8,26.79,26.8,1800.0,17.4437,17.4502,17.4437,17.4502,1800.0
2006-10-04 12:15:00,26.8,26.81,26.8,26.81,2700.0,17.4502,17.4567,17.4502,17.4567,2700.0
2006-10-04 12:20:00,26.82,26.85,26.82,26.85,7200.0,17.4632,17.4828,17.4632,17.4828,7200.0
2006-10-04 12:25:00,26.85,26.88,26.85,26.87,3300.0,17.4828,17.5023,17.4828,17.4958,3300.0
2006-10-04 12:30:00,26.87,26.87,26.86,26.87,4800.0,17.4958,17.4958,17.4893,17.4958,4800.0
2006-10-04 12:35:00,26.87,26.87,26.83,26.83,3900.0,17.4958,17.4958,17.4697,17.4697,3900.0
2006-10-04 12:40:00,26.84,26.84,26.81,26.83,25800.0,17.4762,17.4762,17.4567,17.4697,25800.0
2006-10-04 12:45:00,26.83,26.83,26.83,26.83,150.0,17.4697,17.4697,17.4697,17.4697,150.0
2006-10-04 12:50:00,26.83,26.85,26.83,26.85,3150.0,17.4697,17.4828,17.4697,17.4828,3150.0
2006-10-04 12:55:00,26.86,26.87,26.86,26.87,3450.0,17.4893,17.4958,17.4893,17.4958,3450.0
2006-10-04 13:00:00,26.87,26.87,26.87,26.87,2400.0,17.4958,17.4958,17.4958,17.4958,2400.0
2006-10-04 13:05:00,26.86,26.87,26.86,26.87,2400.0,17.4893,17.4958,17.4893,17.4958,2400.0
2006-10-04 13:10:00,26.87,26.87,26.86,26.87,2850.0,17.4958,17.4958,17.4893,17.4958,2850.0
2006-10-04 13:15:00,26.87,26.88,26.87,26.87,2700.0,17.4958,17.5023,17.4958,17.4958,2700.0
2006-10-04 13:20:00,26.88,26.88,26.87,26.87,3000.0,17.5023,17.5023,17.4958,17.4958,3000.0
2006-10-04 13:25:00,26.88,26.91,26.88,26.9,6750.0,17.5023,17.5218,17.5023,17.5153,6750.0
2006-10-04 13:30:00,26.9,26.95,26.9,26.95,10350.0,17.5153,17.5479,17.5153,17.5479,10350.0
2006-10-04 13:35:00,26.95,26.99,26.95,26.97,15000.0,17.5479,17.5739,17.5479,17.5609,15000.0
2006-10-04 13:40:00,26.97,26.98,26.95,26.97,9000.0,17.5609,17.5674,17.5479,17.5609,9000.0
2006-10-04 13:45:00,26.98,26.99,26.98,26.99,5550.0,17.5674,17.5739,17.5674,17.5739,5550.0
2006-10-04 13:50:00,27.0,27.0,26.98,27.0,7050.0,17.5804,17.5804,17.5674,17.5804,7050.0
2006-10-04 13:55:00,26.99,27.0,26.97,26.97,6150.0,17.5739,17.5804,17.5609,17.5609,6150.0
2006-10-04 14:00:00,26.98,26.98,26.95,26.95,3000.0,17.5674,17.5674,17.5479,17.5479,3000.0
2006-10-04 14:05:00,26.95,26.99,26.95,26.98,4050.0,17.5479,17.5739,17.5479,17.5674,4050.0
2006-10-04 14:10:00,26.97,27.0,26.97,27.0,5400.0,17.5609,17.5804,17.5609,17.5804,5400.0
2006-10-04 14:15:00,27.0,27.03,26.99,27.03,17400.0,17.5804,17.6,17.5739,17.6,17400.0
2006-10-04 14:20:00,27.02,27.02,27.01,27.01,8550.0,17.5934,17.5934,17.5869,17.5869,8550.0
2006-10-04 14:25:00,27.01,27.01,27.0,27.0,3000.0,17.5869,17.5869,17.5804,17.5804,3000.0
2006-10-04 14:30:00,27.0,27.01,26.99,26.99,7050.0,17.5804,17.5869,17.5739,17.5739,7050.0
2006-10-04 14:35:00,26.98,27.01,26.97,26.99,15300.0,17.5674,17.5869,17.5609,17.5739,15300.0
2006-10-04 14:40:00,26.99,27.01,26.99,26.99,9600.0,17.5739,17.5869,17.5739,17.5739,9600.0
2006-10-04 14:45:00,26.99,27.01,26.99,26.99,18300.0,17.5739,17.5869,17.5739,17.5739,18300.0
2006-10-04 14:50:00,26.99,27.01,26.99,27.0,20400.0,17.5739,17.5869,17.5739,17.5804,20400.0
2006-10-04 14:55:00,27.01,27.05,27.0,27.01,13800.0,17.5869,17.613,17.5804,17.5869,13800.0
2006-10-04 15:00:00,27.01,27.01,26.97,26.97,27450.0,17.5869,17.5869,17.5609,17.5609,27450.0
2006-10-04 15:05:00,26.97,26.99,26.95,26.97,3600.0,17.5609,17.5739,17.5479,17.5609,3600.0
2006-10-04 15:10:00,26.97,27.01,26.96,27.0,16500.0,17.5609,17.5869,17.5544,17.5804,16500.0
2006-10-04 15:15:00,27.0,27.01,26.99,27.0,10050.0,17.5804,17.5869,17.5739,17.5804,10050.0
2006-10-04 15:20:00,27.02,27.05,27.01,27.02,10050.0,17.5934,17.613,17.5869,17.5934,10050.0
2006-10-04 15:25:00,27.01,27.01,26.97,26.98,7050.0,17.5869,17.5869,17.5609,17.5674,7050.0
2006-10-04 15:30:00,26.98,26.99,26.97,26.99,7650.0,17.5674,17.5739,17.5609,17.5739,7650.0
2006-10-04 15:35:00,26.99,27.04,26.99,27.03,9300.0,17.5739,17.6065,17.5739,17.6,9300.0
2006-10-04 15:40:00,27.04,27.06,27.01,27.04,9150.0,17.6065,17.6195,17.5869,17.6065,9150.0
2006-10-04 15:45:00,27.03,27.08,27.03,27.03,13200.0,17.6,17.6325,17.6,17.6,13200.0
2006-10-04 15:50:00,27.05,27.05,27.0,27.0,6450.0,17.613,17.613,17.5804,17.5804,6450.0
2006-10-04 15:55:00,27.0,27.02,27.0,27.01,14850.0,17.5804,17.5934,17.5804,17.5869,14850.0
2006-10-05 09:30:00,27.09,27.17,27.08,27.08,15450.0,17.639,17.6911,17.6325,17.6325,15450.0
2006-10-05 09:35:00,27.15,27.15,27.03,27.08,6900.0,17.6781,17.6781,17.6,17.6325,6900.0
2006-10-05 09:40:00,27.07,27.11,26.97,27.11,8400.0,17.626,17.652,17.5609,17.652,8400.0
2006-10-05 09:45:00,27.1,27.11,27.06,27.06,3600.0,17.6455,17.652,17.6195,17.6195,3600.0
2006-10-05 09:50:00,27.07,27.11,27.05,27.11,3900.0,17.626,17.652,17.613,17.652,3900.0
2006-10-05 09:55:00,27.13,27.15,27.13,27.14,2400.0,17.6651,17.6781,17.6651,17.6716,2400.0
2006-10-05 10:00:00,27.15,27.16,27.12,27.14,1950.0,17.6781,17.6846,17.6586,17.6716,1950.0
2006-10-05 10:05:00,27.16,27.17,27.14,27.16,2100.0,17.6846,17.6911,17.6716,17.6846,2100.0
2006-10-05 10:10:00,27.16,27.16,27.14,27.14,900.0,17.6846,17.6846,17.6716,17.6716,900.0
2006-10-05 10:15:00,27.16,27.23,27.16,27.23,8100.0,17.6846,17.7302,17.6846,17.7302,8100.0
2006-10-05 10:20:00,27.22,27.23,27.19,27.23,2700.0,17.7237,17.7302,17.7041,17.7302,2700.0
2006-10-05 10:25:00,27.23,27.23,27.19,27.19,3000.0,17.7302,17.7302,17.7041,17.7041,3000.0
2006-10-05 10:30:00,27.2,27.2,27.17,27.18,9450.0,17.7107,17.7107,17.6911,17.6976,9450.0
2006-10-05 10:35:00,27.17,27.2,27.17,27.17,10200.0,17.6911,17.7107,17.6911,17.6911,10200.0
2006-10-05 10:40:00,27.17,27.21,27.17,27.17,9600.0,17.6911,17.7172,17.6911,17.6911,9600.0
2006-10-05 10:45:00,27.19,27.19,27.17,27.19,1650.0,17.7041,17.7041,17.6911,17.7041,1650.0
2006-10-05 10:50:00,27.19,27.21,27.17,27.21,2700.0,17.7041,17.7172,17.6911,17.7172,2700.0
2006-10-05 10:55:00,27.22,27.23,27.2,27.21,7200.0,17.7237,17.7302,17.7107,17.7172,7200.0
2006-10-05 11:00:00,27.19,27.22,27.18,27.18,3300.0,17.7041,17.7237,17.6976,17.6976,3300.0
2006-10-05 11:05:00,27.21,27.21,27.17,27.17,4800.0,17.7172,17.7172,17.6911,17.6911,4800.0
2006-10-05 11:10:00,27.17,27.2,27.17,27.17,6900.0,17.6911,17.7107,17.6911,17.6911,6900.0
2006-10-05 11:15:00,27.18,27.2,27.17,27.19,2250.0,17.6976,17.7107,17.6911,17.7041,2250.0
2006-10-05 11:20:00,27.17,27.19,27.17,27.19,900.0,17.6911,17.7041,17.6911,17.7041,900.0
2006-10-05 11:25:00,27.19,27.2,27.18,27.2,4500.0,17.7041,17.7107,17.6976,17.7107,4500.0
2006-10-05 11:30:00,27.19,27.23,27.18,27.23,2550.0,17.7041,17.7302,17.6976,17.7302,2550.0
2006-10-05 11:35:00,27.23,27.25,27.21,27.23,3300.0,17.7302,17.7432,17.7172,17.7302,3300.0
2006-10-05 11:40:00,27.25,27.27,27.23,27.25,4500.0,17.7432,17.7562,17.7302,17.7432,4500.0
2006-10-05 11:45:00,27.23,27.26,27.21,27.22,5850.0,17.7302,17.7497,17.7172,17.7237,5850.0
2006-10-05 11:50:00,27.23,27.23,27.21,27.21,3450.0,17.7302,17.7302,17.7172,17.7172,3450.0
2006-10-05 11:55:00,27.21,27.21,27.19,27.21,7800.0,17.7172,17.7172,17.7041,17.7172,7800.0
2006-10-05 12:00:00,27.21,27.21,27.19,27.2,4050.0,17.7172,17.7172,17.7041,17.7107,4050.0
2006-10-05 12:05:00,27.21,27.21,27.2,27.2,3300.0,17.7172,17.7172,17.7107,17.7107,3300.0
2006-10-05 12:10:00,27.21,27.21,27.19,27.2,4800.0,17.7172,17.7172,17.7041,17.7107,4800.0
2006-10-05 12:15:00,27.19,27.25,27.19,27.22,15600.0,17.7041,17.7432,17.7041,17.7237,15600.0
2006-10-05 12:20:00,27.22,27.23,27.21,27.22,2250.0,17.7237,17.7302,17.7172,17.7237,2250.0
2006-10-05 12:25:00,27.21,27.23,27.2,27.22,4350.0,17.7172,17.7302,17.7107,17.7237,4350.0
2006-10-05 12:30:00,27.22,27.22,27.21,27.21,4650.0,17.7237,17.7237,17.7172,17.7172,4650.0
2006-10-05 12:35:00,27.22,27.22,27.19,27.2,3750.0,17.7237,17.7237,17.7041,17.7107,3750.0
2006-10-05 12:40:00,27.19,27.22,27.19,27.22,3300.0,17.7041,17.7237,17.7041,17.7237,3300.0
2006-10-05 12:45:00,27.21,27.23,27.2,27.23,3600.0,17.7172,17.7302,17.7107,17.7302,3600.0
2006-10-05 12:50:00,27.24,27.24,27.22,27.24,6000.0,17.7367,17.7367,17.7237,17.7367,6000.0
2006-10-05 12:55:00,27.24,27.24,27.24,27.24,450.0,17.7367,17.7367,17.7367,17.7367,450.0
2006-10-05 13:00:00,27.24,27.25,27.23,27.25,3450.0,17.7367,17.7432,17.7302,17.7432,3450.0
2006-10-05 13:05:00,27.25,27.26,27.25,27.26,2100.0,17.7432,17.7497,17.7432,17.7497,2100.0
2006-10-05 13:10:00,27.25,27.26,27.24,27.26,6600.0,17.7432,17.7497,17.7367,17.7497,6600.0
2006-10-05 13:15:00,27.27,27.29,27.26,27.27,7200.0,17.7562,17.7693,17.7497,17.7562,7200.0
2006-10-05 13:20:00,27.28,27.32,27.27,27.29,11700.0,17.7627,17.7888,17.7562,17.7693,11700.0
2006-10-05 13:25:00,27.29,27.33,27.29,27.31,14550.0,17.7693,17.7953,17.7693,17.7823,14550.0
2006-10-05 13:30:00,27.32,27.32,27.3,27.3,2250.0,17.7888,17.7888,17.7758,17.7758,2250.0
2006-10-05 13:35:00,27.3,27.31,27.29,27.3,12750.0,17.7758,17.7823,17.7693,17.7758,12750.0
2006-10-05 13:40:00,27.3,27.33,27.3,27.33,7800.0,17.7758,17.7953,17.7758,17.7953,7800.0
2006-10-05 13:45:00,27.33,27.37,27.32,27.36,12000.0,17.7953,17.8213,17.7888,17.8148,12000.0
2006-10-05 13:50:00,27.35,27.35,27.33,27.34,1350.0,17.8083,17.8083,17.7953,17.8018,1350.0
2006-10-05 13:55:00,27.34,27.39,27.32,27.37,14550.0,17.8018,17.8344,17.7888,17.8213,14550.0
2006-10-05 14:00:00,27.38,27.38,27.33,27.33,3600.0,17.8279,17.8279,17.7953,17.7953,3600.0
2006-10-05 14:05:00,27.33,27.33,27.32,27.33,4800.0,17.7953,17.7953,17.7888,17.7953,4800.0
2006-10-05 14:10:00,27.33,27.33,27.32,27.33,900.0,17.7953,17.7953,17.7888,17.7953,900.0
2006-10-05 14:15:00,27.32,27.33,27.32,27.33,12150.0,17.7888,17.7953,17.7888,17.7953,12150.0
2006-10-05 14:20:00,27.33,27.34,27.33,27.34,6300.0,17.7953,17.8018,17.7953,17.8018,6300.0
2006-10-05 14:25:00,27.34,27.34,27.32,27.32,4800.0,17.8018,17.8018,17.7888,17.7888,4800.0
2006-10-05 14:30:00,27.32,27.35,27.32,27.35,8400.0,17.7888,17.8083,17.7888,17.8083,8400.0
2006-10-05 14:35:00,27.35,27.35,27.33,27.34,4950.0,17.8083,17.8083,17.7953,17.8018,4950.0
2006-10-05 14:40:00,27.33,27.33,27.27,27.27,9750.0,17.7953,17.7953,17.7562,17.7562,9750.0
2006-10-05 14:45:00,27.3,27.3,27.27,27.27,18000.0,17.7758,17.7758,17.7562,17.7562,18000.0
2006-10-05 14:50:00,27.29,27.33,27.29,27.33,7500.0,17.7693,17.7953,17.7693,17.7953,7500.0
2006-10-05 14:55:00,27.32,27.36,27.32,27.36,4950.0,17.7888,17.8148,17.7888,17.8148,4950.0
2006-10-05 15:00:00,27.36,27.37,27.31,27.34,6300.0,17.8148,17.8213,17.7823,17.8018,6300.0
2006-10-05 15:05:00,27.34,27.37,27.31,27.31,10350.0,17.8018,17.8213,17.7823,17.7823,10350.0
2006-10-05 15:10:00,27.29,27.31,27.27,27.31,13350.0,17.7693,17.7823,17.7562,17.7823,13350.0
2006-10-05 15:15:00,27.31,27.38,27.31,27.38,7500.0,17.7823,17.8279,17.7823,17.8279,7500.0
2006-10-05 15:20:00,27.37,27.4,27.33,27.36,9600.0,17.8213,17.8409,17.7953,17.8148,9600.0
2006-10-05 15:25:00,27.35,27.39,27.35,27.37,6900.0,17.8083,17.8344,17.8083,17.8213,6900.0
2006-10-05 15:30:00,27.39,27.39,27.35,27.37,8100.0,17.8344,17.8344,17.8083,17.8213,8100.0
2006-10-05 15:35:00,27.37,27.37,27.33,27.35,7500.0,17.8213,17.8213,17.7953,17.8083,7500.0
2006-10-05 15:40:00,27.35,27.4,27.33,27.38,16200.0,17.8083,17.8409,17.7953,17.8279,16200.0
2006-10-05 15:45:00,27.39,27.41,27.37,27.39,12450.0,17.8344,17.8474,17.8213,17.8344,12450.0
2006-10-05 15:50:00,27.39,27.41,27.38,27.39,16950.0,17.8344,17.8474,17.8279,17.8344,16950.0
2006-10-05 15:55:00,27.39,27.39,27.35,27.39,15600.0,17.8344,17.8344,17.8083,17.8344,15600.0
2006-10-06 09:30:00,27.3,27.5,27.3,27.49,8100.0,17.7758,17.906,17.7758,17.8995,8100.0
2006-10-06 09:35:00,27.5,27.5,27.35,27.35,4500.0,17.906,17.906,17.8083,17.8083,4500.0
2006-10-06 09:40:00,27.3,27.33,27.3,27.33,1350.0,17.7758,17.7953,17.7758,17.7953,1350.0
2006-10-06 09:45:00,27.31,27.33,27.28,27.33,3900.0,17.7823,17.7953,17.7627,17.7953,3900.0
2006-10-06 09:50:00,27.29,27.32,27.27,27.29,3300.0,17.7693,17.7888,17.7562,17.7693,3300.0
2006-10-06 09:55:00,27.3,27.3,27.21,27.22,2250.0,17.7758,17.7758,17.7172,17.7237,2250.0
2006-10-06 10:00:00,27.22,27.29,27.22,27.28,2700.0,17.7237,17.7693,17.7237,17.7627,2700.0
2006-10-06 10:05:00,27.31,27.33,27.3,27.31,2700.0,17.7823,17.7953,17.7758,17.7823,2700.0
2006-10-06 10:10:00,27.33,27.33,27.3,27.33,3750.0,17.7953,17.7953,17.7758,17.7953,3750.0
2006-10-06 10:15:00,27.33,27.33,27.3,27.3,4050.0,17.7953,17.7953,17.7758,17.7758,4050.0
2006-10-06 10:20:00,27.3,27.31,27.29,27.29,6300.0,17.7758,17.7823,17.7693,17.7693,6300.0
2006-10-06 10:25:00,27.29,27.33,27.29,27.33,4950.0,17.7693,17.7953,17.7693,17.7953,4950.0
2006-10-06 10:30:00,27.31,27.34,27.31,27.31,2100.0,17.7823,17.8018,17.7823,17.7823,2100.0
2006-10-06 10:35:00,27.33,27.33,27.29,27.29,16050.0,17.7953,17.7953,17.7693,17.7693,16050.0
2006-10-06 10:40:00,27.31,27.33,27.3,27.32,3900.0,17.7823,17.7953,17.7758,17.7888,3900.0
2006-10-06 10:45:00,27.32,27.37,27.32,27.34,6900.0,17.7888,17.8213,17.7888,17.8018,6900.0
2006-10-06 10:50:00,27.34,27.36,27.33,27.33,10950.0,17.8018,17.8148,17.7953,17.7953,10950.0
2006-10-06 10:55:00,27.31,27.33,27.31,27.33,4950.0,17.7823,17.7953,17.7823,17.7953,4950.0
2006-10-06 11:00:00,27.32,27.32,27.31,27.31,6900.0,17.7888,17.7888,17.7823,17.7823,6900.0
2006-10-06 11:05:00,27.31,27.34,27.31,27.31,6150.0,17.7823,17.8018,17.7823,17.7823,6150.0
2006-10-06 11:10:00,27.31,27.32,27.28,27.28,13050.0,17.7823,17.7888,17.7627,17.7627,13050.0
2006-10-06 11:15:00,27.29,27.33,27.29,27.33,10350.0,17.7693,17.7953,17.7693,17.7953,10350.0
2006-10-06 11:20:00,27.35,27.37,27.35,27.35,4350.0,17.8083,17.8213,17.8083,17.8083,4350.0
2006-10-06 11:25:00,27.35,27.37,27.35,27.37,2400.0,17.8083,17.8213,17.8083,17.8213,2400.0
2006-10-06 11:30:00,27.37,27.39,27.37,27.37,3600.0,17.8213,17.8344,17.8213,17.8213,3600.0
2006-10-06 11:35:00,27.39,27.39,27.38,27.38,750.0,17.8344,17.8344,17.8279,17.8279,750.0
2006-10-06 11:40:00,27.38,27.4,27.37,27.4,4350.0,17.8279,17.8409,17.8213,17.8409,4350.0
2006-10-06 11:45:00,27.39,27.39,27.37,27.38,5250.0,17.8344,17.8344,17.8213,17.8279,5250.0
2006-10-06 11:50:00,27.38,27.39,27.36,27.37,4500.0,17.8279,17.8344,17.8148,17.8213,4500.0
2006-10-06 11:55:00,27.37,27.37,27.35,27.37,2250.0,17.8213,17.8213,17.8083,17.8213,2250.0
2006-10-06 12:00:00,27.39,27.4,27.37,27.4,3750.0,17.8344,17.8409,17.8213,17.8409,3750.0
2006-10-06 12:05:00,27.4,27.41,27.38,27.38,8550.0,17.8409,17.8474,17.8279,17.8279,8550.0
2006-10-06 12:10:00,27.37,27.37,27.35,27.35,8550.0,17.8213,17.8213,17.8083,17.8083,8550.0
2006-10-06 12:15:00,27.36,27.38,27.36,27.38,2250.0,17.8148,17.8279,17.8148,17.8279,2250.0
2006-10-06 12:20:00,27.39,27.43,27.39,27.41,7650.0,17.8344,17.8604,17.8344,17.8474,7650.0
2006-10-06 12:25:00,27.43,27.47,27.43,27.45,3600.0,17.8604,17.8865,17.8604,17.8734,3600.0
2006-10-06 12:30:00,27.45,27.52,27.45,27.49,18000.0,17.8734,17.919,17.8734,17.8995,18000.0
2006-10-06 12:35:00,27.48,27.49,27.48,27.49,8550.0,17.893,17.8995,17.893,17.8995,8550.0
2006-10-06 12:40:00,27.49,27.51,27.49,27.51,3300.0,17.8995,17.9125,17.8995,17.9125,3300.0
2006-10-06 12:45:00,27.51,27.51,27.51,27.51,3150.0,17.9125,17.9125,17.9125,17.9125,3150.0
2006-10-06 12:50:00,27.51,27.53,27.51,27.51,4650.0,17.9125,17.9255,17.9125,17.9125,4650.0
2006-10-06 12:55:00,27.53,27.57,27.53,27.57,4350.0,17.9255,17.9516,17.9255,17.9516,4350.0
2006-10-06 13:00:00,27.57,27.63,27.57,27.61,15300.0,17.9516,17.9906,17.9516,17.9776,15300.0
2006-10-06 13:05:00,27.61,27.61,27.59,27.59,8550.0,17.9776,17.9776,17.9646,17.9646,8550.0
2006-10-06 13:10:00,27.59,27.6,27.56,27.56,2400.0,17.9646,17.9711,17.9451,17.9451,2400.0
2006-10-06 13:15:00,27.57,27.6,27.56,27.57,5100.0,17.9516,17.9711,17.9451,17.9516,5100.0
2006-10-06 13:20:00,27.57,27.57,27.53,27.56,4500.0,17.9516,17.9516,17.9255,17.9451,4500.0
2006-10-06 13:25:00,27.54,27.55,27.52,27.52,1500.0,17.932,17.9385,17.919,17.919,1500.0
2006-10-06 13:30:00,27.52,27.52,27.49,27.5,4050.0,17.919,17.919,17.8995,17.906,4050.0
2006-10-06 13:35:00,27.49,27.5,27.47,27.49,3900.0,17.8995,17.906,17.8865,17.8995,3900.0
2006-10-06 13:40:00,27.47,27.47,27.41,27.43,8850.0,17.8865,17.8865,17.8474,17.8604,8850.0
2006-10-06 13:45:00,27.43,27.43,27.39,27.41,9600.0,17.8604,17.8604,17.8344,17.8474,9600.0
2006-10-06 13:50:00,27.41,27.42,27.4,27.41,3600.0,17.8474,17.8539,17.8409,17.8474,3600.0
2006-10-06 13:55:00,27.41,27.43,27.37,27.37,1800.0,17.8474,17.8604,17.8213,17.8213,1800.0
2006-10-06 14:00:00,27.38,27.41,27.36,27.38,11400.0,17.8279,17.8474,17.8148,17.8279,11400.0
2006-10-06 14:05:00,27.37,27.37,27.33,27.35,12300.0,17.8213,17.8213,17.7953,17.8083,12300.0
2006-10-06 14:10:00,27.35,27.38,27.35,27.38,7650.0,17.8083,17.8279,17.8083,17.8279,7650.0
2006-10-06 14:15:00,27.35,27.37,27.34,27.34,4200.0,17.8083,17.8213,17.8018,17.8018,4200.0
2006-10-06 14:20:00,27.34,27.35,27.33,27.33,9900.0,17.8018,17.8083,17.7953,17.7953,9900.0
2006-10-06 14:25:00,27.35,27.35,27.33,27.33,8700.0,17.8083,17.8083,17.7953,17.7953,8700.0
2006-10-06 14:30:00,27.34,27.37,27.33,27.37,11850.0,17.8018,17.8213,17.7953,17.8213,11850.0
2006-10-06 14:35:00,27.38,27.38,27.35,27.35,8100.0,17.8279,17.8279,17.8083,17.8083,8100.0
2006-10-06 14:40:00,27.38,27.41,27.37,27.41,4800.0,17.8279,17.8474,17.8213,17.8474,4800.0
2006-10-06 14:45:00,27.41,27.41,27.39,27.39,3300.0,17.8474,17.8474,17.8344,17.8344,3300.0
2006-10-06 14:50:00,27.39,27.4,27.36,27.38,6900.0,17.8344,17.8409,17.8148,17.8279,6900.0
2006-10-06 14:55:00,27.37,27.38,27.34,27.35,6300.0,17.8213,17.8279,17.8018,17.8083,6300.0
2006-10-06 15:00:00,27.35,27.37,27.35,27.37,6300.0,17.8083,17.8213,17.8083,17.8213,6300.0
2006-10-06 15:05:00,27.35,27.36,27.33,27.34,8100.0,17.8083,17.8148,17.7953,17.8018,8100.0
2006-10-06 15:10:00,27.34,27.34,27.31,27.31,14550.0,17.8018,17.8018,17.7823,17.7823,14550.0
2006-10-06 15:15:00,27.32,27.35,27.3,27.33,12000.0,17.7888,17.8083,17.7758,17.7953,12000.0
2006-10-06 15:20:00,27.32,27.34,27.31,27.33,13200.0,17.7888,17.8018,17.7823,17.7953,13200.0
2006-10-06 15:25:00,27.34,27.34,27.32,27.32,11400.0,17.8018,17.8018,17.7888,17.7888,11400.0
2006-10-06 15:30:00,27.33,27.35,27.32,27.35,6150.0,17.7953,17.8083,17.7888,17.8083,6150.0
2006-10-06 15:35:00,27.34,27.34,27.32,27.32,10200.0,17.8018,17.8018,17.7888,17.7888,10200.0
2006-10-06 15:40:00,27.33,27.34,27.31,27.32,18300.0,17.7953,17.8018,17.7823,17.7888,18300.0
2006-10-06 15:45:00,27.33,27.34,27.31,27.34,18300.0,17.7953,17.8018,17.7823,17.8018,18300.0
2006-10-06 15:50:00,27.35,27.35,27.33,27.33,10350.0,17.8083,17.8083,17.7953,17.7953,10350.0
2006-10-06 15:55:00,27.33,27.33,27.3,27.3,22050.0,17.7953,17.7953,17.7758,17.7758,22050.0
2006-10-09 09:30:00,27.25,27.25,27.13,27.23,5250.0,17.7432,17.7432,17.6651,17.7302,5250.0
2006-10-09 09:35:00,27.26,27.26,27.2,27.2,600.0,17.7497,17.7497,17.7107,17.7107,600.0
2006-10-09 09:40:00,27.2,27.2,27.12,27.15,3450.0,17.7107,17.7107,17.6586,17.6781,3450.0
2006-10-09 09:45:00,27.17,27.18,27.15,27.16,2250.0,17.6911,17.6976,17.6781,17.6846,2250.0
2006-10-09 09:50:00,27.15,27.19,27.13,27.15,2400.0,17.6781,17.7041,17.6651,17.6781,2400.0
2006-10-09 09:55:00,27.15,27.18,27.13,27.18,3300.0,17.6781,17.6976,17.6651,17.6976,3300.0
2006-10-09 10:00:00,27.17,27.25,27.17,27.23,2400.0,17.6911,17.7432,17.6911,17.7302,2400.0
2006-10-09 10:05:00,27.2,27.21,27.17,27.21,3000.0,17.7107,17.7172,17.6911,17.7172,3000.0
2006-10-09 10:10:00,27.23,27.25,27.22,27.22,1350.0,17.7302,17.7432,17.7237,17.7237,1350.0
2006-10-09 10:15:00,27.22,27.23,27.17,27.17,3150.0,17.7237,17.7302,17.6911,17.6911,3150.0
2006-10-09 10:20:00,27.17,27.17,27.17,27.17,900.0,17.6911,17.6911,17.6911,17.6911,900.0
2006-10-09 10:25:00,27.19,27.19,27.15,27.17,1650.0,17.7041,17.7041,17.6781,17.6911,1650.0
2006-10-09 10:30:00,27.15,27.18,27.15,27.15,1650.0,17.6781,17.6976,17.6781,17.6781,1650.0
2006-10-09 10:35:00,27.15,27.17,27.15,27.17,1800.0,17.6781,17.6911,17.6781,17.6911,1800.0
2006-10-09 10:40:00,27.19,27.2,27.17,27.2,1200.0,17.7041,17.7107,17.6911,17.7107,1200.0
2006-10-09 10:45:00,27.2,27.22,27.2,27.2,1350.0,17.7107,17.7237,17.7107,17.7107,1350.0
2006-10-09 10:50:00,27.23,27.25,27.21,27.25,4500.0,17.7302,17.7432,17.7172,17.7432,4500.0
2006-10-09 10:55:00,27.26,27.29,27.26,27.29,3600.0,17.7497,17.7693,17.7497,17.7693,3600.0
2006-10-09 11:00:00,27.31,27.31,27.29,27.29,2700.0,17.7823,17.7823,17.7693,17.7693,2700.0
2006-10-09 11:05:00,27.29,27.31,27.29,27.31,1050.0,17.7693,17.7823,17.7693,17.7823,1050.0
2006-10-09 11:10:00,27.29,27.3,27.29,27.3,600.0,17.7693,17.7758,17.7693,17.7758,600.0
2006-10-09 11:15:00,27.31,27.31,27.3,27.3,2100.0,17.7823,17.7823,17.7758,17.7758,2100.0
2006-10-09 11:20:00,27.3,27.31,27.3,27.3,2100.0,17.7758,17.7823,17.7758,17.7758,2100.0
2006-10-09 11:25:00,27.32,27.34,27.31,27.34,6150.0,17.7888,17.8018,17.7823,17.8018,6150.0
2006-10-09 11:30:00,27.36,27.36,27.34,27.35,7500.0,17.8148,17.8148,17.8018,17.8083,7500.0
2006-10-09 11:35:00,27.36,27.39,27.35,27.39,8250.0,17.8148,17.8344,17.8083,17.8344,8250.0
2006-10-09 11:40:00,27.37,27.39,27.37,27.39,3150.0,17.8213,17.8344,17.8213,17.8344,3150.0
2006-10-09 11:45:00,27.39,27.43,27.39,27.41,2100.0,17.8344,17.8604,17.8344,17.8474,2100.0
2006-10-09 11:50:00,27.41,27.42,27.4,27.41,5100.0,17.8474,17.8539,17.8409,17.8474,5100.0
2006-10-09 11:55:00,27.41,27.42,27.39,27.39,900.0,17.8474,17.8539,17.8344,17.8344,900.0
2006-10-09 12:00:00,27.4,27.41,27.4,27.41,26100.0,17.8409,17.8474,17.8409,17.8474,26100.0
2006-10-09 12:05:00,27.41,27.45,27.41,27.45,10050.0,17.8474,17.8734,17.8474,17.8734,10050.0
2006-10-09 12:10:00,27.45,27.49,27.45,27.48,7800.0,17.8734,17.8995,17.8734,17.893,7800.0
2006-10-09 12:15:00,27.48,27.49,27.47,27.47,7650.0,17.893,17.8995,17.8865,17.8865,7650.0
2006-10-09 12:20:00,27.48,27.51,27.48,27.51,4200.0,17.893,17.9125,17.893,17.9125,4200.0
2006-10-09 12:25:00,27.51,27.51,27.5,27.5,3300.0,17.9125,17.9125,17.906,17.906,3300.0
2006-10-09 12:30:00,27.51,27.53,27.51,27.53,2400.0,17.9125,17.9255,17.9125,17.9255,2400.0
2006-10-09 12:35:00,27.52,27.52,27.52,27.52,11400.0,17.919,17.919,17.919,17.919,11400.0
2006-10-09 12:40:00,27.52,27.52,27.51,27.51,4800.0,17.919,17.919,17.9125,17.9125,4800.0
2006-10-09 12:45:00,27.52,27.52,27.5,27.5,6150.0,17.919,17.919,17.906,17.906,6150.0
2006-10-09 12:50:00,27.5,27.51,27.5,27.51,3300.0,17.906,17.9125,17.906,17.9125,3300.0
2006-10-09 12:55:00,27.51,27.51,27.5,27.5,1650.0,17.9125,17.9125,17.906,17.906,1650.0
2006-10-09 13:00:00,27.51,27.53,27.5,27.53,14400.0,17.9125,17.9255,17.906,17.9255,14400.0
2006-10-09 13:05:00,27.51,27.52,27.51,27.51,4200.0,17.9125,17.919,17.9125,17.9125,4200.0
2006-10-09 13:10:00,27.51,27.55,27.51,27.54,5250.0,17.9125,17.9385,17.9125,17.932,5250.0
2006-10-09 13:15:00,27.54,27.55,27.54,27.55,4350.0,17.932,17.9385,17.932,17.9385,4350.0
2006-10-09 13:20:00,27.55,27.55,27.53,27.54,10500.0,17.9385,17.9385,17.9255,17.932,10500.0
2006-10-09 13:25:00,27.54,27.59,27.54,27.58,5550.0,17.932,17.9646,17.932,17.9581,5550.0
2006-10-09 13:30:00,27.59,27.59,27.57,27.57,2700.0,17.9646,17.9646,17.9516,17.9516,2700.0
2006-10-09 13:35:00,27.57,27.57,27.55,27.55,5550.0,17.9516,17.9516,17.9385,17.9385,5550.0
2006-10-09 13:40:00,27.53,27.55,27.51,27.52,10200.0,17.9255,17.9385,17.9125,17.919,10200.0
2006-10-09 13:45:00,27.51,27.51,27.5,27.5,24000.0,17.9125,17.9125,17.906,17.906,24000.0
2006-10-09 13:50:00,27.5,27.51,27.5,27.5,5700.0,17.906,17.9125,17.906,17.906,5700.0
2006-10-09 13:55:00,27.5,27.51,27.5,27.5,5400.0,17.906,17.9125,17.906,17.906,5400.0
2006-10-09 14:00:00,27.5,27.51,27.5,27.5,20550.0,17.906,17.9125,17.906,17.906,20550.0
2006-10-09 14:05:00,27.5,27.5,27.47,27.47,11250.0,17.906,17.906,17.8865,17.8865,11250.0
2006-10-09 14:10:00,27.47,27.49,27.47,27.48,3450.0,17.8865,17.8995,17.8865,17.893,3450.0
2006-10-09 14:15:00,27.48,27.49,27.47,27.48,4800.0,17.893,17.8995,17.8865,17.893,4800.0
2006-10-09 14:20:00,27.48,27.5,27.48,27.49,3750.0,17.893,17.906,17.893,17.8995,3750.0
2006-10-09 14:25:00,27.49,27.51,27.48,27.5,6750.0,17.8995,17.9125,17.893,17.906,6750.0
2006-10-09 14:30:00,27.5,27.51,27.49,27.51,3300.0,17.906,17.9125,17.8995,17.9125,3300.0
2006-10-09 14:35:00,27.51,27.51,27.49,27.5,5400.0,17.9125,17.9125,17.8995,17.906,5400.0
2006-10-09 14:40:00,27.5,27.5,27.49,27.5,3150.0,17.906,17.906,17.8995,17.906,3150.0
2006-10-09 14:45:00,27.51,27.53,27.49,27.52,4500.0,17.9125,17.9255,17.8995,17.919,4500.0
2006-10-09 14:50:00,27.5,27.51,27.49,27.49,5250.0,17.906,17.9125,17.8995,17.8995,5250.0
2006-10-09 14:55:00,27.49,27.51,27.49,27.5,4800.0,17.8995,17.9125,17.8995,17.906,4800.0
2006-10-09 15:00:00,27.49,27.5,27.49,27.5,8250.0,17.8995,17.906,17.8995,17.906,8250.0
2006-10-09 15:05:00,27.5,27.5,27.47,27.47,19350.0,17.906,17.906,17.8865,17.8865,19350.0
2006-10-09 15:10:00,27.47,27.48,27.46,27.47,7350.0,17.8865,17.893,17.8799,17.8865,7350.0
2006-10-09 15:15:00,27.47,27.49,27.46,27.47,4350.0,17.8865,17.8995,17.8799,17.8865,4350.0
2006-10-09 15:20:00,27.47,27.48,27.44,27.47,3300.0,17.8865,17.893,17.8669,17.8865,3300.0
2006-10-09 15:25:00,27.47,27.48,27.46,27.46,1800.0,17.8865,17.893,17.8799,17.8799,1800.0
2006-10-09 15:30:00,27.46,27.48,27.45,27.45,3450.0,17.8799,17.893,17.8734,17.8734,3450.0
2006-10-09 15:35:00,27.46,27.48,27.46,27.48,3150.0,17.8799,17.893,17.8799,17.893,3150.0
2006-10-09 15:40:00,27.48,27.48,27.47,27.47,1050.0,17.893,17.893,17.8865,17.8865,1050.0
2006-10-09 15:45:00,27.49,27.5,27.48,27.49,1800.0,17.8995,17.906,17.893,17.8995,1800.0
2006-10-09 15:50:00,27.51,27.53,27.5,27.51,7950.0,17.9125,17.9255,17.906,17.9125,7950.0
2006-10-09 15:55:00,27.52,27.52,27.47,27.47,3900.0,17.919,17.919,17.8865,17.8865,3900.0
2006-10-10 09:30:00,27.43,27.58,27.43,27.53,7650.0,17.8604,17.9581,17.8604,17.9255,7650.0
2006-10-10 09:35:00,27.57,27.57,27.43,27.43,4200.0,17.9516,17.9516,17.8604,17.8604,4200.0
2006-10-10 09:40:00,27.41,27.43,27.35,27.35,3750.0,17.8474,17.8604,17.8083,17.8083,3750.0
2006-10-10 09:45:00,27.37,27.38,27.34,27.35,5400.0,17.8213,17.8279,17.8018,17.8083,5400.0
2006-10-10 09:50:00,27.35,27.36,27.32,27.32,6450.0,17.8083,17.8148,17.7888,17.7888,6450.0
2006-10-10 09:55:00,27.33,27.41,27.3,27.36,4800.0,17.7953,17.8474,17.7758,17.8148,4800.0
2006-10-10 10:00:00,27.36,27.37,27.31,27.37,4200.0,17.8148,17.8213,17.7823,17.8213,4200.0
2006-10-10 10:05:00,27.37,27.37,27.33,27.34,1050.0,17.8213,17.8213,17.7953,17.8018,1050.0
2006-10-10 10:10:00,27.33,27.33,27.32,27.33,2550.0,17.7953,17.7953,17.7888,17.7953,2550.0
2006-10-10 10:15:00,27.34,27.35,27.32,27.33,2100.0,17.8018,17.8083,17.7888,17.7953,2100.0
2006-10-10 10:20:00,27.33,27.33,27.31,27.31,7200.0,17.7953,17.7953,17.7823,17.7823,7200.0
2006-10-10 10:25:00,27.33,27.33,27.31,27.31,2250.0,17.7953,17.7953,17.7823,17.7823,2250.0
2006-10-10 10:30:00,27.31,27.33,27.31,27.31,3750.0,17.7823,17.7953,17.7823,17.7823,3750.0
2006-10-10 10:35:00,27.31,27.31,27.27,27.28,3150.0,17.7823,17.7823,17.7562,17.7627,3150.0
2006-10-10 10:40:00,27.28,27.31,27.28,27.31,4350.0,17.7627,17.7823,17.7627,17.7823,4350.0
2006-10-10 10:45:00,27.31,27.37,27.3,27.34,3600.0,17.7823,17.8213,17.7758,17.8018,3600.0
2006-10-10 10:50:00,27.35,27.35,27.33,27.35,4800.0,17.8083,17.8083,17.7953,17.8083,4800.0
2006-10-10 10:55:00,27.35,27.43,27.35,27.43,8700.0,17.8083,17.8604,17.8083,17.8604,8700.0
2006-10-10 11:00:00,27.43,27.43,27.37,27.37,4350.0,17.8604,17.8604,17.8213,17.8213,4350.0
2006-10-10 11:05:00,27.37,27.42,27.37,27.4,6300.0,17.8213,17.8539,17.8213,17.8409,6300.0
2006-10-10 11:10:00,27.41,27.41,27.38,27.41,4050.0,17.8474,17.8474,17.8279,17.8474,4050.0
2006-10-10 11:15:00,27.42,27.43,27.4,27.43,4650.0,17.8539,17.8604,17.8409,17.8604,4650.0
2006-10-10 11:20:00,27.43,27.48,27.41,27.43,3150.0,17.8604,17.893,17.8474,17.8604,3150.0
2006-10-10 11:25:00,27.43,27.45,27.42,27.43,6000.0,17.8604,17.8734,17.8539,17.8604,6000.0
2006-10-10 11:30:00,27.42,27.43,27.4,27.41,7950.0,17.8539,17.8604,17.8409,17.8474,7950.0
2006-10-10 11:35:00,27.41,27.41,27.4,27.4,2100.0,17.8474,17.8474,17.8409,17.8409,2100.0
2006-10-10 11:40:00,27.41,27.43,27.39,27.41,3300.0,17.8474,17.8604,17.8344,17.8474,3300.0
2006-10-10 11:45:00,27.41,27.43,27.39,27.41,22800.0,17.8474,17.8604,17.8344,17.8474,22800.0
2006-10-10 11:50:00,27.41,27.41,27.33,27.36,16650.0,17.8474,17.8474,17.7953,17.8148,16650.0
2006-10-10 11:55:00,27.37,27.42,27.35,27.36,39600.0,17.8213,17.8539,17.8083,17.8148,39600.0
2006-10-10 12:00:00,27.36,27.39,27.35,27.37,4800.0,17.8148,17.8344,17.8083,17.8213,4800.0
2006-10-10 12:05:00,27.39,27.39,27.35,27.35,4500.0,17.8344,17.8344,17.8083,17.8083,4500.0
2006-10-10 12:10:00,27.37,27.37,27.35,27.35,3150.0,17.8213,17.8213,17.8083,17.8083,3150.0
2006-10-10 12:15:00,27.34,27.35,27.33,27.33,7050.0,17.8018,17.8083,17.7953,17.7953,7050.0
2006-10-10 12:20:00,27.33,27.33,27.31,27.33,9000.0,17.7953,17.7953,17.7823,17.7953,9000.0
2006-10-10 12:25:00,27.33,27.33,27.3,27.31,30900.0,17.7953,17.7953,17.7758,17.7823,30900.0
2006-10-10 12:30:00,27.33,27.33,27.31,27.31,48300.0,17.7953,17.7953,17.7823,17.7823,48300.0
2006-10-10 12:35:00,27.31,27.33,27.31,27.33,3600.0,17.7823,17.7953,17.7823,17.7953,3600.0
2006-10-10 12:40:00,27.33,27.33,27.3,27.31,18750.0,17.7953,17.7953,17.7758,17.7823,18750.0
2006-10-10 12:45:00,27.3,27.33,27.28,27.31,63450.0,17.7758,17.7953,17.7627,17.7823,63450.0
2006-10-10 12:50:00,27.31,27.31,27.31,27.31,1050.0,17.7823,17.7823,17.7823,17.7823,1050.0
2006-10-10 12:55:00,27.31,27.31,27.31,27.31,2100.0,17.7823,17.7823,17.7823,17.7823,2100.0
2006-10-10 13:00:00,27.32,27.35,27.32,27.35,2850.0,17.7888,17.8083,17.7888,17.8083,2850.0
2006-10-10 13:05:00,27.35,27.35,27.33,27.33,600.0,17.8083,17.8083,17.7953,17.7953,600.0
2006-10-10 13:10:00,27.34,27.34,27.33,27.34,2250.0,17.8018,17.8018,17.7953,17.8018,2250.0
2006-10-10 13:15:00,27.34,27.35,27.33,27.33,3300.0,17.8018,17.8083,17.7953,17.7953,3300.0
2006-10-10 13:20:00,27.33,27.33,27.31,27.31,3150.0,17.7953,17.7953,17.7823,17.7823,3150.0
2006-10-10 13:25:00,27.31,27.31,27.3,27.3,3000.0,17.7823,17.7823,17.7758,17.7758,3000.0
2006-10-10 13:30:00,27.3,27.32,27.3,27.32,1950.0,17.7758,17.7888,17.7758,17.7888,1950.0
2006-10-10 13:35:00,27.32,27.32,27.29,27.29,3750.0,17.7888,17.7888,17.7693,17.7693,3750.0
2006-10-10 13:40:00,27.31,27.31,27.29,27.29,2400.0,17.7823,17.7823,17.7693,17.7693,2400.0
2006-10-10 13:45:00,27.29,27.31,27.29,27.31,17700.0,17.7693,17.7823,17.7693,17.7823,17700.0
2006-10-10 13:50:00,27.3,27.3,27.29,27.29,18900.0,17.7758,17.7758,17.7693,17.7693,18900.0
2006-10-10 13:55:00,27.28,27.29,27.24,27.25,5850.0,17.7627,17.7693,17.7367,17.7432,5850.0
2006-10-10 14:00:00,27.25,27.28,27.25,27.27,9150.0,17.7432,17.7627,17.7432,17.7562,9150.0
2006-10-10 14:05:00,27.27,27.27,27.26,27.26,5850.0,17.7562,17.7562,17.7497,17.7497,5850.0
2006-10-10 14:10:00,27.26,27.29,27.21,27.22,38250.0,17.7497,17.7693,17.7172,17.7237,38250.0
2006-10-10 14:15:00,27.22,27.23,27.19,27.22,17250.0,17.7237,17.7302,17.7041,17.7237,17250.0
2006-10-10 14:20:00,27.23,27.27,27.23,27.27,9750.0,17.7302,17.7562,17.7302,17.7562,9750.0
2006-10-10 14:25:00,27.25,27.27,27.25,27.27,1350.0,17.7432,17.7562,17.7432,17.7562,1350.0
2006-10-10 14:30:00,27.27,27.27,27.27,27.27,3150.0,17.7562,17.7562,17.7562,17.7562,3150.0
2006-10-10 14:35:00,27.28,27.29,27.28,27.28,3600.0,17.7627,17.7693,17.7627,17.7627,3600.0
2006-10-10 14:40:00,27.27,27.3,27.27,27.3,5250.0,17.7562,17.7758,17.7562,17.7758,5250.0
2006-10-10 14:45:00,27.29,27.35,27.29,27.35,3750.0,17.7693,17.8083,17.7693,17.8083,3750.0
2006-10-10 14:50:00,27.35,27.37,27.35,27.36,5550.0,17.8083,17.8213,17.8083,17.8148,5550.0
2006-10-10 14:55:00,27.35,27.35,27.34,27.34,5700.0,17.8083,17.8083,17.8018,17.8018,5700.0
2006-10-10 15:00:00,27.35,27.41,27.35,27.4,4200.0,17.8083,17.8474,17.8083,17.8409,4200.0
2006-10-10 15:05:00,27.4,27.4,27.37,27.38,2100.0,17.8409,17.8409,17.8213,17.8279,2100.0
2006-10-10 15:10:00,27.38,27.38,27.35,27.35,2100.0,17.8279,17.8279,17.8083,17.8083,2100.0
2006-10-10 15:15:00,27.35,27.39,27.35,27.38,7050.0,17.8083,17.8344,17.8083,17.8279,7050.0
2006-10-10 15:20:00,27.38,27.39,27.37,27.38,2850.0,17.8279,17.8344,17.8213,17.8279,2850.0
2006-10-10 15:25:00,27.38,27.41,27.37,27.39,4800.0,17.8279,17.8474,17.8213,17.8344,4800.0
2006-10-10 15:30:00,27.39,27.39,27.36,27.38,4050.0,17.8344,17.8344,17.8148,17.8279,4050.0
2006-10-10 15:35:00,27.38,27.39,27.38,27.39,6150.0,17.8279,17.8344,17.8279,17.8344,6150.0
2006-10-10 15:40:00,27.38,27.41,27.38,27.41,4950.0,17.8279,17.8474,17.8279,17.8474,4950.0
2006-10-10 15:45:00,27.41,27.44,27.41,27.43,6750.0,17.8474,17.8669,17.8474,17.8604,6750.0
2006-10-10 15:50:00,27.43,27.44,27.41,27.43,10050.0,17.8604,17.8669,17.8474,17.8604,10050.0
2006-10-10 15:55:00,27.43,27.43,27.4,27.4,22350.0,17.8604,17.8604,17.8409,17.8409,22350.0
2006-10-11 09:30:00,27.33,27.47,27.33,27.47,15000.0,17.7953,17.8865,17.7953,17.8865,15000.0
2006-10-11 09:35:00,27.45,27.5,27.43,27.5,4050.0,17.8734,17.906,17.8604,17.906,4050.0
2006-10-11 09:40:00,27.5,27.5,27.42,27.42,9150.0,17.906,17.906,17.8539,17.8539,9150.0
2006-10-11 09:45:00,27.42,27.52,27.42,27.52,3900.0,17.8539,17.919,17.8539,17.919,3900.0
2006-10-11 09:50:00,27.5,27.58,27.5,27.57,8250.0,17.906,17.9581,17.906,17.9516,8250.0
2006-10-11 09:55:00,27.59,27.61,27.55,27.55,6750.0,17.9646,17.9776,17.9385,17.9385,6750.0
2006-10-11 10:00:00,27.55,27.57,27.55,27.57,2100.0,17.9385,17.9516,17.9385,17.9516,2100.0
2006-10-11 10:05:00,27.6,27.63,27.59,27.6,12900.0,17.9711,17.9906,17.9646,17.9711,12900.0
2006-10-11 10:10:00,27.62,27.63,27.58,27.61,4800.0,17.9841,17.9906,17.9581,17.9776,4800.0
2006-10-11 10:15:00,27.58,27.61,27.56,27.56,4500.0,17.9581,17.9776,17.9451,17.9451,4500.0
2006-10-11 10:20:00,27.56,27.6,27.55,27.59,7200.0,17.9451,17.9711,17.9385,17.9646,7200.0
2006-10-11 10:25:00,27.57,27.6,27.57,27.59,4350.0,17.9516,17.9711,17.9516,17.9646,4350.0
2006-10-11 10:30:00,27.59,27.63,27.59,27.63,5400.0,17.9646,17.9906,17.9646,17.9906,5400.0
2006-10-11 10:35:00,27.59,27.62,27.57,27.6,6750.0,17.9646,17.9841,17.9516,17.9711,6750.0
2006-10-11 10:40:00,27.61,27.61,27.59,27.59,2400.0,17.9776,17.9776,17.9646,17.9646,2400.0
2006-10-11 10:45:00,27.59,27.61,27.58,27.61,5400.0,17.9646,17.9776,17.9581,17.9776,5400.0
2006-10-11 10:50:00,27.63,27.67,27.62,27.67,10050.0,17.9906,18.0167,17.9841,18.0167,10050.0
2006-10-11 10:55:00,27.67,27.73,27.67,27.71,16350.0,18.0167,18.0557,18.0167,18.0427,16350.0
2006-10-11 11:00:00,27.71,27.71,27.7,27.7,5400.0,18.0427,18.0427,18.0362,18.0362,5400.0
2006-10-11 11:05:00,27.7,27.75,27.7,27.73,9600.0,18.0362,18.0688,18.0362,18.0557,9600.0
2006-10-11 11:10:00,27.72,27.76,27.72,27.76,4650.0,18.0492,18.0753,18.0492,18.0753,4650.0
2006-10-11 11:15:00,27.78,27.78,27.76,27.77,7500.0,18.0883,18.0883,18.0753,18.0818,7500.0
2006-10-11 11:20:00,27.77,27.78,27.75,27.76,5850.0,18.0818,18.0883,18.0688,18.0753,5850.0
2006-10-11 11:25:00,27.75,27.75,27.67,27.67,10800.0,18.0688,18.0688,18.0167,18.0167,10800.0
2006-10-11 11:30:00,27.67,27.68,27.63,27.63,6900.0,18.0167,18.0232,17.9906,17.9906,6900.0
2006-10-11 11:35:00,27.63,27.66,27.62,27.66,13350.0,17.9906,18.0102,17.9841,18.0102,13350.0
2006-10-11 11:40:00,27.66,27.7,27.64,27.66,7200.0,18.0102,18.0362,17.9971,18.0102,7200.0
2006-10-11 11:45:00,27.66,27.69,27.64,27.65,4800.0,18.0102,18.0297,17.9971,18.0037,4800.0
2006-10-11 11:50:00,27.64,27.64,27.61,27.62,4800.0,17.9971,17.9971,17.9776,17.9841,4800.0
2006-10-11 11:55:00,27.63,27.66,27.63,27.66,2700.0,17.9906,18.0102,17.9906,18.0102,2700.0
2006-10-11 12:00:00,27.65,27.67,27.62,27.62,4050.0,18.0037,18.0167,17.9841,17.9841,4050.0
2006-10-11 12:05:00,27.61,27.61,27.57,27.59,7500.0,17.9776,17.9776,17.9516,17.9646,7500.0
2006-10-11 12:10:00,27.59,27.59,27.55,27.56,6150.0,17.9646,17.9646,17.9385,17.9451,6150.0
2006-10-11 12:15:00,27.56,27.58,27.56,27.57,6000.0,17.9451,17.9581,17.9451,17.9516,6000.0
2006-10-11 12:20:00,27.57,27.57,27.57,27.57,1800.0,17.9516,17.9516,17.9516,17.9516,1800.0
2006-10-11 12:25:00,27.57,27.6,27.57,27.59,4650.0,17.9516,17.9711,17.9516,17.9646,4650.0
2006-10-11 12:30:00,27.62,27.62,27.58,27.59,4500.0,17.9841,17.9841,17.9581,17.9646,4500.0
2006-10-11 12:35:00,27.57,27.6,27.57,27.58,2400.0,17.9516,17.9711,17.9516,17.9581,2400.0
2006-10-11 12:40:00,27.57,27.62,27.57,27.62,3450.0,17.9516,17.9841,17.9516,17.9841,3450.0
2006-10-11 12:45:00,27.62,27.62,27.61,27.61,2400.0,17.9841,17.9841,17.9776,17.9776,2400.0
2006-10-11 12:50:00,27.61,27.66,27.61,27.66,4800.0,17.9776,18.0102,17.9776,18.0102,4800.0
2006-10-11 12:55:00,27.66,27.68,27.66,27.67,6000.0,18.0102,18.0232,18.0102,18.0167,6000.0
2006-10-11 13:00:00,27.69,27.69,27.68,27.69,1200.0,18.0297,18.0297,18.0232,18.0297,1200.0
2006-10-11 13:05:00,27.69,27.73,27.68,27.73,4500.0,18.0297,18.0557,18.0232,18.0557,4500.0
2006-10-11 13:10:00,27.74,27.75,27.72,27.72,4050.0,18.0623,18.0688,18.0492,18.0492,4050.0
2006-10-11 13:15:00,27.73,27.73,27.72,27.73,2400.0,18.0557,18.0557,18.0492,18.0557,2400.0
2006-10-11 13:20:00,27.72,27.73,27.7,27.73,2850.0,18.0492,18.0557,18.0362,18.0557,2850.0
2006-10-11 13:25:00,27.72,27.72,27.69,27.69,2700.0,18.0492,18.0492,18.0297,18.0297,2700.0
2006-10-11 13:30:00,27.68,27.68,27.67,27.67,1200.0,18.0232,18.0232,18.0167,18.0167,1200.0
2006-10-11 13:35:00,27.67,27.69,27.67,27.68,4800.0,18.0167,18.0297,18.0167,18.0232,4800.0
2006-10-11 13:40:00,27.67,27.68,27.67,27.67,2100.0,18.0167,18.0232,18.0167,18.0167,2100.0
2006-10-11 13:45:00,27.69,27.69,27.67,27.67,2550.0,18.0297,18.0297,18.0167,18.0167,2550.0
2006-10-11 13:50:00,27.68,27.68,27.65,27.65,7650.0,18.0232,18.0232,18.0037,18.0037,7650.0
2006-10-11 13:55:00,27.65,27.67,27.65,27.66,8100.0,18.0037,18.0167,18.0037,18.0102,8100.0
2006-10-11 14:00:00,27.66,27.66,27.6,27.62,9000.0,18.0102,18.0102,17.9711,17.9841,9000.0
2006-10-11 14:05:00,27.62,27.63,27.61,27.63,11400.0,17.9841,17.9906,17.9776,17.9906,11400.0
2006-10-11 14:10:00,27.63,27.67,27.63,27.66,7950.0,17.9906,18.0167,17.9906,18.0102,7950.0
2006-10-11 14:15:00,27.66,27.67,27.6,27.61,13200.0,18.0102,18.0167,17.9711,17.9776,13200.0
2006-10-11 14:20:00,27.61,27.65,27.61,27.65,8250.0,17.9776,18.0037,17.9776,18.0037,8250.0
2006-10-11 14:25:00,27.65,27.68,27.64,27.66,12600.0,18.0037,18.0232,17.9971,18.0102,12600.0
2006-10-11 14:30:00,27.66,27.67,27.64,27.65,4650.0,18.0102,18.0167,17.9971,18.0037,4650.0
2006-10-11 14:35:00,27.65,27.66,27.64,27.66,6450.0,18.0037,18.0102,17.9971,18.0102,6450.0
2006-10-11 14:40:00,27.66,27.67,27.64,27.64,12750.0,18.0102,18.0167,17.9971,17.9971,12750.0
2006-10-11 14:45:00,27.65,27.68,27.65,27.67,12300.0,18.0037,18.0232,18.0037,18.0167,12300.0
2006-10-11 14:50:00,27.66,27.66,27.55,27.59,20400.0,18.0102,18.0102,17.9385,17.9646,20400.0
2006-10-11 14:55:00,27.61,27.64,27.57,27.57,24300.0,17.9776,17.9971,17.9516,17.9516,24300.0
2006-10-11 15:00:00,27.57,27.59,27.53,27.55,16050.0,17.9516,17.9646,17.9255,17.9385,16050.0
2006-10-11 15:05:00,27.55,27.56,27.53,27.55,10500.0,17.9385,17.9451,17.9255,17.9385,10500.0
2006-10-11 15:10:00,27.55,27.63,27.55,27.61,14550.0,17.9385,17.9906,17.9385,17.9776,14550.0
2006-10-11 15:15:00,27.61,27.61,27.57,27.57,14550.0,17.9776,17.9776,17.9516,17.9516,14550.0
2006-10-11 15:20:00,27.57,27.59,27.55,27.55,12450.0,17.9516,17.9646,17.9385,17.9385,12450.0
2006-10-11 15:25:00,27.55,27.57,27.55,27.55,13950.0,17.9385,17.9516,17.9385,17.9385,13950.0
2006-10-11 15:30:00,27.56,27.57,27.55,27.55,22650.0,17.9451,17.9516,17.9385,17.9385,22650.0
2006-10-11 15:35:00,27.55,27.57,27.53,27.55,19050.0,17.9385,17.9516,17.9255,17.9385,19050.0
2006-10-11 15:40:00,27.55,27.55,27.49,27.49,23400.0,17.9385,17.9385,17.8995,17.8995,23400.0
2006-10-11 15:45:00,27.49,27.54,27.47,27.53,15600.0,17.8995,17.932,17.8865,17.9255,15600.0
2006-10-11 15:50:00,27.54,27.63,27.54,27.61,11100.0,17.932,17.9906,17.932,17.9776,11100.0
2006-10-11 15:55:00,27.62,27.63,27.58,27.58,18750.0,17.9841,17.9906,17.9581,17.9581,18750.0
2006-10-12 09:30:00,27.7,27.71,27.67,27.67,10800.0,18.0362,18.0427,18.0167,18.0167,10800.0
2006-10-12 09:35:00,27.68,27.71,27.68,27.71,1200.0,18.0232,18.0427,18.0232,18.0427,1200.0
2006-10-12 09:40:00,27.67,27.71,27.67,27.68,3900.0,18.0167,18.0427,18.0167,18.0232,3900.0
2006-10-12 09:45:00,27.69,27.7,27.68,27.7,4200.0,18.0297,18.0362,18.0232,18.0362,4200.0
2006-10-12 09:50:00,27.71,27.71,27.69,27.69,3600.0,18.0427,18.0427,18.0297,18.0297,3600.0
2006-10-12 09:55:00,27.69,27.71,27.67,27.71,2100.0,18.0297,18.0427,18.0167,18.0427,2100.0
2006-10-12 10:00:00,27.71,27.71,27.67,27.67,2550.0,18.0427,18.0427,18.0167,18.0167,2550.0
2006-10-12 10:05:00,27.68,27.69,27.67,27.68,6300.0,18.0232,18.0297,18.0167,18.0232,6300.0
2006-10-12 10:10:00,27.67,27.74,27.67,27.71,11700.0,18.0167,18.0623,18.0167,18.0427,11700.0
2006-10-12 10:15:00,27.73,27.73,27.7,27.72,4050.0,18.0557,18.0557,18.0362,18.0492,4050.0
2006-10-12 10:20:00,27.71,27.71,27.71,27.71,1350.0,18.0427,18.0427,18.0427,18.0427,1350.0
2006-10-12 10:25:00,27.71,27.72,27.7,27.7,5700.0,18.0427,18.0492,18.0362,18.0362,5700.0
2006-10-12 10:30:00,27.71,27.71,27.67,27.68,3750.0,18.0427,18.0427,18.0167,18.0232,3750.0
2006-10-12 10:35:00,27.67,27.68,27.67,27.67,1800.0,18.0167,18.0232,18.0167,18.0167,1800.0
2006-10-12 10:40:00,27.67,27.69,27.67,27.69,3300.0,18.0167,18.0297,18.0167,18.0297,3300.0
2006-10-12 10:45:00,27.69,27.74,27.68,27.72,5400.0,18.0297,18.0623,18.0232,18.0492,5400.0
2006-10-12 10:50:00,27.72,27.72,27.71,27.71,1800.0,18.0492,18.0492,18.0427,18.0427,1800.0
2006-10-12 10:55:00,27.72,27.74,27.71,27.72,3300.0,18.0492,18.0623,18.0427,18.0492,3300.0
2006-10-12 11:00:00,27.73,27.73,27.71,27.71,18300.0,18.0557,18.0557,18.0427,18.0427,18300.0
2006-10-12 11:05:00,27.73,27.75,27.71,27.74,1650.0,18.0557,18.0688,18.0427,18.0623,1650.0
2006-10-12 11:10:00,27.74,27.77,27.74,27.77,5250.0,18.0623,18.0818,18.0623,18.0818,5250.0
2006-10-12 11:15:00,27.77,27.78,27.75,27.77,2100.0,18.0818,18.0883,18.0688,18.0818,2100.0
2006-10-12 11:20:00,27.77,27.83,27.77,27.81,6600.0,18.0818,18.1209,18.0818,18.1078,6600.0
2006-10-12 11:25:00,27.81,27.81,27.81,27.81,750.0,18.1078,18.1078,18.1078,18.1078,750.0
2006-10-12 11:30:00,27.81,27.83,27.79,27.83,3300.0,18.1078,18.1209,18.0948,18.1209,3300.0
2006-10-12 11:35:00,27.79,27.81,27.79,27.81,3150.0,18.0948,18.1078,18.0948,18.1078,3150.0
2006-10-12 11:40:00,27.82,27.86,27.81,27.86,5850.0,18.1143,18.1404,18.1078,18.1404,5850.0
2006-10-12 11:45:00,27.86,27.87,27.85,27.87,4350.0,18.1404,18.1469,18.1339,18.1469,4350.0
2006-10-12 11:50:00,27.87,27.87,27.83,27.83,7050.0,18.1469,18.1469,18.1209,18.1209,7050.0
2006-10-12 11:55:00,27.83,27.84,27.83,27.83,1500.0,18.1209,18.1274,18.1209,18.1209,1500.0
2006-10-12 12:00:00,27.82,27.82,27.77,27.79,2550.0,18.1143,18.1143,18.0818,18.0948,2550.0
2006-10-12 12:05:00,27.77,27.78,27.75,27.77,2250.0,18.0818,18.0883,18.0688,18.0818,2250.0
2006-10-12 12:10:00,27.77,27.77,27.73,27.73,2550.0,18.0818,18.0818,18.0557,18.0557,2550.0
2006-10-12 12:15:00,27.74,27.75,27.73,27.75,1800.0,18.0623,18.0688,18.0557,18.0688,1800.0
2006-10-12 12:20:00,27.74,27.75,27.74,27.75,6000.0,18.0623,18.0688,18.0623,18.0688,6000.0
2006-10-12 12:25:00,27.75,27.75,27.75,27.75,1800.0,18.0688,18.0688,18.0688,18.0688,1800.0
2006-10-12 12:30:00,27.75,27.77,27.74,27.77,3000.0,18.0688,18.0818,18.0623,18.0818,3000.0
2006-10-12 12:35:00,27.78,27.78,27.78,27.78,450.0,18.0883,18.0883,18.0883,18.0883,450.0
2006-10-12 12:40:00,27.77,27.78,27.75,27.75,2400.0,18.0818,18.0883,18.0688,18.0688,2400.0
2006-10-12 12:45:00,27.75,27.77,27.75,27.77,1050.0,18.0688,18.0818,18.0688,18.0818,1050.0
2006-10-12 12:50:00,27.76,27.76,27.74,27.74,1950.0,18.0753,18.0753,18.0623,18.0623,1950.0
2006-10-12 12:55:00,27.75,27.78,27.75,27.77,3000.0,18.0688,18.0883,18.0688,18.0818,3000.0
2006-10-12 13:00:00,27.79,27.79,27.75,27.76,3000.0,18.0948,18.0948,18.0688,18.0753,3000.0
2006-10-12 13:05:00,27.76,27.77,27.75,27.75,1200.0,18.0753,18.0818,18.0688,18.0688,1200.0
2006-10-12 13:10:00,27.75,27.75,27.73,27.75,2400.0,18.0688,18.0688,18.0557,18.0688,2400.0
2006-10-12 13:15:00,27.74,27.76,27.74,27.76,1800.0,18.0623,18.0753,18.0623,18.0753,1800.0
2006-10-12 13:20:00,27.76,27.76,27.75,27.75,1200.0,18.0753,18.0753,18.0688,18.0688,1200.0
2006-10-12 13:25:00,27.75,27.75,27.75,27.75,150.0,18.0688,18.0688,18.0688,18.0688,150.0
2006-10-12 13:30:00,27.76,27.76,27.75,27.75,4500.0,18.0753,18.0753,18.0688,18.0688,4500.0
2006-10-12 13:35:00,27.75,27.76,27.75,27.75,1200.0,18.0688,18.0753,18.0688,18.0688,1200.0
2006-10-12 13:40:00,27.75,27.77,27.75,27.77,2100.0,18.0688,18.0818,18.0688,18.0818,2100.0
2006-10-12 13:45:00,27.78,27.78,27.76,27.77,1350.0,18.0883,18.0883,18.0753,18.0818,1350.0
2006-10-12 13:50:00,27.77,27.77,27.76,27.77,2850.0,18.0818,18.0818,18.0753,18.0818,2850.0
2006-10-12 13:55:00,27.77,27.82,27.77,27.82,3600.0,18.0818,18.1143,18.0818,18.1143,3600.0
2006-10-12 14:00:00,27.82,27.83,27.81,27.83,4650.0,18.1143,18.1209,18.1078,18.1209,4650.0
2006-10-12 14:05:00,27.83,27.83,27.82,27.82,8400.0,18.1209,18.1209,18.1143,18.1143,8400.0
2006-10-12 14:10:00,27.81,27.83,27.8,27.8,4350.0,18.1078,18.1209,18.1013,18.1013,4350.0
2006-10-12 14:15:00,27.8,27.83,27.8,27.82,3750.0,18.1013,18.1209,18.1013,18.1143,3750.0
2006-10-12 14:20:00,27.82,27.84,27.8,27.83,10950.0,18.1143,18.1274,18.1013,18.1209,10950.0
2006-10-12 14:25:00,27.84,27.85,27.83,27.83,3900.0,18.1274,18.1339,18.1209,18.1209,3900.0
2006-10-12 14:30:00,27.82,27.83,27.8,27.8,11850.0,18.1143,18.1209,18.1013,18.1013,11850.0
2006-10-12 14:35:00,27.79,27.83,27.79,27.83,6150.0,18.0948,18.1209,18.0948,18.1209,6150.0
2006-10-12 14:40:00,27.83,27.83,27.81,27.81,3750.0,18.1209,18.1209,18.1078,18.1078,3750.0
2006-10-12 14:45:00,27.81,27.82,27.81,27.81,2400.0,18.1078,18.1143,18.1078,18.1078,2400.0
2006-10-12 14:50:00,27.8,27.8,27.78,27.78,5400.0,18.1013,18.1013,18.0883,18.0883,5400.0
2006-10-12 14:55:00,27.78,27.79,27.77,27.79,10350.0,18.0883,18.0948,18.0818,18.0948,10350.0
2006-10-12 15:00:00,27.79,27.83,27.79,27.82,11700.0,18.0948,18.1209,18.0948,18.1143,11700.0
2006-10-12 15:05:00,27.8,27.85,27.8,27.84,13800.0,18.1013,18.1339,18.1013,18.1274,13800.0
2006-10-12 15:10:00,27.83,27.86,27.83,27.86,7200.0,18.1209,18.1404,18.1209,18.1404,7200.0
2006-10-12 15:15:00,27.86,27.86,27.81,27.81,3600.0,18.1404,18.1404,18.1078,18.1078,3600.0
2006-10-12 15:20:00,27.81,27.81,27.79,27.8,6900.0,18.1078,18.1078,18.0948,18.1013,6900.0
2006-10-12 15:25:00,27.8,27.85,27.8,27.83,15750.0,18.1013,18.1339,18.1013,18.1209,15750.0
2006-10-12 15:30:00,27.83,27.85,27.82,27.83,5850.0,18.1209,18.1339,18.1143,18.1209,5850.0
2006-10-12 15:35:00,27.84,27.85,27.83,27.83,4500.0,18.1274,18.1339,18.1209,18.1209,4500.0
2006-10-12 15:40:00,27.83,27.85,27.83,27.85,15000.0,18.1209,18.1339,18.1209,18.1339,15000.0
2006-10-12 15:45:00,27.85,27.86,27.83,27.84,9150.0,18.1339,18.1404,18.1209,18.1274,9150.0
2006-10-12 15:50:00,27.87,27.91,27.85,27.91,16050.0,18.1469,18.173,18.1339,18.173,16050.0
2006-10-12 15:55:00,27.89,27.91,27.89,27.89,11850.0,18.1599,18.173,18.1599,18.1599,11850.0
2006-10-13 09:30:00,27.86,27.86,27.86,27.86,2700.0,18.1404,18.1404,18.1404,18.1404,2700.0
2006-10-13 09:35:00,27.85,27.85,27.79,27.81,9750.0,18.1339,18.1339,18.0948,18.1078,9750.0
2006-10-13 09:40:00,27.83,27.85,27.8,27.81,10500.0,18.1209,18.1339,18.1013,18.1078,10500.0
2006-10-13 09:45:00,27.82,27.83,27.8,27.83,4800.0,18.1143,18.1209,18.1013,18.1209,4800.0
2006-10-13 09:50:00,27.85,28.06,27.85,27.98,31650.0,18.1339,18.2706,18.1339,18.2185,31650.0
2006-10-13 09:55:00,28.0,28.0,27.94,28.0,2100.0,18.2316,18.2316,18.1925,18.2316,2100.0
2006-10-13 10:00:00,28.0,28.0,27.95,27.99,4950.0,18.2316,18.2316,18.199,18.225,4950.0
2006-10-13 10:05:00,27.99,28.03,27.98,27.99,6000.0,18.225,18.2511,18.2185,18.225,6000.0
2006-10-13 10:10:00,27.97,27.98,27.94,27.95,2700.0,18.212,18.2185,18.1925,18.199,2700.0
2006-10-13 10:15:00,27.96,27.96,27.93,27.93,4350.0,18.2055,18.2055,18.186,18.186,4350.0
2006-10-13 10:20:00,27.94,27.94,27.89,27.89,4350.0,18.1925,18.1925,18.1599,18.1599,4350.0
2006-10-13 10:25:00,27.88,27.93,27.88,27.93,7650.0,18.1534,18.186,18.1534,18.186,7650.0
2006-10-13 10:30:00,27.9,27.94,27.89,27.89,5550.0,18.1664,18.1925,18.1599,18.1599,5550.0
2006-10-13 10:35:00,27.9,27.9,27.87,27.87,8700.0,18.1664,18.1664,18.1469,18.1469,8700.0
2006-10-13 10:40:00,27.87,27.92,27.87,27.89,6300.0,18.1469,18.1795,18.1469,18.1599,6300.0
2006-10-13 10:45:00,27.89,27.92,27.89,27.9,4350.0,18.1599,18.1795,18.1599,18.1664,4350.0
2006-10-13 10:50:00,27.89,27.93,27.89,27.9,15600.0,18.1599,18.186,18.1599,18.1664,15600.0
2006-10-13 10:55:00,27.9,27.93,27.9,27.91,6300.0,18.1664,18.186,18.1664,18.173,6300.0
2006-10-13 11:00:00,27.92,27.93,27.89,27.9,14700.0,18.1795,18.186,18.1599,18.1664,14700.0
2006-10-13 11:05:00,27.89,27.9,27.87,27.89,7800.0,18.1599,18.1664,18.1469,18.1599,7800.0
2006-10-13 11:10:00,27.89,27.91,27.89,27.9,13500.0,18.1599,18.173,18.1599,18.1664,13500.0
2006-10-13 11:15:00,27.9,27.9,27.88,27.89,9300.0,18.1664,18.1664,18.1534,18.1599,9300.0
2006-10-13 11:20:00,27.89,27.89,27.85,27.87,13200.0,18.1599,18.1599,18.1339,18.1469,13200.0
2006-10-13 11:25:00,27.84,27.89,27.83,27.89,10350.0,18.1274,18.1599,18.1209,18.1599,10350.0
2006-10-13 11:30:00,27.87,27.89,27.87,27.87,9000.0,18.1469,18.1599,18.1469,18.1469,9000.0
2006-10-13 11:35:00,27.87,27.91,27.87,27.88,9600.0,18.1469,18.173,18.1469,18.1534,9600.0
2006-10-13 11:40:00,27.88,27.88,27.86,27.86,2700.0,18.1534,18.1534,18.1404,18.1404,2700.0
2006-10-13 11:45:00,27.86,27.9,27.86,27.9,11100.0,18.1404,18.1664,18.1404,18.1664,11100.0
2006-10-13 11:50:00,27.91,27.93,27.9,27.93,3450.0,18.173,18.186,18.1664,18.186,3450.0
2006-10-13 11:55:00,27.91,27.91,27.88,27.89,10650.0,18.173,18.173,18.1534,18.1599,10650.0
2006-10-13 12:00:00,27.91,27.92,27.87,27.92,1350.0,18.173,18.1795,18.1469,18.1795,1350.0
2006-10-13 12:05:00,27.91,27.92,27.88,27.88,12750.0,18.173,18.1795,18.1534,18.1534,12750.0
2006-10-13 12:10:00,27.88,27.89,27.88,27.88,3450.0,18.1534,18.1599,18.1534,18.1534,3450.0
2006-10-13 12:15:00,27.9,27.95,27.89,27.93,11100.0,18.1664,18.199,18.1599,18.186,11100.0
2006-10-13 12:20:00,27.94,27.94,27.93,27.93,2100.0,18.1925,18.1925,18.186,18.186,2100.0
2006-10-13 12:25:00,27.92,27.93,27.92,27.92,7950.0,18.1795,18.186,18.1795,18.1795,7950.0
2006-10-13 12:30:00,27.94,27.95,27.92,27.95,4050.0,18.1925,18.199,18.1795,18.199,4050.0
2006-10-13 12:35:00,27.95,27.98,27.95,27.98,5250.0,18.199,18.2185,18.199,18.2185,5250.0
2006-10-13 12:40:00,27.98,27.98,27.94,27.97,4350.0,18.2185,18.2185,18.1925,18.212,4350.0
2006-10-13 12:45:00,27.95,27.99,27.95,27.99,13200.0,18.199,18.225,18.199,18.225,13200.0
2006-10-13 12:50:00,27.94,27.97,27.94,27.95,3600.0,18.1925,18.212,18.1925,18.199,3600.0
2006-10-13 12:55:00,27.95,27.96,27.95,27.95,900.0,18.199,18.2055,18.199,18.199,900.0
2006-10-13 13:00:00,27.95,27.96,27.93,27.95,6750.0,18.199,18.2055,18.186,18.199,6750.0
2006-10-13 13:05:00,27.95,27.96,27.95,27.96,5250.0,18.199,18.2055,18.199,18.2055,5250.0
2006-10-13 13:10:00,27.96,27.96,27.94,27.94,3450.0,18.2055,18.2055,18.1925,18.1925,3450.0
2006-10-13 13:15:00,27.93,27.95,27.93,27.95,3750.0,18.186,18.199,18.186,18.199,3750.0
2006-10-13 13:20:00,27.95,27.96,27.94,27.94,5550.0,18.199,18.2055,18.1925,18.1925,5550.0
2006-10-13 13:25:00,27.94,27.99,27.94,27.97,8850.0,18.1925,18.225,18.1925,18.212,8850.0
2006-10-13 13:30:00,27.97,27.98,27.97,27.98,1800.0,18.212,18.2185,18.212,18.2185,1800.0
2006-10-13 13:35:00,27.96,27.99,27.96,27.99,12000.0,18.2055,18.225,18.2055,18.225,12000.0
2006-10-13 13:40:00,27.97,27.98,27.96,27.97,3900.0,18.212,18.2185,18.2055,18.212,3900.0
2006-10-13 13:45:00,27.98,27.99,27.98,27.99,9300.0,18.2185,18.225,18.2185,18.225,9300.0
2006-10-13 13:50:00,28.0,28.0,27.98,27.99,14550.0,18.2316,18.2316,18.2185,18.225,14550.0
2006-10-13 13:55:00,27.99,28.0,27.97,28.0,2700.0,18.225,18.2316,18.212,18.2316,2700.0
2006-10-13 14:00:00,27.98,27.98,27.97,27.97,16050.0,18.2185,18.2185,18.212,18.212,16050.0
2006-10-13 14:05:00,27.98,27.99,27.97,27.98,2400.0,18.2185,18.225,18.212,18.2185,2400.0
2006-10-13 14:10:00,27.98,27.99,27.97,27.99,2400.0,18.2185,18.225,18.212,18.225,2400.0
2006-10-13 14:15:00,27.99,28.0,27.98,27.99,8850.0,18.225,18.2316,18.2185,18.225,8850.0
2006-10-13 14:20:00,27.99,28.01,27.99,27.99,15300.0,18.225,18.2381,18.225,18.225,15300.0
2006-10-13 14:25:00,28.01,28.03,28.0,28.01,10050.0,18.2381,18.2511,18.2316,18.2381,10050.0
2006-10-13 14:30:00,28.0,28.02,28.0,28.02,6750.0,18.2316,18.2446,18.2316,18.2446,6750.0
2006-10-13 14:35:00,28.02,28.02,27.99,28.01,11400.0,18.2446,18.2446,18.225,18.2381,11400.0
2006-10-13 14:40:00,28.01,28.07,28.0,28.06,23550.0,18.2381,18.2771,18.2316,18.2706,23550.0
2006-10-13 14:45:00,28.06,28.06,28.05,28.06,3150.0,18.2706,18.2706,18.2641,18.2706,3150.0
2006-10-13 14:50:00,28.06,28.08,28.03,28.08,9600.0,18.2706,18.2836,18.2511,18.2836,9600.0
2006-10-13 14:55:00,28.05,28.06,28.01,28.03,12450.0,18.2641,18.2706,18.2381,18.2511,12450.0
2006-10-13 15:00:00,28.03,28.05,28.02,28.05,7350.0,18.2511,18.2641,18.2446,18.2641,7350.0
2006-10-13 15:05:00,28.05,28.08,28.04,28.08,4650.0,18.2641,18.2836,18.2576,18.2836,4650.0
2006-10-13 15:10:00,28.07,28.08,28.05,28.05,6150.0,18.2771,18.2836,18.2641,18.2641,6150.0
2006-10-13 15:15:00,28.05,28.05,28.01,28.01,11550.0,18.2641,18.2641,18.2381,18.2381,11550.0
2006-10-13 15:20:00,28.01,28.03,28.0,28.01,22650.0,18.2381,18.2511,18.2316,18.2381,22650.0
2006-10-13 15:25:00,28.03,28.03,27.99,28.0,8700.0,18.2511,18.2511,18.225,18.2316,8700.0
2006-10-13 15:30:00,28.01,28.02,27.99,27.99,10800.0,18.2381,18.2446,18.225,18.225,10800.0
2006-10-13 15:35:00,27.99,28.0,27.98,28.0,14250.0,18.225,18.2316,18.2185,18.2316,14250.0
2006-10-13 15:40:00,27.99,27.99,27.96,27.97,10800.0,18.225,18.225,18.2055,18.212,10800.0
2006-10-13 15:45:00,27.97,27.99,27.97,27.99,10050.0,18.212,18.225,18.212,18.225,10050.0
2006-10-13 15:50:00,27.98,28.0,27.98,28.0,14400.0,18.2185,18.2316,18.2185,18.2316,14400.0
2006-10-13 15:55:00,28.0,28.03,27.99,28.03,19650.0,18.2316,18.2511,18.225,18.2511,19650.0
2006-10-16 09:30:00,27.97,27.97,27.9,27.93,8400.0,18.212,18.212,18.1664,18.186,8400.0
2006-10-16 09:35:00,27.9,27.99,27.9,27.96,3750.0,18.1664,18.225,18.1664,18.2055,3750.0
2006-10-16 09:40:00,27.97,28.0,27.93,27.97,16350.0,18.212,18.2316,18.186,18.212,16350.0
2006-10-16 09:45:00,28.0,28.0,27.95,27.95,1500.0,18.2316,18.2316,18.199,18.199,1500.0
2006-10-16 09:50:00,27.94,27.97,27.94,27.97,8700.0,18.1925,18.212,18.1925,18.212,8700.0
2006-10-16 09:55:00,27.95,27.97,27.91,27.93,6450.0,18.199,18.212,18.173,18.186,6450.0
2006-10-16 10:00:00,27.93,27.99,27.93,27.99,8550.0,18.186,18.225,18.186,18.225,8550.0
2006-10-16 10:05:00,27.98,28.0,27.98,27.99,5400.0,18.2185,18.2316,18.2185,18.225,5400.0
2006-10-16 10:10:00,27.99,28.0,27.97,27.98,6600.0,18.225,18.2316,18.212,18.2185,6600.0
2006-10-16 10:15:00,27.98,28.01,27.96,28.0,14400.0,18.2185,18.2381,18.2055,18.2316,14400.0
2006-10-16 10:20:00,27.99,27.99,27.95,27.96,7200.0,18.225,18.225,18.199,18.2055,7200.0
2006-10-16 10:25:00,27.97,27.97,27.96,27.97,6300.0,18.212,18.212,18.2055,18.212,6300.0
2006-10-16 10:30:00,27.96,27.96,27.91,27.91,41550.0,18.2055,18.2055,18.173,18.173,41550.0
2006-10-16 10:35:00,27.91,27.93,27.91,27.93,5100.0,18.173,18.186,18.173,18.186,5100.0
2006-10-16 10:40:00,27.94,27.94,27.9,27.91,3600.0,18.1925,18.1925,18.1664,18.173,3600.0
2006-10-16 10:45:00,27.89,27.91,27.87,27.91,10050.0,18.1599,18.173,18.1469,18.173,10050.0
2006-10-16 10:50:00,27.88,27.89,27.88,27.89,5250.0,18.1534,18.1599,18.1534,18.1599,5250.0
2006-10-16 10:55:00,27.89,27.89,27.87,27.88,6000.0,18.1599,18.1599,18.1469,18.1534,6000.0
2006-10-16 11:00:00,27.87,27.87,27.85,27.85,6150.0,18.1469,18.1469,18.1339,18.1339,6150.0
2006-10-16 11:05:00,27.86,27.86,27.84,27.84,5850.0,18.1404,18.1404,18.1274,18.1274,5850.0
2006-10-16 11:10:00,27.84,27.85,27.84,27.85,3300.0,18.1274,18.1339,18.1274,18.1339,3300.0
2006-10-16 11:15:00,27.83,27.83,27.81,27.81,5100.0,18.1209,18.1209,18.1078,18.1078,5100.0
2006-10-16 11:20:00,27.81,27.82,27.79,27.81,5550.0,18.1078,18.1143,18.0948,18.1078,5550.0
2006-10-16 11:25:00,27.81,27.81,27.79,27.79,5700.0,18.1078,18.1078,18.0948,18.0948,5700.0
2006-10-16 11:30:00,27.8,27.81,27.79,27.79,15150.0,18.1013,18.1078,18.0948,18.0948,15150.0
2006-10-16 11:35:00,27.79,27.79,27.77,27.78,12750.0,18.0948,18.0948,18.0818,18.0883,12750.0
2006-10-16 11:40:00,27.78,27.79,27.77,27.77,6750.0,18.0883,18.0948,18.0818,18.0818,6750.0
2006-10-16 11:45:00,27.77,27.77,27.77,27.77,1650.0,18.0818,18.0818,18.0818,18.0818,1650.0
2006-10-16 11:50:00,27.77,27.77,27.76,27.76,3150.0,18.0818,18.0818,18.0753,18.0753,3150.0
2006-10-16 11:55:00,27.77,27.77,27.76,27.76,2400.0,18.0818,18.0818,18.0753,18.0753,2400.0
2006-10-16 12:00:00,27.77,27.77,27.77,27.77,5100.0,18.0818,18.0818,18.0818,18.0818,5100.0
2006-10-16 12:05:00,27.77,27.81,27.77,27.81,5400.0,18.0818,18.1078,18.0818,18.1078,5400.0
2006-10-16 12:10:00,27.81,27.81,27.79,27.79,6600.0,18.1078,18.1078,18.0948,18.0948,6600.0
2006-10-16 12:15:00,27.79,27.79,27.78,27.78,3600.0,18.0948,18.0948,18.0883,18.0883,3600.0
2006-10-16 12:20:00,27.79,27.8,27.79,27.79,7350.0,18.0948,18.1013,18.0948,18.0948,7350.0
2006-10-16 12:25:00,27.79,27.79,27.79,27.79,3000.0,18.0948,18.0948,18.0948,18.0948,3000.0
2006-10-16 12:30:00,27.79,27.79,27.79,27.79,5100.0,18.0948,18.0948,18.0948,18.0948,5100.0
2006-10-16 12:35:00,27.79,27.8,27.79,27.79,2550.0,18.0948,18.1013,18.0948,18.0948,2550.0
2006-10-16 12:40:00,27.79,27.8,27.79,27.79,1050.0,18.0948,18.1013,18.0948,18.0948,1050.0
2006-10-16 12:45:00,27.79,27.79,27.79,27.79,2250.0,18.0948,18.0948,18.0948,18.0948,2250.0
2006-10-16 12:50:00,27.79,27.79,27.76,27.77,5100.0,18.0948,18.0948,18.0753,18.0818,5100.0
2006-10-16 12:55:00,27.77,27.79,27.75,27.75,6600.0,18.0818,18.0948,18.0688,18.0688,6600.0
2006-10-16 13:00:00,27.74,27.75,27.7,27.73,23100.0,18.0623,18.0688,18.0362,18.0557,23100.0
2006-10-16 13:05:00,27.74,27.77,27.73,27.74,14100.0,18.0623,18.0818,18.0557,18.0623,14100.0
2006-10-16 13:10:00,27.73,27.74,27.71,27.72,13950.0,18.0557,18.0623,18.0427,18.0492,13950.0
2006-10-16 13:15:00,27.73,27.74,27.73,27.73,3000.0,18.0557,18.0623,18.0557,18.0557,3000.0
2006-10-16 13:20:00,27.73,27.73,27.7,27.71,7950.0,18.0557,18.0557,18.0362,18.0427,7950.0
2006-10-16 13:25:00,27.72,27.73,27.72,27.73,1050.0,18.0492,18.0557,18.0492,18.0557,1050.0
2006-10-16 13:30:00,27.73,27.73,27.71,27.72,6450.0,18.0557,18.0557,18.0427,18.0492,6450.0
2006-10-16 13:35:00,27.72,27.75,27.72,27.75,8850.0,18.0492,18.0688,18.0492,18.0688,8850.0
2006-10-16 13:40:00,27.75,27.75,27.73,27.74,5100.0,18.0688,18.0688,18.0557,18.0623,5100.0
2006-10-16 13:45:00,27.74,27.75,27.73,27.74,6150.0,18.0623,18.0688,18.0557,18.0623,6150.0
2006-10-16 13:50:00,27.73,27.75,27.73,27.75,5850.0,18.0557,18.0688,18.0557,18.0688,5850.0
2006-10-16 13:55:00,27.75,27.75,27.73,27.75,12600.0,18.0688,18.0688,18.0557,18.0688,12600.0
2006-10-16 14:00:00,27.75,27.75,27.73,27.74,8700.0,18.0688,18.0688,18.0557,18.0623,8700.0
2006-10-16 14:05:00,27.74,27.74,27.73,27.73,6900.0,18.0623,18.0623,18.0557,18.0557,6900.0
2006-10-16 14:10:00,27.73,27.74,27.72,27.73,4950.0,18.0557,18.0623,18.0492,18.0557,4950.0
2006-10-16 14:15:00,27.73,27.76,27.73,27.74,7200.0,18.0557,18.0753,18.0557,18.0623,7200.0
2006-10-16 14:20:00,27.74,27.75,27.73,27.74,10800.0,18.0623,18.0688,18.0557,18.0623,10800.0
2006-10-16 14:25:00,27.74,27.75,27.73,27.74,5550.0,18.0623,18.0688,18.0557,18.0623,5550.0
2006-10-16 14:30:00,27.74,27.74,27.71,27.73,7050.0,18.0623,18.0623,18.0427,18.0557,7050.0
2006-10-16 14:35:00,27.72,27.75,27.72,27.72,5100.0,18.0492,18.0688,18.0492,18.0492,5100.0
2006-10-16 14:40:00,27.72,27.73,27.7,27.7,12900.0,18.0492,18.0557,18.0362,18.0362,12900.0
2006-10-16 14:45:00,27.7,27.7,27.67,27.67,15150.0,18.0362,18.0362,18.0167,18.0167,15150.0
2006-10-16 14:50:00,27.67,27.68,27.67,27.68,14250.0,18.0167,18.0232,18.0167,18.0232,14250.0
2006-10-16 14:55:00,27.68,27.68,27.67,27.67,58650.0,18.0232,18.0232,18.0167,18.0167,58650.0
2006-10-16 15:00:00,27.67,27.69,27.67,27.69,27600.0,18.0167,18.0297,18.0167,18.0297,27600.0
2006-10-16 15:05:00,27.69,27.73,27.69,27.73,6300.0,18.0297,18.0557,18.0297,18.0557,6300.0
2006-10-16 15:10:00,27.73,27.74,27.71,27.71,6000.0,18.0557,18.0623,18.0427,18.0427,6000.0
2006-10-16 15:15:00,27.71,27.72,27.69,27.69,9000.0,18.0427,18.0492,18.0297,18.0297,9000.0
2006-10-16 15:20:00,27.69,27.71,27.69,27.71,4950.0,18.0297,18.0427,18.0297,18.0427,4950.0
2006-10-16 15:25:00,27.72,27.73,27.71,27.73,12750.0,18.0492,18.0557,18.0427,18.0557,12750.0
2006-10-16 15:30:00,27.73,27.73,27.71,27.71,15450.0,18.0557,18.0557,18.0427,18.0427,15450.0
2006-10-16 15:35:00,27.73,27.75,27.72,27.73,15750.0,18.0557,18.0688,18.0492,18.0557,15750.0
2006-10-16 15:40:00,27.73,27.73,27.71,27.71,31950.0,18.0557,18.0557,18.0427,18.0427,31950.0
2006-10-16 15:45:00,27.71,27.74,27.71,27.73,19650.0,18.0427,18.0623,18.0427,18.0557,19650.0
2006-10-16 15:50:00,27.74,27.76,27.73,27.76,21750.0,18.0623,18.0753,18.0557,18.0753,21750.0
2006-10-16 15:55:00,27.76,27.78,27.75,27.77,34200.0,18.0753,18.0883,18.0688,18.0818,34200.0
2006-10-17 09:30:00,27.7,27.77,27.7,27.75,5700.0,18.0362,18.0818,18.0362,18.0688,5700.0
2006-10-17 09:35:00,27.75,27.83,27.67,27.67,10500.0,18.0688,18.1209,18.0167,18.0167,10500.0
2006-10-17 09:40:00,27.68,27.8,27.68,27.69,13200.0,18.0232,18.1013,18.0232,18.0297,13200.0
2006-10-17 09:45:00,27.69,27.74,27.67,27.73,6300.0,18.0297,18.0623,18.0167,18.0557,6300.0
2006-10-17 09:50:00,27.71,27.71,27.67,27.67,15450.0,18.0427,18.0427,18.0167,18.0167,15450.0
2006-10-17 09:55:00,27.67,27.68,27.6,27.64,38700.0,18.0167,18.0232,17.9711,17.9971,38700.0
2006-10-17 10:00:00,27.61,27.61,27.58,27.58,6750.0,17.9776,17.9776,17.9581,17.9581,6750.0
2006-10-17 10:05:00,27.58,27.59,27.57,27.59,1950.0,17.9581,17.9646,17.9516,17.9646,1950.0
2006-10-17 10:10:00,27.59,27.62,27.59,27.61,4200.0,17.9646,17.9841,17.9646,17.9776,4200.0
2006-10-17 10:15:00,27.61,27.61,27.58,27.58,4800.0,17.9776,17.9776,17.9581,17.9581,4800.0
2006-10-17 10:20:00,27.57,27.58,27.53,27.53,13200.0,17.9516,17.9581,17.9255,17.9255,13200.0
2006-10-17 10:25:00,27.54,27.57,27.53,27.55,6150.0,17.932,17.9516,17.9255,17.9385,6150.0
2006-10-17 10:30:00,27.55,27.55,27.5,27.51,7800.0,17.9385,17.9385,17.906,17.9125,7800.0
2006-10-17 10:35:00,27.51,27.51,27.47,27.47,7800.0,17.9125,17.9125,17.8865,17.8865,7800.0
2006-10-17 10:40:00,27.46,27.49,27.46,27.49,5850.0,17.8799,17.8995,17.8799,17.8995,5850.0
2006-10-17 10:45:00,27.49,27.52,27.45,27.5,15450.0,17.8995,17.919,17.8734,17.906,15450.0
2006-10-17 10:50:00,27.51,27.53,27.5,27.51,10350.0,17.9125,17.9255,17.906,17.9125,10350.0
2006-10-17 10:55:00,27.52,27.52,27.46,27.46,30600.0,17.919,17.919,17.8799,17.8799,30600.0
2006-10-17 11:00:00,27.46,27.49,27.46,27.47,21450.0,17.8799,17.8995,17.8799,17.8865,21450.0
2006-10-17 11:05:00,27.48,27.49,27.46,27.49,5400.0,17.893,17.8995,17.8799,17.8995,5400.0
2006-10-17 11:10:00,27.47,27.49,27.46,27.47,6750.0,17.8865,17.8995,17.8799,17.8865,6750.0
2006-10-17 11:15:00,27.47,27.47,27.45,27.45,4200.0,17.8865,17.8865,17.8734,17.8734,4200.0
2006-10-17 11:20:00,27.44,27.45,27.43,27.43,7500.0,17.8669,17.8734,17.8604,17.8604,7500.0
2006-10-17 11:25:00,27.43,27.43,27.41,27.41,3450.0,17.8604,17.8604,17.8474,17.8474,3450.0
2006-10-17 11:30:00,27.43,27.43,27.4,27.41,8100.0,17.8604,17.8604,17.8409,17.8474,8100.0
2006-10-17 11:35:00,27.41,27.43,27.4,27.43,30450.0,17.8474,17.8604,17.8409,17.8604,30450.0
2006-10-17 11:40:00,27.41,27.42,27.41,27.41,5250.0,17.8474,17.8539,17.8474,17.8474,5250.0
2006-10-17 11:45:00,27.41,27.41,27.41,27.41,2400.0,17.8474,17.8474,17.8474,17.8474,2400.0
2006-10-17 11:50:00,27.42,27.42,27.4,27.41,6150.0,17.8539,17.8539,17.8409,17.8474,6150.0
2006-10-17 11:55:00,27.41,27.41,27.4,27.41,3300.0,17.8474,17.8474,17.8409,17.8474,3300.0
2006-10-17 12:00:00,27.41,27.41,27.4,27.41,5100.0,17.8474,17.8474,17.8409,17.8474,5100.0
2006-10-17 12:05:00,27.41,27.47,27.41,27.47,6900.0,17.8474,17.8865,17.8474,17.8865,6900.0
2006-10-17 12:10:00,27.47,27.49,27.46,27.49,4500.0,17.8865,17.8995,17.8799,17.8995,4500.0
2006-10-17 12:15:00,27.49,27.49,27.47,27.49,5100.0,17.8995,17.8995,17.8865,17.8995,5100.0
2006-10-17 12:20:00,27.47,27.49,27.47,27.49,2700.0,17.8865,17.8995,17.8865,17.8995,2700.0
2006-10-17 12:25:00,27.49,27.51,27.47,27.51,7350.0,17.8995,17.9125,17.8865,17.9125,7350.0
2006-10-17 12:30:00,27.51,27.51,27.49,27.5,3300.0,17.9125,17.9125,17.8995,17.906,3300.0
2006-10-17 12:35:00,27.49,27.5,27.47,27.48,4500.0,17.8995,17.906,17.8865,17.893,4500.0
2006-10-17 12:40:00,27.48,27.49,27.47,27.47,6000.0,17.893,17.8995,17.8865,17.8865,6000.0
2006-10-17 12:45:00,27.47,27.49,27.47,27.49,12300.0,17.8865,17.8995,17.8865,17.8995,12300.0
2006-10-17 12:50:00,27.49,27.53,27.49,27.53,15600.0,17.8995,17.9255,17.8995,17.9255,15600.0
2006-10-17 12:55:00,27.52,27.53,27.51,27.52,6900.0,17.919,17.9255,17.9125,17.919,6900.0
2006-10-17 13:00:00,27.51,27.53,27.51,27.53,7200.0,17.9125,17.9255,17.9125,17.9255,7200.0
2006-10-17 13:05:00,27.53,27.56,27.53,27.54,8850.0,17.9255,17.9451,17.9255,17.932,8850.0
2006-10-17 13:10:00,27.55,27.73,27.49,27.73,17550.0,17.9385,18.0557,17.8995,18.0557,17550.0
2006-10-17 13:15:00,27.66,27.71,27.53,27.55,48150.0,18.0102,18.0427,17.9255,17.9385,48150.0
2006-10-17 13:20:00,27.55,27.57,27.55,27.56,3300.0,17.9385,17.9516,17.9385,17.9451,3300.0
2006-10-17 13:25:00,27.56,27.57,27.56,27.56,3900.0,17.9451,17.9516,17.9451,17.9451,3900.0
2006-10-17 13:30:00,27.56,27.57,27.56,27.56,1350.0,17.9451,17.9516,17.9451,17.9451,1350.0
2006-10-17 13:35:00,27.56,27.56,27.55,27.56,1800.0,17.9451,17.9451,17.9385,17.9451,1800.0
2006-10-17 13:40:00,27.55,27.56,27.55,27.56,2850.0,17.9385,17.9451,17.9385,17.9451,2850.0
2006-10-17 13:45:00,27.56,27.56,27.54,27.54,2550.0,17.9451,17.9451,17.932,17.932,2550.0
2006-10-17 13:50:00,27.54,27.55,27.53,27.55,9600.0,17.932,17.9385,17.9255,17.9385,9600.0
2006-10-17 13:55:00,27.55,27.55,27.53,27.53,900.0,17.9385,17.9385,17.9255,17.9255,900.0
2006-10-17 14:00:00,27.53,27.55,27.53,27.55,3300.0,17.9255,17.9385,17.9255,17.9385,3300.0
2006-10-17 14:05:00,27.54,27.55,27.53,27.55,6750.0,17.932,17.9385,17.9255,17.9385,6750.0
2006-10-17 14:10:00,27.51,27.55,27.51,27.53,1800.0,17.9125,17.9385,17.9125,17.9255,1800.0
2006-10-17 14:15:00,27.53,27.53,27.52,27.53,2850.0,17.9255,17.9255,17.919,17.9255,2850.0
2006-10-17 14:20:00,27.52,27.54,27.52,27.54,4800.0,17.919,17.932,17.919,17.932,4800.0
2006-10-17 14:25:00,27.54,27.54,27.51,27.51,6600.0,17.932,17.932,17.9125,17.9125,6600.0
2006-10-17 14:30:00,27.52,27.52,27.51,27.51,3450.0,17.919,17.919,17.9125,17.9125,3450.0
2006-10-17 14:35:00,27.52,27.53,27.51,27.53,4500.0,17.919,17.9255,17.9125,17.9255,4500.0
2006-10-17 14:40:00,27.52,27.52,27.49,27.49,7650.0,17.919,17.919,17.8995,17.8995,7650.0
2006-10-17 14:45:00,27.49,27.51,27.47,27.51,6300.0,17.8995,17.9125,17.8865,17.9125,6300.0
2006-10-17 14:50:00,27.49,27.51,27.49,27.51,2850.0,17.8995,17.9125,17.8995,17.9125,2850.0
2006-10-17 14:55:00,27.51,27.53,27.49,27.53,11850.0,17.9125,17.9255,17.8995,17.9255,11850.0
2006-10-17 15:00:00,27.53,27.59,27.53,27.59,14400.0,17.9255,17.9646,17.9255,17.9646,14400.0
2006-10-17 15:05:00,27.6,27.62,27.58,27.58,10950.0,17.9711,17.9841,17.9581,17.9581,10950.0
2006-10-17 15:10:00,27.57,27.57,27.55,27.56,4650.0,17.9516,17.9516,17.9385,17.9451,4650.0
2006-10-17 15:15:00,27.56,27.56,27.54,27.54,4650.0,17.9451,17.9451,17.932,17.932,4650.0
2006-10-17 15:20:00,27.53,27.54,27.53,27.53,11400.0,17.9255,17.932,17.9255,17.9255,11400.0
2006-10-17 15:25:00,27.53,27.53,27.53,27.53,6450.0,17.9255,17.9255,17.9255,17.9255,6450.0
2006-10-17 15:30:00,27.53,27.54,27.52,27.53,9450.0,17.9255,17.932,17.919,17.9255,9450.0
2006-10-17 15:35:00,27.52,27.54,27.51,27.53,9450.0,17.919,17.932,17.9125,17.9255,9450.0
2006-10-17 15:40:00,27.53,27.54,27.51,27.54,5400.0,17.9255,17.932,17.9125,17.932,5400.0
2006-10-17 15:45:00,27.54,27.55,27.51,27.51,14550.0,17.932,17.9385,17.9125,17.9125,14550.0
2006-10-17 15:50:00,27.51,27.53,27.51,27.53,10950.0,17.9125,17.9255,17.9125,17.9255,10950.0
2006-10-17 15:55:00,27.53,27.54,27.52,27.53,16500.0,17.9255,17.932,17.919,17.9255,16500.0
2006-10-18 09:30:00,27.51,27.55,27.51,27.54,12000.0,17.9125,17.9385,17.9125,17.932,12000.0
2006-10-18 09:35:00,27.54,27.59,27.53,27.57,12000.0,17.932,17.9646,17.9255,17.9516,12000.0
2006-10-18 09:40:00,27.6,27.69,27.56,27.69,29250.0,17.9711,18.0297,17.9451,18.0297,29250.0
2006-10-18 09:45:00,27.67,27.71,27.67,27.69,4200.0,18.0167,18.0427,18.0167,18.0297,4200.0
2006-10-18 09:50:00,27.71,27.71,27.67,27.67,5550.0,18.0427,18.0427,18.0167,18.0167,5550.0
2006-10-18 09:55:00,27.67,27.7,27.67,27.7,4950.0,18.0167,18.0362,18.0167,18.0362,4950.0
2006-10-18 10:00:00,27.69,27.69,27.67,27.67,18600.0,18.0297,18.0297,18.0167,18.0167,18600.0
2006-10-18 10:05:00,27.67,27.67,27.61,27.61,16650.0,18.0167,18.0167,17.9776,17.9776,16650.0
2006-10-18 10:10:00,27.61,27.66,27.6,27.65,6600.0,17.9776,18.0102,17.9711,18.0037,6600.0
2006-10-18 10:15:00,27.65,27.65,27.61,27.61,6600.0,18.0037,18.0037,17.9776,17.9776,6600.0
2006-10-18 10:20:00,27.6,27.6,27.49,27.49,9900.0,17.9711,17.9711,17.8995,17.8995,9900.0
2006-10-18 10:25:00,27.49,27.55,27.47,27.55,6750.0,17.8995,17.9385,17.8865,17.9385,6750.0
2006-10-18 10:30:00,27.53,27.53,27.45,27.47,2550.0,17.9255,17.9255,17.8734,17.8865,2550.0
2006-10-18 10:35:00,27.47,27.48,27.39,27.4,8550.0,17.8865,17.893,17.8344,17.8409,8550.0
2006-10-18 10:40:00,27.39,27.4,27.33,27.35,7500.0,17.8344,17.8409,17.7953,17.8083,7500.0
2006-10-18 10:45:00,27.35,27.36,27.33,27.35,22650.0,17.8083,17.8148,17.7953,17.8083,22650.0
2006-10-18 10:50:00,27.35,27.37,27.32,27.32,8250.0,17.8083,17.8213,17.7888,17.7888,8250.0
2006-10-18 10:55:00,27.31,27.34,27.31,27.34,8700.0,17.7823,17.8018,17.7823,17.8018,8700.0
2006-10-18 11:00:00,27.35,27.36,27.3,27.3,8700.0,17.8083,17.8148,17.7758,17.7758,8700.0
2006-10-18 11:05:00,27.31,27.31,27.25,27.25,9750.0,17.7823,17.7823,17.7432,17.7432,9750.0
2006-10-18 11:10:00,27.27,27.3,27.27,27.28,8850.0,17.7562,17.7758,17.7562,17.7627,8850.0
2006-10-18 11:15:00,27.28,27.29,27.27,27.27,7650.0,17.7627,17.7693,17.7562,17.7562,7650.0
2006-10-18 11:20:00,27.27,27.29,27.21,27.28,33600.0,17.7562,17.7693,17.7172,17.7627,33600.0
2006-10-18 11:25:00,27.28,27.35,27.28,27.34,14100.0,17.7627,17.8083,17.7627,17.8018,14100.0
2006-10-18 11:30:00,27.34,27.35,27.3,27.32,8700.0,17.8018,17.8083,17.7758,17.7888,8700.0
2006-10-18 11:35:00,27.32,27.37,27.31,27.37,15000.0,17.7888,17.8213,17.7823,17.8213,15000.0
2006-10-18 11:40:00,27.35,27.35,27.3,27.35,9750.0,17.8083,17.8083,17.7758,17.8083,9750.0
2006-10-18 11:45:00,27.34,27.35,27.33,27.35,21900.0,17.8018,17.8083,17.7953,17.8083,21900.0
2006-10-18 11:50:00,27.35,27.38,27.32,27.33,6900.0,17.8083,17.8279,17.7888,17.7953,6900.0
2006-10-18 11:55:00,27.33,27.33,27.3,27.33,6750.0,17.7953,17.7953,17.7758,17.7953,6750.0
2006-10-18 12:00:00,27.32,27.33,27.28,27.29,9000.0,17.7888,17.7953,17.7627,17.7693,9000.0
2006-10-18 12:05:00,27.29,27.29,27.26,27.26,13950.0,17.7693,17.7693,17.7497,17.7497,13950.0
2006-10-18 12:10:00,27.26,27.26,27.23,27.25,13350.0,17.7497,17.7497,17.7302,17.7432,13350.0
2006-10-18 12:15:00,27.26,27.27,27.25,27.27,4800.0,17.7497,17.7562,17.7432,17.7562,4800.0
2006-10-18 12:20:00,27.27,27.29,27.27,27.29,4800.0,17.7562,17.7693,17.7562,17.7693,4800.0
2006-10-18 12:25:00,27.29,27.29,27.26,27.27,5400.0,17.7693,17.7693,17.7497,17.7562,5400.0
2006-10-18 12:30:00,27.26,27.28,27.26,27.28,1650.0,17.7497,17.7627,17.7497,17.7627,1650.0
2006-10-18 12:35:00,27.29,27.29,27.27,27.28,7050.0,17.7693,17.7693,17.7562,17.7627,7050.0
2006-10-18 12:40:00,27.28,27.29,27.26,27.27,12000.0,17.7627,17.7693,17.7497,17.7562,12000.0
2006-10-18 12:45:00,27.26,27.27,27.25,27.26,7200.0,17.7497,17.7562,17.7432,17.7497,7200.0
2006-10-18 12:50:00,27.25,27.27,27.24,27.24,10350.0,17.7432,17.7562,17.7367,17.7367,10350.0
2006-10-18 12:55:00,27.24,27.24,27.22,27.23,8700.0,17.7367,17.7367,17.7237,17.7302,8700.0
2006-10-18 13:00:00,27.23,27.25,27.19,27.25,15450.0,17.7302,17.7432,17.7041,17.7432,15450.0
2006-10-18 13:05:00,27.27,27.32,27.26,27.3,12450.0,17.7562,17.7888,17.7497,17.7758,12450.0
2006-10-18 13:10:00,27.3,27.37,27.3,27.37,15000.0,17.7758,17.8213,17.7758,17.8213,15000.0
2006-10-18 13:15:00,27.37,27.37,27.28,27.28,7650.0,17.8213,17.8213,17.7627,17.7627,7650.0
2006-10-18 13:20:00,27.28,27.3,27.22,27.23,11850.0,17.7627,17.7758,17.7237,17.7302,11850.0
2006-10-18 13:25:00,27.23,27.23,27.13,27.13,38550.0,17.7302,17.7302,17.6651,17.6651,38550.0
2006-10-18 13:30:00,27.14,27.14,27.08,27.09,18900.0,17.6716,17.6716,17.6325,17.639,18900.0
2006-10-18 13:35:00,27.09,27.12,27.09,27.11,12600.0,17.639,17.6586,17.639,17.652,12600.0
2006-10-18 13:40:00,27.13,27.15,27.13,27.14,7050.0,17.6651,17.6781,17.6651,17.6716,7050.0
2006-10-18 13:45:00,27.15,27.17,27.15,27.17,12600.0,17.6781,17.6911,17.6781,17.6911,12600.0
2006-10-18 13:50:00,27.17,27.17,27.15,27.15,8550.0,17.6911,17.6911,17.6781,17.6781,8550.0
2006-10-18 13:55:00,27.16,27.17,27.15,27.17,10050.0,17.6846,17.6911,17.6781,17.6911,10050.0
2006-10-18 14:00:00,27.17,27.19,27.17,27.18,11550.0,17.6911,17.7041,17.6911,17.6976,11550.0
2006-10-18 14:05:00,27.19,27.2,27.19,27.2,10800.0,17.7041,17.7107,17.7041,17.7107,10800.0
2006-10-18 14:10:00,27.2,27.2,27.16,27.16,10650.0,17.7107,17.7107,17.6846,17.6846,10650.0
2006-10-18 14:15:00,27.16,27.23,27.16,27.23,11400.0,17.6846,17.7302,17.6846,17.7302,11400.0
2006-10-18 14:20:00,27.23,27.31,27.23,27.31,15750.0,17.7302,17.7823,17.7302,17.7823,15750.0
2006-10-18 14:25:00,27.31,27.34,27.3,27.3,17850.0,17.7823,17.8018,17.7758,17.7758,17850.0
2006-10-18 14:30:00,27.29,27.29,27.27,27.28,10650.0,17.7693,17.7693,17.7562,17.7627,10650.0
2006-10-18 14:35:00,27.28,27.31,27.26,27.26,16200.0,17.7627,17.7823,17.7497,17.7497,16200.0
2006-10-18 14:40:00,27.29,27.29,27.26,27.26,11550.0,17.7693,17.7693,17.7497,17.7497,11550.0
2006-10-18 14:45:00,27.27,27.27,27.23,27.26,12600.0,17.7562,17.7562,17.7302,17.7497,12600.0
2006-10-18 14:50:00,27.26,27.26,27.23,27.23,10350.0,17.7497,17.7497,17.7302,17.7302,10350.0
2006-10-18 14:55:00,27.23,27.24,27.21,27.22,13650.0,17.7302,17.7367,17.7172,17.7237,13650.0
2006-10-18 15:00:00,27.22,27.24,27.21,27.23,11850.0,17.7237,17.7367,17.7172,17.7302,11850.0
2006-10-18 15:05:00,27.23,27.23,27.21,27.23,14550.0,17.7302,17.7302,17.7172,17.7302,14550.0
2006-10-18 15:10:00,27.23,27.24,27.22,27.23,9600.0,17.7302,17.7367,17.7237,17.7302,9600.0
2006-10-18 15:15:00,27.21,27.23,27.21,27.21,10500.0,17.7172,17.7302,17.7172,17.7172,10500.0
2006-10-18 15:20:00,27.21,27.23,27.19,27.23,9000.0,17.7172,17.7302,17.7041,17.7302,9000.0
2006-10-18 15:25:00,27.24,27.32,27.24,27.32,18750.0,17.7367,17.7888,17.7367,17.7888,18750.0
2006-10-18 15:30:00,27.31,27.35,27.29,27.35,8250.0,17.7823,17.8083,17.7693,17.8083,8250.0
2006-10-18 15:35:00,27.36,27.38,27.35,27.35,5400.0,17.8148,17.8279,17.8083,17.8083,5400.0
2006-10-18 15:40:00,27.35,27.37,27.35,27.35,5850.0,17.8083,17.8213,17.8083,17.8083,5850.0
2006-10-18 15:45:00,27.37,27.39,27.35,27.39,5400.0,17.8213,17.8344,17.8083,17.8344,5400.0
2006-10-18 15:50:00,27.39,27.39,27.37,27.39,10350.0,17.8344,17.8344,17.8213,17.8344,10350.0
2006-10-18 15:55:00,27.39,27.39,27.35,27.35,13500.0,17.8344,17.8344,17.8083,17.8083,13500.0
2006-10-19 09:30:00,27.26,27.26,27.08,27.08,14250.0,17.7497,17.7497,17.6325,17.6325,14250.0
2006-10-19 09:35:00,27.08,27.15,27.08,27.13,10650.0,17.6325,17.6781,17.6325,17.6651,10650.0
2006-10-19 09:40:00,27.12,27.19,27.12,27.18,6000.0,17.6586,17.7041,17.6586,17.6976,6000.0
2006-10-19 09:45:00,27.19,27.23,27.11,27.23,9600.0,17.7041,17.7302,17.652,17.7302,9600.0
2006-10-19 09:50:00,27.23,27.27,27.21,27.21,11250.0,17.7302,17.7562,17.7172,17.7172,11250.0
2006-10-19 09:55:00,27.17,27.2,27.14,27.17,3600.0,17.6911,17.7107,17.6716,17.6911,3600.0
2006-10-19 10:00:00,27.17,27.21,27.11,27.21,7200.0,17.6911,17.7172,17.652,17.7172,7200.0
2006-10-19 10:05:00,27.21,27.27,27.19,27.23,8550.0,17.7172,17.7562,17.7041,17.7302,8550.0
2006-10-19 10:10:00,27.23,27.26,27.19,27.25,6900.0,17.7302,17.7497,17.7041,17.7432,6900.0
2006-10-19 10:15:00,27.24,27.27,27.21,27.21,5100.0,17.7367,17.7562,17.7172,17.7172,5100.0
2006-10-19 10:20:00,27.24,27.24,27.18,27.19,3450.0,17.7367,17.7367,17.6976,17.7041,3450.0
2006-10-19 10:25:00,27.19,27.19,27.13,27.13,7200.0,17.7041,17.7041,17.6651,17.6651,7200.0
2006-10-19 10:30:00,27.16,27.24,27.16,27.23,6750.0,17.6846,17.7367,17.6846,17.7302,6750.0
2006-10-19 10:35:00,27.23,27.28,27.23,27.28,5850.0,17.7302,17.7627,17.7302,17.7627,5850.0
2006-10-19 10:40:00,27.28,27.28,27.23,27.24,7500.0,17.7627,17.7627,17.7302,17.7367,7500.0
2006-10-19 10:45:00,27.23,27.24,27.21,27.23,3900.0,17.7302,17.7367,17.7172,17.7302,3900.0
2006-10-19 10:50:00,27.23,27.26,27.23,27.26,5100.0,17.7302,17.7497,17.7302,17.7497,5100.0
2006-10-19 10:55:00,27.27,27.28,27.27,27.28,1650.0,17.7562,17.7627,17.7562,17.7627,1650.0
2006-10-19 11:00:00,27.28,27.29,27.27,27.27,5100.0,17.7627,17.7693,17.7562,17.7562,5100.0
2006-10-19 11:05:00,27.28,27.29,27.27,27.28,4350.0,17.7627,17.7693,17.7562,17.7627,4350.0
2006-10-19 11:10:00,27.29,27.31,27.28,27.3,7350.0,17.7693,17.7823,17.7627,17.7758,7350.0
2006-10-19 11:15:00,27.31,27.32,27.24,27.26,13950.0,17.7823,17.7888,17.7367,17.7497,13950.0
2006-10-19 11:20:00,27.25,27.27,27.22,27.23,4650.0,17.7432,17.7562,17.7237,17.7302,4650.0
2006-10-19 11:25:00,27.23,27.24,27.19,27.2,2850.0,17.7302,17.7367,17.7041,17.7107,2850.0
2006-10-19 11:30:00,27.21,27.21,27.15,27.15,3750.0,17.7172,17.7172,17.6781,17.6781,3750.0
2006-10-19 11:35:00,27.16,27.17,27.16,27.17,2700.0,17.6846,17.6911,17.6846,17.6911,2700.0
2006-10-19 11:40:00,27.17,27.2,27.17,27.2,3900.0,17.6911,17.7107,17.6911,17.7107,3900.0
2006-10-19 11:45:00,27.19,27.22,27.19,27.22,7950.0,17.7041,17.7237,17.7041,17.7237,7950.0
2006-10-19 11:50:00,27.21,27.21,27.2,27.2,2550.0,17.7172,17.7172,17.7107,17.7107,2550.0
2006-10-19 11:55:00,27.19,27.2,27.19,27.19,3750.0,17.7041,17.7107,17.7041,17.7041,3750.0
2006-10-19 12:00:00,27.19,27.19,27.16,27.19,4350.0,17.7041,17.7041,17.6846,17.7041,4350.0
2006-10-19 12:05:00,27.18,27.2,27.17,27.2,3150.0,17.6976,17.7107,17.6911,17.7107,3150.0
2006-10-19 12:10:00,27.2,27.22,27.19,27.22,3450.0,17.7107,17.7237,17.7041,17.7237,3450.0
2006-10-19 12:15:00,27.22,27.22,27.2,27.2,4650.0,17.7237,17.7237,17.7107,17.7107,4650.0
2006-10-19 12:20:00,27.21,27.22,27.19,27.19,5550.0,17.7172,17.7237,17.7041,17.7041,5550.0
2006-10-19 12:25:00,27.2,27.2,27.19,27.19,750.0,17.7107,17.7107,17.7041,17.7041,750.0
2006-10-19 12:30:00,27.2,27.21,27.19,27.21,3300.0,17.7107,17.7172,17.7041,17.7172,3300.0
2006-10-19 12:35:00,27.21,27.22,27.21,27.22,2550.0,17.7172,17.7237,17.7172,17.7237,2550.0
2006-10-19 12:40:00,27.22,27.22,27.19,27.21,7800.0,17.7237,17.7237,17.7041,17.7172,7800.0
2006-10-19 12:45:00,27.19,27.2,27.19,27.2,2250.0,17.7041,17.7107,17.7041,17.7107,2250.0
2006-10-19 12:50:00,27.19,27.2,27.18,27.18,6450.0,17.7041,17.7107,17.6976,17.6976,6450.0
2006-10-19 12:55:00,27.19,27.19,27.17,27.17,900.0,17.7041,17.7041,17.6911,17.6911,900.0
2006-10-19 13:00:00,27.17,27.19,27.17,27.18,1950.0,17.6911,17.7041,17.6911,17.6976,1950.0
2006-10-19 13:05:00,27.19,27.2,27.18,27.19,13800.0,17.7041,17.7107,17.6976,17.7041,13800.0
2006-10-19 13:10:00,27.2,27.23,27.2,27.23,3750.0,17.7107,17.7302,17.7107,17.7302,3750.0
2006-10-19 13:15:00,27.23,27.24,27.23,27.24,1500.0,17.7302,17.7367,17.7302,17.7367,1500.0
2006-10-19 13:20:00,27.23,27.25,27.23,27.23,4950.0,17.7302,17.7432,17.7302,17.7302,4950.0
2006-10-19 13:25:00,27.23,27.23,27.23,27.23,3750.0,17.7302,17.7302,17.7302,17.7302,3750.0
2006-10-19 13:30:00,27.23,27.23,27.22,27.23,2550.0,17.7302,17.7302,17.7237,17.7302,2550.0
2006-10-19 13:35:00,27.23,27.26,27.23,27.26,2400.0,17.7302,17.7497,17.7302,17.7497,2400.0
2006-10-19 13:40:00,27.27,27.27,27.25,27.25,4200.0,17.7562,17.7562,17.7432,17.7432,4200.0
2006-10-19 13:45:00,27.25,27.25,27.22,27.23,4950.0,17.7432,17.7432,17.7237,17.7302,4950.0
2006-10-19 13:50:00,27.23,27.24,27.22,27.22,3300.0,17.7302,17.7367,17.7237,17.7237,3300.0
2006-10-19 13:55:00,27.22,27.23,27.21,27.21,3300.0,17.7237,17.7302,17.7172,17.7172,3300.0
2006-10-19 14:00:00,27.21,27.21,27.2,27.21,4950.0,17.7172,17.7172,17.7107,17.7172,4950.0
2006-10-19 14:05:00,27.21,27.21,27.21,27.21,3300.0,17.7172,17.7172,17.7172,17.7172,3300.0
2006-10-19 14:10:00,27.19,27.21,27.17,27.18,3600.0,17.7041,17.7172,17.6911,17.6976,3600.0
2006-10-19 14:15:00,27.2,27.21,27.19,27.2,3150.0,17.7107,17.7172,17.7041,17.7107,3150.0
2006-10-19 14:20:00,27.19,27.23,27.19,27.22,3000.0,17.7041,17.7302,17.7041,17.7237,3000.0
2006-10-19 14:25:00,27.23,27.26,27.23,27.26,5550.0,17.7302,17.7497,17.7302,17.7497,5550.0
2006-10-19 14:30:00,27.26,27.28,27.26,27.27,2400.0,17.7497,17.7627,17.7497,17.7562,2400.0
2006-10-19 14:35:00,27.27,27.28,27.27,27.28,3450.0,17.7562,17.7627,17.7562,17.7627,3450.0
2006-10-19 14:40:00,27.28,27.28,27.27,27.27,3600.0,17.7627,17.7627,17.7562,17.7562,3600.0
2006-10-19 14:45:00,27.28,27.29,27.27,27.29,6600.0,17.7627,17.7693,17.7562,17.7693,6600.0
2006-10-19 14:50:00,27.29,27.31,27.29,27.3,5700.0,17.7693,17.7823,17.7693,17.7758,5700.0
2006-10-19 14:55:00,27.3,27.31,27.29,27.31,4200.0,17.7758,17.7823,17.7693,17.7823,4200.0
2006-10-19 15:00:00,27.31,27.31,27.27,27.28,6600.0,17.7823,17.7823,17.7562,17.7627,6600.0
2006-10-19 15:05:00,27.28,27.28,27.25,27.26,5700.0,17.7627,17.7627,17.7432,17.7497,5700.0
2006-10-19 15:10:00,27.25,27.26,27.25,27.25,8400.0,17.7432,17.7497,17.7432,17.7432,8400.0
2006-10-19 15:15:00,27.24,27.26,27.24,27.26,5400.0,17.7367,17.7497,17.7367,17.7497,5400.0
2006-10-19 15:20:00,27.27,27.28,27.27,27.27,7500.0,17.7562,17.7627,17.7562,17.7562,7500.0
2006-10-19 15:25:00,27.28,27.29,27.28,27.29,4650.0,17.7627,17.7693,17.7627,17.7693,4650.0
2006-10-19 15:30:00,27.29,27.29,27.27,27.29,10950.0,17.7693,17.7693,17.7562,17.7693,10950.0
2006-10-19 15:35:00,27.29,27.29,27.26,27.27,4650.0,17.7693,17.7693,17.7497,17.7562,4650.0
2006-10-19 15:40:00,27.27,27.27,27.26,27.26,3450.0,17.7562,17.7562,17.7497,17.7497,3450.0
2006-10-19 15:45:00,27.26,27.27,27.25,27.26,4950.0,17.7497,17.7562,17.7432,17.7497,4950.0
2006-10-19 15:50:00,27.26,27.26,27.23,27.24,4800.0,17.7497,17.7497,17.7302,17.7367,4800.0
2006-10-19 15:55:00,27.25,27.27,27.24,27.27,7950.0,17.7432,17.7562,17.7367,17.7562,7950.0
2006-10-20 09:30:00,27.2,27.25,27.2,27.25,6150.0,17.7107,17.7432,17.7107,17.7432,6150.0
2006-10-20 09:35:00,27.21,27.3,27.21,27.28,3150.0,17.7172,17.7758,17.7172,17.7627,3150.0
2006-10-20 09:40:00,27.29,27.3,27.25,27.29,3450.0,17.7693,17.7758,17.7432,17.7693,3450.0
2006-10-20 09:45:00,27.3,27.3,27.23,27.23,2550.0,17.7758,17.7758,17.7302,17.7302,2550.0
2006-10-20 09:50:00,27.23,27.25,27.19,27.25,7350.0,17.7302,17.7432,17.7041,17.7432,7350.0
2006-10-20 09:55:00,27.25,27.29,27.22,27.29,6300.0,17.7432,17.7693,17.7237,17.7693,6300.0
2006-10-20 10:00:00,27.28,27.36,27.24,27.28,5250.0,17.7627,17.8148,17.7367,17.7627,5250.0
2006-10-20 10:05:00,27.27,27.31,27.26,27.31,3150.0,17.7562,17.7823,17.7497,17.7823,3150.0
2006-10-20 10:10:00,27.31,27.32,27.31,27.32,6900.0,17.7823,17.7888,17.7823,17.7888,6900.0
2006-10-20 10:15:00,27.32,27.32,27.29,27.3,3900.0,17.7888,17.7888,17.7693,17.7758,3900.0
2006-10-20 10:20:00,27.3,27.34,27.29,27.33,5850.0,17.7758,17.8018,17.7693,17.7953,5850.0
2006-10-20 10:25:00,27.33,27.33,27.26,27.28,4050.0,17.7953,17.7953,17.7497,17.7627,4050.0
2006-10-20 10:30:00,27.27,27.31,27.26,27.3,6300.0,17.7562,17.7823,17.7497,17.7758,6300.0
2006-10-20 10:35:00,27.29,27.3,27.27,27.27,7800.0,17.7693,17.7758,17.7562,17.7562,7800.0
2006-10-20 10:40:00,27.29,27.29,27.28,27.29,4200.0,17.7693,17.7693,17.7627,17.7693,4200.0
2006-10-20 10:45:00,27.29,27.3,27.29,27.3,2400.0,17.7693,17.7758,17.7693,17.7758,2400.0
2006-10-20 10:50:00,27.31,27.31,27.27,27.29,3450.0,17.7823,17.7823,17.7562,17.7693,3450.0
2006-10-20 10:55:00,27.28,27.28,27.27,27.27,2850.0,17.7627,17.7627,17.7562,17.7562,2850.0
2006-10-20 11:00:00,27.28,27.31,27.28,27.31,2700.0,17.7627,17.7823,17.7627,17.7823,2700.0
2006-10-20 11:05:00,27.31,27.33,27.31,27.33,2700.0,17.7823,17.7953,17.7823,17.7953,2700.0
2006-10-20 11:10:00,27.33,27.33,27.33,27.33,1050.0,17.7953,17.7953,17.7953,17.7953,1050.0
2006-10-20 11:15:00,27.33,27.34,27.33,27.33,900.0,17.7953,17.8018,17.7953,17.7953,900.0
2006-10-20 11:20:00,27.33,27.34,27.33,27.33,6450.0,17.7953,17.8018,17.7953,17.7953,6450.0
2006-10-20 11:25:00,27.31,27.32,27.31,27.32,450.0,17.7823,17.7888,17.7823,17.7888,450.0
2006-10-20 11:30:00,27.31,27.35,27.31,27.35,6300.0,17.7823,17.8083,17.7823,17.8083,6300.0
2006-10-20 11:35:00,27.35,27.35,27.35,27.35,0.0,17.8083,17.8083,17.8083,17.8083,0.0
2006-10-20 11:40:00,27.35,27.35,27.35,27.35,750.0,17.8083,17.8083,17.8083,17.8083,750.0
2006-10-20 11:45:00,27.35,27.35,27.35,27.35,4500.0,17.8083,17.8083,17.8083,17.8083,4500.0
2006-10-20 11:50:00,27.35,27.37,27.35,27.35,4650.0,17.8083,17.8213,17.8083,17.8083,4650.0
2006-10-20 11:55:00,27.35,27.35,27.35,27.35,0.0,17.8083,17.8083,17.8083,17.8083,0.0
2006-10-20 12:00:00,27.35,27.36,27.35,27.35,3150.0,17.8083,17.8148,17.8083,17.8083,3150.0
2006-10-20 12:05:00,27.35,27.36,27.35,27.35,3300.0,17.8083,17.8148,17.8083,17.8083,3300.0
2006-10-20 12:10:00,27.35,27.35,27.35,27.35,1650.0,17.8083,17.8083,17.8083,17.8083,1650.0
2006-10-20 12:15:00,27.35,27.35,27.35,27.35,600.0,17.8083,17.8083,17.8083,17.8083,600.0
2006-10-20 12:20:00,27.35,27.37,27.35,27.37,3900.0,17.8083,17.8213,17.8083,17.8213,3900.0
2006-10-20 12:25:00,27.36,27.38,27.36,27.38,3000.0,17.8148,17.8279,17.8148,17.8279,3000.0
2006-10-20 12:30:00,27.38,27.39,27.38,27.39,1050.0,17.8279,17.8344,17.8279,17.8344,1050.0
2006-10-20 12:35:00,27.39,27.39,27.39,27.39,1050.0,17.8344,17.8344,17.8344,17.8344,1050.0
2006-10-20 12:40:00,27.39,27.4,27.39,27.39,7650.0,17.8344,17.8409,17.8344,17.8344,7650.0
2006-10-20 12:45:00,27.39,27.4,27.39,27.4,1800.0,17.8344,17.8409,17.8344,17.8409,1800.0
2006-10-20 12:50:00,27.4,27.4,27.39,27.4,3300.0,17.8409,17.8409,17.8344,17.8409,3300.0
2006-10-20 12:55:00,27.39,27.39,27.37,27.39,2550.0,17.8344,17.8344,17.8213,17.8344,2550.0
2006-10-20 13:00:00,27.39,27.4,27.39,27.4,3150.0,17.8344,17.8409,17.8344,17.8409,3150.0
2006-10-20 13:05:00,27.4,27.42,27.4,27.42,3600.0,17.8409,17.8539,17.8409,17.8539,3600.0
2006-10-20 13:10:00,27.41,27.41,27.35,27.35,5850.0,17.8474,17.8474,17.8083,17.8083,5850.0
2006-10-20 13:15:00,27.35,27.36,27.35,27.36,1800.0,17.8083,17.8148,17.8083,17.8148,1800.0
2006-10-20 13:20:00,27.35,27.36,27.35,27.35,450.0,17.8083,17.8148,17.8083,17.8083,450.0
2006-10-20 13:25:00,27.35,27.35,27.35,27.35,1650.0,17.8083,17.8083,17.8083,17.8083,1650.0
2006-10-20 13:30:00,27.36,27.38,27.36,27.37,3750.0,17.8148,17.8279,17.8148,17.8213,3750.0
2006-10-20 13:35:00,27.38,27.38,27.37,27.37,1050.0,17.8279,17.8279,17.8213,17.8213,1050.0
2006-10-20 13:40:00,27.37,27.39,27.37,27.39,900.0,17.8213,17.8344,17.8213,17.8344,900.0
2006-10-20 13:45:00,27.39,27.4,27.37,27.37,4950.0,17.8344,17.8409,17.8213,17.8213,4950.0
2006-10-20 13:50:00,27.37,27.38,27.36,27.36,900.0,17.8213,17.8279,17.8148,17.8148,900.0
2006-10-20 13:55:00,27.37,27.39,27.36,27.36,4050.0,17.8213,17.8344,17.8148,17.8148,4050.0
2006-10-20 14:00:00,27.36,27.4,27.36,27.39,4350.0,17.8148,17.8409,17.8148,17.8344,4350.0
2006-10-20 14:05:00,27.38,27.38,27.35,27.38,3450.0,17.8279,17.8279,17.8083,17.8279,3450.0
2006-10-20 14:10:00,27.37,27.37,27.35,27.36,1800.0,17.8213,17.8213,17.8083,17.8148,1800.0
2006-10-20 14:15:00,27.36,27.38,27.36,27.38,3750.0,17.8148,17.8279,17.8148,17.8279,3750.0
2006-10-20 14:20:00,27.37,27.39,27.35,27.38,4800.0,17.8213,17.8344,17.8083,17.8279,4800.0
2006-10-20 14:25:00,27.37,27.38,27.36,27.38,4650.0,17.8213,17.8279,17.8148,17.8279,4650.0
2006-10-20 14:30:00,27.37,27.39,27.37,27.39,3900.0,17.8213,17.8344,17.8213,17.8344,3900.0
2006-10-20 14:35:00,27.39,27.4,27.39,27.4,2400.0,17.8344,17.8409,17.8344,17.8409,2400.0
2006-10-20 14:40:00,27.39,27.4,27.38,27.4,7650.0,17.8344,17.8409,17.8279,17.8409,7650.0
2006-10-20 14:45:00,27.4,27.42,27.39,27.42,7350.0,17.8409,17.8539,17.8344,17.8539,7350.0
2006-10-20 14:50:00,27.41,27.42,27.41,27.41,2550.0,17.8474,17.8539,17.8474,17.8474,2550.0
2006-10-20 14:55:00,27.41,27.43,27.41,27.43,1350.0,17.8474,17.8604,17.8474,17.8604,1350.0
2006-10-20 15:00:00,27.42,27.43,27.42,27.43,6150.0,17.8539,17.8604,17.8539,17.8604,6150.0
2006-10-20 15:05:00,27.44,27.45,27.43,27.45,8250.0,17.8669,17.8734,17.8604,17.8734,8250.0
2006-10-20 15:10:00,27.45,27.45,27.44,27.45,4650.0,17.8734,17.8734,17.8669,17.8734,4650.0
2006-10-20 15:15:00,27.44,27.47,27.44,27.47,3600.0,17.8669,17.8865,17.8669,17.8865,3600.0
2006-10-20 15:20:00,27.47,27.47,27.47,27.47,3150.0,17.8865,17.8865,17.8865,17.8865,3150.0
2006-10-20 15:25:00,27.47,27.5,27.47,27.49,9750.0,17.8865,17.906,17.8865,17.8995,9750.0
2006-10-20 15:30:00,27.49,27.49,27.47,27.47,5400.0,17.8995,17.8995,17.8865,17.8865,5400.0
2006-10-20 15:35:00,27.47,27.47,27.43,27.43,8250.0,17.8865,17.8865,17.8604,17.8604,8250.0
2006-10-20 15:40:00,27.43,27.45,27.41,27.43,6750.0,17.8604,17.8734,17.8474,17.8604,6750.0
2006-10-20 15:45:00,27.42,27.42,27.39,27.4,6000.0,17.8539,17.8539,17.8344,17.8409,6000.0
2006-10-20 15:50:00,27.4,27.45,27.4,27.43,17850.0,17.8409,17.8734,17.8409,17.8604,17850.0
2006-10-20 15:55:00,27.44,27.48,27.43,27.46,24150.0,17.8669,17.893,17.8604,17.8799,24150.0
2006-10-23 09:30:00,27.44,27.56,27.39,27.5,5100.0,17.8669,17.9451,17.8344,17.906,5100.0
2006-10-23 09:35:00,27.53,27.53,27.46,27.49,2100.0,17.9255,17.9255,17.8799,17.8995,2100.0
2006-10-23 09:40:00,27.47,27.55,27.47,27.47,4350.0,17.8865,17.9385,17.8865,17.8865,4350.0
2006-10-23 09:45:00,27.48,27.62,27.48,27.62,8100.0,17.893,17.9841,17.893,17.9841,8100.0
2006-10-23 09:50:00,27.6,27.6,27.52,27.54,6600.0,17.9711,17.9711,17.919,17.932,6600.0
2006-10-23 09:55:00,27.53,27.58,27.52,27.57,5250.0,17.9255,17.9581,17.919,17.9516,5250.0
2006-10-23 10:00:00,27.59,27.6,27.55,27.57,2250.0,17.9646,17.9711,17.9385,17.9516,2250.0
2006-10-23 10:05:00,27.57,27.57,27.54,27.57,8100.0,17.9516,17.9516,17.932,17.9516,8100.0
2006-10-23 10:10:00,27.59,27.63,27.59,27.63,4950.0,17.9646,17.9906,17.9646,17.9906,4950.0
2006-10-23 10:15:00,27.63,27.65,27.6,27.61,3300.0,17.9906,18.0037,17.9711,17.9776,3300.0
2006-10-23 10:20:00,27.59,27.6,27.57,27.6,4650.0,17.9646,17.9711,17.9516,17.9711,4650.0
2006-10-23 10:25:00,27.6,27.69,27.59,27.69,3600.0,17.9711,18.0297,17.9646,18.0297,3600.0
2006-10-23 10:30:00,27.69,27.69,27.62,27.62,12600.0,18.0297,18.0297,17.9841,17.9841,12600.0
2006-10-23 10:35:00,27.62,27.67,27.62,27.67,6300.0,17.9841,18.0167,17.9841,18.0167,6300.0
2006-10-23 10:40:00,27.63,27.66,27.63,27.66,1050.0,17.9906,18.0102,17.9906,18.0102,1050.0
2006-10-23 10:45:00,27.67,27.68,27.65,27.67,4200.0,18.0167,18.0232,18.0037,18.0167,4200.0
2006-10-23 10:50:00,27.63,27.65,27.63,27.65,2700.0,17.9906,18.0037,17.9906,18.0037,2700.0
2006-10-23 10:55:00,27.65,27.65,27.64,27.64,1650.0,18.0037,18.0037,17.9971,17.9971,1650.0
2006-10-23 11:00:00,27.65,27.67,27.65,27.65,5100.0,18.0037,18.0167,18.0037,18.0037,5100.0
2006-10-23 11:05:00,27.64,27.67,27.63,27.67,2700.0,17.9971,18.0167,17.9906,18.0167,2700.0
2006-10-23 11:10:00,27.68,27.68,27.68,27.68,450.0,18.0232,18.0232,18.0232,18.0232,450.0
2006-10-23 11:15:00,27.67,27.67,27.66,27.66,2100.0,18.0167,18.0167,18.0102,18.0102,2100.0
2006-10-23 11:20:00,27.67,27.67,27.65,27.66,3450.0,18.0167,18.0167,18.0037,18.0102,3450.0
2006-10-23 11:25:00,27.66,27.66,27.65,27.65,1200.0,18.0102,18.0102,18.0037,18.0037,1200.0
2006-10-23 11:30:00,27.67,27.67,27.66,27.66,2850.0,18.0167,18.0167,18.0102,18.0102,2850.0
2006-10-23 11:35:00,27.66,27.67,27.63,27.66,2850.0,18.0102,18.0167,17.9906,18.0102,2850.0
2006-10-23 11:40:00,27.67,27.67,27.65,27.67,1950.0,18.0167,18.0167,18.0037,18.0167,1950.0
2006-10-23 11:45:00,27.67,27.67,27.66,27.67,2400.0,18.0167,18.0167,18.0102,18.0167,2400.0
2006-10-23 11:50:00,27.67,27.69,27.65,27.69,2550.0,18.0167,18.0297,18.0037,18.0297,2550.0
2006-10-23 11:55:00,27.69,27.69,27.69,27.69,1950.0,18.0297,18.0297,18.0297,18.0297,1950.0
2006-10-23 12:00:00,27.69,27.7,27.68,27.7,2250.0,18.0297,18.0362,18.0232,18.0362,2250.0
2006-10-23 12:05:00,27.7,27.73,27.7,27.73,5100.0,18.0362,18.0557,18.0362,18.0557,5100.0
2006-10-23 12:10:00,27.73,27.75,27.73,27.75,1800.0,18.0557,18.0688,18.0557,18.0688,1800.0
2006-10-23 12:15:00,27.74,27.75,27.71,27.71,3150.0,18.0623,18.0688,18.0427,18.0427,3150.0
2006-10-23 12:20:00,27.71,27.77,27.71,27.77,3750.0,18.0427,18.0818,18.0427,18.0818,3750.0
2006-10-23 12:25:00,27.77,27.77,27.73,27.74,1500.0,18.0818,18.0818,18.0557,18.0623,1500.0
2006-10-23 12:30:00,27.73,27.74,27.73,27.73,2700.0,18.0557,18.0623,18.0557,18.0557,2700.0
2006-10-23 12:35:00,27.71,27.73,27.71,27.71,2550.0,18.0427,18.0557,18.0427,18.0427,2550.0
2006-10-23 12:40:00,27.71,27.71,27.7,27.71,600.0,18.0427,18.0427,18.0362,18.0427,600.0
2006-10-23 12:45:00,27.71,27.71,27.68,27.68,3150.0,18.0427,18.0427,18.0232,18.0232,3150.0
2006-10-23 12:50:00,27.68,27.69,27.67,27.69,4200.0,18.0232,18.0297,18.0167,18.0297,4200.0
2006-10-23 12:55:00,27.69,27.69,27.69,27.69,450.0,18.0297,18.0297,18.0297,18.0297,450.0
2006-10-23 13:00:00,27.7,27.71,27.69,27.69,2100.0,18.0362,18.0427,18.0297,18.0297,2100.0
2006-10-23 13:05:00,27.69,27.72,27.69,27.72,1050.0,18.0297,18.0492,18.0297,18.0492,1050.0
2006-10-23 13:10:00,27.72,27.72,27.7,27.71,1800.0,18.0492,18.0492,18.0362,18.0427,1800.0
2006-10-23 13:15:00,27.71,27.72,27.71,27.72,2400.0,18.0427,18.0492,18.0427,18.0492,2400.0
2006-10-23 13:20:00,27.71,27.73,27.7,27.73,2100.0,18.0427,18.0557,18.0362,18.0557,2100.0
2006-10-23 13:25:00,27.71,27.72,27.71,27.72,1650.0,18.0427,18.0492,18.0427,18.0492,1650.0
2006-10-23 13:30:00,27.73,27.73,27.73,27.73,2100.0,18.0557,18.0557,18.0557,18.0557,2100.0
2006-10-23 13:35:00,27.72,27.72,27.7,27.71,3600.0,18.0492,18.0492,18.0362,18.0427,3600.0
2006-10-23 13:40:00,27.71,27.71,27.69,27.71,2700.0,18.0427,18.0427,18.0297,18.0427,2700.0
2006-10-23 13:45:00,27.71,27.71,27.69,27.69,4650.0,18.0427,18.0427,18.0297,18.0297,4650.0
2006-10-23 13:50:00,27.67,27.67,27.64,27.66,7050.0,18.0167,18.0167,17.9971,18.0102,7050.0
2006-10-23 13:55:00,27.67,27.7,27.65,27.7,3300.0,18.0167,18.0362,18.0037,18.0362,3300.0
2006-10-23 14:00:00,27.69,27.69,27.66,27.66,1350.0,18.0297,18.0297,18.0102,18.0102,1350.0
2006-10-23 14:05:00,27.66,27.67,27.65,27.66,3150.0,18.0102,18.0167,18.0037,18.0102,3150.0
2006-10-23 14:10:00,27.66,27.67,27.65,27.65,3150.0,18.0102,18.0167,18.0037,18.0037,3150.0
2006-10-23 14:15:00,27.65,27.65,27.61,27.63,4050.0,18.0037,18.0037,17.9776,17.9906,4050.0
2006-10-23 14:20:00,27.63,27.66,27.6,27.66,4950.0,17.9906,18.0102,17.9711,18.0102,4950.0
2006-10-23 14:25:00,27.66,27.67,27.66,27.67,1500.0,18.0102,18.0167,18.0102,18.0167,1500.0
2006-10-23 14:30:00,27.66,27.67,27.64,27.67,3300.0,18.0102,18.0167,17.9971,18.0167,3300.0
2006-10-23 14:35:00,27.65,27.68,27.65,27.66,1800.0,18.0037,18.0232,18.0037,18.0102,1800.0
2006-10-23 14:40:00,27.65,27.69,27.64,27.69,2400.0,18.0037,18.0297,17.9971,18.0297,2400.0
2006-10-23 14:45:00,27.67,27.69,27.66,27.69,3150.0,18.0167,18.0297,18.0102,18.0297,3150.0
2006-10-23 14:50:00,27.69,27.7,27.67,27.69,3000.0,18.0297,18.0362,18.0167,18.0297,3000.0
2006-10-23 14:55:00,27.67,27.68,27.67,27.68,450.0,18.0167,18.0232,18.0167,18.0232,450.0
2006-10-23 15:00:00,27.68,27.71,27.68,27.71,3900.0,18.0232,18.0427,18.0232,18.0427,3900.0
2006-10-23 15:05:00,27.71,27.71,27.7,27.7,2550.0,18.0427,18.0427,18.0362,18.0362,2550.0
2006-10-23 15:10:00,27.69,27.69,27.67,27.68,3150.0,18.0297,18.0297,18.0167,18.0232,3150.0
2006-10-23 15:15:00,27.67,27.69,27.67,27.69,3750.0,18.0167,18.0297,18.0167,18.0297,3750.0
2006-10-23 15:20:00,27.67,27.67,27.67,27.67,3150.0,18.0167,18.0167,18.0167,18.0167,3150.0
2006-10-23 15:25:00,27.67,27.71,27.67,27.71,9750.0,18.0167,18.0427,18.0167,18.0427,9750.0
2006-10-23 15:30:00,27.71,27.71,27.69,27.71,6450.0,18.0427,18.0427,18.0297,18.0427,6450.0
2006-10-23 15:35:00,27.7,27.71,27.69,27.69,4500.0,18.0362,18.0427,18.0297,18.0297,4500.0
2006-10-23 15:40:00,27.69,27.71,27.67,27.69,5550.0,18.0297,18.0427,18.0167,18.0297,5550.0
2006-10-23 15:45:00,27.69,27.71,27.69,27.7,5850.0,18.0297,18.0427,18.0297,18.0362,5850.0
2006-10-23 15:50:00,27.71,27.72,27.7,27.71,16050.0,18.0427,18.0492,18.0362,18.0427,16050.0
2006-10-23 15:55:00,27.73,27.75,27.71,27.75,36750.0,18.0557,18.0688,18.0427,18.0688,36750.0
2006-10-24 09:30:00,27.66,27.79,27.66,27.66,10350.0,18.0102,18.0948,18.0102,18.0102,10350.0
2006-10-24 09:35:00,27.64,27.73,27.64,27.72,3450.0,17.9971,18.0557,17.9971,18.0492,3450.0
2006-10-24 09:40:00,27.69,27.72,27.68,27.68,4950.0,18.0297,18.0492,18.0232,18.0232,4950.0
2006-10-24 09:45:00,27.67,27.72,27.67,27.71,6150.0,18.0167,18.0492,18.0167,18.0427,6150.0
2006-10-24 09:50:00,27.71,27.73,27.69,27.69,1800.0,18.0427,18.0557,18.0297,18.0297,1800.0
2006-10-24 09:55:00,27.71,27.71,27.67,27.7,9750.0,18.0427,18.0427,18.0167,18.0362,9750.0
2006-10-24 10:00:00,27.68,27.73,27.67,27.69,6900.0,18.0232,18.0557,18.0167,18.0297,6900.0
2006-10-24 10:05:00,27.68,27.69,27.59,27.59,30000.0,18.0232,18.0297,17.9646,17.9646,30000.0
2006-10-24 10:10:00,27.59,27.59,27.47,27.51,7650.0,17.9646,17.9646,17.8865,17.9125,7650.0
2006-10-24 10:15:00,27.5,27.53,27.48,27.53,5250.0,17.906,17.9255,17.893,17.9255,5250.0
2006-10-24 10:20:00,27.53,27.57,27.52,27.57,21000.0,17.9255,17.9516,17.919,17.9516,21000.0
2006-10-24 10:25:00,27.56,27.59,27.56,27.57,4800.0,17.9451,17.9646,17.9451,17.9516,4800.0
2006-10-24 10:30:00,27.57,27.59,27.56,27.57,14100.0,17.9516,17.9646,17.9451,17.9516,14100.0
2006-10-24 10:35:00,27.57,27.57,27.53,27.54,3750.0,17.9516,17.9516,17.9255,17.932,3750.0
2006-10-24 10:40:00,27.53,27.57,27.53,27.53,3750.0,17.9255,17.9516,17.9255,17.9255,3750.0
2006-10-24 10:45:00,27.53,27.53,27.51,27.52,2400.0,17.9255,17.9255,17.9125,17.919,2400.0
2006-10-24 10:50:00,27.52,27.52,27.51,27.51,5700.0,17.919,17.919,17.9125,17.9125,5700.0
2006-10-24 10:55:00,27.5,27.53,27.5,27.53,3450.0,17.906,17.9255,17.906,17.9255,3450.0
2006-10-24 11:00:00,27.53,27.53,27.49,27.5,2850.0,17.9255,17.9255,17.8995,17.906,2850.0
2006-10-24 11:05:00,27.51,27.53,27.49,27.52,5100.0,17.9125,17.9255,17.8995,17.919,5100.0
2006-10-24 11:10:00,27.53,27.53,27.48,27.5,5850.0,17.9255,17.9255,17.893,17.906,5850.0
2006-10-24 11:15:00,27.49,27.49,27.47,27.48,3300.0,17.8995,17.8995,17.8865,17.893,3300.0
2006-10-24 11:20:00,27.5,27.54,27.47,27.54,10800.0,17.906,17.932,17.8865,17.932,10800.0
2006-10-24 11:25:00,27.54,27.54,27.53,27.54,1800.0,17.932,17.932,17.9255,17.932,1800.0
2006-10-24 11:30:00,27.53,27.54,27.52,27.53,4050.0,17.9255,17.932,17.919,17.9255,4050.0
2006-10-24 11:35:00,27.52,27.54,27.51,27.51,1950.0,17.919,17.932,17.9125,17.9125,1950.0
2006-10-24 11:40:00,27.51,27.52,27.5,27.51,4800.0,17.9125,17.919,17.906,17.9125,4800.0
2006-10-24 11:45:00,27.5,27.51,27.49,27.49,3000.0,17.906,17.9125,17.8995,17.8995,3000.0
2006-10-24 11:50:00,27.5,27.53,27.49,27.49,3900.0,17.906,17.9255,17.8995,17.8995,3900.0
2006-10-24 11:55:00,27.49,27.51,27.49,27.51,1950.0,17.8995,17.9125,17.8995,17.9125,1950.0
2006-10-24 12:00:00,27.51,27.51,27.47,27.47,3900.0,17.9125,17.9125,17.8865,17.8865,3900.0
2006-10-24 12:05:00,27.49,27.51,27.47,27.51,3150.0,17.8995,17.9125,17.8865,17.9125,3150.0
2006-10-24 12:10:00,27.5,27.5,27.47,27.47,1950.0,17.906,17.906,17.8865,17.8865,1950.0
2006-10-24 12:15:00,27.46,27.47,27.45,27.45,2100.0,17.8799,17.8865,17.8734,17.8734,2100.0
2006-10-24 12:20:00,27.46,27.47,27.4,27.43,9900.0,17.8799,17.8865,17.8409,17.8604,9900.0
2006-10-24 12:25:00,27.41,27.45,27.41,27.43,14400.0,17.8474,17.8734,17.8474,17.8604,14400.0
2006-10-24 12:30:00,27.42,27.42,27.4,27.4,1800.0,17.8539,17.8539,17.8409,17.8409,1800.0
2006-10-24 12:35:00,27.4,27.41,27.37,27.37,3600.0,17.8409,17.8474,17.8213,17.8213,3600.0
2006-10-24 12:40:00,27.37,27.4,27.36,27.4,6450.0,17.8213,17.8409,17.8148,17.8409,6450.0
2006-10-24 12:45:00,27.38,27.39,27.36,27.37,4050.0,17.8279,17.8344,17.8148,17.8213,4050.0
2006-10-24 12:50:00,27.37,27.37,27.34,27.34,4800.0,17.8213,17.8213,17.8018,17.8018,4800.0
2006-10-24 12:55:00,27.35,27.35,27.31,27.32,5850.0,17.8083,17.8083,17.7823,17.7888,5850.0
2006-10-24 13:00:00,27.35,27.35,27.29,27.29,5100.0,17.8083,17.8083,17.7693,17.7693,5100.0
2006-10-24 13:05:00,27.29,27.34,27.29,27.31,5400.0,17.7693,17.8018,17.7693,17.7823,5400.0
2006-10-24 13:10:00,27.32,27.35,27.31,27.35,4200.0,17.7888,17.8083,17.7823,17.8083,4200.0
2006-10-24 13:15:00,27.35,27.36,27.34,27.36,2550.0,17.8083,17.8148,17.8018,17.8148,2550.0
2006-10-24 13:20:00,27.35,27.37,27.35,27.37,1950.0,17.8083,17.8213,17.8083,17.8213,1950.0
2006-10-24 13:25:00,27.35,27.37,27.33,27.35,5250.0,17.8083,17.8213,17.7953,17.8083,5250.0
2006-10-24 13:30:00,27.35,27.38,27.35,27.35,3000.0,17.8083,17.8279,17.8083,17.8083,3000.0
2006-10-24 13:35:00,27.35,27.37,27.34,27.35,4950.0,17.8083,17.8213,17.8018,17.8083,4950.0
2006-10-24 13:40:00,27.35,27.35,27.33,27.33,3000.0,17.8083,17.8083,17.7953,17.7953,3000.0
2006-10-24 13:45:00,27.35,27.37,27.33,27.33,12300.0,17.8083,17.8213,17.7953,17.7953,12300.0
2006-10-24 13:50:00,27.33,27.33,27.31,27.33,3750.0,17.7953,17.7953,17.7823,17.7953,3750.0
2006-10-24 13:55:00,27.33,27.33,27.29,27.29,1350.0,17.7953,17.7953,17.7693,17.7693,1350.0
2006-10-24 14:00:00,27.29,27.29,27.26,27.29,5100.0,17.7693,17.7693,17.7497,17.7693,5100.0
2006-10-24 14:05:00,27.28,27.32,27.28,27.3,4800.0,17.7627,17.7888,17.7627,17.7758,4800.0
2006-10-24 14:10:00,27.32,27.33,27.3,27.31,2400.0,17.7888,17.7953,17.7758,17.7823,2400.0
2006-10-24 14:15:00,27.3,27.31,27.29,27.29,2250.0,17.7758,17.7823,17.7693,17.7693,2250.0
2006-10-24 14:20:00,27.29,27.35,27.29,27.35,6300.0,17.7693,17.8083,17.7693,17.8083,6300.0
2006-10-24 14:25:00,27.36,27.39,27.35,27.38,4350.0,17.8148,17.8344,17.8083,17.8279,4350.0
2006-10-24 14:30:00,27.37,27.38,27.36,27.37,2400.0,17.8213,17.8279,17.8148,17.8213,2400.0
2006-10-24 14:35:00,27.38,27.38,27.37,27.37,2400.0,17.8279,17.8279,17.8213,17.8213,2400.0
2006-10-24 14:40:00,27.37,27.37,27.35,27.35,2850.0,17.8213,17.8213,17.8083,17.8083,2850.0
2006-10-24 14:45:00,27.34,27.36,27.34,27.35,3150.0,17.8018,17.8148,17.8018,17.8083,3150.0
2006-10-24 14:50:00,27.35,27.37,27.34,27.37,3750.0,17.8083,17.8213,17.8018,17.8213,3750.0
2006-10-24 14:55:00,27.36,27.39,27.36,27.39,3450.0,17.8148,17.8344,17.8148,17.8344,3450.0
2006-10-24 15:00:00,27.39,27.43,27.39,27.43,10350.0,17.8344,17.8604,17.8344,17.8604,10350.0
2006-10-24 15:05:00,27.42,27.46,27.41,27.46,18600.0,17.8539,17.8799,17.8474,17.8799,18600.0
2006-10-24 15:10:00,27.46,27.49,27.45,27.47,8700.0,17.8799,17.8995,17.8734,17.8865,8700.0
2006-10-24 15:15:00,27.45,27.53,27.45,27.51,11700.0,17.8734,17.9255,17.8734,17.9125,11700.0
2006-10-24 15:20:00,27.53,27.53,27.51,27.51,11700.0,17.9255,17.9255,17.9125,17.9125,11700.0
2006-10-24 15:25:00,27.49,27.5,27.48,27.49,5700.0,17.8995,17.906,17.893,17.8995,5700.0
2006-10-24 15:30:00,27.49,27.5,27.45,27.45,8100.0,17.8995,17.906,17.8734,17.8734,8100.0
2006-10-24 15:35:00,27.46,27.48,27.45,27.45,13050.0,17.8799,17.893,17.8734,17.8734,13050.0
2006-10-24 15:40:00,27.45,27.49,27.45,27.49,7050.0,17.8734,17.8995,17.8734,17.8995,7050.0
2006-10-24 15:45:00,27.46,27.49,27.44,27.48,7350.0,17.8799,17.8995,17.8669,17.893,7350.0
2006-10-24 15:50:00,27.47,27.5,27.45,27.5,10500.0,17.8865,17.906,17.8734,17.906,10500.0
2006-10-24 15:55:00,27.49,27.53,27.49,27.51,20400.0,17.8995,17.9255,17.8995,17.9125,20400.0
2006-10-25 09:30:00,27.46,27.65,27.46,27.63,17700.0,17.8799,18.0037,17.8799,17.9906,17700.0
2006-10-25 09:35:00,27.63,27.63,27.53,27.53,27450.0,17.9906,17.9906,17.9255,17.9255,27450.0
2006-10-25 09:40:00,27.53,27.53,27.45,27.48,4650.0,17.9255,17.9255,17.8734,17.893,4650.0
2006-10-25 09:45:00,27.45,27.46,27.43,27.46,1050.0,17.8734,17.8799,17.8604,17.8799,1050.0
2006-10-25 09:50:00,27.47,27.47,27.43,27.47,2250.0,17.8865,17.8865,17.8604,17.8865,2250.0
2006-10-25 09:55:00,27.44,27.47,27.44,27.47,450.0,17.8669,17.8865,17.8669,17.8865,450.0
2006-10-25 10:00:00,27.44,27.44,27.43,27.44,5400.0,17.8669,17.8669,17.8604,17.8669,5400.0
2006-10-25 10:05:00,27.44,27.47,27.43,27.47,1500.0,17.8669,17.8865,17.8604,17.8865,1500.0
2006-10-25 10:10:00,27.43,27.48,27.43,27.48,6150.0,17.8604,17.893,17.8604,17.893,6150.0
2006-10-25 10:15:00,27.47,27.47,27.44,27.44,1350.0,17.8865,17.8865,17.8669,17.8669,1350.0
2006-10-25 10:20:00,27.43,27.45,27.43,27.45,2700.0,17.8604,17.8734,17.8604,17.8734,2700.0
2006-10-25 10:25:00,27.46,27.47,27.43,27.45,3300.0,17.8799,17.8865,17.8604,17.8734,3300.0
2006-10-25 10:30:00,27.45,27.45,27.41,27.43,2250.0,17.8734,17.8734,17.8474,17.8604,2250.0
2006-10-25 10:35:00,27.43,27.43,27.41,27.41,3150.0,17.8604,17.8604,17.8474,17.8474,3150.0
2006-10-25 10:40:00,27.41,27.42,27.39,27.41,3150.0,17.8474,17.8539,17.8344,17.8474,3150.0
2006-10-25 10:45:00,27.42,27.44,27.38,27.39,4800.0,17.8539,17.8669,17.8279,17.8344,4800.0
2006-10-25 10:50:00,27.39,27.41,27.39,27.41,1050.0,17.8344,17.8474,17.8344,17.8474,1050.0
2006-10-25 10:55:00,27.37,27.37,27.37,27.37,1200.0,17.8213,17.8213,17.8213,17.8213,1200.0
2006-10-25 11:00:00,27.37,27.37,27.33,27.34,9000.0,17.8213,17.8213,17.7953,17.8018,9000.0
2006-10-25 11:05:00,27.33,27.38,27.33,27.37,3000.0,17.7953,17.8279,17.7953,17.8213,3000.0
2006-10-25 11:10:00,27.38,27.39,27.38,27.39,1050.0,17.8279,17.8344,17.8279,17.8344,1050.0
2006-10-25 11:15:00,27.38,27.41,27.38,27.41,3150.0,17.8279,17.8474,17.8279,17.8474,3150.0
2006-10-25 11:20:00,27.41,27.41,27.41,27.41,4050.0,17.8474,17.8474,17.8474,17.8474,4050.0
2006-10-25 11:25:00,27.41,27.41,27.41,27.41,2550.0,17.8474,17.8474,17.8474,17.8474,2550.0
2006-10-25 11:30:00,27.41,27.45,27.41,27.45,2850.0,17.8474,17.8734,17.8474,17.8734,2850.0
2006-10-25 11:35:00,27.45,27.49,27.45,27.47,3450.0,17.8734,17.8995,17.8734,17.8865,3450.0
2006-10-25 11:40:00,27.47,27.48,27.47,27.47,10350.0,17.8865,17.893,17.8865,17.8865,10350.0
2006-10-25 11:45:00,27.47,27.47,27.44,27.44,900.0,17.8865,17.8865,17.8669,17.8669,900.0
2006-10-25 11:50:00,27.44,27.47,27.44,27.45,1500.0,17.8669,17.8865,17.8669,17.8734,1500.0
2006-10-25 11:55:00,27.46,27.46,27.45,27.45,1500.0,17.8799,17.8799,17.8734,17.8734,1500.0
2006-10-25 12:00:00,27.44,27.45,27.42,27.45,5700.0,17.8669,17.8734,17.8539,17.8734,5700.0
2006-10-25 12:05:00,27.45,27.46,27.45,27.46,3900.0,17.8734,17.8799,17.8734,17.8799,3900.0
2006-10-25 12:10:00,27.47,27.49,27.47,27.48,2550.0,17.8865,17.8995,17.8865,17.893,2550.0
2006-10-25 12:15:00,27.49,27.49,27.47,27.48,1350.0,17.8995,17.8995,17.8865,17.893,1350.0
2006-10-25 12:20:00,27.47,27.47,27.45,27.47,750.0,17.8865,17.8865,17.8734,17.8865,750.0
2006-10-25 12:25:00,27.45,27.47,27.45,27.47,750.0,17.8734,17.8865,17.8734,17.8865,750.0
2006-10-25 12:30:00,27.46,27.46,27.43,27.45,600.0,17.8799,17.8799,17.8604,17.8734,600.0
2006-10-25 12:35:00,27.45,27.47,27.43,27.45,5250.0,17.8734,17.8865,17.8604,17.8734,5250.0
2006-10-25 12:40:00,27.45,27.45,27.42,27.42,1800.0,17.8734,17.8734,17.8539,17.8539,1800.0
2006-10-25 12:45:00,27.41,27.42,27.4,27.4,1950.0,17.8474,17.8539,17.8409,17.8409,1950.0
2006-10-25 12:50:00,27.41,27.41,27.39,27.41,2400.0,17.8474,17.8474,17.8344,17.8474,2400.0
2006-10-25 12:55:00,27.41,27.45,27.41,27.45,4200.0,17.8474,17.8734,17.8474,17.8734,4200.0
2006-10-25 13:00:00,27.45,27.49,27.45,27.48,21000.0,17.8734,17.8995,17.8734,17.893,21000.0
2006-10-25 13:05:00,27.49,27.5,27.49,27.49,5550.0,17.8995,17.906,17.8995,17.8995,5550.0
2006-10-25 13:10:00,27.49,27.5,27.47,27.47,1650.0,17.8995,17.906,17.8865,17.8865,1650.0
2006-10-25 13:15:00,27.47,27.5,27.47,27.47,2100.0,17.8865,17.906,17.8865,17.8865,2100.0
2006-10-25 13:20:00,27.48,27.49,27.48,27.48,450.0,17.893,17.8995,17.893,17.893,450.0
2006-10-25 13:25:00,27.47,27.49,27.47,27.49,900.0,17.8865,17.8995,17.8865,17.8995,900.0
2006-10-25 13:30:00,27.47,27.48,27.47,27.47,2400.0,17.8865,17.893,17.8865,17.8865,2400.0
2006-10-25 13:35:00,27.45,27.47,27.45,27.47,1200.0,17.8734,17.8865,17.8734,17.8865,1200.0
2006-10-25 13:40:00,27.47,27.48,27.47,27.47,600.0,17.8865,17.893,17.8865,17.8865,600.0
2006-10-25 13:45:00,27.47,27.48,27.46,27.46,3750.0,17.8865,17.893,17.8799,17.8799,3750.0
2006-10-25 13:50:00,27.45,27.46,27.45,27.46,1650.0,17.8734,17.8799,17.8734,17.8799,1650.0
2006-10-25 13:55:00,27.45,27.47,27.45,27.46,8100.0,17.8734,17.8865,17.8734,17.8799,8100.0
2006-10-25 14:00:00,27.47,27.48,27.47,27.48,3450.0,17.8865,17.893,17.8865,17.893,3450.0
2006-10-25 14:05:00,27.49,27.5,27.49,27.49,5550.0,17.8995,17.906,17.8995,17.8995,5550.0
2006-10-25 14:10:00,27.49,27.53,27.48,27.51,8700.0,17.8995,17.9255,17.893,17.9125,8700.0
2006-10-25 14:15:00,27.5,27.52,27.46,27.51,12750.0,17.906,17.919,17.8799,17.9125,12750.0
2006-10-25 14:20:00,27.5,27.52,27.5,27.51,4500.0,17.906,17.919,17.906,17.9125,4500.0
2006-10-25 14:25:00,27.51,27.51,27.39,27.39,10500.0,17.9125,17.9125,17.8344,17.8344,10500.0
2006-10-25 14:30:00,27.42,27.45,27.39,27.43,2850.0,17.8539,17.8734,17.8344,17.8604,2850.0
2006-10-25 14:35:00,27.43,27.43,27.37,27.39,6900.0,17.8604,17.8604,17.8213,17.8344,6900.0
2006-10-25 14:40:00,27.39,27.41,27.37,27.41,4200.0,17.8344,17.8474,17.8213,17.8474,4200.0
2006-10-25 14:45:00,27.41,27.44,27.41,27.44,2550.0,17.8474,17.8669,17.8474,17.8669,2550.0
2006-10-25 14:50:00,27.43,27.45,27.41,27.41,1500.0,17.8604,17.8734,17.8474,17.8474,1500.0
2006-10-25 14:55:00,27.43,27.45,27.43,27.45,3750.0,17.8604,17.8734,17.8604,17.8734,3750.0
2006-10-25 15:00:00,27.45,27.47,27.45,27.46,16950.0,17.8734,17.8865,17.8734,17.8799,16950.0
2006-10-25 15:05:00,27.46,27.47,27.43,27.45,31800.0,17.8799,17.8865,17.8604,17.8734,31800.0
2006-10-25 15:10:00,27.44,27.47,27.43,27.47,5250.0,17.8669,17.8865,17.8604,17.8865,5250.0
2006-10-25 15:15:00,27.47,27.48,27.45,27.48,2850.0,17.8865,17.893,17.8734,17.893,2850.0
2006-10-25 15:20:00,27.48,27.48,27.46,27.47,2850.0,17.893,17.893,17.8799,17.8865,2850.0
2006-10-25 15:25:00,27.48,27.48,27.46,27.47,2400.0,17.893,17.893,17.8799,17.8865,2400.0
2006-10-25 15:30:00,27.46,27.48,27.45,27.48,3900.0,17.8799,17.893,17.8734,17.893,3900.0
2006-10-25 15:35:00,27.48,27.51,27.48,27.5,8850.0,17.893,17.9125,17.893,17.906,8850.0
2006-10-25 15:40:00,27.5,27.5,27.47,27.48,5550.0,17.906,17.906,17.8865,17.893,5550.0
2006-10-25 15:45:00,27.48,27.49,27.47,27.49,5250.0,17.893,17.8995,17.8865,17.8995,5250.0
2006-10-25 15:50:00,27.49,27.53,27.47,27.51,8250.0,17.8995,17.9255,17.8865,17.9125,8250.0
2006-10-25 15:55:00,27.51,27.52,27.5,27.51,13050.0,17.9125,17.919,17.906,17.9125,13050.0
2006-10-26 09:30:00,27.64,27.68,27.61,27.68,10050.0,17.9971,18.0232,17.9776,18.0232,10050.0
2006-10-26 09:35:00,27.71,27.71,27.67,27.69,4800.0,18.0427,18.0427,18.0167,18.0297,4800.0
2006-10-26 09:40:00,27.69,27.69,27.67,27.67,5850.0,18.0297,18.0297,18.0167,18.0167,5850.0
2006-10-26 09:45:00,27.69,27.69,27.67,27.69,750.0,18.0297,18.0297,18.0167,18.0297,750.0
2006-10-26 09:50:00,27.67,27.69,27.67,27.68,7800.0,18.0167,18.0297,18.0167,18.0232,7800.0
2006-10-26 09:55:00,27.67,27.71,27.67,27.67,3450.0,18.0167,18.0427,18.0167,18.0167,3450.0
2006-10-26 10:00:00,27.7,27.71,27.66,27.66,20550.0,18.0362,18.0427,18.0102,18.0102,20550.0
2006-10-26 10:05:00,27.65,27.66,27.63,27.63,10950.0,18.0037,18.0102,17.9906,17.9906,10950.0
2006-10-26 10:10:00,27.64,27.64,27.62,27.63,4500.0,17.9971,17.9971,17.9841,17.9906,4500.0
2006-10-26 10:15:00,27.63,27.64,27.59,27.61,3000.0,17.9906,17.9971,17.9646,17.9776,3000.0
2006-10-26 10:20:00,27.61,27.61,27.58,27.58,3750.0,17.9776,17.9776,17.9581,17.9581,3750.0
2006-10-26 10:25:00,27.57,27.57,27.56,27.57,2850.0,17.9516,17.9516,17.9451,17.9516,2850.0
2006-10-26 10:30:00,27.57,27.58,27.57,27.58,2550.0,17.9516,17.9581,17.9516,17.9581,2550.0
2006-10-26 10:35:00,27.59,27.61,27.59,27.61,3750.0,17.9646,17.9776,17.9646,17.9776,3750.0
2006-10-26 10:40:00,27.62,27.66,27.62,27.63,11400.0,17.9841,18.0102,17.9841,17.9906,11400.0
2006-10-26 10:45:00,27.63,27.63,27.61,27.63,2400.0,17.9906,17.9906,17.9776,17.9906,2400.0
2006-10-26 10:50:00,27.62,27.65,27.62,27.65,2250.0,17.9841,18.0037,17.9841,18.0037,2250.0
2006-10-26 10:55:00,27.65,27.67,27.65,27.67,9750.0,18.0037,18.0167,18.0037,18.0167,9750.0
2006-10-26 11:00:00,27.66,27.68,27.66,27.67,7500.0,18.0102,18.0232,18.0102,18.0167,7500.0
2006-10-26 11:05:00,27.67,27.69,27.66,27.69,5250.0,18.0167,18.0297,18.0102,18.0297,5250.0
2006-10-26 11:10:00,27.69,27.71,27.68,27.71,6300.0,18.0297,18.0427,18.0232,18.0427,6300.0
2006-10-26 11:15:00,27.71,27.72,27.69,27.72,2550.0,18.0427,18.0492,18.0297,18.0492,2550.0
2006-10-26 11:20:00,27.71,27.72,27.69,27.7,6300.0,18.0427,18.0492,18.0297,18.0362,6300.0
2006-10-26 11:25:00,27.7,27.7,27.69,27.69,3150.0,18.0362,18.0362,18.0297,18.0297,3150.0
2006-10-26 11:30:00,27.69,27.73,27.69,27.71,3450.0,18.0297,18.0557,18.0297,18.0427,3450.0
2006-10-26 11:35:00,27.71,27.73,27.7,27.73,5400.0,18.0427,18.0557,18.0362,18.0557,5400.0
2006-10-26 11:40:00,27.73,27.75,27.73,27.74,4800.0,18.0557,18.0688,18.0557,18.0623,4800.0
2006-10-26 11:45:00,27.75,27.75,27.73,27.75,8550.0,18.0688,18.0688,18.0557,18.0688,8550.0
2006-10-26 11:50:00,27.75,27.79,27.75,27.79,3000.0,18.0688,18.0948,18.0688,18.0948,3000.0
2006-10-26 11:55:00,27.78,27.79,27.73,27.73,1500.0,18.0883,18.0948,18.0557,18.0557,1500.0
2006-10-26 12:00:00,27.75,27.77,27.72,27.73,2700.0,18.0688,18.0818,18.0492,18.0557,2700.0
2006-10-26 12:05:00,27.73,27.75,27.73,27.73,2850.0,18.0557,18.0688,18.0557,18.0557,2850.0
2006-10-26 12:10:00,27.75,27.75,27.72,27.72,5250.0,18.0688,18.0688,18.0492,18.0492,5250.0
2006-10-26 12:15:00,27.71,27.75,27.7,27.74,9600.0,18.0427,18.0688,18.0362,18.0623,9600.0
2006-10-26 12:20:00,27.74,27.77,27.74,27.77,5100.0,18.0623,18.0818,18.0623,18.0818,5100.0
2006-10-26 12:25:00,27.77,27.77,27.76,27.77,2850.0,18.0818,18.0818,18.0753,18.0818,2850.0
2006-10-26 12:30:00,27.77,27.78,27.76,27.77,4350.0,18.0818,18.0883,18.0753,18.0818,4350.0
2006-10-26 12:35:00,27.77,27.77,27.76,27.76,900.0,18.0818,18.0818,18.0753,18.0753,900.0
2006-10-26 12:40:00,27.76,27.76,27.75,27.76,1950.0,18.0753,18.0753,18.0688,18.0753,1950.0
2006-10-26 12:45:00,27.77,27.77,27.75,27.77,1350.0,18.0818,18.0818,18.0688,18.0818,1350.0
2006-10-26 12:50:00,27.77,27.77,27.77,27.77,5400.0,18.0818,18.0818,18.0818,18.0818,5400.0
2006-10-26 12:55:00,27.77,27.78,27.76,27.76,4050.0,18.0818,18.0883,18.0753,18.0753,4050.0
2006-10-26 13:00:00,27.74,27.76,27.73,27.73,3300.0,18.0623,18.0753,18.0557,18.0557,3300.0
2006-10-26 13:05:00,27.74,27.76,27.74,27.75,3750.0,18.0623,18.0753,18.0623,18.0688,3750.0
2006-10-26 13:10:00,27.75,27.75,27.72,27.72,4200.0,18.0688,18.0688,18.0492,18.0492,4200.0
2006-10-26 13:15:00,27.75,27.75,27.72,27.75,2250.0,18.0688,18.0688,18.0492,18.0688,2250.0
2006-10-26 13:20:00,27.73,27.75,27.73,27.75,1500.0,18.0557,18.0688,18.0557,18.0688,1500.0
2006-10-26 13:25:00,27.75,27.76,27.74,27.74,3300.0,18.0688,18.0753,18.0623,18.0623,3300.0
2006-10-26 13:30:00,27.73,27.75,27.73,27.73,1500.0,18.0557,18.0688,18.0557,18.0557,1500.0
2006-10-26 13:35:00,27.73,27.77,27.73,27.75,3450.0,18.0557,18.0818,18.0557,18.0688,3450.0
2006-10-26 13:40:00,27.75,27.75,27.72,27.72,1050.0,18.0688,18.0688,18.0492,18.0492,1050.0
2006-10-26 13:45:00,27.73,27.75,27.73,27.75,1950.0,18.0557,18.0688,18.0557,18.0688,1950.0
2006-10-26 13:50:00,27.73,27.73,27.73,27.73,3600.0,18.0557,18.0557,18.0557,18.0557,3600.0
2006-10-26 13:55:00,27.73,27.73,27.7,27.7,2100.0,18.0557,18.0557,18.0362,18.0362,2100.0
2006-10-26 14:00:00,27.69,27.75,27.69,27.74,5100.0,18.0297,18.0688,18.0297,18.0623,5100.0
2006-10-26 14:05:00,27.73,27.75,27.73,27.74,4200.0,18.0557,18.0688,18.0557,18.0623,4200.0
2006-10-26 14:10:00,27.73,27.74,27.72,27.72,4800.0,18.0557,18.0623,18.0492,18.0492,4800.0
2006-10-26 14:15:00,27.74,27.75,27.71,27.73,9750.0,18.0623,18.0688,18.0427,18.0557,9750.0
2006-10-26 14:20:00,27.73,27.76,27.73,27.76,6450.0,18.0557,18.0753,18.0557,18.0753,6450.0
2006-10-26 14:25:00,27.76,27.77,27.75,27.76,5550.0,18.0753,18.0818,18.0688,18.0753,5550.0
2006-10-26 14:30:00,27.76,27.77,27.75,27.75,5250.0,18.0753,18.0818,18.0688,18.0688,5250.0
2006-10-26 14:35:00,27.75,27.76,27.75,27.76,750.0,18.0688,18.0753,18.0688,18.0753,750.0
2006-10-26 14:40:00,27.75,27.77,27.75,27.77,1050.0,18.0688,18.0818,18.0688,18.0818,1050.0
2006-10-26 14:45:00,27.77,27.77,27.76,27.77,3600.0,18.0818,18.0818,18.0753,18.0818,3600.0
2006-10-26 14:50:00,27.77,27.83,27.77,27.8,7500.0,18.0818,18.1209,18.0818,18.1013,7500.0
2006-10-26 14:55:00,27.82,27.84,27.81,27.83,4950.0,18.1143,18.1274,18.1078,18.1209,4950.0
2006-10-26 15:00:00,27.83,27.9,27.83,27.89,6750.0,18.1209,18.1664,18.1209,18.1599,6750.0
2006-10-26 15:05:00,27.89,27.89,27.87,27.87,6000.0,18.1599,18.1599,18.1469,18.1469,6000.0
2006-10-26 15:10:00,27.87,27.87,27.84,27.84,6900.0,18.1469,18.1469,18.1274,18.1274,6900.0
2006-10-26 15:15:00,27.83,27.83,27.81,27.81,5250.0,18.1209,18.1209,18.1078,18.1078,5250.0
2006-10-26 15:20:00,27.81,27.83,27.81,27.81,5550.0,18.1078,18.1209,18.1078,18.1078,5550.0
2006-10-26 15:25:00,27.83,27.83,27.79,27.8,5250.0,18.1209,18.1209,18.0948,18.1013,5250.0
2006-10-26 15:30:00,27.81,27.81,27.81,27.81,3900.0,18.1078,18.1078,18.1078,18.1078,3900.0
2006-10-26 15:35:00,27.82,27.86,27.81,27.85,4950.0,18.1143,18.1404,18.1078,18.1339,4950.0
2006-10-26 15:40:00,27.86,27.91,27.86,27.9,6300.0,18.1404,18.173,18.1404,18.1664,6300.0
2006-10-26 15:45:00,27.91,27.93,27.91,27.93,8100.0,18.173,18.186,18.173,18.186,8100.0
2006-10-26 15:50:00,27.95,27.95,27.91,27.91,16650.0,18.199,18.199,18.173,18.173,16650.0
2006-10-26 15:55:00,27.92,27.92,27.89,27.9,15600.0,18.1795,18.1795,18.1599,18.1664,15600.0
2006-10-27 09:30:00,27.82,27.82,27.67,27.69,11550.0,18.1143,18.1143,18.0167,18.0297,11550.0
2006-10-27 09:35:00,27.74,27.74,27.68,27.72,5250.0,18.0623,18.0623,18.0232,18.0492,5250.0
2006-10-27 09:40:00,27.68,27.73,27.67,27.73,9900.0,18.0232,18.0557,18.0167,18.0557,9900.0
2006-10-27 09:45:00,27.68,27.71,27.67,27.69,16500.0,18.0232,18.0427,18.0167,18.0297,16500.0
2006-10-27 09:50:00,27.68,27.73,27.67,27.68,4800.0,18.0232,18.0557,18.0167,18.0232,4800.0
2006-10-27 09:55:00,27.68,27.72,27.67,27.67,2700.0,18.0232,18.0492,18.0167,18.0167,2700.0
2006-10-27 10:00:00,27.68,27.73,27.68,27.73,3000.0,18.0232,18.0557,18.0232,18.0557,3000.0
2006-10-27 10:05:00,27.72,27.72,27.67,27.71,6000.0,18.0492,18.0492,18.0167,18.0427,6000.0
2006-10-27 10:10:00,27.7,27.73,27.69,27.73,5700.0,18.0362,18.0557,18.0297,18.0557,5700.0
2006-10-27 10:15:00,27.73,27.77,27.73,27.74,5550.0,18.0557,18.0818,18.0557,18.0623,5550.0
2006-10-27 10:20:00,27.74,27.75,27.71,27.72,5250.0,18.0623,18.0688,18.0427,18.0492,5250.0
2006-10-27 10:25:00,27.72,27.75,27.71,27.74,3900.0,18.0492,18.0688,18.0427,18.0623,3900.0
2006-10-27 10:30:00,27.74,27.77,27.71,27.77,4500.0,18.0623,18.0818,18.0427,18.0818,4500.0
2006-10-27 10:35:00,27.75,27.81,27.75,27.81,3750.0,18.0688,18.1078,18.0688,18.1078,3750.0
2006-10-27 10:40:00,27.78,27.78,27.77,27.77,3150.0,18.0883,18.0883,18.0818,18.0818,3150.0
2006-10-27 10:45:00,27.77,27.77,27.75,27.76,4200.0,18.0818,18.0818,18.0688,18.0753,4200.0
2006-10-27 10:50:00,27.77,27.77,27.74,27.74,7350.0,18.0818,18.0818,18.0623,18.0623,7350.0
2006-10-27 10:55:00,27.75,27.75,27.71,27.71,3900.0,18.0688,18.0688,18.0427,18.0427,3900.0
2006-10-27 11:00:00,27.71,27.72,27.71,27.71,12150.0,18.0427,18.0492,18.0427,18.0427,12150.0
2006-10-27 11:05:00,27.71,27.73,27.71,27.73,4200.0,18.0427,18.0557,18.0427,18.0557,4200.0
2006-10-27 11:10:00,27.71,27.76,27.71,27.76,4650.0,18.0427,18.0753,18.0427,18.0753,4650.0
2006-10-27 11:15:00,27.76,27.76,27.73,27.74,6150.0,18.0753,18.0753,18.0557,18.0623,6150.0
2006-10-27 11:20:00,27.73,27.73,27.72,27.72,5850.0,18.0557,18.0557,18.0492,18.0492,5850.0
2006-10-27 11:25:00,27.73,27.75,27.73,27.75,5250.0,18.0557,18.0688,18.0557,18.0688,5250.0
2006-10-27 11:30:00,27.75,27.75,27.74,27.74,3450.0,18.0688,18.0688,18.0623,18.0623,3450.0
2006-10-27 11:35:00,27.75,27.75,27.72,27.75,8700.0,18.0688,18.0688,18.0492,18.0688,8700.0
2006-10-27 11:40:00,27.76,27.78,27.76,27.77,4200.0,18.0753,18.0883,18.0753,18.0818,4200.0
2006-10-27 11:45:00,27.78,27.78,27.71,27.73,20100.0,18.0883,18.0883,18.0427,18.0557,20100.0
2006-10-27 11:50:00,27.73,27.75,27.72,27.75,2250.0,18.0557,18.0688,18.0492,18.0688,2250.0
2006-10-27 11:55:00,27.75,27.78,27.75,27.78,1950.0,18.0688,18.0883,18.0688,18.0883,1950.0
2006-10-27 12:00:00,27.79,27.79,27.77,27.77,900.0,18.0948,18.0948,18.0818,18.0818,900.0
2006-10-27 12:05:00,27.77,27.78,27.77,27.77,1050.0,18.0818,18.0883,18.0818,18.0818,1050.0
2006-10-27 12:10:00,27.75,27.77,27.75,27.77,2400.0,18.0688,18.0818,18.0688,18.0818,2400.0
2006-10-27 12:15:00,27.77,27.77,27.74,27.75,4800.0,18.0818,18.0818,18.0623,18.0688,4800.0
2006-10-27 12:20:00,27.75,27.75,27.73,27.73,1200.0,18.0688,18.0688,18.0557,18.0557,1200.0
2006-10-27 12:25:00,27.75,27.75,27.73,27.75,5250.0,18.0688,18.0688,18.0557,18.0688,5250.0
2006-10-27 12:30:00,27.75,27.75,27.7,27.7,16050.0,18.0688,18.0688,18.0362,18.0362,16050.0
2006-10-27 12:35:00,27.72,27.73,27.67,27.67,8700.0,18.0492,18.0557,18.0167,18.0167,8700.0
2006-10-27 12:40:00,27.67,27.7,27.67,27.7,3900.0,18.0167,18.0362,18.0167,18.0362,3900.0
2006-10-27 12:45:00,27.67,27.7,27.67,27.69,8400.0,18.0167,18.0362,18.0167,18.0297,8400.0
2006-10-27 12:50:00,27.68,27.69,27.67,27.68,5550.0,18.0232,18.0297,18.0167,18.0232,5550.0
2006-10-27 12:55:00,27.67,27.67,27.64,27.65,9450.0,18.0167,18.0167,17.9971,18.0037,9450.0
2006-10-27 13:00:00,27.65,27.67,27.65,27.67,2850.0,18.0037,18.0167,18.0037,18.0167,2850.0
2006-10-27 13:05:00,27.66,27.69,27.66,27.69,2850.0,18.0102,18.0297,18.0102,18.0297,2850.0
2006-10-27 13:10:00,27.69,27.71,27.69,27.71,2700.0,18.0297,18.0427,18.0297,18.0427,2700.0
2006-10-27 13:15:00,27.7,27.7,27.65,27.65,3150.0,18.0362,18.0362,18.0037,18.0037,3150.0
2006-10-27 13:20:00,27.65,27.65,27.65,27.65,3000.0,18.0037,18.0037,18.0037,18.0037,3000.0
2006-10-27 13:25:00,27.65,27.65,27.63,27.64,13200.0,18.0037,18.0037,17.9906,17.9971,13200.0
2006-10-27 13:30:00,27.64,27.64,27.6,27.61,9750.0,17.9971,17.9971,17.9711,17.9776,9750.0
2006-10-27 13:35:00,27.62,27.63,27.6,27.6,14850.0,17.9841,17.9906,17.9711,17.9711,14850.0
2006-10-27 13:40:00,27.6,27.6,27.58,27.6,3600.0,17.9711,17.9711,17.9581,17.9711,3600.0
2006-10-27 13:45:00,27.59,27.61,27.57,27.57,5550.0,17.9646,17.9776,17.9516,17.9516,5550.0
2006-10-27 13:50:00,27.57,27.59,27.57,27.59,3900.0,17.9516,17.9646,17.9516,17.9646,3900.0
2006-10-27 13:55:00,27.59,27.61,27.59,27.61,2100.0,17.9646,17.9776,17.9646,17.9776,2100.0
2006-10-27 14:00:00,27.61,27.65,27.61,27.65,2850.0,17.9776,18.0037,17.9776,18.0037,2850.0
2006-10-27 14:05:00,27.63,27.63,27.62,27.63,1500.0,17.9906,17.9906,17.9841,17.9906,1500.0
2006-10-27 14:10:00,27.64,27.66,27.64,27.65,4200.0,17.9971,18.0102,17.9971,18.0037,4200.0
2006-10-27 14:15:00,27.65,27.71,27.65,27.71,16800.0,18.0037,18.0427,18.0037,18.0427,16800.0
2006-10-27 14:20:00,27.71,27.73,27.69,27.71,5850.0,18.0427,18.0557,18.0297,18.0427,5850.0
2006-10-27 14:25:00,27.71,27.72,27.7,27.72,25200.0,18.0427,18.0492,18.0362,18.0492,25200.0
2006-10-27 14:30:00,27.71,27.72,27.71,27.71,3900.0,18.0427,18.0492,18.0427,18.0427,3900.0
2006-10-27 14:35:00,27.71,27.73,27.71,27.73,12150.0,18.0427,18.0557,18.0427,18.0557,12150.0
2006-10-27 14:40:00,27.73,27.74,27.73,27.74,3900.0,18.0557,18.0623,18.0557,18.0623,3900.0
2006-10-27 14:45:00,27.74,27.75,27.72,27.73,7500.0,18.0623,18.0688,18.0492,18.0557,7500.0
2006-10-27 14:50:00,27.73,27.73,27.7,27.7,6900.0,18.0557,18.0557,18.0362,18.0362,6900.0
2006-10-27 14:55:00,27.72,27.73,27.71,27.72,6450.0,18.0492,18.0557,18.0427,18.0492,6450.0
2006-10-27 15:00:00,27.71,27.71,27.69,27.7,2550.0,18.0427,18.0427,18.0297,18.0362,2550.0
2006-10-27 15:05:00,27.7,27.71,27.67,27.68,9300.0,18.0362,18.0427,18.0167,18.0232,9300.0
2006-10-27 15:10:00,27.68,27.69,27.67,27.69,11250.0,18.0232,18.0297,18.0167,18.0297,11250.0
2006-10-27 15:15:00,27.69,27.69,27.65,27.65,12000.0,18.0297,18.0297,18.0037,18.0037,12000.0
2006-10-27 15:20:00,27.65,27.66,27.64,27.66,5400.0,18.0037,18.0102,17.9971,18.0102,5400.0
2006-10-27 15:25:00,27.65,27.67,27.65,27.67,4350.0,18.0037,18.0167,18.0037,18.0167,4350.0
2006-10-27 15:30:00,27.67,27.7,27.67,27.7,9600.0,18.0167,18.0362,18.0167,18.0362,9600.0
2006-10-27 15:35:00,27.7,27.7,27.68,27.68,8100.0,18.0362,18.0362,18.0232,18.0232,8100.0
2006-10-27 15:40:00,27.68,27.68,27.67,27.67,7200.0,18.0232,18.0232,18.0167,18.0167,7200.0
2006-10-27 15:45:00,27.67,27.67,27.63,27.65,31500.0,18.0167,18.0167,17.9906,18.0037,31500.0
2006-10-27 15:50:00,27.65,27.65,27.61,27.62,7500.0,18.0037,18.0037,17.9776,17.9841,7500.0
2006-10-27 15:55:00,27.63,27.63,27.62,27.63,8850.0,17.9906,17.9906,17.9841,17.9906,8850.0
2006-10-30 09:30:00,28.33,28.37,27.8,27.8,70950.0,18.4464,18.4725,18.1013,18.1013,70950.0
2006-10-30 09:35:00,27.77,28.07,27.77,28.07,22650.0,18.0818,18.2771,18.0818,18.2771,22650.0
2006-10-30 09:40:00,28.01,28.12,28.0,28.03,32550.0,18.2381,18.3097,18.2316,18.2511,32550.0
2006-10-30 09:45:00,28.05,28.09,28.03,28.07,34650.0,18.2641,18.2902,18.2511,18.2771,34650.0
2006-10-30 09:50:00,28.05,28.09,27.95,28.09,31050.0,18.2641,18.2902,18.199,18.2902,31050.0
2006-10-30 09:55:00,28.08,28.1,28.03,28.03,13950.0,18.2836,18.2967,18.2511,18.2511,13950.0
2006-10-30 10:00:00,28.01,28.01,27.85,27.95,24600.0,18.2381,18.2381,18.1339,18.199,24600.0
2006-10-30 10:05:00,27.94,28.11,27.91,28.06,18600.0,18.1925,18.3032,18.173,18.2706,18600.0
2006-10-30 10:10:00,28.1,28.11,28.03,28.06,15150.0,18.2967,18.3032,18.2511,18.2706,15150.0
2006-10-30 10:15:00,28.09,28.13,28.08,28.12,18300.0,18.2902,18.3162,18.2836,18.3097,18300.0
2006-10-30 10:20:00,28.13,28.17,28.12,28.16,16650.0,18.3162,18.3422,18.3097,18.3357,16650.0
2006-10-30 10:25:00,28.18,28.18,28.01,28.03,14700.0,18.3488,18.3488,18.2381,18.2511,14700.0
2006-10-30 10:30:00,28.01,28.05,28.01,28.05,3300.0,18.2381,18.2641,18.2381,18.2641,3300.0
2006-10-30 10:35:00,28.05,28.12,28.03,28.07,19200.0,18.2641,18.3097,18.2511,18.2771,19200.0
2006-10-30 10:40:00,28.07,28.11,28.06,28.1,16500.0,18.2771,18.3032,18.2706,18.2967,16500.0
2006-10-30 10:45:00,28.11,28.12,28.04,28.06,11250.0,18.3032,18.3097,18.2576,18.2706,11250.0
2006-10-30 10:50:00,28.06,28.09,28.05,28.05,14250.0,18.2706,18.2902,18.2641,18.2641,14250.0
2006-10-30 10:55:00,28.07,28.09,28.05,28.06,6600.0,18.2771,18.2902,18.2641,18.2706,6600.0
2006-10-30 11:00:00,28.07,28.13,28.05,28.13,12750.0,18.2771,18.3162,18.2641,18.3162,12750.0
2006-10-30 11:05:00,28.11,28.11,28.05,28.07,7950.0,18.3032,18.3032,18.2641,18.2771,7950.0
2006-10-30 11:10:00,28.07,28.09,28.07,28.09,9750.0,18.2771,18.2902,18.2771,18.2902,9750.0
2006-10-30 11:15:00,28.09,28.09,28.06,28.06,8850.0,18.2902,18.2902,18.2706,18.2706,8850.0
2006-10-30 11:20:00,28.06,28.09,28.05,28.08,11100.0,18.2706,18.2902,18.2641,18.2836,11100.0
2006-10-30 11:25:00,28.05,28.07,28.05,28.07,3150.0,18.2641,18.2771,18.2641,18.2771,3150.0
2006-10-30 11:30:00,28.07,28.18,28.07,28.17,16650.0,18.2771,18.3488,18.2771,18.3422,16650.0
2006-10-30 11:35:00,28.17,28.27,28.17,28.23,19350.0,18.3422,18.4074,18.3422,18.3813,19350.0
2006-10-30 11:40:00,28.21,28.23,28.17,28.17,13800.0,18.3683,18.3813,18.3422,18.3422,13800.0
2006-10-30 11:45:00,28.17,28.23,28.16,28.23,6000.0,18.3422,18.3813,18.3357,18.3813,6000.0
2006-10-30 11:50:00,28.21,28.26,28.21,28.25,11850.0,18.3683,18.4008,18.3683,18.3943,11850.0
2006-10-30 11:55:00,28.24,28.25,28.21,28.24,9450.0,18.3878,18.3943,18.3683,18.3878,9450.0
2006-10-30 12:00:00,28.26,28.3,28.24,28.28,21600.0,18.4008,18.4269,18.3878,18.4139,21600.0
2006-10-30 12:05:00,28.29,28.33,28.29,28.32,16950.0,18.4204,18.4464,18.4204,18.4399,16950.0
2006-10-30 12:10:00,28.32,28.36,28.25,28.26,12450.0,18.4399,18.466,18.3943,18.4008,12450.0
2006-10-30 12:15:00,28.24,28.24,28.12,28.13,13500.0,18.3878,18.3878,18.3097,18.3162,13500.0
2006-10-30 12:20:00,28.13,28.17,28.12,28.12,5550.0,18.3162,18.3422,18.3097,18.3097,5550.0
2006-10-30 12:25:00,28.13,28.16,28.12,28.16,8850.0,18.3162,18.3357,18.3097,18.3357,8850.0
2006-10-30 12:30:00,28.15,28.15,28.13,28.14,2250.0,18.3292,18.3292,18.3162,18.3227,2250.0
2006-10-30 12:35:00,28.15,28.27,28.14,28.21,12600.0,18.3292,18.4074,18.3227,18.3683,12600.0
2006-10-30 12:40:00,28.21,28.21,28.19,28.2,6300.0,18.3683,18.3683,18.3553,18.3618,6300.0
2006-10-30 12:45:00,28.2,28.2,28.11,28.11,3600.0,18.3618,18.3618,18.3032,18.3032,3600.0
2006-10-30 12:50:00,28.12,28.13,28.07,28.07,3750.0,18.3097,18.3162,18.2771,18.2771,3750.0
2006-10-30 12:55:00,28.08,28.1,28.05,28.05,7350.0,18.2836,18.2967,18.2641,18.2641,7350.0
2006-10-30 13:00:00,28.05,28.05,27.97,28.0,15900.0,18.2641,18.2641,18.212,18.2316,15900.0
2006-10-30 13:05:00,27.97,27.99,27.75,27.89,26400.0,18.212,18.225,18.0688,18.1599,26400.0
2006-10-30 13:10:00,27.9,27.94,27.9,27.93,5100.0,18.1664,18.1925,18.1664,18.186,5100.0
2006-10-30 13:15:00,27.95,27.96,27.95,27.96,3900.0,18.199,18.2055,18.199,18.2055,3900.0
2006-10-30 13:20:00,27.97,28.0,27.97,27.98,15750.0,18.212,18.2316,18.212,18.2185,15750.0
2006-10-30 13:25:00,27.99,27.99,27.68,27.69,40500.0,18.225,18.225,18.0232,18.0297,40500.0
2006-10-30 13:30:00,27.71,27.83,27.65,27.81,34650.0,18.0427,18.1209,18.0037,18.1078,34650.0
2006-10-30 13:35:00,27.81,27.83,27.81,27.83,6450.0,18.1078,18.1209,18.1078,18.1209,6450.0
2006-10-30 13:40:00,27.85,27.89,27.83,27.89,4200.0,18.1339,18.1599,18.1209,18.1599,4200.0
2006-10-30 13:45:00,27.89,27.89,27.85,27.85,5550.0,18.1599,18.1599,18.1339,18.1339,5550.0
2006-10-30 13:50:00,27.85,27.87,27.76,27.83,10050.0,18.1339,18.1469,18.0753,18.1209,10050.0
2006-10-30 13:55:00,27.83,27.83,27.75,27.77,19650.0,18.1209,18.1209,18.0688,18.0818,19650.0
2006-10-30 14:00:00,27.76,27.79,27.75,27.79,5550.0,18.0753,18.0948,18.0688,18.0948,5550.0
2006-10-30 14:05:00,27.78,27.79,27.75,27.78,7800.0,18.0883,18.0948,18.0688,18.0883,7800.0
2006-10-30 14:10:00,27.78,27.84,27.78,27.83,10050.0,18.0883,18.1274,18.0883,18.1209,10050.0
2006-10-30 14:15:00,27.84,27.89,27.84,27.89,6000.0,18.1274,18.1599,18.1274,18.1599,6000.0
2006-10-30 14:20:00,27.87,27.89,27.81,27.81,8550.0,18.1469,18.1599,18.1078,18.1078,8550.0
2006-10-30 14:25:00,27.81,27.81,27.71,27.74,24900.0,18.1078,18.1078,18.0427,18.0623,24900.0
2006-10-30 14:30:00,27.75,27.77,27.65,27.65,34950.0,18.0688,18.0818,18.0037,18.0037,34950.0
2006-10-30 14:35:00,27.65,27.67,27.58,27.61,39300.0,18.0037,18.0167,17.9581,17.9776,39300.0
2006-10-30 14:40:00,27.61,27.63,27.6,27.61,9150.0,17.9776,17.9906,17.9711,17.9776,9150.0
2006-10-30 14:45:00,27.61,27.61,27.58,27.61,8550.0,17.9776,17.9776,17.9581,17.9776,8550.0
2006-10-30 14:50:00,27.61,27.63,27.61,27.61,11250.0,17.9776,17.9906,17.9776,17.9776,11250.0
2006-10-30 14:55:00,27.62,27.65,27.6,27.63,40200.0,17.9841,18.0037,17.9711,17.9906,40200.0
2006-10-30 15:00:00,27.62,27.63,27.58,27.61,16200.0,17.9841,17.9906,17.9581,17.9776,16200.0
2006-10-30 15:05:00,27.61,27.63,27.59,27.61,8700.0,17.9776,17.9906,17.9646,17.9776,8700.0
2006-10-30 15:10:00,27.61,27.62,27.58,27.61,12000.0,17.9776,17.9841,17.9581,17.9776,12000.0
2006-10-30 15:15:00,27.61,27.62,27.49,27.53,30000.0,17.9776,17.9841,17.8995,17.9255,30000.0
2006-10-30 15:20:00,27.53,27.55,27.47,27.49,18000.0,17.9255,17.9385,17.8865,17.8995,18000.0
2006-10-30 15:25:00,27.51,27.53,27.4,27.41,53100.0,17.9125,17.9255,17.8409,17.8474,53100.0
2006-10-30 15:30:00,27.41,27.43,27.33,27.37,43800.0,17.8474,17.8604,17.7953,17.8213,43800.0
2006-10-30 15:35:00,27.37,27.49,27.36,27.45,23700.0,17.8213,17.8995,17.8148,17.8734,23700.0
2006-10-30 15:40:00,27.45,27.49,27.45,27.47,48750.0,17.8734,17.8995,17.8734,17.8865,48750.0
2006-10-30 15:45:00,27.47,27.5,27.47,27.48,51600.0,17.8865,17.906,17.8865,17.893,51600.0
2006-10-30 15:50:00,27.49,27.5,27.46,27.49,80700.0,17.8995,17.906,17.8799,17.8995,80700.0
2006-10-30 15:55:00,27.5,27.51,27.42,27.48,60450.0,17.906,17.9125,17.8539,17.893,60450.0
2006-10-31 09:30:00,27.39,27.54,27.39,27.53,20850.0,17.8344,17.932,17.8344,17.9255,20850.0
2006-10-31 09:35:00,27.53,27.54,27.5,27.51,7350.0,17.9255,17.932,17.906,17.9125,7350.0
2006-10-31 09:40:00,27.51,27.51,27.4,27.4,6750.0,17.9125,17.9125,17.8409,17.8409,6750.0
2006-10-31 09:45:00,27.41,27.48,27.4,27.42,22350.0,17.8474,17.893,17.8409,17.8539,22350.0
2006-10-31 09:50:00,27.46,27.49,27.44,27.47,7050.0,17.8799,17.8995,17.8669,17.8865,7050.0
2006-10-31 09:55:00,27.47,27.51,27.45,27.51,16650.0,17.8865,17.9125,17.8734,17.9125,16650.0
2006-10-31 10:00:00,27.51,27.51,27.49,27.51,15300.0,17.9125,17.9125,17.8995,17.9125,15300.0
2006-10-31 10:05:00,27.51,27.51,27.48,27.48,3600.0,17.9125,17.9125,17.893,17.893,3600.0
2006-10-31 10:10:00,27.48,27.51,27.48,27.5,5250.0,17.893,17.9125,17.893,17.906,5250.0
2006-10-31 10:15:00,27.5,27.51,27.48,27.48,3600.0,17.906,17.9125,17.893,17.893,3600.0
2006-10-31 10:20:00,27.47,27.47,27.45,27.47,4500.0,17.8865,17.8865,17.8734,17.8865,4500.0
2006-10-31 10:25:00,27.47,27.48,27.45,27.45,6000.0,17.8865,17.893,17.8734,17.8734,6000.0
2006-10-31 10:30:00,27.46,27.49,27.46,27.48,6600.0,17.8799,17.8995,17.8799,17.893,6600.0
2006-10-31 10:35:00,27.48,27.49,27.48,27.49,2400.0,17.893,17.8995,17.893,17.8995,2400.0
2006-10-31 10:40:00,27.49,27.5,27.47,27.5,6000.0,17.8995,17.906,17.8865,17.906,6000.0
2006-10-31 10:45:00,27.5,27.5,27.48,27.49,16050.0,17.906,17.906,17.893,17.8995,16050.0
2006-10-31 10:50:00,27.49,27.5,27.49,27.49,4500.0,17.8995,17.906,17.8995,17.8995,4500.0
2006-10-31 10:55:00,27.49,27.51,27.49,27.5,3150.0,17.8995,17.9125,17.8995,17.906,3150.0
2006-10-31 11:00:00,27.5,27.51,27.49,27.51,2100.0,17.906,17.9125,17.8995,17.9125,2100.0
2006-10-31 11:05:00,27.5,27.5,27.45,27.46,4500.0,17.906,17.906,17.8734,17.8799,4500.0
2006-10-31 11:10:00,27.45,27.51,27.45,27.49,1800.0,17.8734,17.9125,17.8734,17.8995,1800.0
2006-10-31 11:15:00,27.49,27.49,27.46,27.47,3000.0,17.8995,17.8995,17.8799,17.8865,3000.0
2006-10-31 11:20:00,27.48,27.48,27.47,27.48,2850.0,17.893,17.893,17.8865,17.893,2850.0
2006-10-31 11:25:00,27.48,27.48,27.47,27.47,3600.0,17.893,17.893,17.8865,17.8865,3600.0
2006-10-31 11:30:00,27.47,27.47,27.41,27.47,18000.0,17.8865,17.8865,17.8474,17.8865,18000.0
2006-10-31 11:35:00,27.47,27.49,27.46,27.49,18750.0,17.8865,17.8995,17.8799,17.8995,18750.0
2006-10-31 11:40:00,27.48,27.5,27.46,27.48,5550.0,17.893,17.906,17.8799,17.893,5550.0
2006-10-31 11:45:00,27.46,27.46,27.41,27.43,15900.0,17.8799,17.8799,17.8474,17.8604,15900.0
2006-10-31 11:50:00,27.44,27.47,27.41,27.47,9450.0,17.8669,17.8865,17.8474,17.8865,9450.0
2006-10-31 11:55:00,27.47,27.48,27.46,27.47,9000.0,17.8865,17.893,17.8799,17.8865,9000.0
2006-10-31 12:00:00,27.47,27.49,27.45,27.47,4500.0,17.8865,17.8995,17.8734,17.8865,4500.0
2006-10-31 12:05:00,27.48,27.51,27.47,27.49,6750.0,17.893,17.9125,17.8865,17.8995,6750.0
2006-10-31 12:10:00,27.49,27.51,27.46,27.46,3900.0,17.8995,17.9125,17.8799,17.8799,3900.0
2006-10-31 12:15:00,27.46,27.51,27.46,27.49,9900.0,17.8799,17.9125,17.8799,17.8995,9900.0
2006-10-31 12:20:00,27.48,27.49,27.42,27.42,6000.0,17.893,17.8995,17.8539,17.8539,6000.0
2006-10-31 12:25:00,27.42,27.45,27.41,27.45,1650.0,17.8539,17.8734,17.8474,17.8734,1650.0
2006-10-31 12:30:00,27.45,27.45,27.41,27.41,3150.0,17.8734,17.8734,17.8474,17.8474,3150.0
2006-10-31 12:35:00,27.41,27.41,27.26,27.28,66450.0,17.8474,17.8474,17.7497,17.7627,66450.0
2006-10-31 12:40:00,27.28,27.29,27.23,27.27,6750.0,17.7627,17.7693,17.7302,17.7562,6750.0
2006-10-31 12:45:00,27.28,27.32,27.28,27.31,1200.0,17.7627,17.7888,17.7627,17.7823,1200.0
2006-10-31 12:50:00,27.33,27.35,27.33,27.34,1050.0,17.7953,17.8083,17.7953,17.8018,1050.0
2006-10-31 12:55:00,27.33,27.35,27.32,27.32,3000.0,17.7953,17.8083,17.7888,17.7888,3000.0
2006-10-31 13:00:00,27.29,27.31,27.28,27.31,1950.0,17.7693,17.7823,17.7627,17.7823,1950.0
2006-10-31 13:05:00,27.3,27.31,27.29,27.31,3000.0,17.7758,17.7823,17.7693,17.7823,3000.0
2006-10-31 13:10:00,27.31,27.32,27.3,27.32,6900.0,17.7823,17.7888,17.7758,17.7888,6900.0
2006-10-31 13:15:00,27.31,27.31,27.2,27.23,8100.0,17.7823,17.7823,17.7107,17.7302,8100.0
2006-10-31 13:20:00,27.22,27.25,27.21,27.21,6300.0,17.7237,17.7432,17.7172,17.7172,6300.0
2006-10-31 13:25:00,27.23,27.25,27.23,27.25,1950.0,17.7302,17.7432,17.7302,17.7432,1950.0
2006-10-31 13:30:00,27.25,27.29,27.25,27.29,3750.0,17.7432,17.7693,17.7432,17.7693,3750.0
2006-10-31 13:35:00,27.29,27.3,27.27,27.29,3450.0,17.7693,17.7758,17.7562,17.7693,3450.0
2006-10-31 13:40:00,27.29,27.33,27.29,27.31,7350.0,17.7693,17.7953,17.7693,17.7823,7350.0
2006-10-31 13:45:00,27.3,27.33,27.3,27.33,2700.0,17.7758,17.7953,17.7758,17.7953,2700.0
2006-10-31 13:50:00,27.33,27.33,27.33,27.33,2100.0,17.7953,17.7953,17.7953,17.7953,2100.0
2006-10-31 13:55:00,27.33,27.33,27.31,27.33,2400.0,17.7953,17.7953,17.7823,17.7953,2400.0
2006-10-31 14:00:00,27.33,27.33,27.31,27.33,4050.0,17.7953,17.7953,17.7823,17.7953,4050.0
2006-10-31 14:05:00,27.33,27.34,27.32,27.33,10200.0,17.7953,17.8018,17.7888,17.7953,10200.0
2006-10-31 14:10:00,27.34,27.39,27.33,27.39,14250.0,17.8018,17.8344,17.7953,17.8344,14250.0
2006-10-31 14:15:00,27.39,27.39,27.35,27.38,9300.0,17.8344,17.8344,17.8083,17.8279,9300.0
2006-10-31 14:20:00,27.38,27.39,27.36,27.36,6600.0,17.8279,17.8344,17.8148,17.8148,6600.0
2006-10-31 14:25:00,27.36,27.36,27.27,27.28,21300.0,17.8148,17.8148,17.7562,17.7627,21300.0
2006-10-31 14:30:00,27.27,27.33,27.27,27.3,11250.0,17.7562,17.7953,17.7562,17.7758,11250.0
2006-10-31 14:35:00,27.3,27.31,27.23,27.28,29850.0,17.7758,17.7823,17.7302,17.7627,29850.0
2006-10-31 14:40:00,27.29,27.29,27.25,27.27,21750.0,17.7693,17.7693,17.7432,17.7562,21750.0
2006-10-31 14:45:00,27.27,27.28,27.25,27.27,7800.0,17.7562,17.7627,17.7432,17.7562,7800.0
2006-10-31 14:50:00,27.29,27.29,27.23,27.29,37800.0,17.7693,17.7693,17.7302,17.7693,37800.0
2006-10-31 14:55:00,27.29,27.35,27.29,27.33,16200.0,17.7693,17.8083,17.7693,17.7953,16200.0
2006-10-31 15:00:00,27.34,27.34,27.33,27.34,17250.0,17.8018,17.8018,17.7953,17.8018,17250.0
2006-10-31 15:05:00,27.34,27.35,27.33,27.33,16200.0,17.8018,17.8083,17.7953,17.7953,16200.0
2006-10-31 15:10:00,27.35,27.36,27.33,27.33,23550.0,17.8083,17.8148,17.7953,17.7953,23550.0
2006-10-31 15:15:00,27.33,27.35,27.32,27.33,7950.0,17.7953,17.8083,17.7888,17.7953,7950.0
2006-10-31 15:20:00,27.33,27.36,27.33,27.35,2550.0,17.7953,17.8148,17.7953,17.8083,2550.0
2006-10-31 15:25:00,27.35,27.36,27.35,27.35,7050.0,17.8083,17.8148,17.8083,17.8083,7050.0
2006-10-31 15:30:00,27.34,27.38,27.34,27.37,3450.0,17.8018,17.8279,17.8018,17.8213,3450.0
2006-10-31 15:35:00,27.37,27.39,27.37,27.39,1800.0,17.8213,17.8344,17.8213,17.8344,1800.0
2006-10-31 15:40:00,27.39,27.43,27.39,27.42,4350.0,17.8344,17.8604,17.8344,17.8539,4350.0
2006-10-31 15:45:00,27.43,27.43,27.38,27.38,25950.0,17.8604,17.8604,17.8279,17.8279,25950.0
2006-10-31 15:50:00,27.37,27.37,27.34,27.34,8550.0,17.8213,17.8213,17.8018,17.8018,8550.0
2006-10-31 15:55:00,27.34,27.34,27.31,27.33,25650.0,17.8018,17.8018,17.7823,17.7953,25650.0
2006-11-01 09:30:00,27.33,27.37,27.27,27.33,22950.0,17.7953,17.8213,17.7562,17.7953,22950.0
2006-11-01 09:35:00,27.33,27.41,27.26,27.38,6900.0,17.7953,17.8474,17.7497,17.8279,6900.0
2006-11-01 09:40:00,27.39,27.49,27.39,27.49,12450.0,17.8344,17.8995,17.8344,17.8995,12450.0
2006-11-01 09:45:00,27.49,27.53,27.49,27.53,7500.0,17.8995,17.9255,17.8995,17.9255,7500.0
2006-11-01 09:50:00,27.52,27.52,27.48,27.49,14100.0,17.919,17.919,17.893,17.8995,14100.0
2006-11-01 09:55:00,27.46,27.53,27.45,27.52,15300.0,17.8799,17.9255,17.8734,17.919,15300.0
2006-11-01 10:00:00,27.51,27.54,27.45,27.53,16950.0,17.9125,17.932,17.8734,17.9255,16950.0
2006-11-01 10:05:00,27.53,27.55,27.53,27.55,7650.0,17.9255,17.9385,17.9255,17.9385,7650.0
2006-11-01 10:10:00,27.57,27.57,27.49,27.51,7650.0,17.9516,17.9516,17.8995,17.9125,7650.0
2006-11-01 10:15:00,27.49,27.55,27.47,27.55,10800.0,17.8995,17.9385,17.8865,17.9385,10800.0
2006-11-01 10:20:00,27.54,27.59,27.53,27.53,9750.0,17.932,17.9646,17.9255,17.9255,9750.0
2006-11-01 10:25:00,27.53,27.54,27.48,27.53,8400.0,17.9255,17.932,17.893,17.9255,8400.0
2006-11-01 10:30:00,27.54,27.59,27.54,27.59,6450.0,17.932,17.9646,17.932,17.9646,6450.0
2006-11-01 10:35:00,27.57,27.61,27.57,27.59,8550.0,17.9516,17.9776,17.9516,17.9646,8550.0
2006-11-01 10:40:00,27.59,27.64,27.58,27.64,11550.0,17.9646,17.9971,17.9581,17.9971,11550.0
2006-11-01 10:45:00,27.64,27.69,27.63,27.69,9600.0,17.9971,18.0297,17.9906,18.0297,9600.0
2006-11-01 10:50:00,27.68,27.71,27.68,27.7,12300.0,18.0232,18.0427,18.0232,18.0362,12300.0
2006-11-01 10:55:00,27.71,27.74,27.7,27.74,11850.0,18.0427,18.0623,18.0362,18.0623,11850.0
2006-11-01 11:00:00,27.74,27.81,27.74,27.76,20850.0,18.0623,18.1078,18.0623,18.0753,20850.0
2006-11-01 11:05:00,27.76,27.77,27.75,27.75,9750.0,18.0753,18.0818,18.0688,18.0688,9750.0
2006-11-01 11:10:00,27.75,27.75,27.69,27.7,5700.0,18.0688,18.0688,18.0297,18.0362,5700.0
2006-11-01 11:15:00,27.69,27.71,27.67,27.7,11100.0,18.0297,18.0427,18.0167,18.0362,11100.0
2006-11-01 11:20:00,27.71,27.74,27.71,27.71,9000.0,18.0427,18.0623,18.0427,18.0427,9000.0
2006-11-01 11:25:00,27.73,27.75,27.73,27.74,4950.0,18.0557,18.0688,18.0557,18.0623,4950.0
2006-11-01 11:30:00,27.73,27.75,27.69,27.71,7650.0,18.0557,18.0688,18.0297,18.0427,7650.0
2006-11-01 11:35:00,27.7,27.71,27.69,27.7,3450.0,18.0362,18.0427,18.0297,18.0362,3450.0
2006-11-01 11:40:00,27.7,27.73,27.7,27.72,8400.0,18.0362,18.0557,18.0362,18.0492,8400.0
2006-11-01 11:45:00,27.72,27.75,27.71,27.74,6150.0,18.0492,18.0688,18.0427,18.0623,6150.0
2006-11-01 11:50:00,27.74,27.75,27.68,27.68,8850.0,18.0623,18.0688,18.0232,18.0232,8850.0
2006-11-01 11:55:00,27.69,27.7,27.68,27.69,4050.0,18.0297,18.0362,18.0232,18.0297,4050.0
2006-11-01 12:00:00,27.69,27.73,27.69,27.73,9000.0,18.0297,18.0557,18.0297,18.0557,9000.0
2006-11-01 12:05:00,27.72,27.73,27.68,27.71,7650.0,18.0492,18.0557,18.0232,18.0427,7650.0
2006-11-01 12:10:00,27.72,27.75,27.71,27.74,9000.0,18.0492,18.0688,18.0427,18.0623,9000.0
2006-11-01 12:15:00,27.73,27.78,27.73,27.77,7800.0,18.0557,18.0883,18.0557,18.0818,7800.0
2006-11-01 12:20:00,27.78,27.79,27.75,27.75,12300.0,18.0883,18.0948,18.0688,18.0688,12300.0
2006-11-01 12:25:00,27.75,27.76,27.74,27.75,4650.0,18.0688,18.0753,18.0623,18.0688,4650.0
2006-11-01 12:30:00,27.75,27.75,27.69,27.69,5400.0,18.0688,18.0688,18.0297,18.0297,5400.0
2006-11-01 12:35:00,27.69,27.71,27.69,27.71,1200.0,18.0297,18.0427,18.0297,18.0427,1200.0
2006-11-01 12:40:00,27.71,27.73,27.69,27.69,9600.0,18.0427,18.0557,18.0297,18.0297,9600.0
2006-11-01 12:45:00,27.69,27.7,27.67,27.69,3000.0,18.0297,18.0362,18.0167,18.0297,3000.0
2006-11-01 12:50:00,27.69,27.71,27.69,27.7,5550.0,18.0297,18.0427,18.0297,18.0362,5550.0
2006-11-01 12:55:00,27.7,27.72,27.69,27.7,6900.0,18.0362,18.0492,18.0297,18.0362,6900.0
2006-11-01 13:00:00,27.69,27.71,27.69,27.69,5850.0,18.0297,18.0427,18.0297,18.0297,5850.0
2006-11-01 13:05:00,27.7,27.73,27.69,27.72,10650.0,18.0362,18.0557,18.0297,18.0492,10650.0
2006-11-01 13:10:00,27.73,27.73,27.69,27.7,9000.0,18.0557,18.0557,18.0297,18.0362,9000.0
2006-11-01 13:15:00,27.69,27.7,27.67,27.7,4050.0,18.0297,18.0362,18.0167,18.0362,4050.0
2006-11-01 13:20:00,27.7,27.73,27.69,27.73,18300.0,18.0362,18.0557,18.0297,18.0557,18300.0
2006-11-01 13:25:00,27.73,27.77,27.73,27.75,41400.0,18.0557,18.0818,18.0557,18.0688,41400.0
2006-11-01 13:30:00,27.75,27.77,27.73,27.77,17100.0,18.0688,18.0818,18.0557,18.0818,17100.0
2006-11-01 13:35:00,27.77,27.79,27.77,27.77,10800.0,18.0818,18.0948,18.0818,18.0818,10800.0
2006-11-01 13:40:00,27.77,27.8,27.77,27.8,4050.0,18.0818,18.1013,18.0818,18.1013,4050.0
2006-11-01 13:45:00,27.79,27.83,27.79,27.81,24000.0,18.0948,18.1209,18.0948,18.1078,24000.0
2006-11-01 13:50:00,27.81,27.83,27.81,27.83,5400.0,18.1078,18.1209,18.1078,18.1209,5400.0
2006-11-01 13:55:00,27.82,27.83,27.8,27.81,9600.0,18.1143,18.1209,18.1013,18.1078,9600.0
2006-11-01 14:00:00,27.8,27.8,27.79,27.79,9300.0,18.1013,18.1013,18.0948,18.0948,9300.0
2006-11-01 14:05:00,27.79,27.79,27.75,27.77,17550.0,18.0948,18.0948,18.0688,18.0818,17550.0
2006-11-01 14:10:00,27.77,27.77,27.73,27.76,8700.0,18.0818,18.0818,18.0557,18.0753,8700.0
2006-11-01 14:15:00,27.76,27.81,27.76,27.77,15900.0,18.0753,18.1078,18.0753,18.0818,15900.0
2006-11-01 14:20:00,27.77,27.79,27.76,27.78,15150.0,18.0818,18.0948,18.0753,18.0883,15150.0
2006-11-01 14:25:00,27.78,27.78,27.76,27.78,14100.0,18.0883,18.0883,18.0753,18.0883,14100.0
2006-11-01 14:30:00,27.78,27.79,27.77,27.79,10200.0,18.0883,18.0948,18.0818,18.0948,10200.0
2006-11-01 14:35:00,27.79,27.82,27.77,27.82,11400.0,18.0948,18.1143,18.0818,18.1143,11400.0
2006-11-01 14:40:00,27.82,27.83,27.81,27.82,28500.0,18.1143,18.1209,18.1078,18.1143,28500.0
2006-11-01 14:45:00,27.83,27.83,27.77,27.81,27000.0,18.1209,18.1209,18.0818,18.1078,27000.0
2006-11-01 14:50:00,27.81,27.82,27.79,27.8,13500.0,18.1078,18.1143,18.0948,18.1013,13500.0
2006-11-01 14:55:00,27.81,27.81,27.79,27.8,15150.0,18.1078,18.1078,18.0948,18.1013,15150.0
2006-11-01 15:00:00,27.8,27.81,27.79,27.79,11250.0,18.1013,18.1078,18.0948,18.0948,11250.0
2006-11-01 15:05:00,27.79,27.81,27.78,27.81,25650.0,18.0948,18.1078,18.0883,18.1078,25650.0
2006-11-01 15:10:00,27.81,27.84,27.81,27.84,24750.0,18.1078,18.1274,18.1078,18.1274,24750.0
2006-11-01 15:15:00,27.84,27.85,27.81,27.82,36150.0,18.1274,18.1339,18.1078,18.1143,36150.0
2006-11-01 15:20:00,27.82,27.85,27.82,27.83,21150.0,18.1143,18.1339,18.1143,18.1209,21150.0
2006-11-01 15:25:00,27.83,27.84,27.77,27.77,13200.0,18.1209,18.1274,18.0818,18.0818,13200.0
2006-11-01 15:30:00,27.78,27.8,27.73,27.73,21300.0,18.0883,18.1013,18.0557,18.0557,21300.0
2006-11-01 15:35:00,27.73,27.73,27.65,27.67,35400.0,18.0557,18.0557,18.0037,18.0167,35400.0
2006-11-01 15:40:00,27.67,27.69,27.57,27.61,34050.0,18.0167,18.0297,17.9516,17.9776,34050.0
2006-11-01 15:45:00,27.6,27.62,27.57,27.61,24300.0,17.9711,17.9841,17.9516,17.9776,24300.0
2006-11-01 15:50:00,27.63,27.63,27.61,27.62,21150.0,17.9906,17.9906,17.9776,17.9841,21150.0
2006-11-01 15:55:00,27.63,27.68,27.63,27.68,32400.0,17.9906,18.0232,17.9906,18.0232,32400.0
2006-11-02 09:30:00,27.58,27.61,27.49,27.5,10650.0,17.9581,17.9776,17.8995,17.906,10650.0
2006-11-02 09:35:00,27.49,27.5,27.47,27.49,5100.0,17.8995,17.906,17.8865,17.8995,5100.0
2006-11-02 09:40:00,27.47,27.5,27.44,27.44,9600.0,17.8865,17.906,17.8669,17.8669,9600.0
2006-11-02 09:45:00,27.44,27.45,27.4,27.41,6000.0,17.8669,17.8734,17.8409,17.8474,6000.0
2006-11-02 09:50:00,27.4,27.43,27.35,27.39,8700.0,17.8409,17.8604,17.8083,17.8344,8700.0
2006-11-02 09:55:00,27.37,27.39,27.37,27.37,10650.0,17.8213,17.8344,17.8213,17.8213,10650.0
2006-11-02 10:00:00,27.37,27.47,27.37,27.47,9900.0,17.8213,17.8865,17.8213,17.8865,9900.0
2006-11-02 10:05:00,27.47,27.56,27.47,27.56,11400.0,17.8865,17.9451,17.8865,17.9451,11400.0
2006-11-02 10:10:00,27.55,27.59,27.51,27.59,12600.0,17.9385,17.9646,17.9125,17.9646,12600.0
2006-11-02 10:15:00,27.6,27.6,27.54,27.55,10050.0,17.9711,17.9711,17.932,17.9385,10050.0
2006-11-02 10:20:00,27.53,27.55,27.53,27.53,4650.0,17.9255,17.9385,17.9255,17.9255,4650.0
2006-11-02 10:25:00,27.54,27.61,27.53,27.61,7800.0,17.932,17.9776,17.9255,17.9776,7800.0
2006-11-02 10:30:00,27.59,27.59,27.54,27.57,6000.0,17.9646,17.9646,17.932,17.9516,6000.0
2006-11-02 10:35:00,27.59,27.65,27.58,27.65,6450.0,17.9646,18.0037,17.9581,18.0037,6450.0
2006-11-02 10:40:00,27.64,27.67,27.64,27.66,5850.0,17.9971,18.0167,17.9971,18.0102,5850.0
2006-11-02 10:45:00,27.65,27.69,27.65,27.67,8550.0,18.0037,18.0297,18.0037,18.0167,8550.0
2006-11-02 10:50:00,27.67,27.73,27.67,27.72,12000.0,18.0167,18.0557,18.0167,18.0492,12000.0
2006-11-02 10:55:00,27.72,27.73,27.72,27.72,4800.0,18.0492,18.0557,18.0492,18.0492,4800.0
2006-11-02 11:00:00,27.72,27.73,27.67,27.7,5100.0,18.0492,18.0557,18.0167,18.0362,5100.0
2006-11-02 11:05:00,27.71,27.73,27.69,27.69,8100.0,18.0427,18.0557,18.0297,18.0297,8100.0
2006-11-02 11:10:00,27.7,27.71,27.69,27.69,4650.0,18.0362,18.0427,18.0297,18.0297,4650.0
2006-11-02 11:15:00,27.68,27.71,27.64,27.71,7650.0,18.0232,18.0427,17.9971,18.0427,7650.0
2006-11-02 11:20:00,27.71,27.76,27.71,27.75,12750.0,18.0427,18.0753,18.0427,18.0688,12750.0
2006-11-02 11:25:00,27.77,27.82,27.75,27.78,26550.0,18.0818,18.1143,18.0688,18.0883,26550.0
2006-11-02 11:30:00,27.77,27.8,27.76,27.79,9300.0,18.0818,18.1013,18.0753,18.0948,9300.0
2006-11-02 11:35:00,27.77,27.8,27.75,27.76,6750.0,18.0818,18.1013,18.0688,18.0753,6750.0
2006-11-02 11:40:00,27.75,27.79,27.75,27.77,3750.0,18.0688,18.0948,18.0688,18.0818,3750.0
2006-11-02 11:45:00,27.76,27.76,27.71,27.71,3750.0,18.0753,18.0753,18.0427,18.0427,3750.0
2006-11-02 11:50:00,27.71,27.72,27.67,27.67,7050.0,18.0427,18.0492,18.0167,18.0167,7050.0
2006-11-02 11:55:00,27.69,27.69,27.65,27.67,4650.0,18.0297,18.0297,18.0037,18.0167,4650.0
2006-11-02 12:00:00,27.67,27.69,27.67,27.69,2250.0,18.0167,18.0297,18.0167,18.0297,2250.0
2006-11-02 12:05:00,27.68,27.68,27.66,27.67,9900.0,18.0232,18.0232,18.0102,18.0167,9900.0
2006-11-02 12:10:00,27.69,27.69,27.68,27.68,1500.0,18.0297,18.0297,18.0232,18.0232,1500.0
2006-11-02 12:15:00,27.69,27.75,27.69,27.75,8700.0,18.0297,18.0688,18.0297,18.0688,8700.0
2006-11-02 12:20:00,27.75,27.79,27.73,27.79,13350.0,18.0688,18.0948,18.0557,18.0948,13350.0
2006-11-02 12:25:00,27.79,27.85,27.78,27.81,18600.0,18.0948,18.1339,18.0883,18.1078,18600.0
2006-11-02 12:30:00,27.82,27.83,27.81,27.83,7800.0,18.1143,18.1209,18.1078,18.1209,7800.0
2006-11-02 12:35:00,27.83,27.83,27.81,27.82,5100.0,18.1209,18.1209,18.1078,18.1143,5100.0
2006-11-02 12:40:00,27.82,27.82,27.79,27.79,7500.0,18.1143,18.1143,18.0948,18.0948,7500.0
2006-11-02 12:45:00,27.79,27.81,27.79,27.81,4950.0,18.0948,18.1078,18.0948,18.1078,4950.0
2006-11-02 12:50:00,27.81,27.82,27.81,27.81,9150.0,18.1078,18.1143,18.1078,18.1078,9150.0
2006-11-02 12:55:00,27.81,27.83,27.81,27.83,4800.0,18.1078,18.1209,18.1078,18.1209,4800.0
2006-11-02 13:00:00,27.82,27.85,27.82,27.83,11550.0,18.1143,18.1339,18.1143,18.1209,11550.0
2006-11-02 13:05:00,27.83,27.83,27.81,27.82,6450.0,18.1209,18.1209,18.1078,18.1143,6450.0
2006-11-02 13:10:00,27.83,27.85,27.83,27.85,5850.0,18.1209,18.1339,18.1209,18.1339,5850.0
2006-11-02 13:15:00,27.85,27.85,27.83,27.83,5100.0,18.1339,18.1339,18.1209,18.1209,5100.0
2006-11-02 13:20:00,27.83,27.83,27.81,27.81,3450.0,18.1209,18.1209,18.1078,18.1078,3450.0
2006-11-02 13:25:00,27.81,27.83,27.81,27.82,3750.0,18.1078,18.1209,18.1078,18.1143,3750.0
2006-11-02 13:30:00,27.82,27.83,27.82,27.83,2850.0,18.1143,18.1209,18.1143,18.1209,2850.0
2006-11-02 13:35:00,27.82,27.84,27.82,27.84,6900.0,18.1143,18.1274,18.1143,18.1274,6900.0
2006-11-02 13:40:00,27.84,27.87,27.83,27.86,9000.0,18.1274,18.1469,18.1209,18.1404,9000.0
2006-11-02 13:45:00,27.85,27.86,27.84,27.85,7350.0,18.1339,18.1404,18.1274,18.1339,7350.0
2006-11-02 13:50:00,27.86,27.87,27.83,27.85,15150.0,18.1404,18.1469,18.1209,18.1339,15150.0
2006-11-02 13:55:00,27.85,27.87,27.85,27.87,4350.0,18.1339,18.1469,18.1339,18.1469,4350.0
2006-11-02 14:00:00,27.87,27.89,27.86,27.86,10350.0,18.1469,18.1599,18.1404,18.1404,10350.0
2006-11-02 14:05:00,27.86,27.87,27.84,27.85,7200.0,18.1404,18.1469,18.1274,18.1339,7200.0
2006-11-02 14:10:00,27.85,27.85,27.83,27.83,11250.0,18.1339,18.1339,18.1209,18.1209,11250.0
2006-11-02 14:15:00,27.83,27.85,27.83,27.83,6900.0,18.1209,18.1339,18.1209,18.1209,6900.0
2006-11-02 14:20:00,27.83,27.83,27.81,27.81,8400.0,18.1209,18.1209,18.1078,18.1078,8400.0
2006-11-02 14:25:00,27.81,27.83,27.81,27.82,7500.0,18.1078,18.1209,18.1078,18.1143,7500.0
2006-11-02 14:30:00,27.82,27.83,27.8,27.81,10500.0,18.1143,18.1209,18.1013,18.1078,10500.0
2006-11-02 14:35:00,27.8,27.81,27.77,27.78,7800.0,18.1013,18.1078,18.0818,18.0883,7800.0
2006-11-02 14:40:00,27.78,27.79,27.76,27.76,2700.0,18.0883,18.0948,18.0753,18.0753,2700.0
2006-11-02 14:45:00,27.77,27.77,27.76,27.77,4200.0,18.0818,18.0818,18.0753,18.0818,4200.0
2006-11-02 14:50:00,27.77,27.79,27.75,27.75,8250.0,18.0818,18.0948,18.0688,18.0688,8250.0
2006-11-02 14:55:00,27.75,27.76,27.74,27.75,3150.0,18.0688,18.0753,18.0623,18.0688,3150.0
2006-11-02 15:00:00,27.75,27.8,27.75,27.8,7500.0,18.0688,18.1013,18.0688,18.1013,7500.0
2006-11-02 15:05:00,27.8,27.83,27.79,27.82,5400.0,18.1013,18.1209,18.0948,18.1143,5400.0
2006-11-02 15:10:00,27.83,27.85,27.82,27.85,11250.0,18.1209,18.1339,18.1143,18.1339,11250.0
2006-11-02 15:15:00,27.86,27.89,27.86,27.88,22350.0,18.1404,18.1599,18.1404,18.1534,22350.0
2006-11-02 15:20:00,27.88,27.89,27.87,27.87,14100.0,18.1534,18.1599,18.1469,18.1469,14100.0
2006-11-02 15:25:00,27.87,27.89,27.85,27.89,13350.0,18.1469,18.1599,18.1339,18.1599,13350.0
2006-11-02 15:30:00,27.88,27.9,27.88,27.89,14700.0,18.1534,18.1664,18.1534,18.1599,14700.0
2006-11-02 15:35:00,27.89,27.9,27.86,27.86,14100.0,18.1599,18.1664,18.1404,18.1404,14100.0
2006-11-02 15:40:00,27.86,27.86,27.81,27.81,16500.0,18.1404,18.1404,18.1078,18.1078,16500.0
2006-11-02 15:45:00,27.81,27.82,27.77,27.78,15600.0,18.1078,18.1143,18.0818,18.0883,15600.0
2006-11-02 15:50:00,27.78,27.85,27.78,27.85,26850.0,18.0883,18.1339,18.0883,18.1339,26850.0
2006-11-02 15:55:00,27.85,27.87,27.84,27.86,30150.0,18.1339,18.1469,18.1274,18.1404,30150.0
2006-11-03 09:30:00,27.87,27.91,27.83,27.91,13500.0,18.1469,18.173,18.1209,18.173,13500.0
2006-11-03 09:35:00,27.92,27.92,27.83,27.87,3600.0,18.1795,18.1795,18.1209,18.1469,3600.0
2006-11-03 09:40:00,27.83,27.83,27.78,27.78,8100.0,18.1209,18.1209,18.0883,18.0883,8100.0
2006-11-03 09:45:00,27.78,27.78,27.74,27.74,5250.0,18.0883,18.0883,18.0623,18.0623,5250.0
2006-11-03 09:50:00,27.75,27.77,27.74,27.77,3750.0,18.0688,18.0818,18.0623,18.0818,3750.0
2006-11-03 09:55:00,27.76,27.82,27.71,27.82,5850.0,18.0753,18.1143,18.0427,18.1143,5850.0
2006-11-03 10:00:00,27.82,27.86,27.81,27.85,6750.0,18.1143,18.1404,18.1078,18.1339,6750.0
2006-11-03 10:05:00,27.84,27.84,27.78,27.78,4200.0,18.1274,18.1274,18.0883,18.0883,4200.0
2006-11-03 10:10:00,27.78,27.81,27.78,27.81,4050.0,18.0883,18.1078,18.0883,18.1078,4050.0
2006-11-03 10:15:00,27.82,27.87,27.82,27.87,5550.0,18.1143,18.1469,18.1143,18.1469,5550.0
2006-11-03 10:20:00,27.87,27.87,27.79,27.79,3750.0,18.1469,18.1469,18.0948,18.0948,3750.0
2006-11-03 10:25:00,27.77,27.78,27.68,27.69,5400.0,18.0818,18.0883,18.0232,18.0297,5400.0
2006-11-03 10:30:00,27.71,27.72,27.69,27.7,5550.0,18.0427,18.0492,18.0297,18.0362,5550.0
2006-11-03 10:35:00,27.69,27.72,27.69,27.7,2700.0,18.0297,18.0492,18.0297,18.0362,2700.0
2006-11-03 10:40:00,27.71,27.71,27.7,27.71,1950.0,18.0427,18.0427,18.0362,18.0427,1950.0
2006-11-03 10:45:00,27.71,27.71,27.7,27.71,4200.0,18.0427,18.0427,18.0362,18.0427,4200.0
2006-11-03 10:50:00,27.71,27.76,27.7,27.76,3000.0,18.0427,18.0753,18.0362,18.0753,3000.0
2006-11-03 10:55:00,27.75,27.77,27.75,27.75,4050.0,18.0688,18.0818,18.0688,18.0688,4050.0
2006-11-03 11:00:00,27.75,27.78,27.75,27.77,1950.0,18.0688,18.0883,18.0688,18.0818,1950.0
2006-11-03 11:05:00,27.77,27.77,27.74,27.74,3150.0,18.0818,18.0818,18.0623,18.0623,3150.0
2006-11-03 11:10:00,27.74,27.76,27.73,27.75,5100.0,18.0623,18.0753,18.0557,18.0688,5100.0
2006-11-03 11:15:00,27.75,27.75,27.73,27.74,5100.0,18.0688,18.0688,18.0557,18.0623,5100.0
2006-11-03 11:20:00,27.74,27.74,27.7,27.7,7350.0,18.0623,18.0623,18.0362,18.0362,7350.0
2006-11-03 11:25:00,27.7,27.73,27.7,27.73,4050.0,18.0362,18.0557,18.0362,18.0557,4050.0
2006-11-03 11:30:00,27.73,27.74,27.71,27.74,3750.0,18.0557,18.0623,18.0427,18.0623,3750.0
2006-11-03 11:35:00,27.73,27.73,27.73,27.73,1050.0,18.0557,18.0557,18.0557,18.0557,1050.0
2006-11-03 11:40:00,27.73,27.75,27.73,27.73,3600.0,18.0557,18.0688,18.0557,18.0557,3600.0
2006-11-03 11:45:00,27.74,27.74,27.7,27.71,9300.0,18.0623,18.0623,18.0362,18.0427,9300.0
2006-11-03 11:50:00,27.73,27.73,27.71,27.73,3000.0,18.0557,18.0557,18.0427,18.0557,3000.0
2006-11-03 11:55:00,27.73,27.74,27.72,27.73,1650.0,18.0557,18.0623,18.0492,18.0557,1650.0
2006-11-03 12:00:00,27.73,27.74,27.73,27.73,2550.0,18.0557,18.0623,18.0557,18.0557,2550.0
2006-11-03 12:05:00,27.74,27.75,27.73,27.73,3300.0,18.0623,18.0688,18.0557,18.0557,3300.0
2006-11-03 12:10:00,27.73,27.75,27.73,27.74,2250.0,18.0557,18.0688,18.0557,18.0623,2250.0
2006-11-03 12:15:00,27.73,27.74,27.72,27.72,1650.0,18.0557,18.0623,18.0492,18.0492,1650.0
2006-11-03 12:20:00,27.73,27.73,27.72,27.73,2100.0,18.0557,18.0557,18.0492,18.0557,2100.0
2006-11-03 12:25:00,27.74,27.76,27.74,27.75,1650.0,18.0623,18.0753,18.0623,18.0688,1650.0
2006-11-03 12:30:00,27.76,27.76,27.75,27.76,2550.0,18.0753,18.0753,18.0688,18.0753,2550.0
2006-11-03 12:35:00,27.77,27.77,27.76,27.76,2550.0,18.0818,18.0818,18.0753,18.0753,2550.0
2006-11-03 12:40:00,27.76,27.77,27.76,27.77,2700.0,18.0753,18.0818,18.0753,18.0818,2700.0
2006-11-03 12:45:00,27.77,27.77,27.76,27.77,2250.0,18.0818,18.0818,18.0753,18.0818,2250.0
2006-11-03 12:50:00,27.76,27.78,27.73,27.73,4500.0,18.0753,18.0883,18.0557,18.0557,4500.0
2006-11-03 12:55:00,27.73,27.74,27.71,27.73,4650.0,18.0557,18.0623,18.0427,18.0557,4650.0
2006-11-03 13:00:00,27.73,27.73,27.7,27.7,7650.0,18.0557,18.0557,18.0362,18.0362,7650.0
2006-11-03 13:05:00,27.71,27.74,27.71,27.74,8100.0,18.0427,18.0623,18.0427,18.0623,8100.0
2006-11-03 13:10:00,27.74,27.74,27.73,27.73,11100.0,18.0623,18.0623,18.0557,18.0557,11100.0
2006-11-03 13:15:00,27.73,27.75,27.73,27.74,1050.0,18.0557,18.0688,18.0557,18.0623,1050.0
2006-11-03 13:20:00,27.75,27.78,27.75,27.77,2700.0,18.0688,18.0883,18.0688,18.0818,2700.0
2006-11-03 13:25:00,27.79,27.81,27.79,27.79,6150.0,18.0948,18.1078,18.0948,18.0948,6150.0
2006-11-03 13:30:00,27.79,27.8,27.78,27.8,3150.0,18.0948,18.1013,18.0883,18.1013,3150.0
2006-11-03 13:35:00,27.8,27.81,27.8,27.81,3600.0,18.1013,18.1078,18.1013,18.1078,3600.0
2006-11-03 13:40:00,27.8,27.82,27.79,27.79,7350.0,18.1013,18.1143,18.0948,18.0948,7350.0
2006-11-03 13:45:00,27.79,27.8,27.79,27.79,2400.0,18.0948,18.1013,18.0948,18.0948,2400.0
2006-11-03 13:50:00,27.79,27.8,27.78,27.79,5400.0,18.0948,18.1013,18.0883,18.0948,5400.0
2006-11-03 13:55:00,27.79,27.8,27.79,27.79,2400.0,18.0948,18.1013,18.0948,18.0948,2400.0
2006-11-03 14:00:00,27.79,27.8,27.79,27.79,5400.0,18.0948,18.1013,18.0948,18.0948,5400.0
2006-11-03 14:05:00,27.79,27.79,27.77,27.77,4650.0,18.0948,18.0948,18.0818,18.0818,4650.0
2006-11-03 14:10:00,27.79,27.83,27.79,27.83,7350.0,18.0948,18.1209,18.0948,18.1209,7350.0
2006-11-03 14:15:00,27.83,27.87,27.83,27.87,8700.0,18.1209,18.1469,18.1209,18.1469,8700.0
2006-11-03 14:20:00,27.88,27.88,27.85,27.87,5100.0,18.1534,18.1534,18.1339,18.1469,5100.0
2006-11-03 14:25:00,27.88,27.9,27.87,27.88,7350.0,18.1534,18.1664,18.1469,18.1534,7350.0
2006-11-03 14:30:00,27.89,27.89,27.87,27.87,6900.0,18.1599,18.1599,18.1469,18.1469,6900.0
2006-11-03 14:35:00,27.87,27.89,27.87,27.88,8100.0,18.1469,18.1599,18.1469,18.1534,8100.0
2006-11-03 14:40:00,27.89,27.9,27.88,27.89,2250.0,18.1599,18.1664,18.1534,18.1599,2250.0
2006-11-03 14:45:00,27.89,27.89,27.88,27.89,5700.0,18.1599,18.1599,18.1534,18.1599,5700.0
2006-11-03 14:50:00,27.89,27.9,27.89,27.89,2400.0,18.1599,18.1664,18.1599,18.1599,2400.0
2006-11-03 14:55:00,27.9,27.9,27.89,27.9,5250.0,18.1664,18.1664,18.1599,18.1664,5250.0
2006-11-03 15:00:00,27.89,27.89,27.87,27.87,2250.0,18.1599,18.1599,18.1469,18.1469,2250.0
2006-11-03 15:05:00,27.87,27.89,27.87,27.89,4200.0,18.1469,18.1599,18.1469,18.1599,4200.0
2006-11-03 15:10:00,27.89,27.9,27.87,27.87,9300.0,18.1599,18.1664,18.1469,18.1469,9300.0
2006-11-03 15:15:00,27.87,27.88,27.87,27.87,9000.0,18.1469,18.1534,18.1469,18.1469,9000.0
2006-11-03 15:20:00,27.87,27.89,27.87,27.87,8850.0,18.1469,18.1599,18.1469,18.1469,8850.0
2006-11-03 15:25:00,27.87,27.87,27.85,27.85,11850.0,18.1469,18.1469,18.1339,18.1339,11850.0
2006-11-03 15:30:00,27.85,27.89,27.85,27.89,18750.0,18.1339,18.1599,18.1339,18.1599,18750.0
2006-11-03 15:35:00,27.89,27.91,27.89,27.91,10200.0,18.1599,18.173,18.1599,18.173,10200.0
2006-11-03 15:40:00,27.91,27.91,27.89,27.89,15000.0,18.173,18.173,18.1599,18.1599,15000.0
2006-11-03 15:45:00,27.89,27.91,27.89,27.9,9900.0,18.1599,18.173,18.1599,18.1664,9900.0
2006-11-03 15:50:00,27.9,27.9,27.87,27.89,15000.0,18.1664,18.1664,18.1469,18.1599,15000.0
2006-11-03 15:55:00,27.89,27.9,27.88,27.89,30900.0,18.1599,18.1664,18.1534,18.1599,30900.0
2006-11-06 09:30:00,27.93,27.93,27.91,27.93,16800.0,18.186,18.186,18.173,18.186,16800.0
2006-11-06 09:35:00,27.93,27.97,27.93,27.97,3300.0,18.186,18.212,18.186,18.212,3300.0
2006-11-06 09:40:00,27.97,27.98,27.95,27.98,7350.0,18.212,18.2185,18.199,18.2185,7350.0
2006-11-06 09:45:00,27.98,27.99,27.97,27.97,6900.0,18.2185,18.225,18.212,18.212,6900.0
2006-11-06 09:50:00,27.97,27.99,27.95,27.99,7800.0,18.212,18.225,18.199,18.225,7800.0
2006-11-06 09:55:00,27.99,28.0,27.99,28.0,65700.0,18.225,18.2316,18.225,18.2316,65700.0
2006-11-06 10:00:00,28.01,28.07,27.99,28.03,17550.0,18.2381,18.2771,18.225,18.2511,17550.0
2006-11-06 10:05:00,28.04,28.1,28.04,28.1,13950.0,18.2576,18.2967,18.2576,18.2967,13950.0
2006-11-06 10:10:00,28.09,28.11,28.07,28.1,6150.0,18.2902,18.3032,18.2771,18.2967,6150.0
2006-11-06 10:15:00,28.11,28.11,28.05,28.05,2400.0,18.3032,18.3032,18.2641,18.2641,2400.0
2006-11-06 10:20:00,28.05,28.05,28.01,28.03,2850.0,18.2641,18.2641,18.2381,18.2511,2850.0
2006-11-06 10:25:00,28.05,28.11,28.05,28.11,12000.0,18.2641,18.3032,18.2641,18.3032,12000.0
2006-11-06 10:30:00,28.11,28.11,28.03,28.07,9450.0,18.3032,18.3032,18.2511,18.2771,9450.0
2006-11-06 10:35:00,28.07,28.07,28.03,28.05,3150.0,18.2771,18.2771,18.2511,18.2641,3150.0
2006-11-06 10:40:00,28.06,28.06,28.01,28.04,4350.0,18.2706,18.2706,18.2381,18.2576,4350.0
2006-11-06 10:45:00,28.04,28.04,28.01,28.03,2700.0,18.2576,18.2576,18.2381,18.2511,2700.0
2006-11-06 10:50:00,28.03,28.03,27.99,27.99,4500.0,18.2511,18.2511,18.225,18.225,4500.0
2006-11-06 10:55:00,27.98,27.99,27.95,27.96,3300.0,18.2185,18.225,18.199,18.2055,3300.0
2006-11-06 11:00:00,27.96,27.99,27.95,27.97,5100.0,18.2055,18.225,18.199,18.212,5100.0
2006-11-06 11:05:00,27.97,28.0,27.95,27.99,6450.0,18.212,18.2316,18.199,18.225,6450.0
2006-11-06 11:10:00,27.99,27.99,27.97,27.99,1200.0,18.225,18.225,18.212,18.225,1200.0
2006-11-06 11:15:00,27.97,27.98,27.96,27.98,4350.0,18.212,18.2185,18.2055,18.2185,4350.0
2006-11-06 11:20:00,27.98,28.0,27.97,27.98,6150.0,18.2185,18.2316,18.212,18.2185,6150.0
2006-11-06 11:25:00,27.98,28.0,27.98,28.0,4200.0,18.2185,18.2316,18.2185,18.2316,4200.0
2006-11-06 11:30:00,28.0,28.03,28.0,28.01,4650.0,18.2316,18.2511,18.2316,18.2381,4650.0
2006-11-06 11:35:00,27.99,27.99,27.98,27.98,4650.0,18.225,18.225,18.2185,18.2185,4650.0
2006-11-06 11:40:00,27.99,28.0,27.98,27.99,10050.0,18.225,18.2316,18.2185,18.225,10050.0
2006-11-06 11:45:00,28.0,28.05,28.0,28.03,4050.0,18.2316,18.2641,18.2316,18.2511,4050.0
2006-11-06 11:50:00,28.03,28.05,28.0,28.0,3450.0,18.2511,18.2641,18.2316,18.2316,3450.0
2006-11-06 11:55:00,28.0,28.01,28.0,28.0,1500.0,18.2316,18.2381,18.2316,18.2316,1500.0
2006-11-06 12:00:00,28.0,28.03,27.99,28.01,7200.0,18.2316,18.2511,18.225,18.2381,7200.0
2006-11-06 12:05:00,28.03,28.03,27.99,28.0,2250.0,18.2511,18.2511,18.225,18.2316,2250.0
2006-11-06 12:10:00,27.98,28.01,27.98,27.99,4650.0,18.2185,18.2381,18.2185,18.225,4650.0
2006-11-06 12:15:00,27.99,28.03,27.99,28.02,4650.0,18.225,18.2511,18.225,18.2446,4650.0
2006-11-06 12:20:00,28.01,28.01,28.0,28.0,3450.0,18.2381,18.2381,18.2316,18.2316,3450.0
2006-11-06 12:25:00,28.01,28.02,27.99,28.0,2850.0,18.2381,18.2446,18.225,18.2316,2850.0
2006-11-06 12:30:00,28.01,28.03,28.01,28.03,3900.0,18.2381,18.2511,18.2381,18.2511,3900.0
2006-11-06 12:35:00,28.03,28.04,28.01,28.03,5850.0,18.2511,18.2576,18.2381,18.2511,5850.0
2006-11-06 12:40:00,28.04,28.07,28.04,28.04,3600.0,18.2576,18.2771,18.2576,18.2576,3600.0
2006-11-06 12:45:00,28.04,28.04,28.03,28.04,1050.0,18.2576,18.2576,18.2511,18.2576,1050.0
2006-11-06 12:50:00,28.01,28.05,28.01,28.01,5550.0,18.2381,18.2641,18.2381,18.2381,5550.0
2006-11-06 12:55:00,28.0,28.03,28.0,28.03,3750.0,18.2316,18.2511,18.2316,18.2511,3750.0
2006-11-06 13:00:00,28.03,28.06,28.03,28.05,3750.0,18.2511,18.2706,18.2511,18.2641,3750.0
2006-11-06 13:05:00,28.05,28.06,28.02,28.02,4500.0,18.2641,18.2706,18.2446,18.2446,4500.0
2006-11-06 13:10:00,28.04,28.04,28.03,28.03,1200.0,18.2576,18.2576,18.2511,18.2511,1200.0
2006-11-06 13:15:00,28.03,28.04,28.03,28.03,2400.0,18.2511,18.2576,18.2511,18.2511,2400.0
2006-11-06 13:20:00,28.03,28.07,28.02,28.07,4350.0,18.2511,18.2771,18.2446,18.2771,4350.0
2006-11-06 13:25:00,28.04,28.04,28.03,28.04,600.0,18.2576,18.2576,18.2511,18.2576,600.0
2006-11-06 13:30:00,28.04,28.04,28.03,28.03,2850.0,18.2576,18.2576,18.2511,18.2511,2850.0
2006-11-06 13:35:00,28.01,28.05,28.01,28.02,6900.0,18.2381,18.2641,18.2381,18.2446,6900.0
2006-11-06 13:40:00,28.01,28.01,27.97,27.97,3000.0,18.2381,18.2381,18.212,18.212,3000.0
2006-11-06 13:45:00,27.97,28.0,27.97,27.99,6450.0,18.212,18.2316,18.212,18.225,6450.0
2006-11-06 13:50:00,27.99,28.01,27.99,28.0,6900.0,18.225,18.2381,18.225,18.2316,6900.0
2006-11-06 13:55:00,27.99,28.03,27.99,28.01,4650.0,18.225,18.2511,18.225,18.2381,4650.0
2006-11-06 14:00:00,28.01,28.06,28.01,28.06,7350.0,18.2381,18.2706,18.2381,18.2706,7350.0
2006-11-06 14:05:00,28.05,28.05,28.03,28.03,4200.0,18.2641,18.2641,18.2511,18.2511,4200.0
2006-11-06 14:10:00,28.05,28.05,28.04,28.04,3300.0,18.2641,18.2641,18.2576,18.2576,3300.0
2006-11-06 14:15:00,28.05,28.08,28.04,28.07,9600.0,18.2641,18.2836,18.2576,18.2771,9600.0
2006-11-06 14:20:00,28.07,28.09,28.03,28.05,6150.0,18.2771,18.2902,18.2511,18.2641,6150.0
2006-11-06 14:25:00,28.04,28.07,28.04,28.06,4050.0,18.2576,18.2771,18.2576,18.2706,4050.0
2006-11-06 14:30:00,28.05,28.06,28.02,28.02,1950.0,18.2641,18.2706,18.2446,18.2446,1950.0
2006-11-06 14:35:00,28.02,28.07,28.02,28.07,10800.0,18.2446,18.2771,18.2446,18.2771,10800.0
2006-11-06 14:40:00,28.07,28.09,28.07,28.07,5400.0,18.2771,18.2902,18.2771,18.2771,5400.0
2006-11-06 14:45:00,28.09,28.09,28.08,28.08,4950.0,18.2902,18.2902,18.2836,18.2836,4950.0
2006-11-06 14:50:00,28.09,28.13,28.08,28.11,10050.0,18.2902,18.3162,18.2836,18.3032,10050.0
2006-11-06 14:55:00,28.11,28.12,28.1,28.1,2550.0,18.3032,18.3097,18.2967,18.2967,2550.0
2006-11-06 15:00:00,28.09,28.11,28.09,28.11,4650.0,18.2902,18.3032,18.2902,18.3032,4650.0
2006-11-06 15:05:00,28.11,28.14,28.11,28.12,4350.0,18.3032,18.3227,18.3032,18.3097,4350.0
2006-11-06 15:10:00,28.11,28.13,28.1,28.13,5250.0,18.3032,18.3162,18.2967,18.3162,5250.0
2006-11-06 15:15:00,28.13,28.17,28.13,28.17,12600.0,18.3162,18.3422,18.3162,18.3422,12600.0
2006-11-06 15:20:00,28.16,28.18,28.14,28.17,34500.0,18.3357,18.3488,18.3227,18.3422,34500.0
2006-11-06 15:25:00,28.17,28.17,28.15,28.16,3150.0,18.3422,18.3422,18.3292,18.3357,3150.0
2006-11-06 15:30:00,28.15,28.17,28.15,28.17,3750.0,18.3292,18.3422,18.3292,18.3422,3750.0
2006-11-06 15:35:00,28.18,28.19,28.17,28.17,10350.0,18.3488,18.3553,18.3422,18.3422,10350.0
2006-11-06 15:40:00,28.17,28.19,28.16,28.18,13800.0,18.3422,18.3553,18.3357,18.3488,13800.0
2006-11-06 15:45:00,28.18,28.19,28.17,28.17,5700.0,18.3488,18.3553,18.3422,18.3422,5700.0
2006-11-06 15:50:00,28.17,28.17,28.15,28.15,9900.0,18.3422,18.3422,18.3292,18.3292,9900.0
2006-11-06 15:55:00,28.15,28.16,28.09,28.11,24750.0,18.3292,18.3357,18.2902,18.3032,24750.0
2006-11-07 09:30:00,28.1,28.15,28.09,28.11,6900.0,18.2967,18.3292,18.2902,18.3032,6900.0
2006-11-07 09:35:00,28.07,28.16,28.07,28.11,4050.0,18.2771,18.3357,18.2771,18.3032,4050.0
2006-11-07 09:40:00,28.08,28.11,28.03,28.11,3150.0,18.2836,18.3032,18.2511,18.3032,3150.0
2006-11-07 09:45:00,28.1,28.12,28.05,28.12,5100.0,18.2967,18.3097,18.2641,18.3097,5100.0
2006-11-07 09:50:00,28.12,28.12,28.05,28.09,4500.0,18.3097,18.3097,18.2641,18.2902,4500.0
2006-11-07 09:55:00,28.07,28.12,28.05,28.12,5100.0,18.2771,18.3097,18.2641,18.3097,5100.0
2006-11-07 10:00:00,28.13,28.13,28.12,28.12,15600.0,18.3162,18.3162,18.3097,18.3097,15600.0
2006-11-07 10:05:00,28.13,28.17,28.1,28.15,4650.0,18.3162,18.3422,18.2967,18.3292,4650.0
2006-11-07 10:10:00,28.16,28.19,28.16,28.19,3600.0,18.3357,18.3553,18.3357,18.3553,3600.0
2006-11-07 10:15:00,28.19,28.25,28.18,28.25,10200.0,18.3553,18.3943,18.3488,18.3943,10200.0
2006-11-07 10:20:00,28.25,28.26,28.21,28.21,4350.0,18.3943,18.4008,18.3683,18.3683,4350.0
2006-11-07 10:25:00,28.21,28.21,28.13,28.15,14250.0,18.3683,18.3683,18.3162,18.3292,14250.0
2006-11-07 10:30:00,28.13,28.17,28.13,28.13,5250.0,18.3162,18.3422,18.3162,18.3162,5250.0
2006-11-07 10:35:00,28.13,28.14,28.09,28.09,4650.0,18.3162,18.3227,18.2902,18.2902,4650.0
2006-11-07 10:40:00,28.09,28.1,28.07,28.09,5700.0,18.2902,18.2967,18.2771,18.2902,5700.0
2006-11-07 10:45:00,28.1,28.1,28.09,28.09,3000.0,18.2967,18.2967,18.2902,18.2902,3000.0
2006-11-07 10:50:00,28.09,28.1,28.08,28.08,3000.0,18.2902,18.2967,18.2836,18.2836,3000.0
2006-11-07 10:55:00,28.07,28.07,28.04,28.07,4050.0,18.2771,18.2771,18.2576,18.2771,4050.0
2006-11-07 11:00:00,28.05,28.07,28.05,28.05,2100.0,18.2641,18.2771,18.2641,18.2641,2100.0
2006-11-07 11:05:00,28.06,28.06,28.02,28.05,6000.0,18.2706,18.2706,18.2446,18.2641,6000.0
2006-11-07 11:10:00,28.05,28.07,28.05,28.07,1650.0,18.2641,18.2771,18.2641,18.2771,1650.0
2006-11-07 11:15:00,28.05,28.07,28.05,28.05,1350.0,18.2641,18.2771,18.2641,18.2641,1350.0
2006-11-07 11:20:00,28.05,28.06,28.05,28.05,1500.0,18.2641,18.2706,18.2641,18.2641,1500.0
2006-11-07 11:25:00,28.05,28.07,28.05,28.07,1050.0,18.2641,18.2771,18.2641,18.2771,1050.0
2006-11-07 11:30:00,28.07,28.07,28.04,28.06,2250.0,18.2771,18.2771,18.2576,18.2706,2250.0
2006-11-07 11:35:00,28.06,28.06,28.04,28.04,4050.0,18.2706,18.2706,18.2576,18.2576,4050.0
2006-11-07 11:40:00,28.04,28.05,28.03,28.05,2700.0,18.2576,18.2641,18.2511,18.2641,2700.0
2006-11-07 11:45:00,28.05,28.05,28.03,28.04,4350.0,18.2641,18.2641,18.2511,18.2576,4350.0
2006-11-07 11:50:00,28.04,28.05,28.01,28.03,8250.0,18.2576,18.2641,18.2381,18.2511,8250.0
2006-11-07 11:55:00,28.04,28.04,28.01,28.03,1800.0,18.2576,18.2576,18.2381,18.2511,1800.0
2006-11-07 12:00:00,28.01,28.02,28.0,28.01,3750.0,18.2381,18.2446,18.2316,18.2381,3750.0
2006-11-07 12:05:00,28.0,28.01,28.0,28.0,3450.0,18.2316,18.2381,18.2316,18.2316,3450.0
2006-11-07 12:10:00,27.99,28.0,27.99,28.0,450.0,18.225,18.2316,18.225,18.2316,450.0
2006-11-07 12:15:00,27.99,28.01,27.99,27.99,2100.0,18.225,18.2381,18.225,18.225,2100.0
2006-11-07 12:20:00,28.0,28.01,28.0,28.0,2250.0,18.2316,18.2381,18.2316,18.2316,2250.0
2006-11-07 12:25:00,28.0,28.01,27.96,27.97,3600.0,18.2316,18.2381,18.2055,18.212,3600.0
2006-11-07 12:30:00,27.97,27.97,27.96,27.97,2250.0,18.212,18.212,18.2055,18.212,2250.0
2006-11-07 12:35:00,27.97,27.97,27.97,27.97,2100.0,18.212,18.212,18.212,18.212,2100.0
2006-11-07 12:40:00,27.97,27.98,27.96,27.98,3000.0,18.212,18.2185,18.2055,18.2185,3000.0
2006-11-07 12:45:00,27.98,27.99,27.97,27.97,3150.0,18.2185,18.225,18.212,18.212,3150.0
2006-11-07 12:50:00,27.96,27.98,27.95,27.98,7950.0,18.2055,18.2185,18.199,18.2185,7950.0
2006-11-07 12:55:00,27.98,28.04,27.98,28.04,9900.0,18.2185,18.2576,18.2185,18.2576,9900.0
2006-11-07 13:00:00,28.02,28.02,27.99,28.02,2400.0,18.2446,18.2446,18.225,18.2446,2400.0
2006-11-07 13:05:00,28.01,28.02,28.01,28.02,1800.0,18.2381,18.2446,18.2381,18.2446,1800.0
2006-11-07 13:10:00,28.02,28.02,28.01,28.02,1650.0,18.2446,18.2446,18.2381,18.2446,1650.0
2006-11-07 13:15:00,28.02,28.03,28.01,28.02,1800.0,18.2446,18.2511,18.2381,18.2446,1800.0
2006-11-07 13:20:00,28.01,28.01,27.99,27.99,2850.0,18.2381,18.2381,18.225,18.225,2850.0
2006-11-07 13:25:00,27.99,28.01,27.99,28.0,4650.0,18.225,18.2381,18.225,18.2316,4650.0
2006-11-07 13:30:00,28.0,28.01,28.0,28.01,3900.0,18.2316,18.2381,18.2316,18.2381,3900.0
2006-11-07 13:35:00,28.01,28.02,28.01,28.02,3450.0,18.2381,18.2446,18.2381,18.2446,3450.0
2006-11-07 13:40:00,28.02,28.02,28.01,28.02,1200.0,18.2446,18.2446,18.2381,18.2446,1200.0
2006-11-07 13:45:00,28.03,28.03,28.02,28.03,3750.0,18.2511,18.2511,18.2446,18.2511,3750.0
2006-11-07 13:50:00,28.02,28.04,28.02,28.04,2550.0,18.2446,18.2576,18.2446,18.2576,2550.0
2006-11-07 13:55:00,28.04,28.06,28.04,28.05,9150.0,18.2576,18.2706,18.2576,18.2641,9150.0
2006-11-07 14:00:00,28.06,28.07,28.04,28.05,4950.0,18.2706,18.2771,18.2576,18.2641,4950.0
2006-11-07 14:05:00,28.04,28.04,28.0,28.01,3900.0,18.2576,18.2576,18.2316,18.2381,3900.0
2006-11-07 14:10:00,28.01,28.01,28.0,28.0,3000.0,18.2381,18.2381,18.2316,18.2316,3000.0
2006-11-07 14:15:00,28.0,28.01,27.97,27.97,39600.0,18.2316,18.2381,18.212,18.212,39600.0
2006-11-07 14:20:00,27.97,27.98,27.97,27.98,7800.0,18.212,18.2185,18.212,18.2185,7800.0
2006-11-07 14:25:00,27.98,27.98,27.95,27.95,12300.0,18.2185,18.2185,18.199,18.199,12300.0
2006-11-07 14:30:00,27.95,27.96,27.95,27.96,6300.0,18.199,18.2055,18.199,18.2055,6300.0
2006-11-07 14:35:00,27.96,27.98,27.96,27.98,2850.0,18.2055,18.2185,18.2055,18.2185,2850.0
2006-11-07 14:40:00,27.98,27.98,27.97,27.97,2550.0,18.2185,18.2185,18.212,18.212,2550.0
2006-11-07 14:45:00,27.97,27.98,27.97,27.98,3750.0,18.212,18.2185,18.212,18.2185,3750.0
2006-11-07 14:50:00,27.98,27.99,27.97,27.99,7350.0,18.2185,18.225,18.212,18.225,7350.0
2006-11-07 14:55:00,27.99,28.0,27.98,27.99,4500.0,18.225,18.2316,18.2185,18.225,4500.0
2006-11-07 15:00:00,27.98,27.99,27.97,27.98,34800.0,18.2185,18.225,18.212,18.2185,34800.0
2006-11-07 15:05:00,27.97,27.98,27.95,27.97,3150.0,18.212,18.2185,18.199,18.212,3150.0
2006-11-07 15:10:00,27.98,27.98,27.97,27.98,5700.0,18.2185,18.2185,18.212,18.2185,5700.0
2006-11-07 15:15:00,27.99,27.99,27.97,27.97,6150.0,18.225,18.225,18.212,18.212,6150.0
2006-11-07 15:20:00,27.98,27.99,27.96,27.99,9450.0,18.2185,18.225,18.2055,18.225,9450.0
2006-11-07 15:25:00,27.99,27.99,27.98,27.99,7800.0,18.225,18.225,18.2185,18.225,7800.0
2006-11-07 15:30:00,27.99,27.99,27.96,27.98,11850.0,18.225,18.225,18.2055,18.2185,11850.0
2006-11-07 15:35:00,27.99,28.0,27.97,27.99,13050.0,18.225,18.2316,18.212,18.225,13050.0
2006-11-07 15:40:00,27.99,28.01,27.97,28.01,10050.0,18.225,18.2381,18.212,18.2381,10050.0
2006-11-07 15:45:00,28.0,28.0,27.93,27.95,13200.0,18.2316,18.2316,18.186,18.199,13200.0
2006-11-07 15:50:00,27.95,27.96,27.92,27.96,14550.0,18.199,18.2055,18.1795,18.2055,14550.0
2006-11-07 15:55:00,27.96,28.01,27.96,27.97,27000.0,18.2055,18.2381,18.2055,18.212,27000.0
2006-11-08 09:30:00,27.87,27.87,27.79,27.81,10050.0,18.1469,18.1469,18.0948,18.1078,10050.0
2006-11-08 09:35:00,27.82,27.86,27.79,27.86,2250.0,18.1143,18.1404,18.0948,18.1404,2250.0
2006-11-08 09:40:00,27.85,27.93,27.83,27.93,1500.0,18.1339,18.186,18.1209,18.186,1500.0
2006-11-08 09:45:00,27.95,28.01,27.95,27.99,2700.0,18.199,18.2381,18.199,18.225,2700.0
2006-11-08 09:50:00,27.98,27.98,27.93,27.94,4050.0,18.2185,18.2185,18.186,18.1925,4050.0
2006-11-08 09:55:00,27.94,28.03,27.94,28.01,5400.0,18.1925,18.2511,18.1925,18.2381,5400.0
2006-11-08 10:00:00,28.01,28.04,28.01,28.03,2100.0,18.2381,18.2576,18.2381,18.2511,2100.0
2006-11-08 10:05:00,28.04,28.04,28.02,28.02,4950.0,18.2576,18.2576,18.2446,18.2446,4950.0
2006-11-08 10:10:00,28.01,28.03,28.0,28.01,4050.0,18.2381,18.2511,18.2316,18.2381,4050.0
2006-11-08 10:15:00,28.01,28.03,28.0,28.03,10800.0,18.2381,18.2511,18.2316,18.2511,10800.0
2006-11-08 10:20:00,28.03,28.03,28.01,28.02,1800.0,18.2511,18.2511,18.2381,18.2446,1800.0
2006-11-08 10:25:00,28.01,28.04,28.01,28.01,1950.0,18.2381,18.2576,18.2381,18.2381,1950.0
2006-11-08 10:30:00,28.01,28.03,28.01,28.01,2250.0,18.2381,18.2511,18.2381,18.2381,2250.0
2006-11-08 10:35:00,28.04,28.08,28.03,28.08,7950.0,18.2576,18.2836,18.2511,18.2836,7950.0
2006-11-08 10:40:00,28.07,28.07,28.03,28.07,8250.0,18.2771,18.2771,18.2511,18.2771,8250.0
2006-11-08 10:45:00,28.07,28.13,28.07,28.13,7200.0,18.2771,18.3162,18.2771,18.3162,7200.0
2006-11-08 10:50:00,28.12,28.13,28.08,28.08,4050.0,18.3097,18.3162,18.2836,18.2836,4050.0
2006-11-08 10:55:00,28.09,28.12,28.09,28.1,1650.0,18.2902,18.3097,18.2902,18.2967,1650.0
2006-11-08 11:00:00,28.12,28.12,28.07,28.09,2100.0,18.3097,18.3097,18.2771,18.2902,2100.0
2006-11-08 11:05:00,28.07,28.07,28.05,28.06,2550.0,18.2771,18.2771,18.2641,18.2706,2550.0
2006-11-08 11:10:00,28.06,28.07,28.06,28.07,2700.0,18.2706,18.2771,18.2706,18.2771,2700.0
2006-11-08 11:15:00,28.07,28.07,28.06,28.07,1650.0,18.2771,18.2771,18.2706,18.2771,1650.0
2006-11-08 11:20:00,28.07,28.07,28.05,28.06,3600.0,18.2771,18.2771,18.2641,18.2706,3600.0
2006-11-08 11:25:00,28.07,28.07,28.05,28.06,900.0,18.2771,18.2771,18.2641,18.2706,900.0
2006-11-08 11:30:00,28.07,28.07,28.05,28.05,1500.0,18.2771,18.2771,18.2641,18.2641,1500.0
2006-11-08 11:35:00,28.06,28.07,28.05,28.06,2250.0,18.2706,18.2771,18.2641,18.2706,2250.0
2006-11-08 11:40:00,28.07,28.07,28.06,28.07,2850.0,18.2771,18.2771,18.2706,18.2771,2850.0
2006-11-08 11:45:00,28.07,28.07,28.05,28.05,1950.0,18.2771,18.2771,18.2641,18.2641,1950.0
2006-11-08 11:50:00,28.05,28.05,28.05,28.05,2100.0,18.2641,18.2641,18.2641,18.2641,2100.0
2006-11-08 11:55:00,28.05,28.05,28.04,28.05,600.0,18.2641,18.2641,18.2576,18.2641,600.0
2006-11-08 12:00:00,28.05,28.05,28.03,28.03,3750.0,18.2641,18.2641,18.2511,18.2511,3750.0
2006-11-08 12:05:00,28.03,28.05,28.03,28.03,3000.0,18.2511,18.2641,18.2511,18.2511,3000.0
2006-11-08 12:10:00,28.03,28.05,28.03,28.03,3600.0,18.2511,18.2641,18.2511,18.2511,3600.0
2006-11-08 12:15:00,28.03,28.05,28.02,28.04,1800.0,18.2511,18.2641,18.2446,18.2576,1800.0
2006-11-08 12:20:00,28.03,28.05,28.02,28.05,8700.0,18.2511,18.2641,18.2446,18.2641,8700.0
2006-11-08 12:25:00,28.05,28.05,28.01,28.03,3450.0,18.2641,18.2641,18.2381,18.2511,3450.0
2006-11-08 12:30:00,28.01,28.03,28.01,28.01,2400.0,18.2381,18.2511,18.2381,18.2381,2400.0
2006-11-08 12:35:00,28.01,28.02,28.01,28.02,450.0,18.2381,18.2446,18.2381,18.2446,450.0
2006-11-08 12:40:00,28.02,28.03,28.02,28.03,2400.0,18.2446,18.2511,18.2446,18.2511,2400.0
2006-11-08 12:45:00,28.03,28.06,28.03,28.06,2250.0,18.2511,18.2706,18.2511,18.2706,2250.0
2006-11-08 12:50:00,28.07,28.11,28.07,28.11,8700.0,18.2771,18.3032,18.2771,18.3032,8700.0
2006-11-08 12:55:00,28.11,28.13,28.1,28.13,3150.0,18.3032,18.3162,18.2967,18.3162,3150.0
2006-11-08 13:00:00,28.1,28.12,28.08,28.08,3300.0,18.2967,18.3097,18.2836,18.2836,3300.0
2006-11-08 13:05:00,28.09,28.09,28.07,28.09,1950.0,18.2902,18.2902,18.2771,18.2902,1950.0
2006-11-08 13:10:00,28.08,28.08,27.99,28.03,30750.0,18.2836,18.2836,18.225,18.2511,30750.0
2006-11-08 13:15:00,28.03,28.05,28.03,28.05,2250.0,18.2511,18.2641,18.2511,18.2641,2250.0
2006-11-08 13:20:00,28.07,28.07,28.04,28.04,1500.0,18.2771,18.2771,18.2576,18.2576,1500.0
2006-11-08 13:25:00,28.04,28.05,28.04,28.04,1050.0,18.2576,18.2641,18.2576,18.2576,1050.0
2006-11-08 13:30:00,28.05,28.09,28.05,28.07,2400.0,18.2641,18.2902,18.2641,18.2771,2400.0
2006-11-08 13:35:00,28.07,28.08,28.07,28.08,2250.0,18.2771,18.2836,18.2771,18.2836,2250.0
2006-11-08 13:40:00,28.07,28.12,28.07,28.12,12000.0,18.2771,18.3097,18.2771,18.3097,12000.0
2006-11-08 13:45:00,28.12,28.16,28.12,28.16,6450.0,18.3097,18.3357,18.3097,18.3357,6450.0
2006-11-08 13:50:00,28.16,28.17,28.15,28.17,3000.0,18.3357,18.3422,18.3292,18.3422,3000.0
2006-11-08 13:55:00,28.16,28.18,28.16,28.17,3600.0,18.3357,18.3488,18.3357,18.3422,3600.0
2006-11-08 14:00:00,28.17,28.18,28.17,28.17,1050.0,18.3422,18.3488,18.3422,18.3422,1050.0
2006-11-08 14:05:00,28.17,28.18,28.16,28.18,6900.0,18.3422,18.3488,18.3357,18.3488,6900.0
2006-11-08 14:10:00,28.19,28.21,28.18,28.2,4800.0,18.3553,18.3683,18.3488,18.3618,4800.0
2006-11-08 14:15:00,28.19,28.2,28.19,28.19,1500.0,18.3553,18.3618,18.3553,18.3553,1500.0
2006-11-08 14:20:00,28.19,28.2,28.13,28.16,20850.0,18.3553,18.3618,18.3162,18.3357,20850.0
2006-11-08 14:25:00,28.16,28.19,28.16,28.18,3600.0,18.3357,18.3553,18.3357,18.3488,3600.0
2006-11-08 14:30:00,28.18,28.19,28.15,28.17,5850.0,18.3488,18.3553,18.3292,18.3422,5850.0
2006-11-08 14:35:00,28.18,28.19,28.18,28.19,1050.0,18.3488,18.3553,18.3488,18.3553,1050.0
2006-11-08 14:40:00,28.19,28.2,28.18,28.19,2850.0,18.3553,18.3618,18.3488,18.3553,2850.0
2006-11-08 14:45:00,28.19,28.2,28.17,28.19,4800.0,18.3553,18.3618,18.3422,18.3553,4800.0
2006-11-08 14:50:00,28.2,28.21,28.19,28.19,5550.0,18.3618,18.3683,18.3553,18.3553,5550.0
2006-11-08 14:55:00,28.19,28.21,28.19,28.21,1950.0,18.3553,18.3683,18.3553,18.3683,1950.0
2006-11-08 15:00:00,28.21,28.21,28.21,28.21,1500.0,18.3683,18.3683,18.3683,18.3683,1500.0
2006-11-08 15:05:00,28.21,28.21,28.21,28.21,12450.0,18.3683,18.3683,18.3683,18.3683,12450.0
2006-11-08 15:10:00,28.21,28.22,28.2,28.21,12600.0,18.3683,18.3748,18.3618,18.3683,12600.0
2006-11-08 15:15:00,28.22,28.22,28.21,28.22,9000.0,18.3748,18.3748,18.3683,18.3748,9000.0
2006-11-08 15:20:00,28.22,28.25,28.22,28.25,7350.0,18.3748,18.3943,18.3748,18.3943,7350.0
2006-11-08 15:25:00,28.23,28.23,28.22,28.22,19350.0,18.3813,18.3813,18.3748,18.3748,19350.0
2006-11-08 15:30:00,28.22,28.23,28.21,28.21,4200.0,18.3748,18.3813,18.3683,18.3683,4200.0
2006-11-08 15:35:00,28.21,28.21,28.16,28.17,6750.0,18.3683,18.3683,18.3357,18.3422,6750.0
2006-11-08 15:40:00,28.16,28.18,28.15,28.18,9300.0,18.3357,18.3488,18.3292,18.3488,9300.0
2006-11-08 15:45:00,28.18,28.18,28.15,28.17,15900.0,18.3488,18.3488,18.3292,18.3422,15900.0
2006-11-08 15:50:00,28.16,28.17,28.15,28.16,16500.0,18.3357,18.3422,18.3292,18.3357,16500.0
2006-11-08 15:55:00,28.16,28.2,28.16,28.2,10800.0,18.3357,18.3618,18.3357,18.3618,10800.0
2006-11-09 09:30:00,28.24,28.29,28.21,28.29,7050.0,18.3878,18.4204,18.3683,18.4204,7050.0
2006-11-09 09:35:00,28.28,28.3,28.27,28.3,7200.0,18.4139,18.4269,18.4074,18.4269,7200.0
2006-11-09 09:40:00,28.29,28.3,28.27,28.27,10200.0,18.4204,18.4269,18.4074,18.4074,10200.0
2006-11-09 09:45:00,28.28,28.28,28.23,28.23,4350.0,18.4139,18.4139,18.3813,18.3813,4350.0
2006-11-09 09:50:00,28.24,28.25,28.2,28.2,4200.0,18.3878,18.3943,18.3618,18.3618,4200.0
2006-11-09 09:55:00,28.2,28.25,28.18,28.21,3900.0,18.3618,18.3943,18.3488,18.3683,3900.0
2006-11-09 10:00:00,28.27,28.29,28.21,28.21,1650.0,18.4074,18.4204,18.3683,18.3683,1650.0
2006-11-09 10:05:00,28.21,28.23,28.19,28.21,1800.0,18.3683,18.3813,18.3553,18.3683,1800.0
2006-11-09 10:10:00,28.22,28.23,28.17,28.17,1800.0,18.3748,18.3813,18.3422,18.3422,1800.0
2006-11-09 10:15:00,28.15,28.2,28.15,28.18,3900.0,18.3292,18.3618,18.3292,18.3488,3900.0
2006-11-09 10:20:00,28.15,28.17,28.15,28.17,3000.0,18.3292,18.3422,18.3292,18.3422,3000.0
2006-11-09 10:25:00,28.15,28.19,28.15,28.19,2100.0,18.3292,18.3553,18.3292,18.3553,2100.0
2006-11-09 10:30:00,28.16,28.18,28.15,28.15,450.0,18.3357,18.3488,18.3292,18.3292,450.0
2006-11-09 10:35:00,28.17,28.17,28.17,28.17,1350.0,18.3422,18.3422,18.3422,18.3422,1350.0
2006-11-09 10:40:00,28.17,28.19,28.17,28.18,2700.0,18.3422,18.3553,18.3422,18.3488,2700.0
2006-11-09 10:45:00,28.18,28.18,28.12,28.15,4200.0,18.3488,18.3488,18.3097,18.3292,4200.0
2006-11-09 10:50:00,28.15,28.18,28.15,28.16,4350.0,18.3292,18.3488,18.3292,18.3357,4350.0
2006-11-09 10:55:00,28.19,28.19,28.17,28.18,2400.0,18.3553,18.3553,18.3422,18.3488,2400.0
2006-11-09 11:00:00,28.17,28.18,28.16,28.17,4500.0,18.3422,18.3488,18.3357,18.3422,4500.0
2006-11-09 11:05:00,28.18,28.19,28.17,28.19,3900.0,18.3488,18.3553,18.3422,18.3553,3900.0
2006-11-09 11:10:00,28.19,28.21,28.17,28.21,3450.0,18.3553,18.3683,18.3422,18.3683,3450.0
2006-11-09 11:15:00,28.21,28.21,28.19,28.21,2850.0,18.3683,18.3683,18.3553,18.3683,2850.0
2006-11-09 11:20:00,28.21,28.21,28.18,28.18,5850.0,18.3683,18.3683,18.3488,18.3488,5850.0
2006-11-09 11:25:00,28.18,28.19,28.17,28.18,3900.0,18.3488,18.3553,18.3422,18.3488,3900.0
2006-11-09 11:30:00,28.19,28.27,28.17,28.25,6750.0,18.3553,18.4074,18.3422,18.3943,6750.0
2006-11-09 11:35:00,28.27,28.27,28.25,28.25,1650.0,18.4074,18.4074,18.3943,18.3943,1650.0
2006-11-09 11:40:00,28.25,28.25,28.21,28.21,3450.0,18.3943,18.3943,18.3683,18.3683,3450.0
2006-11-09 11:45:00,28.2,28.25,28.2,28.23,3600.0,18.3618,18.3943,18.3618,18.3813,3600.0
2006-11-09 11:50:00,28.25,28.25,28.21,28.24,11700.0,18.3943,18.3943,18.3683,18.3878,11700.0
2006-11-09 11:55:00,28.23,28.25,28.21,28.25,3000.0,18.3813,18.3943,18.3683,18.3943,3000.0
2006-11-09 12:00:00,28.23,28.26,28.21,28.26,3300.0,18.3813,18.4008,18.3683,18.4008,3300.0
2006-11-09 12:05:00,28.27,28.3,28.25,28.25,7950.0,18.4074,18.4269,18.3943,18.3943,7950.0
2006-11-09 12:10:00,28.25,28.3,28.25,28.3,4800.0,18.3943,18.4269,18.3943,18.4269,4800.0
2006-11-09 12:15:00,28.31,28.32,28.29,28.29,4050.0,18.4334,18.4399,18.4204,18.4204,4050.0
2006-11-09 12:20:00,28.29,28.31,28.29,28.31,2700.0,18.4204,18.4334,18.4204,18.4334,2700.0
2006-11-09 12:25:00,28.31,28.33,28.31,28.33,115050.0,18.4334,18.4464,18.4334,18.4464,115050.0
2006-11-09 12:30:00,28.32,28.33,28.31,28.33,4350.0,18.4399,18.4464,18.4334,18.4464,4350.0
2006-11-09 12:35:00,28.31,28.37,28.31,28.35,43050.0,18.4334,18.4725,18.4334,18.4594,43050.0
2006-11-09 12:40:00,28.35,28.38,28.35,28.37,7500.0,18.4594,18.479,18.4594,18.4725,7500.0
2006-11-09 12:45:00,28.37,28.37,28.34,28.35,1050.0,18.4725,18.4725,18.4529,18.4594,1050.0
2006-11-09 12:50:00,28.35,28.35,28.33,28.33,5400.0,18.4594,18.4594,18.4464,18.4464,5400.0
2006-11-09 12:55:00,28.31,28.32,28.29,28.31,1800.0,18.4334,18.4399,18.4204,18.4334,1800.0
2006-11-09 13:00:00,28.31,28.31,28.3,28.3,750.0,18.4334,18.4334,18.4269,18.4269,750.0
2006-11-09 13:05:00,28.29,28.3,28.27,28.27,3900.0,18.4204,18.4269,18.4074,18.4074,3900.0
2006-11-09 13:10:00,28.29,28.29,28.28,28.29,1200.0,18.4204,18.4204,18.4139,18.4204,1200.0
2006-11-09 13:15:00,28.28,28.29,28.23,28.29,6450.0,18.4139,18.4204,18.3813,18.4204,6450.0
2006-11-09 13:20:00,28.3,28.31,28.29,28.31,2250.0,18.4269,18.4334,18.4204,18.4334,2250.0
2006-11-09 13:25:00,28.31,28.31,28.28,28.28,1050.0,18.4334,18.4334,18.4139,18.4139,1050.0
2006-11-09 13:30:00,28.28,28.31,28.28,28.31,1950.0,18.4139,18.4334,18.4139,18.4334,1950.0
2006-11-09 13:35:00,28.3,28.33,28.3,28.33,2250.0,18.4269,18.4464,18.4269,18.4464,2250.0
2006-11-09 13:40:00,28.32,28.34,28.32,28.33,2700.0,18.4399,18.4529,18.4399,18.4464,2700.0
2006-11-09 13:45:00,28.32,28.34,28.32,28.32,3150.0,18.4399,18.4529,18.4399,18.4399,3150.0
2006-11-09 13:50:00,28.32,28.33,28.3,28.33,4950.0,18.4399,18.4464,18.4269,18.4464,4950.0
2006-11-09 13:55:00,28.34,28.36,28.33,28.34,2100.0,18.4529,18.466,18.4464,18.4529,2100.0
2006-11-09 14:00:00,28.34,28.35,28.33,28.35,6450.0,18.4529,18.4594,18.4464,18.4594,6450.0
2006-11-09 14:05:00,28.35,28.37,28.35,28.37,11250.0,18.4594,18.4725,18.4594,18.4725,11250.0
2006-11-09 14:10:00,28.39,28.39,28.35,28.35,4200.0,18.4855,18.4855,18.4594,18.4594,4200.0
2006-11-09 14:15:00,28.35,28.36,28.33,28.33,20100.0,18.4594,18.466,18.4464,18.4464,20100.0
2006-11-09 14:20:00,28.35,28.35,28.33,28.34,13650.0,18.4594,18.4594,18.4464,18.4529,13650.0
2006-11-09 14:25:00,28.34,28.35,28.34,28.35,6750.0,18.4529,18.4594,18.4529,18.4594,6750.0
2006-11-09 14:30:00,28.36,28.39,28.36,28.39,13350.0,18.466,18.4855,18.466,18.4855,13350.0
2006-11-09 14:35:00,28.39,28.39,28.38,28.39,8700.0,18.4855,18.4855,18.479,18.4855,8700.0
2006-11-09 14:40:00,28.38,28.39,28.33,28.34,10200.0,18.479,18.4855,18.4464,18.4529,10200.0
2006-11-09 14:45:00,28.34,28.34,28.33,28.34,3750.0,18.4529,18.4529,18.4464,18.4529,3750.0
2006-11-09 14:50:00,28.33,28.35,28.33,28.35,4350.0,18.4464,18.4594,18.4464,18.4594,4350.0
2006-11-09 14:55:00,28.35,28.38,28.35,28.37,5850.0,18.4594,18.479,18.4594,18.4725,5850.0
2006-11-09 15:00:00,28.38,28.38,28.33,28.33,16350.0,18.479,18.479,18.4464,18.4464,16350.0
2006-11-09 15:05:00,28.33,28.33,28.27,28.27,2100.0,18.4464,18.4464,18.4074,18.4074,2100.0
2006-11-09 15:10:00,28.28,28.28,28.23,28.24,6300.0,18.4139,18.4139,18.3813,18.3878,6300.0
2006-11-09 15:15:00,28.23,28.23,28.19,28.22,8550.0,18.3813,18.3813,18.3553,18.3748,8550.0
2006-11-09 15:20:00,28.21,28.23,28.21,28.21,3600.0,18.3683,18.3813,18.3683,18.3683,3600.0
2006-11-09 15:25:00,28.22,28.26,28.21,28.26,5400.0,18.3748,18.4008,18.3683,18.4008,5400.0
2006-11-09 15:30:00,28.25,28.27,28.25,28.25,9000.0,18.3943,18.4074,18.3943,18.3943,9000.0
2006-11-09 15:35:00,28.25,28.27,28.24,28.25,9000.0,18.3943,18.4074,18.3878,18.3943,9000.0
2006-11-09 15:40:00,28.25,28.27,28.25,28.27,14700.0,18.3943,18.4074,18.3943,18.4074,14700.0
2006-11-09 15:45:00,28.27,28.27,28.25,28.25,5400.0,18.4074,18.4074,18.3943,18.3943,5400.0
2006-11-09 15:50:00,28.26,28.29,28.26,28.27,10500.0,18.4008,18.4204,18.4008,18.4074,10500.0
2006-11-09 15:55:00,28.29,28.3,28.26,28.27,15750.0,18.4204,18.4269,18.4008,18.4074,15750.0
2006-11-10 09:30:00,28.23,28.25,28.03,28.23,25500.0,18.3813,18.3943,18.2511,18.3813,25500.0
2006-11-10 09:35:00,28.27,28.27,28.25,28.27,2700.0,18.4074,18.4074,18.3943,18.4074,2700.0
2006-11-10 09:40:00,28.25,28.25,28.22,28.22,1950.0,18.3943,18.3943,18.3748,18.3748,1950.0
2006-11-10 09:45:00,28.22,28.26,28.22,28.22,3000.0,18.3748,18.4008,18.3748,18.3748,3000.0
2006-11-10 09:50:00,28.23,28.29,28.23,28.29,13800.0,18.3813,18.4204,18.3813,18.4204,13800.0
2006-11-10 09:55:00,28.32,28.32,28.27,28.3,4650.0,18.4399,18.4399,18.4074,18.4269,4650.0
2006-11-10 10:00:00,28.31,28.34,28.29,28.33,6300.0,18.4334,18.4529,18.4204,18.4464,6300.0
2006-11-10 10:05:00,28.33,28.33,28.27,28.27,5850.0,18.4464,18.4464,18.4074,18.4074,5850.0
2006-11-10 10:10:00,28.25,28.26,28.25,28.25,2400.0,18.3943,18.4008,18.3943,18.3943,2400.0
2006-11-10 10:15:00,28.26,28.27,28.25,28.26,3150.0,18.4008,18.4074,18.3943,18.4008,3150.0
2006-11-10 10:20:00,28.25,28.25,28.19,28.2,4650.0,18.3943,18.3943,18.3553,18.3618,4650.0
2006-11-10 10:25:00,28.21,28.21,28.19,28.2,2700.0,18.3683,18.3683,18.3553,18.3618,2700.0
2006-11-10 10:30:00,28.19,28.19,28.17,28.19,2400.0,18.3553,18.3553,18.3422,18.3553,2400.0
2006-11-10 10:35:00,28.19,28.19,28.17,28.18,4950.0,18.3553,18.3553,18.3422,18.3488,4950.0
2006-11-10 10:40:00,28.18,28.23,28.17,28.19,5100.0,18.3488,18.3813,18.3422,18.3553,5100.0
2006-11-10 10:45:00,28.2,28.21,28.17,28.17,3900.0,18.3618,18.3683,18.3422,18.3422,3900.0
2006-11-10 10:50:00,28.15,28.21,28.15,28.21,7800.0,18.3292,18.3683,18.3292,18.3683,7800.0
2006-11-10 10:55:00,28.22,28.23,28.2,28.22,6900.0,18.3748,18.3813,18.3618,18.3748,6900.0
2006-11-10 11:00:00,28.21,28.23,28.21,28.23,7200.0,18.3683,18.3813,18.3683,18.3813,7200.0
2006-11-10 11:05:00,28.23,28.31,28.23,28.29,13200.0,18.3813,18.4334,18.3813,18.4204,13200.0
2006-11-10 11:10:00,28.29,28.32,28.27,28.29,9900.0,18.4204,18.4399,18.4074,18.4204,9900.0
2006-11-10 11:15:00,28.29,28.31,28.29,28.31,5250.0,18.4204,18.4334,18.4204,18.4334,5250.0
2006-11-10 11:20:00,28.3,28.33,28.3,28.33,5700.0,18.4269,18.4464,18.4269,18.4464,5700.0
2006-11-10 11:25:00,28.33,28.35,28.33,28.34,13350.0,18.4464,18.4594,18.4464,18.4529,13350.0
2006-11-10 11:30:00,28.35,28.37,28.27,28.37,74850.0,18.4594,18.4725,18.4074,18.4725,74850.0
2006-11-10 11:35:00,28.37,28.39,28.37,28.38,6750.0,18.4725,18.4855,18.4725,18.479,6750.0
2006-11-10 11:40:00,28.38,28.41,28.38,28.4,9150.0,18.479,18.4985,18.479,18.492,9150.0
2006-11-10 11:45:00,28.4,28.42,28.4,28.41,8850.0,18.492,18.505,18.492,18.4985,8850.0
2006-11-10 11:50:00,28.41,28.41,28.4,28.4,9600.0,18.4985,18.4985,18.492,18.492,9600.0
2006-11-10 11:55:00,28.4,28.41,28.39,28.4,17850.0,18.492,18.4985,18.4855,18.492,17850.0
2006-11-10 12:00:00,28.39,28.43,28.39,28.43,13650.0,18.4855,18.5115,18.4855,18.5115,13650.0
2006-11-10 12:05:00,28.42,28.45,28.42,28.43,19200.0,18.505,18.5246,18.505,18.5115,19200.0
2006-11-10 12:10:00,28.43,28.45,28.43,28.44,10800.0,18.5115,18.5246,18.5115,18.518,10800.0
2006-11-10 12:15:00,28.44,28.45,28.43,28.43,21300.0,18.518,18.5246,18.5115,18.5115,21300.0
2006-11-10 12:20:00,28.44,28.44,28.41,28.41,7950.0,18.518,18.518,18.4985,18.4985,7950.0
2006-11-10 12:25:00,28.41,28.42,28.37,28.38,10650.0,18.4985,18.505,18.4725,18.479,10650.0
2006-11-10 12:30:00,28.39,28.39,28.38,28.39,5850.0,18.4855,18.4855,18.479,18.4855,5850.0
2006-11-10 12:35:00,28.38,28.4,28.38,28.39,4800.0,18.479,18.492,18.479,18.4855,4800.0
2006-11-10 12:40:00,28.39,28.4,28.39,28.39,6300.0,18.4855,18.492,18.4855,18.4855,6300.0
2006-11-10 12:45:00,28.39,28.43,28.39,28.42,14850.0,18.4855,18.5115,18.4855,18.505,14850.0
2006-11-10 12:50:00,28.41,28.48,28.41,28.48,13650.0,18.4985,18.5441,18.4985,18.5441,13650.0
2006-11-10 12:55:00,28.49,28.5,28.48,28.5,23700.0,18.5506,18.5571,18.5441,18.5571,23700.0
2006-11-10 13:00:00,28.51,28.51,28.5,28.5,12750.0,18.5636,18.5636,18.5571,18.5571,12750.0
2006-11-10 13:05:00,28.5,28.5,28.49,28.5,14100.0,18.5571,18.5571,18.5506,18.5571,14100.0
2006-11-10 13:10:00,28.5,28.5,28.49,28.5,8100.0,18.5571,18.5571,18.5506,18.5571,8100.0
2006-11-10 13:15:00,28.5,28.51,28.49,28.49,5100.0,18.5571,18.5636,18.5506,18.5506,5100.0
2006-11-10 13:20:00,28.5,28.5,28.39,28.43,11400.0,18.5571,18.5571,18.4855,18.5115,11400.0
2006-11-10 13:25:00,28.43,28.43,28.39,28.39,13650.0,18.5115,18.5115,18.4855,18.4855,13650.0
2006-11-10 13:30:00,28.39,28.41,28.38,28.38,6000.0,18.4855,18.4985,18.479,18.479,6000.0
2006-11-10 13:35:00,28.38,28.39,28.37,28.38,5250.0,18.479,18.4855,18.4725,18.479,5250.0
2006-11-10 13:40:00,28.37,28.39,28.36,28.39,5550.0,18.4725,18.4855,18.466,18.4855,5550.0
2006-11-10 13:45:00,28.39,28.4,28.39,28.4,4800.0,18.4855,18.492,18.4855,18.492,4800.0
2006-11-10 13:50:00,28.4,28.43,28.4,28.43,12300.0,18.492,18.5115,18.492,18.5115,12300.0
2006-11-10 13:55:00,28.41,28.43,28.41,28.43,10350.0,18.4985,18.5115,18.4985,18.5115,10350.0
2006-11-10 14:00:00,28.43,28.43,28.4,28.43,19500.0,18.5115,18.5115,18.492,18.5115,19500.0
2006-11-10 14:05:00,28.43,28.46,28.43,28.46,11400.0,18.5115,18.5311,18.5115,18.5311,11400.0
2006-11-10 14:10:00,28.46,28.49,28.45,28.47,8850.0,18.5311,18.5506,18.5246,18.5376,8850.0
2006-11-10 14:15:00,28.47,28.48,28.47,28.47,9150.0,18.5376,18.5441,18.5376,18.5376,9150.0
2006-11-10 14:20:00,28.47,28.47,28.45,28.45,5700.0,18.5376,18.5376,18.5246,18.5246,5700.0
2006-11-10 14:25:00,28.45,28.45,28.43,28.44,8850.0,18.5246,18.5246,18.5115,18.518,8850.0
2006-11-10 14:30:00,28.45,28.45,28.43,28.43,6900.0,18.5246,18.5246,18.5115,18.5115,6900.0
2006-11-10 14:35:00,28.43,28.43,28.41,28.41,9450.0,18.5115,18.5115,18.4985,18.4985,9450.0
2006-11-10 14:40:00,28.41,28.47,28.41,28.47,9000.0,18.4985,18.5376,18.4985,18.5376,9000.0
2006-11-10 14:45:00,28.46,28.49,28.43,28.49,33450.0,18.5311,18.5506,18.5115,18.5506,33450.0
2006-11-10 14:50:00,28.47,28.48,28.46,28.48,16200.0,18.5376,18.5441,18.5311,18.5441,16200.0
2006-11-10 14:55:00,28.48,28.49,28.47,28.49,8700.0,18.5441,18.5506,18.5376,18.5506,8700.0
2006-11-10 15:00:00,28.48,28.49,28.47,28.48,15150.0,18.5441,18.5506,18.5376,18.5441,15150.0
2006-11-10 15:05:00,28.48,28.49,28.48,28.48,4950.0,18.5441,18.5506,18.5441,18.5441,4950.0
2006-11-10 15:10:00,28.49,28.51,28.49,28.5,9150.0,18.5506,18.5636,18.5506,18.5571,9150.0
2006-11-10 15:15:00,28.51,28.52,28.51,28.51,5100.0,18.5636,18.5701,18.5636,18.5636,5100.0
2006-11-10 15:20:00,28.53,28.53,28.52,28.53,9450.0,18.5766,18.5766,18.5701,18.5766,9450.0
2006-11-10 15:25:00,28.53,28.55,28.52,28.55,73500.0,18.5766,18.5897,18.5701,18.5897,73500.0
2006-11-10 15:30:00,28.53,28.56,28.53,28.53,6600.0,18.5766,18.5962,18.5766,18.5766,6600.0
2006-11-10 15:35:00,28.53,28.54,28.52,28.53,5700.0,18.5766,18.5832,18.5701,18.5766,5700.0
2006-11-10 15:40:00,28.52,28.53,28.49,28.5,6300.0,18.5701,18.5766,18.5506,18.5571,6300.0
2006-11-10 15:45:00,28.5,28.54,28.49,28.51,37350.0,18.5571,18.5832,18.5506,18.5636,37350.0
2006-11-10 15:50:00,28.51,28.53,28.47,28.49,24600.0,18.5636,18.5766,18.5376,18.5506,24600.0
2006-11-10 15:55:00,28.5,28.55,28.49,28.54,92700.0,18.5571,18.5897,18.5506,18.5832,92700.0
2006-11-13 09:30:00,28.56,28.57,28.55,28.55,6300.0,18.5962,18.6027,18.5897,18.5897,6300.0
2006-11-13 09:35:00,28.57,28.61,28.57,28.61,1650.0,18.6027,18.6287,18.6027,18.6287,1650.0
2006-11-13 09:40:00,28.59,28.61,28.55,28.57,13200.0,18.6157,18.6287,18.5897,18.6027,13200.0
2006-11-13 09:45:00,28.57,28.59,28.55,28.59,10200.0,18.6027,18.6157,18.5897,18.6157,10200.0
2006-11-13 09:50:00,28.59,28.65,28.59,28.63,6750.0,18.6157,18.6548,18.6157,18.6418,6750.0
2006-11-13 09:55:00,28.63,28.66,28.61,28.62,9000.0,18.6418,18.6613,18.6287,18.6353,9000.0
2006-11-13 10:00:00,28.65,28.66,28.63,28.65,6900.0,18.6548,18.6613,18.6418,18.6548,6900.0
2006-11-13 10:05:00,28.64,28.65,28.63,28.65,8100.0,18.6483,18.6548,18.6418,18.6548,8100.0
2006-11-13 10:10:00,28.65,28.65,28.63,28.63,20700.0,18.6548,18.6548,18.6418,18.6418,20700.0
2006-11-13 10:15:00,28.65,28.66,28.61,28.61,11400.0,18.6548,18.6613,18.6287,18.6287,11400.0
2006-11-13 10:20:00,28.63,28.63,28.61,28.61,4350.0,18.6418,18.6418,18.6287,18.6287,4350.0
2006-11-13 10:25:00,28.6,28.66,28.6,28.63,87900.0,18.6222,18.6613,18.6222,18.6418,87900.0
2006-11-13 10:30:00,28.63,28.63,28.55,28.59,6000.0,18.6418,18.6418,18.5897,18.6157,6000.0
2006-11-13 10:35:00,28.59,28.59,28.57,28.58,3750.0,18.6157,18.6157,18.6027,18.6092,3750.0
2006-11-13 10:40:00,28.57,28.59,28.57,28.57,8700.0,18.6027,18.6157,18.6027,18.6027,8700.0
2006-11-13 10:45:00,28.57,28.58,28.53,28.54,7800.0,18.6027,18.6092,18.5766,18.5832,7800.0
2006-11-13 10:50:00,28.53,28.55,28.53,28.54,3750.0,18.5766,18.5897,18.5766,18.5832,3750.0
2006-11-13 10:55:00,28.55,28.59,28.55,28.59,16200.0,18.5897,18.6157,18.5897,18.6157,16200.0
2006-11-13 11:00:00,28.58,28.61,28.57,28.57,7800.0,18.6092,18.6287,18.6027,18.6027,7800.0
2006-11-13 11:05:00,28.56,28.57,28.54,28.54,4950.0,18.5962,18.6027,18.5832,18.5832,4950.0
2006-11-13 11:10:00,28.55,28.57,28.54,28.54,7950.0,18.5897,18.6027,18.5832,18.5832,7950.0
2006-11-13 11:15:00,28.54,28.55,28.49,28.51,8850.0,18.5832,18.5897,18.5506,18.5636,8850.0
2006-11-13 11:20:00,28.51,28.54,28.51,28.53,7500.0,18.5636,18.5832,18.5636,18.5766,7500.0
2006-11-13 11:25:00,28.53,28.53,28.5,28.5,6150.0,18.5766,18.5766,18.5571,18.5571,6150.0
2006-11-13 11:30:00,28.51,28.51,28.44,28.47,40050.0,18.5636,18.5636,18.518,18.5376,40050.0
2006-11-13 11:35:00,28.47,28.47,28.34,28.36,65700.0,18.5376,18.5376,18.4529,18.466,65700.0
2006-11-13 11:40:00,28.36,28.41,28.34,28.37,114600.0,18.466,18.4985,18.4529,18.4725,114600.0
2006-11-13 11:45:00,28.35,28.39,28.33,28.39,35400.0,18.4594,18.4855,18.4464,18.4855,35400.0
2006-11-13 11:50:00,28.39,28.4,28.33,28.39,21150.0,18.4855,18.492,18.4464,18.4855,21150.0
2006-11-13 11:55:00,28.39,28.41,28.35,28.37,18750.0,18.4855,18.4985,18.4594,18.4725,18750.0
2006-11-13 12:00:00,28.4,28.42,28.37,28.42,6750.0,18.492,18.505,18.4725,18.505,6750.0
2006-11-13 12:05:00,28.42,28.42,28.37,28.41,10650.0,18.505,18.505,18.4725,18.4985,10650.0
2006-11-13 12:10:00,28.42,28.45,28.41,28.43,6750.0,18.505,18.5246,18.4985,18.5115,6750.0
2006-11-13 12:15:00,28.43,28.43,28.36,28.38,16350.0,18.5115,18.5115,18.466,18.479,16350.0
2006-11-13 12:20:00,28.35,28.39,28.34,28.39,16800.0,18.4594,18.4855,18.4529,18.4855,16800.0
2006-11-13 12:25:00,28.39,28.45,28.39,28.44,7950.0,18.4855,18.5246,18.4855,18.518,7950.0
2006-11-13 12:30:00,28.44,28.48,28.39,28.4,20700.0,18.518,18.5441,18.4855,18.492,20700.0
2006-11-13 12:35:00,28.4,28.45,28.4,28.45,5100.0,18.492,18.5246,18.492,18.5246,5100.0
2006-11-13 12:40:00,28.45,28.47,28.41,28.42,15900.0,18.5246,18.5376,18.4985,18.505,15900.0
2006-11-13 12:45:00,28.43,28.44,28.4,28.4,4350.0,18.5115,18.518,18.492,18.492,4350.0
2006-11-13 12:50:00,28.41,28.41,28.4,28.41,1350.0,18.4985,18.4985,18.492,18.4985,1350.0
2006-11-13 12:55:00,28.4,28.43,28.4,28.43,2700.0,18.492,18.5115,18.492,18.5115,2700.0
2006-11-13 13:00:00,28.42,28.45,28.41,28.44,3450.0,18.505,18.5246,18.4985,18.518,3450.0
2006-11-13 13:05:00,28.45,28.45,28.4,28.43,18450.0,18.5246,18.5246,18.492,18.5115,18450.0
2006-11-13 13:10:00,28.45,28.45,28.43,28.43,1650.0,18.5246,18.5246,18.5115,18.5115,1650.0
2006-11-13 13:15:00,28.44,28.45,28.43,28.44,1800.0,18.518,18.5246,18.5115,18.518,1800.0
2006-11-13 13:20:00,28.45,28.45,28.44,28.44,2700.0,18.5246,18.5246,18.518,18.518,2700.0
2006-11-13 13:25:00,28.45,28.46,28.44,28.45,4200.0,18.5246,18.5311,18.518,18.5246,4200.0
2006-11-13 13:30:00,28.44,28.45,28.43,28.43,1050.0,18.518,18.5246,18.5115,18.5115,1050.0
2006-11-13 13:35:00,28.45,28.45,28.43,28.43,4800.0,18.5246,18.5246,18.5115,18.5115,4800.0
2006-11-13 13:40:00,28.43,28.45,28.39,28.39,11250.0,18.5115,18.5246,18.4855,18.4855,11250.0
2006-11-13 13:45:00,28.41,28.41,28.37,28.4,34200.0,18.4985,18.4985,18.4725,18.492,34200.0
2006-11-13 13:50:00,28.4,28.45,28.4,28.45,2850.0,18.492,18.5246,18.492,18.5246,2850.0
2006-11-13 13:55:00,28.44,28.47,28.43,28.46,4500.0,18.518,18.5376,18.5115,18.5311,4500.0
2006-11-13 14:00:00,28.46,28.47,28.43,28.43,3000.0,18.5311,18.5376,18.5115,18.5115,3000.0
2006-11-13 14:05:00,28.43,28.46,28.43,28.46,4350.0,18.5115,18.5311,18.5115,18.5311,4350.0
2006-11-13 14:10:00,28.45,28.45,28.45,28.45,4050.0,18.5246,18.5246,18.5246,18.5246,4050.0
2006-11-13 14:15:00,28.48,28.48,28.41,28.41,11100.0,18.5441,18.5441,18.4985,18.4985,11100.0
2006-11-13 14:20:00,28.42,28.49,28.42,28.48,14100.0,18.505,18.5506,18.505,18.5441,14100.0
2006-11-13 14:25:00,28.49,28.49,28.46,28.46,3000.0,18.5506,18.5506,18.5311,18.5311,3000.0
2006-11-13 14:30:00,28.48,28.5,28.46,28.5,3900.0,18.5441,18.5571,18.5311,18.5571,3900.0
2006-11-13 14:35:00,28.49,28.5,28.41,28.45,12000.0,18.5506,18.5571,18.4985,18.5246,12000.0
2006-11-13 14:40:00,28.45,28.48,28.43,28.48,7350.0,18.5246,18.5441,18.5115,18.5441,7350.0
2006-11-13 14:45:00,28.46,28.47,28.44,28.45,4800.0,18.5311,18.5376,18.518,18.5246,4800.0
2006-11-13 14:50:00,28.45,28.45,28.43,28.44,1800.0,18.5246,18.5246,18.5115,18.518,1800.0
2006-11-13 14:55:00,28.45,28.47,28.45,28.47,4800.0,18.5246,18.5376,18.5246,18.5376,4800.0
2006-11-13 15:00:00,28.47,28.47,28.41,28.45,6300.0,18.5376,18.5376,18.4985,18.5246,6300.0
2006-11-13 15:05:00,28.44,28.45,28.43,28.44,6450.0,18.518,18.5246,18.5115,18.518,6450.0
2006-11-13 15:10:00,28.44,28.46,28.43,28.46,3600.0,18.518,18.5311,18.5115,18.5311,3600.0
2006-11-13 15:15:00,28.46,28.49,28.45,28.49,7050.0,18.5311,18.5506,18.5246,18.5506,7050.0
2006-11-13 15:20:00,28.49,28.5,28.48,28.49,5700.0,18.5506,18.5571,18.5441,18.5506,5700.0
2006-11-13 15:25:00,28.48,28.49,28.45,28.47,7950.0,18.5441,18.5506,18.5246,18.5376,7950.0
2006-11-13 15:30:00,28.45,28.47,28.45,28.46,7950.0,18.5246,18.5376,18.5246,18.5311,7950.0
2006-11-13 15:35:00,28.46,28.47,28.43,28.43,11850.0,18.5311,18.5376,18.5115,18.5115,11850.0
2006-11-13 15:40:00,28.45,28.45,28.43,28.45,4050.0,18.5246,18.5246,18.5115,18.5246,4050.0
2006-11-13 15:45:00,28.45,28.48,28.44,28.45,6000.0,18.5246,18.5441,18.518,18.5246,6000.0
2006-11-13 15:50:00,28.47,28.49,28.46,28.47,5850.0,18.5376,18.5506,18.5311,18.5376,5850.0
2006-11-13 15:55:00,28.49,28.51,28.48,28.5,11250.0,18.5506,18.5636,18.5441,18.5571,11250.0
2006-11-14 09:30:00,28.57,28.59,28.55,28.59,7650.0,18.6027,18.6157,18.5897,18.6157,7650.0
2006-11-14 09:35:00,28.55,28.56,28.37,28.37,9300.0,18.5897,18.5962,18.4725,18.4725,9300.0
2006-11-14 09:40:00,28.35,28.43,28.35,28.43,3750.0,18.4594,18.5115,18.4594,18.5115,3750.0
2006-11-14 09:45:00,28.44,28.44,28.39,28.41,8850.0,18.518,18.518,18.4855,18.4985,8850.0
2006-11-14 09:50:00,28.4,28.41,28.38,28.41,3000.0,18.492,18.4985,18.479,18.4985,3000.0
2006-11-14 09:55:00,28.41,28.43,28.38,28.39,3300.0,18.4985,18.5115,18.479,18.4855,3300.0
2006-11-14 10:00:00,28.41,28.43,28.4,28.43,33300.0,18.4985,18.5115,18.492,18.5115,33300.0
2006-11-14 10:05:00,28.43,28.43,28.41,28.43,1650.0,18.5115,18.5115,18.4985,18.5115,1650.0
2006-11-14 10:10:00,28.41,28.41,28.38,28.38,3450.0,18.4985,18.4985,18.479,18.479,3450.0
2006-11-14 10:15:00,28.37,28.39,28.37,28.39,11550.0,18.4725,18.4855,18.4725,18.4855,11550.0
2006-11-14 10:20:00,28.39,28.41,28.38,28.39,4500.0,18.4855,18.4985,18.479,18.4855,4500.0
2006-11-14 10:25:00,28.41,28.41,28.35,28.35,14850.0,18.4985,18.4985,18.4594,18.4594,14850.0
2006-11-14 10:30:00,28.35,28.37,28.34,28.34,3000.0,18.4594,18.4725,18.4529,18.4529,3000.0
2006-11-14 10:35:00,28.35,28.39,28.35,28.37,3750.0,18.4594,18.4855,18.4594,18.4725,3750.0
2006-11-14 10:40:00,28.37,28.37,28.36,28.37,2700.0,18.4725,18.4725,18.466,18.4725,2700.0
2006-11-14 10:45:00,28.37,28.37,28.35,28.37,2400.0,18.4725,18.4725,18.4594,18.4725,2400.0
2006-11-14 10:50:00,28.35,28.39,28.35,28.38,2400.0,18.4594,18.4855,18.4594,18.479,2400.0
2006-11-14 10:55:00,28.37,28.42,28.37,28.4,8400.0,18.4725,18.505,18.4725,18.492,8400.0
2006-11-14 11:00:00,28.39,28.39,28.35,28.35,5550.0,18.4855,18.4855,18.4594,18.4594,5550.0
2006-11-14 11:05:00,28.35,28.36,28.35,28.36,3150.0,18.4594,18.466,18.4594,18.466,3150.0
2006-11-14 11:10:00,28.37,28.37,28.35,28.35,3600.0,18.4725,18.4725,18.4594,18.4594,3600.0
2006-11-14 11:15:00,28.35,28.37,28.35,28.35,4950.0,18.4594,18.4725,18.4594,18.4594,4950.0
2006-11-14 11:20:00,28.35,28.37,28.35,28.36,6000.0,18.4594,18.4725,18.4594,18.466,6000.0
2006-11-14 11:25:00,28.36,28.37,28.3,28.33,42750.0,18.466,18.4725,18.4269,18.4464,42750.0
2006-11-14 11:30:00,28.33,28.33,28.32,28.32,10950.0,18.4464,18.4464,18.4399,18.4399,10950.0
2006-11-14 11:35:00,28.33,28.33,28.31,28.31,26100.0,18.4464,18.4464,18.4334,18.4334,26100.0
2006-11-14 11:40:00,28.31,28.35,28.31,28.35,12450.0,18.4334,18.4594,18.4334,18.4594,12450.0
2006-11-14 11:45:00,28.35,28.35,28.31,28.33,7050.0,18.4594,18.4594,18.4334,18.4464,7050.0
2006-11-14 11:50:00,28.33,28.33,28.31,28.33,3600.0,18.4464,18.4464,18.4334,18.4464,3600.0
2006-11-14 11:55:00,28.32,28.35,28.31,28.31,4200.0,18.4399,18.4594,18.4334,18.4334,4200.0
2006-11-14 12:00:00,28.33,28.33,28.32,28.33,5550.0,18.4464,18.4464,18.4399,18.4464,5550.0
2006-11-14 12:05:00,28.33,28.33,28.31,28.31,20400.0,18.4464,18.4464,18.4334,18.4334,20400.0
2006-11-14 12:10:00,28.31,28.35,28.31,28.31,27450.0,18.4334,18.4594,18.4334,18.4334,27450.0
2006-11-14 12:15:00,28.31,28.33,28.3,28.33,2400.0,18.4334,18.4464,18.4269,18.4464,2400.0
2006-11-14 12:20:00,28.33,28.35,28.32,28.35,9900.0,18.4464,18.4594,18.4399,18.4594,9900.0
2006-11-14 12:25:00,28.34,28.37,28.33,28.37,3750.0,18.4529,18.4725,18.4464,18.4725,3750.0
2006-11-14 12:30:00,28.36,28.36,28.31,28.33,9000.0,18.466,18.466,18.4334,18.4464,9000.0
2006-11-14 12:35:00,28.32,28.34,28.31,28.31,2400.0,18.4399,18.4529,18.4334,18.4334,2400.0
2006-11-14 12:40:00,28.31,28.33,28.3,28.32,3150.0,18.4334,18.4464,18.4269,18.4399,3150.0
2006-11-14 12:45:00,28.31,28.35,28.31,28.35,5550.0,18.4334,18.4594,18.4334,18.4594,5550.0
2006-11-14 12:50:00,28.36,28.36,28.33,28.33,4650.0,18.466,18.466,18.4464,18.4464,4650.0
2006-11-14 12:55:00,28.33,28.35,28.33,28.33,3000.0,18.4464,18.4594,18.4464,18.4464,3000.0
2006-11-14 13:00:00,28.32,28.35,28.32,28.35,2700.0,18.4399,18.4594,18.4399,18.4594,2700.0
2006-11-14 13:05:00,28.34,28.34,28.32,28.32,1650.0,18.4529,18.4529,18.4399,18.4399,1650.0
2006-11-14 13:10:00,28.33,28.33,28.32,28.33,1800.0,18.4464,18.4464,18.4399,18.4464,1800.0
2006-11-14 13:15:00,28.33,28.33,28.33,28.33,2400.0,18.4464,18.4464,18.4464,18.4464,2400.0
2006-11-14 13:20:00,28.35,28.35,28.31,28.33,7500.0,18.4594,18.4594,18.4334,18.4464,7500.0
2006-11-14 13:25:00,28.31,28.32,28.28,28.28,2850.0,18.4334,18.4399,18.4139,18.4139,2850.0
2006-11-14 13:30:00,28.29,28.3,28.27,28.29,3300.0,18.4204,18.4269,18.4074,18.4204,3300.0
2006-11-14 13:35:00,28.29,28.32,28.29,28.32,3900.0,18.4204,18.4399,18.4204,18.4399,3900.0
2006-11-14 13:40:00,28.3,28.3,28.27,28.27,1200.0,18.4269,18.4269,18.4074,18.4074,1200.0
2006-11-14 13:45:00,28.25,28.27,28.25,28.27,3300.0,18.3943,18.4074,18.3943,18.4074,3300.0
2006-11-14 13:50:00,28.27,28.28,28.27,28.28,2700.0,18.4074,18.4139,18.4074,18.4139,2700.0
2006-11-14 13:55:00,28.29,28.29,28.25,28.25,1500.0,18.4204,18.4204,18.3943,18.3943,1500.0
2006-11-14 14:00:00,28.25,28.28,28.25,28.27,2400.0,18.3943,18.4139,18.3943,18.4074,2400.0
2006-11-14 14:05:00,28.28,28.35,28.28,28.33,7350.0,18.4139,18.4594,18.4139,18.4464,7350.0
2006-11-14 14:10:00,28.34,28.34,28.31,28.32,4800.0,18.4529,18.4529,18.4334,18.4399,4800.0
2006-11-14 14:15:00,28.32,28.32,28.29,28.29,2400.0,18.4399,18.4399,18.4204,18.4204,2400.0
2006-11-14 14:20:00,28.3,28.34,28.29,28.34,6900.0,18.4269,18.4529,18.4204,18.4529,6900.0
2006-11-14 14:25:00,28.35,28.36,28.33,28.33,5100.0,18.4594,18.466,18.4464,18.4464,5100.0
2006-11-14 14:30:00,28.34,28.34,28.28,28.28,2100.0,18.4529,18.4529,18.4139,18.4139,2100.0
2006-11-14 14:35:00,28.29,28.35,28.27,28.35,9750.0,18.4204,18.4594,18.4074,18.4594,9750.0
2006-11-14 14:40:00,28.35,28.41,28.34,28.41,10050.0,18.4594,18.4985,18.4529,18.4985,10050.0
2006-11-14 14:45:00,28.4,28.43,28.39,28.41,11250.0,18.492,18.5115,18.4855,18.4985,11250.0
2006-11-14 14:50:00,28.4,28.4,28.34,28.36,11400.0,18.492,18.492,18.4529,18.466,11400.0
2006-11-14 14:55:00,28.37,28.37,28.35,28.37,7650.0,18.4725,18.4725,18.4594,18.4725,7650.0
2006-11-14 15:00:00,28.37,28.38,28.35,28.37,15450.0,18.4725,18.479,18.4594,18.4725,15450.0
2006-11-14 15:05:00,28.38,28.38,28.34,28.34,8100.0,18.479,18.479,18.4529,18.4529,8100.0
2006-11-14 15:10:00,28.35,28.35,28.33,28.33,14850.0,18.4594,18.4594,18.4464,18.4464,14850.0
2006-11-14 15:15:00,28.33,28.35,28.32,28.35,5100.0,18.4464,18.4594,18.4399,18.4594,5100.0
2006-11-14 15:20:00,28.33,28.33,28.32,28.32,3600.0,18.4464,18.4464,18.4399,18.4399,3600.0
2006-11-14 15:25:00,28.32,28.32,28.29,28.29,9000.0,18.4399,18.4399,18.4204,18.4204,9000.0
2006-11-14 15:30:00,28.3,28.33,28.29,28.31,9750.0,18.4269,18.4464,18.4204,18.4334,9750.0
2006-11-14 15:35:00,28.32,28.37,28.31,28.36,12600.0,18.4399,18.4725,18.4334,18.466,12600.0
2006-11-14 15:40:00,28.35,28.38,28.35,28.37,14700.0,18.4594,18.479,18.4594,18.4725,14700.0
2006-11-14 15:45:00,28.35,28.36,28.34,28.34,9750.0,18.4594,18.466,18.4529,18.4529,9750.0
2006-11-14 15:50:00,28.34,28.37,28.33,28.37,16950.0,18.4529,18.4725,18.4464,18.4725,16950.0
2006-11-14 15:55:00,28.37,28.4,28.36,28.39,22800.0,18.4725,18.492,18.466,18.4855,22800.0
2006-11-15 09:30:00,28.35,28.42,28.35,28.42,7800.0,18.4594,18.505,18.4594,18.505,7800.0
2006-11-15 09:35:00,28.43,28.43,28.4,28.4,1800.0,18.5115,18.5115,18.492,18.492,1800.0
2006-11-15 09:40:00,28.4,28.47,28.39,28.46,6000.0,18.492,18.5376,18.4855,18.5311,6000.0
2006-11-15 09:45:00,28.46,28.46,28.43,28.45,1650.0,18.5311,18.5311,18.5115,18.5246,1650.0
2006-11-15 09:50:00,28.45,28.47,28.43,28.46,4050.0,18.5246,18.5376,18.5115,18.5311,4050.0
2006-11-15 09:55:00,28.46,28.5,28.46,28.47,5250.0,18.5311,18.5571,18.5311,18.5376,5250.0
2006-11-15 10:00:00,28.45,28.46,28.44,28.44,4950.0,18.5246,18.5311,18.518,18.518,4950.0
2006-11-15 10:05:00,28.45,28.46,28.44,28.46,2100.0,18.5246,18.5311,18.518,18.5311,2100.0
2006-11-15 10:10:00,28.45,28.47,28.43,28.44,8550.0,18.5246,18.5376,18.5115,18.518,8550.0
2006-11-15 10:15:00,28.45,28.49,28.45,28.47,4500.0,18.5246,18.5506,18.5246,18.5376,4500.0
2006-11-15 10:20:00,28.47,28.49,28.47,28.47,6600.0,18.5376,18.5506,18.5376,18.5376,6600.0
2006-11-15 10:25:00,28.46,28.47,28.46,28.47,3150.0,18.5311,18.5376,18.5311,18.5376,3150.0
2006-11-15 10:30:00,28.46,28.46,28.43,28.43,3750.0,18.5311,18.5311,18.5115,18.5115,3750.0
2006-11-15 10:35:00,28.44,28.45,28.43,28.45,4350.0,18.518,18.5246,18.5115,18.5246,4350.0
2006-11-15 10:40:00,28.45,28.49,28.45,28.47,2850.0,18.5246,18.5506,18.5246,18.5376,2850.0
2006-11-15 10:45:00,28.48,28.48,28.47,28.48,1500.0,18.5441,18.5441,18.5376,18.5441,1500.0
2006-11-15 10:50:00,28.49,28.5,28.48,28.49,5100.0,18.5506,18.5571,18.5441,18.5506,5100.0
2006-11-15 10:55:00,28.5,28.5,28.48,28.48,2250.0,18.5571,18.5571,18.5441,18.5441,2250.0
2006-11-15 11:00:00,28.49,28.49,28.45,28.47,3750.0,18.5506,18.5506,18.5246,18.5376,3750.0
2006-11-15 11:05:00,28.47,28.47,28.43,28.43,6750.0,18.5376,18.5376,18.5115,18.5115,6750.0
2006-11-15 11:10:00,28.44,28.44,28.41,28.44,3750.0,18.518,18.518,18.4985,18.518,3750.0
2006-11-15 11:15:00,28.43,28.46,28.43,28.46,3750.0,18.5115,18.5311,18.5115,18.5311,3750.0
2006-11-15 11:20:00,28.45,28.47,28.45,28.45,1950.0,18.5246,18.5376,18.5246,18.5246,1950.0
2006-11-15 11:25:00,28.47,28.49,28.45,28.48,3900.0,18.5376,18.5506,18.5246,18.5441,3900.0
2006-11-15 11:30:00,28.48,28.51,28.48,28.49,4950.0,18.5441,18.5636,18.5441,18.5506,4950.0
2006-11-15 11:35:00,28.49,28.49,28.49,28.49,2100.0,18.5506,18.5506,18.5506,18.5506,2100.0
2006-11-15 11:40:00,28.49,28.49,28.48,28.49,3300.0,18.5506,18.5506,18.5441,18.5506,3300.0
2006-11-15 11:45:00,28.5,28.52,28.5,28.51,4800.0,18.5571,18.5701,18.5571,18.5636,4800.0
2006-11-15 11:50:00,28.51,28.53,28.51,28.51,6600.0,18.5636,18.5766,18.5636,18.5636,6600.0
2006-11-15 11:55:00,28.53,28.53,28.49,28.49,6900.0,18.5766,18.5766,18.5506,18.5506,6900.0
2006-11-15 12:00:00,28.49,28.51,28.49,28.49,4200.0,18.5506,18.5636,18.5506,18.5506,4200.0
2006-11-15 12:05:00,28.49,28.5,28.49,28.5,3750.0,18.5506,18.5571,18.5506,18.5571,3750.0
2006-11-15 12:10:00,28.5,28.5,28.47,28.47,10800.0,18.5571,18.5571,18.5376,18.5376,10800.0
2006-11-15 12:15:00,28.47,28.47,28.43,28.43,8400.0,18.5376,18.5376,18.5115,18.5115,8400.0
2006-11-15 12:20:00,28.43,28.43,28.4,28.4,7950.0,18.5115,18.5115,18.492,18.492,7950.0
2006-11-15 12:25:00,28.41,28.41,28.39,28.4,7650.0,18.4985,18.4985,18.4855,18.492,7650.0
2006-11-15 12:30:00,28.38,28.39,28.36,28.39,7350.0,18.479,18.4855,18.466,18.4855,7350.0
2006-11-15 12:35:00,28.39,28.4,28.39,28.4,7050.0,18.4855,18.492,18.4855,18.492,7050.0
2006-11-15 12:40:00,28.4,28.41,28.39,28.4,3300.0,18.492,18.4985,18.4855,18.492,3300.0
2006-11-15 12:45:00,28.39,28.41,28.39,28.41,5850.0,18.4855,18.4985,18.4855,18.4985,5850.0
2006-11-15 12:50:00,28.39,28.4,28.35,28.35,16500.0,18.4855,18.492,18.4594,18.4594,16500.0
2006-11-15 12:55:00,28.35,28.37,28.35,28.36,5250.0,18.4594,18.4725,18.4594,18.466,5250.0
2006-11-15 13:00:00,28.36,28.37,28.33,28.35,12300.0,18.466,18.4725,18.4464,18.4594,12300.0
2006-11-15 13:05:00,28.35,28.35,28.32,28.33,7650.0,18.4594,18.4594,18.4399,18.4464,7650.0
2006-11-15 13:10:00,28.33,28.35,28.33,28.35,3450.0,18.4464,18.4594,18.4464,18.4594,3450.0
2006-11-15 13:15:00,28.35,28.39,28.35,28.39,3900.0,18.4594,18.4855,18.4594,18.4855,3900.0
2006-11-15 13:20:00,28.39,28.4,28.39,28.4,1050.0,18.4855,18.492,18.4855,18.492,1050.0
2006-11-15 13:25:00,28.39,28.41,28.39,28.41,1350.0,18.4855,18.4985,18.4855,18.4985,1350.0
2006-11-15 13:30:00,28.41,28.43,28.4,28.42,6450.0,18.4985,18.5115,18.492,18.505,6450.0
2006-11-15 13:35:00,28.43,28.47,28.43,28.45,5850.0,18.5115,18.5376,18.5115,18.5246,5850.0
2006-11-15 13:40:00,28.47,28.47,28.45,28.47,2100.0,18.5376,18.5376,18.5246,18.5376,2100.0
2006-11-15 13:45:00,28.46,28.47,28.46,28.47,450.0,18.5311,18.5376,18.5311,18.5376,450.0
2006-11-15 13:50:00,28.47,28.47,28.46,28.46,6000.0,18.5376,18.5376,18.5311,18.5311,6000.0
2006-11-15 13:55:00,28.46,28.47,28.43,28.45,14700.0,18.5311,18.5376,18.5115,18.5246,14700.0
2006-11-15 14:00:00,28.45,28.45,28.42,28.43,6900.0,18.5246,18.5246,18.505,18.5115,6900.0
2006-11-15 14:05:00,28.43,28.44,28.42,28.44,4050.0,18.5115,18.518,18.505,18.518,4050.0
2006-11-15 14:10:00,28.43,28.46,28.43,28.45,8250.0,18.5115,18.5311,18.5115,18.5246,8250.0
2006-11-15 14:15:00,28.46,28.47,28.4,28.41,7500.0,18.5311,18.5376,18.492,18.4985,7500.0
2006-11-15 14:20:00,28.41,28.44,28.39,28.43,10050.0,18.4985,18.518,18.4855,18.5115,10050.0
2006-11-15 14:25:00,28.43,28.45,28.41,28.41,13800.0,18.5115,18.5246,18.4985,18.4985,13800.0
2006-11-15 14:30:00,28.42,28.42,28.39,28.41,4950.0,18.505,18.505,18.4855,18.4985,4950.0
2006-11-15 14:35:00,28.4,28.4,28.37,28.37,8250.0,18.492,18.492,18.4725,18.4725,8250.0
2006-11-15 14:40:00,28.37,28.38,28.37,28.37,6300.0,18.4725,18.479,18.4725,18.4725,6300.0
2006-11-15 14:45:00,28.37,28.37,28.35,28.37,7500.0,18.4725,18.4725,18.4594,18.4725,7500.0
2006-11-15 14:50:00,28.38,28.43,28.38,28.39,11100.0,18.479,18.5115,18.479,18.4855,11100.0
2006-11-15 14:55:00,28.39,28.44,28.39,28.44,7350.0,18.4855,18.518,18.4855,18.518,7350.0
2006-11-15 15:00:00,28.43,28.48,28.43,28.48,8400.0,18.5115,18.5441,18.5115,18.5441,8400.0
2006-11-15 15:05:00,28.48,28.52,28.47,28.51,21150.0,18.5441,18.5701,18.5376,18.5636,21150.0
2006-11-15 15:10:00,28.51,28.53,28.51,28.53,10650.0,18.5636,18.5766,18.5636,18.5766,10650.0
2006-11-15 15:15:00,28.53,28.54,28.52,28.52,9600.0,18.5766,18.5832,18.5701,18.5701,9600.0
2006-11-15 15:20:00,28.52,28.52,28.51,28.51,7350.0,18.5701,18.5701,18.5636,18.5636,7350.0
2006-11-15 15:25:00,28.51,28.53,28.51,28.53,7800.0,18.5636,18.5766,18.5636,18.5766,7800.0
2006-11-15 15:30:00,28.53,28.55,28.52,28.53,8400.0,18.5766,18.5897,18.5701,18.5766,8400.0
2006-11-15 15:35:00,28.53,28.53,28.51,28.51,11700.0,18.5766,18.5766,18.5636,18.5636,11700.0
2006-11-15 15:40:00,28.51,28.51,28.48,28.49,10050.0,18.5636,18.5636,18.5441,18.5506,10050.0
2006-11-15 15:45:00,28.49,28.49,28.47,28.49,8850.0,18.5506,18.5506,18.5376,18.5506,8850.0
2006-11-15 15:50:00,28.49,28.51,28.49,28.51,8550.0,18.5506,18.5636,18.5506,18.5636,8550.0
2006-11-15 15:55:00,28.51,28.53,28.51,28.53,15750.0,18.5636,18.5766,18.5636,18.5766,15750.0
2006-11-16 09:30:00,28.66,28.66,28.61,28.61,14700.0,18.6613,18.6613,18.6287,18.6287,14700.0
2006-11-16 09:35:00,28.61,28.65,28.57,28.64,8550.0,18.6287,18.6548,18.6027,18.6483,8550.0
2006-11-16 09:40:00,28.63,28.63,28.55,28.57,7800.0,18.6418,18.6418,18.5897,18.6027,7800.0
2006-11-16 09:45:00,28.57,28.66,28.57,28.59,4950.0,18.6027,18.6613,18.6027,18.6157,4950.0
2006-11-16 09:50:00,28.6,28.61,28.6,28.6,3150.0,18.6222,18.6287,18.6222,18.6222,3150.0
2006-11-16 09:55:00,28.61,28.64,28.61,28.63,3300.0,18.6287,18.6483,18.6287,18.6418,3300.0
2006-11-16 10:00:00,28.62,28.65,28.58,28.64,20850.0,18.6353,18.6548,18.6092,18.6483,20850.0
2006-11-16 10:05:00,28.63,28.63,28.63,28.63,900.0,18.6418,18.6418,18.6418,18.6418,900.0
2006-11-16 10:10:00,28.62,28.64,28.62,28.62,6150.0,18.6353,18.6483,18.6353,18.6353,6150.0
2006-11-16 10:15:00,28.61,28.61,28.59,28.6,3300.0,18.6287,18.6287,18.6157,18.6222,3300.0
2006-11-16 10:20:00,28.61,28.65,28.6,28.61,3300.0,18.6287,18.6548,18.6222,18.6287,3300.0
2006-11-16 10:25:00,28.6,28.61,28.6,28.6,3150.0,18.6222,18.6287,18.6222,18.6222,3150.0
2006-11-16 10:30:00,28.59,28.65,28.59,28.65,4800.0,18.6157,18.6548,18.6157,18.6548,4800.0
2006-11-16 10:35:00,28.62,28.63,28.56,28.56,4500.0,18.6353,18.6418,18.5962,18.5962,4500.0
2006-11-16 10:40:00,28.56,28.57,28.55,28.55,7500.0,18.5962,18.6027,18.5897,18.5897,7500.0
2006-11-16 10:45:00,28.55,28.55,28.49,28.49,5850.0,18.5897,18.5897,18.5506,18.5506,5850.0
2006-11-16 10:50:00,28.49,28.49,28.42,28.43,8250.0,18.5506,18.5506,18.505,18.5115,8250.0
2006-11-16 10:55:00,28.42,28.44,28.41,28.44,3000.0,18.505,18.518,18.4985,18.518,3000.0
2006-11-16 11:00:00,28.45,28.45,28.41,28.42,10950.0,18.5246,18.5246,18.4985,18.505,10950.0
2006-11-16 11:05:00,28.42,28.45,28.41,28.45,3900.0,18.505,18.5246,18.4985,18.5246,3900.0
2006-11-16 11:10:00,28.45,28.45,28.45,28.45,5850.0,18.5246,18.5246,18.5246,18.5246,5850.0
2006-11-16 11:15:00,28.46,28.47,28.46,28.46,3300.0,18.5311,18.5376,18.5311,18.5311,3300.0
2006-11-16 11:20:00,28.46,28.46,28.44,28.44,3300.0,18.5311,18.5311,18.518,18.518,3300.0
2006-11-16 11:25:00,28.43,28.44,28.43,28.44,5400.0,18.5115,18.518,18.5115,18.518,5400.0
2006-11-16 11:30:00,28.44,28.45,28.44,28.45,2850.0,18.518,18.5246,18.518,18.5246,2850.0
2006-11-16 11:35:00,28.44,28.44,28.4,28.4,3300.0,18.518,18.518,18.492,18.492,3300.0
2006-11-16 11:40:00,28.41,28.42,28.38,28.4,8550.0,18.4985,18.505,18.479,18.492,8550.0
2006-11-16 11:45:00,28.4,28.42,28.4,28.42,3750.0,18.492,18.505,18.492,18.505,3750.0
2006-11-16 11:50:00,28.42,28.43,28.41,28.42,7200.0,18.505,18.5115,18.4985,18.505,7200.0
2006-11-16 11:55:00,28.41,28.41,28.36,28.37,6600.0,18.4985,18.4985,18.466,18.4725,6600.0
2006-11-16 12:00:00,28.37,28.39,28.35,28.37,7650.0,18.4725,18.4855,18.4594,18.4725,7650.0
2006-11-16 12:05:00,28.37,28.41,28.36,28.41,4800.0,18.4725,18.4985,18.466,18.4985,4800.0
2006-11-16 12:10:00,28.39,28.41,28.39,28.39,3150.0,18.4855,18.4985,18.4855,18.4855,3150.0
2006-11-16 12:15:00,28.37,28.39,28.36,28.37,3900.0,18.4725,18.4855,18.466,18.4725,3900.0
2006-11-16 12:20:00,28.37,28.38,28.35,28.37,4650.0,18.4725,18.479,18.4594,18.4725,4650.0
2006-11-16 12:25:00,28.35,28.39,28.35,28.38,3300.0,18.4594,18.4855,18.4594,18.479,3300.0
2006-11-16 12:30:00,28.37,28.38,28.37,28.37,2850.0,18.4725,18.479,18.4725,18.4725,2850.0
2006-11-16 12:35:00,28.37,28.37,28.36,28.37,3150.0,18.4725,18.4725,18.466,18.4725,3150.0
2006-11-16 12:40:00,28.37,28.37,28.35,28.36,5400.0,18.4725,18.4725,18.4594,18.466,5400.0
2006-11-16 12:45:00,28.36,28.37,28.35,28.35,2700.0,18.466,18.4725,18.4594,18.4594,2700.0
2006-11-16 12:50:00,28.35,28.38,28.35,28.37,6600.0,18.4594,18.479,18.4594,18.4725,6600.0
2006-11-16 12:55:00,28.36,28.37,28.36,28.36,1650.0,18.466,18.4725,18.466,18.466,1650.0
2006-11-16 13:00:00,28.37,28.37,28.35,28.36,3900.0,18.4725,18.4725,18.4594,18.466,3900.0
2006-11-16 13:05:00,28.36,28.39,28.36,28.39,5550.0,18.466,18.4855,18.466,18.4855,5550.0
2006-11-16 13:10:00,28.38,28.42,28.38,28.42,3000.0,18.479,18.505,18.479,18.505,3000.0
2006-11-16 13:15:00,28.4,28.41,28.39,28.41,1800.0,18.492,18.4985,18.4855,18.4985,1800.0
2006-11-16 13:20:00,28.41,28.42,28.4,28.41,2400.0,18.4985,18.505,18.492,18.4985,2400.0
2006-11-16 13:25:00,28.4,28.42,28.4,28.42,3150.0,18.492,18.505,18.492,18.505,3150.0
2006-11-16 13:30:00,28.43,28.53,28.43,28.51,15000.0,18.5115,18.5766,18.5115,18.5636,15000.0
2006-11-16 13:35:00,28.53,28.53,28.49,28.52,41400.0,18.5766,18.5766,18.5506,18.5701,41400.0
2006-11-16 13:40:00,28.51,28.52,28.5,28.51,10650.0,18.5636,18.5701,18.5571,18.5636,10650.0
2006-11-16 13:45:00,28.52,28.53,28.51,28.51,10500.0,18.5701,18.5766,18.5636,18.5636,10500.0
2006-11-16 13:50:00,28.51,28.53,28.5,28.53,17250.0,18.5636,18.5766,18.5571,18.5766,17250.0
2006-11-16 13:55:00,28.53,28.54,28.52,28.53,4650.0,18.5766,18.5832,18.5701,18.5766,4650.0
2006-11-16 14:00:00,28.53,28.53,28.5,28.51,14700.0,18.5766,18.5766,18.5571,18.5636,14700.0
2006-11-16 14:05:00,28.51,28.51,28.48,28.49,21750.0,18.5636,18.5636,18.5441,18.5506,21750.0
2006-11-16 14:10:00,28.5,28.51,28.5,28.51,6600.0,18.5571,18.5636,18.5571,18.5636,6600.0
2006-11-16 14:15:00,28.51,28.51,28.47,28.49,17400.0,18.5636,18.5636,18.5376,18.5506,17400.0
2006-11-16 14:20:00,28.49,28.52,28.47,28.51,13800.0,18.5506,18.5701,18.5376,18.5636,13800.0
2006-11-16 14:25:00,28.5,28.51,28.5,28.5,7350.0,18.5571,18.5636,18.5571,18.5571,7350.0
2006-11-16 14:30:00,28.5,28.51,28.5,28.5,13200.0,18.5571,18.5636,18.5571,18.5571,13200.0
2006-11-16 14:35:00,28.51,28.51,28.48,28.51,14700.0,18.5636,18.5636,18.5441,18.5636,14700.0
2006-11-16 14:40:00,28.51,28.51,28.5,28.51,9750.0,18.5636,18.5636,18.5571,18.5636,9750.0
2006-11-16 14:45:00,28.51,28.52,28.5,28.5,6450.0,18.5636,18.5701,18.5571,18.5571,6450.0
2006-11-16 14:50:00,28.5,28.59,28.49,28.56,32550.0,18.5571,18.6157,18.5506,18.5962,32550.0
2006-11-16 14:55:00,28.55,28.55,28.5,28.52,12750.0,18.5897,18.5897,18.5571,18.5701,12750.0
2006-11-16 15:00:00,28.52,28.54,28.51,28.51,10200.0,18.5701,18.5832,18.5636,18.5636,10200.0
2006-11-16 15:05:00,28.52,28.53,28.51,28.52,9150.0,18.5701,18.5766,18.5636,18.5701,9150.0
2006-11-16 15:10:00,28.52,28.53,28.5,28.53,36600.0,18.5701,18.5766,18.5571,18.5766,36600.0
2006-11-16 15:15:00,28.53,28.58,28.53,28.57,14550.0,18.5766,18.6092,18.5766,18.6027,14550.0
2006-11-16 15:20:00,28.57,28.59,28.55,28.57,17400.0,18.6027,18.6157,18.5897,18.6027,17400.0
2006-11-16 15:25:00,28.57,28.58,28.57,28.57,7500.0,18.6027,18.6092,18.6027,18.6027,7500.0
2006-11-16 15:30:00,28.58,28.6,28.57,28.59,20100.0,18.6092,18.6222,18.6027,18.6157,20100.0
2006-11-16 15:35:00,28.59,28.64,28.59,28.63,35100.0,18.6157,18.6483,18.6157,18.6418,35100.0
2006-11-16 15:40:00,28.63,28.65,28.62,28.65,21600.0,18.6418,18.6548,18.6353,18.6548,21600.0
2006-11-16 15:45:00,28.65,28.65,28.64,28.64,18150.0,18.6548,18.6548,18.6483,18.6483,18150.0
2006-11-16 15:50:00,28.64,28.65,28.63,28.64,24450.0,18.6483,18.6548,18.6418,18.6483,24450.0
2006-11-16 15:55:00,28.64,28.65,28.63,28.64,38100.0,18.6483,18.6548,18.6418,18.6483,38100.0
2006-11-17 09:30:00,28.67,28.73,28.66,28.68,128100.0,18.6678,18.7069,18.6613,18.6743,128100.0
2006-11-17 09:35:00,28.68,28.73,28.67,28.67,8400.0,18.6743,18.7069,18.6678,18.6678,8400.0
2006-11-17 09:40:00,28.67,28.73,28.65,28.67,26100.0,18.6678,18.7069,18.6548,18.6678,26100.0
2006-11-17 09:45:00,28.67,28.71,28.67,28.7,3000.0,18.6678,18.6939,18.6678,18.6873,3000.0
2006-11-17 09:50:00,28.67,28.73,28.65,28.72,8400.0,18.6678,18.7069,18.6548,18.7004,8400.0
2006-11-17 09:55:00,28.71,28.71,28.65,28.71,7650.0,18.6939,18.6939,18.6548,18.6939,7650.0
2006-11-17 10:00:00,28.71,28.71,28.66,28.69,5100.0,18.6939,18.6939,18.6613,18.6808,5100.0
2006-11-17 10:05:00,28.69,28.69,28.62,28.66,16500.0,18.6808,18.6808,18.6353,18.6613,16500.0
2006-11-17 10:10:00,28.67,28.67,28.58,28.58,13650.0,18.6678,18.6678,18.6092,18.6092,13650.0
2006-11-17 10:15:00,28.58,28.59,28.52,28.56,3150.0,18.6092,18.6157,18.5701,18.5962,3150.0
2006-11-17 10:20:00,28.55,28.6,28.51,28.57,10950.0,18.5897,18.6222,18.5636,18.6027,10950.0
2006-11-17 10:25:00,28.57,28.59,28.54,28.54,4050.0,18.6027,18.6157,18.5832,18.5832,4050.0
2006-11-17 10:30:00,28.51,28.52,28.49,28.52,2700.0,18.5636,18.5701,18.5506,18.5701,2700.0
2006-11-17 10:35:00,28.51,28.51,28.5,28.51,1800.0,18.5636,18.5636,18.5571,18.5636,1800.0
2006-11-17 10:40:00,28.52,28.54,28.51,28.54,1800.0,18.5701,18.5832,18.5636,18.5832,1800.0
2006-11-17 10:45:00,28.55,28.56,28.52,28.53,3300.0,18.5897,18.5962,18.5701,18.5766,3300.0
2006-11-17 10:50:00,28.53,28.54,28.53,28.53,2250.0,18.5766,18.5832,18.5766,18.5766,2250.0
2006-11-17 10:55:00,28.53,28.53,28.51,28.51,750.0,18.5766,18.5766,18.5636,18.5636,750.0
2006-11-17 11:00:00,28.51,28.51,28.5,28.51,2100.0,18.5636,18.5636,18.5571,18.5636,2100.0
2006-11-17 11:05:00,28.5,28.52,28.47,28.48,5850.0,18.5571,18.5701,18.5376,18.5441,5850.0
2006-11-17 11:10:00,28.48,28.51,28.47,28.51,3600.0,18.5441,18.5636,18.5376,18.5636,3600.0
2006-11-17 11:15:00,28.53,28.55,28.51,28.55,3450.0,18.5766,18.5897,18.5636,18.5897,3450.0
2006-11-17 11:20:00,28.55,28.56,28.55,28.56,1500.0,18.5897,18.5962,18.5897,18.5962,1500.0
2006-11-17 11:25:00,28.56,28.59,28.56,28.59,1650.0,18.5962,18.6157,18.5962,18.6157,1650.0
2006-11-17 11:30:00,28.58,28.58,28.52,28.54,2850.0,18.6092,18.6092,18.5701,18.5832,2850.0
2006-11-17 11:35:00,28.56,28.57,28.56,28.57,450.0,18.5962,18.6027,18.5962,18.6027,450.0
2006-11-17 11:40:00,28.57,28.57,28.5,28.5,7500.0,18.6027,18.6027,18.5571,18.5571,7500.0
2006-11-17 11:45:00,28.51,28.55,28.51,28.55,2550.0,18.5636,18.5897,18.5636,18.5897,2550.0
2006-11-17 11:50:00,28.54,28.56,28.54,28.56,600.0,18.5832,18.5962,18.5832,18.5962,600.0
2006-11-17 11:55:00,28.56,28.57,28.55,28.56,2850.0,18.5962,18.6027,18.5897,18.5962,2850.0
2006-11-17 12:00:00,28.56,28.57,28.56,28.57,1350.0,18.5962,18.6027,18.5962,18.6027,1350.0
2006-11-17 12:05:00,28.57,28.64,28.57,28.64,4950.0,18.6027,18.6483,18.6027,18.6483,4950.0
2006-11-17 12:10:00,28.63,28.63,28.59,28.59,3900.0,18.6418,18.6418,18.6157,18.6157,3900.0
2006-11-17 12:15:00,28.57,28.59,28.56,28.59,3300.0,18.6027,18.6157,18.5962,18.6157,3300.0
2006-11-17 12:20:00,28.58,28.6,28.56,28.57,9000.0,18.6092,18.6222,18.5962,18.6027,9000.0
2006-11-17 12:25:00,28.58,28.58,28.54,28.55,7950.0,18.6092,18.6092,18.5832,18.5897,7950.0
2006-11-17 12:30:00,28.56,28.58,28.56,28.58,3600.0,18.5962,18.6092,18.5962,18.6092,3600.0
2006-11-17 12:35:00,28.59,28.59,28.57,28.59,2550.0,18.6157,18.6157,18.6027,18.6157,2550.0
2006-11-17 12:40:00,28.59,28.59,28.57,28.59,2250.0,18.6157,18.6157,18.6027,18.6157,2250.0
2006-11-17 12:45:00,28.6,28.6,28.57,28.57,1050.0,18.6222,18.6222,18.6027,18.6027,1050.0
2006-11-17 12:50:00,28.55,28.56,28.54,28.55,1500.0,18.5897,18.5962,18.5832,18.5897,1500.0
2006-11-17 12:55:00,28.54,28.56,28.52,28.55,9600.0,18.5832,18.5962,18.5701,18.5897,9600.0
2006-11-17 13:00:00,28.55,28.57,28.55,28.55,600.0,18.5897,18.6027,18.5897,18.5897,600.0
2006-11-17 13:05:00,28.55,28.57,28.54,28.57,2550.0,18.5897,18.6027,18.5832,18.6027,2550.0
2006-11-17 13:10:00,28.55,28.56,28.55,28.55,1350.0,18.5897,18.5962,18.5897,18.5897,1350.0
2006-11-17 13:15:00,28.55,28.55,28.55,28.55,1200.0,18.5897,18.5897,18.5897,18.5897,1200.0
2006-11-17 13:20:00,28.55,28.55,28.54,28.54,600.0,18.5897,18.5897,18.5832,18.5832,600.0
2006-11-17 13:25:00,28.54,28.55,28.54,28.55,2400.0,18.5832,18.5897,18.5832,18.5897,2400.0
2006-11-17 13:30:00,28.54,28.54,28.53,28.54,9300.0,18.5832,18.5832,18.5766,18.5832,9300.0
2006-11-17 13:35:00,28.55,28.55,28.54,28.55,1500.0,18.5897,18.5897,18.5832,18.5897,1500.0
2006-11-17 13:40:00,28.55,28.57,28.54,28.57,2100.0,18.5897,18.6027,18.5832,18.6027,2100.0
2006-11-17 13:45:00,28.56,28.56,28.54,28.55,3900.0,18.5962,18.5962,18.5832,18.5897,3900.0
2006-11-17 13:50:00,28.55,28.55,28.54,28.54,1500.0,18.5897,18.5897,18.5832,18.5832,1500.0
2006-11-17 13:55:00,28.55,28.57,28.54,28.54,2400.0,18.5897,18.6027,18.5832,18.5832,2400.0
2006-11-17 14:00:00,28.54,28.57,28.54,28.55,5850.0,18.5832,18.6027,18.5832,18.5897,5850.0
2006-11-17 14:05:00,28.56,28.58,28.56,28.57,4200.0,18.5962,18.6092,18.5962,18.6027,4200.0
2006-11-17 14:10:00,28.57,28.61,28.57,28.61,4200.0,18.6027,18.6287,18.6027,18.6287,4200.0
2006-11-17 14:15:00,28.6,28.64,28.6,28.63,5100.0,18.6222,18.6483,18.6222,18.6418,5100.0
2006-11-17 14:20:00,28.62,28.63,28.61,28.61,1950.0,18.6353,18.6418,18.6287,18.6287,1950.0
2006-11-17 14:25:00,28.62,28.62,28.6,28.61,3150.0,18.6353,18.6353,18.6222,18.6287,3150.0
2006-11-17 14:30:00,28.61,28.64,28.61,28.63,3450.0,18.6287,18.6483,18.6287,18.6418,3450.0
2006-11-17 14:35:00,28.64,28.65,28.63,28.63,2700.0,18.6483,18.6548,18.6418,18.6418,2700.0
2006-11-17 14:40:00,28.61,28.63,28.61,28.62,1050.0,18.6287,18.6418,18.6287,18.6353,1050.0
2006-11-17 14:45:00,28.62,28.66,28.61,28.66,6900.0,18.6353,18.6613,18.6287,18.6613,6900.0
2006-11-17 14:50:00,28.65,28.65,28.63,28.63,2850.0,18.6548,18.6548,18.6418,18.6418,2850.0
2006-11-17 14:55:00,28.65,28.68,28.64,28.68,6600.0,18.6548,18.6743,18.6483,18.6743,6600.0
2006-11-17 15:00:00,28.68,28.68,28.65,28.66,13200.0,18.6743,18.6743,18.6548,18.6613,13200.0
2006-11-17 15:05:00,28.67,28.67,28.65,28.65,2700.0,18.6678,18.6678,18.6548,18.6548,2700.0
2006-11-17 15:10:00,28.65,28.65,28.63,28.64,4050.0,18.6548,18.6548,18.6418,18.6483,4050.0
2006-11-17 15:15:00,28.63,28.65,28.63,28.63,8100.0,18.6418,18.6548,18.6418,18.6418,8100.0
2006-11-17 15:20:00,28.63,28.65,28.63,28.65,7200.0,18.6418,18.6548,18.6418,18.6548,7200.0
2006-11-17 15:25:00,28.65,28.65,28.63,28.63,7500.0,18.6548,18.6548,18.6418,18.6418,7500.0
2006-11-17 15:30:00,28.64,28.67,28.63,28.66,4200.0,18.6483,18.6678,18.6418,18.6613,4200.0
2006-11-17 15:35:00,28.67,28.71,28.67,28.7,8100.0,18.6678,18.6939,18.6678,18.6873,8100.0
2006-11-17 15:40:00,28.7,28.75,28.7,28.73,32100.0,18.6873,18.7199,18.6873,18.7069,32100.0
2006-11-17 15:45:00,28.73,28.77,28.73,28.75,19950.0,18.7069,18.7329,18.7069,18.7199,19950.0
2006-11-17 15:50:00,28.75,28.75,28.73,28.75,18000.0,18.7199,18.7199,18.7069,18.7199,18000.0
2006-11-17 15:55:00,28.75,28.81,28.75,28.79,75750.0,18.7199,18.759,18.7199,18.7459,75750.0
2006-11-20 09:30:00,28.76,28.82,28.76,28.82,7200.0,18.7264,18.7655,18.7264,18.7655,7200.0
2006-11-20 09:35:00,28.83,28.83,28.73,28.73,4650.0,18.772,18.772,18.7069,18.7069,4650.0
2006-11-20 09:40:00,28.73,28.77,28.73,28.75,1350.0,18.7069,18.7329,18.7069,18.7199,1350.0
2006-11-20 09:45:00,28.75,28.77,28.72,28.73,2400.0,18.7199,18.7329,18.7004,18.7069,2400.0
2006-11-20 09:50:00,28.71,28.72,28.68,28.72,2400.0,18.6939,18.7004,18.6743,18.7004,2400.0
2006-11-20 09:55:00,28.7,28.73,28.67,28.73,5550.0,18.6873,18.7069,18.6678,18.7069,5550.0
2006-11-20 10:00:00,28.73,28.75,28.71,28.72,6900.0,18.7069,18.7199,18.6939,18.7004,6900.0
2006-11-20 10:05:00,28.71,28.73,28.69,28.71,4050.0,18.6939,18.7069,18.6808,18.6939,4050.0
2006-11-20 10:10:00,28.69,28.7,28.67,28.68,7050.0,18.6808,18.6873,18.6678,18.6743,7050.0
2006-11-20 10:15:00,28.7,28.77,28.67,28.77,9150.0,18.6873,18.7329,18.6678,18.7329,9150.0
2006-11-20 10:20:00,28.77,28.79,28.75,28.75,5400.0,18.7329,18.7459,18.7199,18.7199,5400.0
2006-11-20 10:25:00,28.75,28.79,28.74,28.77,12300.0,18.7199,18.7459,18.7134,18.7329,12300.0
2006-11-20 10:30:00,28.77,28.82,28.76,28.79,15300.0,18.7329,18.7655,18.7264,18.7459,15300.0
2006-11-20 10:35:00,28.79,28.83,28.75,28.82,16050.0,18.7459,18.772,18.7199,18.7655,16050.0
2006-11-20 10:40:00,28.83,28.83,28.76,28.76,3900.0,18.772,18.772,18.7264,18.7264,3900.0
2006-11-20 10:45:00,28.77,28.79,28.76,28.78,3300.0,18.7329,18.7459,18.7264,18.7394,3300.0
2006-11-20 10:50:00,28.79,28.81,28.73,28.77,16800.0,18.7459,18.759,18.7069,18.7329,16800.0
2006-11-20 10:55:00,28.75,28.79,28.75,28.76,5550.0,18.7199,18.7459,18.7199,18.7264,5550.0
2006-11-20 11:00:00,28.76,28.77,28.75,28.76,1650.0,18.7264,18.7329,18.7199,18.7264,1650.0
2006-11-20 11:05:00,28.76,28.77,28.75,28.75,4350.0,18.7264,18.7329,18.7199,18.7199,4350.0
2006-11-20 11:10:00,28.74,28.75,28.73,28.75,4350.0,18.7134,18.7199,18.7069,18.7199,4350.0
2006-11-20 11:15:00,28.73,28.79,28.73,28.75,10800.0,18.7069,18.7459,18.7069,18.7199,10800.0
2006-11-20 11:20:00,28.73,28.78,28.73,28.78,6300.0,18.7069,18.7394,18.7069,18.7394,6300.0
2006-11-20 11:25:00,28.78,28.78,28.76,28.78,1800.0,18.7394,18.7394,18.7264,18.7394,1800.0
2006-11-20 11:30:00,28.77,28.79,28.77,28.77,1800.0,18.7329,18.7459,18.7329,18.7329,1800.0
2006-11-20 11:35:00,28.76,28.79,28.76,28.79,2250.0,18.7264,18.7459,18.7264,18.7459,2250.0
2006-11-20 11:40:00,28.77,28.78,28.73,28.74,6000.0,18.7329,18.7394,18.7069,18.7134,6000.0
2006-11-20 11:45:00,28.73,28.74,28.72,28.73,3900.0,18.7069,18.7134,18.7004,18.7069,3900.0
2006-11-20 11:50:00,28.73,28.74,28.73,28.73,3300.0,18.7069,18.7134,18.7069,18.7069,3300.0
2006-11-20 11:55:00,28.73,28.75,28.72,28.72,6900.0,18.7069,18.7199,18.7004,18.7004,6900.0
2006-11-20 12:00:00,28.71,28.73,28.69,28.69,5400.0,18.6939,18.7069,18.6808,18.6808,5400.0
2006-11-20 12:05:00,28.68,28.69,28.66,28.67,4950.0,18.6743,18.6808,18.6613,18.6678,4950.0
2006-11-20 12:10:00,28.67,28.67,28.62,28.64,7800.0,18.6678,18.6678,18.6353,18.6483,7800.0
2006-11-20 12:15:00,28.63,28.65,28.63,28.65,7350.0,18.6418,18.6548,18.6418,18.6548,7350.0
2006-11-20 12:20:00,28.64,28.65,28.6,28.6,7800.0,18.6483,18.6548,18.6222,18.6222,7800.0
2006-11-20 12:25:00,28.58,28.59,28.57,28.58,8100.0,18.6092,18.6157,18.6027,18.6092,8100.0
2006-11-20 12:30:00,28.57,28.58,28.56,28.56,6600.0,18.6027,18.6092,18.5962,18.5962,6600.0
2006-11-20 12:35:00,28.55,28.56,28.52,28.53,8100.0,18.5897,18.5962,18.5701,18.5766,8100.0
2006-11-20 12:40:00,28.52,28.53,28.52,28.53,3450.0,18.5701,18.5766,18.5701,18.5766,3450.0
2006-11-20 12:45:00,28.53,28.55,28.53,28.55,8250.0,18.5766,18.5897,18.5766,18.5897,8250.0
2006-11-20 12:50:00,28.56,28.57,28.55,28.55,4200.0,18.5962,18.6027,18.5897,18.5897,4200.0
2006-11-20 12:55:00,28.55,28.58,28.55,28.58,3300.0,18.5897,18.6092,18.5897,18.6092,3300.0
2006-11-20 13:00:00,28.57,28.58,28.55,28.56,3750.0,18.6027,18.6092,18.5897,18.5962,3750.0
2006-11-20 13:05:00,28.57,28.57,28.55,28.55,3750.0,18.6027,18.6027,18.5897,18.5897,3750.0
2006-11-20 13:10:00,28.55,28.55,28.55,28.55,2250.0,18.5897,18.5897,18.5897,18.5897,2250.0
2006-11-20 13:15:00,28.54,28.54,28.52,28.53,8400.0,18.5832,18.5832,18.5701,18.5766,8400.0
2006-11-20 13:20:00,28.53,28.53,28.51,28.53,3150.0,18.5766,18.5766,18.5636,18.5766,3150.0
2006-11-20 13:25:00,28.53,28.54,28.53,28.54,4650.0,18.5766,18.5832,18.5766,18.5832,4650.0
2006-11-20 13:30:00,28.54,28.55,28.53,28.54,3150.0,18.5832,18.5897,18.5766,18.5832,3150.0
2006-11-20 13:35:00,28.54,28.54,28.49,28.51,7800.0,18.5832,18.5832,18.5506,18.5636,7800.0
2006-11-20 13:40:00,28.51,28.51,28.48,28.49,7500.0,18.5636,18.5636,18.5441,18.5506,7500.0
2006-11-20 13:45:00,28.5,28.51,28.49,28.5,6300.0,18.5571,18.5636,18.5506,18.5571,6300.0
2006-11-20 13:50:00,28.51,28.51,28.49,28.5,5700.0,18.5636,18.5636,18.5506,18.5571,5700.0
2006-11-20 13:55:00,28.5,28.51,28.49,28.5,6300.0,18.5571,18.5636,18.5506,18.5571,6300.0
2006-11-20 14:00:00,28.51,28.51,28.49,28.5,4800.0,18.5636,18.5636,18.5506,18.5571,4800.0
2006-11-20 14:05:00,28.49,28.5,28.49,28.49,6750.0,18.5506,18.5571,18.5506,18.5506,6750.0
2006-11-20 14:10:00,28.49,28.5,28.49,28.49,3750.0,18.5506,18.5571,18.5506,18.5506,3750.0
2006-11-20 14:15:00,28.49,28.49,28.47,28.47,6000.0,18.5506,18.5506,18.5376,18.5376,6000.0
2006-11-20 14:20:00,28.46,28.46,28.43,28.43,5700.0,18.5311,18.5311,18.5115,18.5115,5700.0
2006-11-20 14:25:00,28.44,28.44,28.42,28.43,4500.0,18.518,18.518,18.505,18.5115,4500.0
2006-11-20 14:30:00,28.43,28.43,28.42,28.43,4500.0,18.5115,18.5115,18.505,18.5115,4500.0
2006-11-20 14:35:00,28.41,28.41,28.37,28.37,9900.0,18.4985,18.4985,18.4725,18.4725,9900.0
2006-11-20 14:40:00,28.37,28.38,28.33,28.35,10950.0,18.4725,18.479,18.4464,18.4594,10950.0
2006-11-20 14:45:00,28.34,28.36,28.34,28.35,7800.0,18.4529,18.466,18.4529,18.4594,7800.0
2006-11-20 14:50:00,28.35,28.35,28.33,28.33,4950.0,18.4594,18.4594,18.4464,18.4464,4950.0
2006-11-20 14:55:00,28.33,28.35,28.33,28.33,9450.0,18.4464,18.4594,18.4464,18.4464,9450.0
2006-11-20 15:00:00,28.33,28.35,28.32,28.33,8250.0,18.4464,18.4594,18.4399,18.4464,8250.0
2006-11-20 15:05:00,28.33,28.33,28.31,28.31,13350.0,18.4464,18.4464,18.4334,18.4334,13350.0
2006-11-20 15:10:00,28.31,28.32,28.29,28.32,6750.0,18.4334,18.4399,18.4204,18.4399,6750.0
2006-11-20 15:15:00,28.32,28.33,28.32,28.33,6000.0,18.4399,18.4464,18.4399,18.4464,6000.0
2006-11-20 15:20:00,28.33,28.33,28.29,28.3,9900.0,18.4464,18.4464,18.4204,18.4269,9900.0
2006-11-20 15:25:00,28.3,28.32,28.3,28.31,10350.0,18.4269,18.4399,18.4269,18.4334,10350.0
2006-11-20 15:30:00,28.31,28.33,28.31,28.31,15000.0,18.4334,18.4464,18.4334,18.4334,15000.0
2006-11-20 15:35:00,28.32,28.35,28.32,28.34,23100.0,18.4399,18.4594,18.4399,18.4529,23100.0
2006-11-20 15:40:00,28.33,28.34,28.31,28.33,12750.0,18.4464,18.4529,18.4334,18.4464,12750.0
2006-11-20 15:45:00,28.33,28.35,28.31,28.31,14400.0,18.4464,18.4594,18.4334,18.4334,14400.0
2006-11-20 15:50:00,28.31,28.32,28.3,28.32,26700.0,18.4334,18.4399,18.4269,18.4399,26700.0
2006-11-20 15:55:00,28.31,28.32,28.29,28.29,96600.0,18.4334,18.4399,18.4204,18.4204,96600.0
2006-11-21 09:30:00,28.29,28.33,28.29,28.29,7800.0,18.4204,18.4464,18.4204,18.4204,7800.0
2006-11-21 09:35:00,28.29,28.31,28.25,28.3,5400.0,18.4204,18.4334,18.3943,18.4269,5400.0
2006-11-21 09:40:00,28.29,28.31,28.25,28.25,10950.0,18.4204,18.4334,18.3943,18.3943,10950.0
2006-11-21 09:45:00,28.25,28.26,28.19,28.2,10050.0,18.3943,18.4008,18.3553,18.3618,10050.0
2006-11-21 09:50:00,28.19,28.21,28.14,28.14,16950.0,18.3553,18.3683,18.3227,18.3227,16950.0
2006-11-21 09:55:00,28.14,28.17,28.13,28.15,8100.0,18.3227,18.3422,18.3162,18.3292,8100.0
2006-11-21 10:00:00,28.14,28.17,28.11,28.14,17550.0,18.3227,18.3422,18.3032,18.3227,17550.0
2006-11-21 10:05:00,28.15,28.17,28.13,28.13,8250.0,18.3292,18.3422,18.3162,18.3162,8250.0
2006-11-21 10:10:00,28.13,28.15,28.13,28.13,15150.0,18.3162,18.3292,18.3162,18.3162,15150.0
2006-11-21 10:15:00,28.13,28.13,28.1,28.11,29700.0,18.3162,18.3162,18.2967,18.3032,29700.0
2006-11-21 10:20:00,28.12,28.13,28.09,28.11,9000.0,18.3097,18.3162,18.2902,18.3032,9000.0
2006-11-21 10:25:00,28.1,28.11,28.09,28.11,53550.0,18.2967,18.3032,18.2902,18.3032,53550.0
2006-11-21 10:30:00,28.11,28.12,28.11,28.11,13200.0,18.3032,18.3097,18.3032,18.3032,13200.0
2006-11-21 10:35:00,28.11,28.12,28.1,28.1,16500.0,18.3032,18.3097,18.2967,18.2967,16500.0
2006-11-21 10:40:00,28.1,28.11,28.1,28.1,11250.0,18.2967,18.3032,18.2967,18.2967,11250.0
2006-11-21 10:45:00,28.1,28.11,28.08,28.09,15450.0,18.2967,18.3032,18.2836,18.2902,15450.0
2006-11-21 10:50:00,28.1,28.1,28.01,28.02,34500.0,18.2967,18.2967,18.2381,18.2446,34500.0
2006-11-21 10:55:00,28.02,28.03,28.01,28.02,5250.0,18.2446,18.2511,18.2381,18.2446,5250.0
2006-11-21 11:00:00,28.02,28.03,28.02,28.03,5850.0,18.2446,18.2511,18.2446,18.2511,5850.0
2006-11-21 11:05:00,28.03,28.04,28.02,28.02,10650.0,18.2511,18.2576,18.2446,18.2446,10650.0
2006-11-21 11:10:00,28.02,28.03,28.0,28.02,12150.0,18.2446,18.2511,18.2316,18.2446,12150.0
2006-11-21 11:15:00,28.01,28.02,28.0,28.01,8400.0,18.2381,18.2446,18.2316,18.2381,8400.0
2006-11-21 11:20:00,28.01,28.1,28.01,28.1,36150.0,18.2381,18.2967,18.2381,18.2967,36150.0
2006-11-21 11:25:00,28.1,28.11,28.09,28.11,9150.0,18.2967,18.3032,18.2902,18.3032,9150.0
2006-11-21 11:30:00,28.11,28.12,28.1,28.11,8850.0,18.3032,18.3097,18.2967,18.3032,8850.0
2006-11-21 11:35:00,28.11,28.13,28.09,28.11,8400.0,18.3032,18.3162,18.2902,18.3032,8400.0
2006-11-21 11:40:00,28.11,28.13,28.1,28.11,8550.0,18.3032,18.3162,18.2967,18.3032,8550.0
2006-11-21 11:45:00,28.11,28.12,28.09,28.09,22650.0,18.3032,18.3097,18.2902,18.2902,22650.0
2006-11-21 11:50:00,28.1,28.1,28.06,28.06,13500.0,18.2967,18.2967,18.2706,18.2706,13500.0
2006-11-21 11:55:00,28.06,28.06,28.04,28.05,15150.0,18.2706,18.2706,18.2576,18.2641,15150.0
2006-11-21 12:00:00,28.05,28.05,28.03,28.04,13350.0,18.2641,18.2641,18.2511,18.2576,13350.0
2006-11-21 12:05:00,28.02,28.04,28.01,28.01,9600.0,18.2446,18.2576,18.2381,18.2381,9600.0
2006-11-21 12:10:00,28.0,28.04,28.0,28.02,58950.0,18.2316,18.2576,18.2316,18.2446,58950.0
2006-11-21 12:15:00,28.02,28.03,27.97,27.99,33300.0,18.2446,18.2511,18.212,18.225,33300.0
2006-11-21 12:20:00,27.99,28.01,27.99,28.01,14100.0,18.225,18.2381,18.225,18.2381,14100.0
2006-11-21 12:25:00,28.01,28.01,27.97,27.99,6300.0,18.2381,18.2381,18.212,18.225,6300.0
2006-11-21 12:30:00,27.99,28.0,27.98,28.0,4800.0,18.225,18.2316,18.2185,18.2316,4800.0
2006-11-21 12:35:00,28.01,28.01,28.0,28.01,7650.0,18.2381,18.2381,18.2316,18.2381,7650.0
2006-11-21 12:40:00,28.0,28.01,28.0,28.0,8400.0,18.2316,18.2381,18.2316,18.2316,8400.0
2006-11-21 12:45:00,28.01,28.03,28.0,28.0,13200.0,18.2381,18.2511,18.2316,18.2316,13200.0
2006-11-21 12:50:00,28.0,28.03,28.0,28.0,6750.0,18.2316,18.2511,18.2316,18.2316,6750.0
2006-11-21 12:55:00,27.99,28.01,27.99,27.99,5100.0,18.225,18.2381,18.225,18.225,5100.0
2006-11-21 13:00:00,27.99,27.99,27.98,27.99,5100.0,18.225,18.225,18.2185,18.225,5100.0
2006-11-21 13:05:00,27.99,28.0,27.99,27.99,7050.0,18.225,18.2316,18.225,18.225,7050.0
2006-11-21 13:10:00,28.0,28.01,27.99,28.01,3150.0,18.2316,18.2381,18.225,18.2381,3150.0
2006-11-21 13:15:00,28.01,28.07,28.01,28.06,9300.0,18.2381,18.2771,18.2381,18.2706,9300.0
2006-11-21 13:20:00,28.06,28.08,28.06,28.07,3450.0,18.2706,18.2836,18.2706,18.2771,3450.0
2006-11-21 13:25:00,28.07,28.07,28.05,28.07,4500.0,18.2771,18.2771,18.2641,18.2771,4500.0
2006-11-21 13:30:00,28.07,28.09,28.07,28.07,4800.0,18.2771,18.2902,18.2771,18.2771,4800.0
2006-11-21 13:35:00,28.07,28.09,28.07,28.07,9450.0,18.2771,18.2902,18.2771,18.2771,9450.0
2006-11-21 13:40:00,28.07,28.07,28.05,28.07,6150.0,18.2771,18.2771,18.2641,18.2771,6150.0
2006-11-21 13:45:00,28.07,28.08,28.04,28.05,9300.0,18.2771,18.2836,18.2576,18.2641,9300.0
2006-11-21 13:50:00,28.04,28.07,28.04,28.06,11400.0,18.2576,18.2771,18.2576,18.2706,11400.0
2006-11-21 13:55:00,28.07,28.07,28.04,28.04,4200.0,18.2771,18.2771,18.2576,18.2576,4200.0
2006-11-21 14:00:00,28.05,28.05,28.01,28.03,3900.0,18.2641,18.2641,18.2381,18.2511,3900.0
2006-11-21 14:05:00,28.03,28.05,28.03,28.04,9000.0,18.2511,18.2641,18.2511,18.2576,9000.0
2006-11-21 14:10:00,28.04,28.05,28.03,28.03,6150.0,18.2576,18.2641,18.2511,18.2511,6150.0
2006-11-21 14:15:00,28.01,28.02,27.99,27.99,11100.0,18.2381,18.2446,18.225,18.225,11100.0
2006-11-21 14:20:00,27.99,28.0,27.98,28.0,12750.0,18.225,18.2316,18.2185,18.2316,12750.0
2006-11-21 14:25:00,28.01,28.03,28.0,28.01,14400.0,18.2381,18.2511,18.2316,18.2381,14400.0
2006-11-21 14:30:00,28.02,28.03,27.99,28.03,19350.0,18.2446,18.2511,18.225,18.2511,19350.0
2006-11-21 14:35:00,28.01,28.03,28.0,28.02,15150.0,18.2381,18.2511,18.2316,18.2446,15150.0
2006-11-21 14:40:00,28.02,28.03,27.99,27.99,24750.0,18.2446,18.2511,18.225,18.225,24750.0
2006-11-21 14:45:00,27.99,28.01,27.99,28.01,10500.0,18.225,18.2381,18.225,18.2381,10500.0
2006-11-21 14:50:00,28.01,28.01,28.0,28.01,13200.0,18.2381,18.2381,18.2316,18.2381,13200.0
2006-11-21 14:55:00,28.01,28.02,27.99,28.0,17250.0,18.2381,18.2446,18.225,18.2316,17250.0
2006-11-21 15:00:00,28.01,28.07,28.0,28.06,11400.0,18.2381,18.2771,18.2316,18.2706,11400.0
2006-11-21 15:05:00,28.07,28.07,28.06,28.07,16950.0,18.2771,18.2771,18.2706,18.2771,16950.0
2006-11-21 15:10:00,28.08,28.08,28.07,28.07,4650.0,18.2836,18.2836,18.2771,18.2771,4650.0
2006-11-21 15:15:00,28.08,28.08,28.06,28.07,10050.0,18.2836,18.2836,18.2706,18.2771,10050.0
2006-11-21 15:20:00,28.07,28.07,28.06,28.07,33000.0,18.2771,18.2771,18.2706,18.2771,33000.0
2006-11-21 15:25:00,28.07,28.07,28.05,28.07,19350.0,18.2771,18.2771,18.2641,18.2771,19350.0
2006-11-21 15:30:00,28.06,28.07,28.06,28.06,18300.0,18.2706,18.2771,18.2706,18.2706,18300.0
2006-11-21 15:35:00,28.05,28.07,28.05,28.06,10950.0,18.2641,18.2771,18.2641,18.2706,10950.0
2006-11-21 15:40:00,28.07,28.07,28.04,28.06,34950.0,18.2771,18.2771,18.2576,18.2706,34950.0
2006-11-21 15:45:00,28.06,28.06,27.99,27.99,18000.0,18.2706,18.2706,18.225,18.225,18000.0
2006-11-21 15:50:00,27.99,28.01,27.99,28.0,44100.0,18.225,18.2381,18.225,18.2316,44100.0
2006-11-21 15:55:00,27.99,28.06,27.99,28.05,71850.0,18.225,18.2706,18.225,18.2641,71850.0
2006-11-22 09:30:00,28.06,28.06,28.02,28.02,5400.0,18.2706,18.2706,18.2446,18.2446,5400.0
2006-11-22 09:35:00,28.01,28.05,28.01,28.04,7800.0,18.2381,18.2641,18.2381,18.2576,7800.0
2006-11-22 09:40:00,28.04,28.08,28.03,28.08,7800.0,18.2576,18.2836,18.2511,18.2836,7800.0
2006-11-22 09:45:00,28.04,28.04,28.01,28.01,5400.0,18.2576,18.2576,18.2381,18.2381,5400.0
2006-11-22 09:50:00,28.01,28.02,27.96,27.97,7500.0,18.2381,18.2446,18.2055,18.212,7500.0
2006-11-22 09:55:00,27.96,28.01,27.95,27.97,5250.0,18.2055,18.2381,18.199,18.212,5250.0
2006-11-22 10:00:00,27.97,27.97,27.93,27.95,8400.0,18.212,18.212,18.186,18.199,8400.0
2006-11-22 10:05:00,27.95,28.02,27.95,28.02,36000.0,18.199,18.2446,18.199,18.2446,36000.0
2006-11-22 10:10:00,27.99,28.01,27.97,28.0,8400.0,18.225,18.2381,18.212,18.2316,8400.0
2006-11-22 10:15:00,27.99,28.0,27.99,28.0,7950.0,18.225,18.2316,18.225,18.2316,7950.0
2006-11-22 10:20:00,28.01,28.02,27.99,28.02,11100.0,18.2381,18.2446,18.225,18.2446,11100.0
2006-11-22 10:25:00,28.0,28.02,28.0,28.01,3000.0,18.2316,18.2446,18.2316,18.2381,3000.0
2006-11-22 10:30:00,28.01,28.03,28.0,28.01,3600.0,18.2381,18.2511,18.2316,18.2381,3600.0
2006-11-22 10:35:00,28.02,28.02,28.01,28.01,2100.0,18.2446,18.2446,18.2381,18.2381,2100.0
2006-11-22 10:40:00,28.01,28.03,28.0,28.01,4650.0,18.2381,18.2511,18.2316,18.2381,4650.0
2006-11-22 10:45:00,28.02,28.02,28.01,28.02,3750.0,18.2446,18.2446,18.2381,18.2446,3750.0
2006-11-22 10:50:00,28.01,28.02,28.0,28.01,7050.0,18.2381,18.2446,18.2316,18.2381,7050.0
2006-11-22 10:55:00,28.01,28.02,28.0,28.01,10200.0,18.2381,18.2446,18.2316,18.2381,10200.0
2006-11-22 11:00:00,28.01,28.01,28.0,28.0,12750.0,18.2381,18.2381,18.2316,18.2316,12750.0
2006-11-22 11:05:00,28.0,28.01,28.0,28.01,3900.0,18.2316,18.2381,18.2316,18.2381,3900.0
2006-11-22 11:10:00,28.01,28.01,27.98,27.98,11850.0,18.2381,18.2381,18.2185,18.2185,11850.0
2006-11-22 11:15:00,27.98,27.98,27.95,27.96,14250.0,18.2185,18.2185,18.199,18.2055,14250.0
2006-11-22 11:20:00,27.96,27.99,27.95,27.99,10050.0,18.2055,18.225,18.199,18.225,10050.0
2006-11-22 11:25:00,27.98,27.99,27.95,27.96,18300.0,18.2185,18.225,18.199,18.2055,18300.0
2006-11-22 11:30:00,27.96,28.0,27.96,27.99,24000.0,18.2055,18.2316,18.2055,18.225,24000.0
2006-11-22 11:35:00,27.99,28.0,27.99,27.99,7800.0,18.225,18.2316,18.225,18.225,7800.0
2006-11-22 11:40:00,27.99,27.99,27.99,27.99,1200.0,18.225,18.225,18.225,18.225,1200.0
2006-11-22 11:45:00,27.99,27.99,27.97,27.99,4800.0,18.225,18.225,18.212,18.225,4800.0
2006-11-22 11:50:00,27.99,27.99,27.95,27.95,3150.0,18.225,18.225,18.199,18.199,3150.0
2006-11-22 11:55:00,27.94,27.94,27.92,27.92,2550.0,18.1925,18.1925,18.1795,18.1795,2550.0
2006-11-22 12:00:00,27.92,27.93,27.91,27.91,3600.0,18.1795,18.186,18.173,18.173,3600.0
2006-11-22 12:05:00,27.92,27.95,27.92,27.95,1950.0,18.1795,18.199,18.1795,18.199,1950.0
2006-11-22 12:10:00,27.95,27.95,27.94,27.94,750.0,18.199,18.199,18.1925,18.1925,750.0
2006-11-22 12:15:00,27.95,27.97,27.95,27.96,2700.0,18.199,18.212,18.199,18.2055,2700.0
2006-11-22 12:20:00,27.97,27.97,27.96,27.96,5700.0,18.212,18.212,18.2055,18.2055,5700.0
2006-11-22 12:25:00,27.95,27.96,27.92,27.93,4500.0,18.199,18.2055,18.1795,18.186,4500.0
2006-11-22 12:30:00,27.92,27.93,27.89,27.89,8250.0,18.1795,18.186,18.1599,18.1599,8250.0
2006-11-22 12:35:00,27.89,27.91,27.88,27.91,7350.0,18.1599,18.173,18.1534,18.173,7350.0
2006-11-22 12:40:00,27.91,27.91,27.87,27.87,3600.0,18.173,18.173,18.1469,18.1469,3600.0
2006-11-22 12:45:00,27.87,27.87,27.83,27.84,10500.0,18.1469,18.1469,18.1209,18.1274,10500.0
2006-11-22 12:50:00,27.84,27.85,27.84,27.85,6900.0,18.1274,18.1339,18.1274,18.1339,6900.0
2006-11-22 12:55:00,27.85,27.85,27.85,27.85,4950.0,18.1339,18.1339,18.1339,18.1339,4950.0
2006-11-22 13:00:00,27.85,27.89,27.85,27.89,7500.0,18.1339,18.1599,18.1339,18.1599,7500.0
2006-11-22 13:05:00,27.89,27.91,27.88,27.91,7950.0,18.1599,18.173,18.1534,18.173,7950.0
2006-11-22 13:10:00,27.91,27.94,27.9,27.93,19050.0,18.173,18.1925,18.1664,18.186,19050.0
2006-11-22 13:15:00,27.93,27.95,27.93,27.94,4950.0,18.186,18.199,18.186,18.1925,4950.0
2006-11-22 13:20:00,27.95,27.95,27.91,27.91,8400.0,18.199,18.199,18.173,18.173,8400.0
2006-11-22 13:25:00,27.91,27.91,27.89,27.89,1800.0,18.173,18.173,18.1599,18.1599,1800.0
2006-11-22 13:30:00,27.89,27.89,27.86,27.87,4800.0,18.1599,18.1599,18.1404,18.1469,4800.0
2006-11-22 13:35:00,27.87,27.89,27.86,27.89,13800.0,18.1469,18.1599,18.1404,18.1599,13800.0
2006-11-22 13:40:00,27.89,27.89,27.87,27.87,3750.0,18.1599,18.1599,18.1469,18.1469,3750.0
2006-11-22 13:45:00,27.87,27.89,27.87,27.87,11250.0,18.1469,18.1599,18.1469,18.1469,11250.0
2006-11-22 13:50:00,27.87,27.89,27.87,27.89,8550.0,18.1469,18.1599,18.1469,18.1599,8550.0
2006-11-22 13:55:00,27.89,27.89,27.87,27.87,3750.0,18.1599,18.1599,18.1469,18.1469,3750.0
2006-11-22 14:00:00,27.88,27.88,27.85,27.86,5850.0,18.1534,18.1534,18.1339,18.1404,5850.0
2006-11-22 14:05:00,27.85,27.87,27.85,27.85,7050.0,18.1339,18.1469,18.1339,18.1339,7050.0
2006-11-22 14:10:00,27.85,27.85,27.83,27.83,10950.0,18.1339,18.1339,18.1209,18.1209,10950.0
2006-11-22 14:15:00,27.83,27.83,27.82,27.83,7950.0,18.1209,18.1209,18.1143,18.1209,7950.0
2006-11-22 14:20:00,27.83,27.83,27.81,27.81,8850.0,18.1209,18.1209,18.1078,18.1078,8850.0
2006-11-22 14:25:00,27.81,27.81,27.79,27.81,11250.0,18.1078,18.1078,18.0948,18.1078,11250.0
2006-11-22 14:30:00,27.81,27.81,27.8,27.81,4800.0,18.1078,18.1078,18.1013,18.1078,4800.0
2006-11-22 14:35:00,27.8,27.8,27.79,27.8,9150.0,18.1013,18.1013,18.0948,18.1013,9150.0
2006-11-22 14:40:00,27.8,27.84,27.8,27.83,4650.0,18.1013,18.1274,18.1013,18.1209,4650.0
2006-11-22 14:45:00,27.84,27.92,27.83,27.91,7050.0,18.1274,18.1795,18.1209,18.173,7050.0
2006-11-22 14:50:00,27.91,27.91,27.89,27.89,6000.0,18.173,18.173,18.1599,18.1599,6000.0
2006-11-22 14:55:00,27.9,27.91,27.89,27.89,5100.0,18.1664,18.173,18.1599,18.1599,5100.0
2006-11-22 15:00:00,27.91,27.93,27.87,27.88,8250.0,18.173,18.186,18.1469,18.1534,8250.0
2006-11-22 15:05:00,27.87,27.88,27.87,27.87,4800.0,18.1469,18.1534,18.1469,18.1469,4800.0
2006-11-22 15:10:00,27.88,27.9,27.88,27.89,3300.0,18.1534,18.1664,18.1534,18.1599,3300.0
2006-11-22 15:15:00,27.88,27.88,27.87,27.87,7050.0,18.1534,18.1534,18.1469,18.1469,7050.0
2006-11-22 15:20:00,27.87,27.87,27.85,27.85,3750.0,18.1469,18.1469,18.1339,18.1339,3750.0
2006-11-22 15:25:00,27.85,27.86,27.85,27.86,5100.0,18.1339,18.1404,18.1339,18.1404,5100.0
2006-11-22 15:30:00,27.85,27.85,27.83,27.84,13950.0,18.1339,18.1339,18.1209,18.1274,13950.0
2006-11-22 15:35:00,27.83,27.85,27.83,27.85,14400.0,18.1209,18.1339,18.1209,18.1339,14400.0
2006-11-22 15:40:00,27.85,27.9,27.84,27.9,24300.0,18.1339,18.1664,18.1274,18.1664,24300.0
2006-11-22 15:45:00,27.9,27.91,27.88,27.9,25200.0,18.1664,18.173,18.1534,18.1664,25200.0
2006-11-22 15:50:00,27.91,27.91,27.87,27.88,25950.0,18.173,18.173,18.1469,18.1534,25950.0
2006-11-22 15:55:00,27.87,27.91,27.86,27.91,34950.0,18.1469,18.173,18.1404,18.173,34950.0
2006-11-24 09:30:00,27.78,27.81,27.78,27.81,6300.0,18.0883,18.1078,18.0883,18.1078,6300.0
2006-11-24 09:35:00,27.79,27.8,27.77,27.78,3000.0,18.0948,18.1013,18.0818,18.0883,3000.0
2006-11-24 09:40:00,27.78,27.86,27.78,27.86,900.0,18.0883,18.1404,18.0883,18.1404,900.0
2006-11-24 09:45:00,27.86,27.89,27.85,27.85,2250.0,18.1404,18.1599,18.1339,18.1339,2250.0
2006-11-24 09:50:00,27.85,27.91,27.85,27.89,1350.0,18.1339,18.173,18.1339,18.1599,1350.0
2006-11-24 09:55:00,27.91,27.91,27.89,27.91,3900.0,18.173,18.173,18.1599,18.173,3900.0
2006-11-24 10:00:00,27.91,27.95,27.91,27.95,1800.0,18.173,18.199,18.173,18.199,1800.0
2006-11-24 10:05:00,27.94,27.95,27.94,27.95,1650.0,18.1925,18.199,18.1925,18.199,1650.0
2006-11-24 10:10:00,27.95,27.98,27.93,27.95,6150.0,18.199,18.2185,18.186,18.199,6150.0
2006-11-24 10:15:00,27.94,27.98,27.92,27.97,5850.0,18.1925,18.2185,18.1795,18.212,5850.0
2006-11-24 10:20:00,27.97,27.97,27.93,27.96,2100.0,18.212,18.212,18.186,18.2055,2100.0
2006-11-24 10:25:00,27.95,28.01,27.95,28.01,1800.0,18.199,18.2381,18.199,18.2381,1800.0
2006-11-24 10:30:00,28.02,28.05,27.99,28.05,5700.0,18.2446,18.2641,18.225,18.2641,5700.0
2006-11-24 10:35:00,28.06,28.1,28.05,28.07,4500.0,18.2706,18.2967,18.2641,18.2771,4500.0
2006-11-24 10:40:00,28.08,28.08,28.04,28.04,2550.0,18.2836,18.2836,18.2576,18.2576,2550.0
2006-11-24 10:45:00,28.05,28.05,28.05,28.05,300.0,18.2641,18.2641,18.2641,18.2641,300.0
2006-11-24 10:50:00,28.05,28.11,28.05,28.11,1200.0,18.2641,18.3032,18.2641,18.3032,1200.0
2006-11-24 10:55:00,28.12,28.12,28.08,28.11,3300.0,18.3097,18.3097,18.2836,18.3032,3300.0
2006-11-24 11:00:00,28.11,28.11,28.07,28.07,2250.0,18.3032,18.3032,18.2771,18.2771,2250.0
2006-11-24 11:05:00,28.08,28.09,28.07,28.08,1950.0,18.2836,18.2902,18.2771,18.2836,1950.0
2006-11-24 11:10:00,28.11,28.12,28.07,28.08,4050.0,18.3032,18.3097,18.2771,18.2836,4050.0
2006-11-24 11:15:00,28.08,28.09,28.03,28.03,7950.0,18.2836,18.2902,18.2511,18.2511,7950.0
2006-11-24 11:20:00,28.03,28.07,28.03,28.07,4050.0,18.2511,18.2771,18.2511,18.2771,4050.0
2006-11-24 11:25:00,28.05,28.05,28.03,28.03,450.0,18.2641,18.2641,18.2511,18.2511,450.0
2006-11-24 11:30:00,28.05,28.08,28.03,28.06,1800.0,18.2641,18.2836,18.2511,18.2706,1800.0
2006-11-24 11:35:00,28.05,28.05,28.03,28.03,450.0,18.2641,18.2641,18.2511,18.2511,450.0
2006-11-24 11:40:00,28.05,28.05,28.02,28.03,750.0,18.2641,18.2641,18.2446,18.2511,750.0
2006-11-24 11:45:00,28.03,28.05,28.03,28.05,450.0,18.2511,18.2641,18.2511,18.2641,450.0
2006-11-24 11:50:00,28.04,28.04,28.02,28.04,900.0,18.2576,18.2576,18.2446,18.2576,900.0
2006-11-24 11:55:00,28.02,28.02,28.02,28.02,300.0,18.2446,18.2446,18.2446,18.2446,300.0
2006-11-24 12:00:00,28.02,28.04,28.01,28.04,1500.0,18.2446,18.2576,18.2381,18.2576,1500.0
2006-11-24 12:05:00,28.05,28.05,28.03,28.03,1050.0,18.2641,18.2641,18.2511,18.2511,1050.0
2006-11-24 12:10:00,28.03,28.05,28.03,28.03,1050.0,18.2511,18.2641,18.2511,18.2511,1050.0
2006-11-24 12:15:00,28.05,28.05,28.03,28.05,900.0,18.2641,18.2641,18.2511,18.2641,900.0
2006-11-24 12:20:00,28.03,28.06,28.03,28.06,900.0,18.2511,18.2706,18.2511,18.2706,900.0
2006-11-24 12:25:00,28.05,28.05,28.05,28.05,750.0,18.2641,18.2641,18.2641,18.2641,750.0
2006-11-24 12:30:00,28.03,28.05,28.03,28.05,1650.0,18.2511,18.2641,18.2511,18.2641,1650.0
2006-11-24 12:35:00,28.03,28.05,28.03,28.03,2100.0,18.2511,18.2641,18.2511,18.2511,2100.0
2006-11-24 12:40:00,28.03,28.07,28.03,28.07,4200.0,18.2511,18.2771,18.2511,18.2771,4200.0
2006-11-24 12:45:00,28.07,28.09,28.07,28.09,2700.0,18.2771,18.2902,18.2771,18.2902,2700.0
2006-11-24 12:50:00,28.07,28.09,28.06,28.06,5850.0,18.2771,18.2902,18.2706,18.2706,5850.0
2006-11-24 12:55:00,28.07,28.07,28.01,28.04,6150.0,18.2771,18.2771,18.2381,18.2576,6150.0
2006-11-24 13:00:00,28.03,28.03,28.03,28.03,900.0,18.2511,18.2511,18.2511,18.2511,900.0
2006-11-24 13:05:00,28.03,28.03,28.03,28.03,0.0,18.2511,18.2511,18.2511,18.2511,0.0
2006-11-24 13:10:00,28.03,28.03,28.03,28.03,0.0,18.2511,18.2511,18.2511,18.2511,0.0
2006-11-24 13:15:00,28.03,28.03,28.03,28.03,0.0,18.2511,18.2511,18.2511,18.2511,0.0
2006-11-24 13:20:00,28.03,28.03,28.03,28.03,0.0,18.2511,18.2511,18.2511,18.2511,0.0
2006-11-24 13:25:00,28.03,28.03,28.03,28.03,0.0,18.2511,18.2511,18.2511,18.2511,0.0
2006-11-24 13:30:00,28.03,28.03,28.03,28.03,0.0,18.2511,18.2511,18.2511,18.2511,0.0
2006-11-24 13:35:00,28.03,28.03,28.03,28.03,0.0,18.2511,18.2511,18.2511,18.2511,0.0
2006-11-24 13:40:00,28.03,28.03,28.03,28.03,0.0,18.2511,18.2511,18.2511,18.2511,0.0
2006-11-24 13:45:00,28.03,28.03,28.03,28.03,0.0,18.2511,18.2511,18.2511,18.2511,0.0
2006-11-24 13:50:00,28.03,28.03,28.03,28.03,0.0,18.2511,18.2511,18.2511,18.2511,0.0
2006-11-24 13:55:00,28.03,28.03,28.03,28.03,0.0,18.2511,18.2511,18.2511,18.2511,0.0
2006-11-24 14:00:00,28.58,28.58,28.58,28.58,150.0,18.6092,18.6092,18.6092,18.6092,150.0
2006-11-24 14:05:00,28.58,28.58,28.58,28.58,0.0,18.6092,18.6092,18.6092,18.6092,0.0
2006-11-24 14:10:00,28.58,28.58,28.58,28.58,0.0,18.6092,18.6092,18.6092,18.6092,0.0
2006-11-24 14:15:00,28.58,28.58,28.58,28.58,0.0,18.6092,18.6092,18.6092,18.6092,0.0
2006-11-24 14:20:00,28.58,28.58,28.58,28.58,0.0,18.6092,18.6092,18.6092,18.6092,0.0
2006-11-24 14:25:00,28.58,28.58,28.58,28.58,0.0,18.6092,18.6092,18.6092,18.6092,0.0
2006-11-24 14:30:00,28.58,28.58,28.58,28.58,0.0,18.6092,18.6092,18.6092,18.6092,0.0
2006-11-24 14:35:00,28.58,28.58,28.58,28.58,0.0,18.6092,18.6092,18.6092,18.6092,0.0
2006-11-24 14:40:00,28.58,28.58,28.58,28.58,0.0,18.6092,18.6092,18.6092,18.6092,0.0
2006-11-24 14:45:00,28.58,28.58,28.58,28.58,0.0,18.6092,18.6092,18.6092,18.6092,0.0
2006-11-24 14:50:00,28.58,28.58,28.58,28.58,0.0,18.6092,18.6092,18.6092,18.6092,0.0
2006-11-24 14:55:00,28.58,28.58,28.58,28.58,0.0,18.6092,18.6092,18.6092,18.6092,0.0
2006-11-24 15:00:00,28.58,28.58,28.58,28.58,0.0,18.6092,18.6092,18.6092,18.6092,0.0
2006-11-24 15:05:00,28.58,28.58,28.58,28.58,0.0,18.6092,18.6092,18.6092,18.6092,0.0
2006-11-24 15:10:00,28.58,28.58,28.58,28.58,0.0,18.6092,18.6092,18.6092,18.6092,0.0
2006-11-24 15:15:00,28.58,28.58,28.58,28.58,0.0,18.6092,18.6092,18.6092,18.6092,0.0
2006-11-24 15:20:00,28.58,28.58,28.58,28.58,0.0,18.6092,18.6092,18.6092,18.6092,0.0
2006-11-24 15:25:00,28.58,28.58,28.58,28.58,0.0,18.6092,18.6092,18.6092,18.6092,0.0
2006-11-24 15:30:00,28.58,28.58,28.58,28.58,0.0,18.6092,18.6092,18.6092,18.6092,0.0
2006-11-24 15:35:00,28.58,28.58,28.58,28.58,0.0,18.6092,18.6092,18.6092,18.6092,0.0
2006-11-24 15:40:00,28.58,28.58,28.58,28.58,0.0,18.6092,18.6092,18.6092,18.6092,0.0
2006-11-24 15:45:00,28.58,28.58,28.58,28.58,0.0,18.6092,18.6092,18.6092,18.6092,0.0
2006-11-24 15:50:00,28.58,28.58,28.58,28.58,0.0,18.6092,18.6092,18.6092,18.6092,0.0
2006-11-24 15:55:00,28.58,28.58,28.58,28.58,0.0,18.6092,18.6092,18.6092,18.6092,0.0
2006-11-27 09:30:00,27.93,27.93,27.79,27.79,15750.0,18.186,18.186,18.0948,18.0948,15750.0
2006-11-27 09:35:00,27.79,27.84,27.77,27.83,5550.0,18.0948,18.1274,18.0818,18.1209,5550.0
2006-11-27 09:40:00,27.83,27.83,27.73,27.73,9150.0,18.1209,18.1209,18.0557,18.0557,9150.0
2006-11-27 09:45:00,27.71,27.81,27.68,27.77,8250.0,18.0427,18.1078,18.0232,18.0818,8250.0
2006-11-27 09:50:00,27.77,27.77,27.65,27.7,10050.0,18.0818,18.0818,18.0037,18.0362,10050.0
2006-11-27 09:55:00,27.72,27.72,27.64,27.64,5250.0,18.0492,18.0492,17.9971,17.9971,5250.0
2006-11-27 10:00:00,27.63,27.68,27.63,27.63,17850.0,17.9906,18.0232,17.9906,17.9906,17850.0
2006-11-27 10:05:00,27.64,27.68,27.63,27.68,4950.0,17.9971,18.0232,17.9906,18.0232,4950.0
2006-11-27 10:10:00,27.67,27.67,27.59,27.61,16800.0,18.0167,18.0167,17.9646,17.9776,16800.0
2006-11-27 10:15:00,27.59,27.65,27.59,27.63,6450.0,17.9646,18.0037,17.9646,17.9906,6450.0
2006-11-27 10:20:00,27.65,27.66,27.65,27.66,3150.0,18.0037,18.0102,18.0037,18.0102,3150.0
2006-11-27 10:25:00,27.65,27.67,27.63,27.64,8250.0,18.0037,18.0167,17.9906,17.9971,8250.0
2006-11-27 10:30:00,27.64,27.64,27.57,27.63,4950.0,17.9971,17.9971,17.9516,17.9906,4950.0
2006-11-27 10:35:00,27.63,27.65,27.6,27.65,10800.0,17.9906,18.0037,17.9711,18.0037,10800.0
2006-11-27 10:40:00,27.66,27.66,27.6,27.61,7200.0,18.0102,18.0102,17.9711,17.9776,7200.0
2006-11-27 10:45:00,27.61,27.65,27.61,27.65,3150.0,17.9776,18.0037,17.9776,18.0037,3150.0
2006-11-27 10:50:00,27.65,27.65,27.64,27.65,2400.0,18.0037,18.0037,17.9971,18.0037,2400.0
2006-11-27 10:55:00,27.65,27.67,27.65,27.67,6300.0,18.0037,18.0167,18.0037,18.0167,6300.0
2006-11-27 11:00:00,27.68,27.68,27.65,27.66,6000.0,18.0232,18.0232,18.0037,18.0102,6000.0
2006-11-27 11:05:00,27.66,27.71,27.66,27.71,5100.0,18.0102,18.0427,18.0102,18.0427,5100.0
2006-11-27 11:10:00,27.7,27.7,27.61,27.61,3450.0,18.0362,18.0362,17.9776,17.9776,3450.0
2006-11-27 11:15:00,27.61,27.61,27.57,27.58,3000.0,17.9776,17.9776,17.9516,17.9581,3000.0
2006-11-27 11:20:00,27.58,27.63,27.57,27.57,8100.0,17.9581,17.9906,17.9516,17.9516,8100.0
2006-11-27 11:25:00,27.57,27.58,27.56,27.58,4800.0,17.9516,17.9581,17.9451,17.9581,4800.0
2006-11-27 11:30:00,27.59,27.63,27.59,27.63,1350.0,17.9646,17.9906,17.9646,17.9906,1350.0
2006-11-27 11:35:00,27.63,27.68,27.63,27.68,7350.0,17.9906,18.0232,17.9906,18.0232,7350.0
2006-11-27 11:40:00,27.67,27.69,27.67,27.69,12900.0,18.0167,18.0297,18.0167,18.0297,12900.0
2006-11-27 11:45:00,27.68,27.68,27.67,27.67,6900.0,18.0232,18.0232,18.0167,18.0167,6900.0
2006-11-27 11:50:00,27.67,27.68,27.67,27.67,5550.0,18.0167,18.0232,18.0167,18.0167,5550.0
2006-11-27 11:55:00,27.67,27.68,27.67,27.67,2550.0,18.0167,18.0232,18.0167,18.0167,2550.0
2006-11-27 12:00:00,27.68,27.68,27.67,27.68,11400.0,18.0232,18.0232,18.0167,18.0232,11400.0
2006-11-27 12:05:00,27.67,27.69,27.67,27.67,4350.0,18.0167,18.0297,18.0167,18.0167,4350.0
2006-11-27 12:10:00,27.67,27.68,27.67,27.68,4350.0,18.0167,18.0232,18.0167,18.0232,4350.0
2006-11-27 12:15:00,27.68,27.68,27.67,27.68,1500.0,18.0232,18.0232,18.0167,18.0232,1500.0
2006-11-27 12:20:00,27.68,27.68,27.67,27.67,10200.0,18.0232,18.0232,18.0167,18.0167,10200.0
2006-11-27 12:25:00,27.68,27.72,27.67,27.71,13200.0,18.0232,18.0492,18.0167,18.0427,13200.0
2006-11-27 12:30:00,27.71,27.73,27.67,27.67,7200.0,18.0427,18.0557,18.0167,18.0167,7200.0
2006-11-27 12:35:00,27.67,27.67,27.67,27.67,25350.0,18.0167,18.0167,18.0167,18.0167,25350.0
2006-11-27 12:40:00,27.67,27.68,27.67,27.67,17700.0,18.0167,18.0232,18.0167,18.0167,17700.0
2006-11-27 12:45:00,27.68,27.69,27.67,27.69,6900.0,18.0232,18.0297,18.0167,18.0297,6900.0
2006-11-27 12:50:00,27.68,27.69,27.68,27.69,1500.0,18.0232,18.0297,18.0232,18.0297,1500.0
2006-11-27 12:55:00,27.69,27.69,27.67,27.67,5400.0,18.0297,18.0297,18.0167,18.0167,5400.0
2006-11-27 13:00:00,27.67,27.68,27.67,27.67,11100.0,18.0167,18.0232,18.0167,18.0167,11100.0
2006-11-27 13:05:00,27.67,27.68,27.62,27.62,37350.0,18.0167,18.0232,17.9841,17.9841,37350.0
2006-11-27 13:10:00,27.62,27.65,27.62,27.64,13950.0,17.9841,18.0037,17.9841,17.9971,13950.0
2006-11-27 13:15:00,27.64,27.64,27.61,27.62,4050.0,17.9971,17.9971,17.9776,17.9841,4050.0
2006-11-27 13:20:00,27.62,27.63,27.59,27.63,6900.0,17.9841,17.9906,17.9646,17.9906,6900.0
2006-11-27 13:25:00,27.63,27.66,27.63,27.66,5100.0,17.9906,18.0102,17.9906,18.0102,5100.0
2006-11-27 13:30:00,27.67,27.7,27.64,27.65,12450.0,18.0167,18.0362,17.9971,18.0037,12450.0
2006-11-27 13:35:00,27.64,27.64,27.59,27.59,5250.0,17.9971,17.9971,17.9646,17.9646,5250.0
2006-11-27 13:40:00,27.59,27.63,27.59,27.63,3900.0,17.9646,17.9906,17.9646,17.9906,3900.0
2006-11-27 13:45:00,27.63,27.63,27.62,27.63,1350.0,17.9906,17.9906,17.9841,17.9906,1350.0
2006-11-27 13:50:00,27.63,27.65,27.63,27.64,6900.0,17.9906,18.0037,17.9906,17.9971,6900.0
2006-11-27 13:55:00,27.64,27.66,27.63,27.66,3300.0,17.9971,18.0102,17.9906,18.0102,3300.0
2006-11-27 14:00:00,27.66,27.68,27.66,27.67,3450.0,18.0102,18.0232,18.0102,18.0167,3450.0
2006-11-27 14:05:00,27.67,27.67,27.59,27.59,8550.0,18.0167,18.0167,17.9646,17.9646,8550.0
2006-11-27 14:10:00,27.6,27.62,27.59,27.62,6150.0,17.9711,17.9841,17.9646,17.9841,6150.0
2006-11-27 14:15:00,27.63,27.65,27.62,27.65,4050.0,17.9906,18.0037,17.9841,18.0037,4050.0
2006-11-27 14:20:00,27.64,27.64,27.59,27.61,3750.0,17.9971,17.9971,17.9646,17.9776,3750.0
2006-11-27 14:25:00,27.61,27.62,27.59,27.61,4800.0,17.9776,17.9841,17.9646,17.9776,4800.0
2006-11-27 14:30:00,27.61,27.63,27.59,27.59,7500.0,17.9776,17.9906,17.9646,17.9646,7500.0
2006-11-27 14:35:00,27.6,27.62,27.59,27.62,4800.0,17.9711,17.9841,17.9646,17.9841,4800.0
2006-11-27 14:40:00,27.63,27.63,27.6,27.61,3900.0,17.9906,17.9906,17.9711,17.9776,3900.0
2006-11-27 14:45:00,27.6,27.6,27.57,27.59,9450.0,17.9711,17.9711,17.9516,17.9646,9450.0
2006-11-27 14:50:00,27.6,27.6,27.57,27.59,5550.0,17.9711,17.9711,17.9516,17.9646,5550.0
2006-11-27 14:55:00,27.59,27.64,27.59,27.63,19350.0,17.9646,17.9971,17.9646,17.9906,19350.0
2006-11-27 15:00:00,27.63,27.65,27.63,27.64,10650.0,17.9906,18.0037,17.9906,17.9971,10650.0
2006-11-27 15:05:00,27.64,27.65,27.63,27.65,5250.0,17.9971,18.0037,17.9906,18.0037,5250.0
2006-11-27 15:10:00,27.65,27.65,27.64,27.65,8850.0,18.0037,18.0037,17.9971,18.0037,8850.0
2006-11-27 15:15:00,27.65,27.65,27.63,27.65,12150.0,18.0037,18.0037,17.9906,18.0037,12150.0
2006-11-27 15:20:00,27.65,27.66,27.63,27.63,10200.0,18.0037,18.0102,17.9906,17.9906,10200.0
2006-11-27 15:25:00,27.65,27.65,27.62,27.63,4950.0,18.0037,18.0037,17.9841,17.9906,4950.0
2006-11-27 15:30:00,27.63,27.64,27.62,27.63,5400.0,17.9906,17.9971,17.9841,17.9906,5400.0
2006-11-27 15:35:00,27.63,27.64,27.62,27.62,7350.0,17.9906,17.9971,17.9841,17.9841,7350.0
2006-11-27 15:40:00,27.61,27.61,27.57,27.58,6300.0,17.9776,17.9776,17.9516,17.9581,6300.0
2006-11-27 15:45:00,27.57,27.57,27.56,27.57,6900.0,17.9516,17.9516,17.9451,17.9516,6900.0
2006-11-27 15:50:00,27.57,27.59,27.56,27.59,13500.0,17.9516,17.9646,17.9451,17.9646,13500.0
2006-11-27 15:55:00,27.59,27.59,27.53,27.55,24000.0,17.9646,17.9646,17.9255,17.9385,24000.0
2006-11-28 09:30:00,27.55,27.58,27.53,27.58,13500.0,17.9385,17.9581,17.9255,17.9581,13500.0
2006-11-28 09:35:00,27.58,27.65,27.51,27.51,9750.0,17.9581,18.0037,17.9125,17.9125,9750.0
2006-11-28 09:40:00,27.53,27.55,27.41,27.55,17850.0,17.9255,17.9385,17.8474,17.9385,17850.0
2006-11-28 09:45:00,27.54,27.56,27.5,27.56,6750.0,17.932,17.9451,17.906,17.9451,6750.0
2006-11-28 09:50:00,27.56,27.6,27.56,27.57,19350.0,17.9451,17.9711,17.9451,17.9516,19350.0
2006-11-28 09:55:00,27.57,27.6,27.55,27.57,5250.0,17.9516,17.9711,17.9385,17.9516,5250.0
2006-11-28 10:00:00,27.58,27.63,27.54,27.63,12750.0,17.9581,17.9906,17.932,17.9906,12750.0
2006-11-28 10:05:00,27.63,27.63,27.57,27.58,5250.0,17.9906,17.9906,17.9516,17.9581,5250.0
2006-11-28 10:10:00,27.59,27.59,27.53,27.55,12150.0,17.9646,17.9646,17.9255,17.9385,12150.0
2006-11-28 10:15:00,27.54,27.57,27.54,27.57,3750.0,17.932,17.9516,17.932,17.9516,3750.0
2006-11-28 10:20:00,27.57,27.61,27.56,27.61,5850.0,17.9516,17.9776,17.9451,17.9776,5850.0
2006-11-28 10:25:00,27.59,27.62,27.55,27.61,6150.0,17.9646,17.9841,17.9385,17.9776,6150.0
2006-11-28 10:30:00,27.59,27.59,27.55,27.57,2400.0,17.9646,17.9646,17.9385,17.9516,2400.0
2006-11-28 10:35:00,27.57,27.58,27.57,27.57,11850.0,17.9516,17.9581,17.9516,17.9516,11850.0
2006-11-28 10:40:00,27.57,27.59,27.56,27.59,4650.0,17.9516,17.9646,17.9451,17.9646,4650.0
2006-11-28 10:45:00,27.58,27.62,27.58,27.62,5400.0,17.9581,17.9841,17.9581,17.9841,5400.0
2006-11-28 10:50:00,27.63,27.63,27.58,27.58,4650.0,17.9906,17.9906,17.9581,17.9581,4650.0
2006-11-28 10:55:00,27.59,27.61,27.55,27.58,12150.0,17.9646,17.9776,17.9385,17.9581,12150.0
2006-11-28 11:00:00,27.58,27.64,27.58,27.64,8850.0,17.9581,17.9971,17.9581,17.9971,8850.0
2006-11-28 11:05:00,27.62,27.62,27.56,27.56,4050.0,17.9841,17.9841,17.9451,17.9451,4050.0
2006-11-28 11:10:00,27.58,27.59,27.57,27.58,7050.0,17.9581,17.9646,17.9516,17.9581,7050.0
2006-11-28 11:15:00,27.58,27.58,27.57,27.58,6900.0,17.9581,17.9581,17.9516,17.9581,6900.0
2006-11-28 11:20:00,27.57,27.62,27.57,27.61,4200.0,17.9516,17.9841,17.9516,17.9776,4200.0
2006-11-28 11:25:00,27.61,27.61,27.54,27.54,8250.0,17.9776,17.9776,17.932,17.932,8250.0
2006-11-28 11:30:00,27.54,27.57,27.53,27.57,10650.0,17.932,17.9516,17.9255,17.9516,10650.0
2006-11-28 11:35:00,27.58,27.6,27.57,27.6,3600.0,17.9581,17.9711,17.9516,17.9711,3600.0
2006-11-28 11:40:00,27.61,27.64,27.61,27.61,3150.0,17.9776,17.9971,17.9776,17.9776,3150.0
2006-11-28 11:45:00,27.6,27.6,27.57,27.57,7200.0,17.9711,17.9711,17.9516,17.9516,7200.0
2006-11-28 11:50:00,27.56,27.61,27.56,27.61,6600.0,17.9451,17.9776,17.9451,17.9776,6600.0
2006-11-28 11:55:00,27.59,27.61,27.59,27.6,2400.0,17.9646,17.9776,17.9646,17.9711,2400.0
2006-11-28 12:00:00,27.59,27.59,27.55,27.57,4500.0,17.9646,17.9646,17.9385,17.9516,4500.0
2006-11-28 12:05:00,27.55,27.58,27.55,27.58,7350.0,17.9385,17.9581,17.9385,17.9581,7350.0
2006-11-28 12:10:00,27.59,27.59,27.58,27.58,1650.0,17.9646,17.9646,17.9581,17.9581,1650.0
2006-11-28 12:15:00,27.57,27.6,27.57,27.6,9300.0,17.9516,17.9711,17.9516,17.9711,9300.0
2006-11-28 12:20:00,27.6,27.6,27.55,27.56,2550.0,17.9711,17.9711,17.9385,17.9451,2550.0
2006-11-28 12:25:00,27.56,27.59,27.55,27.59,3450.0,17.9451,17.9646,17.9385,17.9646,3450.0
2006-11-28 12:30:00,27.57,27.57,27.54,27.55,6750.0,17.9516,17.9516,17.932,17.9385,6750.0
2006-11-28 12:35:00,27.55,27.58,27.54,27.57,11100.0,17.9385,17.9581,17.932,17.9516,11100.0
2006-11-28 12:40:00,27.59,27.59,27.57,27.57,2100.0,17.9646,17.9646,17.9516,17.9516,2100.0
2006-11-28 12:45:00,27.57,27.59,27.57,27.59,7950.0,17.9516,17.9646,17.9516,17.9646,7950.0
2006-11-28 12:50:00,27.59,27.6,27.59,27.59,1800.0,17.9646,17.9711,17.9646,17.9646,1800.0
2006-11-28 12:55:00,27.59,27.63,27.59,27.63,5400.0,17.9646,17.9906,17.9646,17.9906,5400.0
2006-11-28 13:00:00,27.63,27.67,27.63,27.67,8250.0,17.9906,18.0167,17.9906,18.0167,8250.0
2006-11-28 13:05:00,27.69,27.7,27.66,27.68,7800.0,18.0297,18.0362,18.0102,18.0232,7800.0
2006-11-28 13:10:00,27.68,27.69,27.67,27.67,900.0,18.0232,18.0297,18.0167,18.0167,900.0
2006-11-28 13:15:00,27.68,27.68,27.64,27.64,6300.0,18.0232,18.0232,17.9971,17.9971,6300.0
2006-11-28 13:20:00,27.65,27.68,27.64,27.64,6000.0,18.0037,18.0232,17.9971,17.9971,6000.0
2006-11-28 13:25:00,27.61,27.62,27.59,27.6,4650.0,17.9776,17.9841,17.9646,17.9711,4650.0
2006-11-28 13:30:00,27.59,27.6,27.57,27.59,3000.0,17.9646,17.9711,17.9516,17.9646,3000.0
2006-11-28 13:35:00,27.59,27.63,27.59,27.61,9150.0,17.9646,17.9906,17.9646,17.9776,9150.0
2006-11-28 13:40:00,27.61,27.64,27.61,27.64,4350.0,17.9776,17.9971,17.9776,17.9971,4350.0
2006-11-28 13:45:00,27.64,27.66,27.63,27.63,4800.0,17.9971,18.0102,17.9906,17.9906,4800.0
2006-11-28 13:50:00,27.63,27.65,27.63,27.64,7950.0,17.9906,18.0037,17.9906,17.9971,7950.0
2006-11-28 13:55:00,27.65,27.67,27.63,27.65,7200.0,18.0037,18.0167,17.9906,18.0037,7200.0
2006-11-28 14:00:00,27.65,27.67,27.63,27.65,16650.0,18.0037,18.0167,17.9906,18.0037,16650.0
2006-11-28 14:05:00,27.65,27.67,27.63,27.67,3450.0,18.0037,18.0167,17.9906,18.0167,3450.0
2006-11-28 14:10:00,27.67,27.71,27.67,27.71,13350.0,18.0167,18.0427,18.0167,18.0427,13350.0
2006-11-28 14:15:00,27.7,27.7,27.67,27.68,9900.0,18.0362,18.0362,18.0167,18.0232,9900.0
2006-11-28 14:20:00,27.67,27.7,27.67,27.69,6900.0,18.0167,18.0362,18.0167,18.0297,6900.0
2006-11-28 14:25:00,27.7,27.71,27.69,27.7,4500.0,18.0362,18.0427,18.0297,18.0362,4500.0
2006-11-28 14:30:00,27.7,27.71,27.69,27.71,5100.0,18.0362,18.0427,18.0297,18.0427,5100.0
2006-11-28 14:35:00,27.71,27.73,27.7,27.73,9900.0,18.0427,18.0557,18.0362,18.0557,9900.0
2006-11-28 14:40:00,27.73,27.77,27.71,27.76,15750.0,18.0557,18.0818,18.0427,18.0753,15750.0
2006-11-28 14:45:00,27.76,27.76,27.73,27.73,7500.0,18.0753,18.0753,18.0557,18.0557,7500.0
2006-11-28 14:50:00,27.71,27.78,27.7,27.77,19350.0,18.0427,18.0883,18.0362,18.0818,19350.0
2006-11-28 14:55:00,27.77,27.77,27.71,27.71,16800.0,18.0818,18.0818,18.0427,18.0427,16800.0
2006-11-28 15:00:00,27.73,27.77,27.72,27.74,10050.0,18.0557,18.0818,18.0492,18.0623,10050.0
2006-11-28 15:05:00,27.75,27.75,27.73,27.74,9300.0,18.0688,18.0688,18.0557,18.0623,9300.0
2006-11-28 15:10:00,27.74,27.8,27.74,27.78,11850.0,18.0623,18.1013,18.0623,18.0883,11850.0
2006-11-28 15:15:00,27.77,27.81,27.77,27.78,14250.0,18.0818,18.1078,18.0818,18.0883,14250.0
2006-11-28 15:20:00,27.79,27.8,27.74,27.75,10050.0,18.0948,18.1013,18.0623,18.0688,10050.0
2006-11-28 15:25:00,27.75,27.76,27.73,27.74,11250.0,18.0688,18.0753,18.0557,18.0623,11250.0
2006-11-28 15:30:00,27.75,27.77,27.73,27.77,10350.0,18.0688,18.0818,18.0557,18.0818,10350.0
2006-11-28 15:35:00,27.77,27.81,27.77,27.8,12900.0,18.0818,18.1078,18.0818,18.1013,12900.0
2006-11-28 15:40:00,27.81,27.81,27.77,27.78,15600.0,18.1078,18.1078,18.0818,18.0883,15600.0
2006-11-28 15:45:00,27.79,27.81,27.77,27.77,63300.0,18.0948,18.1078,18.0818,18.0818,63300.0
2006-11-28 15:50:00,27.75,27.76,27.73,27.75,23100.0,18.0688,18.0753,18.0557,18.0688,23100.0
2006-11-28 15:55:00,27.76,27.78,27.74,27.77,89700.0,18.0753,18.0883,18.0623,18.0818,89700.0
2006-11-29 09:30:00,27.89,27.9,27.81,27.81,16800.0,18.1599,18.1664,18.1078,18.1078,16800.0
2006-11-29 09:35:00,27.88,27.91,27.85,27.85,3600.0,18.1534,18.173,18.1339,18.1339,3600.0
2006-11-29 09:40:00,27.86,27.89,27.85,27.85,6300.0,18.1404,18.1599,18.1339,18.1339,6300.0
2006-11-29 09:45:00,27.85,27.89,27.83,27.87,8700.0,18.1339,18.1599,18.1209,18.1469,8700.0
2006-11-29 09:50:00,27.87,27.88,27.84,27.87,5700.0,18.1469,18.1534,18.1274,18.1469,5700.0
2006-11-29 09:55:00,27.95,27.98,27.92,27.96,9000.0,18.199,18.2185,18.1795,18.2055,9000.0
2006-11-29 10:00:00,27.95,27.95,27.83,27.87,18750.0,18.199,18.199,18.1209,18.1469,18750.0
2006-11-29 10:05:00,27.9,27.93,27.89,27.91,4350.0,18.1664,18.186,18.1599,18.173,4350.0
2006-11-29 10:10:00,27.91,28.05,27.91,28.03,9450.0,18.173,18.2641,18.173,18.2511,9450.0
2006-11-29 10:15:00,28.03,28.05,28.01,28.04,11850.0,18.2511,18.2641,18.2381,18.2576,11850.0
2006-11-29 10:20:00,28.03,28.03,27.93,27.93,6750.0,18.2511,18.2511,18.186,18.186,6750.0
2006-11-29 10:25:00,27.95,27.97,27.93,27.97,4200.0,18.199,18.212,18.186,18.212,4200.0
2006-11-29 10:30:00,27.95,27.95,27.91,27.91,5850.0,18.199,18.199,18.173,18.173,5850.0
2006-11-29 10:35:00,27.92,27.93,27.91,27.91,5400.0,18.1795,18.186,18.173,18.173,5400.0
2006-11-29 10:40:00,27.9,27.9,27.89,27.89,1950.0,18.1664,18.1664,18.1599,18.1599,1950.0
2006-11-29 10:45:00,27.89,27.9,27.87,27.89,4800.0,18.1599,18.1664,18.1469,18.1599,4800.0
2006-11-29 10:50:00,27.9,27.9,27.88,27.88,1950.0,18.1664,18.1664,18.1534,18.1534,1950.0
2006-11-29 10:55:00,27.88,27.88,27.84,27.85,5550.0,18.1534,18.1534,18.1274,18.1339,5550.0
2006-11-29 11:00:00,27.85,27.88,27.85,27.88,2400.0,18.1339,18.1534,18.1339,18.1534,2400.0
2006-11-29 11:05:00,27.88,27.95,27.88,27.94,5250.0,18.1534,18.199,18.1534,18.1925,5250.0
2006-11-29 11:10:00,27.94,27.97,27.94,27.97,5250.0,18.1925,18.212,18.1925,18.212,5250.0
2006-11-29 11:15:00,27.96,27.96,27.94,27.94,1950.0,18.2055,18.2055,18.1925,18.1925,1950.0
2006-11-29 11:20:00,27.94,27.99,27.94,27.97,2400.0,18.1925,18.225,18.1925,18.212,2400.0
2006-11-29 11:25:00,27.97,27.97,27.93,27.93,8100.0,18.212,18.212,18.186,18.186,8100.0
2006-11-29 11:30:00,27.94,27.94,27.93,27.93,2100.0,18.1925,18.1925,18.186,18.186,2100.0
2006-11-29 11:35:00,27.94,27.95,27.93,27.95,2700.0,18.1925,18.199,18.186,18.199,2700.0
2006-11-29 11:40:00,27.95,27.97,27.95,27.97,3150.0,18.199,18.212,18.199,18.212,3150.0
2006-11-29 11:45:00,27.97,27.97,27.93,27.97,19050.0,18.212,18.212,18.186,18.212,19050.0
2006-11-29 11:50:00,27.97,27.97,27.93,27.94,6900.0,18.212,18.212,18.186,18.1925,6900.0
2006-11-29 11:55:00,27.95,27.97,27.95,27.96,1650.0,18.199,18.212,18.199,18.2055,1650.0
2006-11-29 12:00:00,27.96,28.0,27.96,28.0,2700.0,18.2055,18.2316,18.2055,18.2316,2700.0
2006-11-29 12:05:00,28.0,28.0,28.0,28.0,1950.0,18.2316,18.2316,18.2316,18.2316,1950.0
2006-11-29 12:10:00,28.0,28.03,28.0,28.03,2850.0,18.2316,18.2511,18.2316,18.2511,2850.0
2006-11-29 12:15:00,28.03,28.03,28.01,28.02,2100.0,18.2511,18.2511,18.2381,18.2446,2100.0
2006-11-29 12:20:00,28.02,28.02,28.0,28.01,1800.0,18.2446,18.2446,18.2316,18.2381,1800.0
2006-11-29 12:25:00,28.02,28.02,28.0,28.01,1950.0,18.2446,18.2446,18.2316,18.2381,1950.0
2006-11-29 12:30:00,28.01,28.03,28.0,28.02,3450.0,18.2381,18.2511,18.2316,18.2446,3450.0
2006-11-29 12:35:00,28.0,28.02,28.0,28.01,7800.0,18.2316,18.2446,18.2316,18.2381,7800.0
2006-11-29 12:40:00,28.01,28.01,28.0,28.0,3000.0,18.2381,18.2381,18.2316,18.2316,3000.0
2006-11-29 12:45:00,28.0,28.01,28.0,28.01,8850.0,18.2316,18.2381,18.2316,18.2381,8850.0
2006-11-29 12:50:00,28.01,28.02,28.0,28.02,6750.0,18.2381,18.2446,18.2316,18.2446,6750.0
2006-11-29 12:55:00,28.02,28.03,28.01,28.01,4800.0,18.2446,18.2511,18.2381,18.2381,4800.0
2006-11-29 13:00:00,28.02,28.02,28.0,28.02,4050.0,18.2446,18.2446,18.2316,18.2446,4050.0
2006-11-29 13:05:00,28.01,28.02,28.0,28.01,5400.0,18.2381,18.2446,18.2316,18.2381,5400.0
2006-11-29 13:10:00,28.0,28.01,28.0,28.01,5850.0,18.2316,18.2381,18.2316,18.2381,5850.0
2006-11-29 13:15:00,28.02,28.02,28.0,28.0,1200.0,18.2446,18.2446,18.2316,18.2316,1200.0
2006-11-29 13:20:00,28.01,28.01,28.0,28.0,5700.0,18.2381,18.2381,18.2316,18.2316,5700.0
2006-11-29 13:25:00,28.01,28.01,27.99,28.0,21000.0,18.2381,18.2381,18.225,18.2316,21000.0
2006-11-29 13:30:00,27.99,28.0,27.97,27.99,20100.0,18.225,18.2316,18.212,18.225,20100.0
2006-11-29 13:35:00,27.99,28.0,27.98,27.99,4350.0,18.225,18.2316,18.2185,18.225,4350.0
2006-11-29 13:40:00,27.99,28.01,27.98,27.98,9900.0,18.225,18.2381,18.2185,18.2185,9900.0
2006-11-29 13:45:00,27.98,28.03,27.97,28.02,8100.0,18.2185,18.2511,18.212,18.2446,8100.0
2006-11-29 13:50:00,28.02,28.03,28.01,28.02,5100.0,18.2446,18.2511,18.2381,18.2446,5100.0
2006-11-29 13:55:00,28.01,28.03,28.01,28.02,2550.0,18.2381,18.2511,18.2381,18.2446,2550.0
2006-11-29 14:00:00,28.01,28.03,28.01,28.01,7050.0,18.2381,18.2511,18.2381,18.2381,7050.0
2006-11-29 14:05:00,28.01,28.03,28.01,28.03,4200.0,18.2381,18.2511,18.2381,18.2511,4200.0
2006-11-29 14:10:00,28.03,28.03,28.0,28.02,5550.0,18.2511,18.2511,18.2316,18.2446,5550.0
2006-11-29 14:15:00,28.0,28.02,28.0,28.0,6150.0,18.2316,18.2446,18.2316,18.2316,6150.0
2006-11-29 14:20:00,28.01,28.01,27.89,27.89,7350.0,18.2381,18.2381,18.1599,18.1599,7350.0
2006-11-29 14:25:00,27.91,27.91,27.88,27.88,5700.0,18.173,18.173,18.1534,18.1534,5700.0
2006-11-29 14:30:00,27.87,27.89,27.86,27.89,3600.0,18.1469,18.1599,18.1404,18.1599,3600.0
2006-11-29 14:35:00,27.87,27.92,27.87,27.91,4050.0,18.1469,18.1795,18.1469,18.173,4050.0
2006-11-29 14:40:00,27.93,27.95,27.9,27.91,7200.0,18.186,18.199,18.1664,18.173,7200.0
2006-11-29 14:45:00,27.9,27.93,27.89,27.93,4200.0,18.1664,18.186,18.1599,18.186,4200.0
2006-11-29 14:50:00,27.93,27.93,27.89,27.93,3900.0,18.186,18.186,18.1599,18.186,3900.0
2006-11-29 14:55:00,27.94,27.96,27.94,27.94,2250.0,18.1925,18.2055,18.1925,18.1925,2250.0
2006-11-29 15:00:00,27.93,27.95,27.91,27.95,2550.0,18.186,18.199,18.173,18.199,2550.0
2006-11-29 15:05:00,27.94,27.94,27.93,27.94,2550.0,18.1925,18.1925,18.186,18.1925,2550.0
2006-11-29 15:10:00,27.94,27.97,27.94,27.96,2400.0,18.1925,18.212,18.1925,18.2055,2400.0
2006-11-29 15:15:00,27.95,27.96,27.93,27.95,3600.0,18.199,18.2055,18.186,18.199,3600.0
2006-11-29 15:20:00,27.95,27.96,27.94,27.94,2250.0,18.199,18.2055,18.1925,18.1925,2250.0
2006-11-29 15:25:00,27.94,27.99,27.94,27.96,7500.0,18.1925,18.225,18.1925,18.2055,7500.0
2006-11-29 15:30:00,27.96,28.04,27.96,28.03,7050.0,18.2055,18.2576,18.2055,18.2511,7050.0
2006-11-29 15:35:00,28.03,28.04,28.0,28.04,6900.0,18.2511,18.2576,18.2316,18.2576,6900.0
2006-11-29 15:40:00,28.04,28.07,28.03,28.05,6900.0,18.2576,18.2771,18.2511,18.2641,6900.0
2006-11-29 15:45:00,28.05,28.07,28.04,28.05,7200.0,18.2641,18.2771,18.2576,18.2641,7200.0
2006-11-29 15:50:00,28.05,28.08,28.05,28.06,11700.0,18.2641,18.2836,18.2641,18.2706,11700.0
2006-11-29 15:55:00,28.05,28.08,28.05,28.07,11850.0,18.2641,18.2836,18.2641,18.2771,11850.0
2006-11-30 09:30:00,28.04,28.04,27.95,28.03,10200.0,18.2576,18.2576,18.199,18.2511,10200.0
2006-11-30 09:35:00,28.07,28.07,28.03,28.05,2400.0,18.2771,18.2771,18.2511,18.2641,2400.0
2006-11-30 09:40:00,28.05,28.11,28.02,28.03,5100.0,18.2641,18.3032,18.2446,18.2511,5100.0
2006-11-30 09:45:00,28.02,28.13,28.02,28.04,9750.0,18.2446,18.3162,18.2446,18.2576,9750.0
2006-11-30 09:50:00,28.07,28.09,28.04,28.05,6450.0,18.2771,18.2902,18.2576,18.2641,6450.0
2006-11-30 09:55:00,28.05,28.06,27.95,28.0,39450.0,18.2641,18.2706,18.199,18.2316,39450.0
2006-11-30 10:00:00,27.97,27.98,27.91,27.91,10050.0,18.212,18.2185,18.173,18.173,10050.0
2006-11-30 10:05:00,27.93,27.97,27.92,27.93,6150.0,18.186,18.212,18.1795,18.186,6150.0
2006-11-30 10:10:00,27.93,28.0,27.93,27.98,7350.0,18.186,18.2316,18.186,18.2185,7350.0
2006-11-30 10:15:00,27.95,27.95,27.92,27.94,1500.0,18.199,18.199,18.1795,18.1925,1500.0
2006-11-30 10:20:00,27.94,27.95,27.89,27.89,4350.0,18.1925,18.199,18.1599,18.1599,4350.0
2006-11-30 10:25:00,27.88,27.89,27.84,27.88,9750.0,18.1534,18.1599,18.1274,18.1534,9750.0
2006-11-30 10:30:00,27.88,27.89,27.81,27.81,9300.0,18.1534,18.1599,18.1078,18.1078,9300.0
2006-11-30 10:35:00,27.83,27.84,27.8,27.82,3450.0,18.1209,18.1274,18.1013,18.1143,3450.0
2006-11-30 10:40:00,27.82,27.85,27.81,27.85,4650.0,18.1143,18.1339,18.1078,18.1339,4650.0
2006-11-30 10:45:00,27.85,27.87,27.85,27.86,1050.0,18.1339,18.1469,18.1339,18.1404,1050.0
2006-11-30 10:50:00,27.86,27.91,27.84,27.91,3600.0,18.1404,18.173,18.1274,18.173,3600.0
2006-11-30 10:55:00,27.91,27.93,27.84,27.85,6900.0,18.173,18.186,18.1274,18.1339,6900.0
2006-11-30 11:00:00,27.83,27.87,27.81,27.81,5250.0,18.1209,18.1469,18.1078,18.1078,5250.0
2006-11-30 11:05:00,27.82,27.87,27.82,27.87,1800.0,18.1143,18.1469,18.1143,18.1469,1800.0
2006-11-30 11:10:00,27.86,27.88,27.84,27.85,3600.0,18.1404,18.1534,18.1274,18.1339,3600.0
2006-11-30 11:15:00,27.85,27.86,27.79,27.79,9150.0,18.1339,18.1404,18.0948,18.0948,9150.0
2006-11-30 11:20:00,27.81,27.83,27.76,27.77,17400.0,18.1078,18.1209,18.0753,18.0818,17400.0
2006-11-30 11:25:00,27.73,27.8,27.71,27.8,20100.0,18.0557,18.1013,18.0427,18.1013,20100.0
2006-11-30 11:30:00,27.79,27.79,27.74,27.77,15300.0,18.0948,18.0948,18.0623,18.0818,15300.0
2006-11-30 11:35:00,27.8,27.8,27.73,27.75,17700.0,18.1013,18.1013,18.0557,18.0688,17700.0
2006-11-30 11:40:00,27.75,27.75,27.71,27.71,1500.0,18.0688,18.0688,18.0427,18.0427,1500.0
2006-11-30 11:45:00,27.71,27.73,27.68,27.68,1800.0,18.0427,18.0557,18.0232,18.0232,1800.0
2006-11-30 11:50:00,27.7,27.73,27.67,27.7,11400.0,18.0362,18.0557,18.0167,18.0362,11400.0
2006-11-30 11:55:00,27.7,27.71,27.67,27.67,10650.0,18.0362,18.0427,18.0167,18.0167,10650.0
2006-11-30 12:00:00,27.69,27.73,27.69,27.73,1950.0,18.0297,18.0557,18.0297,18.0557,1950.0
2006-11-30 12:05:00,27.72,27.73,27.68,27.71,8850.0,18.0492,18.0557,18.0232,18.0427,8850.0
2006-11-30 12:10:00,27.71,27.72,27.69,27.72,2550.0,18.0427,18.0492,18.0297,18.0492,2550.0
2006-11-30 12:15:00,27.72,27.72,27.67,27.67,4650.0,18.0492,18.0492,18.0167,18.0167,4650.0
2006-11-30 12:20:00,27.68,27.69,27.67,27.67,4950.0,18.0232,18.0297,18.0167,18.0167,4950.0
2006-11-30 12:25:00,27.69,27.69,27.67,27.69,1350.0,18.0297,18.0297,18.0167,18.0297,1350.0
2006-11-30 12:30:00,27.69,27.71,27.67,27.68,7800.0,18.0297,18.0427,18.0167,18.0232,7800.0
2006-11-30 12:35:00,27.69,27.69,27.67,27.68,5400.0,18.0297,18.0297,18.0167,18.0232,5400.0
2006-11-30 12:40:00,27.68,27.69,27.67,27.69,5100.0,18.0232,18.0297,18.0167,18.0297,5100.0
2006-11-30 12:45:00,27.69,27.71,27.67,27.7,37500.0,18.0297,18.0427,18.0167,18.0362,37500.0
2006-11-30 12:50:00,27.7,27.76,27.68,27.75,24900.0,18.0362,18.0753,18.0232,18.0688,24900.0
2006-11-30 12:55:00,27.75,27.8,27.75,27.79,15900.0,18.0688,18.1013,18.0688,18.0948,15900.0
2006-11-30 13:00:00,27.77,27.83,27.77,27.79,21750.0,18.0818,18.1209,18.0818,18.0948,21750.0
2006-11-30 13:05:00,27.79,27.8,27.78,27.78,9900.0,18.0948,18.1013,18.0883,18.0883,9900.0
2006-11-30 13:10:00,27.78,27.78,27.69,27.74,24300.0,18.0883,18.0883,18.0297,18.0623,24300.0
2006-11-30 13:15:00,27.73,27.78,27.73,27.74,12150.0,18.0557,18.0883,18.0557,18.0623,12150.0
2006-11-30 13:20:00,27.74,27.77,27.71,27.75,25650.0,18.0623,18.0818,18.0427,18.0688,25650.0
2006-11-30 13:25:00,27.75,27.79,27.74,27.79,3450.0,18.0688,18.0948,18.0623,18.0948,3450.0
2006-11-30 13:30:00,27.78,27.79,27.76,27.76,2100.0,18.0883,18.0948,18.0753,18.0753,2100.0
2006-11-30 13:35:00,27.76,27.77,27.75,27.76,2550.0,18.0753,18.0818,18.0688,18.0753,2550.0
2006-11-30 13:40:00,27.77,27.79,27.73,27.77,6600.0,18.0818,18.0948,18.0557,18.0818,6600.0
2006-11-30 13:45:00,27.78,27.78,27.76,27.76,6000.0,18.0883,18.0883,18.0753,18.0753,6000.0
2006-11-30 13:50:00,27.76,27.79,27.75,27.78,16650.0,18.0753,18.0948,18.0688,18.0883,16650.0
2006-11-30 13:55:00,27.76,27.8,27.76,27.76,13650.0,18.0753,18.1013,18.0753,18.0753,13650.0
2006-11-30 14:00:00,27.77,27.8,27.76,27.79,12000.0,18.0818,18.1013,18.0753,18.0948,12000.0
2006-11-30 14:05:00,27.8,27.8,27.76,27.76,2850.0,18.1013,18.1013,18.0753,18.0753,2850.0
2006-11-30 14:10:00,27.75,27.77,27.74,27.74,8400.0,18.0688,18.0818,18.0623,18.0623,8400.0
2006-11-30 14:15:00,27.75,27.75,27.71,27.75,10800.0,18.0688,18.0688,18.0427,18.0688,10800.0
2006-11-30 14:20:00,27.74,27.74,27.69,27.69,6450.0,18.0623,18.0623,18.0297,18.0297,6450.0
2006-11-30 14:25:00,27.69,27.72,27.69,27.72,19800.0,18.0297,18.0492,18.0297,18.0492,19800.0
2006-11-30 14:30:00,27.72,27.72,27.71,27.71,5700.0,18.0492,18.0492,18.0427,18.0427,5700.0
2006-11-30 14:35:00,27.71,27.75,27.69,27.69,27900.0,18.0427,18.0688,18.0297,18.0297,27900.0
2006-11-30 14:40:00,27.7,27.73,27.69,27.71,6150.0,18.0362,18.0557,18.0297,18.0427,6150.0
2006-11-30 14:45:00,27.71,27.71,27.69,27.69,2850.0,18.0427,18.0427,18.0297,18.0297,2850.0
2006-11-30 14:50:00,27.69,27.7,27.67,27.67,9300.0,18.0297,18.0362,18.0167,18.0167,9300.0
2006-11-30 14:55:00,27.67,27.73,27.66,27.69,10650.0,18.0167,18.0557,18.0102,18.0297,10650.0
2006-11-30 15:00:00,27.69,27.69,27.66,27.67,5550.0,18.0297,18.0297,18.0102,18.0167,5550.0
2006-11-30 15:05:00,27.69,27.71,27.69,27.7,5850.0,18.0297,18.0427,18.0297,18.0362,5850.0
2006-11-30 15:10:00,27.7,27.71,27.69,27.71,6900.0,18.0362,18.0427,18.0297,18.0427,6900.0
2006-11-30 15:15:00,27.71,27.71,27.7,27.7,4500.0,18.0427,18.0427,18.0362,18.0362,4500.0
2006-11-30 15:20:00,27.7,27.71,27.7,27.71,3000.0,18.0362,18.0427,18.0362,18.0427,3000.0
2006-11-30 15:25:00,27.71,27.71,27.69,27.71,12900.0,18.0427,18.0427,18.0297,18.0427,12900.0
2006-11-30 15:30:00,27.71,27.71,27.7,27.7,10950.0,18.0427,18.0427,18.0362,18.0362,10950.0
2006-11-30 15:35:00,27.69,27.73,27.69,27.73,14250.0,18.0297,18.0557,18.0297,18.0557,14250.0
2006-11-30 15:40:00,27.74,27.74,27.7,27.7,10350.0,18.0623,18.0623,18.0362,18.0362,10350.0
2006-11-30 15:45:00,27.69,27.69,27.65,27.66,29250.0,18.0297,18.0297,18.0037,18.0102,29250.0
2006-11-30 15:50:00,27.66,27.67,27.65,27.65,23250.0,18.0102,18.0167,18.0037,18.0037,23250.0
2006-11-30 15:55:00,27.64,27.65,27.61,27.63,48300.0,17.9971,18.0037,17.9776,17.9906,48300.0
2006-12-01 09:30:00,27.69,27.73,27.68,27.73,9150.0,18.0297,18.0557,18.0232,18.0557,9150.0
2006-12-01 09:35:00,27.73,27.84,27.73,27.83,12900.0,18.0557,18.1274,18.0557,18.1209,12900.0
2006-12-01 09:40:00,27.78,27.78,27.7,27.71,14100.0,18.0883,18.0883,18.0362,18.0427,14100.0
2006-12-01 09:45:00,27.7,27.77,27.67,27.67,18000.0,18.0362,18.0818,18.0167,18.0167,18000.0
2006-12-01 09:50:00,27.67,27.71,27.66,27.69,4500.0,18.0167,18.0427,18.0102,18.0297,4500.0
2006-12-01 09:55:00,27.69,27.69,27.57,27.57,11250.0,18.0297,18.0297,17.9516,17.9516,11250.0
2006-12-01 10:00:00,27.57,27.57,27.51,27.51,13200.0,17.9516,17.9516,17.9125,17.9125,13200.0
2006-12-01 10:05:00,27.52,27.56,27.48,27.5,15000.0,17.919,17.9451,17.893,17.906,15000.0
2006-12-01 10:10:00,27.49,27.51,27.46,27.48,5400.0,17.8995,17.9125,17.8799,17.893,5400.0
2006-12-01 10:15:00,27.48,27.48,27.41,27.42,10200.0,17.893,17.893,17.8474,17.8539,10200.0
2006-12-01 10:20:00,27.4,27.42,27.38,27.41,10500.0,17.8409,17.8539,17.8279,17.8474,10500.0
2006-12-01 10:25:00,27.41,27.41,27.3,27.33,19800.0,17.8474,17.8474,17.7758,17.7953,19800.0
2006-12-01 10:30:00,27.35,27.35,27.21,27.21,21600.0,17.8083,17.8083,17.7172,17.7172,21600.0
2006-12-01 10:35:00,27.25,27.25,27.16,27.22,26100.0,17.7432,17.7432,17.6846,17.7237,26100.0
2006-12-01 10:40:00,27.22,27.23,27.14,27.21,86550.0,17.7237,17.7302,17.6716,17.7172,86550.0
2006-12-01 10:45:00,27.21,27.35,27.19,27.35,55350.0,17.7172,17.8083,17.7041,17.8083,55350.0
2006-12-01 10:50:00,27.34,27.38,27.31,27.36,17100.0,17.8018,17.8279,17.7823,17.8148,17100.0
2006-12-01 10:55:00,27.39,27.4,27.33,27.35,10050.0,17.8344,17.8409,17.7953,17.8083,10050.0
2006-12-01 11:00:00,27.35,27.37,27.35,27.35,3300.0,17.8083,17.8213,17.8083,17.8083,3300.0
2006-12-01 11:05:00,27.36,27.39,27.36,27.37,4050.0,17.8148,17.8344,17.8148,17.8213,4050.0
2006-12-01 11:10:00,27.37,27.39,27.35,27.38,5250.0,17.8213,17.8344,17.8083,17.8279,5250.0
2006-12-01 11:15:00,27.38,27.39,27.33,27.37,9150.0,17.8279,17.8344,17.7953,17.8213,9150.0
2006-12-01 11:20:00,27.36,27.37,27.33,27.33,13200.0,17.8148,17.8213,17.7953,17.7953,13200.0
2006-12-01 11:25:00,27.33,27.35,27.33,27.34,11100.0,17.7953,17.8083,17.7953,17.8018,11100.0
2006-12-01 11:30:00,27.35,27.35,27.29,27.31,15900.0,17.8083,17.8083,17.7693,17.7823,15900.0
2006-12-01 11:35:00,27.31,27.39,27.31,27.39,7200.0,17.7823,17.8344,17.7823,17.8344,7200.0
2006-12-01 11:40:00,27.38,27.39,27.37,27.38,6000.0,17.8279,17.8344,17.8213,17.8279,6000.0
2006-12-01 11:45:00,27.38,27.39,27.35,27.35,6150.0,17.8279,17.8344,17.8083,17.8083,6150.0
2006-12-01 11:50:00,27.35,27.36,27.34,27.34,5550.0,17.8083,17.8148,17.8018,17.8018,5550.0
2006-12-01 11:55:00,27.35,27.4,27.33,27.4,4650.0,17.8083,17.8409,17.7953,17.8409,4650.0
2006-12-01 12:00:00,27.41,27.43,27.38,27.38,10500.0,17.8474,17.8604,17.8279,17.8279,10500.0
2006-12-01 12:05:00,27.39,27.39,27.38,27.39,2250.0,17.8344,17.8344,17.8279,17.8344,2250.0
2006-12-01 12:10:00,27.39,27.41,27.38,27.41,7800.0,17.8344,17.8474,17.8279,17.8474,7800.0
2006-12-01 12:15:00,27.41,27.43,27.41,27.43,4200.0,17.8474,17.8604,17.8474,17.8604,4200.0
2006-12-01 12:20:00,27.43,27.44,27.43,27.44,4200.0,17.8604,17.8669,17.8604,17.8669,4200.0
2006-12-01 12:25:00,27.44,27.45,27.43,27.43,4350.0,17.8669,17.8734,17.8604,17.8604,4350.0
2006-12-01 12:30:00,27.43,27.44,27.41,27.41,6600.0,17.8604,17.8669,17.8474,17.8474,6600.0
2006-12-01 12:35:00,27.41,27.41,27.4,27.41,3450.0,17.8474,17.8474,17.8409,17.8474,3450.0
2006-12-01 12:40:00,27.41,27.43,27.38,27.43,4650.0,17.8474,17.8604,17.8279,17.8604,4650.0
2006-12-01 12:45:00,27.41,27.42,27.41,27.42,3150.0,17.8474,17.8539,17.8474,17.8539,3150.0
2006-12-01 12:50:00,27.41,27.42,27.39,27.4,4650.0,17.8474,17.8539,17.8344,17.8409,4650.0
2006-12-01 12:55:00,27.41,27.42,27.39,27.41,2850.0,17.8474,17.8539,17.8344,17.8474,2850.0
2006-12-01 13:00:00,27.41,27.41,27.33,27.33,4200.0,17.8474,17.8474,17.7953,17.7953,4200.0
2006-12-01 13:05:00,27.34,27.34,27.33,27.33,1800.0,17.8018,17.8018,17.7953,17.7953,1800.0
2006-12-01 13:10:00,27.32,27.33,27.31,27.33,5550.0,17.7888,17.7953,17.7823,17.7953,5550.0
2006-12-01 13:15:00,27.31,27.33,27.31,27.33,4050.0,17.7823,17.7953,17.7823,17.7953,4050.0
2006-12-01 13:20:00,27.33,27.35,27.31,27.31,7050.0,17.7953,17.8083,17.7823,17.7823,7050.0
2006-12-01 13:25:00,27.32,27.35,27.29,27.29,6300.0,17.7888,17.8083,17.7693,17.7693,6300.0
2006-12-01 13:30:00,27.29,27.31,27.28,27.29,3600.0,17.7693,17.7823,17.7627,17.7693,3600.0
2006-12-01 13:35:00,27.29,27.31,27.25,27.27,6750.0,17.7693,17.7823,17.7432,17.7562,6750.0
2006-12-01 13:40:00,27.27,27.31,27.27,27.3,4500.0,17.7562,17.7823,17.7562,17.7758,4500.0
2006-12-01 13:45:00,27.3,27.31,27.29,27.29,1800.0,17.7758,17.7823,17.7693,17.7693,1800.0
2006-12-01 13:50:00,27.3,27.31,27.28,27.29,10500.0,17.7758,17.7823,17.7627,17.7693,10500.0
2006-12-01 13:55:00,27.29,27.33,27.29,27.31,4500.0,17.7693,17.7953,17.7693,17.7823,4500.0
2006-12-01 14:00:00,27.31,27.35,27.25,27.26,9000.0,17.7823,17.8083,17.7432,17.7497,9000.0
2006-12-01 14:05:00,27.27,27.31,27.25,27.31,7050.0,17.7562,17.7823,17.7432,17.7823,7050.0
2006-12-01 14:10:00,27.33,27.36,27.31,27.34,7800.0,17.7953,17.8148,17.7823,17.8018,7800.0
2006-12-01 14:15:00,27.34,27.35,27.27,27.27,6000.0,17.8018,17.8083,17.7562,17.7562,6000.0
2006-12-01 14:20:00,27.27,27.3,27.27,27.3,5100.0,17.7562,17.7758,17.7562,17.7758,5100.0
2006-12-01 14:25:00,27.3,27.33,27.26,27.28,11100.0,17.7758,17.7953,17.7497,17.7627,11100.0
2006-12-01 14:30:00,27.27,27.29,27.27,27.27,5250.0,17.7562,17.7693,17.7562,17.7562,5250.0
2006-12-01 14:35:00,27.26,27.27,27.23,27.26,7350.0,17.7497,17.7562,17.7302,17.7497,7350.0
2006-12-01 14:40:00,27.27,27.27,27.23,27.26,6450.0,17.7562,17.7562,17.7302,17.7497,6450.0
2006-12-01 14:45:00,27.25,27.31,27.25,27.31,5700.0,17.7432,17.7823,17.7432,17.7823,5700.0
2006-12-01 14:50:00,27.31,27.32,27.31,27.31,4650.0,17.7823,17.7888,17.7823,17.7823,4650.0
2006-12-01 14:55:00,27.32,27.33,27.29,27.33,12450.0,17.7888,17.7953,17.7693,17.7953,12450.0
2006-12-01 15:00:00,27.32,27.35,27.3,27.35,10200.0,17.7888,17.8083,17.7758,17.8083,10200.0
2006-12-01 15:05:00,27.35,27.39,27.33,27.39,8100.0,17.8083,17.8344,17.7953,17.8344,8100.0
2006-12-01 15:10:00,27.39,27.39,27.36,27.38,5700.0,17.8344,17.8344,17.8148,17.8279,5700.0
2006-12-01 15:15:00,27.38,27.38,27.33,27.36,7200.0,17.8279,17.8279,17.7953,17.8148,7200.0
2006-12-01 15:20:00,27.36,27.39,27.36,27.39,8850.0,17.8148,17.8344,17.8148,17.8344,8850.0
2006-12-01 15:25:00,27.39,27.41,27.39,27.4,8550.0,17.8344,17.8474,17.8344,17.8409,8550.0
2006-12-01 15:30:00,27.41,27.43,27.41,27.43,16950.0,17.8474,17.8604,17.8474,17.8604,16950.0
2006-12-01 15:35:00,27.43,27.44,27.41,27.43,14250.0,17.8604,17.8669,17.8474,17.8604,14250.0
2006-12-01 15:40:00,27.43,27.52,27.43,27.52,19200.0,17.8604,17.919,17.8604,17.919,19200.0
2006-12-01 15:45:00,27.52,27.59,27.51,27.59,15450.0,17.919,17.9646,17.9125,17.9646,15450.0
2006-12-01 15:50:00,27.59,27.65,27.59,27.63,30450.0,17.9646,18.0037,17.9646,17.9906,30450.0
2006-12-01 15:55:00,27.63,27.63,27.58,27.58,22500.0,17.9906,17.9906,17.9581,17.9581,22500.0
2006-12-04 09:30:00,27.55,27.63,27.51,27.63,8850.0,17.9385,17.9906,17.9125,17.9906,8850.0
2006-12-04 09:35:00,27.67,27.67,27.55,27.65,4800.0,18.0167,18.0167,17.9385,18.0037,4800.0
2006-12-04 09:40:00,27.62,27.62,27.58,27.61,2550.0,17.9841,17.9841,17.9581,17.9776,2550.0
2006-12-04 09:45:00,27.61,27.61,27.61,27.61,600.0,17.9776,17.9776,17.9776,17.9776,600.0
2006-12-04 09:50:00,27.61,27.65,27.61,27.65,3000.0,17.9776,18.0037,17.9776,18.0037,3000.0
2006-12-04 09:55:00,27.61,27.65,27.61,27.65,3450.0,17.9776,18.0037,17.9776,18.0037,3450.0
2006-12-04 10:00:00,27.61,27.65,27.61,27.65,4500.0,17.9776,18.0037,17.9776,18.0037,4500.0
2006-12-04 10:05:00,27.64,27.66,27.61,27.64,3600.0,17.9971,18.0102,17.9776,17.9971,3600.0
2006-12-04 10:10:00,27.64,27.64,27.61,27.62,3600.0,17.9971,17.9971,17.9776,17.9841,3600.0
2006-12-04 10:15:00,27.61,27.62,27.6,27.61,3600.0,17.9776,17.9841,17.9711,17.9776,3600.0
2006-12-04 10:20:00,27.6,27.61,27.6,27.6,3750.0,17.9711,17.9776,17.9711,17.9711,3750.0
2006-12-04 10:25:00,27.6,27.61,27.6,27.61,2250.0,17.9711,17.9776,17.9711,17.9776,2250.0
2006-12-04 10:30:00,27.61,27.61,27.6,27.61,5700.0,17.9776,17.9776,17.9711,17.9776,5700.0
2006-12-04 10:35:00,27.6,27.61,27.6,27.6,4050.0,17.9711,17.9776,17.9711,17.9711,4050.0
2006-12-04 10:40:00,27.6,27.63,27.6,27.62,10650.0,17.9711,17.9906,17.9711,17.9841,10650.0
2006-12-04 10:45:00,27.63,27.63,27.63,27.63,6600.0,17.9906,17.9906,17.9906,17.9906,6600.0
2006-12-04 10:50:00,27.63,27.63,27.63,27.63,7350.0,17.9906,17.9906,17.9906,17.9906,7350.0
2006-12-04 10:55:00,27.63,27.65,27.63,27.63,4500.0,17.9906,18.0037,17.9906,17.9906,4500.0
2006-12-04 11:00:00,27.63,27.63,27.61,27.62,7050.0,17.9906,17.9906,17.9776,17.9841,7050.0
2006-12-04 11:05:00,27.63,27.75,27.63,27.71,12000.0,17.9906,18.0688,17.9906,18.0427,12000.0
2006-12-04 11:10:00,27.72,27.81,27.72,27.81,9150.0,18.0492,18.1078,18.0492,18.1078,9150.0
2006-12-04 11:15:00,27.85,27.89,27.81,27.89,5700.0,18.1339,18.1599,18.1078,18.1599,5700.0
2006-12-04 11:20:00,27.89,27.94,27.85,27.93,11550.0,18.1599,18.1925,18.1339,18.186,11550.0
2006-12-04 11:25:00,27.94,27.94,27.9,27.91,7500.0,18.1925,18.1925,18.1664,18.173,7500.0
2006-12-04 11:30:00,27.9,27.9,27.85,27.86,1800.0,18.1664,18.1664,18.1339,18.1404,1800.0
2006-12-04 11:35:00,27.86,27.91,27.86,27.88,4200.0,18.1404,18.173,18.1404,18.1534,4200.0
2006-12-04 11:40:00,27.87,27.87,27.85,27.87,2100.0,18.1469,18.1469,18.1339,18.1469,2100.0
2006-12-04 11:45:00,27.85,27.88,27.85,27.88,3450.0,18.1339,18.1534,18.1339,18.1534,3450.0
2006-12-04 11:50:00,27.87,27.88,27.85,27.87,4350.0,18.1469,18.1534,18.1339,18.1469,4350.0
2006-12-04 11:55:00,27.87,27.87,27.83,27.84,2550.0,18.1469,18.1469,18.1209,18.1274,2550.0
2006-12-04 12:00:00,27.84,27.85,27.83,27.83,4050.0,18.1274,18.1339,18.1209,18.1209,4050.0
2006-12-04 12:05:00,27.83,27.83,27.8,27.82,6150.0,18.1209,18.1209,18.1013,18.1143,6150.0
2006-12-04 12:10:00,27.81,27.83,27.81,27.83,750.0,18.1078,18.1209,18.1078,18.1209,750.0
2006-12-04 12:15:00,27.81,27.81,27.79,27.79,4050.0,18.1078,18.1078,18.0948,18.0948,4050.0
2006-12-04 12:20:00,27.78,27.78,27.75,27.75,2100.0,18.0883,18.0883,18.0688,18.0688,2100.0
2006-12-04 12:25:00,27.72,27.77,27.71,27.74,2400.0,18.0492,18.0818,18.0427,18.0623,2400.0
2006-12-04 12:30:00,27.75,27.75,27.73,27.73,1950.0,18.0688,18.0688,18.0557,18.0557,1950.0
2006-12-04 12:35:00,27.72,27.75,27.67,27.69,9150.0,18.0492,18.0688,18.0167,18.0297,9150.0
2006-12-04 12:40:00,27.67,27.72,27.67,27.72,14400.0,18.0167,18.0492,18.0167,18.0492,14400.0
2006-12-04 12:45:00,27.72,27.75,27.71,27.75,3450.0,18.0492,18.0688,18.0427,18.0688,3450.0
2006-12-04 12:50:00,27.73,27.79,27.73,27.79,2550.0,18.0557,18.0948,18.0557,18.0948,2550.0
2006-12-04 12:55:00,27.78,27.8,27.78,27.79,1950.0,18.0883,18.1013,18.0883,18.0948,1950.0
2006-12-04 13:00:00,27.8,27.83,27.79,27.83,11400.0,18.1013,18.1209,18.0948,18.1209,11400.0
2006-12-04 13:05:00,27.83,27.84,27.83,27.83,3450.0,18.1209,18.1274,18.1209,18.1209,3450.0
2006-12-04 13:10:00,27.82,27.83,27.82,27.83,1500.0,18.1143,18.1209,18.1143,18.1209,1500.0
2006-12-04 13:15:00,27.83,27.84,27.81,27.83,3150.0,18.1209,18.1274,18.1078,18.1209,3150.0
2006-12-04 13:20:00,27.83,27.89,27.83,27.87,3750.0,18.1209,18.1599,18.1209,18.1469,3750.0
2006-12-04 13:25:00,27.87,27.87,27.85,27.87,3150.0,18.1469,18.1469,18.1339,18.1469,3150.0
2006-12-04 13:30:00,27.86,27.87,27.85,27.87,3450.0,18.1404,18.1469,18.1339,18.1469,3450.0
2006-12-04 13:35:00,27.85,27.86,27.83,27.85,5550.0,18.1339,18.1404,18.1209,18.1339,5550.0
2006-12-04 13:40:00,27.85,27.87,27.83,27.85,5400.0,18.1339,18.1469,18.1209,18.1339,5400.0
2006-12-04 13:45:00,27.85,27.86,27.83,27.85,3000.0,18.1339,18.1404,18.1209,18.1339,3000.0
2006-12-04 13:50:00,27.85,27.92,27.83,27.89,16950.0,18.1339,18.1795,18.1209,18.1599,16950.0
2006-12-04 13:55:00,27.87,27.89,27.86,27.89,2850.0,18.1469,18.1599,18.1404,18.1599,2850.0
2006-12-04 14:00:00,27.87,27.89,27.86,27.89,2250.0,18.1469,18.1599,18.1404,18.1599,2250.0
2006-12-04 14:05:00,27.87,27.9,27.87,27.89,4200.0,18.1469,18.1664,18.1469,18.1599,4200.0
2006-12-04 14:10:00,27.9,27.95,27.9,27.95,2700.0,18.1664,18.199,18.1664,18.199,2700.0
2006-12-04 14:15:00,27.93,27.93,27.89,27.9,5250.0,18.186,18.186,18.1599,18.1664,5250.0
2006-12-04 14:20:00,27.89,27.89,27.87,27.88,2550.0,18.1599,18.1599,18.1469,18.1534,2550.0
2006-12-04 14:25:00,27.89,27.89,27.86,27.87,3600.0,18.1599,18.1599,18.1404,18.1469,3600.0
2006-12-04 14:30:00,27.86,27.91,27.86,27.89,2250.0,18.1404,18.173,18.1404,18.1599,2250.0
2006-12-04 14:35:00,27.89,27.93,27.89,27.93,4500.0,18.1599,18.186,18.1599,18.186,4500.0
2006-12-04 14:40:00,27.92,27.95,27.91,27.95,4650.0,18.1795,18.199,18.173,18.199,4650.0
2006-12-04 14:45:00,27.94,27.94,27.91,27.93,3150.0,18.1925,18.1925,18.173,18.186,3150.0
2006-12-04 14:50:00,27.92,27.94,27.91,27.93,6450.0,18.1795,18.1925,18.173,18.186,6450.0
2006-12-04 14:55:00,27.95,27.99,27.93,27.99,5700.0,18.199,18.225,18.186,18.225,5700.0
2006-12-04 15:00:00,27.97,28.0,27.92,28.0,9300.0,18.212,18.2316,18.1795,18.2316,9300.0
2006-12-04 15:05:00,28.0,28.0,27.91,27.91,10500.0,18.2316,18.2316,18.173,18.173,10500.0
2006-12-04 15:10:00,27.9,27.93,27.87,27.93,9600.0,18.1664,18.186,18.1469,18.186,9600.0
2006-12-04 15:15:00,27.92,27.94,27.91,27.93,4350.0,18.1795,18.1925,18.173,18.186,4350.0
2006-12-04 15:20:00,27.93,27.93,27.89,27.93,5100.0,18.186,18.186,18.1599,18.186,5100.0
2006-12-04 15:25:00,27.92,27.97,27.91,27.94,6300.0,18.1795,18.212,18.173,18.1925,6300.0
2006-12-04 15:30:00,27.92,27.93,27.91,27.93,11100.0,18.1795,18.186,18.173,18.186,11100.0
2006-12-04 15:35:00,27.93,27.96,27.93,27.95,10200.0,18.186,18.2055,18.186,18.199,10200.0
2006-12-04 15:40:00,27.96,27.99,27.95,27.97,7650.0,18.2055,18.225,18.199,18.212,7650.0
2006-12-04 15:45:00,27.97,27.98,27.96,27.96,10050.0,18.212,18.2185,18.2055,18.2055,10050.0
2006-12-04 15:50:00,27.96,27.96,27.92,27.93,11250.0,18.2055,18.2055,18.1795,18.186,11250.0
2006-12-04 15:55:00,27.94,27.97,27.93,27.95,16500.0,18.1925,18.212,18.186,18.199,16500.0
2006-12-05 09:30:00,27.99,28.01,27.93,27.93,4350.0,18.225,18.2381,18.186,18.186,4350.0
2006-12-05 09:35:00,27.89,27.89,27.75,27.75,9600.0,18.1599,18.1599,18.0688,18.0688,9600.0
2006-12-05 09:40:00,27.73,27.81,27.68,27.76,37650.0,18.0557,18.1078,18.0232,18.0753,37650.0
2006-12-05 09:45:00,27.77,27.8,27.77,27.77,6750.0,18.0818,18.1013,18.0818,18.0818,6750.0
2006-12-05 09:50:00,27.77,27.87,27.76,27.87,8400.0,18.0818,18.1469,18.0753,18.1469,8400.0
2006-12-05 09:55:00,27.87,27.92,27.87,27.9,3450.0,18.1469,18.1795,18.1469,18.1664,3450.0
2006-12-05 10:00:00,27.9,27.99,27.9,27.96,19500.0,18.1664,18.225,18.1664,18.2055,19500.0
2006-12-05 10:05:00,27.97,27.97,27.83,27.85,21000.0,18.212,18.212,18.1209,18.1339,21000.0
2006-12-05 10:10:00,27.87,27.87,27.85,27.85,8100.0,18.1469,18.1469,18.1339,18.1339,8100.0
2006-12-05 10:15:00,27.87,27.87,27.86,27.87,11700.0,18.1469,18.1469,18.1404,18.1469,11700.0
2006-12-05 10:20:00,27.86,27.87,27.83,27.87,9000.0,18.1404,18.1469,18.1209,18.1469,9000.0
2006-12-05 10:25:00,27.89,27.93,27.89,27.9,1500.0,18.1599,18.186,18.1599,18.1664,1500.0
2006-12-05 10:30:00,27.92,27.92,27.91,27.91,2100.0,18.1795,18.1795,18.173,18.173,2100.0
2006-12-05 10:35:00,27.91,27.93,27.86,27.93,8400.0,18.173,18.186,18.1404,18.186,8400.0
2006-12-05 10:40:00,27.91,27.92,27.89,27.92,2100.0,18.173,18.1795,18.1599,18.1795,2100.0
2006-12-05 10:45:00,27.91,27.91,27.89,27.89,3600.0,18.173,18.173,18.1599,18.1599,3600.0
2006-12-05 10:50:00,27.88,27.88,27.83,27.87,18750.0,18.1534,18.1534,18.1209,18.1469,18750.0
2006-12-05 10:55:00,27.87,27.95,27.87,27.93,4500.0,18.1469,18.199,18.1469,18.186,4500.0
2006-12-05 11:00:00,27.93,27.93,27.91,27.93,1350.0,18.186,18.186,18.173,18.186,1350.0
2006-12-05 11:05:00,27.94,27.94,27.91,27.91,1500.0,18.1925,18.1925,18.173,18.173,1500.0
2006-12-05 11:10:00,27.88,27.9,27.86,27.86,49050.0,18.1534,18.1664,18.1404,18.1404,49050.0
2006-12-05 11:15:00,27.85,27.86,27.83,27.83,6300.0,18.1339,18.1404,18.1209,18.1209,6300.0
2006-12-05 11:20:00,27.83,27.86,27.81,27.86,4050.0,18.1209,18.1404,18.1078,18.1404,4050.0
2006-12-05 11:25:00,27.85,27.86,27.84,27.86,2550.0,18.1339,18.1404,18.1274,18.1404,2550.0
2006-12-05 11:30:00,27.86,27.86,27.85,27.85,8700.0,18.1404,18.1404,18.1339,18.1339,8700.0
2006-12-05 11:35:00,27.85,27.85,27.84,27.85,1800.0,18.1339,18.1339,18.1274,18.1339,1800.0
2006-12-05 11:40:00,27.86,27.86,27.84,27.85,1500.0,18.1404,18.1404,18.1274,18.1339,1500.0
2006-12-05 11:45:00,27.85,27.85,27.83,27.83,5100.0,18.1339,18.1339,18.1209,18.1209,5100.0
2006-12-05 11:50:00,27.83,27.85,27.83,27.84,4350.0,18.1209,18.1339,18.1209,18.1274,4350.0
2006-12-05 11:55:00,27.84,27.86,27.84,27.85,2400.0,18.1274,18.1404,18.1274,18.1339,2400.0
2006-12-05 12:00:00,27.83,27.85,27.83,27.85,6300.0,18.1209,18.1339,18.1209,18.1339,6300.0
2006-12-05 12:05:00,27.85,27.88,27.85,27.85,8250.0,18.1339,18.1534,18.1339,18.1339,8250.0
2006-12-05 12:10:00,27.89,27.92,27.89,27.92,17100.0,18.1599,18.1795,18.1599,18.1795,17100.0
2006-12-05 12:15:00,27.92,27.93,27.9,27.9,4650.0,18.1795,18.186,18.1664,18.1664,4650.0
2006-12-05 12:20:00,27.9,27.9,27.87,27.87,3300.0,18.1664,18.1664,18.1469,18.1469,3300.0
2006-12-05 12:25:00,27.87,27.88,27.87,27.88,9900.0,18.1469,18.1534,18.1469,18.1534,9900.0
2006-12-05 12:30:00,27.91,27.91,27.88,27.88,6450.0,18.173,18.173,18.1534,18.1534,6450.0
2006-12-05 12:35:00,27.9,27.9,27.87,27.87,6900.0,18.1664,18.1664,18.1469,18.1469,6900.0
2006-12-05 12:40:00,27.87,27.89,27.87,27.88,1650.0,18.1469,18.1599,18.1469,18.1534,1650.0
2006-12-05 12:45:00,27.87,27.88,27.87,27.88,2700.0,18.1469,18.1534,18.1469,18.1534,2700.0
2006-12-05 12:50:00,27.89,27.94,27.89,27.91,8700.0,18.1599,18.1925,18.1599,18.173,8700.0
2006-12-05 12:55:00,27.91,27.93,27.87,27.87,11550.0,18.173,18.186,18.1469,18.1469,11550.0
2006-12-05 13:00:00,27.88,27.88,27.86,27.87,5550.0,18.1534,18.1534,18.1404,18.1469,5550.0
2006-12-05 13:05:00,27.87,27.87,27.85,27.87,1500.0,18.1469,18.1469,18.1339,18.1469,1500.0
2006-12-05 13:10:00,27.86,27.87,27.86,27.87,1650.0,18.1404,18.1469,18.1404,18.1469,1650.0
2006-12-05 13:15:00,27.87,27.89,27.86,27.87,8850.0,18.1469,18.1599,18.1404,18.1469,8850.0
2006-12-05 13:20:00,27.87,27.87,27.79,27.8,29100.0,18.1469,18.1469,18.0948,18.1013,29100.0
2006-12-05 13:25:00,27.81,27.85,27.81,27.83,3000.0,18.1078,18.1339,18.1078,18.1209,3000.0
2006-12-05 13:30:00,27.85,27.87,27.84,27.85,3150.0,18.1339,18.1469,18.1274,18.1339,3150.0
2006-12-05 13:35:00,27.86,27.86,27.85,27.86,1350.0,18.1404,18.1404,18.1339,18.1404,1350.0
2006-12-05 13:40:00,27.85,27.86,27.85,27.86,1950.0,18.1339,18.1404,18.1339,18.1404,1950.0
2006-12-05 13:45:00,27.86,27.89,27.86,27.86,2100.0,18.1404,18.1599,18.1404,18.1404,2100.0
2006-12-05 13:50:00,27.87,27.87,27.83,27.85,3900.0,18.1469,18.1469,18.1209,18.1339,3900.0
2006-12-05 13:55:00,27.81,27.83,27.81,27.83,3000.0,18.1078,18.1209,18.1078,18.1209,3000.0
2006-12-05 14:00:00,27.83,27.84,27.82,27.83,2550.0,18.1209,18.1274,18.1143,18.1209,2550.0
2006-12-05 14:05:00,27.83,27.84,27.83,27.84,3000.0,18.1209,18.1274,18.1209,18.1274,3000.0
2006-12-05 14:10:00,27.83,27.84,27.83,27.83,1800.0,18.1209,18.1274,18.1209,18.1209,1800.0
2006-12-05 14:15:00,27.84,27.85,27.84,27.85,1200.0,18.1274,18.1339,18.1274,18.1339,1200.0
2006-12-05 14:20:00,27.85,27.88,27.85,27.87,2100.0,18.1339,18.1534,18.1339,18.1469,2100.0
2006-12-05 14:25:00,27.87,27.87,27.85,27.85,900.0,18.1469,18.1469,18.1339,18.1339,900.0
2006-12-05 14:30:00,27.85,27.87,27.85,27.87,1050.0,18.1339,18.1469,18.1339,18.1469,1050.0
2006-12-05 14:35:00,27.85,27.87,27.84,27.84,2700.0,18.1339,18.1469,18.1274,18.1274,2700.0
2006-12-05 14:40:00,27.85,27.87,27.84,27.87,3900.0,18.1339,18.1469,18.1274,18.1469,3900.0
2006-12-05 14:45:00,27.85,27.86,27.85,27.85,2250.0,18.1339,18.1404,18.1339,18.1339,2250.0
2006-12-05 14:50:00,27.84,27.85,27.83,27.84,7950.0,18.1274,18.1339,18.1209,18.1274,7950.0
2006-12-05 14:55:00,27.84,27.84,27.83,27.83,7350.0,18.1274,18.1274,18.1209,18.1209,7350.0
2006-12-05 15:00:00,27.85,27.87,27.85,27.86,5100.0,18.1339,18.1469,18.1339,18.1404,5100.0
2006-12-05 15:05:00,27.86,27.86,27.84,27.85,4350.0,18.1404,18.1404,18.1274,18.1339,4350.0
2006-12-05 15:10:00,27.85,27.88,27.84,27.87,10050.0,18.1339,18.1534,18.1274,18.1469,10050.0
2006-12-05 15:15:00,27.89,27.89,27.85,27.86,7050.0,18.1599,18.1599,18.1339,18.1404,7050.0
2006-12-05 15:20:00,27.86,27.86,27.83,27.86,11400.0,18.1404,18.1404,18.1209,18.1404,11400.0
2006-12-05 15:25:00,27.86,27.87,27.86,27.87,1350.0,18.1404,18.1469,18.1404,18.1469,1350.0
2006-12-05 15:30:00,27.87,27.87,27.84,27.85,6300.0,18.1469,18.1469,18.1274,18.1339,6300.0
2006-12-05 15:35:00,27.85,27.86,27.84,27.85,4050.0,18.1339,18.1404,18.1274,18.1339,4050.0
2006-12-05 15:40:00,27.85,27.87,27.85,27.87,1800.0,18.1339,18.1469,18.1339,18.1469,1800.0
2006-12-05 15:45:00,27.87,27.87,27.86,27.87,7050.0,18.1469,18.1469,18.1404,18.1469,7050.0
2006-12-05 15:50:00,27.88,27.88,27.86,27.88,4650.0,18.1534,18.1534,18.1404,18.1534,4650.0
2006-12-05 15:55:00,27.87,27.89,27.87,27.87,15900.0,18.1469,18.1599,18.1469,18.1469,15900.0
2006-12-06 09:30:00,27.81,27.92,27.81,27.92,6000.0,18.1078,18.1795,18.1078,18.1795,6000.0
2006-12-06 09:35:00,27.92,27.92,27.86,27.89,2850.0,18.1795,18.1795,18.1404,18.1599,2850.0
2006-12-06 09:40:00,27.85,27.89,27.85,27.89,2250.0,18.1339,18.1599,18.1339,18.1599,2250.0
2006-12-06 09:45:00,27.87,27.92,27.85,27.91,3450.0,18.1469,18.1795,18.1339,18.173,3450.0
2006-12-06 09:50:00,27.91,27.91,27.85,27.87,2250.0,18.173,18.173,18.1339,18.1469,2250.0
2006-12-06 09:55:00,27.88,27.92,27.87,27.91,1950.0,18.1534,18.1795,18.1469,18.173,1950.0
2006-12-06 10:00:00,27.91,27.92,27.84,27.87,4650.0,18.173,18.1795,18.1274,18.1469,4650.0
2006-12-06 10:05:00,27.89,27.92,27.85,27.92,4050.0,18.1599,18.1795,18.1339,18.1795,4050.0
2006-12-06 10:10:00,27.89,27.93,27.89,27.92,2250.0,18.1599,18.186,18.1599,18.1795,2250.0
2006-12-06 10:15:00,27.89,27.94,27.89,27.94,5250.0,18.1599,18.1925,18.1599,18.1925,5250.0
2006-12-06 10:20:00,27.95,28.01,27.95,28.01,5250.0,18.199,18.2381,18.199,18.2381,5250.0
2006-12-06 10:25:00,28.01,28.02,27.99,27.99,1350.0,18.2381,18.2446,18.225,18.225,1350.0
2006-12-06 10:30:00,28.01,28.01,27.97,27.98,7500.0,18.2381,18.2381,18.212,18.2185,7500.0
2006-12-06 10:35:00,27.98,27.99,27.97,27.97,11100.0,18.2185,18.225,18.212,18.212,11100.0
2006-12-06 10:40:00,27.97,27.97,27.93,27.95,9000.0,18.212,18.212,18.186,18.199,9000.0
2006-12-06 10:45:00,27.95,27.97,27.89,27.89,7950.0,18.199,18.212,18.1599,18.1599,7950.0
2006-12-06 10:50:00,27.89,27.9,27.85,27.87,4650.0,18.1599,18.1664,18.1339,18.1469,4650.0
2006-12-06 10:55:00,27.87,27.91,27.87,27.89,4800.0,18.1469,18.173,18.1469,18.1599,4800.0
2006-12-06 11:00:00,27.9,27.93,27.89,27.89,4350.0,18.1664,18.186,18.1599,18.1599,4350.0
2006-12-06 11:05:00,27.91,27.91,27.88,27.9,6300.0,18.173,18.173,18.1534,18.1664,6300.0
2006-12-06 11:10:00,27.87,27.91,27.87,27.9,1950.0,18.1469,18.173,18.1469,18.1664,1950.0
2006-12-06 11:15:00,27.9,27.94,27.9,27.94,4350.0,18.1664,18.1925,18.1664,18.1925,4350.0
2006-12-06 11:20:00,27.94,27.95,27.89,27.9,5850.0,18.1925,18.199,18.1599,18.1664,5850.0
2006-12-06 11:25:00,27.9,27.93,27.9,27.91,3150.0,18.1664,18.186,18.1664,18.173,3150.0
2006-12-06 11:30:00,27.91,27.92,27.89,27.91,12600.0,18.173,18.1795,18.1599,18.173,12600.0
2006-12-06 11:35:00,27.91,27.91,27.88,27.88,2100.0,18.173,18.173,18.1534,18.1534,2100.0
2006-12-06 11:40:00,27.88,27.89,27.83,27.83,10200.0,18.1534,18.1599,18.1209,18.1209,10200.0
2006-12-06 11:45:00,27.83,27.87,27.83,27.87,4950.0,18.1209,18.1469,18.1209,18.1469,4950.0
2006-12-06 11:50:00,27.87,27.89,27.85,27.89,6450.0,18.1469,18.1599,18.1339,18.1599,6450.0
2006-12-06 11:55:00,27.9,27.95,27.9,27.93,5850.0,18.1664,18.199,18.1664,18.186,5850.0
2006-12-06 12:00:00,27.9,27.91,27.89,27.9,2250.0,18.1664,18.173,18.1599,18.1664,2250.0
2006-12-06 12:05:00,27.91,27.91,27.91,27.91,900.0,18.173,18.173,18.173,18.173,900.0
2006-12-06 12:10:00,27.92,27.93,27.9,27.93,3000.0,18.1795,18.186,18.1664,18.186,3000.0
2006-12-06 12:15:00,27.93,27.95,27.93,27.95,2100.0,18.186,18.199,18.186,18.199,2100.0
2006-12-06 12:20:00,27.95,27.96,27.94,27.94,3300.0,18.199,18.2055,18.1925,18.1925,3300.0
2006-12-06 12:25:00,27.94,27.97,27.94,27.94,3150.0,18.1925,18.212,18.1925,18.1925,3150.0
2006-12-06 12:30:00,27.94,27.94,27.9,27.92,2400.0,18.1925,18.1925,18.1664,18.1795,2400.0
2006-12-06 12:35:00,27.94,27.97,27.94,27.97,900.0,18.1925,18.212,18.1925,18.212,900.0
2006-12-06 12:40:00,27.97,27.97,27.95,27.96,1050.0,18.212,18.212,18.199,18.2055,1050.0
2006-12-06 12:45:00,27.97,27.97,27.95,27.97,2100.0,18.212,18.212,18.199,18.212,2100.0
2006-12-06 12:50:00,27.99,27.99,27.98,27.98,1350.0,18.225,18.225,18.2185,18.2185,1350.0
2006-12-06 12:55:00,28.0,28.0,28.0,28.0,1650.0,18.2316,18.2316,18.2316,18.2316,1650.0
2006-12-06 13:00:00,27.98,27.99,27.98,27.98,2250.0,18.2185,18.225,18.2185,18.2185,2250.0
2006-12-06 13:05:00,27.98,27.99,27.98,27.98,1050.0,18.2185,18.225,18.2185,18.2185,1050.0
2006-12-06 13:10:00,27.96,27.98,27.96,27.97,2250.0,18.2055,18.2185,18.2055,18.212,2250.0
2006-12-06 13:15:00,27.98,27.98,27.97,27.97,3150.0,18.2185,18.2185,18.212,18.212,3150.0
2006-12-06 13:20:00,27.97,28.01,27.97,28.0,1950.0,18.212,18.2381,18.212,18.2316,1950.0
2006-12-06 13:25:00,28.0,28.0,27.97,27.99,1950.0,18.2316,18.2316,18.212,18.225,1950.0
2006-12-06 13:30:00,27.98,27.99,27.97,27.99,3150.0,18.2185,18.225,18.212,18.225,3150.0
2006-12-06 13:35:00,27.99,27.99,27.97,27.99,2550.0,18.225,18.225,18.212,18.225,2550.0
2006-12-06 13:40:00,27.99,27.99,27.97,27.98,2550.0,18.225,18.225,18.212,18.2185,2550.0
2006-12-06 13:45:00,27.97,27.98,27.97,27.98,1800.0,18.212,18.2185,18.212,18.2185,1800.0
2006-12-06 13:50:00,27.99,27.99,27.97,27.97,7650.0,18.225,18.225,18.212,18.212,7650.0
2006-12-06 13:55:00,27.97,27.99,27.97,27.97,1500.0,18.212,18.225,18.212,18.212,1500.0
2006-12-06 14:00:00,27.98,27.98,27.97,27.98,2550.0,18.2185,18.2185,18.212,18.2185,2550.0
2006-12-06 14:05:00,27.98,27.98,27.97,27.97,2100.0,18.2185,18.2185,18.212,18.212,2100.0
2006-12-06 14:10:00,27.98,27.98,27.97,27.98,1650.0,18.2185,18.2185,18.212,18.2185,1650.0
2006-12-06 14:15:00,27.98,27.98,27.97,27.98,2100.0,18.2185,18.2185,18.212,18.2185,2100.0
2006-12-06 14:20:00,27.98,27.99,27.97,27.99,2700.0,18.2185,18.225,18.212,18.225,2700.0
2006-12-06 14:25:00,27.99,27.99,27.97,27.97,3600.0,18.225,18.225,18.212,18.212,3600.0
2006-12-06 14:30:00,27.98,27.98,27.94,27.95,5250.0,18.2185,18.2185,18.1925,18.199,5250.0
2006-12-06 14:35:00,27.97,27.97,27.94,27.94,5100.0,18.212,18.212,18.1925,18.1925,5100.0
2006-12-06 14:40:00,27.95,27.99,27.95,27.99,4050.0,18.199,18.225,18.199,18.225,4050.0
2006-12-06 14:45:00,28.0,28.01,27.99,28.0,1500.0,18.2316,18.2381,18.225,18.2316,1500.0
2006-12-06 14:50:00,27.99,28.01,27.99,28.01,2550.0,18.225,18.2381,18.225,18.2381,2550.0
2006-12-06 14:55:00,28.02,28.03,28.01,28.02,1950.0,18.2446,18.2511,18.2381,18.2446,1950.0
2006-12-06 15:00:00,28.02,28.02,27.97,27.99,17250.0,18.2446,18.2446,18.212,18.225,17250.0
2006-12-06 15:05:00,27.99,28.0,27.99,28.0,5400.0,18.225,18.2316,18.225,18.2316,5400.0
2006-12-06 15:10:00,28.0,28.0,27.99,27.99,3000.0,18.2316,18.2316,18.225,18.225,3000.0
2006-12-06 15:15:00,27.99,28.0,27.97,27.97,3150.0,18.225,18.2316,18.212,18.212,3150.0
2006-12-06 15:20:00,27.97,27.99,27.97,27.97,9450.0,18.212,18.225,18.212,18.212,9450.0
2006-12-06 15:25:00,27.99,27.99,27.97,27.98,10350.0,18.225,18.225,18.212,18.2185,10350.0
2006-12-06 15:30:00,27.97,27.99,27.97,27.97,3600.0,18.212,18.225,18.212,18.212,3600.0
2006-12-06 15:35:00,27.97,27.99,27.97,27.98,10800.0,18.212,18.225,18.212,18.2185,10800.0
2006-12-06 15:40:00,27.98,28.01,27.98,28.0,23250.0,18.2185,18.2381,18.2185,18.2316,23250.0
2006-12-06 15:45:00,28.01,28.01,28.0,28.0,29400.0,18.2381,18.2381,18.2316,18.2316,29400.0
2006-12-06 15:50:00,28.0,28.0,27.98,27.99,4500.0,18.2316,18.2316,18.2185,18.225,4500.0
2006-12-06 15:55:00,27.99,28.0,27.97,27.99,12750.0,18.225,18.2316,18.212,18.225,12750.0
2006-12-07 09:30:00,28.07,28.07,27.99,27.99,22650.0,18.2771,18.2771,18.225,18.225,22650.0
2006-12-07 09:35:00,27.97,28.01,27.93,27.93,1650.0,18.212,18.2381,18.186,18.186,1650.0
2006-12-07 09:40:00,27.93,27.99,27.89,27.99,2850.0,18.186,18.225,18.1599,18.225,2850.0
2006-12-07 09:45:00,27.94,27.99,27.94,27.99,1800.0,18.1925,18.225,18.1925,18.225,1800.0
2006-12-07 09:50:00,27.97,27.98,27.97,27.97,1050.0,18.212,18.2185,18.212,18.212,1050.0
2006-12-07 09:55:00,27.95,27.99,27.95,27.98,11400.0,18.199,18.225,18.199,18.2185,11400.0
2006-12-07 10:00:00,27.97,27.99,27.94,27.95,3600.0,18.212,18.225,18.1925,18.199,3600.0
2006-12-07 10:05:00,27.94,27.98,27.93,27.97,4800.0,18.1925,18.2185,18.186,18.212,4800.0
2006-12-07 10:10:00,27.96,27.97,27.94,27.95,3750.0,18.2055,18.212,18.1925,18.199,3750.0
2006-12-07 10:15:00,27.94,27.96,27.92,27.92,2700.0,18.1925,18.2055,18.1795,18.1795,2700.0
2006-12-07 10:20:00,27.93,27.93,27.87,27.88,5100.0,18.186,18.186,18.1469,18.1534,5100.0
2006-12-07 10:25:00,27.88,27.93,27.88,27.92,4200.0,18.1534,18.186,18.1534,18.1795,4200.0
2006-12-07 10:30:00,27.91,27.94,27.89,27.94,4650.0,18.173,18.1925,18.1599,18.1925,4650.0
2006-12-07 10:35:00,27.93,27.94,27.88,27.89,3750.0,18.186,18.1925,18.1534,18.1599,3750.0
2006-12-07 10:40:00,27.88,27.89,27.85,27.85,6000.0,18.1534,18.1599,18.1339,18.1339,6000.0
2006-12-07 10:45:00,27.85,27.92,27.85,27.91,2550.0,18.1339,18.1795,18.1339,18.173,2550.0
2006-12-07 10:50:00,27.93,27.95,27.9,27.95,5550.0,18.186,18.199,18.1664,18.199,5550.0
2006-12-07 10:55:00,27.97,27.99,27.95,27.98,25800.0,18.212,18.225,18.199,18.2185,25800.0
2006-12-07 11:00:00,27.97,27.99,27.97,27.97,1500.0,18.212,18.225,18.212,18.212,1500.0
2006-12-07 11:05:00,27.97,27.99,27.96,27.98,1650.0,18.212,18.225,18.2055,18.2185,1650.0
2006-12-07 11:10:00,27.97,27.97,27.96,27.97,750.0,18.212,18.212,18.2055,18.212,750.0
2006-12-07 11:15:00,27.98,27.98,27.96,27.97,4950.0,18.2185,18.2185,18.2055,18.212,4950.0
2006-12-07 11:20:00,27.97,27.98,27.93,27.98,2700.0,18.212,18.2185,18.186,18.2185,2700.0
2006-12-07 11:25:00,27.96,27.98,27.96,27.96,1200.0,18.2055,18.2185,18.2055,18.2055,1200.0
2006-12-07 11:30:00,27.97,27.98,27.97,27.97,2250.0,18.212,18.2185,18.212,18.212,2250.0
2006-12-07 11:35:00,27.98,27.98,27.97,27.98,2400.0,18.2185,18.2185,18.212,18.2185,2400.0
2006-12-07 11:40:00,27.97,27.99,27.95,27.95,6600.0,18.212,18.225,18.199,18.199,6600.0
2006-12-07 11:45:00,27.95,27.96,27.94,27.96,600.0,18.199,18.2055,18.1925,18.2055,600.0
2006-12-07 11:50:00,27.95,27.97,27.88,27.91,20400.0,18.199,18.212,18.1534,18.173,20400.0
2006-12-07 11:55:00,27.93,27.93,27.91,27.92,900.0,18.186,18.186,18.173,18.1795,900.0
2006-12-07 12:00:00,27.92,27.94,27.92,27.93,3300.0,18.1795,18.1925,18.1795,18.186,3300.0
2006-12-07 12:05:00,27.95,27.95,27.93,27.93,1050.0,18.199,18.199,18.186,18.186,1050.0
2006-12-07 12:10:00,27.94,27.95,27.91,27.93,3300.0,18.1925,18.199,18.173,18.186,3300.0
2006-12-07 12:15:00,27.95,27.96,27.94,27.95,1950.0,18.199,18.2055,18.1925,18.199,1950.0
2006-12-07 12:20:00,27.97,27.97,27.96,27.96,8550.0,18.212,18.212,18.2055,18.2055,8550.0
2006-12-07 12:25:00,27.98,27.99,27.97,27.99,5700.0,18.2185,18.225,18.212,18.225,5700.0
2006-12-07 12:30:00,27.99,28.01,27.99,28.01,7050.0,18.225,18.2381,18.225,18.2381,7050.0
2006-12-07 12:35:00,28.01,28.01,27.99,28.01,14850.0,18.2381,18.2381,18.225,18.2381,14850.0
2006-12-07 12:40:00,28.01,28.01,28.0,28.01,9600.0,18.2381,18.2381,18.2316,18.2381,9600.0
2006-12-07 12:45:00,27.99,28.01,27.99,28.01,750.0,18.225,18.2381,18.225,18.2381,750.0
2006-12-07 12:50:00,28.01,28.01,28.01,28.01,1800.0,18.2381,18.2381,18.2381,18.2381,1800.0
2006-12-07 12:55:00,28.02,28.02,28.01,28.01,7950.0,18.2446,18.2446,18.2381,18.2381,7950.0
2006-12-07 13:00:00,28.02,28.02,28.01,28.01,19650.0,18.2446,18.2446,18.2381,18.2381,19650.0
2006-12-07 13:05:00,28.02,28.02,28.01,28.01,3300.0,18.2446,18.2446,18.2381,18.2381,3300.0
2006-12-07 13:10:00,28.01,28.01,27.99,28.01,7500.0,18.2381,18.2381,18.225,18.2381,7500.0
2006-12-07 13:15:00,28.01,28.01,27.99,28.01,4350.0,18.2381,18.2381,18.225,18.2381,4350.0
2006-12-07 13:20:00,28.02,28.03,28.0,28.02,1200.0,18.2446,18.2511,18.2316,18.2446,1200.0
2006-12-07 13:25:00,28.0,28.03,28.0,28.03,1800.0,18.2316,18.2511,18.2316,18.2511,1800.0
2006-12-07 13:30:00,28.03,28.05,28.02,28.03,13650.0,18.2511,18.2641,18.2446,18.2511,13650.0
2006-12-07 13:35:00,28.03,28.05,28.03,28.05,1650.0,18.2511,18.2641,18.2511,18.2641,1650.0
2006-12-07 13:40:00,28.03,28.06,28.03,28.05,6300.0,18.2511,18.2706,18.2511,18.2641,6300.0
2006-12-07 13:45:00,28.06,28.06,28.05,28.05,1950.0,18.2706,18.2706,18.2641,18.2641,1950.0
2006-12-07 13:50:00,28.05,28.05,28.02,28.05,7950.0,18.2641,18.2641,18.2446,18.2641,7950.0
2006-12-07 13:55:00,28.05,28.06,28.03,28.03,7500.0,18.2641,18.2706,18.2511,18.2511,7500.0
2006-12-07 14:00:00,28.03,28.05,27.99,27.99,4200.0,18.2511,18.2641,18.225,18.225,4200.0
2006-12-07 14:05:00,27.99,28.0,27.99,27.99,3600.0,18.225,18.2316,18.225,18.225,3600.0
2006-12-07 14:10:00,27.99,27.99,27.96,27.96,7650.0,18.225,18.225,18.2055,18.2055,7650.0
2006-12-07 14:15:00,27.96,27.98,27.95,27.95,5550.0,18.2055,18.2185,18.199,18.199,5550.0
2006-12-07 14:20:00,27.96,27.97,27.94,27.94,1950.0,18.2055,18.212,18.1925,18.1925,1950.0
2006-12-07 14:25:00,27.94,27.95,27.91,27.93,3300.0,18.1925,18.199,18.173,18.186,3300.0
2006-12-07 14:30:00,27.93,27.99,27.93,27.98,6750.0,18.186,18.225,18.186,18.2185,6750.0
2006-12-07 14:35:00,27.97,28.0,27.97,27.97,4800.0,18.212,18.2316,18.212,18.212,4800.0
2006-12-07 14:40:00,27.98,28.0,27.97,27.99,3900.0,18.2185,18.2316,18.212,18.225,3900.0
2006-12-07 14:45:00,27.99,28.0,27.99,28.0,3150.0,18.225,18.2316,18.225,18.2316,3150.0
2006-12-07 14:50:00,27.99,28.0,27.97,27.97,6750.0,18.225,18.2316,18.212,18.212,6750.0
2006-12-07 14:55:00,27.99,27.99,27.98,27.99,2400.0,18.225,18.225,18.2185,18.225,2400.0
2006-12-07 15:00:00,28.0,28.01,27.95,27.97,6900.0,18.2316,18.2381,18.199,18.212,6900.0
2006-12-07 15:05:00,27.97,27.99,27.97,27.98,5400.0,18.212,18.225,18.212,18.2185,5400.0
2006-12-07 15:10:00,27.97,27.98,27.93,27.93,8550.0,18.212,18.2185,18.186,18.186,8550.0
2006-12-07 15:15:00,27.95,27.98,27.93,27.97,3750.0,18.199,18.2185,18.186,18.212,3750.0
2006-12-07 15:20:00,27.96,28.0,27.96,28.0,5100.0,18.2055,18.2316,18.2055,18.2316,5100.0
2006-12-07 15:25:00,28.0,28.02,27.99,28.01,8400.0,18.2316,18.2446,18.225,18.2381,8400.0
2006-12-07 15:30:00,28.01,28.01,27.99,28.01,4200.0,18.2381,18.2381,18.225,18.2381,4200.0
2006-12-07 15:35:00,28.01,28.01,27.99,27.99,8100.0,18.2381,18.2381,18.225,18.225,8100.0
2006-12-07 15:40:00,27.99,28.01,27.98,28.0,6000.0,18.225,18.2381,18.2185,18.2316,6000.0
2006-12-07 15:45:00,28.0,28.03,28.0,28.01,10650.0,18.2316,18.2511,18.2316,18.2381,10650.0
2006-12-07 15:50:00,28.01,28.03,28.01,28.01,10950.0,18.2381,18.2511,18.2381,18.2381,10950.0
2006-12-07 15:55:00,28.0,28.02,27.98,27.99,13800.0,18.2316,18.2446,18.2185,18.225,13800.0
2006-12-08 09:30:00,27.92,27.92,27.87,27.87,16350.0,18.1795,18.1795,18.1469,18.1469,16350.0
2006-12-08 09:35:00,27.87,27.9,27.87,27.89,5100.0,18.1469,18.1664,18.1469,18.1599,5100.0
2006-12-08 09:40:00,27.89,27.9,27.88,27.88,21300.0,18.1599,18.1664,18.1534,18.1534,21300.0
2006-12-08 09:45:00,27.87,27.9,27.85,27.9,26400.0,18.1469,18.1664,18.1339,18.1664,26400.0
2006-12-08 09:50:00,27.9,27.95,27.88,27.94,22350.0,18.1664,18.199,18.1534,18.1925,22350.0
2006-12-08 09:55:00,27.95,27.95,27.91,27.91,8400.0,18.199,18.199,18.173,18.173,8400.0
2006-12-08 10:00:00,27.91,27.91,27.79,27.83,16050.0,18.173,18.173,18.0948,18.1209,16050.0
2006-12-08 10:05:00,27.84,27.85,27.81,27.85,8100.0,18.1274,18.1339,18.1078,18.1339,8100.0
2006-12-08 10:10:00,27.85,27.91,27.85,27.91,13350.0,18.1339,18.173,18.1339,18.173,13350.0
2006-12-08 10:15:00,27.91,27.91,27.88,27.89,16500.0,18.173,18.173,18.1534,18.1599,16500.0
2006-12-08 10:20:00,27.88,27.88,27.85,27.87,5100.0,18.1534,18.1534,18.1339,18.1469,5100.0
2006-12-08 10:25:00,27.85,27.9,27.85,27.85,10650.0,18.1339,18.1664,18.1339,18.1339,10650.0
2006-12-08 10:30:00,27.85,27.86,27.79,27.81,27450.0,18.1339,18.1404,18.0948,18.1078,27450.0
2006-12-08 10:35:00,27.82,27.82,27.79,27.79,10950.0,18.1143,18.1143,18.0948,18.0948,10950.0
2006-12-08 10:40:00,27.79,27.81,27.73,27.74,12150.0,18.0948,18.1078,18.0557,18.0623,12150.0
2006-12-08 10:45:00,27.74,27.74,27.7,27.71,10950.0,18.0623,18.0623,18.0362,18.0427,10950.0
2006-12-08 10:50:00,27.73,27.75,27.71,27.73,6900.0,18.0557,18.0688,18.0427,18.0557,6900.0
2006-12-08 10:55:00,27.71,27.71,27.65,27.66,10350.0,18.0427,18.0427,18.0037,18.0102,10350.0
2006-12-08 11:00:00,27.66,27.69,27.66,27.69,8550.0,18.0102,18.0297,18.0102,18.0297,8550.0
2006-12-08 11:05:00,27.69,27.74,27.69,27.73,10800.0,18.0297,18.0623,18.0297,18.0557,10800.0
2006-12-08 11:10:00,27.73,27.73,27.72,27.72,6900.0,18.0557,18.0557,18.0492,18.0492,6900.0
2006-12-08 11:15:00,27.71,27.77,27.71,27.77,17850.0,18.0427,18.0818,18.0427,18.0818,17850.0
2006-12-08 11:20:00,27.77,27.79,27.76,27.77,9750.0,18.0818,18.0948,18.0753,18.0818,9750.0
2006-12-08 11:25:00,27.77,27.77,27.71,27.71,4500.0,18.0818,18.0818,18.0427,18.0427,4500.0
2006-12-08 11:30:00,27.71,27.71,27.66,27.68,13500.0,18.0427,18.0427,18.0102,18.0232,13500.0
2006-12-08 11:35:00,27.69,27.7,27.67,27.67,5550.0,18.0297,18.0362,18.0167,18.0167,5550.0
2006-12-08 11:40:00,27.67,27.67,27.64,27.65,4350.0,18.0167,18.0167,17.9971,18.0037,4350.0
2006-12-08 11:45:00,27.65,27.66,27.64,27.66,7650.0,18.0037,18.0102,17.9971,18.0102,7650.0
2006-12-08 11:50:00,27.65,27.66,27.63,27.63,3450.0,18.0037,18.0102,17.9906,17.9906,3450.0
2006-12-08 11:55:00,27.64,27.64,27.61,27.61,4050.0,17.9971,17.9971,17.9776,17.9776,4050.0
2006-12-08 12:00:00,27.62,27.62,27.6,27.6,8100.0,17.9841,17.9841,17.9711,17.9711,8100.0
2006-12-08 12:05:00,27.6,27.61,27.59,27.6,5400.0,17.9711,17.9776,17.9646,17.9711,5400.0
2006-12-08 12:10:00,27.6,27.6,27.59,27.59,4950.0,17.9711,17.9711,17.9646,17.9646,4950.0
2006-12-08 12:15:00,27.59,27.6,27.53,27.56,22200.0,17.9646,17.9711,17.9255,17.9451,22200.0
2006-12-08 12:20:00,27.56,27.61,27.55,27.57,9750.0,17.9451,17.9776,17.9385,17.9516,9750.0
2006-12-08 12:25:00,27.57,27.61,27.57,27.6,5550.0,17.9516,17.9776,17.9516,17.9711,5550.0
2006-12-08 12:30:00,27.6,27.61,27.6,27.61,4350.0,17.9711,17.9776,17.9711,17.9776,4350.0
2006-12-08 12:35:00,27.6,27.6,27.58,27.58,9150.0,17.9711,17.9711,17.9581,17.9581,9150.0
2006-12-08 12:40:00,27.59,27.66,27.57,27.66,12900.0,17.9646,18.0102,17.9516,18.0102,12900.0
2006-12-08 12:45:00,27.65,27.69,27.65,27.69,11700.0,18.0037,18.0297,18.0037,18.0297,11700.0
2006-12-08 12:50:00,27.7,27.73,27.68,27.73,16800.0,18.0362,18.0557,18.0232,18.0557,16800.0
2006-12-08 12:55:00,27.73,27.76,27.73,27.73,15300.0,18.0557,18.0753,18.0557,18.0557,15300.0
2006-12-08 13:00:00,27.73,27.74,27.72,27.73,28200.0,18.0557,18.0623,18.0492,18.0557,28200.0
2006-12-08 13:05:00,27.74,27.77,27.74,27.77,12450.0,18.0623,18.0818,18.0623,18.0818,12450.0
2006-12-08 13:10:00,27.77,27.81,27.75,27.79,22800.0,18.0818,18.1078,18.0688,18.0948,22800.0
2006-12-08 13:15:00,27.81,27.82,27.79,27.81,8100.0,18.1078,18.1143,18.0948,18.1078,8100.0
2006-12-08 13:20:00,27.81,27.82,27.79,27.8,10350.0,18.1078,18.1143,18.0948,18.1013,10350.0
2006-12-08 13:25:00,27.8,27.83,27.8,27.83,11250.0,18.1013,18.1209,18.1013,18.1209,11250.0
2006-12-08 13:30:00,27.83,27.84,27.81,27.83,14850.0,18.1209,18.1274,18.1078,18.1209,14850.0
2006-12-08 13:35:00,27.81,27.82,27.77,27.77,11250.0,18.1078,18.1143,18.0818,18.0818,11250.0
2006-12-08 13:40:00,27.77,27.78,27.71,27.73,13050.0,18.0818,18.0883,18.0427,18.0557,13050.0
2006-12-08 13:45:00,27.74,27.77,27.72,27.77,10800.0,18.0623,18.0818,18.0492,18.0818,10800.0
2006-12-08 13:50:00,27.75,27.78,27.75,27.78,22950.0,18.0688,18.0883,18.0688,18.0883,22950.0
2006-12-08 13:55:00,27.79,27.82,27.79,27.8,14850.0,18.0948,18.1143,18.0948,18.1013,14850.0
2006-12-08 14:00:00,27.8,27.83,27.8,27.83,5550.0,18.1013,18.1209,18.1013,18.1209,5550.0
2006-12-08 14:05:00,27.83,27.89,27.83,27.87,11100.0,18.1209,18.1599,18.1209,18.1469,11100.0
2006-12-08 14:10:00,27.87,27.9,27.85,27.89,10500.0,18.1469,18.1664,18.1339,18.1599,10500.0
2006-12-08 14:15:00,27.89,27.91,27.89,27.89,7050.0,18.1599,18.173,18.1599,18.1599,7050.0
2006-12-08 14:20:00,27.88,27.88,27.8,27.82,8850.0,18.1534,18.1534,18.1013,18.1143,8850.0
2006-12-08 14:25:00,27.82,27.87,27.82,27.86,9600.0,18.1143,18.1469,18.1143,18.1404,9600.0
2006-12-08 14:30:00,27.85,27.85,27.83,27.85,5100.0,18.1339,18.1339,18.1209,18.1339,5100.0
2006-12-08 14:35:00,27.85,27.85,27.8,27.81,4500.0,18.1339,18.1339,18.1013,18.1078,4500.0
2006-12-08 14:40:00,27.81,27.86,27.81,27.85,7050.0,18.1078,18.1404,18.1078,18.1339,7050.0
2006-12-08 14:45:00,27.87,27.87,27.85,27.87,8550.0,18.1469,18.1469,18.1339,18.1469,8550.0
2006-12-08 14:50:00,27.87,27.9,27.85,27.9,7800.0,18.1469,18.1664,18.1339,18.1664,7800.0
2006-12-08 14:55:00,27.91,27.91,27.86,27.87,8400.0,18.173,18.173,18.1404,18.1469,8400.0
2006-12-08 15:00:00,27.87,27.89,27.86,27.88,4950.0,18.1469,18.1599,18.1404,18.1534,4950.0
2006-12-08 15:05:00,27.88,27.88,27.85,27.87,4950.0,18.1534,18.1534,18.1339,18.1469,4950.0
2006-12-08 15:10:00,27.85,27.88,27.85,27.85,11400.0,18.1339,18.1534,18.1339,18.1339,11400.0
2006-12-08 15:15:00,27.87,27.88,27.85,27.88,10350.0,18.1469,18.1534,18.1339,18.1534,10350.0
2006-12-08 15:20:00,27.87,27.89,27.87,27.88,16650.0,18.1469,18.1599,18.1469,18.1534,16650.0
2006-12-08 15:25:00,27.87,27.91,27.87,27.89,11850.0,18.1469,18.173,18.1469,18.1599,11850.0
2006-12-08 15:30:00,27.89,27.95,27.87,27.95,31350.0,18.1599,18.199,18.1469,18.199,31350.0
2006-12-08 15:35:00,27.95,27.95,27.91,27.95,15750.0,18.199,18.199,18.173,18.199,15750.0
2006-12-08 15:40:00,27.93,27.95,27.91,27.92,21300.0,18.186,18.199,18.173,18.1795,21300.0
2006-12-08 15:45:00,27.93,27.96,27.92,27.95,30900.0,18.186,18.2055,18.1795,18.199,30900.0
2006-12-08 15:50:00,27.93,27.94,27.87,27.87,18000.0,18.186,18.1925,18.1469,18.1469,18000.0
2006-12-08 15:55:00,27.87,27.89,27.87,27.89,33600.0,18.1469,18.1599,18.1469,18.1599,33600.0
2006-12-11 09:30:00,27.93,28.06,27.91,28.04,25350.0,18.186,18.2706,18.173,18.2576,25350.0
2006-12-11 09:35:00,28.05,28.05,27.87,27.89,13800.0,18.2641,18.2641,18.1469,18.1599,13800.0
2006-12-11 09:40:00,27.89,27.89,27.81,27.83,10650.0,18.1599,18.1599,18.1078,18.1209,10650.0
2006-12-11 09:45:00,27.82,27.87,27.79,27.83,8250.0,18.1143,18.1469,18.0948,18.1209,8250.0
2006-12-11 09:50:00,27.83,27.84,27.81,27.83,7800.0,18.1209,18.1274,18.1078,18.1209,7800.0
2006-12-11 09:55:00,27.84,27.85,27.83,27.84,59850.0,18.1274,18.1339,18.1209,18.1274,59850.0
2006-12-11 10:00:00,27.84,27.91,27.83,27.89,11100.0,18.1274,18.173,18.1209,18.1599,11100.0
2006-12-11 10:05:00,27.89,27.93,27.85,27.87,7050.0,18.1599,18.186,18.1339,18.1469,7050.0
2006-12-11 10:10:00,27.87,27.88,27.84,27.84,3900.0,18.1469,18.1534,18.1274,18.1274,3900.0
2006-12-11 10:15:00,27.8,27.88,27.8,27.86,11100.0,18.1013,18.1534,18.1013,18.1404,11100.0
2006-12-11 10:20:00,27.86,27.86,27.82,27.83,5250.0,18.1404,18.1404,18.1143,18.1209,5250.0
2006-12-11 10:25:00,27.8,27.81,27.79,27.81,3900.0,18.1013,18.1078,18.0948,18.1078,3900.0
2006-12-11 10:30:00,27.8,27.83,27.78,27.79,3750.0,18.1013,18.1209,18.0883,18.0948,3750.0
2006-12-11 10:35:00,27.78,27.78,27.74,27.75,8100.0,18.0883,18.0883,18.0623,18.0688,8100.0
2006-12-11 10:40:00,27.75,27.76,27.72,27.72,4800.0,18.0688,18.0753,18.0492,18.0492,4800.0
2006-12-11 10:45:00,27.73,27.75,27.71,27.72,2700.0,18.0557,18.0688,18.0427,18.0492,2700.0
2006-12-11 10:50:00,27.72,27.74,27.72,27.74,3000.0,18.0492,18.0623,18.0492,18.0623,3000.0
2006-12-11 10:55:00,27.74,27.74,27.71,27.73,3600.0,18.0623,18.0623,18.0427,18.0557,3600.0
2006-12-11 11:00:00,27.71,27.74,27.71,27.74,10350.0,18.0427,18.0623,18.0427,18.0623,10350.0
2006-12-11 11:05:00,27.74,27.76,27.73,27.75,9600.0,18.0623,18.0753,18.0557,18.0688,9600.0
2006-12-11 11:10:00,27.73,27.74,27.72,27.73,4200.0,18.0557,18.0623,18.0492,18.0557,4200.0
2006-12-11 11:15:00,27.74,27.74,27.73,27.73,3900.0,18.0623,18.0623,18.0557,18.0557,3900.0
2006-12-11 11:20:00,27.73,27.74,27.72,27.72,7500.0,18.0557,18.0623,18.0492,18.0492,7500.0
2006-12-11 11:25:00,27.72,27.77,27.71,27.75,9900.0,18.0492,18.0818,18.0427,18.0688,9900.0
2006-12-11 11:30:00,27.74,27.76,27.74,27.75,4950.0,18.0623,18.0753,18.0623,18.0688,4950.0
2006-12-11 11:35:00,27.75,27.75,27.72,27.72,4950.0,18.0688,18.0688,18.0492,18.0492,4950.0
2006-12-11 11:40:00,27.72,27.73,27.71,27.73,4650.0,18.0492,18.0557,18.0427,18.0557,4650.0
2006-12-11 11:45:00,27.74,27.75,27.73,27.73,4500.0,18.0623,18.0688,18.0557,18.0557,4500.0
2006-12-11 11:50:00,27.73,27.77,27.73,27.76,4500.0,18.0557,18.0818,18.0557,18.0753,4500.0
2006-12-11 11:55:00,27.75,27.77,27.75,27.76,4350.0,18.0688,18.0818,18.0688,18.0753,4350.0
2006-12-11 12:00:00,27.76,27.77,27.71,27.71,4050.0,18.0753,18.0818,18.0427,18.0427,4050.0
2006-12-11 12:05:00,27.71,27.72,27.69,27.69,4650.0,18.0427,18.0492,18.0297,18.0297,4650.0
2006-12-11 12:10:00,27.69,27.69,27.67,27.67,4500.0,18.0297,18.0297,18.0167,18.0167,4500.0
2006-12-11 12:15:00,27.66,27.69,27.65,27.65,8550.0,18.0102,18.0297,18.0037,18.0037,8550.0
2006-12-11 12:20:00,27.65,27.67,27.63,27.65,8700.0,18.0037,18.0167,17.9906,18.0037,8700.0
2006-12-11 12:25:00,27.64,27.65,27.63,27.65,3900.0,17.9971,18.0037,17.9906,18.0037,3900.0
2006-12-11 12:30:00,27.66,27.68,27.66,27.66,4800.0,18.0102,18.0232,18.0102,18.0102,4800.0
2006-12-11 12:35:00,27.66,27.67,27.65,27.67,2250.0,18.0102,18.0167,18.0037,18.0167,2250.0
2006-12-11 12:40:00,27.66,27.67,27.65,27.66,3000.0,18.0102,18.0167,18.0037,18.0102,3000.0
2006-12-11 12:45:00,27.65,27.66,27.65,27.65,6900.0,18.0037,18.0102,18.0037,18.0037,6900.0
2006-12-11 12:50:00,27.65,27.71,27.65,27.69,4200.0,18.0037,18.0427,18.0037,18.0297,4200.0
2006-12-11 12:55:00,27.67,27.69,27.67,27.67,3000.0,18.0167,18.0297,18.0167,18.0167,3000.0
2006-12-11 13:00:00,27.69,27.7,27.69,27.69,2100.0,18.0297,18.0362,18.0297,18.0297,2100.0
2006-12-11 13:05:00,27.69,27.72,27.68,27.72,3600.0,18.0297,18.0492,18.0232,18.0492,3600.0
2006-12-11 13:10:00,27.73,27.73,27.72,27.73,1350.0,18.0557,18.0557,18.0492,18.0557,1350.0
2006-12-11 13:15:00,27.74,27.77,27.74,27.76,5550.0,18.0623,18.0818,18.0623,18.0753,5550.0
2006-12-11 13:20:00,27.76,27.76,27.73,27.74,3900.0,18.0753,18.0753,18.0557,18.0623,3900.0
2006-12-11 13:25:00,27.74,27.75,27.72,27.73,2550.0,18.0623,18.0688,18.0492,18.0557,2550.0
2006-12-11 13:30:00,27.73,27.74,27.71,27.73,2850.0,18.0557,18.0623,18.0427,18.0557,2850.0
2006-12-11 13:35:00,27.73,27.77,27.73,27.75,8100.0,18.0557,18.0818,18.0557,18.0688,8100.0
2006-12-11 13:40:00,27.75,27.76,27.75,27.75,4950.0,18.0688,18.0753,18.0688,18.0688,4950.0
2006-12-11 13:45:00,27.76,27.76,27.75,27.76,3450.0,18.0753,18.0753,18.0688,18.0753,3450.0
2006-12-11 13:50:00,27.76,27.77,27.76,27.77,3600.0,18.0753,18.0818,18.0753,18.0818,3600.0
2006-12-11 13:55:00,27.77,27.77,27.73,27.73,3300.0,18.0818,18.0818,18.0557,18.0557,3300.0
2006-12-11 14:00:00,27.75,27.75,27.72,27.73,3900.0,18.0688,18.0688,18.0492,18.0557,3900.0
2006-12-11 14:05:00,27.73,27.75,27.73,27.75,4050.0,18.0557,18.0688,18.0557,18.0688,4050.0
2006-12-11 14:10:00,27.75,27.77,27.75,27.76,3300.0,18.0688,18.0818,18.0688,18.0753,3300.0
2006-12-11 14:15:00,27.77,27.79,27.77,27.79,7500.0,18.0818,18.0948,18.0818,18.0948,7500.0
2006-12-11 14:20:00,27.79,27.8,27.76,27.76,9300.0,18.0948,18.1013,18.0753,18.0753,9300.0
2006-12-11 14:25:00,27.76,27.79,27.76,27.79,2400.0,18.0753,18.0948,18.0753,18.0948,2400.0
2006-12-11 14:30:00,27.79,27.8,27.78,27.78,6000.0,18.0948,18.1013,18.0883,18.0883,6000.0
2006-12-11 14:35:00,27.79,27.81,27.78,27.81,4050.0,18.0948,18.1078,18.0883,18.1078,4050.0
2006-12-11 14:40:00,27.81,27.81,27.79,27.8,5100.0,18.1078,18.1078,18.0948,18.1013,5100.0
2006-12-11 14:45:00,27.8,27.8,27.75,27.75,4800.0,18.1013,18.1013,18.0688,18.0688,4800.0
2006-12-11 14:50:00,27.76,27.77,27.76,27.76,2700.0,18.0753,18.0818,18.0753,18.0753,2700.0
2006-12-11 14:55:00,27.76,27.76,27.74,27.75,4200.0,18.0753,18.0753,18.0623,18.0688,4200.0
2006-12-11 15:00:00,27.75,27.76,27.73,27.75,7500.0,18.0688,18.0753,18.0557,18.0688,7500.0
2006-12-11 15:05:00,27.73,27.76,27.73,27.75,3300.0,18.0557,18.0753,18.0557,18.0688,3300.0
2006-12-11 15:10:00,27.76,27.76,27.74,27.75,7950.0,18.0753,18.0753,18.0623,18.0688,7950.0
2006-12-11 15:15:00,27.74,27.75,27.73,27.74,8100.0,18.0623,18.0688,18.0557,18.0623,8100.0
2006-12-11 15:20:00,27.74,27.75,27.71,27.72,10200.0,18.0623,18.0688,18.0427,18.0492,10200.0
2006-12-11 15:25:00,27.72,27.72,27.68,27.69,11850.0,18.0492,18.0492,18.0232,18.0297,11850.0
2006-12-11 15:30:00,27.69,27.69,27.68,27.69,9300.0,18.0297,18.0297,18.0232,18.0297,9300.0
2006-12-11 15:35:00,27.69,27.72,27.69,27.71,10050.0,18.0297,18.0492,18.0297,18.0427,10050.0
2006-12-11 15:40:00,27.71,27.73,27.71,27.72,8700.0,18.0427,18.0557,18.0427,18.0492,8700.0
2006-12-11 15:45:00,27.73,27.73,27.67,27.69,10950.0,18.0557,18.0557,18.0167,18.0297,10950.0
2006-12-11 15:50:00,27.68,27.73,27.67,27.72,16350.0,18.0232,18.0557,18.0167,18.0492,16350.0
2006-12-11 15:55:00,27.73,27.78,27.73,27.75,25050.0,18.0557,18.0883,18.0557,18.0688,25050.0
2006-12-12 09:30:00,28.55,28.58,28.24,28.26,205650.0,18.5897,18.6092,18.3878,18.4008,205650.0
2006-12-12 09:35:00,28.24,28.43,28.24,28.39,70350.0,18.3878,18.5115,18.3878,18.4855,70350.0
2006-12-12 09:40:00,28.37,28.41,28.27,28.27,63750.0,18.4725,18.4985,18.4074,18.4074,63750.0
2006-12-12 09:45:00,28.27,28.37,28.24,28.33,42900.0,18.4074,18.4725,18.3878,18.4464,42900.0
2006-12-12 09:50:00,28.33,28.39,28.33,28.35,34050.0,18.4464,18.4855,18.4464,18.4594,34050.0
2006-12-12 09:55:00,28.35,28.35,28.26,28.27,37650.0,18.4594,18.4594,18.4008,18.4074,37650.0
2006-12-12 10:00:00,28.25,28.25,28.15,28.17,25050.0,18.3943,18.3943,18.3292,18.3422,25050.0
2006-12-12 10:05:00,28.15,28.21,28.13,28.2,56550.0,18.3292,18.3683,18.3162,18.3618,56550.0
2006-12-12 10:10:00,28.2,28.21,28.17,28.21,21000.0,18.3618,18.3683,18.3422,18.3683,21000.0
2006-12-12 10:15:00,28.21,28.21,28.19,28.21,10800.0,18.3683,18.3683,18.3553,18.3683,10800.0
2006-12-12 10:20:00,28.2,28.2,28.16,28.16,12300.0,18.3618,18.3618,18.3357,18.3357,12300.0
2006-12-12 10:25:00,28.16,28.2,28.15,28.19,17700.0,18.3357,18.3618,18.3292,18.3553,17700.0
2006-12-12 10:30:00,28.19,28.19,28.14,28.15,10950.0,18.3553,18.3553,18.3227,18.3292,10950.0
2006-12-12 10:35:00,28.15,28.17,28.08,28.1,26700.0,18.3292,18.3422,18.2836,18.2967,26700.0
2006-12-12 10:40:00,28.08,28.17,28.07,28.14,18600.0,18.2836,18.3422,18.2771,18.3227,18600.0
2006-12-12 10:45:00,28.15,28.19,28.15,28.17,9150.0,18.3292,18.3553,18.3292,18.3422,9150.0
2006-12-12 10:50:00,28.19,28.19,28.11,28.13,12450.0,18.3553,18.3553,18.3032,18.3162,12450.0
2006-12-12 10:55:00,28.15,28.15,28.13,28.13,9000.0,18.3292,18.3292,18.3162,18.3162,9000.0
2006-12-12 11:00:00,28.13,28.14,28.11,28.12,4800.0,18.3162,18.3227,18.3032,18.3097,4800.0
2006-12-12 11:05:00,28.11,28.11,28.05,28.09,27900.0,18.3032,18.3032,18.2641,18.2902,27900.0
2006-12-12 11:10:00,28.09,28.09,28.03,28.03,10200.0,18.2902,18.2902,18.2511,18.2511,10200.0
2006-12-12 11:15:00,28.05,28.06,28.01,28.05,12150.0,18.2641,18.2706,18.2381,18.2641,12150.0
2006-12-12 11:20:00,28.04,28.09,28.04,28.07,12150.0,18.2576,18.2902,18.2576,18.2771,12150.0
2006-12-12 11:25:00,28.07,28.1,28.03,28.03,7500.0,18.2771,18.2967,18.2511,18.2511,7500.0
2006-12-12 11:30:00,28.03,28.07,28.03,28.03,7800.0,18.2511,18.2771,18.2511,18.2511,7800.0
2006-12-12 11:35:00,28.03,28.06,28.03,28.06,4950.0,18.2511,18.2706,18.2511,18.2706,4950.0
2006-12-12 11:40:00,28.05,28.07,28.03,28.05,7500.0,18.2641,18.2771,18.2511,18.2641,7500.0
2006-12-12 11:45:00,28.04,28.08,28.04,28.08,7650.0,18.2576,18.2836,18.2576,18.2836,7650.0
2006-12-12 11:50:00,28.08,28.1,28.07,28.09,10200.0,18.2836,18.2967,18.2771,18.2902,10200.0
2006-12-12 11:55:00,28.09,28.1,28.07,28.1,6900.0,18.2902,18.2967,18.2771,18.2967,6900.0
2006-12-12 12:00:00,28.08,28.1,28.08,28.1,4500.0,18.2836,18.2967,18.2836,18.2967,4500.0
2006-12-12 12:05:00,28.09,28.11,28.07,28.07,6750.0,18.2902,18.3032,18.2771,18.2771,6750.0
2006-12-12 12:10:00,28.07,28.08,28.02,28.03,11400.0,18.2771,18.2836,18.2446,18.2511,11400.0
2006-12-12 12:15:00,28.05,28.07,28.02,28.03,4950.0,18.2641,18.2771,18.2446,18.2511,4950.0
2006-12-12 12:20:00,28.02,28.03,28.01,28.01,3750.0,18.2446,18.2511,18.2381,18.2381,3750.0
2006-12-12 12:25:00,28.01,28.03,27.97,28.0,43500.0,18.2381,18.2511,18.212,18.2316,43500.0
2006-12-12 12:30:00,28.0,28.27,27.97,28.01,7950.0,18.2316,18.4074,18.212,18.2381,7950.0
2006-12-12 12:35:00,28.01,28.03,28.0,28.03,3150.0,18.2381,18.2511,18.2316,18.2511,3150.0
2006-12-12 12:40:00,28.03,28.03,28.0,28.0,4200.0,18.2511,18.2511,18.2316,18.2316,4200.0
2006-12-12 12:45:00,27.99,28.02,27.99,28.01,2700.0,18.225,18.2446,18.225,18.2381,2700.0
2006-12-12 12:50:00,28.01,28.01,27.99,27.99,3000.0,18.2381,18.2381,18.225,18.225,3000.0
2006-12-12 12:55:00,28.01,28.27,27.99,27.99,7650.0,18.2381,18.4074,18.225,18.225,7650.0
2006-12-12 13:00:00,27.99,28.04,27.99,28.02,13200.0,18.225,18.2576,18.225,18.2446,13200.0
2006-12-12 13:05:00,28.02,28.07,28.02,28.06,7500.0,18.2446,18.2771,18.2446,18.2706,7500.0
2006-12-12 13:10:00,28.06,28.06,28.04,28.05,6900.0,18.2706,18.2706,18.2576,18.2641,6900.0
2006-12-12 13:15:00,28.06,28.06,28.03,28.05,3750.0,18.2706,18.2706,18.2511,18.2641,3750.0
2006-12-12 13:20:00,28.04,28.05,28.04,28.05,4200.0,18.2576,18.2641,18.2576,18.2641,4200.0
2006-12-12 13:25:00,28.05,28.12,28.05,28.09,12450.0,18.2641,18.3097,18.2641,18.2902,12450.0
2006-12-12 13:30:00,28.07,28.12,28.07,28.09,11400.0,18.2771,18.3097,18.2771,18.2902,11400.0
2006-12-12 13:35:00,28.09,28.15,28.09,28.13,9600.0,18.2902,18.3292,18.2902,18.3162,9600.0
2006-12-12 13:40:00,28.13,28.16,28.13,28.15,5400.0,18.3162,18.3357,18.3162,18.3292,5400.0
2006-12-12 13:45:00,28.14,28.17,28.14,28.14,4500.0,18.3227,18.3422,18.3227,18.3227,4500.0
2006-12-12 13:50:00,28.16,28.17,28.15,28.17,3900.0,18.3357,18.3422,18.3292,18.3422,3900.0
2006-12-12 13:55:00,28.17,28.17,28.14,28.14,4800.0,18.3422,18.3422,18.3227,18.3227,4800.0
2006-12-12 14:00:00,28.14,28.14,28.12,28.12,3300.0,18.3227,18.3227,18.3097,18.3097,3300.0
2006-12-12 14:05:00,28.11,28.11,28.05,28.05,9600.0,18.3032,18.3032,18.2641,18.2641,9600.0
2006-12-12 14:10:00,28.07,28.07,28.03,28.06,8400.0,18.2771,18.2771,18.2511,18.2706,8400.0
2006-12-12 14:15:00,28.04,28.07,27.98,28.03,25950.0,18.2576,18.2771,18.2185,18.2511,25950.0
2006-12-12 14:20:00,28.02,28.13,28.02,28.09,9900.0,18.2446,18.3162,18.2446,18.2902,9900.0
2006-12-12 14:25:00,28.09,28.1,28.07,28.08,12000.0,18.2902,18.2967,18.2771,18.2836,12000.0
2006-12-12 14:30:00,28.09,28.1,28.08,28.09,7800.0,18.2902,18.2967,18.2836,18.2902,7800.0
2006-12-12 14:35:00,28.09,28.09,28.0,28.02,9000.0,18.2902,18.2902,18.2316,18.2446,9000.0
2006-12-12 14:40:00,28.02,28.06,28.01,28.04,7050.0,18.2446,18.2706,18.2381,18.2576,7050.0
2006-12-12 14:45:00,28.03,28.06,28.03,28.05,8250.0,18.2511,18.2706,18.2511,18.2641,8250.0
2006-12-12 14:50:00,28.05,28.08,28.05,28.07,10800.0,18.2641,18.2836,18.2641,18.2771,10800.0
2006-12-12 14:55:00,28.06,28.09,28.06,28.06,9900.0,18.2706,18.2902,18.2706,18.2706,9900.0
2006-12-12 15:00:00,28.07,28.07,28.05,28.05,11550.0,18.2771,18.2771,18.2641,18.2641,11550.0
2006-12-12 15:05:00,28.05,28.07,28.04,28.05,15900.0,18.2641,18.2771,18.2576,18.2641,15900.0
2006-12-12 15:10:00,28.06,28.07,28.03,28.07,12750.0,18.2706,18.2771,18.2511,18.2771,12750.0
2006-12-12 15:15:00,28.06,28.08,28.03,28.03,35400.0,18.2706,18.2836,18.2511,18.2511,35400.0
2006-12-12 15:20:00,28.03,28.07,28.03,28.05,9900.0,18.2511,18.2771,18.2511,18.2641,9900.0
2006-12-12 15:25:00,28.05,28.07,28.04,28.04,5850.0,18.2641,18.2771,18.2576,18.2576,5850.0
2006-12-12 15:30:00,28.04,28.07,28.02,28.03,9900.0,18.2576,18.2771,18.2446,18.2511,9900.0
2006-12-12 15:35:00,28.02,28.07,28.02,28.05,19500.0,18.2446,18.2771,18.2446,18.2641,19500.0
2006-12-12 15:40:00,28.05,28.06,28.03,28.03,8400.0,18.2641,18.2706,18.2511,18.2511,8400.0
2006-12-12 15:45:00,28.03,28.03,28.02,28.03,6600.0,18.2511,18.2511,18.2446,18.2511,6600.0
2006-12-12 15:50:00,28.03,28.06,28.01,28.06,16050.0,18.2511,18.2706,18.2381,18.2706,16050.0
2006-12-12 15:55:00,28.06,28.08,28.05,28.07,40350.0,18.2706,18.2836,18.2641,18.2771,40350.0
2006-12-13 09:30:00,27.67,27.91,27.67,27.85,85650.0,18.0167,18.173,18.0167,18.1339,85650.0
2006-12-13 09:35:00,27.85,27.87,27.73,27.81,32700.0,18.1339,18.1469,18.0557,18.1078,32700.0
2006-12-13 09:40:00,27.81,27.83,27.71,27.82,29550.0,18.1078,18.1209,18.0427,18.1143,29550.0
2006-12-13 09:45:00,27.81,27.85,27.81,27.81,28800.0,18.1078,18.1339,18.1078,18.1078,28800.0
2006-12-13 09:50:00,27.81,27.89,27.81,27.88,12300.0,18.1078,18.1599,18.1078,18.1534,12300.0
2006-12-13 09:55:00,27.88,27.91,27.86,27.91,16800.0,18.1534,18.173,18.1404,18.173,16800.0
2006-12-13 10:00:00,27.9,27.93,27.87,27.87,12000.0,18.1664,18.186,18.1469,18.1469,12000.0
2006-12-13 10:05:00,27.89,27.89,27.83,27.84,51150.0,18.1599,18.1599,18.1209,18.1274,51150.0
2006-12-13 10:10:00,27.83,27.85,27.82,27.85,18300.0,18.1209,18.1339,18.1143,18.1339,18300.0
2006-12-13 10:15:00,27.86,27.87,27.83,27.85,16050.0,18.1404,18.1469,18.1209,18.1339,16050.0
2006-12-13 10:20:00,27.85,27.87,27.83,27.84,9900.0,18.1339,18.1469,18.1209,18.1274,9900.0
2006-12-13 10:25:00,27.84,27.89,27.83,27.83,15150.0,18.1274,18.1599,18.1209,18.1209,15150.0
2006-12-13 10:30:00,27.83,27.84,27.82,27.82,17850.0,18.1209,18.1274,18.1143,18.1143,17850.0
2006-12-13 10:35:00,27.82,27.85,27.82,27.83,10350.0,18.1143,18.1339,18.1143,18.1209,10350.0
2006-12-13 10:40:00,27.83,27.83,27.75,27.75,53100.0,18.1209,18.1209,18.0688,18.0688,53100.0
2006-12-13 10:45:00,27.75,27.75,27.69,27.7,11700.0,18.0688,18.0688,18.0297,18.0362,11700.0
2006-12-13 10:50:00,27.69,27.71,27.67,27.67,12450.0,18.0297,18.0427,18.0167,18.0167,12450.0
2006-12-13 10:55:00,27.67,27.7,27.67,27.69,13800.0,18.0167,18.0362,18.0167,18.0297,13800.0
2006-12-13 11:00:00,27.67,27.67,27.63,27.65,19950.0,18.0167,18.0167,17.9906,18.0037,19950.0
2006-12-13 11:05:00,27.65,27.66,27.6,27.61,14400.0,18.0037,18.0102,17.9711,17.9776,14400.0
2006-12-13 11:10:00,27.61,27.61,27.53,27.56,25800.0,17.9776,17.9776,17.9255,17.9451,25800.0
2006-12-13 11:15:00,27.57,27.6,27.55,27.6,9300.0,17.9516,17.9711,17.9385,17.9711,9300.0
2006-12-13 11:20:00,27.59,27.61,27.59,27.59,10050.0,17.9646,17.9776,17.9646,17.9646,10050.0
2006-12-13 11:25:00,27.6,27.61,27.59,27.61,3900.0,17.9711,17.9776,17.9646,17.9776,3900.0
2006-12-13 11:30:00,27.62,27.62,27.59,27.6,7350.0,17.9841,17.9841,17.9646,17.9711,7350.0
2006-12-13 11:35:00,27.6,27.65,27.6,27.62,9000.0,17.9711,18.0037,17.9711,17.9841,9000.0
2006-12-13 11:40:00,27.61,27.63,27.61,27.62,5850.0,17.9776,17.9906,17.9776,17.9841,5850.0
2006-12-13 11:45:00,27.63,27.63,27.59,27.59,9300.0,17.9906,17.9906,17.9646,17.9646,9300.0
2006-12-13 11:50:00,27.59,27.59,27.57,27.57,6600.0,17.9646,17.9646,17.9516,17.9516,6600.0
2006-12-13 11:55:00,27.57,27.58,27.56,27.57,9750.0,17.9516,17.9581,17.9451,17.9516,9750.0
2006-12-13 12:00:00,27.57,27.59,27.56,27.56,7500.0,17.9516,17.9646,17.9451,17.9451,7500.0
2006-12-13 12:05:00,27.57,27.61,27.57,27.61,8250.0,17.9516,17.9776,17.9516,17.9776,8250.0
2006-12-13 12:10:00,27.61,27.65,27.61,27.63,12750.0,17.9776,18.0037,17.9776,17.9906,12750.0
2006-12-13 12:15:00,27.62,27.64,27.62,27.63,3300.0,17.9841,17.9971,17.9841,17.9906,3300.0
2006-12-13 12:20:00,27.63,27.64,27.61,27.64,9750.0,17.9906,17.9971,17.9776,17.9971,9750.0
2006-12-13 12:25:00,27.63,27.65,27.63,27.63,7800.0,17.9906,18.0037,17.9906,17.9906,7800.0
2006-12-13 12:30:00,27.64,27.66,27.63,27.65,18150.0,17.9971,18.0102,17.9906,18.0037,18150.0
2006-12-13 12:35:00,27.66,27.68,27.66,27.67,7200.0,18.0102,18.0232,18.0102,18.0167,7200.0
2006-12-13 12:40:00,27.69,27.69,27.67,27.68,7650.0,18.0297,18.0297,18.0167,18.0232,7650.0
2006-12-13 12:45:00,27.68,27.69,27.67,27.68,7350.0,18.0232,18.0297,18.0167,18.0232,7350.0
2006-12-13 12:50:00,27.67,27.69,27.67,27.69,3900.0,18.0167,18.0297,18.0167,18.0297,3900.0
2006-12-13 12:55:00,27.69,27.71,27.68,27.71,11400.0,18.0297,18.0427,18.0232,18.0427,11400.0
2006-12-13 13:00:00,27.71,27.72,27.68,27.69,12750.0,18.0427,18.0492,18.0232,18.0297,12750.0
2006-12-13 13:05:00,27.7,27.73,27.69,27.71,5550.0,18.0362,18.0557,18.0297,18.0427,5550.0
2006-12-13 13:10:00,27.71,27.73,27.71,27.71,4200.0,18.0427,18.0557,18.0427,18.0427,4200.0
2006-12-13 13:15:00,27.72,27.72,27.69,27.69,5850.0,18.0492,18.0492,18.0297,18.0297,5850.0
2006-12-13 13:20:00,27.71,27.74,27.7,27.74,6450.0,18.0427,18.0623,18.0362,18.0623,6450.0
2006-12-13 13:25:00,27.73,27.76,27.71,27.72,6450.0,18.0557,18.0753,18.0427,18.0492,6450.0
2006-12-13 13:30:00,27.72,27.72,27.7,27.7,2850.0,18.0492,18.0492,18.0362,18.0362,2850.0
2006-12-13 13:35:00,27.69,27.69,27.66,27.67,8250.0,18.0297,18.0297,18.0102,18.0167,8250.0
2006-12-13 13:40:00,27.66,27.69,27.64,27.69,12150.0,18.0102,18.0297,17.9971,18.0297,12150.0
2006-12-13 13:45:00,27.69,27.71,27.68,27.71,8850.0,18.0297,18.0427,18.0232,18.0427,8850.0
2006-12-13 13:50:00,27.71,27.78,27.71,27.77,4200.0,18.0427,18.0883,18.0427,18.0818,4200.0
2006-12-13 13:55:00,27.77,27.78,27.75,27.76,11250.0,18.0818,18.0883,18.0688,18.0753,11250.0
2006-12-13 14:00:00,27.77,27.77,27.73,27.73,7950.0,18.0818,18.0818,18.0557,18.0557,7950.0
2006-12-13 14:05:00,27.73,27.73,27.69,27.7,7950.0,18.0557,18.0557,18.0297,18.0362,7950.0
2006-12-13 14:10:00,27.71,27.71,27.64,27.65,7650.0,18.0427,18.0427,17.9971,18.0037,7650.0
2006-12-13 14:15:00,27.65,27.68,27.65,27.66,9450.0,18.0037,18.0232,18.0037,18.0102,9450.0
2006-12-13 14:20:00,27.66,27.67,27.63,27.64,7500.0,18.0102,18.0167,17.9906,17.9971,7500.0
2006-12-13 14:25:00,27.62,27.65,27.62,27.63,7500.0,17.9841,18.0037,17.9841,17.9906,7500.0
2006-12-13 14:30:00,27.63,27.64,27.6,27.61,7800.0,17.9906,17.9971,17.9711,17.9776,7800.0
2006-12-13 14:35:00,27.6,27.62,27.6,27.61,10800.0,17.9711,17.9841,17.9711,17.9776,10800.0
2006-12-13 14:40:00,27.61,27.63,27.59,27.61,9900.0,17.9776,17.9906,17.9646,17.9776,9900.0
2006-12-13 14:45:00,27.61,27.61,27.57,27.58,11700.0,17.9776,17.9776,17.9516,17.9581,11700.0
2006-12-13 14:50:00,27.58,27.59,27.54,27.57,28350.0,17.9581,17.9646,17.932,17.9516,28350.0
2006-12-13 14:55:00,27.57,27.59,27.56,27.56,4950.0,17.9516,17.9646,17.9451,17.9451,4950.0
2006-12-13 15:00:00,27.56,27.57,27.54,27.57,8250.0,17.9451,17.9516,17.932,17.9516,8250.0
2006-12-13 15:05:00,27.57,27.59,27.57,27.57,12600.0,17.9516,17.9646,17.9516,17.9516,12600.0
2006-12-13 15:10:00,27.57,27.58,27.55,27.57,12300.0,17.9516,17.9581,17.9385,17.9516,12300.0
2006-12-13 15:15:00,27.58,27.58,27.55,27.57,12750.0,17.9581,17.9581,17.9385,17.9516,12750.0
2006-12-13 15:20:00,27.57,27.58,27.55,27.55,14250.0,17.9516,17.9581,17.9385,17.9385,14250.0
2006-12-13 15:25:00,27.55,27.63,27.54,27.63,21150.0,17.9385,17.9906,17.932,17.9906,21150.0
2006-12-13 15:30:00,27.63,27.66,27.61,27.65,28050.0,17.9906,18.0102,17.9776,18.0037,28050.0
2006-12-13 15:35:00,27.66,27.72,27.64,27.71,33300.0,18.0102,18.0492,17.9971,18.0427,33300.0
2006-12-13 15:40:00,27.71,27.76,27.7,27.74,48300.0,18.0427,18.0753,18.0362,18.0623,48300.0
2006-12-13 15:45:00,27.74,27.76,27.7,27.71,42300.0,18.0623,18.0753,18.0362,18.0427,42300.0
2006-12-13 15:50:00,27.71,27.77,27.71,27.73,53700.0,18.0427,18.0818,18.0427,18.0557,53700.0
2006-12-13 15:55:00,27.73,27.73,27.67,27.68,52500.0,18.0557,18.0557,18.0167,18.0232,52500.0
2006-12-14 09:30:00,27.41,27.45,27.37,27.43,45600.0,17.8474,17.8734,17.8213,17.8604,45600.0
2006-12-14 09:35:00,27.44,27.53,27.39,27.51,18300.0,17.8669,17.9255,17.8344,17.9125,18300.0
2006-12-14 09:40:00,27.51,27.6,27.49,27.55,20850.0,17.9125,17.9711,17.8995,17.9385,20850.0
2006-12-14 09:45:00,27.55,27.59,27.49,27.52,33300.0,17.9385,17.9646,17.8995,17.919,33300.0
2006-12-14 09:50:00,27.51,27.57,27.49,27.56,20250.0,17.9125,17.9516,17.8995,17.9451,20250.0
2006-12-14 09:55:00,27.57,27.7,27.56,27.69,18600.0,17.9516,18.0362,17.9451,18.0297,18600.0
2006-12-14 10:00:00,27.69,27.74,27.65,27.73,21000.0,18.0297,18.0623,18.0037,18.0557,21000.0
2006-12-14 10:05:00,27.74,27.75,27.67,27.68,22650.0,18.0623,18.0688,18.0167,18.0232,22650.0
2006-12-14 10:10:00,27.67,27.71,27.67,27.67,9450.0,18.0167,18.0427,18.0167,18.0167,9450.0
2006-12-14 10:15:00,27.65,27.67,27.59,27.61,10500.0,18.0037,18.0167,17.9646,17.9776,10500.0
2006-12-14 10:20:00,27.61,27.62,27.59,27.61,10050.0,17.9776,17.9841,17.9646,17.9776,10050.0
2006-12-14 10:25:00,27.61,27.63,27.57,27.62,13200.0,17.9776,17.9906,17.9516,17.9841,13200.0
2006-12-14 10:30:00,27.62,27.63,27.58,27.59,16950.0,17.9841,17.9906,17.9581,17.9646,16950.0
2006-12-14 10:35:00,27.59,27.74,27.59,27.74,22350.0,17.9646,18.0623,17.9646,18.0623,22350.0
2006-12-14 10:40:00,27.73,27.73,27.67,27.67,15000.0,18.0557,18.0557,18.0167,18.0167,15000.0
2006-12-14 10:45:00,27.66,27.68,27.66,27.68,7950.0,18.0102,18.0232,18.0102,18.0232,7950.0
2006-12-14 10:50:00,27.67,27.67,27.65,27.67,8700.0,18.0167,18.0167,18.0037,18.0167,8700.0
2006-12-14 10:55:00,27.68,27.77,27.68,27.77,15900.0,18.0232,18.0818,18.0232,18.0818,15900.0
2006-12-14 11:00:00,27.76,27.77,27.72,27.73,8400.0,18.0753,18.0818,18.0492,18.0557,8400.0
2006-12-14 11:05:00,27.73,27.74,27.71,27.73,7200.0,18.0557,18.0623,18.0427,18.0557,7200.0
2006-12-14 11:10:00,27.72,27.75,27.72,27.74,12150.0,18.0492,18.0688,18.0492,18.0623,12150.0
2006-12-14 11:15:00,27.74,27.79,27.74,27.79,21000.0,18.0623,18.0948,18.0623,18.0948,21000.0
2006-12-14 11:20:00,27.79,27.81,27.77,27.78,9750.0,18.0948,18.1078,18.0818,18.0883,9750.0
2006-12-14 11:25:00,27.77,27.81,27.77,27.81,12000.0,18.0818,18.1078,18.0818,18.1078,12000.0
2006-12-14 11:30:00,27.81,27.81,27.8,27.81,7650.0,18.1078,18.1078,18.1013,18.1078,7650.0
2006-12-14 11:35:00,27.81,27.82,27.77,27.79,13950.0,18.1078,18.1143,18.0818,18.0948,13950.0
2006-12-14 11:40:00,27.79,27.83,27.79,27.82,8700.0,18.0948,18.1209,18.0948,18.1143,8700.0
2006-12-14 11:45:00,27.82,27.82,27.79,27.79,7050.0,18.1143,18.1143,18.0948,18.0948,7050.0
2006-12-14 11:50:00,27.79,27.82,27.79,27.82,7650.0,18.0948,18.1143,18.0948,18.1143,7650.0
2006-12-14 11:55:00,27.81,27.83,27.81,27.82,4950.0,18.1078,18.1209,18.1078,18.1143,4950.0
2006-12-14 12:00:00,27.82,27.85,27.81,27.85,11100.0,18.1143,18.1339,18.1078,18.1339,11100.0
2006-12-14 12:05:00,27.85,27.87,27.83,27.85,8400.0,18.1339,18.1469,18.1209,18.1339,8400.0
2006-12-14 12:10:00,27.85,27.87,27.85,27.85,5250.0,18.1339,18.1469,18.1339,18.1339,5250.0
2006-12-14 12:15:00,27.85,27.85,27.78,27.78,6600.0,18.1339,18.1339,18.0883,18.0883,6600.0
2006-12-14 12:20:00,27.78,27.8,27.77,27.77,11100.0,18.0883,18.1013,18.0818,18.0818,11100.0
2006-12-14 12:25:00,27.77,27.79,27.77,27.77,3300.0,18.0818,18.0948,18.0818,18.0818,3300.0
2006-12-14 12:30:00,27.77,27.79,27.77,27.77,9900.0,18.0818,18.0948,18.0818,18.0818,9900.0
2006-12-14 12:35:00,27.77,27.79,27.77,27.79,3150.0,18.0818,18.0948,18.0818,18.0948,3150.0
2006-12-14 12:40:00,27.79,27.79,27.77,27.77,3900.0,18.0948,18.0948,18.0818,18.0818,3900.0
2006-12-14 12:45:00,27.77,27.77,27.73,27.74,11400.0,18.0818,18.0818,18.0557,18.0623,11400.0
2006-12-14 12:50:00,27.73,27.75,27.71,27.71,6450.0,18.0557,18.0688,18.0427,18.0427,6450.0
2006-12-14 12:55:00,27.7,27.73,27.7,27.73,13200.0,18.0362,18.0557,18.0362,18.0557,13200.0
2006-12-14 13:00:00,27.73,27.77,27.72,27.76,22350.0,18.0557,18.0818,18.0492,18.0753,22350.0
2006-12-14 13:05:00,27.75,27.75,27.71,27.73,8550.0,18.0688,18.0688,18.0427,18.0557,8550.0
2006-12-14 13:10:00,27.74,27.78,27.73,27.77,10200.0,18.0623,18.0883,18.0557,18.0818,10200.0
2006-12-14 13:15:00,27.77,27.78,27.77,27.77,4200.0,18.0818,18.0883,18.0818,18.0818,4200.0
2006-12-14 13:20:00,27.78,27.79,27.74,27.78,5700.0,18.0883,18.0948,18.0623,18.0883,5700.0
2006-12-14 13:25:00,27.77,27.77,27.75,27.77,4950.0,18.0818,18.0818,18.0688,18.0818,4950.0
2006-12-14 13:30:00,27.77,27.78,27.75,27.78,8100.0,18.0818,18.0883,18.0688,18.0883,8100.0
2006-12-14 13:35:00,27.79,27.79,27.75,27.75,8100.0,18.0948,18.0948,18.0688,18.0688,8100.0
2006-12-14 13:40:00,27.74,27.75,27.73,27.75,6900.0,18.0623,18.0688,18.0557,18.0688,6900.0
2006-12-14 13:45:00,27.75,27.77,27.74,27.75,5100.0,18.0688,18.0818,18.0623,18.0688,5100.0
2006-12-14 13:50:00,27.75,27.75,27.75,27.75,2850.0,18.0688,18.0688,18.0688,18.0688,2850.0
2006-12-14 13:55:00,27.74,27.74,27.72,27.72,6300.0,18.0623,18.0623,18.0492,18.0492,6300.0
2006-12-14 14:00:00,27.72,27.73,27.7,27.73,10650.0,18.0492,18.0557,18.0362,18.0557,10650.0
2006-12-14 14:05:00,27.73,27.73,27.69,27.71,6600.0,18.0557,18.0557,18.0297,18.0427,6600.0
2006-12-14 14:10:00,27.7,27.71,27.7,27.7,4350.0,18.0362,18.0427,18.0362,18.0362,4350.0
2006-12-14 14:15:00,27.71,27.71,27.69,27.7,10500.0,18.0427,18.0427,18.0297,18.0362,10500.0
2006-12-14 14:20:00,27.7,27.71,27.69,27.71,5700.0,18.0362,18.0427,18.0297,18.0427,5700.0
2006-12-14 14:25:00,27.71,27.71,27.67,27.69,11400.0,18.0427,18.0427,18.0167,18.0297,11400.0
2006-12-14 14:30:00,27.69,27.69,27.64,27.65,4650.0,18.0297,18.0297,17.9971,18.0037,4650.0
2006-12-14 14:35:00,27.65,27.69,27.65,27.65,9750.0,18.0037,18.0297,18.0037,18.0037,9750.0
2006-12-14 14:40:00,27.65,27.66,27.61,27.61,9600.0,18.0037,18.0102,17.9776,17.9776,9600.0
2006-12-14 14:45:00,27.61,27.62,27.6,27.61,12150.0,17.9776,17.9841,17.9711,17.9776,12150.0
2006-12-14 14:50:00,27.61,27.62,27.61,27.61,7500.0,17.9776,17.9841,17.9776,17.9776,7500.0
2006-12-14 14:55:00,27.59,27.6,27.59,27.59,11850.0,17.9646,17.9711,17.9646,17.9646,11850.0
2006-12-14 15:00:00,27.59,27.59,27.55,27.56,21000.0,17.9646,17.9646,17.9385,17.9451,21000.0
2006-12-14 15:05:00,27.56,27.57,27.54,27.54,12600.0,17.9451,17.9516,17.932,17.932,12600.0
2006-12-14 15:10:00,27.53,27.57,27.53,27.56,18750.0,17.9255,17.9516,17.9255,17.9451,18750.0
2006-12-14 15:15:00,27.56,27.6,27.56,27.59,8400.0,17.9451,17.9711,17.9451,17.9646,8400.0
2006-12-14 15:20:00,27.6,27.63,27.59,27.63,15150.0,17.9711,17.9906,17.9646,17.9906,15150.0
2006-12-14 15:25:00,27.63,27.67,27.63,27.67,31350.0,17.9906,18.0167,17.9906,18.0167,31350.0
2006-12-14 15:30:00,27.68,27.72,27.67,27.71,30900.0,18.0232,18.0492,18.0167,18.0427,30900.0
2006-12-14 15:35:00,27.71,27.71,27.66,27.67,30450.0,18.0427,18.0427,18.0102,18.0167,30450.0
2006-12-14 15:40:00,27.66,27.67,27.65,27.65,29400.0,18.0102,18.0167,18.0037,18.0037,29400.0
2006-12-14 15:45:00,27.65,27.66,27.57,27.58,47550.0,18.0037,18.0102,17.9516,17.9581,47550.0
2006-12-14 15:50:00,27.58,27.6,27.55,27.55,54450.0,17.9581,17.9711,17.9385,17.9385,54450.0
2006-12-14 15:55:00,27.55,27.62,27.54,27.61,35400.0,17.9385,17.9841,17.932,17.9776,35400.0
2006-12-15 09:30:00,27.41,27.5,27.38,27.49,165300.0,17.8474,17.906,17.8279,17.8995,165300.0
2006-12-15 09:35:00,27.51,27.58,27.43,27.47,31200.0,17.9125,17.9581,17.8604,17.8865,31200.0
2006-12-15 09:40:00,27.44,27.48,27.35,27.41,18600.0,17.8669,17.893,17.8083,17.8474,18600.0
2006-12-15 09:45:00,27.41,27.5,27.37,27.43,33600.0,17.8474,17.906,17.8213,17.8604,33600.0
2006-12-15 09:50:00,27.44,27.57,27.42,27.56,18450.0,17.8669,17.9516,17.8539,17.9451,18450.0
2006-12-15 09:55:00,27.57,27.67,27.54,27.59,18150.0,17.9516,18.0167,17.932,17.9646,18150.0
2006-12-15 10:00:00,27.56,27.57,27.5,27.53,13350.0,17.9451,17.9516,17.906,17.9255,13350.0
2006-12-15 10:05:00,27.52,27.55,27.51,27.51,5850.0,17.919,17.9385,17.9125,17.9125,5850.0
2006-12-15 10:10:00,27.51,27.56,27.51,27.54,10050.0,17.9125,17.9451,17.9125,17.932,10050.0
2006-12-15 10:15:00,27.54,27.54,27.51,27.51,21750.0,17.932,17.932,17.9125,17.9125,21750.0
2006-12-15 10:20:00,27.51,27.56,27.45,27.47,27900.0,17.9125,17.9451,17.8734,17.8865,27900.0
2006-12-15 10:25:00,27.47,27.53,27.47,27.52,7050.0,17.8865,17.9255,17.8865,17.919,7050.0
2006-12-15 10:30:00,27.52,27.53,27.51,27.51,6750.0,17.919,17.9255,17.9125,17.9125,6750.0
2006-12-15 10:35:00,27.51,27.54,27.51,27.54,16050.0,17.9125,17.932,17.9125,17.932,16050.0
2006-12-15 10:40:00,27.54,27.55,27.51,27.55,28350.0,17.932,17.9385,17.9125,17.9385,28350.0
2006-12-15 10:45:00,27.55,27.55,27.51,27.54,21600.0,17.9385,17.9385,17.9125,17.932,21600.0
2006-12-15 10:50:00,27.53,27.56,27.53,27.55,28050.0,17.9255,17.9451,17.9255,17.9385,28050.0
2006-12-15 10:55:00,27.56,27.63,27.55,27.63,17250.0,17.9451,17.9906,17.9385,17.9906,17250.0
2006-12-15 11:00:00,27.62,27.64,27.61,27.63,13650.0,17.9841,17.9971,17.9776,17.9906,13650.0
2006-12-15 11:05:00,27.64,27.65,27.62,27.65,13800.0,17.9971,18.0037,17.9841,18.0037,13800.0
2006-12-15 11:10:00,27.65,27.66,27.63,27.66,9300.0,18.0037,18.0102,17.9906,18.0102,9300.0
2006-12-15 11:15:00,27.66,27.67,27.66,27.67,9150.0,18.0102,18.0167,18.0102,18.0167,9150.0
2006-12-15 11:20:00,27.67,27.69,27.67,27.69,10800.0,18.0167,18.0297,18.0167,18.0297,10800.0
2006-12-15 11:25:00,27.69,27.71,27.68,27.68,18900.0,18.0297,18.0427,18.0232,18.0232,18900.0
2006-12-15 11:30:00,27.68,27.69,27.66,27.66,15300.0,18.0232,18.0297,18.0102,18.0102,15300.0
2006-12-15 11:35:00,27.67,27.7,27.65,27.65,6300.0,18.0167,18.0362,18.0037,18.0037,6300.0
2006-12-15 11:40:00,27.65,27.73,27.65,27.71,13350.0,18.0037,18.0557,18.0037,18.0427,13350.0
2006-12-15 11:45:00,27.73,27.77,27.71,27.75,39000.0,18.0557,18.0818,18.0427,18.0688,39000.0
2006-12-15 11:50:00,27.74,27.75,27.68,27.69,21600.0,18.0623,18.0688,18.0232,18.0297,21600.0
2006-12-15 11:55:00,27.68,27.68,27.64,27.65,16350.0,18.0232,18.0232,17.9971,18.0037,16350.0
2006-12-15 12:00:00,27.65,27.65,27.64,27.65,6900.0,18.0037,18.0037,17.9971,18.0037,6900.0
2006-12-15 12:05:00,27.65,27.71,27.65,27.71,16050.0,18.0037,18.0427,18.0037,18.0427,16050.0
2006-12-15 12:10:00,27.71,27.76,27.71,27.71,29550.0,18.0427,18.0753,18.0427,18.0427,29550.0
2006-12-15 12:15:00,27.72,27.72,27.65,27.66,8700.0,18.0492,18.0492,18.0037,18.0102,8700.0
2006-12-15 12:20:00,27.65,27.66,27.6,27.6,10050.0,18.0037,18.0102,17.9711,17.9711,10050.0
2006-12-15 12:25:00,27.6,27.6,27.57,27.59,16950.0,17.9711,17.9711,17.9516,17.9646,16950.0
2006-12-15 12:30:00,27.6,27.62,27.59,27.61,7800.0,17.9711,17.9841,17.9646,17.9776,7800.0
2006-12-15 12:35:00,27.61,27.62,27.61,27.61,3000.0,17.9776,17.9841,17.9776,17.9776,3000.0
2006-12-15 12:40:00,27.61,27.63,27.6,27.62,14250.0,17.9776,17.9906,17.9711,17.9841,14250.0
2006-12-15 12:45:00,27.61,27.63,27.59,27.62,13950.0,17.9776,17.9906,17.9646,17.9841,13950.0
2006-12-15 12:50:00,27.63,27.65,27.62,27.65,4650.0,17.9906,18.0037,17.9841,18.0037,4650.0
2006-12-15 12:55:00,27.65,27.68,27.65,27.65,6150.0,18.0037,18.0232,18.0037,18.0037,6150.0
2006-12-15 13:00:00,27.63,27.66,27.61,27.65,13650.0,17.9906,18.0102,17.9776,18.0037,13650.0
2006-12-15 13:05:00,27.63,27.71,27.63,27.7,12600.0,17.9906,18.0427,17.9906,18.0362,12600.0
2006-12-15 13:10:00,27.69,27.7,27.66,27.67,14400.0,18.0297,18.0362,18.0102,18.0167,14400.0
2006-12-15 13:15:00,27.66,27.69,27.66,27.68,5100.0,18.0102,18.0297,18.0102,18.0232,5100.0
2006-12-15 13:20:00,27.68,27.69,27.68,27.69,4050.0,18.0232,18.0297,18.0232,18.0297,4050.0
2006-12-15 13:25:00,27.69,27.7,27.67,27.67,11700.0,18.0297,18.0362,18.0167,18.0167,11700.0
2006-12-15 13:30:00,27.67,27.7,27.67,27.69,8550.0,18.0167,18.0362,18.0167,18.0297,8550.0
2006-12-15 13:35:00,27.69,27.71,27.67,27.67,11400.0,18.0297,18.0427,18.0167,18.0167,11400.0
2006-12-15 13:40:00,27.67,27.69,27.67,27.67,5100.0,18.0167,18.0297,18.0167,18.0167,5100.0
2006-12-15 13:45:00,27.69,27.71,27.67,27.71,6600.0,18.0297,18.0427,18.0167,18.0427,6600.0
2006-12-15 13:50:00,27.7,27.71,27.69,27.69,13350.0,18.0362,18.0427,18.0297,18.0297,13350.0
2006-12-15 13:55:00,27.7,27.71,27.69,27.7,8400.0,18.0362,18.0427,18.0297,18.0362,8400.0
2006-12-15 14:00:00,27.69,27.71,27.69,27.7,9900.0,18.0297,18.0427,18.0297,18.0362,9900.0
2006-12-15 14:05:00,27.7,27.7,27.69,27.69,9750.0,18.0362,18.0362,18.0297,18.0297,9750.0
2006-12-15 14:10:00,27.7,27.7,27.67,27.67,9000.0,18.0362,18.0362,18.0167,18.0167,9000.0
2006-12-15 14:15:00,27.66,27.67,27.66,27.66,6750.0,18.0102,18.0167,18.0102,18.0102,6750.0
2006-12-15 14:20:00,27.67,27.67,27.65,27.65,8700.0,18.0167,18.0167,18.0037,18.0037,8700.0
2006-12-15 14:25:00,27.65,27.67,27.65,27.67,12150.0,18.0037,18.0167,18.0037,18.0167,12150.0
2006-12-15 14:30:00,27.66,27.67,27.65,27.65,6900.0,18.0102,18.0167,18.0037,18.0037,6900.0
2006-12-15 14:35:00,27.65,27.65,27.62,27.62,8850.0,18.0037,18.0037,17.9841,17.9841,8850.0
2006-12-15 14:40:00,27.63,27.64,27.61,27.62,11100.0,17.9906,17.9971,17.9776,17.9841,11100.0
2006-12-15 14:45:00,27.63,27.63,27.59,27.59,7800.0,17.9906,17.9906,17.9646,17.9646,7800.0
2006-12-15 14:50:00,27.59,27.59,27.57,27.59,15450.0,17.9646,17.9646,17.9516,17.9646,15450.0
2006-12-15 14:55:00,27.58,27.59,27.57,27.58,5550.0,17.9581,17.9646,17.9516,17.9581,5550.0
2006-12-15 15:00:00,27.58,27.59,27.53,27.55,7800.0,17.9581,17.9646,17.9255,17.9385,7800.0
2006-12-15 15:05:00,27.53,27.54,27.51,27.53,19800.0,17.9255,17.932,17.9125,17.9255,19800.0
2006-12-15 15:10:00,27.53,27.54,27.52,27.53,10050.0,17.9255,17.932,17.919,17.9255,10050.0
2006-12-15 15:15:00,27.53,27.53,27.51,27.51,16950.0,17.9255,17.9255,17.9125,17.9125,16950.0
2006-12-15 15:20:00,27.51,27.53,27.51,27.53,20700.0,17.9125,17.9255,17.9125,17.9255,20700.0
2006-12-15 15:25:00,27.51,27.52,27.5,27.5,23700.0,17.9125,17.919,17.906,17.906,23700.0
2006-12-15 15:30:00,27.51,27.51,27.48,27.49,28800.0,17.9125,17.9125,17.893,17.8995,28800.0
2006-12-15 15:35:00,27.49,27.51,27.47,27.47,22650.0,17.8995,17.9125,17.8865,17.8865,22650.0
2006-12-15 15:40:00,27.47,27.48,27.41,27.42,39900.0,17.8865,17.893,17.8474,17.8539,39900.0
2006-12-15 15:45:00,27.42,27.43,27.41,27.43,35250.0,17.8539,17.8604,17.8474,17.8604,35250.0
2006-12-15 15:50:00,27.42,27.45,27.41,27.42,36450.0,17.8539,17.8734,17.8474,17.8539,36450.0
2006-12-15 15:55:00,27.42,27.44,27.4,27.41,53400.0,17.8539,17.8669,17.8409,17.8474,53400.0
2006-12-18 09:30:00,27.41,27.49,27.39,27.46,9150.0,17.8474,17.8995,17.8344,17.8799,9150.0
2006-12-18 09:35:00,27.46,27.65,27.43,27.63,18150.0,17.8799,18.0037,17.8604,17.9906,18150.0
2006-12-18 09:40:00,27.62,27.71,27.62,27.63,34500.0,17.9841,18.0427,17.9841,17.9906,34500.0
2006-12-18 09:45:00,27.63,27.65,27.57,27.57,44700.0,17.9906,18.0037,17.9516,17.9516,44700.0
2006-12-18 09:50:00,27.57,27.63,27.55,27.63,7200.0,17.9516,17.9906,17.9385,17.9906,7200.0
2006-12-18 09:55:00,27.61,27.66,27.57,27.66,18450.0,17.9776,18.0102,17.9516,18.0102,18450.0
2006-12-18 10:00:00,27.65,27.67,27.6,27.63,11250.0,18.0037,18.0167,17.9711,17.9906,11250.0
2006-12-18 10:05:00,27.64,27.64,27.56,27.58,12450.0,17.9971,17.9971,17.9451,17.9581,12450.0
2006-12-18 10:10:00,27.59,27.64,27.57,27.58,13800.0,17.9646,17.9971,17.9516,17.9581,13800.0
2006-12-18 10:15:00,27.59,27.6,27.55,27.56,9450.0,17.9646,17.9711,17.9385,17.9451,9450.0
2006-12-18 10:20:00,27.56,27.57,27.55,27.57,7350.0,17.9451,17.9516,17.9385,17.9516,7350.0
2006-12-18 10:25:00,27.55,27.55,27.47,27.48,10050.0,17.9385,17.9385,17.8865,17.893,10050.0
2006-12-18 10:30:00,27.47,27.48,27.41,27.45,12000.0,17.8865,17.893,17.8474,17.8734,12000.0
2006-12-18 10:35:00,27.45,27.45,27.37,27.41,35850.0,17.8734,17.8734,17.8213,17.8474,35850.0
2006-12-18 10:40:00,27.39,27.44,27.38,27.39,30450.0,17.8344,17.8669,17.8279,17.8344,30450.0
2006-12-18 10:45:00,27.39,27.41,27.36,27.4,5850.0,17.8344,17.8474,17.8148,17.8409,5850.0
2006-12-18 10:50:00,27.4,27.41,27.37,27.4,6000.0,17.8409,17.8474,17.8213,17.8409,6000.0
2006-12-18 10:55:00,27.4,27.43,27.39,27.43,8250.0,17.8409,17.8604,17.8344,17.8604,8250.0
2006-12-18 11:00:00,27.43,27.45,27.41,27.42,14400.0,17.8604,17.8734,17.8474,17.8539,14400.0
2006-12-18 11:05:00,27.43,27.45,27.41,27.43,9300.0,17.8604,17.8734,17.8474,17.8604,9300.0
2006-12-18 11:10:00,27.42,27.44,27.42,27.44,4650.0,17.8539,17.8669,17.8539,17.8669,4650.0
2006-12-18 11:15:00,27.43,27.45,27.43,27.45,3600.0,17.8604,17.8734,17.8604,17.8734,3600.0
2006-12-18 11:20:00,27.45,27.45,27.43,27.44,7050.0,17.8734,17.8734,17.8604,17.8669,7050.0
2006-12-18 11:25:00,27.43,27.45,27.42,27.43,5700.0,17.8604,17.8734,17.8539,17.8604,5700.0
2006-12-18 11:30:00,27.43,27.44,27.41,27.43,10050.0,17.8604,17.8669,17.8474,17.8604,10050.0
2006-12-18 11:35:00,27.43,27.47,27.43,27.45,9000.0,17.8604,17.8865,17.8604,17.8734,9000.0
2006-12-18 11:40:00,27.45,27.45,27.42,27.43,5400.0,17.8734,17.8734,17.8539,17.8604,5400.0
2006-12-18 11:45:00,27.43,27.43,27.41,27.42,7500.0,17.8604,17.8604,17.8474,17.8539,7500.0
2006-12-18 11:50:00,27.42,27.43,27.42,27.42,1950.0,17.8539,17.8604,17.8539,17.8539,1950.0
2006-12-18 11:55:00,27.42,27.43,27.41,27.42,10050.0,17.8539,17.8604,17.8474,17.8539,10050.0
2006-12-18 12:00:00,27.42,27.43,27.37,27.39,10950.0,17.8539,17.8604,17.8213,17.8344,10950.0
2006-12-18 12:05:00,27.37,27.39,27.37,27.38,8100.0,17.8213,17.8344,17.8213,17.8279,8100.0
2006-12-18 12:10:00,27.39,27.46,27.35,27.45,60600.0,17.8344,17.8799,17.8083,17.8734,60600.0
2006-12-18 12:15:00,27.45,27.51,27.41,27.45,28200.0,17.8734,17.9125,17.8474,17.8734,28200.0
2006-12-18 12:20:00,27.45,27.45,27.41,27.41,2550.0,17.8734,17.8734,17.8474,17.8474,2550.0
2006-12-18 12:25:00,27.4,27.43,27.4,27.43,900.0,17.8409,17.8604,17.8409,17.8604,900.0
2006-12-18 12:30:00,27.42,27.43,27.41,27.41,3600.0,17.8539,17.8604,17.8474,17.8474,3600.0
2006-12-18 12:35:00,27.41,27.43,27.4,27.43,6300.0,17.8474,17.8604,17.8409,17.8604,6300.0
2006-12-18 12:40:00,27.43,27.45,27.42,27.45,3750.0,17.8604,17.8734,17.8539,17.8734,3750.0
2006-12-18 12:45:00,27.44,27.45,27.44,27.45,6150.0,17.8669,17.8734,17.8669,17.8734,6150.0
2006-12-18 12:50:00,27.45,27.47,27.45,27.45,5550.0,17.8734,17.8865,17.8734,17.8734,5550.0
2006-12-18 12:55:00,27.46,27.46,27.43,27.44,7200.0,17.8799,17.8799,17.8604,17.8669,7200.0
2006-12-18 13:00:00,27.42,27.43,27.41,27.43,6600.0,17.8539,17.8604,17.8474,17.8604,6600.0
2006-12-18 13:05:00,27.43,27.45,27.43,27.44,6300.0,17.8604,17.8734,17.8604,17.8669,6300.0
2006-12-18 13:10:00,27.45,27.47,27.44,27.47,8850.0,17.8734,17.8865,17.8669,17.8865,8850.0
2006-12-18 13:15:00,27.45,27.46,27.45,27.46,2250.0,17.8734,17.8799,17.8734,17.8799,2250.0
2006-12-18 13:20:00,27.45,27.47,27.44,27.44,3900.0,17.8734,17.8865,17.8669,17.8669,3900.0
2006-12-18 13:25:00,27.44,27.46,27.44,27.45,3450.0,17.8669,17.8799,17.8669,17.8734,3450.0
2006-12-18 13:30:00,27.45,27.46,27.44,27.44,3450.0,17.8734,17.8799,17.8669,17.8669,3450.0
2006-12-18 13:35:00,27.43,27.45,27.43,27.45,4800.0,17.8604,17.8734,17.8604,17.8734,4800.0
2006-12-18 13:40:00,27.45,27.45,27.44,27.45,2700.0,17.8734,17.8734,17.8669,17.8734,2700.0
2006-12-18 13:45:00,27.44,27.46,27.44,27.45,4800.0,17.8669,17.8799,17.8669,17.8734,4800.0
2006-12-18 13:50:00,27.46,27.47,27.45,27.45,3000.0,17.8799,17.8865,17.8734,17.8734,3000.0
2006-12-18 13:55:00,27.45,27.47,27.45,27.46,5550.0,17.8734,17.8865,17.8734,17.8799,5550.0
2006-12-18 14:00:00,27.47,27.47,27.46,27.46,3000.0,17.8865,17.8865,17.8799,17.8799,3000.0
2006-12-18 14:05:00,27.46,27.47,27.45,27.45,7200.0,17.8799,17.8865,17.8734,17.8734,7200.0
2006-12-18 14:10:00,27.45,27.46,27.45,27.45,3300.0,17.8734,17.8799,17.8734,17.8734,3300.0
2006-12-18 14:15:00,27.45,27.47,27.43,27.45,4950.0,17.8734,17.8865,17.8604,17.8734,4950.0
2006-12-18 14:20:00,27.46,27.46,27.43,27.43,3600.0,17.8799,17.8799,17.8604,17.8604,3600.0
2006-12-18 14:25:00,27.43,27.43,27.41,27.42,6300.0,17.8604,17.8604,17.8474,17.8539,6300.0
2006-12-18 14:30:00,27.43,27.43,27.4,27.43,3000.0,17.8604,17.8604,17.8409,17.8604,3000.0
2006-12-18 14:35:00,27.42,27.42,27.37,27.37,3900.0,17.8539,17.8539,17.8213,17.8213,3900.0
2006-12-18 14:40:00,27.39,27.39,27.35,27.35,6450.0,17.8344,17.8344,17.8083,17.8083,6450.0
2006-12-18 14:45:00,27.34,27.36,27.33,27.33,7950.0,17.8018,17.8148,17.7953,17.7953,7950.0
2006-12-18 14:50:00,27.33,27.35,27.33,27.33,7050.0,17.7953,17.8083,17.7953,17.7953,7050.0
2006-12-18 14:55:00,27.33,27.34,27.3,27.3,10500.0,17.7953,17.8018,17.7758,17.7758,10500.0
2006-12-18 15:00:00,27.29,27.31,27.28,27.28,10350.0,17.7693,17.7823,17.7627,17.7627,10350.0
2006-12-18 15:05:00,27.28,27.29,27.25,27.28,5250.0,17.7627,17.7693,17.7432,17.7627,5250.0
2006-12-18 15:10:00,27.29,27.31,27.26,27.3,13200.0,17.7693,17.7823,17.7497,17.7758,13200.0
2006-12-18 15:15:00,27.3,27.33,27.29,27.29,22350.0,17.7758,17.7953,17.7693,17.7693,22350.0
2006-12-18 15:20:00,27.28,27.29,27.27,27.27,12600.0,17.7627,17.7693,17.7562,17.7562,12600.0
2006-12-18 15:25:00,27.28,27.33,27.27,27.33,9300.0,17.7627,17.7953,17.7562,17.7953,9300.0
2006-12-18 15:30:00,27.32,27.37,27.32,27.33,11550.0,17.7888,17.8213,17.7888,17.7953,11550.0
2006-12-18 15:35:00,27.31,27.33,27.31,27.32,7350.0,17.7823,17.7953,17.7823,17.7888,7350.0
2006-12-18 15:40:00,27.32,27.35,27.31,27.32,10050.0,17.7888,17.8083,17.7823,17.7888,10050.0
2006-12-18 15:45:00,27.32,27.34,27.32,27.33,16500.0,17.7888,17.8018,17.7888,17.7953,16500.0
2006-12-18 15:50:00,27.32,27.33,27.29,27.3,36900.0,17.7888,17.7953,17.7693,17.7758,36900.0
2006-12-18 15:55:00,27.31,27.35,27.3,27.35,29700.0,17.7823,17.8083,17.7758,17.8083,29700.0
2006-12-19 09:30:00,27.21,27.23,27.17,27.17,14550.0,17.7172,17.7302,17.6911,17.6911,14550.0
2006-12-19 09:35:00,27.15,27.15,27.03,27.07,7050.0,17.6781,17.6781,17.6,17.626,7050.0
2006-12-19 09:40:00,27.07,27.19,27.01,27.11,12000.0,17.626,17.7041,17.5869,17.652,12000.0
2006-12-19 09:45:00,27.08,27.19,27.08,27.17,10650.0,17.6325,17.7041,17.6325,17.6911,10650.0
2006-12-19 09:50:00,27.17,27.18,27.13,27.16,8700.0,17.6911,17.6976,17.6651,17.6846,8700.0
2006-12-19 09:55:00,27.15,27.16,27.09,27.11,9750.0,17.6781,17.6846,17.639,17.652,9750.0
2006-12-19 10:00:00,27.12,27.15,27.09,27.15,14250.0,17.6586,17.6781,17.639,17.6781,14250.0
2006-12-19 10:05:00,27.15,27.23,27.11,27.19,23400.0,17.6781,17.7302,17.652,17.7041,23400.0
2006-12-19 10:10:00,27.16,27.23,27.13,27.2,15150.0,17.6846,17.7302,17.6651,17.7107,15150.0
2006-12-19 10:15:00,27.19,27.24,27.18,27.24,18300.0,17.7041,17.7367,17.6976,17.7367,18300.0
2006-12-19 10:20:00,27.23,27.28,27.22,27.27,14700.0,17.7302,17.7627,17.7237,17.7562,14700.0
2006-12-19 10:25:00,27.26,27.31,27.26,27.27,7650.0,17.7497,17.7823,17.7497,17.7562,7650.0
2006-12-19 10:30:00,27.27,27.31,27.27,27.27,21150.0,17.7562,17.7823,17.7562,17.7562,21150.0
2006-12-19 10:35:00,27.28,27.29,27.27,27.28,16050.0,17.7627,17.7693,17.7562,17.7627,16050.0
2006-12-19 10:40:00,27.28,27.29,27.25,27.25,34500.0,17.7627,17.7693,17.7432,17.7432,34500.0
2006-12-19 10:45:00,27.25,27.27,27.23,27.27,22800.0,17.7432,17.7562,17.7302,17.7562,22800.0
2006-12-19 10:50:00,27.26,27.29,27.26,27.29,16200.0,17.7497,17.7693,17.7497,17.7693,16200.0
2006-12-19 10:55:00,27.27,27.3,27.27,27.29,11700.0,17.7562,17.7758,17.7562,17.7693,11700.0
2006-12-19 11:00:00,27.29,27.33,27.28,27.33,18150.0,17.7693,17.7953,17.7627,17.7953,18150.0
2006-12-19 11:05:00,27.33,27.33,27.3,27.31,9750.0,17.7953,17.7953,17.7758,17.7823,9750.0
2006-12-19 11:10:00,27.31,27.32,27.28,27.29,8700.0,17.7823,17.7888,17.7627,17.7693,8700.0
2006-12-19 11:15:00,27.29,27.29,27.27,27.28,9450.0,17.7693,17.7693,17.7562,17.7627,9450.0
2006-12-19 11:20:00,27.28,27.29,27.27,27.27,10650.0,17.7627,17.7693,17.7562,17.7562,10650.0
2006-12-19 11:25:00,27.27,27.29,27.25,27.29,25050.0,17.7562,17.7693,17.7432,17.7693,25050.0
2006-12-19 11:30:00,27.29,27.31,27.29,27.3,3600.0,17.7693,17.7823,17.7693,17.7758,3600.0
2006-12-19 11:35:00,27.3,27.31,27.27,27.27,15900.0,17.7758,17.7823,17.7562,17.7562,15900.0
2006-12-19 11:40:00,27.27,27.29,27.27,27.29,5850.0,17.7562,17.7693,17.7562,17.7693,5850.0
2006-12-19 11:45:00,27.29,27.29,27.23,27.29,58350.0,17.7693,17.7693,17.7302,17.7693,58350.0
2006-12-19 11:50:00,27.27,27.29,27.26,27.29,14400.0,17.7562,17.7693,17.7497,17.7693,14400.0
2006-12-19 11:55:00,27.28,27.34,27.27,27.33,23400.0,17.7627,17.8018,17.7562,17.7953,23400.0
2006-12-19 12:00:00,27.33,27.38,27.31,27.35,21000.0,17.7953,17.8279,17.7823,17.8083,21000.0
2006-12-19 12:05:00,27.35,27.37,27.33,27.34,12600.0,17.8083,17.8213,17.7953,17.8018,12600.0
2006-12-19 12:10:00,27.33,27.37,27.33,27.33,9450.0,17.7953,17.8213,17.7953,17.7953,9450.0
2006-12-19 12:15:00,27.35,27.35,27.31,27.31,3300.0,17.8083,17.8083,17.7823,17.7823,3300.0
2006-12-19 12:20:00,27.31,27.34,27.31,27.32,7350.0,17.7823,17.8018,17.7823,17.7888,7350.0
2006-12-19 12:25:00,27.33,27.34,27.31,27.33,8100.0,17.7953,17.8018,17.7823,17.7953,8100.0
2006-12-19 12:30:00,27.33,27.35,27.33,27.35,19200.0,17.7953,17.8083,17.7953,17.8083,19200.0
2006-12-19 12:35:00,27.35,27.38,27.35,27.35,9000.0,17.8083,17.8279,17.8083,17.8083,9000.0
2006-12-19 12:40:00,27.33,27.35,27.32,27.34,11850.0,17.7953,17.8083,17.7888,17.8018,11850.0
2006-12-19 12:45:00,27.35,27.35,27.33,27.33,5250.0,17.8083,17.8083,17.7953,17.7953,5250.0
2006-12-19 12:50:00,27.33,27.35,27.32,27.35,4800.0,17.7953,17.8083,17.7888,17.8083,4800.0
2006-12-19 12:55:00,27.33,27.34,27.32,27.33,2700.0,17.7953,17.8018,17.7888,17.7953,2700.0
2006-12-19 13:00:00,27.33,27.33,27.29,27.29,10050.0,17.7953,17.7953,17.7693,17.7693,10050.0
2006-12-19 13:05:00,27.29,27.3,27.28,27.29,4350.0,17.7693,17.7758,17.7627,17.7693,4350.0
2006-12-19 13:10:00,27.29,27.3,27.29,27.3,2250.0,17.7693,17.7758,17.7693,17.7758,2250.0
2006-12-19 13:15:00,27.28,27.29,27.27,27.28,5550.0,17.7627,17.7693,17.7562,17.7627,5550.0
2006-12-19 13:20:00,27.27,27.29,27.27,27.29,8550.0,17.7562,17.7693,17.7562,17.7693,8550.0
2006-12-19 13:25:00,27.27,27.29,27.27,27.27,4800.0,17.7562,17.7693,17.7562,17.7562,4800.0
2006-12-19 13:30:00,27.27,27.32,27.27,27.3,5850.0,17.7562,17.7888,17.7562,17.7758,5850.0
2006-12-19 13:35:00,27.3,27.31,27.29,27.29,4650.0,17.7758,17.7823,17.7693,17.7693,4650.0
2006-12-19 13:40:00,27.3,27.33,27.3,27.32,4800.0,17.7758,17.7953,17.7758,17.7888,4800.0
2006-12-19 13:45:00,27.31,27.35,27.31,27.31,7650.0,17.7823,17.8083,17.7823,17.7823,7650.0
2006-12-19 13:50:00,27.31,27.31,27.28,27.29,6150.0,17.7823,17.7823,17.7627,17.7693,6150.0
2006-12-19 13:55:00,27.29,27.31,27.29,27.31,3000.0,17.7693,17.7823,17.7693,17.7823,3000.0
2006-12-19 14:00:00,27.31,27.33,27.28,27.33,8400.0,17.7823,17.7953,17.7627,17.7953,8400.0
2006-12-19 14:05:00,27.33,27.37,27.33,27.34,10050.0,17.7953,17.8213,17.7953,17.8018,10050.0
2006-12-19 14:10:00,27.34,27.4,27.33,27.37,14550.0,17.8018,17.8409,17.7953,17.8213,14550.0
2006-12-19 14:15:00,27.37,27.39,27.33,27.35,12000.0,17.8213,17.8344,17.7953,17.8083,12000.0
2006-12-19 14:20:00,27.35,27.35,27.33,27.35,6600.0,17.8083,17.8083,17.7953,17.8083,6600.0
2006-12-19 14:25:00,27.34,27.35,27.32,27.33,4500.0,17.8018,17.8083,17.7888,17.7953,4500.0
2006-12-19 14:30:00,27.33,27.33,27.28,27.29,6300.0,17.7953,17.7953,17.7627,17.7693,6300.0
2006-12-19 14:35:00,27.3,27.33,27.29,27.32,6900.0,17.7758,17.7953,17.7693,17.7888,6900.0
2006-12-19 14:40:00,27.31,27.32,27.27,27.29,5550.0,17.7823,17.7888,17.7562,17.7693,5550.0
2006-12-19 14:45:00,27.29,27.32,27.27,27.28,7050.0,17.7693,17.7888,17.7562,17.7627,7050.0
2006-12-19 14:50:00,27.28,27.31,27.27,27.3,5400.0,17.7627,17.7823,17.7562,17.7758,5400.0
2006-12-19 14:55:00,27.3,27.32,27.29,27.29,6900.0,17.7758,17.7888,17.7693,17.7693,6900.0
2006-12-19 15:00:00,27.28,27.3,27.27,27.29,6300.0,17.7627,17.7758,17.7562,17.7693,6300.0
2006-12-19 15:05:00,27.29,27.31,27.27,27.3,14100.0,17.7693,17.7823,17.7562,17.7758,14100.0
2006-12-19 15:10:00,27.3,27.32,27.3,27.31,9300.0,17.7758,17.7888,17.7758,17.7823,9300.0
2006-12-19 15:15:00,27.32,27.33,27.3,27.31,18000.0,17.7888,17.7953,17.7758,17.7823,18000.0
2006-12-19 15:20:00,27.31,27.32,27.3,27.32,24900.0,17.7823,17.7888,17.7758,17.7888,24900.0
2006-12-19 15:25:00,27.31,27.32,27.3,27.31,15750.0,17.7823,17.7888,17.7758,17.7823,15750.0
2006-12-19 15:30:00,27.31,27.33,27.3,27.31,15600.0,17.7823,17.7953,17.7758,17.7823,15600.0
2006-12-19 15:35:00,27.3,27.31,27.29,27.31,11250.0,17.7758,17.7823,17.7693,17.7823,11250.0
2006-12-19 15:40:00,27.3,27.32,27.29,27.32,18750.0,17.7758,17.7888,17.7693,17.7888,18750.0
2006-12-19 15:45:00,27.32,27.35,27.31,27.34,34200.0,17.7888,17.8083,17.7823,17.8018,34200.0
2006-12-19 15:50:00,27.34,27.35,27.32,27.35,24150.0,17.8018,17.8083,17.7888,17.8083,24150.0
2006-12-19 15:55:00,27.35,27.37,27.34,27.37,37800.0,17.8083,17.8213,17.8018,17.8213,37800.0
2006-12-20 09:30:00,27.26,27.29,27.09,27.17,25050.0,17.7497,17.7693,17.639,17.6911,25050.0
2006-12-20 09:35:00,27.2,27.35,27.18,27.35,13800.0,17.7107,17.8083,17.6976,17.8083,13800.0
2006-12-20 09:40:00,27.34,27.41,27.33,27.39,14700.0,17.8018,17.8474,17.7953,17.8344,14700.0
2006-12-20 09:45:00,27.39,27.39,27.25,27.27,14550.0,17.8344,17.8344,17.7432,17.7562,14550.0
2006-12-20 09:50:00,27.3,27.31,27.26,27.27,9750.0,17.7758,17.7823,17.7497,17.7562,9750.0
2006-12-20 09:55:00,27.27,27.33,27.26,27.31,11100.0,17.7562,17.7953,17.7497,17.7823,11100.0
2006-12-20 10:00:00,27.31,27.37,27.29,27.36,8700.0,17.7823,17.8213,17.7693,17.8148,8700.0
2006-12-20 10:05:00,27.34,27.36,27.31,27.33,9600.0,17.8018,17.8148,17.7823,17.7953,9600.0
2006-12-20 10:10:00,27.35,27.35,27.27,27.27,6750.0,17.8083,17.8083,17.7562,17.7562,6750.0
2006-12-20 10:15:00,27.29,27.35,27.28,27.35,10950.0,17.7693,17.8083,17.7627,17.8083,10950.0
2006-12-20 10:20:00,27.35,27.37,27.31,27.34,9000.0,17.8083,17.8213,17.7823,17.8018,9000.0
2006-12-20 10:25:00,27.33,27.36,27.32,27.36,6000.0,17.7953,17.8148,17.7888,17.8148,6000.0
2006-12-20 10:30:00,27.36,27.37,27.31,27.33,9150.0,17.8148,17.8213,17.7823,17.7953,9150.0
2006-12-20 10:35:00,27.32,27.33,27.28,27.29,9150.0,17.7888,17.7953,17.7627,17.7693,9150.0
2006-12-20 10:40:00,27.3,27.37,27.3,27.37,6750.0,17.7758,17.8213,17.7758,17.8213,6750.0
2006-12-20 10:45:00,27.35,27.35,27.28,27.28,8550.0,17.8083,17.8083,17.7627,17.7627,8550.0
2006-12-20 10:50:00,27.28,27.28,27.25,27.26,7500.0,17.7627,17.7627,17.7432,17.7497,7500.0
2006-12-20 10:55:00,27.26,27.27,27.25,27.25,4050.0,17.7497,17.7562,17.7432,17.7432,4050.0
2006-12-20 11:00:00,27.25,27.26,27.23,27.26,13200.0,17.7432,17.7497,17.7302,17.7497,13200.0
2006-12-20 11:05:00,27.26,27.27,27.25,27.25,8550.0,17.7497,17.7562,17.7432,17.7432,8550.0
2006-12-20 11:10:00,27.25,27.25,27.24,27.25,9000.0,17.7432,17.7432,17.7367,17.7432,9000.0
2006-12-20 11:15:00,27.25,27.26,27.21,27.21,12900.0,17.7432,17.7497,17.7172,17.7172,12900.0
2006-12-20 11:20:00,27.21,27.22,27.2,27.21,3900.0,17.7172,17.7237,17.7107,17.7172,3900.0
2006-12-20 11:25:00,27.2,27.2,27.19,27.19,5250.0,17.7107,17.7107,17.7041,17.7041,5250.0
2006-12-20 11:30:00,27.18,27.19,27.18,27.19,7500.0,17.6976,17.7041,17.6976,17.7041,7500.0
2006-12-20 11:35:00,27.19,27.19,27.18,27.18,5850.0,17.7041,17.7041,17.6976,17.6976,5850.0
2006-12-20 11:40:00,27.18,27.18,27.17,27.17,4800.0,17.6976,17.6976,17.6911,17.6911,4800.0
2006-12-20 11:45:00,27.18,27.18,27.15,27.16,9300.0,17.6976,17.6976,17.6781,17.6846,9300.0
2006-12-20 11:50:00,27.16,27.18,27.16,27.17,11100.0,17.6846,17.6976,17.6846,17.6911,11100.0
2006-12-20 11:55:00,27.17,27.2,27.17,27.2,3600.0,17.6911,17.7107,17.6911,17.7107,3600.0
2006-12-20 12:00:00,27.19,27.21,27.19,27.2,8100.0,17.7041,17.7172,17.7041,17.7107,8100.0
2006-12-20 12:05:00,27.2,27.2,27.18,27.18,3150.0,17.7107,17.7107,17.6976,17.6976,3150.0
2006-12-20 12:10:00,27.18,27.19,27.17,27.19,9300.0,17.6976,17.7041,17.6911,17.7041,9300.0
2006-12-20 12:15:00,27.18,27.19,27.17,27.18,4500.0,17.6976,17.7041,17.6911,17.6976,4500.0
2006-12-20 12:20:00,27.19,27.23,27.17,27.21,7650.0,17.7041,17.7302,17.6911,17.7172,7650.0
2006-12-20 12:25:00,27.22,27.22,27.2,27.2,4800.0,17.7237,17.7237,17.7107,17.7107,4800.0
2006-12-20 12:30:00,27.2,27.21,27.18,27.18,10650.0,17.7107,17.7172,17.6976,17.6976,10650.0
2006-12-20 12:35:00,27.18,27.23,27.17,27.21,10350.0,17.6976,17.7302,17.6911,17.7172,10350.0
2006-12-20 12:40:00,27.21,27.23,27.2,27.2,4350.0,17.7172,17.7302,17.7107,17.7107,4350.0
2006-12-20 12:45:00,27.2,27.22,27.2,27.22,4350.0,17.7107,17.7237,17.7107,17.7237,4350.0
2006-12-20 12:50:00,27.22,27.23,27.2,27.2,5700.0,17.7237,17.7302,17.7107,17.7107,5700.0
2006-12-20 12:55:00,27.19,27.2,27.17,27.18,7200.0,17.7041,17.7107,17.6911,17.6976,7200.0
2006-12-20 13:00:00,27.18,27.18,27.17,27.18,5700.0,17.6976,17.6976,17.6911,17.6976,5700.0
2006-12-20 13:05:00,27.18,27.18,27.17,27.17,7200.0,17.6976,17.6976,17.6911,17.6911,7200.0
2006-12-20 13:10:00,27.17,27.17,27.13,27.15,12450.0,17.6911,17.6911,17.6651,17.6781,12450.0
2006-12-20 13:15:00,27.15,27.17,27.15,27.17,6600.0,17.6781,17.6911,17.6781,17.6911,6600.0
2006-12-20 13:20:00,27.17,27.18,27.13,27.15,17100.0,17.6911,17.6976,17.6651,17.6781,17100.0
2006-12-20 13:25:00,27.15,27.18,27.14,27.17,5850.0,17.6781,17.6976,17.6716,17.6911,5850.0
2006-12-20 13:30:00,27.17,27.18,27.15,27.17,8400.0,17.6911,17.6976,17.6781,17.6911,8400.0
2006-12-20 13:35:00,27.15,27.16,27.15,27.15,8700.0,17.6781,17.6846,17.6781,17.6781,8700.0
2006-12-20 13:40:00,27.15,27.17,27.15,27.16,9300.0,17.6781,17.6911,17.6781,17.6846,9300.0
2006-12-20 13:45:00,27.16,27.17,27.13,27.13,8700.0,17.6846,17.6911,17.6651,17.6651,8700.0
2006-12-20 13:50:00,27.15,27.15,27.13,27.15,6600.0,17.6781,17.6781,17.6651,17.6781,6600.0
2006-12-20 13:55:00,27.15,27.18,27.14,27.17,7950.0,17.6781,17.6976,17.6716,17.6911,7950.0
2006-12-20 14:00:00,27.18,27.18,27.17,27.17,4950.0,17.6976,17.6976,17.6911,17.6911,4950.0
2006-12-20 14:05:00,27.16,27.16,27.13,27.13,10350.0,17.6846,17.6846,17.6651,17.6651,10350.0
2006-12-20 14:10:00,27.13,27.15,27.13,27.15,5400.0,17.6651,17.6781,17.6651,17.6781,5400.0
2006-12-20 14:15:00,27.13,27.17,27.13,27.15,9300.0,17.6651,17.6911,17.6651,17.6781,9300.0
2006-12-20 14:20:00,27.16,27.19,27.15,27.16,13200.0,17.6846,17.7041,17.6781,17.6846,13200.0
2006-12-20 14:25:00,27.17,27.17,27.15,27.15,7050.0,17.6911,17.6911,17.6781,17.6781,7050.0
2006-12-20 14:30:00,27.14,27.16,27.1,27.11,13350.0,17.6716,17.6846,17.6455,17.652,13350.0
2006-12-20 14:35:00,27.11,27.12,27.1,27.11,4800.0,17.652,17.6586,17.6455,17.652,4800.0
2006-12-20 14:40:00,27.11,27.15,27.11,27.14,12900.0,17.652,17.6781,17.652,17.6716,12900.0
2006-12-20 14:45:00,27.13,27.13,27.11,27.11,12600.0,17.6651,17.6651,17.652,17.652,12600.0
2006-12-20 14:50:00,27.11,27.11,27.09,27.11,9300.0,17.652,17.652,17.639,17.652,9300.0
2006-12-20 14:55:00,27.1,27.11,27.07,27.07,14700.0,17.6455,17.652,17.626,17.626,14700.0
2006-12-20 15:00:00,27.07,27.09,27.06,27.07,20250.0,17.626,17.639,17.6195,17.626,20250.0
2006-12-20 15:05:00,27.06,27.07,27.05,27.07,12600.0,17.6195,17.626,17.613,17.626,12600.0
2006-12-20 15:10:00,27.07,27.07,27.03,27.04,13650.0,17.626,17.626,17.6,17.6065,13650.0
2006-12-20 15:15:00,27.04,27.05,27.03,27.03,25950.0,17.6065,17.613,17.6,17.6,25950.0
2006-12-20 15:20:00,27.03,27.03,27.01,27.03,11850.0,17.6,17.6,17.5869,17.6,11850.0
2006-12-20 15:25:00,27.02,27.03,27.0,27.0,12600.0,17.5934,17.6,17.5804,17.5804,12600.0
2006-12-20 15:30:00,27.0,27.02,27.0,27.01,7800.0,17.5804,17.5934,17.5804,17.5869,7800.0
2006-12-20 15:35:00,27.01,27.07,27.01,27.07,21900.0,17.5869,17.626,17.5869,17.626,21900.0
2006-12-20 15:40:00,27.07,27.09,27.04,27.07,20250.0,17.626,17.639,17.6065,17.626,20250.0
2006-12-20 15:45:00,27.08,27.08,27.05,27.05,17400.0,17.6325,17.6325,17.613,17.613,17400.0
2006-12-20 15:50:00,27.05,27.07,27.02,27.03,18150.0,17.613,17.626,17.5934,17.6,18150.0
2006-12-20 15:55:00,27.03,27.08,27.03,27.07,21750.0,17.6,17.6325,17.6,17.626,21750.0
2006-12-21 09:30:00,27.14,27.3,27.05,27.23,17100.0,17.6716,17.7758,17.613,17.7302,17100.0
2006-12-21 09:35:00,27.25,27.25,27.23,27.24,5550.0,17.7432,17.7432,17.7302,17.7367,5550.0
2006-12-21 09:40:00,27.23,27.28,27.2,27.28,15450.0,17.7302,17.7627,17.7107,17.7627,15450.0
2006-12-21 09:45:00,27.28,27.29,27.28,27.29,10500.0,17.7627,17.7693,17.7627,17.7693,10500.0
2006-12-21 09:50:00,27.28,27.39,27.27,27.35,16650.0,17.7627,17.8344,17.7562,17.8083,16650.0
2006-12-21 09:55:00,27.35,27.35,27.29,27.3,14250.0,17.8083,17.8083,17.7693,17.7758,14250.0
2006-12-21 10:00:00,27.3,27.31,27.27,27.28,10350.0,17.7758,17.7823,17.7562,17.7627,10350.0
2006-12-21 10:05:00,27.28,27.29,27.24,27.25,7500.0,17.7627,17.7693,17.7367,17.7432,7500.0
2006-12-21 10:10:00,27.25,27.25,27.23,27.24,3300.0,17.7432,17.7432,17.7302,17.7367,3300.0
2006-12-21 10:15:00,27.25,27.27,27.23,27.23,12000.0,17.7432,17.7562,17.7302,17.7302,12000.0
2006-12-21 10:20:00,27.23,27.25,27.17,27.2,20700.0,17.7302,17.7432,17.6911,17.7107,20700.0
2006-12-21 10:25:00,27.2,27.27,27.2,27.27,14100.0,17.7107,17.7562,17.7107,17.7562,14100.0
2006-12-21 10:30:00,27.27,27.31,27.27,27.31,13650.0,17.7562,17.7823,17.7562,17.7823,13650.0
2006-12-21 10:35:00,27.31,27.31,27.28,27.28,18000.0,17.7823,17.7823,17.7627,17.7627,18000.0
2006-12-21 10:40:00,27.28,27.29,27.27,27.29,6450.0,17.7627,17.7693,17.7562,17.7693,6450.0
2006-12-21 10:45:00,27.29,27.3,27.27,27.29,16050.0,17.7693,17.7758,17.7562,17.7693,16050.0
2006-12-21 10:50:00,27.28,27.28,27.26,27.27,6900.0,17.7627,17.7627,17.7497,17.7562,6900.0
2006-12-21 10:55:00,27.29,27.29,27.27,27.27,10650.0,17.7693,17.7693,17.7562,17.7562,10650.0
2006-12-21 11:00:00,27.27,27.27,27.25,27.26,11100.0,17.7562,17.7562,17.7432,17.7497,11100.0
2006-12-21 11:05:00,27.26,27.3,27.25,27.3,31200.0,17.7497,17.7758,17.7432,17.7758,31200.0
2006-12-21 11:10:00,27.3,27.33,27.29,27.33,14400.0,17.7758,17.7953,17.7693,17.7953,14400.0
2006-12-21 11:15:00,27.33,27.33,27.33,27.33,11700.0,17.7953,17.7953,17.7953,17.7953,11700.0
2006-12-21 11:20:00,27.33,27.37,27.33,27.37,28800.0,17.7953,17.8213,17.7953,17.8213,28800.0
2006-12-21 11:25:00,27.37,27.39,27.29,27.33,25500.0,17.8213,17.8344,17.7693,17.7953,25500.0
2006-12-21 11:30:00,27.32,27.35,27.32,27.34,5100.0,17.7888,17.8083,17.7888,17.8018,5100.0
2006-12-21 11:35:00,27.35,27.35,27.34,27.35,6150.0,17.8083,17.8083,17.8018,17.8083,6150.0
2006-12-21 11:40:00,27.35,27.37,27.35,27.37,8400.0,17.8083,17.8213,17.8083,17.8213,8400.0
2006-12-21 11:45:00,27.37,27.37,27.33,27.35,14100.0,17.8213,17.8213,17.7953,17.8083,14100.0
2006-12-21 11:50:00,27.35,27.38,27.35,27.38,8400.0,17.8083,17.8279,17.8083,17.8279,8400.0
2006-12-21 11:55:00,27.37,27.4,27.37,27.4,13050.0,17.8213,17.8409,17.8213,17.8409,13050.0
2006-12-21 12:00:00,27.4,27.4,27.37,27.38,25500.0,17.8409,17.8409,17.8213,17.8279,25500.0
2006-12-21 12:05:00,27.38,27.39,27.37,27.39,10800.0,17.8279,17.8344,17.8213,17.8344,10800.0
2006-12-21 12:10:00,27.37,27.41,27.37,27.41,9750.0,17.8213,17.8474,17.8213,17.8474,9750.0
2006-12-21 12:15:00,27.41,27.43,27.39,27.39,13200.0,17.8474,17.8604,17.8344,17.8344,13200.0
2006-12-21 12:20:00,27.39,27.41,27.39,27.41,19350.0,17.8344,17.8474,17.8344,17.8474,19350.0
2006-12-21 12:25:00,27.41,27.42,27.39,27.42,13200.0,17.8474,17.8539,17.8344,17.8539,13200.0
2006-12-21 12:30:00,27.41,27.43,27.39,27.4,16650.0,17.8474,17.8604,17.8344,17.8409,16650.0
2006-12-21 12:35:00,27.4,27.41,27.37,27.37,21750.0,17.8409,17.8474,17.8213,17.8213,21750.0
2006-12-21 12:40:00,27.38,27.39,27.37,27.37,15600.0,17.8279,17.8344,17.8213,17.8213,15600.0
2006-12-21 12:45:00,27.37,27.4,27.37,27.4,17700.0,17.8213,17.8409,17.8213,17.8409,17700.0
2006-12-21 12:50:00,27.39,27.43,27.39,27.43,10950.0,17.8344,17.8604,17.8344,17.8604,10950.0
2006-12-21 12:55:00,27.43,27.43,27.4,27.41,19650.0,17.8604,17.8604,17.8409,17.8474,19650.0
2006-12-21 13:00:00,27.4,27.4,27.37,27.37,18300.0,17.8409,17.8409,17.8213,17.8213,18300.0
2006-12-21 13:05:00,27.37,27.41,27.37,27.41,9900.0,17.8213,17.8474,17.8213,17.8474,9900.0
2006-12-21 13:10:00,27.41,27.42,27.39,27.4,11550.0,17.8474,17.8539,17.8344,17.8409,11550.0
2006-12-21 13:15:00,27.4,27.4,27.37,27.37,9300.0,17.8409,17.8409,17.8213,17.8213,9300.0
2006-12-21 13:20:00,27.37,27.37,27.37,27.37,4050.0,17.8213,17.8213,17.8213,17.8213,4050.0
2006-12-21 13:25:00,27.37,27.38,27.37,27.38,6450.0,17.8213,17.8279,17.8213,17.8279,6450.0
2006-12-21 13:30:00,27.37,27.38,27.32,27.32,10200.0,17.8213,17.8279,17.7888,17.7888,10200.0
2006-12-21 13:35:00,27.33,27.35,27.31,27.33,9150.0,17.7953,17.8083,17.7823,17.7953,9150.0
2006-12-21 13:40:00,27.31,27.32,27.31,27.31,6000.0,17.7823,17.7888,17.7823,17.7823,6000.0
2006-12-21 13:45:00,27.31,27.31,27.29,27.29,13350.0,17.7823,17.7823,17.7693,17.7693,13350.0
2006-12-21 13:50:00,27.3,27.33,27.27,27.27,11700.0,17.7758,17.7953,17.7562,17.7562,11700.0
2006-12-21 13:55:00,27.27,27.28,27.27,27.27,7950.0,17.7562,17.7627,17.7562,17.7562,7950.0
2006-12-21 14:00:00,27.27,27.27,27.23,27.26,7350.0,17.7562,17.7562,17.7302,17.7497,7350.0
2006-12-21 14:05:00,27.27,27.27,27.25,27.26,7200.0,17.7562,17.7562,17.7432,17.7497,7200.0
2006-12-21 14:10:00,27.25,27.27,27.25,27.26,4650.0,17.7432,17.7562,17.7432,17.7497,4650.0
2006-12-21 14:15:00,27.26,27.28,27.25,27.25,12600.0,17.7497,17.7627,17.7432,17.7432,12600.0
2006-12-21 14:20:00,27.25,27.29,27.25,27.29,5850.0,17.7432,17.7693,17.7432,17.7693,5850.0
2006-12-21 14:25:00,27.28,27.29,27.27,27.28,5850.0,17.7627,17.7693,17.7562,17.7627,5850.0
2006-12-21 14:30:00,27.29,27.29,27.28,27.29,5850.0,17.7693,17.7693,17.7627,17.7693,5850.0
2006-12-21 14:35:00,27.29,27.3,27.29,27.3,5550.0,17.7693,17.7758,17.7693,17.7758,5550.0
2006-12-21 14:40:00,27.29,27.31,27.29,27.31,10200.0,17.7693,17.7823,17.7693,17.7823,10200.0
2006-12-21 14:45:00,27.32,27.32,27.25,27.25,10050.0,17.7888,17.7888,17.7432,17.7432,10050.0
2006-12-21 14:50:00,27.26,27.28,27.25,27.25,10500.0,17.7497,17.7627,17.7432,17.7432,10500.0
2006-12-21 14:55:00,27.25,27.27,27.25,27.25,11250.0,17.7432,17.7562,17.7432,17.7432,11250.0
2006-12-21 15:00:00,27.25,27.28,27.25,27.27,10800.0,17.7432,17.7627,17.7432,17.7562,10800.0
2006-12-21 15:05:00,27.27,27.29,27.27,27.27,12900.0,17.7562,17.7693,17.7562,17.7562,12900.0
2006-12-21 15:10:00,27.27,27.29,27.27,27.27,7350.0,17.7562,17.7693,17.7562,17.7562,7350.0
2006-12-21 15:15:00,27.27,27.27,27.27,27.27,9750.0,17.7562,17.7562,17.7562,17.7562,9750.0
2006-12-21 15:20:00,27.27,27.28,27.27,27.27,13650.0,17.7562,17.7627,17.7562,17.7562,13650.0
2006-12-21 15:25:00,27.27,27.27,27.26,27.27,11400.0,17.7562,17.7562,17.7497,17.7562,11400.0
2006-12-21 15:30:00,27.25,27.27,27.25,27.25,69000.0,17.7432,17.7562,17.7432,17.7432,69000.0
2006-12-21 15:35:00,27.25,27.27,27.25,27.25,9150.0,17.7432,17.7562,17.7432,17.7432,9150.0
2006-12-21 15:40:00,27.25,27.25,27.23,27.23,10350.0,17.7432,17.7432,17.7302,17.7302,10350.0
2006-12-21 15:45:00,27.23,27.23,27.16,27.18,62850.0,17.7302,17.7302,17.6846,17.6976,62850.0
2006-12-21 15:50:00,27.19,27.21,27.16,27.16,25800.0,17.7041,17.7172,17.6846,17.6846,25800.0
2006-12-21 15:55:00,27.16,27.17,27.14,27.16,52950.0,17.6846,17.6911,17.6716,17.6846,52950.0
2006-12-22 09:30:00,27.12,27.15,27.08,27.11,8700.0,17.6586,17.6781,17.6325,17.652,8700.0
2006-12-22 09:35:00,27.11,27.18,27.11,27.18,5100.0,17.652,17.6976,17.652,17.6976,5100.0
2006-12-22 09:40:00,27.15,27.18,27.07,27.18,9000.0,17.6781,17.6976,17.626,17.6976,9000.0
2006-12-22 09:45:00,27.17,27.2,27.16,27.19,8400.0,17.6911,17.7107,17.6846,17.7041,8400.0
2006-12-22 09:50:00,27.19,27.23,27.17,27.19,6000.0,17.7041,17.7302,17.6911,17.7041,6000.0
2006-12-22 09:55:00,27.18,27.26,27.18,27.26,7950.0,17.6976,17.7497,17.6976,17.7497,7950.0
2006-12-22 10:00:00,27.22,27.26,27.15,27.17,9150.0,17.7237,17.7497,17.6781,17.6911,9150.0
2006-12-22 10:05:00,27.17,27.21,27.15,27.16,9000.0,17.6911,17.7172,17.6781,17.6846,9000.0
2006-12-22 10:10:00,27.16,27.21,27.14,27.14,2250.0,17.6846,17.7172,17.6716,17.6716,2250.0
2006-12-22 10:15:00,27.13,27.19,27.13,27.17,3000.0,17.6651,17.7041,17.6651,17.6911,3000.0
2006-12-22 10:20:00,27.17,27.21,27.17,27.19,1950.0,17.6911,17.7172,17.6911,17.7041,1950.0
2006-12-22 10:25:00,27.17,27.18,27.16,27.17,3300.0,17.6911,17.6976,17.6846,17.6911,3300.0
2006-12-22 10:30:00,27.17,27.19,27.11,27.11,5850.0,17.6911,17.7041,17.652,17.652,5850.0
2006-12-22 10:35:00,27.11,27.11,27.06,27.06,12450.0,17.652,17.652,17.6195,17.6195,12450.0
2006-12-22 10:40:00,27.06,27.08,27.03,27.05,10200.0,17.6195,17.6325,17.6,17.613,10200.0
2006-12-22 10:45:00,27.03,27.05,27.01,27.03,5100.0,17.6,17.613,17.5869,17.6,5100.0
2006-12-22 10:50:00,27.02,27.03,27.01,27.03,2700.0,17.5934,17.6,17.5869,17.6,2700.0
2006-12-22 10:55:00,27.03,27.03,26.97,26.99,8850.0,17.6,17.6,17.5609,17.5739,8850.0
2006-12-22 11:00:00,26.97,27.01,26.97,26.97,17700.0,17.5609,17.5869,17.5609,17.5609,17700.0
2006-12-22 11:05:00,27.0,27.03,26.98,27.03,6450.0,17.5804,17.6,17.5674,17.6,6450.0
2006-12-22 11:10:00,27.03,27.04,27.0,27.01,9300.0,17.6,17.6065,17.5804,17.5869,9300.0
2006-12-22 11:15:00,27.03,27.06,27.01,27.05,7800.0,17.6,17.6195,17.5869,17.613,7800.0
2006-12-22 11:20:00,27.04,27.04,27.02,27.03,3450.0,17.6065,17.6065,17.5934,17.6,3450.0
2006-12-22 11:25:00,27.01,27.03,26.99,27.02,7650.0,17.5869,17.6,17.5739,17.5934,7650.0
2006-12-22 11:30:00,27.01,27.07,27.01,27.05,2550.0,17.5869,17.626,17.5869,17.613,2550.0
2006-12-22 11:35:00,27.06,27.1,27.03,27.09,4950.0,17.6195,17.6455,17.6,17.639,4950.0
2006-12-22 11:40:00,27.08,27.09,27.06,27.08,3150.0,17.6325,17.639,17.6195,17.6325,3150.0
2006-12-22 11:45:00,27.08,27.08,27.02,27.02,5700.0,17.6325,17.6325,17.5934,17.5934,5700.0
2006-12-22 11:50:00,27.05,27.06,27.03,27.03,3450.0,17.613,17.6195,17.6,17.6,3450.0
2006-12-22 11:55:00,27.03,27.04,27.01,27.01,2700.0,17.6,17.6065,17.5869,17.5869,2700.0
2006-12-22 12:00:00,27.01,27.01,26.99,27.01,3900.0,17.5869,17.5869,17.5739,17.5869,3900.0
2006-12-22 12:05:00,27.0,27.0,26.97,26.98,13950.0,17.5804,17.5804,17.5609,17.5674,13950.0
2006-12-22 12:10:00,26.97,26.98,26.96,26.96,129750.0,17.5609,17.5674,17.5544,17.5544,129750.0
2006-12-22 12:15:00,26.95,26.95,26.93,26.93,2850.0,17.5479,17.5479,17.5348,17.5348,2850.0
2006-12-22 12:20:00,26.93,26.93,26.92,26.93,4350.0,17.5348,17.5348,17.5283,17.5348,4350.0
2006-12-22 12:25:00,26.94,26.95,26.91,26.93,4500.0,17.5414,17.5479,17.5218,17.5348,4500.0
2006-12-22 12:30:00,26.93,26.93,26.87,26.89,8700.0,17.5348,17.5348,17.4958,17.5088,8700.0
2006-12-22 12:35:00,26.93,26.95,26.91,26.93,8250.0,17.5348,17.5479,17.5218,17.5348,8250.0
2006-12-22 12:40:00,26.93,26.93,26.91,26.92,6300.0,17.5348,17.5348,17.5218,17.5283,6300.0
2006-12-22 12:45:00,26.93,26.94,26.91,26.93,4650.0,17.5348,17.5414,17.5218,17.5348,4650.0
2006-12-22 12:50:00,26.93,26.95,26.92,26.93,8100.0,17.5348,17.5479,17.5283,17.5348,8100.0
2006-12-22 12:55:00,26.91,26.91,26.89,26.91,7050.0,17.5218,17.5218,17.5088,17.5218,7050.0
2006-12-22 13:00:00,26.91,26.93,26.89,26.9,6300.0,17.5218,17.5348,17.5088,17.5153,6300.0
2006-12-22 13:05:00,26.91,26.96,26.91,26.94,11550.0,17.5218,17.5544,17.5218,17.5414,11550.0
2006-12-22 13:10:00,26.91,26.94,26.91,26.92,7500.0,17.5218,17.5414,17.5218,17.5283,7500.0
2006-12-22 13:15:00,26.91,26.93,26.9,26.93,4350.0,17.5218,17.5348,17.5153,17.5348,4350.0
2006-12-22 13:20:00,26.93,26.93,26.91,26.93,1800.0,17.5348,17.5348,17.5218,17.5348,1800.0
2006-12-22 13:25:00,26.91,26.91,26.89,26.89,6000.0,17.5218,17.5218,17.5088,17.5088,6000.0
2006-12-22 13:30:00,26.89,26.93,26.89,26.92,1050.0,17.5088,17.5348,17.5088,17.5283,1050.0
2006-12-22 13:35:00,26.91,26.95,26.91,26.95,3300.0,17.5218,17.5479,17.5218,17.5479,3300.0
2006-12-22 13:40:00,26.93,26.95,26.91,26.92,2400.0,17.5348,17.5479,17.5218,17.5283,2400.0
2006-12-22 13:45:00,26.93,26.96,26.93,26.95,4350.0,17.5348,17.5544,17.5348,17.5479,4350.0
2006-12-22 13:50:00,26.95,26.95,26.93,26.95,3450.0,17.5479,17.5479,17.5348,17.5479,3450.0
2006-12-22 13:55:00,26.95,26.97,26.95,26.97,2700.0,17.5479,17.5609,17.5479,17.5609,2700.0
2006-12-22 14:00:00,26.97,26.98,26.94,26.94,3150.0,17.5609,17.5674,17.5414,17.5414,3150.0
2006-12-22 14:05:00,26.95,26.99,26.95,26.99,2550.0,17.5479,17.5739,17.5479,17.5739,2550.0
2006-12-22 14:10:00,26.98,26.99,26.98,26.99,1950.0,17.5674,17.5739,17.5674,17.5739,1950.0
2006-12-22 14:15:00,27.0,27.0,26.97,26.98,2250.0,17.5804,17.5804,17.5609,17.5674,2250.0
2006-12-22 14:20:00,26.96,27.0,26.96,26.99,4350.0,17.5544,17.5804,17.5544,17.5739,4350.0
2006-12-22 14:25:00,26.98,26.98,26.97,26.97,2400.0,17.5674,17.5674,17.5609,17.5609,2400.0
2006-12-22 14:30:00,26.97,26.99,26.95,26.97,1350.0,17.5609,17.5739,17.5479,17.5609,1350.0
2006-12-22 14:35:00,26.97,26.99,26.97,26.97,2250.0,17.5609,17.5739,17.5609,17.5609,2250.0
2006-12-22 14:40:00,26.97,26.98,26.97,26.98,2700.0,17.5609,17.5674,17.5609,17.5674,2700.0
2006-12-22 14:45:00,26.98,26.99,26.96,26.96,9150.0,17.5674,17.5739,17.5544,17.5544,9150.0
2006-12-22 14:50:00,26.97,26.98,26.93,26.97,6750.0,17.5609,17.5674,17.5348,17.5609,6750.0
2006-12-22 14:55:00,26.97,27.0,26.97,27.0,2850.0,17.5609,17.5804,17.5609,17.5804,2850.0
2006-12-22 15:00:00,26.99,27.02,26.99,27.01,7200.0,17.5739,17.5934,17.5739,17.5869,7200.0
2006-12-22 15:05:00,26.99,27.06,26.99,27.05,8400.0,17.5739,17.6195,17.5739,17.613,8400.0
2006-12-22 15:10:00,27.05,27.06,27.03,27.03,8700.0,17.613,17.6195,17.6,17.6,8700.0
2006-12-22 15:15:00,27.03,27.03,27.01,27.01,2400.0,17.6,17.6,17.5869,17.5869,2400.0
2006-12-22 15:20:00,27.03,27.03,27.0,27.0,1350.0,17.6,17.6,17.5804,17.5804,1350.0
2006-12-22 15:25:00,27.0,27.01,26.97,26.97,4800.0,17.5804,17.5869,17.5609,17.5609,4800.0
2006-12-22 15:30:00,26.98,27.0,26.97,26.97,4050.0,17.5674,17.5804,17.5609,17.5609,4050.0
2006-12-22 15:35:00,26.97,27.0,26.97,26.97,10350.0,17.5609,17.5804,17.5609,17.5609,10350.0
2006-12-22 15:40:00,26.97,27.0,26.95,26.99,51300.0,17.5609,17.5804,17.5479,17.5739,51300.0
2006-12-22 15:45:00,26.99,27.0,26.95,26.95,30300.0,17.5739,17.5804,17.5479,17.5479,30300.0
2006-12-22 15:50:00,26.95,26.97,26.92,26.94,33450.0,17.5479,17.5609,17.5283,17.5414,33450.0
2006-12-22 15:55:00,26.94,26.95,26.9,26.9,94200.0,17.5414,17.5479,17.5153,17.5153,94200.0
2006-12-26 09:30:00,26.92,27.03,26.87,27.0,9450.0,17.5283,17.6,17.4958,17.5804,9450.0
2006-12-26 09:35:00,26.99,27.0,26.97,26.97,600.0,17.5739,17.5804,17.5609,17.5609,600.0
2006-12-26 09:40:00,26.98,26.99,26.8,26.8,8250.0,17.5674,17.5739,17.4502,17.4502,8250.0
2006-12-26 09:45:00,26.77,26.9,26.77,26.9,21150.0,17.4307,17.5153,17.4307,17.5153,21150.0
2006-12-26 09:50:00,26.9,27.03,26.9,27.0,9450.0,17.5153,17.6,17.5153,17.5804,9450.0
2006-12-26 09:55:00,26.99,27.03,26.99,26.99,9300.0,17.5739,17.6,17.5739,17.5739,9300.0
2006-12-26 10:00:00,27.02,27.04,26.98,27.01,9750.0,17.5934,17.6065,17.5674,17.5869,9750.0
2006-12-26 10:05:00,27.01,27.03,27.01,27.03,4350.0,17.5869,17.6,17.5869,17.6,4350.0
2006-12-26 10:10:00,27.01,27.05,27.01,27.04,4350.0,17.5869,17.613,17.5869,17.6065,4350.0
2006-12-26 10:15:00,27.05,27.07,27.02,27.05,7650.0,17.613,17.626,17.5934,17.613,7650.0
2006-12-26 10:20:00,27.05,27.06,27.03,27.06,3750.0,17.613,17.6195,17.6,17.6195,3750.0
2006-12-26 10:25:00,27.04,27.09,27.04,27.09,7050.0,17.6065,17.639,17.6065,17.639,7050.0
2006-12-26 10:30:00,27.1,27.12,27.08,27.11,9300.0,17.6455,17.6586,17.6325,17.652,9300.0
2006-12-26 10:35:00,27.13,27.16,27.12,27.15,15750.0,17.6651,17.6846,17.6586,17.6781,15750.0
2006-12-26 10:40:00,27.13,27.15,27.07,27.08,11250.0,17.6651,17.6781,17.626,17.6325,11250.0
2006-12-26 10:45:00,27.07,27.1,27.06,27.1,6450.0,17.626,17.6455,17.6195,17.6455,6450.0
2006-12-26 10:50:00,27.13,27.13,27.1,27.11,2550.0,17.6651,17.6651,17.6455,17.652,2550.0
2006-12-26 10:55:00,27.09,27.09,27.05,27.07,7800.0,17.639,17.639,17.613,17.626,7800.0
2006-12-26 11:00:00,27.07,27.07,27.05,27.06,5400.0,17.626,17.626,17.613,17.6195,5400.0
2006-12-26 11:05:00,27.06,27.1,27.06,27.1,10650.0,17.6195,17.6455,17.6195,17.6455,10650.0
2006-12-26 11:10:00,27.09,27.12,27.09,27.11,7650.0,17.639,17.6586,17.639,17.652,7650.0
2006-12-26 11:15:00,27.1,27.11,27.08,27.11,3900.0,17.6455,17.652,17.6325,17.652,3900.0
2006-12-26 11:20:00,27.11,27.15,27.11,27.14,4050.0,17.652,17.6781,17.652,17.6716,4050.0
2006-12-26 11:25:00,27.14,27.16,27.14,27.15,3150.0,17.6716,17.6846,17.6716,17.6781,3150.0
2006-12-26 11:30:00,27.15,27.15,27.13,27.13,1050.0,17.6781,17.6781,17.6651,17.6651,1050.0
2006-12-26 11:35:00,27.13,27.13,27.12,27.13,2250.0,17.6651,17.6651,17.6586,17.6651,2250.0
2006-12-26 11:40:00,27.14,27.19,27.14,27.19,9900.0,17.6716,17.7041,17.6716,17.7041,9900.0
2006-12-26 11:45:00,27.19,27.19,27.15,27.16,3600.0,17.7041,17.7041,17.6781,17.6846,3600.0
2006-12-26 11:50:00,27.15,27.17,27.15,27.17,1650.0,17.6781,17.6911,17.6781,17.6911,1650.0
2006-12-26 11:55:00,27.17,27.17,27.16,27.17,1200.0,17.6911,17.6911,17.6846,17.6911,1200.0
2006-12-26 12:00:00,27.17,27.17,27.16,27.16,600.0,17.6911,17.6911,17.6846,17.6846,600.0
2006-12-26 12:05:00,27.15,27.16,27.15,27.15,4200.0,17.6781,17.6846,17.6781,17.6781,4200.0
2006-12-26 12:10:00,27.15,27.15,27.15,27.15,900.0,17.6781,17.6781,17.6781,17.6781,900.0
2006-12-26 12:15:00,27.17,27.17,27.14,27.16,4500.0,17.6911,17.6911,17.6716,17.6846,4500.0
2006-12-26 12:20:00,27.17,27.21,27.17,27.2,8250.0,17.6911,17.7172,17.6911,17.7107,8250.0
2006-12-26 12:25:00,27.2,27.2,27.17,27.17,3600.0,17.7107,17.7107,17.6911,17.6911,3600.0
2006-12-26 12:30:00,27.19,27.19,27.17,27.17,1800.0,17.7041,17.7041,17.6911,17.6911,1800.0
2006-12-26 12:35:00,27.17,27.18,27.16,27.18,1650.0,17.6911,17.6976,17.6846,17.6976,1650.0
2006-12-26 12:40:00,27.17,27.17,27.15,27.15,1950.0,17.6911,17.6911,17.6781,17.6781,1950.0
2006-12-26 12:45:00,27.15,27.16,27.15,27.15,450.0,17.6781,17.6846,17.6781,17.6781,450.0
2006-12-26 12:50:00,27.17,27.17,27.14,27.15,1800.0,17.6911,17.6911,17.6716,17.6781,1800.0
2006-12-26 12:55:00,27.16,27.17,27.14,27.14,1200.0,17.6846,17.6911,17.6716,17.6716,1200.0
2006-12-26 13:00:00,27.15,27.15,27.15,27.15,900.0,17.6781,17.6781,17.6781,17.6781,900.0
2006-12-26 13:05:00,27.15,27.17,27.15,27.17,1950.0,17.6781,17.6911,17.6781,17.6911,1950.0
2006-12-26 13:10:00,27.2,27.2,27.18,27.18,2250.0,17.7107,17.7107,17.6976,17.6976,2250.0
2006-12-26 13:15:00,27.18,27.19,27.18,27.19,1050.0,17.6976,17.7041,17.6976,17.7041,1050.0
2006-12-26 13:20:00,27.19,27.21,27.17,27.21,1650.0,17.7041,17.7172,17.6911,17.7172,1650.0
2006-12-26 13:25:00,27.2,27.21,27.2,27.21,450.0,17.7107,17.7172,17.7107,17.7172,450.0
2006-12-26 13:30:00,27.22,27.22,27.21,27.22,1200.0,17.7237,17.7237,17.7172,17.7237,1200.0
2006-12-26 13:35:00,27.22,27.22,27.17,27.17,4800.0,17.7237,17.7237,17.6911,17.6911,4800.0
2006-12-26 13:40:00,27.19,27.2,27.18,27.19,6600.0,17.7041,17.7107,17.6976,17.7041,6600.0
2006-12-26 13:45:00,27.18,27.2,27.17,27.19,3600.0,17.6976,17.7107,17.6911,17.7041,3600.0
2006-12-26 13:50:00,27.19,27.23,27.19,27.21,5700.0,17.7041,17.7302,17.7041,17.7172,5700.0
2006-12-26 13:55:00,27.21,27.22,27.21,27.21,2100.0,17.7172,17.7237,17.7172,17.7172,2100.0
2006-12-26 14:00:00,27.21,27.22,27.21,27.21,1350.0,17.7172,17.7237,17.7172,17.7172,1350.0
2006-12-26 14:05:00,27.21,27.23,27.18,27.2,8250.0,17.7172,17.7302,17.6976,17.7107,8250.0
2006-12-26 14:10:00,27.2,27.2,27.19,27.19,2400.0,17.7107,17.7107,17.7041,17.7041,2400.0
2006-12-26 14:15:00,27.2,27.2,27.19,27.19,1200.0,17.7107,17.7107,17.7041,17.7041,1200.0
2006-12-26 14:20:00,27.17,27.17,27.16,27.16,1650.0,17.6911,17.6911,17.6846,17.6846,1650.0
2006-12-26 14:25:00,27.17,27.21,27.16,27.19,3750.0,17.6911,17.7172,17.6846,17.7041,3750.0
2006-12-26 14:30:00,27.19,27.19,27.17,27.17,1500.0,17.7041,17.7041,17.6911,17.6911,1500.0
2006-12-26 14:35:00,27.18,27.19,27.17,27.19,1050.0,17.6976,17.7041,17.6911,17.7041,1050.0
2006-12-26 14:40:00,27.19,27.2,27.17,27.17,3600.0,17.7041,17.7107,17.6911,17.6911,3600.0
2006-12-26 14:45:00,27.17,27.19,27.17,27.19,1950.0,17.6911,17.7041,17.6911,17.7041,1950.0
2006-12-26 14:50:00,27.17,27.19,27.17,27.17,2100.0,17.6911,17.7041,17.6911,17.6911,2100.0
2006-12-26 14:55:00,27.18,27.19,27.17,27.17,3750.0,17.6976,17.7041,17.6911,17.6911,3750.0
2006-12-26 15:00:00,27.17,27.17,27.16,27.16,3000.0,17.6911,17.6911,17.6846,17.6846,3000.0
2006-12-26 15:05:00,27.17,27.18,27.16,27.17,4200.0,17.6911,17.6976,17.6846,17.6911,4200.0
2006-12-26 15:10:00,27.19,27.19,27.15,27.16,2250.0,17.7041,17.7041,17.6781,17.6846,2250.0
2006-12-26 15:15:00,27.15,27.18,27.15,27.18,6450.0,17.6781,17.6976,17.6781,17.6976,6450.0
2006-12-26 15:20:00,27.18,27.21,27.17,27.21,3150.0,17.6976,17.7172,17.6911,17.7172,3150.0
2006-12-26 15:25:00,27.21,27.22,27.21,27.22,4800.0,17.7172,17.7237,17.7172,17.7237,4800.0
2006-12-26 15:30:00,27.22,27.22,27.2,27.2,7050.0,17.7237,17.7237,17.7107,17.7107,7050.0
2006-12-26 15:35:00,27.2,27.22,27.19,27.19,6300.0,17.7107,17.7237,17.7041,17.7041,6300.0
2006-12-26 15:40:00,27.19,27.19,27.17,27.18,7800.0,17.7041,17.7041,17.6911,17.6976,7800.0
2006-12-26 15:45:00,27.18,27.19,27.16,27.18,9450.0,17.6976,17.7041,17.6846,17.6976,9450.0
2006-12-26 15:50:00,27.17,27.18,27.13,27.15,22800.0,17.6911,17.6976,17.6651,17.6781,22800.0
2006-12-26 15:55:00,27.15,27.16,27.13,27.16,17400.0,17.6781,17.6846,17.6651,17.6846,17400.0
2006-12-27 09:30:00,27.33,27.39,27.23,27.31,20850.0,17.7953,17.8344,17.7302,17.7823,20850.0
2006-12-27 09:35:00,27.31,27.33,27.29,27.29,9750.0,17.7823,17.7953,17.7693,17.7693,9750.0
2006-12-27 09:40:00,27.29,27.35,27.29,27.33,15900.0,17.7693,17.8083,17.7693,17.7953,15900.0
2006-12-27 09:45:00,27.31,27.37,27.31,27.37,30750.0,17.7823,17.8213,17.7823,17.8213,30750.0
2006-12-27 09:50:00,27.36,27.4,27.36,27.4,8100.0,17.8148,17.8409,17.8148,17.8409,8100.0
2006-12-27 09:55:00,27.43,27.43,27.34,27.35,11850.0,17.8604,17.8604,17.8018,17.8083,11850.0
2006-12-27 10:00:00,27.35,27.39,27.33,27.39,17250.0,17.8083,17.8344,17.7953,17.8344,17250.0
2006-12-27 10:05:00,27.41,27.42,27.39,27.41,2250.0,17.8474,17.8539,17.8344,17.8474,2250.0
2006-12-27 10:10:00,27.4,27.4,27.36,27.4,48000.0,17.8409,17.8409,17.8148,17.8409,48000.0
2006-12-27 10:15:00,27.41,27.41,27.37,27.41,2550.0,17.8474,17.8474,17.8213,17.8474,2550.0
2006-12-27 10:20:00,27.42,27.43,27.41,27.43,2250.0,17.8539,17.8604,17.8474,17.8604,2250.0
2006-12-27 10:25:00,27.43,27.43,27.14,27.41,5250.0,17.8604,17.8604,17.6716,17.8474,5250.0
2006-12-27 10:30:00,27.41,27.43,27.41,27.43,3750.0,17.8474,17.8604,17.8474,17.8604,3750.0
2006-12-27 10:35:00,27.43,27.47,27.42,27.44,9750.0,17.8604,17.8865,17.8539,17.8669,9750.0
2006-12-27 10:40:00,27.45,27.5,27.45,27.5,5550.0,17.8734,17.906,17.8734,17.906,5550.0
2006-12-27 10:45:00,27.49,27.52,27.49,27.51,4800.0,17.8995,17.919,17.8995,17.9125,4800.0
2006-12-27 10:50:00,27.51,27.58,27.51,27.55,7800.0,17.9125,17.9581,17.9125,17.9385,7800.0
2006-12-27 10:55:00,27.55,27.57,27.54,27.56,2700.0,17.9385,17.9516,17.932,17.9451,2700.0
2006-12-27 11:00:00,27.57,27.63,27.57,27.62,7950.0,17.9516,17.9906,17.9516,17.9841,7950.0
2006-12-27 11:05:00,27.62,27.63,27.58,27.59,20850.0,17.9841,17.9906,17.9581,17.9646,20850.0
2006-12-27 11:10:00,27.6,27.62,27.57,27.59,8400.0,17.9711,17.9841,17.9516,17.9646,8400.0
2006-12-27 11:15:00,27.59,27.61,27.59,27.6,7500.0,17.9646,17.9776,17.9646,17.9711,7500.0
2006-12-27 11:20:00,27.6,27.6,27.55,27.55,5250.0,17.9711,17.9711,17.9385,17.9385,5250.0
2006-12-27 11:25:00,27.55,27.59,27.54,27.57,6900.0,17.9385,17.9646,17.932,17.9516,6900.0
2006-12-27 11:30:00,27.57,27.59,27.56,27.57,3900.0,17.9516,17.9646,17.9451,17.9516,3900.0
2006-12-27 11:35:00,27.59,27.6,27.57,27.6,3750.0,17.9646,17.9711,17.9516,17.9711,3750.0
2006-12-27 11:40:00,27.6,27.6,27.56,27.58,3900.0,17.9711,17.9711,17.9451,17.9581,3900.0
2006-12-27 11:45:00,27.58,27.61,27.58,27.58,3750.0,17.9581,17.9776,17.9581,17.9581,3750.0
2006-12-27 11:50:00,27.6,27.6,27.57,27.57,2250.0,17.9711,17.9711,17.9516,17.9516,2250.0
2006-12-27 11:55:00,27.57,27.58,27.56,27.57,4050.0,17.9516,17.9581,17.9451,17.9516,4050.0
2006-12-27 12:00:00,27.57,27.58,27.57,27.58,3750.0,17.9516,17.9581,17.9516,17.9581,3750.0
2006-12-27 12:05:00,27.6,27.61,27.57,27.59,7200.0,17.9711,17.9776,17.9516,17.9646,7200.0
2006-12-27 12:10:00,27.59,27.59,27.57,27.59,4500.0,17.9646,17.9646,17.9516,17.9646,4500.0
2006-12-27 12:15:00,27.59,27.59,27.57,27.58,2400.0,17.9646,17.9646,17.9516,17.9581,2400.0
2006-12-27 12:20:00,27.58,27.59,27.57,27.58,3750.0,17.9581,17.9646,17.9516,17.9581,3750.0
2006-12-27 12:25:00,27.57,27.6,27.57,27.6,6300.0,17.9516,17.9711,17.9516,17.9711,6300.0
2006-12-27 12:30:00,27.61,27.65,27.6,27.64,19500.0,17.9776,18.0037,17.9711,17.9971,19500.0
2006-12-27 12:35:00,27.64,27.65,27.61,27.65,14850.0,17.9971,18.0037,17.9776,18.0037,14850.0
2006-12-27 12:40:00,27.65,27.65,27.63,27.65,6450.0,18.0037,18.0037,17.9906,18.0037,6450.0
2006-12-27 12:45:00,27.65,27.67,27.65,27.67,9900.0,18.0037,18.0167,18.0037,18.0167,9900.0
2006-12-27 12:50:00,27.67,27.67,27.63,27.63,7050.0,18.0167,18.0167,17.9906,17.9906,7050.0
2006-12-27 12:55:00,27.63,27.63,27.63,27.63,1050.0,17.9906,17.9906,17.9906,17.9906,1050.0
2006-12-27 13:00:00,27.61,27.63,27.61,27.63,1500.0,17.9776,17.9906,17.9776,17.9906,1500.0
2006-12-27 13:05:00,27.61,27.63,27.61,27.62,4650.0,17.9776,17.9906,17.9776,17.9841,4650.0
2006-12-27 13:10:00,27.61,27.62,27.61,27.62,4950.0,17.9776,17.9841,17.9776,17.9841,4950.0
2006-12-27 13:15:00,27.62,27.63,27.61,27.63,4200.0,17.9841,17.9906,17.9776,17.9906,4200.0
2006-12-27 13:20:00,27.63,27.66,27.63,27.65,18150.0,17.9906,18.0102,17.9906,18.0037,18150.0
2006-12-27 13:25:00,27.65,27.67,27.64,27.67,8100.0,18.0037,18.0167,17.9971,18.0167,8100.0
2006-12-27 13:30:00,27.65,27.67,27.65,27.66,9600.0,18.0037,18.0167,18.0037,18.0102,9600.0
2006-12-27 13:35:00,27.67,27.67,27.63,27.65,14700.0,18.0167,18.0167,17.9906,18.0037,14700.0
2006-12-27 13:40:00,27.65,27.65,27.64,27.65,10500.0,18.0037,18.0037,17.9971,18.0037,10500.0
2006-12-27 13:45:00,27.65,27.67,27.65,27.67,15450.0,18.0037,18.0167,18.0037,18.0167,15450.0
2006-12-27 13:50:00,27.67,27.68,27.66,27.67,39000.0,18.0167,18.0232,18.0102,18.0167,39000.0
2006-12-27 13:55:00,27.66,27.67,27.65,27.67,9900.0,18.0102,18.0167,18.0037,18.0167,9900.0
2006-12-27 14:00:00,27.66,27.67,27.66,27.67,8850.0,18.0102,18.0167,18.0102,18.0167,8850.0
2006-12-27 14:05:00,27.68,27.69,27.65,27.65,16500.0,18.0232,18.0297,18.0037,18.0037,16500.0
2006-12-27 14:10:00,27.65,27.68,27.65,27.67,14400.0,18.0037,18.0232,18.0037,18.0167,14400.0
2006-12-27 14:15:00,27.67,27.67,27.57,27.59,17400.0,18.0167,18.0167,17.9516,17.9646,17400.0
2006-12-27 14:20:00,27.59,27.59,27.56,27.57,9600.0,17.9646,17.9646,17.9451,17.9516,9600.0
2006-12-27 14:25:00,27.56,27.57,27.51,27.51,10350.0,17.9451,17.9516,17.9125,17.9125,10350.0
2006-12-27 14:30:00,27.51,27.53,27.49,27.5,14700.0,17.9125,17.9255,17.8995,17.906,14700.0
2006-12-27 14:35:00,27.5,27.5,27.48,27.49,10350.0,17.906,17.906,17.893,17.8995,10350.0
2006-12-27 14:40:00,27.48,27.49,27.47,27.48,9600.0,17.893,17.8995,17.8865,17.893,9600.0
2006-12-27 14:45:00,27.49,27.51,27.49,27.51,8100.0,17.8995,17.9125,17.8995,17.9125,8100.0
2006-12-27 14:50:00,27.51,27.51,27.48,27.48,8700.0,17.9125,17.9125,17.893,17.893,8700.0
2006-12-27 14:55:00,27.48,27.5,27.48,27.49,4800.0,17.893,17.906,17.893,17.8995,4800.0
2006-12-27 15:00:00,27.49,27.53,27.49,27.52,7350.0,17.8995,17.9255,17.8995,17.919,7350.0
2006-12-27 15:05:00,27.53,27.54,27.53,27.53,9150.0,17.9255,17.932,17.9255,17.9255,9150.0
2006-12-27 15:10:00,27.54,27.55,27.52,27.53,8850.0,17.932,17.9385,17.919,17.9255,8850.0
2006-12-27 15:15:00,27.53,27.53,27.49,27.5,9900.0,17.9255,17.9255,17.8995,17.906,9900.0
2006-12-27 15:20:00,27.51,27.51,27.51,27.51,7050.0,17.9125,17.9125,17.9125,17.9125,7050.0
2006-12-27 15:25:00,27.51,27.51,27.5,27.5,8100.0,17.9125,17.9125,17.906,17.906,8100.0
2006-12-27 15:30:00,27.5,27.51,27.49,27.49,9750.0,17.906,17.9125,17.8995,17.8995,9750.0
2006-12-27 15:35:00,27.49,27.49,27.45,27.47,15300.0,17.8995,17.8995,17.8734,17.8865,15300.0
2006-12-27 15:40:00,27.45,27.47,27.45,27.47,12600.0,17.8734,17.8865,17.8734,17.8865,12600.0
2006-12-27 15:45:00,27.47,27.48,27.45,27.46,19050.0,17.8865,17.893,17.8734,17.8799,19050.0
2006-12-27 15:50:00,27.46,27.47,27.43,27.43,19650.0,17.8799,17.8865,17.8604,17.8604,19650.0
2006-12-27 15:55:00,27.43,27.47,27.43,27.47,31200.0,17.8604,17.8865,17.8604,17.8865,31200.0
2006-12-28 09:30:00,27.31,27.33,27.21,27.26,9450.0,17.852,17.8651,17.7866,17.8193,9450.0
2006-12-28 09:35:00,27.26,27.26,27.2,27.25,9300.0,17.8193,17.8193,17.7801,17.8128,9300.0
2006-12-28 09:40:00,27.25,27.25,27.2,27.23,8250.0,17.8128,17.8128,17.7801,17.7997,8250.0
2006-12-28 09:45:00,27.23,27.25,27.19,27.21,5700.0,17.7997,17.8128,17.7736,17.7866,5700.0
2006-12-28 09:50:00,27.21,27.23,27.21,27.23,2550.0,17.7866,17.7997,17.7866,17.7997,2550.0
2006-12-28 09:55:00,27.22,27.23,27.19,27.22,7650.0,17.7932,17.7997,17.7736,17.7932,7650.0
2006-12-28 10:00:00,27.22,27.25,27.18,27.2,7500.0,17.7932,17.8128,17.767,17.7801,7500.0
2006-12-28 10:05:00,27.21,27.25,27.18,27.19,12300.0,17.7866,17.8128,17.767,17.7736,12300.0
2006-12-28 10:10:00,27.15,27.19,27.15,27.17,1650.0,17.7474,17.7736,17.7474,17.7605,1650.0
2006-12-28 10:15:00,27.17,27.17,27.11,27.11,4950.0,17.7605,17.7605,17.7213,17.7213,4950.0
2006-12-28 10:20:00,27.12,27.13,27.11,27.13,3000.0,17.7278,17.7343,17.7213,17.7343,3000.0
2006-12-28 10:25:00,27.13,27.17,27.11,27.17,2550.0,17.7343,17.7605,17.7213,17.7605,2550.0
2006-12-28 10:30:00,27.17,27.17,27.15,27.17,3450.0,17.7605,17.7605,17.7474,17.7605,3450.0
2006-12-28 10:35:00,27.17,27.17,27.09,27.09,7350.0,17.7605,17.7605,17.7082,17.7082,7350.0
2006-12-28 10:40:00,27.08,27.1,27.07,27.09,39450.0,17.7017,17.7147,17.6951,17.7082,39450.0
2006-12-28 10:45:00,27.09,27.13,27.09,27.12,2550.0,17.7082,17.7343,17.7082,17.7278,2550.0
2006-12-28 10:50:00,27.13,27.2,27.13,27.15,6450.0,17.7343,17.7801,17.7343,17.7474,6450.0
2006-12-28 10:55:00,27.15,27.2,27.15,27.18,7500.0,17.7474,17.7801,17.7474,17.767,7500.0
2006-12-28 11:00:00,27.2,27.2,27.19,27.19,2100.0,17.7801,17.7801,17.7736,17.7736,2100.0
2006-12-28 11:05:00,27.19,27.19,27.16,27.16,37650.0,17.7736,17.7736,17.754,17.754,37650.0
2006-12-28 11:10:00,27.16,27.16,27.1,27.1,6000.0,17.754,17.754,17.7147,17.7147,6000.0
2006-12-28 11:15:00,27.11,27.11,27.06,27.07,10050.0,17.7213,17.7213,17.6886,17.6951,10050.0
2006-12-28 11:20:00,27.1,27.11,27.09,27.11,4050.0,17.7147,17.7213,17.7082,17.7213,4050.0
2006-12-28 11:25:00,27.13,27.13,27.09,27.09,2700.0,17.7343,17.7343,17.7082,17.7082,2700.0
2006-12-28 11:30:00,27.09,27.11,27.07,27.09,2250.0,17.7082,17.7213,17.6951,17.7082,2250.0
2006-12-28 11:35:00,27.09,27.09,27.05,27.06,7650.0,17.7082,17.7082,17.6821,17.6886,7650.0
2006-12-28 11:40:00,27.06,27.08,27.06,27.08,1500.0,17.6886,17.7017,17.6886,17.7017,1500.0
2006-12-28 11:45:00,27.07,27.1,27.07,27.1,3150.0,17.6951,17.7147,17.6951,17.7147,3150.0
2006-12-28 11:50:00,27.1,27.12,27.09,27.12,1800.0,17.7147,17.7278,17.7082,17.7278,1800.0
2006-12-28 11:55:00,27.11,27.13,27.08,27.09,4800.0,17.7213,17.7343,17.7017,17.7082,4800.0
2006-12-28 12:00:00,27.1,27.1,27.08,27.09,2100.0,17.7147,17.7147,17.7017,17.7082,2100.0
2006-12-28 12:05:00,27.09,27.11,27.09,27.11,2850.0,17.7082,17.7213,17.7082,17.7213,2850.0
2006-12-28 12:10:00,27.11,27.11,27.07,27.07,7950.0,17.7213,17.7213,17.6951,17.6951,7950.0
2006-12-28 12:15:00,27.07,27.09,27.06,27.09,11850.0,17.6951,17.7082,17.6886,17.7082,11850.0
2006-12-28 12:20:00,27.09,27.1,27.07,27.08,6300.0,17.7082,17.7147,17.6951,17.7017,6300.0
2006-12-28 12:25:00,27.09,27.1,27.08,27.1,3150.0,17.7082,17.7147,17.7017,17.7147,3150.0
2006-12-28 12:30:00,27.1,27.1,27.09,27.09,2400.0,17.7147,17.7147,17.7082,17.7082,2400.0
2006-12-28 12:35:00,27.09,27.1,27.09,27.1,5850.0,17.7082,17.7147,17.7082,17.7147,5850.0
2006-12-28 12:40:00,27.1,27.11,27.09,27.09,10200.0,17.7147,17.7213,17.7082,17.7082,10200.0
2006-12-28 12:45:00,27.1,27.1,27.09,27.09,8400.0,17.7147,17.7147,17.7082,17.7082,8400.0
2006-12-28 12:50:00,27.09,27.09,27.08,27.08,4950.0,17.7082,17.7082,17.7017,17.7017,4950.0
2006-12-28 12:55:00,27.08,27.1,27.08,27.09,10350.0,17.7017,17.7147,17.7017,17.7082,10350.0
2006-12-28 13:00:00,27.09,27.11,27.09,27.11,13200.0,17.7082,17.7213,17.7082,17.7213,13200.0
2006-12-28 13:05:00,27.12,27.13,27.12,27.13,10650.0,17.7278,17.7343,17.7278,17.7343,10650.0
2006-12-28 13:10:00,27.13,27.13,27.12,27.12,900.0,17.7343,17.7343,17.7278,17.7278,900.0
2006-12-28 13:15:00,27.12,27.12,27.09,27.09,11250.0,17.7278,17.7278,17.7082,17.7082,11250.0
2006-12-28 13:20:00,27.11,27.11,27.09,27.1,6750.0,17.7213,17.7213,17.7082,17.7147,6750.0
2006-12-28 13:25:00,27.1,27.11,27.1,27.1,1350.0,17.7147,17.7213,17.7147,17.7147,1350.0
2006-12-28 13:30:00,27.11,27.13,27.11,27.12,7650.0,17.7213,17.7343,17.7213,17.7278,7650.0
2006-12-28 13:35:00,27.13,27.13,27.09,27.09,13800.0,17.7343,17.7343,17.7082,17.7082,13800.0
2006-12-28 13:40:00,27.09,27.11,27.06,27.06,15000.0,17.7082,17.7213,17.6886,17.6886,15000.0
2006-12-28 13:45:00,27.06,27.06,27.04,27.05,10050.0,17.6886,17.6886,17.6755,17.6821,10050.0
2006-12-28 13:50:00,27.05,27.08,27.05,27.07,9450.0,17.6821,17.7017,17.6821,17.6951,9450.0
2006-12-28 13:55:00,27.07,27.1,27.07,27.09,6750.0,17.6951,17.7147,17.6951,17.7082,6750.0
2006-12-28 14:00:00,27.11,27.12,27.09,27.1,14550.0,17.7213,17.7278,17.7082,17.7147,14550.0
2006-12-28 14:05:00,27.1,27.11,27.09,27.11,15450.0,17.7147,17.7213,17.7082,17.7213,15450.0
2006-12-28 14:10:00,27.11,27.15,27.11,27.15,7650.0,17.7213,17.7474,17.7213,17.7474,7650.0
2006-12-28 14:15:00,27.15,27.17,27.14,27.14,4500.0,17.7474,17.7605,17.7409,17.7409,4500.0
2006-12-28 14:20:00,27.14,27.14,27.12,27.13,11700.0,17.7409,17.7409,17.7278,17.7343,11700.0
2006-12-28 14:25:00,27.14,27.16,27.13,27.16,5550.0,17.7409,17.754,17.7343,17.754,5550.0
2006-12-28 14:30:00,27.15,27.17,27.15,27.17,14100.0,17.7474,17.7605,17.7474,17.7605,14100.0
2006-12-28 14:35:00,27.16,27.17,27.15,27.17,15000.0,17.754,17.7605,17.7474,17.7605,15000.0
2006-12-28 14:40:00,27.17,27.19,27.15,27.17,13800.0,17.7605,17.7736,17.7474,17.7605,13800.0
2006-12-28 14:45:00,27.18,27.19,27.17,27.17,7500.0,17.767,17.7736,17.7605,17.7605,7500.0
2006-12-28 14:50:00,27.18,27.19,27.17,27.17,4200.0,17.767,17.7736,17.7605,17.7605,4200.0
2006-12-28 14:55:00,27.18,27.2,27.18,27.19,9000.0,17.767,17.7801,17.767,17.7736,9000.0
2006-12-28 15:00:00,27.19,27.2,27.18,27.18,8250.0,17.7736,17.7801,17.767,17.767,8250.0
2006-12-28 15:05:00,27.19,27.2,27.18,27.18,4650.0,17.7736,17.7801,17.767,17.767,4650.0
2006-12-28 15:10:00,27.17,27.21,27.17,27.21,6600.0,17.7605,17.7866,17.7605,17.7866,6600.0
2006-12-28 15:15:00,27.19,27.2,27.17,27.2,10350.0,17.7736,17.7801,17.7605,17.7801,10350.0
2006-12-28 15:20:00,27.2,27.2,27.17,27.19,15150.0,17.7801,17.7801,17.7605,17.7736,15150.0
2006-12-28 15:25:00,27.19,27.2,27.19,27.19,11400.0,17.7736,17.7801,17.7736,17.7736,11400.0
2006-12-28 15:30:00,27.19,27.2,27.17,27.2,25200.0,17.7736,17.7801,17.7605,17.7801,25200.0
2006-12-28 15:35:00,27.19,27.2,27.17,27.2,22350.0,17.7736,17.7801,17.7605,17.7801,22350.0
2006-12-28 15:40:00,27.2,27.21,27.19,27.2,12300.0,17.7801,17.7866,17.7736,17.7801,12300.0
2006-12-28 15:45:00,27.21,27.21,27.19,27.2,19050.0,17.7866,17.7866,17.7736,17.7801,19050.0
2006-12-28 15:50:00,27.2,27.21,27.2,27.2,12900.0,17.7801,17.7866,17.7801,17.7801,12900.0
2006-12-28 15:55:00,27.2,27.21,27.2,27.2,38250.0,17.7801,17.7866,17.7801,17.7801,38250.0
2006-12-29 09:30:00,27.19,27.23,27.12,27.23,10650.0,17.7736,17.7997,17.7278,17.7997,10650.0
2006-12-29 09:35:00,27.23,27.23,27.15,27.16,9750.0,17.7997,17.7997,17.7474,17.754,9750.0
2006-12-29 09:40:00,27.16,27.19,27.16,27.19,9900.0,17.754,17.7736,17.754,17.7736,9900.0
2006-12-29 09:45:00,27.19,27.19,27.15,27.17,6300.0,17.7736,17.7736,17.7474,17.7605,6300.0
2006-12-29 09:50:00,27.17,27.19,27.17,27.19,7050.0,17.7605,17.7736,17.7605,17.7736,7050.0
2006-12-29 09:55:00,27.19,27.22,27.16,27.19,17550.0,17.7736,17.7932,17.754,17.7736,17550.0
2006-12-29 10:00:00,27.21,27.21,27.19,27.21,3900.0,17.7866,17.7866,17.7736,17.7866,3900.0
2006-12-29 10:05:00,27.21,27.23,27.21,27.22,9300.0,17.7866,17.7997,17.7866,17.7932,9300.0
2006-12-29 10:10:00,27.22,27.22,27.22,27.22,2550.0,17.7932,17.7932,17.7932,17.7932,2550.0
2006-12-29 10:15:00,27.22,27.23,27.21,27.23,6450.0,17.7932,17.7997,17.7866,17.7997,6450.0
2006-12-29 10:20:00,27.25,27.25,27.23,27.23,3900.0,17.8128,17.8128,17.7997,17.7997,3900.0
2006-12-29 10:25:00,27.23,27.23,27.2,27.2,3150.0,17.7997,17.7997,17.7801,17.7801,3150.0
2006-12-29 10:30:00,27.21,27.23,27.2,27.23,5850.0,17.7866,17.7997,17.7801,17.7997,5850.0
2006-12-29 10:35:00,27.23,27.24,27.21,27.21,11550.0,17.7997,17.8063,17.7866,17.7866,11550.0
2006-12-29 10:40:00,27.19,27.2,27.19,27.19,6450.0,17.7736,17.7801,17.7736,17.7736,6450.0
2006-12-29 10:45:00,27.2,27.2,27.18,27.18,3600.0,17.7801,17.7801,17.767,17.767,3600.0
2006-12-29 10:50:00,27.17,27.2,27.17,27.2,3450.0,17.7605,17.7801,17.7605,17.7801,3450.0
2006-12-29 10:55:00,27.19,27.19,27.19,27.19,5250.0,17.7736,17.7736,17.7736,17.7736,5250.0
2006-12-29 11:00:00,27.19,27.21,27.19,27.21,7800.0,17.7736,17.7866,17.7736,17.7866,7800.0
2006-12-29 11:05:00,27.21,27.23,27.2,27.21,6450.0,17.7866,17.7997,17.7801,17.7866,6450.0
2006-12-29 11:10:00,27.21,27.21,27.2,27.2,3000.0,17.7866,17.7866,17.7801,17.7801,3000.0
2006-12-29 11:15:00,27.21,27.21,27.18,27.21,5850.0,17.7866,17.7866,17.767,17.7866,5850.0
2006-12-29 11:20:00,27.21,27.22,27.21,27.22,1500.0,17.7866,17.7932,17.7866,17.7932,1500.0
2006-12-29 11:25:00,27.22,27.22,27.21,27.21,5400.0,17.7932,17.7932,17.7866,17.7866,5400.0
2006-12-29 11:30:00,27.2,27.23,27.19,27.23,3000.0,17.7801,17.7997,17.7736,17.7997,3000.0
2006-12-29 11:35:00,27.23,27.25,27.23,27.24,7350.0,17.7997,17.8128,17.7997,17.8063,7350.0
2006-12-29 11:40:00,27.23,27.25,27.23,27.25,3150.0,17.7997,17.8128,17.7997,17.8128,3150.0
2006-12-29 11:45:00,27.25,27.26,27.24,27.26,5250.0,17.8128,17.8193,17.8063,17.8193,5250.0
2006-12-29 11:50:00,27.26,27.27,27.25,27.27,4800.0,17.8193,17.8259,17.8128,17.8259,4800.0
2006-12-29 11:55:00,27.27,27.28,27.25,27.26,3300.0,17.8259,17.8324,17.8128,17.8193,3300.0
2006-12-29 12:00:00,27.26,27.27,27.26,27.26,2850.0,17.8193,17.8259,17.8193,17.8193,2850.0
2006-12-29 12:05:00,27.27,27.28,27.25,27.28,4650.0,17.8259,17.8324,17.8128,17.8324,4650.0
2006-12-29 12:10:00,27.27,27.28,27.27,27.27,4200.0,17.8259,17.8324,17.8259,17.8259,4200.0
2006-12-29 12:15:00,27.27,27.28,27.26,27.28,6750.0,17.8259,17.8324,17.8193,17.8324,6750.0
2006-12-29 12:20:00,27.27,27.28,27.27,27.27,1500.0,17.8259,17.8324,17.8259,17.8259,1500.0
2006-12-29 12:25:00,27.27,27.28,27.27,27.28,5700.0,17.8259,17.8324,17.8259,17.8324,5700.0
2006-12-29 12:30:00,27.28,27.28,27.25,27.26,2400.0,17.8324,17.8324,17.8128,17.8193,2400.0
2006-12-29 12:35:00,27.26,27.26,27.22,27.22,5700.0,17.8193,17.8193,17.7932,17.7932,5700.0
2006-12-29 12:40:00,27.21,27.21,27.19,27.19,5250.0,17.7866,17.7866,17.7736,17.7736,5250.0
2006-12-29 12:45:00,27.2,27.21,27.19,27.19,4350.0,17.7801,17.7866,17.7736,17.7736,4350.0
2006-12-29 12:50:00,27.2,27.21,27.19,27.19,5550.0,17.7801,17.7866,17.7736,17.7736,5550.0
2006-12-29 12:55:00,27.19,27.19,27.17,27.17,15150.0,17.7736,17.7736,17.7605,17.7605,15150.0
2006-12-29 13:00:00,27.19,27.19,27.18,27.18,4500.0,17.7736,17.7736,17.767,17.767,4500.0
2006-12-29 13:05:00,27.19,27.23,27.17,27.21,6300.0,17.7736,17.7997,17.7605,17.7866,6300.0
2006-12-29 13:10:00,27.22,27.23,27.21,27.23,3900.0,17.7932,17.7997,17.7866,17.7997,3900.0
2006-12-29 13:15:00,27.22,27.23,27.21,27.23,4650.0,17.7932,17.7997,17.7866,17.7997,4650.0
2006-12-29 13:20:00,27.22,27.24,27.22,27.24,5100.0,17.7932,17.8063,17.7932,17.8063,5100.0
2006-12-29 13:25:00,27.24,27.25,27.23,27.23,8400.0,17.8063,17.8128,17.7997,17.7997,8400.0
2006-12-29 13:30:00,27.24,27.24,27.19,27.19,6450.0,17.8063,17.8063,17.7736,17.7736,6450.0
2006-12-29 13:35:00,27.2,27.21,27.19,27.21,6600.0,17.7801,17.7866,17.7736,17.7866,6600.0
2006-12-29 13:40:00,27.22,27.23,27.22,27.22,4050.0,17.7932,17.7997,17.7932,17.7932,4050.0
2006-12-29 13:45:00,27.23,27.23,27.21,27.23,6900.0,17.7997,17.7997,17.7866,17.7997,6900.0
2006-12-29 13:50:00,27.23,27.23,27.22,27.23,3150.0,17.7997,17.7997,17.7932,17.7997,3150.0
2006-12-29 13:55:00,27.23,27.25,27.23,27.25,3150.0,17.7997,17.8128,17.7997,17.8128,3150.0
2006-12-29 14:00:00,27.23,27.25,27.21,27.25,11250.0,17.7997,17.8128,17.7866,17.8128,11250.0
2006-12-29 14:05:00,27.25,27.28,27.25,27.28,16050.0,17.8128,17.8324,17.8128,17.8324,16050.0
2006-12-29 14:10:00,27.28,27.29,27.27,27.27,5400.0,17.8324,17.8389,17.8259,17.8259,5400.0
2006-12-29 14:15:00,27.28,27.28,27.26,27.27,5850.0,17.8324,17.8324,17.8193,17.8259,5850.0
2006-12-29 14:20:00,27.26,27.26,27.22,27.22,6750.0,17.8193,17.8193,17.7932,17.7932,6750.0
2006-12-29 14:25:00,27.23,27.23,27.15,27.17,9000.0,17.7997,17.7997,17.7474,17.7605,9000.0
2006-12-29 14:30:00,27.17,27.17,27.14,27.14,9300.0,17.7605,17.7605,17.7409,17.7409,9300.0
2006-12-29 14:35:00,27.15,27.17,27.13,27.17,10350.0,17.7474,17.7605,17.7343,17.7605,10350.0
2006-12-29 14:40:00,27.16,27.17,27.14,27.15,4350.0,17.754,17.7605,17.7409,17.7474,4350.0
2006-12-29 14:45:00,27.16,27.19,27.15,27.19,15450.0,17.754,17.7736,17.7474,17.7736,15450.0
2006-12-29 14:50:00,27.19,27.22,27.19,27.21,22050.0,17.7736,17.7932,17.7736,17.7866,22050.0
2006-12-29 14:55:00,27.22,27.24,27.21,27.23,10800.0,17.7932,17.8063,17.7866,17.7997,10800.0
2006-12-29 15:00:00,27.22,27.26,27.21,27.26,13050.0,17.7932,17.8193,17.7866,17.8193,13050.0
2006-12-29 15:05:00,27.25,27.27,27.23,27.25,21300.0,17.8128,17.8259,17.7997,17.8128,21300.0
2006-12-29 15:10:00,27.26,27.29,27.26,27.29,18150.0,17.8193,17.8389,17.8193,17.8389,18150.0
2006-12-29 15:15:00,27.29,27.32,27.27,27.29,50550.0,17.8389,17.8585,17.8259,17.8389,50550.0
2006-12-29 15:20:00,27.27,27.27,27.19,27.19,8850.0,17.8259,17.8259,17.7736,17.7736,8850.0
2006-12-29 15:25:00,27.19,27.21,27.14,27.17,12300.0,17.7736,17.7866,17.7409,17.7605,12300.0
2006-12-29 15:30:00,27.17,27.17,27.13,27.16,10650.0,17.7605,17.7605,17.7343,17.754,10650.0
2006-12-29 15:35:00,27.16,27.17,27.13,27.15,9750.0,17.754,17.7605,17.7343,17.7474,9750.0
2006-12-29 15:40:00,27.15,27.19,27.15,27.18,9150.0,17.7474,17.7736,17.7474,17.767,9150.0
2006-12-29 15:45:00,27.17,27.18,27.13,27.13,10500.0,17.7605,17.767,17.7343,17.7343,10500.0
2006-12-29 15:50:00,27.13,27.16,27.13,27.16,12900.0,17.7343,17.754,17.7343,17.754,12900.0
2006-12-29 15:55:00,27.16,27.16,27.08,27.09,20700.0,17.754,17.754,17.7017,17.7082,20700.0
2007-01-03 09:30:00,27.15,27.29,27.15,27.26,34050.0,17.7474,17.8389,17.7474,17.8193,34050.0
2007-01-03 09:35:00,27.25,27.29,27.21,27.29,6600.0,17.8128,17.8389,17.7866,17.8389,6600.0
2007-01-03 09:40:00,27.29,27.37,27.23,27.25,12450.0,17.8389,17.8912,17.7997,17.8128,12450.0
2007-01-03 09:45:00,27.22,27.3,27.22,27.29,8550.0,17.7932,17.8455,17.7932,17.8389,8550.0
2007-01-03 09:50:00,27.28,27.28,27.23,27.26,3600.0,17.8324,17.8324,17.7997,17.8193,3600.0
2007-01-03 09:55:00,27.26,27.39,27.26,27.27,26250.0,17.8193,17.9043,17.8193,17.8259,26250.0
2007-01-03 10:00:00,27.27,27.35,27.26,27.27,7650.0,17.8259,17.8782,17.8193,17.8259,7650.0
2007-01-03 10:05:00,27.27,27.35,27.26,27.28,7500.0,17.8259,17.8782,17.8193,17.8324,7500.0
2007-01-03 10:10:00,27.31,27.35,27.31,27.35,4350.0,17.852,17.8782,17.852,17.8782,4350.0
2007-01-03 10:15:00,27.37,27.39,27.36,27.37,15750.0,17.8912,17.9043,17.8847,17.8912,15750.0
2007-01-03 10:20:00,27.34,27.44,27.31,27.38,9750.0,17.8716,17.937,17.852,17.8978,9750.0
2007-01-03 10:25:00,27.39,27.39,27.34,27.37,4050.0,17.9043,17.9043,17.8716,17.8912,4050.0
2007-01-03 10:30:00,27.38,27.43,27.38,27.43,6450.0,17.8978,17.9305,17.8978,17.9305,6450.0
2007-01-03 10:35:00,27.43,27.46,27.43,27.45,10650.0,17.9305,17.9501,17.9305,17.9435,10650.0
2007-01-03 10:40:00,27.46,27.46,27.36,27.45,26850.0,17.9501,17.9501,17.8847,17.9435,26850.0
2007-01-03 10:45:00,27.46,27.48,27.46,27.48,8700.0,17.9501,17.9631,17.9501,17.9631,8700.0
2007-01-03 10:50:00,27.47,27.49,27.45,27.47,23700.0,17.9566,17.9697,17.9435,17.9566,23700.0
2007-01-03 10:55:00,27.47,27.48,27.46,27.48,11100.0,17.9566,17.9631,17.9501,17.9631,11100.0
2007-01-03 11:00:00,27.47,27.47,27.42,27.43,46050.0,17.9566,17.9566,17.9239,17.9305,46050.0
2007-01-03 11:05:00,27.42,27.42,27.4,27.4,6300.0,17.9239,17.9239,17.9108,17.9108,6300.0
2007-01-03 11:10:00,27.4,27.45,27.39,27.41,14850.0,17.9108,17.9435,17.9043,17.9174,14850.0
2007-01-03 11:15:00,27.4,27.41,27.39,27.4,11400.0,17.9108,17.9174,17.9043,17.9108,11400.0
2007-01-03 11:20:00,27.4,27.41,27.38,27.41,4650.0,17.9108,17.9174,17.8978,17.9174,4650.0
2007-01-03 11:25:00,27.4,27.41,27.39,27.4,7800.0,17.9108,17.9174,17.9043,17.9108,7800.0
2007-01-03 11:30:00,27.39,27.49,27.39,27.47,68100.0,17.9043,17.9697,17.9043,17.9566,68100.0
2007-01-03 11:35:00,27.48,27.51,27.47,27.47,7650.0,17.9631,17.9827,17.9566,17.9566,7650.0
2007-01-03 11:40:00,27.48,27.48,27.45,27.47,19050.0,17.9631,17.9631,17.9435,17.9566,19050.0
2007-01-03 11:45:00,27.47,27.48,27.47,27.48,6300.0,17.9566,17.9631,17.9566,17.9631,6300.0
2007-01-03 11:50:00,27.49,27.51,27.47,27.47,27750.0,17.9697,17.9827,17.9566,17.9566,27750.0
2007-01-03 11:55:00,27.47,27.47,27.46,27.46,3450.0,17.9566,17.9566,17.9501,17.9501,3450.0
2007-01-03 12:00:00,27.46,27.49,27.46,27.48,1650.0,17.9501,17.9697,17.9501,17.9631,1650.0
2007-01-03 12:05:00,27.47,27.48,27.43,27.43,6600.0,17.9566,17.9631,17.9305,17.9305,6600.0
2007-01-03 12:10:00,27.43,27.47,27.43,27.47,5400.0,17.9305,17.9566,17.9305,17.9566,5400.0
2007-01-03 12:15:00,27.48,27.49,27.43,27.45,20100.0,17.9631,17.9697,17.9305,17.9435,20100.0
2007-01-03 12:20:00,27.45,27.46,27.45,27.46,5400.0,17.9435,17.9501,17.9435,17.9501,5400.0
2007-01-03 12:25:00,27.46,27.47,27.43,27.47,12000.0,17.9501,17.9566,17.9305,17.9566,12000.0
2007-01-03 12:30:00,27.47,27.47,27.43,27.45,14850.0,17.9566,17.9566,17.9305,17.9435,14850.0
2007-01-03 12:35:00,27.46,27.47,27.46,27.46,4650.0,17.9501,17.9566,17.9501,17.9501,4650.0
2007-01-03 12:40:00,27.45,27.47,27.45,27.47,4950.0,17.9435,17.9566,17.9435,17.9566,4950.0
2007-01-03 12:45:00,27.48,27.48,27.47,27.48,3450.0,17.9631,17.9631,17.9566,17.9631,3450.0
2007-01-03 12:50:00,27.47,27.48,27.47,27.47,2550.0,17.9566,17.9631,17.9566,17.9566,2550.0
2007-01-03 12:55:00,27.47,27.48,27.47,27.48,3000.0,17.9566,17.9631,17.9566,17.9631,3000.0
2007-01-03 13:00:00,27.47,27.49,27.47,27.48,3000.0,17.9566,17.9697,17.9566,17.9631,3000.0
2007-01-03 13:05:00,27.48,27.48,27.44,27.47,6150.0,17.9631,17.9631,17.937,17.9566,6150.0
2007-01-03 13:10:00,27.47,27.47,27.46,27.46,8550.0,17.9566,17.9566,17.9501,17.9501,8550.0
2007-01-03 13:15:00,27.46,27.47,27.44,27.46,6000.0,17.9501,17.9566,17.937,17.9501,6000.0
2007-01-03 13:20:00,27.46,27.46,27.41,27.41,4200.0,17.9501,17.9501,17.9174,17.9174,4200.0
2007-01-03 13:25:00,27.4,27.4,27.35,27.35,3900.0,17.9108,17.9108,17.8782,17.8782,3900.0
2007-01-03 13:30:00,27.35,27.35,27.33,27.35,3750.0,17.8782,17.8782,17.8651,17.8782,3750.0
2007-01-03 13:35:00,27.34,27.35,27.33,27.33,3450.0,17.8716,17.8782,17.8651,17.8651,3450.0
2007-01-03 13:40:00,27.33,27.36,27.33,27.36,1950.0,17.8651,17.8847,17.8651,17.8847,1950.0
2007-01-03 13:45:00,27.37,27.37,27.33,27.34,3150.0,17.8912,17.8912,17.8651,17.8716,3150.0
2007-01-03 13:50:00,27.34,27.36,27.34,27.36,1800.0,17.8716,17.8847,17.8716,17.8847,1800.0
2007-01-03 13:55:00,27.35,27.37,27.35,27.35,1200.0,17.8782,17.8912,17.8782,17.8782,1200.0
2007-01-03 14:00:00,27.35,27.39,27.29,27.29,7350.0,17.8782,17.9043,17.8389,17.8389,7350.0
2007-01-03 14:05:00,27.28,27.28,27.24,27.24,11100.0,17.8324,17.8324,17.8063,17.8063,11100.0
2007-01-03 14:10:00,27.24,27.25,27.18,27.23,11850.0,17.8063,17.8128,17.767,17.7997,11850.0
2007-01-03 14:15:00,27.21,27.21,27.15,27.16,8400.0,17.7866,17.7866,17.7474,17.754,8400.0
2007-01-03 14:20:00,27.16,27.25,27.16,27.25,11550.0,17.754,17.8128,17.754,17.8128,11550.0
2007-01-03 14:25:00,27.24,27.29,27.24,27.27,7800.0,17.8063,17.8389,17.8063,17.8259,7800.0
2007-01-03 14:30:00,27.28,27.29,27.25,27.29,7950.0,17.8324,17.8389,17.8128,17.8389,7950.0
2007-01-03 14:35:00,27.3,27.3,27.27,27.28,12150.0,17.8455,17.8455,17.8259,17.8324,12150.0
2007-01-03 14:40:00,27.26,27.29,27.23,27.25,7650.0,17.8193,17.8389,17.7997,17.8128,7650.0
2007-01-03 14:45:00,27.23,27.23,27.19,27.21,6750.0,17.7997,17.7997,17.7736,17.7866,6750.0
2007-01-03 14:50:00,27.2,27.24,27.2,27.23,7350.0,17.7801,17.8063,17.7801,17.7997,7350.0
2007-01-03 14:55:00,27.23,27.24,27.17,27.19,10650.0,17.7997,17.8063,17.7605,17.7736,10650.0
2007-01-03 15:00:00,27.17,27.21,27.17,27.19,4350.0,17.7605,17.7866,17.7605,17.7736,4350.0
2007-01-03 15:05:00,27.19,27.29,27.19,27.29,12750.0,17.7736,17.8389,17.7736,17.8389,12750.0
2007-01-03 15:10:00,27.29,27.3,27.28,27.28,4350.0,17.8389,17.8455,17.8324,17.8324,4350.0
2007-01-03 15:15:00,27.28,27.29,27.27,27.29,4500.0,17.8324,17.8389,17.8259,17.8389,4500.0
2007-01-03 15:20:00,27.28,27.28,27.27,27.27,4500.0,17.8324,17.8324,17.8259,17.8259,4500.0
2007-01-03 15:25:00,27.29,27.34,27.29,27.32,20100.0,17.8389,17.8716,17.8389,17.8585,20100.0
2007-01-03 15:30:00,27.33,27.33,27.31,27.33,9300.0,17.8651,17.8651,17.852,17.8651,9300.0
2007-01-03 15:35:00,27.32,27.33,27.28,27.28,16500.0,17.8585,17.8651,17.8324,17.8324,16500.0
2007-01-03 15:40:00,27.28,27.33,27.28,27.31,19350.0,17.8324,17.8651,17.8324,17.852,19350.0
2007-01-03 15:45:00,27.31,27.32,27.29,27.31,6750.0,17.852,17.8585,17.8389,17.852,6750.0
2007-01-03 15:50:00,27.31,27.33,27.29,27.33,8850.0,17.852,17.8651,17.8389,17.8651,8850.0
2007-01-03 15:55:00,27.33,27.33,27.32,27.33,49050.0,17.8651,17.8651,17.8585,17.8651,49050.0
2007-01-04 09:30:00,27.27,27.33,27.24,27.27,16350.0,17.8259,17.8651,17.8063,17.8259,16350.0
2007-01-04 09:35:00,27.27,27.27,27.23,27.27,5100.0,17.8259,17.8259,17.7997,17.8259,5100.0
2007-01-04 09:40:00,27.26,27.32,27.25,27.29,15450.0,17.8193,17.8585,17.8128,17.8389,15450.0
2007-01-04 09:45:00,27.3,27.39,27.3,27.36,19350.0,17.8455,17.9043,17.8455,17.8847,19350.0
2007-01-04 09:50:00,27.35,27.37,27.31,27.31,24900.0,17.8782,17.8912,17.852,17.852,24900.0
2007-01-04 09:55:00,27.3,27.35,27.3,27.34,22050.0,17.8455,17.8782,17.8455,17.8716,22050.0
2007-01-04 10:00:00,27.34,27.37,27.23,27.23,31350.0,17.8716,17.8912,17.7997,17.7997,31350.0
2007-01-04 10:05:00,27.25,27.25,27.17,27.17,6300.0,17.8128,17.8128,17.7605,17.7605,6300.0
2007-01-04 10:10:00,27.17,27.24,27.15,27.21,13950.0,17.7605,17.8063,17.7474,17.7866,13950.0
2007-01-04 10:15:00,27.21,27.27,27.21,27.25,8550.0,17.7866,17.8259,17.7866,17.8128,8550.0
2007-01-04 10:20:00,27.26,27.28,27.21,27.23,15000.0,17.8193,17.8324,17.7866,17.7997,15000.0
2007-01-04 10:25:00,27.23,27.23,27.21,27.23,6750.0,17.7997,17.7997,17.7866,17.7997,6750.0
2007-01-04 10:30:00,27.23,27.26,27.23,27.23,9300.0,17.7997,17.8193,17.7997,17.7997,9300.0
2007-01-04 10:35:00,27.25,27.27,27.23,27.23,10800.0,17.8128,17.8259,17.7997,17.7997,10800.0
2007-01-04 10:40:00,27.23,27.27,27.23,27.25,6000.0,17.7997,17.8259,17.7997,17.8128,6000.0
2007-01-04 10:45:00,27.25,27.29,27.22,27.26,8400.0,17.8128,17.8389,17.7932,17.8193,8400.0
2007-01-04 10:50:00,27.26,27.31,27.26,27.28,6600.0,17.8193,17.852,17.8193,17.8324,6600.0
2007-01-04 10:55:00,27.28,27.28,27.27,27.27,4650.0,17.8324,17.8324,17.8259,17.8259,4650.0
2007-01-04 11:00:00,27.27,27.29,27.27,27.28,10800.0,17.8259,17.8389,17.8259,17.8324,10800.0
2007-01-04 11:05:00,27.28,27.33,27.28,27.31,13800.0,17.8324,17.8651,17.8324,17.852,13800.0
2007-01-04 11:10:00,27.31,27.31,27.27,27.27,5550.0,17.852,17.852,17.8259,17.8259,5550.0
2007-01-04 11:15:00,27.29,27.29,27.27,27.28,5700.0,17.8389,17.8389,17.8259,17.8324,5700.0
2007-01-04 11:20:00,27.27,27.32,27.27,27.32,10200.0,17.8259,17.8585,17.8259,17.8585,10200.0
2007-01-04 11:25:00,27.31,27.35,27.31,27.35,11100.0,17.852,17.8782,17.852,17.8782,11100.0
2007-01-04 11:30:00,27.35,27.37,27.33,27.36,9300.0,17.8782,17.8912,17.8651,17.8847,9300.0
2007-01-04 11:35:00,27.36,27.39,27.36,27.38,13800.0,17.8847,17.9043,17.8847,17.8978,13800.0
2007-01-04 11:40:00,27.38,27.41,27.37,27.37,8400.0,17.8978,17.9174,17.8912,17.8912,8400.0
2007-01-04 11:45:00,27.37,27.4,27.37,27.4,3600.0,17.8912,17.9108,17.8912,17.9108,3600.0
2007-01-04 11:50:00,27.39,27.4,27.38,27.39,8100.0,17.9043,17.9108,17.8978,17.9043,8100.0
2007-01-04 11:55:00,27.39,27.42,27.39,27.41,7350.0,17.9043,17.9239,17.9043,17.9174,7350.0
2007-01-04 12:00:00,27.41,27.42,27.4,27.4,2850.0,17.9174,17.9239,17.9108,17.9108,2850.0
2007-01-04 12:05:00,27.41,27.43,27.41,27.42,4050.0,17.9174,17.9305,17.9174,17.9239,4050.0
2007-01-04 12:10:00,27.42,27.43,27.4,27.42,6450.0,17.9239,17.9305,17.9108,17.9239,6450.0
2007-01-04 12:15:00,27.41,27.43,27.4,27.43,3450.0,17.9174,17.9305,17.9108,17.9305,3450.0
2007-01-04 12:20:00,27.41,27.42,27.38,27.4,5700.0,17.9174,17.9239,17.8978,17.9108,5700.0
2007-01-04 12:25:00,27.4,27.43,27.4,27.42,4650.0,17.9108,17.9305,17.9108,17.9239,4650.0
2007-01-04 12:30:00,27.42,27.44,27.42,27.44,6750.0,17.9239,17.937,17.9239,17.937,6750.0
2007-01-04 12:35:00,27.44,27.45,27.42,27.43,5850.0,17.937,17.9435,17.9239,17.9305,5850.0
2007-01-04 12:40:00,27.44,27.47,27.44,27.46,15150.0,17.937,17.9566,17.937,17.9501,15150.0
2007-01-04 12:45:00,27.46,27.47,27.46,27.46,5400.0,17.9501,17.9566,17.9501,17.9501,5400.0
2007-01-04 12:50:00,27.47,27.47,27.46,27.47,13200.0,17.9566,17.9566,17.9501,17.9566,13200.0
2007-01-04 12:55:00,27.47,27.49,27.47,27.48,10050.0,17.9566,17.9697,17.9566,17.9631,10050.0
2007-01-04 13:00:00,27.49,27.5,27.47,27.49,13500.0,17.9697,17.9762,17.9566,17.9697,13500.0
2007-01-04 13:05:00,27.49,27.49,27.46,27.47,7050.0,17.9697,17.9697,17.9501,17.9566,7050.0
2007-01-04 13:10:00,27.48,27.49,27.47,27.49,3150.0,17.9631,17.9697,17.9566,17.9697,3150.0
2007-01-04 13:15:00,27.47,27.47,27.46,27.47,4500.0,17.9566,17.9566,17.9501,17.9566,4500.0
2007-01-04 13:20:00,27.47,27.49,27.43,27.44,10500.0,17.9566,17.9697,17.9305,17.937,10500.0
2007-01-04 13:25:00,27.44,27.47,27.41,27.47,18000.0,17.937,17.9566,17.9174,17.9566,18000.0
2007-01-04 13:30:00,27.43,27.45,27.43,27.45,4650.0,17.9305,17.9435,17.9305,17.9435,4650.0
2007-01-04 13:35:00,27.46,27.47,27.45,27.45,9000.0,17.9501,17.9566,17.9435,17.9435,9000.0
2007-01-04 13:40:00,27.45,27.45,27.39,27.39,30150.0,17.9435,17.9435,17.9043,17.9043,30150.0
2007-01-04 13:45:00,27.37,27.37,27.33,27.33,8400.0,17.8912,17.8912,17.8651,17.8651,8400.0
2007-01-04 13:50:00,27.35,27.4,27.34,27.37,13800.0,17.8782,17.9108,17.8716,17.8912,13800.0
2007-01-04 13:55:00,27.37,27.41,27.37,27.41,15600.0,17.8912,17.9174,17.8912,17.9174,15600.0
2007-01-04 14:00:00,27.41,27.44,27.41,27.42,5550.0,17.9174,17.937,17.9174,17.9239,5550.0
2007-01-04 14:05:00,27.41,27.47,27.4,27.47,35550.0,17.9174,17.9566,17.9108,17.9566,35550.0
2007-01-04 14:10:00,27.47,27.51,27.46,27.49,15750.0,17.9566,17.9827,17.9501,17.9697,15750.0
2007-01-04 14:15:00,27.48,27.51,27.45,27.5,16500.0,17.9631,17.9827,17.9435,17.9762,16500.0
2007-01-04 14:20:00,27.48,27.51,27.47,27.5,17100.0,17.9631,17.9827,17.9566,17.9762,17100.0
2007-01-04 14:25:00,27.49,27.52,27.47,27.51,41550.0,17.9697,17.9893,17.9566,17.9827,41550.0
2007-01-04 14:30:00,27.51,27.53,27.5,27.51,14400.0,17.9827,17.9958,17.9762,17.9827,14400.0
2007-01-04 14:35:00,27.51,27.52,27.48,27.48,9150.0,17.9827,17.9893,17.9631,17.9631,9150.0
2007-01-04 14:40:00,27.48,27.53,27.47,27.53,9300.0,17.9631,17.9958,17.9566,17.9958,9300.0
2007-01-04 14:45:00,27.53,27.53,27.5,27.52,7800.0,17.9958,17.9958,17.9762,17.9893,7800.0
2007-01-04 14:50:00,27.51,27.59,27.51,27.56,18900.0,17.9827,18.035,17.9827,18.0154,18900.0
2007-01-04 14:55:00,27.56,27.58,27.55,27.57,14100.0,18.0154,18.0285,18.0089,18.022,14100.0
2007-01-04 15:00:00,27.57,27.59,27.55,27.58,21750.0,18.022,18.035,18.0089,18.0285,21750.0
2007-01-04 15:05:00,27.57,27.59,27.57,27.58,43350.0,18.022,18.035,18.022,18.0285,43350.0
2007-01-04 15:10:00,27.58,27.61,27.57,27.6,23400.0,18.0285,18.0481,18.022,18.0416,23400.0
2007-01-04 15:15:00,27.59,27.61,27.59,27.6,31950.0,18.035,18.0481,18.035,18.0416,31950.0
2007-01-04 15:20:00,27.6,27.61,27.57,27.6,22500.0,18.0416,18.0481,18.022,18.0416,22500.0
2007-01-04 15:25:00,27.59,27.6,27.57,27.58,18150.0,18.035,18.0416,18.022,18.0285,18150.0
2007-01-04 15:30:00,27.58,27.64,27.58,27.64,28950.0,18.0285,18.0677,18.0285,18.0677,28950.0
2007-01-04 15:35:00,27.65,27.65,27.59,27.63,41550.0,18.0743,18.0743,18.035,18.0612,41550.0
2007-01-04 15:40:00,27.63,27.64,27.63,27.63,35550.0,18.0612,18.0677,18.0612,18.0612,35550.0
2007-01-04 15:45:00,27.63,27.65,27.63,27.63,30900.0,18.0612,18.0743,18.0612,18.0612,30900.0
2007-01-04 15:50:00,27.62,27.63,27.56,27.57,30600.0,18.0547,18.0612,18.0154,18.022,30600.0
2007-01-04 15:55:00,27.56,27.59,27.55,27.57,44850.0,18.0154,18.035,18.0089,18.022,44850.0
2007-01-05 09:30:00,27.53,27.53,27.53,27.53,450.0,17.9958,17.9958,17.9958,17.9958,450.0
2007-01-05 09:35:00,27.53,27.67,27.53,27.63,27600.0,17.9958,18.0873,17.9958,18.0612,27600.0
2007-01-05 09:40:00,27.63,27.63,27.46,27.53,21150.0,18.0612,18.0612,17.9501,17.9958,21150.0
2007-01-05 09:45:00,27.52,27.57,27.5,27.57,15150.0,17.9893,18.022,17.9762,18.022,15150.0
2007-01-05 09:50:00,27.59,27.59,27.5,27.53,10650.0,18.035,18.035,17.9762,17.9958,10650.0
2007-01-05 09:55:00,27.53,27.55,27.49,27.55,18450.0,17.9958,18.0089,17.9697,18.0089,18450.0
2007-01-05 10:00:00,27.53,27.57,27.53,27.57,4350.0,17.9958,18.022,17.9958,18.022,4350.0
2007-01-05 10:05:00,27.57,27.61,27.55,27.58,6900.0,18.022,18.0481,18.0089,18.0285,6900.0
2007-01-05 10:10:00,27.59,27.59,27.55,27.57,12750.0,18.035,18.035,18.0089,18.022,12750.0
2007-01-05 10:15:00,27.57,27.59,27.57,27.57,11250.0,18.022,18.035,18.022,18.022,11250.0
2007-01-05 10:20:00,27.58,27.58,27.56,27.57,4050.0,18.0285,18.0285,18.0154,18.022,4050.0
2007-01-05 10:25:00,27.56,27.57,27.56,27.57,10650.0,18.0154,18.022,18.0154,18.022,10650.0
2007-01-05 10:30:00,27.57,27.59,27.55,27.57,21000.0,18.022,18.035,18.0089,18.022,21000.0
2007-01-05 10:35:00,27.57,27.57,27.56,27.57,5100.0,18.022,18.022,18.0154,18.022,5100.0
2007-01-05 10:40:00,27.57,27.59,27.56,27.57,7350.0,18.022,18.035,18.0154,18.022,7350.0
2007-01-05 10:45:00,27.57,27.6,27.55,27.6,9000.0,18.022,18.0416,18.0089,18.0416,9000.0
2007-01-05 10:50:00,27.61,27.67,27.61,27.67,11850.0,18.0481,18.0873,18.0481,18.0873,11850.0
2007-01-05 10:55:00,27.67,27.67,27.55,27.57,16200.0,18.0873,18.0873,18.0089,18.022,16200.0
2007-01-05 11:00:00,27.57,27.59,27.57,27.57,11850.0,18.022,18.035,18.022,18.022,11850.0
2007-01-05 11:05:00,27.57,27.58,27.53,27.54,34500.0,18.022,18.0285,17.9958,18.0024,34500.0
2007-01-05 11:10:00,27.54,27.57,27.51,27.53,24300.0,18.0024,18.022,17.9827,17.9958,24300.0
2007-01-05 11:15:00,27.54,27.54,27.53,27.53,5700.0,18.0024,18.0024,17.9958,17.9958,5700.0
2007-01-05 11:20:00,27.53,27.53,27.49,27.5,19350.0,17.9958,17.9958,17.9697,17.9762,19350.0
2007-01-05 11:25:00,27.49,27.53,27.48,27.49,9750.0,17.9697,17.9958,17.9631,17.9697,9750.0
2007-01-05 11:30:00,27.49,27.53,27.49,27.53,4800.0,17.9697,17.9958,17.9697,17.9958,4800.0
2007-01-05 11:35:00,27.56,27.57,27.51,27.51,5700.0,18.0154,18.022,17.9827,17.9827,5700.0
2007-01-05 11:40:00,27.51,27.51,27.5,27.5,8400.0,17.9827,17.9827,17.9762,17.9762,8400.0
2007-01-05 11:45:00,27.5,27.52,27.5,27.51,8100.0,17.9762,17.9893,17.9762,17.9827,8100.0
2007-01-05 11:50:00,27.51,27.52,27.5,27.51,5550.0,17.9827,17.9893,17.9762,17.9827,5550.0
2007-01-05 11:55:00,27.51,27.52,27.5,27.51,14850.0,17.9827,17.9893,17.9762,17.9827,14850.0
2007-01-05 12:00:00,27.52,27.52,27.51,27.51,3000.0,17.9893,17.9893,17.9827,17.9827,3000.0
2007-01-05 12:05:00,27.51,27.51,27.49,27.49,8700.0,17.9827,17.9827,17.9697,17.9697,8700.0
2007-01-05 12:10:00,27.5,27.54,27.5,27.54,14250.0,17.9762,18.0024,17.9762,18.0024,14250.0
2007-01-05 12:15:00,27.54,27.58,27.54,27.58,6300.0,18.0024,18.0285,18.0024,18.0285,6300.0
2007-01-05 12:20:00,27.57,27.59,27.57,27.59,10050.0,18.022,18.035,18.022,18.035,10050.0
2007-01-05 12:25:00,27.59,27.59,27.59,27.59,4050.0,18.035,18.035,18.035,18.035,4050.0
2007-01-05 12:30:00,27.59,27.59,27.58,27.59,2850.0,18.035,18.035,18.0285,18.035,2850.0
2007-01-05 12:35:00,27.58,27.58,27.58,27.58,1050.0,18.0285,18.0285,18.0285,18.0285,1050.0
2007-01-05 12:40:00,27.58,27.58,27.56,27.56,3300.0,18.0285,18.0285,18.0154,18.0154,3300.0
2007-01-05 12:45:00,27.56,27.56,27.5,27.52,13650.0,18.0154,18.0154,17.9762,17.9893,13650.0
2007-01-05 12:50:00,27.52,27.53,27.51,27.53,8400.0,17.9893,17.9958,17.9827,17.9958,8400.0
2007-01-05 12:55:00,27.52,27.53,27.51,27.53,5100.0,17.9893,17.9958,17.9827,17.9958,5100.0
2007-01-05 13:00:00,27.53,27.54,27.52,27.53,15000.0,17.9958,18.0024,17.9893,17.9958,15000.0
2007-01-05 13:05:00,27.53,27.54,27.53,27.53,16350.0,17.9958,18.0024,17.9958,17.9958,16350.0
2007-01-05 13:10:00,27.53,27.54,27.53,27.53,7650.0,17.9958,18.0024,17.9958,17.9958,7650.0
2007-01-05 13:15:00,27.53,27.55,27.53,27.55,13500.0,17.9958,18.0089,17.9958,18.0089,13500.0
2007-01-05 13:20:00,27.54,27.55,27.54,27.54,10950.0,18.0024,18.0089,18.0024,18.0024,10950.0
2007-01-05 13:25:00,27.54,27.57,27.54,27.57,10500.0,18.0024,18.022,18.0024,18.022,10500.0
2007-01-05 13:30:00,27.56,27.57,27.54,27.55,12300.0,18.0154,18.022,18.0024,18.0089,12300.0
2007-01-05 13:35:00,27.54,27.55,27.52,27.53,9300.0,18.0024,18.0089,17.9893,17.9958,9300.0
2007-01-05 13:40:00,27.54,27.55,27.54,27.55,4200.0,18.0024,18.0089,18.0024,18.0089,4200.0
2007-01-05 13:45:00,27.55,27.55,27.53,27.53,6000.0,18.0089,18.0089,17.9958,17.9958,6000.0
2007-01-05 13:50:00,27.53,27.55,27.52,27.53,26250.0,17.9958,18.0089,17.9893,17.9958,26250.0
2007-01-05 13:55:00,27.53,27.55,27.53,27.54,4950.0,17.9958,18.0089,17.9958,18.0024,4950.0
2007-01-05 14:00:00,27.54,27.57,27.54,27.56,9300.0,18.0024,18.022,18.0024,18.0154,9300.0
2007-01-05 14:05:00,27.56,27.56,27.51,27.54,33150.0,18.0154,18.0154,17.9827,18.0024,33150.0
2007-01-05 14:10:00,27.54,27.55,27.53,27.54,4950.0,18.0024,18.0089,17.9958,18.0024,4950.0
2007-01-05 14:15:00,27.54,27.54,27.53,27.53,10650.0,18.0024,18.0024,17.9958,17.9958,10650.0
2007-01-05 14:20:00,27.54,27.55,27.54,27.54,13200.0,18.0024,18.0089,18.0024,18.0024,13200.0
2007-01-05 14:25:00,27.54,27.55,27.51,27.55,19800.0,18.0024,18.0089,17.9827,18.0089,19800.0
2007-01-05 14:30:00,27.54,27.55,27.54,27.54,6300.0,18.0024,18.0089,18.0024,18.0024,6300.0
2007-01-05 14:35:00,27.54,27.56,27.52,27.55,16350.0,18.0024,18.0154,17.9893,18.0089,16350.0
2007-01-05 14:40:00,27.55,27.56,27.55,27.55,15450.0,18.0089,18.0154,18.0089,18.0089,15450.0
2007-01-05 14:45:00,27.55,27.55,27.54,27.55,8850.0,18.0089,18.0089,18.0024,18.0089,8850.0
2007-01-05 14:50:00,27.55,27.57,27.55,27.57,17700.0,18.0089,18.022,18.0089,18.022,17700.0
2007-01-05 14:55:00,27.56,27.57,27.54,27.54,18750.0,18.0154,18.022,18.0024,18.0024,18750.0
2007-01-05 15:00:00,27.54,27.58,27.53,27.57,53550.0,18.0024,18.0285,17.9958,18.022,53550.0
2007-01-05 15:05:00,27.57,27.59,27.53,27.56,34950.0,18.022,18.035,17.9958,18.0154,34950.0
2007-01-05 15:10:00,27.56,27.56,27.51,27.53,28500.0,18.0154,18.0154,17.9827,17.9958,28500.0
2007-01-05 15:15:00,27.51,27.51,27.5,27.5,15900.0,17.9827,17.9827,17.9762,17.9762,15900.0
2007-01-05 15:20:00,27.5,27.51,27.48,27.5,22350.0,17.9762,17.9827,17.9631,17.9762,22350.0
2007-01-05 15:25:00,27.51,27.53,27.49,27.49,13950.0,17.9827,17.9958,17.9697,17.9697,13950.0
2007-01-05 15:30:00,27.49,27.55,27.48,27.51,24450.0,17.9697,18.0089,17.9631,17.9827,24450.0
2007-01-05 15:35:00,27.51,27.57,27.51,27.52,32100.0,17.9827,18.022,17.9827,17.9893,32100.0
2007-01-05 15:40:00,27.52,27.54,27.51,27.53,12900.0,17.9893,18.0024,17.9827,17.9958,12900.0
2007-01-05 15:45:00,27.54,27.55,27.51,27.51,12750.0,18.0024,18.0089,17.9827,17.9827,12750.0
2007-01-05 15:50:00,27.52,27.55,27.51,27.53,17550.0,17.9893,18.0089,17.9827,17.9958,17550.0
2007-01-05 15:55:00,27.54,27.56,27.52,27.52,25050.0,18.0024,18.0154,17.9893,17.9893,25050.0
2007-01-08 09:30:00,27.43,27.44,27.33,27.33,25950.0,17.9305,17.937,17.8651,17.8651,25950.0
2007-01-08 09:35:00,27.35,27.35,27.29,27.31,29700.0,17.8782,17.8782,17.8389,17.852,29700.0
2007-01-08 09:40:00,27.31,27.41,27.31,27.41,25800.0,17.852,17.9174,17.852,17.9174,25800.0
2007-01-08 09:45:00,27.41,27.49,27.39,27.45,18450.0,17.9174,17.9697,17.9043,17.9435,18450.0
2007-01-08 09:50:00,27.43,27.43,27.4,27.42,13650.0,17.9305,17.9305,17.9108,17.9239,13650.0
2007-01-08 09:55:00,27.42,27.45,27.39,27.41,18000.0,17.9239,17.9435,17.9043,17.9174,18000.0
2007-01-08 10:00:00,27.41,27.5,27.41,27.49,15450.0,17.9174,17.9762,17.9174,17.9697,15450.0
2007-01-08 10:05:00,27.5,27.51,27.44,27.47,21600.0,17.9762,17.9827,17.937,17.9566,21600.0
2007-01-08 10:10:00,27.47,27.48,27.45,27.45,7200.0,17.9566,17.9631,17.9435,17.9435,7200.0
2007-01-08 10:15:00,27.47,27.48,27.45,27.47,13950.0,17.9566,17.9631,17.9435,17.9566,13950.0
2007-01-08 10:20:00,27.47,27.51,27.45,27.5,10050.0,17.9566,17.9827,17.9435,17.9762,10050.0
2007-01-08 10:25:00,27.5,27.5,27.46,27.49,5400.0,17.9762,17.9762,17.9501,17.9697,5400.0
2007-01-08 10:30:00,27.49,27.5,27.49,27.5,11250.0,17.9697,17.9762,17.9697,17.9762,11250.0
2007-01-08 10:35:00,27.49,27.49,27.43,27.43,9150.0,17.9697,17.9697,17.9305,17.9305,9150.0
2007-01-08 10:40:00,27.43,27.5,27.43,27.47,9000.0,17.9305,17.9762,17.9305,17.9566,9000.0
2007-01-08 10:45:00,27.47,27.47,27.4,27.41,6600.0,17.9566,17.9566,17.9108,17.9174,6600.0
2007-01-08 10:50:00,27.41,27.42,27.4,27.41,5250.0,17.9174,17.9239,17.9108,17.9174,5250.0
2007-01-08 10:55:00,27.41,27.41,27.4,27.4,11100.0,17.9174,17.9174,17.9108,17.9108,11100.0
2007-01-08 11:00:00,27.4,27.42,27.4,27.42,21900.0,17.9108,17.9239,17.9108,17.9239,21900.0
2007-01-08 11:05:00,27.41,27.41,27.4,27.41,10500.0,17.9174,17.9174,17.9108,17.9174,10500.0
2007-01-08 11:10:00,27.42,27.43,27.41,27.42,7950.0,17.9239,17.9305,17.9174,17.9239,7950.0
2007-01-08 11:15:00,27.41,27.44,27.41,27.43,7500.0,17.9174,17.937,17.9174,17.9305,7500.0
2007-01-08 11:20:00,27.44,27.49,27.44,27.47,10950.0,17.937,17.9697,17.937,17.9566,10950.0
2007-01-08 11:25:00,27.47,27.47,27.44,27.45,5700.0,17.9566,17.9566,17.937,17.9435,5700.0
2007-01-08 11:30:00,27.45,27.45,27.42,27.43,7350.0,17.9435,17.9435,17.9239,17.9305,7350.0
2007-01-08 11:35:00,27.43,27.43,27.41,27.41,8100.0,17.9305,17.9305,17.9174,17.9174,8100.0
2007-01-08 11:40:00,27.41,27.41,27.4,27.41,7650.0,17.9174,17.9174,17.9108,17.9174,7650.0
2007-01-08 11:45:00,27.42,27.42,27.41,27.41,3900.0,17.9239,17.9239,17.9174,17.9174,3900.0
2007-01-08 11:50:00,27.41,27.41,27.4,27.4,9450.0,17.9174,17.9174,17.9108,17.9108,9450.0
2007-01-08 11:55:00,27.4,27.41,27.39,27.39,12450.0,17.9108,17.9174,17.9043,17.9043,12450.0
2007-01-08 12:00:00,27.39,27.39,27.36,27.37,22950.0,17.9043,17.9043,17.8847,17.8912,22950.0
2007-01-08 12:05:00,27.37,27.39,27.37,27.37,21150.0,17.8912,17.9043,17.8912,17.8912,21150.0
2007-01-08 12:10:00,27.37,27.38,27.35,27.36,46500.0,17.8912,17.8978,17.8782,17.8847,46500.0
2007-01-08 12:15:00,27.37,27.41,27.37,27.38,19800.0,17.8912,17.9174,17.8912,17.8978,19800.0
2007-01-08 12:20:00,27.37,27.37,27.35,27.35,7800.0,17.8912,17.8912,17.8782,17.8782,7800.0
2007-01-08 12:25:00,27.35,27.41,27.35,27.4,12000.0,17.8782,17.9174,17.8782,17.9108,12000.0
2007-01-08 12:30:00,27.4,27.45,27.39,27.44,16950.0,17.9108,17.9435,17.9043,17.937,16950.0
2007-01-08 12:35:00,27.43,27.46,27.43,27.45,10500.0,17.9305,17.9501,17.9305,17.9435,10500.0
2007-01-08 12:40:00,27.45,27.46,27.42,27.43,9150.0,17.9435,17.9501,17.9239,17.9305,9150.0
2007-01-08 12:45:00,27.43,27.43,27.39,27.42,9600.0,17.9305,17.9305,17.9043,17.9239,9600.0
2007-01-08 12:50:00,27.39,27.39,27.37,27.39,4500.0,17.9043,17.9043,17.8912,17.9043,4500.0
2007-01-08 12:55:00,27.39,27.39,27.37,27.37,4950.0,17.9043,17.9043,17.8912,17.8912,4950.0
2007-01-08 13:00:00,27.37,27.37,27.34,27.34,6600.0,17.8912,17.8912,17.8716,17.8716,6600.0
2007-01-08 13:05:00,27.35,27.35,27.33,27.35,15600.0,17.8782,17.8782,17.8651,17.8782,15600.0
2007-01-08 13:10:00,27.35,27.37,27.33,27.34,15750.0,17.8782,17.8912,17.8651,17.8716,15750.0
2007-01-08 13:15:00,27.35,27.37,27.35,27.35,13200.0,17.8782,17.8912,17.8782,17.8782,13200.0
2007-01-08 13:20:00,27.35,27.36,27.34,27.35,3300.0,17.8782,17.8847,17.8716,17.8782,3300.0
2007-01-08 13:25:00,27.34,27.38,27.34,27.37,7050.0,17.8716,17.8978,17.8716,17.8912,7050.0
2007-01-08 13:30:00,27.37,27.37,27.35,27.37,3300.0,17.8912,17.8912,17.8782,17.8912,3300.0
2007-01-08 13:35:00,27.37,27.37,27.35,27.36,4500.0,17.8912,17.8912,17.8782,17.8847,4500.0
2007-01-08 13:40:00,27.35,27.38,27.34,27.38,3600.0,17.8782,17.8978,17.8716,17.8978,3600.0
2007-01-08 13:45:00,27.39,27.43,27.38,27.41,36150.0,17.9043,17.9305,17.8978,17.9174,36150.0
2007-01-08 13:50:00,27.43,27.43,27.41,27.41,27150.0,17.9305,17.9305,17.9174,17.9174,27150.0
2007-01-08 13:55:00,27.4,27.41,27.37,27.38,7650.0,17.9108,17.9174,17.8912,17.8978,7650.0
2007-01-08 14:00:00,27.38,27.42,27.38,27.41,8700.0,17.8978,17.9239,17.8978,17.9174,8700.0
2007-01-08 14:05:00,27.39,27.39,27.37,27.37,7950.0,17.9043,17.9043,17.8912,17.8912,7950.0
2007-01-08 14:10:00,27.37,27.38,27.35,27.38,19050.0,17.8912,17.8978,17.8782,17.8978,19050.0
2007-01-08 14:15:00,27.39,27.4,27.38,27.4,7200.0,17.9043,17.9108,17.8978,17.9108,7200.0
2007-01-08 14:20:00,27.4,27.41,27.39,27.4,10950.0,17.9108,17.9174,17.9043,17.9108,10950.0
2007-01-08 14:25:00,27.4,27.45,27.39,27.45,18900.0,17.9108,17.9435,17.9043,17.9435,18900.0
2007-01-08 14:30:00,27.44,27.46,27.43,27.43,11850.0,17.937,17.9501,17.9305,17.9305,11850.0
2007-01-08 14:35:00,27.43,27.46,27.41,27.46,18600.0,17.9305,17.9501,17.9174,17.9501,18600.0
2007-01-08 14:40:00,27.46,27.47,27.44,27.44,17100.0,17.9501,17.9566,17.937,17.937,17100.0
2007-01-08 14:45:00,27.43,27.44,27.42,27.43,7350.0,17.9305,17.937,17.9239,17.9305,7350.0
2007-01-08 14:50:00,27.42,27.43,27.41,27.41,10950.0,17.9239,17.9305,17.9174,17.9174,10950.0
2007-01-08 14:55:00,27.41,27.5,27.41,27.46,21000.0,17.9174,17.9762,17.9174,17.9501,21000.0
2007-01-08 15:00:00,27.46,27.51,27.45,27.5,21600.0,17.9501,17.9827,17.9435,17.9762,21600.0
2007-01-08 15:05:00,27.5,27.51,27.47,27.49,18300.0,17.9762,17.9827,17.9566,17.9697,18300.0
2007-01-08 15:10:00,27.49,27.53,27.47,27.51,15600.0,17.9697,17.9958,17.9566,17.9827,15600.0
2007-01-08 15:15:00,27.51,27.53,27.48,27.51,14400.0,17.9827,17.9958,17.9631,17.9827,14400.0
2007-01-08 15:20:00,27.49,27.52,27.47,27.52,17550.0,17.9697,17.9893,17.9566,17.9893,17550.0
2007-01-08 15:25:00,27.5,27.53,27.49,27.5,13950.0,17.9762,17.9958,17.9697,17.9762,13950.0
2007-01-08 15:30:00,27.5,27.53,27.5,27.51,18150.0,17.9762,17.9958,17.9762,17.9827,18150.0
2007-01-08 15:35:00,27.51,27.53,27.49,27.53,28050.0,17.9827,17.9958,17.9697,17.9958,28050.0
2007-01-08 15:40:00,27.53,27.53,27.5,27.53,18900.0,17.9958,17.9958,17.9762,17.9958,18900.0
2007-01-08 15:45:00,27.53,27.53,27.49,27.51,36000.0,17.9958,17.9958,17.9697,17.9827,36000.0
2007-01-08 15:50:00,27.49,27.51,27.47,27.49,19950.0,17.9697,17.9827,17.9566,17.9697,19950.0
2007-01-08 15:55:00,27.5,27.51,27.47,27.5,33600.0,17.9762,17.9827,17.9566,17.9762,33600.0
2007-01-09 09:35:00,27.59,28.08,27.51,27.73,24150.0,18.035,18.3553,17.9827,18.1266,24150.0
2007-01-09 09:40:00,27.72,27.75,27.67,27.67,8700.0,18.12,18.1396,18.0873,18.0873,8700.0
2007-01-09 09:45:00,27.67,27.68,27.53,27.62,24600.0,18.0873,18.0939,17.9958,18.0547,24600.0
2007-01-09 09:50:00,27.63,27.63,27.57,27.6,9300.0,18.0612,18.0612,18.022,18.0416,9300.0
2007-01-09 09:55:00,27.6,27.61,27.57,27.57,11850.0,18.0416,18.0481,18.022,18.022,11850.0
2007-01-09 10:00:00,27.57,27.58,27.56,27.58,10200.0,18.022,18.0285,18.0154,18.0285,10200.0
2007-01-09 10:05:00,27.57,27.62,27.57,27.62,6750.0,18.022,18.0547,18.022,18.0547,6750.0
2007-01-09 10:10:00,27.62,27.65,27.61,27.63,12450.0,18.0547,18.0743,18.0481,18.0612,12450.0
2007-01-09 10:15:00,27.63,27.67,27.63,27.65,10800.0,18.0612,18.0873,18.0612,18.0743,10800.0
2007-01-09 10:20:00,27.65,27.67,27.63,27.65,9450.0,18.0743,18.0873,18.0612,18.0743,9450.0
2007-01-09 10:25:00,27.67,27.69,27.66,27.68,10350.0,18.0873,18.1004,18.0808,18.0939,10350.0
2007-01-09 10:30:00,27.69,27.69,27.63,27.65,10200.0,18.1004,18.1004,18.0612,18.0743,10200.0
2007-01-09 10:35:00,27.65,27.68,27.65,27.67,9150.0,18.0743,18.0939,18.0743,18.0873,9150.0
2007-01-09 10:40:00,27.69,27.73,27.68,27.71,18000.0,18.1004,18.1266,18.0939,18.1135,18000.0
2007-01-09 10:45:00,27.72,27.73,27.67,27.67,10800.0,18.12,18.1266,18.0873,18.0873,10800.0
2007-01-09 10:50:00,27.67,27.69,27.67,27.67,6900.0,18.0873,18.1004,18.0873,18.0873,6900.0
2007-01-09 10:55:00,27.68,27.69,27.65,27.66,15450.0,18.0939,18.1004,18.0743,18.0808,15450.0
2007-01-09 11:00:00,27.67,27.69,27.65,27.67,19950.0,18.0873,18.1004,18.0743,18.0873,19950.0
2007-01-09 11:05:00,27.68,27.69,27.67,27.68,10650.0,18.0939,18.1004,18.0873,18.0939,10650.0
2007-01-09 11:10:00,27.67,27.69,27.67,27.68,8700.0,18.0873,18.1004,18.0873,18.0939,8700.0
2007-01-09 11:15:00,27.67,27.69,27.65,27.65,20100.0,18.0873,18.1004,18.0743,18.0743,20100.0
2007-01-09 11:20:00,27.64,27.64,27.61,27.61,6750.0,18.0677,18.0677,18.0481,18.0481,6750.0
2007-01-09 11:25:00,27.61,27.65,27.61,27.62,7650.0,18.0481,18.0743,18.0481,18.0547,7650.0
2007-01-09 11:30:00,27.62,27.65,27.62,27.65,5700.0,18.0547,18.0743,18.0547,18.0743,5700.0
2007-01-09 11:35:00,27.64,27.65,27.63,27.64,9900.0,18.0677,18.0743,18.0612,18.0677,9900.0
2007-01-09 11:40:00,27.64,27.66,27.63,27.64,14100.0,18.0677,18.0808,18.0612,18.0677,14100.0
2007-01-09 11:45:00,27.63,27.67,27.63,27.65,9000.0,18.0612,18.0873,18.0612,18.0743,9000.0
2007-01-09 11:50:00,27.67,27.68,27.65,27.68,9000.0,18.0873,18.0939,18.0743,18.0939,9000.0
2007-01-09 11:55:00,27.67,27.67,27.65,27.65,9000.0,18.0873,18.0873,18.0743,18.0743,9000.0
2007-01-09 12:00:00,27.66,27.68,27.65,27.68,10050.0,18.0808,18.0939,18.0743,18.0939,10050.0
2007-01-09 12:05:00,27.67,27.67,27.65,27.67,10650.0,18.0873,18.0873,18.0743,18.0873,10650.0
2007-01-09 12:10:00,27.66,27.67,27.65,27.66,10950.0,18.0808,18.0873,18.0743,18.0808,10950.0
2007-01-09 12:15:00,27.66,27.67,27.65,27.67,5700.0,18.0808,18.0873,18.0743,18.0873,5700.0
2007-01-09 12:20:00,27.67,27.67,27.65,27.65,10350.0,18.0873,18.0873,18.0743,18.0743,10350.0
2007-01-09 12:25:00,27.65,27.65,27.63,27.65,11250.0,18.0743,18.0743,18.0612,18.0743,11250.0
2007-01-09 12:30:00,27.65,27.67,27.64,27.66,11850.0,18.0743,18.0873,18.0677,18.0808,11850.0
2007-01-09 12:35:00,27.67,27.68,27.65,27.66,10950.0,18.0873,18.0939,18.0743,18.0808,10950.0
2007-01-09 12:40:00,27.66,27.7,27.66,27.68,19050.0,18.0808,18.1069,18.0808,18.0939,19050.0
2007-01-09 12:45:00,27.68,27.68,27.67,27.67,6600.0,18.0939,18.0939,18.0873,18.0873,6600.0
2007-01-09 12:50:00,27.67,27.69,27.66,27.67,10050.0,18.0873,18.1004,18.0808,18.0873,10050.0
2007-01-09 12:55:00,27.67,27.67,27.66,27.66,4800.0,18.0873,18.0873,18.0808,18.0808,4800.0
2007-01-09 13:00:00,27.67,27.7,27.65,27.66,25350.0,18.0873,18.1069,18.0743,18.0808,25350.0
2007-01-09 13:05:00,27.65,27.65,27.62,27.62,24150.0,18.0743,18.0743,18.0547,18.0547,24150.0
2007-01-09 13:10:00,27.62,27.67,27.62,27.65,6750.0,18.0547,18.0873,18.0547,18.0743,6750.0
2007-01-09 13:15:00,27.66,27.66,27.65,27.65,9000.0,18.0808,18.0808,18.0743,18.0743,9000.0
2007-01-09 13:20:00,27.65,27.66,27.65,27.65,4200.0,18.0743,18.0808,18.0743,18.0743,4200.0
2007-01-09 13:25:00,27.65,27.66,27.65,27.65,2700.0,18.0743,18.0808,18.0743,18.0743,2700.0
2007-01-09 13:30:00,27.65,27.67,27.65,27.67,9000.0,18.0743,18.0873,18.0743,18.0873,9000.0
2007-01-09 13:35:00,27.67,27.71,27.65,27.66,16800.0,18.0873,18.1135,18.0743,18.0808,16800.0
2007-01-09 13:40:00,27.65,27.67,27.65,27.66,13200.0,18.0743,18.0873,18.0743,18.0808,13200.0
2007-01-09 13:45:00,27.67,27.69,27.65,27.65,13200.0,18.0873,18.1004,18.0743,18.0743,13200.0
2007-01-09 13:50:00,27.65,27.67,27.65,27.66,7200.0,18.0743,18.0873,18.0743,18.0808,7200.0
2007-01-09 13:55:00,27.65,27.66,27.64,27.64,11550.0,18.0743,18.0808,18.0677,18.0677,11550.0
2007-01-09 14:00:00,27.64,27.67,27.64,27.66,8850.0,18.0677,18.0873,18.0677,18.0808,8850.0
2007-01-09 14:05:00,27.66,27.67,27.64,27.65,7950.0,18.0808,18.0873,18.0677,18.0743,7950.0
2007-01-09 14:10:00,27.66,27.67,27.64,27.64,9150.0,18.0808,18.0873,18.0677,18.0677,9150.0
2007-01-09 14:15:00,27.64,27.65,27.63,27.63,12000.0,18.0677,18.0743,18.0612,18.0612,12000.0
2007-01-09 14:20:00,27.65,27.67,27.63,27.67,4950.0,18.0743,18.0873,18.0612,18.0873,4950.0
2007-01-09 14:25:00,27.67,27.67,27.63,27.63,10800.0,18.0873,18.0873,18.0612,18.0612,10800.0
2007-01-09 14:30:00,27.63,27.65,27.63,27.63,3750.0,18.0612,18.0743,18.0612,18.0612,3750.0
2007-01-09 14:35:00,27.63,27.67,27.63,27.65,10200.0,18.0612,18.0873,18.0612,18.0743,10200.0
2007-01-09 14:40:00,27.65,27.65,27.63,27.64,16950.0,18.0743,18.0743,18.0612,18.0677,16950.0
2007-01-09 14:45:00,27.63,27.67,27.63,27.65,5400.0,18.0612,18.0873,18.0612,18.0743,5400.0
2007-01-09 14:50:00,27.66,27.67,27.63,27.63,19350.0,18.0808,18.0873,18.0612,18.0612,19350.0
2007-01-09 14:55:00,27.65,27.67,27.63,27.63,7050.0,18.0743,18.0873,18.0612,18.0612,7050.0
2007-01-09 15:00:00,27.63,27.66,27.63,27.64,9750.0,18.0612,18.0808,18.0612,18.0677,9750.0
2007-01-09 15:05:00,27.64,27.67,27.64,27.65,6450.0,18.0677,18.0873,18.0677,18.0743,6450.0
2007-01-09 15:10:00,27.65,27.65,27.64,27.65,10200.0,18.0743,18.0743,18.0677,18.0743,10200.0
2007-01-09 15:15:00,27.65,27.67,27.64,27.67,14850.0,18.0743,18.0873,18.0677,18.0873,14850.0
2007-01-09 15:20:00,27.65,27.67,27.65,27.66,5250.0,18.0743,18.0873,18.0743,18.0808,5250.0
2007-01-09 15:25:00,27.67,27.69,27.66,27.67,9900.0,18.0873,18.1004,18.0808,18.0873,9900.0
2007-01-09 15:30:00,27.67,27.68,27.65,27.68,48450.0,18.0873,18.0939,18.0743,18.0939,48450.0
2007-01-09 15:35:00,27.66,27.67,27.64,27.67,10500.0,18.0808,18.0873,18.0677,18.0873,10500.0
2007-01-09 15:40:00,27.67,27.69,27.65,27.65,25800.0,18.0873,18.1004,18.0743,18.0743,25800.0
2007-01-09 15:45:00,27.65,27.67,27.62,27.63,14550.0,18.0743,18.0873,18.0547,18.0612,14550.0
2007-01-09 15:50:00,27.63,27.69,27.63,27.68,26850.0,18.0612,18.1004,18.0612,18.0939,26850.0
2007-01-09 15:55:00,27.68,27.7,27.66,27.67,39600.0,18.0939,18.1069,18.0808,18.0873,39600.0
2007-01-10 09:30:00,27.57,27.63,27.53,27.58,15150.0,18.022,18.0612,17.9958,18.0285,15150.0
2007-01-10 09:35:00,27.56,27.65,27.54,27.6,10050.0,18.0154,18.0743,18.0024,18.0416,10050.0
2007-01-10 09:40:00,27.61,27.63,27.55,27.58,6300.0,18.0481,18.0612,18.0089,18.0285,6300.0
2007-01-10 09:45:00,27.6,27.65,27.59,27.61,15600.0,18.0416,18.0743,18.035,18.0481,15600.0
2007-01-10 09:50:00,27.63,27.65,27.6,27.63,17250.0,18.0612,18.0743,18.0416,18.0612,17250.0
2007-01-10 09:55:00,27.65,27.68,27.63,27.67,22800.0,18.0743,18.0939,18.0612,18.0873,22800.0
2007-01-10 10:00:00,27.67,27.7,27.65,27.69,10500.0,18.0873,18.1069,18.0743,18.1004,10500.0
2007-01-10 10:05:00,27.68,27.72,27.63,27.63,4800.0,18.0939,18.12,18.0612,18.0612,4800.0
2007-01-10 10:10:00,27.65,27.65,27.61,27.65,7500.0,18.0743,18.0743,18.0481,18.0743,7500.0
2007-01-10 10:15:00,27.65,27.75,27.65,27.73,10950.0,18.0743,18.1396,18.0743,18.1266,10950.0
2007-01-10 10:20:00,27.73,27.75,27.71,27.71,4650.0,18.1266,18.1396,18.1135,18.1135,4650.0
2007-01-10 10:25:00,27.71,27.73,27.67,27.68,8850.0,18.1135,18.1266,18.0873,18.0939,8850.0
2007-01-10 10:30:00,27.69,27.7,27.63,27.7,16200.0,18.1004,18.1069,18.0612,18.1069,16200.0
2007-01-10 10:35:00,27.69,27.7,27.63,27.69,5550.0,18.1004,18.1069,18.0612,18.1004,5550.0
2007-01-10 10:40:00,27.71,27.77,27.71,27.77,8100.0,18.1135,18.1527,18.1135,18.1527,8100.0
2007-01-10 10:45:00,27.77,27.79,27.73,27.73,8700.0,18.1527,18.1658,18.1266,18.1266,8700.0
2007-01-10 10:50:00,27.73,27.77,27.71,27.71,8100.0,18.1266,18.1527,18.1135,18.1135,8100.0
2007-01-10 10:55:00,27.72,27.77,27.72,27.75,5100.0,18.12,18.1527,18.12,18.1396,5100.0
2007-01-10 11:00:00,27.74,27.75,27.71,27.72,1650.0,18.1331,18.1396,18.1135,18.12,1650.0
2007-01-10 11:05:00,27.72,27.74,27.71,27.71,4200.0,18.12,18.1331,18.1135,18.1135,4200.0
2007-01-10 11:10:00,27.71,27.71,27.68,27.68,5550.0,18.1135,18.1135,18.0939,18.0939,5550.0
2007-01-10 11:15:00,27.69,27.7,27.68,27.7,3750.0,18.1004,18.1069,18.0939,18.1069,3750.0
2007-01-10 11:20:00,27.7,27.73,27.7,27.73,5700.0,18.1069,18.1266,18.1069,18.1266,5700.0
2007-01-10 11:25:00,27.73,27.73,27.69,27.69,8100.0,18.1266,18.1266,18.1004,18.1004,8100.0
2007-01-10 11:30:00,27.69,27.73,27.69,27.72,12000.0,18.1004,18.1266,18.1004,18.12,12000.0
2007-01-10 11:35:00,27.73,27.73,27.73,27.73,6450.0,18.1266,18.1266,18.1266,18.1266,6450.0
2007-01-10 11:40:00,27.73,27.75,27.73,27.75,4200.0,18.1266,18.1396,18.1266,18.1396,4200.0
2007-01-10 11:45:00,27.75,27.75,27.73,27.74,9150.0,18.1396,18.1396,18.1266,18.1331,9150.0
2007-01-10 11:50:00,27.74,27.78,27.74,27.77,8550.0,18.1331,18.1592,18.1331,18.1527,8550.0
2007-01-10 11:55:00,27.76,27.77,27.75,27.76,6450.0,18.1462,18.1527,18.1396,18.1462,6450.0
2007-01-10 12:00:00,27.76,27.76,27.74,27.75,3600.0,18.1462,18.1462,18.1331,18.1396,3600.0
2007-01-10 12:05:00,27.75,27.75,27.71,27.73,8250.0,18.1396,18.1396,18.1135,18.1266,8250.0
2007-01-10 12:10:00,27.73,27.74,27.71,27.72,10650.0,18.1266,18.1331,18.1135,18.12,10650.0
2007-01-10 12:15:00,27.73,27.74,27.71,27.74,3150.0,18.1266,18.1331,18.1135,18.1331,3150.0
2007-01-10 12:20:00,27.72,27.73,27.71,27.71,5400.0,18.12,18.1266,18.1135,18.1135,5400.0
2007-01-10 12:25:00,27.71,27.72,27.68,27.69,10950.0,18.1135,18.12,18.0939,18.1004,10950.0
2007-01-10 12:30:00,27.68,27.69,27.67,27.67,7050.0,18.0939,18.1004,18.0873,18.0873,7050.0
2007-01-10 12:35:00,27.67,27.67,27.6,27.62,11700.0,18.0873,18.0873,18.0416,18.0547,11700.0
2007-01-10 12:40:00,27.62,27.62,27.59,27.61,4650.0,18.0547,18.0547,18.035,18.0481,4650.0
2007-01-10 12:45:00,27.62,27.63,27.62,27.63,4200.0,18.0547,18.0612,18.0547,18.0612,4200.0
2007-01-10 12:50:00,27.63,27.63,27.61,27.62,2250.0,18.0612,18.0612,18.0481,18.0547,2250.0
2007-01-10 12:55:00,27.63,27.65,27.63,27.65,4950.0,18.0612,18.0743,18.0612,18.0743,4950.0
2007-01-10 13:00:00,27.65,27.66,27.64,27.66,3000.0,18.0743,18.0808,18.0677,18.0808,3000.0
2007-01-10 13:05:00,27.66,27.67,27.65,27.67,3750.0,18.0808,18.0873,18.0743,18.0873,3750.0
2007-01-10 13:10:00,27.68,27.69,27.68,27.69,5100.0,18.0939,18.1004,18.0939,18.1004,5100.0
2007-01-10 13:15:00,27.69,27.69,27.67,27.67,3750.0,18.1004,18.1004,18.0873,18.0873,3750.0
2007-01-10 13:20:00,27.67,27.69,27.67,27.69,2400.0,18.0873,18.1004,18.0873,18.1004,2400.0
2007-01-10 13:25:00,27.69,27.7,27.69,27.7,3000.0,18.1004,18.1069,18.1004,18.1069,3000.0
2007-01-10 13:30:00,27.7,27.73,27.7,27.71,8250.0,18.1069,18.1266,18.1069,18.1135,8250.0
2007-01-10 13:35:00,27.71,27.71,27.68,27.69,5850.0,18.1135,18.1135,18.0939,18.1004,5850.0
2007-01-10 13:40:00,27.7,27.71,27.7,27.71,3000.0,18.1069,18.1135,18.1069,18.1135,3000.0
2007-01-10 13:45:00,27.71,27.74,27.7,27.74,4350.0,18.1135,18.1331,18.1069,18.1331,4350.0
2007-01-10 13:50:00,27.73,27.74,27.71,27.71,6900.0,18.1266,18.1331,18.1135,18.1135,6900.0
2007-01-10 13:55:00,27.7,27.71,27.7,27.7,2400.0,18.1069,18.1135,18.1069,18.1069,2400.0
2007-01-10 14:00:00,27.7,27.71,27.7,27.71,4800.0,18.1069,18.1135,18.1069,18.1135,4800.0
2007-01-10 14:05:00,27.71,27.72,27.71,27.71,3450.0,18.1135,18.12,18.1135,18.1135,3450.0
2007-01-10 14:10:00,27.71,27.72,27.7,27.71,5400.0,18.1135,18.12,18.1069,18.1135,5400.0
2007-01-10 14:15:00,27.71,27.73,27.71,27.73,5700.0,18.1135,18.1266,18.1135,18.1266,5700.0
2007-01-10 14:20:00,27.73,27.74,27.7,27.74,10950.0,18.1266,18.1331,18.1069,18.1331,10950.0
2007-01-10 14:25:00,27.74,27.78,27.73,27.77,11250.0,18.1331,18.1592,18.1266,18.1527,11250.0
2007-01-10 14:30:00,27.77,27.79,27.77,27.79,6900.0,18.1527,18.1658,18.1527,18.1658,6900.0
2007-01-10 14:35:00,27.79,27.79,27.77,27.79,4650.0,18.1658,18.1658,18.1527,18.1658,4650.0
2007-01-10 14:40:00,27.79,27.82,27.79,27.82,6300.0,18.1658,18.1854,18.1658,18.1854,6300.0
2007-01-10 14:45:00,27.82,27.84,27.81,27.82,14700.0,18.1854,18.1985,18.1788,18.1854,14700.0
2007-01-10 14:50:00,27.83,27.85,27.83,27.83,5550.0,18.1919,18.205,18.1919,18.1919,5550.0
2007-01-10 14:55:00,27.83,27.83,27.81,27.81,4950.0,18.1919,18.1919,18.1788,18.1788,4950.0
2007-01-10 15:00:00,27.81,27.81,27.75,27.79,16800.0,18.1788,18.1788,18.1396,18.1658,16800.0
2007-01-10 15:05:00,27.79,27.79,27.75,27.75,10950.0,18.1658,18.1658,18.1396,18.1396,10950.0
2007-01-10 15:10:00,27.75,27.78,27.75,27.77,8700.0,18.1396,18.1592,18.1396,18.1527,8700.0
2007-01-10 15:15:00,27.77,27.78,27.75,27.78,9150.0,18.1527,18.1592,18.1396,18.1592,9150.0
2007-01-10 15:20:00,27.77,27.78,27.75,27.76,8850.0,18.1527,18.1592,18.1396,18.1462,8850.0
2007-01-10 15:25:00,27.76,27.77,27.75,27.76,11550.0,18.1462,18.1527,18.1396,18.1462,11550.0
2007-01-10 15:30:00,27.75,27.79,27.75,27.78,10050.0,18.1396,18.1658,18.1396,18.1592,10050.0
2007-01-10 15:35:00,27.78,27.8,27.77,27.79,10050.0,18.1592,18.1723,18.1527,18.1658,10050.0
2007-01-10 15:40:00,27.79,27.84,27.79,27.83,13050.0,18.1658,18.1985,18.1658,18.1919,13050.0
2007-01-10 15:45:00,27.84,27.84,27.79,27.81,17100.0,18.1985,18.1985,18.1658,18.1788,17100.0
2007-01-10 15:50:00,27.79,27.8,27.76,27.77,7800.0,18.1658,18.1723,18.1462,18.1527,7800.0
2007-01-10 15:55:00,27.77,27.79,27.76,27.79,15000.0,18.1527,18.1658,18.1462,18.1658,15000.0
2007-01-11 09:35:00,27.92,27.97,27.79,27.96,22950.0,18.2508,18.2834,18.1658,18.2769,22950.0
2007-01-11 09:40:00,27.95,28.0,27.95,27.99,3750.0,18.2704,18.303,18.2704,18.2965,3750.0
2007-01-11 09:45:00,27.99,28.0,27.94,27.99,5550.0,18.2965,18.303,18.2638,18.2965,5550.0
2007-01-11 09:50:00,27.97,27.99,27.97,27.97,1350.0,18.2834,18.2965,18.2834,18.2834,1350.0
2007-01-11 09:55:00,27.97,28.03,27.96,28.01,4650.0,18.2834,18.3227,18.2769,18.3096,4650.0
2007-01-11 10:00:00,28.01,28.02,28.01,28.01,2550.0,18.3096,18.3161,18.3096,18.3096,2550.0
2007-01-11 10:05:00,28.01,28.03,27.97,28.03,7650.0,18.3096,18.3227,18.2834,18.3227,7650.0
2007-01-11 10:10:00,28.06,28.09,28.03,28.08,6000.0,18.3423,18.3619,18.3227,18.3553,6000.0
2007-01-11 10:15:00,28.09,28.1,28.05,28.07,1650.0,18.3619,18.3684,18.3357,18.3488,1650.0
2007-01-11 10:20:00,28.07,28.1,28.05,28.08,6450.0,18.3488,18.3684,18.3357,18.3553,6450.0
2007-01-11 10:25:00,28.07,28.07,28.04,28.04,2400.0,18.3488,18.3488,18.3292,18.3292,2400.0
2007-01-11 10:30:00,28.02,28.03,28.01,28.01,18900.0,18.3161,18.3227,18.3096,18.3096,18900.0
2007-01-11 10:35:00,28.01,28.05,28.01,28.05,4950.0,18.3096,18.3357,18.3096,18.3357,4950.0
2007-01-11 10:40:00,28.05,28.07,28.05,28.06,4500.0,18.3357,18.3488,18.3357,18.3423,4500.0
2007-01-11 10:45:00,28.04,28.08,28.03,28.03,3750.0,18.3292,18.3553,18.3227,18.3227,3750.0
2007-01-11 10:50:00,28.03,28.05,28.03,28.03,4050.0,18.3227,18.3357,18.3227,18.3227,4050.0
2007-01-11 10:55:00,28.03,28.05,28.01,28.04,4050.0,18.3227,18.3357,18.3096,18.3292,4050.0
2007-01-11 11:00:00,28.05,28.08,28.05,28.06,4200.0,18.3357,18.3553,18.3357,18.3423,4200.0
2007-01-11 11:05:00,28.05,28.1,28.05,28.08,6450.0,18.3357,18.3684,18.3357,18.3553,6450.0
2007-01-11 11:10:00,28.09,28.09,28.07,28.09,3150.0,18.3619,18.3619,18.3488,18.3619,3150.0
2007-01-11 11:15:00,28.09,28.1,28.09,28.09,4500.0,18.3619,18.3684,18.3619,18.3619,4500.0
2007-01-11 11:20:00,28.09,28.09,28.06,28.08,6150.0,18.3619,18.3619,18.3423,18.3553,6150.0
2007-01-11 11:25:00,28.08,28.09,28.07,28.09,4050.0,18.3553,18.3619,18.3488,18.3619,4050.0
2007-01-11 11:30:00,28.07,28.1,28.07,28.08,7350.0,18.3488,18.3684,18.3488,18.3553,7350.0
2007-01-11 11:35:00,28.09,28.09,28.07,28.08,2100.0,18.3619,18.3619,18.3488,18.3553,2100.0
2007-01-11 11:40:00,28.07,28.09,28.04,28.07,6000.0,18.3488,18.3619,18.3292,18.3488,6000.0
2007-01-11 11:45:00,28.06,28.06,28.04,28.05,1950.0,18.3423,18.3423,18.3292,18.3357,1950.0
2007-01-11 11:50:00,28.04,28.07,28.04,28.06,4500.0,18.3292,18.3488,18.3292,18.3423,4500.0
2007-01-11 11:55:00,28.07,28.09,28.07,28.09,1950.0,18.3488,18.3619,18.3488,18.3619,1950.0
2007-01-11 12:00:00,28.09,28.09,28.08,28.09,3750.0,18.3619,18.3619,18.3553,18.3619,3750.0
2007-01-11 12:05:00,28.1,28.1,28.07,28.08,4050.0,18.3684,18.3684,18.3488,18.3553,4050.0
2007-01-11 12:10:00,28.07,28.08,28.06,28.07,2700.0,18.3488,18.3553,18.3423,18.3488,2700.0
2007-01-11 12:15:00,28.06,28.09,28.06,28.09,2100.0,18.3423,18.3619,18.3423,18.3619,2100.0
2007-01-11 12:20:00,28.09,28.09,28.07,28.08,2250.0,18.3619,18.3619,18.3488,18.3553,2250.0
2007-01-11 12:25:00,28.07,28.08,28.07,28.07,3450.0,18.3488,18.3553,18.3488,18.3488,3450.0
2007-01-11 12:30:00,28.07,28.09,28.05,28.09,7200.0,18.3488,18.3619,18.3357,18.3619,7200.0
2007-01-11 12:35:00,28.1,28.1,28.07,28.08,5100.0,18.3684,18.3684,18.3488,18.3553,5100.0
2007-01-11 12:40:00,28.06,28.08,28.06,28.07,3000.0,18.3423,18.3553,18.3423,18.3488,3000.0
2007-01-11 12:45:00,28.09,28.09,28.07,28.07,2400.0,18.3619,18.3619,18.3488,18.3488,2400.0
2007-01-11 12:50:00,28.06,28.09,28.05,28.07,4500.0,18.3423,18.3619,18.3357,18.3488,4500.0
2007-01-11 12:55:00,28.07,28.09,28.05,28.05,3150.0,18.3488,18.3619,18.3357,18.3357,3150.0
2007-01-11 13:00:00,28.05,28.06,28.03,28.05,2400.0,18.3357,18.3423,18.3227,18.3357,2400.0
2007-01-11 13:05:00,28.03,28.05,28.03,28.05,2700.0,18.3227,18.3357,18.3227,18.3357,2700.0
2007-01-11 13:10:00,28.04,28.05,28.03,28.03,11250.0,18.3292,18.3357,18.3227,18.3227,11250.0
2007-01-11 13:15:00,28.03,28.05,28.03,28.03,1350.0,18.3227,18.3357,18.3227,18.3227,1350.0
2007-01-11 13:20:00,28.04,28.04,28.0,28.01,12150.0,18.3292,18.3292,18.303,18.3096,12150.0
2007-01-11 13:25:00,28.01,28.01,28.0,28.0,3750.0,18.3096,18.3096,18.303,18.303,3750.0
2007-01-11 13:30:00,28.01,28.01,27.99,28.01,5250.0,18.3096,18.3096,18.2965,18.3096,5250.0
2007-01-11 13:35:00,27.99,27.99,27.97,27.99,1650.0,18.2965,18.2965,18.2834,18.2965,1650.0
2007-01-11 13:40:00,27.97,27.99,27.93,27.95,10950.0,18.2834,18.2965,18.2573,18.2704,10950.0
2007-01-11 13:45:00,27.94,27.99,27.93,27.97,5100.0,18.2638,18.2965,18.2573,18.2834,5100.0
2007-01-11 13:50:00,27.97,27.97,27.93,27.93,2250.0,18.2834,18.2834,18.2573,18.2573,2250.0
2007-01-11 13:55:00,27.93,27.94,27.91,27.91,4200.0,18.2573,18.2638,18.2442,18.2442,4200.0
2007-01-11 14:00:00,27.93,27.94,27.9,27.93,5700.0,18.2573,18.2638,18.2377,18.2573,5700.0
2007-01-11 14:05:00,27.91,27.91,27.9,27.91,3750.0,18.2442,18.2442,18.2377,18.2442,3750.0
2007-01-11 14:10:00,27.91,27.96,27.91,27.93,12450.0,18.2442,18.2769,18.2442,18.2573,12450.0
2007-01-11 14:15:00,27.93,27.93,27.9,27.9,6900.0,18.2573,18.2573,18.2377,18.2377,6900.0
2007-01-11 14:20:00,27.91,27.93,27.9,27.93,5850.0,18.2442,18.2573,18.2377,18.2573,5850.0
2007-01-11 14:25:00,27.92,27.95,27.92,27.95,8250.0,18.2508,18.2704,18.2508,18.2704,8250.0
2007-01-11 14:30:00,27.96,27.99,27.95,27.99,6900.0,18.2769,18.2965,18.2704,18.2965,6900.0
2007-01-11 14:35:00,27.99,27.99,27.97,27.97,4800.0,18.2965,18.2965,18.2834,18.2834,4800.0
2007-01-11 14:40:00,27.97,27.99,27.97,27.99,8250.0,18.2834,18.2965,18.2834,18.2965,8250.0
2007-01-11 14:45:00,27.99,27.99,27.97,27.98,10350.0,18.2965,18.2965,18.2834,18.29,10350.0
2007-01-11 14:50:00,27.99,28.01,27.99,28.01,3300.0,18.2965,18.3096,18.2965,18.3096,3300.0
2007-01-11 14:55:00,28.01,28.01,27.98,28.0,9450.0,18.3096,18.3096,18.29,18.303,9450.0
2007-01-11 15:00:00,28.0,28.01,27.98,27.99,4050.0,18.303,18.3096,18.29,18.2965,4050.0
2007-01-11 15:05:00,27.99,28.02,27.99,28.0,7950.0,18.2965,18.3161,18.2965,18.303,7950.0
2007-01-11 15:10:00,27.99,28.01,27.99,28.0,9150.0,18.2965,18.3096,18.2965,18.303,9150.0
2007-01-11 15:15:00,28.0,28.0,27.99,27.99,14100.0,18.303,18.303,18.2965,18.2965,14100.0
2007-01-11 15:20:00,27.99,27.99,27.97,27.98,7350.0,18.2965,18.2965,18.2834,18.29,7350.0
2007-01-11 15:25:00,27.98,28.01,27.97,28.0,17250.0,18.29,18.3096,18.2834,18.303,17250.0
2007-01-11 15:30:00,28.0,28.01,27.99,28.01,9600.0,18.303,18.3096,18.2965,18.3096,9600.0
2007-01-11 15:35:00,28.01,28.01,27.99,27.99,7200.0,18.3096,18.3096,18.2965,18.2965,7200.0
2007-01-11 15:40:00,27.98,28.0,27.97,27.99,5100.0,18.29,18.303,18.2834,18.2965,5100.0
2007-01-11 15:45:00,27.99,27.99,27.95,27.97,10350.0,18.2965,18.2965,18.2704,18.2834,10350.0
2007-01-11 15:50:00,27.97,27.98,27.95,27.97,16950.0,18.2834,18.29,18.2704,18.2834,16950.0
2007-01-11 15:55:00,27.97,27.99,27.95,27.99,37050.0,18.2834,18.2965,18.2704,18.2965,37050.0
2007-01-12 09:30:00,27.92,27.97,27.91,27.91,11850.0,18.2508,18.2834,18.2442,18.2442,11850.0
2007-01-12 09:35:00,27.9,27.9,27.82,27.82,7650.0,18.2377,18.2377,18.1854,18.1854,7650.0
2007-01-12 09:40:00,27.81,27.83,27.74,27.74,15600.0,18.1788,18.1919,18.1331,18.1331,15600.0
2007-01-12 09:45:00,27.74,27.79,27.7,27.77,63300.0,18.1331,18.1658,18.1069,18.1527,63300.0
2007-01-12 09:50:00,27.75,27.77,27.75,27.76,12300.0,18.1396,18.1527,18.1396,18.1462,12300.0
2007-01-12 09:55:00,27.77,27.84,27.77,27.83,11100.0,18.1527,18.1985,18.1527,18.1919,11100.0
2007-01-12 10:00:00,27.83,27.83,27.77,27.77,15450.0,18.1919,18.1919,18.1527,18.1527,15450.0
2007-01-12 10:05:00,27.77,27.79,27.76,27.79,7350.0,18.1527,18.1658,18.1462,18.1658,7350.0
2007-01-12 10:10:00,27.78,27.78,27.74,27.75,3750.0,18.1592,18.1592,18.1331,18.1396,3750.0
2007-01-12 10:15:00,27.75,27.81,27.75,27.81,18600.0,18.1396,18.1788,18.1396,18.1788,18600.0
2007-01-12 10:20:00,27.81,27.85,27.8,27.82,27750.0,18.1788,18.205,18.1723,18.1854,27750.0
2007-01-12 10:25:00,27.83,27.85,27.83,27.84,8550.0,18.1919,18.205,18.1919,18.1985,8550.0
2007-01-12 10:30:00,27.84,27.84,27.8,27.82,7800.0,18.1985,18.1985,18.1723,18.1854,7800.0
2007-01-12 10:35:00,27.82,27.82,27.79,27.81,5700.0,18.1854,18.1854,18.1658,18.1788,5700.0
2007-01-12 10:40:00,27.8,27.83,27.8,27.81,4050.0,18.1723,18.1919,18.1723,18.1788,4050.0
2007-01-12 10:45:00,27.81,27.82,27.81,27.81,12600.0,18.1788,18.1854,18.1788,18.1788,12600.0
2007-01-12 10:50:00,27.81,27.82,27.78,27.81,28800.0,18.1788,18.1854,18.1592,18.1788,28800.0
2007-01-12 10:55:00,27.81,27.81,27.79,27.81,7050.0,18.1788,18.1788,18.1658,18.1788,7050.0
2007-01-12 11:00:00,27.8,27.8,27.77,27.78,9900.0,18.1723,18.1723,18.1527,18.1592,9900.0
2007-01-12 11:05:00,27.77,27.78,27.75,27.77,10200.0,18.1527,18.1592,18.1396,18.1527,10200.0
2007-01-12 11:10:00,27.77,27.77,27.75,27.76,6600.0,18.1527,18.1527,18.1396,18.1462,6600.0
2007-01-12 11:15:00,27.75,27.76,27.73,27.74,11100.0,18.1396,18.1462,18.1266,18.1331,11100.0
2007-01-12 11:20:00,27.74,27.75,27.73,27.73,8700.0,18.1331,18.1396,18.1266,18.1266,8700.0
2007-01-12 11:25:00,27.74,27.79,27.72,27.78,15450.0,18.1331,18.1658,18.12,18.1592,15450.0
2007-01-12 11:30:00,27.77,27.78,27.73,27.78,9750.0,18.1527,18.1592,18.1266,18.1592,9750.0
2007-01-12 11:35:00,27.77,27.79,27.75,27.75,9450.0,18.1527,18.1658,18.1396,18.1396,9450.0
2007-01-12 11:40:00,27.74,27.75,27.7,27.71,8400.0,18.1331,18.1396,18.1069,18.1135,8400.0
2007-01-12 11:45:00,27.7,27.73,27.7,27.73,13050.0,18.1069,18.1266,18.1069,18.1266,13050.0
2007-01-12 11:50:00,27.74,27.76,27.73,27.75,15600.0,18.1331,18.1462,18.1266,18.1396,15600.0
2007-01-12 11:55:00,27.75,27.75,27.75,27.75,9300.0,18.1396,18.1396,18.1396,18.1396,9300.0
2007-01-12 12:00:00,27.75,27.75,27.75,27.75,5250.0,18.1396,18.1396,18.1396,18.1396,5250.0
2007-01-12 12:05:00,27.75,27.77,27.75,27.77,7950.0,18.1396,18.1527,18.1396,18.1527,7950.0
2007-01-12 12:10:00,27.77,27.77,27.76,27.77,6300.0,18.1527,18.1527,18.1462,18.1527,6300.0
2007-01-12 12:15:00,27.77,27.77,27.77,27.77,4800.0,18.1527,18.1527,18.1527,18.1527,4800.0
2007-01-12 12:20:00,27.77,27.79,27.75,27.79,16050.0,18.1527,18.1658,18.1396,18.1658,16050.0
2007-01-12 12:25:00,27.8,27.83,27.8,27.83,18900.0,18.1723,18.1919,18.1723,18.1919,18900.0
2007-01-12 12:30:00,27.83,27.85,27.83,27.85,10200.0,18.1919,18.205,18.1919,18.205,10200.0
2007-01-12 12:35:00,27.85,27.85,27.85,27.85,4350.0,18.205,18.205,18.205,18.205,4350.0
2007-01-12 12:40:00,27.85,27.87,27.85,27.87,28350.0,18.205,18.2181,18.205,18.2181,28350.0
2007-01-12 12:45:00,27.87,27.89,27.87,27.87,4050.0,18.2181,18.2311,18.2181,18.2181,4050.0
2007-01-12 12:50:00,27.87,27.87,27.84,27.86,9900.0,18.2181,18.2181,18.1985,18.2115,9900.0
2007-01-12 12:55:00,27.85,27.87,27.83,27.86,15750.0,18.205,18.2181,18.1919,18.2115,15750.0
2007-01-12 13:00:00,27.86,27.87,27.82,27.83,19500.0,18.2115,18.2181,18.1854,18.1919,19500.0
2007-01-12 13:05:00,27.83,27.85,27.83,27.84,9150.0,18.1919,18.205,18.1919,18.1985,9150.0
2007-01-12 13:10:00,27.84,27.86,27.83,27.86,12300.0,18.1985,18.2115,18.1919,18.2115,12300.0
2007-01-12 13:15:00,27.87,27.87,27.86,27.87,6900.0,18.2181,18.2181,18.2115,18.2181,6900.0
2007-01-12 13:20:00,27.87,27.87,27.83,27.83,11250.0,18.2181,18.2181,18.1919,18.1919,11250.0
2007-01-12 13:25:00,27.84,27.88,27.84,27.87,14400.0,18.1985,18.2246,18.1985,18.2181,14400.0
2007-01-12 13:30:00,27.85,27.87,27.85,27.87,11850.0,18.205,18.2181,18.205,18.2181,11850.0
2007-01-12 13:35:00,27.87,27.89,27.86,27.88,7350.0,18.2181,18.2311,18.2115,18.2246,7350.0
2007-01-12 13:40:00,27.88,27.89,27.88,27.88,7650.0,18.2246,18.2311,18.2246,18.2246,7650.0
2007-01-12 13:45:00,27.88,27.89,27.85,27.86,10800.0,18.2246,18.2311,18.205,18.2115,10800.0
2007-01-12 13:50:00,27.87,27.9,27.87,27.87,12750.0,18.2181,18.2377,18.2181,18.2181,12750.0
2007-01-12 13:55:00,27.87,27.92,27.87,27.9,13800.0,18.2181,18.2508,18.2181,18.2377,13800.0
2007-01-12 14:00:00,27.88,27.9,27.88,27.9,13050.0,18.2246,18.2377,18.2246,18.2377,13050.0
2007-01-12 14:05:00,27.91,27.92,27.9,27.9,12750.0,18.2442,18.2508,18.2377,18.2377,12750.0
2007-01-12 14:10:00,27.91,27.91,27.9,27.91,6900.0,18.2442,18.2442,18.2377,18.2442,6900.0
2007-01-12 14:15:00,27.91,27.91,27.9,27.9,21150.0,18.2442,18.2442,18.2377,18.2377,21150.0
2007-01-12 14:20:00,27.9,27.91,27.9,27.9,5550.0,18.2377,18.2442,18.2377,18.2377,5550.0
2007-01-12 14:25:00,27.91,27.91,27.9,27.91,14250.0,18.2442,18.2442,18.2377,18.2442,14250.0
2007-01-12 14:30:00,27.91,27.94,27.91,27.92,19500.0,18.2442,18.2638,18.2442,18.2508,19500.0
2007-01-12 14:35:00,27.92,27.92,27.91,27.91,7200.0,18.2508,18.2508,18.2442,18.2442,7200.0
2007-01-12 14:40:00,27.91,27.91,27.9,27.9,8550.0,18.2442,18.2442,18.2377,18.2377,8550.0
2007-01-12 14:45:00,27.91,27.92,27.9,27.91,9450.0,18.2442,18.2508,18.2377,18.2442,9450.0
2007-01-12 14:50:00,27.91,27.93,27.9,27.91,17700.0,18.2442,18.2573,18.2377,18.2442,17700.0
2007-01-12 14:55:00,27.91,27.91,27.9,27.91,13350.0,18.2442,18.2442,18.2377,18.2442,13350.0
2007-01-12 15:00:00,27.92,27.94,27.92,27.94,13650.0,18.2508,18.2638,18.2508,18.2638,13650.0
2007-01-12 15:05:00,27.94,27.97,27.91,27.91,7950.0,18.2638,18.2834,18.2442,18.2442,7950.0
2007-01-12 15:10:00,27.9,27.92,27.9,27.9,7950.0,18.2377,18.2508,18.2377,18.2377,7950.0
2007-01-12 15:15:00,27.9,27.92,27.9,27.91,15000.0,18.2377,18.2508,18.2377,18.2442,15000.0
2007-01-12 15:20:00,27.9,27.91,27.9,27.91,19200.0,18.2377,18.2442,18.2377,18.2442,19200.0
2007-01-12 15:25:00,27.91,27.92,27.9,27.9,8100.0,18.2442,18.2508,18.2377,18.2377,8100.0
2007-01-12 15:30:00,27.9,27.91,27.9,27.9,11850.0,18.2377,18.2442,18.2377,18.2377,11850.0
2007-01-12 15:35:00,27.9,27.91,27.9,27.9,9150.0,18.2377,18.2442,18.2377,18.2377,9150.0
2007-01-12 15:40:00,27.9,27.91,27.9,27.9,12900.0,18.2377,18.2442,18.2377,18.2377,12900.0
2007-01-12 15:45:00,27.9,27.91,27.9,27.91,18600.0,18.2377,18.2442,18.2377,18.2442,18600.0
2007-01-12 15:50:00,27.91,27.91,27.9,27.91,15900.0,18.2442,18.2442,18.2377,18.2442,15900.0
2007-01-12 15:55:00,27.91,27.91,27.9,27.91,40050.0,18.2442,18.2442,18.2377,18.2442,40050.0
2007-01-16 09:30:00,27.97,28.1,27.97,28.09,14700.0,18.2834,18.3684,18.2834,18.3619,14700.0
2007-01-16 09:35:00,28.1,28.16,28.07,28.16,7650.0,18.3684,18.4076,18.3488,18.4076,7650.0
2007-01-16 09:40:00,28.15,28.27,28.15,28.27,12150.0,18.4011,18.4795,18.4011,18.4795,12150.0
2007-01-16 09:45:00,28.27,28.28,28.19,28.19,21600.0,18.4795,18.4861,18.4272,18.4272,21600.0
2007-01-16 09:50:00,28.2,28.25,28.2,28.23,9300.0,18.4338,18.4665,18.4338,18.4534,9300.0
2007-01-16 09:55:00,28.21,28.27,28.21,28.27,9900.0,18.4403,18.4795,18.4403,18.4795,9900.0
2007-01-16 10:00:00,28.23,28.28,28.23,28.24,12000.0,18.4534,18.4861,18.4534,18.4599,12000.0
2007-01-16 10:05:00,28.25,28.26,28.21,28.23,9900.0,18.4665,18.473,18.4403,18.4534,9900.0
2007-01-16 10:10:00,28.21,28.27,28.18,28.25,16650.0,18.4403,18.4795,18.4207,18.4665,16650.0
2007-01-16 10:15:00,28.27,28.32,28.25,28.31,18300.0,18.4795,18.5122,18.4665,18.5057,18300.0
2007-01-16 10:20:00,28.31,28.32,28.25,28.31,13050.0,18.5057,18.5122,18.4665,18.5057,13050.0
2007-01-16 10:25:00,28.31,28.33,28.29,28.3,10650.0,18.5057,18.5188,18.4926,18.4992,10650.0
2007-01-16 10:30:00,28.3,28.33,28.28,28.28,11100.0,18.4992,18.5188,18.4861,18.4861,11100.0
2007-01-16 10:35:00,28.29,28.35,28.28,28.32,14850.0,18.4926,18.5318,18.4861,18.5122,14850.0
2007-01-16 10:40:00,28.33,28.35,28.3,28.33,9600.0,18.5188,18.5318,18.4992,18.5188,9600.0
2007-01-16 10:45:00,28.33,28.35,28.29,28.29,9450.0,18.5188,18.5318,18.4926,18.4926,9450.0
2007-01-16 10:50:00,28.31,28.31,28.27,28.27,6150.0,18.5057,18.5057,18.4795,18.4795,6150.0
2007-01-16 10:55:00,28.29,28.3,28.27,28.27,9600.0,18.4926,18.4992,18.4795,18.4795,9600.0
2007-01-16 11:00:00,28.27,28.29,28.27,28.29,11850.0,18.4795,18.4926,18.4795,18.4926,11850.0
2007-01-16 11:05:00,28.29,28.31,28.26,28.3,6600.0,18.4926,18.5057,18.473,18.4992,6600.0
2007-01-16 11:10:00,28.29,28.33,28.29,28.33,10200.0,18.4926,18.5188,18.4926,18.5188,10200.0
2007-01-16 11:15:00,28.33,28.34,28.31,28.31,7050.0,18.5188,18.5253,18.5057,18.5057,7050.0
2007-01-16 11:20:00,28.31,28.34,28.3,28.33,7050.0,18.5057,18.5253,18.4992,18.5188,7050.0
2007-01-16 11:25:00,28.33,28.34,28.3,28.31,7950.0,18.5188,18.5253,18.4992,18.5057,7950.0
2007-01-16 11:30:00,28.31,28.33,28.31,28.33,4950.0,18.5057,18.5188,18.5057,18.5188,4950.0
2007-01-16 11:35:00,28.32,28.35,28.3,28.3,10050.0,18.5122,18.5318,18.4992,18.4992,10050.0
2007-01-16 11:40:00,28.29,28.32,28.29,28.32,5700.0,18.4926,18.5122,18.4926,18.5122,5700.0
2007-01-16 11:45:00,28.33,28.35,28.3,28.33,9000.0,18.5188,18.5318,18.4992,18.5188,9000.0
2007-01-16 11:50:00,28.33,28.33,28.31,28.33,6900.0,18.5188,18.5188,18.5057,18.5188,6900.0
2007-01-16 11:55:00,28.33,28.36,28.33,28.33,4650.0,18.5188,18.5384,18.5188,18.5188,4650.0
2007-01-16 12:00:00,28.33,28.36,28.31,28.31,6900.0,18.5188,18.5384,18.5057,18.5057,6900.0
2007-01-16 12:05:00,28.32,28.35,28.32,28.33,5850.0,18.5122,18.5318,18.5122,18.5188,5850.0
2007-01-16 12:10:00,28.34,28.35,28.31,28.31,7650.0,18.5253,18.5318,18.5057,18.5057,7650.0
2007-01-16 12:15:00,28.32,28.35,28.32,28.35,4050.0,18.5122,18.5318,18.5122,18.5318,4050.0
2007-01-16 12:20:00,28.34,28.37,28.32,28.34,9450.0,18.5253,18.5449,18.5122,18.5253,9450.0
2007-01-16 12:25:00,28.35,28.37,28.33,28.33,6000.0,18.5318,18.5449,18.5188,18.5188,6000.0
2007-01-16 12:30:00,28.37,28.37,28.33,28.33,4200.0,18.5449,18.5449,18.5188,18.5188,4200.0
2007-01-16 12:35:00,28.33,28.33,28.3,28.3,3900.0,18.5188,18.5188,18.4992,18.4992,3900.0
2007-01-16 12:40:00,28.31,28.31,28.29,28.31,3000.0,18.5057,18.5057,18.4926,18.5057,3000.0
2007-01-16 12:45:00,28.3,28.3,28.27,28.27,6450.0,18.4992,18.4992,18.4795,18.4795,6450.0
2007-01-16 12:50:00,28.27,28.27,28.23,28.25,7950.0,18.4795,18.4795,18.4534,18.4665,7950.0
2007-01-16 12:55:00,28.25,28.27,28.25,28.26,1350.0,18.4665,18.4795,18.4665,18.473,1350.0
2007-01-16 13:00:00,28.27,28.29,28.27,28.29,2250.0,18.4795,18.4926,18.4795,18.4926,2250.0
2007-01-16 13:05:00,28.29,28.29,28.28,28.28,5550.0,18.4926,18.4926,18.4861,18.4861,5550.0
2007-01-16 13:10:00,28.29,28.29,28.24,28.24,3300.0,18.4926,18.4926,18.4599,18.4599,3300.0
2007-01-16 13:15:00,28.24,28.25,28.23,28.25,3000.0,18.4599,18.4665,18.4534,18.4665,3000.0
2007-01-16 13:20:00,28.25,28.26,28.23,28.23,3750.0,18.4665,18.473,18.4534,18.4534,3750.0
2007-01-16 13:25:00,28.24,28.26,28.23,28.26,2700.0,18.4599,18.473,18.4534,18.473,2700.0
2007-01-16 13:30:00,28.26,28.27,28.25,28.26,2250.0,18.473,18.4795,18.4665,18.473,2250.0
2007-01-16 13:35:00,28.28,28.28,28.27,28.27,2250.0,18.4861,18.4861,18.4795,18.4795,2250.0
2007-01-16 13:40:00,28.28,28.28,28.25,28.26,10200.0,18.4861,18.4861,18.4665,18.473,10200.0
2007-01-16 13:45:00,28.25,28.26,28.17,28.17,10650.0,18.4665,18.473,18.4142,18.4142,10650.0
2007-01-16 13:50:00,28.17,28.21,28.17,28.19,4800.0,18.4142,18.4403,18.4142,18.4272,4800.0
2007-01-16 13:55:00,28.19,28.2,28.17,28.19,5850.0,18.4272,18.4338,18.4142,18.4272,5850.0
2007-01-16 14:00:00,28.18,28.19,28.17,28.18,4950.0,18.4207,18.4272,18.4142,18.4207,4950.0
2007-01-16 14:05:00,28.18,28.23,28.18,28.23,10500.0,18.4207,18.4534,18.4207,18.4534,10500.0
2007-01-16 14:10:00,28.23,28.23,28.2,28.2,4050.0,18.4534,18.4534,18.4338,18.4338,4050.0
2007-01-16 14:15:00,28.21,28.27,28.21,28.27,4350.0,18.4403,18.4795,18.4403,18.4795,4350.0
2007-01-16 14:20:00,28.26,28.26,28.23,28.26,6750.0,18.473,18.473,18.4534,18.473,6750.0
2007-01-16 14:25:00,28.25,28.26,28.24,28.25,10050.0,18.4665,18.473,18.4599,18.4665,10050.0
2007-01-16 14:30:00,28.24,28.3,28.24,28.29,12450.0,18.4599,18.4992,18.4599,18.4926,12450.0
2007-01-16 14:35:00,28.29,28.29,28.27,28.28,4650.0,18.4926,18.4926,18.4795,18.4861,4650.0
2007-01-16 14:40:00,28.27,28.29,28.27,28.29,6600.0,18.4795,18.4926,18.4795,18.4926,6600.0
2007-01-16 14:45:00,28.29,28.29,28.28,28.28,7500.0,18.4926,18.4926,18.4861,18.4861,7500.0
2007-01-16 14:50:00,28.27,28.31,28.27,28.3,7800.0,18.4795,18.5057,18.4795,18.4992,7800.0
2007-01-16 14:55:00,28.29,28.3,28.27,28.27,5850.0,18.4926,18.4992,18.4795,18.4795,5850.0
2007-01-16 15:00:00,28.27,28.27,28.25,28.27,7200.0,18.4795,18.4795,18.4665,18.4795,7200.0
2007-01-16 15:05:00,28.27,28.28,28.27,28.27,10200.0,18.4795,18.4861,18.4795,18.4795,10200.0
2007-01-16 15:10:00,28.25,28.26,28.23,28.24,11400.0,18.4665,18.473,18.4534,18.4599,11400.0
2007-01-16 15:15:00,28.24,28.27,28.23,28.27,18150.0,18.4599,18.4795,18.4534,18.4795,18150.0
2007-01-16 15:20:00,28.25,28.27,28.25,28.25,22650.0,18.4665,18.4795,18.4665,18.4665,22650.0
2007-01-16 15:25:00,28.25,28.28,28.25,28.27,5700.0,18.4665,18.4861,18.4665,18.4795,5700.0
2007-01-16 15:30:00,28.28,28.28,28.24,28.27,19500.0,18.4861,18.4861,18.4599,18.4795,19500.0
2007-01-16 15:35:00,28.27,28.29,28.27,28.27,15750.0,18.4795,18.4926,18.4795,18.4795,15750.0
2007-01-16 15:40:00,28.27,28.3,28.26,28.29,13050.0,18.4795,18.4992,18.473,18.4926,13050.0
2007-01-16 15:45:00,28.3,28.3,28.28,28.29,7800.0,18.4992,18.4992,18.4861,18.4926,7800.0
2007-01-16 15:50:00,28.29,28.29,28.27,28.28,12300.0,18.4926,18.4926,18.4795,18.4861,12300.0
2007-01-16 15:55:00,28.28,28.29,28.27,28.27,23700.0,18.4861,18.4926,18.4795,18.4795,23700.0
2007-01-17 09:30:00,28.24,28.29,28.21,28.29,13800.0,18.4599,18.4926,18.4403,18.4926,13800.0
2007-01-17 09:35:00,28.26,28.35,28.26,28.34,14550.0,18.473,18.5318,18.473,18.5253,14550.0
2007-01-17 09:40:00,28.32,28.39,28.29,28.39,9000.0,18.5122,18.558,18.4926,18.558,9000.0
2007-01-17 09:45:00,28.39,28.4,28.37,28.4,6750.0,18.558,18.5645,18.5449,18.5645,6750.0
2007-01-17 09:50:00,28.4,28.5,28.39,28.5,7350.0,18.5645,18.6299,18.558,18.6299,7350.0
2007-01-17 09:55:00,28.49,28.51,28.39,28.42,8100.0,18.6234,18.6364,18.558,18.5776,8100.0
2007-01-17 10:00:00,28.43,28.43,28.35,28.35,11700.0,18.5841,18.5841,18.5318,18.5318,11700.0
2007-01-17 10:05:00,28.34,28.35,28.33,28.35,3450.0,18.5253,18.5318,18.5188,18.5318,3450.0
2007-01-17 10:10:00,28.35,28.38,28.35,28.36,4200.0,18.5318,18.5514,18.5318,18.5384,4200.0
2007-01-17 10:15:00,28.38,28.38,28.23,28.34,26550.0,18.5514,18.5514,18.4534,18.5253,26550.0
2007-01-17 10:20:00,28.35,28.37,28.31,28.33,6450.0,18.5318,18.5449,18.5057,18.5188,6450.0
2007-01-17 10:25:00,28.33,28.33,28.31,28.33,7500.0,18.5188,18.5188,18.5057,18.5188,7500.0
2007-01-17 10:30:00,28.33,28.33,28.3,28.32,7650.0,18.5188,18.5188,18.4992,18.5122,7650.0
2007-01-17 10:35:00,28.32,28.34,28.32,28.33,9300.0,18.5122,18.5253,18.5122,18.5188,9300.0
2007-01-17 10:40:00,28.33,28.33,28.3,28.33,5850.0,18.5188,18.5188,18.4992,18.5188,5850.0
2007-01-17 10:45:00,28.31,28.34,28.29,28.34,14250.0,18.5057,18.5253,18.4926,18.5253,14250.0
2007-01-17 10:50:00,28.35,28.35,28.32,28.32,6300.0,18.5318,18.5318,18.5122,18.5122,6300.0
2007-01-17 10:55:00,28.33,28.33,28.32,28.33,5100.0,18.5188,18.5188,18.5122,18.5188,5100.0
2007-01-17 11:00:00,28.33,28.36,28.31,28.36,8400.0,18.5188,18.5384,18.5057,18.5384,8400.0
2007-01-17 11:05:00,28.36,28.37,28.32,28.35,4200.0,18.5384,18.5449,18.5122,18.5318,4200.0
2007-01-17 11:10:00,28.36,28.37,28.33,28.36,3150.0,18.5384,18.5449,18.5188,18.5384,3150.0
2007-01-17 11:15:00,28.33,28.35,28.31,28.33,4950.0,18.5188,18.5318,18.5057,18.5188,4950.0
2007-01-17 11:20:00,28.33,28.35,28.32,28.33,4500.0,18.5188,18.5318,18.5122,18.5188,4500.0
2007-01-17 11:25:00,28.33,28.33,28.31,28.33,5100.0,18.5188,18.5188,18.5057,18.5188,5100.0
2007-01-17 11:30:00,28.32,28.35,28.31,28.33,4500.0,18.5122,18.5318,18.5057,18.5188,4500.0
2007-01-17 11:35:00,28.33,28.35,28.32,28.34,15600.0,18.5188,18.5318,18.5122,18.5253,15600.0
2007-01-17 11:40:00,28.33,28.44,28.33,28.42,31500.0,18.5188,18.5907,18.5188,18.5776,31500.0
2007-01-17 11:45:00,28.42,28.42,28.39,28.4,11550.0,18.5776,18.5776,18.558,18.5645,11550.0
2007-01-17 11:50:00,28.41,28.43,28.41,28.43,7050.0,18.5711,18.5841,18.5711,18.5841,7050.0
2007-01-17 11:55:00,28.43,28.45,28.41,28.41,11700.0,18.5841,18.5972,18.5711,18.5711,11700.0
2007-01-17 12:00:00,28.42,28.43,28.4,28.43,3750.0,18.5776,18.5841,18.5645,18.5841,3750.0
2007-01-17 12:05:00,28.43,28.43,28.4,28.41,3900.0,18.5841,18.5841,18.5645,18.5711,3900.0
2007-01-17 12:10:00,28.43,28.44,28.41,28.41,4650.0,18.5841,18.5907,18.5711,18.5711,4650.0
2007-01-17 12:15:00,28.42,28.42,28.39,28.41,3600.0,18.5776,18.5776,18.558,18.5711,3600.0
2007-01-17 12:20:00,28.42,28.42,28.39,28.4,3450.0,18.5776,18.5776,18.558,18.5645,3450.0
2007-01-17 12:25:00,28.41,28.41,28.39,28.4,5100.0,18.5711,18.5711,18.558,18.5645,5100.0
2007-01-17 12:30:00,28.41,28.41,28.4,28.4,4650.0,18.5711,18.5711,18.5645,18.5645,4650.0
2007-01-17 12:35:00,28.4,28.41,28.37,28.37,3750.0,18.5645,18.5711,18.5449,18.5449,3750.0
2007-01-17 12:40:00,28.39,28.42,28.37,28.39,12000.0,18.558,18.5776,18.5449,18.558,12000.0
2007-01-17 12:45:00,28.41,28.42,28.4,28.41,6450.0,18.5711,18.5776,18.5645,18.5711,6450.0
2007-01-17 12:50:00,28.41,28.43,28.4,28.41,5700.0,18.5711,18.5841,18.5645,18.5711,5700.0
2007-01-17 12:55:00,28.41,28.43,28.41,28.41,4350.0,18.5711,18.5841,18.5711,18.5711,4350.0
2007-01-17 13:00:00,28.41,28.43,28.4,28.41,6600.0,18.5711,18.5841,18.5645,18.5711,6600.0
2007-01-17 13:05:00,28.41,28.42,28.4,28.41,6150.0,18.5711,18.5776,18.5645,18.5711,6150.0
2007-01-17 13:10:00,28.4,28.41,28.4,28.4,7200.0,18.5645,18.5711,18.5645,18.5645,7200.0
2007-01-17 13:15:00,28.41,28.43,28.41,28.41,1800.0,18.5711,18.5841,18.5711,18.5711,1800.0
2007-01-17 13:20:00,28.41,28.42,28.41,28.42,2700.0,18.5711,18.5776,18.5711,18.5776,2700.0
2007-01-17 13:25:00,28.42,28.42,28.41,28.41,3450.0,18.5776,18.5776,18.5711,18.5711,3450.0
2007-01-17 13:30:00,28.41,28.43,28.41,28.43,4050.0,18.5711,18.5841,18.5711,18.5841,4050.0
2007-01-17 13:35:00,28.42,28.43,28.41,28.42,2850.0,18.5776,18.5841,18.5711,18.5776,2850.0
2007-01-17 13:40:00,28.42,28.42,28.41,28.42,2850.0,18.5776,18.5776,18.5711,18.5776,2850.0
2007-01-17 13:45:00,28.43,28.48,28.41,28.47,17850.0,18.5841,18.6168,18.5711,18.6103,17850.0
2007-01-17 13:50:00,28.47,28.6,28.47,28.51,66750.0,18.6103,18.6953,18.6103,18.6364,66750.0
2007-01-17 13:55:00,28.51,28.51,28.49,28.49,12150.0,18.6364,18.6364,18.6234,18.6234,12150.0
2007-01-17 14:00:00,28.49,28.54,28.49,28.51,14400.0,18.6234,18.656,18.6234,18.6364,14400.0
2007-01-17 14:05:00,28.51,28.52,28.49,28.49,4800.0,18.6364,18.643,18.6234,18.6234,4800.0
2007-01-17 14:10:00,28.49,28.49,28.47,28.49,17400.0,18.6234,18.6234,18.6103,18.6234,17400.0
2007-01-17 14:15:00,28.49,28.49,28.49,28.49,16800.0,18.6234,18.6234,18.6234,18.6234,16800.0
2007-01-17 14:20:00,28.5,28.5,28.49,28.49,15450.0,18.6299,18.6299,18.6234,18.6234,15450.0
2007-01-17 14:25:00,28.49,28.52,28.49,28.51,11550.0,18.6234,18.643,18.6234,18.6364,11550.0
2007-01-17 14:30:00,28.51,28.51,28.49,28.49,9600.0,18.6364,18.6364,18.6234,18.6234,9600.0
2007-01-17 14:35:00,28.49,28.54,28.49,28.53,15750.0,18.6234,18.656,18.6234,18.6495,15750.0
2007-01-17 14:40:00,28.52,28.55,28.5,28.5,6450.0,18.643,18.6626,18.6299,18.6299,6450.0
2007-01-17 14:45:00,28.49,28.51,28.49,28.49,17850.0,18.6234,18.6364,18.6234,18.6234,17850.0
2007-01-17 14:50:00,28.5,28.53,28.49,28.51,13500.0,18.6299,18.6495,18.6234,18.6364,13500.0
2007-01-17 14:55:00,28.51,28.53,28.5,28.5,5100.0,18.6364,18.6495,18.6299,18.6299,5100.0
2007-01-17 15:00:00,28.51,28.51,28.49,28.49,6600.0,18.6364,18.6364,18.6234,18.6234,6600.0
2007-01-17 15:05:00,28.49,28.51,28.49,28.49,16500.0,18.6234,18.6364,18.6234,18.6234,16500.0
2007-01-17 15:10:00,28.49,28.49,28.49,28.49,12150.0,18.6234,18.6234,18.6234,18.6234,12150.0
2007-01-17 15:15:00,28.49,28.5,28.45,28.46,9600.0,18.6234,18.6299,18.5972,18.6037,9600.0
2007-01-17 15:20:00,28.46,28.47,28.43,28.47,11850.0,18.6037,18.6103,18.5841,18.6103,11850.0
2007-01-17 15:25:00,28.47,28.53,28.47,28.51,31350.0,18.6103,18.6495,18.6103,18.6364,31350.0
2007-01-17 15:30:00,28.51,28.51,28.49,28.49,9750.0,18.6364,18.6364,18.6234,18.6234,9750.0
2007-01-17 15:35:00,28.49,28.5,28.47,28.47,6450.0,18.6234,18.6299,18.6103,18.6103,6450.0
2007-01-17 15:40:00,28.47,28.5,28.47,28.5,23100.0,18.6103,18.6299,18.6103,18.6299,23100.0
2007-01-17 15:45:00,28.5,28.55,28.49,28.53,25950.0,18.6299,18.6626,18.6234,18.6495,25950.0
2007-01-17 15:50:00,28.54,28.54,28.49,28.49,14850.0,18.656,18.656,18.6234,18.6234,14850.0
2007-01-17 15:55:00,28.49,28.49,28.48,28.48,23250.0,18.6234,18.6234,18.6168,18.6168,23250.0
2007-01-18 09:30:00,28.51,28.52,28.43,28.48,8700.0,18.6364,18.643,18.5841,18.6168,8700.0
2007-01-18 09:35:00,28.49,28.51,28.46,28.46,6600.0,18.6234,18.6364,18.6037,18.6037,6600.0
2007-01-18 09:40:00,28.46,28.47,28.44,28.44,5550.0,18.6037,18.6103,18.5907,18.5907,5550.0
2007-01-18 09:45:00,28.44,28.47,28.39,28.39,3900.0,18.5907,18.6103,18.558,18.558,3900.0
2007-01-18 09:50:00,28.41,28.51,28.41,28.51,2700.0,18.5711,18.6364,18.5711,18.6364,2700.0
2007-01-18 09:55:00,28.5,28.51,28.48,28.49,1200.0,18.6299,18.6364,18.6168,18.6234,1200.0
2007-01-18 10:00:00,28.49,28.49,28.37,28.37,8400.0,18.6234,18.6234,18.5449,18.5449,8400.0
2007-01-18 10:05:00,28.38,28.38,28.33,28.34,8250.0,18.5514,18.5514,18.5188,18.5253,8250.0
2007-01-18 10:10:00,28.35,28.37,28.33,28.35,13200.0,18.5318,18.5449,18.5188,18.5318,13200.0
2007-01-18 10:15:00,28.34,28.41,28.33,28.35,22800.0,18.5253,18.5711,18.5188,18.5318,22800.0
2007-01-18 10:20:00,28.33,28.37,28.33,28.33,7650.0,18.5188,18.5449,18.5188,18.5188,7650.0
2007-01-18 10:25:00,28.34,28.37,28.34,28.35,3600.0,18.5253,18.5449,18.5253,18.5318,3600.0
2007-01-18 10:30:00,28.35,28.35,28.28,28.29,22650.0,18.5318,18.5318,18.4861,18.4926,22650.0
2007-01-18 10:35:00,28.29,28.29,28.25,28.29,6900.0,18.4926,18.4926,18.4665,18.4926,6900.0
2007-01-18 10:40:00,28.29,28.35,28.29,28.33,6150.0,18.4926,18.5318,18.4926,18.5188,6150.0
2007-01-18 10:45:00,28.33,28.34,28.31,28.31,1650.0,18.5188,18.5253,18.5057,18.5057,1650.0
2007-01-18 10:50:00,28.3,28.32,28.29,28.31,2700.0,18.4992,18.5122,18.4926,18.5057,2700.0
2007-01-18 10:55:00,28.29,28.31,28.25,28.26,2850.0,18.4926,18.5057,18.4665,18.473,2850.0
2007-01-18 11:00:00,28.27,28.29,28.23,28.24,3300.0,18.4795,18.4926,18.4534,18.4599,3300.0
2007-01-18 11:05:00,28.27,28.33,28.27,28.33,3000.0,18.4795,18.5188,18.4795,18.5188,3000.0
2007-01-18 11:10:00,28.33,28.35,28.33,28.33,2700.0,18.5188,18.5318,18.5188,18.5188,2700.0
2007-01-18 11:15:00,28.35,28.37,28.31,28.32,3600.0,18.5318,18.5449,18.5057,18.5122,3600.0
2007-01-18 11:20:00,28.32,28.32,28.27,28.27,4950.0,18.5122,18.5122,18.4795,18.4795,4950.0
2007-01-18 11:25:00,28.27,28.29,28.25,28.29,4050.0,18.4795,18.4926,18.4665,18.4926,4050.0
2007-01-18 11:30:00,28.33,28.35,28.31,28.33,6750.0,18.5188,18.5318,18.5057,18.5188,6750.0
2007-01-18 11:35:00,28.34,28.35,28.33,28.35,2100.0,18.5253,18.5318,18.5188,18.5318,2100.0
2007-01-18 11:40:00,28.34,28.37,28.34,28.37,3150.0,18.5253,18.5449,18.5253,18.5449,3150.0
2007-01-18 11:45:00,28.37,28.37,28.35,28.35,4200.0,18.5449,18.5449,18.5318,18.5318,4200.0
2007-01-18 11:50:00,28.35,28.39,28.35,28.39,3150.0,18.5318,18.558,18.5318,18.558,3150.0
2007-01-18 11:55:00,28.37,28.39,28.37,28.37,1800.0,18.5449,18.558,18.5449,18.5449,1800.0
2007-01-18 12:00:00,28.38,28.39,28.36,28.36,3900.0,18.5514,18.558,18.5384,18.5384,3900.0
2007-01-18 12:05:00,28.38,28.39,28.35,28.35,1800.0,18.5514,18.558,18.5318,18.5318,1800.0
2007-01-18 12:10:00,28.35,28.35,28.32,28.33,3900.0,18.5318,18.5318,18.5122,18.5188,3900.0
2007-01-18 12:15:00,28.33,28.33,28.32,28.32,2850.0,18.5188,18.5188,18.5122,18.5122,2850.0
2007-01-18 12:20:00,28.32,28.35,28.32,28.32,5250.0,18.5122,18.5318,18.5122,18.5122,5250.0
2007-01-18 12:25:00,28.33,28.33,28.32,28.32,1950.0,18.5188,18.5188,18.5122,18.5122,1950.0
2007-01-18 12:30:00,28.33,28.35,28.33,28.34,5100.0,18.5188,18.5318,18.5188,18.5253,5100.0
2007-01-18 12:35:00,28.33,28.35,28.33,28.35,1950.0,18.5188,18.5318,18.5188,18.5318,1950.0
2007-01-18 12:40:00,28.33,28.36,28.33,28.35,1500.0,18.5188,18.5384,18.5188,18.5318,1500.0
2007-01-18 12:45:00,28.35,28.35,28.34,28.34,3000.0,18.5318,18.5318,18.5253,18.5253,3000.0
2007-01-18 12:50:00,28.33,28.34,28.33,28.34,1500.0,18.5188,18.5253,18.5188,18.5253,1500.0
2007-01-18 12:55:00,28.34,28.35,28.33,28.35,1200.0,18.5253,18.5318,18.5188,18.5318,1200.0
2007-01-18 13:00:00,28.34,28.34,28.29,28.29,7350.0,18.5253,18.5253,18.4926,18.4926,7350.0
2007-01-18 13:05:00,28.29,28.3,28.29,28.3,6750.0,18.4926,18.4992,18.4926,18.4992,6750.0
2007-01-18 13:10:00,28.3,28.32,28.3,28.31,2100.0,18.4992,18.5122,18.4992,18.5057,2100.0
2007-01-18 13:15:00,28.31,28.32,28.31,28.31,5250.0,18.5057,18.5122,18.5057,18.5057,5250.0
2007-01-18 13:20:00,28.31,28.31,28.29,28.31,2400.0,18.5057,18.5057,18.4926,18.5057,2400.0
2007-01-18 13:25:00,28.33,28.33,28.33,28.33,1050.0,18.5188,18.5188,18.5188,18.5188,1050.0
2007-01-18 13:30:00,28.33,28.33,28.33,28.33,2100.0,18.5188,18.5188,18.5188,18.5188,2100.0
2007-01-18 13:35:00,28.33,28.33,28.33,28.33,2850.0,18.5188,18.5188,18.5188,18.5188,2850.0
2007-01-18 13:40:00,28.33,28.33,28.33,28.33,4200.0,18.5188,18.5188,18.5188,18.5188,4200.0
2007-01-18 13:45:00,28.33,28.34,28.31,28.31,4350.0,18.5188,18.5253,18.5057,18.5057,4350.0
2007-01-18 13:50:00,28.31,28.33,28.31,28.32,5850.0,18.5057,18.5188,18.5057,18.5122,5850.0
2007-01-18 13:55:00,28.32,28.32,28.28,28.28,5400.0,18.5122,18.5122,18.4861,18.4861,5400.0
2007-01-18 14:00:00,28.28,28.29,28.25,28.27,7650.0,18.4861,18.4926,18.4665,18.4795,7650.0
2007-01-18 14:05:00,28.27,28.29,28.27,28.29,3450.0,18.4795,18.4926,18.4795,18.4926,3450.0
2007-01-18 14:10:00,28.3,28.3,28.25,28.25,9300.0,18.4992,18.4992,18.4665,18.4665,9300.0
2007-01-18 14:15:00,28.26,28.29,28.25,28.29,5100.0,18.473,18.4926,18.4665,18.4926,5100.0
2007-01-18 14:20:00,28.29,28.29,28.28,28.29,1800.0,18.4926,18.4926,18.4861,18.4926,1800.0
2007-01-18 14:25:00,28.31,28.31,28.24,28.24,12150.0,18.5057,18.5057,18.4599,18.4599,12150.0
2007-01-18 14:30:00,28.25,28.25,28.19,28.21,9150.0,18.4665,18.4665,18.4272,18.4403,9150.0
2007-01-18 14:35:00,28.21,28.23,28.21,28.23,3300.0,18.4403,18.4534,18.4403,18.4534,3300.0
2007-01-18 14:40:00,28.23,28.25,28.22,28.22,9450.0,18.4534,18.4665,18.4469,18.4469,9450.0
2007-01-18 14:45:00,28.23,28.23,28.2,28.21,3450.0,18.4534,18.4534,18.4338,18.4403,3450.0
2007-01-18 14:50:00,28.21,28.21,28.17,28.17,10050.0,18.4403,18.4403,18.4142,18.4142,10050.0
2007-01-18 14:55:00,28.18,28.18,28.14,28.15,8550.0,18.4207,18.4207,18.3946,18.4011,8550.0
2007-01-18 15:00:00,28.15,28.23,28.13,28.19,16350.0,18.4011,18.4534,18.388,18.4272,16350.0
2007-01-18 15:05:00,28.19,28.24,28.19,28.23,7800.0,18.4272,18.4599,18.4272,18.4534,7800.0
2007-01-18 15:10:00,28.23,28.25,28.21,28.25,12000.0,18.4534,18.4665,18.4403,18.4665,12000.0
2007-01-18 15:15:00,28.25,28.27,28.24,28.24,8850.0,18.4665,18.4795,18.4599,18.4599,8850.0
2007-01-18 15:20:00,28.25,28.28,28.25,28.27,26850.0,18.4665,18.4861,18.4665,18.4795,26850.0
2007-01-18 15:25:00,28.27,28.28,28.25,28.27,12000.0,18.4795,18.4861,18.4665,18.4795,12000.0
2007-01-18 15:30:00,28.27,28.27,28.21,28.21,15150.0,18.4795,18.4795,18.4403,18.4403,15150.0
2007-01-18 15:35:00,28.21,28.23,28.21,28.22,15000.0,18.4403,18.4534,18.4403,18.4469,15000.0
2007-01-18 15:40:00,28.22,28.23,28.19,28.19,15000.0,18.4469,18.4534,18.4272,18.4272,15000.0
2007-01-18 15:45:00,28.18,28.2,28.17,28.19,16500.0,18.4207,18.4338,18.4142,18.4272,16500.0
2007-01-18 15:50:00,28.19,28.22,28.19,28.21,17400.0,18.4272,18.4469,18.4272,18.4403,17400.0
2007-01-18 15:55:00,28.21,28.23,28.16,28.19,64800.0,18.4403,18.4534,18.4076,18.4272,64800.0
2007-01-19 09:30:00,28.17,28.17,28.1,28.1,11100.0,18.4142,18.4142,18.3684,18.3684,11100.0
2007-01-19 09:35:00,28.11,28.21,28.11,28.15,6450.0,18.375,18.4403,18.375,18.4011,6450.0
2007-01-19 09:40:00,28.17,28.17,28.1,28.1,15450.0,18.4142,18.4142,18.3684,18.3684,15450.0
2007-01-19 09:45:00,28.09,28.1,28.08,28.09,3600.0,18.3619,18.3684,18.3553,18.3619,3600.0
2007-01-19 09:50:00,28.09,28.1,28.08,28.09,5550.0,18.3619,18.3684,18.3553,18.3619,5550.0
2007-01-19 09:55:00,28.09,28.1,28.08,28.1,7950.0,18.3619,18.3684,18.3553,18.3684,7950.0
2007-01-19 10:00:00,28.1,28.11,28.07,28.07,9450.0,18.3684,18.375,18.3488,18.3488,9450.0
2007-01-19 10:05:00,28.07,28.07,28.05,28.05,4800.0,18.3488,18.3488,18.3357,18.3357,4800.0
2007-01-19 10:10:00,28.06,28.07,28.05,28.07,4350.0,18.3423,18.3488,18.3357,18.3488,4350.0
2007-01-19 10:15:00,28.07,28.07,28.03,28.05,4500.0,18.3488,18.3488,18.3227,18.3357,4500.0
2007-01-19 10:20:00,28.05,28.07,28.05,28.06,3900.0,18.3357,18.3488,18.3357,18.3423,3900.0
2007-01-19 10:25:00,28.06,28.06,28.04,28.05,6600.0,18.3423,18.3423,18.3292,18.3357,6600.0
2007-01-19 10:30:00,28.05,28.06,28.03,28.04,5250.0,18.3357,18.3423,18.3227,18.3292,5250.0
2007-01-19 10:35:00,28.03,28.07,28.03,28.07,10800.0,18.3227,18.3488,18.3227,18.3488,10800.0
2007-01-19 10:40:00,28.07,28.11,28.07,28.11,8400.0,18.3488,18.375,18.3488,18.375,8400.0
2007-01-19 10:45:00,28.11,28.13,28.1,28.12,10650.0,18.375,18.388,18.3684,18.3815,10650.0
2007-01-19 10:50:00,28.12,28.12,28.1,28.12,4650.0,18.3815,18.3815,18.3684,18.3815,4650.0
2007-01-19 10:55:00,28.13,28.13,28.11,28.11,21000.0,18.388,18.388,18.375,18.375,21000.0
2007-01-19 11:00:00,28.11,28.14,28.11,28.14,4950.0,18.375,18.3946,18.375,18.3946,4950.0
2007-01-19 11:05:00,28.14,28.15,28.13,28.14,2850.0,18.3946,18.4011,18.388,18.3946,2850.0
2007-01-19 11:10:00,28.13,28.16,28.13,28.14,7500.0,18.388,18.4076,18.388,18.3946,7500.0
2007-01-19 11:15:00,28.14,28.14,28.11,28.11,5250.0,18.3946,18.3946,18.375,18.375,5250.0
2007-01-19 11:20:00,28.13,28.13,28.09,28.09,4950.0,18.388,18.388,18.3619,18.3619,4950.0
2007-01-19 11:25:00,28.11,28.11,28.1,28.11,1050.0,18.375,18.375,18.3684,18.375,1050.0
2007-01-19 11:30:00,28.1,28.11,28.1,28.11,1200.0,18.3684,18.375,18.3684,18.375,1200.0
2007-01-19 11:35:00,28.11,28.13,28.09,28.09,8250.0,18.375,18.388,18.3619,18.3619,8250.0
2007-01-19 11:40:00,28.09,28.09,28.09,28.09,1800.0,18.3619,18.3619,18.3619,18.3619,1800.0
2007-01-19 11:45:00,28.09,28.09,28.06,28.09,3750.0,18.3619,18.3619,18.3423,18.3619,3750.0
2007-01-19 11:50:00,28.08,28.1,28.07,28.1,3750.0,18.3553,18.3684,18.3488,18.3684,3750.0
2007-01-19 11:55:00,28.1,28.11,28.09,28.09,4800.0,18.3684,18.375,18.3619,18.3619,4800.0
2007-01-19 12:00:00,28.08,28.09,28.07,28.07,3150.0,18.3553,18.3619,18.3488,18.3488,3150.0
2007-01-19 12:05:00,28.08,28.08,28.07,28.07,2700.0,18.3553,18.3553,18.3488,18.3488,2700.0
2007-01-19 12:10:00,28.08,28.08,28.0,28.0,16500.0,18.3553,18.3553,18.303,18.303,16500.0
2007-01-19 12:15:00,28.0,28.02,28.0,28.01,6900.0,18.303,18.3161,18.303,18.3096,6900.0
2007-01-19 12:20:00,28.01,28.01,28.01,28.01,1350.0,18.3096,18.3096,18.3096,18.3096,1350.0
2007-01-19 12:25:00,28.01,28.02,28.01,28.01,2250.0,18.3096,18.3161,18.3096,18.3096,2250.0
2007-01-19 12:30:00,28.01,28.01,28.01,28.01,4650.0,18.3096,18.3096,18.3096,18.3096,4650.0
2007-01-19 12:35:00,28.0,28.02,28.0,28.01,4650.0,18.303,18.3161,18.303,18.3096,4650.0
2007-01-19 12:40:00,28.01,28.03,28.01,28.03,1350.0,18.3096,18.3227,18.3096,18.3227,1350.0
2007-01-19 12:45:00,28.03,28.04,28.03,28.04,1950.0,18.3227,18.3292,18.3227,18.3292,1950.0
2007-01-19 12:50:00,28.03,28.05,28.03,28.05,1650.0,18.3227,18.3357,18.3227,18.3357,1650.0
2007-01-19 12:55:00,28.06,28.07,28.05,28.05,5250.0,18.3423,18.3488,18.3357,18.3357,5250.0
2007-01-19 13:00:00,28.05,28.09,28.05,28.08,3750.0,18.3357,18.3619,18.3357,18.3553,3750.0
2007-01-19 13:05:00,28.08,28.09,28.08,28.08,1500.0,18.3553,18.3619,18.3553,18.3553,1500.0
2007-01-19 13:10:00,28.08,28.09,28.08,28.08,2100.0,18.3553,18.3619,18.3553,18.3553,2100.0
2007-01-19 13:15:00,28.09,28.1,28.09,28.09,8700.0,18.3619,18.3684,18.3619,18.3619,8700.0
2007-01-19 13:20:00,28.09,28.09,28.09,28.09,2550.0,18.3619,18.3619,18.3619,18.3619,2550.0
2007-01-19 13:25:00,28.09,28.11,28.08,28.09,4350.0,18.3619,18.375,18.3553,18.3619,4350.0
2007-01-19 13:30:00,28.08,28.1,28.08,28.09,1050.0,18.3553,18.3684,18.3553,18.3619,1050.0
2007-01-19 13:35:00,28.1,28.1,28.06,28.07,3900.0,18.3684,18.3684,18.3423,18.3488,3900.0
2007-01-19 13:40:00,28.07,28.09,28.07,28.09,1650.0,18.3488,18.3619,18.3488,18.3619,1650.0
2007-01-19 13:45:00,28.09,28.1,28.09,28.09,1350.0,18.3619,18.3684,18.3619,18.3619,1350.0
2007-01-19 13:50:00,28.11,28.13,28.11,28.13,2850.0,18.375,18.388,18.375,18.388,2850.0
2007-01-19 13:55:00,28.13,28.16,28.12,28.13,9600.0,18.388,18.4076,18.3815,18.388,9600.0
2007-01-19 14:00:00,28.13,28.15,28.12,28.13,1800.0,18.388,18.4011,18.3815,18.388,1800.0
2007-01-19 14:05:00,28.14,28.15,28.13,28.13,4200.0,18.3946,18.4011,18.388,18.388,4200.0
2007-01-19 14:10:00,28.13,28.13,28.12,28.13,2250.0,18.388,18.388,18.3815,18.388,2250.0
2007-01-19 14:15:00,28.13,28.19,28.13,28.16,13050.0,18.388,18.4272,18.388,18.4076,13050.0
2007-01-19 14:20:00,28.17,28.19,28.16,28.19,5700.0,18.4142,18.4272,18.4076,18.4272,5700.0
2007-01-19 14:25:00,28.19,28.19,28.16,28.16,6600.0,18.4272,18.4272,18.4076,18.4076,6600.0
2007-01-19 14:30:00,28.16,28.17,28.15,28.17,2850.0,18.4076,18.4142,18.4011,18.4142,2850.0
2007-01-19 14:35:00,28.17,28.18,28.17,28.17,2100.0,18.4142,18.4207,18.4142,18.4142,2100.0
2007-01-19 14:40:00,28.17,28.17,28.15,28.15,4650.0,18.4142,18.4142,18.4011,18.4011,4650.0
2007-01-19 14:45:00,28.16,28.17,28.15,28.16,2700.0,18.4076,18.4142,18.4011,18.4076,2700.0
2007-01-19 14:50:00,28.16,28.19,28.16,28.19,4350.0,18.4076,18.4272,18.4076,18.4272,4350.0
2007-01-19 14:55:00,28.2,28.21,28.17,28.19,3450.0,18.4338,18.4403,18.4142,18.4272,3450.0
2007-01-19 15:00:00,28.19,28.19,28.19,28.19,1650.0,18.4272,18.4272,18.4272,18.4272,1650.0
2007-01-19 15:05:00,28.19,28.22,28.19,28.22,3150.0,18.4272,18.4469,18.4272,18.4469,3150.0
2007-01-19 15:10:00,28.21,28.21,28.18,28.19,8550.0,18.4403,18.4403,18.4207,18.4272,8550.0
2007-01-19 15:15:00,28.19,28.2,28.19,28.19,6600.0,18.4272,18.4338,18.4272,18.4272,6600.0
2007-01-19 15:20:00,28.2,28.23,28.2,28.23,9300.0,18.4338,18.4534,18.4338,18.4534,9300.0
2007-01-19 15:25:00,28.23,28.23,28.21,28.21,4350.0,18.4534,18.4534,18.4403,18.4403,4350.0
2007-01-19 15:30:00,28.22,28.23,28.21,28.23,5100.0,18.4469,18.4534,18.4403,18.4534,5100.0
2007-01-19 15:35:00,28.23,28.23,28.23,28.23,2250.0,18.4534,18.4534,18.4534,18.4534,2250.0
2007-01-19 15:40:00,28.23,28.25,28.23,28.24,3000.0,18.4534,18.4665,18.4534,18.4599,3000.0
2007-01-19 15:45:00,28.25,28.25,28.25,28.25,10350.0,18.4665,18.4665,18.4665,18.4665,10350.0
2007-01-19 15:50:00,28.25,28.25,28.19,28.2,10650.0,18.4665,18.4665,18.4272,18.4338,10650.0
2007-01-19 15:55:00,28.2,28.22,28.2,28.21,8700.0,18.4338,18.4469,18.4338,18.4403,8700.0
2007-01-22 09:30:00,28.25,28.25,28.2,28.2,4650.0,18.4665,18.4665,18.4338,18.4338,4650.0
2007-01-22 09:35:00,28.21,28.25,28.21,28.25,4200.0,18.4403,18.4665,18.4403,18.4665,4200.0
2007-01-22 09:40:00,28.25,28.25,28.2,28.23,6300.0,18.4665,18.4665,18.4338,18.4534,6300.0
2007-01-22 09:45:00,28.25,28.31,28.21,28.3,6150.0,18.4665,18.5057,18.4403,18.4992,6150.0
2007-01-22 09:50:00,28.32,28.33,28.29,28.29,8250.0,18.5122,18.5188,18.4926,18.4926,8250.0
2007-01-22 09:55:00,28.33,28.33,28.31,28.31,2850.0,18.5188,18.5188,18.5057,18.5057,2850.0
2007-01-22 10:00:00,28.31,28.32,28.21,28.23,17400.0,18.5057,18.5122,18.4403,18.4534,17400.0
2007-01-22 10:05:00,28.21,28.21,28.2,28.2,11400.0,18.4403,18.4403,18.4338,18.4338,11400.0
2007-01-22 10:10:00,28.2,28.2,28.13,28.13,11550.0,18.4338,18.4338,18.388,18.388,11550.0
2007-01-22 10:15:00,28.13,28.13,28.08,28.09,15300.0,18.388,18.388,18.3553,18.3619,15300.0
2007-01-22 10:20:00,28.09,28.1,28.07,28.1,8550.0,18.3619,18.3684,18.3488,18.3684,8550.0
2007-01-22 10:25:00,28.09,28.13,28.09,28.11,3900.0,18.3619,18.388,18.3619,18.375,3900.0
2007-01-22 10:30:00,28.12,28.13,28.11,28.12,5550.0,18.3815,18.388,18.375,18.3815,5550.0
2007-01-22 10:35:00,28.13,28.14,28.09,28.14,7050.0,18.388,18.3946,18.3619,18.3946,7050.0
2007-01-22 10:40:00,28.13,28.15,28.1,28.11,3150.0,18.388,18.4011,18.3684,18.375,3150.0
2007-01-22 10:45:00,28.12,28.15,28.12,28.14,4800.0,18.3815,18.4011,18.3815,18.3946,4800.0
2007-01-22 10:50:00,28.15,28.17,28.15,28.17,2250.0,18.4011,18.4142,18.4011,18.4142,2250.0
2007-01-22 10:55:00,28.18,28.21,28.18,28.2,3300.0,18.4207,18.4403,18.4207,18.4338,3300.0
2007-01-22 11:00:00,28.21,28.23,28.21,28.23,7800.0,18.4403,18.4534,18.4403,18.4534,7800.0
2007-01-22 11:05:00,28.23,28.23,28.08,28.1,21600.0,18.4534,18.4534,18.3553,18.3684,21600.0
2007-01-22 11:10:00,28.1,28.12,28.08,28.08,3000.0,18.3684,18.3815,18.3553,18.3553,3000.0
2007-01-22 11:15:00,28.1,28.12,28.08,28.09,2850.0,18.3684,18.3815,18.3553,18.3619,2850.0
2007-01-22 11:20:00,28.08,28.12,28.07,28.11,10950.0,18.3553,18.3815,18.3488,18.375,10950.0
2007-01-22 11:25:00,28.11,28.15,28.11,28.15,4650.0,18.375,18.4011,18.375,18.4011,4650.0
2007-01-22 11:30:00,28.13,28.15,28.12,28.13,8850.0,18.388,18.4011,18.3815,18.388,8850.0
2007-01-22 11:35:00,28.13,28.15,28.13,28.15,1800.0,18.388,18.4011,18.388,18.4011,1800.0
2007-01-22 11:40:00,28.15,28.19,28.15,28.19,3150.0,18.4011,18.4272,18.4011,18.4272,3150.0
2007-01-22 11:45:00,28.18,28.18,28.17,28.17,2100.0,18.4207,18.4207,18.4142,18.4142,2100.0
2007-01-22 11:50:00,28.17,28.2,28.17,28.2,13200.0,18.4142,18.4338,18.4142,18.4338,13200.0
2007-01-22 11:55:00,28.2,28.2,28.2,28.2,7200.0,18.4338,18.4338,18.4338,18.4338,7200.0
2007-01-22 12:00:00,28.2,28.21,28.2,28.2,7350.0,18.4338,18.4403,18.4338,18.4338,7350.0
2007-01-22 12:05:00,28.2,28.21,28.2,28.21,9150.0,18.4338,18.4403,18.4338,18.4403,9150.0
2007-01-22 12:10:00,28.21,28.21,28.2,28.2,6150.0,18.4403,18.4403,18.4338,18.4338,6150.0
2007-01-22 12:15:00,28.2,28.25,28.2,28.25,8250.0,18.4338,18.4665,18.4338,18.4665,8250.0
2007-01-22 12:20:00,28.25,28.25,28.24,28.24,7950.0,18.4665,18.4665,18.4599,18.4599,7950.0
2007-01-22 12:25:00,28.24,28.27,28.24,28.25,6000.0,18.4599,18.4795,18.4599,18.4665,6000.0
2007-01-22 12:30:00,28.26,28.27,28.25,28.26,4800.0,18.473,18.4795,18.4665,18.473,4800.0
2007-01-22 12:35:00,28.26,28.27,28.25,28.26,1950.0,18.473,18.4795,18.4665,18.473,1950.0
2007-01-22 12:40:00,28.26,28.28,28.26,28.28,1200.0,18.473,18.4861,18.473,18.4861,1200.0
2007-01-22 12:45:00,28.28,28.29,28.27,28.29,4500.0,18.4861,18.4926,18.4795,18.4926,4500.0
2007-01-22 12:50:00,28.28,28.29,28.27,28.27,9150.0,18.4861,18.4926,18.4795,18.4795,9150.0
2007-01-22 12:55:00,28.27,28.3,28.27,28.27,4200.0,18.4795,18.4992,18.4795,18.4795,4200.0
2007-01-22 13:00:00,28.27,28.27,28.27,28.27,1500.0,18.4795,18.4795,18.4795,18.4795,1500.0
2007-01-22 13:05:00,28.27,28.29,28.27,28.27,1200.0,18.4795,18.4926,18.4795,18.4795,1200.0
2007-01-22 13:10:00,28.29,28.29,28.28,28.28,1200.0,18.4926,18.4926,18.4861,18.4861,1200.0
2007-01-22 13:15:00,28.28,28.34,28.28,28.34,9900.0,18.4861,18.5253,18.4861,18.5253,9900.0
2007-01-22 13:20:00,28.33,28.35,28.33,28.33,3750.0,18.5188,18.5318,18.5188,18.5188,3750.0
2007-01-22 13:25:00,28.33,28.33,28.33,28.33,2250.0,18.5188,18.5188,18.5188,18.5188,2250.0
2007-01-22 13:30:00,28.35,28.35,28.31,28.33,4650.0,18.5318,18.5318,18.5057,18.5188,4650.0
2007-01-22 13:35:00,28.34,28.36,28.34,28.34,2850.0,18.5253,18.5384,18.5253,18.5253,2850.0
2007-01-22 13:40:00,28.34,28.35,28.34,28.34,1350.0,18.5253,18.5318,18.5253,18.5253,1350.0
2007-01-22 13:45:00,28.34,28.35,28.32,28.34,5850.0,18.5253,18.5318,18.5122,18.5253,5850.0
2007-01-22 13:50:00,28.34,28.34,28.33,28.33,4500.0,18.5253,18.5253,18.5188,18.5188,4500.0
2007-01-22 13:55:00,28.33,28.35,28.33,28.33,1800.0,18.5188,18.5318,18.5188,18.5188,1800.0
2007-01-22 14:00:00,28.33,28.36,28.33,28.36,4650.0,18.5188,18.5384,18.5188,18.5384,4650.0
2007-01-22 14:05:00,28.36,28.39,28.36,28.38,3900.0,18.5384,18.558,18.5384,18.5514,3900.0
2007-01-22 14:10:00,28.38,28.39,28.38,28.38,2250.0,18.5514,18.558,18.5514,18.5514,2250.0
2007-01-22 14:15:00,28.38,28.39,28.38,28.38,3600.0,18.5514,18.558,18.5514,18.5514,3600.0
2007-01-22 14:20:00,28.38,28.38,28.36,28.36,5100.0,18.5514,18.5514,18.5384,18.5384,5100.0
2007-01-22 14:25:00,28.37,28.37,28.36,28.37,2550.0,18.5449,18.5449,18.5384,18.5449,2550.0
2007-01-22 14:30:00,28.37,28.38,28.37,28.37,2550.0,18.5449,18.5514,18.5449,18.5449,2550.0
2007-01-22 14:35:00,28.36,28.37,28.33,28.33,3450.0,18.5384,18.5449,18.5188,18.5188,3450.0
2007-01-22 14:40:00,28.33,28.37,28.32,28.37,4800.0,18.5188,18.5449,18.5122,18.5449,4800.0
2007-01-22 14:45:00,28.37,28.38,28.35,28.36,6300.0,18.5449,18.5514,18.5318,18.5384,6300.0
2007-01-22 14:50:00,28.36,28.37,28.35,28.36,4050.0,18.5384,18.5449,18.5318,18.5384,4050.0
2007-01-22 14:55:00,28.36,28.39,28.36,28.38,5850.0,18.5384,18.558,18.5384,18.5514,5850.0
2007-01-22 15:00:00,28.36,28.38,28.35,28.35,3750.0,18.5384,18.5514,18.5318,18.5318,3750.0
2007-01-22 15:05:00,28.36,28.37,28.35,28.37,6150.0,18.5384,18.5449,18.5318,18.5449,6150.0
2007-01-22 15:10:00,28.38,28.39,28.37,28.37,6000.0,18.5514,18.558,18.5449,18.5449,6000.0
2007-01-22 15:15:00,28.37,28.37,28.34,28.34,7950.0,18.5449,18.5449,18.5253,18.5253,7950.0
2007-01-22 15:20:00,28.34,28.35,28.33,28.34,12150.0,18.5253,18.5318,18.5188,18.5253,12150.0
2007-01-22 15:25:00,28.34,28.35,28.33,28.34,9750.0,18.5253,18.5318,18.5188,18.5253,9750.0
2007-01-22 15:30:00,28.34,28.35,28.33,28.35,11850.0,18.5253,18.5318,18.5188,18.5318,11850.0
2007-01-22 15:35:00,28.34,28.35,28.33,28.35,12450.0,18.5253,18.5318,18.5188,18.5318,12450.0
2007-01-22 15:40:00,28.34,28.35,28.33,28.34,5400.0,18.5253,18.5318,18.5188,18.5253,5400.0
2007-01-22 15:45:00,28.34,28.35,28.34,28.34,4500.0,18.5253,18.5318,18.5253,18.5253,4500.0
2007-01-22 15:50:00,28.35,28.35,28.34,28.34,12150.0,18.5318,18.5318,18.5253,18.5253,12150.0
2007-01-22 15:55:00,28.35,28.35,28.31,28.31,26850.0,18.5318,18.5318,18.5057,18.5057,26850.0
2007-01-23 09:30:00,28.33,28.37,28.33,28.37,2550.0,18.5188,18.5449,18.5188,18.5449,2550.0
2007-01-23 09:35:00,28.37,28.37,28.3,28.31,4950.0,18.5449,18.5449,18.4992,18.5057,4950.0
2007-01-23 09:40:00,28.35,28.35,28.31,28.32,3450.0,18.5318,18.5318,18.5057,18.5122,3450.0
2007-01-23 09:45:00,28.33,28.4,28.32,28.4,7950.0,18.5188,18.5645,18.5122,18.5645,7950.0
2007-01-23 09:50:00,28.4,28.47,28.4,28.43,5100.0,18.5645,18.6103,18.5645,18.5841,5100.0
2007-01-23 09:55:00,28.41,28.5,28.41,28.5,9450.0,18.5711,18.6299,18.5711,18.6299,9450.0
2007-01-23 10:00:00,28.51,28.51,28.45,28.48,7500.0,18.6364,18.6364,18.5972,18.6168,7500.0
2007-01-23 10:05:00,28.49,28.56,28.47,28.54,9600.0,18.6234,18.6691,18.6103,18.656,9600.0
2007-01-23 10:10:00,28.55,28.57,28.51,28.52,5850.0,18.6626,18.6756,18.6364,18.643,5850.0
2007-01-23 10:15:00,28.51,28.53,28.48,28.53,4650.0,18.6364,18.6495,18.6168,18.6495,4650.0
2007-01-23 10:20:00,28.51,28.51,28.47,28.48,3450.0,18.6364,18.6364,18.6103,18.6168,3450.0
2007-01-23 10:25:00,28.47,28.5,28.47,28.49,1950.0,18.6103,18.6299,18.6103,18.6234,1950.0
2007-01-23 10:30:00,28.48,28.5,28.47,28.49,3150.0,18.6168,18.6299,18.6103,18.6234,3150.0
2007-01-23 10:35:00,28.49,28.5,28.47,28.49,6300.0,18.6234,18.6299,18.6103,18.6234,6300.0
2007-01-23 10:40:00,28.5,28.51,28.47,28.49,4200.0,18.6299,18.6364,18.6103,18.6234,4200.0
2007-01-23 10:45:00,28.47,28.47,28.43,28.43,8400.0,18.6103,18.6103,18.5841,18.5841,8400.0
2007-01-23 10:50:00,28.44,28.45,28.41,28.45,8550.0,18.5907,18.5972,18.5711,18.5972,8550.0
2007-01-23 10:55:00,28.45,28.45,28.4,28.43,10350.0,18.5972,18.5972,18.5645,18.5841,10350.0
2007-01-23 11:00:00,28.41,28.52,28.41,28.5,17100.0,18.5711,18.643,18.5711,18.6299,17100.0
2007-01-23 11:05:00,28.49,28.53,28.49,28.53,5400.0,18.6234,18.6495,18.6234,18.6495,5400.0
2007-01-23 11:10:00,28.53,28.57,28.51,28.57,11700.0,18.6495,18.6756,18.6364,18.6756,11700.0
2007-01-23 11:15:00,28.57,28.6,28.56,28.59,10800.0,18.6756,18.6953,18.6691,18.6887,10800.0
2007-01-23 11:20:00,28.59,28.59,28.57,28.58,2550.0,18.6887,18.6887,18.6756,18.6822,2550.0
2007-01-23 11:25:00,28.57,28.57,28.55,28.56,3300.0,18.6756,18.6756,18.6626,18.6691,3300.0
2007-01-23 11:30:00,28.56,28.58,28.53,28.53,7350.0,18.6691,18.6822,18.6495,18.6495,7350.0
2007-01-23 11:35:00,28.53,28.53,28.47,28.48,10050.0,18.6495,18.6495,18.6103,18.6168,10050.0
2007-01-23 11:40:00,28.49,28.49,28.47,28.47,2250.0,18.6234,18.6234,18.6103,18.6103,2250.0
2007-01-23 11:45:00,28.49,28.5,28.47,28.47,6750.0,18.6234,18.6299,18.6103,18.6103,6750.0
2007-01-23 11:50:00,28.48,28.49,28.47,28.49,3750.0,18.6168,18.6234,18.6103,18.6234,3750.0
2007-01-23 11:55:00,28.48,28.53,28.48,28.52,7800.0,18.6168,18.6495,18.6168,18.643,7800.0
2007-01-23 12:00:00,28.5,28.51,28.48,28.51,9300.0,18.6299,18.6364,18.6168,18.6364,9300.0
2007-01-23 12:05:00,28.5,28.52,28.49,28.51,7800.0,18.6299,18.643,18.6234,18.6364,7800.0
2007-01-23 12:10:00,28.52,28.53,28.51,28.53,2550.0,18.643,18.6495,18.6364,18.6495,2550.0
2007-01-23 12:15:00,28.53,28.55,28.53,28.53,8850.0,18.6495,18.6626,18.6495,18.6495,8850.0
2007-01-23 12:20:00,28.55,28.55,28.51,28.51,2400.0,18.6626,18.6626,18.6364,18.6364,2400.0
2007-01-23 12:25:00,28.51,28.51,28.48,28.5,2850.0,18.6364,18.6364,18.6168,18.6299,2850.0
2007-01-23 12:30:00,28.51,28.53,28.51,28.52,3450.0,18.6364,18.6495,18.6364,18.643,3450.0
2007-01-23 12:35:00,28.51,28.51,28.49,28.51,750.0,18.6364,18.6364,18.6234,18.6364,750.0
2007-01-23 12:40:00,28.51,28.52,28.5,28.51,1200.0,18.6364,18.643,18.6299,18.6364,1200.0
2007-01-23 12:45:00,28.52,28.55,28.52,28.55,4650.0,18.643,18.6626,18.643,18.6626,4650.0
2007-01-23 12:50:00,28.55,28.57,28.55,28.57,2400.0,18.6626,18.6756,18.6626,18.6756,2400.0
2007-01-23 12:55:00,28.54,28.55,28.52,28.54,4350.0,18.656,18.6626,18.643,18.656,4350.0
2007-01-23 13:00:00,28.53,28.56,28.53,28.55,5850.0,18.6495,18.6691,18.6495,18.6626,5850.0
2007-01-23 13:05:00,28.55,28.55,28.53,28.53,1800.0,18.6626,18.6626,18.6495,18.6495,1800.0
2007-01-23 13:10:00,28.53,28.57,28.53,28.57,1800.0,18.6495,18.6756,18.6495,18.6756,1800.0
2007-01-23 13:15:00,28.57,28.57,28.51,28.52,6750.0,18.6756,18.6756,18.6364,18.643,6750.0
2007-01-23 13:20:00,28.52,28.53,28.51,28.52,1950.0,18.643,18.6495,18.6364,18.643,1950.0
2007-01-23 13:25:00,28.51,28.51,28.49,28.49,3300.0,18.6364,18.6364,18.6234,18.6234,3300.0
2007-01-23 13:30:00,28.51,28.51,28.48,28.5,900.0,18.6364,18.6364,18.6168,18.6299,900.0
2007-01-23 13:35:00,28.5,28.5,28.48,28.48,4050.0,18.6299,18.6299,18.6168,18.6168,4050.0
2007-01-23 13:40:00,28.49,28.51,28.48,28.51,3900.0,18.6234,18.6364,18.6168,18.6364,3900.0
2007-01-23 13:45:00,28.5,28.51,28.48,28.5,3000.0,18.6299,18.6364,18.6168,18.6299,3000.0
2007-01-23 13:50:00,28.49,28.5,28.47,28.5,5250.0,18.6234,18.6299,18.6103,18.6299,5250.0
2007-01-23 13:55:00,28.48,28.5,28.47,28.47,3900.0,18.6168,18.6299,18.6103,18.6103,3900.0
2007-01-23 14:00:00,28.47,28.47,28.45,28.45,2850.0,18.6103,18.6103,18.5972,18.5972,2850.0
2007-01-23 14:05:00,28.45,28.47,28.43,28.47,5550.0,18.5972,18.6103,18.5841,18.6103,5550.0
2007-01-23 14:10:00,28.46,28.49,28.42,28.43,8850.0,18.6037,18.6234,18.5776,18.5841,8850.0
2007-01-23 14:15:00,28.43,28.47,28.42,28.44,9150.0,18.5841,18.6103,18.5776,18.5907,9150.0
2007-01-23 14:20:00,28.45,28.49,28.44,28.45,8850.0,18.5972,18.6234,18.5907,18.5972,8850.0
2007-01-23 14:25:00,28.45,28.47,28.44,28.45,7800.0,18.5972,18.6103,18.5907,18.5972,7800.0
2007-01-23 14:30:00,28.45,28.47,28.41,28.43,10950.0,18.5972,18.6103,18.5711,18.5841,10950.0
2007-01-23 14:35:00,28.41,28.46,28.4,28.45,6150.0,18.5711,18.6037,18.5645,18.5972,6150.0
2007-01-23 14:40:00,28.44,28.46,28.41,28.43,2400.0,18.5907,18.6037,18.5711,18.5841,2400.0
2007-01-23 14:45:00,28.41,28.44,28.4,28.42,5250.0,18.5711,18.5907,18.5645,18.5776,5250.0
2007-01-23 14:50:00,28.44,28.44,28.41,28.41,4500.0,18.5907,18.5907,18.5711,18.5711,4500.0
2007-01-23 14:55:00,28.41,28.45,28.41,28.45,3450.0,18.5711,18.5972,18.5711,18.5972,3450.0
2007-01-23 15:00:00,28.43,28.49,28.43,28.48,13650.0,18.5841,18.6234,18.5841,18.6168,13650.0
2007-01-23 15:05:00,28.47,28.53,28.47,28.53,13800.0,18.6103,18.6495,18.6103,18.6495,13800.0
2007-01-23 15:10:00,28.51,28.53,28.49,28.52,5250.0,18.6364,18.6495,18.6234,18.643,5250.0
2007-01-23 15:15:00,28.52,28.57,28.52,28.57,12000.0,18.643,18.6756,18.643,18.6756,12000.0
2007-01-23 15:20:00,28.55,28.57,28.53,28.54,6000.0,18.6626,18.6756,18.6495,18.656,6000.0
2007-01-23 15:25:00,28.54,28.57,28.54,28.56,11700.0,18.656,18.6756,18.656,18.6691,11700.0
2007-01-23 15:30:00,28.55,28.57,28.54,28.55,9450.0,18.6626,18.6756,18.656,18.6626,9450.0
2007-01-23 15:35:00,28.55,28.57,28.53,28.55,16500.0,18.6626,18.6756,18.6495,18.6626,16500.0
2007-01-23 15:40:00,28.55,28.56,28.49,28.51,10650.0,18.6626,18.6691,18.6234,18.6364,10650.0
2007-01-23 15:45:00,28.5,28.53,28.5,28.52,10950.0,18.6299,18.6495,18.6299,18.643,10950.0
2007-01-23 15:50:00,28.53,28.53,28.51,28.52,14250.0,18.6495,18.6495,18.6364,18.643,14250.0
2007-01-23 15:55:00,28.53,28.55,28.53,28.53,25950.0,18.6495,18.6626,18.6495,18.6495,25950.0
2007-01-24 09:30:00,28.53,28.53,28.47,28.5,8700.0,18.6495,18.6495,18.6103,18.6299,8700.0
2007-01-24 09:35:00,28.47,28.53,28.47,28.53,4200.0,18.6103,18.6495,18.6103,18.6495,4200.0
2007-01-24 09:40:00,28.53,28.53,28.49,28.51,3750.0,18.6495,18.6495,18.6234,18.6364,3750.0
2007-01-24 09:45:00,28.48,28.53,28.48,28.51,7050.0,18.6168,18.6495,18.6168,18.6364,7050.0
2007-01-24 09:50:00,28.52,28.53,28.44,28.51,10650.0,18.643,18.6495,18.5907,18.6364,10650.0
2007-01-24 09:55:00,28.53,28.57,28.53,28.57,7950.0,18.6495,18.6756,18.6495,18.6756,7950.0
2007-01-24 10:00:00,28.57,28.6,28.55,28.55,5250.0,18.6756,18.6953,18.6626,18.6626,5250.0
2007-01-24 10:05:00,28.54,28.55,28.49,28.51,8550.0,18.656,18.6626,18.6234,18.6364,8550.0
2007-01-24 10:10:00,28.51,28.52,28.48,28.48,3600.0,18.6364,18.643,18.6168,18.6168,3600.0
2007-01-24 10:15:00,28.48,28.51,28.47,28.49,6600.0,18.6168,18.6364,18.6103,18.6234,6600.0
2007-01-24 10:20:00,28.49,28.51,28.45,28.45,4800.0,18.6234,18.6364,18.5972,18.5972,4800.0
2007-01-24 10:25:00,28.44,28.47,28.43,28.47,7650.0,18.5907,18.6103,18.5841,18.6103,7650.0
2007-01-24 10:30:00,28.46,28.47,28.43,28.46,6000.0,18.6037,18.6103,18.5841,18.6037,6000.0
2007-01-24 10:35:00,28.44,28.45,28.43,28.45,3750.0,18.5907,18.5972,18.5841,18.5972,3750.0
2007-01-24 10:40:00,28.44,28.49,28.43,28.47,6000.0,18.5907,18.6234,18.5841,18.6103,6000.0
2007-01-24 10:45:00,28.46,28.47,28.44,28.44,2550.0,18.6037,18.6103,18.5907,18.5907,2550.0
2007-01-24 10:50:00,28.44,28.46,28.43,28.44,3450.0,18.5907,18.6037,18.5841,18.5907,3450.0
2007-01-24 10:55:00,28.43,28.49,28.43,28.49,6450.0,18.5841,18.6234,18.5841,18.6234,6450.0
2007-01-24 11:00:00,28.48,28.5,28.46,28.46,3300.0,18.6168,18.6299,18.6037,18.6037,3300.0
2007-01-24 11:05:00,28.47,28.5,28.45,28.5,6750.0,18.6103,18.6299,18.5972,18.6299,6750.0
2007-01-24 11:10:00,28.49,28.49,28.42,28.43,3150.0,18.6234,18.6234,18.5776,18.5841,3150.0
2007-01-24 11:15:00,28.43,28.45,28.41,28.43,5850.0,18.5841,18.5972,18.5711,18.5841,5850.0
2007-01-24 11:20:00,28.43,28.43,28.39,28.41,9300.0,18.5841,18.5841,18.558,18.5711,9300.0
2007-01-24 11:25:00,28.41,28.43,28.4,28.43,3300.0,18.5711,18.5841,18.5645,18.5841,3300.0
2007-01-24 11:30:00,28.43,28.45,28.41,28.45,3450.0,18.5841,18.5972,18.5711,18.5972,3450.0
2007-01-24 11:35:00,28.45,28.45,28.44,28.45,2250.0,18.5972,18.5972,18.5907,18.5972,2250.0
2007-01-24 11:40:00,28.44,28.45,28.43,28.45,4800.0,18.5907,18.5972,18.5841,18.5972,4800.0
2007-01-24 11:45:00,28.45,28.45,28.44,28.44,2100.0,18.5972,18.5972,18.5907,18.5907,2100.0
2007-01-24 11:50:00,28.44,28.45,28.43,28.44,4800.0,18.5907,18.5972,18.5841,18.5907,4800.0
2007-01-24 11:55:00,28.43,28.43,28.41,28.42,2850.0,18.5841,18.5841,18.5711,18.5776,2850.0
2007-01-24 12:00:00,28.41,28.47,28.41,28.46,5400.0,18.5711,18.6103,18.5711,18.6037,5400.0
2007-01-24 12:05:00,28.45,28.46,28.45,28.45,1650.0,18.5972,18.6037,18.5972,18.5972,1650.0
2007-01-24 12:10:00,28.45,28.45,28.4,28.41,4050.0,18.5972,18.5972,18.5645,18.5711,4050.0
2007-01-24 12:15:00,28.43,28.43,28.4,28.4,1650.0,18.5841,18.5841,18.5645,18.5645,1650.0
2007-01-24 12:20:00,28.4,28.4,28.38,28.39,3750.0,18.5645,18.5645,18.5514,18.558,3750.0
2007-01-24 12:25:00,28.39,28.39,28.38,28.38,1650.0,18.558,18.558,18.5514,18.5514,1650.0
2007-01-24 12:30:00,28.38,28.38,28.36,28.37,2250.0,18.5514,18.5514,18.5384,18.5449,2250.0
2007-01-24 12:35:00,28.36,28.37,28.35,28.37,4800.0,18.5384,18.5449,18.5318,18.5449,4800.0
2007-01-24 12:40:00,28.36,28.37,28.34,28.35,4200.0,18.5384,18.5449,18.5253,18.5318,4200.0
2007-01-24 12:45:00,28.35,28.35,28.32,28.35,7500.0,18.5318,18.5318,18.5122,18.5318,7500.0
2007-01-24 12:50:00,28.35,28.36,28.34,28.36,3750.0,18.5318,18.5384,18.5253,18.5384,3750.0
2007-01-24 12:55:00,28.35,28.38,28.35,28.36,4050.0,18.5318,18.5514,18.5318,18.5384,4050.0
2007-01-24 13:00:00,28.35,28.35,28.34,28.34,1500.0,18.5318,18.5318,18.5253,18.5253,1500.0
2007-01-24 13:05:00,28.34,28.35,28.33,28.34,3150.0,18.5253,18.5318,18.5188,18.5253,3150.0
2007-01-24 13:10:00,28.34,28.36,28.34,28.34,5250.0,18.5253,18.5384,18.5253,18.5253,5250.0
2007-01-24 13:15:00,28.35,28.35,28.34,28.35,3000.0,18.5318,18.5318,18.5253,18.5318,3000.0
2007-01-24 13:20:00,28.36,28.37,28.35,28.35,2700.0,18.5384,18.5449,18.5318,18.5318,2700.0
2007-01-24 13:25:00,28.35,28.37,28.34,28.36,3750.0,18.5318,18.5449,18.5253,18.5384,3750.0
2007-01-24 13:30:00,28.37,28.37,28.35,28.37,1500.0,18.5449,18.5449,18.5318,18.5449,1500.0
2007-01-24 13:35:00,28.37,28.4,28.36,28.4,5250.0,18.5449,18.5645,18.5384,18.5645,5250.0
2007-01-24 13:40:00,28.39,28.39,28.37,28.39,3150.0,18.558,18.558,18.5449,18.558,3150.0
2007-01-24 13:45:00,28.38,28.39,28.37,28.38,2400.0,18.5514,18.558,18.5449,18.5514,2400.0
2007-01-24 13:50:00,28.37,28.37,28.35,28.37,4200.0,18.5449,18.5449,18.5318,18.5449,4200.0
2007-01-24 13:55:00,28.39,28.42,28.37,28.42,4650.0,18.558,18.5776,18.5449,18.5776,4650.0
2007-01-24 14:00:00,28.41,28.41,28.37,28.4,4050.0,18.5711,18.5711,18.5449,18.5645,4050.0
2007-01-24 14:05:00,28.41,28.41,28.35,28.35,6600.0,18.5711,18.5711,18.5318,18.5318,6600.0
2007-01-24 14:10:00,28.37,28.41,28.35,28.41,3900.0,18.5449,18.5711,18.5318,18.5711,3900.0
2007-01-24 14:15:00,28.39,28.4,28.37,28.39,6150.0,18.558,18.5645,18.5449,18.558,6150.0
2007-01-24 14:20:00,28.37,28.39,28.35,28.37,6300.0,18.5449,18.558,18.5318,18.5449,6300.0
2007-01-24 14:25:00,28.37,28.39,28.36,28.37,2550.0,18.5449,18.558,18.5384,18.5449,2550.0
2007-01-24 14:30:00,28.37,28.39,28.36,28.39,3150.0,18.5449,18.558,18.5384,18.558,3150.0
2007-01-24 14:35:00,28.39,28.39,28.37,28.39,2700.0,18.558,18.558,18.5449,18.558,2700.0
2007-01-24 14:40:00,28.39,28.39,28.37,28.38,5100.0,18.558,18.558,18.5449,18.5514,5100.0
2007-01-24 14:45:00,28.35,28.37,28.35,28.37,2850.0,18.5318,18.5449,18.5318,18.5449,2850.0
2007-01-24 14:50:00,28.36,28.37,28.36,28.37,5550.0,18.5384,18.5449,18.5384,18.5449,5550.0
2007-01-24 14:55:00,28.37,28.38,28.35,28.38,4800.0,18.5449,18.5514,18.5318,18.5514,4800.0
2007-01-24 15:00:00,28.36,28.38,28.36,28.37,4800.0,18.5384,18.5514,18.5384,18.5449,4800.0
2007-01-24 15:05:00,28.37,28.38,28.36,28.37,2550.0,18.5449,18.5514,18.5384,18.5449,2550.0
2007-01-24 15:10:00,28.37,28.41,28.36,28.41,8250.0,18.5449,18.5711,18.5384,18.5711,8250.0
2007-01-24 15:15:00,28.43,28.43,28.41,28.43,6600.0,18.5841,18.5841,18.5711,18.5841,6600.0
2007-01-24 15:20:00,28.41,28.43,28.41,28.43,5250.0,18.5711,18.5841,18.5711,18.5841,5250.0
2007-01-24 15:25:00,28.44,28.44,28.43,28.44,4350.0,18.5907,18.5907,18.5841,18.5907,4350.0
2007-01-24 15:30:00,28.42,28.45,28.42,28.45,6300.0,18.5776,18.5972,18.5776,18.5972,6300.0
2007-01-24 15:35:00,28.45,28.48,28.41,28.48,8250.0,18.5972,18.6168,18.5711,18.6168,8250.0
2007-01-24 15:40:00,28.47,28.48,28.44,28.46,7200.0,18.6103,18.6168,18.5907,18.6037,7200.0
2007-01-24 15:45:00,28.44,28.46,28.43,28.44,7050.0,18.5907,18.6037,18.5841,18.5907,7050.0
2007-01-24 15:50:00,28.45,28.45,28.41,28.45,16950.0,18.5972,18.5972,18.5711,18.5972,16950.0
2007-01-24 15:55:00,28.44,28.47,28.43,28.47,12750.0,18.5907,18.6103,18.5841,18.6103,12750.0
2007-01-25 09:30:00,28.48,28.51,28.43,28.51,10650.0,18.6168,18.6364,18.5841,18.6364,10650.0
2007-01-25 09:35:00,28.51,28.51,28.45,28.48,3900.0,18.6364,18.6364,18.5972,18.6168,3900.0
2007-01-25 09:40:00,28.45,28.48,28.43,28.43,7950.0,18.5972,18.6168,18.5841,18.5841,7950.0
2007-01-25 09:45:00,28.45,28.47,28.4,28.4,9000.0,18.5972,18.6103,18.5645,18.5645,9000.0
2007-01-25 09:50:00,28.4,28.41,28.36,28.37,9000.0,18.5645,18.5711,18.5384,18.5449,9000.0
2007-01-25 09:55:00,28.39,28.4,28.34,28.39,7950.0,18.558,18.5645,18.5253,18.558,7950.0
2007-01-25 10:00:00,28.39,28.39,28.3,28.31,29100.0,18.558,18.558,18.4992,18.5057,29100.0
2007-01-25 10:05:00,28.31,28.31,28.21,28.23,40050.0,18.5057,18.5057,18.4403,18.4534,40050.0
2007-01-25 10:10:00,28.25,28.27,28.23,28.23,7050.0,18.4665,18.4795,18.4534,18.4534,7050.0
2007-01-25 10:15:00,28.23,28.25,28.2,28.25,7500.0,18.4534,18.4665,18.4338,18.4665,7500.0
2007-01-25 10:20:00,28.25,28.27,28.23,28.23,10800.0,18.4665,18.4795,18.4534,18.4534,10800.0
2007-01-25 10:25:00,28.23,28.23,28.18,28.2,15900.0,18.4534,18.4534,18.4207,18.4338,15900.0
2007-01-25 10:30:00,28.2,28.21,28.18,28.19,9600.0,18.4338,18.4403,18.4207,18.4272,9600.0
2007-01-25 10:35:00,28.18,28.2,28.17,28.2,10200.0,18.4207,18.4338,18.4142,18.4338,10200.0
2007-01-25 10:40:00,28.2,28.2,28.17,28.2,8100.0,18.4338,18.4338,18.4142,18.4338,8100.0
2007-01-25 10:45:00,28.19,28.28,28.19,28.24,16800.0,18.4272,18.4861,18.4272,18.4599,16800.0
2007-01-25 10:50:00,28.25,28.28,28.25,28.26,13950.0,18.4665,18.4861,18.4665,18.473,13950.0
2007-01-25 10:55:00,28.28,28.29,28.25,28.29,4800.0,18.4861,18.4926,18.4665,18.4926,4800.0
2007-01-25 11:00:00,28.29,28.29,28.27,28.29,3600.0,18.4926,18.4926,18.4795,18.4926,3600.0
2007-01-25 11:05:00,28.3,28.33,28.27,28.33,9600.0,18.4992,18.5188,18.4795,18.5188,9600.0
2007-01-25 11:10:00,28.31,28.33,28.31,28.32,3150.0,18.5057,18.5188,18.5057,18.5122,3150.0
2007-01-25 11:15:00,28.33,28.33,28.29,28.32,6900.0,18.5188,18.5188,18.4926,18.5122,6900.0
2007-01-25 11:20:00,28.33,28.33,28.29,28.31,2400.0,18.5188,18.5188,18.4926,18.5057,2400.0
2007-01-25 11:25:00,28.31,28.31,28.28,28.28,3750.0,18.5057,18.5057,18.4861,18.4861,3750.0
2007-01-25 11:30:00,28.27,28.29,28.27,28.29,17250.0,18.4795,18.4926,18.4795,18.4926,17250.0
2007-01-25 11:35:00,28.29,28.3,28.27,28.28,2100.0,18.4926,18.4992,18.4795,18.4861,2100.0
2007-01-25 11:40:00,28.27,28.29,28.27,28.29,2700.0,18.4795,18.4926,18.4795,18.4926,2700.0
2007-01-25 11:45:00,28.28,28.29,28.23,28.25,6300.0,18.4861,18.4926,18.4534,18.4665,6300.0
2007-01-25 11:50:00,28.25,28.27,28.24,28.26,5250.0,18.4665,18.4795,18.4599,18.473,5250.0
2007-01-25 11:55:00,28.24,28.26,28.2,28.2,21300.0,18.4599,18.473,18.4338,18.4338,21300.0
2007-01-25 12:00:00,28.2,28.21,28.18,28.2,10050.0,18.4338,18.4403,18.4207,18.4338,10050.0
2007-01-25 12:05:00,28.2,28.21,28.17,28.19,9600.0,18.4338,18.4403,18.4142,18.4272,9600.0
2007-01-25 12:10:00,28.19,28.19,28.17,28.17,5700.0,18.4272,18.4272,18.4142,18.4142,5700.0
2007-01-25 12:15:00,28.18,28.3,28.16,28.29,38250.0,18.4207,18.4992,18.4076,18.4926,38250.0
2007-01-25 12:20:00,28.29,28.31,28.29,28.31,6750.0,18.4926,18.5057,18.4926,18.5057,6750.0
2007-01-25 12:25:00,28.3,28.33,28.29,28.31,4650.0,18.4992,18.5188,18.4926,18.5057,4650.0
2007-01-25 12:30:00,28.32,28.33,28.31,28.31,5700.0,18.5122,18.5188,18.5057,18.5057,5700.0
2007-01-25 12:35:00,28.33,28.33,28.3,28.3,1350.0,18.5188,18.5188,18.4992,18.4992,1350.0
2007-01-25 12:40:00,28.29,28.31,28.29,28.31,3450.0,18.4926,18.5057,18.4926,18.5057,3450.0
2007-01-25 12:45:00,28.31,28.31,28.29,28.29,2250.0,18.5057,18.5057,18.4926,18.4926,2250.0
2007-01-25 12:50:00,28.31,28.31,28.27,28.27,3150.0,18.5057,18.5057,18.4795,18.4795,3150.0
2007-01-25 12:55:00,28.27,28.28,28.24,28.24,4050.0,18.4795,18.4861,18.4599,18.4599,4050.0
2007-01-25 13:00:00,28.25,28.25,28.22,28.23,5400.0,18.4665,18.4665,18.4469,18.4534,5400.0
2007-01-25 13:05:00,28.23,28.27,28.23,28.27,6750.0,18.4534,18.4795,18.4534,18.4795,6750.0
2007-01-25 13:10:00,28.27,28.27,28.25,28.26,2550.0,18.4795,18.4795,18.4665,18.473,2550.0
2007-01-25 13:15:00,28.26,28.3,28.26,28.27,6300.0,18.473,18.4992,18.473,18.4795,6300.0
2007-01-25 13:20:00,28.27,28.28,28.26,28.26,1950.0,18.4795,18.4861,18.473,18.473,1950.0
2007-01-25 13:25:00,28.26,28.28,28.25,28.26,4200.0,18.473,18.4861,18.4665,18.473,4200.0
2007-01-25 13:30:00,28.26,28.27,28.23,28.24,3900.0,18.473,18.4795,18.4534,18.4599,3900.0
2007-01-25 13:35:00,28.23,28.24,28.2,28.22,7050.0,18.4534,18.4599,18.4338,18.4469,7050.0
2007-01-25 13:40:00,28.22,28.23,28.22,28.23,5850.0,18.4469,18.4534,18.4469,18.4534,5850.0
2007-01-25 13:45:00,28.23,28.29,28.23,28.29,16200.0,18.4534,18.4926,18.4534,18.4926,16200.0
2007-01-25 13:50:00,28.27,28.3,28.27,28.28,5100.0,18.4795,18.4992,18.4795,18.4861,5100.0
2007-01-25 13:55:00,28.28,28.29,28.27,28.27,10050.0,18.4861,18.4926,18.4795,18.4795,10050.0
2007-01-25 14:00:00,28.27,28.28,28.27,28.27,21900.0,18.4795,18.4861,18.4795,18.4795,21900.0
2007-01-25 14:05:00,28.27,28.3,28.27,28.27,25800.0,18.4795,18.4992,18.4795,18.4795,25800.0
2007-01-25 14:10:00,28.29,28.3,28.27,28.29,4950.0,18.4926,18.4992,18.4795,18.4926,4950.0
2007-01-25 14:15:00,28.27,28.28,28.23,28.23,12450.0,18.4795,18.4861,18.4534,18.4534,12450.0
2007-01-25 14:20:00,28.24,28.24,28.2,28.21,7350.0,18.4599,18.4599,18.4338,18.4403,7350.0
2007-01-25 14:25:00,28.2,28.23,28.2,28.22,4650.0,18.4338,18.4534,18.4338,18.4469,4650.0
2007-01-25 14:30:00,28.2,28.21,28.18,28.19,4950.0,18.4338,18.4403,18.4207,18.4272,4950.0
2007-01-25 14:35:00,28.19,28.22,28.17,28.22,10050.0,18.4272,18.4469,18.4142,18.4469,10050.0
2007-01-25 14:40:00,28.21,28.21,28.16,28.16,5400.0,18.4403,18.4403,18.4076,18.4076,5400.0
2007-01-25 14:45:00,28.17,28.17,28.13,28.13,2700.0,18.4142,18.4142,18.388,18.388,2700.0
2007-01-25 14:50:00,28.15,28.16,28.13,28.14,8250.0,18.4011,18.4076,18.388,18.3946,8250.0
2007-01-25 14:55:00,28.14,28.19,28.13,28.17,8400.0,18.3946,18.4272,18.388,18.4142,8400.0
2007-01-25 15:00:00,28.16,28.16,28.12,28.13,4500.0,18.4076,18.4076,18.3815,18.388,4500.0
2007-01-25 15:05:00,28.13,28.23,28.13,28.23,35100.0,18.388,18.4534,18.388,18.4534,35100.0
2007-01-25 15:10:00,28.23,28.29,28.23,28.27,25050.0,18.4534,18.4926,18.4534,18.4795,25050.0
2007-01-25 15:15:00,28.27,28.31,28.26,28.31,10950.0,18.4795,18.5057,18.473,18.5057,10950.0
2007-01-25 15:20:00,28.31,28.33,28.31,28.31,37800.0,18.5057,18.5188,18.5057,18.5057,37800.0
2007-01-25 15:25:00,28.31,28.35,28.31,28.34,19650.0,18.5057,18.5318,18.5057,18.5253,19650.0
2007-01-25 15:30:00,28.33,28.34,28.3,28.31,14100.0,18.5188,18.5253,18.4992,18.5057,14100.0
2007-01-25 15:35:00,28.3,28.31,28.28,28.29,11400.0,18.4992,18.5057,18.4861,18.4926,11400.0
2007-01-25 15:40:00,28.29,28.29,28.25,28.25,14850.0,18.4926,18.4926,18.4665,18.4665,14850.0
2007-01-25 15:45:00,28.25,28.27,28.23,28.25,9000.0,18.4665,18.4795,18.4534,18.4665,9000.0
2007-01-25 15:50:00,28.25,28.28,28.23,28.27,20400.0,18.4665,18.4861,18.4534,18.4795,20400.0
2007-01-25 15:55:00,28.27,28.29,28.25,28.29,19350.0,18.4795,18.4926,18.4665,18.4926,19350.0
2007-01-26 09:30:00,28.31,28.33,28.29,28.31,7950.0,18.5057,18.5188,18.4926,18.5057,7950.0
2007-01-26 09:35:00,28.33,28.35,28.31,28.35,6900.0,18.5188,18.5318,18.5057,18.5318,6900.0
2007-01-26 09:40:00,28.35,28.35,28.27,28.27,58950.0,18.5318,18.5318,18.4795,18.4795,58950.0
2007-01-26 09:45:00,28.27,28.34,28.27,28.34,15750.0,18.4795,18.5253,18.4795,18.5253,15750.0
2007-01-26 09:50:00,28.35,28.4,28.35,28.4,1950.0,18.5318,18.5645,18.5318,18.5645,1950.0
2007-01-26 09:55:00,28.4,28.41,28.31,28.33,9450.0,18.5645,18.5711,18.5057,18.5188,9450.0
2007-01-26 10:00:00,28.33,28.37,28.27,28.27,18300.0,18.5188,18.5449,18.4795,18.4795,18300.0
2007-01-26 10:05:00,28.27,28.3,28.25,28.3,15450.0,18.4795,18.4992,18.4665,18.4992,15450.0
2007-01-26 10:10:00,28.31,28.36,28.27,28.29,11250.0,18.5057,18.5384,18.4795,18.4926,11250.0
2007-01-26 10:15:00,28.29,28.31,28.29,28.3,5100.0,18.4926,18.5057,18.4926,18.4992,5100.0
2007-01-26 10:20:00,28.31,28.35,28.3,28.35,8550.0,18.5057,18.5318,18.4992,18.5318,8550.0
2007-01-26 10:25:00,28.34,28.42,28.34,28.42,9600.0,18.5253,18.5776,18.5253,18.5776,9600.0
2007-01-26 10:30:00,28.41,28.45,28.41,28.41,10200.0,18.5711,18.5972,18.5711,18.5711,10200.0
2007-01-26 10:35:00,28.42,28.45,28.4,28.43,4350.0,18.5776,18.5972,18.5645,18.5841,4350.0
2007-01-26 10:40:00,28.43,28.45,28.43,28.45,4800.0,18.5841,18.5972,18.5841,18.5972,4800.0
2007-01-26 10:45:00,28.43,28.45,28.39,28.41,3900.0,18.5841,18.5972,18.558,18.5711,3900.0
2007-01-26 10:50:00,28.39,28.41,28.37,28.41,12300.0,18.558,18.5711,18.5449,18.5711,12300.0
2007-01-26 10:55:00,28.39,28.41,28.39,28.41,2550.0,18.558,18.5711,18.558,18.5711,2550.0
2007-01-26 11:00:00,28.4,28.41,28.39,28.41,4050.0,18.5645,18.5711,18.558,18.5711,4050.0
2007-01-26 11:05:00,28.41,28.41,28.39,28.4,4200.0,18.5711,18.5711,18.558,18.5645,4200.0
2007-01-26 11:10:00,28.39,28.43,28.39,28.43,2400.0,18.558,18.5841,18.558,18.5841,2400.0
2007-01-26 11:15:00,28.41,28.43,28.41,28.43,2700.0,18.5711,18.5841,18.5711,18.5841,2700.0
2007-01-26 11:20:00,28.41,28.41,28.39,28.4,4500.0,18.5711,18.5711,18.558,18.5645,4500.0
2007-01-26 11:25:00,28.4,28.41,28.39,28.39,4350.0,18.5645,18.5711,18.558,18.558,4350.0
2007-01-26 11:30:00,28.39,28.39,28.35,28.35,1650.0,18.558,18.558,18.5318,18.5318,1650.0
2007-01-26 11:35:00,28.35,28.37,28.32,28.35,20700.0,18.5318,18.5449,18.5122,18.5318,20700.0
2007-01-26 11:40:00,28.35,28.35,28.34,28.34,1950.0,18.5318,18.5318,18.5253,18.5253,1950.0
2007-01-26 11:45:00,28.36,28.36,28.35,28.35,4350.0,18.5384,18.5384,18.5318,18.5318,4350.0
2007-01-26 11:50:00,28.35,28.37,28.34,28.35,7050.0,18.5318,18.5449,18.5253,18.5318,7050.0
2007-01-26 11:55:00,28.35,28.35,28.32,28.34,8850.0,18.5318,18.5318,18.5122,18.5253,8850.0
2007-01-26 12:00:00,28.33,28.37,28.33,28.35,4800.0,18.5188,18.5449,18.5188,18.5318,4800.0
2007-01-26 12:05:00,28.34,28.39,28.33,28.37,6900.0,18.5253,18.558,18.5188,18.5449,6900.0
2007-01-26 12:10:00,28.37,28.39,28.35,28.39,6900.0,18.5449,18.558,18.5318,18.558,6900.0
2007-01-26 12:15:00,28.38,28.39,28.36,28.37,3000.0,18.5514,18.558,18.5384,18.5449,3000.0
2007-01-26 12:20:00,28.36,28.36,28.34,28.34,5400.0,18.5384,18.5384,18.5253,18.5253,5400.0
2007-01-26 12:25:00,28.33,28.37,28.33,28.35,24600.0,18.5188,18.5449,18.5188,18.5318,24600.0
2007-01-26 12:30:00,28.34,28.35,28.33,28.34,11400.0,18.5253,18.5318,18.5188,18.5253,11400.0
2007-01-26 12:35:00,28.35,28.37,28.33,28.33,12450.0,18.5318,18.5449,18.5188,18.5188,12450.0
2007-01-26 12:40:00,28.33,28.36,28.31,28.33,4650.0,18.5188,18.5384,18.5057,18.5188,4650.0
2007-01-26 12:45:00,28.32,28.33,28.31,28.33,4350.0,18.5122,18.5188,18.5057,18.5188,4350.0
2007-01-26 12:50:00,28.32,28.34,28.32,28.33,5550.0,18.5122,18.5253,18.5122,18.5188,5550.0
2007-01-26 12:55:00,28.33,28.34,28.33,28.34,8100.0,18.5188,18.5253,18.5188,18.5253,8100.0
2007-01-26 13:00:00,28.33,28.37,28.33,28.34,3000.0,18.5188,18.5449,18.5188,18.5253,3000.0
2007-01-26 13:05:00,28.33,28.33,28.29,28.29,5100.0,18.5188,18.5188,18.4926,18.4926,5100.0
2007-01-26 13:10:00,28.29,28.3,28.23,28.23,12600.0,18.4926,18.4992,18.4534,18.4534,12600.0
2007-01-26 13:15:00,28.23,28.26,28.21,28.26,6150.0,18.4534,18.473,18.4403,18.473,6150.0
2007-01-26 13:20:00,28.27,28.32,28.26,28.31,11250.0,18.4795,18.5122,18.473,18.5057,11250.0
2007-01-26 13:25:00,28.3,28.31,28.29,28.31,2850.0,18.4992,18.5057,18.4926,18.5057,2850.0
2007-01-26 13:30:00,28.31,28.35,28.31,28.34,9600.0,18.5057,18.5318,18.5057,18.5253,9600.0
2007-01-26 13:35:00,28.34,28.36,28.34,28.35,4350.0,18.5253,18.5384,18.5253,18.5318,4350.0
2007-01-26 13:40:00,28.35,28.36,28.33,28.36,3450.0,18.5318,18.5384,18.5188,18.5384,3450.0
2007-01-26 13:45:00,28.35,28.37,28.34,28.34,2250.0,18.5318,18.5449,18.5253,18.5253,2250.0
2007-01-26 13:50:00,28.33,28.34,28.33,28.33,3450.0,18.5188,18.5253,18.5188,18.5188,3450.0
2007-01-26 13:55:00,28.33,28.34,28.33,28.34,1800.0,18.5188,18.5253,18.5188,18.5253,1800.0
2007-01-26 14:00:00,28.33,28.34,28.32,28.34,2550.0,18.5188,18.5253,18.5122,18.5253,2550.0
2007-01-26 14:05:00,28.32,28.33,28.31,28.32,7200.0,18.5122,18.5188,18.5057,18.5122,7200.0
2007-01-26 14:10:00,28.32,28.35,28.32,28.33,21900.0,18.5122,18.5318,18.5122,18.5188,21900.0
2007-01-26 14:15:00,28.33,28.37,28.33,28.37,14100.0,18.5188,18.5449,18.5188,18.5449,14100.0
2007-01-26 14:20:00,28.37,28.37,28.35,28.36,2400.0,18.5449,18.5449,18.5318,18.5384,2400.0
2007-01-26 14:25:00,28.35,28.36,28.33,28.35,3000.0,18.5318,18.5384,18.5188,18.5318,3000.0
2007-01-26 14:30:00,28.35,28.35,28.32,28.32,2700.0,18.5318,18.5318,18.5122,18.5122,2700.0
2007-01-26 14:35:00,28.32,28.32,28.31,28.32,5550.0,18.5122,18.5122,18.5057,18.5122,5550.0
2007-01-26 14:40:00,28.32,28.37,28.31,28.37,7350.0,18.5122,18.5449,18.5057,18.5449,7350.0
2007-01-26 14:45:00,28.35,28.36,28.35,28.36,1650.0,18.5318,18.5384,18.5318,18.5384,1650.0
2007-01-26 14:50:00,28.35,28.36,28.35,28.35,2250.0,18.5318,18.5384,18.5318,18.5318,2250.0
2007-01-26 14:55:00,28.35,28.35,28.33,28.34,7200.0,18.5318,18.5318,18.5188,18.5253,7200.0
2007-01-26 15:00:00,28.35,28.37,28.33,28.37,4800.0,18.5318,18.5449,18.5188,18.5449,4800.0
2007-01-26 15:05:00,28.37,28.37,28.35,28.37,5400.0,18.5449,18.5449,18.5318,18.5449,5400.0
2007-01-26 15:10:00,28.39,28.41,28.36,28.38,8400.0,18.558,18.5711,18.5384,18.5514,8400.0
2007-01-26 15:15:00,28.38,28.43,28.38,28.39,11700.0,18.5514,18.5841,18.5514,18.558,11700.0
2007-01-26 15:20:00,28.39,28.39,28.35,28.35,3600.0,18.558,18.558,18.5318,18.5318,3600.0
2007-01-26 15:25:00,28.35,28.37,28.34,28.35,9150.0,18.5318,18.5449,18.5253,18.5318,9150.0
2007-01-26 15:30:00,28.37,28.37,28.34,28.35,13500.0,18.5449,18.5449,18.5253,18.5318,13500.0
2007-01-26 15:35:00,28.34,28.37,28.34,28.37,8850.0,18.5253,18.5449,18.5253,18.5449,8850.0
2007-01-26 15:40:00,28.37,28.38,28.34,28.34,7800.0,18.5449,18.5514,18.5253,18.5253,7800.0
2007-01-26 15:45:00,28.35,28.41,28.35,28.41,9900.0,18.5318,18.5711,18.5318,18.5711,9900.0
2007-01-26 15:50:00,28.41,28.41,28.36,28.38,11850.0,18.5711,18.5711,18.5384,18.5514,11850.0
2007-01-26 15:55:00,28.38,28.4,28.35,28.35,18900.0,18.5514,18.5645,18.5318,18.5318,18900.0
2007-01-29 09:30:00,28.28,28.33,28.27,28.33,13050.0,18.4861,18.5188,18.4795,18.5188,13050.0
2007-01-29 09:35:00,28.33,28.4,28.33,28.39,8250.0,18.5188,18.5645,18.5188,18.558,8250.0
2007-01-29 09:40:00,28.38,28.41,28.37,28.41,9900.0,18.5514,18.5711,18.5449,18.5711,9900.0
2007-01-29 09:45:00,28.39,28.47,28.39,28.47,17850.0,18.558,18.6103,18.558,18.6103,17850.0
2007-01-29 09:50:00,28.47,28.54,28.47,28.49,9900.0,18.6103,18.656,18.6103,18.6234,9900.0
2007-01-29 09:55:00,28.49,28.51,28.47,28.49,2700.0,18.6234,18.6364,18.6103,18.6234,2700.0
2007-01-29 10:00:00,28.49,28.52,28.49,28.52,7050.0,18.6234,18.643,18.6234,18.643,7050.0
2007-01-29 10:05:00,28.52,28.52,28.5,28.51,6300.0,18.643,18.643,18.6299,18.6364,6300.0
2007-01-29 10:10:00,28.5,28.51,28.47,28.51,10650.0,18.6299,18.6364,18.6103,18.6364,10650.0
2007-01-29 10:15:00,28.48,28.49,28.47,28.47,4800.0,18.6168,18.6234,18.6103,18.6103,4800.0
2007-01-29 10:20:00,28.47,28.47,28.42,28.42,3900.0,18.6103,18.6103,18.5776,18.5776,3900.0
2007-01-29 10:25:00,28.42,28.49,28.41,28.49,10650.0,18.5776,18.6234,18.5711,18.6234,10650.0
2007-01-29 10:30:00,28.48,28.53,28.48,28.53,10200.0,18.6168,18.6495,18.6168,18.6495,10200.0
2007-01-29 10:35:00,28.52,28.56,28.52,28.56,15000.0,18.643,18.6691,18.643,18.6691,15000.0
2007-01-29 10:40:00,28.56,28.6,28.56,28.59,12600.0,18.6691,18.6953,18.6691,18.6887,12600.0
2007-01-29 10:45:00,28.59,28.6,28.59,28.6,13200.0,18.6887,18.6953,18.6887,18.6953,13200.0
2007-01-29 10:50:00,28.61,28.63,28.6,28.61,13350.0,18.7018,18.7149,18.6953,18.7018,13350.0
2007-01-29 10:55:00,28.62,28.62,28.57,28.59,5700.0,18.7083,18.7083,18.6756,18.6887,5700.0
2007-01-29 11:00:00,28.57,28.59,28.54,28.59,10650.0,18.6756,18.6887,18.656,18.6887,10650.0
2007-01-29 11:05:00,28.59,28.63,28.59,28.61,10800.0,18.6887,18.7149,18.6887,18.7018,10800.0
2007-01-29 11:10:00,28.61,28.61,28.58,28.6,5100.0,18.7018,18.7018,18.6822,18.6953,5100.0
2007-01-29 11:15:00,28.59,28.63,28.59,28.61,4350.0,18.6887,18.7149,18.6887,18.7018,4350.0
2007-01-29 11:20:00,28.61,28.62,28.57,28.57,6750.0,18.7018,18.7083,18.6756,18.6756,6750.0
2007-01-29 11:25:00,28.57,28.58,28.57,28.58,3300.0,18.6756,18.6822,18.6756,18.6822,3300.0
2007-01-29 11:30:00,28.57,28.57,28.52,28.56,7650.0,18.6756,18.6756,18.643,18.6691,7650.0
2007-01-29 11:35:00,28.53,28.57,28.53,28.56,5100.0,18.6495,18.6756,18.6495,18.6691,5100.0
2007-01-29 11:40:00,28.55,28.55,28.54,28.55,1650.0,18.6626,18.6626,18.656,18.6626,1650.0
2007-01-29 11:45:00,28.55,28.57,28.55,28.56,2400.0,18.6626,18.6756,18.6626,18.6691,2400.0
2007-01-29 11:50:00,28.57,28.57,28.55,28.57,4500.0,18.6756,18.6756,18.6626,18.6756,4500.0
2007-01-29 11:55:00,28.56,28.56,28.55,28.55,1200.0,18.6691,18.6691,18.6626,18.6626,1200.0
2007-01-29 12:00:00,28.57,28.57,28.55,28.57,2850.0,18.6756,18.6756,18.6626,18.6756,2850.0
2007-01-29 12:05:00,28.58,28.6,28.58,28.58,4350.0,18.6822,18.6953,18.6822,18.6822,4350.0
2007-01-29 12:10:00,28.58,28.62,28.58,28.61,9300.0,18.6822,18.7083,18.6822,18.7018,9300.0
2007-01-29 12:15:00,28.61,28.62,28.6,28.62,3000.0,18.7018,18.7083,18.6953,18.7083,3000.0
2007-01-29 12:20:00,28.61,28.63,28.59,28.62,7650.0,18.7018,18.7149,18.6887,18.7083,7650.0
2007-01-29 12:25:00,28.61,28.61,28.59,28.6,5250.0,18.7018,18.7018,18.6887,18.6953,5250.0
2007-01-29 12:30:00,28.6,28.61,28.57,28.59,7800.0,18.6953,18.7018,18.6756,18.6887,7800.0
2007-01-29 12:35:00,28.59,28.6,28.58,28.6,1950.0,18.6887,18.6953,18.6822,18.6953,1950.0
2007-01-29 12:40:00,28.58,28.59,28.57,28.57,1650.0,18.6822,18.6887,18.6756,18.6756,1650.0
2007-01-29 12:45:00,28.58,28.59,28.58,28.58,3750.0,18.6822,18.6887,18.6822,18.6822,3750.0
2007-01-29 12:50:00,28.59,28.61,28.59,28.59,6450.0,18.6887,18.7018,18.6887,18.6887,6450.0
2007-01-29 12:55:00,28.59,28.59,28.59,28.59,2400.0,18.6887,18.6887,18.6887,18.6887,2400.0
2007-01-29 13:00:00,28.59,28.59,28.58,28.59,3000.0,18.6887,18.6887,18.6822,18.6887,3000.0
2007-01-29 13:05:00,28.59,28.59,28.59,28.59,2550.0,18.6887,18.6887,18.6887,18.6887,2550.0
2007-01-29 13:10:00,28.59,28.59,28.58,28.59,4650.0,18.6887,18.6887,18.6822,18.6887,4650.0
2007-01-29 13:15:00,28.58,28.59,28.57,28.59,8550.0,18.6822,18.6887,18.6756,18.6887,8550.0
2007-01-29 13:20:00,28.58,28.6,28.56,28.57,17550.0,18.6822,18.6953,18.6691,18.6756,17550.0
2007-01-29 13:25:00,28.59,28.71,28.59,28.71,59850.0,18.6887,18.7672,18.6887,18.7672,59850.0
2007-01-29 13:30:00,28.69,28.7,28.65,28.67,10500.0,18.7541,18.7606,18.7279,18.741,10500.0
2007-01-29 13:35:00,28.67,28.67,28.63,28.63,2700.0,18.741,18.741,18.7149,18.7149,2700.0
2007-01-29 13:40:00,28.63,28.63,28.58,28.59,10500.0,18.7149,18.7149,18.6822,18.6887,10500.0
2007-01-29 13:45:00,28.59,28.59,28.55,28.55,4650.0,18.6887,18.6887,18.6626,18.6626,4650.0
2007-01-29 13:50:00,28.54,28.57,28.53,28.54,8100.0,18.656,18.6756,18.6495,18.656,8100.0
2007-01-29 13:55:00,28.55,28.55,28.5,28.51,10050.0,18.6626,18.6626,18.6299,18.6364,10050.0
2007-01-29 14:00:00,28.51,28.51,28.46,28.46,7800.0,18.6364,18.6364,18.6037,18.6037,7800.0
2007-01-29 14:05:00,28.46,28.48,28.45,28.47,9450.0,18.6037,18.6168,18.5972,18.6103,9450.0
2007-01-29 14:10:00,28.47,28.47,28.41,28.41,11700.0,18.6103,18.6103,18.5711,18.5711,11700.0
2007-01-29 14:15:00,28.43,28.45,28.42,28.45,3450.0,18.5841,18.5972,18.5776,18.5972,3450.0
2007-01-29 14:20:00,28.45,28.51,28.45,28.5,4350.0,18.5972,18.6364,18.5972,18.6299,4350.0
2007-01-29 14:25:00,28.51,28.53,28.51,28.51,4200.0,18.6364,18.6495,18.6364,18.6364,4200.0
2007-01-29 14:30:00,28.51,28.53,28.51,28.52,3900.0,18.6364,18.6495,18.6364,18.643,3900.0
2007-01-29 14:35:00,28.52,28.55,28.52,28.55,7950.0,18.643,18.6626,18.643,18.6626,7950.0
2007-01-29 14:40:00,28.55,28.59,28.54,28.59,7350.0,18.6626,18.6887,18.656,18.6887,7350.0
2007-01-29 14:45:00,28.58,28.58,28.56,28.57,1500.0,18.6822,18.6822,18.6691,18.6756,1500.0
2007-01-29 14:50:00,28.56,28.57,28.55,28.55,6150.0,18.6691,18.6756,18.6626,18.6626,6150.0
2007-01-29 14:55:00,28.53,28.54,28.53,28.53,2100.0,18.6495,18.656,18.6495,18.6495,2100.0
2007-01-29 15:00:00,28.54,28.55,28.53,28.53,6600.0,18.656,18.6626,18.6495,18.6495,6600.0
2007-01-29 15:05:00,28.52,28.53,28.51,28.53,8100.0,18.643,18.6495,18.6364,18.6495,8100.0
2007-01-29 15:10:00,28.53,28.56,28.53,28.56,3600.0,18.6495,18.6691,18.6495,18.6691,3600.0
2007-01-29 15:15:00,28.56,28.57,28.53,28.55,10350.0,18.6691,18.6756,18.6495,18.6626,10350.0
2007-01-29 15:20:00,28.55,28.56,28.53,28.53,9300.0,18.6626,18.6691,18.6495,18.6495,9300.0
2007-01-29 15:25:00,28.54,28.57,28.53,28.57,16350.0,18.656,18.6756,18.6495,18.6756,16350.0
2007-01-29 15:30:00,28.56,28.56,28.53,28.53,23550.0,18.6691,18.6691,18.6495,18.6495,23550.0
2007-01-29 15:35:00,28.54,28.57,28.52,28.55,8550.0,18.656,18.6756,18.643,18.6626,8550.0
2007-01-29 15:40:00,28.54,28.55,28.53,28.53,8250.0,18.656,18.6626,18.6495,18.6495,8250.0
2007-01-29 15:45:00,28.53,28.57,28.53,28.54,14700.0,18.6495,18.6756,18.6495,18.656,14700.0
2007-01-29 15:50:00,28.53,28.55,28.5,28.5,17700.0,18.6495,18.6626,18.6299,18.6299,17700.0
2007-01-29 15:55:00,28.49,28.53,28.48,28.53,18300.0,18.6234,18.6495,18.6168,18.6495,18300.0
2007-01-30 09:30:00,28.57,28.57,28.53,28.54,7650.0,18.6756,18.6756,18.6495,18.656,7650.0
2007-01-30 09:35:00,28.54,28.63,28.54,28.63,5550.0,18.656,18.7149,18.656,18.7149,5550.0
2007-01-30 09:40:00,28.59,28.63,28.59,28.63,4350.0,18.6887,18.7149,18.6887,18.7149,4350.0
2007-01-30 09:45:00,28.62,28.63,28.58,28.62,4650.0,18.7083,18.7149,18.6822,18.7083,4650.0
2007-01-30 09:50:00,28.63,28.63,28.52,28.55,6150.0,18.7149,18.7149,18.643,18.6626,6150.0
2007-01-30 09:55:00,28.54,28.54,28.47,28.49,5550.0,18.656,18.656,18.6103,18.6234,5550.0
2007-01-30 10:00:00,28.51,28.57,28.51,28.57,3000.0,18.6364,18.6756,18.6364,18.6756,3000.0
2007-01-30 10:05:00,28.57,28.57,28.54,28.55,2100.0,18.6756,18.6756,18.656,18.6626,2100.0
2007-01-30 10:10:00,28.56,28.59,28.55,28.57,7650.0,18.6691,18.6887,18.6626,18.6756,7650.0
2007-01-30 10:15:00,28.6,28.67,28.59,28.67,4800.0,18.6953,18.741,18.6887,18.741,4800.0
2007-01-30 10:20:00,28.67,28.71,28.66,28.68,14100.0,18.741,18.7672,18.7345,18.7476,14100.0
2007-01-30 10:25:00,28.65,28.67,28.65,28.66,2100.0,18.7279,18.741,18.7279,18.7345,2100.0
2007-01-30 10:30:00,28.66,28.69,28.66,28.69,4050.0,18.7345,18.7541,18.7345,18.7541,4050.0
2007-01-30 10:35:00,28.67,28.69,28.63,28.63,3300.0,18.741,18.7541,18.7149,18.7149,3300.0
2007-01-30 10:40:00,28.62,28.66,28.62,28.65,6300.0,18.7083,18.7345,18.7083,18.7279,6300.0
2007-01-30 10:45:00,28.65,28.69,28.65,28.67,9450.0,18.7279,18.7541,18.7279,18.741,9450.0
2007-01-30 10:50:00,28.67,28.68,28.67,28.68,4650.0,18.741,18.7476,18.741,18.7476,4650.0
2007-01-30 10:55:00,28.68,28.71,28.68,28.71,2550.0,18.7476,18.7672,18.7476,18.7672,2550.0
2007-01-30 11:00:00,28.71,28.73,28.71,28.73,5400.0,18.7672,18.7802,18.7672,18.7802,5400.0
2007-01-30 11:05:00,28.72,28.73,28.7,28.71,3000.0,18.7737,18.7802,18.7606,18.7672,3000.0
2007-01-30 11:10:00,28.71,28.73,28.71,28.73,6150.0,18.7672,18.7802,18.7672,18.7802,6150.0
2007-01-30 11:15:00,28.73,28.79,28.73,28.79,10050.0,18.7802,18.8195,18.7802,18.8195,10050.0
2007-01-30 11:20:00,28.79,28.79,28.75,28.75,1650.0,18.8195,18.8195,18.7933,18.7933,1650.0
2007-01-30 11:25:00,28.74,28.75,28.74,28.74,1950.0,18.7868,18.7933,18.7868,18.7868,1950.0
2007-01-30 11:30:00,28.74,28.79,28.71,28.79,9450.0,18.7868,18.8195,18.7672,18.8195,9450.0
2007-01-30 11:35:00,28.78,28.85,28.77,28.85,30600.0,18.8129,18.8587,18.8064,18.8587,30600.0
2007-01-30 11:40:00,28.85,28.89,28.83,28.86,22950.0,18.8587,18.8848,18.8456,18.8652,22950.0
2007-01-30 11:45:00,28.85,28.91,28.85,28.88,13950.0,18.8587,18.8979,18.8587,18.8783,13950.0
2007-01-30 11:50:00,28.89,28.92,28.87,28.89,20100.0,18.8848,18.9044,18.8718,18.8848,20100.0
2007-01-30 11:55:00,28.89,28.93,28.85,28.91,7800.0,18.8848,18.911,18.8587,18.8979,7800.0
2007-01-30 12:00:00,28.91,28.92,28.87,28.9,5100.0,18.8979,18.9044,18.8718,18.8914,5100.0
2007-01-30 12:05:00,28.9,28.91,28.89,28.9,6300.0,18.8914,18.8979,18.8848,18.8914,6300.0
2007-01-30 12:10:00,28.89,28.89,28.87,28.89,2850.0,18.8848,18.8848,18.8718,18.8848,2850.0
2007-01-30 12:15:00,28.88,28.89,28.87,28.87,1950.0,18.8783,18.8848,18.8718,18.8718,1950.0
2007-01-30 12:20:00,28.87,28.87,28.85,28.85,3900.0,18.8718,18.8718,18.8587,18.8587,3900.0
2007-01-30 12:25:00,28.87,28.87,28.85,28.85,2250.0,18.8718,18.8718,18.8587,18.8587,2250.0
2007-01-30 12:30:00,28.85,28.87,28.85,28.87,4650.0,18.8587,18.8718,18.8587,18.8718,4650.0
2007-01-30 12:35:00,28.87,28.88,28.85,28.88,7800.0,18.8718,18.8783,18.8587,18.8783,7800.0
2007-01-30 12:40:00,28.87,28.88,28.85,28.85,3300.0,18.8718,18.8783,18.8587,18.8587,3300.0
2007-01-30 12:45:00,28.85,28.85,28.83,28.84,4200.0,18.8587,18.8587,18.8456,18.8521,4200.0
2007-01-30 12:50:00,28.84,28.9,28.83,28.9,6600.0,18.8521,18.8914,18.8456,18.8914,6600.0
2007-01-30 12:55:00,28.89,28.91,28.87,28.9,4050.0,18.8848,18.8979,18.8718,18.8914,4050.0
2007-01-30 13:00:00,28.9,28.9,28.87,28.87,3150.0,18.8914,18.8914,18.8718,18.8718,3150.0
2007-01-30 13:05:00,28.86,28.87,28.84,28.87,8850.0,18.8652,18.8718,18.8521,18.8718,8850.0
2007-01-30 13:10:00,28.87,28.9,28.85,28.9,6450.0,18.8718,18.8914,18.8587,18.8914,6450.0
2007-01-30 13:15:00,28.89,28.93,28.89,28.89,9300.0,18.8848,18.911,18.8848,18.8848,9300.0
2007-01-30 13:20:00,28.9,28.9,28.89,28.89,1050.0,18.8914,18.8914,18.8848,18.8848,1050.0
2007-01-30 13:25:00,28.89,28.89,28.86,28.86,4350.0,18.8848,18.8848,18.8652,18.8652,4350.0
2007-01-30 13:30:00,28.86,28.88,28.82,28.87,12000.0,18.8652,18.8783,18.8391,18.8718,12000.0
2007-01-30 13:35:00,28.87,28.87,28.84,28.84,4200.0,18.8718,18.8718,18.8521,18.8521,4200.0
2007-01-30 13:40:00,28.84,28.86,28.83,28.85,4350.0,18.8521,18.8652,18.8456,18.8587,4350.0
2007-01-30 13:45:00,28.85,28.88,28.85,28.87,8550.0,18.8587,18.8783,18.8587,18.8718,8550.0
2007-01-30 13:50:00,28.87,28.89,28.87,28.89,8700.0,18.8718,18.8848,18.8718,18.8848,8700.0
2007-01-30 13:55:00,28.89,28.89,28.87,28.87,2100.0,18.8848,18.8848,18.8718,18.8718,2100.0
2007-01-30 14:00:00,28.87,28.87,28.84,28.84,4050.0,18.8718,18.8718,18.8521,18.8521,4050.0
2007-01-30 14:05:00,28.84,28.85,28.83,28.83,3750.0,18.8521,18.8587,18.8456,18.8456,3750.0
2007-01-30 14:10:00,28.85,28.93,28.81,28.93,24000.0,18.8587,18.911,18.8325,18.911,24000.0
2007-01-30 14:15:00,28.93,28.93,28.89,28.89,4800.0,18.911,18.911,18.8848,18.8848,4800.0
2007-01-30 14:20:00,28.89,28.89,28.87,28.87,8550.0,18.8848,18.8848,18.8718,18.8718,8550.0
2007-01-30 14:25:00,28.87,28.87,28.85,28.85,5850.0,18.8718,18.8718,18.8587,18.8587,5850.0
2007-01-30 14:30:00,28.85,28.85,28.81,28.83,5700.0,18.8587,18.8587,18.8325,18.8456,5700.0
2007-01-30 14:35:00,28.84,28.85,28.81,28.81,3150.0,18.8521,18.8587,18.8325,18.8325,3150.0
2007-01-30 14:40:00,28.8,28.87,28.79,28.87,16650.0,18.826,18.8718,18.8195,18.8718,16650.0
2007-01-30 14:45:00,28.87,28.87,28.83,28.83,4200.0,18.8718,18.8718,18.8456,18.8456,4200.0
2007-01-30 14:50:00,28.83,28.89,28.8,28.89,12300.0,18.8456,18.8848,18.826,18.8848,12300.0
2007-01-30 14:55:00,28.88,28.89,28.86,28.87,3600.0,18.8783,18.8848,18.8652,18.8718,3600.0
2007-01-30 15:00:00,28.86,28.87,28.85,28.85,4050.0,18.8652,18.8718,18.8587,18.8587,4050.0
2007-01-30 15:05:00,28.85,28.87,28.8,28.82,8700.0,18.8587,18.8718,18.826,18.8391,8700.0
2007-01-30 15:10:00,28.82,28.85,28.8,28.85,6450.0,18.8391,18.8587,18.826,18.8587,6450.0
2007-01-30 15:15:00,28.83,28.85,28.8,28.82,4050.0,18.8456,18.8587,18.826,18.8391,4050.0
2007-01-30 15:20:00,28.82,28.84,28.82,28.83,6600.0,18.8391,18.8521,18.8391,18.8456,6600.0
2007-01-30 15:25:00,28.83,28.83,28.75,28.77,28350.0,18.8456,18.8456,18.7933,18.8064,28350.0
2007-01-30 15:30:00,28.79,28.79,28.77,28.78,12150.0,18.8195,18.8195,18.8064,18.8129,12150.0
2007-01-30 15:35:00,28.78,28.79,28.77,28.79,11250.0,18.8129,18.8195,18.8064,18.8195,11250.0
2007-01-30 15:40:00,28.79,28.79,28.72,28.78,20700.0,18.8195,18.8195,18.7737,18.8129,20700.0
2007-01-30 15:45:00,28.77,28.77,28.73,28.75,16200.0,18.8064,18.8064,18.7802,18.7933,16200.0
2007-01-30 15:50:00,28.74,28.82,28.74,28.81,14250.0,18.7868,18.8391,18.7868,18.8325,14250.0
2007-01-30 15:55:00,28.81,28.87,28.81,28.87,29550.0,18.8325,18.8718,18.8325,18.8718,29550.0
2007-01-31 09:30:00,28.87,28.87,28.78,28.78,16050.0,18.8718,18.8718,18.8129,18.8129,16050.0
2007-01-31 09:35:00,28.77,28.8,28.73,28.74,7050.0,18.8064,18.826,18.7802,18.7868,7050.0
2007-01-31 09:40:00,28.74,28.77,28.7,28.77,3600.0,18.7868,18.8064,18.7606,18.8064,3600.0
2007-01-31 09:45:00,28.74,28.82,28.74,28.82,34650.0,18.7868,18.8391,18.7868,18.8391,34650.0
2007-01-31 09:50:00,28.81,28.81,28.77,28.77,1500.0,18.8325,18.8325,18.8064,18.8064,1500.0
2007-01-31 09:55:00,28.79,28.83,28.79,28.83,1650.0,18.8195,18.8456,18.8195,18.8456,1650.0
2007-01-31 10:00:00,28.83,28.85,28.81,28.81,34200.0,18.8456,18.8587,18.8325,18.8325,34200.0
2007-01-31 10:05:00,28.81,28.81,28.79,28.8,3300.0,18.8325,18.8325,18.8195,18.826,3300.0
2007-01-31 10:10:00,28.8,28.8,28.77,28.78,750.0,18.826,18.826,18.8064,18.8129,750.0
2007-01-31 10:15:00,28.77,28.78,28.77,28.78,1800.0,18.8064,18.8129,18.8064,18.8129,1800.0
2007-01-31 10:20:00,28.78,28.81,28.75,28.77,5550.0,18.8129,18.8325,18.7933,18.8064,5550.0
2007-01-31 10:25:00,28.77,28.78,28.77,28.78,1800.0,18.8064,18.8129,18.8064,18.8129,1800.0
2007-01-31 10:30:00,28.77,28.81,28.77,28.81,3750.0,18.8064,18.8325,18.8064,18.8325,3750.0
2007-01-31 10:35:00,28.81,28.81,28.79,28.8,4200.0,18.8325,18.8325,18.8195,18.826,4200.0
2007-01-31 10:40:00,28.79,28.8,28.78,28.79,4950.0,18.8195,18.826,18.8129,18.8195,4950.0
2007-01-31 10:45:00,28.8,28.8,28.78,28.79,3900.0,18.826,18.826,18.8129,18.8195,3900.0
2007-01-31 10:50:00,28.8,28.81,28.8,28.81,3300.0,18.826,18.8325,18.826,18.8325,3300.0
2007-01-31 10:55:00,28.81,28.82,28.81,28.81,1800.0,18.8325,18.8391,18.8325,18.8325,1800.0
2007-01-31 11:00:00,28.81,28.81,28.77,28.77,3600.0,18.8325,18.8325,18.8064,18.8064,3600.0
2007-01-31 11:05:00,28.76,28.77,28.75,28.75,2850.0,18.7998,18.8064,18.7933,18.7933,2850.0
2007-01-31 11:10:00,28.75,28.75,28.74,28.75,2400.0,18.7933,18.7933,18.7868,18.7933,2400.0
2007-01-31 11:15:00,28.75,28.75,28.73,28.73,6000.0,18.7933,18.7933,18.7802,18.7802,6000.0
2007-01-31 11:20:00,28.73,28.74,28.68,28.68,22500.0,18.7802,18.7868,18.7476,18.7476,22500.0
2007-01-31 11:25:00,28.68,28.69,28.67,28.67,10650.0,18.7476,18.7541,18.741,18.741,10650.0
2007-01-31 11:30:00,28.67,28.69,28.66,28.67,14400.0,18.741,18.7541,18.7345,18.741,14400.0
2007-01-31 11:35:00,28.68,28.68,28.63,28.63,13200.0,18.7476,18.7476,18.7149,18.7149,13200.0
2007-01-31 11:40:00,28.65,28.68,28.63,28.67,4200.0,18.7279,18.7476,18.7149,18.741,4200.0
2007-01-31 11:45:00,28.68,28.71,28.67,28.69,3000.0,18.7476,18.7672,18.741,18.7541,3000.0
2007-01-31 11:50:00,28.69,28.71,28.69,28.69,2700.0,18.7541,18.7672,18.7541,18.7541,2700.0
2007-01-31 11:55:00,28.69,28.69,28.67,28.67,2400.0,18.7541,18.7541,18.741,18.741,2400.0
2007-01-31 12:00:00,28.67,28.68,28.65,28.67,4500.0,18.741,18.7476,18.7279,18.741,4500.0
2007-01-31 12:05:00,28.65,28.67,28.65,28.66,2850.0,18.7279,18.741,18.7279,18.7345,2850.0
2007-01-31 12:10:00,28.67,28.7,28.65,28.67,9750.0,18.741,18.7606,18.7279,18.741,9750.0
2007-01-31 12:15:00,28.67,28.67,28.63,28.63,2400.0,18.741,18.741,18.7149,18.7149,2400.0
2007-01-31 12:20:00,28.64,28.65,28.63,28.64,1650.0,18.7214,18.7279,18.7149,18.7214,1650.0
2007-01-31 12:25:00,28.65,28.66,28.64,28.66,3150.0,18.7279,18.7345,18.7214,18.7345,3150.0
2007-01-31 12:30:00,28.66,28.67,28.65,28.67,4950.0,18.7345,18.741,18.7279,18.741,4950.0
2007-01-31 12:35:00,28.67,28.7,28.65,28.67,17400.0,18.741,18.7606,18.7279,18.741,17400.0
2007-01-31 12:40:00,28.67,28.68,28.67,28.67,5550.0,18.741,18.7476,18.741,18.741,5550.0
2007-01-31 12:45:00,28.67,28.69,28.66,28.69,2850.0,18.741,18.7541,18.7345,18.7541,2850.0
2007-01-31 12:50:00,28.69,28.69,28.67,28.69,1950.0,18.7541,18.7541,18.741,18.7541,1950.0
2007-01-31 12:55:00,28.69,28.73,28.67,28.73,30600.0,18.7541,18.7802,18.741,18.7802,30600.0
2007-01-31 13:00:00,28.71,28.73,28.69,28.73,38400.0,18.7672,18.7802,18.7541,18.7802,38400.0
2007-01-31 13:05:00,28.73,28.77,28.73,28.77,5100.0,18.7802,18.8064,18.7802,18.8064,5100.0
2007-01-31 13:10:00,28.77,28.78,28.74,28.77,4650.0,18.8064,18.8129,18.7868,18.8064,4650.0
2007-01-31 13:15:00,28.77,28.79,28.75,28.79,6750.0,18.8064,18.8195,18.7933,18.8195,6750.0
2007-01-31 13:20:00,28.79,28.8,28.77,28.8,6600.0,18.8195,18.826,18.8064,18.826,6600.0
2007-01-31 13:25:00,28.8,28.8,28.78,28.79,4500.0,18.826,18.826,18.8129,18.8195,4500.0
2007-01-31 13:30:00,28.79,28.81,28.79,28.8,3600.0,18.8195,18.8325,18.8195,18.826,3600.0
2007-01-31 13:35:00,28.8,28.83,28.8,28.81,2100.0,18.826,18.8456,18.826,18.8325,2100.0
2007-01-31 13:40:00,28.83,28.83,28.81,28.81,4350.0,18.8456,18.8456,18.8325,18.8325,4350.0
2007-01-31 13:45:00,28.81,28.83,28.81,28.81,4650.0,18.8325,18.8456,18.8325,18.8325,4650.0
2007-01-31 13:50:00,28.82,28.82,28.8,28.8,1650.0,18.8391,18.8391,18.826,18.826,1650.0
2007-01-31 13:55:00,28.8,28.8,28.79,28.8,2850.0,18.826,18.826,18.8195,18.826,2850.0
2007-01-31 14:00:00,28.8,28.8,28.77,28.77,3900.0,18.826,18.826,18.8064,18.8064,3900.0
2007-01-31 14:05:00,28.77,28.81,28.76,28.79,5250.0,18.8064,18.8325,18.7998,18.8195,5250.0
2007-01-31 14:10:00,28.79,28.8,28.76,28.8,3000.0,18.8195,18.826,18.7998,18.826,3000.0
2007-01-31 14:15:00,28.81,28.85,28.81,28.85,9600.0,18.8325,18.8587,18.8325,18.8587,9600.0
2007-01-31 14:20:00,28.85,28.91,28.85,28.91,10350.0,18.8587,18.8979,18.8587,18.8979,10350.0
2007-01-31 14:25:00,28.89,28.92,28.87,28.87,9150.0,18.8848,18.9044,18.8718,18.8718,9150.0
2007-01-31 14:30:00,28.89,28.93,28.86,28.91,8400.0,18.8848,18.911,18.8652,18.8979,8400.0
2007-01-31 14:35:00,28.92,28.93,28.91,28.93,6150.0,18.9044,18.911,18.8979,18.911,6150.0
2007-01-31 14:40:00,28.93,28.95,28.91,28.94,4500.0,18.911,18.924,18.8979,18.9175,4500.0
2007-01-31 14:45:00,28.94,28.94,28.91,28.92,9300.0,18.9175,18.9175,18.8979,18.9044,9300.0
2007-01-31 14:50:00,28.93,28.93,28.87,28.88,9900.0,18.911,18.911,18.8718,18.8783,9900.0
2007-01-31 14:55:00,28.87,28.89,28.85,28.85,13350.0,18.8718,18.8848,18.8587,18.8587,13350.0
2007-01-31 15:00:00,28.85,28.85,28.83,28.83,7950.0,18.8587,18.8587,18.8456,18.8456,7950.0
2007-01-31 15:05:00,28.84,28.88,28.83,28.87,9750.0,18.8521,18.8783,18.8456,18.8718,9750.0
2007-01-31 15:10:00,28.87,28.89,28.87,28.89,10800.0,18.8718,18.8848,18.8718,18.8848,10800.0
2007-01-31 15:15:00,28.89,28.91,28.89,28.91,3600.0,18.8848,18.8979,18.8848,18.8979,3600.0
2007-01-31 15:20:00,28.93,28.93,28.91,28.93,6150.0,18.911,18.911,18.8979,18.911,6150.0
2007-01-31 15:25:00,28.93,28.96,28.93,28.93,4800.0,18.911,18.9306,18.911,18.911,4800.0
2007-01-31 15:30:00,28.95,28.97,28.95,28.95,11550.0,18.924,18.9371,18.924,18.924,11550.0
2007-01-31 15:35:00,28.96,28.97,28.95,28.95,5550.0,18.9306,18.9371,18.924,18.924,5550.0
2007-01-31 15:40:00,28.95,28.95,28.93,28.94,8700.0,18.924,18.924,18.911,18.9175,8700.0
2007-01-31 15:45:00,28.93,28.95,28.93,28.93,4650.0,18.911,18.924,18.911,18.911,4650.0
2007-01-31 15:50:00,28.95,28.95,28.88,28.89,22950.0,18.924,18.924,18.8783,18.8848,22950.0
2007-01-31 15:55:00,28.89,28.89,28.83,28.83,33300.0,18.8848,18.8848,18.8456,18.8456,33300.0
2007-02-01 09:30:00,28.9,28.9,28.84,28.87,9150.0,18.8914,18.8914,18.8521,18.8718,9150.0
2007-02-01 09:35:00,28.85,28.87,28.85,28.87,5250.0,18.8587,18.8718,18.8587,18.8718,5250.0
2007-02-01 09:40:00,28.87,28.93,28.87,28.93,4500.0,18.8718,18.911,18.8718,18.911,4500.0
2007-02-01 09:45:00,28.93,29.0,28.91,28.97,19200.0,18.911,18.9567,18.8979,18.9371,19200.0
2007-02-01 09:50:00,28.95,28.95,28.93,28.95,7800.0,18.924,18.924,18.911,18.924,7800.0
2007-02-01 09:55:00,28.95,28.95,28.91,28.92,6300.0,18.924,18.924,18.8979,18.9044,6300.0
2007-02-01 10:00:00,28.9,28.97,28.87,28.92,13200.0,18.8914,18.9371,18.8718,18.9044,13200.0
2007-02-01 10:05:00,28.91,28.97,28.91,28.97,2700.0,18.8979,18.9371,18.8979,18.9371,2700.0
2007-02-01 10:10:00,28.97,28.97,28.89,28.89,2850.0,18.9371,18.9371,18.8848,18.8848,2850.0
2007-02-01 10:15:00,28.87,28.97,28.87,28.95,7950.0,18.8718,18.9371,18.8718,18.924,7950.0
2007-02-01 10:20:00,28.95,28.98,28.91,28.92,2850.0,18.924,18.9437,18.8979,18.9044,2850.0
2007-02-01 10:25:00,28.93,28.97,28.93,28.97,1200.0,18.911,18.9371,18.911,18.9371,1200.0
2007-02-01 10:30:00,28.95,28.97,28.93,28.97,8400.0,18.924,18.9371,18.911,18.9371,8400.0
2007-02-01 10:35:00,28.95,28.97,28.94,28.94,4500.0,18.924,18.9371,18.9175,18.9175,4500.0
2007-02-01 10:40:00,28.97,29.0,28.97,29.0,1350.0,18.9371,18.9567,18.9371,18.9567,1350.0
2007-02-01 10:45:00,28.99,29.0,28.99,28.99,3450.0,18.9502,18.9567,18.9502,18.9502,3450.0
2007-02-01 10:50:00,28.99,28.99,28.95,28.95,3750.0,18.9502,18.9502,18.924,18.924,3750.0
2007-02-01 10:55:00,28.95,28.97,28.95,28.96,5400.0,18.924,18.9371,18.924,18.9306,5400.0
2007-02-01 11:00:00,28.95,28.95,28.91,28.93,37800.0,18.924,18.924,18.8979,18.911,37800.0
2007-02-01 11:05:00,28.92,28.93,28.81,28.86,16950.0,18.9044,18.911,18.8325,18.8652,16950.0
2007-02-01 11:10:00,28.86,28.87,28.82,28.84,6450.0,18.8652,18.8718,18.8391,18.8521,6450.0
2007-02-01 11:15:00,28.83,28.83,28.76,28.76,10500.0,18.8456,18.8456,18.7998,18.7998,10500.0
2007-02-01 11:20:00,28.76,28.77,28.73,28.74,7800.0,18.7998,18.8064,18.7802,18.7868,7800.0
2007-02-01 11:25:00,28.73,28.75,28.69,28.69,18900.0,18.7802,18.7933,18.7541,18.7541,18900.0
2007-02-01 11:30:00,28.71,28.73,28.71,28.73,21750.0,18.7672,18.7802,18.7672,18.7802,21750.0
2007-02-01 11:35:00,28.71,28.75,28.7,28.73,6600.0,18.7672,18.7933,18.7606,18.7802,6600.0
2007-02-01 11:40:00,28.71,28.76,28.71,28.76,7200.0,18.7672,18.7998,18.7672,18.7998,7200.0
2007-02-01 11:45:00,28.75,28.8,28.75,28.8,3150.0,18.7933,18.826,18.7933,18.826,3150.0
2007-02-01 11:50:00,28.8,28.83,28.79,28.8,6150.0,18.826,18.8456,18.8195,18.826,6150.0
2007-02-01 11:55:00,28.83,28.84,28.81,28.84,2700.0,18.8456,18.8521,18.8325,18.8521,2700.0
2007-02-01 12:00:00,28.82,28.83,28.81,28.81,4800.0,18.8391,18.8456,18.8325,18.8325,4800.0
2007-02-01 12:05:00,28.83,28.85,28.79,28.85,3750.0,18.8456,18.8587,18.8195,18.8587,3750.0
2007-02-01 12:10:00,28.82,28.85,28.76,28.76,8400.0,18.8391,18.8587,18.7998,18.7998,8400.0
2007-02-01 12:15:00,28.76,28.78,28.71,28.73,20250.0,18.7998,18.8129,18.7672,18.7802,20250.0
2007-02-01 12:20:00,28.73,28.73,28.72,28.73,11700.0,18.7802,18.7802,18.7737,18.7802,11700.0
2007-02-01 12:25:00,28.71,28.74,28.71,28.73,3150.0,18.7672,18.7868,18.7672,18.7802,3150.0
2007-02-01 12:30:00,28.73,28.76,28.73,28.75,6150.0,18.7802,18.7998,18.7802,18.7933,6150.0
2007-02-01 12:35:00,28.77,28.79,28.76,28.79,2100.0,18.8064,18.8195,18.7998,18.8195,2100.0
2007-02-01 12:40:00,28.79,28.8,28.76,28.77,8100.0,18.8195,18.826,18.7998,18.8064,8100.0
2007-02-01 12:45:00,28.79,28.79,28.76,28.79,5100.0,18.8195,18.8195,18.7998,18.8195,5100.0
2007-02-01 12:50:00,28.79,28.8,28.78,28.78,2100.0,18.8195,18.826,18.8129,18.8129,2100.0
2007-02-01 12:55:00,28.78,28.8,28.77,28.77,8850.0,18.8129,18.826,18.8064,18.8064,8850.0
2007-02-01 13:00:00,28.77,28.77,28.75,28.76,5700.0,18.8064,18.8064,18.7933,18.7998,5700.0
2007-02-01 13:05:00,28.74,28.75,28.73,28.75,450.0,18.7868,18.7933,18.7802,18.7933,450.0
2007-02-01 13:10:00,28.77,28.78,28.76,28.78,3750.0,18.8064,18.8129,18.7998,18.8129,3750.0
2007-02-01 13:15:00,28.77,28.77,28.77,28.77,1800.0,18.8064,18.8064,18.8064,18.8064,1800.0
2007-02-01 13:20:00,28.78,28.79,28.76,28.77,6900.0,18.8129,18.8195,18.7998,18.8064,6900.0
2007-02-01 13:25:00,28.77,28.77,28.74,28.74,900.0,18.8064,18.8064,18.7868,18.7868,900.0
2007-02-01 13:30:00,28.73,28.77,28.73,28.77,4200.0,18.7802,18.8064,18.7802,18.8064,4200.0
2007-02-01 13:35:00,28.77,28.8,28.77,28.79,3000.0,18.8064,18.826,18.8064,18.8195,3000.0
2007-02-01 13:40:00,28.79,28.8,28.78,28.79,5250.0,18.8195,18.826,18.8129,18.8195,5250.0
2007-02-01 13:45:00,28.79,28.79,28.78,28.79,2250.0,18.8195,18.8195,18.8129,18.8195,2250.0
2007-02-01 13:50:00,28.79,28.79,28.78,28.79,750.0,18.8195,18.8195,18.8129,18.8195,750.0
2007-02-01 13:55:00,28.76,28.76,28.73,28.73,2100.0,18.7998,18.7998,18.7802,18.7802,2100.0
2007-02-01 14:00:00,28.73,28.73,28.72,28.72,2550.0,18.7802,18.7802,18.7737,18.7737,2550.0
2007-02-01 14:05:00,28.72,28.73,28.71,28.73,1350.0,18.7737,18.7802,18.7672,18.7802,1350.0
2007-02-01 14:10:00,28.73,28.75,28.71,28.73,9450.0,18.7802,18.7933,18.7672,18.7802,9450.0
2007-02-01 14:15:00,28.73,28.75,28.72,28.74,6900.0,18.7802,18.7933,18.7737,18.7868,6900.0
2007-02-01 14:20:00,28.75,28.75,28.73,28.73,4050.0,18.7933,18.7933,18.7802,18.7802,4050.0
2007-02-01 14:25:00,28.74,28.75,28.72,28.75,5550.0,18.7868,18.7933,18.7737,18.7933,5550.0
2007-02-01 14:30:00,28.76,28.77,28.75,28.75,2700.0,18.7998,18.8064,18.7933,18.7933,2700.0
2007-02-01 14:35:00,28.74,28.74,28.67,28.69,12750.0,18.7868,18.7868,18.741,18.7541,12750.0
2007-02-01 14:40:00,28.69,28.69,28.67,28.69,3000.0,18.7541,18.7541,18.741,18.7541,3000.0
2007-02-01 14:45:00,28.69,28.71,28.68,28.69,8400.0,18.7541,18.7672,18.7476,18.7541,8400.0
2007-02-01 14:50:00,28.69,28.71,28.68,28.69,6600.0,18.7541,18.7672,18.7476,18.7541,6600.0
2007-02-01 14:55:00,28.71,28.72,28.69,28.72,3000.0,18.7672,18.7737,18.7541,18.7737,3000.0
2007-02-01 15:00:00,28.72,28.75,28.72,28.75,10350.0,18.7737,18.7933,18.7737,18.7933,10350.0
2007-02-01 15:05:00,28.73,28.75,28.73,28.73,10050.0,18.7802,18.7933,18.7802,18.7802,10050.0
2007-02-01 15:10:00,28.74,28.79,28.73,28.79,14700.0,18.7868,18.8195,18.7802,18.8195,14700.0
2007-02-01 15:15:00,28.79,28.8,28.73,28.77,10650.0,18.8195,18.826,18.7802,18.8064,10650.0
2007-02-01 15:20:00,28.77,28.78,28.77,28.78,6000.0,18.8064,18.8129,18.8064,18.8129,6000.0
2007-02-01 15:25:00,28.78,28.82,28.77,28.8,11850.0,18.8129,18.8391,18.8064,18.826,11850.0
2007-02-01 15:30:00,28.81,28.81,28.79,28.8,15150.0,18.8325,18.8325,18.8195,18.826,15150.0
2007-02-01 15:35:00,28.8,28.81,28.78,28.8,9900.0,18.826,18.8325,18.8129,18.826,9900.0
2007-02-01 15:40:00,28.8,28.8,28.77,28.77,11850.0,18.826,18.826,18.8064,18.8064,11850.0
2007-02-01 15:45:00,28.77,28.82,28.77,28.81,58950.0,18.8064,18.8391,18.8064,18.8325,58950.0
2007-02-01 15:50:00,28.82,28.82,28.77,28.8,19200.0,18.8391,18.8391,18.8064,18.826,19200.0
2007-02-01 15:55:00,28.8,28.84,28.79,28.81,19200.0,18.826,18.8521,18.8195,18.8325,19200.0
2007-02-02 09:35:00,29.4,29.49,29.27,29.46,54150.0,19.2182,19.277,19.1332,19.2574,54150.0
2007-02-02 09:40:00,29.48,29.5,29.31,29.31,29100.0,19.2705,19.2836,19.1594,19.1594,29100.0
2007-02-02 09:45:00,29.29,29.31,29.25,29.3,24450.0,19.1463,19.1594,19.1201,19.1528,24450.0
2007-02-02 09:50:00,29.29,29.29,29.08,29.18,42900.0,19.1463,19.1463,19.009,19.0744,42900.0
2007-02-02 09:55:00,29.18,29.18,29.1,29.13,30450.0,19.0744,19.0744,19.0221,19.0417,30450.0
2007-02-02 10:00:00,29.15,29.17,29.08,29.09,19500.0,19.0548,19.0679,19.009,19.0156,19500.0
2007-02-02 10:05:00,29.11,29.14,29.09,29.09,16050.0,19.0286,19.0482,19.0156,19.0156,16050.0
2007-02-02 10:10:00,29.09,29.15,29.08,29.13,8700.0,19.0156,19.0548,19.009,19.0417,8700.0
2007-02-02 10:15:00,29.15,29.15,29.1,29.13,7200.0,19.0548,19.0548,19.0221,19.0417,7200.0
2007-02-02 10:20:00,29.13,29.17,29.12,29.14,13800.0,19.0417,19.0679,19.0352,19.0482,13800.0
2007-02-02 10:25:00,29.15,29.21,29.15,29.17,12150.0,19.0548,19.094,19.0548,19.0679,12150.0
2007-02-02 10:30:00,29.15,29.19,29.13,29.19,9450.0,19.0548,19.0809,19.0417,19.0809,9450.0
2007-02-02 10:35:00,29.2,29.21,29.19,29.19,10500.0,19.0875,19.094,19.0809,19.0809,10500.0
2007-02-02 10:40:00,29.19,29.27,29.18,29.19,13950.0,19.0809,19.1332,19.0744,19.0809,13950.0
2007-02-02 10:45:00,29.19,29.26,29.17,29.26,9300.0,19.0809,19.1267,19.0679,19.1267,9300.0
2007-02-02 10:50:00,29.26,29.27,29.23,29.23,10350.0,19.1267,19.1332,19.1071,19.1071,10350.0
2007-02-02 10:55:00,29.23,29.27,29.22,29.25,9150.0,19.1071,19.1332,19.1005,19.1201,9150.0
2007-02-02 11:00:00,29.24,29.25,29.19,29.25,16950.0,19.1136,19.1201,19.0809,19.1201,16950.0
2007-02-02 11:05:00,29.24,29.33,29.19,29.33,12150.0,19.1136,19.1724,19.0809,19.1724,12150.0
2007-02-02 11:10:00,29.33,29.34,29.3,29.31,22950.0,19.1724,19.179,19.1528,19.1594,22950.0
2007-02-02 11:15:00,29.31,29.31,29.27,29.27,3600.0,19.1594,19.1594,19.1332,19.1332,3600.0
2007-02-02 11:20:00,29.27,29.28,29.26,29.28,3900.0,19.1332,19.1398,19.1267,19.1398,3900.0
2007-02-02 11:25:00,29.27,29.28,29.25,29.27,2100.0,19.1332,19.1398,19.1201,19.1332,2100.0
2007-02-02 11:30:00,29.27,29.27,29.19,29.19,8550.0,19.1332,19.1332,19.0809,19.0809,8550.0
2007-02-02 11:35:00,29.2,29.21,29.18,29.18,4950.0,19.0875,19.094,19.0744,19.0744,4950.0
2007-02-02 11:40:00,29.18,29.18,29.17,29.17,5550.0,19.0744,19.0744,19.0679,19.0679,5550.0
2007-02-02 11:45:00,29.18,29.19,29.17,29.17,4200.0,19.0744,19.0809,19.0679,19.0679,4200.0
2007-02-02 11:50:00,29.16,29.23,29.16,29.2,8250.0,19.0613,19.1071,19.0613,19.0875,8250.0
2007-02-02 11:55:00,29.21,29.29,29.2,29.29,8100.0,19.094,19.1463,19.0875,19.1463,8100.0
2007-02-02 12:00:00,29.29,29.29,29.27,29.27,2850.0,19.1463,19.1463,19.1332,19.1332,2850.0
2007-02-02 12:05:00,29.27,29.27,29.27,29.27,4800.0,19.1332,19.1332,19.1332,19.1332,4800.0
2007-02-02 12:10:00,29.27,29.39,29.25,29.37,13050.0,19.1332,19.2117,19.1201,19.1986,13050.0
2007-02-02 12:15:00,29.37,29.37,29.35,29.36,7050.0,19.1986,19.1986,19.1855,19.1921,7050.0
2007-02-02 12:20:00,29.35,29.38,29.35,29.38,4500.0,19.1855,19.2051,19.1855,19.2051,4500.0
2007-02-02 12:25:00,29.37,29.37,29.3,29.3,5100.0,19.1986,19.1986,19.1528,19.1528,5100.0
2007-02-02 12:30:00,29.3,29.33,29.3,29.33,6150.0,19.1528,19.1724,19.1528,19.1724,6150.0
2007-02-02 12:35:00,29.33,29.35,29.31,29.33,4500.0,19.1724,19.1855,19.1594,19.1724,4500.0
2007-02-02 12:40:00,29.33,29.34,29.33,29.34,2550.0,19.1724,19.179,19.1724,19.179,2550.0
2007-02-02 12:45:00,29.34,29.37,29.33,29.35,9900.0,19.179,19.1986,19.1724,19.1855,9900.0
2007-02-02 12:50:00,29.33,29.35,29.31,29.33,8700.0,19.1724,19.1855,19.1594,19.1724,8700.0
2007-02-02 12:55:00,29.33,29.33,29.32,29.33,4500.0,19.1724,19.1724,19.1659,19.1724,4500.0
2007-02-02 13:00:00,29.33,29.33,29.31,29.32,5700.0,19.1724,19.1724,19.1594,19.1659,5700.0
2007-02-02 13:05:00,29.33,29.33,29.32,29.33,4800.0,19.1724,19.1724,19.1659,19.1724,4800.0
2007-02-02 13:10:00,29.33,29.33,29.32,29.32,3150.0,19.1724,19.1724,19.1659,19.1659,3150.0
2007-02-02 13:15:00,29.32,29.34,29.32,29.33,6900.0,19.1659,19.179,19.1659,19.1724,6900.0
2007-02-02 13:20:00,29.33,29.34,29.32,29.32,8700.0,19.1724,19.179,19.1659,19.1659,8700.0
2007-02-02 13:25:00,29.33,29.35,29.33,29.33,6000.0,19.1724,19.1855,19.1724,19.1724,6000.0
2007-02-02 13:30:00,29.33,29.35,29.32,29.35,4050.0,19.1724,19.1855,19.1659,19.1855,4050.0
2007-02-02 13:35:00,29.34,29.34,29.32,29.32,4200.0,19.179,19.179,19.1659,19.1659,4200.0
2007-02-02 13:40:00,29.33,29.35,29.33,29.35,4800.0,19.1724,19.1855,19.1724,19.1855,4800.0
2007-02-02 13:45:00,29.35,29.39,29.35,29.37,10500.0,19.1855,19.2117,19.1855,19.1986,10500.0
2007-02-02 13:50:00,29.37,29.37,29.35,29.37,7200.0,19.1986,19.1986,19.1855,19.1986,7200.0
2007-02-02 13:55:00,29.37,29.37,29.36,29.37,5700.0,19.1986,19.1986,19.1921,19.1986,5700.0
2007-02-02 14:00:00,29.36,29.36,29.35,29.36,11100.0,19.1921,19.1921,19.1855,19.1921,11100.0
2007-02-02 14:05:00,29.35,29.4,29.35,29.4,17400.0,19.1855,19.2182,19.1855,19.2182,17400.0
2007-02-02 14:10:00,29.39,29.4,29.37,29.37,9000.0,19.2117,19.2182,19.1986,19.1986,9000.0
2007-02-02 14:15:00,29.37,29.39,29.35,29.39,11550.0,19.1986,19.2117,19.1855,19.2117,11550.0
2007-02-02 14:20:00,29.39,29.4,29.36,29.37,9750.0,19.2117,19.2182,19.1921,19.1986,9750.0
2007-02-02 14:25:00,29.37,29.42,29.37,29.38,12900.0,19.1986,19.2313,19.1986,19.2051,12900.0
2007-02-02 14:30:00,29.39,29.44,29.37,29.39,15000.0,19.2117,19.2443,19.1986,19.2117,15000.0
2007-02-02 14:35:00,29.39,29.4,29.39,29.39,10950.0,19.2117,19.2182,19.2117,19.2117,10950.0
2007-02-02 14:40:00,29.39,29.42,29.39,29.4,8400.0,19.2117,19.2313,19.2117,19.2182,8400.0
2007-02-02 14:45:00,29.39,29.41,29.32,29.39,47700.0,19.2117,19.2247,19.1659,19.2117,47700.0
2007-02-02 14:50:00,29.39,29.42,29.32,29.37,23250.0,19.2117,19.2313,19.1659,19.1986,23250.0
2007-02-02 14:55:00,29.38,29.43,29.36,29.43,17250.0,19.2051,19.2378,19.1921,19.2378,17250.0
2007-02-02 15:00:00,29.43,29.45,29.41,29.45,9300.0,19.2378,19.2509,19.2247,19.2509,9300.0
2007-02-02 15:05:00,29.43,29.45,29.42,29.43,10650.0,19.2378,19.2509,19.2313,19.2378,10650.0
2007-02-02 15:10:00,29.43,29.44,29.43,29.43,8250.0,19.2378,19.2443,19.2378,19.2378,8250.0
2007-02-02 15:15:00,29.43,29.44,29.42,29.43,5700.0,19.2378,19.2443,19.2313,19.2378,5700.0
2007-02-02 15:20:00,29.42,29.44,29.41,29.43,8250.0,19.2313,19.2443,19.2247,19.2378,8250.0
2007-02-02 15:25:00,29.45,29.45,29.43,29.44,9300.0,19.2509,19.2509,19.2378,19.2443,9300.0
2007-02-02 15:30:00,29.43,29.44,29.43,29.43,13200.0,19.2378,19.2443,19.2378,19.2378,13200.0
2007-02-02 15:35:00,29.43,29.44,29.39,29.42,26250.0,19.2378,19.2443,19.2117,19.2313,26250.0
2007-02-02 15:40:00,29.41,29.43,29.37,29.37,14700.0,19.2247,19.2378,19.1986,19.1986,14700.0
2007-02-02 15:45:00,29.38,29.45,29.35,29.44,13350.0,19.2051,19.2509,19.1855,19.2443,13350.0
2007-02-02 15:50:00,29.43,29.43,29.33,29.33,40650.0,19.2378,19.2378,19.1724,19.1724,40650.0
2007-02-02 15:55:00,29.33,29.35,29.31,29.32,55650.0,19.1724,19.1855,19.1594,19.1659,55650.0
2007-02-05 09:30:00,29.26,29.26,29.13,29.14,25800.0,19.1267,19.1267,19.0417,19.0482,25800.0
2007-02-05 09:35:00,29.13,29.15,29.07,29.08,13500.0,19.0417,19.0548,19.0025,19.009,13500.0
2007-02-05 09:40:00,29.09,29.11,29.07,29.11,9150.0,19.0156,19.0286,19.0025,19.0286,9150.0
2007-02-05 09:45:00,29.09,29.11,28.99,28.99,12300.0,19.0156,19.0286,18.9502,18.9502,12300.0
2007-02-05 09:50:00,28.99,29.0,28.97,29.0,10500.0,18.9502,18.9567,18.9371,18.9567,10500.0
2007-02-05 09:55:00,29.0,29.0,28.89,28.91,14250.0,18.9567,18.9567,18.8848,18.8979,14250.0
2007-02-05 10:00:00,28.91,28.91,28.81,28.83,17400.0,18.8979,18.8979,18.8325,18.8456,17400.0
2007-02-05 10:05:00,28.83,28.86,28.83,28.86,11250.0,18.8456,18.8652,18.8456,18.8652,11250.0
2007-02-05 10:10:00,28.86,28.91,28.85,28.89,14700.0,18.8652,18.8979,18.8587,18.8848,14700.0
2007-02-05 10:15:00,28.89,28.89,28.86,28.87,15450.0,18.8848,18.8848,18.8652,18.8718,15450.0
2007-02-05 10:20:00,28.87,28.91,28.86,28.91,10500.0,18.8718,18.8979,18.8652,18.8979,10500.0
2007-02-05 10:25:00,28.91,28.96,28.91,28.96,7500.0,18.8979,18.9306,18.8979,18.9306,7500.0
2007-02-05 10:30:00,28.96,29.0,28.95,28.99,14700.0,18.9306,18.9567,18.924,18.9502,14700.0
2007-02-05 10:35:00,28.99,28.99,28.89,28.92,19800.0,18.9502,18.9502,18.8848,18.9044,19800.0
2007-02-05 10:40:00,28.91,28.91,28.9,28.91,3600.0,18.8979,18.8979,18.8914,18.8979,3600.0
2007-02-05 10:45:00,28.91,28.94,28.91,28.93,7200.0,18.8979,18.9175,18.8979,18.911,7200.0
2007-02-05 10:50:00,28.93,28.94,28.93,28.94,4500.0,18.911,18.9175,18.911,18.9175,4500.0
2007-02-05 10:55:00,28.93,28.97,28.93,28.97,11550.0,18.911,18.9371,18.911,18.9371,11550.0
2007-02-05 11:00:00,28.97,28.98,28.97,28.97,12000.0,18.9371,18.9437,18.9371,18.9371,12000.0
2007-02-05 11:05:00,28.96,28.97,28.93,28.96,10050.0,18.9306,18.9371,18.911,18.9306,10050.0
2007-02-05 11:10:00,28.95,28.97,28.95,28.97,8400.0,18.924,18.9371,18.924,18.9371,8400.0
2007-02-05 11:15:00,28.97,28.98,28.95,28.97,10650.0,18.9371,18.9437,18.924,18.9371,10650.0
2007-02-05 11:20:00,28.98,28.99,28.97,28.97,6450.0,18.9437,18.9502,18.9371,18.9371,6450.0
2007-02-05 11:25:00,28.98,29.01,28.97,29.01,5550.0,18.9437,18.9633,18.9371,18.9633,5550.0
2007-02-05 11:30:00,29.01,29.03,28.99,28.99,6300.0,18.9633,18.9763,18.9502,18.9502,6300.0
2007-02-05 11:35:00,29.0,29.01,28.98,28.99,10200.0,18.9567,18.9633,18.9437,18.9502,10200.0
2007-02-05 11:40:00,28.98,29.0,28.97,28.98,11700.0,18.9437,18.9567,18.9371,18.9437,11700.0
2007-02-05 11:45:00,28.98,28.99,28.96,28.97,22800.0,18.9437,18.9502,18.9306,18.9371,22800.0
2007-02-05 11:50:00,28.97,28.98,28.95,28.97,9300.0,18.9371,18.9437,18.924,18.9371,9300.0
2007-02-05 11:55:00,28.98,28.99,28.97,28.97,5100.0,18.9437,18.9502,18.9371,18.9371,5100.0
2007-02-05 12:00:00,28.97,28.99,28.96,28.98,17100.0,18.9371,18.9502,18.9306,18.9437,17100.0
2007-02-05 12:05:00,28.98,28.99,28.97,28.97,5100.0,18.9437,18.9502,18.9371,18.9371,5100.0
2007-02-05 12:10:00,28.97,28.98,28.97,28.97,13800.0,18.9371,18.9437,18.9371,18.9371,13800.0
2007-02-05 12:15:00,28.97,28.97,28.93,28.93,7350.0,18.9371,18.9371,18.911,18.911,7350.0
2007-02-05 12:20:00,28.93,28.95,28.93,28.94,8850.0,18.911,18.924,18.911,18.9175,8850.0
2007-02-05 12:25:00,28.94,28.99,28.93,28.99,11550.0,18.9175,18.9502,18.911,18.9502,11550.0
2007-02-05 12:30:00,28.99,29.0,28.98,28.99,19650.0,18.9502,18.9567,18.9437,18.9502,19650.0
2007-02-05 12:35:00,28.99,29.0,28.99,29.0,4650.0,18.9502,18.9567,18.9502,18.9567,4650.0
2007-02-05 12:40:00,29.01,29.03,29.01,29.03,2700.0,18.9633,18.9763,18.9633,18.9763,2700.0
2007-02-05 12:45:00,29.03,29.03,29.02,29.03,4200.0,18.9763,18.9763,18.9698,18.9763,4200.0
2007-02-05 12:50:00,29.03,29.04,29.03,29.03,8400.0,18.9763,18.9829,18.9763,18.9763,8400.0
2007-02-05 12:55:00,29.02,29.03,29.02,29.03,1200.0,18.9698,18.9763,18.9698,18.9763,1200.0
2007-02-05 13:00:00,29.03,29.05,29.03,29.03,8400.0,18.9763,18.9894,18.9763,18.9763,8400.0
2007-02-05 13:05:00,29.03,29.05,29.03,29.04,6300.0,18.9763,18.9894,18.9763,18.9829,6300.0
2007-02-05 13:10:00,29.03,29.04,29.03,29.04,2550.0,18.9763,18.9829,18.9763,18.9829,2550.0
2007-02-05 13:15:00,29.04,29.05,29.03,29.04,6150.0,18.9829,18.9894,18.9763,18.9829,6150.0
2007-02-05 13:20:00,29.04,29.04,29.03,29.04,4650.0,18.9829,18.9829,18.9763,18.9829,4650.0
2007-02-05 13:25:00,29.03,29.03,29.02,29.03,5100.0,18.9763,18.9763,18.9698,18.9763,5100.0
2007-02-05 13:30:00,29.03,29.06,29.02,29.05,19650.0,18.9763,18.9959,18.9698,18.9894,19650.0
2007-02-05 13:35:00,29.04,29.05,29.04,29.05,9000.0,18.9829,18.9894,18.9829,18.9894,9000.0
2007-02-05 13:40:00,29.04,29.06,29.04,29.05,5700.0,18.9829,18.9959,18.9829,18.9894,5700.0
2007-02-05 13:45:00,29.06,29.1,29.06,29.09,10950.0,18.9959,19.0221,18.9959,19.0156,10950.0
2007-02-05 13:50:00,29.11,29.13,29.11,29.12,8700.0,19.0286,19.0417,19.0286,19.0352,8700.0
2007-02-05 13:55:00,29.13,29.16,29.13,29.15,12450.0,19.0417,19.0613,19.0417,19.0548,12450.0
2007-02-05 14:00:00,29.15,29.17,29.13,29.17,8550.0,19.0548,19.0679,19.0417,19.0679,8550.0
2007-02-05 14:05:00,29.18,29.18,29.16,29.18,10050.0,19.0744,19.0744,19.0613,19.0744,10050.0
2007-02-05 14:10:00,29.18,29.21,29.18,29.19,15300.0,19.0744,19.094,19.0744,19.0809,15300.0
2007-02-05 14:15:00,29.19,29.21,29.15,29.19,37350.0,19.0809,19.094,19.0548,19.0809,37350.0
2007-02-05 14:20:00,29.21,29.25,29.2,29.23,25950.0,19.094,19.1201,19.0875,19.1071,25950.0
2007-02-05 14:25:00,29.21,29.27,29.21,29.23,26700.0,19.094,19.1332,19.094,19.1071,26700.0
2007-02-05 14:30:00,29.22,29.25,29.21,29.23,27000.0,19.1005,19.1201,19.094,19.1071,27000.0
2007-02-05 14:35:00,29.23,29.26,29.19,29.22,33450.0,19.1071,19.1267,19.0809,19.1005,33450.0
2007-02-05 14:40:00,29.22,29.24,29.19,29.2,30000.0,19.1005,19.1136,19.0809,19.0875,30000.0
2007-02-05 14:45:00,29.19,29.24,29.17,29.19,26550.0,19.0809,19.1136,19.0679,19.0809,26550.0
2007-02-05 14:50:00,29.19,29.29,29.19,29.26,22800.0,19.0809,19.1463,19.0809,19.1267,22800.0
2007-02-05 14:55:00,29.26,29.29,29.22,29.23,33450.0,19.1267,19.1463,19.1005,19.1071,33450.0
2007-02-05 15:00:00,29.24,29.24,29.19,29.2,12900.0,19.1136,19.1136,19.0809,19.0875,12900.0
2007-02-05 15:05:00,29.2,29.25,29.19,29.2,37350.0,19.0875,19.1201,19.0809,19.0875,37350.0
2007-02-05 15:10:00,29.2,29.23,29.2,29.22,8850.0,19.0875,19.1071,19.0875,19.1005,8850.0
2007-02-05 15:15:00,29.22,29.26,29.21,29.23,26400.0,19.1005,19.1267,19.094,19.1071,26400.0
2007-02-05 15:20:00,29.23,29.27,29.21,29.21,33150.0,19.1071,19.1332,19.094,19.094,33150.0
2007-02-05 15:25:00,29.22,29.28,29.17,29.19,44700.0,19.1005,19.1398,19.0679,19.0809,44700.0
2007-02-05 15:30:00,29.18,29.23,29.18,29.23,22200.0,19.0744,19.1071,19.0744,19.1071,22200.0
2007-02-05 15:35:00,29.22,29.25,29.19,29.2,26700.0,19.1005,19.1201,19.0809,19.0875,26700.0
2007-02-05 15:40:00,29.2,29.24,29.19,29.19,29700.0,19.0875,19.1136,19.0809,19.0809,29700.0
2007-02-05 15:45:00,29.19,29.23,29.17,29.21,29700.0,19.0809,19.1071,19.0679,19.094,29700.0
2007-02-05 15:50:00,29.22,29.23,29.2,29.2,37200.0,19.1005,19.1071,19.0875,19.0875,37200.0
2007-02-05 15:55:00,29.2,29.22,29.17,29.2,51900.0,19.0875,19.1005,19.0679,19.0875,51900.0
2007-02-06 09:30:00,29.19,29.21,29.15,29.16,10650.0,19.0809,19.094,19.0548,19.0613,10650.0
2007-02-06 09:35:00,29.18,29.21,29.16,29.18,2550.0,19.0744,19.094,19.0613,19.0744,2550.0
2007-02-06 09:40:00,29.2,29.23,29.19,29.19,10650.0,19.0875,19.1071,19.0809,19.0809,10650.0
2007-02-06 09:45:00,29.21,29.25,29.2,29.25,6150.0,19.094,19.1201,19.0875,19.1201,6150.0
2007-02-06 09:50:00,29.23,29.3,29.22,29.27,9300.0,19.1071,19.1528,19.1005,19.1332,9300.0
2007-02-06 09:55:00,29.27,29.27,29.22,29.27,5700.0,19.1332,19.1332,19.1005,19.1332,5700.0
2007-02-06 10:00:00,29.24,29.29,29.22,29.27,7950.0,19.1136,19.1463,19.1005,19.1332,7950.0
2007-02-06 10:05:00,29.27,29.29,29.25,29.25,6150.0,19.1332,19.1463,19.1201,19.1201,6150.0
2007-02-06 10:10:00,29.25,29.27,29.23,29.27,3300.0,19.1201,19.1332,19.1071,19.1332,3300.0
2007-02-06 10:15:00,29.27,29.27,29.19,29.2,65850.0,19.1332,19.1332,19.0809,19.0875,65850.0
2007-02-06 10:20:00,29.2,29.3,29.19,29.28,15900.0,19.0875,19.1528,19.0809,19.1398,15900.0
2007-02-06 10:25:00,29.29,29.3,29.28,29.29,11550.0,19.1463,19.1528,19.1398,19.1463,11550.0
2007-02-06 10:30:00,29.29,29.3,29.26,29.29,6450.0,19.1463,19.1528,19.1267,19.1463,6450.0
2007-02-06 10:35:00,29.29,29.31,29.28,29.29,12750.0,19.1463,19.1594,19.1398,19.1463,12750.0
2007-02-06 10:40:00,29.3,29.3,29.27,29.27,6000.0,19.1528,19.1528,19.1332,19.1332,6000.0
2007-02-06 10:45:00,29.27,29.29,29.24,29.26,6600.0,19.1332,19.1463,19.1136,19.1267,6600.0
2007-02-06 10:50:00,29.26,29.29,29.25,29.27,5700.0,19.1267,19.1463,19.1201,19.1332,5700.0
2007-02-06 10:55:00,29.25,29.27,29.23,29.23,5700.0,19.1201,19.1332,19.1071,19.1071,5700.0
2007-02-06 11:00:00,29.23,29.25,29.23,29.23,3150.0,19.1071,19.1201,19.1071,19.1071,3150.0
2007-02-06 11:05:00,29.23,29.24,29.22,29.22,58200.0,19.1071,19.1136,19.1005,19.1005,58200.0
2007-02-06 11:10:00,29.23,29.25,29.22,29.25,4500.0,19.1071,19.1201,19.1005,19.1201,4500.0
2007-02-06 11:15:00,29.23,29.26,29.23,29.23,3450.0,19.1071,19.1267,19.1071,19.1071,3450.0
2007-02-06 11:20:00,29.23,29.25,29.21,29.21,6300.0,19.1071,19.1201,19.094,19.094,6300.0
2007-02-06 11:25:00,29.2,29.21,29.19,29.19,6900.0,19.0875,19.094,19.0809,19.0809,6900.0
2007-02-06 11:30:00,29.19,29.23,29.19,29.22,14400.0,19.0809,19.1071,19.0809,19.1005,14400.0
2007-02-06 11:35:00,29.21,29.25,29.21,29.25,14100.0,19.094,19.1201,19.094,19.1201,14100.0
2007-02-06 11:40:00,29.25,29.25,29.2,29.22,8700.0,19.1201,19.1201,19.0875,19.1005,8700.0
2007-02-06 11:45:00,29.21,29.22,29.19,29.21,8850.0,19.094,19.1005,19.0809,19.094,8850.0
2007-02-06 11:50:00,29.22,29.22,29.2,29.21,3900.0,19.1005,19.1005,19.0875,19.094,3900.0
2007-02-06 11:55:00,29.21,29.27,29.21,29.27,43800.0,19.094,19.1332,19.094,19.1332,43800.0
2007-02-06 12:00:00,29.27,29.32,29.27,29.3,16650.0,19.1332,19.1659,19.1332,19.1528,16650.0
2007-02-06 12:05:00,29.3,29.34,29.27,29.31,21150.0,19.1528,19.179,19.1332,19.1594,21150.0
2007-02-06 12:10:00,29.32,29.34,29.31,29.33,12300.0,19.1659,19.179,19.1594,19.1724,12300.0
2007-02-06 12:15:00,29.33,29.34,29.31,29.34,7500.0,19.1724,19.179,19.1594,19.179,7500.0
2007-02-06 12:20:00,29.33,29.34,29.3,29.32,13200.0,19.1724,19.179,19.1528,19.1659,13200.0
2007-02-06 12:25:00,29.31,29.35,29.31,29.35,15750.0,19.1594,19.1855,19.1594,19.1855,15750.0
2007-02-06 12:30:00,29.36,29.37,29.33,29.35,17700.0,19.1921,19.1986,19.1724,19.1855,17700.0
2007-02-06 12:35:00,29.35,29.37,29.33,29.33,10950.0,19.1855,19.1986,19.1724,19.1724,10950.0
2007-02-06 12:40:00,29.33,29.33,29.27,29.27,17850.0,19.1724,19.1724,19.1332,19.1332,17850.0
2007-02-06 12:45:00,29.28,29.33,29.28,29.3,28500.0,19.1398,19.1724,19.1398,19.1528,28500.0
2007-02-06 12:50:00,29.3,29.32,29.29,29.32,4500.0,19.1528,19.1659,19.1463,19.1659,4500.0
2007-02-06 12:55:00,29.32,29.33,29.3,29.31,3900.0,19.1659,19.1724,19.1528,19.1594,3900.0
2007-02-06 13:00:00,29.3,29.33,29.3,29.33,5850.0,19.1528,19.1724,19.1528,19.1724,5850.0
2007-02-06 13:05:00,29.3,29.33,29.3,29.33,5700.0,19.1528,19.1724,19.1528,19.1724,5700.0
2007-02-06 13:10:00,29.32,29.35,29.32,29.34,5550.0,19.1659,19.1855,19.1659,19.179,5550.0
2007-02-06 13:15:00,29.34,29.34,29.33,29.34,1800.0,19.179,19.179,19.1724,19.179,1800.0
2007-02-06 13:20:00,29.33,29.34,29.31,29.31,12450.0,19.1724,19.179,19.1594,19.1594,12450.0
2007-02-06 13:25:00,29.32,29.35,29.32,29.33,4350.0,19.1659,19.1855,19.1659,19.1724,4350.0
2007-02-06 13:30:00,29.35,29.37,29.33,29.35,6600.0,19.1855,19.1986,19.1724,19.1855,6600.0
2007-02-06 13:35:00,29.35,29.4,29.35,29.36,12300.0,19.1855,19.2182,19.1855,19.1921,12300.0
2007-02-06 13:40:00,29.36,29.37,29.32,29.32,16650.0,19.1921,19.1986,19.1659,19.1659,16650.0
2007-02-06 13:45:00,29.33,29.35,29.31,29.33,7800.0,19.1724,19.1855,19.1594,19.1724,7800.0
2007-02-06 13:50:00,29.33,29.33,29.31,29.31,2850.0,19.1724,19.1724,19.1594,19.1594,2850.0
2007-02-06 13:55:00,29.33,29.33,29.31,29.31,3450.0,19.1724,19.1724,19.1594,19.1594,3450.0
2007-02-06 14:00:00,29.31,29.31,29.27,29.27,5250.0,19.1594,19.1594,19.1332,19.1332,5250.0
2007-02-06 14:05:00,29.28,29.28,29.25,29.25,10650.0,19.1398,19.1398,19.1201,19.1201,10650.0
2007-02-06 14:10:00,29.25,29.26,29.24,29.26,5850.0,19.1201,19.1267,19.1136,19.1267,5850.0
2007-02-06 14:15:00,29.27,29.27,29.25,29.27,5850.0,19.1332,19.1332,19.1201,19.1332,5850.0
2007-02-06 14:20:00,29.25,29.32,29.25,29.32,13650.0,19.1201,19.1659,19.1201,19.1659,13650.0
2007-02-06 14:25:00,29.33,29.33,29.3,29.33,13350.0,19.1724,19.1724,19.1528,19.1724,13350.0
2007-02-06 14:30:00,29.32,29.33,29.31,29.32,8550.0,19.1659,19.1724,19.1594,19.1659,8550.0
2007-02-06 14:35:00,29.32,29.33,29.29,29.29,5550.0,19.1659,19.1724,19.1463,19.1463,5550.0
2007-02-06 14:40:00,29.29,29.31,29.27,29.3,11100.0,19.1463,19.1594,19.1332,19.1528,11100.0
2007-02-06 14:45:00,29.3,29.31,29.29,29.31,7650.0,19.1528,19.1594,19.1463,19.1594,7650.0
2007-02-06 14:50:00,29.29,29.35,29.29,29.31,54900.0,19.1463,19.1855,19.1463,19.1594,54900.0
2007-02-06 14:55:00,29.31,29.33,29.29,29.3,6750.0,19.1594,19.1724,19.1463,19.1528,6750.0
2007-02-06 15:00:00,29.31,29.31,29.25,29.3,21900.0,19.1594,19.1594,19.1201,19.1528,21900.0
2007-02-06 15:05:00,29.31,29.31,29.28,29.29,7200.0,19.1594,19.1594,19.1398,19.1463,7200.0
2007-02-06 15:10:00,29.29,29.31,29.28,29.29,12750.0,19.1463,19.1594,19.1398,19.1463,12750.0
2007-02-06 15:15:00,29.29,29.3,29.28,29.3,22950.0,19.1463,19.1528,19.1398,19.1528,22950.0
2007-02-06 15:20:00,29.31,29.31,29.27,29.29,7200.0,19.1594,19.1594,19.1332,19.1463,7200.0
2007-02-06 15:25:00,29.31,29.32,29.29,29.3,5250.0,19.1594,19.1659,19.1463,19.1528,5250.0
2007-02-06 15:30:00,29.31,29.31,29.29,29.31,7950.0,19.1594,19.1594,19.1463,19.1594,7950.0
2007-02-06 15:35:00,29.29,29.31,29.27,29.27,20850.0,19.1463,19.1594,19.1332,19.1332,20850.0
2007-02-06 15:40:00,29.27,29.29,29.26,29.27,6000.0,19.1332,19.1463,19.1267,19.1332,6000.0
2007-02-06 15:45:00,29.27,29.27,29.23,29.25,9300.0,19.1332,19.1332,19.1071,19.1201,9300.0
2007-02-06 15:50:00,29.25,29.29,29.25,29.28,9900.0,19.1201,19.1463,19.1201,19.1398,9900.0
2007-02-06 15:55:00,29.28,29.3,29.27,29.28,22950.0,19.1398,19.1528,19.1332,19.1398,22950.0
2007-02-07 09:30:00,29.37,29.43,29.37,29.38,8100.0,19.1986,19.2378,19.1986,19.2051,8100.0
2007-02-07 09:35:00,29.39,29.39,29.29,29.34,6900.0,19.2117,19.2117,19.1463,19.179,6900.0
2007-02-07 09:40:00,29.29,29.37,29.27,29.35,24150.0,19.1463,19.1986,19.1332,19.1855,24150.0
2007-02-07 09:45:00,29.35,29.37,29.34,29.35,4050.0,19.1855,19.1986,19.179,19.1855,4050.0
2007-02-07 09:50:00,29.37,29.43,29.31,29.41,18900.0,19.1986,19.2378,19.1594,19.2247,18900.0
2007-02-07 09:55:00,29.41,29.42,29.4,29.42,2400.0,19.2247,19.2313,19.2182,19.2313,2400.0
2007-02-07 10:00:00,29.4,29.43,29.39,29.41,7500.0,19.2182,19.2378,19.2117,19.2247,7500.0
2007-02-07 10:05:00,29.4,29.42,29.37,29.4,7800.0,19.2182,19.2313,19.1986,19.2182,7800.0
2007-02-07 10:10:00,29.4,29.43,29.37,29.43,12750.0,19.2182,19.2378,19.1986,19.2378,12750.0
2007-02-07 10:15:00,29.41,29.47,29.37,29.47,29250.0,19.2247,19.264,19.1986,19.264,29250.0
2007-02-07 10:20:00,29.47,29.49,29.43,29.44,21600.0,19.264,19.277,19.2378,19.2443,21600.0
2007-02-07 10:25:00,29.47,29.5,29.44,29.49,21750.0,19.264,19.2836,19.2443,19.277,21750.0
2007-02-07 10:30:00,29.49,29.53,29.47,29.51,23400.0,19.277,19.3032,19.264,19.2901,23400.0
2007-02-07 10:35:00,29.5,29.53,29.49,29.53,21150.0,19.2836,19.3032,19.277,19.3032,21150.0
2007-02-07 10:40:00,29.53,29.56,29.51,29.53,17250.0,19.3032,19.3228,19.2901,19.3032,17250.0
2007-02-07 10:45:00,29.55,29.57,29.53,29.54,27000.0,19.3163,19.3293,19.3032,19.3097,27000.0
2007-02-07 10:50:00,29.55,29.59,29.54,29.59,15750.0,19.3163,19.3424,19.3097,19.3424,15750.0
2007-02-07 10:55:00,29.59,29.65,29.57,29.63,35250.0,19.3424,19.3816,19.3293,19.3685,35250.0
2007-02-07 11:00:00,29.65,29.65,29.61,29.63,12600.0,19.3816,19.3816,19.3555,19.3685,12600.0
2007-02-07 11:05:00,29.63,29.67,29.62,29.65,17550.0,19.3685,19.3947,19.362,19.3816,17550.0
2007-02-07 11:10:00,29.66,29.67,29.63,29.64,19200.0,19.3882,19.3947,19.3685,19.3751,19200.0
2007-02-07 11:15:00,29.64,29.65,29.62,29.63,18450.0,19.3751,19.3816,19.362,19.3685,18450.0
2007-02-07 11:20:00,29.63,29.65,29.62,29.62,15150.0,19.3685,19.3816,19.362,19.362,15150.0
2007-02-07 11:25:00,29.62,29.65,29.61,29.63,9150.0,19.362,19.3816,19.3555,19.3685,9150.0
2007-02-07 11:30:00,29.61,29.62,29.57,29.57,6000.0,19.3555,19.362,19.3293,19.3293,6000.0
2007-02-07 11:35:00,29.57,29.58,29.55,29.55,10500.0,19.3293,19.3359,19.3163,19.3163,10500.0
2007-02-07 11:40:00,29.55,29.57,29.55,29.56,7950.0,19.3163,19.3293,19.3163,19.3228,7950.0
2007-02-07 11:45:00,29.56,29.56,29.53,29.53,31350.0,19.3228,19.3228,19.3032,19.3032,31350.0
2007-02-07 11:50:00,29.53,29.53,29.49,29.5,10200.0,19.3032,19.3032,19.277,19.2836,10200.0
2007-02-07 11:55:00,29.5,29.51,29.49,29.5,5250.0,19.2836,19.2901,19.277,19.2836,5250.0
2007-02-07 12:00:00,29.5,29.53,29.49,29.51,4500.0,19.2836,19.3032,19.277,19.2901,4500.0
2007-02-07 12:05:00,29.51,29.55,29.5,29.55,14100.0,19.2901,19.3163,19.2836,19.3163,14100.0
2007-02-07 12:10:00,29.53,29.59,29.53,29.57,55200.0,19.3032,19.3424,19.3032,19.3293,55200.0
2007-02-07 12:15:00,29.59,29.61,29.57,29.59,11250.0,19.3424,19.3555,19.3293,19.3424,11250.0
2007-02-07 12:20:00,29.57,29.6,29.57,29.59,3900.0,19.3293,19.3489,19.3293,19.3424,3900.0
2007-02-07 12:25:00,29.59,29.59,29.57,29.57,5700.0,19.3424,19.3424,19.3293,19.3293,5700.0
2007-02-07 12:30:00,29.56,29.59,29.55,29.56,33450.0,19.3228,19.3424,19.3163,19.3228,33450.0
2007-02-07 12:35:00,29.55,29.57,29.53,29.53,3600.0,19.3163,19.3293,19.3032,19.3032,3600.0
2007-02-07 12:40:00,29.53,29.54,29.51,29.54,3300.0,19.3032,19.3097,19.2901,19.3097,3300.0
2007-02-07 12:45:00,29.54,29.54,29.51,29.52,5550.0,19.3097,19.3097,19.2901,19.2966,5550.0
2007-02-07 12:50:00,29.53,29.53,29.51,29.53,4800.0,19.3032,19.3032,19.2901,19.3032,4800.0
2007-02-07 12:55:00,29.54,29.54,29.53,29.54,3150.0,19.3097,19.3097,19.3032,19.3097,3150.0
2007-02-07 13:00:00,29.54,29.54,29.52,29.54,7800.0,19.3097,19.3097,19.2966,19.3097,7800.0
2007-02-07 13:05:00,29.53,29.54,29.53,29.53,4050.0,19.3032,19.3097,19.3032,19.3032,4050.0
2007-02-07 13:10:00,29.53,29.54,29.52,29.53,3000.0,19.3032,19.3097,19.2966,19.3032,3000.0
2007-02-07 13:15:00,29.53,29.56,29.52,29.53,58650.0,19.3032,19.3228,19.2966,19.3032,58650.0
2007-02-07 13:20:00,29.53,29.54,29.53,29.54,3750.0,19.3032,19.3097,19.3032,19.3097,3750.0
2007-02-07 13:25:00,29.53,29.54,29.53,29.53,1350.0,19.3032,19.3097,19.3032,19.3032,1350.0
2007-02-07 13:30:00,29.55,29.56,29.53,29.53,9600.0,19.3163,19.3228,19.3032,19.3032,9600.0
2007-02-07 13:35:00,29.53,29.54,29.52,29.54,4200.0,19.3032,19.3097,19.2966,19.3097,4200.0
2007-02-07 13:40:00,29.53,29.55,29.52,29.52,9900.0,19.3032,19.3163,19.2966,19.2966,9900.0
2007-02-07 13:45:00,29.52,29.57,29.52,29.53,14700.0,19.2966,19.3293,19.2966,19.3032,14700.0
2007-02-07 13:50:00,29.53,29.57,29.53,29.53,13350.0,19.3032,19.3293,19.3032,19.3032,13350.0
2007-02-07 13:55:00,29.53,29.55,29.53,29.53,4200.0,19.3032,19.3163,19.3032,19.3032,4200.0
2007-02-07 14:00:00,29.53,29.55,29.52,29.53,6150.0,19.3032,19.3163,19.2966,19.3032,6150.0
2007-02-07 14:05:00,29.55,29.55,29.52,29.52,92850.0,19.3163,19.3163,19.2966,19.2966,92850.0
2007-02-07 14:10:00,29.52,29.55,29.51,29.53,6600.0,19.2966,19.3163,19.2901,19.3032,6600.0
2007-02-07 14:15:00,29.53,29.57,29.52,29.57,24900.0,19.3032,19.3293,19.2966,19.3293,24900.0
2007-02-07 14:20:00,29.55,29.57,29.54,29.57,11850.0,19.3163,19.3293,19.3097,19.3293,11850.0
2007-02-07 14:25:00,29.57,29.57,29.55,29.57,3300.0,19.3293,19.3293,19.3163,19.3293,3300.0
2007-02-07 14:30:00,29.57,29.57,29.53,29.55,3600.0,19.3293,19.3293,19.3032,19.3163,3600.0
2007-02-07 14:35:00,29.54,29.55,29.51,29.52,17100.0,19.3097,19.3163,19.2901,19.2966,17100.0
2007-02-07 14:40:00,29.51,29.53,29.51,29.53,7950.0,19.2901,19.3032,19.2901,19.3032,7950.0
2007-02-07 14:45:00,29.53,29.53,29.52,29.52,5100.0,19.3032,19.3032,19.2966,19.2966,5100.0
2007-02-07 14:50:00,29.53,29.55,29.53,29.53,13800.0,19.3032,19.3163,19.3032,19.3032,13800.0
2007-02-07 14:55:00,29.54,29.56,29.52,29.56,47700.0,19.3097,19.3228,19.2966,19.3228,47700.0
2007-02-07 15:00:00,29.56,29.57,29.53,29.53,11550.0,19.3228,19.3293,19.3032,19.3032,11550.0
2007-02-07 15:05:00,29.53,29.54,29.52,29.52,12450.0,19.3032,19.3097,19.2966,19.2966,12450.0
2007-02-07 15:10:00,29.53,29.55,29.53,29.55,8400.0,19.3032,19.3163,19.3032,19.3163,8400.0
2007-02-07 15:15:00,29.55,29.55,29.52,29.53,12750.0,19.3163,19.3163,19.2966,19.3032,12750.0
2007-02-07 15:20:00,29.53,29.55,29.51,29.53,11700.0,19.3032,19.3163,19.2901,19.3032,11700.0
2007-02-07 15:25:00,29.53,29.53,29.52,29.53,13650.0,19.3032,19.3032,19.2966,19.3032,13650.0
2007-02-07 15:30:00,29.53,29.55,29.53,29.54,13800.0,19.3032,19.3163,19.3032,19.3097,13800.0
2007-02-07 15:35:00,29.54,29.57,29.53,29.55,16350.0,19.3097,19.3293,19.3032,19.3163,16350.0
2007-02-07 15:40:00,29.54,29.57,29.53,29.55,18750.0,19.3097,19.3293,19.3032,19.3163,18750.0
2007-02-07 15:45:00,29.56,29.57,29.53,29.55,23550.0,19.3228,19.3293,19.3032,19.3163,23550.0
2007-02-07 15:50:00,29.56,29.57,29.55,29.55,22650.0,19.3228,19.3293,19.3163,19.3163,22650.0
2007-02-07 15:55:00,29.55,29.58,29.54,29.58,18000.0,19.3163,19.3359,19.3097,19.3359,18000.0
2007-02-08 09:30:00,29.53,29.53,29.33,29.34,31950.0,19.3032,19.3032,19.1724,19.179,31950.0
2007-02-08 09:35:00,29.32,29.33,29.21,29.29,14100.0,19.1659,19.1724,19.094,19.1463,14100.0
2007-02-08 09:40:00,29.29,29.29,29.08,29.11,16650.0,19.1463,19.1463,19.009,19.0286,16650.0
2007-02-08 09:45:00,29.11,29.17,29.1,29.17,37500.0,19.0286,19.0679,19.0221,19.0679,37500.0
2007-02-08 09:50:00,29.17,29.27,29.16,29.24,26250.0,19.0679,19.1332,19.0613,19.1136,26250.0
2007-02-08 09:55:00,29.23,29.25,29.18,29.25,10650.0,19.1071,19.1201,19.0744,19.1201,10650.0
2007-02-08 10:00:00,29.23,29.27,29.23,29.27,19200.0,19.1071,19.1332,19.1071,19.1332,19200.0
2007-02-08 10:05:00,29.27,29.35,29.25,29.35,22500.0,19.1332,19.1855,19.1201,19.1855,22500.0
2007-02-08 10:10:00,29.35,29.35,29.33,29.33,7650.0,19.1855,19.1855,19.1724,19.1724,7650.0
2007-02-08 10:15:00,29.32,29.32,29.27,29.27,8400.0,19.1659,19.1659,19.1332,19.1332,8400.0
2007-02-08 10:20:00,29.27,29.28,29.25,29.25,3600.0,19.1332,19.1398,19.1201,19.1201,3600.0
2007-02-08 10:25:00,29.24,29.27,29.24,29.27,14700.0,19.1136,19.1332,19.1136,19.1332,14700.0
2007-02-08 10:30:00,29.26,29.28,29.22,29.27,20850.0,19.1267,19.1398,19.1005,19.1332,20850.0
2007-02-08 10:35:00,29.26,29.28,29.19,29.19,27750.0,19.1267,19.1398,19.0809,19.0809,27750.0
2007-02-08 10:40:00,29.19,29.19,29.13,29.13,21000.0,19.0809,19.0809,19.0417,19.0417,21000.0
2007-02-08 10:45:00,29.13,29.13,29.09,29.09,8250.0,19.0417,19.0417,19.0156,19.0156,8250.0
2007-02-08 10:50:00,29.1,29.11,29.08,29.11,7350.0,19.0221,19.0286,19.009,19.0286,7350.0
2007-02-08 10:55:00,29.1,29.16,29.1,29.16,8550.0,19.0221,19.0613,19.0221,19.0613,8550.0
2007-02-08 11:00:00,29.15,29.16,29.12,29.14,17100.0,19.0548,19.0613,19.0352,19.0482,17100.0
2007-02-08 11:05:00,29.13,29.17,29.13,29.16,21900.0,19.0417,19.0679,19.0417,19.0613,21900.0
2007-02-08 11:10:00,29.16,29.19,29.09,29.11,30300.0,19.0613,19.0809,19.0156,19.0286,30300.0
2007-02-08 11:15:00,29.11,29.13,29.09,29.11,24900.0,19.0286,19.0417,19.0156,19.0286,24900.0
2007-02-08 11:20:00,29.11,29.13,29.11,29.12,13950.0,19.0286,19.0417,19.0286,19.0352,13950.0
2007-02-08 11:25:00,29.11,29.14,29.08,29.13,51450.0,19.0286,19.0482,19.009,19.0417,51450.0
2007-02-08 11:30:00,29.11,29.13,29.11,29.13,17400.0,19.0286,19.0417,19.0286,19.0417,17400.0
2007-02-08 11:35:00,29.11,29.13,29.07,29.1,19800.0,19.0286,19.0417,19.0025,19.0221,19800.0
2007-02-08 11:40:00,29.11,29.12,29.1,29.12,11100.0,19.0286,19.0352,19.0221,19.0352,11100.0
2007-02-08 11:45:00,29.12,29.13,29.11,29.11,14400.0,19.0352,19.0417,19.0286,19.0286,14400.0
2007-02-08 11:50:00,29.11,29.13,29.11,29.12,10050.0,19.0286,19.0417,19.0286,19.0352,10050.0
2007-02-08 11:55:00,29.12,29.12,29.08,29.09,13950.0,19.0352,19.0352,19.009,19.0156,13950.0
2007-02-08 12:00:00,29.08,29.09,29.0,29.07,40050.0,19.009,19.0156,18.9567,19.0025,40050.0
2007-02-08 12:05:00,29.07,29.07,28.98,29.06,21600.0,19.0025,19.0025,18.9437,18.9959,21600.0
2007-02-08 12:10:00,29.06,29.06,29.03,29.05,16800.0,18.9959,18.9959,18.9763,18.9894,16800.0
2007-02-08 12:15:00,29.05,29.07,29.03,29.04,38400.0,18.9894,19.0025,18.9763,18.9829,38400.0
2007-02-08 12:20:00,29.04,29.07,28.99,29.03,55200.0,18.9829,19.0025,18.9502,18.9763,55200.0
2007-02-08 12:25:00,29.04,29.04,28.98,29.01,19500.0,18.9829,18.9829,18.9437,18.9633,19500.0
2007-02-08 12:30:00,29.01,29.01,28.81,28.88,76350.0,18.9633,18.9633,18.8325,18.8783,76350.0
2007-02-08 12:35:00,28.89,28.91,28.87,28.91,17100.0,18.8848,18.8979,18.8718,18.8979,17100.0
2007-02-08 12:40:00,28.91,28.92,28.85,28.86,35850.0,18.8979,18.9044,18.8587,18.8652,35850.0
2007-02-08 12:45:00,28.87,28.87,28.77,28.84,56250.0,18.8718,18.8718,18.8064,18.8521,56250.0
2007-02-08 12:50:00,28.84,28.89,28.84,28.86,25650.0,18.8521,18.8848,18.8521,18.8652,25650.0
2007-02-08 12:55:00,28.85,28.93,28.85,28.91,15750.0,18.8587,18.911,18.8587,18.8979,15750.0
2007-02-08 13:00:00,28.91,28.91,28.86,28.87,13200.0,18.8979,18.8979,18.8652,18.8718,13200.0
2007-02-08 13:05:00,28.88,28.89,28.85,28.89,10350.0,18.8783,18.8848,18.8587,18.8848,10350.0
2007-02-08 13:10:00,28.88,28.91,28.84,28.87,26250.0,18.8783,18.8979,18.8521,18.8718,26250.0
2007-02-08 13:15:00,28.85,28.91,28.85,28.88,16500.0,18.8587,18.8979,18.8587,18.8783,16500.0
2007-02-08 13:20:00,28.89,28.89,28.87,28.87,18150.0,18.8848,18.8848,18.8718,18.8718,18150.0
2007-02-08 13:25:00,28.87,28.9,28.87,28.89,25950.0,18.8718,18.8914,18.8718,18.8848,25950.0
2007-02-08 13:30:00,28.88,28.92,28.87,28.89,25800.0,18.8783,18.9044,18.8718,18.8848,25800.0
2007-02-08 13:35:00,28.89,28.91,28.88,28.89,10500.0,18.8848,18.8979,18.8783,18.8848,10500.0
2007-02-08 13:40:00,28.89,28.91,28.89,28.89,13500.0,18.8848,18.8979,18.8848,18.8848,13500.0
2007-02-08 13:45:00,28.89,28.89,28.85,28.85,7500.0,18.8848,18.8848,18.8587,18.8587,7500.0
2007-02-08 13:50:00,28.85,28.85,28.78,28.78,35100.0,18.8587,18.8587,18.8129,18.8129,35100.0
2007-02-08 13:55:00,28.79,28.79,28.74,28.77,6750.0,18.8195,18.8195,18.7868,18.8064,6750.0
2007-02-08 14:00:00,28.76,28.76,28.72,28.75,7350.0,18.7998,18.7998,18.7737,18.7933,7350.0
2007-02-08 14:05:00,28.75,28.8,28.75,28.79,34050.0,18.7933,18.826,18.7933,18.8195,34050.0
2007-02-08 14:10:00,28.78,28.8,28.76,28.76,12000.0,18.8129,18.826,18.7998,18.7998,12000.0
2007-02-08 14:15:00,28.76,28.78,28.73,28.77,23700.0,18.7998,18.8129,18.7802,18.8064,23700.0
2007-02-08 14:20:00,28.78,28.79,28.75,28.79,15750.0,18.8129,18.8195,18.7933,18.8195,15750.0
2007-02-08 14:25:00,28.78,28.79,28.74,28.79,23400.0,18.8129,18.8195,18.7868,18.8195,23400.0
2007-02-08 14:30:00,28.78,28.79,28.75,28.76,16350.0,18.8129,18.8195,18.7933,18.7998,16350.0
2007-02-08 14:35:00,28.76,28.79,28.75,28.78,10800.0,18.7998,18.8195,18.7933,18.8129,10800.0
2007-02-08 14:40:00,28.79,28.79,28.77,28.79,14700.0,18.8195,18.8195,18.8064,18.8195,14700.0
2007-02-08 14:45:00,28.78,28.83,28.78,28.8,21900.0,18.8129,18.8456,18.8129,18.826,21900.0
2007-02-08 14:50:00,28.8,28.83,28.79,28.83,20550.0,18.826,18.8456,18.8195,18.8456,20550.0
2007-02-08 14:55:00,28.83,28.85,28.81,28.83,15750.0,18.8456,18.8587,18.8325,18.8456,15750.0
2007-02-08 15:00:00,28.83,28.83,28.78,28.8,16200.0,18.8456,18.8456,18.8129,18.826,16200.0
2007-02-08 15:05:00,28.8,28.82,28.77,28.77,13200.0,18.826,18.8391,18.8064,18.8064,13200.0
2007-02-08 15:10:00,28.77,28.79,28.73,28.79,12150.0,18.8064,18.8195,18.7802,18.8195,12150.0
2007-02-08 15:15:00,28.77,28.81,28.77,28.8,18600.0,18.8064,18.8325,18.8064,18.826,18600.0
2007-02-08 15:20:00,28.81,28.82,28.8,28.81,39150.0,18.8325,18.8391,18.826,18.8325,39150.0
2007-02-08 15:25:00,28.81,28.83,28.8,28.81,31050.0,18.8325,18.8456,18.826,18.8325,31050.0
2007-02-08 15:30:00,28.81,28.89,28.8,28.89,27000.0,18.8325,18.8848,18.826,18.8848,27000.0
2007-02-08 15:35:00,28.88,28.88,28.85,28.87,32700.0,18.8783,18.8783,18.8587,18.8718,32700.0
2007-02-08 15:40:00,28.86,28.88,28.81,28.86,21450.0,18.8652,18.8783,18.8325,18.8652,21450.0
2007-02-08 15:45:00,28.86,28.91,28.85,28.89,62400.0,18.8652,18.8979,18.8587,18.8848,62400.0
2007-02-08 15:50:00,28.91,28.95,28.87,28.93,42150.0,18.8979,18.924,18.8718,18.911,42150.0
2007-02-08 15:55:00,28.93,28.98,28.92,28.97,153450.0,18.911,18.9437,18.9044,18.9371,153450.0
2007-02-09 09:30:00,28.91,29.05,28.83,28.94,15300.0,18.8979,18.9894,18.8456,18.9175,15300.0
2007-02-09 09:35:00,28.94,29.04,28.94,29.0,9000.0,18.9175,18.9829,18.9175,18.9567,9000.0
2007-02-09 09:40:00,29.03,29.03,28.95,28.95,12600.0,18.9763,18.9763,18.924,18.924,12600.0
2007-02-09 09:45:00,28.97,28.97,28.93,28.94,17400.0,18.9371,18.9371,18.911,18.9175,17400.0
2007-02-09 09:50:00,28.93,28.97,28.92,28.95,5250.0,18.911,18.9371,18.9044,18.924,5250.0
2007-02-09 09:55:00,28.95,28.95,28.91,28.91,7650.0,18.924,18.924,18.8979,18.8979,7650.0
2007-02-09 10:00:00,28.91,28.91,28.87,28.88,8700.0,18.8979,18.8979,18.8718,18.8783,8700.0
2007-02-09 10:05:00,28.87,28.91,28.87,28.89,11100.0,18.8718,18.8979,18.8718,18.8848,11100.0
2007-02-09 10:10:00,28.89,28.9,28.87,28.87,8400.0,18.8848,18.8914,18.8718,18.8718,8400.0
2007-02-09 10:15:00,28.89,28.89,28.84,28.85,18150.0,18.8848,18.8848,18.8521,18.8587,18150.0
2007-02-09 10:20:00,28.84,28.84,28.8,28.8,14700.0,18.8521,18.8521,18.826,18.826,14700.0
2007-02-09 10:25:00,28.79,28.79,28.75,28.76,24900.0,18.8195,18.8195,18.7933,18.7998,24900.0
2007-02-09 10:30:00,28.77,28.81,28.77,28.77,19800.0,18.8064,18.8325,18.8064,18.8064,19800.0
2007-02-09 10:35:00,28.77,28.77,28.73,28.74,15000.0,18.8064,18.8064,18.7802,18.7868,15000.0
2007-02-09 10:40:00,28.74,28.76,28.71,28.73,16950.0,18.7868,18.7998,18.7672,18.7802,16950.0
2007-02-09 10:45:00,28.73,28.73,28.71,28.71,7350.0,18.7802,18.7802,18.7672,18.7672,7350.0
2007-02-09 10:50:00,28.71,28.71,28.67,28.68,22800.0,18.7672,18.7672,18.741,18.7476,22800.0
2007-02-09 10:55:00,28.69,28.7,28.67,28.67,12150.0,18.7541,18.7606,18.741,18.741,12150.0
2007-02-09 11:00:00,28.67,28.73,28.65,28.73,13950.0,18.741,18.7802,18.7279,18.7802,13950.0
2007-02-09 11:05:00,28.72,28.75,28.72,28.75,7200.0,18.7737,18.7933,18.7737,18.7933,7200.0
2007-02-09 11:10:00,28.75,28.75,28.69,28.69,13800.0,18.7933,18.7933,18.7541,18.7541,13800.0
2007-02-09 11:15:00,28.69,28.71,28.67,28.67,10950.0,18.7541,18.7672,18.741,18.741,10950.0
2007-02-09 11:20:00,28.67,28.71,28.67,28.71,9600.0,18.741,18.7672,18.741,18.7672,9600.0
2007-02-09 11:25:00,28.72,28.73,28.71,28.72,8700.0,18.7737,18.7802,18.7672,18.7737,8700.0
2007-02-09 11:30:00,28.74,28.74,28.73,28.74,30000.0,18.7868,18.7868,18.7802,18.7868,30000.0
2007-02-09 11:35:00,28.74,28.76,28.72,28.76,13500.0,18.7868,18.7998,18.7737,18.7998,13500.0
2007-02-09 11:40:00,28.76,28.77,28.71,28.75,11550.0,18.7998,18.8064,18.7672,18.7933,11550.0
2007-02-09 11:45:00,28.75,28.75,28.73,28.75,11700.0,18.7933,18.7933,18.7802,18.7933,11700.0
2007-02-09 11:50:00,28.76,28.76,28.74,28.74,5400.0,18.7998,18.7998,18.7868,18.7868,5400.0
2007-02-09 11:55:00,28.74,28.75,28.71,28.72,6750.0,18.7868,18.7933,18.7672,18.7737,6750.0
2007-02-09 12:00:00,28.74,28.74,28.71,28.74,9300.0,18.7868,18.7868,18.7672,18.7868,9300.0
2007-02-09 12:05:00,28.73,28.79,28.73,28.77,12900.0,18.7802,18.8195,18.7802,18.8064,12900.0
2007-02-09 12:10:00,28.79,28.79,28.77,28.79,13800.0,18.8195,18.8195,18.8064,18.8195,13800.0
2007-02-09 12:15:00,28.79,28.79,28.74,28.74,8700.0,18.8195,18.8195,18.7868,18.7868,8700.0
2007-02-09 12:20:00,28.73,28.77,28.73,28.76,12000.0,18.7802,18.8064,18.7802,18.7998,12000.0
2007-02-09 12:25:00,28.75,28.75,28.74,28.74,3750.0,18.7933,18.7933,18.7868,18.7868,3750.0
2007-02-09 12:30:00,28.75,28.75,28.69,28.69,12750.0,18.7933,18.7933,18.7541,18.7541,12750.0
2007-02-09 12:35:00,28.69,28.69,28.64,28.66,12450.0,18.7541,18.7541,18.7214,18.7345,12450.0
2007-02-09 12:40:00,28.66,28.68,28.66,28.68,4350.0,18.7345,18.7476,18.7345,18.7476,4350.0
2007-02-09 12:45:00,28.69,28.69,28.67,28.69,7050.0,18.7541,18.7541,18.741,18.7541,7050.0
2007-02-09 12:50:00,28.68,28.69,28.65,28.65,14250.0,18.7476,18.7541,18.7279,18.7279,14250.0
2007-02-09 12:55:00,28.65,28.66,28.63,28.63,19200.0,18.7279,18.7345,18.7149,18.7149,19200.0
2007-02-09 13:00:00,28.63,28.63,28.6,28.63,22200.0,18.7149,18.7149,18.6953,18.7149,22200.0
2007-02-09 13:05:00,28.62,28.67,28.62,28.65,6000.0,18.7083,18.741,18.7083,18.7279,6000.0
2007-02-09 13:10:00,28.66,28.67,28.61,28.61,20250.0,18.7345,18.741,18.7018,18.7018,20250.0
2007-02-09 13:15:00,28.6,28.61,28.56,28.58,30750.0,18.6953,18.7018,18.6691,18.6822,30750.0
2007-02-09 13:20:00,28.57,28.6,28.57,28.58,10050.0,18.6756,18.6953,18.6756,18.6822,10050.0
2007-02-09 13:25:00,28.58,28.59,28.56,28.59,6150.0,18.6822,18.6887,18.6691,18.6887,6150.0
2007-02-09 13:30:00,28.58,28.59,28.54,28.54,6750.0,18.6822,18.6887,18.656,18.656,6750.0
2007-02-09 13:35:00,28.55,28.57,28.53,28.57,7500.0,18.6626,18.6756,18.6495,18.6756,7500.0
2007-02-09 13:40:00,28.56,28.57,28.56,28.56,4050.0,18.6691,18.6756,18.6691,18.6691,4050.0
2007-02-09 13:45:00,28.55,28.57,28.51,28.55,9450.0,18.6626,18.6756,18.6364,18.6626,9450.0
2007-02-09 13:50:00,28.55,28.56,28.53,28.56,6300.0,18.6626,18.6691,18.6495,18.6691,6300.0
2007-02-09 13:55:00,28.57,28.59,28.56,28.57,42150.0,18.6756,18.6887,18.6691,18.6756,42150.0
2007-02-09 14:00:00,28.57,28.59,28.52,28.54,6450.0,18.6756,18.6887,18.643,18.656,6450.0
2007-02-09 14:05:00,28.53,28.55,28.49,28.49,9450.0,18.6495,18.6626,18.6234,18.6234,9450.0
2007-02-09 14:10:00,28.49,28.49,28.45,28.47,14100.0,18.6234,18.6234,18.5972,18.6103,14100.0
2007-02-09 14:15:00,28.45,28.48,28.43,28.48,11100.0,18.5972,18.6168,18.5841,18.6168,11100.0
2007-02-09 14:20:00,28.48,28.51,28.47,28.49,8400.0,18.6168,18.6364,18.6103,18.6234,8400.0
2007-02-09 14:25:00,28.49,28.51,28.47,28.51,5400.0,18.6234,18.6364,18.6103,18.6364,5400.0
2007-02-09 14:30:00,28.5,28.5,28.45,28.45,6000.0,18.6299,18.6299,18.5972,18.5972,6000.0
2007-02-09 14:35:00,28.44,28.47,28.43,28.47,5250.0,18.5907,18.6103,18.5841,18.6103,5250.0
2007-02-09 14:40:00,28.47,28.48,28.46,28.47,12750.0,18.6103,18.6168,18.6037,18.6103,12750.0
2007-02-09 14:45:00,28.48,28.48,28.45,28.47,43650.0,18.6168,18.6168,18.5972,18.6103,43650.0
2007-02-09 14:50:00,28.47,28.49,28.46,28.48,6450.0,18.6103,18.6234,18.6037,18.6168,6450.0
2007-02-09 14:55:00,28.48,28.53,28.48,28.53,7500.0,18.6168,18.6495,18.6168,18.6495,7500.0
2007-02-09 15:00:00,28.52,28.56,28.52,28.54,19650.0,18.643,18.6691,18.643,18.656,19650.0
2007-02-09 15:05:00,28.54,28.57,28.53,28.57,22350.0,18.656,18.6756,18.6495,18.6756,22350.0
2007-02-09 15:10:00,28.56,28.6,28.56,28.6,20700.0,18.6691,18.6953,18.6691,18.6953,20700.0
2007-02-09 15:15:00,28.59,28.62,28.59,28.59,15000.0,18.6887,18.7083,18.6887,18.6887,15000.0
2007-02-09 15:20:00,28.59,28.62,28.59,28.6,13800.0,18.6887,18.7083,18.6887,18.6953,13800.0
2007-02-09 15:25:00,28.6,28.7,28.59,28.68,19500.0,18.6953,18.7606,18.6887,18.7476,19500.0
2007-02-09 15:30:00,28.69,28.69,28.66,28.66,25200.0,18.7541,18.7541,18.7345,18.7345,25200.0
2007-02-09 15:35:00,28.67,28.71,28.66,28.71,8850.0,18.741,18.7672,18.7345,18.7672,8850.0
2007-02-09 15:40:00,28.7,28.7,28.69,28.69,11100.0,18.7606,18.7606,18.7541,18.7541,11100.0
2007-02-09 15:45:00,28.69,28.71,28.68,28.69,18900.0,18.7541,18.7672,18.7476,18.7541,18900.0
2007-02-09 15:50:00,28.69,28.69,28.66,28.67,20850.0,18.7541,18.7541,18.7345,18.741,20850.0
2007-02-09 15:55:00,28.66,28.68,28.65,28.67,44250.0,18.7345,18.7476,18.7279,18.741,44250.0
2007-02-12 09:30:00,28.77,28.79,28.77,28.79,11250.0,18.8064,18.8195,18.8064,18.8195,11250.0
2007-02-12 09:35:00,28.83,28.83,28.76,28.83,4500.0,18.8456,18.8456,18.7998,18.8456,4500.0
2007-02-12 09:40:00,28.81,28.83,28.72,28.73,10650.0,18.8325,18.8456,18.7737,18.7802,10650.0
2007-02-12 09:45:00,28.73,28.82,28.72,28.81,12900.0,18.7802,18.8391,18.7737,18.8325,12900.0
2007-02-12 09:50:00,28.79,28.8,28.71,28.72,8250.0,18.8195,18.826,18.7672,18.7737,8250.0
2007-02-12 09:55:00,28.71,28.71,28.63,28.65,14100.0,18.7672,18.7672,18.7149,18.7279,14100.0
2007-02-12 10:00:00,28.65,28.67,28.61,28.62,7650.0,18.7279,18.741,18.7018,18.7083,7650.0
2007-02-12 10:05:00,28.64,28.66,28.63,28.65,3150.0,18.7214,18.7345,18.7149,18.7279,3150.0
2007-02-12 10:10:00,28.64,28.69,28.63,28.64,12750.0,18.7214,18.7541,18.7149,18.7214,12750.0
2007-02-12 10:15:00,28.65,28.67,28.63,28.64,5700.0,18.7279,18.741,18.7149,18.7214,5700.0
2007-02-12 10:20:00,28.65,28.67,28.65,28.66,4800.0,18.7279,18.741,18.7279,18.7345,4800.0
2007-02-12 10:25:00,28.66,28.68,28.66,28.68,10050.0,18.7345,18.7476,18.7345,18.7476,10050.0
2007-02-12 10:30:00,28.69,28.71,28.66,28.68,8550.0,18.7541,18.7672,18.7345,18.7476,8550.0
2007-02-12 10:35:00,28.67,28.68,28.67,28.68,4350.0,18.741,18.7476,18.741,18.7476,4350.0
2007-02-12 10:40:00,28.67,28.68,28.67,28.67,4350.0,18.741,18.7476,18.741,18.741,4350.0
2007-02-12 10:45:00,28.68,28.69,28.67,28.69,5250.0,18.7476,18.7541,18.741,18.7541,5250.0
2007-02-12 10:50:00,28.67,28.7,28.66,28.67,11550.0,18.741,18.7606,18.7345,18.741,11550.0
2007-02-12 10:55:00,28.67,28.67,28.64,28.64,3900.0,18.741,18.741,18.7214,18.7214,3900.0
2007-02-12 11:00:00,28.64,28.67,28.64,28.66,4050.0,18.7214,18.741,18.7214,18.7345,4050.0
2007-02-12 11:05:00,28.66,28.69,28.65,28.67,8250.0,18.7345,18.7541,18.7279,18.741,8250.0
2007-02-12 11:10:00,28.67,28.67,28.66,28.66,5250.0,18.741,18.741,18.7345,18.7345,5250.0
2007-02-12 11:15:00,28.64,28.64,28.61,28.61,8700.0,18.7214,18.7214,18.7018,18.7018,8700.0
2007-02-12 11:20:00,28.61,28.61,28.55,28.55,12900.0,18.7018,18.7018,18.6626,18.6626,12900.0
2007-02-12 11:25:00,28.55,28.55,28.51,28.52,9450.0,18.6626,18.6626,18.6364,18.643,9450.0
2007-02-12 11:30:00,28.52,28.53,28.49,28.53,37950.0,18.643,18.6495,18.6234,18.6495,37950.0
2007-02-12 11:35:00,28.52,28.55,28.52,28.53,8550.0,18.643,18.6626,18.643,18.6495,8550.0
2007-02-12 11:40:00,28.53,28.58,28.53,28.57,3450.0,18.6495,18.6822,18.6495,18.6756,3450.0
2007-02-12 11:45:00,28.58,28.59,28.57,28.58,3450.0,18.6822,18.6887,18.6756,18.6822,3450.0
2007-02-12 11:50:00,28.58,28.59,28.57,28.58,2250.0,18.6822,18.6887,18.6756,18.6822,2250.0
2007-02-12 11:55:00,28.58,28.59,28.56,28.57,10050.0,18.6822,18.6887,18.6691,18.6756,10050.0
2007-02-12 12:00:00,28.57,28.57,28.55,28.55,4500.0,18.6756,18.6756,18.6626,18.6626,4500.0
2007-02-12 12:05:00,28.55,28.55,28.53,28.55,9600.0,18.6626,18.6626,18.6495,18.6626,9600.0
2007-02-12 12:10:00,28.53,28.57,28.51,28.51,23850.0,18.6495,18.6756,18.6364,18.6364,23850.0
2007-02-12 12:15:00,28.51,28.53,28.51,28.53,3600.0,18.6364,18.6495,18.6364,18.6495,3600.0
2007-02-12 12:20:00,28.53,28.53,28.5,28.51,5850.0,18.6495,18.6495,18.6299,18.6364,5850.0
2007-02-12 12:25:00,28.52,28.53,28.51,28.52,4350.0,18.643,18.6495,18.6364,18.643,4350.0
2007-02-12 12:30:00,28.52,28.52,28.49,28.51,10050.0,18.643,18.643,18.6234,18.6364,10050.0
2007-02-12 12:35:00,28.51,28.52,28.51,28.51,2850.0,18.6364,18.643,18.6364,18.6364,2850.0
2007-02-12 12:40:00,28.52,28.53,28.51,28.51,5400.0,18.643,18.6495,18.6364,18.6364,5400.0
2007-02-12 12:45:00,28.52,28.54,28.51,28.53,9750.0,18.643,18.656,18.6364,18.6495,9750.0
2007-02-12 12:50:00,28.53,28.55,28.52,28.53,6300.0,18.6495,18.6626,18.643,18.6495,6300.0
2007-02-12 12:55:00,28.52,28.53,28.49,28.53,6600.0,18.643,18.6495,18.6234,18.6495,6600.0
2007-02-12 13:00:00,28.52,28.53,28.51,28.51,6150.0,18.643,18.6495,18.6364,18.6364,6150.0
2007-02-12 13:05:00,28.51,28.53,28.5,28.53,6150.0,18.6364,18.6495,18.6299,18.6495,6150.0
2007-02-12 13:10:00,28.53,28.54,28.53,28.53,4200.0,18.6495,18.656,18.6495,18.6495,4200.0
2007-02-12 13:15:00,28.55,28.55,28.53,28.55,7650.0,18.6626,18.6626,18.6495,18.6626,7650.0
2007-02-12 13:20:00,28.55,28.57,28.55,28.57,1350.0,18.6626,18.6756,18.6626,18.6756,1350.0
2007-02-12 13:25:00,28.55,28.56,28.54,28.55,6450.0,18.6626,18.6691,18.656,18.6626,6450.0
2007-02-12 13:30:00,28.55,28.55,28.53,28.54,6300.0,18.6626,18.6626,18.6495,18.656,6300.0
2007-02-12 13:35:00,28.55,28.55,28.53,28.55,9150.0,18.6626,18.6626,18.6495,18.6626,9150.0
2007-02-12 13:40:00,28.55,28.55,28.53,28.53,7650.0,18.6626,18.6626,18.6495,18.6495,7650.0
2007-02-12 13:45:00,28.53,28.57,28.53,28.55,8550.0,18.6495,18.6756,18.6495,18.6626,8550.0
2007-02-12 13:50:00,28.55,28.56,28.54,28.55,7950.0,18.6626,18.6691,18.656,18.6626,7950.0
2007-02-12 13:55:00,28.55,28.56,28.53,28.56,6000.0,18.6626,18.6691,18.6495,18.6691,6000.0
2007-02-12 14:00:00,28.56,28.56,28.53,28.54,5550.0,18.6691,18.6691,18.6495,18.656,5550.0
2007-02-12 14:05:00,28.54,28.55,28.53,28.53,4500.0,18.656,18.6626,18.6495,18.6495,4500.0
2007-02-12 14:10:00,28.53,28.54,28.51,28.51,7800.0,18.6495,18.656,18.6364,18.6364,7800.0
2007-02-12 14:15:00,28.51,28.51,28.48,28.5,13350.0,18.6364,18.6364,18.6168,18.6299,13350.0
2007-02-12 14:20:00,28.49,28.51,28.48,28.51,10350.0,18.6234,18.6364,18.6168,18.6364,10350.0
2007-02-12 14:25:00,28.52,28.52,28.49,28.49,2700.0,18.643,18.643,18.6234,18.6234,2700.0
2007-02-12 14:30:00,28.51,28.51,28.49,28.51,4650.0,18.6364,18.6364,18.6234,18.6364,4650.0
2007-02-12 14:35:00,28.51,28.51,28.49,28.51,4800.0,18.6364,18.6364,18.6234,18.6364,4800.0
2007-02-12 14:40:00,28.51,28.51,28.49,28.49,9000.0,18.6364,18.6364,18.6234,18.6234,9000.0
2007-02-12 14:45:00,28.51,28.56,28.51,28.56,9600.0,18.6364,18.6691,18.6364,18.6691,9600.0
2007-02-12 14:50:00,28.56,28.58,28.53,28.57,3750.0,18.6691,18.6822,18.6495,18.6756,3750.0
2007-02-12 14:55:00,28.57,28.58,28.55,28.57,6450.0,18.6756,18.6822,18.6626,18.6756,6450.0
2007-02-12 15:00:00,28.57,28.59,28.57,28.58,9300.0,18.6756,18.6887,18.6756,18.6822,9300.0
2007-02-12 15:05:00,28.57,28.58,28.57,28.58,10050.0,18.6756,18.6822,18.6756,18.6822,10050.0
2007-02-12 15:10:00,28.58,28.6,28.57,28.6,16350.0,18.6822,18.6953,18.6756,18.6953,16350.0
2007-02-12 15:15:00,28.59,28.61,28.58,28.61,13350.0,18.6887,18.7018,18.6822,18.7018,13350.0
2007-02-12 15:20:00,28.6,28.61,28.59,28.6,8250.0,18.6953,18.7018,18.6887,18.6953,8250.0
2007-02-12 15:25:00,28.6,28.61,28.57,28.57,6900.0,18.6953,18.7018,18.6756,18.6756,6900.0
2007-02-12 15:30:00,28.57,28.58,28.57,28.57,6450.0,18.6756,18.6822,18.6756,18.6756,6450.0
2007-02-12 15:35:00,28.57,28.58,28.57,28.57,6600.0,18.6756,18.6822,18.6756,18.6756,6600.0
2007-02-12 15:40:00,28.57,28.57,28.55,28.55,4650.0,18.6756,18.6756,18.6626,18.6626,4650.0
2007-02-12 15:45:00,28.55,28.56,28.52,28.52,11700.0,18.6626,18.6691,18.643,18.643,11700.0
2007-02-12 15:50:00,28.52,28.54,28.51,28.53,11250.0,18.643,18.656,18.6364,18.6495,11250.0
2007-02-12 15:55:00,28.54,28.59,28.54,28.57,25500.0,18.656,18.6887,18.656,18.6756,25500.0
2007-02-13 09:30:00,28.67,28.89,28.67,28.81,9900.0,18.741,18.8848,18.741,18.8325,9900.0
2007-02-13 09:35:00,28.83,28.97,28.79,28.97,8100.0,18.8456,18.9371,18.8195,18.9371,8100.0
2007-02-13 09:40:00,28.93,28.98,28.88,28.88,9600.0,18.911,18.9437,18.8783,18.8783,9600.0
2007-02-13 09:45:00,28.9,28.9,28.87,28.89,5400.0,18.8914,18.8914,18.8718,18.8848,5400.0
2007-02-13 09:50:00,28.87,28.9,28.87,28.9,2850.0,18.8718,18.8914,18.8718,18.8914,2850.0
2007-02-13 09:55:00,28.89,28.91,28.89,28.89,4350.0,18.8848,18.8979,18.8848,18.8848,4350.0
2007-02-13 10:00:00,28.87,28.91,28.86,28.86,6300.0,18.8718,18.8979,18.8652,18.8652,6300.0
2007-02-13 10:05:00,28.86,28.87,28.84,28.86,3450.0,18.8652,18.8718,18.8521,18.8652,3450.0
2007-02-13 10:10:00,28.85,28.86,28.79,28.81,3000.0,18.8587,18.8652,18.8195,18.8325,3000.0
2007-02-13 10:15:00,28.8,28.82,28.79,28.82,3900.0,18.826,18.8391,18.8195,18.8391,3900.0
2007-02-13 10:20:00,28.81,28.82,28.81,28.82,300.0,18.8325,18.8391,18.8325,18.8391,300.0
2007-02-13 10:25:00,28.83,28.86,28.83,28.86,2550.0,18.8456,18.8652,18.8456,18.8652,2550.0
2007-02-13 10:30:00,28.87,28.87,28.83,28.85,5400.0,18.8718,18.8718,18.8456,18.8587,5400.0
2007-02-13 10:35:00,28.85,28.86,28.83,28.86,5850.0,18.8587,18.8652,18.8456,18.8652,5850.0
2007-02-13 10:40:00,28.86,28.86,28.81,28.82,6750.0,18.8652,18.8652,18.8325,18.8391,6750.0
2007-02-13 10:45:00,28.84,28.84,28.82,28.82,3450.0,18.8521,18.8521,18.8391,18.8391,3450.0
2007-02-13 10:50:00,28.83,28.86,28.81,28.81,4200.0,18.8456,18.8652,18.8325,18.8325,4200.0
2007-02-13 10:55:00,28.81,28.83,28.79,28.8,3900.0,18.8325,18.8456,18.8195,18.826,3900.0
2007-02-13 11:00:00,28.8,28.83,28.79,28.83,1650.0,18.826,18.8456,18.8195,18.8456,1650.0
2007-02-13 11:05:00,28.83,28.85,28.82,28.83,7500.0,18.8456,18.8587,18.8391,18.8456,7500.0
2007-02-13 11:10:00,28.83,28.85,28.83,28.83,8100.0,18.8456,18.8587,18.8456,18.8456,8100.0
2007-02-13 11:15:00,28.84,28.84,28.82,28.83,1200.0,18.8521,18.8521,18.8391,18.8456,1200.0
2007-02-13 11:20:00,28.81,28.92,28.81,28.89,8550.0,18.8325,18.9044,18.8325,18.8848,8550.0
2007-02-13 11:25:00,28.89,28.93,28.89,28.92,14100.0,18.8848,18.911,18.8848,18.9044,14100.0
2007-02-13 11:30:00,28.92,28.94,28.91,28.93,18150.0,18.9044,18.9175,18.8979,18.911,18150.0
2007-02-13 11:35:00,28.93,28.94,28.92,28.93,13050.0,18.911,18.9175,18.9044,18.911,13050.0
2007-02-13 11:40:00,28.93,28.95,28.93,28.93,13500.0,18.911,18.924,18.911,18.911,13500.0
2007-02-13 11:45:00,28.94,28.97,28.93,28.97,11550.0,18.9175,18.9371,18.911,18.9371,11550.0
2007-02-13 11:50:00,28.96,28.96,28.93,28.95,8250.0,18.9306,18.9306,18.911,18.924,8250.0
2007-02-13 11:55:00,28.94,28.97,28.93,28.97,6450.0,18.9175,18.9371,18.911,18.9371,6450.0
2007-02-13 12:00:00,28.96,29.0,28.95,28.98,17100.0,18.9306,18.9567,18.924,18.9437,17100.0
2007-02-13 12:05:00,28.97,29.0,28.95,28.99,15750.0,18.9371,18.9567,18.924,18.9502,15750.0
2007-02-13 12:10:00,28.99,29.0,28.97,28.97,8100.0,18.9502,18.9567,18.9371,18.9371,8100.0
2007-02-13 12:15:00,28.99,28.99,28.97,28.97,11700.0,18.9502,18.9502,18.9371,18.9371,11700.0
2007-02-13 12:20:00,28.97,28.98,28.95,28.97,4500.0,18.9371,18.9437,18.924,18.9371,4500.0
2007-02-13 12:25:00,28.96,28.97,28.94,28.97,3900.0,18.9306,18.9371,18.9175,18.9371,3900.0
2007-02-13 12:30:00,28.96,28.98,28.93,28.97,3450.0,18.9306,18.9437,18.911,18.9371,3450.0
2007-02-13 12:35:00,28.98,28.99,28.96,28.97,6150.0,18.9437,18.9502,18.9306,18.9371,6150.0
2007-02-13 12:40:00,28.98,29.01,28.98,29.01,8700.0,18.9437,18.9633,18.9437,18.9633,8700.0
2007-02-13 12:45:00,29.01,29.03,29.01,29.03,12300.0,18.9633,18.9763,18.9633,18.9763,12300.0
2007-02-13 12:50:00,29.02,29.03,29.0,29.01,13350.0,18.9698,18.9763,18.9567,18.9633,13350.0
2007-02-13 12:55:00,29.01,29.03,29.0,29.03,4350.0,18.9633,18.9763,18.9567,18.9763,4350.0
2007-02-13 13:00:00,29.01,29.01,28.98,29.0,10500.0,18.9633,18.9633,18.9437,18.9567,10500.0
2007-02-13 13:05:00,28.99,29.01,28.99,29.01,5250.0,18.9502,18.9633,18.9502,18.9633,5250.0
2007-02-13 13:10:00,28.99,29.01,28.97,28.97,3900.0,18.9502,18.9633,18.9371,18.9371,3900.0
2007-02-13 13:15:00,28.96,28.98,28.96,28.98,1050.0,18.9306,18.9437,18.9306,18.9437,1050.0
2007-02-13 13:20:00,28.98,28.98,28.95,28.97,2700.0,18.9437,18.9437,18.924,18.9371,2700.0
2007-02-13 13:25:00,28.95,28.95,28.95,28.95,1350.0,18.924,18.924,18.924,18.924,1350.0
2007-02-13 13:30:00,28.95,28.96,28.94,28.94,3750.0,18.924,18.9306,18.9175,18.9175,3750.0
2007-02-13 13:35:00,28.94,28.95,28.93,28.95,3300.0,18.9175,18.924,18.911,18.924,3300.0
2007-02-13 13:40:00,28.95,28.97,28.93,28.97,3750.0,18.924,18.9371,18.911,18.9371,3750.0
2007-02-13 13:45:00,28.97,28.97,28.96,28.97,3000.0,18.9371,18.9371,18.9306,18.9371,3000.0
2007-02-13 13:50:00,28.96,28.96,28.95,28.95,1500.0,18.9306,18.9306,18.924,18.924,1500.0
2007-02-13 13:55:00,28.94,28.95,28.93,28.93,3000.0,18.9175,18.924,18.911,18.911,3000.0
2007-02-13 14:00:00,28.94,28.96,28.94,28.96,5850.0,18.9175,18.9306,18.9175,18.9306,5850.0
2007-02-13 14:05:00,28.96,28.97,28.94,28.94,6000.0,18.9306,18.9371,18.9175,18.9175,6000.0
2007-02-13 14:10:00,28.93,28.95,28.93,28.95,3150.0,18.911,18.924,18.911,18.924,3150.0
2007-02-13 14:15:00,28.93,28.96,28.93,28.95,2550.0,18.911,18.9306,18.911,18.924,2550.0
2007-02-13 14:20:00,28.94,28.95,28.93,28.93,3750.0,18.9175,18.924,18.911,18.911,3750.0
2007-02-13 14:25:00,28.93,28.94,28.9,28.9,6300.0,18.911,18.9175,18.8914,18.8914,6300.0
2007-02-13 14:30:00,28.91,28.91,28.89,28.89,2550.0,18.8979,18.8979,18.8848,18.8848,2550.0
2007-02-13 14:35:00,28.91,28.92,28.9,28.91,3150.0,18.8979,18.9044,18.8914,18.8979,3150.0
2007-02-13 14:40:00,28.91,28.91,28.89,28.9,3150.0,18.8979,18.8979,18.8848,18.8914,3150.0
2007-02-13 14:45:00,28.91,28.91,28.88,28.9,3000.0,18.8979,18.8979,18.8783,18.8914,3000.0
2007-02-13 14:50:00,28.9,28.9,28.88,28.88,2250.0,18.8914,18.8914,18.8783,18.8783,2250.0
2007-02-13 14:55:00,28.89,28.89,28.86,28.88,3450.0,18.8848,18.8848,18.8652,18.8783,3450.0
2007-02-13 15:00:00,28.89,28.91,28.88,28.89,3300.0,18.8848,18.8979,18.8783,18.8848,3300.0
2007-02-13 15:05:00,28.89,28.93,28.89,28.91,4800.0,18.8848,18.911,18.8848,18.8979,4800.0
2007-02-13 15:10:00,28.93,28.93,28.9,28.91,3900.0,18.911,18.911,18.8914,18.8979,3900.0
2007-02-13 15:15:00,28.91,28.95,28.91,28.93,8850.0,18.8979,18.924,18.8979,18.911,8850.0
2007-02-13 15:20:00,28.93,28.93,28.91,28.92,8100.0,18.911,18.911,18.8979,18.9044,8100.0
2007-02-13 15:25:00,28.91,28.91,28.9,28.9,6450.0,18.8979,18.8979,18.8914,18.8914,6450.0
2007-02-13 15:30:00,28.91,28.92,28.89,28.9,6750.0,18.8979,18.9044,18.8848,18.8914,6750.0
2007-02-13 15:35:00,28.9,28.9,28.86,28.87,35700.0,18.8914,18.8914,18.8652,18.8718,35700.0
2007-02-13 15:40:00,28.87,28.89,28.86,28.87,24600.0,18.8718,18.8848,18.8652,18.8718,24600.0
2007-02-13 15:45:00,28.89,28.89,28.88,28.89,10350.0,18.8848,18.8848,18.8783,18.8848,10350.0
2007-02-13 15:50:00,28.89,28.9,28.89,28.9,11550.0,18.8848,18.8914,18.8848,18.8914,11550.0
2007-02-13 15:55:00,28.89,28.9,28.89,28.9,39000.0,18.8848,18.8914,18.8848,18.8914,39000.0
2007-02-14 09:30:00,28.92,28.98,28.92,28.92,11700.0,18.9044,18.9437,18.9044,18.9044,11700.0
2007-02-14 09:35:00,28.93,28.93,28.91,28.93,5100.0,18.911,18.911,18.8979,18.911,5100.0
2007-02-14 09:40:00,28.93,28.93,28.87,28.89,6900.0,18.911,18.911,18.8718,18.8848,6900.0
2007-02-14 09:45:00,28.89,28.89,28.87,28.88,4800.0,18.8848,18.8848,18.8718,18.8783,4800.0
2007-02-14 09:50:00,28.89,28.89,28.82,28.83,12150.0,18.8848,18.8848,18.8391,18.8456,12150.0
2007-02-14 09:55:00,28.83,28.85,28.8,28.8,6450.0,18.8456,18.8587,18.826,18.826,6450.0
2007-02-14 10:00:00,28.79,29.48,28.79,29.37,72600.0,18.8195,19.2705,18.8195,19.1986,72600.0
2007-02-14 10:05:00,29.4,29.48,29.0,29.21,222150.0,19.2182,19.2705,18.9567,19.094,222150.0
2007-02-14 10:10:00,29.22,29.28,29.14,29.17,51900.0,19.1005,19.1398,19.0482,19.0679,51900.0
2007-02-14 10:15:00,29.17,29.18,29.11,29.15,18300.0,19.0679,19.0744,19.0286,19.0548,18300.0
2007-02-14 10:20:00,29.15,29.23,29.11,29.19,14850.0,19.0548,19.1071,19.0286,19.0809,14850.0
2007-02-14 10:25:00,29.23,29.23,29.16,29.19,11100.0,19.1071,19.1071,19.0613,19.0809,11100.0
2007-02-14 10:30:00,29.21,29.21,29.16,29.16,7200.0,19.094,19.094,19.0613,19.0613,7200.0
2007-02-14 10:35:00,29.16,29.19,29.15,29.15,12150.0,19.0613,19.0809,19.0548,19.0548,12150.0
2007-02-14 10:40:00,29.17,29.21,29.13,29.19,35400.0,19.0679,19.094,19.0417,19.0809,35400.0
2007-02-14 10:45:00,29.18,29.23,29.15,29.21,21450.0,19.0744,19.1071,19.0548,19.094,21450.0
2007-02-14 10:50:00,29.19,29.23,29.19,29.23,8700.0,19.0809,19.1071,19.0809,19.1071,8700.0
2007-02-14 10:55:00,29.23,29.23,29.17,29.19,13950.0,19.1071,19.1071,19.0679,19.0809,13950.0
2007-02-14 11:00:00,29.19,29.21,29.18,29.2,13500.0,19.0809,19.094,19.0744,19.0875,13500.0
2007-02-14 11:05:00,29.2,29.21,29.19,29.2,13050.0,19.0875,19.094,19.0809,19.0875,13050.0
2007-02-14 11:10:00,29.19,29.22,29.14,29.14,27450.0,19.0809,19.1005,19.0482,19.0482,27450.0
2007-02-14 11:15:00,29.17,29.18,29.15,29.16,33000.0,19.0679,19.0744,19.0548,19.0613,33000.0
2007-02-14 11:20:00,29.17,29.17,29.16,29.17,20400.0,19.0679,19.0679,19.0613,19.0679,20400.0
2007-02-14 11:25:00,29.17,29.17,29.16,29.16,20100.0,19.0679,19.0679,19.0613,19.0613,20100.0
2007-02-14 11:30:00,29.15,29.17,29.15,29.16,17100.0,19.0548,19.0679,19.0548,19.0613,17100.0
2007-02-14 11:35:00,29.17,29.17,29.16,29.17,14700.0,19.0679,19.0679,19.0613,19.0679,14700.0
2007-02-14 11:40:00,29.17,29.17,29.15,29.17,16500.0,19.0679,19.0679,19.0548,19.0679,16500.0
2007-02-14 11:45:00,29.17,29.17,29.15,29.17,10500.0,19.0679,19.0679,19.0548,19.0679,10500.0
2007-02-14 11:50:00,29.17,29.17,29.13,29.16,18600.0,19.0679,19.0679,19.0417,19.0613,18600.0
2007-02-14 11:55:00,29.16,29.16,29.15,29.15,9900.0,19.0613,19.0613,19.0548,19.0548,9900.0
2007-02-14 12:00:00,29.15,29.15,29.13,29.15,20550.0,19.0548,19.0548,19.0417,19.0548,20550.0
2007-02-14 12:05:00,29.14,29.16,29.14,29.15,13350.0,19.0482,19.0613,19.0482,19.0548,13350.0
2007-02-14 12:10:00,29.15,29.16,29.13,29.14,20550.0,19.0548,19.0613,19.0417,19.0482,20550.0
2007-02-14 12:15:00,29.13,29.14,29.12,29.14,12000.0,19.0417,19.0482,19.0352,19.0482,12000.0
2007-02-14 12:20:00,29.13,29.13,29.11,29.12,10050.0,19.0417,19.0417,19.0286,19.0352,10050.0
2007-02-14 12:25:00,29.13,29.13,29.1,29.11,11400.0,19.0417,19.0417,19.0221,19.0286,11400.0
2007-02-14 12:30:00,29.11,29.11,29.09,29.11,8550.0,19.0286,19.0286,19.0156,19.0286,8550.0
2007-02-14 12:35:00,29.1,29.11,29.09,29.11,6750.0,19.0221,19.0286,19.0156,19.0286,6750.0
2007-02-14 12:40:00,29.1,29.1,29.07,29.09,8550.0,19.0221,19.0221,19.0025,19.0156,8550.0
2007-02-14 12:45:00,29.09,29.11,29.06,29.07,10500.0,19.0156,19.0286,18.9959,19.0025,10500.0
2007-02-14 12:50:00,29.07,29.08,29.05,29.05,7350.0,19.0025,19.009,18.9894,18.9894,7350.0
2007-02-14 12:55:00,29.05,29.07,29.05,29.05,9300.0,18.9894,19.0025,18.9894,18.9894,9300.0
2007-02-14 13:00:00,29.05,29.07,29.03,29.03,11700.0,18.9894,19.0025,18.9763,18.9763,11700.0
2007-02-14 13:05:00,29.03,29.03,29.0,29.0,21600.0,18.9763,18.9763,18.9567,18.9567,21600.0
2007-02-14 13:10:00,29.0,29.01,28.99,29.0,9150.0,18.9567,18.9633,18.9502,18.9567,9150.0
2007-02-14 13:15:00,29.01,29.01,28.99,28.99,7500.0,18.9633,18.9633,18.9502,18.9502,7500.0
2007-02-14 13:20:00,28.99,29.0,28.99,28.99,6150.0,18.9502,18.9567,18.9502,18.9502,6150.0
2007-02-14 13:25:00,28.97,29.0,28.97,28.99,7200.0,18.9371,18.9567,18.9371,18.9502,7200.0
2007-02-14 13:30:00,28.99,29.01,28.98,29.01,6750.0,18.9502,18.9633,18.9437,18.9633,6750.0
2007-02-14 13:35:00,28.99,29.01,28.99,29.01,10950.0,18.9502,18.9633,18.9502,18.9633,10950.0
2007-02-14 13:40:00,29.01,29.02,28.99,29.02,11700.0,18.9633,18.9698,18.9502,18.9698,11700.0
2007-02-14 13:45:00,29.01,29.07,29.01,29.07,8100.0,18.9633,19.0025,18.9633,19.0025,8100.0
2007-02-14 13:50:00,29.06,29.09,29.04,29.06,9750.0,18.9959,19.0156,18.9829,18.9959,9750.0
2007-02-14 13:55:00,29.06,29.07,29.05,29.06,6900.0,18.9959,19.0025,18.9894,18.9959,6900.0
2007-02-14 14:00:00,29.06,29.08,29.05,29.08,48450.0,18.9959,19.009,18.9894,19.009,48450.0
2007-02-14 14:05:00,29.08,29.09,29.06,29.08,8700.0,19.009,19.0156,18.9959,19.009,8700.0
2007-02-14 14:10:00,29.07,29.11,29.07,29.09,13200.0,19.0025,19.0286,19.0025,19.0156,13200.0
2007-02-14 14:15:00,29.09,29.11,29.08,29.09,7200.0,19.0156,19.0286,19.009,19.0156,7200.0
2007-02-14 14:20:00,29.09,29.1,29.05,29.06,12300.0,19.0156,19.0221,18.9894,18.9959,12300.0
2007-02-14 14:25:00,29.06,29.07,29.03,29.07,13050.0,18.9959,19.0025,18.9763,19.0025,13050.0
2007-02-14 14:30:00,29.07,29.09,29.05,29.07,12750.0,19.0025,19.0156,18.9894,19.0025,12750.0
2007-02-14 14:35:00,29.07,29.1,29.07,29.1,7200.0,19.0025,19.0221,19.0025,19.0221,7200.0
2007-02-14 14:40:00,29.1,29.11,29.09,29.1,10200.0,19.0221,19.0286,19.0156,19.0221,10200.0
2007-02-14 14:45:00,29.09,29.11,29.09,29.09,12900.0,19.0156,19.0286,19.0156,19.0156,12900.0
2007-02-14 14:50:00,29.09,29.09,29.05,29.06,21900.0,19.0156,19.0156,18.9894,18.9959,21900.0
2007-02-14 14:55:00,29.05,29.08,29.03,29.07,17250.0,18.9894,19.009,18.9763,19.0025,17250.0
2007-02-14 15:00:00,29.08,29.08,29.03,29.03,16500.0,19.009,19.009,18.9763,18.9763,16500.0
2007-02-14 15:05:00,29.03,29.08,29.03,29.03,16800.0,18.9763,19.009,18.9763,18.9763,16800.0
2007-02-14 15:10:00,29.03,29.07,29.02,29.07,18150.0,18.9763,19.0025,18.9698,19.0025,18150.0
2007-02-14 15:15:00,29.07,29.09,29.05,29.05,46950.0,19.0025,19.0156,18.9894,18.9894,46950.0
2007-02-14 15:20:00,29.06,29.09,29.05,29.06,12150.0,18.9959,19.0156,18.9894,18.9959,12150.0
2007-02-14 15:25:00,29.06,29.07,29.03,29.05,18000.0,18.9959,19.0025,18.9763,18.9894,18000.0
2007-02-14 15:30:00,29.05,29.06,29.04,29.06,10050.0,18.9894,18.9959,18.9829,18.9959,10050.0
2007-02-14 15:35:00,29.07,29.09,29.06,29.07,10050.0,19.0025,19.0156,18.9959,19.0025,10050.0
2007-02-14 15:40:00,29.07,29.11,29.07,29.08,17850.0,19.0025,19.0286,19.0025,19.009,17850.0
2007-02-14 15:45:00,29.09,29.09,29.0,29.0,33900.0,19.0156,19.0156,18.9567,18.9567,33900.0
2007-02-14 15:50:00,29.01,29.08,29.0,29.06,28500.0,18.9633,19.009,18.9567,18.9959,28500.0
2007-02-14 15:55:00,29.05,29.07,29.04,29.05,31800.0,18.9894,19.0025,18.9829,18.9894,31800.0
2007-02-15 09:30:00,29.06,29.13,29.06,29.13,10800.0,18.9959,19.0417,18.9959,19.0417,10800.0
2007-02-15 09:35:00,29.08,29.17,29.05,29.15,7800.0,19.009,19.0679,18.9894,19.0548,7800.0
2007-02-15 09:40:00,29.11,29.16,29.11,29.13,7200.0,19.0286,19.0613,19.0286,19.0417,7200.0
2007-02-15 09:45:00,29.13,29.16,29.13,29.16,5850.0,19.0417,19.0613,19.0417,19.0613,5850.0
2007-02-15 09:50:00,29.12,29.15,29.06,29.09,6150.0,19.0352,19.0548,18.9959,19.0156,6150.0
2007-02-15 09:55:00,29.09,29.09,29.01,29.02,21150.0,19.0156,19.0156,18.9633,18.9698,21150.0
2007-02-15 10:00:00,29.02,29.03,29.01,29.02,11550.0,18.9698,18.9763,18.9633,18.9698,11550.0
2007-02-15 10:05:00,29.02,29.03,28.98,29.03,12000.0,18.9698,18.9763,18.9437,18.9763,12000.0
2007-02-15 10:10:00,29.03,29.03,29.01,29.02,14550.0,18.9763,18.9763,18.9633,18.9698,14550.0
2007-02-15 10:15:00,29.02,29.02,28.99,29.01,7650.0,18.9698,18.9698,18.9502,18.9633,7650.0
2007-02-15 10:20:00,29.01,29.02,28.98,28.98,11400.0,18.9633,18.9698,18.9437,18.9437,11400.0
2007-02-15 10:25:00,28.98,28.98,28.95,28.97,10200.0,18.9437,18.9437,18.924,18.9371,10200.0
2007-02-15 10:30:00,28.98,29.02,28.98,28.98,28350.0,18.9437,18.9698,18.9437,18.9437,28350.0
2007-02-15 10:35:00,28.98,28.99,28.96,28.96,18000.0,18.9437,18.9502,18.9306,18.9306,18000.0
2007-02-15 10:40:00,28.95,28.96,28.94,28.94,11400.0,18.924,18.9306,18.9175,18.9175,11400.0
2007-02-15 10:45:00,28.94,28.95,28.89,28.91,14100.0,18.9175,18.924,18.8848,18.8979,14100.0
2007-02-15 10:50:00,28.91,28.96,28.9,28.95,6900.0,18.8979,18.9306,18.8914,18.924,6900.0
2007-02-15 10:55:00,28.95,28.97,28.94,28.96,8700.0,18.924,18.9371,18.9175,18.9306,8700.0
2007-02-15 11:00:00,28.96,28.97,28.93,28.94,7050.0,18.9306,18.9371,18.911,18.9175,7050.0
2007-02-15 11:05:00,28.94,28.97,28.93,28.97,10800.0,18.9175,18.9371,18.911,18.9371,10800.0
2007-02-15 11:10:00,28.97,28.99,28.96,28.99,16350.0,18.9371,18.9502,18.9306,18.9502,16350.0
2007-02-15 11:15:00,28.99,28.99,28.94,28.95,13050.0,18.9502,18.9502,18.9175,18.924,13050.0
2007-02-15 11:20:00,28.96,28.99,28.96,28.99,3300.0,18.9306,18.9502,18.9306,18.9502,3300.0
2007-02-15 11:25:00,28.99,28.99,28.99,28.99,7800.0,18.9502,18.9502,18.9502,18.9502,7800.0
2007-02-15 11:30:00,28.99,28.99,28.95,28.97,15750.0,18.9502,18.9502,18.924,18.9371,15750.0
2007-02-15 11:35:00,28.96,28.99,28.95,28.99,6750.0,18.9306,18.9502,18.924,18.9502,6750.0
2007-02-15 11:40:00,28.99,29.01,28.97,28.99,24450.0,18.9502,18.9633,18.9371,18.9502,24450.0
2007-02-15 11:45:00,28.98,29.01,28.98,29.0,9150.0,18.9437,18.9633,18.9437,18.9567,9150.0
2007-02-15 11:50:00,29.01,29.01,28.99,29.01,17250.0,18.9633,18.9633,18.9502,18.9633,17250.0
2007-02-15 11:55:00,29.01,29.01,28.99,29.01,6450.0,18.9633,18.9633,18.9502,18.9633,6450.0
2007-02-15 12:00:00,29.02,29.02,28.99,29.0,12000.0,18.9698,18.9698,18.9502,18.9567,12000.0
2007-02-15 12:05:00,29.01,29.02,28.99,29.0,6000.0,18.9633,18.9698,18.9502,18.9567,6000.0
2007-02-15 12:10:00,29.0,29.0,28.99,28.99,12750.0,18.9567,18.9567,18.9502,18.9502,12750.0
2007-02-15 12:15:00,28.99,29.0,28.99,29.0,7650.0,18.9502,18.9567,18.9502,18.9567,7650.0
2007-02-15 12:20:00,29.0,29.0,28.99,29.0,8100.0,18.9567,18.9567,18.9502,18.9567,8100.0
2007-02-15 12:25:00,29.0,29.0,28.99,28.99,5400.0,18.9567,18.9567,18.9502,18.9502,5400.0
2007-02-15 12:30:00,28.99,29.0,28.99,29.0,5550.0,18.9502,18.9567,18.9502,18.9567,5550.0
2007-02-15 12:35:00,29.0,29.03,28.99,29.03,22350.0,18.9567,18.9763,18.9502,18.9763,22350.0
2007-02-15 12:40:00,29.03,29.03,28.99,29.0,24300.0,18.9763,18.9763,18.9502,18.9567,24300.0
2007-02-15 12:45:00,29.0,29.0,28.99,29.0,15300.0,18.9567,18.9567,18.9502,18.9567,15300.0
2007-02-15 12:50:00,29.0,29.0,28.99,29.0,14400.0,18.9567,18.9567,18.9502,18.9567,14400.0
2007-02-15 12:55:00,28.99,29.0,28.99,29.0,2250.0,18.9502,18.9567,18.9502,18.9567,2250.0
2007-02-15 13:00:00,28.99,29.0,28.97,28.99,7200.0,18.9502,18.9567,18.9371,18.9502,7200.0
2007-02-15 13:05:00,28.99,29.0,28.97,28.99,5100.0,18.9502,18.9567,18.9371,18.9502,5100.0
2007-02-15 13:10:00,28.99,28.99,28.98,28.99,3600.0,18.9502,18.9502,18.9437,18.9502,3600.0
2007-02-15 13:15:00,28.98,29.0,28.98,28.99,5700.0,18.9437,18.9567,18.9437,18.9502,5700.0
2007-02-15 13:20:00,29.0,29.03,28.99,29.03,9000.0,18.9567,18.9763,18.9502,18.9763,9000.0
2007-02-15 13:25:00,29.01,29.03,28.99,29.0,45450.0,18.9633,18.9763,18.9502,18.9567,45450.0
2007-02-15 13:30:00,29.0,29.0,28.99,28.99,4950.0,18.9567,18.9567,18.9502,18.9502,4950.0
2007-02-15 13:35:00,29.0,29.0,28.99,29.0,20100.0,18.9567,18.9567,18.9502,18.9567,20100.0
2007-02-15 13:40:00,29.0,29.03,28.99,29.02,18900.0,18.9567,18.9763,18.9502,18.9698,18900.0
2007-02-15 13:45:00,29.01,29.01,28.99,29.0,6300.0,18.9633,18.9633,18.9502,18.9567,6300.0
2007-02-15 13:50:00,29.0,29.0,28.99,29.0,5100.0,18.9567,18.9567,18.9502,18.9567,5100.0
2007-02-15 13:55:00,29.0,29.0,28.99,28.99,28950.0,18.9567,18.9567,18.9502,18.9502,28950.0
2007-02-15 14:00:00,28.98,29.0,28.98,29.0,13650.0,18.9437,18.9567,18.9437,18.9567,13650.0
2007-02-15 14:05:00,29.0,29.0,28.99,29.0,18000.0,18.9567,18.9567,18.9502,18.9567,18000.0
2007-02-15 14:10:00,29.0,29.0,28.99,28.99,7050.0,18.9567,18.9567,18.9502,18.9502,7050.0
2007-02-15 14:15:00,28.99,29.0,28.99,28.99,12900.0,18.9502,18.9567,18.9502,18.9502,12900.0
2007-02-15 14:20:00,29.0,29.01,28.99,29.01,24900.0,18.9567,18.9633,18.9502,18.9633,24900.0
2007-02-15 14:25:00,29.01,29.02,29.01,29.01,9450.0,18.9633,18.9698,18.9633,18.9633,9450.0
2007-02-15 14:30:00,29.01,29.01,28.99,29.0,41400.0,18.9633,18.9633,18.9502,18.9567,41400.0
2007-02-15 14:35:00,29.0,29.02,28.99,29.0,18150.0,18.9567,18.9698,18.9502,18.9567,18150.0
2007-02-15 14:40:00,28.99,29.01,28.99,29.0,13200.0,18.9502,18.9633,18.9502,18.9567,13200.0
2007-02-15 14:45:00,29.0,29.01,28.99,28.99,6600.0,18.9567,18.9633,18.9502,18.9502,6600.0
2007-02-15 14:50:00,29.0,29.01,28.99,29.01,6000.0,18.9567,18.9633,18.9502,18.9633,6000.0
2007-02-15 14:55:00,29.01,29.02,28.99,29.01,20550.0,18.9633,18.9698,18.9502,18.9633,20550.0
2007-02-15 15:00:00,29.01,29.03,28.98,28.99,18900.0,18.9633,18.9763,18.9437,18.9502,18900.0
2007-02-15 15:05:00,28.99,29.01,28.99,28.99,19500.0,18.9502,18.9633,18.9502,18.9502,19500.0
2007-02-15 15:10:00,29.0,29.0,28.99,28.99,17100.0,18.9567,18.9567,18.9502,18.9502,17100.0
2007-02-15 15:15:00,28.99,29.03,28.98,29.03,24000.0,18.9502,18.9763,18.9437,18.9763,24000.0
2007-02-15 15:20:00,29.03,29.05,29.02,29.03,17850.0,18.9763,18.9894,18.9698,18.9763,17850.0
2007-02-15 15:25:00,29.03,29.05,29.01,29.04,34050.0,18.9763,18.9894,18.9633,18.9829,34050.0
2007-02-15 15:30:00,29.04,29.05,29.02,29.04,20550.0,18.9829,18.9894,18.9698,18.9829,20550.0
2007-02-15 15:35:00,29.03,29.04,28.98,29.01,24450.0,18.9763,18.9829,18.9437,18.9633,24450.0
2007-02-15 15:40:00,29.01,29.01,28.99,29.0,16650.0,18.9633,18.9633,18.9502,18.9567,16650.0
2007-02-15 15:45:00,29.0,29.01,28.99,28.99,15900.0,18.9567,18.9633,18.9502,18.9502,15900.0
2007-02-15 15:50:00,28.99,29.02,28.99,29.0,28050.0,18.9502,18.9698,18.9502,18.9567,28050.0
2007-02-15 15:55:00,28.99,29.01,28.97,28.97,39300.0,18.9502,18.9633,18.9371,18.9371,39300.0
2007-02-16 09:30:00,28.97,29.11,28.97,29.11,15000.0,18.9371,19.0286,18.9371,19.0286,15000.0
2007-02-16 09:35:00,29.12,29.27,29.09,29.18,25200.0,19.0352,19.1332,19.0156,19.0744,25200.0
2007-02-16 09:40:00,29.19,29.2,29.18,29.2,9450.0,19.0809,19.0875,19.0744,19.0875,9450.0
2007-02-16 09:45:00,29.2,29.2,29.17,29.2,32850.0,19.0875,19.0875,19.0679,19.0875,32850.0
2007-02-16 09:50:00,29.18,29.23,29.18,29.21,18150.0,19.0744,19.1071,19.0744,19.094,18150.0
2007-02-16 09:55:00,29.22,29.23,29.19,29.19,24600.0,19.1005,19.1071,19.0809,19.0809,24600.0
2007-02-16 10:00:00,29.19,29.19,29.06,29.06,26100.0,19.0809,19.0809,18.9959,18.9959,26100.0
2007-02-16 10:05:00,29.07,29.09,29.05,29.07,25350.0,19.0025,19.0156,18.9894,19.0025,25350.0
2007-02-16 10:10:00,29.06,29.06,29.04,29.05,15450.0,18.9959,18.9959,18.9829,18.9894,15450.0
2007-02-16 10:15:00,29.05,29.05,29.04,29.04,4650.0,18.9894,18.9894,18.9829,18.9829,4650.0
2007-02-16 10:20:00,29.04,29.05,29.04,29.04,15150.0,18.9829,18.9894,18.9829,18.9829,15150.0
2007-02-16 10:25:00,29.04,29.05,29.03,29.04,6150.0,18.9829,18.9894,18.9763,18.9829,6150.0
2007-02-16 10:30:00,29.04,29.09,29.03,29.07,31350.0,18.9829,19.0156,18.9763,19.0025,31350.0
2007-02-16 10:35:00,29.07,29.07,29.05,29.07,16800.0,19.0025,19.0025,18.9894,19.0025,16800.0
2007-02-16 10:40:00,29.07,29.08,29.06,29.07,32700.0,19.0025,19.009,18.9959,19.0025,32700.0
2007-02-16 10:45:00,29.07,29.07,29.05,29.07,19350.0,19.0025,19.0025,18.9894,19.0025,19350.0
2007-02-16 10:50:00,29.07,29.07,29.06,29.07,17400.0,19.0025,19.0025,18.9959,19.0025,17400.0
2007-02-16 10:55:00,29.07,29.08,29.06,29.07,14850.0,19.0025,19.009,18.9959,19.0025,14850.0
2007-02-16 11:00:00,29.06,29.07,29.05,29.05,13050.0,18.9959,19.0025,18.9894,18.9894,13050.0
2007-02-16 11:05:00,29.06,29.07,29.06,29.07,15750.0,18.9959,19.0025,18.9959,19.0025,15750.0
2007-02-16 11:10:00,29.07,29.07,29.06,29.06,13200.0,19.0025,19.0025,18.9959,18.9959,13200.0
2007-02-16 11:15:00,29.06,29.07,29.05,29.05,19500.0,18.9959,19.0025,18.9894,18.9894,19500.0
2007-02-16 11:20:00,29.05,29.05,29.04,29.05,10050.0,18.9894,18.9894,18.9829,18.9894,10050.0
2007-02-16 11:25:00,29.05,29.06,29.05,29.05,8850.0,18.9894,18.9959,18.9894,18.9894,8850.0
2007-02-16 11:30:00,29.05,29.06,29.03,29.03,14250.0,18.9894,18.9959,18.9763,18.9763,14250.0
2007-02-16 11:35:00,29.03,29.03,28.99,29.0,26400.0,18.9763,18.9763,18.9502,18.9567,26400.0
2007-02-16 11:40:00,29.0,29.01,28.99,29.01,12750.0,18.9567,18.9633,18.9502,18.9633,12750.0
2007-02-16 11:45:00,29.0,29.01,28.99,29.0,7650.0,18.9567,18.9633,18.9502,18.9567,7650.0
2007-02-16 11:50:00,28.99,29.01,28.99,29.01,10200.0,18.9502,18.9633,18.9502,18.9633,10200.0
2007-02-16 11:55:00,29.0,29.02,28.99,29.0,13050.0,18.9567,18.9698,18.9502,18.9567,13050.0
2007-02-16 12:00:00,29.0,29.01,28.99,29.0,15300.0,18.9567,18.9633,18.9502,18.9567,15300.0
2007-02-16 12:05:00,28.99,29.01,28.99,29.0,14550.0,18.9502,18.9633,18.9502,18.9567,14550.0
2007-02-16 12:10:00,29.0,29.01,28.99,28.99,8700.0,18.9567,18.9633,18.9502,18.9502,8700.0
2007-02-16 12:15:00,28.99,29.02,28.99,29.02,5550.0,18.9502,18.9698,18.9502,18.9698,5550.0
2007-02-16 12:20:00,29.02,29.02,28.99,29.01,26700.0,18.9698,18.9698,18.9502,18.9633,26700.0
2007-02-16 12:25:00,29.0,29.04,28.99,29.03,38700.0,18.9567,18.9829,18.9502,18.9763,38700.0
2007-02-16 12:30:00,29.04,29.06,29.02,29.06,30750.0,18.9829,18.9959,18.9698,18.9959,30750.0
2007-02-16 12:35:00,29.06,29.08,29.06,29.07,18150.0,18.9959,19.009,18.9959,19.0025,18150.0
2007-02-16 12:40:00,29.06,29.08,29.06,29.07,11100.0,18.9959,19.009,18.9959,19.0025,11100.0
2007-02-16 12:45:00,29.08,29.08,29.07,29.08,9150.0,19.009,19.009,19.0025,19.009,9150.0
2007-02-16 12:50:00,29.08,29.1,29.08,29.09,18900.0,19.009,19.0221,19.009,19.0156,18900.0
2007-02-16 12:55:00,29.09,29.1,29.09,29.1,8700.0,19.0156,19.0221,19.0156,19.0221,8700.0
2007-02-16 13:00:00,29.1,29.1,29.09,29.09,11100.0,19.0221,19.0221,19.0156,19.0156,11100.0
2007-02-16 13:05:00,29.09,29.1,29.09,29.09,7350.0,19.0156,19.0221,19.0156,19.0156,7350.0
2007-02-16 13:10:00,29.09,29.1,29.09,29.09,12150.0,19.0156,19.0221,19.0156,19.0156,12150.0
2007-02-16 13:15:00,29.09,29.1,29.09,29.09,9450.0,19.0156,19.0221,19.0156,19.0156,9450.0
2007-02-16 13:20:00,29.09,29.09,29.07,29.08,20400.0,19.0156,19.0156,19.0025,19.009,20400.0
2007-02-16 13:25:00,29.08,29.08,29.05,29.05,9600.0,19.009,19.009,18.9894,18.9894,9600.0
2007-02-16 13:30:00,29.05,29.07,29.05,29.05,12450.0,18.9894,19.0025,18.9894,18.9894,12450.0
2007-02-16 13:35:00,29.05,29.07,29.05,29.06,16050.0,18.9894,19.0025,18.9894,18.9959,16050.0
2007-02-16 13:40:00,29.07,29.09,29.06,29.09,11100.0,19.0025,19.0156,18.9959,19.0156,11100.0
2007-02-16 13:45:00,29.09,29.09,29.07,29.07,12900.0,19.0156,19.0156,19.0025,19.0025,12900.0
2007-02-16 13:50:00,29.07,29.07,29.06,29.07,15750.0,19.0025,19.0025,18.9959,19.0025,15750.0
2007-02-16 13:55:00,29.06,29.06,29.01,29.03,42150.0,18.9959,18.9959,18.9633,18.9763,42150.0
2007-02-16 14:00:00,29.03,29.06,29.03,29.06,9000.0,18.9763,18.9959,18.9763,18.9959,9000.0
2007-02-16 14:05:00,29.06,29.09,29.06,29.08,22500.0,18.9959,19.0156,18.9959,19.009,22500.0
2007-02-16 14:10:00,29.08,29.09,29.08,29.08,11100.0,19.009,19.0156,19.009,19.009,11100.0
2007-02-16 14:15:00,29.08,29.11,29.06,29.07,33600.0,19.009,19.0286,18.9959,19.0025,33600.0
2007-02-16 14:20:00,29.07,29.08,29.03,29.04,30300.0,19.0025,19.009,18.9763,18.9829,30300.0
2007-02-16 14:25:00,29.04,29.05,29.03,29.03,19500.0,18.9829,18.9894,18.9763,18.9763,19500.0
2007-02-16 14:30:00,29.03,29.05,29.03,29.04,12000.0,18.9763,18.9894,18.9763,18.9829,12000.0
2007-02-16 14:35:00,29.05,29.08,29.03,29.07,24150.0,18.9894,19.009,18.9763,19.0025,24150.0
2007-02-16 14:40:00,29.06,29.08,29.06,29.07,14850.0,18.9959,19.009,18.9959,19.0025,14850.0
2007-02-16 14:45:00,29.05,29.08,29.05,29.07,28200.0,18.9894,19.009,18.9894,19.0025,28200.0
2007-02-16 14:50:00,29.07,29.07,29.06,29.07,13350.0,19.0025,19.0025,18.9959,19.0025,13350.0
2007-02-16 14:55:00,29.07,29.07,29.05,29.06,18600.0,19.0025,19.0025,18.9894,18.9959,18600.0
2007-02-16 15:00:00,29.07,29.07,29.05,29.07,22350.0,19.0025,19.0025,18.9894,19.0025,22350.0
2007-02-16 15:05:00,29.07,29.13,29.06,29.13,35400.0,19.0025,19.0417,18.9959,19.0417,35400.0
2007-02-16 15:10:00,29.13,29.15,29.13,29.14,13200.0,19.0417,19.0548,19.0417,19.0482,13200.0
2007-02-16 15:15:00,29.15,29.15,29.13,29.15,20700.0,19.0548,19.0548,19.0417,19.0548,20700.0
2007-02-16 15:20:00,29.16,29.17,29.13,29.14,33150.0,19.0613,19.0679,19.0417,19.0482,33150.0
2007-02-16 15:25:00,29.13,29.14,29.09,29.12,38250.0,19.0417,19.0482,19.0156,19.0352,38250.0
2007-02-16 15:30:00,29.12,29.13,29.11,29.13,9750.0,19.0352,19.0417,19.0286,19.0417,9750.0
2007-02-16 15:35:00,29.13,29.14,29.11,29.14,18900.0,19.0417,19.0482,19.0286,19.0482,18900.0
2007-02-16 15:40:00,29.13,29.14,29.12,29.13,18600.0,19.0417,19.0482,19.0352,19.0417,18600.0
2007-02-16 15:45:00,29.12,29.15,29.12,29.13,23100.0,19.0352,19.0548,19.0352,19.0417,23100.0
2007-02-16 15:50:00,29.12,29.17,29.1,29.17,34500.0,19.0352,19.0679,19.0221,19.0679,34500.0
2007-02-16 15:55:00,29.17,29.18,29.15,29.16,41700.0,19.0679,19.0744,19.0548,19.0613,41700.0
2007-02-20 09:30:00,29.16,29.17,29.11,29.11,16200.0,19.0613,19.0679,19.0286,19.0286,16200.0
2007-02-20 09:35:00,29.13,29.19,29.11,29.19,6150.0,19.0417,19.0809,19.0286,19.0809,6150.0
2007-02-20 09:40:00,29.19,29.19,29.11,29.15,9300.0,19.0809,19.0809,19.0286,19.0548,9300.0
2007-02-20 09:45:00,29.13,29.15,29.11,29.13,5100.0,19.0417,19.0548,19.0286,19.0417,5100.0
2007-02-20 09:50:00,29.13,29.2,29.13,29.13,7800.0,19.0417,19.0875,19.0417,19.0417,7800.0
2007-02-20 09:55:00,29.12,29.15,29.07,29.07,10500.0,19.0352,19.0548,19.0025,19.0025,10500.0
2007-02-20 10:00:00,29.07,29.07,28.97,29.01,18600.0,19.0025,19.0025,18.9371,18.9633,18600.0
2007-02-20 10:05:00,29.0,29.0,28.97,28.99,12450.0,18.9567,18.9567,18.9371,18.9502,12450.0
2007-02-20 10:10:00,28.98,29.01,28.98,29.01,7800.0,18.9437,18.9633,18.9437,18.9633,7800.0
2007-02-20 10:15:00,29.01,29.03,29.01,29.03,12450.0,18.9633,18.9763,18.9633,18.9763,12450.0
2007-02-20 10:20:00,29.03,29.05,29.01,29.05,10950.0,18.9763,18.9894,18.9633,18.9894,10950.0
2007-02-20 10:25:00,29.05,29.05,29.04,29.05,19500.0,18.9894,18.9894,18.9829,18.9894,19500.0
2007-02-20 10:30:00,29.05,29.05,29.03,29.03,16650.0,18.9894,18.9894,18.9763,18.9763,16650.0
2007-02-20 10:35:00,29.04,29.04,28.99,29.01,8100.0,18.9829,18.9829,18.9502,18.9633,8100.0
2007-02-20 10:40:00,29.01,29.04,28.99,29.04,11850.0,18.9633,18.9829,18.9502,18.9829,11850.0
2007-02-20 10:45:00,29.04,29.05,29.04,29.04,18000.0,18.9829,18.9894,18.9829,18.9829,18000.0
2007-02-20 10:50:00,29.05,29.05,29.03,29.05,15150.0,18.9894,18.9894,18.9763,18.9894,15150.0
2007-02-20 10:55:00,29.04,29.05,29.04,29.05,3450.0,18.9829,18.9894,18.9829,18.9894,3450.0
2007-02-20 11:00:00,29.04,29.05,29.03,29.03,6300.0,18.9829,18.9894,18.9763,18.9763,6300.0
2007-02-20 11:05:00,29.03,29.05,29.03,29.03,7350.0,18.9763,18.9894,18.9763,18.9763,7350.0
2007-02-20 11:10:00,29.03,29.03,29.01,29.01,8100.0,18.9763,18.9763,18.9633,18.9633,8100.0
2007-02-20 11:15:00,29.01,29.03,29.0,29.02,9300.0,18.9633,18.9763,18.9567,18.9698,9300.0
2007-02-20 11:20:00,29.03,29.04,29.03,29.03,6450.0,18.9763,18.9829,18.9763,18.9763,6450.0
2007-02-20 11:25:00,29.03,29.05,29.03,29.05,10050.0,18.9763,18.9894,18.9763,18.9894,10050.0
2007-02-20 11:30:00,29.05,29.09,29.05,29.09,11550.0,18.9894,19.0156,18.9894,19.0156,11550.0
2007-02-20 11:35:00,29.09,29.15,29.09,29.15,18000.0,19.0156,19.0548,19.0156,19.0548,18000.0
2007-02-20 11:40:00,29.14,29.15,29.13,29.15,7350.0,19.0482,19.0548,19.0417,19.0548,7350.0
2007-02-20 11:45:00,29.15,29.15,29.14,29.15,11250.0,19.0548,19.0548,19.0482,19.0548,11250.0
2007-02-20 11:50:00,29.14,29.14,29.13,29.13,4950.0,19.0482,19.0482,19.0417,19.0417,4950.0
2007-02-20 11:55:00,29.13,29.15,29.11,29.11,5550.0,19.0417,19.0548,19.0286,19.0286,5550.0
2007-02-20 12:00:00,29.1,29.11,29.07,29.09,32400.0,19.0221,19.0286,19.0025,19.0156,32400.0
2007-02-20 12:05:00,29.09,29.1,29.09,29.1,7350.0,19.0156,19.0221,19.0156,19.0221,7350.0
2007-02-20 12:10:00,29.09,29.09,29.07,29.07,6000.0,19.0156,19.0156,19.0025,19.0025,6000.0
2007-02-20 12:15:00,29.07,29.08,29.05,29.05,12750.0,19.0025,19.009,18.9894,18.9894,12750.0
2007-02-20 12:20:00,29.06,29.09,29.05,29.08,8100.0,18.9959,19.0156,18.9894,19.009,8100.0
2007-02-20 12:25:00,29.08,29.09,29.08,29.09,3450.0,19.009,19.0156,19.009,19.0156,3450.0
2007-02-20 12:30:00,29.09,29.09,29.08,29.08,6150.0,19.0156,19.0156,19.009,19.009,6150.0
2007-02-20 12:35:00,29.08,29.1,29.08,29.09,13800.0,19.009,19.0221,19.009,19.0156,13800.0
2007-02-20 12:40:00,29.09,29.1,29.09,29.09,3750.0,19.0156,19.0221,19.0156,19.0156,3750.0
2007-02-20 12:45:00,29.09,29.09,29.08,29.08,4350.0,19.0156,19.0156,19.009,19.009,4350.0
2007-02-20 12:50:00,29.09,29.09,29.07,29.09,3300.0,19.0156,19.0156,19.0025,19.0156,3300.0
2007-02-20 12:55:00,29.09,29.1,29.08,29.1,4200.0,19.0156,19.0221,19.009,19.0221,4200.0
2007-02-20 13:00:00,29.1,29.1,29.09,29.09,2100.0,19.0221,19.0221,19.0156,19.0156,2100.0
2007-02-20 13:05:00,29.09,29.1,29.09,29.1,9450.0,19.0156,19.0221,19.0156,19.0221,9450.0
2007-02-20 13:10:00,29.09,29.1,29.08,29.08,6450.0,19.0156,19.0221,19.009,19.009,6450.0
2007-02-20 13:15:00,29.09,29.09,29.07,29.07,3150.0,19.0156,19.0156,19.0025,19.0025,3150.0
2007-02-20 13:20:00,29.07,29.08,29.07,29.08,4350.0,19.0025,19.009,19.0025,19.009,4350.0
2007-02-20 13:25:00,29.08,29.09,29.07,29.07,7650.0,19.009,19.0156,19.0025,19.0025,7650.0
2007-02-20 13:30:00,29.07,29.07,29.05,29.06,7200.0,19.0025,19.0025,18.9894,18.9959,7200.0
2007-02-20 13:35:00,29.06,29.09,29.06,29.08,6300.0,18.9959,19.0156,18.9959,19.009,6300.0
2007-02-20 13:40:00,29.09,29.09,29.05,29.05,5850.0,19.0156,19.0156,18.9894,18.9894,5850.0
2007-02-20 13:45:00,29.05,29.07,29.05,29.07,7500.0,18.9894,19.0025,18.9894,19.0025,7500.0
2007-02-20 13:50:00,29.07,29.07,29.06,29.07,8550.0,19.0025,19.0025,18.9959,19.0025,8550.0
2007-02-20 13:55:00,29.07,29.07,29.04,29.05,12000.0,19.0025,19.0025,18.9829,18.9894,12000.0
2007-02-20 14:00:00,29.04,29.05,29.0,29.01,10200.0,18.9829,18.9894,18.9567,18.9633,10200.0
2007-02-20 14:05:00,29.01,29.03,29.01,29.03,7950.0,18.9633,18.9763,18.9633,18.9763,7950.0
2007-02-20 14:10:00,29.03,29.05,29.03,29.04,6450.0,18.9763,18.9894,18.9763,18.9829,6450.0
2007-02-20 14:15:00,29.04,29.05,29.03,29.04,6450.0,18.9829,18.9894,18.9763,18.9829,6450.0
2007-02-20 14:20:00,29.05,29.07,29.05,29.06,7950.0,18.9894,19.0025,18.9894,18.9959,7950.0
2007-02-20 14:25:00,29.06,29.07,29.05,29.07,4650.0,18.9959,19.0025,18.9894,19.0025,4650.0
2007-02-20 14:30:00,29.07,29.08,29.07,29.07,13050.0,19.0025,19.009,19.0025,19.0025,13050.0
2007-02-20 14:35:00,29.07,29.07,29.03,29.03,18600.0,19.0025,19.0025,18.9763,18.9763,18600.0
2007-02-20 14:40:00,29.03,29.04,29.03,29.04,15150.0,18.9763,18.9829,18.9763,18.9829,15150.0
2007-02-20 14:45:00,29.04,29.06,29.04,29.05,12300.0,18.9829,18.9959,18.9829,18.9894,12300.0
2007-02-20 14:50:00,29.05,29.07,29.04,29.07,19650.0,18.9894,19.0025,18.9829,19.0025,19650.0
2007-02-20 14:55:00,29.07,29.07,29.06,29.07,16650.0,19.0025,19.0025,18.9959,19.0025,16650.0
2007-02-20 15:00:00,29.07,29.07,29.02,29.03,21000.0,19.0025,19.0025,18.9698,18.9763,21000.0
2007-02-20 15:05:00,29.03,29.05,29.03,29.04,33300.0,18.9763,18.9894,18.9763,18.9829,33300.0
2007-02-20 15:10:00,29.04,29.06,29.02,29.05,27600.0,18.9829,18.9959,18.9698,18.9894,27600.0
2007-02-20 15:15:00,29.06,29.07,29.05,29.07,4800.0,18.9959,19.0025,18.9894,19.0025,4800.0
2007-02-20 15:20:00,29.07,29.07,29.06,29.06,10350.0,19.0025,19.0025,18.9959,18.9959,10350.0
2007-02-20 15:25:00,29.06,29.07,29.05,29.07,15900.0,18.9959,19.0025,18.9894,19.0025,15900.0
2007-02-20 15:30:00,29.07,29.08,29.06,29.06,19800.0,19.0025,19.009,18.9959,18.9959,19800.0
2007-02-20 15:35:00,29.06,29.07,29.05,29.05,159600.0,18.9959,19.0025,18.9894,18.9894,159600.0
2007-02-20 15:40:00,29.05,29.05,29.03,29.04,16650.0,18.9894,18.9894,18.9763,18.9829,16650.0
2007-02-20 15:45:00,29.04,29.04,28.98,28.99,67500.0,18.9829,18.9829,18.9437,18.9502,67500.0
2007-02-20 15:50:00,28.99,29.0,28.99,29.0,30750.0,18.9502,18.9567,18.9502,18.9567,30750.0
2007-02-20 15:55:00,28.99,29.0,28.98,29.0,59550.0,18.9502,18.9567,18.9437,18.9567,59550.0
2007-02-21 09:30:00,28.97,29.14,28.97,29.1,8850.0,18.9371,19.0482,18.9371,19.0221,8850.0
2007-02-21 09:35:00,29.11,29.14,29.04,29.05,15300.0,19.0286,19.0482,18.9829,18.9894,15300.0
2007-02-21 09:40:00,29.05,29.09,28.99,28.99,4950.0,18.9894,19.0156,18.9502,18.9502,4950.0
2007-02-21 09:45:00,28.99,29.01,28.97,28.99,12900.0,18.9502,18.9633,18.9371,18.9502,12900.0
2007-02-21 09:50:00,28.98,28.99,28.95,28.97,13650.0,18.9437,18.9502,18.924,18.9371,13650.0
2007-02-21 09:55:00,28.97,29.03,28.97,29.03,9900.0,18.9371,18.9763,18.9371,18.9763,9900.0
2007-02-21 10:00:00,29.02,29.05,29.01,29.03,10050.0,18.9698,18.9894,18.9633,18.9763,10050.0
2007-02-21 10:05:00,29.03,29.07,29.03,29.06,11700.0,18.9763,19.0025,18.9763,18.9959,11700.0
2007-02-21 10:10:00,29.07,29.07,29.05,29.07,8100.0,19.0025,19.0025,18.9894,19.0025,8100.0
2007-02-21 10:15:00,29.07,29.07,29.06,29.07,2550.0,19.0025,19.0025,18.9959,19.0025,2550.0
2007-02-21 10:20:00,29.08,29.09,29.07,29.08,10950.0,19.009,19.0156,19.0025,19.009,10950.0
2007-02-21 10:25:00,29.08,29.1,29.08,29.08,9000.0,19.009,19.0221,19.009,19.009,9000.0
2007-02-21 10:30:00,29.09,29.1,29.09,29.1,8250.0,19.0156,19.0221,19.0156,19.0221,8250.0
2007-02-21 10:35:00,29.09,29.1,29.03,29.05,10650.0,19.0156,19.0221,18.9763,18.9894,10650.0
2007-02-21 10:40:00,29.04,29.05,29.01,29.03,10200.0,18.9829,18.9894,18.9633,18.9763,10200.0
2007-02-21 10:45:00,29.01,29.03,28.97,28.99,65850.0,18.9633,18.9763,18.9371,18.9502,65850.0
2007-02-21 10:50:00,29.0,29.0,28.99,28.99,31800.0,18.9567,18.9567,18.9502,18.9502,31800.0
2007-02-21 10:55:00,28.99,29.0,28.99,28.99,7650.0,18.9502,18.9567,18.9502,18.9502,7650.0
2007-02-21 11:00:00,28.97,28.98,28.97,28.97,1500.0,18.9371,18.9437,18.9371,18.9371,1500.0
2007-02-21 11:05:00,28.97,28.99,28.95,28.97,14100.0,18.9371,18.9502,18.924,18.9371,14100.0
2007-02-21 11:10:00,28.97,28.97,28.95,28.96,3600.0,18.9371,18.9371,18.924,18.9306,3600.0
2007-02-21 11:15:00,28.95,28.99,28.95,28.99,13200.0,18.924,18.9502,18.924,18.9502,13200.0
2007-02-21 11:20:00,28.99,29.0,28.99,29.0,39450.0,18.9502,18.9567,18.9502,18.9567,39450.0
2007-02-21 11:25:00,29.0,29.0,28.99,29.0,27900.0,18.9567,18.9567,18.9502,18.9567,27900.0
2007-02-21 11:30:00,29.0,29.0,28.99,29.0,2700.0,18.9567,18.9567,18.9502,18.9567,2700.0
2007-02-21 11:35:00,28.99,29.0,28.99,28.99,9300.0,18.9502,18.9567,18.9502,18.9502,9300.0
2007-02-21 11:40:00,29.0,29.01,28.98,29.01,14850.0,18.9567,18.9633,18.9437,18.9633,14850.0
2007-02-21 11:45:00,28.99,28.99,28.98,28.98,9600.0,18.9502,18.9502,18.9437,18.9437,9600.0
2007-02-21 11:50:00,28.98,28.98,28.97,28.97,6000.0,18.9437,18.9437,18.9371,18.9371,6000.0
2007-02-21 11:55:00,28.97,28.98,28.97,28.97,10050.0,18.9371,18.9437,18.9371,18.9371,10050.0
2007-02-21 12:00:00,28.97,28.97,28.95,28.97,11850.0,18.9371,18.9371,18.924,18.9371,11850.0
2007-02-21 12:05:00,28.97,28.99,28.96,28.99,10500.0,18.9371,18.9502,18.9306,18.9502,10500.0
2007-02-21 12:10:00,28.99,28.99,28.97,28.97,7350.0,18.9502,18.9502,18.9371,18.9371,7350.0
2007-02-21 12:15:00,28.97,29.0,28.97,28.99,9750.0,18.9371,18.9567,18.9371,18.9502,9750.0
2007-02-21 12:20:00,28.99,28.99,28.98,28.98,6300.0,18.9502,18.9502,18.9437,18.9437,6300.0
2007-02-21 12:25:00,28.99,29.0,28.99,28.99,6900.0,18.9502,18.9567,18.9502,18.9502,6900.0
2007-02-21 12:30:00,28.99,29.0,28.99,28.99,3900.0,18.9502,18.9567,18.9502,18.9502,3900.0
2007-02-21 12:35:00,28.99,29.0,28.99,29.0,14250.0,18.9502,18.9567,18.9502,18.9567,14250.0
2007-02-21 12:40:00,29.0,29.0,28.99,28.99,6450.0,18.9567,18.9567,18.9502,18.9502,6450.0
2007-02-21 12:45:00,28.99,29.0,28.99,29.0,6000.0,18.9502,18.9567,18.9502,18.9567,6000.0
2007-02-21 12:50:00,28.99,29.01,28.99,29.0,2550.0,18.9502,18.9633,18.9502,18.9567,2550.0
2007-02-21 12:55:00,29.0,29.0,28.97,28.99,7500.0,18.9567,18.9567,18.9371,18.9502,7500.0
2007-02-21 13:00:00,28.99,29.01,28.98,29.0,10200.0,18.9502,18.9633,18.9437,18.9567,10200.0
2007-02-21 13:05:00,29.01,29.01,28.99,29.0,4500.0,18.9633,18.9633,18.9502,18.9567,4500.0
2007-02-21 13:10:00,28.99,29.01,28.99,29.0,6750.0,18.9502,18.9633,18.9502,18.9567,6750.0
2007-02-21 13:15:00,29.0,29.01,28.99,28.99,4350.0,18.9567,18.9633,18.9502,18.9502,4350.0
2007-02-21 13:20:00,29.0,29.0,28.97,28.97,8850.0,18.9567,18.9567,18.9371,18.9371,8850.0
2007-02-21 13:25:00,28.97,28.99,28.97,28.97,2700.0,18.9371,18.9502,18.9371,18.9371,2700.0
2007-02-21 13:30:00,28.97,28.99,28.97,28.99,4200.0,18.9371,18.9502,18.9371,18.9502,4200.0
2007-02-21 13:35:00,28.99,28.99,28.97,28.98,4500.0,18.9502,18.9502,18.9371,18.9437,4500.0
2007-02-21 13:40:00,28.97,28.98,28.97,28.97,5250.0,18.9371,18.9437,18.9371,18.9371,5250.0
2007-02-21 13:45:00,28.97,28.98,28.97,28.97,4650.0,18.9371,18.9437,18.9371,18.9371,4650.0
2007-02-21 13:50:00,28.97,28.98,28.97,28.97,5250.0,18.9371,18.9437,18.9371,18.9371,5250.0
2007-02-21 13:55:00,28.97,28.98,28.97,28.98,4050.0,18.9371,18.9437,18.9371,18.9437,4050.0
2007-02-21 14:00:00,28.98,28.98,28.95,28.97,6450.0,18.9437,18.9437,18.924,18.9371,6450.0
2007-02-21 14:05:00,28.97,29.0,28.96,28.99,18450.0,18.9371,18.9567,18.9306,18.9502,18450.0
2007-02-21 14:10:00,28.97,28.99,28.97,28.97,9900.0,18.9371,18.9502,18.9371,18.9371,9900.0
2007-02-21 14:15:00,28.98,28.98,28.97,28.98,3900.0,18.9437,18.9437,18.9371,18.9437,3900.0
2007-02-21 14:20:00,28.97,29.0,28.97,28.99,6900.0,18.9371,18.9567,18.9371,18.9502,6900.0
2007-02-21 14:25:00,29.0,29.0,28.97,28.97,18750.0,18.9567,18.9567,18.9371,18.9371,18750.0
2007-02-21 14:30:00,28.95,28.98,28.95,28.98,5850.0,18.924,18.9437,18.924,18.9437,5850.0
2007-02-21 14:35:00,28.97,28.98,28.96,28.96,7950.0,18.9371,18.9437,18.9306,18.9306,7950.0
2007-02-21 14:40:00,28.96,28.96,28.92,28.93,9450.0,18.9306,18.9306,18.9044,18.911,9450.0
2007-02-21 14:45:00,28.93,28.94,28.93,28.93,7800.0,18.911,18.9175,18.911,18.911,7800.0
2007-02-21 14:50:00,28.93,28.95,28.93,28.95,7500.0,18.911,18.924,18.911,18.924,7500.0
2007-02-21 14:55:00,28.95,28.96,28.94,28.94,9300.0,18.924,18.9306,18.9175,18.9175,9300.0
2007-02-21 15:00:00,28.94,28.95,28.91,28.93,6300.0,18.9175,18.924,18.8979,18.911,6300.0
2007-02-21 15:05:00,28.92,28.93,28.92,28.93,158700.0,18.9044,18.911,18.9044,18.911,158700.0
2007-02-21 15:10:00,28.94,28.97,28.93,28.96,9750.0,18.9175,18.9371,18.911,18.9306,9750.0
2007-02-21 15:15:00,28.96,28.98,28.96,28.97,29400.0,18.9306,18.9437,18.9306,18.9371,29400.0
2007-02-21 15:20:00,28.97,28.98,28.97,28.97,31800.0,18.9371,18.9437,18.9371,18.9371,31800.0
2007-02-21 15:25:00,28.97,28.98,28.97,28.98,14850.0,18.9371,18.9437,18.9371,18.9437,14850.0
2007-02-21 15:30:00,28.98,29.0,28.98,28.99,22650.0,18.9437,18.9567,18.9437,18.9502,22650.0
2007-02-21 15:35:00,28.99,28.99,28.97,28.98,12450.0,18.9502,18.9502,18.9371,18.9437,12450.0
2007-02-21 15:40:00,28.97,28.98,28.97,28.98,23550.0,18.9371,18.9437,18.9371,18.9437,23550.0
2007-02-21 15:45:00,28.99,29.0,28.98,28.99,21300.0,18.9502,18.9567,18.9437,18.9502,21300.0
2007-02-21 15:50:00,28.99,29.0,28.97,28.98,54000.0,18.9502,18.9567,18.9371,18.9437,54000.0
2007-02-21 15:55:00,28.98,29.0,28.98,29.0,45900.0,18.9437,18.9567,18.9437,18.9567,45900.0
2007-02-22 09:30:00,28.97,29.07,28.96,29.0,23100.0,18.9371,19.0025,18.9306,18.9567,23100.0
2007-02-22 09:35:00,28.97,29.03,28.94,28.99,13350.0,18.9371,18.9763,18.9175,18.9502,13350.0
2007-02-22 09:40:00,28.99,29.0,28.98,28.99,22950.0,18.9502,18.9567,18.9437,18.9502,22950.0
2007-02-22 09:45:00,29.0,29.03,28.99,29.0,13500.0,18.9567,18.9763,18.9502,18.9567,13500.0
2007-02-22 09:50:00,29.01,29.02,28.99,28.99,14250.0,18.9633,18.9698,18.9502,18.9502,14250.0
2007-02-22 09:55:00,28.99,29.0,28.97,28.99,21000.0,18.9502,18.9567,18.9371,18.9502,21000.0
2007-02-22 10:00:00,28.99,29.0,28.98,28.99,10500.0,18.9502,18.9567,18.9437,18.9502,10500.0
2007-02-22 10:05:00,28.99,29.0,28.98,28.98,7200.0,18.9502,18.9567,18.9437,18.9437,7200.0
2007-02-22 10:10:00,28.98,28.99,28.89,28.9,6750.0,18.9437,18.9502,18.8848,18.8914,6750.0
2007-02-22 10:15:00,28.91,28.91,28.86,28.87,4950.0,18.8979,18.8979,18.8652,18.8718,4950.0
2007-02-22 10:20:00,28.87,28.91,28.85,28.86,19050.0,18.8718,18.8979,18.8587,18.8652,19050.0
2007-02-22 10:25:00,28.85,28.86,28.83,28.83,8250.0,18.8587,18.8652,18.8456,18.8456,8250.0
2007-02-22 10:30:00,28.83,28.83,28.79,28.79,6600.0,18.8456,18.8456,18.8195,18.8195,6600.0
2007-02-22 10:35:00,28.81,28.85,28.8,28.83,9750.0,18.8325,18.8587,18.826,18.8456,9750.0
2007-02-22 10:40:00,28.82,28.9,28.82,28.88,59100.0,18.8391,18.8914,18.8391,18.8783,59100.0
2007-02-22 10:45:00,28.89,28.89,28.87,28.87,5550.0,18.8848,18.8848,18.8718,18.8718,5550.0
2007-02-22 10:50:00,28.87,28.87,28.85,28.87,8100.0,18.8718,18.8718,18.8587,18.8718,8100.0
2007-02-22 10:55:00,28.87,28.88,28.85,28.87,10800.0,18.8718,18.8783,18.8587,18.8718,10800.0
2007-02-22 11:00:00,28.87,28.88,28.86,28.86,12900.0,18.8718,18.8783,18.8652,18.8652,12900.0
2007-02-22 11:05:00,28.86,28.88,28.85,28.87,21150.0,18.8652,18.8783,18.8587,18.8718,21150.0
2007-02-22 11:10:00,28.88,28.9,28.83,28.84,10350.0,18.8783,18.8914,18.8456,18.8521,10350.0
2007-02-22 11:15:00,28.83,28.83,28.76,28.76,7050.0,18.8456,18.8456,18.7998,18.7998,7050.0
2007-02-22 11:20:00,28.77,28.77,28.71,28.71,10050.0,18.8064,18.8064,18.7672,18.7672,10050.0
2007-02-22 11:25:00,28.73,28.75,28.71,28.75,9600.0,18.7802,18.7933,18.7672,18.7933,9600.0
2007-02-22 11:30:00,28.74,28.74,28.69,28.7,15300.0,18.7868,18.7868,18.7541,18.7606,15300.0
2007-02-22 11:35:00,28.7,28.71,28.67,28.7,11250.0,18.7606,18.7672,18.741,18.7606,11250.0
2007-02-22 11:40:00,28.69,28.73,28.69,28.73,9000.0,18.7541,18.7802,18.7541,18.7802,9000.0
2007-02-22 11:45:00,28.72,28.73,28.69,28.69,10800.0,18.7737,18.7802,18.7541,18.7541,10800.0
2007-02-22 11:50:00,28.69,28.71,28.67,28.7,6150.0,18.7541,18.7672,18.741,18.7606,6150.0
2007-02-22 11:55:00,28.7,28.7,28.67,28.7,11700.0,18.7606,18.7606,18.741,18.7606,11700.0
2007-02-22 12:00:00,28.71,28.73,28.7,28.72,5100.0,18.7672,18.7802,18.7606,18.7737,5100.0
2007-02-22 12:05:00,28.73,28.75,28.71,28.75,4650.0,18.7802,18.7933,18.7672,18.7933,4650.0
2007-02-22 12:10:00,28.75,28.79,28.74,28.79,8700.0,18.7933,18.8195,18.7868,18.8195,8700.0
2007-02-22 12:15:00,28.79,28.8,28.79,28.79,5400.0,18.8195,18.826,18.8195,18.8195,5400.0
2007-02-22 12:20:00,28.78,28.78,28.77,28.78,7350.0,18.8129,18.8129,18.8064,18.8129,7350.0
2007-02-22 12:25:00,28.79,28.79,28.77,28.79,3750.0,18.8195,18.8195,18.8064,18.8195,3750.0
2007-02-22 12:30:00,28.79,28.79,28.73,28.75,7500.0,18.8195,18.8195,18.7802,18.7933,7500.0
2007-02-22 12:35:00,28.75,28.77,28.73,28.77,9450.0,18.7933,18.8064,18.7802,18.8064,9450.0
2007-02-22 12:40:00,28.77,28.77,28.75,28.75,3600.0,18.8064,18.8064,18.7933,18.7933,3600.0
2007-02-22 12:45:00,28.76,28.76,28.74,28.75,6000.0,18.7998,18.7998,18.7868,18.7933,6000.0
2007-02-22 12:50:00,28.75,28.75,28.75,28.75,7200.0,18.7933,18.7933,18.7933,18.7933,7200.0
2007-02-22 12:55:00,28.74,28.75,28.73,28.75,6450.0,18.7868,18.7933,18.7802,18.7933,6450.0
2007-02-22 13:00:00,28.74,28.75,28.74,28.75,5550.0,18.7868,18.7933,18.7868,18.7933,5550.0
2007-02-22 13:05:00,28.77,28.77,28.75,28.76,8850.0,18.8064,18.8064,18.7933,18.7998,8850.0
2007-02-22 13:10:00,28.77,28.77,28.76,28.76,5400.0,18.8064,18.8064,18.7998,18.7998,5400.0
2007-02-22 13:15:00,28.76,28.76,28.75,28.75,6000.0,18.7998,18.7998,18.7933,18.7933,6000.0
2007-02-22 13:20:00,28.75,28.77,28.74,28.77,6450.0,18.7933,18.8064,18.7868,18.8064,6450.0
2007-02-22 13:25:00,28.77,28.77,28.73,28.73,5850.0,18.8064,18.8064,18.7802,18.7802,5850.0
2007-02-22 13:30:00,28.73,28.73,28.71,28.71,7500.0,18.7802,18.7802,18.7672,18.7672,7500.0
2007-02-22 13:35:00,28.71,28.71,28.69,28.69,10200.0,18.7672,18.7672,18.7541,18.7541,10200.0
2007-02-22 13:40:00,28.69,28.7,28.67,28.68,8700.0,18.7541,18.7606,18.741,18.7476,8700.0
2007-02-22 13:45:00,28.67,28.68,28.61,28.62,18300.0,18.741,18.7476,18.7018,18.7083,18300.0
2007-02-22 13:50:00,28.61,28.62,28.61,28.61,6150.0,18.7018,18.7083,18.7018,18.7018,6150.0
2007-02-22 13:55:00,28.61,28.65,28.61,28.63,7800.0,18.7018,18.7279,18.7018,18.7149,7800.0
2007-02-22 14:00:00,28.63,28.66,28.61,28.66,10800.0,18.7149,18.7345,18.7018,18.7345,10800.0
2007-02-22 14:05:00,28.65,28.69,28.65,28.68,10800.0,18.7279,18.7541,18.7279,18.7476,10800.0
2007-02-22 14:10:00,28.69,28.7,28.66,28.66,6900.0,18.7541,18.7606,18.7345,18.7345,6900.0
2007-02-22 14:15:00,28.66,28.66,28.62,28.65,5550.0,18.7345,18.7345,18.7083,18.7279,5550.0
2007-02-22 14:20:00,28.64,28.65,28.63,28.64,4350.0,18.7214,18.7279,18.7149,18.7214,4350.0
2007-02-22 14:25:00,28.65,28.65,28.61,28.62,5250.0,18.7279,18.7279,18.7018,18.7083,5250.0
2007-02-22 14:30:00,28.61,28.61,28.55,28.57,10200.0,18.7018,18.7018,18.6626,18.6756,10200.0
2007-02-22 14:35:00,28.56,28.58,28.55,28.58,5250.0,18.6691,18.6822,18.6626,18.6822,5250.0
2007-02-22 14:40:00,28.57,28.59,28.55,28.55,8400.0,18.6756,18.6887,18.6626,18.6626,8400.0
2007-02-22 14:45:00,28.55,28.55,28.53,28.53,9600.0,18.6626,18.6626,18.6495,18.6495,9600.0
2007-02-22 14:50:00,28.53,28.54,28.51,28.52,19050.0,18.6495,18.656,18.6364,18.643,19050.0
2007-02-22 14:55:00,28.51,28.53,28.51,28.51,9600.0,18.6364,18.6495,18.6364,18.6364,9600.0
2007-02-22 15:00:00,28.51,28.53,28.49,28.5,11400.0,18.6364,18.6495,18.6234,18.6299,11400.0
2007-02-22 15:05:00,28.5,28.61,28.5,28.61,23250.0,18.6299,18.7018,18.6299,18.7018,23250.0
2007-02-22 15:10:00,28.61,28.63,28.59,28.63,10500.0,18.7018,18.7149,18.6887,18.7149,10500.0
2007-02-22 15:15:00,28.63,28.65,28.62,28.65,8400.0,18.7149,18.7279,18.7083,18.7279,8400.0
2007-02-22 15:20:00,28.66,28.69,28.66,28.69,15900.0,18.7345,18.7541,18.7345,18.7541,15900.0
2007-02-22 15:25:00,28.69,28.69,28.66,28.67,13650.0,18.7541,18.7541,18.7345,18.741,13650.0
2007-02-22 15:30:00,28.66,28.71,28.66,28.69,12450.0,18.7345,18.7672,18.7345,18.7541,12450.0
2007-02-22 15:35:00,28.69,28.7,28.63,28.63,18450.0,18.7541,18.7606,18.7149,18.7149,18450.0
2007-02-22 15:40:00,28.63,28.63,28.53,28.53,34950.0,18.7149,18.7149,18.6495,18.6495,34950.0
2007-02-22 15:45:00,28.53,28.56,28.53,28.55,37650.0,18.6495,18.6691,18.6495,18.6626,37650.0
2007-02-22 15:50:00,28.55,28.56,28.53,28.53,26100.0,18.6626,18.6691,18.6495,18.6495,26100.0
2007-02-22 15:55:00,28.53,28.58,28.53,28.58,36600.0,18.6495,18.6822,18.6495,18.6822,36600.0
2007-02-23 09:30:00,28.61,28.63,28.55,28.59,8850.0,18.7018,18.7149,18.6626,18.6887,8850.0
2007-02-23 09:35:00,28.59,28.71,28.59,28.67,9600.0,18.6887,18.7672,18.6887,18.741,9600.0
2007-02-23 09:40:00,28.65,28.67,28.55,28.63,7950.0,18.7279,18.741,18.6626,18.7149,7950.0
2007-02-23 09:45:00,28.65,28.66,28.6,28.61,8850.0,18.7279,18.7345,18.6953,18.7018,8850.0
2007-02-23 09:50:00,28.6,28.63,28.56,28.62,15150.0,18.6953,18.7149,18.6691,18.7083,15150.0
2007-02-23 09:55:00,28.61,28.67,28.57,28.65,12900.0,18.7018,18.741,18.6756,18.7279,12900.0
2007-02-23 10:00:00,28.64,28.64,28.57,28.6,9300.0,18.7214,18.7214,18.6756,18.6953,9300.0
2007-02-23 10:05:00,28.62,28.63,28.59,28.63,6900.0,18.7083,18.7149,18.6887,18.7149,6900.0
2007-02-23 10:10:00,28.62,28.65,28.56,28.57,11100.0,18.7083,18.7279,18.6691,18.6756,11100.0
2007-02-23 10:15:00,28.57,28.63,28.57,28.61,9300.0,18.6756,18.7149,18.6756,18.7018,9300.0
2007-02-23 10:20:00,28.61,28.62,28.55,28.59,4800.0,18.7018,18.7083,18.6626,18.6887,4800.0
2007-02-23 10:25:00,28.59,28.62,28.59,28.6,13050.0,18.6887,18.7083,18.6887,18.6953,13050.0
2007-02-23 10:30:00,28.59,28.61,28.59,28.59,4500.0,18.6887,18.7018,18.6887,18.6887,4500.0
2007-02-23 10:35:00,28.59,28.62,28.59,28.61,7500.0,18.6887,18.7083,18.6887,18.7018,7500.0
2007-02-23 10:40:00,28.61,28.63,28.6,28.63,9450.0,18.7018,18.7149,18.6953,18.7149,9450.0
2007-02-23 10:45:00,28.61,28.63,28.6,28.62,7650.0,18.7018,18.7149,18.6953,18.7083,7650.0
2007-02-23 10:50:00,28.61,28.62,28.61,28.62,5250.0,18.7018,18.7083,18.7018,18.7083,5250.0
2007-02-23 10:55:00,28.61,28.61,28.57,28.59,11250.0,18.7018,18.7018,18.6756,18.6887,11250.0
2007-02-23 11:00:00,28.59,28.59,28.55,28.55,4500.0,18.6887,18.6887,18.6626,18.6626,4500.0
2007-02-23 11:05:00,28.56,28.58,28.55,28.56,6450.0,18.6691,18.6822,18.6626,18.6691,6450.0
2007-02-23 11:10:00,28.55,28.57,28.55,28.57,2550.0,18.6626,18.6756,18.6626,18.6756,2550.0
2007-02-23 11:15:00,28.56,28.59,28.56,28.59,5100.0,18.6691,18.6887,18.6691,18.6887,5100.0
2007-02-23 11:20:00,28.59,28.61,28.59,28.61,23250.0,18.6887,18.7018,18.6887,18.7018,23250.0
2007-02-23 11:25:00,28.62,28.65,28.61,28.61,72750.0,18.7083,18.7279,18.7018,18.7018,72750.0
2007-02-23 11:30:00,28.61,28.72,28.61,28.63,33900.0,18.7018,18.7737,18.7018,18.7149,33900.0
2007-02-23 11:35:00,28.63,28.64,28.62,28.64,4650.0,18.7149,18.7214,18.7083,18.7214,4650.0
2007-02-23 11:40:00,28.64,28.64,28.63,28.64,3900.0,18.7214,18.7214,18.7149,18.7214,3900.0
2007-02-23 11:45:00,28.63,28.65,28.62,28.65,6000.0,18.7149,18.7279,18.7083,18.7279,6000.0
2007-02-23 11:50:00,28.65,28.65,28.63,28.63,3150.0,18.7279,18.7279,18.7149,18.7149,3150.0
2007-02-23 11:55:00,28.63,28.64,28.63,28.63,3300.0,18.7149,18.7214,18.7149,18.7149,3300.0
2007-02-23 12:00:00,28.63,28.63,28.61,28.61,5400.0,18.7149,18.7149,18.7018,18.7018,5400.0
2007-02-23 12:05:00,28.62,28.62,28.57,28.58,5250.0,18.7083,18.7083,18.6756,18.6822,5250.0
2007-02-23 12:10:00,28.58,28.59,28.57,28.57,4200.0,18.6822,18.6887,18.6756,18.6756,4200.0
2007-02-23 12:15:00,28.58,28.61,28.57,28.59,5400.0,18.6822,18.7018,18.6756,18.6887,5400.0
2007-02-23 12:20:00,28.6,28.63,28.59,28.6,3750.0,18.6953,18.7149,18.6887,18.6953,3750.0
2007-02-23 12:25:00,28.6,28.61,28.6,28.61,3600.0,18.6953,18.7018,18.6953,18.7018,3600.0
2007-02-23 12:30:00,28.61,28.63,28.61,28.62,4050.0,18.7018,18.7149,18.7018,18.7083,4050.0
2007-02-23 12:35:00,28.61,28.63,28.61,28.63,3900.0,18.7018,18.7149,18.7018,18.7149,3900.0
2007-02-23 12:40:00,28.63,28.64,28.63,28.63,4800.0,18.7149,18.7214,18.7149,18.7149,4800.0
2007-02-23 12:45:00,28.63,28.66,28.62,28.66,6450.0,18.7149,18.7345,18.7083,18.7345,6450.0
2007-02-23 12:50:00,28.65,28.67,28.65,28.67,6900.0,18.7279,18.741,18.7279,18.741,6900.0
2007-02-23 12:55:00,28.67,28.68,28.65,28.67,6750.0,18.741,18.7476,18.7279,18.741,6750.0
2007-02-23 13:00:00,28.67,28.68,28.65,28.67,2550.0,18.741,18.7476,18.7279,18.741,2550.0
2007-02-23 13:05:00,28.67,28.7,28.66,28.7,9900.0,18.741,18.7606,18.7345,18.7606,9900.0
2007-02-23 13:10:00,28.7,28.7,28.69,28.7,4350.0,18.7606,18.7606,18.7541,18.7606,4350.0
2007-02-23 13:15:00,28.71,28.72,28.71,28.72,6600.0,18.7672,18.7737,18.7672,18.7737,6600.0
2007-02-23 13:20:00,28.72,28.73,28.7,28.72,8850.0,18.7737,18.7802,18.7606,18.7737,8850.0
2007-02-23 13:25:00,28.72,28.73,28.72,28.72,6600.0,18.7737,18.7802,18.7737,18.7737,6600.0
2007-02-23 13:30:00,28.73,28.73,28.68,28.73,23700.0,18.7802,18.7802,18.7476,18.7802,23700.0
2007-02-23 13:35:00,28.73,28.73,28.69,28.7,4950.0,18.7802,18.7802,18.7541,18.7606,4950.0
2007-02-23 13:40:00,28.71,28.74,28.69,28.73,7200.0,18.7672,18.7868,18.7541,18.7802,7200.0
2007-02-23 13:45:00,28.73,28.75,28.7,28.72,6450.0,18.7802,18.7933,18.7606,18.7737,6450.0
2007-02-23 13:50:00,28.7,28.72,28.7,28.7,6900.0,18.7606,18.7737,18.7606,18.7606,6900.0
2007-02-23 13:55:00,28.7,28.71,28.67,28.67,6450.0,18.7606,18.7672,18.741,18.741,6450.0
2007-02-23 14:00:00,28.67,28.71,28.67,28.67,4200.0,18.741,18.7672,18.741,18.741,4200.0
2007-02-23 14:05:00,28.66,28.73,28.66,28.69,11550.0,18.7345,18.7802,18.7345,18.7541,11550.0
2007-02-23 14:10:00,28.69,28.69,28.66,28.67,11250.0,18.7541,18.7541,18.7345,18.741,11250.0
2007-02-23 14:15:00,28.67,28.7,28.67,28.7,40950.0,18.741,18.7606,18.741,18.7606,40950.0
2007-02-23 14:20:00,28.71,28.73,28.7,28.71,6900.0,18.7672,18.7802,18.7606,18.7672,6900.0
2007-02-23 14:25:00,28.7,28.7,28.68,28.69,5700.0,18.7606,18.7606,18.7476,18.7541,5700.0
2007-02-23 14:30:00,28.68,28.71,28.68,28.69,10950.0,18.7476,18.7672,18.7476,18.7541,10950.0
2007-02-23 14:35:00,28.69,28.7,28.67,28.67,5100.0,18.7541,18.7606,18.741,18.741,5100.0
2007-02-23 14:40:00,28.67,28.7,28.67,28.67,2400.0,18.741,18.7606,18.741,18.741,2400.0
2007-02-23 14:45:00,28.67,28.71,28.67,28.71,4950.0,18.741,18.7672,18.741,18.7672,4950.0
2007-02-23 14:50:00,28.71,28.75,28.7,28.73,89100.0,18.7672,18.7933,18.7606,18.7802,89100.0
2007-02-23 14:55:00,28.71,28.73,28.7,28.71,30150.0,18.7672,18.7802,18.7606,18.7672,30150.0
2007-02-23 15:00:00,28.71,28.71,28.67,28.67,4050.0,18.7672,18.7672,18.741,18.741,4050.0
2007-02-23 15:05:00,28.67,28.68,28.65,28.67,7500.0,18.741,18.7476,18.7279,18.741,7500.0
2007-02-23 15:10:00,28.67,28.7,28.66,28.7,25800.0,18.741,18.7606,18.7345,18.7606,25800.0
2007-02-23 15:15:00,28.7,28.7,28.65,28.67,18450.0,18.7606,18.7606,18.7279,18.741,18450.0
2007-02-23 15:20:00,28.66,28.7,28.66,28.7,14550.0,18.7345,18.7606,18.7345,18.7606,14550.0
2007-02-23 15:25:00,28.7,28.77,28.7,28.77,11400.0,18.7606,18.8064,18.7606,18.8064,11400.0
2007-02-23 15:30:00,28.77,28.77,28.7,28.74,15600.0,18.8064,18.8064,18.7606,18.7868,15600.0
2007-02-23 15:35:00,28.75,28.76,28.73,28.73,6750.0,18.7933,18.7998,18.7802,18.7802,6750.0
2007-02-23 15:40:00,28.73,28.75,28.73,28.74,7500.0,18.7802,18.7933,18.7802,18.7868,7500.0
2007-02-23 15:45:00,28.75,28.75,28.72,28.74,8400.0,18.7933,18.7933,18.7737,18.7868,8400.0
2007-02-23 15:50:00,28.74,28.75,28.73,28.75,15150.0,18.7868,18.7933,18.7802,18.7933,15150.0
2007-02-23 15:55:00,28.75,28.75,28.71,28.72,20400.0,18.7933,18.7933,18.7672,18.7737,20400.0
2007-02-26 09:30:00,28.83,28.99,28.72,28.88,10500.0,18.8456,18.9502,18.7737,18.8783,10500.0
2007-02-26 09:35:00,28.87,28.88,28.85,28.88,4050.0,18.8718,18.8783,18.8587,18.8783,4050.0
2007-02-26 09:40:00,28.88,28.88,28.84,28.87,11250.0,18.8783,18.8783,18.8521,18.8718,11250.0
2007-02-26 09:45:00,28.85,28.85,28.82,28.83,17250.0,18.8587,18.8587,18.8391,18.8456,17250.0
2007-02-26 09:50:00,28.82,28.87,28.81,28.81,13350.0,18.8391,18.8718,18.8325,18.8325,13350.0
2007-02-26 09:55:00,28.81,28.82,28.8,28.81,7650.0,18.8325,18.8391,18.826,18.8325,7650.0
2007-02-26 10:00:00,28.81,28.82,28.79,28.81,20550.0,18.8325,18.8391,18.8195,18.8325,20550.0
2007-02-26 10:05:00,28.8,28.83,28.79,28.83,14550.0,18.826,18.8456,18.8195,18.8456,14550.0
2007-02-26 10:10:00,28.82,28.83,28.82,28.83,10050.0,18.8391,18.8456,18.8391,18.8456,10050.0
2007-02-26 10:15:00,28.83,28.83,28.78,28.79,11100.0,18.8456,18.8456,18.8129,18.8195,11100.0
2007-02-26 10:20:00,28.79,28.79,28.77,28.79,5700.0,18.8195,18.8195,18.8064,18.8195,5700.0
2007-02-26 10:25:00,28.78,28.83,28.78,28.79,6450.0,18.8129,18.8456,18.8129,18.8195,6450.0
2007-02-26 10:30:00,28.79,28.81,28.78,28.79,7200.0,18.8195,18.8325,18.8129,18.8195,7200.0
2007-02-26 10:35:00,28.79,28.8,28.77,28.79,5550.0,18.8195,18.826,18.8064,18.8195,5550.0
2007-02-26 10:40:00,28.79,28.82,28.79,28.81,7950.0,18.8195,18.8391,18.8195,18.8325,7950.0
2007-02-26 10:45:00,28.81,28.82,28.8,28.81,6600.0,18.8325,18.8391,18.826,18.8325,6600.0
2007-02-26 10:50:00,28.8,28.81,28.8,28.81,8250.0,18.826,18.8325,18.826,18.8325,8250.0
2007-02-26 10:55:00,28.81,28.82,28.8,28.82,8100.0,18.8325,18.8391,18.826,18.8391,8100.0
2007-02-26 11:00:00,28.82,28.85,28.81,28.83,9750.0,18.8391,18.8587,18.8325,18.8456,9750.0
2007-02-26 11:05:00,28.83,28.83,28.81,28.83,6150.0,18.8456,18.8456,18.8325,18.8456,6150.0
2007-02-26 11:10:00,28.83,28.85,28.83,28.84,8250.0,18.8456,18.8587,18.8456,18.8521,8250.0
2007-02-26 11:15:00,28.85,28.85,28.83,28.83,4350.0,18.8587,18.8587,18.8456,18.8456,4350.0
2007-02-26 11:20:00,28.82,28.83,28.82,28.83,6300.0,18.8391,18.8456,18.8391,18.8456,6300.0
2007-02-26 11:25:00,28.83,28.83,28.82,28.83,5100.0,18.8456,18.8456,18.8391,18.8456,5100.0
2007-02-26 11:30:00,28.83,28.83,28.82,28.82,4350.0,18.8456,18.8456,18.8391,18.8391,4350.0
2007-02-26 11:35:00,28.83,28.83,28.83,28.83,2400.0,18.8456,18.8456,18.8456,18.8456,2400.0
2007-02-26 11:40:00,28.83,28.85,28.83,28.85,8700.0,18.8456,18.8587,18.8456,18.8587,8700.0
2007-02-26 11:45:00,28.85,28.86,28.84,28.85,4650.0,18.8587,18.8652,18.8521,18.8587,4650.0
2007-02-26 11:50:00,28.85,28.86,28.85,28.86,2400.0,18.8587,18.8652,18.8587,18.8652,2400.0
2007-02-26 11:55:00,28.86,28.87,28.85,28.87,7500.0,18.8652,18.8718,18.8587,18.8718,7500.0
2007-02-26 12:00:00,28.86,28.88,28.86,28.88,4350.0,18.8652,18.8783,18.8652,18.8783,4350.0
2007-02-26 12:05:00,28.87,28.88,28.84,28.86,8550.0,18.8718,18.8783,18.8521,18.8652,8550.0
2007-02-26 12:10:00,28.86,28.86,28.85,28.85,4650.0,18.8652,18.8652,18.8587,18.8587,4650.0
2007-02-26 12:15:00,28.85,28.85,28.81,28.81,4350.0,18.8587,18.8587,18.8325,18.8325,4350.0
2007-02-26 12:20:00,28.82,28.82,28.79,28.79,6000.0,18.8391,18.8391,18.8195,18.8195,6000.0
2007-02-26 12:25:00,28.79,28.8,28.77,28.8,6300.0,18.8195,18.826,18.8064,18.826,6300.0
2007-02-26 12:30:00,28.8,28.8,28.79,28.79,9900.0,18.826,18.826,18.8195,18.8195,9900.0
2007-02-26 12:35:00,28.77,28.8,28.75,28.8,11250.0,18.8064,18.826,18.7933,18.826,11250.0
2007-02-26 12:40:00,28.79,28.8,28.73,28.73,7350.0,18.8195,18.826,18.7802,18.7802,7350.0
2007-02-26 12:45:00,28.74,28.75,28.72,28.73,8100.0,18.7868,18.7933,18.7737,18.7802,8100.0
2007-02-26 12:50:00,28.73,28.73,28.7,28.7,4200.0,18.7802,18.7802,18.7606,18.7606,4200.0
2007-02-26 12:55:00,28.7,28.7,28.67,28.67,5550.0,18.7606,18.7606,18.741,18.741,5550.0
2007-02-26 13:00:00,28.68,28.72,28.68,28.72,4050.0,18.7476,18.7737,18.7476,18.7737,4050.0
2007-02-26 13:05:00,28.72,28.81,28.72,28.81,4500.0,18.7737,18.8325,18.7737,18.8325,4500.0
2007-02-26 13:10:00,28.8,28.81,28.8,28.81,6600.0,18.826,18.8325,18.826,18.8325,6600.0
2007-02-26 13:15:00,28.81,28.81,28.77,28.79,6150.0,18.8325,18.8325,18.8064,18.8195,6150.0
2007-02-26 13:20:00,28.79,28.79,28.77,28.79,5700.0,18.8195,18.8195,18.8064,18.8195,5700.0
2007-02-26 13:25:00,28.79,28.79,28.78,28.78,2700.0,18.8195,18.8195,18.8129,18.8129,2700.0
2007-02-26 13:30:00,28.79,28.8,28.78,28.8,4050.0,18.8195,18.826,18.8129,18.826,4050.0
2007-02-26 13:35:00,28.8,28.8,28.77,28.78,5250.0,18.826,18.826,18.8064,18.8129,5250.0
2007-02-26 13:40:00,28.78,28.78,28.77,28.77,6600.0,18.8129,18.8129,18.8064,18.8064,6600.0
2007-02-26 13:45:00,28.76,28.76,28.75,28.76,5100.0,18.7998,18.7998,18.7933,18.7998,5100.0
2007-02-26 13:50:00,28.77,28.8,28.76,28.77,5850.0,18.8064,18.826,18.7998,18.8064,5850.0
2007-02-26 13:55:00,28.77,28.79,28.74,28.75,10350.0,18.8064,18.8195,18.7868,18.7933,10350.0
2007-02-26 14:00:00,28.75,28.76,28.75,28.76,4500.0,18.7933,18.7998,18.7933,18.7998,4500.0
2007-02-26 14:05:00,28.76,28.77,28.75,28.76,6900.0,18.7998,18.8064,18.7933,18.7998,6900.0
2007-02-26 14:10:00,28.76,28.77,28.75,28.77,3900.0,18.7998,18.8064,18.7933,18.8064,3900.0
2007-02-26 14:15:00,28.77,28.77,28.73,28.73,5100.0,18.8064,18.8064,18.7802,18.7802,5100.0
2007-02-26 14:20:00,28.74,28.78,28.74,28.78,7200.0,18.7868,18.8129,18.7868,18.8129,7200.0
2007-02-26 14:25:00,28.78,28.79,28.77,28.78,8400.0,18.8129,18.8195,18.8064,18.8129,8400.0
2007-02-26 14:30:00,28.78,28.78,28.75,28.75,4200.0,18.8129,18.8129,18.7933,18.7933,4200.0
2007-02-26 14:35:00,28.76,28.79,28.76,28.78,4650.0,18.7998,18.8195,18.7998,18.8129,4650.0
2007-02-26 14:40:00,28.79,28.79,28.77,28.78,5550.0,18.8195,18.8195,18.8064,18.8129,5550.0
2007-02-26 14:45:00,28.77,28.78,28.77,28.78,3900.0,18.8064,18.8129,18.8064,18.8129,3900.0
2007-02-26 14:50:00,28.77,28.79,28.77,28.78,4500.0,18.8064,18.8195,18.8064,18.8129,4500.0
2007-02-26 14:55:00,28.79,28.79,28.77,28.79,3900.0,18.8195,18.8195,18.8064,18.8195,3900.0
2007-02-26 15:00:00,28.79,28.81,28.79,28.79,6600.0,18.8195,18.8325,18.8195,18.8195,6600.0
2007-02-26 15:05:00,28.79,28.79,28.77,28.77,4950.0,18.8195,18.8195,18.8064,18.8064,4950.0
2007-02-26 15:10:00,28.77,28.78,28.72,28.76,11850.0,18.8064,18.8129,18.7737,18.7998,11850.0
2007-02-26 15:15:00,28.75,28.76,28.75,28.75,6000.0,18.7933,18.7998,18.7933,18.7933,6000.0
2007-02-26 15:20:00,28.75,28.75,28.69,28.71,8250.0,18.7933,18.7933,18.7541,18.7672,8250.0
2007-02-26 15:25:00,28.71,28.73,28.7,28.7,10500.0,18.7672,18.7802,18.7606,18.7606,10500.0
2007-02-26 15:30:00,28.71,28.73,28.7,28.73,16650.0,18.7672,18.7802,18.7606,18.7802,16650.0
2007-02-26 15:35:00,28.72,28.73,28.71,28.72,8700.0,18.7737,18.7802,18.7672,18.7737,8700.0
2007-02-26 15:40:00,28.73,28.75,28.7,28.71,21300.0,18.7802,18.7933,18.7606,18.7672,21300.0
2007-02-26 15:45:00,28.72,28.74,28.71,28.73,55650.0,18.7737,18.7868,18.7672,18.7802,55650.0
2007-02-26 15:50:00,28.73,28.73,28.71,28.73,27450.0,18.7802,18.7802,18.7672,18.7802,27450.0
2007-02-26 15:55:00,28.73,28.73,28.71,28.73,27000.0,18.7802,18.7802,18.7672,18.7802,27000.0
2007-02-27 09:35:00,28.41,28.43,28.17,28.2,21150.0,18.5711,18.5841,18.4142,18.4338,21150.0
2007-02-27 09:40:00,28.18,28.27,28.18,28.23,12150.0,18.4207,18.4795,18.4207,18.4534,12150.0
2007-02-27 09:45:00,28.25,28.29,28.21,28.26,13050.0,18.4665,18.4926,18.4403,18.473,13050.0
2007-02-27 09:50:00,28.26,28.34,28.26,28.33,14100.0,18.473,18.5253,18.473,18.5188,14100.0
2007-02-27 09:55:00,28.33,28.33,28.2,28.27,21600.0,18.5188,18.5188,18.4338,18.4795,21600.0
2007-02-27 10:00:00,28.28,28.4,28.28,28.39,6450.0,18.4861,18.5645,18.4861,18.558,6450.0
2007-02-27 10:05:00,28.39,28.39,28.33,28.35,10500.0,18.558,18.558,18.5188,18.5318,10500.0
2007-02-27 10:10:00,28.35,28.37,28.31,28.31,4050.0,18.5318,18.5449,18.5057,18.5057,4050.0
2007-02-27 10:15:00,28.31,28.33,28.27,28.29,15900.0,18.5057,18.5188,18.4795,18.4926,15900.0
2007-02-27 10:20:00,28.27,28.37,28.27,28.35,6450.0,18.4795,18.5449,18.4795,18.5318,6450.0
2007-02-27 10:25:00,28.37,28.4,28.34,28.39,3900.0,18.5449,18.5645,18.5253,18.558,3900.0
2007-02-27 10:30:00,28.4,28.45,28.4,28.42,4650.0,18.5645,18.5972,18.5645,18.5776,4650.0
2007-02-27 10:35:00,28.45,28.47,28.44,28.46,4500.0,18.5972,18.6103,18.5907,18.6037,4500.0
2007-02-27 10:40:00,28.45,28.47,28.41,28.42,5850.0,18.5972,18.6103,18.5711,18.5776,5850.0
2007-02-27 10:45:00,28.41,28.43,28.4,28.43,3300.0,18.5711,18.5841,18.5645,18.5841,3300.0
2007-02-27 10:50:00,28.43,28.43,28.4,28.41,2700.0,18.5841,18.5841,18.5645,18.5711,2700.0
2007-02-27 10:55:00,28.38,28.38,28.35,28.35,1950.0,18.5514,18.5514,18.5318,18.5318,1950.0
2007-02-27 11:00:00,28.36,28.37,28.31,28.31,4650.0,18.5384,18.5449,18.5057,18.5057,4650.0
2007-02-27 11:05:00,28.31,28.33,28.3,28.32,6450.0,18.5057,18.5188,18.4992,18.5122,6450.0
2007-02-27 11:10:00,28.32,28.32,28.29,28.3,2550.0,18.5122,18.5122,18.4926,18.4992,2550.0
2007-02-27 11:15:00,28.3,28.31,28.28,28.3,4800.0,18.4992,18.5057,18.4861,18.4992,4800.0
2007-02-27 11:20:00,28.27,28.28,28.22,28.22,5100.0,18.4795,18.4861,18.4469,18.4469,5100.0
2007-02-27 11:25:00,28.24,28.25,28.24,28.24,4200.0,18.4599,18.4665,18.4599,18.4599,4200.0
2007-02-27 11:30:00,28.24,28.28,28.23,28.26,6450.0,18.4599,18.4861,18.4534,18.473,6450.0
2007-02-27 11:35:00,28.27,28.31,28.26,28.31,5250.0,18.4795,18.5057,18.473,18.5057,5250.0
2007-02-27 11:40:00,28.31,28.34,28.28,28.29,5250.0,18.5057,18.5253,18.4861,18.4926,5250.0
2007-02-27 11:45:00,28.27,28.28,28.26,28.27,7200.0,18.4795,18.4861,18.473,18.4795,7200.0
2007-02-27 11:50:00,28.28,28.31,28.27,28.29,36600.0,18.4861,18.5057,18.4795,18.4926,36600.0
2007-02-27 11:55:00,28.28,28.33,28.23,28.23,58650.0,18.4861,18.5188,18.4534,18.4534,58650.0
2007-02-27 12:00:00,28.25,28.27,28.23,28.27,9300.0,18.4665,18.4795,18.4534,18.4795,9300.0
2007-02-27 12:05:00,28.25,28.29,28.25,28.29,3600.0,18.4665,18.4926,18.4665,18.4926,3600.0
2007-02-27 12:10:00,28.28,28.3,28.26,28.29,9900.0,18.4861,18.4992,18.473,18.4926,9900.0
2007-02-27 12:15:00,28.28,28.28,28.24,28.28,4800.0,18.4861,18.4861,18.4599,18.4861,4800.0
2007-02-27 12:20:00,28.28,28.33,28.28,28.33,7650.0,18.4861,18.5188,18.4861,18.5188,7650.0
2007-02-27 12:25:00,28.31,28.33,28.3,28.3,2700.0,18.5057,18.5188,18.4992,18.4992,2700.0
2007-02-27 12:30:00,28.31,28.33,28.3,28.31,6000.0,18.5057,18.5188,18.4992,18.5057,6000.0
2007-02-27 12:35:00,28.31,28.32,28.3,28.32,1200.0,18.5057,18.5122,18.4992,18.5122,1200.0
2007-02-27 12:40:00,28.31,28.31,28.27,28.29,3900.0,18.5057,18.5057,18.4795,18.4926,3900.0
2007-02-27 12:45:00,28.3,28.33,28.29,28.31,7200.0,18.4992,18.5188,18.4926,18.5057,7200.0
2007-02-27 12:50:00,28.31,28.37,28.31,28.37,7800.0,18.5057,18.5449,18.5057,18.5449,7800.0
2007-02-27 12:55:00,28.35,28.35,28.3,28.31,1500.0,18.5318,18.5318,18.4992,18.5057,1500.0
2007-02-27 13:00:00,28.31,28.35,28.31,28.34,2250.0,18.5057,18.5318,18.5057,18.5253,2250.0
2007-02-27 13:05:00,28.35,28.37,28.35,28.36,13350.0,18.5318,18.5449,18.5318,18.5384,13350.0
2007-02-27 13:10:00,28.37,28.37,28.34,28.34,12750.0,18.5449,18.5449,18.5253,18.5253,12750.0
2007-02-27 13:15:00,28.34,28.35,28.32,28.33,15900.0,18.5253,18.5318,18.5122,18.5188,15900.0
2007-02-27 13:20:00,28.31,28.35,28.31,28.35,9300.0,18.5057,18.5318,18.5057,18.5318,9300.0
2007-02-27 13:25:00,28.34,28.36,28.33,28.34,9900.0,18.5253,18.5384,18.5188,18.5253,9900.0
2007-02-27 13:30:00,28.34,28.35,28.33,28.35,9600.0,18.5253,18.5318,18.5188,18.5318,9600.0
2007-02-27 13:35:00,28.35,28.35,28.32,28.33,11250.0,18.5318,18.5318,18.5122,18.5188,11250.0
2007-02-27 13:40:00,28.33,28.35,28.33,28.33,15900.0,18.5188,18.5318,18.5188,18.5188,15900.0
2007-02-27 13:45:00,28.33,28.34,28.3,28.34,9300.0,18.5188,18.5253,18.4992,18.5253,9300.0
2007-02-27 13:50:00,28.34,28.35,28.33,28.34,17250.0,18.5253,18.5318,18.5188,18.5253,17250.0
2007-02-27 13:55:00,28.33,28.34,28.32,28.33,8850.0,18.5188,18.5253,18.5122,18.5188,8850.0
2007-02-27 14:00:00,28.33,28.34,28.31,28.33,17550.0,18.5188,18.5253,18.5057,18.5188,17550.0
2007-02-27 14:05:00,28.31,28.34,28.29,28.33,32250.0,18.5057,18.5253,18.4926,18.5188,32250.0
2007-02-27 14:10:00,28.33,28.33,28.27,28.27,14100.0,18.5188,18.5188,18.4795,18.4795,14100.0
2007-02-27 14:15:00,28.29,28.29,28.25,28.27,15450.0,18.4926,18.4926,18.4665,18.4795,15450.0
2007-02-27 14:20:00,28.25,28.29,28.23,28.27,14100.0,18.4665,18.4926,18.4534,18.4795,14100.0
2007-02-27 14:25:00,28.27,28.28,28.2,28.24,33750.0,18.4795,18.4861,18.4338,18.4599,33750.0
2007-02-27 14:30:00,28.24,28.25,28.19,28.19,30150.0,18.4599,18.4665,18.4272,18.4272,30150.0
2007-02-27 14:35:00,28.22,28.23,28.14,28.15,18300.0,18.4469,18.4534,18.3946,18.4011,18300.0
2007-02-27 14:40:00,28.17,28.19,28.14,28.15,12300.0,18.4142,18.4272,18.3946,18.4011,12300.0
2007-02-27 14:45:00,28.2,28.22,28.09,28.09,12450.0,18.4338,18.4469,18.3619,18.3619,12450.0
2007-02-27 14:50:00,28.09,28.11,27.99,28.01,25800.0,18.3619,18.375,18.2965,18.3096,25800.0
2007-02-27 14:55:00,28.02,28.03,27.95,27.99,15450.0,18.3161,18.3227,18.2704,18.2965,15450.0
2007-02-27 15:00:00,27.99,27.99,27.9,27.93,22200.0,18.2965,18.2965,18.2377,18.2573,22200.0
2007-02-27 15:05:00,27.91,27.97,27.67,27.81,36750.0,18.2442,18.2834,18.0873,18.1788,36750.0
2007-02-27 15:10:00,27.8,27.93,27.79,27.89,20700.0,18.1723,18.2573,18.1658,18.2311,20700.0
2007-02-27 15:15:00,27.89,27.99,27.81,27.99,43200.0,18.2311,18.2965,18.1788,18.2965,43200.0
2007-02-27 15:20:00,27.99,28.08,27.93,28.05,25050.0,18.2965,18.3553,18.2573,18.3357,25050.0
2007-02-27 15:25:00,28.06,28.09,28.03,28.09,14250.0,18.3423,18.3619,18.3227,18.3619,14250.0
2007-02-27 15:30:00,28.07,28.07,27.89,27.95,20100.0,18.3488,18.3488,18.2311,18.2704,20100.0
2007-02-27 15:35:00,27.98,28.0,27.97,27.99,11700.0,18.29,18.303,18.2834,18.2965,11700.0
2007-02-27 15:40:00,27.99,27.99,27.89,27.9,24600.0,18.2965,18.2965,18.2311,18.2377,24600.0
2007-02-27 15:45:00,27.92,27.94,27.66,27.66,36900.0,18.2508,18.2638,18.0808,18.0808,36900.0
2007-02-27 15:50:00,27.66,27.97,27.66,27.91,39150.0,18.0808,18.2834,18.0808,18.2442,39150.0
2007-02-27 15:55:00,27.91,27.93,27.9,27.91,18600.0,18.2442,18.2573,18.2377,18.2442,18600.0
2007-02-28 09:30:00,27.87,27.95,27.81,27.94,11400.0,18.2181,18.2704,18.1788,18.2638,11400.0
2007-02-28 09:35:00,27.97,28.06,27.95,28.03,5700.0,18.2834,18.3423,18.2704,18.3227,5700.0
2007-02-28 09:40:00,28.01,28.06,27.81,27.83,13650.0,18.3096,18.3423,18.1788,18.1919,13650.0
2007-02-28 09:45:00,27.81,27.83,27.77,27.79,11250.0,18.1788,18.1919,18.1527,18.1658,11250.0
2007-02-28 09:50:00,27.79,27.82,27.66,27.8,13050.0,18.1658,18.1854,18.0808,18.1723,13050.0
2007-02-28 09:55:00,27.77,27.91,27.71,27.88,9300.0,18.1527,18.2442,18.1135,18.2246,9300.0
2007-02-28 10:00:00,27.77,27.91,27.75,27.83,12600.0,18.1527,18.2442,18.1396,18.1919,12600.0
2007-02-28 10:05:00,27.9,27.97,27.75,27.87,9000.0,18.2377,18.2834,18.1396,18.2181,9000.0
2007-02-28 10:10:00,27.91,27.97,27.87,27.95,8250.0,18.2442,18.2834,18.2181,18.2704,8250.0
2007-02-28 10:15:00,27.95,28.03,27.92,28.02,11850.0,18.2704,18.3227,18.2508,18.3161,11850.0
2007-02-28 10:20:00,28.03,28.06,27.93,28.03,6600.0,18.3227,18.3423,18.2573,18.3227,6600.0
2007-02-28 10:25:00,28.03,28.1,28.01,28.09,11700.0,18.3227,18.3684,18.3096,18.3619,11700.0
2007-02-28 10:30:00,28.08,28.13,28.03,28.11,9300.0,18.3553,18.388,18.3227,18.375,9300.0
2007-02-28 10:35:00,28.11,28.15,28.08,28.12,12150.0,18.375,18.4011,18.3553,18.3815,12150.0
2007-02-28 10:40:00,28.11,28.13,28.09,28.13,4650.0,18.375,18.388,18.3619,18.388,4650.0
2007-02-28 10:45:00,28.13,28.16,28.09,28.12,10950.0,18.388,18.4076,18.3619,18.3815,10950.0
2007-02-28 10:50:00,28.11,28.15,27.98,27.98,10050.0,18.375,18.4011,18.29,18.29,10050.0
2007-02-28 10:55:00,27.99,28.09,27.96,27.98,14400.0,18.2965,18.3619,18.2769,18.29,14400.0
2007-02-28 11:00:00,27.99,28.03,27.96,28.02,8550.0,18.2965,18.3227,18.2769,18.3161,8550.0
2007-02-28 11:05:00,28.01,28.04,28.0,28.01,4050.0,18.3096,18.3292,18.303,18.3096,4050.0
2007-02-28 11:10:00,28.04,28.04,28.01,28.03,5850.0,18.3292,18.3292,18.3096,18.3227,5850.0
2007-02-28 11:15:00,28.02,28.08,28.02,28.07,3900.0,18.3161,18.3553,18.3161,18.3488,3900.0
2007-02-28 11:20:00,28.07,28.07,28.01,28.03,7350.0,18.3488,18.3488,18.3096,18.3227,7350.0
2007-02-28 11:25:00,28.02,28.03,28.02,28.02,4650.0,18.3161,18.3227,18.3161,18.3161,4650.0
2007-02-28 11:30:00,28.02,28.03,28.0,28.03,5550.0,18.3161,18.3227,18.303,18.3227,5550.0
2007-02-28 11:35:00,28.02,28.05,28.02,28.04,7500.0,18.3161,18.3357,18.3161,18.3292,7500.0
2007-02-28 11:40:00,28.01,28.02,27.99,28.02,6900.0,18.3096,18.3161,18.2965,18.3161,6900.0
2007-02-28 11:45:00,28.02,28.05,28.01,28.01,6900.0,18.3161,18.3357,18.3096,18.3096,6900.0
2007-02-28 11:50:00,28.01,28.03,27.99,27.99,5250.0,18.3096,18.3227,18.2965,18.2965,5250.0
2007-02-28 11:55:00,28.0,28.02,28.0,28.02,4950.0,18.303,18.3161,18.303,18.3161,4950.0
2007-02-28 12:00:00,28.03,28.03,27.99,28.01,10500.0,18.3227,18.3227,18.2965,18.3096,10500.0
2007-02-28 12:05:00,28.01,28.02,27.6,27.9,71850.0,18.3096,18.3161,18.0416,18.2377,71850.0
2007-02-28 12:10:00,27.91,27.99,27.88,27.99,24750.0,18.2442,18.2965,18.2246,18.2965,24750.0
2007-02-28 12:15:00,27.97,27.99,27.95,27.99,3900.0,18.2834,18.2965,18.2704,18.2965,3900.0
2007-02-28 12:20:00,27.98,28.05,27.98,28.04,4950.0,18.29,18.3357,18.29,18.3292,4950.0
2007-02-28 12:25:00,28.04,28.05,28.03,28.03,6750.0,18.3292,18.3357,18.3227,18.3227,6750.0
2007-02-28 12:30:00,28.03,28.05,28.03,28.03,3900.0,18.3227,18.3357,18.3227,18.3227,3900.0
2007-02-28 12:35:00,28.03,28.04,28.02,28.03,3750.0,18.3227,18.3292,18.3161,18.3227,3750.0
2007-02-28 12:40:00,28.03,28.04,28.02,28.04,5400.0,18.3227,18.3292,18.3161,18.3292,5400.0
2007-02-28 12:45:00,28.03,28.08,28.03,28.08,6300.0,18.3227,18.3553,18.3227,18.3553,6300.0
2007-02-28 12:50:00,28.08,28.09,28.07,28.09,4350.0,18.3553,18.3619,18.3488,18.3619,4350.0
2007-02-28 12:55:00,28.1,28.11,28.08,28.1,5700.0,18.3684,18.375,18.3553,18.3684,5700.0
2007-02-28 13:00:00,28.11,28.11,28.07,28.09,5700.0,18.375,18.375,18.3488,18.3619,5700.0
2007-02-28 13:05:00,28.09,28.09,28.07,28.08,3300.0,18.3619,18.3619,18.3488,18.3553,3300.0
2007-02-28 13:10:00,28.07,28.07,28.05,28.06,8700.0,18.3488,18.3488,18.3357,18.3423,8700.0
2007-02-28 13:15:00,28.06,28.06,28.05,28.05,5250.0,18.3423,18.3423,18.3357,18.3357,5250.0
2007-02-28 13:20:00,28.06,28.07,28.05,28.06,5100.0,18.3423,18.3488,18.3357,18.3423,5100.0
2007-02-28 13:25:00,28.07,28.13,28.07,28.13,7800.0,18.3488,18.388,18.3488,18.388,7800.0
2007-02-28 13:30:00,28.13,28.13,28.11,28.13,5400.0,18.388,18.388,18.375,18.388,5400.0
2007-02-28 13:35:00,28.13,28.13,28.1,28.1,8250.0,18.388,18.388,18.3684,18.3684,8250.0
2007-02-28 13:40:00,28.11,28.11,28.07,28.07,6150.0,18.375,18.375,18.3488,18.3488,6150.0
2007-02-28 13:45:00,28.08,28.08,28.06,28.06,7950.0,18.3553,18.3553,18.3423,18.3423,7950.0
2007-02-28 13:50:00,28.05,28.07,28.05,28.05,8850.0,18.3357,18.3488,18.3357,18.3357,8850.0
2007-02-28 13:55:00,28.04,28.05,28.03,28.04,3600.0,18.3292,18.3357,18.3227,18.3292,3600.0
2007-02-28 14:00:00,28.06,28.12,28.06,28.11,12000.0,18.3423,18.3815,18.3423,18.375,12000.0
2007-02-28 14:05:00,28.11,28.12,28.07,28.08,5850.0,18.375,18.3815,18.3488,18.3553,5850.0
2007-02-28 14:10:00,28.09,28.11,28.08,28.08,6750.0,18.3619,18.375,18.3553,18.3553,6750.0
2007-02-28 14:15:00,28.09,28.09,28.07,28.08,3600.0,18.3619,18.3619,18.3488,18.3553,3600.0
2007-02-28 14:20:00,28.07,28.08,28.06,28.07,9750.0,18.3488,18.3553,18.3423,18.3488,9750.0
2007-02-28 14:25:00,28.07,28.07,28.04,28.07,10950.0,18.3488,18.3488,18.3292,18.3488,10950.0
2007-02-28 14:30:00,28.07,28.09,28.07,28.09,7350.0,18.3488,18.3619,18.3488,18.3619,7350.0
2007-02-28 14:35:00,28.09,28.11,28.07,28.08,10950.0,18.3619,18.375,18.3488,18.3553,10950.0
2007-02-28 14:40:00,28.09,28.12,28.09,28.11,7350.0,18.3619,18.3815,18.3619,18.375,7350.0
2007-02-28 14:45:00,28.11,28.12,28.09,28.12,6750.0,18.375,18.3815,18.3619,18.3815,6750.0
2007-02-28 14:50:00,28.13,28.14,28.11,28.13,12900.0,18.388,18.3946,18.375,18.388,12900.0
2007-02-28 14:55:00,28.11,28.13,28.11,28.11,7050.0,18.375,18.388,18.375,18.375,7050.0
2007-02-28 15:00:00,28.11,28.14,28.11,28.13,5850.0,18.375,18.3946,18.375,18.388,5850.0
2007-02-28 15:05:00,28.14,28.17,28.13,28.16,5850.0,18.3946,18.4142,18.388,18.4076,5850.0
2007-02-28 15:10:00,28.17,28.22,28.16,28.2,19950.0,18.4142,18.4469,18.4076,18.4338,19950.0
2007-02-28 15:15:00,28.2,28.21,28.17,28.2,19200.0,18.4338,18.4403,18.4142,18.4338,19200.0
2007-02-28 15:20:00,28.2,28.21,28.17,28.19,7050.0,18.4338,18.4403,18.4142,18.4272,7050.0
2007-02-28 15:25:00,28.19,28.2,28.18,28.18,8100.0,18.4272,18.4338,18.4207,18.4207,8100.0
2007-02-28 15:30:00,28.19,28.19,28.17,28.17,7650.0,18.4272,18.4272,18.4142,18.4142,7650.0
2007-02-28 15:35:00,28.17,28.18,28.13,28.13,12300.0,18.4142,18.4207,18.388,18.388,12300.0
2007-02-28 15:40:00,28.14,28.14,28.08,28.08,16800.0,18.3946,18.3946,18.3553,18.3553,16800.0
2007-02-28 15:45:00,28.09,28.11,28.07,28.07,24300.0,18.3619,18.375,18.3488,18.3488,24300.0
2007-02-28 15:50:00,28.06,28.1,28.05,28.08,23100.0,18.3423,18.3684,18.3357,18.3553,23100.0
2007-02-28 15:55:00,28.08,28.09,28.04,28.08,27750.0,18.3553,18.3619,18.3292,18.3553,27750.0
2007-03-01 09:30:00,27.8,27.84,27.69,27.8,17850.0,18.1723,18.1985,18.1004,18.1723,17850.0
2007-03-01 09:35:00,27.81,27.97,27.73,27.93,10800.0,18.1788,18.2834,18.1266,18.2573,10800.0
2007-03-01 09:40:00,27.93,27.93,27.59,27.59,18450.0,18.2573,18.2573,18.035,18.035,18450.0
2007-03-01 09:45:00,27.59,27.7,27.5,27.59,9750.0,18.035,18.1069,17.9762,18.035,9750.0
2007-03-01 09:50:00,27.57,27.72,27.45,27.72,7800.0,18.022,18.12,17.9435,18.12,7800.0
2007-03-01 09:55:00,27.72,27.81,27.53,27.67,9300.0,18.12,18.1788,17.9958,18.0873,9300.0
2007-03-01 10:00:00,27.82,27.96,27.79,27.8,19500.0,18.1854,18.2769,18.1658,18.1723,19500.0
2007-03-01 10:05:00,27.91,27.99,27.82,27.97,15450.0,18.2442,18.2965,18.1854,18.2834,15450.0
2007-03-01 10:10:00,27.97,27.97,27.88,27.97,6450.0,18.2834,18.2834,18.2246,18.2834,6450.0
2007-03-01 10:15:00,27.97,28.0,27.83,27.93,8250.0,18.2834,18.303,18.1919,18.2573,8250.0
2007-03-01 10:20:00,27.99,27.99,27.87,27.92,4800.0,18.2965,18.2965,18.2181,18.2508,4800.0
2007-03-01 10:25:00,27.88,27.99,27.86,27.93,5400.0,18.2246,18.2965,18.2115,18.2573,5400.0
2007-03-01 10:30:00,27.97,28.06,27.89,28.0,18000.0,18.2834,18.3423,18.2311,18.303,18000.0
2007-03-01 10:35:00,28.0,28.02,27.9,27.96,9750.0,18.303,18.3161,18.2377,18.2769,9750.0
2007-03-01 10:40:00,27.99,28.03,27.94,27.99,6300.0,18.2965,18.3227,18.2638,18.2965,6300.0
2007-03-01 10:45:00,28.01,28.01,27.91,27.93,4950.0,18.3096,18.3096,18.2442,18.2573,4950.0
2007-03-01 10:50:00,27.93,28.09,27.91,28.07,11250.0,18.2573,18.3619,18.2442,18.3488,11250.0
2007-03-01 10:55:00,28.07,28.1,27.91,28.09,10350.0,18.3488,18.3684,18.2442,18.3619,10350.0
2007-03-01 11:00:00,27.93,28.09,27.93,28.01,6450.0,18.2573,18.3619,18.2573,18.3096,6450.0
2007-03-01 11:05:00,28.0,28.08,27.97,28.05,7350.0,18.303,18.3553,18.2834,18.3357,7350.0
2007-03-01 11:10:00,28.01,28.01,27.93,27.97,7050.0,18.3096,18.3096,18.2573,18.2834,7050.0
2007-03-01 11:15:00,27.95,28.07,27.95,28.07,9000.0,18.2704,18.3488,18.2704,18.3488,9000.0
2007-03-01 11:20:00,28.07,28.07,27.99,28.01,4650.0,18.3488,18.3488,18.2965,18.3096,4650.0
2007-03-01 11:25:00,28.04,28.04,27.99,27.99,2250.0,18.3292,18.3292,18.2965,18.2965,2250.0
2007-03-01 11:30:00,28.0,28.0,27.97,28.0,5850.0,18.303,18.303,18.2834,18.303,5850.0
2007-03-01 11:35:00,27.99,27.99,27.95,27.97,8250.0,18.2965,18.2965,18.2704,18.2834,8250.0
2007-03-01 11:40:00,27.97,27.97,27.91,27.92,4050.0,18.2834,18.2834,18.2442,18.2508,4050.0
2007-03-01 11:45:00,27.92,27.97,27.92,27.95,7050.0,18.2508,18.2834,18.2508,18.2704,7050.0
2007-03-01 11:50:00,27.93,28.0,27.93,27.98,5400.0,18.2573,18.303,18.2573,18.29,5400.0
2007-03-01 11:55:00,27.93,27.95,27.93,27.95,1950.0,18.2573,18.2704,18.2573,18.2704,1950.0
2007-03-01 12:00:00,27.95,27.95,27.93,27.93,2400.0,18.2704,18.2704,18.2573,18.2573,2400.0
2007-03-01 12:05:00,27.93,27.93,27.93,27.93,5550.0,18.2573,18.2573,18.2573,18.2573,5550.0
2007-03-01 12:10:00,27.93,27.94,27.92,27.92,5700.0,18.2573,18.2638,18.2508,18.2508,5700.0
2007-03-01 12:15:00,27.93,27.93,27.9,27.9,9450.0,18.2573,18.2573,18.2377,18.2377,9450.0
2007-03-01 12:20:00,27.89,27.91,27.87,27.91,9000.0,18.2311,18.2442,18.2181,18.2442,9000.0
2007-03-01 12:25:00,27.91,27.91,27.88,27.88,3750.0,18.2442,18.2442,18.2246,18.2246,3750.0
2007-03-01 12:30:00,27.88,27.88,27.87,27.87,1950.0,18.2246,18.2246,18.2181,18.2181,1950.0
2007-03-01 12:35:00,27.87,27.87,27.87,27.87,1050.0,18.2181,18.2181,18.2181,18.2181,1050.0
2007-03-01 12:40:00,27.87,27.87,27.85,27.87,4500.0,18.2181,18.2181,18.205,18.2181,4500.0
2007-03-01 12:45:00,27.87,27.89,27.87,27.89,4350.0,18.2181,18.2311,18.2181,18.2311,4350.0
2007-03-01 12:50:00,27.9,27.91,27.89,27.91,4200.0,18.2377,18.2442,18.2311,18.2442,4200.0
2007-03-01 12:55:00,27.91,27.91,27.89,27.91,9000.0,18.2442,18.2442,18.2311,18.2442,9000.0
2007-03-01 13:00:00,27.91,27.91,27.89,27.89,1500.0,18.2442,18.2442,18.2311,18.2311,1500.0
2007-03-01 13:05:00,27.91,27.91,27.88,27.88,3300.0,18.2442,18.2442,18.2246,18.2246,3300.0
2007-03-01 13:10:00,27.88,27.88,27.85,27.87,6150.0,18.2246,18.2246,18.205,18.2181,6150.0
2007-03-01 13:15:00,27.85,27.87,27.85,27.87,3450.0,18.205,18.2181,18.205,18.2181,3450.0
2007-03-01 13:20:00,27.87,27.87,27.86,27.86,2550.0,18.2181,18.2181,18.2115,18.2115,2550.0
2007-03-01 13:25:00,27.87,27.87,27.87,27.87,300.0,18.2181,18.2181,18.2181,18.2181,300.0
2007-03-01 13:30:00,27.85,27.88,27.85,27.87,4800.0,18.205,18.2246,18.205,18.2181,4800.0
2007-03-01 13:35:00,27.85,27.87,27.84,27.85,3000.0,18.205,18.2181,18.1985,18.205,3000.0
2007-03-01 13:40:00,27.85,27.85,27.84,27.85,3000.0,18.205,18.205,18.1985,18.205,3000.0
2007-03-01 13:45:00,27.85,27.87,27.85,27.87,4650.0,18.205,18.2181,18.205,18.2181,4650.0
2007-03-01 13:50:00,27.88,27.9,27.87,27.89,6600.0,18.2246,18.2377,18.2181,18.2311,6600.0
2007-03-01 13:55:00,27.89,27.91,27.87,27.91,5250.0,18.2311,18.2442,18.2181,18.2442,5250.0
2007-03-01 14:00:00,27.91,27.97,27.91,27.97,9900.0,18.2442,18.2834,18.2442,18.2834,9900.0
2007-03-01 14:05:00,27.98,28.03,27.98,28.02,12000.0,18.29,18.3227,18.29,18.3161,12000.0
2007-03-01 14:10:00,28.03,28.03,28.01,28.02,4800.0,18.3227,18.3227,18.3096,18.3161,4800.0
2007-03-01 14:15:00,28.03,28.07,28.02,28.03,12000.0,18.3227,18.3488,18.3161,18.3227,12000.0
2007-03-01 14:20:00,28.03,28.03,27.98,28.01,5250.0,18.3227,18.3227,18.29,18.3096,5250.0
2007-03-01 14:25:00,28.01,28.02,28.0,28.02,12150.0,18.3096,18.3161,18.303,18.3161,12150.0
2007-03-01 14:30:00,28.0,28.01,27.99,28.01,4350.0,18.303,18.3096,18.2965,18.3096,4350.0
2007-03-01 14:35:00,28.01,28.05,28.01,28.03,4350.0,18.3096,18.3357,18.3096,18.3227,4350.0
2007-03-01 14:40:00,28.03,28.03,28.0,28.0,4050.0,18.3227,18.3227,18.303,18.303,4050.0
2007-03-01 14:45:00,27.99,28.06,27.99,28.04,6900.0,18.2965,18.3423,18.2965,18.3292,6900.0
2007-03-01 14:50:00,28.05,28.05,28.01,28.04,6300.0,18.3357,18.3357,18.3096,18.3292,6300.0
2007-03-01 14:55:00,28.03,28.05,28.03,28.03,4650.0,18.3227,18.3357,18.3227,18.3227,4650.0
2007-03-01 15:00:00,28.03,28.04,27.97,27.97,6600.0,18.3227,18.3292,18.2834,18.2834,6600.0
2007-03-01 15:05:00,27.97,27.99,27.97,27.98,6600.0,18.2834,18.2965,18.2834,18.29,6600.0
2007-03-01 15:10:00,27.97,28.0,27.95,27.99,8700.0,18.2834,18.303,18.2704,18.2965,8700.0
2007-03-01 15:15:00,27.98,28.03,27.97,27.97,5850.0,18.29,18.3227,18.2834,18.2834,5850.0
2007-03-01 15:20:00,27.97,27.97,27.87,27.87,12300.0,18.2834,18.2834,18.2181,18.2181,12300.0
2007-03-01 15:25:00,27.87,27.87,27.81,27.85,13650.0,18.2181,18.2181,18.1788,18.205,13650.0
2007-03-01 15:30:00,27.85,27.88,27.84,27.85,7950.0,18.205,18.2246,18.1985,18.205,7950.0
2007-03-01 15:35:00,27.85,27.87,27.85,27.86,6300.0,18.205,18.2181,18.205,18.2115,6300.0
2007-03-01 15:40:00,27.87,27.87,27.83,27.85,8850.0,18.2181,18.2181,18.1919,18.205,8850.0
2007-03-01 15:45:00,27.85,27.88,27.82,27.82,10500.0,18.205,18.2246,18.1854,18.1854,10500.0
2007-03-01 15:50:00,27.83,27.85,27.83,27.84,11250.0,18.1919,18.205,18.1919,18.1985,11250.0
2007-03-01 15:55:00,27.84,27.87,27.83,27.85,24900.0,18.1985,18.2181,18.1919,18.205,24900.0
2007-03-02 09:30:00,27.84,27.87,27.8,27.87,8250.0,18.1985,18.2181,18.1723,18.2181,8250.0
2007-03-02 09:35:00,27.87,27.93,27.85,27.91,5400.0,18.2181,18.2573,18.205,18.2442,5400.0
2007-03-02 09:40:00,27.91,27.91,27.77,27.81,6750.0,18.2442,18.2442,18.1527,18.1788,6750.0
2007-03-02 09:45:00,27.79,27.8,27.73,27.79,3450.0,18.1658,18.1723,18.1266,18.1658,3450.0
2007-03-02 09:50:00,27.79,27.79,27.71,27.71,5100.0,18.1658,18.1658,18.1135,18.1135,5100.0
2007-03-02 09:55:00,27.71,27.75,27.71,27.75,5700.0,18.1135,18.1396,18.1135,18.1396,5700.0
2007-03-02 10:00:00,27.77,27.86,27.76,27.83,6150.0,18.1527,18.2115,18.1462,18.1919,6150.0
2007-03-02 10:05:00,27.83,27.87,27.83,27.85,7200.0,18.1919,18.2181,18.1919,18.205,7200.0
2007-03-02 10:10:00,27.85,27.87,27.85,27.85,11850.0,18.205,18.2181,18.205,18.205,11850.0
2007-03-02 10:15:00,27.85,27.87,27.84,27.84,6750.0,18.205,18.2181,18.1985,18.1985,6750.0
2007-03-02 10:20:00,27.83,27.86,27.82,27.86,7200.0,18.1919,18.2115,18.1854,18.2115,7200.0
2007-03-02 10:25:00,27.85,27.89,27.82,27.89,19350.0,18.205,18.2311,18.1854,18.2311,19350.0
2007-03-02 10:30:00,27.89,27.91,27.86,27.91,5400.0,18.2311,18.2442,18.2115,18.2442,5400.0
2007-03-02 10:35:00,27.91,27.92,27.87,27.91,9900.0,18.2442,18.2508,18.2181,18.2442,9900.0
2007-03-02 10:40:00,27.91,27.93,27.87,27.93,7350.0,18.2442,18.2573,18.2181,18.2573,7350.0
2007-03-02 10:45:00,27.93,27.97,27.9,27.95,9300.0,18.2573,18.2834,18.2377,18.2704,9300.0
2007-03-02 10:50:00,27.95,28.0,27.94,27.97,6150.0,18.2704,18.303,18.2638,18.2834,6150.0
2007-03-02 10:55:00,27.97,27.98,27.97,27.97,4050.0,18.2834,18.29,18.2834,18.2834,4050.0
2007-03-02 11:00:00,27.98,27.98,27.94,27.97,8250.0,18.29,18.29,18.2638,18.2834,8250.0
2007-03-02 11:05:00,27.97,27.97,27.96,27.97,6750.0,18.2834,18.2834,18.2769,18.2834,6750.0
2007-03-02 11:10:00,27.97,27.97,27.95,27.97,2850.0,18.2834,18.2834,18.2704,18.2834,2850.0
2007-03-02 11:15:00,27.97,28.0,27.97,27.99,4200.0,18.2834,18.303,18.2834,18.2965,4200.0
2007-03-02 11:20:00,28.0,28.0,27.97,28.0,5550.0,18.303,18.303,18.2834,18.303,5550.0
2007-03-02 11:25:00,27.99,28.0,27.98,27.99,7050.0,18.2965,18.303,18.29,18.2965,7050.0
2007-03-02 11:30:00,27.99,27.99,27.94,27.94,3300.0,18.2965,18.2965,18.2638,18.2638,3300.0
2007-03-02 11:35:00,27.95,27.95,27.91,27.92,2100.0,18.2704,18.2704,18.2442,18.2508,2100.0
2007-03-02 11:40:00,27.92,27.96,27.9,27.96,4350.0,18.2508,18.2769,18.2377,18.2769,4350.0
2007-03-02 11:45:00,27.96,27.97,27.93,27.96,11100.0,18.2769,18.2834,18.2573,18.2769,11100.0
2007-03-02 11:50:00,27.97,27.97,27.93,27.93,5100.0,18.2834,18.2834,18.2573,18.2573,5100.0
2007-03-02 11:55:00,27.95,27.96,27.92,27.95,8550.0,18.2704,18.2769,18.2508,18.2704,8550.0
2007-03-02 12:00:00,27.94,27.95,27.94,27.95,3900.0,18.2638,18.2704,18.2638,18.2704,3900.0
2007-03-02 12:05:00,27.95,27.96,27.95,27.95,3750.0,18.2704,18.2769,18.2704,18.2704,3750.0
2007-03-02 12:10:00,27.95,27.95,27.91,27.92,10800.0,18.2704,18.2704,18.2442,18.2508,10800.0
2007-03-02 12:15:00,27.91,27.92,27.85,27.85,9750.0,18.2442,18.2508,18.205,18.205,9750.0
2007-03-02 12:20:00,27.85,27.87,27.84,27.87,6600.0,18.205,18.2181,18.1985,18.2181,6600.0
2007-03-02 12:25:00,27.87,27.89,27.85,27.85,7350.0,18.2181,18.2311,18.205,18.205,7350.0
2007-03-02 12:30:00,27.85,27.87,27.83,27.87,6150.0,18.205,18.2181,18.1919,18.2181,6150.0
2007-03-02 12:35:00,27.87,27.9,27.86,27.86,5850.0,18.2181,18.2377,18.2115,18.2115,5850.0
2007-03-02 12:40:00,27.87,27.87,27.8,27.8,7350.0,18.2181,18.2181,18.1723,18.1723,7350.0
2007-03-02 12:45:00,27.81,27.86,27.8,27.84,6450.0,18.1788,18.2115,18.1723,18.1985,6450.0
2007-03-02 12:50:00,27.85,27.87,27.83,27.87,2700.0,18.205,18.2181,18.1919,18.2181,2700.0
2007-03-02 12:55:00,27.87,27.87,27.84,27.87,4500.0,18.2181,18.2181,18.1985,18.2181,4500.0
2007-03-02 13:00:00,27.88,27.88,27.85,27.87,2250.0,18.2246,18.2246,18.205,18.2181,2250.0
2007-03-02 13:05:00,27.86,27.86,27.83,27.83,2100.0,18.2115,18.2115,18.1919,18.1919,2100.0
2007-03-02 13:10:00,27.83,27.83,27.77,27.8,3750.0,18.1919,18.1919,18.1527,18.1723,3750.0
2007-03-02 13:15:00,27.81,27.83,27.8,27.8,1800.0,18.1788,18.1919,18.1723,18.1723,1800.0
2007-03-02 13:20:00,27.81,27.81,27.79,27.81,2250.0,18.1788,18.1788,18.1658,18.1788,2250.0
2007-03-02 13:25:00,27.81,27.82,27.74,27.75,6900.0,18.1788,18.1854,18.1331,18.1396,6900.0
2007-03-02 13:30:00,27.75,27.79,27.73,27.78,7800.0,18.1396,18.1658,18.1266,18.1592,7800.0
2007-03-02 13:35:00,27.79,27.81,27.77,27.77,13800.0,18.1658,18.1788,18.1527,18.1527,13800.0
2007-03-02 13:40:00,27.77,27.81,27.76,27.81,4200.0,18.1527,18.1788,18.1462,18.1788,4200.0
2007-03-02 13:45:00,27.81,27.82,27.79,27.79,8250.0,18.1788,18.1854,18.1658,18.1658,8250.0
2007-03-02 13:50:00,27.82,27.82,27.8,27.81,7650.0,18.1854,18.1854,18.1723,18.1788,7650.0
2007-03-02 13:55:00,27.8,27.82,27.8,27.81,8550.0,18.1723,18.1854,18.1723,18.1788,8550.0
2007-03-02 14:00:00,27.81,27.81,27.79,27.81,6000.0,18.1788,18.1788,18.1658,18.1788,6000.0
2007-03-02 14:05:00,27.8,27.81,27.79,27.8,5250.0,18.1723,18.1788,18.1658,18.1723,5250.0
2007-03-02 14:10:00,27.79,27.8,27.77,27.77,3900.0,18.1658,18.1723,18.1527,18.1527,3900.0
2007-03-02 14:15:00,27.78,27.78,27.75,27.77,12450.0,18.1592,18.1592,18.1396,18.1527,12450.0
2007-03-02 14:20:00,27.77,27.78,27.73,27.77,14400.0,18.1527,18.1592,18.1266,18.1527,14400.0
2007-03-02 14:25:00,27.75,27.76,27.74,27.74,8250.0,18.1396,18.1462,18.1331,18.1331,8250.0
2007-03-02 14:30:00,27.74,27.78,27.74,27.77,7350.0,18.1331,18.1592,18.1331,18.1527,7350.0
2007-03-02 14:35:00,27.76,27.81,27.75,27.81,6000.0,18.1462,18.1788,18.1396,18.1788,6000.0
2007-03-02 14:40:00,27.81,27.83,27.81,27.83,17400.0,18.1788,18.1919,18.1788,18.1919,17400.0
2007-03-02 14:45:00,27.83,27.87,27.82,27.84,24450.0,18.1919,18.2181,18.1854,18.1985,24450.0
2007-03-02 14:50:00,27.83,27.83,27.83,27.83,7050.0,18.1919,18.1919,18.1919,18.1919,7050.0
2007-03-02 14:55:00,27.83,27.83,27.77,27.79,18150.0,18.1919,18.1919,18.1527,18.1658,18150.0
2007-03-02 15:00:00,27.79,27.85,27.79,27.82,9000.0,18.1658,18.205,18.1658,18.1854,9000.0
2007-03-02 15:05:00,27.82,27.82,27.77,27.79,10050.0,18.1854,18.1854,18.1527,18.1658,10050.0
2007-03-02 15:10:00,27.8,27.8,27.77,27.77,5400.0,18.1723,18.1723,18.1527,18.1527,5400.0
2007-03-02 15:15:00,27.77,27.84,27.76,27.79,13200.0,18.1527,18.1985,18.1462,18.1658,13200.0
2007-03-02 15:20:00,27.8,27.84,27.79,27.83,7350.0,18.1723,18.1985,18.1658,18.1919,7350.0
2007-03-02 15:25:00,27.83,27.83,27.8,27.81,4800.0,18.1919,18.1919,18.1723,18.1788,4800.0
2007-03-02 15:30:00,27.81,27.83,27.76,27.77,9450.0,18.1788,18.1919,18.1462,18.1527,9450.0
2007-03-02 15:35:00,27.77,27.81,27.77,27.8,6300.0,18.1527,18.1788,18.1527,18.1723,6300.0
2007-03-02 15:40:00,27.81,27.81,27.75,27.75,7500.0,18.1788,18.1788,18.1396,18.1396,7500.0
2007-03-02 15:45:00,27.75,27.76,27.69,27.69,8850.0,18.1396,18.1462,18.1004,18.1004,8850.0
2007-03-02 15:50:00,27.68,27.75,27.68,27.73,34050.0,18.0939,18.1396,18.0939,18.1266,34050.0
2007-03-02 15:55:00,27.72,27.75,27.67,27.71,69450.0,18.12,18.1396,18.0873,18.1135,69450.0
2007-03-05 09:30:00,27.55,27.67,27.45,27.61,36300.0,18.0089,18.0873,17.9435,18.0481,36300.0
2007-03-05 09:35:00,27.55,27.62,27.5,27.62,14400.0,18.0089,18.0547,17.9762,18.0547,14400.0
2007-03-05 09:40:00,27.58,27.62,27.44,27.44,9000.0,18.0285,18.0547,17.937,17.937,9000.0
2007-03-05 09:45:00,27.41,27.46,27.37,27.45,13950.0,17.9174,17.9501,17.8912,17.9435,13950.0
2007-03-05 09:50:00,27.45,27.51,27.41,27.51,10500.0,17.9435,17.9827,17.9174,17.9827,10500.0
2007-03-05 09:55:00,27.51,27.59,27.5,27.59,12750.0,17.9827,18.035,17.9762,18.035,12750.0
2007-03-05 10:00:00,27.57,27.62,27.54,27.56,13800.0,18.022,18.0547,18.0024,18.0154,13800.0
2007-03-05 10:05:00,27.53,27.53,27.49,27.52,8850.0,17.9958,17.9958,17.9697,17.9893,8850.0
2007-03-05 10:10:00,27.53,27.67,27.53,27.65,17850.0,17.9958,18.0873,17.9958,18.0743,17850.0
2007-03-05 10:15:00,27.61,27.69,27.57,27.58,14100.0,18.0481,18.1004,18.022,18.0285,14100.0
2007-03-05 10:20:00,27.57,27.58,27.49,27.51,10950.0,18.022,18.0285,17.9697,17.9827,10950.0
2007-03-05 10:25:00,27.5,27.51,27.47,27.49,8850.0,17.9762,17.9827,17.9566,17.9697,8850.0
2007-03-05 10:30:00,27.5,27.5,27.45,27.45,6450.0,17.9762,17.9762,17.9435,17.9435,6450.0
2007-03-05 10:35:00,27.45,27.45,27.39,27.41,9750.0,17.9435,17.9435,17.9043,17.9174,9750.0
2007-03-05 10:40:00,27.41,27.45,27.39,27.41,12150.0,17.9174,17.9435,17.9043,17.9174,12150.0
2007-03-05 10:45:00,27.41,27.43,27.37,27.43,14100.0,17.9174,17.9305,17.8912,17.9305,14100.0
2007-03-05 10:50:00,27.43,27.45,27.39,27.42,19950.0,17.9305,17.9435,17.9043,17.9239,19950.0
2007-03-05 10:55:00,27.42,27.42,27.4,27.42,6600.0,17.9239,17.9239,17.9108,17.9239,6600.0
2007-03-05 11:00:00,27.42,27.45,27.41,27.45,6600.0,17.9239,17.9435,17.9174,17.9435,6600.0
2007-03-05 11:05:00,27.45,27.68,27.45,27.66,21900.0,17.9435,18.0939,17.9435,18.0808,21900.0
2007-03-05 11:10:00,27.67,27.68,27.62,27.62,12750.0,18.0873,18.0939,18.0547,18.0547,12750.0
2007-03-05 11:15:00,27.63,27.76,27.62,27.7,51150.0,18.0612,18.1462,18.0547,18.1069,51150.0
2007-03-05 11:20:00,27.69,27.77,27.69,27.72,21150.0,18.1004,18.1527,18.1004,18.12,21150.0
2007-03-05 11:25:00,27.71,27.71,27.67,27.67,6750.0,18.1135,18.1135,18.0873,18.0873,6750.0
2007-03-05 11:30:00,27.67,27.68,27.63,27.65,8700.0,18.0873,18.0939,18.0612,18.0743,8700.0
2007-03-05 11:35:00,27.65,27.65,27.57,27.57,6600.0,18.0743,18.0743,18.022,18.022,6600.0
2007-03-05 11:40:00,27.57,27.57,27.51,27.52,8400.0,18.022,18.022,17.9827,17.9893,8400.0
2007-03-05 11:45:00,27.51,27.55,27.51,27.53,9000.0,17.9827,18.0089,17.9827,17.9958,9000.0
2007-03-05 11:50:00,27.54,27.59,27.54,27.58,22200.0,18.0024,18.035,18.0024,18.0285,22200.0
2007-03-05 11:55:00,27.57,27.57,27.44,27.44,13050.0,18.022,18.022,17.937,17.937,13050.0
2007-03-05 12:00:00,27.43,27.44,27.4,27.41,10200.0,17.9305,17.937,17.9108,17.9174,10200.0
2007-03-05 12:05:00,27.4,27.43,27.38,27.43,9600.0,17.9108,17.9305,17.8978,17.9305,9600.0
2007-03-05 12:10:00,27.42,27.54,27.42,27.53,13950.0,17.9239,18.0024,17.9239,17.9958,13950.0
2007-03-05 12:15:00,27.53,27.61,27.53,27.55,19500.0,17.9958,18.0481,17.9958,18.0089,19500.0
2007-03-05 12:20:00,27.54,27.56,27.53,27.56,5400.0,18.0024,18.0154,17.9958,18.0154,5400.0
2007-03-05 12:25:00,27.55,27.57,27.55,27.56,4350.0,18.0089,18.022,18.0089,18.0154,4350.0
2007-03-05 12:30:00,27.56,27.56,27.54,27.54,7200.0,18.0154,18.0154,18.0024,18.0024,7200.0
2007-03-05 12:35:00,27.53,27.54,27.52,27.54,7500.0,17.9958,18.0024,17.9893,18.0024,7500.0
2007-03-05 12:40:00,27.54,27.59,27.54,27.57,9000.0,18.0024,18.035,18.0024,18.022,9000.0
2007-03-05 12:45:00,27.58,27.59,27.57,27.57,6750.0,18.0285,18.035,18.022,18.022,6750.0
2007-03-05 12:50:00,27.56,27.57,27.55,27.56,4350.0,18.0154,18.022,18.0089,18.0154,4350.0
2007-03-05 12:55:00,27.54,27.55,27.5,27.51,7950.0,18.0024,18.0089,17.9762,17.9827,7950.0
2007-03-05 13:00:00,27.52,27.54,27.52,27.54,7050.0,17.9893,18.0024,17.9893,18.0024,7050.0
2007-03-05 13:05:00,27.54,27.58,27.53,27.57,8700.0,18.0024,18.0285,17.9958,18.022,8700.0
2007-03-05 13:10:00,27.56,27.61,27.56,27.59,6600.0,18.0154,18.0481,18.0154,18.035,6600.0
2007-03-05 13:15:00,27.6,27.6,27.59,27.59,6300.0,18.0416,18.0416,18.035,18.035,6300.0
2007-03-05 13:20:00,27.59,27.59,27.57,27.57,4950.0,18.035,18.035,18.022,18.022,4950.0
2007-03-05 13:25:00,27.57,27.57,27.52,27.53,6600.0,18.022,18.022,17.9893,17.9958,6600.0
2007-03-05 13:30:00,27.54,27.57,27.54,27.57,4950.0,18.0024,18.022,18.0024,18.022,4950.0
2007-03-05 13:35:00,27.58,27.61,27.57,27.61,8550.0,18.0285,18.0481,18.022,18.0481,8550.0
2007-03-05 13:40:00,27.61,27.63,27.59,27.63,19500.0,18.0481,18.0612,18.035,18.0612,19500.0
2007-03-05 13:45:00,27.63,27.66,27.62,27.63,12450.0,18.0612,18.0808,18.0547,18.0612,12450.0
2007-03-05 13:50:00,27.63,27.69,27.63,27.66,30000.0,18.0612,18.1004,18.0612,18.0808,30000.0
2007-03-05 13:55:00,27.65,27.67,27.65,27.66,4800.0,18.0743,18.0873,18.0743,18.0808,4800.0
2007-03-05 14:00:00,27.67,27.7,27.67,27.68,11700.0,18.0873,18.1069,18.0873,18.0939,11700.0
2007-03-05 14:05:00,27.69,27.69,27.66,27.67,6600.0,18.1004,18.1004,18.0808,18.0873,6600.0
2007-03-05 14:10:00,27.69,27.69,27.65,27.65,8250.0,18.1004,18.1004,18.0743,18.0743,8250.0
2007-03-05 14:15:00,27.64,27.64,27.58,27.58,11550.0,18.0677,18.0677,18.0285,18.0285,11550.0
2007-03-05 14:20:00,27.59,27.61,27.57,27.59,7500.0,18.035,18.0481,18.022,18.035,7500.0
2007-03-05 14:25:00,27.59,27.61,27.59,27.61,5700.0,18.035,18.0481,18.035,18.0481,5700.0
2007-03-05 14:30:00,27.6,27.6,27.57,27.59,9450.0,18.0416,18.0416,18.022,18.035,9450.0
2007-03-05 14:35:00,27.58,27.61,27.58,27.59,4800.0,18.0285,18.0481,18.0285,18.035,4800.0
2007-03-05 14:40:00,27.59,27.61,27.59,27.59,5850.0,18.035,18.0481,18.035,18.035,5850.0
2007-03-05 14:45:00,27.61,27.61,27.58,27.61,13050.0,18.0481,18.0481,18.0285,18.0481,13050.0
2007-03-05 14:50:00,27.61,27.62,27.6,27.61,11550.0,18.0481,18.0547,18.0416,18.0481,11550.0
2007-03-05 14:55:00,27.6,27.61,27.59,27.59,7650.0,18.0416,18.0481,18.035,18.035,7650.0
2007-03-05 15:00:00,27.59,27.59,27.54,27.54,13650.0,18.035,18.035,18.0024,18.0024,13650.0
2007-03-05 15:05:00,27.55,27.55,27.45,27.45,16500.0,18.0089,18.0089,17.9435,17.9435,16500.0
2007-03-05 15:10:00,27.46,27.5,27.45,27.49,19500.0,17.9501,17.9762,17.9435,17.9697,19500.0
2007-03-05 15:15:00,27.48,27.49,27.46,27.47,7800.0,17.9631,17.9697,17.9501,17.9566,7800.0
2007-03-05 15:20:00,27.46,27.53,27.46,27.52,19950.0,17.9501,17.9958,17.9501,17.9893,19950.0
2007-03-05 15:25:00,27.52,27.58,27.51,27.57,8550.0,17.9893,18.0285,17.9827,18.022,8550.0
2007-03-05 15:30:00,27.58,27.58,27.53,27.53,13350.0,18.0285,18.0285,17.9958,17.9958,13350.0
2007-03-05 15:35:00,27.53,27.54,27.51,27.52,11550.0,17.9958,18.0024,17.9827,17.9893,11550.0
2007-03-05 15:40:00,27.52,27.52,27.46,27.46,14700.0,17.9893,17.9893,17.9501,17.9501,14700.0
2007-03-05 15:45:00,27.47,27.47,27.44,27.44,21900.0,17.9566,17.9566,17.937,17.937,21900.0
2007-03-05 15:50:00,27.44,27.45,27.41,27.41,32700.0,17.937,17.9435,17.9174,17.9174,32700.0
2007-03-05 15:55:00,27.41,27.46,27.41,27.41,60600.0,17.9174,17.9501,17.9174,17.9174,60600.0
2007-03-06 09:30:00,27.52,27.59,27.47,27.57,20100.0,17.9893,18.035,17.9566,18.022,20100.0
2007-03-06 09:35:00,27.55,27.68,27.55,27.67,11400.0,18.0089,18.0939,18.0089,18.0873,11400.0
2007-03-06 09:40:00,27.67,27.73,27.65,27.69,8250.0,18.0873,18.1266,18.0743,18.1004,8250.0
2007-03-06 09:45:00,27.65,27.65,27.61,27.63,3450.0,18.0743,18.0743,18.0481,18.0612,3450.0
2007-03-06 09:50:00,27.63,27.63,27.52,27.52,9900.0,18.0612,18.0612,17.9893,17.9893,9900.0
2007-03-06 09:55:00,27.51,27.53,27.51,27.53,8100.0,17.9827,17.9958,17.9827,17.9958,8100.0
2007-03-06 10:00:00,27.55,27.56,27.47,27.49,12450.0,18.0089,18.0154,17.9566,17.9697,12450.0
2007-03-06 10:05:00,27.49,27.49,27.44,27.44,12450.0,17.9697,17.9697,17.937,17.937,12450.0
2007-03-06 10:10:00,27.44,27.44,27.38,27.39,21750.0,17.937,17.937,17.8978,17.9043,21750.0
2007-03-06 10:15:00,27.4,27.41,27.36,27.39,16950.0,17.9108,17.9174,17.8847,17.9043,16950.0
2007-03-06 10:20:00,27.38,27.41,27.37,27.41,13200.0,17.8978,17.9174,17.8912,17.9174,13200.0
2007-03-06 10:25:00,27.42,27.48,27.42,27.46,11400.0,17.9239,17.9631,17.9239,17.9501,11400.0
2007-03-06 10:30:00,27.49,27.52,27.43,27.43,6000.0,17.9697,17.9893,17.9305,17.9305,6000.0
2007-03-06 10:35:00,27.42,27.43,27.41,27.41,5100.0,17.9239,17.9305,17.9174,17.9174,5100.0
2007-03-06 10:40:00,27.42,27.43,27.39,27.43,6450.0,17.9239,17.9305,17.9043,17.9305,6450.0
2007-03-06 10:45:00,27.42,27.42,27.37,27.39,7950.0,17.9239,17.9239,17.8912,17.9043,7950.0
2007-03-06 10:50:00,27.4,27.41,27.39,27.39,8100.0,17.9108,17.9174,17.9043,17.9043,8100.0
2007-03-06 10:55:00,27.39,27.4,27.28,27.31,27150.0,17.9043,17.9108,17.8324,17.852,27150.0
2007-03-06 11:00:00,27.31,27.39,27.31,27.39,5850.0,17.852,17.9043,17.852,17.9043,5850.0
2007-03-06 11:05:00,27.39,27.46,27.39,27.43,9900.0,17.9043,17.9501,17.9043,17.9305,9900.0
2007-03-06 11:10:00,27.42,27.45,27.42,27.45,1950.0,17.9239,17.9435,17.9239,17.9435,1950.0
2007-03-06 11:15:00,27.45,27.45,27.43,27.45,2400.0,17.9435,17.9435,17.9305,17.9435,2400.0
2007-03-06 11:20:00,27.44,27.47,27.43,27.47,3300.0,17.937,17.9566,17.9305,17.9566,3300.0
2007-03-06 11:25:00,27.47,27.49,27.45,27.47,4650.0,17.9566,17.9697,17.9435,17.9566,4650.0
2007-03-06 11:30:00,27.48,27.49,27.46,27.46,9300.0,17.9631,17.9697,17.9501,17.9501,9300.0
2007-03-06 11:35:00,27.47,27.5,27.41,27.41,11250.0,17.9566,17.9762,17.9174,17.9174,11250.0
2007-03-06 11:40:00,27.41,27.47,27.41,27.47,5850.0,17.9174,17.9566,17.9174,17.9566,5850.0
2007-03-06 11:45:00,27.47,27.51,27.43,27.43,6750.0,17.9566,17.9827,17.9305,17.9305,6750.0
2007-03-06 11:50:00,27.44,27.44,27.41,27.41,4650.0,17.937,17.937,17.9174,17.9174,4650.0
2007-03-06 11:55:00,27.41,27.42,27.41,27.41,6000.0,17.9174,17.9239,17.9174,17.9174,6000.0
2007-03-06 12:00:00,27.42,27.43,27.41,27.41,6000.0,17.9239,17.9305,17.9174,17.9174,6000.0
2007-03-06 12:05:00,27.42,27.42,27.41,27.41,2400.0,17.9239,17.9239,17.9174,17.9174,2400.0
2007-03-06 12:10:00,27.4,27.4,27.37,27.37,5100.0,17.9108,17.9108,17.8912,17.8912,5100.0
2007-03-06 12:15:00,27.37,27.41,27.37,27.41,9150.0,17.8912,17.9174,17.8912,17.9174,9150.0
2007-03-06 12:20:00,27.41,27.42,27.41,27.42,3450.0,17.9174,17.9239,17.9174,17.9239,3450.0
2007-03-06 12:25:00,27.42,27.43,27.41,27.43,7500.0,17.9239,17.9305,17.9174,17.9305,7500.0
2007-03-06 12:30:00,27.43,27.49,27.43,27.49,11850.0,17.9305,17.9697,17.9305,17.9697,11850.0
2007-03-06 12:35:00,27.49,27.51,27.49,27.5,13800.0,17.9697,17.9827,17.9697,17.9762,13800.0
2007-03-06 12:40:00,27.49,27.51,27.49,27.51,8550.0,17.9697,17.9827,17.9697,17.9827,8550.0
2007-03-06 12:45:00,27.51,27.54,27.51,27.54,13650.0,17.9827,18.0024,17.9827,18.0024,13650.0
2007-03-06 12:50:00,27.53,27.53,27.53,27.53,8850.0,17.9958,17.9958,17.9958,17.9958,8850.0
2007-03-06 12:55:00,27.53,27.53,27.51,27.51,10650.0,17.9958,17.9958,17.9827,17.9827,10650.0
2007-03-06 13:00:00,27.52,27.55,27.51,27.55,9900.0,17.9893,18.0089,17.9827,18.0089,9900.0
2007-03-06 13:05:00,27.54,27.55,27.51,27.52,16650.0,18.0024,18.0089,17.9827,17.9893,16650.0
2007-03-06 13:10:00,27.51,27.53,27.5,27.5,10650.0,17.9827,17.9958,17.9762,17.9762,10650.0
2007-03-06 13:15:00,27.49,27.49,27.46,27.47,10650.0,17.9697,17.9697,17.9501,17.9566,10650.0
2007-03-06 13:20:00,27.47,27.52,27.47,27.52,8850.0,17.9566,17.9893,17.9566,17.9893,8850.0
2007-03-06 13:25:00,27.52,27.52,27.52,27.52,1650.0,17.9893,17.9893,17.9893,17.9893,1650.0
2007-03-06 13:30:00,27.52,27.53,27.5,27.53,9150.0,17.9893,17.9958,17.9762,17.9958,9150.0
2007-03-06 13:35:00,27.52,27.53,27.51,27.51,4950.0,17.9893,17.9958,17.9827,17.9827,4950.0
2007-03-06 13:40:00,27.52,27.55,27.51,27.55,8400.0,17.9893,18.0089,17.9827,18.0089,8400.0
2007-03-06 13:45:00,27.55,27.57,27.55,27.56,5100.0,18.0089,18.022,18.0089,18.0154,5100.0
2007-03-06 13:50:00,27.57,27.57,27.55,27.55,4650.0,18.022,18.022,18.0089,18.0089,4650.0
2007-03-06 13:55:00,27.56,27.56,27.55,27.55,160650.0,18.0154,18.0154,18.0089,18.0089,160650.0
2007-03-06 14:00:00,27.55,27.61,27.55,27.59,8700.0,18.0089,18.0481,18.0089,18.035,8700.0
2007-03-06 14:05:00,27.59,27.59,27.59,27.59,20250.0,18.035,18.035,18.035,18.035,20250.0
2007-03-06 14:10:00,27.59,27.59,27.55,27.56,25200.0,18.035,18.035,18.0089,18.0154,25200.0
2007-03-06 14:15:00,27.56,27.58,27.55,27.57,9900.0,18.0154,18.0285,18.0089,18.022,9900.0
2007-03-06 14:20:00,27.57,27.59,27.57,27.59,10350.0,18.022,18.035,18.022,18.035,10350.0
2007-03-06 14:25:00,27.59,27.6,27.57,27.57,4950.0,18.035,18.0416,18.022,18.022,4950.0
2007-03-06 14:30:00,27.58,27.59,27.57,27.57,4650.0,18.0285,18.035,18.022,18.022,4650.0
2007-03-06 14:35:00,27.58,27.61,27.57,27.6,11550.0,18.0285,18.0481,18.022,18.0416,11550.0
2007-03-06 14:40:00,27.61,27.65,27.61,27.64,12900.0,18.0481,18.0743,18.0481,18.0677,12900.0
2007-03-06 14:45:00,27.64,27.65,27.63,27.63,16800.0,18.0677,18.0743,18.0612,18.0612,16800.0
2007-03-06 14:50:00,27.63,27.65,27.63,27.65,12600.0,18.0612,18.0743,18.0612,18.0743,12600.0
2007-03-06 14:55:00,27.65,27.66,27.64,27.66,5400.0,18.0743,18.0808,18.0677,18.0808,5400.0
2007-03-06 15:00:00,27.67,27.67,27.66,27.67,9450.0,18.0873,18.0873,18.0808,18.0873,9450.0
2007-03-06 15:05:00,27.67,27.7,27.67,27.7,12600.0,18.0873,18.1069,18.0873,18.1069,12600.0
2007-03-06 15:10:00,27.7,27.7,27.69,27.7,7200.0,18.1069,18.1069,18.1004,18.1069,7200.0
2007-03-06 15:15:00,27.7,27.7,27.69,27.69,11250.0,18.1069,18.1069,18.1004,18.1004,11250.0
2007-03-06 15:20:00,27.69,27.71,27.69,27.7,14550.0,18.1004,18.1135,18.1004,18.1069,14550.0
2007-03-06 15:25:00,27.7,27.71,27.7,27.71,17550.0,18.1069,18.1135,18.1069,18.1135,17550.0
2007-03-06 15:30:00,27.71,27.73,27.7,27.7,27600.0,18.1135,18.1266,18.1069,18.1069,27600.0
2007-03-06 15:35:00,27.7,27.71,27.7,27.71,17100.0,18.1069,18.1135,18.1069,18.1135,17100.0
2007-03-06 15:40:00,27.71,27.72,27.68,27.69,23250.0,18.1135,18.12,18.0939,18.1004,23250.0
2007-03-06 15:45:00,27.67,27.69,27.65,27.65,26100.0,18.0873,18.1004,18.0743,18.0743,26100.0
2007-03-06 15:50:00,27.65,27.67,27.58,27.61,46050.0,18.0743,18.0873,18.0285,18.0481,46050.0
2007-03-06 15:55:00,27.61,27.62,27.6,27.61,45300.0,18.0481,18.0547,18.0416,18.0481,45300.0
2007-03-07 09:30:00,27.55,27.63,27.54,27.55,9900.0,18.0089,18.0612,18.0024,18.0089,9900.0
2007-03-07 09:35:00,27.51,27.57,27.5,27.54,3300.0,17.9827,18.022,17.9762,18.0024,3300.0
2007-03-07 09:40:00,27.54,27.76,27.54,27.68,8700.0,18.0024,18.1462,18.0024,18.0939,8700.0
2007-03-07 09:45:00,27.68,27.8,27.67,27.77,9750.0,18.0939,18.1723,18.0873,18.1527,9750.0
2007-03-07 09:50:00,27.77,27.78,27.71,27.71,7350.0,18.1527,18.1592,18.1135,18.1135,7350.0
2007-03-07 09:55:00,27.71,27.71,27.53,27.61,20100.0,18.1135,18.1135,17.9958,18.0481,20100.0
2007-03-07 10:00:00,27.61,27.61,27.57,27.6,11850.0,18.0481,18.0481,18.022,18.0416,11850.0
2007-03-07 10:05:00,27.58,27.6,27.57,27.59,5700.0,18.0285,18.0416,18.022,18.035,5700.0
2007-03-07 10:10:00,27.6,27.6,27.54,27.58,16650.0,18.0416,18.0416,18.0024,18.0285,16650.0
2007-03-07 10:15:00,27.58,27.59,27.55,27.58,10500.0,18.0285,18.035,18.0089,18.0285,10500.0
2007-03-07 10:20:00,27.58,27.66,27.58,27.65,11550.0,18.0285,18.0808,18.0285,18.0743,11550.0
2007-03-07 10:25:00,27.66,27.7,27.65,27.7,12000.0,18.0808,18.1069,18.0743,18.1069,12000.0
2007-03-07 10:30:00,27.71,27.75,27.68,27.75,11700.0,18.1135,18.1396,18.0939,18.1396,11700.0
2007-03-07 10:35:00,27.75,27.81,27.73,27.79,16650.0,18.1396,18.1788,18.1266,18.1658,16650.0
2007-03-07 10:40:00,27.8,27.8,27.78,27.78,6300.0,18.1723,18.1723,18.1592,18.1592,6300.0
2007-03-07 10:45:00,27.79,27.79,27.75,27.76,5100.0,18.1658,18.1658,18.1396,18.1462,5100.0
2007-03-07 10:50:00,27.76,27.79,27.76,27.78,9150.0,18.1462,18.1658,18.1462,18.1592,9150.0
2007-03-07 10:55:00,27.79,27.79,27.75,27.75,9450.0,18.1658,18.1658,18.1396,18.1396,9450.0
2007-03-07 11:00:00,27.75,27.75,27.67,27.69,15000.0,18.1396,18.1396,18.0873,18.1004,15000.0
2007-03-07 11:05:00,27.68,27.68,27.65,27.65,11250.0,18.0939,18.0939,18.0743,18.0743,11250.0
2007-03-07 11:10:00,27.65,27.65,27.6,27.6,9900.0,18.0743,18.0743,18.0416,18.0416,9900.0
2007-03-07 11:15:00,27.6,27.61,27.58,27.59,13050.0,18.0416,18.0481,18.0285,18.035,13050.0
2007-03-07 11:20:00,27.6,27.61,27.57,27.61,8400.0,18.0416,18.0481,18.022,18.0481,8400.0
2007-03-07 11:25:00,27.59,27.62,27.59,27.61,8250.0,18.035,18.0547,18.035,18.0481,8250.0
2007-03-07 11:30:00,27.6,27.61,27.57,27.57,13200.0,18.0416,18.0481,18.022,18.022,13200.0
2007-03-07 11:35:00,27.56,27.57,27.54,27.55,15750.0,18.0154,18.022,18.0024,18.0089,15750.0
2007-03-07 11:40:00,27.55,27.6,27.55,27.58,15000.0,18.0089,18.0416,18.0089,18.0285,15000.0
2007-03-07 11:45:00,27.59,27.59,27.53,27.55,13650.0,18.035,18.035,17.9958,18.0089,13650.0
2007-03-07 11:50:00,27.54,27.56,27.53,27.55,8700.0,18.0024,18.0154,17.9958,18.0089,8700.0
2007-03-07 11:55:00,27.54,27.57,27.53,27.57,9900.0,18.0024,18.022,17.9958,18.022,9900.0
2007-03-07 12:00:00,27.57,27.57,27.55,27.55,29550.0,18.022,18.022,18.0089,18.0089,29550.0
2007-03-07 12:05:00,27.56,27.59,27.55,27.57,13050.0,18.0154,18.035,18.0089,18.022,13050.0
2007-03-07 12:10:00,27.59,27.59,27.55,27.55,12450.0,18.035,18.035,18.0089,18.0089,12450.0
2007-03-07 12:15:00,27.55,27.57,27.54,27.55,11400.0,18.0089,18.022,18.0024,18.0089,11400.0
2007-03-07 12:20:00,27.54,27.55,27.53,27.55,7200.0,18.0024,18.0089,17.9958,18.0089,7200.0
2007-03-07 12:25:00,27.53,27.56,27.53,27.55,12000.0,17.9958,18.0154,17.9958,18.0089,12000.0
2007-03-07 12:30:00,27.55,27.57,27.55,27.55,8850.0,18.0089,18.022,18.0089,18.0089,8850.0
2007-03-07 12:35:00,27.57,27.59,27.55,27.57,10650.0,18.022,18.035,18.0089,18.022,10650.0
2007-03-07 12:40:00,27.57,27.59,27.57,27.57,9150.0,18.022,18.035,18.022,18.022,9150.0
2007-03-07 12:45:00,27.58,27.59,27.57,27.59,11100.0,18.0285,18.035,18.022,18.035,11100.0
2007-03-07 12:50:00,27.59,27.61,27.55,27.55,26250.0,18.035,18.0481,18.0089,18.0089,26250.0
2007-03-07 12:55:00,27.56,27.59,27.56,27.58,7500.0,18.0154,18.035,18.0154,18.0285,7500.0
2007-03-07 13:00:00,27.59,27.59,27.55,27.56,12150.0,18.035,18.035,18.0089,18.0154,12150.0
2007-03-07 13:05:00,27.57,27.61,27.56,27.61,12750.0,18.022,18.0481,18.0154,18.0481,12750.0
2007-03-07 13:10:00,27.63,27.65,27.61,27.65,6150.0,18.0612,18.0743,18.0481,18.0743,6150.0
2007-03-07 13:15:00,27.65,27.65,27.63,27.65,6750.0,18.0743,18.0743,18.0612,18.0743,6750.0
2007-03-07 13:20:00,27.65,27.66,27.64,27.65,10350.0,18.0743,18.0808,18.0677,18.0743,10350.0
2007-03-07 13:25:00,27.65,27.67,27.65,27.65,12900.0,18.0743,18.0873,18.0743,18.0743,12900.0
2007-03-07 13:30:00,27.65,27.65,27.63,27.65,5550.0,18.0743,18.0743,18.0612,18.0743,5550.0
2007-03-07 13:35:00,27.65,27.67,27.64,27.66,7950.0,18.0743,18.0873,18.0677,18.0808,7950.0
2007-03-07 13:40:00,27.66,27.67,27.65,27.66,6000.0,18.0808,18.0873,18.0743,18.0808,6000.0
2007-03-07 13:45:00,27.67,27.67,27.66,27.67,8700.0,18.0873,18.0873,18.0808,18.0873,8700.0
2007-03-07 13:50:00,27.67,27.67,27.65,27.65,4950.0,18.0873,18.0873,18.0743,18.0743,4950.0
2007-03-07 13:55:00,27.65,27.65,27.65,27.65,3150.0,18.0743,18.0743,18.0743,18.0743,3150.0
2007-03-07 14:00:00,27.66,27.66,27.59,27.6,18000.0,18.0808,18.0808,18.035,18.0416,18000.0
2007-03-07 14:05:00,27.58,27.63,27.58,27.61,13500.0,18.0285,18.0612,18.0285,18.0481,13500.0
2007-03-07 14:10:00,27.61,27.61,27.55,27.61,14100.0,18.0481,18.0481,18.0089,18.0481,14100.0
2007-03-07 14:15:00,27.61,27.69,27.61,27.69,26700.0,18.0481,18.1004,18.0481,18.1004,26700.0
2007-03-07 14:20:00,27.69,27.71,27.67,27.67,12750.0,18.1004,18.1135,18.0873,18.0873,12750.0
2007-03-07 14:25:00,27.65,27.65,27.63,27.65,8850.0,18.0743,18.0743,18.0612,18.0743,8850.0
2007-03-07 14:30:00,27.65,27.67,27.64,27.66,10350.0,18.0743,18.0873,18.0677,18.0808,10350.0
2007-03-07 14:35:00,27.66,27.67,27.64,27.64,8400.0,18.0808,18.0873,18.0677,18.0677,8400.0
2007-03-07 14:40:00,27.65,27.69,27.65,27.67,8100.0,18.0743,18.1004,18.0743,18.0873,8100.0
2007-03-07 14:45:00,27.67,27.67,27.66,27.66,6600.0,18.0873,18.0873,18.0808,18.0808,6600.0
2007-03-07 14:50:00,27.68,27.72,27.68,27.7,13350.0,18.0939,18.12,18.0939,18.1069,13350.0
2007-03-07 14:55:00,27.72,27.72,27.67,27.67,14400.0,18.12,18.12,18.0873,18.0873,14400.0
2007-03-07 15:00:00,27.67,27.71,27.67,27.71,19200.0,18.0873,18.1135,18.0873,18.1135,19200.0
2007-03-07 15:05:00,27.71,27.75,27.7,27.73,14850.0,18.1135,18.1396,18.1069,18.1266,14850.0
2007-03-07 15:10:00,27.74,27.75,27.73,27.75,9000.0,18.1331,18.1396,18.1266,18.1396,9000.0
2007-03-07 15:15:00,27.75,27.75,27.71,27.75,16650.0,18.1396,18.1396,18.1135,18.1396,16650.0
2007-03-07 15:20:00,27.75,27.75,27.7,27.71,16950.0,18.1396,18.1396,18.1069,18.1135,16950.0
2007-03-07 15:25:00,27.72,27.74,27.71,27.71,23400.0,18.12,18.1331,18.1135,18.1135,23400.0
2007-03-07 15:30:00,27.72,27.72,27.68,27.68,18150.0,18.12,18.12,18.0939,18.0939,18150.0
2007-03-07 15:35:00,27.68,27.68,27.65,27.67,18450.0,18.0939,18.0939,18.0743,18.0873,18450.0
2007-03-07 15:40:00,27.65,27.67,27.63,27.63,11400.0,18.0743,18.0873,18.0612,18.0612,11400.0
2007-03-07 15:45:00,27.63,27.64,27.57,27.58,23400.0,18.0612,18.0677,18.022,18.0285,23400.0
2007-03-07 15:50:00,27.58,27.59,27.57,27.57,23550.0,18.0285,18.035,18.022,18.022,23550.0
2007-03-07 15:55:00,27.59,27.61,27.57,27.57,32550.0,18.035,18.0481,18.022,18.022,32550.0
2007-03-08 09:30:00,27.77,27.9,27.77,27.9,6150.0,18.1527,18.2377,18.1527,18.2377,6150.0
2007-03-08 09:35:00,27.89,27.89,27.75,27.75,9450.0,18.2311,18.2311,18.1396,18.1396,9450.0
2007-03-08 09:40:00,27.77,27.77,27.69,27.69,6150.0,18.1527,18.1527,18.1004,18.1004,6150.0
2007-03-08 09:45:00,27.69,27.73,27.61,27.62,5400.0,18.1004,18.1266,18.0481,18.0547,5400.0
2007-03-08 09:50:00,27.63,27.75,27.63,27.63,52800.0,18.0612,18.1396,18.0612,18.0612,52800.0
2007-03-08 09:55:00,27.63,27.69,27.61,27.61,11100.0,18.0612,18.1004,18.0481,18.0481,11100.0
2007-03-08 10:00:00,27.63,27.63,27.58,27.59,10200.0,18.0612,18.0612,18.0285,18.035,10200.0
2007-03-08 10:05:00,27.6,27.66,27.6,27.61,6750.0,18.0416,18.0808,18.0416,18.0481,6750.0
2007-03-08 10:10:00,27.61,27.68,27.61,27.67,3900.0,18.0481,18.0939,18.0481,18.0873,3900.0
2007-03-08 10:15:00,27.67,27.67,27.65,27.66,6750.0,18.0873,18.0873,18.0743,18.0808,6750.0
2007-03-08 10:20:00,27.65,27.67,27.64,27.65,8250.0,18.0743,18.0873,18.0677,18.0743,8250.0
2007-03-08 10:25:00,27.65,27.65,27.61,27.61,4500.0,18.0743,18.0743,18.0481,18.0481,4500.0
2007-03-08 10:30:00,27.61,27.63,27.61,27.61,7350.0,18.0481,18.0612,18.0481,18.0481,7350.0
2007-03-08 10:35:00,27.61,27.63,27.61,27.61,7200.0,18.0481,18.0612,18.0481,18.0481,7200.0
2007-03-08 10:40:00,27.62,27.63,27.57,27.57,18600.0,18.0547,18.0612,18.022,18.022,18600.0
2007-03-08 10:45:00,27.54,27.56,27.48,27.49,46050.0,18.0024,18.0154,17.9631,17.9697,46050.0
2007-03-08 10:50:00,27.49,27.52,27.48,27.48,24900.0,17.9697,17.9893,17.9631,17.9631,24900.0
2007-03-08 10:55:00,27.48,27.49,27.46,27.48,19500.0,17.9631,17.9697,17.9501,17.9631,19500.0
2007-03-08 11:00:00,27.48,27.51,27.48,27.49,23550.0,17.9631,17.9827,17.9631,17.9697,23550.0
2007-03-08 11:05:00,27.49,27.51,27.49,27.51,10200.0,17.9697,17.9827,17.9697,17.9827,10200.0
2007-03-08 11:10:00,27.51,27.51,27.45,27.47,23550.0,17.9827,17.9827,17.9435,17.9566,23550.0
2007-03-08 11:15:00,27.47,27.47,27.45,27.45,13500.0,17.9566,17.9566,17.9435,17.9435,13500.0
2007-03-08 11:20:00,27.46,27.47,27.45,27.46,7350.0,17.9501,17.9566,17.9435,17.9501,7350.0
2007-03-08 11:25:00,27.47,27.47,27.45,27.45,13800.0,17.9566,17.9566,17.9435,17.9435,13800.0
2007-03-08 11:30:00,27.45,27.47,27.45,27.47,8400.0,17.9435,17.9566,17.9435,17.9566,8400.0
2007-03-08 11:35:00,27.47,27.48,27.43,27.44,17850.0,17.9566,17.9631,17.9305,17.937,17850.0
2007-03-08 11:40:00,27.43,27.43,27.42,27.43,65400.0,17.9305,17.9305,17.9239,17.9305,65400.0
2007-03-08 11:45:00,27.43,27.44,27.41,27.41,13200.0,17.9305,17.937,17.9174,17.9174,13200.0
2007-03-08 11:50:00,27.41,27.43,27.4,27.42,12900.0,17.9174,17.9305,17.9108,17.9239,12900.0
2007-03-08 11:55:00,27.41,27.41,27.37,27.38,8250.0,17.9174,17.9174,17.8912,17.8978,8250.0
2007-03-08 12:00:00,27.38,27.41,27.38,27.4,11400.0,17.8978,17.9174,17.8978,17.9108,11400.0
2007-03-08 12:05:00,27.41,27.41,27.39,27.39,8550.0,17.9174,17.9174,17.9043,17.9043,8550.0
2007-03-08 12:10:00,27.4,27.41,27.39,27.4,9900.0,17.9108,17.9174,17.9043,17.9108,9900.0
2007-03-08 12:15:00,27.4,27.41,27.39,27.39,16950.0,17.9108,17.9174,17.9043,17.9043,16950.0
2007-03-08 12:20:00,27.4,27.41,27.39,27.39,6000.0,17.9108,17.9174,17.9043,17.9043,6000.0
2007-03-08 12:25:00,27.38,27.38,27.33,27.33,15450.0,17.8978,17.8978,17.8651,17.8651,15450.0
2007-03-08 12:30:00,27.33,27.34,27.27,27.27,55950.0,17.8651,17.8716,17.8259,17.8259,55950.0
2007-03-08 12:35:00,27.27,27.28,27.25,27.26,17400.0,17.8259,17.8324,17.8128,17.8193,17400.0
2007-03-08 12:40:00,27.26,27.32,27.26,27.32,13050.0,17.8193,17.8585,17.8193,17.8585,13050.0
2007-03-08 12:45:00,27.33,27.33,27.31,27.33,6600.0,17.8651,17.8651,17.852,17.8651,6600.0
2007-03-08 12:50:00,27.33,27.33,27.33,27.33,7500.0,17.8651,17.8651,17.8651,17.8651,7500.0
2007-03-08 12:55:00,27.33,27.35,27.33,27.33,14400.0,17.8651,17.8782,17.8651,17.8651,14400.0
2007-03-08 13:00:00,27.32,27.35,27.32,27.34,12300.0,17.8585,17.8782,17.8585,17.8716,12300.0
2007-03-08 13:05:00,27.35,27.36,27.33,27.35,16050.0,17.8782,17.8847,17.8651,17.8782,16050.0
2007-03-08 13:10:00,27.35,27.39,27.35,27.39,11850.0,17.8782,17.9043,17.8782,17.9043,11850.0
2007-03-08 13:15:00,27.39,27.42,27.39,27.41,18600.0,17.9043,17.9239,17.9043,17.9174,18600.0
2007-03-08 13:20:00,27.41,27.42,27.41,27.41,15300.0,17.9174,17.9239,17.9174,17.9174,15300.0
2007-03-08 13:25:00,27.42,27.45,27.41,27.45,12750.0,17.9239,17.9435,17.9174,17.9435,12750.0
2007-03-08 13:30:00,27.45,27.45,27.4,27.4,16200.0,17.9435,17.9435,17.9108,17.9108,16200.0
2007-03-08 13:35:00,27.39,27.39,27.35,27.35,14850.0,17.9043,17.9043,17.8782,17.8782,14850.0
2007-03-08 13:40:00,27.35,27.35,27.32,27.32,8100.0,17.8782,17.8782,17.8585,17.8585,8100.0
2007-03-08 13:45:00,27.32,27.35,27.32,27.35,17550.0,17.8585,17.8782,17.8585,17.8782,17550.0
2007-03-08 13:50:00,27.34,27.35,27.32,27.32,22200.0,17.8716,17.8782,17.8585,17.8585,22200.0
2007-03-08 13:55:00,27.33,27.33,27.32,27.32,7350.0,17.8651,17.8651,17.8585,17.8585,7350.0
2007-03-08 14:00:00,27.32,27.33,27.29,27.31,13650.0,17.8585,17.8651,17.8389,17.852,13650.0
2007-03-08 14:05:00,27.31,27.34,27.31,27.34,11550.0,17.852,17.8716,17.852,17.8716,11550.0
2007-03-08 14:10:00,27.33,27.35,27.29,27.3,18600.0,17.8651,17.8782,17.8389,17.8455,18600.0
2007-03-08 14:15:00,27.28,27.31,27.27,27.31,31500.0,17.8324,17.852,17.8259,17.852,31500.0
2007-03-08 14:20:00,27.3,27.33,27.3,27.33,11250.0,17.8455,17.8651,17.8455,17.8651,11250.0
2007-03-08 14:25:00,27.32,27.33,27.29,27.31,19050.0,17.8585,17.8651,17.8389,17.852,19050.0
2007-03-08 14:30:00,27.31,27.31,27.23,27.25,11100.0,17.852,17.852,17.7997,17.8128,11100.0
2007-03-08 14:35:00,27.25,27.26,27.13,27.2,34800.0,17.8128,17.8193,17.7343,17.7801,34800.0
2007-03-08 14:40:00,27.19,27.25,27.18,27.23,18900.0,17.7736,17.8128,17.767,17.7997,18900.0
2007-03-08 14:45:00,27.22,27.27,27.22,27.25,17400.0,17.7932,17.8259,17.7932,17.8128,17400.0
2007-03-08 14:50:00,27.26,27.27,27.2,27.23,20250.0,17.8193,17.8259,17.7801,17.7997,20250.0
2007-03-08 14:55:00,27.23,27.25,27.19,27.22,15900.0,17.7997,17.8128,17.7736,17.7932,15900.0
2007-03-08 15:00:00,27.21,27.25,27.21,27.25,10200.0,17.7866,17.8128,17.7866,17.8128,10200.0
2007-03-08 15:05:00,27.24,27.29,27.24,27.29,16200.0,17.8063,17.8389,17.8063,17.8389,16200.0
2007-03-08 15:10:00,27.29,27.33,27.29,27.29,9750.0,17.8389,17.8651,17.8389,17.8389,9750.0
2007-03-08 15:15:00,27.29,27.34,27.29,27.3,17850.0,17.8389,17.8716,17.8389,17.8455,17850.0
2007-03-08 15:20:00,27.3,27.35,27.3,27.3,19800.0,17.8455,17.8782,17.8455,17.8455,19800.0
2007-03-08 15:25:00,27.31,27.34,27.3,27.34,15600.0,17.852,17.8716,17.8455,17.8716,15600.0
2007-03-08 15:30:00,27.33,27.39,27.33,27.39,27750.0,17.8651,17.9043,17.8651,17.9043,27750.0
2007-03-08 15:35:00,27.39,27.4,27.31,27.31,32100.0,17.9043,17.9108,17.852,17.852,32100.0
2007-03-08 15:40:00,27.31,27.33,27.27,27.29,19050.0,17.852,17.8651,17.8259,17.8389,19050.0
2007-03-08 15:45:00,27.27,27.29,27.2,27.22,25200.0,17.8259,17.8389,17.7801,17.7932,25200.0
2007-03-08 15:50:00,27.22,27.29,27.22,27.29,44850.0,17.7932,17.8389,17.7932,17.8389,44850.0
2007-03-08 15:55:00,27.29,27.33,27.28,27.32,124200.0,17.8389,17.8651,17.8324,17.8585,124200.0
2007-03-09 09:30:00,27.47,27.69,27.41,27.68,29250.0,17.9566,18.1004,17.9174,18.0939,29250.0
2007-03-09 09:35:00,27.67,27.71,27.57,27.57,19350.0,18.0873,18.1135,18.022,18.022,19350.0
2007-03-09 09:40:00,27.59,27.59,27.53,27.53,15750.0,18.035,18.035,17.9958,17.9958,15750.0
2007-03-09 09:45:00,27.53,27.58,27.53,27.56,17100.0,17.9958,18.0285,17.9958,18.0154,17100.0
2007-03-09 09:50:00,27.56,27.56,27.47,27.49,24150.0,18.0154,18.0154,17.9566,17.9697,24150.0
2007-03-09 09:55:00,27.49,27.58,27.43,27.45,25050.0,17.9697,18.0285,17.9305,17.9435,25050.0
2007-03-09 10:00:00,27.44,27.47,27.41,27.42,11850.0,17.937,17.9566,17.9174,17.9239,11850.0
2007-03-09 10:05:00,27.42,27.43,27.35,27.37,10650.0,17.9239,17.9305,17.8782,17.8912,10650.0
2007-03-09 10:10:00,27.37,27.4,27.31,27.32,12600.0,17.8912,17.9108,17.852,17.8585,12600.0
2007-03-09 10:15:00,27.31,27.33,27.29,27.31,22500.0,17.852,17.8651,17.8389,17.852,22500.0
2007-03-09 10:20:00,27.31,27.35,27.31,27.34,9450.0,17.852,17.8782,17.852,17.8716,9450.0
2007-03-09 10:25:00,27.35,27.43,27.35,27.43,22500.0,17.8782,17.9305,17.8782,17.9305,22500.0
2007-03-09 10:30:00,27.46,27.47,27.43,27.44,11250.0,17.9501,17.9566,17.9305,17.937,11250.0
2007-03-09 10:35:00,27.44,27.49,27.43,27.47,12000.0,17.937,17.9697,17.9305,17.9566,12000.0
2007-03-09 10:40:00,27.47,27.47,27.45,27.46,9150.0,17.9566,17.9566,17.9435,17.9501,9150.0
2007-03-09 10:45:00,27.45,27.48,27.45,27.47,8100.0,17.9435,17.9631,17.9435,17.9566,8100.0
2007-03-09 10:50:00,27.47,27.51,27.46,27.51,12450.0,17.9566,17.9827,17.9501,17.9827,12450.0
2007-03-09 10:55:00,27.51,27.51,27.45,27.47,4650.0,17.9827,17.9827,17.9435,17.9566,4650.0
2007-03-09 11:00:00,27.47,27.47,27.41,27.42,7800.0,17.9566,17.9566,17.9174,17.9239,7800.0
2007-03-09 11:05:00,27.43,27.45,27.41,27.41,7650.0,17.9305,17.9435,17.9174,17.9174,7650.0
2007-03-09 11:10:00,27.41,27.44,27.41,27.44,4650.0,17.9174,17.937,17.9174,17.937,4650.0
2007-03-09 11:15:00,27.44,27.44,27.43,27.43,5700.0,17.937,17.937,17.9305,17.9305,5700.0
2007-03-09 11:20:00,27.44,27.45,27.43,27.44,8700.0,17.937,17.9435,17.9305,17.937,8700.0
2007-03-09 11:25:00,27.44,27.45,27.44,27.45,5250.0,17.937,17.9435,17.937,17.9435,5250.0
2007-03-09 11:30:00,27.45,27.46,27.41,27.42,17550.0,17.9435,17.9501,17.9174,17.9239,17550.0
2007-03-09 11:35:00,27.43,27.45,27.42,27.42,7800.0,17.9305,17.9435,17.9239,17.9239,7800.0
2007-03-09 11:40:00,27.42,27.42,27.36,27.38,18000.0,17.9239,17.9239,17.8847,17.8978,18000.0
2007-03-09 11:45:00,27.38,27.38,27.35,27.37,20850.0,17.8978,17.8978,17.8782,17.8912,20850.0
2007-03-09 11:50:00,27.35,27.35,27.33,27.35,20250.0,17.8782,17.8782,17.8651,17.8782,20250.0
2007-03-09 11:55:00,27.34,27.34,27.31,27.33,12750.0,17.8716,17.8716,17.852,17.8651,12750.0
2007-03-09 12:00:00,27.33,27.35,27.32,27.35,15000.0,17.8651,17.8782,17.8585,17.8782,15000.0
2007-03-09 12:05:00,27.36,27.37,27.35,27.35,15450.0,17.8847,17.8912,17.8782,17.8782,15450.0
2007-03-09 12:10:00,27.34,27.35,27.32,27.32,11700.0,17.8716,17.8782,17.8585,17.8585,11700.0
2007-03-09 12:15:00,27.33,27.33,27.28,27.3,17250.0,17.8651,17.8651,17.8324,17.8455,17250.0
2007-03-09 12:20:00,27.31,27.34,27.29,27.33,12300.0,17.852,17.8716,17.8389,17.8651,12300.0
2007-03-09 12:25:00,27.33,27.34,27.31,27.33,7950.0,17.8651,17.8716,17.852,17.8651,7950.0
2007-03-09 12:30:00,27.33,27.33,27.29,27.31,7650.0,17.8651,17.8651,17.8389,17.852,7650.0
2007-03-09 12:35:00,27.31,27.31,27.25,27.29,17250.0,17.852,17.852,17.8128,17.8389,17250.0
2007-03-09 12:40:00,27.29,27.31,27.29,27.3,17100.0,17.8389,17.852,17.8389,17.8455,17100.0
2007-03-09 12:45:00,27.31,27.31,27.27,27.28,12150.0,17.852,17.852,17.8259,17.8324,12150.0
2007-03-09 12:50:00,27.26,27.33,27.26,27.32,9300.0,17.8193,17.8651,17.8193,17.8585,9300.0
2007-03-09 12:55:00,27.32,27.32,27.29,27.32,4350.0,17.8585,17.8585,17.8389,17.8585,4350.0
2007-03-09 13:00:00,27.32,27.35,27.31,27.35,5700.0,17.8585,17.8782,17.852,17.8782,5700.0
2007-03-09 13:05:00,27.35,27.39,27.35,27.39,5100.0,17.8782,17.9043,17.8782,17.9043,5100.0
2007-03-09 13:10:00,27.38,27.39,27.32,27.33,12900.0,17.8978,17.9043,17.8585,17.8651,12900.0
2007-03-09 13:15:00,27.33,27.33,27.29,27.3,6300.0,17.8651,17.8651,17.8389,17.8455,6300.0
2007-03-09 13:20:00,27.31,27.36,27.31,27.33,5700.0,17.852,17.8847,17.852,17.8651,5700.0
2007-03-09 13:25:00,27.33,27.36,27.32,27.36,4950.0,17.8651,17.8847,17.8585,17.8847,4950.0
2007-03-09 13:30:00,27.36,27.37,27.32,27.32,4650.0,17.8847,17.8912,17.8585,17.8585,4650.0
2007-03-09 13:35:00,27.32,27.33,27.29,27.33,6000.0,17.8585,17.8651,17.8389,17.8651,6000.0
2007-03-09 13:40:00,27.31,27.33,27.31,27.33,750.0,17.852,17.8651,17.852,17.8651,750.0
2007-03-09 13:45:00,27.32,27.35,27.32,27.34,7050.0,17.8585,17.8782,17.8585,17.8716,7050.0
2007-03-09 13:50:00,27.34,27.36,27.32,27.36,5550.0,17.8716,17.8847,17.8585,17.8847,5550.0
2007-03-09 13:55:00,27.35,27.36,27.33,27.33,4650.0,17.8782,17.8847,17.8651,17.8651,4650.0
2007-03-09 14:00:00,27.33,27.33,27.26,27.29,12750.0,17.8651,17.8651,17.8193,17.8389,12750.0
2007-03-09 14:05:00,27.29,27.29,27.26,27.29,6600.0,17.8389,17.8389,17.8193,17.8389,6600.0
2007-03-09 14:10:00,27.3,27.3,27.27,27.29,5550.0,17.8455,17.8455,17.8259,17.8389,5550.0
2007-03-09 14:15:00,27.29,27.3,27.28,27.29,2550.0,17.8389,17.8455,17.8324,17.8389,2550.0
2007-03-09 14:20:00,27.29,27.31,27.28,27.3,4050.0,17.8389,17.852,17.8324,17.8455,4050.0
2007-03-09 14:25:00,27.31,27.31,27.27,27.31,6600.0,17.852,17.852,17.8259,17.852,6600.0
2007-03-09 14:30:00,27.3,27.33,27.29,27.29,7950.0,17.8455,17.8651,17.8389,17.8389,7950.0
2007-03-09 14:35:00,27.29,27.37,27.27,27.37,21300.0,17.8389,17.8912,17.8259,17.8912,21300.0
2007-03-09 14:40:00,27.37,27.37,27.33,27.35,7950.0,17.8912,17.8912,17.8651,17.8782,7950.0
2007-03-09 14:45:00,27.34,27.34,27.31,27.33,9150.0,17.8716,17.8716,17.852,17.8651,9150.0
2007-03-09 14:50:00,27.32,27.33,27.31,27.33,4950.0,17.8585,17.8651,17.852,17.8651,4950.0
2007-03-09 14:55:00,27.33,27.33,27.31,27.33,9450.0,17.8651,17.8651,17.852,17.8651,9450.0
2007-03-09 15:00:00,27.33,27.34,27.29,27.31,4650.0,17.8651,17.8716,17.8389,17.852,4650.0
2007-03-09 15:05:00,27.3,27.31,27.27,27.31,8550.0,17.8455,17.852,17.8259,17.852,8550.0
2007-03-09 15:10:00,27.31,27.33,27.3,27.32,4050.0,17.852,17.8651,17.8455,17.8585,4050.0
2007-03-09 15:15:00,27.33,27.33,27.31,27.32,16950.0,17.8651,17.8651,17.852,17.8585,16950.0
2007-03-09 15:20:00,27.32,27.33,27.3,27.31,11550.0,17.8585,17.8651,17.8455,17.852,11550.0
2007-03-09 15:25:00,27.3,27.33,27.3,27.33,5850.0,17.8455,17.8651,17.8455,17.8651,5850.0
2007-03-09 15:30:00,27.33,27.35,27.32,27.33,8550.0,17.8651,17.8782,17.8585,17.8651,8550.0
2007-03-09 15:35:00,27.35,27.37,27.33,27.35,10950.0,17.8782,17.8912,17.8651,17.8782,10950.0
2007-03-09 15:40:00,27.33,27.35,27.33,27.33,17250.0,17.8651,17.8782,17.8651,17.8651,17250.0
2007-03-09 15:45:00,27.34,27.34,27.33,27.33,16050.0,17.8716,17.8716,17.8651,17.8651,16050.0
2007-03-09 15:50:00,27.33,27.37,27.33,27.35,30000.0,17.8651,17.8912,17.8651,17.8782,30000.0
2007-03-09 15:55:00,27.35,27.36,27.34,27.35,38250.0,17.8782,17.8847,17.8716,17.8782,38250.0
2007-03-12 09:30:00,27.41,27.56,27.41,27.5,10350.0,17.9174,18.0154,17.9174,17.9762,10350.0
2007-03-12 09:35:00,27.49,27.5,27.46,27.46,4350.0,17.9697,17.9762,17.9501,17.9501,4350.0
2007-03-12 09:40:00,27.43,27.49,27.41,27.47,4200.0,17.9305,17.9697,17.9174,17.9566,4200.0
2007-03-12 09:45:00,27.48,27.49,27.41,27.41,5400.0,17.9631,17.9697,17.9174,17.9174,5400.0
2007-03-12 09:50:00,27.41,27.41,27.37,27.37,5250.0,17.9174,17.9174,17.8912,17.8912,5250.0
2007-03-12 09:55:00,27.37,27.38,27.32,27.33,8850.0,17.8912,17.8978,17.8585,17.8651,8850.0
2007-03-12 10:00:00,27.33,27.35,27.31,27.35,5100.0,17.8651,17.8782,17.852,17.8782,5100.0
2007-03-12 10:05:00,27.36,27.36,27.32,27.33,7050.0,17.8847,17.8847,17.8585,17.8651,7050.0
2007-03-12 10:10:00,27.33,27.38,27.33,27.37,13200.0,17.8651,17.8978,17.8651,17.8912,13200.0
2007-03-12 10:15:00,27.37,27.39,27.34,27.39,3000.0,17.8912,17.9043,17.8716,17.9043,3000.0
2007-03-12 10:20:00,27.39,27.41,27.39,27.4,2250.0,17.9043,17.9174,17.9043,17.9108,2250.0
2007-03-12 10:25:00,27.4,27.4,27.4,27.4,0.0,17.9108,17.9108,17.9108,17.9108,0.0
2007-03-12 10:30:00,27.37,27.37,27.37,27.37,750.0,17.8912,17.8912,17.8912,17.8912,750.0
2007-03-12 10:35:00,27.37,27.37,27.35,27.35,3600.0,17.8912,17.8912,17.8782,17.8782,3600.0
2007-03-12 10:40:00,27.34,27.34,27.29,27.31,3450.0,17.8716,17.8716,17.8389,17.852,3450.0
2007-03-12 10:45:00,27.31,27.31,27.27,27.27,4800.0,17.852,17.852,17.8259,17.8259,4800.0
2007-03-12 10:50:00,27.27,27.33,27.26,27.33,7650.0,17.8259,17.8651,17.8193,17.8651,7650.0
2007-03-12 10:55:00,27.31,27.33,27.31,27.33,2850.0,17.852,17.8651,17.852,17.8651,2850.0
2007-03-12 11:00:00,27.33,27.33,27.32,27.33,1950.0,17.8651,17.8651,17.8585,17.8651,1950.0
2007-03-12 11:05:00,27.33,27.33,27.3,27.31,3900.0,17.8651,17.8651,17.8455,17.852,3900.0
2007-03-12 11:10:00,27.31,27.31,27.31,27.31,0.0,17.852,17.852,17.852,17.852,0.0
2007-03-12 11:15:00,27.31,27.31,27.31,27.31,0.0,17.852,17.852,17.852,17.852,0.0
2007-03-12 11:20:00,27.31,27.31,27.31,27.31,0.0,17.852,17.852,17.852,17.852,0.0
2007-03-12 11:25:00,27.31,27.31,27.31,27.31,0.0,17.852,17.852,17.852,17.852,0.0
2007-03-12 11:30:00,27.35,27.35,27.35,27.35,150.0,17.8782,17.8782,17.8782,17.8782,150.0
2007-03-12 11:35:00,27.36,27.39,27.36,27.39,7950.0,17.8847,17.9043,17.8847,17.9043,7950.0
2007-03-12 11:40:00,27.39,27.41,27.39,27.41,4950.0,17.9043,17.9174,17.9043,17.9174,4950.0
2007-03-12 11:45:00,27.41,27.46,27.41,27.45,7500.0,17.9174,17.9501,17.9174,17.9435,7500.0
2007-03-12 11:50:00,27.45,27.47,27.45,27.45,6600.0,17.9435,17.9566,17.9435,17.9435,6600.0
2007-03-12 11:55:00,27.46,27.46,27.45,27.46,5400.0,17.9501,17.9501,17.9435,17.9501,5400.0
2007-03-12 12:00:00,27.47,27.47,27.41,27.41,12150.0,17.9566,17.9566,17.9174,17.9174,12150.0
2007-03-12 12:05:00,27.41,27.44,27.39,27.41,7950.0,17.9174,17.937,17.9043,17.9174,7950.0
2007-03-12 12:10:00,27.41,27.43,27.39,27.39,9750.0,17.9174,17.9305,17.9043,17.9043,9750.0
2007-03-12 12:15:00,27.39,27.4,27.37,27.39,3150.0,17.9043,17.9108,17.8912,17.9043,3150.0
2007-03-12 12:20:00,27.39,27.4,27.39,27.39,8100.0,17.9043,17.9108,17.9043,17.9043,8100.0
2007-03-12 12:25:00,27.4,27.41,27.38,27.38,5100.0,17.9108,17.9174,17.8978,17.8978,5100.0
2007-03-12 12:30:00,27.38,27.41,27.38,27.4,4800.0,17.8978,17.9174,17.8978,17.9108,4800.0
2007-03-12 12:35:00,27.4,27.41,27.39,27.39,7800.0,17.9108,17.9174,17.9043,17.9043,7800.0
2007-03-12 12:40:00,27.39,27.39,27.37,27.39,5400.0,17.9043,17.9043,17.8912,17.9043,5400.0
2007-03-12 12:45:00,27.39,27.41,27.39,27.39,7350.0,17.9043,17.9174,17.9043,17.9043,7350.0
2007-03-12 12:50:00,27.4,27.4,27.39,27.39,2100.0,17.9108,17.9108,17.9043,17.9043,2100.0
2007-03-12 12:55:00,27.39,27.43,27.39,27.43,3150.0,17.9043,17.9305,17.9043,17.9305,3150.0
2007-03-12 13:00:00,27.43,27.44,27.37,27.39,18000.0,17.9305,17.937,17.8912,17.9043,18000.0
2007-03-12 13:05:00,27.39,27.4,27.37,27.37,9600.0,17.9043,17.9108,17.8912,17.8912,9600.0
2007-03-12 13:10:00,27.37,27.37,27.33,27.33,9750.0,17.8912,17.8912,17.8651,17.8651,9750.0
2007-03-12 13:15:00,27.35,27.35,27.33,27.34,6450.0,17.8782,17.8782,17.8651,17.8716,6450.0
2007-03-12 13:20:00,27.33,27.36,27.33,27.36,4350.0,17.8651,17.8847,17.8651,17.8847,4350.0
2007-03-12 13:25:00,27.37,27.37,27.33,27.35,5400.0,17.8912,17.8912,17.8651,17.8782,5400.0
2007-03-12 13:30:00,27.35,27.35,27.33,27.33,10650.0,17.8782,17.8782,17.8651,17.8651,10650.0
2007-03-12 13:35:00,27.33,27.33,27.32,27.33,5700.0,17.8651,17.8651,17.8585,17.8651,5700.0
2007-03-12 13:40:00,27.33,27.35,27.32,27.32,3450.0,17.8651,17.8782,17.8585,17.8585,3450.0
2007-03-12 13:45:00,27.32,27.32,27.31,27.31,3750.0,17.8585,17.8585,17.852,17.852,3750.0
2007-03-12 13:50:00,27.32,27.37,27.32,27.36,5850.0,17.8585,17.8912,17.8585,17.8847,5850.0
2007-03-12 13:55:00,27.36,27.37,27.31,27.31,19500.0,17.8847,17.8912,17.852,17.852,19500.0
2007-03-12 14:00:00,27.32,27.33,27.31,27.33,3000.0,17.8585,17.8651,17.852,17.8651,3000.0
2007-03-12 14:05:00,27.32,27.32,27.29,27.29,9900.0,17.8585,17.8585,17.8389,17.8389,9900.0
2007-03-12 14:10:00,27.31,27.31,27.3,27.31,2400.0,17.852,17.852,17.8455,17.852,2400.0
2007-03-12 14:15:00,27.31,27.34,27.3,27.34,6300.0,17.852,17.8716,17.8455,17.8716,6300.0
2007-03-12 14:20:00,27.34,27.37,27.33,27.37,12750.0,17.8716,17.8912,17.8651,17.8912,12750.0
2007-03-12 14:25:00,27.37,27.37,27.35,27.35,5100.0,17.8912,17.8912,17.8782,17.8782,5100.0
2007-03-12 14:30:00,27.35,27.38,27.35,27.35,9300.0,17.8782,17.8978,17.8782,17.8782,9300.0
2007-03-12 14:35:00,27.36,27.38,27.35,27.37,6150.0,17.8847,17.8978,17.8782,17.8912,6150.0
2007-03-12 14:40:00,27.38,27.39,27.34,27.35,17700.0,17.8978,17.9043,17.8716,17.8782,17700.0
2007-03-12 14:45:00,27.35,27.36,27.34,27.35,4050.0,17.8782,17.8847,17.8716,17.8782,4050.0
2007-03-12 14:50:00,27.35,27.36,27.34,27.35,4950.0,17.8782,17.8847,17.8716,17.8782,4950.0
2007-03-12 14:55:00,27.36,27.37,27.35,27.35,4500.0,17.8847,17.8912,17.8782,17.8782,4500.0
2007-03-12 15:00:00,27.36,27.37,27.34,27.34,5100.0,17.8847,17.8912,17.8716,17.8716,5100.0
2007-03-12 15:05:00,27.35,27.35,27.33,27.34,4650.0,17.8782,17.8782,17.8651,17.8716,4650.0
2007-03-12 15:10:00,27.35,27.35,27.32,27.33,6750.0,17.8782,17.8782,17.8585,17.8651,6750.0
2007-03-12 15:15:00,27.33,27.33,27.31,27.32,3900.0,17.8651,17.8651,17.852,17.8585,3900.0
2007-03-12 15:20:00,27.33,27.33,27.31,27.32,16500.0,17.8651,17.8651,17.852,17.8585,16500.0
2007-03-12 15:25:00,27.33,27.33,27.32,27.33,4050.0,17.8651,17.8651,17.8585,17.8651,4050.0
2007-03-12 15:30:00,27.33,27.33,27.29,27.29,14100.0,17.8651,17.8651,17.8389,17.8389,14100.0
2007-03-12 15:35:00,27.29,27.32,27.27,27.27,10050.0,17.8389,17.8585,17.8259,17.8259,10050.0
2007-03-12 15:40:00,27.28,27.33,27.28,27.33,5700.0,17.8324,17.8651,17.8324,17.8651,5700.0
2007-03-12 15:45:00,27.33,27.33,27.32,27.33,25200.0,17.8651,17.8651,17.8585,17.8651,25200.0
2007-03-12 15:50:00,27.33,27.33,27.31,27.33,17250.0,17.8651,17.8651,17.852,17.8651,17250.0
2007-03-12 15:55:00,27.33,27.36,27.33,27.33,49350.0,17.8651,17.8847,17.8651,17.8651,49350.0
2007-03-13 09:30:00,27.23,27.3,27.14,27.16,6750.0,17.7997,17.8455,17.7409,17.754,6750.0
2007-03-13 09:35:00,27.17,27.17,27.14,27.15,4050.0,17.7605,17.7605,17.7409,17.7474,4050.0
2007-03-13 09:40:00,27.18,27.29,27.15,27.25,5850.0,17.767,17.8389,17.7474,17.8128,5850.0
2007-03-13 09:45:00,27.24,27.35,27.24,27.29,9000.0,17.8063,17.8782,17.8063,17.8389,9000.0
2007-03-13 09:50:00,27.28,27.28,27.23,27.24,9150.0,17.8324,17.8324,17.7997,17.8063,9150.0
2007-03-13 09:55:00,27.23,27.25,27.2,27.21,12150.0,17.7997,17.8128,17.7801,17.7866,12150.0
2007-03-13 10:00:00,27.21,27.27,27.2,27.22,8400.0,17.7866,17.8259,17.7801,17.7932,8400.0
2007-03-13 10:05:00,27.22,27.22,27.18,27.19,6750.0,17.7932,17.7932,17.767,17.7736,6750.0
2007-03-13 10:10:00,27.19,27.25,27.19,27.25,4650.0,17.7736,17.8128,17.7736,17.8128,4650.0
2007-03-13 10:15:00,27.25,27.25,27.22,27.25,11100.0,17.8128,17.8128,17.7932,17.8128,11100.0
2007-03-13 10:20:00,27.25,27.25,27.22,27.23,16350.0,17.8128,17.8128,17.7932,17.7997,16350.0
2007-03-13 10:25:00,27.23,27.25,27.23,27.25,12300.0,17.7997,17.8128,17.7997,17.8128,12300.0
2007-03-13 10:30:00,27.24,27.27,27.24,27.26,17700.0,17.8063,17.8259,17.8063,17.8193,17700.0
2007-03-13 10:35:00,27.25,27.28,27.25,27.26,18450.0,17.8128,17.8324,17.8128,17.8193,18450.0
2007-03-13 10:40:00,27.27,27.27,27.25,27.25,16350.0,17.8259,17.8259,17.8128,17.8128,16350.0
2007-03-13 10:45:00,27.26,27.27,27.26,27.26,5250.0,17.8193,17.8259,17.8193,17.8193,5250.0
2007-03-13 10:50:00,27.26,27.27,27.26,27.27,7800.0,17.8193,17.8259,17.8193,17.8259,7800.0
2007-03-13 10:55:00,27.27,27.29,27.27,27.28,7800.0,17.8259,17.8389,17.8259,17.8324,7800.0
2007-03-13 11:00:00,27.27,27.28,27.26,27.27,6150.0,17.8259,17.8324,17.8193,17.8259,6150.0
2007-03-13 11:05:00,27.26,27.26,27.23,27.25,7350.0,17.8193,17.8193,17.7997,17.8128,7350.0
2007-03-13 11:10:00,27.25,27.27,27.25,27.25,15150.0,17.8128,17.8259,17.8128,17.8128,15150.0
2007-03-13 11:15:00,27.25,27.25,27.22,27.22,62400.0,17.8128,17.8128,17.7932,17.7932,62400.0
2007-03-13 11:20:00,27.21,27.21,27.17,27.18,9600.0,17.7866,17.7866,17.7605,17.767,9600.0
2007-03-13 11:25:00,27.18,27.19,27.16,27.16,4500.0,17.767,17.7736,17.754,17.754,4500.0
2007-03-13 11:30:00,27.16,27.16,27.15,27.15,7650.0,17.754,17.754,17.7474,17.7474,7650.0
2007-03-13 11:35:00,27.15,27.15,27.14,27.14,10200.0,17.7474,17.7474,17.7409,17.7409,10200.0
2007-03-13 11:40:00,27.15,27.15,27.14,27.15,11700.0,17.7474,17.7474,17.7409,17.7474,11700.0
2007-03-13 11:45:00,27.15,27.15,27.09,27.09,20100.0,17.7474,17.7474,17.7082,17.7082,20100.0
2007-03-13 11:50:00,27.09,27.09,27.07,27.08,12900.0,17.7082,17.7082,17.6951,17.7017,12900.0
2007-03-13 11:55:00,27.09,27.09,27.07,27.08,12300.0,17.7082,17.7082,17.6951,17.7017,12300.0
2007-03-13 12:00:00,27.07,27.09,27.06,27.08,34650.0,17.6951,17.7082,17.6886,17.7017,34650.0
2007-03-13 12:05:00,27.07,27.09,27.07,27.09,16200.0,17.6951,17.7082,17.6951,17.7082,16200.0
2007-03-13 12:10:00,27.07,27.08,27.03,27.04,24000.0,17.6951,17.7017,17.669,17.6755,24000.0
2007-03-13 12:15:00,27.03,27.03,26.98,26.99,25500.0,17.669,17.669,17.6363,17.6428,25500.0
2007-03-13 12:20:00,26.98,26.98,26.91,26.94,33150.0,17.6363,17.6363,17.5905,17.6101,33150.0
2007-03-13 12:25:00,26.94,26.97,26.92,26.93,17700.0,17.6101,17.6298,17.5971,17.6036,17700.0
2007-03-13 12:30:00,26.92,26.93,26.87,26.93,45300.0,17.5971,17.6036,17.5644,17.6036,45300.0
2007-03-13 12:35:00,26.93,26.93,26.93,26.93,55650.0,17.6036,17.6036,17.6036,17.6036,55650.0
2007-03-13 12:40:00,26.93,26.93,26.9,26.93,8850.0,17.6036,17.6036,17.584,17.6036,8850.0
2007-03-13 12:45:00,26.93,26.94,26.93,26.93,64050.0,17.6036,17.6101,17.6036,17.6036,64050.0
2007-03-13 12:50:00,26.93,26.94,26.9,26.91,17700.0,17.6036,17.6101,17.584,17.5905,17700.0
2007-03-13 12:55:00,26.92,26.93,26.87,26.9,7800.0,17.5971,17.6036,17.5644,17.584,7800.0
2007-03-13 13:00:00,26.9,26.93,26.89,26.93,6450.0,17.584,17.6036,17.5775,17.6036,6450.0
2007-03-13 13:05:00,26.93,26.97,26.93,26.93,12750.0,17.6036,17.6298,17.6036,17.6036,12750.0
2007-03-13 13:10:00,26.93,26.93,26.91,26.91,6900.0,17.6036,17.6036,17.5905,17.5905,6900.0
2007-03-13 13:15:00,26.91,26.91,26.87,26.9,5700.0,17.5905,17.5905,17.5644,17.584,5700.0
2007-03-13 13:20:00,26.91,26.91,26.89,26.9,5400.0,17.5905,17.5905,17.5775,17.584,5400.0
2007-03-13 13:25:00,26.89,26.89,26.85,26.85,8400.0,17.5775,17.5775,17.5513,17.5513,8400.0
2007-03-13 13:30:00,26.85,26.86,26.82,26.82,14700.0,17.5513,17.5579,17.5317,17.5317,14700.0
2007-03-13 13:35:00,26.83,26.83,26.81,26.83,11100.0,17.5382,17.5382,17.5252,17.5382,11100.0
2007-03-13 13:40:00,26.83,26.88,26.81,26.87,17400.0,17.5382,17.5709,17.5252,17.5644,17400.0
2007-03-13 13:45:00,26.85,26.87,26.85,26.85,6450.0,17.5513,17.5644,17.5513,17.5513,6450.0
2007-03-13 13:50:00,26.84,26.87,26.84,26.87,8850.0,17.5448,17.5644,17.5448,17.5644,8850.0
2007-03-13 13:55:00,26.88,26.89,26.87,26.89,10500.0,17.5709,17.5775,17.5644,17.5775,10500.0
2007-03-13 14:00:00,26.89,26.89,26.85,26.89,5700.0,17.5775,17.5775,17.5513,17.5775,5700.0
2007-03-13 14:05:00,26.89,26.89,26.85,26.85,18150.0,17.5775,17.5775,17.5513,17.5513,18150.0
2007-03-13 14:10:00,26.85,26.87,26.81,26.82,22950.0,17.5513,17.5644,17.5252,17.5317,22950.0
2007-03-13 14:15:00,26.82,26.86,26.81,26.83,18300.0,17.5317,17.5579,17.5252,17.5382,18300.0
2007-03-13 14:20:00,26.83,26.86,26.82,26.85,23400.0,17.5382,17.5579,17.5317,17.5513,23400.0
2007-03-13 14:25:00,26.85,26.93,26.85,26.91,24000.0,17.5513,17.6036,17.5513,17.5905,24000.0
2007-03-13 14:30:00,26.89,26.91,26.88,26.89,30900.0,17.5775,17.5905,17.5709,17.5775,30900.0
2007-03-13 14:35:00,26.89,26.91,26.88,26.88,34650.0,17.5775,17.5905,17.5709,17.5709,34650.0
2007-03-13 14:40:00,26.89,26.91,26.89,26.91,10800.0,17.5775,17.5905,17.5775,17.5905,10800.0
2007-03-13 14:45:00,26.9,26.91,26.87,26.87,11250.0,17.584,17.5905,17.5644,17.5644,11250.0
2007-03-13 14:50:00,26.88,26.89,26.87,26.88,12600.0,17.5709,17.5775,17.5644,17.5709,12600.0
2007-03-13 14:55:00,26.88,26.89,26.83,26.83,12300.0,17.5709,17.5775,17.5382,17.5382,12300.0
2007-03-13 15:00:00,26.83,26.85,26.78,26.78,15600.0,17.5382,17.5513,17.5056,17.5056,15600.0
2007-03-13 15:05:00,26.78,26.8,26.77,26.77,16650.0,17.5056,17.5186,17.499,17.499,16650.0
2007-03-13 15:10:00,26.77,26.78,26.71,26.71,51450.0,17.499,17.5056,17.4598,17.4598,51450.0
2007-03-13 15:15:00,26.71,26.74,26.71,26.73,20400.0,17.4598,17.4794,17.4598,17.4729,20400.0
2007-03-13 15:20:00,26.73,26.74,26.73,26.73,20700.0,17.4729,17.4794,17.4729,17.4729,20700.0
2007-03-13 15:25:00,26.73,26.74,26.72,26.72,23550.0,17.4729,17.4794,17.4663,17.4663,23550.0
2007-03-13 15:30:00,26.72,26.74,26.71,26.73,14700.0,17.4663,17.4794,17.4598,17.4729,14700.0
2007-03-13 15:35:00,26.73,26.75,26.71,26.71,18150.0,17.4729,17.4859,17.4598,17.4598,18150.0
2007-03-13 15:40:00,26.72,26.73,26.7,26.71,25950.0,17.4663,17.4729,17.4533,17.4598,25950.0
2007-03-13 15:45:00,26.71,26.72,26.69,26.71,27750.0,17.4598,17.4663,17.4467,17.4598,27750.0
2007-03-13 15:50:00,26.71,26.79,26.71,26.72,41250.0,17.4598,17.5121,17.4598,17.4663,41250.0
2007-03-13 15:55:00,26.73,26.76,26.69,26.71,71550.0,17.4729,17.4925,17.4467,17.4598,71550.0
2007-03-14 09:30:00,26.78,27.05,26.78,27.05,18750.0,17.5056,17.6821,17.5056,17.6821,18750.0
2007-03-14 09:35:00,27.05,27.06,26.91,26.95,10950.0,17.6821,17.6886,17.5905,17.6167,10950.0
2007-03-14 09:40:00,26.98,27.03,26.92,26.92,20100.0,17.6363,17.669,17.5971,17.5971,20100.0
2007-03-14 09:45:00,26.92,26.92,26.81,26.81,13950.0,17.5971,17.5971,17.5252,17.5252,13950.0
2007-03-14 09:50:00,26.81,26.82,26.75,26.81,15900.0,17.5252,17.5317,17.4859,17.5252,15900.0
2007-03-14 09:55:00,26.8,26.8,26.73,26.76,10650.0,17.5186,17.5186,17.4729,17.4925,10650.0
2007-03-14 10:00:00,26.76,26.76,26.69,26.7,15750.0,17.4925,17.4925,17.4467,17.4533,15750.0
2007-03-14 10:05:00,26.71,26.71,26.64,26.67,23400.0,17.4598,17.4598,17.414,17.4337,23400.0
2007-03-14 10:10:00,26.67,26.71,26.66,26.71,13500.0,17.4337,17.4598,17.4271,17.4598,13500.0
2007-03-14 10:15:00,26.73,26.75,26.68,26.68,18150.0,17.4729,17.4859,17.4402,17.4402,18150.0
2007-03-14 10:20:00,26.67,26.69,26.65,26.65,16950.0,17.4337,17.4467,17.4206,17.4206,16950.0
2007-03-14 10:25:00,26.68,26.68,26.59,26.64,19500.0,17.4402,17.4402,17.3814,17.414,19500.0
2007-03-14 10:30:00,26.64,26.67,26.6,26.66,27000.0,17.414,17.4337,17.3879,17.4271,27000.0
2007-03-14 10:35:00,26.67,26.69,26.66,26.67,39300.0,17.4337,17.4467,17.4271,17.4337,39300.0
2007-03-14 10:40:00,26.67,26.68,26.67,26.67,18750.0,17.4337,17.4402,17.4337,17.4337,18750.0
2007-03-14 10:45:00,26.67,26.67,26.65,26.67,22350.0,17.4337,17.4337,17.4206,17.4337,22350.0
2007-03-14 10:50:00,26.67,26.7,26.66,26.7,17550.0,17.4337,17.4533,17.4271,17.4533,17550.0
2007-03-14 10:55:00,26.69,26.7,26.68,26.68,7200.0,17.4467,17.4533,17.4402,17.4402,7200.0
2007-03-14 11:00:00,26.68,26.68,26.63,26.64,10350.0,17.4402,17.4402,17.4075,17.414,10350.0
2007-03-14 11:05:00,26.65,26.68,26.64,26.67,10800.0,17.4206,17.4402,17.414,17.4337,10800.0
2007-03-14 11:10:00,26.66,26.67,26.65,26.66,7500.0,17.4271,17.4337,17.4206,17.4271,7500.0
2007-03-14 11:15:00,26.66,26.66,26.62,26.63,13650.0,17.4271,17.4271,17.401,17.4075,13650.0
2007-03-14 11:20:00,26.63,26.66,26.63,26.66,5100.0,17.4075,17.4271,17.4075,17.4271,5100.0
2007-03-14 11:25:00,26.66,26.66,26.62,26.62,6150.0,17.4271,17.4271,17.401,17.401,6150.0
2007-03-14 11:30:00,26.63,26.65,26.34,26.5,64500.0,17.4075,17.4206,17.2179,17.3225,64500.0
2007-03-14 11:35:00,26.49,26.59,26.45,26.57,40500.0,17.316,17.3814,17.2898,17.3683,40500.0
2007-03-14 11:40:00,26.57,26.58,26.56,26.57,15000.0,17.3683,17.3748,17.3617,17.3683,15000.0
2007-03-14 11:45:00,26.57,26.57,26.56,26.56,10500.0,17.3683,17.3683,17.3617,17.3617,10500.0
2007-03-14 11:50:00,26.56,26.57,26.48,26.49,21000.0,17.3617,17.3683,17.3095,17.316,21000.0
2007-03-14 11:55:00,26.51,26.53,26.47,26.5,18900.0,17.3291,17.3421,17.3029,17.3225,18900.0
2007-03-14 12:00:00,26.49,26.52,26.43,26.43,17250.0,17.316,17.3356,17.2768,17.2768,17250.0
2007-03-14 12:05:00,26.43,26.49,26.43,26.48,6900.0,17.2768,17.316,17.2768,17.3095,6900.0
2007-03-14 12:10:00,26.48,26.5,26.38,26.41,91500.0,17.3095,17.3225,17.2441,17.2637,91500.0
2007-03-14 12:15:00,26.42,26.42,26.37,26.37,30600.0,17.2702,17.2702,17.2375,17.2375,30600.0
2007-03-14 12:20:00,26.37,26.37,26.24,26.27,45450.0,17.2375,17.2375,17.1526,17.1722,45450.0
2007-03-14 12:25:00,26.27,26.31,26.27,26.3,22350.0,17.1722,17.1983,17.1722,17.1918,22350.0
2007-03-14 12:30:00,26.29,26.3,26.24,26.27,69300.0,17.1853,17.1918,17.1526,17.1722,69300.0
2007-03-14 12:35:00,26.27,26.31,26.26,26.31,55500.0,17.1722,17.1983,17.1656,17.1983,55500.0
2007-03-14 12:40:00,26.31,26.32,26.26,26.29,38550.0,17.1983,17.2049,17.1656,17.1853,38550.0
2007-03-14 12:45:00,26.29,26.29,26.25,26.27,51000.0,17.1853,17.1853,17.1591,17.1722,51000.0
2007-03-14 12:50:00,26.27,26.28,26.23,26.23,10200.0,17.1722,17.1787,17.146,17.146,10200.0
2007-03-14 12:55:00,26.26,26.28,26.24,26.28,19050.0,17.1656,17.1787,17.1526,17.1787,19050.0
2007-03-14 13:00:00,26.27,26.27,26.22,26.25,60300.0,17.1722,17.1722,17.1395,17.1591,60300.0
2007-03-14 13:05:00,26.25,26.29,26.25,26.28,30600.0,17.1591,17.1853,17.1591,17.1787,30600.0
2007-03-14 13:10:00,26.28,26.39,26.28,26.33,10650.0,17.1787,17.2506,17.1787,17.2114,10650.0
2007-03-14 13:15:00,26.35,26.4,26.35,26.4,10500.0,17.2245,17.2572,17.2245,17.2572,10500.0
2007-03-14 13:20:00,26.43,26.47,26.39,26.47,19650.0,17.2768,17.3029,17.2506,17.3029,19650.0
2007-03-14 13:25:00,26.47,26.56,26.47,26.51,32400.0,17.3029,17.3617,17.3029,17.3291,32400.0
2007-03-14 13:30:00,26.51,26.56,26.49,26.51,37950.0,17.3291,17.3617,17.316,17.3291,37950.0
2007-03-14 13:35:00,26.49,26.53,26.46,26.51,12450.0,17.316,17.3421,17.2964,17.3291,12450.0
2007-03-14 13:40:00,26.51,26.55,26.5,26.51,20700.0,17.3291,17.3552,17.3225,17.3291,20700.0
2007-03-14 13:45:00,26.52,26.53,26.48,26.48,12750.0,17.3356,17.3421,17.3095,17.3095,12750.0
2007-03-14 13:50:00,26.46,26.48,26.41,26.43,8250.0,17.2964,17.3095,17.2637,17.2768,8250.0
2007-03-14 13:55:00,26.41,26.41,26.36,26.36,29550.0,17.2637,17.2637,17.231,17.231,29550.0
2007-03-14 14:00:00,26.35,26.36,26.3,26.33,62550.0,17.2245,17.231,17.1918,17.2114,62550.0
2007-03-14 14:05:00,26.33,26.41,26.33,26.39,12750.0,17.2114,17.2637,17.2114,17.2506,12750.0
2007-03-14 14:10:00,26.39,26.41,26.29,26.33,31800.0,17.2506,17.2637,17.1853,17.2114,31800.0
2007-03-14 14:15:00,26.33,26.41,26.33,26.41,13350.0,17.2114,17.2637,17.2114,17.2637,13350.0
2007-03-14 14:20:00,26.41,26.45,26.4,26.41,25650.0,17.2637,17.2898,17.2572,17.2637,25650.0
2007-03-14 14:25:00,26.41,26.45,26.41,26.45,14100.0,17.2637,17.2898,17.2637,17.2898,14100.0
2007-03-14 14:30:00,26.45,26.51,26.44,26.47,19650.0,17.2898,17.3291,17.2833,17.3029,19650.0
2007-03-14 14:35:00,26.48,26.59,26.47,26.59,15300.0,17.3095,17.3814,17.3029,17.3814,15300.0
2007-03-14 14:40:00,26.57,26.58,26.49,26.5,20700.0,17.3683,17.3748,17.316,17.3225,20700.0
2007-03-14 14:45:00,26.49,26.5,26.43,26.43,12750.0,17.316,17.3225,17.2768,17.2768,12750.0
2007-03-14 14:50:00,26.45,26.55,26.45,26.54,22050.0,17.2898,17.3552,17.2898,17.3487,22050.0
2007-03-14 14:55:00,26.55,26.55,26.5,26.54,12450.0,17.3552,17.3552,17.3225,17.3487,12450.0
2007-03-14 15:00:00,26.53,26.57,26.5,26.5,19800.0,17.3421,17.3683,17.3225,17.3225,19800.0
2007-03-14 15:05:00,26.51,26.53,26.49,26.53,18300.0,17.3291,17.3421,17.316,17.3421,18300.0
2007-03-14 15:10:00,26.53,26.56,26.48,26.49,21750.0,17.3421,17.3617,17.3095,17.316,21750.0
2007-03-14 15:15:00,26.51,26.6,26.51,26.58,30300.0,17.3291,17.3879,17.3291,17.3748,30300.0
2007-03-14 15:20:00,26.59,26.59,26.56,26.57,22200.0,17.3814,17.3814,17.3617,17.3683,22200.0
2007-03-14 15:25:00,26.57,26.61,26.56,26.57,42900.0,17.3683,17.3944,17.3617,17.3683,42900.0
2007-03-14 15:30:00,26.57,26.59,26.53,26.54,18300.0,17.3683,17.3814,17.3421,17.3487,18300.0
2007-03-14 15:35:00,26.54,26.55,26.51,26.54,32850.0,17.3487,17.3552,17.3291,17.3487,32850.0
2007-03-14 15:40:00,26.54,26.57,26.53,26.57,30600.0,17.3487,17.3683,17.3421,17.3683,30600.0
2007-03-14 15:45:00,26.58,26.63,26.56,26.63,43650.0,17.3748,17.4075,17.3617,17.4075,43650.0
2007-03-14 15:50:00,26.63,26.64,26.59,26.6,63600.0,17.4075,17.414,17.3814,17.3879,63600.0
2007-03-14 15:55:00,26.6,26.61,26.55,26.59,81900.0,17.3879,17.3944,17.3552,17.3814,81900.0
2007-03-15 09:30:00,26.63,26.83,26.63,26.79,13350.0,17.4075,17.5382,17.4075,17.5121,13350.0
2007-03-15 09:35:00,26.77,27.0,26.76,26.82,31650.0,17.499,17.6494,17.4925,17.5317,31650.0
2007-03-15 09:40:00,26.8,26.91,26.77,26.8,20550.0,17.5186,17.5905,17.499,17.5186,20550.0
2007-03-15 09:45:00,26.8,26.85,26.77,26.83,16050.0,17.5186,17.5513,17.499,17.5382,16050.0
2007-03-15 09:50:00,26.82,26.85,26.68,26.75,27150.0,17.5317,17.5513,17.4402,17.4859,27150.0
2007-03-15 09:55:00,26.74,27.01,26.72,26.85,433950.0,17.4794,17.6559,17.4663,17.5513,433950.0
2007-03-15 10:00:00,26.89,26.91,26.76,26.79,129150.0,17.5775,17.5905,17.4925,17.5121,129150.0
2007-03-15 10:05:00,26.8,26.83,26.79,26.8,28050.0,17.5186,17.5382,17.5121,17.5186,28050.0
2007-03-15 10:10:00,26.79,26.87,26.79,26.85,22500.0,17.5121,17.5644,17.5121,17.5513,22500.0
2007-03-15 10:15:00,26.83,26.84,26.77,26.78,19050.0,17.5382,17.5448,17.499,17.5056,19050.0
2007-03-15 10:20:00,26.79,26.81,26.79,26.79,14400.0,17.5121,17.5252,17.5121,17.5121,14400.0
2007-03-15 10:25:00,26.78,26.79,26.77,26.79,12900.0,17.5056,17.5121,17.499,17.5121,12900.0
2007-03-15 10:30:00,26.79,26.79,26.73,26.77,27300.0,17.5121,17.5121,17.4729,17.499,27300.0
2007-03-15 10:35:00,26.76,26.77,26.7,26.77,29850.0,17.4925,17.499,17.4533,17.499,29850.0
2007-03-15 10:40:00,26.75,26.8,26.75,26.79,12600.0,17.4859,17.5186,17.4859,17.5121,12600.0
2007-03-15 10:45:00,26.79,26.81,26.79,26.81,11850.0,17.5121,17.5252,17.5121,17.5252,11850.0
2007-03-15 10:50:00,26.81,26.81,26.69,26.71,35100.0,17.5252,17.5252,17.4467,17.4598,35100.0
2007-03-15 10:55:00,26.71,26.79,26.69,26.79,92400.0,17.4598,17.5121,17.4467,17.5121,92400.0
2007-03-15 11:00:00,26.8,26.85,26.76,26.83,132000.0,17.5186,17.5513,17.4925,17.5382,132000.0
2007-03-15 11:05:00,26.83,26.83,26.77,26.81,55350.0,17.5382,17.5382,17.499,17.5252,55350.0
2007-03-15 11:10:00,26.8,26.81,26.78,26.78,13350.0,17.5186,17.5252,17.5056,17.5056,13350.0
2007-03-15 11:15:00,26.79,26.79,26.78,26.78,5700.0,17.5121,17.5121,17.5056,17.5056,5700.0
2007-03-15 11:20:00,26.79,26.82,26.79,26.82,13350.0,17.5121,17.5317,17.5121,17.5317,13350.0
2007-03-15 11:25:00,26.82,26.82,26.79,26.82,12000.0,17.5317,17.5317,17.5121,17.5317,12000.0
2007-03-15 11:30:00,26.82,26.83,26.79,26.83,20400.0,17.5317,17.5382,17.5121,17.5382,20400.0
2007-03-15 11:35:00,26.82,26.82,26.79,26.81,16950.0,17.5317,17.5317,17.5121,17.5252,16950.0
2007-03-15 11:40:00,26.81,26.82,26.79,26.8,22500.0,17.5252,17.5317,17.5121,17.5186,22500.0
2007-03-15 11:45:00,26.8,26.8,26.77,26.8,10050.0,17.5186,17.5186,17.499,17.5186,10050.0
2007-03-15 11:50:00,26.79,26.81,26.77,26.81,18750.0,17.5121,17.5252,17.499,17.5252,18750.0
2007-03-15 11:55:00,26.83,26.83,26.78,26.81,27000.0,17.5382,17.5382,17.5056,17.5252,27000.0
2007-03-15 12:00:00,26.82,26.88,26.82,26.87,34650.0,17.5317,17.5709,17.5317,17.5644,34650.0
2007-03-15 12:05:00,26.85,26.9,26.84,26.86,22200.0,17.5513,17.584,17.5448,17.5579,22200.0
2007-03-15 12:10:00,26.87,26.87,26.83,26.84,9300.0,17.5644,17.5644,17.5382,17.5448,9300.0
2007-03-15 12:15:00,26.84,26.87,26.82,26.82,34950.0,17.5448,17.5644,17.5317,17.5317,34950.0
2007-03-15 12:20:00,26.84,26.89,26.82,26.83,42300.0,17.5448,17.5775,17.5317,17.5382,42300.0
2007-03-15 12:25:00,26.83,26.85,26.83,26.84,16500.0,17.5382,17.5513,17.5382,17.5448,16500.0
2007-03-15 12:30:00,26.85,26.87,26.83,26.83,24150.0,17.5513,17.5644,17.5382,17.5382,24150.0
2007-03-15 12:35:00,26.83,26.9,26.83,26.89,20250.0,17.5382,17.584,17.5382,17.5775,20250.0
2007-03-15 12:40:00,26.9,26.92,26.89,26.91,15300.0,17.584,17.5971,17.5775,17.5905,15300.0
2007-03-15 12:45:00,26.9,26.91,26.87,26.88,21900.0,17.584,17.5905,17.5644,17.5709,21900.0
2007-03-15 12:50:00,26.88,26.9,26.87,26.89,17550.0,17.5709,17.584,17.5644,17.5775,17550.0
2007-03-15 12:55:00,26.89,26.9,26.89,26.9,10350.0,17.5775,17.584,17.5775,17.584,10350.0
2007-03-15 13:00:00,26.9,26.91,26.89,26.89,12600.0,17.584,17.5905,17.5775,17.5775,12600.0
2007-03-15 13:05:00,26.9,26.94,26.89,26.94,19800.0,17.584,17.6101,17.5775,17.6101,19800.0
2007-03-15 13:10:00,26.94,26.97,26.94,26.97,11700.0,17.6101,17.6298,17.6101,17.6298,11700.0
2007-03-15 13:15:00,26.97,26.97,26.96,26.97,8850.0,17.6298,17.6298,17.6232,17.6298,8850.0
2007-03-15 13:20:00,26.97,26.97,26.94,26.95,11250.0,17.6298,17.6298,17.6101,17.6167,11250.0
2007-03-15 13:25:00,26.95,26.97,26.95,26.97,13500.0,17.6167,17.6298,17.6167,17.6298,13500.0
2007-03-15 13:30:00,26.96,26.97,26.93,26.93,18450.0,17.6232,17.6298,17.6036,17.6036,18450.0
2007-03-15 13:35:00,26.93,26.94,26.87,26.88,16500.0,17.6036,17.6101,17.5644,17.5709,16500.0
2007-03-15 13:40:00,26.87,26.91,26.83,26.85,29250.0,17.5644,17.5905,17.5382,17.5513,29250.0
2007-03-15 13:45:00,26.85,26.93,26.85,26.92,13650.0,17.5513,17.6036,17.5513,17.5971,13650.0
2007-03-15 13:50:00,26.91,26.95,26.9,26.91,20100.0,17.5905,17.6167,17.584,17.5905,20100.0
2007-03-15 13:55:00,26.91,26.94,26.89,26.89,28200.0,17.5905,17.6101,17.5775,17.5775,28200.0
2007-03-15 14:00:00,26.89,26.95,26.89,26.94,5700.0,17.5775,17.6167,17.5775,17.6101,5700.0
2007-03-15 14:05:00,26.96,26.99,26.95,26.99,15600.0,17.6232,17.6428,17.6167,17.6428,15600.0
2007-03-15 14:10:00,26.99,27.0,26.97,27.0,14550.0,17.6428,17.6494,17.6298,17.6494,14550.0
2007-03-15 14:15:00,27.0,27.02,26.98,27.02,11400.0,17.6494,17.6624,17.6363,17.6624,11400.0
2007-03-15 14:20:00,27.01,27.05,27.0,27.01,14850.0,17.6559,17.6821,17.6494,17.6559,14850.0
2007-03-15 14:25:00,27.02,27.03,27.0,27.01,10350.0,17.6624,17.669,17.6494,17.6559,10350.0
2007-03-15 14:30:00,27.01,27.05,27.01,27.05,20550.0,17.6559,17.6821,17.6559,17.6821,20550.0
2007-03-15 14:35:00,27.04,27.06,27.03,27.06,17250.0,17.6755,17.6886,17.669,17.6886,17250.0
2007-03-15 14:40:00,27.06,27.09,27.05,27.06,17850.0,17.6886,17.7082,17.6821,17.6886,17850.0
2007-03-15 14:45:00,27.03,27.05,26.99,26.99,11250.0,17.669,17.6821,17.6428,17.6428,11250.0
2007-03-15 14:50:00,26.99,26.99,26.95,26.95,14700.0,17.6428,17.6428,17.6167,17.6167,14700.0
2007-03-15 14:55:00,26.95,26.96,26.92,26.92,20550.0,17.6167,17.6232,17.5971,17.5971,20550.0
2007-03-15 15:00:00,26.92,26.93,26.9,26.91,22650.0,17.5971,17.6036,17.584,17.5905,22650.0
2007-03-15 15:05:00,26.91,26.94,26.9,26.91,31350.0,17.5905,17.6101,17.584,17.5905,31350.0
2007-03-15 15:10:00,26.91,26.91,26.88,26.91,28350.0,17.5905,17.5905,17.5709,17.5905,28350.0
2007-03-15 15:15:00,26.92,26.92,26.89,26.89,19500.0,17.5971,17.5971,17.5775,17.5775,19500.0
2007-03-15 15:20:00,26.89,26.93,26.89,26.93,17850.0,17.5775,17.6036,17.5775,17.6036,17850.0
2007-03-15 15:25:00,26.92,26.92,26.87,26.87,21450.0,17.5971,17.5971,17.5644,17.5644,21450.0
2007-03-15 15:30:00,26.88,26.95,26.88,26.95,16950.0,17.5709,17.6167,17.5709,17.6167,16950.0
2007-03-15 15:35:00,26.95,26.96,26.94,26.96,12450.0,17.6167,17.6232,17.6101,17.6232,12450.0
2007-03-15 15:40:00,26.96,26.97,26.95,26.97,18750.0,17.6232,17.6298,17.6167,17.6298,18750.0
2007-03-15 15:45:00,26.98,26.98,26.95,26.97,23100.0,17.6363,17.6363,17.6167,17.6298,23100.0
2007-03-15 15:50:00,26.97,26.99,26.95,26.96,25800.0,17.6298,17.6428,17.6167,17.6232,25800.0
2007-03-15 15:55:00,26.95,26.97,26.95,26.95,33000.0,17.6167,17.6298,17.6167,17.6167,33000.0
2007-03-16 09:30:00,26.91,26.91,26.75,26.75,46200.0,17.5905,17.5905,17.4859,17.4859,46200.0
2007-03-16 09:35:00,26.74,26.84,26.71,26.8,7650.0,17.4794,17.5448,17.4598,17.5186,7650.0
2007-03-16 09:40:00,26.83,26.89,26.81,26.89,3600.0,17.5382,17.5775,17.5252,17.5775,3600.0
2007-03-16 09:45:00,26.89,26.89,26.83,26.83,4650.0,17.5775,17.5775,17.5382,17.5382,4650.0
2007-03-16 09:50:00,26.86,26.91,26.85,26.91,7500.0,17.5579,17.5905,17.5513,17.5905,7500.0
2007-03-16 09:55:00,26.89,26.91,26.82,26.82,7800.0,17.5775,17.5905,17.5317,17.5317,7800.0
2007-03-16 10:00:00,26.82,26.91,26.82,26.86,7800.0,17.5317,17.5905,17.5317,17.5579,7800.0
2007-03-16 10:05:00,26.86,26.88,26.85,26.88,5550.0,17.5579,17.5709,17.5513,17.5709,5550.0
2007-03-16 10:10:00,26.88,26.91,26.88,26.89,5550.0,17.5709,17.5905,17.5709,17.5775,5550.0
2007-03-16 10:15:00,26.89,26.93,26.85,26.85,12450.0,17.5775,17.6036,17.5513,17.5513,12450.0
2007-03-16 10:20:00,26.85,26.86,26.82,26.83,13800.0,17.5513,17.5579,17.5317,17.5382,13800.0
2007-03-16 10:25:00,26.82,26.84,26.81,26.82,15600.0,17.5317,17.5448,17.5252,17.5317,15600.0
2007-03-16 10:30:00,26.83,26.85,26.83,26.84,4200.0,17.5382,17.5513,17.5382,17.5448,4200.0
2007-03-16 10:35:00,26.83,26.84,26.82,26.83,9900.0,17.5382,17.5448,17.5317,17.5382,9900.0
2007-03-16 10:40:00,26.83,26.84,26.81,26.83,8100.0,17.5382,17.5448,17.5252,17.5382,8100.0
2007-03-16 10:45:00,26.83,26.84,26.77,26.81,17250.0,17.5382,17.5448,17.499,17.5252,17250.0
2007-03-16 10:50:00,26.81,26.81,26.78,26.79,12150.0,17.5252,17.5252,17.5056,17.5121,12150.0
2007-03-16 10:55:00,26.8,26.8,26.75,26.77,14100.0,17.5186,17.5186,17.4859,17.499,14100.0
2007-03-16 11:00:00,26.77,26.77,26.75,26.77,13800.0,17.499,17.499,17.4859,17.499,13800.0
2007-03-16 11:05:00,26.76,26.77,26.75,26.77,8700.0,17.4925,17.499,17.4859,17.499,8700.0
2007-03-16 11:10:00,26.77,26.77,26.73,26.73,7500.0,17.499,17.499,17.4729,17.4729,7500.0
2007-03-16 11:15:00,26.73,26.74,26.69,26.7,10200.0,17.4729,17.4794,17.4467,17.4533,10200.0
2007-03-16 11:20:00,26.7,26.77,26.69,26.75,9900.0,17.4533,17.499,17.4467,17.4859,9900.0
2007-03-16 11:25:00,26.76,26.77,26.71,26.72,6900.0,17.4925,17.499,17.4598,17.4663,6900.0
2007-03-16 11:30:00,26.75,26.75,26.67,26.68,7950.0,17.4859,17.4859,17.4337,17.4402,7950.0
2007-03-16 11:35:00,26.68,26.7,26.65,26.67,11250.0,17.4402,17.4533,17.4206,17.4337,11250.0
2007-03-16 11:40:00,26.68,26.75,26.67,26.75,16950.0,17.4402,17.4859,17.4337,17.4859,16950.0
2007-03-16 11:45:00,26.75,26.79,26.71,26.79,18150.0,17.4859,17.5121,17.4598,17.5121,18150.0
2007-03-16 11:50:00,26.78,26.83,26.75,26.83,28800.0,17.5056,17.5382,17.4859,17.5382,28800.0
2007-03-16 11:55:00,26.82,26.83,26.77,26.83,11850.0,17.5317,17.5382,17.499,17.5382,11850.0
2007-03-16 12:00:00,26.81,26.82,26.77,26.78,9900.0,17.5252,17.5317,17.499,17.5056,9900.0
2007-03-16 12:05:00,26.79,26.82,26.79,26.8,7950.0,17.5121,17.5317,17.5121,17.5186,7950.0
2007-03-16 12:10:00,26.78,26.83,26.76,26.83,14550.0,17.5056,17.5382,17.4925,17.5382,14550.0
2007-03-16 12:15:00,26.83,26.85,26.83,26.85,11400.0,17.5382,17.5513,17.5382,17.5513,11400.0
2007-03-16 12:20:00,26.85,26.85,26.81,26.81,6900.0,17.5513,17.5513,17.5252,17.5252,6900.0
2007-03-16 12:25:00,26.82,26.83,26.82,26.83,4500.0,17.5317,17.5382,17.5317,17.5382,4500.0
2007-03-16 12:30:00,26.83,26.84,26.77,26.82,3150.0,17.5382,17.5448,17.499,17.5317,3150.0
2007-03-16 12:35:00,26.83,26.84,26.81,26.84,3900.0,17.5382,17.5448,17.5252,17.5448,3900.0
2007-03-16 12:40:00,26.85,26.88,26.84,26.87,10650.0,17.5513,17.5709,17.5448,17.5644,10650.0
2007-03-16 12:45:00,26.88,26.88,26.84,26.84,11400.0,17.5709,17.5709,17.5448,17.5448,11400.0
2007-03-16 12:50:00,26.85,26.87,26.85,26.86,9450.0,17.5513,17.5644,17.5513,17.5579,9450.0
2007-03-16 12:55:00,26.85,26.89,26.85,26.89,11700.0,17.5513,17.5775,17.5513,17.5775,11700.0
2007-03-16 13:00:00,26.89,26.89,26.87,26.87,8700.0,17.5775,17.5775,17.5644,17.5644,8700.0
2007-03-16 13:05:00,26.87,26.9,26.86,26.88,12600.0,17.5644,17.584,17.5579,17.5709,12600.0
2007-03-16 13:10:00,26.87,26.92,26.87,26.91,9300.0,17.5644,17.5971,17.5644,17.5905,9300.0
2007-03-16 13:15:00,26.89,26.91,26.89,26.91,4800.0,17.5775,17.5905,17.5775,17.5905,4800.0
2007-03-16 13:20:00,26.91,26.93,26.91,26.92,6450.0,17.5905,17.6036,17.5905,17.5971,6450.0
2007-03-16 13:25:00,26.91,26.93,26.89,26.89,3600.0,17.5905,17.6036,17.5775,17.5775,3600.0
2007-03-16 13:30:00,26.91,26.91,26.89,26.89,3900.0,17.5905,17.5905,17.5775,17.5775,3900.0
2007-03-16 13:35:00,26.89,26.9,26.88,26.88,6900.0,17.5775,17.584,17.5709,17.5709,6900.0
2007-03-16 13:40:00,26.88,26.89,26.88,26.88,4500.0,17.5709,17.5775,17.5709,17.5709,4500.0
2007-03-16 13:45:00,26.87,26.89,26.85,26.85,6000.0,17.5644,17.5775,17.5513,17.5513,6000.0
2007-03-16 13:50:00,26.87,26.89,26.87,26.89,5100.0,17.5644,17.5775,17.5644,17.5775,5100.0
2007-03-16 13:55:00,26.89,26.89,26.83,26.85,6000.0,17.5775,17.5775,17.5382,17.5513,6000.0
2007-03-16 14:00:00,26.85,26.89,26.85,26.87,16650.0,17.5513,17.5775,17.5513,17.5644,16650.0
2007-03-16 14:05:00,26.87,26.88,26.85,26.85,8700.0,17.5644,17.5709,17.5513,17.5513,8700.0
2007-03-16 14:10:00,26.86,26.86,26.82,26.83,9600.0,17.5579,17.5579,17.5317,17.5382,9600.0
2007-03-16 14:15:00,26.83,26.83,26.82,26.83,3750.0,17.5382,17.5382,17.5317,17.5382,3750.0
2007-03-16 14:20:00,26.82,26.83,26.8,26.83,10800.0,17.5317,17.5382,17.5186,17.5382,10800.0
2007-03-16 14:25:00,26.81,26.83,26.81,26.83,6450.0,17.5252,17.5382,17.5252,17.5382,6450.0
2007-03-16 14:30:00,26.83,26.83,26.79,26.79,5250.0,17.5382,17.5382,17.5121,17.5121,5250.0
2007-03-16 14:35:00,26.79,26.83,26.79,26.83,12000.0,17.5121,17.5382,17.5121,17.5382,12000.0
2007-03-16 14:40:00,26.83,26.83,26.79,26.81,14850.0,17.5382,17.5382,17.5121,17.5252,14850.0
2007-03-16 14:45:00,26.81,26.83,26.81,26.83,5100.0,17.5252,17.5382,17.5252,17.5382,5100.0
2007-03-16 14:50:00,26.83,26.83,26.82,26.82,5250.0,17.5382,17.5382,17.5317,17.5317,5250.0
2007-03-16 14:55:00,26.81,26.83,26.81,26.83,6750.0,17.5252,17.5382,17.5252,17.5382,6750.0
2007-03-16 15:00:00,26.84,26.85,26.82,26.82,7950.0,17.5448,17.5513,17.5317,17.5317,7950.0
2007-03-16 15:05:00,26.83,26.83,26.81,26.83,10350.0,17.5382,17.5382,17.5252,17.5382,10350.0
2007-03-16 15:10:00,26.83,26.85,26.83,26.83,8400.0,17.5382,17.5513,17.5382,17.5382,8400.0
2007-03-16 15:15:00,26.85,26.87,26.84,26.85,9750.0,17.5513,17.5644,17.5448,17.5513,9750.0
2007-03-16 15:20:00,26.85,26.9,26.84,26.9,16050.0,17.5513,17.584,17.5448,17.584,16050.0
2007-03-16 15:25:00,26.9,26.91,26.88,26.89,22200.0,17.584,17.5905,17.5709,17.5775,22200.0
2007-03-16 15:30:00,26.89,26.93,26.89,26.92,19500.0,17.5775,17.6036,17.5775,17.5971,19500.0
2007-03-16 15:35:00,26.93,26.97,26.93,26.96,26400.0,17.6036,17.6298,17.6036,17.6232,26400.0
2007-03-16 15:40:00,26.96,26.97,26.95,26.97,22800.0,17.6232,17.6298,17.6167,17.6298,22800.0
2007-03-16 15:45:00,26.97,27.0,26.97,26.99,38850.0,17.6298,17.6494,17.6298,17.6428,38850.0
2007-03-16 15:50:00,26.99,26.99,26.97,26.98,58950.0,17.6428,17.6428,17.6298,17.6363,58950.0
2007-03-16 15:55:00,26.98,26.98,26.94,26.94,59550.0,17.6363,17.6363,17.6101,17.6101,59550.0
2007-03-19 09:30:00,27.04,27.11,26.96,27.04,19300.0,17.6755,17.7213,17.6232,17.6755,19300.0
2007-03-19 09:35:00,27.04,27.04,26.88,27.02,13500.0,17.6755,17.6755,17.5709,17.6624,13500.0
2007-03-19 09:40:00,27.0,27.06,27.0,27.05,5400.0,17.6494,17.6886,17.6494,17.6821,5400.0
2007-03-19 09:45:00,27.05,27.05,26.9,26.93,9700.0,17.6821,17.6821,17.584,17.6036,9700.0
2007-03-19 09:50:00,26.91,26.99,26.91,26.96,11300.0,17.5905,17.6428,17.5905,17.6232,11300.0
2007-03-19 09:55:00,26.97,27.03,26.97,27.03,4700.0,17.6298,17.669,17.6298,17.669,4700.0
2007-03-19 10:00:00,27.03,27.05,26.96,26.98,6900.0,17.669,17.6821,17.6232,17.6363,6900.0
2007-03-19 10:05:00,26.97,27.01,26.96,26.98,8200.0,17.6298,17.6559,17.6232,17.6363,8200.0
2007-03-19 10:10:00,26.96,27.0,26.96,26.98,7800.0,17.6232,17.6494,17.6232,17.6363,7800.0
2007-03-19 10:15:00,26.98,27.0,26.98,27.0,6600.0,17.6363,17.6494,17.6363,17.6494,6600.0
2007-03-19 10:20:00,26.99,27.01,26.97,26.99,4900.0,17.6428,17.6559,17.6298,17.6428,4900.0
2007-03-19 10:25:00,27.0,27.03,26.99,27.01,6200.0,17.6494,17.669,17.6428,17.6559,6200.0
2007-03-19 10:30:00,27.01,27.03,26.97,26.98,9000.0,17.6559,17.669,17.6298,17.6363,9000.0
2007-03-19 10:35:00,27.0,27.01,26.97,27.01,11400.0,17.6494,17.6559,17.6298,17.6559,11400.0
2007-03-19 10:40:00,27.01,27.04,27.0,27.04,5500.0,17.6559,17.6755,17.6494,17.6755,5500.0
2007-03-19 10:45:00,27.04,27.06,27.04,27.06,5500.0,17.6755,17.6886,17.6755,17.6886,5500.0
2007-03-19 10:50:00,27.06,27.09,27.01,27.05,23200.0,17.6886,17.7082,17.6559,17.6821,23200.0
2007-03-19 10:55:00,27.06,27.08,27.05,27.05,10100.0,17.6886,17.7017,17.6821,17.6821,10100.0
2007-03-19 11:00:00,27.06,27.14,27.06,27.09,16000.0,17.6886,17.7409,17.6886,17.7082,16000.0
2007-03-19 11:05:00,27.1,27.1,27.09,27.09,3600.0,17.7147,17.7147,17.7082,17.7082,3600.0
2007-03-19 11:10:00,27.09,27.09,27.03,27.04,11700.0,17.7082,17.7082,17.669,17.6755,11700.0
2007-03-19 11:15:00,27.03,27.08,27.02,27.08,10400.0,17.669,17.7017,17.6624,17.7017,10400.0
2007-03-19 11:20:00,27.07,27.13,27.06,27.13,6900.0,17.6951,17.7343,17.6886,17.7343,6900.0
2007-03-19 11:25:00,27.13,27.2,27.13,27.17,12300.0,17.7343,17.7801,17.7343,17.7605,12300.0
2007-03-19 11:30:00,27.15,27.17,27.14,27.14,5900.0,17.7474,17.7605,17.7409,17.7409,5900.0
2007-03-19 11:35:00,27.14,27.17,27.14,27.16,4400.0,17.7409,17.7605,17.7409,17.754,4400.0
2007-03-19 11:40:00,27.16,27.2,27.16,27.18,5200.0,17.754,17.7801,17.754,17.767,5200.0
2007-03-19 11:45:00,27.17,27.21,27.15,27.2,15100.0,17.7605,17.7866,17.7474,17.7801,15100.0
2007-03-19 11:50:00,27.19,27.2,27.15,27.15,3200.0,17.7736,17.7801,17.7474,17.7474,3200.0
2007-03-19 11:55:00,27.16,27.21,27.15,27.21,11500.0,17.754,17.7866,17.7474,17.7866,11500.0
2007-03-19 12:00:00,27.2,27.22,27.17,27.18,9900.0,17.7801,17.7932,17.7605,17.767,9900.0
2007-03-19 12:05:00,27.2,27.24,27.19,27.2,14000.0,17.7801,17.8063,17.7736,17.7801,14000.0
2007-03-19 12:10:00,27.2,27.23,27.19,27.22,11400.0,17.7801,17.7997,17.7736,17.7932,11400.0
2007-03-19 12:15:00,27.22,27.25,27.2,27.21,12900.0,17.7932,17.8128,17.7801,17.7866,12900.0
2007-03-19 12:20:00,27.21,27.24,27.21,27.22,13500.0,17.7866,17.8063,17.7866,17.7932,13500.0
2007-03-19 12:25:00,27.21,27.26,27.21,27.25,15500.0,17.7866,17.8193,17.7866,17.8128,15500.0
2007-03-19 12:30:00,27.25,27.27,27.24,27.25,16500.0,17.8128,17.8259,17.8063,17.8128,16500.0
2007-03-19 12:35:00,27.25,27.28,27.25,27.27,10700.0,17.8128,17.8324,17.8128,17.8259,10700.0
2007-03-19 12:40:00,27.27,27.31,27.26,27.31,22800.0,17.8259,17.852,17.8193,17.852,22800.0
2007-03-19 12:45:00,27.3,27.31,27.29,27.3,7200.0,17.8455,17.852,17.8389,17.8455,7200.0
2007-03-19 12:50:00,27.3,27.31,27.29,27.29,10500.0,17.8455,17.852,17.8389,17.8389,10500.0
2007-03-19 12:55:00,27.28,27.3,27.27,27.29,8600.0,17.8324,17.8455,17.8259,17.8389,8600.0
2007-03-19 13:00:00,27.29,27.31,27.28,27.3,19400.0,17.8389,17.852,17.8324,17.8455,19400.0
2007-03-19 13:05:00,27.29,27.3,27.27,27.27,7500.0,17.8389,17.8455,17.8259,17.8259,7500.0
2007-03-19 13:10:00,27.27,27.28,27.27,27.27,3800.0,17.8259,17.8324,17.8259,17.8259,3800.0
2007-03-19 13:15:00,27.27,27.3,27.27,27.29,4600.0,17.8259,17.8455,17.8259,17.8389,4600.0
2007-03-19 13:20:00,27.28,27.32,27.26,27.31,11700.0,17.8324,17.8585,17.8193,17.852,11700.0
2007-03-19 13:25:00,27.31,27.33,27.29,27.29,7700.0,17.852,17.8651,17.8389,17.8389,7700.0
2007-03-19 13:30:00,27.31,27.32,27.29,27.31,5700.0,17.852,17.8585,17.8389,17.852,5700.0
2007-03-19 13:35:00,27.3,27.31,27.28,27.29,4500.0,17.8455,17.852,17.8324,17.8389,4500.0
2007-03-19 13:40:00,27.3,27.33,27.29,27.31,15500.0,17.8455,17.8651,17.8389,17.852,15500.0
2007-03-19 13:45:00,27.3,27.31,27.28,27.29,7800.0,17.8455,17.852,17.8324,17.8389,7800.0
2007-03-19 13:50:00,27.29,27.31,27.29,27.31,10900.0,17.8389,17.852,17.8389,17.852,10900.0
2007-03-19 13:55:00,27.31,27.32,27.3,27.31,4600.0,17.852,17.8585,17.8455,17.852,4600.0
2007-03-19 14:00:00,27.31,27.32,27.31,27.32,4600.0,17.852,17.8585,17.852,17.8585,4600.0
2007-03-19 14:05:00,27.32,27.33,27.31,27.31,6400.0,17.8585,17.8651,17.852,17.852,6400.0
2007-03-19 14:10:00,27.32,27.32,27.3,27.31,9000.0,17.8585,17.8585,17.8455,17.852,9000.0
2007-03-19 14:15:00,27.31,27.33,27.3,27.33,15700.0,17.852,17.8651,17.8455,17.8651,15700.0
2007-03-19 14:20:00,27.33,27.33,27.32,27.33,13800.0,17.8651,17.8651,17.8585,17.8651,13800.0
2007-03-19 14:25:00,27.32,27.33,27.29,27.29,4200.0,17.8585,17.8651,17.8389,17.8389,4200.0
2007-03-19 14:30:00,27.29,27.31,27.28,27.29,15500.0,17.8389,17.852,17.8324,17.8389,15500.0
2007-03-19 14:35:00,27.27,27.32,27.27,27.32,13800.0,17.8259,17.8585,17.8259,17.8585,13800.0
2007-03-19 14:40:00,27.32,27.32,27.27,27.3,46700.0,17.8585,17.8585,17.8259,17.8455,46700.0
2007-03-19 14:45:00,27.3,27.33,27.3,27.32,5600.0,17.8455,17.8651,17.8455,17.8585,5600.0
2007-03-19 14:50:00,27.33,27.33,27.31,27.31,10600.0,17.8651,17.8651,17.852,17.852,10600.0
2007-03-19 14:55:00,27.3,27.34,27.28,27.34,12700.0,17.8455,17.8716,17.8324,17.8716,12700.0
2007-03-19 15:00:00,27.32,27.34,27.31,27.32,6000.0,17.8585,17.8716,17.852,17.8585,6000.0
2007-03-19 15:05:00,27.33,27.33,27.3,27.31,7400.0,17.8651,17.8651,17.8455,17.852,7400.0
2007-03-19 15:10:00,27.32,27.33,27.3,27.33,12500.0,17.8585,17.8651,17.8455,17.8651,12500.0
2007-03-19 15:15:00,27.33,27.37,27.31,27.32,21700.0,17.8651,17.8912,17.852,17.8585,21700.0
2007-03-19 15:20:00,27.33,27.34,27.31,27.32,19200.0,17.8651,17.8716,17.852,17.8585,19200.0
2007-03-19 15:25:00,27.33,27.33,27.28,27.32,23700.0,17.8651,17.8651,17.8324,17.8585,23700.0
2007-03-19 15:30:00,27.32,27.35,27.3,27.34,14400.0,17.8585,17.8782,17.8455,17.8716,14400.0
2007-03-19 15:35:00,27.33,27.36,27.32,27.35,23900.0,17.8651,17.8847,17.8585,17.8782,23900.0
2007-03-19 15:40:00,27.35,27.37,27.34,27.37,24900.0,17.8782,17.8912,17.8716,17.8912,24900.0
2007-03-19 15:45:00,27.36,27.4,27.35,27.37,34400.0,17.8847,17.9108,17.8782,17.8912,34400.0
2007-03-19 15:50:00,27.39,27.41,27.36,27.39,57700.0,17.9043,17.9174,17.8847,17.9043,57700.0
2007-03-19 15:55:00,27.37,27.39,27.35,27.37,43300.0,17.8912,17.9043,17.8782,17.8912,43300.0
2007-03-20 09:30:00,27.32,27.39,27.28,27.39,12500.0,17.8585,17.9043,17.8324,17.9043,12500.0
2007-03-20 09:35:00,27.4,27.4,27.31,27.35,9400.0,17.9108,17.9108,17.852,17.8782,9400.0
2007-03-20 09:40:00,27.35,27.4,27.34,27.4,9700.0,17.8782,17.9108,17.8716,17.9108,9700.0
2007-03-20 09:45:00,27.41,27.48,27.39,27.42,9900.0,17.9174,17.9631,17.9043,17.9239,9900.0
2007-03-20 09:50:00,27.42,27.45,27.4,27.42,8700.0,17.9239,17.9435,17.9108,17.9239,8700.0
2007-03-20 09:55:00,27.42,27.44,27.41,27.42,7000.0,17.9239,17.937,17.9174,17.9239,7000.0
2007-03-20 10:00:00,27.43,27.44,27.35,27.36,8100.0,17.9305,17.937,17.8782,17.8847,8100.0
2007-03-20 10:05:00,27.37,27.4,27.36,27.4,5700.0,17.8912,17.9108,17.8847,17.9108,5700.0
2007-03-20 10:10:00,27.42,27.45,27.42,27.43,10500.0,17.9239,17.9435,17.9239,17.9305,10500.0
2007-03-20 10:15:00,27.43,27.44,27.43,27.44,7100.0,17.9305,17.937,17.9305,17.937,7100.0
2007-03-20 10:20:00,27.43,27.45,27.3,27.3,72400.0,17.9305,17.9435,17.8455,17.8455,72400.0
2007-03-20 10:25:00,27.31,27.35,27.3,27.33,12800.0,17.852,17.8782,17.8455,17.8651,12800.0
2007-03-20 10:30:00,27.34,27.37,27.33,27.35,21100.0,17.8716,17.8912,17.8651,17.8782,21100.0
2007-03-20 10:35:00,27.36,27.37,27.27,27.28,8000.0,17.8847,17.8912,17.8259,17.8324,8000.0
2007-03-20 10:40:00,27.28,27.3,27.26,27.3,16300.0,17.8324,17.8455,17.8193,17.8455,16300.0
2007-03-20 10:45:00,27.29,27.29,27.26,27.29,13800.0,17.8389,17.8389,17.8193,17.8389,13800.0
2007-03-20 10:50:00,27.28,27.32,27.25,27.26,13500.0,17.8324,17.8585,17.8128,17.8193,13500.0
2007-03-20 10:55:00,27.25,27.25,27.21,27.23,7700.0,17.8128,17.8128,17.7866,17.7997,7700.0
2007-03-20 11:00:00,27.23,27.25,27.21,27.22,24300.0,17.7997,17.8128,17.7866,17.7932,24300.0
2007-03-20 11:05:00,27.23,27.28,27.23,27.28,16100.0,17.7997,17.8324,17.7997,17.8324,16100.0
2007-03-20 11:10:00,27.27,27.27,27.21,27.23,10100.0,17.8259,17.8259,17.7866,17.7997,10100.0
2007-03-20 11:15:00,27.23,27.24,27.22,27.24,12400.0,17.7997,17.8063,17.7932,17.8063,12400.0
2007-03-20 11:20:00,27.24,27.27,27.22,27.22,10200.0,17.8063,17.8259,17.7932,17.7932,10200.0
2007-03-20 11:25:00,27.23,27.24,27.22,27.24,5400.0,17.7997,17.8063,17.7932,17.8063,5400.0
2007-03-20 11:30:00,27.24,27.25,27.23,27.23,14500.0,17.8063,17.8128,17.7997,17.7997,14500.0
2007-03-20 11:35:00,27.23,27.24,27.22,27.24,6100.0,17.7997,17.8063,17.7932,17.8063,6100.0
2007-03-20 11:40:00,27.23,27.26,27.23,27.26,8000.0,17.7997,17.8193,17.7997,17.8193,8000.0
2007-03-20 11:45:00,27.26,27.27,27.21,27.22,5800.0,17.8193,17.8259,17.7866,17.7932,5800.0
2007-03-20 11:50:00,27.21,27.23,27.21,27.22,4900.0,17.7866,17.7997,17.7866,17.7932,4900.0
2007-03-20 11:55:00,27.23,27.23,27.18,27.2,14300.0,17.7997,17.7997,17.767,17.7801,14300.0
2007-03-20 12:00:00,27.2,27.21,27.19,27.2,15400.0,17.7801,17.7866,17.7736,17.7801,15400.0
2007-03-20 12:05:00,27.2,27.22,27.2,27.22,8800.0,17.7801,17.7932,17.7801,17.7932,8800.0
2007-03-20 12:10:00,27.21,27.22,27.21,27.21,15200.0,17.7866,17.7932,17.7866,17.7866,15200.0
2007-03-20 12:15:00,27.22,27.22,27.21,27.22,3000.0,17.7932,17.7932,17.7866,17.7932,3000.0
2007-03-20 12:20:00,27.21,27.23,27.21,27.22,26100.0,17.7866,17.7997,17.7866,17.7932,26100.0
2007-03-20 12:25:00,27.22,27.25,27.2,27.24,26000.0,17.7932,17.8128,17.7801,17.8063,26000.0
2007-03-20 12:30:00,27.23,27.25,27.23,27.24,10400.0,17.7997,17.8128,17.7997,17.8063,10400.0
2007-03-20 12:35:00,27.24,27.24,27.2,27.22,13600.0,17.8063,17.8063,17.7801,17.7932,13600.0
2007-03-20 12:40:00,27.23,27.24,27.22,27.23,9400.0,17.7997,17.8063,17.7932,17.7997,9400.0
2007-03-20 12:45:00,27.23,27.24,27.22,27.22,5000.0,17.7997,17.8063,17.7932,17.7932,5000.0
2007-03-20 12:50:00,27.22,27.23,27.21,27.21,9100.0,17.7932,17.7997,17.7866,17.7866,9100.0
2007-03-20 12:55:00,27.21,27.21,27.18,27.19,16500.0,17.7866,17.7866,17.767,17.7736,16500.0
2007-03-20 13:00:00,27.19,27.19,27.17,27.19,20500.0,17.7736,17.7736,17.7605,17.7736,20500.0
2007-03-20 13:05:00,27.19,27.21,27.19,27.21,14800.0,17.7736,17.7866,17.7736,17.7866,14800.0
2007-03-20 13:10:00,27.2,27.21,27.18,27.19,10500.0,17.7801,17.7866,17.767,17.7736,10500.0
2007-03-20 13:15:00,27.18,27.18,27.15,27.16,6500.0,17.767,17.767,17.7474,17.754,6500.0
2007-03-20 13:20:00,27.16,27.17,27.14,27.16,19500.0,17.754,17.7605,17.7409,17.754,19500.0
2007-03-20 13:25:00,27.16,27.16,27.15,27.16,24200.0,17.754,17.754,17.7474,17.754,24200.0
2007-03-20 13:30:00,27.15,27.16,27.14,27.15,12100.0,17.7474,17.754,17.7409,17.7474,12100.0
2007-03-20 13:35:00,27.15,27.15,27.13,27.13,13200.0,17.7474,17.7474,17.7343,17.7343,13200.0
2007-03-20 13:40:00,27.13,27.14,27.12,27.14,15500.0,17.7343,17.7409,17.7278,17.7409,15500.0
2007-03-20 13:45:00,27.13,27.14,27.12,27.13,19700.0,17.7343,17.7409,17.7278,17.7343,19700.0
2007-03-20 13:50:00,27.13,27.14,27.1,27.11,7500.0,17.7343,17.7409,17.7147,17.7213,7500.0
2007-03-20 13:55:00,27.1,27.13,27.09,27.12,8200.0,17.7147,17.7343,17.7082,17.7278,8200.0
2007-03-20 14:00:00,27.12,27.13,27.08,27.08,11300.0,17.7278,17.7343,17.7017,17.7017,11300.0
2007-03-20 14:05:00,27.09,27.13,27.09,27.13,8400.0,17.7082,17.7343,17.7082,17.7343,8400.0
2007-03-20 14:10:00,27.13,27.15,27.13,27.15,4500.0,17.7343,17.7474,17.7343,17.7474,4500.0
2007-03-20 14:15:00,27.15,27.16,27.15,27.15,11400.0,17.7474,17.754,17.7474,17.7474,11400.0
2007-03-20 14:20:00,27.15,27.15,27.12,27.14,20600.0,17.7474,17.7474,17.7278,17.7409,20600.0
2007-03-20 14:25:00,27.14,27.15,27.12,27.13,11900.0,17.7409,17.7474,17.7278,17.7343,11900.0
2007-03-20 14:30:00,27.12,27.13,27.12,27.13,10300.0,17.7278,17.7343,17.7278,17.7343,10300.0
2007-03-20 14:35:00,27.13,27.15,27.13,27.15,17000.0,17.7343,17.7474,17.7343,17.7474,17000.0
2007-03-20 14:40:00,27.15,27.15,27.13,27.15,15300.0,17.7474,17.7474,17.7343,17.7474,15300.0
2007-03-20 14:45:00,27.15,27.16,27.12,27.13,23000.0,17.7474,17.754,17.7278,17.7343,23000.0
2007-03-20 14:50:00,27.13,27.13,27.12,27.13,11600.0,17.7343,17.7343,17.7278,17.7343,11600.0
2007-03-20 14:55:00,27.13,27.13,27.12,27.13,20600.0,17.7343,17.7343,17.7278,17.7343,20600.0
2007-03-20 15:00:00,27.13,27.15,27.11,27.15,24700.0,17.7343,17.7474,17.7213,17.7474,24700.0
2007-03-20 15:05:00,27.15,27.15,27.14,27.14,20000.0,17.7474,17.7474,17.7409,17.7409,20000.0
2007-03-20 15:10:00,27.14,27.15,27.12,27.14,24700.0,17.7409,17.7474,17.7278,17.7409,24700.0
2007-03-20 15:15:00,27.14,27.15,27.13,27.15,17000.0,17.7409,17.7474,17.7343,17.7474,17000.0
2007-03-20 15:20:00,27.15,27.16,27.14,27.16,23900.0,17.7474,17.754,17.7409,17.754,23900.0
2007-03-20 15:25:00,27.16,27.16,27.12,27.12,32800.0,17.754,17.754,17.7278,17.7278,32800.0
2007-03-20 15:30:00,27.12,27.18,27.1,27.12,46800.0,17.7278,17.767,17.7147,17.7278,46800.0
2007-03-20 15:35:00,27.11,27.15,27.11,27.13,23100.0,17.7213,17.7474,17.7213,17.7343,23100.0
2007-03-20 15:40:00,27.14,27.16,27.12,27.13,40800.0,17.7409,17.754,17.7278,17.7343,40800.0
2007-03-20 15:45:00,27.12,27.15,27.1,27.15,29500.0,17.7278,17.7474,17.7147,17.7474,29500.0
2007-03-20 15:50:00,27.15,27.16,27.13,27.16,15800.0,17.7474,17.754,17.7343,17.754,15800.0
2007-03-20 15:55:00,27.16,27.19,27.15,27.18,72300.0,17.754,17.7736,17.7474,17.767,72300.0
2007-03-21 09:30:00,27.21,27.23,27.14,27.14,11400.0,17.7866,17.7997,17.7409,17.7409,11400.0
2007-03-21 09:35:00,27.16,27.25,27.16,27.17,27400.0,17.754,17.8128,17.754,17.7605,27400.0
2007-03-21 09:40:00,27.15,27.27,27.12,27.25,90600.0,17.7474,17.8259,17.7278,17.8128,90600.0
2007-03-21 09:45:00,27.24,27.29,27.22,27.26,15600.0,17.8063,17.8389,17.7932,17.8193,15600.0
2007-03-21 09:50:00,27.26,27.31,27.24,27.3,13100.0,17.8193,17.852,17.8063,17.8455,13100.0
2007-03-21 09:55:00,27.29,27.33,27.17,27.18,7300.0,17.8389,17.8651,17.7605,17.767,7300.0
2007-03-21 10:00:00,27.21,27.22,27.2,27.2,2900.0,17.7866,17.7932,17.7801,17.7801,2900.0
2007-03-21 10:05:00,27.2,27.26,27.2,27.26,3800.0,17.7801,17.8193,17.7801,17.8193,3800.0
2007-03-21 10:10:00,27.27,27.33,27.26,27.32,6000.0,17.8259,17.8651,17.8193,17.8585,6000.0
2007-03-21 10:15:00,27.32,27.36,27.3,27.34,12200.0,17.8585,17.8847,17.8455,17.8716,12200.0
2007-03-21 10:20:00,27.34,27.36,27.24,27.25,20300.0,17.8716,17.8847,17.8063,17.8128,20300.0
2007-03-21 10:25:00,27.25,27.25,27.16,27.17,7500.0,17.8128,17.8128,17.754,17.7605,7500.0
2007-03-21 10:30:00,27.18,27.19,27.15,27.19,7900.0,17.767,17.7736,17.7474,17.7736,7900.0
2007-03-21 10:35:00,27.2,27.24,27.2,27.21,10800.0,17.7801,17.8063,17.7801,17.7866,10800.0
2007-03-21 10:40:00,27.21,27.22,27.17,27.17,4100.0,17.7866,17.7932,17.7605,17.7605,4100.0
2007-03-21 10:45:00,27.17,27.18,27.17,27.17,1200.0,17.7605,17.767,17.7605,17.7605,1200.0
2007-03-21 10:50:00,27.17,27.19,27.16,27.19,3900.0,17.7605,17.7736,17.754,17.7736,3900.0
2007-03-21 10:55:00,27.18,27.2,27.17,27.2,1900.0,17.767,17.7801,17.7605,17.7801,1900.0
2007-03-21 11:00:00,27.19,27.19,27.18,27.19,19000.0,17.7736,17.7736,17.767,17.7736,19000.0
2007-03-21 11:05:00,27.2,27.24,27.19,27.22,10100.0,17.7801,17.8063,17.7736,17.7932,10100.0
2007-03-21 11:10:00,27.22,27.23,27.2,27.2,4200.0,17.7932,17.7997,17.7801,17.7801,4200.0
2007-03-21 11:15:00,27.2,27.2,27.16,27.16,7200.0,17.7801,17.7801,17.754,17.754,7200.0
2007-03-21 11:20:00,27.16,27.18,27.16,27.18,2900.0,17.754,17.767,17.754,17.767,2900.0
2007-03-21 11:25:00,27.18,27.19,27.17,27.17,6600.0,17.767,17.7736,17.7605,17.7605,6600.0
2007-03-21 11:30:00,27.17,27.18,27.16,27.17,7500.0,17.7605,17.767,17.754,17.7605,7500.0
2007-03-21 11:35:00,27.17,27.35,27.16,27.22,23600.0,17.7605,17.8782,17.754,17.7932,23600.0
2007-03-21 11:40:00,27.2,27.23,27.2,27.23,9900.0,17.7801,17.7997,17.7801,17.7997,9900.0
2007-03-21 11:45:00,27.23,27.24,27.23,27.24,2700.0,17.7997,17.8063,17.7997,17.8063,2700.0
2007-03-21 11:50:00,27.23,27.26,27.23,27.26,6000.0,17.7997,17.8193,17.7997,17.8193,6000.0
2007-03-21 11:55:00,27.27,27.27,27.26,27.26,1300.0,17.8259,17.8259,17.8193,17.8193,1300.0
2007-03-21 12:00:00,27.25,27.26,27.25,27.26,2800.0,17.8128,17.8193,17.8128,17.8193,2800.0
2007-03-21 12:05:00,27.26,27.26,27.25,27.25,49900.0,17.8193,17.8193,17.8128,17.8128,49900.0
2007-03-21 12:10:00,27.25,27.26,27.25,27.25,8600.0,17.8128,17.8193,17.8128,17.8128,8600.0
2007-03-21 12:15:00,27.26,27.29,27.26,27.28,8800.0,17.8193,17.8389,17.8193,17.8324,8800.0
2007-03-21 12:20:00,27.28,27.28,27.27,27.27,2400.0,17.8324,17.8324,17.8259,17.8259,2400.0
2007-03-21 12:25:00,27.27,27.28,27.23,27.26,12400.0,17.8259,17.8324,17.7997,17.8193,12400.0
2007-03-21 12:30:00,27.27,27.28,27.27,27.28,2500.0,17.8259,17.8324,17.8259,17.8324,2500.0
2007-03-21 12:35:00,27.28,27.31,27.28,27.31,4600.0,17.8324,17.852,17.8324,17.852,4600.0
2007-03-21 12:40:00,27.29,27.34,27.28,27.3,15900.0,17.8389,17.8716,17.8324,17.8455,15900.0
2007-03-21 12:45:00,27.31,27.31,27.29,27.3,8600.0,17.852,17.852,17.8389,17.8455,8600.0
2007-03-21 12:50:00,27.29,27.3,27.29,27.3,2100.0,17.8389,17.8455,17.8389,17.8455,2100.0
2007-03-21 12:55:00,27.3,27.3,27.3,27.3,4600.0,17.8455,17.8455,17.8455,17.8455,4600.0
2007-03-21 13:00:00,27.3,27.3,27.29,27.3,7300.0,17.8455,17.8455,17.8389,17.8455,7300.0
2007-03-21 13:05:00,27.3,27.31,27.3,27.31,600.0,17.8455,17.852,17.8455,17.852,600.0
2007-03-21 13:10:00,27.3,27.32,27.29,27.31,3800.0,17.8455,17.8585,17.8389,17.852,3800.0
2007-03-21 13:15:00,27.31,27.32,27.31,27.32,1700.0,17.852,17.8585,17.852,17.8585,1700.0
2007-03-21 13:20:00,27.31,27.35,27.31,27.35,4900.0,17.852,17.8782,17.852,17.8782,4900.0
2007-03-21 13:25:00,27.36,27.36,27.34,27.34,4300.0,17.8847,17.8847,17.8716,17.8716,4300.0
2007-03-21 13:30:00,27.33,27.33,27.32,27.32,4700.0,17.8651,17.8651,17.8585,17.8585,4700.0
2007-03-21 13:35:00,27.34,27.34,27.32,27.34,2300.0,17.8716,17.8716,17.8585,17.8716,2300.0
2007-03-21 13:40:00,27.34,27.38,27.33,27.38,9500.0,17.8716,17.8978,17.8651,17.8978,9500.0
2007-03-21 13:45:00,27.37,27.38,27.37,27.38,2400.0,17.8912,17.8978,17.8912,17.8978,2400.0
2007-03-21 13:50:00,27.38,27.38,27.37,27.38,7200.0,17.8978,17.8978,17.8912,17.8978,7200.0
2007-03-21 13:55:00,27.39,27.43,27.38,27.4,9600.0,17.9043,17.9305,17.8978,17.9108,9600.0
2007-03-21 14:00:00,27.4,27.4,27.37,27.38,7100.0,17.9108,17.9108,17.8912,17.8978,7100.0
2007-03-21 14:05:00,27.36,27.37,27.35,27.37,8900.0,17.8847,17.8912,17.8782,17.8912,8900.0
2007-03-21 14:10:00,27.39,27.4,27.34,27.35,8700.0,17.9043,17.9108,17.8716,17.8782,8700.0
2007-03-21 14:15:00,27.38,27.48,27.38,27.46,25500.0,17.8978,17.9631,17.8978,17.9501,25500.0
2007-03-21 14:20:00,27.45,27.5,27.45,27.49,18800.0,17.9435,17.9762,17.9435,17.9697,18800.0
2007-03-21 14:25:00,27.5,27.55,27.49,27.55,20800.0,17.9762,18.0089,17.9697,18.0089,20800.0
2007-03-21 14:30:00,27.55,27.58,27.54,27.57,15800.0,18.0089,18.0285,18.0024,18.022,15800.0
2007-03-21 14:35:00,27.57,27.58,27.51,27.53,16700.0,18.022,18.0285,17.9827,17.9958,16700.0
2007-03-21 14:40:00,27.54,27.62,27.54,27.62,7100.0,18.0024,18.0547,18.0024,18.0547,7100.0
2007-03-21 14:45:00,27.61,27.61,27.54,27.58,5000.0,18.0481,18.0481,18.0024,18.0285,5000.0
2007-03-21 14:50:00,27.58,27.6,27.56,27.6,7900.0,18.0285,18.0416,18.0154,18.0416,7900.0
2007-03-21 14:55:00,27.6,27.68,27.58,27.62,42200.0,18.0416,18.0939,18.0285,18.0547,42200.0
2007-03-21 15:00:00,27.6,27.68,27.6,27.61,10600.0,18.0416,18.0939,18.0416,18.0481,10600.0
2007-03-21 15:05:00,27.61,27.61,27.59,27.59,8200.0,18.0481,18.0481,18.035,18.035,8200.0
2007-03-21 15:10:00,27.59,27.6,27.55,27.59,7500.0,18.035,18.0416,18.0089,18.035,7500.0
2007-03-21 15:15:00,27.6,27.62,27.57,27.58,19100.0,18.0416,18.0547,18.022,18.0285,19100.0
2007-03-21 15:20:00,27.58,27.65,27.56,27.6,13300.0,18.0285,18.0743,18.0154,18.0416,13300.0
2007-03-21 15:25:00,27.59,27.63,27.59,27.6,9800.0,18.035,18.0612,18.035,18.0416,9800.0
2007-03-21 15:30:00,27.61,27.67,27.6,27.65,14200.0,18.0481,18.0873,18.0416,18.0743,14200.0
2007-03-21 15:35:00,27.64,27.67,27.64,27.66,10800.0,18.0677,18.0873,18.0677,18.0808,10800.0
2007-03-21 15:40:00,27.66,27.68,27.65,27.67,15200.0,18.0808,18.0939,18.0743,18.0873,15200.0
2007-03-21 15:45:00,27.67,27.71,27.65,27.65,12200.0,18.0873,18.1135,18.0743,18.0743,12200.0
2007-03-21 15:50:00,27.66,27.7,27.66,27.7,23900.0,18.0808,18.1069,18.0808,18.1069,23900.0
2007-03-21 15:55:00,27.7,27.7,27.65,27.68,31300.0,18.1069,18.1069,18.0743,18.0939,31300.0
2007-03-22 09:30:00,28.52,28.53,27.66,27.75,36100.0,18.643,18.6495,18.0808,18.1396,36100.0
2007-03-22 09:35:00,27.74,27.78,27.59,27.77,79100.0,18.1331,18.1592,18.035,18.1527,79100.0
2007-03-22 09:40:00,27.78,27.92,27.76,27.76,12400.0,18.1592,18.2508,18.1462,18.1462,12400.0
2007-03-22 09:45:00,27.77,27.92,27.72,27.83,29200.0,18.1527,18.2508,18.12,18.1919,29200.0
2007-03-22 09:50:00,27.82,27.88,27.79,27.86,6800.0,18.1854,18.2246,18.1658,18.2115,6800.0
2007-03-22 09:55:00,27.85,27.85,27.75,27.78,6900.0,18.205,18.205,18.1396,18.1592,6900.0
2007-03-22 10:00:00,27.78,27.82,27.72,27.75,7300.0,18.1592,18.1854,18.12,18.1396,7300.0
2007-03-22 10:05:00,27.76,27.77,27.7,27.72,3400.0,18.1462,18.1527,18.1069,18.12,3400.0
2007-03-22 10:10:00,27.74,27.8,27.74,27.77,6100.0,18.1331,18.1723,18.1331,18.1527,6100.0
2007-03-22 10:15:00,27.77,27.79,27.73,27.75,7600.0,18.1527,18.1658,18.1266,18.1396,7600.0
2007-03-22 10:20:00,27.72,27.73,27.7,27.72,6300.0,18.12,18.1266,18.1069,18.12,6300.0
2007-03-22 10:25:00,27.73,27.74,27.68,27.68,9400.0,18.1266,18.1331,18.0939,18.0939,9400.0
2007-03-22 10:30:00,27.68,27.68,27.63,27.65,13600.0,18.0939,18.0939,18.0612,18.0743,13600.0
2007-03-22 10:35:00,27.65,27.69,27.65,27.67,9000.0,18.0743,18.1004,18.0743,18.0873,9000.0
2007-03-22 10:40:00,27.66,27.7,27.66,27.68,9000.0,18.0808,18.1069,18.0808,18.0939,9000.0
2007-03-22 10:45:00,27.68,27.69,27.63,27.63,4600.0,18.0939,18.1004,18.0612,18.0612,4600.0
2007-03-22 10:50:00,27.63,27.66,27.58,27.66,18100.0,18.0612,18.0808,18.0285,18.0808,18100.0
2007-03-22 10:55:00,27.65,27.66,27.64,27.64,6300.0,18.0743,18.0808,18.0677,18.0677,6300.0
2007-03-22 11:00:00,27.63,27.67,27.63,27.65,13400.0,18.0612,18.0873,18.0612,18.0743,13400.0
2007-03-22 11:05:00,27.65,27.68,27.64,27.67,9100.0,18.0743,18.0939,18.0677,18.0873,9100.0
2007-03-22 11:10:00,27.66,27.68,27.65,27.68,9800.0,18.0808,18.0939,18.0743,18.0939,9800.0
2007-03-22 11:15:00,27.68,27.69,27.62,27.66,12200.0,18.0939,18.1004,18.0547,18.0808,12200.0
2007-03-22 11:20:00,27.66,27.67,27.66,27.67,8400.0,18.0808,18.0873,18.0808,18.0873,8400.0
2007-03-22 11:25:00,27.66,27.7,27.66,27.7,5100.0,18.0808,18.1069,18.0808,18.1069,5100.0
2007-03-22 11:30:00,27.7,27.74,27.7,27.74,8600.0,18.1069,18.1331,18.1069,18.1331,8600.0
2007-03-22 11:35:00,27.73,27.77,27.7,27.77,10700.0,18.1266,18.1527,18.1069,18.1527,10700.0
2007-03-22 11:40:00,27.77,27.78,27.77,27.77,13100.0,18.1527,18.1592,18.1527,18.1527,13100.0
2007-03-22 11:45:00,27.76,27.77,27.76,27.76,2400.0,18.1462,18.1527,18.1462,18.1462,2400.0
2007-03-22 11:50:00,27.76,27.77,27.76,27.77,7100.0,18.1462,18.1527,18.1462,18.1527,7100.0
2007-03-22 11:55:00,27.76,27.83,27.76,27.82,7100.0,18.1462,18.1919,18.1462,18.1854,7100.0
2007-03-22 12:00:00,27.82,27.83,27.78,27.78,6000.0,18.1854,18.1919,18.1592,18.1592,6000.0
2007-03-22 12:05:00,27.78,27.79,27.77,27.78,5300.0,18.1592,18.1658,18.1527,18.1592,5300.0
2007-03-22 12:10:00,27.77,27.87,27.77,27.79,18400.0,18.1527,18.2181,18.1527,18.1658,18400.0
2007-03-22 12:15:00,27.78,27.85,27.78,27.84,12200.0,18.1592,18.205,18.1592,18.1985,12200.0
2007-03-22 12:20:00,27.83,27.84,27.82,27.82,4500.0,18.1919,18.1985,18.1854,18.1854,4500.0
2007-03-22 12:25:00,27.82,27.83,27.81,27.81,5500.0,18.1854,18.1919,18.1788,18.1788,5500.0
2007-03-22 12:30:00,27.8,27.81,27.77,27.77,14400.0,18.1723,18.1788,18.1527,18.1527,14400.0
2007-03-22 12:35:00,27.77,27.78,27.76,27.77,5800.0,18.1527,18.1592,18.1462,18.1527,5800.0
2007-03-22 12:40:00,27.76,27.81,27.76,27.81,9100.0,18.1462,18.1788,18.1462,18.1788,9100.0
2007-03-22 12:45:00,27.8,27.82,27.79,27.82,5900.0,18.1723,18.1854,18.1658,18.1854,5900.0
2007-03-22 12:50:00,27.81,27.83,27.81,27.81,3800.0,18.1788,18.1919,18.1788,18.1788,3800.0
2007-03-22 12:55:00,27.81,27.82,27.81,27.82,2200.0,18.1788,18.1854,18.1788,18.1854,2200.0
2007-03-22 13:00:00,27.81,27.81,27.79,27.8,6000.0,18.1788,18.1788,18.1658,18.1723,6000.0
2007-03-22 13:05:00,27.79,27.8,27.78,27.79,9800.0,18.1658,18.1723,18.1592,18.1658,9800.0
2007-03-22 13:10:00,27.79,27.79,27.78,27.79,6700.0,18.1658,18.1658,18.1592,18.1658,6700.0
2007-03-22 13:15:00,27.78,27.81,27.78,27.79,6300.0,18.1592,18.1788,18.1592,18.1658,6300.0
2007-03-22 13:20:00,27.79,27.81,27.79,27.8,6200.0,18.1658,18.1788,18.1658,18.1723,6200.0
2007-03-22 13:25:00,27.8,27.8,27.79,27.8,2100.0,18.1723,18.1723,18.1658,18.1723,2100.0
2007-03-22 13:30:00,27.8,27.83,27.79,27.83,12800.0,18.1723,18.1919,18.1658,18.1919,12800.0
2007-03-22 13:35:00,27.83,27.83,27.8,27.81,7500.0,18.1919,18.1919,18.1723,18.1788,7500.0
2007-03-22 13:40:00,27.82,27.84,27.82,27.83,5000.0,18.1854,18.1985,18.1854,18.1919,5000.0
2007-03-22 13:45:00,27.83,27.85,27.82,27.84,4700.0,18.1919,18.205,18.1854,18.1985,4700.0
2007-03-22 13:50:00,27.83,27.84,27.82,27.82,3600.0,18.1919,18.1985,18.1854,18.1854,3600.0
2007-03-22 13:55:00,27.82,27.82,27.8,27.8,4500.0,18.1854,18.1854,18.1723,18.1723,4500.0
2007-03-22 14:00:00,27.81,27.84,27.8,27.8,7400.0,18.1788,18.1985,18.1723,18.1723,7400.0
2007-03-22 14:05:00,27.81,27.83,27.8,27.8,7700.0,18.1788,18.1919,18.1723,18.1723,7700.0
2007-03-22 14:10:00,27.8,27.81,27.78,27.78,7000.0,18.1723,18.1788,18.1592,18.1592,7000.0
2007-03-22 14:15:00,27.79,27.81,27.79,27.8,7200.0,18.1658,18.1788,18.1658,18.1723,7200.0
2007-03-22 14:20:00,27.8,27.81,27.79,27.8,14700.0,18.1723,18.1788,18.1658,18.1723,14700.0
2007-03-22 14:25:00,27.8,27.81,27.8,27.81,25200.0,18.1723,18.1788,18.1723,18.1788,25200.0
2007-03-22 14:30:00,27.8,27.81,27.8,27.81,13100.0,18.1723,18.1788,18.1723,18.1788,13100.0
2007-03-22 14:35:00,27.81,27.82,27.8,27.82,8600.0,18.1788,18.1854,18.1723,18.1854,8600.0
2007-03-22 14:40:00,27.82,27.84,27.82,27.83,14800.0,18.1854,18.1985,18.1854,18.1919,14800.0
2007-03-22 14:45:00,27.82,27.84,27.82,27.83,6400.0,18.1854,18.1985,18.1854,18.1919,6400.0
2007-03-22 14:50:00,27.83,27.84,27.81,27.84,10400.0,18.1919,18.1985,18.1788,18.1985,10400.0
2007-03-22 14:55:00,27.84,27.86,27.84,27.86,6200.0,18.1985,18.2115,18.1985,18.2115,6200.0
2007-03-22 15:00:00,27.86,27.87,27.85,27.87,18100.0,18.2115,18.2181,18.205,18.2181,18100.0
2007-03-22 15:05:00,27.86,27.86,27.82,27.83,26400.0,18.2115,18.2115,18.1854,18.1919,26400.0
2007-03-22 15:10:00,27.82,27.86,27.82,27.85,25600.0,18.1854,18.2115,18.1854,18.205,25600.0
2007-03-22 15:15:00,27.86,27.88,27.86,27.88,15100.0,18.2115,18.2246,18.2115,18.2246,15100.0
2007-03-22 15:20:00,27.88,27.88,27.85,27.86,19000.0,18.2246,18.2246,18.205,18.2115,19000.0
2007-03-22 15:25:00,27.85,27.86,27.82,27.86,12200.0,18.205,18.2115,18.1854,18.2115,12200.0
2007-03-22 15:30:00,27.85,27.86,27.85,27.86,13900.0,18.205,18.2115,18.205,18.2115,13900.0
2007-03-22 15:35:00,27.86,27.86,27.84,27.86,26500.0,18.2115,18.2115,18.1985,18.2115,26500.0
2007-03-22 15:40:00,27.85,27.86,27.84,27.86,19800.0,18.205,18.2115,18.1985,18.2115,19800.0
2007-03-22 15:45:00,27.85,27.86,27.85,27.85,20900.0,18.205,18.2115,18.205,18.205,20900.0
2007-03-22 15:50:00,27.85,27.88,27.85,27.87,34600.0,18.205,18.2246,18.205,18.2181,34600.0
2007-03-22 15:55:00,27.86,27.89,27.86,27.88,48800.0,18.2115,18.2311,18.2115,18.2246,48800.0
2007-03-23 09:30:00,27.9,27.93,27.76,27.8,9300.0,18.2377,18.2573,18.1462,18.1723,9300.0
2007-03-23 09:35:00,27.78,27.85,27.76,27.8,7500.0,18.1592,18.205,18.1462,18.1723,7500.0
2007-03-23 09:40:00,27.77,27.87,27.77,27.86,9200.0,18.1527,18.2181,18.1527,18.2115,9200.0
2007-03-23 09:45:00,27.85,27.89,27.81,27.81,10300.0,18.205,18.2311,18.1788,18.1788,10300.0
2007-03-23 09:50:00,27.83,27.87,27.82,27.84,4800.0,18.1919,18.2181,18.1854,18.1985,4800.0
2007-03-23 09:55:00,27.84,27.89,27.83,27.88,9900.0,18.1985,18.2311,18.1919,18.2246,9900.0
2007-03-23 10:00:00,27.89,27.99,27.89,27.94,8500.0,18.2311,18.2965,18.2311,18.2638,8500.0
2007-03-23 10:05:00,27.96,27.97,27.93,27.96,6400.0,18.2769,18.2834,18.2573,18.2769,6400.0
2007-03-23 10:10:00,27.96,27.99,27.96,27.98,7100.0,18.2769,18.2965,18.2769,18.29,7100.0
2007-03-23 10:15:00,27.98,28.0,27.95,27.96,9600.0,18.29,18.303,18.2704,18.2769,9600.0
2007-03-23 10:20:00,27.96,27.97,27.95,27.97,20900.0,18.2769,18.2834,18.2704,18.2834,20900.0
2007-03-23 10:25:00,27.96,27.98,27.95,27.97,3700.0,18.2769,18.29,18.2704,18.2834,3700.0
2007-03-23 10:30:00,27.97,27.99,27.96,27.98,7800.0,18.2834,18.2965,18.2769,18.29,7800.0
2007-03-23 10:35:00,27.99,28.03,27.98,28.03,11700.0,18.2965,18.3227,18.29,18.3227,11700.0
2007-03-23 10:40:00,28.04,28.04,28.01,28.03,8000.0,18.3292,18.3292,18.3096,18.3227,8000.0
2007-03-23 10:45:00,28.03,28.07,28.03,28.07,12600.0,18.3227,18.3488,18.3227,18.3488,12600.0
2007-03-23 10:50:00,28.06,28.1,28.05,28.08,10400.0,18.3423,18.3684,18.3357,18.3553,10400.0
2007-03-23 10:55:00,28.09,28.14,28.08,28.14,15000.0,18.3619,18.3946,18.3553,18.3946,15000.0
2007-03-23 11:00:00,28.14,28.19,28.13,28.17,10900.0,18.3946,18.4272,18.388,18.4142,10900.0
2007-03-23 11:05:00,28.17,28.17,28.14,28.15,8000.0,18.4142,18.4142,18.3946,18.4011,8000.0
2007-03-23 11:10:00,28.15,28.17,28.14,28.15,6400.0,18.4011,18.4142,18.3946,18.4011,6400.0
2007-03-23 11:15:00,28.15,28.19,28.15,28.16,7000.0,18.4011,18.4272,18.4011,18.4076,7000.0
2007-03-23 11:20:00,28.16,28.18,28.14,28.16,3800.0,18.4076,18.4207,18.3946,18.4076,3800.0
2007-03-23 11:25:00,28.15,28.15,28.13,28.14,8300.0,18.4011,18.4011,18.388,18.3946,8300.0
2007-03-23 11:30:00,28.13,28.13,28.09,28.09,5000.0,18.388,18.388,18.3619,18.3619,5000.0
2007-03-23 11:35:00,28.1,28.1,28.08,28.08,3000.0,18.3684,18.3684,18.3553,18.3553,3000.0
2007-03-23 11:40:00,28.08,28.08,28.06,28.06,8200.0,18.3553,18.3553,18.3423,18.3423,8200.0
2007-03-23 11:45:00,28.08,28.08,28.05,28.06,6300.0,18.3553,18.3553,18.3357,18.3423,6300.0
2007-03-23 11:50:00,28.05,28.06,28.03,28.03,5800.0,18.3357,18.3423,18.3227,18.3227,5800.0
2007-03-23 11:55:00,28.04,28.05,28.02,28.04,5600.0,18.3292,18.3357,18.3161,18.3292,5600.0
2007-03-23 12:00:00,28.04,28.1,28.02,28.1,38000.0,18.3292,18.3684,18.3161,18.3684,38000.0
2007-03-23 12:05:00,28.1,28.12,28.1,28.1,7900.0,18.3684,18.3815,18.3684,18.3684,7900.0
2007-03-23 12:10:00,28.11,28.11,28.08,28.11,21200.0,18.375,18.375,18.3553,18.375,21200.0
2007-03-23 12:15:00,28.11,28.11,28.1,28.11,10700.0,18.375,18.375,18.3684,18.375,10700.0
2007-03-23 12:20:00,28.1,28.17,28.1,28.16,16900.0,18.3684,18.4142,18.3684,18.4076,16900.0
2007-03-23 12:25:00,28.16,28.24,28.16,28.22,21300.0,18.4076,18.4599,18.4076,18.4469,21300.0
2007-03-23 12:30:00,28.22,28.23,28.19,28.22,10200.0,18.4469,18.4534,18.4272,18.4469,10200.0
2007-03-23 12:35:00,28.21,28.21,28.18,28.2,6000.0,18.4403,18.4403,18.4207,18.4338,6000.0
2007-03-23 12:40:00,28.2,28.2,28.18,28.18,6600.0,18.4338,18.4338,18.4207,18.4207,6600.0
2007-03-23 12:45:00,28.18,28.2,28.18,28.19,7500.0,18.4207,18.4338,18.4207,18.4272,7500.0
2007-03-23 12:50:00,28.19,28.2,28.18,28.19,14900.0,18.4272,18.4338,18.4207,18.4272,14900.0
2007-03-23 12:55:00,28.19,28.2,28.17,28.19,7900.0,18.4272,18.4338,18.4142,18.4272,7900.0
2007-03-23 13:00:00,28.18,28.19,28.17,28.18,5100.0,18.4207,18.4272,18.4142,18.4207,5100.0
2007-03-23 13:05:00,28.17,28.18,28.17,28.18,5300.0,18.4142,18.4207,18.4142,18.4207,5300.0
2007-03-23 13:10:00,28.17,28.18,28.13,28.13,8500.0,18.4142,18.4207,18.388,18.388,8500.0
2007-03-23 13:15:00,28.14,28.15,28.13,28.15,6100.0,18.3946,18.4011,18.388,18.4011,6100.0
2007-03-23 13:20:00,28.14,28.15,28.14,28.15,3900.0,18.3946,18.4011,18.3946,18.4011,3900.0
2007-03-23 13:25:00,28.15,28.2,28.15,28.16,13000.0,18.4011,18.4338,18.4011,18.4076,13000.0
2007-03-23 13:30:00,28.16,28.17,28.15,28.16,6400.0,18.4076,18.4142,18.4011,18.4076,6400.0
2007-03-23 13:35:00,28.15,28.15,28.13,28.14,4800.0,18.4011,18.4011,18.388,18.3946,4800.0
2007-03-23 13:40:00,28.14,28.14,28.12,28.13,3000.0,18.3946,18.3946,18.3815,18.388,3000.0
2007-03-23 13:45:00,28.13,28.14,28.12,28.13,4400.0,18.388,18.3946,18.3815,18.388,4400.0
2007-03-23 13:50:00,28.14,28.18,28.12,28.18,8500.0,18.3946,18.4207,18.3815,18.4207,8500.0
2007-03-23 13:55:00,28.18,28.19,28.16,28.19,5100.0,18.4207,18.4272,18.4076,18.4272,5100.0
2007-03-23 14:00:00,28.19,28.19,28.16,28.17,8200.0,18.4272,18.4272,18.4076,18.4142,8200.0
2007-03-23 14:05:00,28.17,28.18,28.16,28.17,7700.0,18.4142,18.4207,18.4076,18.4142,7700.0
2007-03-23 14:10:00,28.17,28.2,28.15,28.2,20300.0,18.4142,18.4338,18.4011,18.4338,20300.0
2007-03-23 14:15:00,28.19,28.2,28.18,28.19,8500.0,18.4272,18.4338,18.4207,18.4272,8500.0
2007-03-23 14:20:00,28.2,28.21,28.17,28.19,27900.0,18.4338,18.4403,18.4142,18.4272,27900.0
2007-03-23 14:25:00,28.2,28.21,28.18,28.2,24300.0,18.4338,18.4403,18.4207,18.4338,24300.0
2007-03-23 14:30:00,28.2,28.23,28.2,28.23,9100.0,18.4338,18.4534,18.4338,18.4534,9100.0
2007-03-23 14:35:00,28.23,28.26,28.21,28.24,22700.0,18.4534,18.473,18.4403,18.4599,22700.0
2007-03-23 14:40:00,28.24,28.24,28.22,28.23,6800.0,18.4599,18.4599,18.4469,18.4534,6800.0
2007-03-23 14:45:00,28.25,28.25,28.22,28.24,8100.0,18.4665,18.4665,18.4469,18.4599,8100.0
2007-03-23 14:50:00,28.24,28.25,28.23,28.24,10300.0,18.4599,18.4665,18.4534,18.4599,10300.0
2007-03-23 14:55:00,28.25,28.28,28.24,28.27,13400.0,18.4665,18.4861,18.4599,18.4795,13400.0
2007-03-23 15:00:00,28.27,28.28,28.24,28.25,9400.0,18.4795,18.4861,18.4599,18.4665,9400.0
2007-03-23 15:05:00,28.24,28.25,28.24,28.25,6300.0,18.4599,18.4665,18.4599,18.4665,6300.0
2007-03-23 15:10:00,28.24,28.25,28.24,28.25,7600.0,18.4599,18.4665,18.4599,18.4665,7600.0
2007-03-23 15:15:00,28.24,28.29,28.24,28.29,14000.0,18.4599,18.4926,18.4599,18.4926,14000.0
2007-03-23 15:20:00,28.29,28.32,28.29,28.32,38100.0,18.4926,18.5122,18.4926,18.5122,38100.0
2007-03-23 15:25:00,28.32,28.33,28.26,28.27,33200.0,18.5122,18.5188,18.473,18.4795,33200.0
2007-03-23 15:30:00,28.27,28.3,28.25,28.29,57100.0,18.4795,18.4992,18.4665,18.4926,57100.0
2007-03-23 15:35:00,28.29,28.31,28.27,28.3,45900.0,18.4926,18.5057,18.4795,18.4992,45900.0
2007-03-23 15:40:00,28.31,28.31,28.26,28.29,38800.0,18.5057,18.5057,18.473,18.4926,38800.0
2007-03-23 15:45:00,28.28,28.31,28.26,28.29,22500.0,18.4861,18.5057,18.473,18.4926,22500.0
2007-03-23 15:50:00,28.29,28.33,28.27,28.32,72100.0,18.4926,18.5188,18.4795,18.5122,72100.0
2007-03-23 15:55:00,28.32,28.34,28.3,28.33,109300.0,18.5122,18.5253,18.4992,18.5188,109300.0
2007-03-26 09:30:00,28.37,28.37,28.25,28.25,25600.0,18.5449,18.5449,18.4665,18.4665,25600.0
2007-03-26 09:35:00,28.25,28.27,28.22,28.23,17100.0,18.4665,18.4795,18.4469,18.4534,17100.0
2007-03-26 09:40:00,28.24,28.3,28.24,28.29,7000.0,18.4599,18.4992,18.4599,18.4926,7000.0
2007-03-26 09:45:00,28.29,28.33,28.23,28.23,14800.0,18.4926,18.5188,18.4534,18.4534,14800.0
2007-03-26 09:50:00,28.23,28.27,28.21,28.22,11300.0,18.4534,18.4795,18.4403,18.4469,11300.0
2007-03-26 09:55:00,28.21,28.25,28.06,28.25,25700.0,18.4403,18.4665,18.3423,18.4665,25700.0
2007-03-26 10:00:00,28.24,28.24,28.02,28.14,22200.0,18.4599,18.4599,18.3161,18.3946,22200.0
2007-03-26 10:05:00,28.15,28.16,27.95,28.06,19700.0,18.4011,18.4076,18.2704,18.3423,19700.0
2007-03-26 10:10:00,28.04,28.1,28.0,28.1,9400.0,18.3292,18.3684,18.303,18.3684,9400.0
2007-03-26 10:15:00,28.12,28.12,28.04,28.07,6700.0,18.3815,18.3815,18.3292,18.3488,6700.0
2007-03-26 10:20:00,28.07,28.07,27.98,27.98,8000.0,18.3488,18.3488,18.29,18.29,8000.0
2007-03-26 10:25:00,27.98,28.03,27.96,27.99,6100.0,18.29,18.3227,18.2769,18.2965,6100.0
2007-03-26 10:30:00,28.01,28.03,28.0,28.01,5200.0,18.3096,18.3227,18.303,18.3096,5200.0
2007-03-26 10:35:00,28.02,28.04,28.01,28.03,7200.0,18.3161,18.3292,18.3096,18.3227,7200.0
2007-03-26 10:40:00,28.03,28.1,28.03,28.08,7700.0,18.3227,18.3684,18.3227,18.3553,7700.0
2007-03-26 10:45:00,28.08,28.12,28.08,28.11,5900.0,18.3553,18.3815,18.3553,18.375,5900.0
2007-03-26 10:50:00,28.12,28.15,28.12,28.15,10800.0,18.3815,18.4011,18.3815,18.4011,10800.0
2007-03-26 10:55:00,28.14,28.15,28.13,28.14,8600.0,18.3946,18.4011,18.388,18.3946,8600.0
2007-03-26 11:00:00,28.14,28.14,28.07,28.07,10700.0,18.3946,18.3946,18.3488,18.3488,10700.0
2007-03-26 11:05:00,28.07,28.08,28.02,28.02,13400.0,18.3488,18.3553,18.3161,18.3161,13400.0
2007-03-26 11:10:00,28.02,28.04,28.0,28.01,13900.0,18.3161,18.3292,18.303,18.3096,13900.0
2007-03-26 11:15:00,28.01,28.08,28.0,28.08,14200.0,18.3096,18.3553,18.303,18.3553,14200.0
2007-03-26 11:20:00,28.08,28.1,28.05,28.05,15000.0,18.3553,18.3684,18.3357,18.3357,15000.0
2007-03-26 11:25:00,28.05,28.06,28.04,28.04,9300.0,18.3357,18.3423,18.3292,18.3292,9300.0
2007-03-26 11:30:00,28.05,28.05,28.02,28.03,9200.0,18.3357,18.3357,18.3161,18.3227,9200.0
2007-03-26 11:35:00,28.03,28.08,28.02,28.08,14000.0,18.3227,18.3553,18.3161,18.3553,14000.0
2007-03-26 11:40:00,28.08,28.08,28.07,28.08,8000.0,18.3553,18.3553,18.3488,18.3553,8000.0
2007-03-26 11:45:00,28.08,28.08,28.03,28.04,9800.0,18.3553,18.3553,18.3227,18.3292,9800.0
2007-03-26 11:50:00,28.04,28.04,28.01,28.03,7200.0,18.3292,18.3292,18.3096,18.3227,7200.0
2007-03-26 11:55:00,28.02,28.04,28.0,28.01,7500.0,18.3161,18.3292,18.303,18.3096,7500.0
2007-03-26 12:00:00,28.01,28.05,28.01,28.05,10200.0,18.3096,18.3357,18.3096,18.3357,10200.0
2007-03-26 12:05:00,28.05,28.05,28.01,28.01,31600.0,18.3357,18.3357,18.3096,18.3096,31600.0
2007-03-26 12:10:00,28.01,28.02,28.0,28.0,6600.0,18.3096,18.3161,18.303,18.303,6600.0
2007-03-26 12:15:00,28.0,28.0,27.98,27.98,8700.0,18.303,18.303,18.29,18.29,8700.0
2007-03-26 12:20:00,27.99,28.02,27.99,28.01,13600.0,18.2965,18.3161,18.2965,18.3096,13600.0
2007-03-26 12:25:00,28.01,28.02,27.99,27.99,10000.0,18.3096,18.3161,18.2965,18.2965,10000.0
2007-03-26 12:30:00,27.99,27.99,27.97,27.97,12900.0,18.2965,18.2965,18.2834,18.2834,12900.0
2007-03-26 12:35:00,27.98,27.98,27.96,27.96,7400.0,18.29,18.29,18.2769,18.2769,7400.0
2007-03-26 12:40:00,27.97,27.97,27.95,27.95,5600.0,18.2834,18.2834,18.2704,18.2704,5600.0
2007-03-26 12:45:00,27.96,27.98,27.96,27.98,10800.0,18.2769,18.29,18.2769,18.29,10800.0
2007-03-26 12:50:00,27.97,27.98,27.95,27.95,10400.0,18.2834,18.29,18.2704,18.2704,10400.0
2007-03-26 12:55:00,27.96,27.97,27.95,27.95,5400.0,18.2769,18.2834,18.2704,18.2704,5400.0
2007-03-26 13:00:00,27.96,28.0,27.95,27.99,9700.0,18.2769,18.303,18.2704,18.2965,9700.0
2007-03-26 13:05:00,27.99,28.0,27.96,27.97,5600.0,18.2965,18.303,18.2769,18.2834,5600.0
2007-03-26 13:10:00,27.97,27.98,27.96,27.96,4400.0,18.2834,18.29,18.2769,18.2769,4400.0
2007-03-26 13:15:00,27.97,27.97,27.96,27.97,2600.0,18.2834,18.2834,18.2769,18.2834,2600.0
2007-03-26 13:20:00,27.97,27.97,27.96,27.97,3600.0,18.2834,18.2834,18.2769,18.2834,3600.0
2007-03-26 13:25:00,27.98,28.0,27.98,27.99,4100.0,18.29,18.303,18.29,18.2965,4100.0
2007-03-26 13:30:00,27.99,28.0,27.99,28.0,6000.0,18.2965,18.303,18.2965,18.303,6000.0
2007-03-26 13:35:00,28.0,28.0,27.99,27.99,5600.0,18.303,18.303,18.2965,18.2965,5600.0
2007-03-26 13:40:00,28.0,28.01,27.98,28.01,18000.0,18.303,18.3096,18.29,18.3096,18000.0
2007-03-26 13:45:00,28.01,28.01,27.99,27.99,9600.0,18.3096,18.3096,18.2965,18.2965,9600.0
2007-03-26 13:50:00,28.0,28.0,27.98,27.99,4300.0,18.303,18.303,18.29,18.2965,4300.0
2007-03-26 13:55:00,27.98,28.0,27.98,27.99,4400.0,18.29,18.303,18.29,18.2965,4400.0
2007-03-26 14:00:00,28.0,28.02,27.99,27.99,27700.0,18.303,18.3161,18.2965,18.2965,27700.0
2007-03-26 14:05:00,27.99,28.0,27.98,27.98,9600.0,18.2965,18.303,18.29,18.29,9600.0
2007-03-26 14:10:00,27.99,27.99,27.98,27.99,22800.0,18.2965,18.2965,18.29,18.2965,22800.0
2007-03-26 14:15:00,27.99,27.99,27.98,27.98,4300.0,18.2965,18.2965,18.29,18.29,4300.0
2007-03-26 14:20:00,27.98,27.99,27.97,27.98,10100.0,18.29,18.2965,18.2834,18.29,10100.0
2007-03-26 14:25:00,27.97,27.99,27.97,27.99,4800.0,18.2834,18.2965,18.2834,18.2965,4800.0
2007-03-26 14:30:00,27.99,27.99,27.97,27.97,6700.0,18.2965,18.2965,18.2834,18.2834,6700.0
2007-03-26 14:35:00,27.97,27.99,27.96,27.97,8600.0,18.2834,18.2965,18.2769,18.2834,8600.0
2007-03-26 14:40:00,27.98,27.99,27.97,27.99,4400.0,18.29,18.2965,18.2834,18.2965,4400.0
2007-03-26 14:45:00,27.99,27.99,27.97,27.97,5600.0,18.2965,18.2965,18.2834,18.2834,5600.0
2007-03-26 14:50:00,27.97,27.97,27.96,27.97,8300.0,18.2834,18.2834,18.2769,18.2834,8300.0
2007-03-26 14:55:00,27.97,28.0,27.97,27.99,11300.0,18.2834,18.303,18.2834,18.2965,11300.0
2007-03-26 15:00:00,27.98,28.03,27.98,28.03,20300.0,18.29,18.3227,18.29,18.3227,20300.0
2007-03-26 15:05:00,28.03,28.03,28.0,28.01,11600.0,18.3227,18.3227,18.303,18.3096,11600.0
2007-03-26 15:10:00,28.0,28.0,27.98,27.98,8800.0,18.303,18.303,18.29,18.29,8800.0
2007-03-26 15:15:00,27.98,27.98,27.97,27.97,8700.0,18.29,18.29,18.2834,18.2834,8700.0
2007-03-26 15:20:00,27.97,28.0,27.96,28.0,15900.0,18.2834,18.303,18.2769,18.303,15900.0
2007-03-26 15:25:00,28.0,28.02,28.0,28.02,9400.0,18.303,18.3161,18.303,18.3161,9400.0
2007-03-26 15:30:00,28.01,28.06,28.0,28.06,28600.0,18.3096,18.3423,18.303,18.3423,28600.0
2007-03-26 15:35:00,28.06,28.07,28.06,28.06,5700.0,18.3423,18.3488,18.3423,18.3423,5700.0
2007-03-26 15:40:00,28.07,28.08,28.05,28.08,27000.0,18.3488,18.3553,18.3357,18.3553,27000.0
2007-03-26 15:45:00,28.08,28.14,28.08,28.12,35300.0,18.3553,18.3946,18.3553,18.3815,35300.0
2007-03-26 15:50:00,28.12,28.13,28.1,28.13,31900.0,18.3815,18.388,18.3684,18.388,31900.0
2007-03-26 15:55:00,28.13,28.18,27.96,28.17,40100.0,18.388,18.4207,18.2769,18.4142,40100.0
2007-03-27 09:30:00,28.01,28.11,27.87,27.89,13300.0,18.3096,18.375,18.2181,18.2311,13300.0
2007-03-27 09:35:00,27.85,27.97,27.84,27.96,7900.0,18.205,18.2834,18.1985,18.2769,7900.0
2007-03-27 09:40:00,27.95,27.97,27.92,27.96,3500.0,18.2704,18.2834,18.2508,18.2769,3500.0
2007-03-27 09:45:00,27.96,27.99,27.96,27.99,5600.0,18.2769,18.2965,18.2769,18.2965,5600.0
2007-03-27 09:50:00,28.0,28.02,28.0,28.01,9000.0,18.303,18.3161,18.303,18.3096,9000.0
2007-03-27 09:55:00,27.96,28.03,27.96,28.03,5600.0,18.2769,18.3227,18.2769,18.3227,5600.0
2007-03-27 10:00:00,28.02,28.03,27.95,27.96,8000.0,18.3161,18.3227,18.2704,18.2769,8000.0
2007-03-27 10:05:00,27.95,27.98,27.94,27.94,12300.0,18.2704,18.29,18.2638,18.2638,12300.0
2007-03-27 10:10:00,27.93,27.99,27.93,27.97,9800.0,18.2573,18.2965,18.2573,18.2834,9800.0
2007-03-27 10:15:00,27.97,28.01,27.96,27.98,4500.0,18.2834,18.3096,18.2769,18.29,4500.0
2007-03-27 10:20:00,27.98,28.01,27.94,27.97,9200.0,18.29,18.3096,18.2638,18.2834,9200.0
2007-03-27 10:25:00,28.0,28.0,27.92,27.94,5800.0,18.303,18.303,18.2508,18.2638,5800.0
2007-03-27 10:30:00,27.95,27.95,27.9,27.92,14400.0,18.2704,18.2704,18.2377,18.2508,14400.0
2007-03-27 10:35:00,27.93,27.94,27.9,27.91,4900.0,18.2573,18.2638,18.2377,18.2442,4900.0
2007-03-27 10:40:00,27.91,27.92,27.9,27.9,6800.0,18.2442,18.2508,18.2377,18.2377,6800.0
2007-03-27 10:45:00,27.9,27.9,27.87,27.89,7300.0,18.2377,18.2377,18.2181,18.2311,7300.0
2007-03-27 10:50:00,27.89,27.9,27.86,27.88,11800.0,18.2311,18.2377,18.2115,18.2246,11800.0
2007-03-27 10:55:00,27.88,27.9,27.88,27.9,3300.0,18.2246,18.2377,18.2246,18.2377,3300.0
2007-03-27 11:00:00,27.9,27.9,27.89,27.89,3400.0,18.2377,18.2377,18.2311,18.2311,3400.0
2007-03-27 11:05:00,27.89,27.9,27.85,27.85,7700.0,18.2311,18.2377,18.205,18.205,7700.0
2007-03-27 11:10:00,27.85,27.85,27.84,27.85,3900.0,18.205,18.205,18.1985,18.205,3900.0
2007-03-27 11:15:00,27.84,27.85,27.84,27.84,2900.0,18.1985,18.205,18.1985,18.1985,2900.0
2007-03-27 11:20:00,27.84,27.84,27.79,27.79,9300.0,18.1985,18.1985,18.1658,18.1658,9300.0
2007-03-27 11:25:00,27.79,27.79,27.76,27.76,6500.0,18.1658,18.1658,18.1462,18.1462,6500.0
2007-03-27 11:30:00,27.76,27.79,27.76,27.79,11200.0,18.1462,18.1658,18.1462,18.1658,11200.0
2007-03-27 11:35:00,27.8,27.8,27.76,27.78,8400.0,18.1723,18.1723,18.1462,18.1592,8400.0
2007-03-27 11:40:00,27.79,27.81,27.78,27.81,6000.0,18.1658,18.1788,18.1592,18.1788,6000.0
2007-03-27 11:45:00,27.81,27.83,27.81,27.81,3700.0,18.1788,18.1919,18.1788,18.1788,3700.0
2007-03-27 11:50:00,27.81,27.81,27.78,27.79,5100.0,18.1788,18.1788,18.1592,18.1658,5100.0
2007-03-27 11:55:00,27.79,27.79,27.77,27.77,6400.0,18.1658,18.1658,18.1527,18.1527,6400.0
2007-03-27 12:00:00,27.77,27.78,27.75,27.77,14500.0,18.1527,18.1592,18.1396,18.1527,14500.0
2007-03-27 12:05:00,27.77,27.78,27.77,27.78,22600.0,18.1527,18.1592,18.1527,18.1592,22600.0
2007-03-27 12:10:00,27.78,27.78,27.77,27.77,11000.0,18.1592,18.1592,18.1527,18.1527,11000.0
2007-03-27 12:15:00,27.77,27.77,27.76,27.76,5700.0,18.1527,18.1527,18.1462,18.1462,5700.0
2007-03-27 12:20:00,27.75,27.75,27.72,27.73,8100.0,18.1396,18.1396,18.12,18.1266,8100.0
2007-03-27 12:25:00,27.73,27.76,27.73,27.76,8000.0,18.1266,18.1462,18.1266,18.1462,8000.0
2007-03-27 12:30:00,27.76,27.76,27.75,27.76,11900.0,18.1462,18.1462,18.1396,18.1462,11900.0
2007-03-27 12:35:00,27.76,27.76,27.74,27.75,8000.0,18.1462,18.1462,18.1331,18.1396,8000.0
2007-03-27 12:40:00,27.74,27.75,27.74,27.74,5800.0,18.1331,18.1396,18.1331,18.1331,5800.0
2007-03-27 12:45:00,27.74,27.74,27.73,27.73,7200.0,18.1331,18.1331,18.1266,18.1266,7200.0
2007-03-27 12:50:00,27.74,27.75,27.73,27.74,5800.0,18.1331,18.1396,18.1266,18.1331,5800.0
2007-03-27 12:55:00,27.74,27.74,27.73,27.74,3000.0,18.1331,18.1331,18.1266,18.1331,3000.0
2007-03-27 13:00:00,27.73,27.74,27.73,27.74,7500.0,18.1266,18.1331,18.1266,18.1331,7500.0
2007-03-27 13:05:00,27.74,27.74,27.73,27.73,5600.0,18.1331,18.1331,18.1266,18.1266,5600.0
2007-03-27 13:10:00,27.74,27.74,27.73,27.74,2900.0,18.1331,18.1331,18.1266,18.1331,2900.0
2007-03-27 13:15:00,27.73,27.74,27.73,27.73,7700.0,18.1266,18.1331,18.1266,18.1266,7700.0
2007-03-27 13:20:00,27.73,27.74,27.72,27.74,6400.0,18.1266,18.1331,18.12,18.1331,6400.0
2007-03-27 13:25:00,27.73,27.74,27.73,27.73,7500.0,18.1266,18.1331,18.1266,18.1266,7500.0
2007-03-27 13:30:00,27.73,27.74,27.73,27.73,4300.0,18.1266,18.1331,18.1266,18.1266,4300.0
2007-03-27 13:35:00,27.74,27.74,27.73,27.73,3700.0,18.1331,18.1331,18.1266,18.1266,3700.0
2007-03-27 13:40:00,27.73,27.75,27.73,27.75,14300.0,18.1266,18.1396,18.1266,18.1396,14300.0
2007-03-27 13:45:00,27.75,27.77,27.75,27.76,6600.0,18.1396,18.1527,18.1396,18.1462,6600.0
2007-03-27 13:50:00,27.76,27.77,27.75,27.76,4200.0,18.1462,18.1527,18.1396,18.1462,4200.0
2007-03-27 13:55:00,27.76,27.77,27.75,27.76,3900.0,18.1462,18.1527,18.1396,18.1462,3900.0
2007-03-27 14:00:00,27.75,27.77,27.75,27.75,36500.0,18.1396,18.1527,18.1396,18.1396,36500.0
2007-03-27 14:05:00,27.75,27.76,27.72,27.73,15900.0,18.1396,18.1462,18.12,18.1266,15900.0
2007-03-27 14:10:00,27.72,27.74,27.7,27.7,14300.0,18.12,18.1331,18.1069,18.1069,14300.0
2007-03-27 14:15:00,27.71,27.74,27.7,27.73,12900.0,18.1135,18.1331,18.1069,18.1266,12900.0
2007-03-27 14:20:00,27.73,27.75,27.71,27.72,7000.0,18.1266,18.1396,18.1135,18.12,7000.0
2007-03-27 14:25:00,27.71,27.71,27.68,27.7,46000.0,18.1135,18.1135,18.0939,18.1069,46000.0
2007-03-27 14:30:00,27.67,27.7,27.66,27.69,19800.0,18.0873,18.1069,18.0808,18.1004,19800.0
2007-03-27 14:35:00,27.7,27.7,27.66,27.66,7100.0,18.1069,18.1069,18.0808,18.0808,7100.0
2007-03-27 14:40:00,27.66,27.67,27.66,27.66,3500.0,18.0808,18.0873,18.0808,18.0808,3500.0
2007-03-27 14:45:00,27.66,27.67,27.66,27.66,4000.0,18.0808,18.0873,18.0808,18.0808,4000.0
2007-03-27 14:50:00,27.67,27.68,27.66,27.67,5900.0,18.0873,18.0939,18.0808,18.0873,5900.0
2007-03-27 14:55:00,27.66,27.67,27.66,27.67,19100.0,18.0808,18.0873,18.0808,18.0873,19100.0
2007-03-27 15:00:00,27.66,27.68,27.65,27.65,16100.0,18.0808,18.0939,18.0743,18.0743,16100.0
2007-03-27 15:05:00,27.66,27.66,27.63,27.64,11600.0,18.0808,18.0808,18.0612,18.0677,11600.0
2007-03-27 15:10:00,27.65,27.66,27.6,27.61,12200.0,18.0743,18.0808,18.0416,18.0481,12200.0
2007-03-27 15:15:00,27.61,27.62,27.6,27.61,7200.0,18.0481,18.0547,18.0416,18.0481,7200.0
2007-03-27 15:20:00,27.61,27.62,27.6,27.62,9100.0,18.0481,18.0547,18.0416,18.0547,9100.0
2007-03-27 15:25:00,27.62,27.65,27.61,27.65,25300.0,18.0547,18.0743,18.0481,18.0743,25300.0
2007-03-27 15:30:00,27.64,27.67,27.63,27.64,29100.0,18.0677,18.0873,18.0612,18.0677,29100.0
2007-03-27 15:35:00,27.64,27.67,27.64,27.65,13000.0,18.0677,18.0873,18.0677,18.0743,13000.0
2007-03-27 15:40:00,27.64,27.64,27.61,27.63,12400.0,18.0677,18.0677,18.0481,18.0612,12400.0
2007-03-27 15:45:00,27.62,27.63,27.6,27.6,17000.0,18.0547,18.0612,18.0416,18.0416,17000.0
2007-03-27 15:50:00,27.6,27.62,27.6,27.61,19500.0,18.0416,18.0547,18.0416,18.0481,19500.0
2007-03-27 15:55:00,27.61,27.68,27.61,27.67,47200.0,18.0481,18.0939,18.0481,18.0873,47200.0
2007-03-28 09:30:00,27.57,27.71,27.55,27.7,8600.0,18.022,18.1135,18.0089,18.1069,8600.0
2007-03-28 09:35:00,27.69,27.7,27.6,27.69,5200.0,18.1004,18.1069,18.0416,18.1004,5200.0
2007-03-28 09:40:00,27.66,27.71,27.66,27.7,6300.0,18.0808,18.1135,18.0808,18.1069,6300.0
2007-03-28 09:45:00,27.7,27.79,27.7,27.79,16700.0,18.1069,18.1658,18.1069,18.1658,16700.0
2007-03-28 09:50:00,27.79,27.81,27.77,27.79,20700.0,18.1658,18.1788,18.1527,18.1658,20700.0
2007-03-28 09:55:00,27.78,27.79,27.77,27.77,9300.0,18.1592,18.1658,18.1527,18.1527,9300.0
2007-03-28 10:00:00,27.77,27.81,27.77,27.79,7000.0,18.1527,18.1788,18.1527,18.1658,7000.0
2007-03-28 10:05:00,27.79,27.87,27.79,27.86,12100.0,18.1658,18.2181,18.1658,18.2115,12100.0
2007-03-28 10:10:00,27.85,27.9,27.84,27.9,34000.0,18.205,18.2377,18.1985,18.2377,34000.0
2007-03-28 10:15:00,27.9,27.91,27.85,27.86,11000.0,18.2377,18.2442,18.205,18.2115,11000.0
2007-03-28 10:20:00,27.85,27.86,27.83,27.83,5600.0,18.205,18.2115,18.1919,18.1919,5600.0
2007-03-28 10:25:00,27.84,27.9,27.83,27.84,14000.0,18.1985,18.2377,18.1919,18.1985,14000.0
2007-03-28 10:30:00,27.82,27.82,27.73,27.74,39300.0,18.1854,18.1854,18.1266,18.1331,39300.0
2007-03-28 10:35:00,27.73,27.78,27.71,27.76,40400.0,18.1266,18.1592,18.1135,18.1462,40400.0
2007-03-28 10:40:00,27.77,27.78,27.7,27.74,23800.0,18.1527,18.1592,18.1069,18.1331,23800.0
2007-03-28 10:45:00,27.75,27.81,27.73,27.8,58300.0,18.1396,18.1788,18.1266,18.1723,58300.0
2007-03-28 10:50:00,27.81,27.84,27.8,27.82,48000.0,18.1788,18.1985,18.1723,18.1854,48000.0
2007-03-28 10:55:00,27.82,27.87,27.8,27.86,22700.0,18.1854,18.2181,18.1723,18.2115,22700.0
2007-03-28 11:00:00,27.86,27.86,27.82,27.84,12500.0,18.2115,18.2115,18.1854,18.1985,12500.0
2007-03-28 11:05:00,27.84,27.89,27.83,27.85,19300.0,18.1985,18.2311,18.1919,18.205,19300.0
2007-03-28 11:10:00,27.85,27.87,27.82,27.83,9400.0,18.205,18.2181,18.1854,18.1919,9400.0
2007-03-28 11:15:00,27.84,27.88,27.82,27.85,7700.0,18.1985,18.2246,18.1854,18.205,7700.0
2007-03-28 11:20:00,27.85,27.85,27.8,27.81,12000.0,18.205,18.205,18.1723,18.1788,12000.0
2007-03-28 11:25:00,27.82,27.88,27.79,27.82,28200.0,18.1854,18.2246,18.1658,18.1854,28200.0
2007-03-28 11:30:00,27.82,27.82,27.81,27.81,5500.0,18.1854,18.1854,18.1788,18.1788,5500.0
2007-03-28 11:35:00,27.82,27.82,27.8,27.82,6100.0,18.1854,18.1854,18.1723,18.1854,6100.0
2007-03-28 11:40:00,27.81,27.82,27.8,27.81,5000.0,18.1788,18.1854,18.1723,18.1788,5000.0
2007-03-28 11:45:00,27.81,27.81,27.8,27.81,4800.0,18.1788,18.1788,18.1723,18.1788,4800.0
2007-03-28 11:50:00,27.8,27.82,27.8,27.82,6200.0,18.1723,18.1854,18.1723,18.1854,6200.0
2007-03-28 11:55:00,27.82,27.84,27.82,27.83,7100.0,18.1854,18.1985,18.1854,18.1919,7100.0
2007-03-28 12:00:00,27.84,27.86,27.84,27.86,10100.0,18.1985,18.2115,18.1985,18.2115,10100.0
2007-03-28 12:05:00,27.86,27.92,27.86,27.91,21500.0,18.2115,18.2508,18.2115,18.2442,21500.0
2007-03-28 12:10:00,27.91,27.91,27.88,27.89,12300.0,18.2442,18.2442,18.2246,18.2311,12300.0
2007-03-28 12:15:00,27.9,27.95,27.9,27.95,17200.0,18.2377,18.2704,18.2377,18.2704,17200.0
2007-03-28 12:20:00,27.95,27.99,27.94,27.96,25000.0,18.2704,18.2965,18.2638,18.2769,25000.0
2007-03-28 12:25:00,27.96,27.97,27.94,27.94,13000.0,18.2769,18.2834,18.2638,18.2638,13000.0
2007-03-28 12:30:00,27.94,27.97,27.93,27.93,8900.0,18.2638,18.2834,18.2573,18.2573,8900.0
2007-03-28 12:35:00,27.93,27.94,27.9,27.91,6600.0,18.2573,18.2638,18.2377,18.2442,6600.0
2007-03-28 12:40:00,27.9,27.91,27.88,27.88,4200.0,18.2377,18.2442,18.2246,18.2246,4200.0
2007-03-28 12:45:00,27.89,27.9,27.89,27.9,8500.0,18.2311,18.2377,18.2311,18.2377,8500.0
2007-03-28 12:50:00,27.9,27.9,27.89,27.9,7300.0,18.2377,18.2377,18.2311,18.2377,7300.0
2007-03-28 12:55:00,27.9,27.91,27.9,27.9,14600.0,18.2377,18.2442,18.2377,18.2377,14600.0
2007-03-28 13:00:00,27.9,27.91,27.89,27.91,19000.0,18.2377,18.2442,18.2311,18.2442,19000.0
2007-03-28 13:05:00,27.91,27.92,27.9,27.9,10800.0,18.2442,18.2508,18.2377,18.2377,10800.0
2007-03-28 13:10:00,27.9,27.91,27.9,27.9,9900.0,18.2377,18.2442,18.2377,18.2377,9900.0
2007-03-28 13:15:00,27.9,27.91,27.88,27.9,19200.0,18.2377,18.2442,18.2246,18.2377,19200.0
2007-03-28 13:20:00,27.9,27.93,27.89,27.91,17200.0,18.2377,18.2573,18.2311,18.2442,17200.0
2007-03-28 13:25:00,27.91,27.92,27.9,27.9,6500.0,18.2442,18.2508,18.2377,18.2377,6500.0
2007-03-28 13:30:00,27.9,27.93,27.89,27.92,15300.0,18.2377,18.2573,18.2311,18.2508,15300.0
2007-03-28 13:35:00,27.93,27.94,27.92,27.93,5100.0,18.2573,18.2638,18.2508,18.2573,5100.0
2007-03-28 13:40:00,27.94,27.94,27.91,27.92,7200.0,18.2638,18.2638,18.2442,18.2508,7200.0
2007-03-28 13:45:00,27.94,27.95,27.92,27.93,13500.0,18.2638,18.2704,18.2508,18.2573,13500.0
2007-03-28 13:50:00,27.94,27.94,27.89,27.91,7600.0,18.2638,18.2638,18.2311,18.2442,7600.0
2007-03-28 13:55:00,27.91,27.92,27.89,27.92,15100.0,18.2442,18.2508,18.2311,18.2508,15100.0
2007-03-28 14:00:00,27.92,27.94,27.92,27.93,11100.0,18.2508,18.2638,18.2508,18.2573,11100.0
2007-03-28 14:05:00,27.92,27.93,27.9,27.9,6300.0,18.2508,18.2573,18.2377,18.2377,6300.0
2007-03-28 14:10:00,27.9,27.91,27.88,27.89,20800.0,18.2377,18.2442,18.2246,18.2311,20800.0
2007-03-28 14:15:00,27.89,27.89,27.87,27.88,21800.0,18.2311,18.2311,18.2181,18.2246,21800.0
2007-03-28 14:20:00,27.88,27.89,27.86,27.89,18400.0,18.2246,18.2311,18.2115,18.2311,18400.0
2007-03-28 14:25:00,27.89,27.89,27.87,27.88,11100.0,18.2311,18.2311,18.2181,18.2246,11100.0
2007-03-28 14:30:00,27.88,27.9,27.87,27.9,22600.0,18.2246,18.2377,18.2181,18.2377,22600.0
2007-03-28 14:35:00,27.9,27.92,27.89,27.91,23900.0,18.2377,18.2508,18.2311,18.2442,23900.0
2007-03-28 14:40:00,27.92,27.92,27.9,27.91,19700.0,18.2508,18.2508,18.2377,18.2442,19700.0
2007-03-28 14:45:00,27.92,27.94,27.9,27.94,13600.0,18.2508,18.2638,18.2377,18.2638,13600.0
2007-03-28 14:50:00,27.93,27.94,27.9,27.92,18200.0,18.2573,18.2638,18.2377,18.2508,18200.0
2007-03-28 14:55:00,27.91,27.92,27.9,27.91,12100.0,18.2442,18.2508,18.2377,18.2442,12100.0
2007-03-28 15:00:00,27.91,27.93,27.9,27.91,16100.0,18.2442,18.2573,18.2377,18.2442,16100.0
2007-03-28 15:05:00,27.91,27.91,27.89,27.9,18100.0,18.2442,18.2442,18.2311,18.2377,18100.0
2007-03-28 15:10:00,27.9,27.91,27.9,27.9,13400.0,18.2377,18.2442,18.2377,18.2377,13400.0
2007-03-28 15:15:00,27.91,27.93,27.9,27.93,13000.0,18.2442,18.2573,18.2377,18.2573,13000.0
2007-03-28 15:20:00,27.92,27.94,27.91,27.94,12900.0,18.2508,18.2638,18.2442,18.2638,12900.0
2007-03-28 15:25:00,27.93,27.95,27.93,27.95,15600.0,18.2573,18.2704,18.2573,18.2704,15600.0
2007-03-28 15:30:00,27.95,27.96,27.94,27.95,17800.0,18.2704,18.2769,18.2638,18.2704,17800.0
2007-03-28 15:35:00,27.95,27.95,27.9,27.91,30600.0,18.2704,18.2704,18.2377,18.2442,30600.0
2007-03-28 15:40:00,27.9,27.92,27.89,27.89,13700.0,18.2377,18.2508,18.2311,18.2311,13700.0
2007-03-28 15:45:00,27.9,27.91,27.88,27.88,40200.0,18.2377,18.2442,18.2246,18.2246,40200.0
2007-03-28 15:50:00,27.89,27.89,27.85,27.86,14000.0,18.2311,18.2311,18.205,18.2115,14000.0
2007-03-28 15:55:00,27.85,27.87,27.51,27.84,56200.0,18.205,18.2181,17.9827,18.1985,56200.0
2007-03-29 09:30:00,27.97,28.1,27.9,28.1,15100.0,18.3539,18.4392,18.308,18.4392,15100.0
2007-03-29 09:35:00,28.02,28.05,27.9,27.9,5400.0,18.3867,18.4064,18.308,18.308,5400.0
2007-03-29 09:40:00,27.87,27.88,27.8,27.85,7100.0,18.2883,18.2949,18.2424,18.2752,7100.0
2007-03-29 09:45:00,27.85,27.85,27.82,27.85,5200.0,18.2752,18.2752,18.2555,18.2752,5200.0
2007-03-29 09:50:00,27.84,27.87,27.84,27.84,8700.0,18.2686,18.2883,18.2686,18.2686,8700.0
2007-03-29 09:55:00,27.84,27.84,27.82,27.82,5800.0,18.2686,18.2686,18.2555,18.2555,5800.0
2007-03-29 10:00:00,27.82,27.83,27.78,27.78,9400.0,18.2555,18.262,18.2292,18.2292,9400.0
2007-03-29 10:05:00,27.8,27.82,27.75,27.76,13800.0,18.2424,18.2555,18.2096,18.2161,13800.0
2007-03-29 10:10:00,27.75,27.78,27.71,27.75,26600.0,18.2096,18.2292,18.1833,18.2096,26600.0
2007-03-29 10:15:00,27.78,27.8,27.77,27.77,9900.0,18.2292,18.2424,18.2227,18.2227,9900.0
2007-03-29 10:20:00,27.77,27.79,27.75,27.75,7700.0,18.2227,18.2358,18.2096,18.2096,7700.0
2007-03-29 10:25:00,27.74,27.8,27.74,27.77,6200.0,18.203,18.2424,18.203,18.2227,6200.0
2007-03-29 10:30:00,27.78,27.8,27.76,27.78,7600.0,18.2292,18.2424,18.2161,18.2292,7600.0
2007-03-29 10:35:00,27.77,27.82,27.77,27.79,9800.0,18.2227,18.2555,18.2227,18.2358,9800.0
2007-03-29 10:40:00,27.79,27.81,27.73,27.73,6800.0,18.2358,18.2489,18.1964,18.1964,6800.0
2007-03-29 10:45:00,27.75,27.75,27.71,27.73,8900.0,18.2096,18.2096,18.1833,18.1964,8900.0
2007-03-29 10:50:00,27.73,27.8,27.73,27.79,7300.0,18.1964,18.2424,18.1964,18.2358,7300.0
2007-03-29 10:55:00,27.79,27.82,27.77,27.8,4500.0,18.2358,18.2555,18.2227,18.2424,4500.0
2007-03-29 11:00:00,27.81,27.85,27.81,27.85,13700.0,18.2489,18.2752,18.2489,18.2752,13700.0
2007-03-29 11:05:00,27.84,27.88,27.82,27.82,8800.0,18.2686,18.2949,18.2555,18.2555,8800.0
2007-03-29 11:10:00,27.8,27.82,27.77,27.82,5800.0,18.2424,18.2555,18.2227,18.2555,5800.0
2007-03-29 11:15:00,27.81,27.85,27.81,27.84,5600.0,18.2489,18.2752,18.2489,18.2686,5600.0
2007-03-29 11:20:00,27.84,27.85,27.81,27.81,5100.0,18.2686,18.2752,18.2489,18.2489,5100.0
2007-03-29 11:25:00,27.82,27.84,27.8,27.8,6600.0,18.2555,18.2686,18.2424,18.2424,6600.0
2007-03-29 11:30:00,27.79,27.79,27.71,27.74,12700.0,18.2358,18.2358,18.1833,18.203,12700.0
2007-03-29 11:35:00,27.74,27.76,27.69,27.69,16700.0,18.203,18.2161,18.1702,18.1702,16700.0
2007-03-29 11:40:00,27.69,27.71,27.68,27.69,9500.0,18.1702,18.1833,18.1636,18.1702,9500.0
2007-03-29 11:45:00,27.68,27.69,27.67,27.67,8100.0,18.1636,18.1702,18.1571,18.1571,8100.0
2007-03-29 11:50:00,27.67,27.68,27.65,27.66,8600.0,18.1571,18.1636,18.1439,18.1505,8600.0
2007-03-29 11:55:00,27.66,27.71,27.62,27.62,13500.0,18.1505,18.1833,18.1242,18.1242,13500.0
2007-03-29 12:00:00,27.62,27.67,27.62,27.62,9300.0,18.1242,18.1571,18.1242,18.1242,9300.0
2007-03-29 12:05:00,27.62,27.67,27.62,27.65,7500.0,18.1242,18.1571,18.1242,18.1439,7500.0
2007-03-29 12:10:00,27.65,27.66,27.62,27.63,9900.0,18.1439,18.1505,18.1242,18.1308,9900.0
2007-03-29 12:15:00,27.63,27.63,27.61,27.63,7900.0,18.1308,18.1308,18.1177,18.1308,7900.0
2007-03-29 12:20:00,27.62,27.63,27.58,27.58,12000.0,18.1242,18.1308,18.098,18.098,12000.0
2007-03-29 12:25:00,27.59,27.6,27.56,27.56,8800.0,18.1046,18.1111,18.0849,18.0849,8800.0
2007-03-29 12:30:00,27.55,27.58,27.54,27.57,17300.0,18.0783,18.098,18.0718,18.0914,17300.0
2007-03-29 12:35:00,27.56,27.57,27.54,27.54,6500.0,18.0849,18.0914,18.0718,18.0718,6500.0
2007-03-29 12:40:00,27.55,27.57,27.55,27.57,6700.0,18.0783,18.0914,18.0783,18.0914,6700.0
2007-03-29 12:45:00,27.57,27.61,27.56,27.61,7700.0,18.0914,18.1177,18.0849,18.1177,7700.0
2007-03-29 12:50:00,27.6,27.61,27.56,27.59,10800.0,18.1111,18.1177,18.0849,18.1046,10800.0
2007-03-29 12:55:00,27.58,27.58,27.54,27.56,10600.0,18.098,18.098,18.0718,18.0849,10600.0
2007-03-29 13:00:00,27.55,27.56,27.52,27.54,9300.0,18.0783,18.0849,18.0586,18.0718,9300.0
2007-03-29 13:05:00,27.54,27.55,27.5,27.51,27500.0,18.0718,18.0783,18.0455,18.0521,27500.0
2007-03-29 13:10:00,27.51,27.53,27.47,27.53,16000.0,18.0521,18.0652,18.0258,18.0652,16000.0
2007-03-29 13:15:00,27.5,27.53,27.48,27.5,38100.0,18.0455,18.0652,18.0324,18.0455,38100.0
2007-03-29 13:20:00,27.5,27.52,27.47,27.48,15300.0,18.0455,18.0586,18.0258,18.0324,15300.0
2007-03-29 13:25:00,27.49,27.5,27.48,27.5,4900.0,18.0389,18.0455,18.0324,18.0455,4900.0
2007-03-29 13:30:00,27.5,27.5,27.49,27.5,3200.0,18.0455,18.0455,18.0389,18.0455,3200.0
2007-03-29 13:35:00,27.5,27.53,27.49,27.52,10900.0,18.0455,18.0652,18.0389,18.0586,10900.0
2007-03-29 13:40:00,27.52,27.54,27.52,27.54,25300.0,18.0586,18.0718,18.0586,18.0718,25300.0
2007-03-29 13:45:00,27.54,27.54,27.46,27.48,13400.0,18.0718,18.0718,18.0193,18.0324,13400.0
2007-03-29 13:50:00,27.49,27.5,27.48,27.5,6100.0,18.0389,18.0455,18.0324,18.0455,6100.0
2007-03-29 13:55:00,27.5,27.51,27.46,27.48,8900.0,18.0455,18.0521,18.0193,18.0324,8900.0
2007-03-29 14:00:00,27.48,27.49,27.46,27.48,13900.0,18.0324,18.0389,18.0193,18.0324,13900.0
2007-03-29 14:05:00,27.47,27.5,27.46,27.49,11500.0,18.0258,18.0455,18.0193,18.0389,11500.0
2007-03-29 14:10:00,27.49,27.5,27.47,27.47,8700.0,18.0389,18.0455,18.0258,18.0258,8700.0
2007-03-29 14:15:00,27.47,27.5,27.47,27.49,8900.0,18.0258,18.0455,18.0258,18.0389,8900.0
2007-03-29 14:20:00,27.5,27.51,27.49,27.51,5000.0,18.0455,18.0521,18.0389,18.0521,5000.0
2007-03-29 14:25:00,27.51,27.53,27.51,27.53,10000.0,18.0521,18.0652,18.0521,18.0652,10000.0
2007-03-29 14:30:00,27.53,27.54,27.5,27.53,12600.0,18.0652,18.0718,18.0455,18.0652,12600.0
2007-03-29 14:35:00,27.53,27.54,27.52,27.53,7900.0,18.0652,18.0718,18.0586,18.0652,7900.0
2007-03-29 14:40:00,27.54,27.61,27.54,27.61,15200.0,18.0718,18.1177,18.0718,18.1177,15200.0
2007-03-29 14:45:00,27.62,27.62,27.6,27.61,6200.0,18.1242,18.1242,18.1111,18.1177,6200.0
2007-03-29 14:50:00,27.62,27.64,27.61,27.61,11900.0,18.1242,18.1374,18.1177,18.1177,11900.0
2007-03-29 14:55:00,27.61,27.62,27.56,27.58,9100.0,18.1177,18.1242,18.0849,18.098,9100.0
2007-03-29 15:00:00,27.6,27.64,27.6,27.63,11500.0,18.1111,18.1374,18.1111,18.1308,11500.0
2007-03-29 15:05:00,27.63,27.63,27.6,27.6,7500.0,18.1308,18.1308,18.1111,18.1111,7500.0
2007-03-29 15:10:00,27.6,27.61,27.59,27.61,9000.0,18.1111,18.1177,18.1046,18.1177,9000.0
2007-03-29 15:15:00,27.61,27.65,27.61,27.63,10000.0,18.1177,18.1439,18.1177,18.1308,10000.0
2007-03-29 15:20:00,27.63,27.65,27.63,27.63,16500.0,18.1308,18.1439,18.1308,18.1308,16500.0
2007-03-29 15:25:00,27.64,27.65,27.6,27.63,15500.0,18.1374,18.1439,18.1111,18.1308,15500.0
2007-03-29 15:30:00,27.62,27.66,27.62,27.64,10400.0,18.1242,18.1505,18.1242,18.1374,10400.0
2007-03-29 15:35:00,27.65,27.65,27.62,27.64,7100.0,18.1439,18.1439,18.1242,18.1374,7100.0
2007-03-29 15:40:00,27.63,27.67,27.63,27.67,24800.0,18.1308,18.1571,18.1308,18.1571,24800.0
2007-03-29 15:45:00,27.66,27.7,27.66,27.7,12300.0,18.1505,18.1767,18.1505,18.1767,12300.0
2007-03-29 15:50:00,27.7,27.7,27.64,27.65,16400.0,18.1767,18.1767,18.1374,18.1439,16400.0
2007-03-29 15:55:00,27.65,27.67,27.61,27.66,61200.0,18.1439,18.1571,18.1177,18.1505,61200.0
2007-03-30 09:30:00,27.66,27.74,27.65,27.65,7600.0,18.1505,18.203,18.1439,18.1439,7600.0
2007-03-30 09:35:00,27.64,27.66,27.59,27.59,2300.0,18.1374,18.1505,18.1046,18.1046,2300.0
2007-03-30 09:40:00,27.55,27.73,27.55,27.72,6500.0,18.0783,18.1964,18.0783,18.1899,6500.0
2007-03-30 09:45:00,27.75,27.87,27.75,27.85,7700.0,18.2096,18.2883,18.2096,18.2752,7700.0
2007-03-30 09:50:00,27.86,27.9,27.83,27.83,7400.0,18.2817,18.308,18.262,18.262,7400.0
2007-03-30 09:55:00,27.81,27.81,27.76,27.77,3700.0,18.2489,18.2489,18.2161,18.2227,3700.0
2007-03-30 10:00:00,27.75,27.77,27.71,27.77,7000.0,18.2096,18.2227,18.1833,18.2227,7000.0
2007-03-30 10:05:00,27.77,27.77,27.72,27.72,4000.0,18.2227,18.2227,18.1899,18.1899,4000.0
2007-03-30 10:10:00,27.74,27.79,27.74,27.79,10200.0,18.203,18.2358,18.203,18.2358,10200.0
2007-03-30 10:15:00,27.78,27.79,27.76,27.77,2900.0,18.2292,18.2358,18.2161,18.2227,2900.0
2007-03-30 10:20:00,27.77,27.8,27.73,27.79,10800.0,18.2227,18.2424,18.1964,18.2358,10800.0
2007-03-30 10:25:00,27.78,27.87,27.78,27.87,13300.0,18.2292,18.2883,18.2292,18.2883,13300.0
2007-03-30 10:30:00,27.87,27.88,27.83,27.86,9200.0,18.2883,18.2949,18.262,18.2817,9200.0
2007-03-30 10:35:00,27.85,27.86,27.82,27.86,8500.0,18.2752,18.2817,18.2555,18.2817,8500.0
2007-03-30 10:40:00,27.85,27.88,27.81,27.87,8000.0,18.2752,18.2949,18.2489,18.2883,8000.0
2007-03-30 10:45:00,27.86,27.86,27.83,27.86,5500.0,18.2817,18.2817,18.262,18.2817,5500.0
2007-03-30 10:50:00,27.86,27.86,27.84,27.86,3300.0,18.2817,18.2817,18.2686,18.2817,3300.0
2007-03-30 10:55:00,27.85,27.88,27.84,27.88,2900.0,18.2752,18.2949,18.2686,18.2949,2900.0
2007-03-30 11:00:00,27.87,27.88,27.86,27.86,4100.0,18.2883,18.2949,18.2817,18.2817,4100.0
2007-03-30 11:05:00,27.86,27.87,27.86,27.87,2500.0,18.2817,18.2883,18.2817,18.2883,2500.0
2007-03-30 11:10:00,27.86,27.87,27.86,27.86,17400.0,18.2817,18.2883,18.2817,18.2817,17400.0
2007-03-30 11:15:00,27.85,27.86,27.85,27.85,3000.0,18.2752,18.2817,18.2752,18.2752,3000.0
2007-03-30 11:20:00,27.86,27.86,27.84,27.85,3100.0,18.2817,18.2817,18.2686,18.2752,3100.0
2007-03-30 11:25:00,27.84,27.84,27.75,27.76,9400.0,18.2686,18.2686,18.2096,18.2161,9400.0
2007-03-30 11:30:00,27.76,27.79,27.75,27.77,4500.0,18.2161,18.2358,18.2096,18.2227,4500.0
2007-03-30 11:35:00,27.79,27.79,27.77,27.78,4200.0,18.2358,18.2358,18.2227,18.2292,4200.0
2007-03-30 11:40:00,27.77,27.83,27.76,27.76,17000.0,18.2227,18.262,18.2161,18.2161,17000.0
2007-03-30 11:45:00,27.78,27.78,27.65,27.7,10200.0,18.2292,18.2292,18.1439,18.1767,10200.0
2007-03-30 11:50:00,27.71,27.75,27.7,27.73,8400.0,18.1833,18.2096,18.1767,18.1964,8400.0
2007-03-30 11:55:00,27.74,27.79,27.71,27.71,6100.0,18.203,18.2358,18.1833,18.1833,6100.0
2007-03-30 12:00:00,27.72,27.75,27.63,27.66,7700.0,18.1899,18.2096,18.1308,18.1505,7700.0
2007-03-30 12:05:00,27.66,27.74,27.66,27.69,13100.0,18.1505,18.203,18.1505,18.1702,13100.0
2007-03-30 12:10:00,27.71,27.72,27.68,27.7,1500.0,18.1833,18.1899,18.1636,18.1767,1500.0
2007-03-30 12:15:00,27.69,27.69,27.66,27.68,4200.0,18.1702,18.1702,18.1505,18.1636,4200.0
2007-03-30 12:20:00,27.67,27.74,27.67,27.72,15900.0,18.1571,18.203,18.1571,18.1899,15900.0
2007-03-30 12:25:00,27.72,27.73,27.71,27.73,2500.0,18.1899,18.1964,18.1833,18.1964,2500.0
2007-03-30 12:30:00,27.73,27.75,27.68,27.75,16300.0,18.1964,18.2096,18.1636,18.2096,16300.0
2007-03-30 12:35:00,27.75,27.77,27.74,27.75,3300.0,18.2096,18.2227,18.203,18.2096,3300.0
2007-03-30 12:40:00,27.76,27.76,27.76,27.76,800.0,18.2161,18.2161,18.2161,18.2161,800.0
2007-03-30 12:45:00,27.75,27.75,27.73,27.73,3100.0,18.2096,18.2096,18.1964,18.1964,3100.0
2007-03-30 12:50:00,27.73,27.73,27.72,27.72,1500.0,18.1964,18.1964,18.1899,18.1899,1500.0
2007-03-30 12:55:00,27.71,27.75,27.7,27.72,9400.0,18.1833,18.2096,18.1767,18.1899,9400.0
2007-03-30 13:00:00,27.72,27.72,27.68,27.72,8600.0,18.1899,18.1899,18.1636,18.1899,8600.0
2007-03-30 13:05:00,27.72,27.74,27.7,27.73,24300.0,18.1899,18.203,18.1767,18.1964,24300.0
2007-03-30 13:10:00,27.73,27.74,27.73,27.73,2000.0,18.1964,18.203,18.1964,18.1964,2000.0
2007-03-30 13:15:00,27.73,27.74,27.72,27.74,3400.0,18.1964,18.203,18.1899,18.203,3400.0
2007-03-30 13:20:00,27.74,27.75,27.72,27.73,3400.0,18.203,18.2096,18.1899,18.1964,3400.0
2007-03-30 13:25:00,27.73,27.75,27.73,27.74,3400.0,18.1964,18.2096,18.1964,18.203,3400.0
2007-03-30 13:30:00,27.75,27.79,27.75,27.79,9200.0,18.2096,18.2358,18.2096,18.2358,9200.0
2007-03-30 13:35:00,27.79,27.79,27.77,27.77,2100.0,18.2358,18.2358,18.2227,18.2227,2100.0
2007-03-30 13:40:00,27.78,27.8,27.78,27.79,3100.0,18.2292,18.2424,18.2292,18.2358,3100.0
2007-03-30 13:45:00,27.8,27.81,27.76,27.8,12500.0,18.2424,18.2489,18.2161,18.2424,12500.0
2007-03-30 13:50:00,27.8,27.81,27.78,27.79,8600.0,18.2424,18.2489,18.2292,18.2358,8600.0
2007-03-30 13:55:00,27.79,27.8,27.79,27.79,3200.0,18.2358,18.2424,18.2358,18.2358,3200.0
2007-03-30 14:00:00,27.78,27.81,27.78,27.79,10300.0,18.2292,18.2489,18.2292,18.2358,10300.0
2007-03-30 14:05:00,27.79,27.79,27.78,27.79,1200.0,18.2358,18.2358,18.2292,18.2358,1200.0
2007-03-30 14:10:00,27.8,27.82,27.79,27.82,4000.0,18.2424,18.2555,18.2358,18.2555,4000.0
2007-03-30 14:15:00,27.82,27.82,27.79,27.79,8900.0,18.2555,18.2555,18.2358,18.2358,8900.0
2007-03-30 14:20:00,27.78,27.79,27.78,27.79,8100.0,18.2292,18.2358,18.2292,18.2358,8100.0
2007-03-30 14:25:00,27.79,27.83,27.79,27.81,6900.0,18.2358,18.262,18.2358,18.2489,6900.0
2007-03-30 14:30:00,27.81,27.81,27.79,27.8,4900.0,18.2489,18.2489,18.2358,18.2424,4900.0
2007-03-30 14:35:00,27.81,27.84,27.79,27.82,8800.0,18.2489,18.2686,18.2358,18.2555,8800.0
2007-03-30 14:40:00,27.82,27.85,27.81,27.81,19700.0,18.2555,18.2752,18.2489,18.2489,19700.0
2007-03-30 14:45:00,27.82,27.83,27.81,27.82,6900.0,18.2555,18.262,18.2489,18.2555,6900.0
2007-03-30 14:50:00,27.82,27.86,27.81,27.82,33800.0,18.2555,18.2817,18.2489,18.2555,33800.0
2007-03-30 14:55:00,27.81,27.85,27.81,27.84,18700.0,18.2489,18.2752,18.2489,18.2686,18700.0
2007-03-30 15:00:00,27.84,27.85,27.82,27.82,8200.0,18.2686,18.2752,18.2555,18.2555,8200.0
2007-03-30 15:05:00,27.83,27.83,27.81,27.82,9200.0,18.262,18.262,18.2489,18.2555,9200.0
2007-03-30 15:10:00,27.81,27.83,27.8,27.82,12400.0,18.2489,18.262,18.2424,18.2555,12400.0
2007-03-30 15:15:00,27.82,27.87,27.81,27.81,19100.0,18.2555,18.2883,18.2489,18.2489,19100.0
2007-03-30 15:20:00,27.81,27.82,27.81,27.81,5600.0,18.2489,18.2555,18.2489,18.2489,5600.0
2007-03-30 15:25:00,27.81,27.81,27.78,27.78,5500.0,18.2489,18.2489,18.2292,18.2292,5500.0
2007-03-30 15:30:00,27.78,27.78,27.75,27.77,11700.0,18.2292,18.2292,18.2096,18.2227,11700.0
2007-03-30 15:35:00,27.76,27.77,27.73,27.73,10200.0,18.2161,18.2227,18.1964,18.1964,10200.0
2007-03-30 15:40:00,27.73,27.81,27.73,27.8,14800.0,18.1964,18.2489,18.1964,18.2424,14800.0
2007-03-30 15:45:00,27.79,27.83,27.79,27.82,15200.0,18.2358,18.262,18.2358,18.2555,15200.0
2007-03-30 15:50:00,27.83,27.87,27.77,27.77,34600.0,18.262,18.2883,18.2227,18.2227,34600.0
2007-03-30 15:55:00,27.78,27.81,27.75,27.81,31000.0,18.2292,18.2489,18.2096,18.2489,31000.0
2007-04-02 09:30:00,27.9,28.11,27.87,27.95,14900.0,18.308,18.4458,18.2883,18.3408,14900.0
2007-04-02 09:35:00,27.96,27.99,27.87,27.95,8700.0,18.3474,18.367,18.2883,18.3408,8700.0
2007-04-02 09:40:00,27.95,27.99,27.92,27.99,10100.0,18.3408,18.367,18.3211,18.367,10100.0
2007-04-02 09:45:00,27.99,28.02,27.97,28.0,19000.0,18.367,18.3867,18.3539,18.3736,19000.0
2007-04-02 09:50:00,28.0,28.01,27.94,27.94,7200.0,18.3736,18.3802,18.3342,18.3342,7200.0
2007-04-02 09:55:00,27.94,28.03,27.94,28.01,11100.0,18.3342,18.3933,18.3342,18.3802,11100.0
2007-04-02 10:00:00,28.01,28.09,27.94,28.0,56100.0,18.3802,18.4327,18.3342,18.3736,56100.0
2007-04-02 10:05:00,28.0,28.0,27.87,27.94,19600.0,18.3736,18.3736,18.2883,18.3342,19600.0
2007-04-02 10:10:00,27.96,27.96,27.91,27.95,38400.0,18.3474,18.3474,18.3145,18.3408,38400.0
2007-04-02 10:15:00,27.96,27.96,27.87,27.94,44000.0,18.3474,18.3474,18.2883,18.3342,44000.0
2007-04-02 10:20:00,27.95,27.95,27.79,27.83,10200.0,18.3408,18.3408,18.2358,18.262,10200.0
2007-04-02 10:25:00,27.84,27.86,27.83,27.84,8400.0,18.2686,18.2817,18.262,18.2686,8400.0
2007-04-02 10:30:00,27.85,27.88,27.85,27.85,31400.0,18.2752,18.2949,18.2752,18.2752,31400.0
2007-04-02 10:35:00,27.85,27.85,27.81,27.83,11800.0,18.2752,18.2752,18.2489,18.262,11800.0
2007-04-02 10:40:00,27.83,27.83,27.8,27.82,19100.0,18.262,18.262,18.2424,18.2555,19100.0
2007-04-02 10:45:00,27.82,27.84,27.82,27.84,9000.0,18.2555,18.2686,18.2555,18.2686,9000.0
2007-04-02 10:50:00,27.84,27.93,27.84,27.93,12400.0,18.2686,18.3277,18.2686,18.3277,12400.0
2007-04-02 10:55:00,27.94,28.04,27.94,28.04,17900.0,18.3342,18.3999,18.3342,18.3999,17900.0
2007-04-02 11:00:00,28.04,28.05,27.99,28.02,12200.0,18.3999,18.4064,18.367,18.3867,12200.0
2007-04-02 11:05:00,28.03,28.03,28.0,28.0,6800.0,18.3933,18.3933,18.3736,18.3736,6800.0
2007-04-02 11:10:00,28.01,28.01,27.97,27.98,5000.0,18.3802,18.3802,18.3539,18.3605,5000.0
2007-04-02 11:15:00,27.98,27.98,27.93,27.93,5600.0,18.3605,18.3605,18.3277,18.3277,5600.0
2007-04-02 11:20:00,27.92,27.92,27.91,27.92,5400.0,18.3211,18.3211,18.3145,18.3211,5400.0
2007-04-02 11:25:00,27.92,27.92,27.89,27.89,6800.0,18.3211,18.3211,18.3014,18.3014,6800.0
2007-04-02 11:30:00,27.9,27.91,27.9,27.9,8100.0,18.308,18.3145,18.308,18.308,8100.0
2007-04-02 11:35:00,27.9,27.93,27.85,27.93,22900.0,18.308,18.3277,18.2752,18.3277,22900.0
2007-04-02 11:40:00,27.93,27.93,27.91,27.93,4100.0,18.3277,18.3277,18.3145,18.3277,4100.0
2007-04-02 11:45:00,27.92,27.92,27.89,27.9,4100.0,18.3211,18.3211,18.3014,18.308,4100.0
2007-04-02 11:50:00,27.89,27.9,27.86,27.88,7300.0,18.3014,18.308,18.2817,18.2949,7300.0
2007-04-02 11:55:00,27.88,27.89,27.86,27.87,4500.0,18.2949,18.3014,18.2817,18.2883,4500.0
2007-04-02 12:00:00,27.86,27.89,27.86,27.89,6700.0,18.2817,18.3014,18.2817,18.3014,6700.0
2007-04-02 12:05:00,27.89,27.89,27.87,27.87,2700.0,18.3014,18.3014,18.2883,18.2883,2700.0
2007-04-02 12:10:00,27.87,27.88,27.86,27.86,5200.0,18.2883,18.2949,18.2817,18.2817,5200.0
2007-04-02 12:15:00,27.85,27.86,27.85,27.86,4700.0,18.2752,18.2817,18.2752,18.2817,4700.0
2007-04-02 12:20:00,27.87,27.87,27.85,27.86,9900.0,18.2883,18.2883,18.2752,18.2817,9900.0
2007-04-02 12:25:00,27.86,27.88,27.86,27.86,2700.0,18.2817,18.2949,18.2817,18.2817,2700.0
2007-04-02 12:30:00,27.87,27.87,27.83,27.84,3400.0,18.2883,18.2883,18.262,18.2686,3400.0
2007-04-02 12:35:00,27.83,27.83,27.82,27.83,3300.0,18.262,18.262,18.2555,18.262,3300.0
2007-04-02 12:40:00,27.83,27.85,27.83,27.84,3700.0,18.262,18.2752,18.262,18.2686,3700.0
2007-04-02 12:45:00,27.84,27.86,27.84,27.86,4400.0,18.2686,18.2817,18.2686,18.2817,4400.0
2007-04-02 12:50:00,27.85,27.86,27.84,27.84,2500.0,18.2752,18.2817,18.2686,18.2686,2500.0
2007-04-02 12:55:00,27.84,27.85,27.82,27.83,3500.0,18.2686,18.2752,18.2555,18.262,3500.0
2007-04-02 13:00:00,27.83,27.83,27.82,27.83,4100.0,18.262,18.262,18.2555,18.262,4100.0
2007-04-02 13:05:00,27.83,27.84,27.82,27.82,4300.0,18.262,18.2686,18.2555,18.2555,4300.0
2007-04-02 13:10:00,27.83,27.84,27.8,27.84,10800.0,18.262,18.2686,18.2424,18.2686,10800.0
2007-04-02 13:15:00,27.84,27.91,27.82,27.88,12300.0,18.2686,18.3145,18.2555,18.2949,12300.0
2007-04-02 13:20:00,27.88,27.92,27.88,27.91,6600.0,18.2949,18.3211,18.2949,18.3145,6600.0
2007-04-02 13:25:00,27.91,27.93,27.91,27.92,2600.0,18.3145,18.3277,18.3145,18.3211,2600.0
2007-04-02 13:30:00,27.92,27.92,27.91,27.91,1700.0,18.3211,18.3211,18.3145,18.3145,1700.0
2007-04-02 13:35:00,27.91,27.91,27.89,27.89,2900.0,18.3145,18.3145,18.3014,18.3014,2900.0
2007-04-02 13:40:00,27.89,27.89,27.87,27.87,4900.0,18.3014,18.3014,18.2883,18.2883,4900.0
2007-04-02 13:45:00,27.88,27.88,27.87,27.87,3100.0,18.2949,18.2949,18.2883,18.2883,3100.0
2007-04-02 13:50:00,27.89,27.91,27.88,27.89,4700.0,18.3014,18.3145,18.2949,18.3014,4700.0
2007-04-02 13:55:00,27.89,27.9,27.88,27.88,2800.0,18.3014,18.308,18.2949,18.2949,2800.0
2007-04-02 14:00:00,27.88,27.89,27.87,27.87,4100.0,18.2949,18.3014,18.2883,18.2883,4100.0
2007-04-02 14:05:00,27.88,27.88,27.86,27.86,1500.0,18.2949,18.2949,18.2817,18.2817,1500.0
2007-04-02 14:10:00,27.86,27.87,27.85,27.86,4200.0,18.2817,18.2883,18.2752,18.2817,4200.0
2007-04-02 14:15:00,27.86,27.9,27.86,27.89,6500.0,18.2817,18.308,18.2817,18.3014,6500.0
2007-04-02 14:20:00,27.89,27.9,27.89,27.9,2800.0,18.3014,18.308,18.3014,18.308,2800.0
2007-04-02 14:25:00,27.91,27.91,27.89,27.9,4800.0,18.3145,18.3145,18.3014,18.308,4800.0
2007-04-02 14:30:00,27.91,27.92,27.91,27.92,3300.0,18.3145,18.3211,18.3145,18.3211,3300.0
2007-04-02 14:35:00,27.91,27.91,27.9,27.9,3300.0,18.3145,18.3145,18.308,18.308,3300.0
2007-04-02 14:40:00,27.91,27.91,27.87,27.89,37100.0,18.3145,18.3145,18.2883,18.3014,37100.0
2007-04-02 14:45:00,27.89,27.92,27.86,27.86,97500.0,18.3014,18.3211,18.2817,18.2817,97500.0
2007-04-02 14:50:00,27.87,27.88,27.86,27.88,3800.0,18.2883,18.2949,18.2817,18.2949,3800.0
2007-04-02 14:55:00,27.87,27.88,27.86,27.87,8500.0,18.2883,18.2949,18.2817,18.2883,8500.0
2007-04-02 15:00:00,27.88,27.89,27.87,27.89,8500.0,18.2949,18.3014,18.2883,18.3014,8500.0
2007-04-02 15:05:00,27.89,27.92,27.89,27.91,9300.0,18.3014,18.3211,18.3014,18.3145,9300.0
2007-04-02 15:10:00,27.92,27.93,27.91,27.93,8100.0,18.3211,18.3277,18.3145,18.3277,8100.0
2007-04-02 15:15:00,27.92,27.96,27.92,27.96,10100.0,18.3211,18.3474,18.3211,18.3474,10100.0
2007-04-02 15:20:00,27.97,27.97,27.96,27.96,7200.0,18.3539,18.3539,18.3474,18.3474,7200.0
2007-04-02 15:25:00,27.96,27.98,27.94,27.94,35400.0,18.3474,18.3605,18.3342,18.3342,35400.0
2007-04-02 15:30:00,27.95,27.98,27.93,27.94,103100.0,18.3408,18.3605,18.3277,18.3342,103100.0
2007-04-02 15:35:00,27.93,27.94,27.91,27.92,13200.0,18.3277,18.3342,18.3145,18.3211,13200.0
2007-04-02 15:40:00,27.92,27.93,27.9,27.9,41500.0,18.3211,18.3277,18.308,18.308,41500.0
2007-04-02 15:45:00,27.9,27.9,27.89,27.89,119200.0,18.308,18.308,18.3014,18.3014,119200.0
2007-04-02 15:50:00,27.89,27.9,27.88,27.89,24900.0,18.3014,18.308,18.2949,18.3014,24900.0
2007-04-02 15:55:00,27.88,27.92,27.87,27.87,68500.0,18.2949,18.3211,18.2883,18.2883,68500.0
2007-04-03 09:30:00,28.04,28.07,27.96,27.96,12700.0,18.3999,18.4195,18.3474,18.3474,12700.0
2007-04-03 09:35:00,27.98,28.04,27.94,28.04,3600.0,18.3605,18.3999,18.3342,18.3999,3600.0
2007-04-03 09:40:00,28.03,28.11,28.03,28.1,6900.0,18.3933,18.4458,18.3933,18.4392,6900.0
2007-04-03 09:45:00,28.07,28.16,28.06,28.1,5000.0,18.4195,18.4786,18.413,18.4392,5000.0
2007-04-03 09:50:00,28.14,28.15,28.08,28.15,6200.0,18.4655,18.472,18.4261,18.472,6200.0
2007-04-03 09:55:00,28.13,28.19,28.13,28.18,5400.0,18.4589,18.4983,18.4589,18.4917,5400.0
2007-04-03 10:00:00,28.2,28.3,28.19,28.3,16800.0,18.5048,18.5705,18.4983,18.5705,16800.0
2007-04-03 10:05:00,28.28,28.3,28.26,28.26,15500.0,18.5573,18.5705,18.5442,18.5442,15500.0
2007-04-03 10:10:00,28.26,28.29,28.25,28.26,7700.0,18.5442,18.5639,18.5377,18.5442,7700.0
2007-04-03 10:15:00,28.26,28.26,28.16,28.16,22100.0,18.5442,18.5442,18.4786,18.4786,22100.0
2007-04-03 10:20:00,28.17,28.17,28.16,28.17,11200.0,18.4852,18.4852,18.4786,18.4852,11200.0
2007-04-03 10:25:00,28.18,28.18,28.13,28.13,4400.0,18.4917,18.4917,18.4589,18.4589,4400.0
2007-04-03 10:30:00,28.14,28.14,28.11,28.12,3300.0,18.4655,18.4655,18.4458,18.4523,3300.0
2007-04-03 10:35:00,28.12,28.15,28.12,28.15,6600.0,18.4523,18.472,18.4523,18.472,6600.0
2007-04-03 10:40:00,28.15,28.22,28.14,28.22,18800.0,18.472,18.518,18.4655,18.518,18800.0
2007-04-03 10:45:00,28.22,28.23,28.16,28.16,21300.0,18.518,18.5245,18.4786,18.4786,21300.0
2007-04-03 10:50:00,28.16,28.2,28.16,28.2,4900.0,18.4786,18.5048,18.4786,18.5048,4900.0
2007-04-03 10:55:00,28.2,28.2,28.19,28.2,6000.0,18.5048,18.5048,18.4983,18.5048,6000.0
2007-04-03 11:00:00,28.2,28.2,28.19,28.2,5900.0,18.5048,18.5048,18.4983,18.5048,5900.0
2007-04-03 11:05:00,28.2,28.2,28.15,28.15,7100.0,18.5048,18.5048,18.472,18.472,7100.0
2007-04-03 11:10:00,28.16,28.16,28.14,28.14,5600.0,18.4786,18.4786,18.4655,18.4655,5600.0
2007-04-03 11:15:00,28.14,28.15,28.11,28.12,11000.0,18.4655,18.472,18.4458,18.4523,11000.0
2007-04-03 11:20:00,28.12,28.15,28.11,28.15,6600.0,18.4523,18.472,18.4458,18.472,6600.0
2007-04-03 11:25:00,28.15,28.15,28.13,28.13,4700.0,18.472,18.472,18.4589,18.4589,4700.0
2007-04-03 11:30:00,28.13,28.16,28.13,28.16,17600.0,18.4589,18.4786,18.4589,18.4786,17600.0
2007-04-03 11:35:00,28.16,28.18,28.16,28.17,6100.0,18.4786,18.4917,18.4786,18.4852,6100.0
2007-04-03 11:40:00,28.18,28.2,28.18,28.19,7100.0,18.4917,18.5048,18.4917,18.4983,7100.0
2007-04-03 11:45:00,28.2,28.2,28.19,28.2,3600.0,18.5048,18.5048,18.4983,18.5048,3600.0
2007-04-03 11:50:00,28.2,28.22,28.2,28.21,13300.0,18.5048,18.518,18.5048,18.5114,13300.0
2007-04-03 11:55:00,28.21,28.24,28.21,28.24,13000.0,18.5114,18.5311,18.5114,18.5311,13000.0
2007-04-03 12:00:00,28.24,28.24,28.21,28.21,11800.0,18.5311,18.5311,18.5114,18.5114,11800.0
2007-04-03 12:05:00,28.2,28.21,28.19,28.2,9400.0,18.5048,18.5114,18.4983,18.5048,9400.0
2007-04-03 12:10:00,28.2,28.2,28.17,28.17,6100.0,18.5048,18.5048,18.4852,18.4852,6100.0
2007-04-03 12:15:00,28.17,28.18,28.16,28.17,10100.0,18.4852,18.4917,18.4786,18.4852,10100.0
2007-04-03 12:20:00,28.18,28.19,28.17,28.18,8900.0,18.4917,18.4983,18.4852,18.4917,8900.0
2007-04-03 12:25:00,28.19,28.19,28.17,28.19,6400.0,18.4983,18.4983,18.4852,18.4983,6400.0
2007-04-03 12:30:00,28.19,28.19,28.17,28.18,10600.0,18.4983,18.4983,18.4852,18.4917,10600.0
2007-04-03 12:35:00,28.18,28.2,28.18,28.2,6200.0,18.4917,18.5048,18.4917,18.5048,6200.0
2007-04-03 12:40:00,28.2,28.2,28.16,28.17,12800.0,18.5048,18.5048,18.4786,18.4852,12800.0
2007-04-03 12:45:00,28.18,28.18,28.15,28.16,12500.0,18.4917,18.4917,18.472,18.4786,12500.0
2007-04-03 12:50:00,28.16,28.17,28.13,28.17,22500.0,18.4786,18.4852,18.4589,18.4852,22500.0
2007-04-03 12:55:00,28.17,28.17,28.16,28.17,2500.0,18.4852,18.4852,18.4786,18.4852,2500.0
2007-04-03 13:00:00,28.17,28.2,28.15,28.2,9200.0,18.4852,18.5048,18.472,18.5048,9200.0
2007-04-03 13:05:00,28.2,28.2,28.19,28.2,6200.0,18.5048,18.5048,18.4983,18.5048,6200.0
2007-04-03 13:10:00,28.2,28.2,28.18,28.2,5100.0,18.5048,18.5048,18.4917,18.5048,5100.0
2007-04-03 13:15:00,28.2,28.22,28.19,28.21,12200.0,18.5048,18.518,18.4983,18.5114,12200.0
2007-04-03 13:20:00,28.22,28.23,28.21,28.22,9400.0,18.518,18.5245,18.5114,18.518,9400.0
2007-04-03 13:25:00,28.22,28.23,28.22,28.23,3800.0,18.518,18.5245,18.518,18.5245,3800.0
2007-04-03 13:30:00,28.23,28.24,28.22,28.22,13500.0,18.5245,18.5311,18.518,18.518,13500.0
2007-04-03 13:35:00,28.23,28.23,28.22,28.23,2900.0,18.5245,18.5245,18.518,18.5245,2900.0
2007-04-03 13:40:00,28.23,28.25,28.22,28.25,10800.0,18.5245,18.5377,18.518,18.5377,10800.0
2007-04-03 13:45:00,28.25,28.25,28.21,28.21,12900.0,18.5377,18.5377,18.5114,18.5114,12900.0
2007-04-03 13:50:00,28.21,28.25,28.21,28.25,6800.0,18.5114,18.5377,18.5114,18.5377,6800.0
2007-04-03 13:55:00,28.25,28.25,28.22,28.23,15600.0,18.5377,18.5377,18.518,18.5245,15600.0
2007-04-03 14:00:00,28.24,28.25,28.23,28.25,16400.0,18.5311,18.5377,18.5245,18.5377,16400.0
2007-04-03 14:05:00,28.25,28.25,28.24,28.25,9500.0,18.5377,18.5377,18.5311,18.5377,9500.0
2007-04-03 14:10:00,28.24,28.25,28.2,28.21,11400.0,18.5311,18.5377,18.5048,18.5114,11400.0
2007-04-03 14:15:00,28.2,28.21,28.18,28.18,15300.0,18.5048,18.5114,18.4917,18.4917,15300.0
2007-04-03 14:20:00,28.17,28.23,28.16,28.19,22400.0,18.4852,18.5245,18.4786,18.4983,22400.0
2007-04-03 14:25:00,28.2,28.22,28.15,28.2,10400.0,18.5048,18.518,18.472,18.5048,10400.0
2007-04-03 14:30:00,28.19,28.2,28.15,28.15,5400.0,18.4983,18.5048,18.472,18.472,5400.0
2007-04-03 14:35:00,28.15,28.16,28.15,28.16,9400.0,18.472,18.4786,18.472,18.4786,9400.0
2007-04-03 14:40:00,28.16,28.17,28.15,28.15,25700.0,18.4786,18.4852,18.472,18.472,25700.0
2007-04-03 14:45:00,28.15,28.16,28.14,28.16,10800.0,18.472,18.4786,18.4655,18.4786,10800.0
2007-04-03 14:50:00,28.16,28.21,28.15,28.2,13700.0,18.4786,18.5114,18.472,18.5048,13700.0
2007-04-03 14:55:00,28.2,28.2,28.18,28.2,5100.0,18.5048,18.5048,18.4917,18.5048,5100.0
2007-04-03 15:00:00,28.2,28.21,28.15,28.15,10600.0,18.5048,18.5114,18.472,18.472,10600.0
2007-04-03 15:05:00,28.15,28.15,28.14,28.15,7400.0,18.472,18.472,18.4655,18.472,7400.0
2007-04-03 15:10:00,28.15,28.15,28.13,28.14,7800.0,18.472,18.472,18.4589,18.4655,7800.0
2007-04-03 15:15:00,28.14,28.16,28.13,28.13,11600.0,18.4655,18.4786,18.4589,18.4589,11600.0
2007-04-03 15:20:00,28.12,28.16,28.12,28.14,20200.0,18.4523,18.4786,18.4523,18.4655,20200.0
2007-04-03 15:25:00,28.14,28.14,28.13,28.14,5400.0,18.4655,18.4655,18.4589,18.4655,5400.0
2007-04-03 15:30:00,28.14,28.16,28.13,28.16,11900.0,18.4655,18.4786,18.4589,18.4786,11900.0
2007-04-03 15:35:00,28.16,28.16,28.13,28.14,14900.0,18.4786,18.4786,18.4589,18.4655,14900.0
2007-04-03 15:40:00,28.14,28.19,28.14,28.16,17700.0,18.4655,18.4983,18.4655,18.4786,17700.0
2007-04-03 15:45:00,28.17,28.19,28.14,28.14,26500.0,18.4852,18.4983,18.4655,18.4655,26500.0
2007-04-03 15:50:00,28.14,28.17,28.13,28.16,22900.0,18.4655,18.4852,18.4589,18.4786,22900.0
2007-04-03 15:55:00,28.17,28.18,28.12,28.17,19900.0,18.4852,18.4917,18.4523,18.4852,19900.0
2007-04-04 09:30:00,28.02,28.12,28.02,28.09,18400.0,18.3867,18.4523,18.3867,18.4327,18400.0
2007-04-04 09:35:00,28.1,28.11,27.93,27.98,14400.0,18.4392,18.4458,18.3277,18.3605,14400.0
2007-04-04 09:40:00,27.93,28.01,27.92,28.01,22800.0,18.3277,18.3802,18.3211,18.3802,22800.0
2007-04-04 09:45:00,28.0,28.0,27.9,27.9,19200.0,18.3736,18.3736,18.308,18.308,19200.0
2007-04-04 09:50:00,27.9,27.97,27.87,27.87,23400.0,18.308,18.3539,18.2883,18.2883,23400.0
2007-04-04 09:55:00,27.87,27.94,27.84,27.86,17700.0,18.2883,18.3342,18.2686,18.2817,17700.0
2007-04-04 10:00:00,27.86,27.89,27.8,27.8,20800.0,18.2817,18.3014,18.2424,18.2424,20800.0
2007-04-04 10:05:00,27.8,27.91,27.77,27.9,14100.0,18.2424,18.3145,18.2227,18.308,14100.0
2007-04-04 10:10:00,27.9,28.0,27.9,27.98,17400.0,18.308,18.3736,18.308,18.3605,17400.0
2007-04-04 10:15:00,27.98,27.99,27.95,27.96,5700.0,18.3605,18.367,18.3408,18.3474,5700.0
2007-04-04 10:20:00,27.95,27.99,27.95,27.99,8600.0,18.3408,18.367,18.3408,18.367,8600.0
2007-04-04 10:25:00,27.98,27.99,27.96,27.97,12900.0,18.3605,18.367,18.3474,18.3539,12900.0
2007-04-04 10:30:00,27.97,27.98,27.91,27.91,15100.0,18.3539,18.3605,18.3145,18.3145,15100.0
2007-04-04 10:35:00,27.91,27.96,27.91,27.96,18200.0,18.3145,18.3474,18.3145,18.3474,18200.0
2007-04-04 10:40:00,27.97,27.97,27.94,27.94,6900.0,18.3539,18.3539,18.3342,18.3342,6900.0
2007-04-04 10:45:00,27.95,27.96,27.94,27.95,9500.0,18.3408,18.3474,18.3342,18.3408,9500.0
2007-04-04 10:50:00,27.95,27.97,27.95,27.97,7400.0,18.3408,18.3539,18.3408,18.3539,7400.0
2007-04-04 10:55:00,27.97,27.97,27.93,27.94,8800.0,18.3539,18.3539,18.3277,18.3342,8800.0
2007-04-04 11:00:00,27.95,27.95,27.9,27.9,7900.0,18.3408,18.3408,18.308,18.308,7900.0
2007-04-04 11:05:00,27.91,27.91,27.89,27.9,12000.0,18.3145,18.3145,18.3014,18.308,12000.0
2007-04-04 11:10:00,27.9,27.92,27.89,27.9,8900.0,18.308,18.3211,18.3014,18.308,8900.0
2007-04-04 11:15:00,27.9,27.91,27.88,27.89,8300.0,18.308,18.3145,18.2949,18.3014,8300.0
2007-04-04 11:20:00,27.89,27.9,27.88,27.88,9000.0,18.3014,18.308,18.2949,18.2949,9000.0
2007-04-04 11:25:00,27.88,27.89,27.86,27.87,8200.0,18.2949,18.3014,18.2817,18.2883,8200.0
2007-04-04 11:30:00,27.86,27.86,27.83,27.83,8700.0,18.2817,18.2817,18.262,18.262,8700.0
2007-04-04 11:35:00,27.84,27.84,27.83,27.84,12100.0,18.2686,18.2686,18.262,18.2686,12100.0
2007-04-04 11:40:00,27.84,27.84,27.83,27.83,9200.0,18.2686,18.2686,18.262,18.262,9200.0
2007-04-04 11:45:00,27.83,27.87,27.83,27.87,11700.0,18.262,18.2883,18.262,18.2883,11700.0
2007-04-04 11:50:00,27.87,27.87,27.85,27.85,4100.0,18.2883,18.2883,18.2752,18.2752,4100.0
2007-04-04 11:55:00,27.86,27.86,27.84,27.85,9800.0,18.2817,18.2817,18.2686,18.2752,9800.0
2007-04-04 12:00:00,27.86,27.86,27.85,27.86,11200.0,18.2817,18.2817,18.2752,18.2817,11200.0
2007-04-04 12:05:00,27.85,27.86,27.83,27.84,9900.0,18.2752,18.2817,18.262,18.2686,9900.0
2007-04-04 12:10:00,27.84,27.85,27.83,27.83,6500.0,18.2686,18.2752,18.262,18.262,6500.0
2007-04-04 12:15:00,27.84,27.85,27.83,27.84,7500.0,18.2686,18.2752,18.262,18.2686,7500.0
2007-04-04 12:20:00,27.85,27.85,27.83,27.84,7200.0,18.2752,18.2752,18.262,18.2686,7200.0
2007-04-04 12:25:00,27.83,27.85,27.83,27.83,5900.0,18.262,18.2752,18.262,18.262,5900.0
2007-04-04 12:30:00,27.84,27.84,27.83,27.84,12000.0,18.2686,18.2686,18.262,18.2686,12000.0
2007-04-04 12:35:00,27.85,27.86,27.84,27.86,2800.0,18.2752,18.2817,18.2686,18.2817,2800.0
2007-04-04 12:40:00,27.85,27.87,27.84,27.85,7500.0,18.2752,18.2883,18.2686,18.2752,7500.0
2007-04-04 12:45:00,27.86,27.86,27.85,27.85,2500.0,18.2817,18.2817,18.2752,18.2752,2500.0
2007-04-04 12:50:00,27.85,27.89,27.85,27.89,10900.0,18.2752,18.3014,18.2752,18.3014,10900.0
2007-04-04 12:55:00,27.89,27.9,27.88,27.89,7100.0,18.3014,18.308,18.2949,18.3014,7100.0
2007-04-04 13:00:00,27.88,27.89,27.87,27.89,6900.0,18.2949,18.3014,18.2883,18.3014,6900.0
2007-04-04 13:05:00,27.88,27.88,27.87,27.88,4300.0,18.2949,18.2949,18.2883,18.2949,4300.0
2007-04-04 13:10:00,27.88,27.88,27.87,27.87,3800.0,18.2949,18.2949,18.2883,18.2883,3800.0
2007-04-04 13:15:00,27.88,27.88,27.87,27.87,7200.0,18.2949,18.2949,18.2883,18.2883,7200.0
2007-04-04 13:20:00,27.88,27.88,27.87,27.87,4500.0,18.2949,18.2949,18.2883,18.2883,4500.0
2007-04-04 13:25:00,27.88,27.88,27.82,27.83,11600.0,18.2949,18.2949,18.2555,18.262,11600.0
2007-04-04 13:30:00,27.83,27.87,27.82,27.85,9000.0,18.262,18.2883,18.2555,18.2752,9000.0
2007-04-04 13:35:00,27.85,27.88,27.85,27.87,5600.0,18.2752,18.2949,18.2752,18.2883,5600.0
2007-04-04 13:40:00,27.88,27.89,27.86,27.86,10100.0,18.2949,18.3014,18.2817,18.2817,10100.0
2007-04-04 13:45:00,27.86,27.89,27.86,27.89,8000.0,18.2817,18.3014,18.2817,18.3014,8000.0
2007-04-04 13:50:00,27.89,27.89,27.88,27.88,5900.0,18.3014,18.3014,18.2949,18.2949,5900.0
2007-04-04 13:55:00,27.89,27.93,27.88,27.92,11000.0,18.3014,18.3277,18.2949,18.3211,11000.0
2007-04-04 14:00:00,27.92,27.93,27.91,27.93,13200.0,18.3211,18.3277,18.3145,18.3277,13200.0
2007-04-04 14:05:00,27.93,27.94,27.92,27.94,9400.0,18.3277,18.3342,18.3211,18.3342,9400.0
2007-04-04 14:10:00,27.94,27.97,27.94,27.95,18600.0,18.3342,18.3539,18.3342,18.3408,18600.0
2007-04-04 14:15:00,27.95,27.96,27.94,27.94,8900.0,18.3408,18.3474,18.3342,18.3342,8900.0
2007-04-04 14:20:00,27.95,27.97,27.94,27.97,13600.0,18.3408,18.3539,18.3342,18.3539,13600.0
2007-04-04 14:25:00,27.97,28.01,27.97,28.01,22800.0,18.3539,18.3802,18.3539,18.3802,22800.0
2007-04-04 14:30:00,28.0,28.01,27.97,27.97,14900.0,18.3736,18.3802,18.3539,18.3539,14900.0
2007-04-04 14:35:00,27.99,28.01,27.98,28.01,9700.0,18.367,18.3802,18.3605,18.3802,9700.0
2007-04-04 14:40:00,28.0,28.02,27.99,28.01,14100.0,18.3736,18.3867,18.367,18.3802,14100.0
2007-04-04 14:45:00,28.0,28.01,27.99,28.0,9400.0,18.3736,18.3802,18.367,18.3736,9400.0
2007-04-04 14:50:00,28.01,28.02,28.0,28.01,9900.0,18.3802,18.3867,18.3736,18.3802,9900.0
2007-04-04 14:55:00,28.01,28.02,28.0,28.02,10100.0,18.3802,18.3867,18.3736,18.3867,10100.0
2007-04-04 15:00:00,28.01,28.01,27.97,28.0,17800.0,18.3802,18.3802,18.3539,18.3736,17800.0
2007-04-04 15:05:00,28.01,28.01,28.0,28.01,7300.0,18.3802,18.3802,18.3736,18.3802,7300.0
2007-04-04 15:10:00,28.0,28.01,27.99,28.0,9200.0,18.3736,18.3802,18.367,18.3736,9200.0
2007-04-04 15:15:00,28.0,28.01,28.0,28.01,8900.0,18.3736,18.3802,18.3736,18.3802,8900.0
2007-04-04 15:20:00,28.01,28.01,27.98,27.98,9600.0,18.3802,18.3802,18.3605,18.3605,9600.0
2007-04-04 15:25:00,27.98,27.98,27.93,27.96,15000.0,18.3605,18.3605,18.3277,18.3474,15000.0
2007-04-04 15:30:00,27.96,27.99,27.94,27.95,15500.0,18.3474,18.367,18.3342,18.3408,15500.0
2007-04-04 15:35:00,27.94,27.95,27.93,27.94,10300.0,18.3342,18.3408,18.3277,18.3342,10300.0
2007-04-04 15:40:00,27.93,27.95,27.92,27.92,10000.0,18.3277,18.3408,18.3211,18.3211,10000.0
2007-04-04 15:45:00,27.92,27.92,27.87,27.89,15300.0,18.3211,18.3211,18.2883,18.3014,15300.0
2007-04-04 15:50:00,27.87,27.9,27.87,27.88,16800.0,18.2883,18.308,18.2883,18.2949,16800.0
2007-04-04 15:55:00,27.88,27.89,27.81,27.81,99200.0,18.2949,18.3014,18.2489,18.2489,99200.0
2007-04-05 09:30:00,27.92,27.92,27.9,27.91,8300.0,18.3211,18.3211,18.308,18.3145,8300.0
2007-04-05 09:35:00,27.91,27.94,27.91,27.94,2400.0,18.3145,18.3342,18.3145,18.3342,2400.0
2007-04-05 09:40:00,27.94,27.97,27.94,27.96,4700.0,18.3342,18.3539,18.3342,18.3474,4700.0
2007-04-05 09:45:00,27.95,27.96,27.91,27.91,3900.0,18.3408,18.3474,18.3145,18.3145,3900.0
2007-04-05 09:50:00,27.92,27.92,27.91,27.92,2900.0,18.3211,18.3211,18.3145,18.3211,2900.0
2007-04-05 09:55:00,27.91,27.93,27.91,27.91,3300.0,18.3145,18.3277,18.3145,18.3145,3300.0
2007-04-05 10:00:00,27.87,27.89,27.85,27.85,2500.0,18.2883,18.3014,18.2752,18.2752,2500.0
2007-04-05 10:05:00,27.87,27.94,27.87,27.94,2600.0,18.2883,18.3342,18.2883,18.3342,2600.0
2007-04-05 10:10:00,27.94,27.96,27.92,27.92,3000.0,18.3342,18.3474,18.3211,18.3211,3000.0
2007-04-05 10:15:00,27.92,27.92,27.9,27.91,4200.0,18.3211,18.3211,18.308,18.3145,4200.0
2007-04-05 10:20:00,27.9,27.9,27.86,27.89,4100.0,18.308,18.308,18.2817,18.3014,4100.0
2007-04-05 10:25:00,27.89,27.89,27.86,27.87,1800.0,18.3014,18.3014,18.2817,18.2883,1800.0
2007-04-05 10:30:00,27.88,27.89,27.88,27.89,3900.0,18.2949,18.3014,18.2949,18.3014,3900.0
2007-04-05 10:35:00,27.88,27.89,27.87,27.87,2900.0,18.2949,18.3014,18.2883,18.2883,2900.0
2007-04-05 10:40:00,27.87,27.88,27.86,27.86,2000.0,18.2883,18.2949,18.2817,18.2817,2000.0
2007-04-05 10:45:00,27.87,27.87,27.86,27.87,4100.0,18.2883,18.2883,18.2817,18.2883,4100.0
2007-04-05 10:50:00,27.88,27.88,27.87,27.87,1700.0,18.2949,18.2949,18.2883,18.2883,1700.0
2007-04-05 10:55:00,27.87,27.88,27.87,27.87,3200.0,18.2883,18.2949,18.2883,18.2883,3200.0
2007-04-05 11:00:00,27.86,27.88,27.85,27.86,6200.0,18.2817,18.2949,18.2752,18.2817,6200.0
2007-04-05 11:05:00,27.84,27.86,27.84,27.85,2200.0,18.2686,18.2817,18.2686,18.2752,2200.0
2007-04-05 11:10:00,27.84,27.84,27.82,27.83,3300.0,18.2686,18.2686,18.2555,18.262,3300.0
2007-04-05 11:15:00,27.83,27.85,27.83,27.85,3800.0,18.262,18.2752,18.262,18.2752,3800.0
2007-04-05 11:20:00,27.85,27.87,27.85,27.85,2600.0,18.2752,18.2883,18.2752,18.2752,2600.0
2007-04-05 11:25:00,27.84,27.85,27.83,27.83,1300.0,18.2686,18.2752,18.262,18.262,1300.0
2007-04-05 11:30:00,27.83,27.84,27.82,27.83,2900.0,18.262,18.2686,18.2555,18.262,2900.0
2007-04-05 11:35:00,27.83,27.86,27.83,27.83,2800.0,18.262,18.2817,18.262,18.262,2800.0
2007-04-05 11:40:00,27.83,27.84,27.82,27.82,1300.0,18.262,18.2686,18.2555,18.2555,1300.0
2007-04-05 11:45:00,27.83,27.85,27.83,27.85,2300.0,18.262,18.2752,18.262,18.2752,2300.0
2007-04-05 11:50:00,27.86,27.87,27.85,27.85,4400.0,18.2817,18.2883,18.2752,18.2752,4400.0
2007-04-05 11:55:00,27.85,27.87,27.85,27.86,5400.0,18.2752,18.2883,18.2752,18.2817,5400.0
2007-04-05 12:00:00,27.86,27.87,27.83,27.84,7600.0,18.2817,18.2883,18.262,18.2686,7600.0
2007-04-05 12:05:00,27.84,27.85,27.83,27.84,1900.0,18.2686,18.2752,18.262,18.2686,1900.0
2007-04-05 12:10:00,27.84,27.84,27.82,27.83,2200.0,18.2686,18.2686,18.2555,18.262,2200.0
2007-04-05 12:15:00,27.82,27.84,27.82,27.82,1100.0,18.2555,18.2686,18.2555,18.2555,1100.0
2007-04-05 12:20:00,27.83,27.84,27.82,27.84,2200.0,18.262,18.2686,18.2555,18.2686,2200.0
2007-04-05 12:25:00,27.84,27.85,27.82,27.82,1100.0,18.2686,18.2752,18.2555,18.2555,1100.0
2007-04-05 12:30:00,27.85,27.85,27.82,27.84,2300.0,18.2752,18.2752,18.2555,18.2686,2300.0
2007-04-05 12:35:00,27.84,27.84,27.83,27.84,1400.0,18.2686,18.2686,18.262,18.2686,1400.0
2007-04-05 12:40:00,27.83,27.85,27.83,27.84,5000.0,18.262,18.2752,18.262,18.2686,5000.0
2007-04-05 12:45:00,27.84,27.85,27.84,27.85,500.0,18.2686,18.2752,18.2686,18.2752,500.0
2007-04-05 12:50:00,27.84,27.85,27.83,27.85,2700.0,18.2686,18.2752,18.262,18.2752,2700.0
2007-04-05 12:55:00,27.85,27.85,27.84,27.85,1500.0,18.2752,18.2752,18.2686,18.2752,1500.0
2007-04-05 13:00:00,27.85,27.86,27.84,27.85,3500.0,18.2752,18.2817,18.2686,18.2752,3500.0
2007-04-05 13:05:00,27.86,27.86,27.86,27.86,1600.0,18.2817,18.2817,18.2817,18.2817,1600.0
2007-04-05 13:10:00,27.86,27.86,27.86,27.86,900.0,18.2817,18.2817,18.2817,18.2817,900.0
2007-04-05 13:15:00,27.85,27.86,27.85,27.86,1200.0,18.2752,18.2817,18.2752,18.2817,1200.0
2007-04-05 13:20:00,27.86,27.86,27.85,27.85,3300.0,18.2817,18.2817,18.2752,18.2752,3300.0
2007-04-05 13:25:00,27.85,27.85,27.82,27.83,4500.0,18.2752,18.2752,18.2555,18.262,4500.0
2007-04-05 13:30:00,27.83,27.84,27.82,27.83,3200.0,18.262,18.2686,18.2555,18.262,3200.0
2007-04-05 13:35:00,27.83,27.84,27.82,27.84,2300.0,18.262,18.2686,18.2555,18.2686,2300.0
2007-04-05 13:40:00,27.83,27.84,27.82,27.84,3000.0,18.262,18.2686,18.2555,18.2686,3000.0
2007-04-05 13:45:00,27.83,27.86,27.83,27.86,3700.0,18.262,18.2817,18.262,18.2817,3700.0
2007-04-05 13:50:00,27.85,27.86,27.83,27.83,2800.0,18.2752,18.2817,18.262,18.262,2800.0
2007-04-05 13:55:00,27.83,27.84,27.83,27.83,2000.0,18.262,18.2686,18.262,18.262,2000.0
2007-04-05 14:00:00,27.83,27.85,27.83,27.84,1600.0,18.262,18.2752,18.262,18.2686,1600.0
2007-04-05 14:05:00,27.84,27.86,27.84,27.85,7000.0,18.2686,18.2817,18.2686,18.2752,7000.0
2007-04-05 14:10:00,27.85,27.86,27.84,27.85,3500.0,18.2752,18.2817,18.2686,18.2752,3500.0
2007-04-05 14:15:00,27.85,27.86,27.84,27.84,7400.0,18.2752,18.2817,18.2686,18.2686,7400.0
2007-04-05 14:20:00,27.85,27.86,27.84,27.85,5900.0,18.2752,18.2817,18.2686,18.2752,5900.0
2007-04-05 14:25:00,27.86,27.86,27.85,27.85,5100.0,18.2817,18.2817,18.2752,18.2752,5100.0
2007-04-05 14:30:00,27.85,27.86,27.83,27.86,3700.0,18.2752,18.2817,18.262,18.2817,3700.0
2007-04-05 14:35:00,27.84,27.86,27.84,27.84,4900.0,18.2686,18.2817,18.2686,18.2686,4900.0
2007-04-05 14:40:00,27.84,27.85,27.84,27.85,4700.0,18.2686,18.2752,18.2686,18.2752,4700.0
2007-04-05 14:45:00,27.85,27.85,27.83,27.84,4200.0,18.2752,18.2752,18.262,18.2686,4200.0
2007-04-05 14:50:00,27.84,27.85,27.82,27.83,7800.0,18.2686,18.2752,18.2555,18.262,7800.0
2007-04-05 14:55:00,27.83,27.85,27.83,27.84,3000.0,18.262,18.2752,18.262,18.2686,3000.0
2007-04-05 15:00:00,27.84,27.86,27.84,27.85,4200.0,18.2686,18.2817,18.2686,18.2752,4200.0
2007-04-05 15:05:00,27.85,27.85,27.83,27.83,19400.0,18.2752,18.2752,18.262,18.262,19400.0
2007-04-05 15:10:00,27.83,27.84,27.82,27.82,6300.0,18.262,18.2686,18.2555,18.2555,6300.0
2007-04-05 15:15:00,27.82,27.83,27.82,27.82,4400.0,18.2555,18.262,18.2555,18.2555,4400.0
2007-04-05 15:20:00,27.83,27.83,27.81,27.82,12500.0,18.262,18.262,18.2489,18.2555,12500.0
2007-04-05 15:25:00,27.82,27.86,27.81,27.85,33200.0,18.2555,18.2817,18.2489,18.2752,33200.0
2007-04-05 15:30:00,27.85,27.86,27.82,27.85,38300.0,18.2752,18.2817,18.2555,18.2752,38300.0
2007-04-05 15:35:00,27.85,27.86,27.81,27.84,39300.0,18.2752,18.2817,18.2489,18.2686,39300.0
2007-04-05 15:40:00,27.85,27.87,27.83,27.84,39600.0,18.2752,18.2883,18.262,18.2686,39600.0
2007-04-05 15:45:00,27.84,27.88,27.82,27.85,28600.0,18.2686,18.2949,18.2555,18.2752,28600.0
2007-04-05 15:50:00,27.85,27.88,27.83,27.85,34100.0,18.2752,18.2949,18.262,18.2752,34100.0
2007-04-05 15:55:00,27.84,27.86,27.82,27.82,37600.0,18.2686,18.2817,18.2555,18.2555,37600.0
2007-04-09 09:30:00,27.91,28.0,27.88,27.89,11800.0,18.3145,18.3736,18.2949,18.3014,11800.0
2007-04-09 09:35:00,27.9,27.99,27.87,27.96,9900.0,18.308,18.367,18.2883,18.3474,9900.0
2007-04-09 09:40:00,27.94,27.95,27.83,27.83,8400.0,18.3342,18.3408,18.262,18.262,8400.0
2007-04-09 09:45:00,27.83,27.85,27.76,27.84,11300.0,18.262,18.2752,18.2161,18.2686,11300.0
2007-04-09 09:50:00,27.82,27.84,27.78,27.78,7500.0,18.2555,18.2686,18.2292,18.2292,7500.0
2007-04-09 09:55:00,27.77,27.82,27.77,27.8,9500.0,18.2227,18.2555,18.2227,18.2424,9500.0
2007-04-09 10:00:00,27.79,27.8,27.75,27.75,8700.0,18.2358,18.2424,18.2096,18.2096,8700.0
2007-04-09 10:05:00,27.76,27.76,27.7,27.71,9300.0,18.2161,18.2161,18.1767,18.1833,9300.0
2007-04-09 10:10:00,27.71,27.71,27.68,27.69,6700.0,18.1833,18.1833,18.1636,18.1702,6700.0
2007-04-09 10:15:00,27.71,27.74,27.7,27.73,7800.0,18.1833,18.203,18.1767,18.1964,7800.0
2007-04-09 10:20:00,27.72,27.73,27.71,27.71,7200.0,18.1899,18.1964,18.1833,18.1833,7200.0
2007-04-09 10:25:00,27.71,27.71,27.67,27.67,8900.0,18.1833,18.1833,18.1571,18.1571,8900.0
2007-04-09 10:30:00,27.66,27.68,27.66,27.66,15500.0,18.1505,18.1636,18.1505,18.1505,15500.0
2007-04-09 10:35:00,27.68,27.7,27.67,27.7,5700.0,18.1636,18.1767,18.1571,18.1767,5700.0
2007-04-09 10:40:00,27.68,27.71,27.68,27.69,13000.0,18.1636,18.1833,18.1636,18.1702,13000.0
2007-04-09 10:45:00,27.7,27.72,27.69,27.72,9200.0,18.1767,18.1899,18.1702,18.1899,9200.0
2007-04-09 10:50:00,27.74,27.74,27.7,27.7,27200.0,18.203,18.203,18.1767,18.1767,27200.0
2007-04-09 10:55:00,27.71,27.72,27.7,27.72,6200.0,18.1833,18.1899,18.1767,18.1899,6200.0
2007-04-09 11:00:00,27.72,27.76,27.72,27.75,16800.0,18.1899,18.2161,18.1899,18.2096,16800.0
2007-04-09 11:05:00,27.76,27.76,27.7,27.74,31700.0,18.2161,18.2161,18.1767,18.203,31700.0
2007-04-09 11:10:00,27.74,27.74,27.71,27.71,9400.0,18.203,18.203,18.1833,18.1833,9400.0
2007-04-09 11:15:00,27.71,27.72,27.7,27.71,5500.0,18.1833,18.1899,18.1767,18.1833,5500.0
2007-04-09 11:20:00,27.71,27.72,27.71,27.72,9300.0,18.1833,18.1899,18.1833,18.1899,9300.0
2007-04-09 11:25:00,27.71,27.72,27.71,27.72,9900.0,18.1833,18.1899,18.1833,18.1899,9900.0
2007-04-09 11:30:00,27.72,27.74,27.71,27.74,10600.0,18.1899,18.203,18.1833,18.203,10600.0
2007-04-09 11:35:00,27.73,27.74,27.73,27.74,5200.0,18.1964,18.203,18.1964,18.203,5200.0
2007-04-09 11:40:00,27.73,27.74,27.7,27.74,22700.0,18.1964,18.203,18.1767,18.203,22700.0
2007-04-09 11:45:00,27.74,27.74,27.73,27.73,5200.0,18.203,18.203,18.1964,18.1964,5200.0
2007-04-09 11:50:00,27.72,27.73,27.7,27.7,6000.0,18.1899,18.1964,18.1767,18.1767,6000.0
2007-04-09 11:55:00,27.71,27.71,27.69,27.69,8600.0,18.1833,18.1833,18.1702,18.1702,8600.0
2007-04-09 12:00:00,27.69,27.7,27.69,27.7,8200.0,18.1702,18.1767,18.1702,18.1767,8200.0
2007-04-09 12:05:00,27.69,27.7,27.69,27.69,5700.0,18.1702,18.1767,18.1702,18.1702,5700.0
2007-04-09 12:10:00,27.69,27.69,27.67,27.67,13600.0,18.1702,18.1702,18.1571,18.1571,13600.0
2007-04-09 12:15:00,27.68,27.68,27.67,27.67,6700.0,18.1636,18.1636,18.1571,18.1571,6700.0
2007-04-09 12:20:00,27.67,27.68,27.66,27.67,7100.0,18.1571,18.1636,18.1505,18.1571,7100.0
2007-04-09 12:25:00,27.66,27.69,27.66,27.69,12100.0,18.1505,18.1702,18.1505,18.1702,12100.0
2007-04-09 12:30:00,27.69,27.69,27.67,27.69,6000.0,18.1702,18.1702,18.1571,18.1702,6000.0
2007-04-09 12:35:00,27.68,27.69,27.66,27.67,9600.0,18.1636,18.1702,18.1505,18.1571,9600.0
2007-04-09 12:40:00,27.67,27.67,27.65,27.65,7800.0,18.1571,18.1571,18.1439,18.1439,7800.0
2007-04-09 12:45:00,27.65,27.66,27.65,27.66,10200.0,18.1439,18.1505,18.1439,18.1505,10200.0
2007-04-09 12:50:00,27.67,27.67,27.65,27.65,15200.0,18.1571,18.1571,18.1439,18.1439,15200.0
2007-04-09 12:55:00,27.66,27.66,27.63,27.63,9400.0,18.1505,18.1505,18.1308,18.1308,9400.0
2007-04-09 13:00:00,27.63,27.63,27.61,27.63,16200.0,18.1308,18.1308,18.1177,18.1308,16200.0
2007-04-09 13:05:00,27.62,27.64,27.62,27.63,6500.0,18.1242,18.1374,18.1242,18.1308,6500.0
2007-04-09 13:10:00,27.64,27.64,27.63,27.63,3100.0,18.1374,18.1374,18.1308,18.1308,3100.0
2007-04-09 13:15:00,27.63,27.64,27.63,27.64,7600.0,18.1308,18.1374,18.1308,18.1374,7600.0
2007-04-09 13:20:00,27.64,27.65,27.63,27.64,9600.0,18.1374,18.1439,18.1308,18.1374,9600.0
2007-04-09 13:25:00,27.64,27.64,27.63,27.64,6900.0,18.1374,18.1374,18.1308,18.1374,6900.0
2007-04-09 13:30:00,27.63,27.64,27.6,27.6,7600.0,18.1308,18.1374,18.1111,18.1111,7600.0
2007-04-09 13:35:00,27.6,27.61,27.59,27.59,12000.0,18.1111,18.1177,18.1046,18.1046,12000.0
2007-04-09 13:40:00,27.6,27.61,27.59,27.61,9700.0,18.1111,18.1177,18.1046,18.1177,9700.0
2007-04-09 13:45:00,27.61,27.61,27.6,27.61,9100.0,18.1177,18.1177,18.1111,18.1177,9100.0
2007-04-09 13:50:00,27.61,27.61,27.6,27.6,13200.0,18.1177,18.1177,18.1111,18.1111,13200.0
2007-04-09 13:55:00,27.61,27.61,27.6,27.61,6700.0,18.1177,18.1177,18.1111,18.1177,6700.0
2007-04-09 14:00:00,27.61,27.62,27.61,27.61,8300.0,18.1177,18.1242,18.1177,18.1177,8300.0
2007-04-09 14:05:00,27.61,27.62,27.6,27.6,5500.0,18.1177,18.1242,18.1111,18.1111,5500.0
2007-04-09 14:10:00,27.61,27.61,27.6,27.6,7500.0,18.1177,18.1177,18.1111,18.1111,7500.0
2007-04-09 14:15:00,27.6,27.61,27.6,27.61,6700.0,18.1111,18.1177,18.1111,18.1177,6700.0
2007-04-09 14:20:00,27.6,27.61,27.6,27.6,4300.0,18.1111,18.1177,18.1111,18.1111,4300.0
2007-04-09 14:25:00,27.6,27.61,27.6,27.61,3700.0,18.1111,18.1177,18.1111,18.1177,3700.0
2007-04-09 14:30:00,27.6,27.61,27.6,27.6,4200.0,18.1111,18.1177,18.1111,18.1111,4200.0
2007-04-09 14:35:00,27.6,27.61,27.58,27.59,13300.0,18.1111,18.1177,18.098,18.1046,13300.0
2007-04-09 14:40:00,27.58,27.61,27.58,27.61,7300.0,18.098,18.1177,18.098,18.1177,7300.0
2007-04-09 14:45:00,27.61,27.61,27.6,27.6,4300.0,18.1177,18.1177,18.1111,18.1111,4300.0
2007-04-09 14:50:00,27.6,27.61,27.6,27.61,10200.0,18.1111,18.1177,18.1111,18.1177,10200.0
2007-04-09 14:55:00,27.62,27.62,27.61,27.61,4600.0,18.1242,18.1242,18.1177,18.1177,4600.0
2007-04-09 15:00:00,27.61,27.62,27.58,27.59,15200.0,18.1177,18.1242,18.098,18.1046,15200.0
2007-04-09 15:05:00,27.59,27.6,27.56,27.56,15500.0,18.1046,18.1111,18.0849,18.0849,15500.0
2007-04-09 15:10:00,27.57,27.57,27.51,27.52,35400.0,18.0914,18.0914,18.0521,18.0586,35400.0
2007-04-09 15:15:00,27.52,27.55,27.52,27.54,28900.0,18.0586,18.0783,18.0586,18.0718,28900.0
2007-04-09 15:20:00,27.54,27.54,27.51,27.54,15400.0,18.0718,18.0718,18.0521,18.0718,15400.0
2007-04-09 15:25:00,27.54,27.55,27.53,27.54,11000.0,18.0718,18.0783,18.0652,18.0718,11000.0
2007-04-09 15:30:00,27.53,27.55,27.51,27.53,17800.0,18.0652,18.0783,18.0521,18.0652,17800.0
2007-04-09 15:35:00,27.53,27.53,27.5,27.5,16500.0,18.0652,18.0652,18.0455,18.0455,16500.0
2007-04-09 15:40:00,27.5,27.53,27.5,27.53,9400.0,18.0455,18.0652,18.0455,18.0652,9400.0
2007-04-09 15:45:00,27.52,27.53,27.46,27.48,43600.0,18.0586,18.0652,18.0193,18.0324,43600.0
2007-04-09 15:50:00,27.47,27.52,27.47,27.52,24700.0,18.0258,18.0586,18.0258,18.0586,24700.0
2007-04-09 15:55:00,27.51,27.55,27.46,27.49,44600.0,18.0521,18.0783,18.0193,18.0389,44600.0
2007-04-10 09:30:00,27.4,27.4,27.2,27.2,19400.0,17.9799,17.9799,17.8486,17.8486,19400.0
2007-04-10 09:35:00,27.2,27.38,27.2,27.33,14600.0,17.8486,17.9668,17.8486,17.9339,14600.0
2007-04-10 09:40:00,27.3,27.34,27.29,27.34,5300.0,17.9143,17.9405,17.9077,17.9405,5300.0
2007-04-10 09:45:00,27.35,27.38,27.32,27.32,12200.0,17.9471,17.9668,17.9274,17.9274,12200.0
2007-04-10 09:50:00,27.32,27.35,27.32,27.34,8500.0,17.9274,17.9471,17.9274,17.9405,8500.0
2007-04-10 09:55:00,27.33,27.33,27.29,27.29,8600.0,17.9339,17.9339,17.9077,17.9077,8600.0
2007-04-10 10:00:00,27.3,27.31,27.24,27.3,6700.0,17.9143,17.9208,17.8749,17.9143,6700.0
2007-04-10 10:05:00,27.29,27.31,27.26,27.29,4400.0,17.9077,17.9208,17.888,17.9077,4400.0
2007-04-10 10:10:00,27.28,27.32,27.25,27.25,11000.0,17.9011,17.9274,17.8815,17.8815,11000.0
2007-04-10 10:15:00,27.26,27.31,27.25,27.27,10600.0,17.888,17.9208,17.8815,17.8946,10600.0
2007-04-10 10:20:00,27.25,27.29,27.24,27.29,14800.0,17.8815,17.9077,17.8749,17.9077,14800.0
2007-04-10 10:25:00,27.27,27.27,27.23,27.25,10700.0,17.8946,17.8946,17.8683,17.8815,10700.0
2007-04-10 10:30:00,27.25,27.27,27.22,27.26,20200.0,17.8815,17.8946,17.8618,17.888,20200.0
2007-04-10 10:35:00,27.24,27.35,27.24,27.35,18100.0,17.8749,17.9471,17.8749,17.9471,18100.0
2007-04-10 10:40:00,27.35,27.37,27.33,27.33,6500.0,17.9471,17.9602,17.9339,17.9339,6500.0
2007-04-10 10:45:00,27.33,27.37,27.31,27.31,9700.0,17.9339,17.9602,17.9208,17.9208,9700.0
2007-04-10 10:50:00,27.31,27.33,27.29,27.31,15200.0,17.9208,17.9339,17.9077,17.9208,15200.0
2007-04-10 10:55:00,27.32,27.32,27.27,27.3,9000.0,17.9274,17.9274,17.8946,17.9143,9000.0
2007-04-10 11:00:00,27.3,27.31,27.28,27.29,7400.0,17.9143,17.9208,17.9011,17.9077,7400.0
2007-04-10 11:05:00,27.29,27.29,27.28,27.29,1700.0,17.9077,17.9077,17.9011,17.9077,1700.0
2007-04-10 11:10:00,27.28,27.29,27.28,27.29,700.0,17.9011,17.9077,17.9011,17.9077,700.0
2007-04-10 11:15:00,27.29,27.3,27.28,27.28,3000.0,17.9077,17.9143,17.9011,17.9011,3000.0
2007-04-10 11:20:00,27.28,27.3,27.27,27.28,10200.0,17.9011,17.9143,17.8946,17.9011,10200.0
2007-04-10 11:25:00,27.28,27.29,27.27,27.27,3000.0,17.9011,17.9077,17.8946,17.8946,3000.0
2007-04-10 11:30:00,27.29,27.3,27.27,27.27,7100.0,17.9077,17.9143,17.8946,17.8946,7100.0
2007-04-10 11:35:00,27.29,27.29,27.26,27.26,16400.0,17.9077,17.9077,17.888,17.888,16400.0
2007-04-10 11:40:00,27.26,27.29,27.26,27.28,13100.0,17.888,17.9077,17.888,17.9011,13100.0
2007-04-10 11:45:00,27.28,27.28,27.28,27.28,5800.0,17.9011,17.9011,17.9011,17.9011,5800.0
2007-04-10 11:50:00,27.27,27.28,27.27,27.28,2200.0,17.8946,17.9011,17.8946,17.9011,2200.0
2007-04-10 11:55:00,27.27,27.28,27.26,27.27,15100.0,17.8946,17.9011,17.888,17.8946,15100.0
2007-04-10 12:00:00,27.27,27.3,27.27,27.28,10600.0,17.8946,17.9143,17.8946,17.9011,10600.0
2007-04-10 12:05:00,27.28,27.3,27.27,27.27,17200.0,17.9011,17.9143,17.8946,17.8946,17200.0
2007-04-10 12:10:00,27.29,27.29,27.27,27.28,2000.0,17.9077,17.9077,17.8946,17.9011,2000.0
2007-04-10 12:15:00,27.29,27.29,27.28,27.28,3000.0,17.9077,17.9077,17.9011,17.9011,3000.0
2007-04-10 12:20:00,27.28,27.28,27.27,27.27,5700.0,17.9011,17.9011,17.8946,17.8946,5700.0
2007-04-10 12:25:00,27.28,27.28,27.27,27.27,7200.0,17.9011,17.9011,17.8946,17.8946,7200.0
2007-04-10 12:30:00,27.27,27.27,27.26,27.27,9300.0,17.8946,17.8946,17.888,17.8946,9300.0
2007-04-10 12:35:00,27.27,27.27,27.26,27.26,4200.0,17.8946,17.8946,17.888,17.888,4200.0
2007-04-10 12:40:00,27.25,27.27,27.25,27.26,13800.0,17.8815,17.8946,17.8815,17.888,13800.0
2007-04-10 12:45:00,27.27,27.27,27.25,27.27,6500.0,17.8946,17.8946,17.8815,17.8946,6500.0
2007-04-10 12:50:00,27.27,27.27,27.23,27.25,8400.0,17.8946,17.8946,17.8683,17.8815,8400.0
2007-04-10 12:55:00,27.25,27.26,27.24,27.26,4200.0,17.8815,17.888,17.8749,17.888,4200.0
2007-04-10 13:00:00,27.25,27.26,27.25,27.25,5900.0,17.8815,17.888,17.8815,17.8815,5900.0
2007-04-10 13:05:00,27.25,27.26,27.25,27.25,2800.0,17.8815,17.888,17.8815,17.8815,2800.0
2007-04-10 13:10:00,27.26,27.26,27.25,27.25,3000.0,17.888,17.888,17.8815,17.8815,3000.0
2007-04-10 13:15:00,27.25,27.26,27.24,27.24,5800.0,17.8815,17.888,17.8749,17.8749,5800.0
2007-04-10 13:20:00,27.24,27.25,27.23,27.24,2600.0,17.8749,17.8815,17.8683,17.8749,2600.0
2007-04-10 13:25:00,27.25,27.25,27.23,27.23,4400.0,17.8815,17.8815,17.8683,17.8683,4400.0
2007-04-10 13:30:00,27.24,27.24,27.21,27.22,6900.0,17.8749,17.8749,17.8552,17.8618,6900.0
2007-04-10 13:35:00,27.23,27.24,27.22,27.24,4500.0,17.8683,17.8749,17.8618,17.8749,4500.0
2007-04-10 13:40:00,27.24,27.25,27.23,27.23,3600.0,17.8749,17.8815,17.8683,17.8683,3600.0
2007-04-10 13:45:00,27.23,27.24,27.19,27.19,19100.0,17.8683,17.8749,17.8421,17.8421,19100.0
2007-04-10 13:50:00,27.19,27.2,27.18,27.2,16000.0,17.8421,17.8486,17.8355,17.8486,16000.0
2007-04-10 13:55:00,27.2,27.23,27.19,27.21,14700.0,17.8486,17.8683,17.8421,17.8552,14700.0
2007-04-10 14:00:00,27.21,27.24,27.17,27.21,29500.0,17.8552,17.8749,17.829,17.8552,29500.0
2007-04-10 14:05:00,27.19,27.21,27.19,27.21,10400.0,17.8421,17.8552,17.8421,17.8552,10400.0
2007-04-10 14:10:00,27.22,27.23,27.2,27.2,18500.0,17.8618,17.8683,17.8486,17.8486,18500.0
2007-04-10 14:15:00,27.18,27.2,27.17,27.2,10300.0,17.8355,17.8486,17.829,17.8486,10300.0
2007-04-10 14:20:00,27.19,27.21,27.19,27.21,5800.0,17.8421,17.8552,17.8421,17.8552,5800.0
2007-04-10 14:25:00,27.21,27.21,27.17,27.17,14700.0,17.8552,17.8552,17.829,17.829,14700.0
2007-04-10 14:30:00,27.17,27.19,27.17,27.17,9400.0,17.829,17.8421,17.829,17.829,9400.0
2007-04-10 14:35:00,27.18,27.2,27.18,27.18,9800.0,17.8355,17.8486,17.8355,17.8355,9800.0
2007-04-10 14:40:00,27.19,27.21,27.18,27.2,9200.0,17.8421,17.8552,17.8355,17.8486,9200.0
2007-04-10 14:45:00,27.2,27.21,27.19,27.21,8900.0,17.8486,17.8552,17.8421,17.8552,8900.0
2007-04-10 14:50:00,27.21,27.22,27.2,27.2,8600.0,17.8552,17.8618,17.8486,17.8486,8600.0
2007-04-10 14:55:00,27.2,27.21,27.17,27.19,13200.0,17.8486,17.8552,17.829,17.8421,13200.0
2007-04-10 15:00:00,27.2,27.22,27.2,27.21,6900.0,17.8486,17.8618,17.8486,17.8552,6900.0
2007-04-10 15:05:00,27.21,27.22,27.18,27.2,19900.0,17.8552,17.8618,17.8355,17.8486,19900.0
2007-04-10 15:10:00,27.21,27.22,27.18,27.2,9300.0,17.8552,17.8618,17.8355,17.8486,9300.0
2007-04-10 15:15:00,27.19,27.24,27.19,27.19,28800.0,17.8421,17.8749,17.8421,17.8421,28800.0
2007-04-10 15:20:00,27.19,27.22,27.18,27.19,11700.0,17.8421,17.8618,17.8355,17.8421,11700.0
2007-04-10 15:25:00,27.19,27.23,27.19,27.2,12200.0,17.8421,17.8683,17.8421,17.8486,12200.0
2007-04-10 15:30:00,27.2,27.23,27.19,27.19,19400.0,17.8486,17.8683,17.8421,17.8421,19400.0
2007-04-10 15:35:00,27.2,27.24,27.19,27.2,28900.0,17.8486,17.8749,17.8421,17.8486,28900.0
2007-04-10 15:40:00,27.2,27.21,27.18,27.19,32700.0,17.8486,17.8552,17.8355,17.8421,32700.0
2007-04-10 15:45:00,27.2,27.23,27.18,27.21,25400.0,17.8486,17.8683,17.8355,17.8552,25400.0
2007-04-10 15:50:00,27.21,27.21,27.18,27.19,20700.0,17.8552,17.8552,17.8355,17.8421,20700.0
2007-04-10 15:55:00,27.2,27.2,27.17,27.2,27900.0,17.8486,17.8486,17.829,17.8486,27900.0
2007-04-11 09:30:00,27.19,27.19,27.1,27.14,7300.0,17.8421,17.8421,17.783,17.8093,7300.0
2007-04-11 09:35:00,27.14,27.29,27.14,27.25,20400.0,17.8093,17.9077,17.8093,17.8815,20400.0
2007-04-11 09:40:00,27.24,27.3,27.21,27.26,17500.0,17.8749,17.9143,17.8552,17.888,17500.0
2007-04-11 09:45:00,27.24,27.24,27.2,27.24,30800.0,17.8749,17.8749,17.8486,17.8749,30800.0
2007-04-11 09:50:00,27.21,27.24,27.2,27.24,10900.0,17.8552,17.8749,17.8486,17.8749,10900.0
2007-04-11 09:55:00,27.24,27.3,27.24,27.28,12600.0,17.8749,17.9143,17.8749,17.9011,12600.0
2007-04-11 10:00:00,27.28,27.3,27.26,27.3,6200.0,17.9011,17.9143,17.888,17.9143,6200.0
2007-04-11 10:05:00,27.28,27.29,27.27,27.29,11800.0,17.9011,17.9077,17.8946,17.9077,11800.0
2007-04-11 10:10:00,27.28,27.3,27.28,27.29,6900.0,17.9011,17.9143,17.9011,17.9077,6900.0
2007-04-11 10:15:00,27.29,27.34,27.29,27.3,48900.0,17.9077,17.9405,17.9077,17.9143,48900.0
2007-04-11 10:20:00,27.3,27.32,27.26,27.26,18500.0,17.9143,17.9274,17.888,17.888,18500.0
2007-04-11 10:25:00,27.25,27.25,27.23,27.24,1800.0,17.8815,17.8815,17.8683,17.8749,1800.0
2007-04-11 10:30:00,27.24,27.28,27.22,27.25,15600.0,17.8749,17.9011,17.8618,17.8815,15600.0
2007-04-11 10:35:00,27.25,27.32,27.23,27.27,58600.0,17.8815,17.9274,17.8683,17.8946,58600.0
2007-04-11 10:40:00,27.28,27.29,27.23,27.23,11900.0,17.9011,17.9077,17.8683,17.8683,11900.0
2007-04-11 10:45:00,27.22,27.23,27.19,27.23,12600.0,17.8618,17.8683,17.8421,17.8683,12600.0
2007-04-11 10:50:00,27.25,27.25,27.19,27.21,10100.0,17.8815,17.8815,17.8421,17.8552,10100.0
2007-04-11 10:55:00,27.19,27.25,27.18,27.25,42200.0,17.8421,17.8815,17.8355,17.8815,42200.0
2007-04-11 11:00:00,27.25,27.29,27.23,27.25,25100.0,17.8815,17.9077,17.8683,17.8815,25100.0
2007-04-11 11:05:00,27.26,27.26,27.21,27.21,7200.0,17.888,17.888,17.8552,17.8552,7200.0
2007-04-11 11:10:00,27.22,27.27,27.22,27.26,11600.0,17.8618,17.8946,17.8618,17.888,11600.0
2007-04-11 11:15:00,27.26,27.32,27.25,27.28,65600.0,17.888,17.9274,17.8815,17.9011,65600.0
2007-04-11 11:20:00,27.28,27.29,27.25,27.27,30900.0,17.9011,17.9077,17.8815,17.8946,30900.0
2007-04-11 11:25:00,27.27,27.3,27.24,27.26,24700.0,17.8946,17.9143,17.8749,17.888,24700.0
2007-04-11 11:30:00,27.24,27.26,27.24,27.25,7100.0,17.8749,17.888,17.8749,17.8815,7100.0
2007-04-11 11:35:00,27.24,27.26,27.24,27.26,5000.0,17.8749,17.888,17.8749,17.888,5000.0
2007-04-11 11:40:00,27.26,27.26,27.24,27.25,3900.0,17.888,17.888,17.8749,17.8815,3900.0
2007-04-11 11:45:00,27.25,27.25,27.25,27.25,1100.0,17.8815,17.8815,17.8815,17.8815,1100.0
2007-04-11 11:50:00,27.24,27.26,27.24,27.26,4700.0,17.8749,17.888,17.8749,17.888,4700.0
2007-04-11 11:55:00,27.25,27.26,27.25,27.26,5500.0,17.8815,17.888,17.8815,17.888,5500.0
2007-04-11 12:00:00,27.26,27.27,27.25,27.27,8800.0,17.888,17.8946,17.8815,17.8946,8800.0
2007-04-11 12:05:00,27.26,27.27,27.25,27.25,12300.0,17.888,17.8946,17.8815,17.8815,12300.0
2007-04-11 12:10:00,27.26,27.27,27.24,27.27,10300.0,17.888,17.8946,17.8749,17.8946,10300.0
2007-04-11 12:15:00,27.26,27.27,27.25,27.27,5300.0,17.888,17.8946,17.8815,17.8946,5300.0
2007-04-11 12:20:00,27.26,27.27,27.26,27.27,7600.0,17.888,17.8946,17.888,17.8946,7600.0
2007-04-11 12:25:00,27.26,27.3,27.26,27.29,46800.0,17.888,17.9143,17.888,17.9077,46800.0
2007-04-11 12:30:00,27.29,27.3,27.27,27.28,9700.0,17.9077,17.9143,17.8946,17.9011,9700.0
2007-04-11 12:35:00,27.28,27.29,27.28,27.29,7700.0,17.9011,17.9077,17.9011,17.9077,7700.0
2007-04-11 12:40:00,27.29,27.29,27.27,27.27,5400.0,17.9077,17.9077,17.8946,17.8946,5400.0
2007-04-11 12:45:00,27.28,27.29,27.28,27.28,4600.0,17.9011,17.9077,17.9011,17.9011,4600.0
2007-04-11 12:50:00,27.28,27.3,27.28,27.29,9600.0,17.9011,17.9143,17.9011,17.9077,9600.0
2007-04-11 12:55:00,27.28,27.29,27.28,27.29,1600.0,17.9011,17.9077,17.9011,17.9077,1600.0
2007-04-11 13:00:00,27.28,27.29,27.27,27.29,4000.0,17.9011,17.9077,17.8946,17.9077,4000.0
2007-04-11 13:05:00,27.29,27.29,27.25,27.27,18200.0,17.9077,17.9077,17.8815,17.8946,18200.0
2007-04-11 13:10:00,27.26,27.3,27.25,27.27,26200.0,17.888,17.9143,17.8815,17.8946,26200.0
2007-04-11 13:15:00,27.27,27.27,27.24,27.25,5800.0,17.8946,17.8946,17.8749,17.8815,5800.0
2007-04-11 13:20:00,27.26,27.26,27.25,27.25,9400.0,17.888,17.888,17.8815,17.8815,9400.0
2007-04-11 13:25:00,27.25,27.26,27.23,27.25,5000.0,17.8815,17.888,17.8683,17.8815,5000.0
2007-04-11 13:30:00,27.24,27.27,27.24,27.26,18400.0,17.8749,17.8946,17.8749,17.888,18400.0
2007-04-11 13:35:00,27.26,27.27,27.24,27.25,12600.0,17.888,17.8946,17.8749,17.8815,12600.0
2007-04-11 13:40:00,27.25,27.25,27.24,27.24,3200.0,17.8815,17.8815,17.8749,17.8749,3200.0
2007-04-11 13:45:00,27.24,27.25,27.24,27.24,7900.0,17.8749,17.8815,17.8749,17.8749,7900.0
2007-04-11 13:50:00,27.25,27.26,27.23,27.25,13000.0,17.8815,17.888,17.8683,17.8815,13000.0
2007-04-11 13:55:00,27.24,27.24,27.22,27.23,3600.0,17.8749,17.8749,17.8618,17.8683,3600.0
2007-04-11 14:00:00,27.22,27.23,27.17,27.21,8000.0,17.8618,17.8683,17.829,17.8552,8000.0
2007-04-11 14:05:00,27.2,27.22,27.16,27.17,5800.0,17.8486,17.8618,17.8224,17.829,5800.0
2007-04-11 14:10:00,27.17,27.24,27.17,27.21,25100.0,17.829,17.8749,17.829,17.8552,25100.0
2007-04-11 14:15:00,27.22,27.22,27.17,27.2,7300.0,17.8618,17.8618,17.829,17.8486,7300.0
2007-04-11 14:20:00,27.2,27.23,27.19,27.19,27700.0,17.8486,17.8683,17.8421,17.8421,27700.0
2007-04-11 14:25:00,27.19,27.2,27.17,27.2,3700.0,17.8421,17.8486,17.829,17.8486,3700.0
2007-04-11 14:30:00,27.18,27.2,27.17,27.19,6000.0,17.8355,17.8486,17.829,17.8421,6000.0
2007-04-11 14:35:00,27.19,27.19,27.15,27.19,6700.0,17.8421,17.8421,17.8158,17.8421,6700.0
2007-04-11 14:40:00,27.18,27.2,27.17,27.18,11600.0,17.8355,17.8486,17.829,17.8355,11600.0
2007-04-11 14:45:00,27.18,27.2,27.18,27.19,14500.0,17.8355,17.8486,17.8355,17.8421,14500.0
2007-04-11 14:50:00,27.19,27.2,27.19,27.2,10700.0,17.8421,17.8486,17.8421,17.8486,10700.0
2007-04-11 14:55:00,27.2,27.23,27.19,27.2,17000.0,17.8486,17.8683,17.8421,17.8486,17000.0
2007-04-11 15:00:00,27.2,27.2,27.19,27.19,10700.0,17.8486,17.8486,17.8421,17.8421,10700.0
2007-04-11 15:05:00,27.2,27.2,27.19,27.2,2700.0,17.8486,17.8486,17.8421,17.8486,2700.0
2007-04-11 15:10:00,27.2,27.2,27.19,27.2,10300.0,17.8486,17.8486,17.8421,17.8486,10300.0
2007-04-11 15:15:00,27.19,27.2,27.19,27.2,9600.0,17.8421,17.8486,17.8421,17.8486,9600.0
2007-04-11 15:20:00,27.2,27.2,27.19,27.2,19400.0,17.8486,17.8486,17.8421,17.8486,19400.0
2007-04-11 15:25:00,27.2,27.24,27.19,27.24,19700.0,17.8486,17.8749,17.8421,17.8749,19700.0
2007-04-11 15:30:00,27.24,27.24,27.23,27.24,13100.0,17.8749,17.8749,17.8683,17.8749,13100.0
2007-04-11 15:35:00,27.24,27.25,27.22,27.24,8500.0,17.8749,17.8815,17.8618,17.8749,8500.0
2007-04-11 15:40:00,27.23,27.25,27.22,27.25,10400.0,17.8683,17.8815,17.8618,17.8815,10400.0
2007-04-11 15:45:00,27.25,27.25,27.24,27.24,14300.0,17.8815,17.8815,17.8749,17.8749,14300.0
2007-04-11 15:50:00,27.24,27.24,27.23,27.23,10800.0,17.8749,17.8749,17.8683,17.8683,10800.0
2007-04-11 15:55:00,27.22,27.25,27.2,27.25,33800.0,17.8618,17.8815,17.8486,17.8815,33800.0
2007-04-12 09:30:00,27.15,27.25,27.05,27.11,9700.0,17.8158,17.8815,17.7502,17.7896,9700.0
2007-04-12 09:35:00,27.15,27.24,27.07,27.21,7700.0,17.8158,17.8749,17.7633,17.8552,7700.0
2007-04-12 09:40:00,27.22,27.22,27.15,27.16,2400.0,17.8618,17.8618,17.8158,17.8224,2400.0
2007-04-12 09:45:00,27.14,27.24,27.11,27.24,7000.0,17.8093,17.8749,17.7896,17.8749,7000.0
2007-04-12 09:50:00,27.18,27.21,27.11,27.11,4100.0,17.8355,17.8552,17.7896,17.7896,4100.0
2007-04-12 09:55:00,27.1,27.17,27.1,27.16,2900.0,17.783,17.829,17.783,17.8224,2900.0
2007-04-12 10:00:00,27.15,27.25,27.11,27.25,19500.0,17.8158,17.8815,17.7896,17.8815,19500.0
2007-04-12 10:05:00,27.24,27.27,27.22,27.24,9900.0,17.8749,17.8946,17.8618,17.8749,9900.0
2007-04-12 10:10:00,27.23,27.23,27.14,27.16,8800.0,17.8683,17.8683,17.8093,17.8224,8800.0
2007-04-12 10:15:00,27.15,27.24,27.14,27.24,3400.0,17.8158,17.8749,17.8093,17.8749,3400.0
2007-04-12 10:20:00,27.24,27.25,27.23,27.23,7000.0,17.8749,17.8815,17.8683,17.8683,7000.0
2007-04-12 10:25:00,27.23,27.26,27.23,27.26,8400.0,17.8683,17.888,17.8683,17.888,8400.0
2007-04-12 10:30:00,27.27,27.31,27.23,27.25,40900.0,17.8946,17.9208,17.8683,17.8815,40900.0
2007-04-12 10:35:00,27.25,27.27,27.22,27.26,17100.0,17.8815,17.8946,17.8618,17.888,17100.0
2007-04-12 10:40:00,27.25,27.27,27.21,27.25,9400.0,17.8815,17.8946,17.8552,17.8815,9400.0
2007-04-12 10:45:00,27.26,27.35,27.26,27.29,55900.0,17.888,17.9471,17.888,17.9077,55900.0
2007-04-12 10:50:00,27.3,27.37,27.29,27.37,12800.0,17.9143,17.9602,17.9077,17.9602,12800.0
2007-04-12 10:55:00,27.36,27.36,27.3,27.3,12800.0,17.9536,17.9536,17.9143,17.9143,12800.0
2007-04-12 11:00:00,27.3,27.38,27.3,27.33,36800.0,17.9143,17.9668,17.9143,17.9339,36800.0
2007-04-12 11:05:00,27.34,27.36,27.34,27.35,13400.0,17.9405,17.9536,17.9405,17.9471,13400.0
2007-04-12 11:10:00,27.35,27.39,27.3,27.31,21200.0,17.9471,17.9733,17.9143,17.9208,21200.0
2007-04-12 11:15:00,27.31,27.31,27.27,27.3,8400.0,17.9208,17.9208,17.8946,17.9143,8400.0
2007-04-12 11:20:00,27.3,27.32,27.26,27.27,5600.0,17.9143,17.9274,17.888,17.8946,5600.0
2007-04-12 11:25:00,27.27,27.3,27.26,27.29,6400.0,17.8946,17.9143,17.888,17.9077,6400.0
2007-04-12 11:30:00,27.29,27.31,27.27,27.27,8600.0,17.9077,17.9208,17.8946,17.8946,8600.0
2007-04-12 11:35:00,27.3,27.3,27.27,27.29,3900.0,17.9143,17.9143,17.8946,17.9077,3900.0
2007-04-12 11:40:00,27.3,27.3,27.27,27.28,1300.0,17.9143,17.9143,17.8946,17.9011,1300.0
2007-04-12 11:45:00,27.29,27.29,27.29,27.29,1800.0,17.9077,17.9077,17.9077,17.9077,1800.0
2007-04-12 11:50:00,27.29,27.29,27.28,27.29,3900.0,17.9077,17.9077,17.9011,17.9077,3900.0
2007-04-12 11:55:00,27.29,27.32,27.28,27.31,3200.0,17.9077,17.9274,17.9011,17.9208,3200.0
2007-04-12 12:00:00,27.31,27.37,27.3,27.35,28900.0,17.9208,17.9602,17.9143,17.9471,28900.0
2007-04-12 12:05:00,27.35,27.41,27.35,27.41,7800.0,17.9471,17.9864,17.9471,17.9864,7800.0
2007-04-12 12:10:00,27.4,27.41,27.4,27.4,2500.0,17.9799,17.9864,17.9799,17.9799,2500.0
2007-04-12 12:15:00,27.4,27.41,27.38,27.41,4100.0,17.9799,17.9864,17.9668,17.9864,4100.0
2007-04-12 12:20:00,27.41,27.41,27.37,27.39,4600.0,17.9864,17.9864,17.9602,17.9733,4600.0
2007-04-12 12:25:00,27.39,27.41,27.36,27.41,3200.0,17.9733,17.9864,17.9536,17.9864,3200.0
2007-04-12 12:30:00,27.41,27.41,27.39,27.39,3900.0,17.9864,17.9864,17.9733,17.9733,3900.0
2007-04-12 12:35:00,27.39,27.4,27.39,27.39,5200.0,17.9733,17.9799,17.9733,17.9733,5200.0
2007-04-12 12:40:00,27.39,27.41,27.38,27.4,16400.0,17.9733,17.9864,17.9668,17.9799,16400.0
2007-04-12 12:45:00,27.4,27.41,27.38,27.4,7100.0,17.9799,17.9864,17.9668,17.9799,7100.0
2007-04-12 12:50:00,27.4,27.4,27.38,27.39,7100.0,17.9799,17.9799,17.9668,17.9733,7100.0
2007-04-12 12:55:00,27.39,27.4,27.38,27.4,8700.0,17.9733,17.9799,17.9668,17.9799,8700.0
2007-04-12 13:00:00,27.39,27.4,27.38,27.39,3100.0,17.9733,17.9799,17.9668,17.9733,3100.0
2007-04-12 13:05:00,27.39,27.41,27.39,27.41,6200.0,17.9733,17.9864,17.9733,17.9864,6200.0
2007-04-12 13:10:00,27.41,27.42,27.38,27.41,9100.0,17.9864,17.993,17.9668,17.9864,9100.0
2007-04-12 13:15:00,27.4,27.41,27.38,27.4,7200.0,17.9799,17.9864,17.9668,17.9799,7200.0
2007-04-12 13:20:00,27.4,27.44,27.37,27.44,14100.0,17.9799,18.0061,17.9602,18.0061,14100.0
2007-04-12 13:25:00,27.44,27.44,27.4,27.42,10700.0,18.0061,18.0061,17.9799,17.993,10700.0
2007-04-12 13:30:00,27.42,27.45,27.39,27.45,9800.0,17.993,18.0127,17.9733,18.0127,9800.0
2007-04-12 13:35:00,27.44,27.45,27.38,27.4,12500.0,18.0061,18.0127,17.9668,17.9799,12500.0
2007-04-12 13:40:00,27.4,27.41,27.39,27.39,3900.0,17.9799,17.9864,17.9733,17.9733,3900.0
2007-04-12 13:45:00,27.39,27.4,27.39,27.39,2700.0,17.9733,17.9799,17.9733,17.9733,2700.0
2007-04-12 13:50:00,27.38,27.4,27.38,27.4,3600.0,17.9668,17.9799,17.9668,17.9799,3600.0
2007-04-12 13:55:00,27.39,27.41,27.39,27.4,1600.0,17.9733,17.9864,17.9733,17.9799,1600.0
2007-04-12 14:00:00,27.4,27.4,27.37,27.37,6900.0,17.9799,17.9799,17.9602,17.9602,6900.0
2007-04-12 14:05:00,27.37,27.4,27.37,27.39,2500.0,17.9602,17.9799,17.9602,17.9733,2500.0
2007-04-12 14:10:00,27.4,27.4,27.35,27.37,19000.0,17.9799,17.9799,17.9471,17.9602,19000.0
2007-04-12 14:15:00,27.37,27.4,27.35,27.36,9700.0,17.9602,17.9799,17.9471,17.9536,9700.0
2007-04-12 14:20:00,27.36,27.4,27.35,27.35,12100.0,17.9536,17.9799,17.9471,17.9471,12100.0
2007-04-12 14:25:00,27.36,27.4,27.36,27.37,7800.0,17.9536,17.9799,17.9536,17.9602,7800.0
2007-04-12 14:30:00,27.36,27.4,27.36,27.38,2800.0,17.9536,17.9799,17.9536,17.9668,2800.0
2007-04-12 14:35:00,27.38,27.4,27.35,27.38,5700.0,17.9668,17.9799,17.9471,17.9668,5700.0
2007-04-12 14:40:00,27.4,27.41,27.35,27.38,9100.0,17.9799,17.9864,17.9471,17.9668,9100.0
2007-04-12 14:45:00,27.39,27.41,27.38,27.39,5100.0,17.9733,17.9864,17.9668,17.9733,5100.0
2007-04-12 14:50:00,27.4,27.44,27.39,27.42,11600.0,17.9799,18.0061,17.9733,17.993,11600.0
2007-04-12 14:55:00,27.42,27.43,27.39,27.4,11100.0,17.993,17.9996,17.9733,17.9799,11100.0
2007-04-12 15:00:00,27.39,27.41,27.39,27.41,3500.0,17.9733,17.9864,17.9733,17.9864,3500.0
2007-04-12 15:05:00,27.41,27.46,27.4,27.45,15500.0,17.9864,18.0193,17.9799,18.0127,15500.0
2007-04-12 15:10:00,27.45,27.46,27.39,27.44,14400.0,18.0127,18.0193,17.9733,18.0061,14400.0
2007-04-12 15:15:00,27.42,27.44,27.41,27.44,4400.0,17.993,18.0061,17.9864,18.0061,4400.0
2007-04-12 15:20:00,27.44,27.44,27.41,27.42,4500.0,18.0061,18.0061,17.9864,17.993,4500.0
2007-04-12 15:25:00,27.42,27.45,27.42,27.43,7200.0,17.993,18.0127,17.993,17.9996,7200.0
2007-04-12 15:30:00,27.43,27.44,27.42,27.44,5000.0,17.9996,18.0061,17.993,18.0061,5000.0
2007-04-12 15:35:00,27.43,27.43,27.42,27.43,6900.0,17.9996,17.9996,17.993,17.9996,6900.0
2007-04-12 15:40:00,27.43,27.43,27.39,27.39,17700.0,17.9996,17.9996,17.9733,17.9733,17700.0
2007-04-12 15:45:00,27.41,27.42,27.38,27.38,14600.0,17.9864,17.993,17.9668,17.9668,14600.0
2007-04-12 15:50:00,27.38,27.44,27.37,27.4,24300.0,17.9668,18.0061,17.9602,17.9799,24300.0
2007-04-12 15:55:00,27.41,27.46,27.4,27.46,25500.0,17.9864,18.0193,17.9799,18.0193,25500.0
2007-04-13 09:30:00,27.5,27.5,27.42,27.5,17200.0,18.0455,18.0455,17.993,18.0455,17200.0
2007-04-13 09:35:00,27.53,27.53,27.38,27.38,3000.0,18.0652,18.0652,17.9668,17.9668,3000.0
2007-04-13 09:40:00,27.39,27.53,27.31,27.51,24300.0,17.9733,18.0652,17.9208,18.0521,24300.0
2007-04-13 09:45:00,27.49,27.6,27.49,27.57,9100.0,18.0389,18.1111,18.0389,18.0914,9100.0
2007-04-13 09:50:00,27.55,27.56,27.47,27.47,6200.0,18.0783,18.0849,18.0258,18.0258,6200.0
2007-04-13 09:55:00,27.48,27.52,27.44,27.52,4800.0,18.0324,18.0586,18.0061,18.0586,4800.0
2007-04-13 10:00:00,27.53,27.75,27.5,27.74,39600.0,18.0652,18.2096,18.0455,18.203,39600.0
2007-04-13 10:05:00,27.72,27.77,27.63,27.64,23000.0,18.1899,18.2227,18.1308,18.1374,23000.0
2007-04-13 10:10:00,27.63,27.65,27.61,27.61,15500.0,18.1308,18.1439,18.1177,18.1177,15500.0
2007-04-13 10:15:00,27.62,27.72,27.61,27.71,21400.0,18.1242,18.1899,18.1177,18.1833,21400.0
2007-04-13 10:20:00,27.72,27.81,27.71,27.81,35900.0,18.1899,18.2489,18.1833,18.2489,35900.0
2007-04-13 10:25:00,27.81,27.81,27.76,27.79,22200.0,18.2489,18.2489,18.2161,18.2358,22200.0
2007-04-13 10:30:00,27.78,27.85,27.77,27.85,25000.0,18.2292,18.2752,18.2227,18.2752,25000.0
2007-04-13 10:35:00,27.85,27.9,27.82,27.9,20100.0,18.2752,18.308,18.2555,18.308,20100.0
2007-04-13 10:40:00,27.9,27.94,27.87,27.89,13400.0,18.308,18.3342,18.2883,18.3014,13400.0
2007-04-13 10:45:00,27.89,27.9,27.86,27.88,19100.0,18.3014,18.308,18.2817,18.2949,19100.0
2007-04-13 10:50:00,27.89,27.89,27.84,27.84,9800.0,18.3014,18.3014,18.2686,18.2686,9800.0
2007-04-13 10:55:00,27.83,27.86,27.82,27.83,8800.0,18.262,18.2817,18.2555,18.262,8800.0
2007-04-13 11:00:00,27.83,27.83,27.81,27.82,6200.0,18.262,18.262,18.2489,18.2555,6200.0
2007-04-13 11:05:00,27.81,27.82,27.79,27.79,8100.0,18.2489,18.2555,18.2358,18.2358,8100.0
2007-04-13 11:10:00,27.79,27.8,27.77,27.8,9700.0,18.2358,18.2424,18.2227,18.2424,9700.0
2007-04-13 11:15:00,27.81,27.82,27.76,27.76,16600.0,18.2489,18.2555,18.2161,18.2161,16600.0
2007-04-13 11:20:00,27.77,27.78,27.76,27.78,7200.0,18.2227,18.2292,18.2161,18.2292,7200.0
2007-04-13 11:25:00,27.78,27.78,27.76,27.76,4200.0,18.2292,18.2292,18.2161,18.2161,4200.0
2007-04-13 11:30:00,27.76,27.76,27.73,27.74,13300.0,18.2161,18.2161,18.1964,18.203,13300.0
2007-04-13 11:35:00,27.75,27.75,27.72,27.73,7900.0,18.2096,18.2096,18.1899,18.1964,7900.0
2007-04-13 11:40:00,27.73,27.73,27.65,27.65,5300.0,18.1964,18.1964,18.1439,18.1439,5300.0
2007-04-13 11:45:00,27.66,27.71,27.66,27.71,4400.0,18.1505,18.1833,18.1505,18.1833,4400.0
2007-04-13 11:50:00,27.71,27.71,27.66,27.66,4200.0,18.1833,18.1833,18.1505,18.1505,4200.0
2007-04-13 11:55:00,27.66,27.66,27.65,27.65,3500.0,18.1505,18.1505,18.1439,18.1439,3500.0
2007-04-13 12:00:00,27.65,27.66,27.64,27.64,4500.0,18.1439,18.1505,18.1374,18.1374,4500.0
2007-04-13 12:05:00,27.64,27.69,27.64,27.65,7200.0,18.1374,18.1702,18.1374,18.1439,7200.0
2007-04-13 12:10:00,27.65,27.66,27.63,27.64,5200.0,18.1439,18.1505,18.1308,18.1374,5200.0
2007-04-13 12:15:00,27.64,27.65,27.6,27.6,7000.0,18.1374,18.1439,18.1111,18.1111,7000.0
2007-04-13 12:20:00,27.6,27.63,27.6,27.63,8100.0,18.1111,18.1308,18.1111,18.1308,8100.0
2007-04-13 12:25:00,27.61,27.63,27.59,27.62,11000.0,18.1177,18.1308,18.1046,18.1242,11000.0
2007-04-13 12:30:00,27.61,27.63,27.6,27.61,10600.0,18.1177,18.1308,18.1111,18.1177,10600.0
2007-04-13 12:35:00,27.63,27.63,27.59,27.59,7200.0,18.1308,18.1308,18.1046,18.1046,7200.0
2007-04-13 12:40:00,27.59,27.62,27.58,27.6,11500.0,18.1046,18.1242,18.098,18.1111,11500.0
2007-04-13 12:45:00,27.6,27.63,27.59,27.61,9400.0,18.1111,18.1308,18.1046,18.1177,9400.0
2007-04-13 12:50:00,27.61,27.63,27.6,27.6,6900.0,18.1177,18.1308,18.1111,18.1111,6900.0
2007-04-13 12:55:00,27.61,27.63,27.6,27.6,7500.0,18.1177,18.1308,18.1111,18.1111,7500.0
2007-04-13 13:00:00,27.6,27.62,27.59,27.6,6800.0,18.1111,18.1242,18.1046,18.1111,6800.0
2007-04-13 13:05:00,27.61,27.61,27.56,27.57,9800.0,18.1177,18.1177,18.0849,18.0914,9800.0
2007-04-13 13:10:00,27.57,27.57,27.54,27.55,4700.0,18.0914,18.0914,18.0718,18.0783,4700.0
2007-04-13 13:15:00,27.53,27.54,27.52,27.53,3600.0,18.0652,18.0718,18.0586,18.0652,3600.0
2007-04-13 13:20:00,27.53,27.56,27.53,27.56,7800.0,18.0652,18.0849,18.0652,18.0849,7800.0
2007-04-13 13:25:00,27.56,27.6,27.56,27.59,18400.0,18.0849,18.1111,18.0849,18.1046,18400.0
2007-04-13 13:30:00,27.59,27.6,27.58,27.6,5600.0,18.1046,18.1111,18.098,18.1111,5600.0
2007-04-13 13:35:00,27.6,27.6,27.59,27.6,4000.0,18.1111,18.1111,18.1046,18.1111,4000.0
2007-04-13 13:40:00,27.59,27.6,27.59,27.6,4500.0,18.1046,18.1111,18.1046,18.1111,4500.0
2007-04-13 13:45:00,27.59,27.6,27.57,27.59,9100.0,18.1046,18.1111,18.0914,18.1046,9100.0
2007-04-13 13:50:00,27.6,27.6,27.59,27.6,9200.0,18.1111,18.1111,18.1046,18.1111,9200.0
2007-04-13 13:55:00,27.59,27.61,27.59,27.61,8600.0,18.1046,18.1177,18.1046,18.1177,8600.0
2007-04-13 14:00:00,27.6,27.68,27.6,27.66,24800.0,18.1111,18.1636,18.1111,18.1505,24800.0
2007-04-13 14:05:00,27.66,27.66,27.58,27.59,13500.0,18.1505,18.1505,18.098,18.1046,13500.0
2007-04-13 14:10:00,27.59,27.65,27.59,27.6,15300.0,18.1046,18.1439,18.1046,18.1111,15300.0
2007-04-13 14:15:00,27.61,27.64,27.6,27.6,10600.0,18.1177,18.1374,18.1111,18.1111,10600.0
2007-04-13 14:20:00,27.61,27.61,27.59,27.6,6400.0,18.1177,18.1177,18.1046,18.1111,6400.0
2007-04-13 14:25:00,27.61,27.64,27.6,27.6,6100.0,18.1177,18.1374,18.1111,18.1111,6100.0
2007-04-13 14:30:00,27.6,27.6,27.57,27.59,4200.0,18.1111,18.1111,18.0914,18.1046,4200.0
2007-04-13 14:35:00,27.58,27.59,27.56,27.59,4500.0,18.098,18.1046,18.0849,18.1046,4500.0
2007-04-13 14:40:00,27.58,27.62,27.58,27.61,6800.0,18.098,18.1242,18.098,18.1177,6800.0
2007-04-13 14:45:00,27.61,27.64,27.6,27.64,6800.0,18.1177,18.1374,18.1111,18.1374,6800.0
2007-04-13 14:50:00,27.64,27.64,27.61,27.62,6600.0,18.1374,18.1374,18.1177,18.1242,6600.0
2007-04-13 14:55:00,27.61,27.64,27.59,27.6,7300.0,18.1177,18.1374,18.1046,18.1111,7300.0
2007-04-13 15:00:00,27.6,27.62,27.57,27.57,9700.0,18.1111,18.1242,18.0914,18.0914,9700.0
2007-04-13 15:05:00,27.58,27.59,27.57,27.58,3400.0,18.098,18.1046,18.0914,18.098,3400.0
2007-04-13 15:10:00,27.6,27.66,27.58,27.66,60600.0,18.1111,18.1505,18.098,18.1505,60600.0
2007-04-13 15:15:00,27.66,27.67,27.63,27.66,16200.0,18.1505,18.1571,18.1308,18.1505,16200.0
2007-04-13 15:20:00,27.65,27.66,27.59,27.59,9500.0,18.1439,18.1505,18.1046,18.1046,9500.0
2007-04-13 15:25:00,27.6,27.6,27.58,27.58,4500.0,18.1111,18.1111,18.098,18.098,4500.0
2007-04-13 15:30:00,27.57,27.58,27.57,27.57,15800.0,18.0914,18.098,18.0914,18.0914,15800.0
2007-04-13 15:35:00,27.57,27.58,27.52,27.53,35900.0,18.0914,18.098,18.0586,18.0652,35900.0
2007-04-13 15:40:00,27.54,27.58,27.5,27.52,90500.0,18.0718,18.098,18.0455,18.0586,90500.0
2007-04-13 15:45:00,27.54,27.56,27.49,27.5,58500.0,18.0718,18.0849,18.0389,18.0455,58500.0
2007-04-13 15:50:00,27.5,27.51,27.49,27.5,26200.0,18.0455,18.0521,18.0389,18.0455,26200.0
2007-04-13 15:55:00,27.49,27.51,27.49,27.49,98000.0,18.0389,18.0521,18.0389,18.0389,98000.0
2007-04-16 09:30:00,27.61,27.74,27.61,27.68,9100.0,18.1177,18.203,18.1177,18.1636,9100.0
2007-04-16 09:35:00,27.7,27.82,27.69,27.79,24500.0,18.1767,18.2555,18.1702,18.2358,24500.0
2007-04-16 09:40:00,27.78,27.82,27.77,27.77,11600.0,18.2292,18.2555,18.2227,18.2227,11600.0
2007-04-16 09:45:00,27.79,27.86,27.79,27.83,3600.0,18.2358,18.2817,18.2358,18.262,3600.0
2007-04-16 09:50:00,27.85,27.86,27.74,27.75,8500.0,18.2752,18.2817,18.203,18.2096,8500.0
2007-04-16 09:55:00,27.75,27.8,27.75,27.78,4000.0,18.2096,18.2424,18.2096,18.2292,4000.0
2007-04-16 10:00:00,27.78,27.79,27.76,27.78,2400.0,18.2292,18.2358,18.2161,18.2292,2400.0
2007-04-16 10:05:00,27.78,27.82,27.76,27.82,3700.0,18.2292,18.2555,18.2161,18.2555,3700.0
2007-04-16 10:10:00,27.82,27.82,27.8,27.8,5700.0,18.2555,18.2555,18.2424,18.2424,5700.0
2007-04-16 10:15:00,27.8,27.84,27.8,27.83,5400.0,18.2424,18.2686,18.2424,18.262,5400.0
2007-04-16 10:20:00,27.82,27.83,27.82,27.83,1700.0,18.2555,18.262,18.2555,18.262,1700.0
2007-04-16 10:25:00,27.83,27.84,27.82,27.84,3800.0,18.262,18.2686,18.2555,18.2686,3800.0
2007-04-16 10:30:00,27.82,27.83,27.81,27.82,5300.0,18.2555,18.262,18.2489,18.2555,5300.0
2007-04-16 10:35:00,27.82,27.85,27.81,27.85,6700.0,18.2555,18.2752,18.2489,18.2752,6700.0
2007-04-16 10:40:00,27.84,27.85,27.83,27.83,7600.0,18.2686,18.2752,18.262,18.262,7600.0
2007-04-16 10:45:00,27.82,27.83,27.82,27.82,2900.0,18.2555,18.262,18.2555,18.2555,2900.0
2007-04-16 10:50:00,27.84,27.87,27.84,27.87,8200.0,18.2686,18.2883,18.2686,18.2883,8200.0
2007-04-16 10:55:00,27.88,27.9,27.85,27.9,5300.0,18.2949,18.308,18.2752,18.308,5300.0
2007-04-16 11:00:00,27.9,27.91,27.87,27.9,6600.0,18.308,18.3145,18.2883,18.308,6600.0
2007-04-16 11:05:00,27.89,27.94,27.89,27.94,13900.0,18.3014,18.3342,18.3014,18.3342,13900.0
2007-04-16 11:10:00,27.92,27.94,27.92,27.93,8500.0,18.3211,18.3342,18.3211,18.3277,8500.0
2007-04-16 11:15:00,27.93,27.96,27.93,27.94,12000.0,18.3277,18.3474,18.3277,18.3342,12000.0
2007-04-16 11:20:00,27.94,27.94,27.93,27.93,3800.0,18.3342,18.3342,18.3277,18.3277,3800.0
2007-04-16 11:25:00,27.93,27.96,27.93,27.94,7700.0,18.3277,18.3474,18.3277,18.3342,7700.0
2007-04-16 11:30:00,27.94,27.96,27.93,27.94,5500.0,18.3342,18.3474,18.3277,18.3342,5500.0
2007-04-16 11:35:00,27.96,27.98,27.94,27.98,10800.0,18.3474,18.3605,18.3342,18.3605,10800.0
2007-04-16 11:40:00,27.96,27.98,27.93,27.95,17100.0,18.3474,18.3605,18.3277,18.3408,17100.0
2007-04-16 11:45:00,27.96,28.0,27.96,27.99,5800.0,18.3474,18.3736,18.3474,18.367,5800.0
2007-04-16 11:50:00,28.0,28.02,27.99,28.01,10300.0,18.3736,18.3867,18.367,18.3802,10300.0
2007-04-16 11:55:00,28.02,28.04,28.0,28.04,7800.0,18.3867,18.3999,18.3736,18.3999,7800.0
2007-04-16 12:00:00,28.02,28.05,28.02,28.03,6500.0,18.3867,18.4064,18.3867,18.3933,6500.0
2007-04-16 12:05:00,28.05,28.05,28.03,28.04,7900.0,18.4064,18.4064,18.3933,18.3999,7900.0
2007-04-16 12:10:00,28.03,28.03,28.02,28.02,3300.0,18.3933,18.3933,18.3867,18.3867,3300.0
2007-04-16 12:15:00,28.02,28.02,28.01,28.01,6100.0,18.3867,18.3867,18.3802,18.3802,6100.0
2007-04-16 12:20:00,28.02,28.02,27.99,28.0,5800.0,18.3867,18.3867,18.367,18.3736,5800.0
2007-04-16 12:25:00,28.0,28.02,28.0,28.01,3400.0,18.3736,18.3867,18.3736,18.3802,3400.0
2007-04-16 12:30:00,28.01,28.03,28.01,28.02,1200.0,18.3802,18.3933,18.3802,18.3867,1200.0
2007-04-16 12:35:00,28.01,28.03,28.01,28.01,4100.0,18.3802,18.3933,18.3802,18.3802,4100.0
2007-04-16 12:40:00,28.01,28.01,28.01,28.01,1800.0,18.3802,18.3802,18.3802,18.3802,1800.0
2007-04-16 12:45:00,28.01,28.02,28.0,28.02,3200.0,18.3802,18.3867,18.3736,18.3867,3200.0
2007-04-16 12:50:00,28.0,28.01,28.0,28.01,3600.0,18.3736,18.3802,18.3736,18.3802,3600.0
2007-04-16 12:55:00,28.0,28.01,28.0,28.0,2100.0,18.3736,18.3802,18.3736,18.3736,2100.0
2007-04-16 13:00:00,28.0,28.01,28.0,28.0,3700.0,18.3736,18.3802,18.3736,18.3736,3700.0
2007-04-16 13:05:00,28.0,28.0,27.99,28.0,4200.0,18.3736,18.3736,18.367,18.3736,4200.0
2007-04-16 13:10:00,28.0,28.0,27.99,28.0,3300.0,18.3736,18.3736,18.367,18.3736,3300.0
2007-04-16 13:15:00,28.0,28.01,27.99,28.0,6800.0,18.3736,18.3802,18.367,18.3736,6800.0
2007-04-16 13:20:00,28.0,28.01,28.0,28.0,5000.0,18.3736,18.3802,18.3736,18.3736,5000.0
2007-04-16 13:25:00,28.0,28.01,28.0,28.0,1600.0,18.3736,18.3802,18.3736,18.3736,1600.0
2007-04-16 13:30:00,28.01,28.01,27.98,28.0,3200.0,18.3802,18.3802,18.3605,18.3736,3200.0
2007-04-16 13:35:00,27.99,27.99,27.97,27.98,4300.0,18.367,18.367,18.3539,18.3605,4300.0
2007-04-16 13:40:00,27.98,27.98,27.97,27.98,3400.0,18.3605,18.3605,18.3539,18.3605,3400.0
2007-04-16 13:45:00,27.98,27.98,27.96,27.96,7100.0,18.3605,18.3605,18.3474,18.3474,7100.0
2007-04-16 13:50:00,27.96,27.96,27.94,27.94,4100.0,18.3474,18.3474,18.3342,18.3342,4100.0
2007-04-16 13:55:00,27.94,27.97,27.94,27.95,2700.0,18.3342,18.3539,18.3342,18.3408,2700.0
2007-04-16 14:00:00,27.95,27.96,27.95,27.95,1900.0,18.3408,18.3474,18.3408,18.3408,1900.0
2007-04-16 14:05:00,27.95,27.96,27.95,27.95,3600.0,18.3408,18.3474,18.3408,18.3408,3600.0
2007-04-16 14:10:00,27.95,27.96,27.95,27.96,6400.0,18.3408,18.3474,18.3408,18.3474,6400.0
2007-04-16 14:15:00,27.96,27.96,27.95,27.96,7500.0,18.3474,18.3474,18.3408,18.3474,7500.0
2007-04-16 14:20:00,27.96,27.97,27.96,27.96,4400.0,18.3474,18.3539,18.3474,18.3474,4400.0
2007-04-16 14:25:00,27.97,27.98,27.95,27.97,9600.0,18.3539,18.3605,18.3408,18.3539,9600.0
2007-04-16 14:30:00,27.96,27.97,27.95,27.97,10200.0,18.3474,18.3539,18.3408,18.3539,10200.0
2007-04-16 14:35:00,27.97,27.99,27.96,27.97,6600.0,18.3539,18.367,18.3474,18.3539,6600.0
2007-04-16 14:40:00,27.97,27.97,27.96,27.96,3700.0,18.3539,18.3539,18.3474,18.3474,3700.0
2007-04-16 14:45:00,27.97,28.03,27.97,28.02,12100.0,18.3539,18.3933,18.3539,18.3867,12100.0
2007-04-16 14:50:00,28.02,28.04,28.01,28.04,9200.0,18.3867,18.3999,18.3802,18.3999,9200.0
2007-04-16 14:55:00,28.03,28.06,28.03,28.06,8200.0,18.3933,18.413,18.3933,18.413,8200.0
2007-04-16 15:00:00,28.05,28.07,28.05,28.06,5900.0,18.4064,18.4195,18.4064,18.413,5900.0
2007-04-16 15:05:00,28.05,28.06,28.04,28.05,6900.0,18.4064,18.413,18.3999,18.4064,6900.0
2007-04-16 15:10:00,28.04,28.05,28.03,28.04,4700.0,18.3999,18.4064,18.3933,18.3999,4700.0
2007-04-16 15:15:00,28.04,28.04,28.03,28.04,7600.0,18.3999,18.3999,18.3933,18.3999,7600.0
2007-04-16 15:20:00,28.03,28.06,28.03,28.04,16600.0,18.3933,18.413,18.3933,18.3999,16600.0
2007-04-16 15:25:00,28.04,28.11,28.03,28.1,24500.0,18.3999,18.4458,18.3933,18.4392,24500.0
2007-04-16 15:30:00,28.09,28.15,28.08,28.11,36300.0,18.4327,18.472,18.4261,18.4458,36300.0
2007-04-16 15:35:00,28.12,28.12,28.1,28.11,29800.0,18.4523,18.4523,18.4392,18.4458,29800.0
2007-04-16 15:40:00,28.11,28.15,28.1,28.14,34200.0,18.4458,18.472,18.4392,18.4655,34200.0
2007-04-16 15:45:00,28.13,28.21,28.11,28.21,69400.0,18.4589,18.5114,18.4458,18.5114,69400.0
2007-04-16 15:50:00,28.2,28.21,28.15,28.19,57500.0,18.5048,18.5114,18.472,18.4983,57500.0
2007-04-16 15:55:00,28.19,28.21,28.18,28.2,86300.0,18.4983,18.5114,18.4917,18.5048,86300.0
2007-04-17 09:30:00,28.19,28.25,28.02,28.24,12300.0,18.4983,18.5377,18.3867,18.5311,12300.0
2007-04-17 09:35:00,28.26,28.35,28.23,28.31,11800.0,18.5442,18.6033,18.5245,18.577,11800.0
2007-04-17 09:40:00,28.29,28.29,28.11,28.11,11300.0,18.5639,18.5639,18.4458,18.4458,11300.0
2007-04-17 09:45:00,28.1,28.25,28.05,28.24,13900.0,18.4392,18.5377,18.4064,18.5311,13900.0
2007-04-17 09:50:00,28.23,28.26,28.15,28.2,20600.0,18.5245,18.5442,18.472,18.5048,20600.0
2007-04-17 09:55:00,28.22,28.31,28.22,28.29,18100.0,18.518,18.577,18.518,18.5639,18100.0
2007-04-17 10:00:00,28.28,28.31,28.25,28.29,9200.0,18.5573,18.577,18.5377,18.5639,9200.0
2007-04-17 10:05:00,28.29,28.31,28.29,28.31,9000.0,18.5639,18.577,18.5639,18.577,9000.0
2007-04-17 10:10:00,28.3,28.35,28.29,28.34,23500.0,18.5705,18.6033,18.5639,18.5967,23500.0
2007-04-17 10:15:00,28.33,28.37,28.33,28.36,9100.0,18.5901,18.6164,18.5901,18.6098,9100.0
2007-04-17 10:20:00,28.34,28.37,28.32,28.32,9300.0,18.5967,18.6164,18.5836,18.5836,9300.0
2007-04-17 10:25:00,28.32,28.35,28.27,28.29,6200.0,18.5836,18.6033,18.5508,18.5639,6200.0
2007-04-17 10:30:00,28.29,28.3,28.28,28.29,3800.0,18.5639,18.5705,18.5573,18.5639,3800.0
2007-04-17 10:35:00,28.29,28.35,28.27,28.31,16600.0,18.5639,18.6033,18.5508,18.577,16600.0
2007-04-17 10:40:00,28.34,28.36,28.3,28.33,11700.0,18.5967,18.6098,18.5705,18.5901,11700.0
2007-04-17 10:45:00,28.34,28.4,28.33,28.39,14900.0,18.5967,18.6361,18.5901,18.6295,14900.0
2007-04-17 10:50:00,28.4,28.42,28.38,28.38,18800.0,18.6361,18.6492,18.623,18.623,18800.0
2007-04-17 10:55:00,28.38,28.39,28.35,28.38,6700.0,18.623,18.6295,18.6033,18.623,6700.0
2007-04-17 11:00:00,28.38,28.44,28.36,28.38,17600.0,18.623,18.6623,18.6098,18.623,17600.0
2007-04-17 11:05:00,28.39,28.4,28.36,28.36,12500.0,18.6295,18.6361,18.6098,18.6098,12500.0
2007-04-17 11:10:00,28.36,28.36,28.34,28.36,8300.0,18.6098,18.6098,18.5967,18.6098,8300.0
2007-04-17 11:15:00,28.35,28.36,28.34,28.35,9900.0,18.6033,18.6098,18.5967,18.6033,9900.0
2007-04-17 11:20:00,28.37,28.39,28.35,28.37,8500.0,18.6164,18.6295,18.6033,18.6164,8500.0
2007-04-17 11:25:00,28.38,28.39,28.36,28.37,4700.0,18.623,18.6295,18.6098,18.6164,4700.0
2007-04-17 11:30:00,28.37,28.42,28.36,28.41,15300.0,18.6164,18.6492,18.6098,18.6426,15300.0
2007-04-17 11:35:00,28.41,28.45,28.39,28.45,8400.0,18.6426,18.6689,18.6295,18.6689,8400.0
2007-04-17 11:40:00,28.44,28.48,28.43,28.48,10900.0,18.6623,18.6886,18.6558,18.6886,10900.0
2007-04-17 11:45:00,28.48,28.51,28.46,28.5,41700.0,18.6886,18.7083,18.6755,18.7017,41700.0
2007-04-17 11:50:00,28.51,28.53,28.5,28.52,13400.0,18.7083,18.7214,18.7017,18.7148,13400.0
2007-04-17 11:55:00,28.5,28.52,28.5,28.5,12000.0,18.7017,18.7148,18.7017,18.7017,12000.0
2007-04-17 12:00:00,28.5,28.52,28.49,28.5,12400.0,18.7017,18.7148,18.6951,18.7017,12400.0
2007-04-17 12:05:00,28.49,28.51,28.49,28.5,8400.0,18.6951,18.7083,18.6951,18.7017,8400.0
2007-04-17 12:10:00,28.5,28.51,28.5,28.51,37600.0,18.7017,18.7083,18.7017,18.7083,37600.0
2007-04-17 12:15:00,28.5,28.52,28.48,28.51,36600.0,18.7017,18.7148,18.6886,18.7083,36600.0
2007-04-17 12:20:00,28.51,28.52,28.5,28.52,12300.0,18.7083,18.7148,18.7017,18.7148,12300.0
2007-04-17 12:25:00,28.52,28.52,28.5,28.5,10300.0,18.7148,18.7148,18.7017,18.7017,10300.0
2007-04-17 12:30:00,28.51,28.53,28.5,28.51,10900.0,18.7083,18.7214,18.7017,18.7083,10900.0
2007-04-17 12:35:00,28.51,28.52,28.5,28.52,9200.0,18.7083,18.7148,18.7017,18.7148,9200.0
2007-04-17 12:40:00,28.52,28.53,28.48,28.48,10700.0,18.7148,18.7214,18.6886,18.6886,10700.0
2007-04-17 12:45:00,28.48,28.48,28.4,28.42,13600.0,18.6886,18.6886,18.6361,18.6492,13600.0
2007-04-17 12:50:00,28.42,28.42,28.33,28.36,9600.0,18.6492,18.6492,18.5901,18.6098,9600.0
2007-04-17 12:55:00,28.36,28.38,28.35,28.37,9100.0,18.6098,18.623,18.6033,18.6164,9100.0
2007-04-17 13:00:00,28.38,28.39,28.37,28.39,7400.0,18.623,18.6295,18.6164,18.6295,7400.0
2007-04-17 13:05:00,28.38,28.4,28.37,28.39,7200.0,18.623,18.6361,18.6164,18.6295,7200.0
2007-04-17 13:10:00,28.39,28.39,28.36,28.36,48200.0,18.6295,18.6295,18.6098,18.6098,48200.0
2007-04-17 13:15:00,28.36,28.37,28.35,28.37,28600.0,18.6098,18.6164,18.6033,18.6164,28600.0
2007-04-17 13:20:00,28.37,28.38,28.37,28.37,7300.0,18.6164,18.623,18.6164,18.6164,7300.0
2007-04-17 13:25:00,28.37,28.38,28.37,28.37,2600.0,18.6164,18.623,18.6164,18.6164,2600.0
2007-04-17 13:30:00,28.37,28.4,28.37,28.4,8500.0,18.6164,18.6361,18.6164,18.6361,8500.0
2007-04-17 13:35:00,28.4,28.4,28.39,28.39,12000.0,18.6361,18.6361,18.6295,18.6295,12000.0
2007-04-17 13:40:00,28.39,28.4,28.38,28.38,3800.0,18.6295,18.6361,18.623,18.623,3800.0
2007-04-17 13:45:00,28.38,28.39,28.38,28.39,5700.0,18.623,18.6295,18.623,18.6295,5700.0
2007-04-17 13:50:00,28.38,28.41,28.38,28.4,12700.0,18.623,18.6426,18.623,18.6361,12700.0
2007-04-17 13:55:00,28.41,28.42,28.4,28.41,10700.0,18.6426,18.6492,18.6361,18.6426,10700.0
2007-04-17 14:00:00,28.42,28.44,28.4,28.44,14000.0,18.6492,18.6623,18.6361,18.6623,14000.0
2007-04-17 14:05:00,28.44,28.46,28.42,28.42,4700.0,18.6623,18.6755,18.6492,18.6492,4700.0
2007-04-17 14:10:00,28.43,28.45,28.42,28.43,11500.0,18.6558,18.6689,18.6492,18.6558,11500.0
2007-04-17 14:15:00,28.43,28.46,28.43,28.45,8100.0,18.6558,18.6755,18.6558,18.6689,8100.0
2007-04-17 14:20:00,28.46,28.47,28.43,28.44,4100.0,18.6755,18.682,18.6558,18.6623,4100.0
2007-04-17 14:25:00,28.44,28.44,28.42,28.42,5600.0,18.6623,18.6623,18.6492,18.6492,5600.0
2007-04-17 14:30:00,28.43,28.44,28.4,28.43,23500.0,18.6558,18.6623,18.6361,18.6558,23500.0
2007-04-17 14:35:00,28.43,28.44,28.4,28.42,17700.0,18.6558,18.6623,18.6361,18.6492,17700.0
2007-04-17 14:40:00,28.41,28.41,28.37,28.39,13800.0,18.6426,18.6426,18.6164,18.6295,13800.0
2007-04-17 14:45:00,28.39,28.41,28.37,28.37,10400.0,18.6295,18.6426,18.6164,18.6164,10400.0
2007-04-17 14:50:00,28.38,28.38,28.33,28.38,51500.0,18.623,18.623,18.5901,18.623,51500.0
2007-04-17 14:55:00,28.38,28.42,28.37,28.4,13100.0,18.623,18.6492,18.6164,18.6361,13100.0
2007-04-17 15:00:00,28.4,28.43,28.39,28.42,14400.0,18.6361,18.6558,18.6295,18.6492,14400.0
2007-04-17 15:05:00,28.42,28.42,28.38,28.4,8900.0,18.6492,18.6492,18.623,18.6361,8900.0
2007-04-17 15:10:00,28.4,28.41,28.38,28.38,12600.0,18.6361,18.6426,18.623,18.623,12600.0
2007-04-17 15:15:00,28.38,28.4,28.38,28.38,3700.0,18.623,18.6361,18.623,18.623,3700.0
2007-04-17 15:20:00,28.38,28.41,28.38,28.4,15900.0,18.623,18.6426,18.623,18.6361,15900.0
2007-04-17 15:25:00,28.4,28.4,28.36,28.37,20400.0,18.6361,18.6361,18.6098,18.6164,20400.0
2007-04-17 15:30:00,28.36,28.4,28.36,28.4,12500.0,18.6098,18.6361,18.6098,18.6361,12500.0
2007-04-17 15:35:00,28.4,28.44,28.4,28.43,15900.0,18.6361,18.6623,18.6361,18.6558,15900.0
2007-04-17 15:40:00,28.43,28.44,28.41,28.41,17300.0,18.6558,18.6623,18.6426,18.6426,17300.0
2007-04-17 15:45:00,28.42,28.43,28.42,28.43,14700.0,18.6492,18.6558,18.6492,18.6558,14700.0
2007-04-17 15:50:00,28.43,28.44,28.42,28.43,25200.0,18.6558,18.6623,18.6492,18.6558,25200.0
2007-04-17 15:55:00,28.43,28.47,28.43,28.46,31900.0,18.6558,18.682,18.6558,18.6755,31900.0
2007-04-18 09:30:00,28.35,28.4,28.34,28.4,9400.0,18.6033,18.6361,18.5967,18.6361,9400.0
2007-04-18 09:35:00,28.4,28.46,28.4,28.4,4300.0,18.6361,18.6755,18.6361,18.6361,4300.0
2007-04-18 09:40:00,28.38,28.4,28.26,28.26,4200.0,18.623,18.6361,18.5442,18.5442,4200.0
2007-04-18 09:45:00,28.29,28.29,28.15,28.18,13900.0,18.5639,18.5639,18.472,18.4917,13900.0
2007-04-18 09:50:00,28.18,28.26,28.17,28.23,18800.0,18.4917,18.5442,18.4852,18.5245,18800.0
2007-04-18 09:55:00,28.21,28.26,28.21,28.25,12500.0,18.5114,18.5442,18.5114,18.5377,12500.0
2007-04-18 10:00:00,28.25,28.29,28.24,28.24,17500.0,18.5377,18.5639,18.5311,18.5311,17500.0
2007-04-18 10:05:00,28.22,28.23,28.18,28.22,24800.0,18.518,18.5245,18.4917,18.518,24800.0
2007-04-18 10:10:00,28.22,28.23,28.2,28.21,12100.0,18.518,18.5245,18.5048,18.5114,12100.0
2007-04-18 10:15:00,28.21,28.25,28.2,28.25,16000.0,18.5114,18.5377,18.5048,18.5377,16000.0
2007-04-18 10:20:00,28.22,28.25,28.2,28.22,20600.0,18.518,18.5377,18.5048,18.518,20600.0
2007-04-18 10:25:00,28.22,28.22,28.2,28.22,15900.0,18.518,18.518,18.5048,18.518,15900.0
2007-04-18 10:30:00,28.22,28.25,28.2,28.22,12200.0,18.518,18.5377,18.5048,18.518,12200.0
2007-04-18 10:35:00,28.22,28.24,28.18,28.2,17800.0,18.518,18.5311,18.4917,18.5048,17800.0
2007-04-18 10:40:00,28.22,28.25,28.2,28.21,9100.0,18.518,18.5377,18.5048,18.5114,9100.0
2007-04-18 10:45:00,28.21,28.25,28.2,28.24,9600.0,18.5114,18.5377,18.5048,18.5311,9600.0
2007-04-18 10:50:00,28.23,28.25,28.2,28.21,19800.0,18.5245,18.5377,18.5048,18.5114,19800.0
2007-04-18 10:55:00,28.21,28.24,28.2,28.24,12400.0,18.5114,18.5311,18.5048,18.5311,12400.0
2007-04-18 11:00:00,28.21,28.24,28.2,28.22,12000.0,18.5114,18.5311,18.5048,18.518,12000.0
2007-04-18 11:05:00,28.23,28.27,28.22,28.25,38000.0,18.5245,18.5508,18.518,18.5377,38000.0
2007-04-18 11:10:00,28.25,28.3,28.24,28.27,16600.0,18.5377,18.5705,18.5311,18.5508,16600.0
2007-04-18 11:15:00,28.28,28.29,28.22,28.23,32600.0,18.5573,18.5639,18.518,18.5245,32600.0
2007-04-18 11:20:00,28.23,28.24,28.19,28.19,8800.0,18.5245,18.5311,18.4983,18.4983,8800.0
2007-04-18 11:25:00,28.2,28.2,28.19,28.19,1700.0,18.5048,18.5048,18.4983,18.4983,1700.0
2007-04-18 11:30:00,28.19,28.21,28.18,28.18,13100.0,18.4983,18.5114,18.4917,18.4917,13100.0
2007-04-18 11:35:00,28.18,28.18,28.16,28.16,8900.0,18.4917,18.4917,18.4786,18.4786,8900.0
2007-04-18 11:40:00,28.16,28.18,28.16,28.16,5700.0,18.4786,18.4917,18.4786,18.4786,5700.0
2007-04-18 11:45:00,28.16,28.16,28.13,28.15,12700.0,18.4786,18.4786,18.4589,18.472,12700.0
2007-04-18 11:50:00,28.15,28.18,28.15,28.15,29600.0,18.472,18.4917,18.472,18.472,29600.0
2007-04-18 11:55:00,28.15,28.22,28.15,28.18,26000.0,18.472,18.518,18.472,18.4917,26000.0
2007-04-18 12:00:00,28.19,28.19,28.17,28.18,6800.0,18.4983,18.4983,18.4852,18.4917,6800.0
2007-04-18 12:05:00,28.18,28.22,28.17,28.19,18400.0,18.4917,18.518,18.4852,18.4983,18400.0
2007-04-18 12:10:00,28.2,28.21,28.16,28.16,11100.0,18.5048,18.5114,18.4786,18.4786,11100.0
2007-04-18 12:15:00,28.15,28.15,28.13,28.14,4000.0,18.472,18.472,18.4589,18.4655,4000.0
2007-04-18 12:20:00,28.13,28.14,28.11,28.11,14000.0,18.4589,18.4655,18.4458,18.4458,14000.0
2007-04-18 12:25:00,28.11,28.17,28.11,28.14,15400.0,18.4458,18.4852,18.4458,18.4655,15400.0
2007-04-18 12:30:00,28.13,28.15,28.13,28.13,10400.0,18.4589,18.472,18.4589,18.4589,10400.0
2007-04-18 12:35:00,28.14,28.15,28.13,28.15,15100.0,18.4655,18.472,18.4589,18.472,15100.0
2007-04-18 12:40:00,28.15,28.16,28.1,28.1,9200.0,18.472,18.4786,18.4392,18.4392,9200.0
2007-04-18 12:45:00,28.11,28.13,28.09,28.13,19200.0,18.4458,18.4589,18.4327,18.4589,19200.0
2007-04-18 12:50:00,28.11,28.13,28.1,28.12,9400.0,18.4458,18.4589,18.4392,18.4523,9400.0
2007-04-18 12:55:00,28.12,28.13,28.1,28.11,16400.0,18.4523,18.4589,18.4392,18.4458,16400.0
2007-04-18 13:00:00,28.11,28.15,28.11,28.15,10200.0,18.4458,18.472,18.4458,18.472,10200.0
2007-04-18 13:05:00,28.16,28.17,28.14,28.15,5300.0,18.4786,18.4852,18.4655,18.472,5300.0
2007-04-18 13:10:00,28.15,28.19,28.15,28.19,7700.0,18.472,18.4983,18.472,18.4983,7700.0
2007-04-18 13:15:00,28.17,28.19,28.14,28.16,4900.0,18.4852,18.4983,18.4655,18.4786,4900.0
2007-04-18 13:20:00,28.16,28.18,28.14,28.15,8200.0,18.4786,18.4917,18.4655,18.472,8200.0
2007-04-18 13:25:00,28.15,28.17,28.14,28.16,8700.0,18.472,18.4852,18.4655,18.4786,8700.0
2007-04-18 13:30:00,28.15,28.15,28.12,28.12,8800.0,18.472,18.472,18.4523,18.4523,8800.0
2007-04-18 13:35:00,28.12,28.14,28.12,28.13,6200.0,18.4523,18.4655,18.4523,18.4589,6200.0
2007-04-18 13:40:00,28.12,28.15,28.12,28.15,10100.0,18.4523,18.472,18.4523,18.472,10100.0
2007-04-18 13:45:00,28.14,28.15,28.12,28.12,7900.0,18.4655,18.472,18.4523,18.4523,7900.0
2007-04-18 13:50:00,28.14,28.15,28.12,28.14,11800.0,18.4655,18.472,18.4523,18.4655,11800.0
2007-04-18 13:55:00,28.12,28.13,28.11,28.12,10800.0,18.4523,18.4589,18.4458,18.4523,10800.0
2007-04-18 14:00:00,28.12,28.2,28.12,28.19,21300.0,18.4523,18.5048,18.4523,18.4983,21300.0
2007-04-18 14:05:00,28.19,28.21,28.19,28.19,5300.0,18.4983,18.5114,18.4983,18.4983,5300.0
2007-04-18 14:10:00,28.19,28.25,28.19,28.22,7700.0,18.4983,18.5377,18.4983,18.518,7700.0
2007-04-18 14:15:00,28.22,28.25,28.22,28.24,9500.0,18.518,18.5377,18.518,18.5311,9500.0
2007-04-18 14:20:00,28.25,28.28,28.24,28.26,27000.0,18.5377,18.5573,18.5311,18.5442,27000.0
2007-04-18 14:25:00,28.24,28.27,28.2,28.2,6700.0,18.5311,18.5508,18.5048,18.5048,6700.0
2007-04-18 14:30:00,28.21,28.22,28.2,28.22,5000.0,18.5114,18.518,18.5048,18.518,5000.0
2007-04-18 14:35:00,28.22,28.25,28.21,28.23,4400.0,18.518,18.5377,18.5114,18.5245,4400.0
2007-04-18 14:40:00,28.23,28.24,28.21,28.22,4600.0,18.5245,18.5311,18.5114,18.518,4600.0
2007-04-18 14:45:00,28.22,28.24,28.19,28.19,10400.0,18.518,18.5311,18.4983,18.4983,10400.0
2007-04-18 14:50:00,28.19,28.22,28.18,28.2,12400.0,18.4983,18.518,18.4917,18.5048,12400.0
2007-04-18 14:55:00,28.19,28.22,28.16,28.22,12700.0,18.4983,18.518,18.4786,18.518,12700.0
2007-04-18 15:00:00,28.21,28.23,28.19,28.21,13500.0,18.5114,18.5245,18.4983,18.5114,13500.0
2007-04-18 15:05:00,28.2,28.25,28.2,28.21,11700.0,18.5048,18.5377,18.5048,18.5114,11700.0
2007-04-18 15:10:00,28.23,28.24,28.17,28.17,11900.0,18.5245,18.5311,18.4852,18.4852,11900.0
2007-04-18 15:15:00,28.2,28.22,28.16,28.22,10500.0,18.5048,18.518,18.4786,18.518,10500.0
2007-04-18 15:20:00,28.2,28.23,28.19,28.22,9800.0,18.5048,18.5245,18.4983,18.518,9800.0
2007-04-18 15:25:00,28.2,28.22,28.18,28.19,14400.0,18.5048,18.518,18.4917,18.4983,14400.0
2007-04-18 15:30:00,28.2,28.21,28.16,28.2,15800.0,18.5048,18.5114,18.4786,18.5048,15800.0
2007-04-18 15:35:00,28.2,28.25,28.18,28.2,23000.0,18.5048,18.5377,18.4917,18.5048,23000.0
2007-04-18 15:40:00,28.19,28.2,28.15,28.16,9600.0,18.4983,18.5048,18.472,18.4786,9600.0
2007-04-18 15:45:00,28.17,28.18,28.13,28.17,26100.0,18.4852,18.4917,18.4589,18.4852,26100.0
2007-04-18 15:50:00,28.17,28.17,28.11,28.14,24100.0,18.4852,18.4852,18.4458,18.4655,24100.0
2007-04-18 15:55:00,28.15,28.15,28.1,28.1,39700.0,18.472,18.472,18.4392,18.4392,39700.0
2007-04-19 09:30:00,28.97,28.97,27.76,27.76,17000.0,19.0101,19.0101,18.2161,18.2161,17000.0
2007-04-19 09:35:00,27.76,27.85,27.76,27.79,9400.0,18.2161,18.2752,18.2161,18.2358,9400.0
2007-04-19 09:40:00,27.76,27.76,27.67,27.68,10500.0,18.2161,18.2161,18.1571,18.1636,10500.0
2007-04-19 09:45:00,27.68,27.75,27.63,27.75,5100.0,18.1636,18.2096,18.1308,18.2096,5100.0
2007-04-19 09:50:00,27.74,27.77,27.63,27.76,12700.0,18.203,18.2227,18.1308,18.2161,12700.0
2007-04-19 09:55:00,27.76,27.8,27.51,27.75,11000.0,18.2161,18.2424,18.0521,18.2096,11000.0
2007-04-19 10:00:00,27.72,27.81,27.72,27.79,5500.0,18.1899,18.2489,18.1899,18.2358,5500.0
2007-04-19 10:05:00,27.79,27.85,27.65,27.85,8100.0,18.2358,18.2752,18.1439,18.2752,8100.0
2007-04-19 10:10:00,27.85,27.89,27.79,27.8,5900.0,18.2752,18.3014,18.2358,18.2424,5900.0
2007-04-19 10:15:00,27.8,27.82,27.77,27.78,7300.0,18.2424,18.2555,18.2227,18.2292,7300.0
2007-04-19 10:20:00,27.79,27.9,27.78,27.84,10300.0,18.2358,18.308,18.2292,18.2686,10300.0
2007-04-19 10:25:00,27.84,27.88,27.81,27.82,8400.0,18.2686,18.2949,18.2489,18.2555,8400.0
2007-04-19 10:30:00,27.81,27.84,27.79,27.79,11200.0,18.2489,18.2686,18.2358,18.2358,11200.0
2007-04-19 10:35:00,27.78,27.81,27.78,27.8,5500.0,18.2292,18.2489,18.2292,18.2424,5500.0
2007-04-19 10:40:00,27.79,27.81,27.77,27.78,9500.0,18.2358,18.2489,18.2227,18.2292,9500.0
2007-04-19 10:45:00,27.77,27.79,27.75,27.75,8500.0,18.2227,18.2358,18.2096,18.2096,8500.0
2007-04-19 10:50:00,27.75,27.76,27.73,27.74,8600.0,18.2096,18.2161,18.1964,18.203,8600.0
2007-04-19 10:55:00,27.73,27.73,27.69,27.7,22600.0,18.1964,18.1964,18.1702,18.1767,22600.0
2007-04-19 11:00:00,27.69,27.7,27.67,27.69,19700.0,18.1702,18.1767,18.1571,18.1702,19700.0
2007-04-19 11:05:00,27.68,27.7,27.68,27.69,5600.0,18.1636,18.1767,18.1636,18.1702,5600.0
2007-04-19 11:10:00,27.69,27.72,27.69,27.72,14900.0,18.1702,18.1899,18.1702,18.1899,14900.0
2007-04-19 11:15:00,27.71,27.76,27.71,27.74,14600.0,18.1833,18.2161,18.1833,18.203,14600.0
2007-04-19 11:20:00,27.74,27.79,27.74,27.77,11900.0,18.203,18.2358,18.203,18.2227,11900.0
2007-04-19 11:25:00,27.77,27.77,27.71,27.72,14100.0,18.2227,18.2227,18.1833,18.1899,14100.0
2007-04-19 11:30:00,27.71,27.75,27.69,27.69,21800.0,18.1833,18.2096,18.1702,18.1702,21800.0
2007-04-19 11:35:00,27.69,27.7,27.68,27.7,10100.0,18.1702,18.1767,18.1636,18.1767,10100.0
2007-04-19 11:40:00,27.7,27.73,27.69,27.72,10300.0,18.1767,18.1964,18.1702,18.1899,10300.0
2007-04-19 11:45:00,27.72,27.73,27.69,27.69,10600.0,18.1899,18.1964,18.1702,18.1702,10600.0
2007-04-19 11:50:00,27.69,27.73,27.69,27.72,10100.0,18.1702,18.1964,18.1702,18.1899,10100.0
2007-04-19 11:55:00,27.7,27.72,27.68,27.7,6900.0,18.1767,18.1899,18.1636,18.1767,6900.0
2007-04-19 12:00:00,27.69,27.7,27.65,27.65,7800.0,18.1702,18.1767,18.1439,18.1439,7800.0
2007-04-19 12:05:00,27.65,27.66,27.63,27.63,9200.0,18.1439,18.1505,18.1308,18.1308,9200.0
2007-04-19 12:10:00,27.63,27.67,27.63,27.67,12000.0,18.1308,18.1571,18.1308,18.1571,12000.0
2007-04-19 12:15:00,27.67,27.7,27.67,27.69,5600.0,18.1571,18.1767,18.1571,18.1702,5600.0
2007-04-19 12:20:00,27.69,27.69,27.66,27.67,6700.0,18.1702,18.1702,18.1505,18.1571,6700.0
2007-04-19 12:25:00,27.67,27.67,27.64,27.67,12300.0,18.1571,18.1571,18.1374,18.1571,12300.0
2007-04-19 12:30:00,27.66,27.67,27.62,27.63,9400.0,18.1505,18.1571,18.1242,18.1308,9400.0
2007-04-19 12:35:00,27.62,27.63,27.59,27.61,13100.0,18.1242,18.1308,18.1046,18.1177,13100.0
2007-04-19 12:40:00,27.61,27.64,27.6,27.61,32500.0,18.1177,18.1374,18.1111,18.1177,32500.0
2007-04-19 12:45:00,27.61,27.64,27.58,27.62,11700.0,18.1177,18.1374,18.098,18.1242,11700.0
2007-04-19 12:50:00,27.62,27.65,27.62,27.65,5000.0,18.1242,18.1439,18.1242,18.1439,5000.0
2007-04-19 12:55:00,27.64,27.66,27.61,27.63,6900.0,18.1374,18.1505,18.1177,18.1308,6900.0
2007-04-19 13:00:00,27.63,27.66,27.61,27.64,6800.0,18.1308,18.1505,18.1177,18.1374,6800.0
2007-04-19 13:05:00,27.63,27.66,27.63,27.66,3100.0,18.1308,18.1505,18.1308,18.1505,3100.0
2007-04-19 13:10:00,27.65,27.67,27.65,27.65,3000.0,18.1439,18.1571,18.1439,18.1439,3000.0
2007-04-19 13:15:00,27.65,27.68,27.65,27.67,2300.0,18.1439,18.1636,18.1439,18.1571,2300.0
2007-04-19 13:20:00,27.67,27.68,27.67,27.68,5800.0,18.1571,18.1636,18.1571,18.1636,5800.0
2007-04-19 13:25:00,27.68,27.69,27.63,27.63,16100.0,18.1636,18.1702,18.1308,18.1308,16100.0
2007-04-19 13:30:00,27.63,27.65,27.62,27.65,3200.0,18.1308,18.1439,18.1242,18.1439,3200.0
2007-04-19 13:35:00,27.64,27.65,27.62,27.63,10600.0,18.1374,18.1439,18.1242,18.1308,10600.0
2007-04-19 13:40:00,27.63,27.63,27.6,27.62,14500.0,18.1308,18.1308,18.1111,18.1242,14500.0
2007-04-19 13:45:00,27.61,27.64,27.61,27.63,11200.0,18.1177,18.1374,18.1177,18.1308,11200.0
2007-04-19 13:50:00,27.63,27.65,27.63,27.65,8100.0,18.1308,18.1439,18.1308,18.1439,8100.0
2007-04-19 13:55:00,27.64,27.65,27.63,27.63,5900.0,18.1374,18.1439,18.1308,18.1308,5900.0
2007-04-19 14:00:00,27.62,27.65,27.61,27.65,5700.0,18.1242,18.1439,18.1177,18.1439,5700.0
2007-04-19 14:05:00,27.65,27.65,27.62,27.63,13700.0,18.1439,18.1439,18.1242,18.1308,13700.0
2007-04-19 14:10:00,27.62,27.65,27.6,27.6,16000.0,18.1242,18.1439,18.1111,18.1111,16000.0
2007-04-19 14:15:00,27.6,27.63,27.55,27.6,14300.0,18.1111,18.1308,18.0783,18.1111,14300.0
2007-04-19 14:20:00,27.59,27.6,27.56,27.58,8100.0,18.1046,18.1111,18.0849,18.098,8100.0
2007-04-19 14:25:00,27.58,27.6,27.58,27.58,18200.0,18.098,18.1111,18.098,18.098,18200.0
2007-04-19 14:30:00,27.58,27.59,27.55,27.56,14900.0,18.098,18.1046,18.0783,18.0849,14900.0
2007-04-19 14:35:00,27.55,27.57,27.54,27.55,12300.0,18.0783,18.0914,18.0718,18.0783,12300.0
2007-04-19 14:40:00,27.55,27.58,27.54,27.55,6900.0,18.0783,18.098,18.0718,18.0783,6900.0
2007-04-19 14:45:00,27.55,27.59,27.55,27.59,10600.0,18.0783,18.1046,18.0783,18.1046,10600.0
2007-04-19 14:50:00,27.59,27.6,27.56,27.56,5700.0,18.1046,18.1111,18.0849,18.0849,5700.0
2007-04-19 14:55:00,27.56,27.58,27.54,27.55,12500.0,18.0849,18.098,18.0718,18.0783,12500.0
2007-04-19 15:00:00,27.55,27.56,27.52,27.55,7300.0,18.0783,18.0849,18.0586,18.0783,7300.0
2007-04-19 15:05:00,27.54,27.56,27.54,27.56,7600.0,18.0718,18.0849,18.0718,18.0849,7600.0
2007-04-19 15:10:00,27.58,27.58,27.54,27.55,10700.0,18.098,18.098,18.0718,18.0783,10700.0
2007-04-19 15:15:00,27.54,27.58,27.54,27.58,6800.0,18.0718,18.098,18.0718,18.098,6800.0
2007-04-19 15:20:00,27.57,27.59,27.56,27.56,8400.0,18.0914,18.1046,18.0849,18.0849,8400.0
2007-04-19 15:25:00,27.56,27.58,27.55,27.58,8100.0,18.0849,18.098,18.0783,18.098,8100.0
2007-04-19 15:30:00,27.58,27.58,27.55,27.57,7300.0,18.098,18.098,18.0783,18.0914,7300.0
2007-04-19 15:35:00,27.55,27.58,27.55,27.57,9700.0,18.0783,18.098,18.0783,18.0914,9700.0
2007-04-19 15:40:00,27.56,27.59,27.54,27.59,15800.0,18.0849,18.1046,18.0718,18.1046,15800.0
2007-04-19 15:45:00,27.59,27.62,27.57,27.62,8300.0,18.1046,18.1242,18.0914,18.1242,8300.0
2007-04-19 15:50:00,27.62,27.63,27.59,27.6,13900.0,18.1242,18.1308,18.1046,18.1111,13900.0
2007-04-19 15:55:00,27.59,27.63,27.59,27.61,28800.0,18.1046,18.1308,18.1046,18.1177,28800.0
2007-04-20 09:30:00,27.75,28.0,27.75,27.99,15100.0,18.2096,18.3736,18.2096,18.367,15100.0
2007-04-20 09:35:00,27.95,28.0,27.82,27.85,6800.0,18.3408,18.3736,18.2555,18.2752,6800.0
2007-04-20 09:40:00,27.84,27.85,27.79,27.8,6500.0,18.2686,18.2752,18.2358,18.2424,6500.0
2007-04-20 09:45:00,27.8,27.84,27.72,27.76,10900.0,18.2424,18.2686,18.1899,18.2161,10900.0
2007-04-20 09:50:00,27.7,27.75,27.38,27.7,18200.0,18.1767,18.2096,17.9668,18.1767,18200.0
2007-04-20 09:55:00,27.69,27.79,27.66,27.78,9600.0,18.1702,18.2358,18.1505,18.2292,9600.0
2007-04-20 10:00:00,27.77,27.8,27.73,27.8,12900.0,18.2227,18.2424,18.1964,18.2424,12900.0
2007-04-20 10:05:00,27.8,27.8,27.73,27.78,10600.0,18.2424,18.2424,18.1964,18.2292,10600.0
2007-04-20 10:10:00,27.78,27.78,27.7,27.74,16000.0,18.2292,18.2292,18.1767,18.203,16000.0
2007-04-20 10:15:00,27.74,27.75,27.68,27.68,7300.0,18.203,18.2096,18.1636,18.1636,7300.0
2007-04-20 10:20:00,27.68,27.68,27.64,27.64,8600.0,18.1636,18.1636,18.1374,18.1374,8600.0
2007-04-20 10:25:00,27.64,27.68,27.64,27.67,10700.0,18.1374,18.1636,18.1374,18.1571,10700.0
2007-04-20 10:30:00,27.67,27.73,27.67,27.73,11000.0,18.1571,18.1964,18.1571,18.1964,11000.0
2007-04-20 10:35:00,27.73,27.73,27.67,27.67,9200.0,18.1964,18.1964,18.1571,18.1571,9200.0
2007-04-20 10:40:00,27.67,27.72,27.67,27.71,12000.0,18.1571,18.1899,18.1571,18.1833,12000.0
2007-04-20 10:45:00,27.71,27.73,27.67,27.67,6800.0,18.1833,18.1964,18.1571,18.1571,6800.0
2007-04-20 10:50:00,27.66,27.66,27.57,27.62,14300.0,18.1505,18.1505,18.0914,18.1242,14300.0
2007-04-20 10:55:00,27.61,27.64,27.61,27.61,6300.0,18.1177,18.1374,18.1177,18.1177,6300.0
2007-04-20 11:00:00,27.61,27.63,27.58,27.58,10900.0,18.1177,18.1308,18.098,18.098,10900.0
2007-04-20 11:05:00,27.58,27.58,27.57,27.57,6000.0,18.098,18.098,18.0914,18.0914,6000.0
2007-04-20 11:10:00,27.56,27.57,27.49,27.49,11700.0,18.0849,18.0914,18.0389,18.0389,11700.0
2007-04-20 11:15:00,27.5,27.53,27.44,27.45,20100.0,18.0455,18.0652,18.0061,18.0127,20100.0
2007-04-20 11:20:00,27.48,27.49,27.48,27.49,23600.0,18.0324,18.0389,18.0324,18.0389,23600.0
2007-04-20 11:25:00,27.49,27.49,27.38,27.46,19000.0,18.0389,18.0389,17.9668,18.0193,19000.0
2007-04-20 11:30:00,27.46,27.5,27.45,27.49,11600.0,18.0193,18.0455,18.0127,18.0389,11600.0
2007-04-20 11:35:00,27.49,27.5,27.49,27.49,3100.0,18.0389,18.0455,18.0389,18.0389,3100.0
2007-04-20 11:40:00,27.5,27.5,27.46,27.48,13100.0,18.0455,18.0455,18.0193,18.0324,13100.0
2007-04-20 11:45:00,27.49,27.51,27.49,27.5,4300.0,18.0389,18.0521,18.0389,18.0455,4300.0
2007-04-20 11:50:00,27.5,27.51,27.49,27.5,5400.0,18.0455,18.0521,18.0389,18.0455,5400.0
2007-04-20 11:55:00,27.5,27.5,27.47,27.48,7500.0,18.0455,18.0455,18.0258,18.0324,7500.0
2007-04-20 12:00:00,27.49,27.51,27.45,27.45,8700.0,18.0389,18.0521,18.0127,18.0127,8700.0
2007-04-20 12:05:00,27.45,27.53,27.45,27.52,5000.0,18.0127,18.0652,18.0127,18.0586,5000.0
2007-04-20 12:10:00,27.52,27.53,27.48,27.49,10400.0,18.0586,18.0652,18.0324,18.0389,10400.0
2007-04-20 12:15:00,27.5,27.55,27.48,27.49,8700.0,18.0455,18.0783,18.0324,18.0389,8700.0
2007-04-20 12:20:00,27.5,27.55,27.49,27.55,2500.0,18.0455,18.0783,18.0389,18.0783,2500.0
2007-04-20 12:25:00,27.55,27.55,27.53,27.54,5800.0,18.0783,18.0783,18.0652,18.0718,5800.0
2007-04-20 12:30:00,27.54,27.55,27.52,27.55,5400.0,18.0718,18.0783,18.0586,18.0783,5400.0
2007-04-20 12:35:00,27.54,27.55,27.45,27.48,10600.0,18.0718,18.0783,18.0127,18.0324,10600.0
2007-04-20 12:40:00,27.47,27.5,27.47,27.5,5900.0,18.0258,18.0455,18.0258,18.0455,5900.0
2007-04-20 12:45:00,27.5,27.5,27.46,27.49,6700.0,18.0455,18.0455,18.0193,18.0389,6700.0
2007-04-20 12:50:00,27.49,27.51,27.46,27.46,10100.0,18.0389,18.0521,18.0193,18.0193,10100.0
2007-04-20 12:55:00,27.46,27.47,27.43,27.47,4100.0,18.0193,18.0258,17.9996,18.0258,4100.0
2007-04-20 13:00:00,27.47,27.5,27.47,27.47,5600.0,18.0258,18.0455,18.0258,18.0258,5600.0
2007-04-20 13:05:00,27.49,27.54,27.48,27.52,4000.0,18.0389,18.0718,18.0324,18.0586,4000.0
2007-04-20 13:10:00,27.54,27.55,27.52,27.53,4000.0,18.0718,18.0783,18.0586,18.0652,4000.0
2007-04-20 13:15:00,27.55,27.6,27.55,27.6,3200.0,18.0783,18.1111,18.0783,18.1111,3200.0
2007-04-20 13:20:00,27.59,27.6,27.52,27.52,9900.0,18.1046,18.1111,18.0586,18.0586,9900.0
2007-04-20 13:25:00,27.52,27.56,27.52,27.55,3400.0,18.0586,18.0849,18.0586,18.0783,3400.0
2007-04-20 13:30:00,27.56,27.59,27.55,27.59,3200.0,18.0849,18.1046,18.0783,18.1046,3200.0
2007-04-20 13:35:00,27.59,27.59,27.57,27.57,7200.0,18.1046,18.1046,18.0914,18.0914,7200.0
2007-04-20 13:40:00,27.57,27.58,27.56,27.57,4000.0,18.0914,18.098,18.0849,18.0914,4000.0
2007-04-20 13:45:00,27.57,27.59,27.57,27.59,8100.0,18.0914,18.1046,18.0914,18.1046,8100.0
2007-04-20 13:50:00,27.58,27.6,27.58,27.59,3900.0,18.098,18.1111,18.098,18.1046,3900.0
2007-04-20 13:55:00,27.6,27.61,27.59,27.61,5000.0,18.1111,18.1177,18.1046,18.1177,5000.0
2007-04-20 14:00:00,27.61,27.63,27.6,27.61,6700.0,18.1177,18.1308,18.1111,18.1177,6700.0
2007-04-20 14:05:00,27.61,27.61,27.6,27.61,3700.0,18.1177,18.1177,18.1111,18.1177,3700.0
2007-04-20 14:10:00,27.61,27.61,27.59,27.6,7400.0,18.1177,18.1177,18.1046,18.1111,7400.0
2007-04-20 14:15:00,27.61,27.61,27.6,27.6,6700.0,18.1177,18.1177,18.1111,18.1111,6700.0
2007-04-20 14:20:00,27.6,27.65,27.6,27.61,14000.0,18.1111,18.1439,18.1111,18.1177,14000.0
2007-04-20 14:25:00,27.61,27.63,27.6,27.61,8800.0,18.1177,18.1308,18.1111,18.1177,8800.0
2007-04-20 14:30:00,27.61,27.65,27.61,27.65,4000.0,18.1177,18.1439,18.1177,18.1439,4000.0
2007-04-20 14:35:00,27.64,27.67,27.64,27.66,7800.0,18.1374,18.1571,18.1374,18.1505,7800.0
2007-04-20 14:40:00,27.66,27.67,27.64,27.65,6200.0,18.1505,18.1571,18.1374,18.1439,6200.0
2007-04-20 14:45:00,27.66,27.69,27.66,27.68,5800.0,18.1505,18.1702,18.1505,18.1636,5800.0
2007-04-20 14:50:00,27.68,27.69,27.67,27.69,6200.0,18.1636,18.1702,18.1571,18.1702,6200.0
2007-04-20 14:55:00,27.69,27.73,27.69,27.7,33600.0,18.1702,18.1964,18.1702,18.1767,33600.0
2007-04-20 15:00:00,27.69,27.69,27.63,27.63,7100.0,18.1702,18.1702,18.1308,18.1308,7100.0
2007-04-20 15:05:00,27.64,27.67,27.64,27.67,7400.0,18.1374,18.1571,18.1374,18.1571,7400.0
2007-04-20 15:10:00,27.67,27.67,27.64,27.65,6800.0,18.1571,18.1571,18.1374,18.1439,6800.0
2007-04-20 15:15:00,27.66,27.66,27.64,27.64,6800.0,18.1505,18.1505,18.1374,18.1374,6800.0
2007-04-20 15:20:00,27.64,27.64,27.59,27.62,16900.0,18.1374,18.1374,18.1046,18.1242,16900.0
2007-04-20 15:25:00,27.62,27.64,27.62,27.62,12600.0,18.1242,18.1374,18.1242,18.1242,12600.0
2007-04-20 15:30:00,27.62,27.66,27.61,27.62,18800.0,18.1242,18.1505,18.1177,18.1242,18800.0
2007-04-20 15:35:00,27.61,27.64,27.59,27.63,15500.0,18.1177,18.1374,18.1046,18.1308,15500.0
2007-04-20 15:40:00,27.63,27.64,27.58,27.58,14400.0,18.1308,18.1374,18.098,18.098,14400.0
2007-04-20 15:45:00,27.62,27.64,27.6,27.63,13300.0,18.1242,18.1374,18.1111,18.1308,13300.0
2007-04-20 15:50:00,27.64,27.65,27.6,27.65,15400.0,18.1374,18.1439,18.1111,18.1439,15400.0
2007-04-20 15:55:00,27.65,27.67,27.63,27.65,19400.0,18.1439,18.1571,18.1308,18.1439,19400.0
2007-04-23 09:30:00,27.63,27.63,27.34,27.37,20200.0,18.1308,18.1308,17.9405,17.9602,20200.0
2007-04-23 09:35:00,27.47,27.6,27.47,27.6,13500.0,18.0258,18.1111,18.0258,18.1111,13500.0
2007-04-23 09:40:00,27.6,27.65,27.57,27.63,15300.0,18.1111,18.1439,18.0914,18.1308,15300.0
2007-04-23 09:45:00,27.63,27.66,27.59,27.59,11700.0,18.1308,18.1505,18.1046,18.1046,11700.0
2007-04-23 09:50:00,27.61,27.66,27.54,27.6,8200.0,18.1177,18.1505,18.0718,18.1111,8200.0
2007-04-23 09:55:00,27.64,27.68,27.61,27.62,8800.0,18.1374,18.1636,18.1177,18.1242,8800.0
2007-04-23 10:00:00,27.61,27.61,27.2,27.42,73900.0,18.1177,18.1177,17.8486,17.993,73900.0
2007-04-23 10:05:00,27.4,27.48,27.4,27.46,6600.0,17.9799,18.0324,17.9799,18.0193,6600.0
2007-04-23 10:10:00,27.48,27.51,27.47,27.49,4900.0,18.0324,18.0521,18.0258,18.0389,4900.0
2007-04-23 10:15:00,27.5,27.55,27.5,27.54,6000.0,18.0455,18.0783,18.0455,18.0718,6000.0
2007-04-23 10:20:00,27.54,27.54,27.45,27.49,8700.0,18.0718,18.0718,18.0127,18.0389,8700.0
2007-04-23 10:25:00,27.49,27.5,27.48,27.5,6100.0,18.0389,18.0455,18.0324,18.0455,6100.0
2007-04-23 10:30:00,27.5,27.6,27.5,27.57,6300.0,18.0455,18.1111,18.0455,18.0914,6300.0
2007-04-23 10:35:00,27.57,27.62,27.54,27.59,13300.0,18.0914,18.1242,18.0718,18.1046,13300.0
2007-04-23 10:40:00,27.59,27.6,27.56,27.58,11100.0,18.1046,18.1111,18.0849,18.098,11100.0
2007-04-23 10:45:00,27.58,27.58,27.51,27.51,14200.0,18.098,18.098,18.0521,18.0521,14200.0
2007-04-23 10:50:00,27.51,27.52,27.48,27.5,11700.0,18.0521,18.0586,18.0324,18.0455,11700.0
2007-04-23 10:55:00,27.5,27.5,27.49,27.49,5500.0,18.0455,18.0455,18.0389,18.0389,5500.0
2007-04-23 11:00:00,27.49,27.5,27.47,27.49,12000.0,18.0389,18.0455,18.0258,18.0389,12000.0
2007-04-23 11:05:00,27.49,27.49,27.46,27.46,9000.0,18.0389,18.0389,18.0193,18.0193,9000.0
2007-04-23 11:10:00,27.45,27.47,27.44,27.47,4900.0,18.0127,18.0258,18.0061,18.0258,4900.0
2007-04-23 11:15:00,27.47,27.48,27.45,27.45,5300.0,18.0258,18.0324,18.0127,18.0127,5300.0
2007-04-23 11:20:00,27.45,27.45,27.4,27.4,17400.0,18.0127,18.0127,17.9799,17.9799,17400.0
2007-04-23 11:25:00,27.42,27.47,27.41,27.46,6400.0,17.993,18.0258,17.9864,18.0193,6400.0
2007-04-23 11:30:00,27.46,27.47,27.45,27.46,5000.0,18.0193,18.0258,18.0127,18.0193,5000.0
2007-04-23 11:35:00,27.45,27.47,27.45,27.46,3300.0,18.0127,18.0258,18.0127,18.0193,3300.0
2007-04-23 11:40:00,27.46,27.47,27.46,27.47,3700.0,18.0193,18.0258,18.0193,18.0258,3700.0
2007-04-23 11:45:00,27.47,27.47,27.46,27.47,3800.0,18.0258,18.0258,18.0193,18.0258,3800.0
2007-04-23 11:50:00,27.47,27.48,27.46,27.47,5000.0,18.0258,18.0324,18.0193,18.0258,5000.0
2007-04-23 11:55:00,27.46,27.47,27.45,27.47,5500.0,18.0193,18.0258,18.0127,18.0258,5500.0
2007-04-23 12:00:00,27.47,27.49,27.44,27.49,17400.0,18.0258,18.0389,18.0061,18.0389,17400.0
2007-04-23 12:05:00,27.48,27.49,27.47,27.49,18200.0,18.0324,18.0389,18.0258,18.0389,18200.0
2007-04-23 12:10:00,27.49,27.52,27.48,27.52,23600.0,18.0389,18.0586,18.0324,18.0586,23600.0
2007-04-23 12:15:00,27.52,27.53,27.49,27.49,15300.0,18.0586,18.0652,18.0389,18.0389,15300.0
2007-04-23 12:20:00,27.49,27.5,27.41,27.41,18400.0,18.0389,18.0455,17.9864,17.9864,18400.0
2007-04-23 12:25:00,27.42,27.49,27.42,27.45,12400.0,17.993,18.0389,17.993,18.0127,12400.0
2007-04-23 12:30:00,27.45,27.46,27.43,27.46,12600.0,18.0127,18.0193,17.9996,18.0193,12600.0
2007-04-23 12:35:00,27.47,27.47,27.43,27.45,11100.0,18.0258,18.0258,17.9996,18.0127,11100.0
2007-04-23 12:40:00,27.44,27.45,27.41,27.42,11400.0,18.0061,18.0127,17.9864,17.993,11400.0
2007-04-23 12:45:00,27.43,27.45,27.42,27.45,7600.0,17.9996,18.0127,17.993,18.0127,7600.0
2007-04-23 12:50:00,27.45,27.5,27.44,27.49,11200.0,18.0127,18.0455,18.0061,18.0389,11200.0
2007-04-23 12:55:00,27.49,27.5,27.48,27.49,9300.0,18.0389,18.0455,18.0324,18.0389,9300.0
2007-04-23 13:00:00,27.49,27.5,27.49,27.49,10100.0,18.0389,18.0455,18.0389,18.0389,10100.0
2007-04-23 13:05:00,27.5,27.5,27.48,27.5,14100.0,18.0455,18.0455,18.0324,18.0455,14100.0
2007-04-23 13:10:00,27.51,27.52,27.5,27.52,15400.0,18.0521,18.0586,18.0455,18.0586,15400.0
2007-04-23 13:15:00,27.52,27.54,27.51,27.54,9500.0,18.0586,18.0718,18.0521,18.0718,9500.0
2007-04-23 13:20:00,27.54,27.6,27.53,27.6,19800.0,18.0718,18.1111,18.0652,18.1111,19800.0
2007-04-23 13:25:00,27.59,27.6,27.55,27.57,17900.0,18.1046,18.1111,18.0783,18.0914,17900.0
2007-04-23 13:30:00,27.57,27.58,27.56,27.57,10400.0,18.0914,18.098,18.0849,18.0914,10400.0
2007-04-23 13:35:00,27.57,27.58,27.56,27.58,5700.0,18.0914,18.098,18.0849,18.098,5700.0
2007-04-23 13:40:00,27.56,27.58,27.53,27.57,16300.0,18.0849,18.098,18.0652,18.0914,16300.0
2007-04-23 13:45:00,27.57,27.57,27.55,27.57,3400.0,18.0914,18.0914,18.0783,18.0914,3400.0
2007-04-23 13:50:00,27.57,27.58,27.5,27.51,12800.0,18.0914,18.098,18.0455,18.0521,12800.0
2007-04-23 13:55:00,27.51,27.55,27.51,27.54,8100.0,18.0521,18.0783,18.0521,18.0718,8100.0
2007-04-23 14:00:00,27.54,27.58,27.51,27.56,11600.0,18.0718,18.098,18.0521,18.0849,11600.0
2007-04-23 14:05:00,27.57,27.58,27.55,27.57,11100.0,18.0914,18.098,18.0783,18.0914,11100.0
2007-04-23 14:10:00,27.58,27.6,27.56,27.58,16800.0,18.098,18.1111,18.0849,18.098,16800.0
2007-04-23 14:15:00,27.58,27.58,27.52,27.55,15400.0,18.098,18.098,18.0586,18.0783,15400.0
2007-04-23 14:20:00,27.55,27.57,27.54,27.56,5900.0,18.0783,18.0914,18.0718,18.0849,5900.0
2007-04-23 14:25:00,27.56,27.59,27.55,27.59,4400.0,18.0849,18.1046,18.0783,18.1046,4400.0
2007-04-23 14:30:00,27.57,27.57,27.56,27.57,3500.0,18.0914,18.0914,18.0849,18.0914,3500.0
2007-04-23 14:35:00,27.58,27.59,27.55,27.57,6700.0,18.098,18.1046,18.0783,18.0914,6700.0
2007-04-23 14:40:00,27.57,27.57,27.51,27.51,8400.0,18.0914,18.0914,18.0521,18.0521,8400.0
2007-04-23 14:45:00,27.51,27.56,27.51,27.55,5200.0,18.0521,18.0849,18.0521,18.0783,5200.0
2007-04-23 14:50:00,27.55,27.56,27.54,27.54,4600.0,18.0783,18.0849,18.0718,18.0718,4600.0
2007-04-23 14:55:00,27.56,27.56,27.54,27.56,4700.0,18.0849,18.0849,18.0718,18.0849,4700.0
2007-04-23 15:00:00,27.55,27.55,27.51,27.52,7700.0,18.0783,18.0783,18.0521,18.0586,7700.0
2007-04-23 15:05:00,27.51,27.55,27.51,27.54,6500.0,18.0521,18.0783,18.0521,18.0718,6500.0
2007-04-23 15:10:00,27.52,27.54,27.52,27.53,3600.0,18.0586,18.0718,18.0586,18.0652,3600.0
2007-04-23 15:15:00,27.52,27.53,27.5,27.52,6500.0,18.0586,18.0652,18.0455,18.0586,6500.0
2007-04-23 15:20:00,27.51,27.52,27.51,27.52,4800.0,18.0521,18.0586,18.0521,18.0586,4800.0
2007-04-23 15:25:00,27.52,27.54,27.51,27.52,7400.0,18.0586,18.0718,18.0521,18.0586,7400.0
2007-04-23 15:30:00,27.51,27.52,27.51,27.52,4400.0,18.0521,18.0586,18.0521,18.0586,4400.0
2007-04-23 15:35:00,27.52,27.55,27.51,27.54,12300.0,18.0586,18.0783,18.0521,18.0718,12300.0
2007-04-23 15:40:00,27.55,27.55,27.54,27.55,10500.0,18.0783,18.0783,18.0718,18.0783,10500.0
2007-04-23 15:45:00,27.54,27.59,27.53,27.59,15100.0,18.0718,18.1046,18.0652,18.1046,15100.0
2007-04-23 15:50:00,27.6,27.6,27.58,27.59,15400.0,18.1111,18.1111,18.098,18.1046,15400.0
2007-04-23 15:55:00,27.59,27.61,27.56,27.6,23200.0,18.1046,18.1177,18.0849,18.1111,23200.0
2007-04-24 09:30:00,27.65,27.89,27.64,27.84,15000.0,18.1439,18.3014,18.1374,18.2686,15000.0
2007-04-24 09:35:00,27.86,27.86,27.68,27.75,5500.0,18.2817,18.2817,18.1636,18.2096,5500.0
2007-04-24 09:40:00,27.76,27.84,27.76,27.83,5300.0,18.2161,18.2686,18.2161,18.262,5300.0
2007-04-24 09:45:00,27.83,28.0,27.83,27.96,22700.0,18.262,18.3736,18.262,18.3474,22700.0
2007-04-24 09:50:00,27.97,27.97,27.91,27.92,26500.0,18.3539,18.3539,18.3145,18.3211,26500.0
2007-04-24 09:55:00,27.92,27.92,27.77,27.8,9400.0,18.3211,18.3211,18.2227,18.2424,9400.0
2007-04-24 10:00:00,27.79,27.8,27.68,27.68,10400.0,18.2358,18.2424,18.1636,18.1636,10400.0
2007-04-24 10:05:00,27.68,27.69,27.63,27.63,7300.0,18.1636,18.1702,18.1308,18.1308,7300.0
2007-04-24 10:10:00,27.66,27.72,27.64,27.72,6200.0,18.1505,18.1899,18.1374,18.1899,6200.0
2007-04-24 10:15:00,27.71,27.74,27.7,27.7,4800.0,18.1833,18.203,18.1767,18.1767,4800.0
2007-04-24 10:20:00,27.71,27.73,27.63,27.63,8400.0,18.1833,18.1964,18.1308,18.1308,8400.0
2007-04-24 10:25:00,27.63,27.64,27.56,27.56,10000.0,18.1308,18.1374,18.0849,18.0849,10000.0
2007-04-24 10:30:00,27.56,27.6,27.56,27.56,15600.0,18.0849,18.1111,18.0849,18.0849,15600.0
2007-04-24 10:35:00,27.58,27.59,27.56,27.56,10200.0,18.098,18.1046,18.0849,18.0849,10200.0
2007-04-24 10:40:00,27.58,27.59,27.57,27.57,7600.0,18.098,18.1046,18.0914,18.0914,7600.0
2007-04-24 10:45:00,27.59,27.6,27.57,27.57,7600.0,18.1046,18.1111,18.0914,18.0914,7600.0
2007-04-24 10:50:00,27.58,27.59,27.55,27.57,9600.0,18.098,18.1046,18.0783,18.0914,9600.0
2007-04-24 10:55:00,27.56,27.58,27.55,27.56,5400.0,18.0849,18.098,18.0783,18.0849,5400.0
2007-04-24 11:00:00,27.57,27.58,27.56,27.56,7800.0,18.0914,18.098,18.0849,18.0849,7800.0
2007-04-24 11:05:00,27.57,27.58,27.56,27.57,8700.0,18.0914,18.098,18.0849,18.0914,8700.0
2007-04-24 11:10:00,27.57,27.58,27.56,27.56,12000.0,18.0914,18.098,18.0849,18.0849,12000.0
2007-04-24 11:15:00,27.56,27.57,27.51,27.52,16100.0,18.0849,18.0914,18.0521,18.0586,16100.0
2007-04-24 11:20:00,27.52,27.53,27.51,27.52,5400.0,18.0586,18.0652,18.0521,18.0586,5400.0
2007-04-24 11:25:00,27.52,27.53,27.51,27.52,6500.0,18.0586,18.0652,18.0521,18.0586,6500.0
2007-04-24 11:30:00,27.52,27.54,27.51,27.51,6400.0,18.0586,18.0718,18.0521,18.0521,6400.0
2007-04-24 11:35:00,27.52,27.53,27.52,27.52,6800.0,18.0586,18.0652,18.0586,18.0586,6800.0
2007-04-24 11:40:00,27.52,27.53,27.52,27.52,2700.0,18.0586,18.0652,18.0586,18.0586,2700.0
2007-04-24 11:45:00,27.53,27.53,27.51,27.52,2800.0,18.0652,18.0652,18.0521,18.0586,2800.0
2007-04-24 11:50:00,27.54,27.54,27.51,27.54,6400.0,18.0718,18.0718,18.0521,18.0718,6400.0
2007-04-24 11:55:00,27.52,27.55,27.52,27.55,2800.0,18.0586,18.0783,18.0586,18.0783,2800.0
2007-04-24 12:00:00,27.55,27.58,27.55,27.58,3200.0,18.0783,18.098,18.0783,18.098,3200.0
2007-04-24 12:05:00,27.58,27.6,27.57,27.57,7500.0,18.098,18.1111,18.0914,18.0914,7500.0
2007-04-24 12:10:00,27.58,27.6,27.56,27.56,13700.0,18.098,18.1111,18.0849,18.0849,13700.0
2007-04-24 12:15:00,27.57,27.57,27.55,27.55,2900.0,18.0914,18.0914,18.0783,18.0783,2900.0
2007-04-24 12:20:00,27.56,27.61,27.55,27.55,13600.0,18.0849,18.1177,18.0783,18.0783,13600.0
2007-04-24 12:25:00,27.57,27.59,27.55,27.55,7300.0,18.0914,18.1046,18.0783,18.0783,7300.0
2007-04-24 12:30:00,27.56,27.58,27.55,27.58,17600.0,18.0849,18.098,18.0783,18.098,17600.0
2007-04-24 12:35:00,27.57,27.6,27.56,27.56,13500.0,18.0914,18.1111,18.0849,18.0849,13500.0
2007-04-24 12:40:00,27.58,27.59,27.55,27.57,9400.0,18.098,18.1046,18.0783,18.0914,9400.0
2007-04-24 12:45:00,27.58,27.63,27.56,27.61,22600.0,18.098,18.1308,18.0849,18.1177,22600.0
2007-04-24 12:50:00,27.61,27.68,27.6,27.68,12500.0,18.1177,18.1636,18.1111,18.1636,12500.0
2007-04-24 12:55:00,27.66,27.67,27.62,27.63,4500.0,18.1505,18.1571,18.1242,18.1308,4500.0
2007-04-24 13:00:00,27.63,27.64,27.61,27.62,6700.0,18.1308,18.1374,18.1177,18.1242,6700.0
2007-04-24 13:05:00,27.6,27.62,27.59,27.62,7200.0,18.1111,18.1242,18.1046,18.1242,7200.0
2007-04-24 13:10:00,27.61,27.63,27.6,27.61,5100.0,18.1177,18.1308,18.1111,18.1177,5100.0
2007-04-24 13:15:00,27.6,27.63,27.55,27.59,7700.0,18.1111,18.1308,18.0783,18.1046,7700.0
2007-04-24 13:20:00,27.59,27.63,27.56,27.63,9400.0,18.1046,18.1308,18.0849,18.1308,9400.0
2007-04-24 13:25:00,27.63,27.63,27.59,27.59,3700.0,18.1308,18.1308,18.1046,18.1046,3700.0
2007-04-24 13:30:00,27.6,27.63,27.59,27.61,9900.0,18.1111,18.1308,18.1046,18.1177,9900.0
2007-04-24 13:35:00,27.61,27.65,27.61,27.63,11200.0,18.1177,18.1439,18.1177,18.1308,11200.0
2007-04-24 13:40:00,27.62,27.63,27.59,27.59,6200.0,18.1242,18.1308,18.1046,18.1046,6200.0
2007-04-24 13:45:00,27.59,27.61,27.57,27.6,9400.0,18.1046,18.1177,18.0914,18.1111,9400.0
2007-04-24 13:50:00,27.59,27.6,27.58,27.58,7600.0,18.1046,18.1111,18.098,18.098,7600.0
2007-04-24 13:55:00,27.59,27.59,27.56,27.57,6500.0,18.1046,18.1046,18.0849,18.0914,6500.0
2007-04-24 14:00:00,27.57,27.6,27.57,27.6,5600.0,18.0914,18.1111,18.0914,18.1111,5600.0
2007-04-24 14:05:00,27.6,27.6,27.59,27.59,5400.0,18.1111,18.1111,18.1046,18.1046,5400.0
2007-04-24 14:10:00,27.59,27.6,27.58,27.59,7000.0,18.1046,18.1111,18.098,18.1046,7000.0
2007-04-24 14:15:00,27.59,27.59,27.57,27.57,10800.0,18.1046,18.1046,18.0914,18.0914,10800.0
2007-04-24 14:20:00,27.57,27.57,27.53,27.55,8200.0,18.0914,18.0914,18.0652,18.0783,8200.0
2007-04-24 14:25:00,27.54,27.66,27.54,27.64,31900.0,18.0718,18.1505,18.0718,18.1374,31900.0
2007-04-24 14:30:00,27.66,27.66,27.64,27.66,21800.0,18.1505,18.1505,18.1374,18.1505,21800.0
2007-04-24 14:35:00,27.67,27.68,27.65,27.66,5600.0,18.1571,18.1636,18.1439,18.1505,5600.0
2007-04-24 14:40:00,27.65,27.68,27.64,27.66,25200.0,18.1439,18.1636,18.1374,18.1505,25200.0
2007-04-24 14:45:00,27.67,27.68,27.65,27.67,7900.0,18.1571,18.1636,18.1439,18.1571,7900.0
2007-04-24 14:50:00,27.67,27.67,27.65,27.67,6800.0,18.1571,18.1571,18.1439,18.1571,6800.0
2007-04-24 14:55:00,27.65,27.66,27.65,27.66,4200.0,18.1439,18.1505,18.1439,18.1505,4200.0
2007-04-24 15:00:00,27.66,27.66,27.65,27.66,9600.0,18.1505,18.1505,18.1439,18.1505,9600.0
2007-04-24 15:05:00,27.66,27.72,27.66,27.69,20800.0,18.1505,18.1899,18.1505,18.1702,20800.0
2007-04-24 15:10:00,27.69,27.73,27.69,27.7,26900.0,18.1702,18.1964,18.1702,18.1767,26900.0
2007-04-24 15:15:00,27.71,27.71,27.66,27.67,8300.0,18.1833,18.1833,18.1505,18.1571,8300.0
2007-04-24 15:20:00,27.67,27.7,27.66,27.7,19600.0,18.1571,18.1767,18.1505,18.1767,19600.0
2007-04-24 15:25:00,27.71,27.72,27.69,27.7,8800.0,18.1833,18.1899,18.1702,18.1767,8800.0
2007-04-24 15:30:00,27.7,27.7,27.68,27.68,12600.0,18.1767,18.1767,18.1636,18.1636,12600.0
2007-04-24 15:35:00,27.68,27.69,27.67,27.68,12400.0,18.1636,18.1702,18.1571,18.1636,12400.0
2007-04-24 15:40:00,27.67,27.68,27.64,27.65,19700.0,18.1571,18.1636,18.1374,18.1439,19700.0
2007-04-24 15:45:00,27.66,27.67,27.64,27.67,26000.0,18.1505,18.1571,18.1374,18.1571,26000.0
2007-04-24 15:50:00,27.66,27.7,27.64,27.7,30000.0,18.1505,18.1767,18.1374,18.1767,30000.0
2007-04-24 15:55:00,27.68,27.69,27.65,27.69,21000.0,18.1636,18.1702,18.1439,18.1702,21000.0
2007-04-25 09:30:00,27.75,27.91,27.6,27.91,13300.0,18.2096,18.3145,18.1111,18.3145,13300.0
2007-04-25 09:35:00,27.97,27.99,27.82,27.87,13400.0,18.3539,18.367,18.2555,18.2883,13400.0
2007-04-25 09:40:00,27.89,27.93,27.88,27.9,7500.0,18.3014,18.3277,18.2949,18.308,7500.0
2007-04-25 09:45:00,27.91,27.91,27.88,27.9,3900.0,18.3145,18.3145,18.2949,18.308,3900.0
2007-04-25 09:50:00,27.9,27.92,27.86,27.89,7600.0,18.308,18.3211,18.2817,18.3014,7600.0
2007-04-25 09:55:00,27.88,27.92,27.82,27.89,20000.0,18.2949,18.3211,18.2555,18.3014,20000.0
2007-04-25 10:00:00,27.86,27.89,27.51,27.61,32700.0,18.2817,18.3014,18.0521,18.1177,32700.0
2007-04-25 10:05:00,27.61,27.7,27.61,27.66,13800.0,18.1177,18.1767,18.1177,18.1505,13800.0
2007-04-25 10:10:00,27.65,27.69,27.62,27.63,13200.0,18.1439,18.1702,18.1242,18.1308,13200.0
2007-04-25 10:15:00,27.61,27.64,27.55,27.58,21400.0,18.1177,18.1374,18.0783,18.098,21400.0
2007-04-25 10:20:00,27.58,27.62,27.56,27.6,5000.0,18.098,18.1242,18.0849,18.1111,5000.0
2007-04-25 10:25:00,27.61,27.61,27.56,27.57,6000.0,18.1177,18.1177,18.0849,18.0914,6000.0
2007-04-25 10:30:00,27.6,27.7,27.54,27.54,28100.0,18.1111,18.1767,18.0718,18.0718,28100.0
2007-04-25 10:35:00,27.53,27.58,27.53,27.56,5700.0,18.0652,18.098,18.0652,18.0849,5700.0
2007-04-25 10:40:00,27.57,27.58,27.56,27.56,3700.0,18.0914,18.098,18.0849,18.0849,3700.0
2007-04-25 10:45:00,27.58,27.6,27.54,27.57,41500.0,18.098,18.1111,18.0718,18.0914,41500.0
2007-04-25 10:50:00,27.59,27.59,27.59,27.59,800.0,18.1046,18.1046,18.1046,18.1046,800.0
2007-04-25 10:55:00,27.6,27.6,27.58,27.58,2700.0,18.1111,18.1111,18.098,18.098,2700.0
2007-04-25 11:00:00,27.58,27.63,27.58,27.62,4700.0,18.098,18.1308,18.098,18.1242,4700.0
2007-04-25 11:05:00,27.62,27.64,27.61,27.62,9200.0,18.1242,18.1374,18.1177,18.1242,9200.0
2007-04-25 11:10:00,27.63,27.65,27.62,27.65,4900.0,18.1308,18.1439,18.1242,18.1439,4900.0
2007-04-25 11:15:00,27.63,27.65,27.63,27.64,4600.0,18.1308,18.1439,18.1308,18.1374,4600.0
2007-04-25 11:20:00,27.64,27.65,27.63,27.64,9200.0,18.1374,18.1439,18.1308,18.1374,9200.0
2007-04-25 11:25:00,27.64,27.66,27.62,27.66,16500.0,18.1374,18.1505,18.1242,18.1505,16500.0
2007-04-25 11:30:00,27.65,27.66,27.63,27.65,7600.0,18.1439,18.1505,18.1308,18.1439,7600.0
2007-04-25 11:35:00,27.65,27.65,27.63,27.64,6300.0,18.1439,18.1439,18.1308,18.1374,6300.0
2007-04-25 11:40:00,27.63,27.65,27.62,27.64,5300.0,18.1308,18.1439,18.1242,18.1374,5300.0
2007-04-25 11:45:00,27.64,27.66,27.64,27.66,3200.0,18.1374,18.1505,18.1374,18.1505,3200.0
2007-04-25 11:50:00,27.66,27.72,27.65,27.71,17900.0,18.1505,18.1899,18.1439,18.1833,17900.0
2007-04-25 11:55:00,27.72,27.77,27.71,27.76,15900.0,18.1899,18.2227,18.1833,18.2161,15900.0
2007-04-25 12:00:00,27.77,27.78,27.73,27.73,10500.0,18.2227,18.2292,18.1964,18.1964,10500.0
2007-04-25 12:05:00,27.73,27.74,27.7,27.71,9900.0,18.1964,18.203,18.1767,18.1833,9900.0
2007-04-25 12:10:00,27.71,27.73,27.7,27.7,21600.0,18.1833,18.1964,18.1767,18.1767,21600.0
2007-04-25 12:15:00,27.7,27.71,27.69,27.7,11600.0,18.1767,18.1833,18.1702,18.1767,11600.0
2007-04-25 12:20:00,27.7,27.71,27.7,27.71,1900.0,18.1767,18.1833,18.1767,18.1833,1900.0
2007-04-25 12:25:00,27.7,27.7,27.7,27.7,400.0,18.1767,18.1767,18.1767,18.1767,400.0
2007-04-25 12:30:00,27.7,27.71,27.7,27.7,4500.0,18.1767,18.1833,18.1767,18.1767,4500.0
2007-04-25 12:35:00,27.7,27.72,27.69,27.69,4900.0,18.1767,18.1899,18.1702,18.1702,4900.0
2007-04-25 12:40:00,27.7,27.7,27.69,27.7,2500.0,18.1767,18.1767,18.1702,18.1767,2500.0
2007-04-25 12:45:00,27.7,27.73,27.69,27.72,4800.0,18.1767,18.1964,18.1702,18.1899,4800.0
2007-04-25 12:50:00,27.71,27.73,27.7,27.72,4900.0,18.1833,18.1964,18.1767,18.1899,4900.0
2007-04-25 12:55:00,27.73,27.73,27.72,27.73,900.0,18.1964,18.1964,18.1899,18.1964,900.0
2007-04-25 13:00:00,27.72,27.73,27.71,27.71,4300.0,18.1899,18.1964,18.1833,18.1833,4300.0
2007-04-25 13:05:00,27.71,27.73,27.7,27.71,5300.0,18.1833,18.1964,18.1767,18.1833,5300.0
2007-04-25 13:10:00,27.71,27.72,27.69,27.69,4200.0,18.1833,18.1899,18.1702,18.1702,4200.0
2007-04-25 13:15:00,27.7,27.74,27.7,27.73,5500.0,18.1767,18.203,18.1767,18.1964,5500.0
2007-04-25 13:20:00,27.72,27.74,27.72,27.72,3400.0,18.1899,18.203,18.1899,18.1899,3400.0
2007-04-25 13:25:00,27.73,27.74,27.71,27.71,1900.0,18.1964,18.203,18.1833,18.1833,1900.0
2007-04-25 13:30:00,27.72,27.75,27.72,27.72,6400.0,18.1899,18.2096,18.1899,18.1899,6400.0
2007-04-25 13:35:00,27.72,27.74,27.71,27.72,5600.0,18.1899,18.203,18.1833,18.1899,5600.0
2007-04-25 13:40:00,27.73,27.73,27.71,27.72,5100.0,18.1964,18.1964,18.1833,18.1899,5100.0
2007-04-25 13:45:00,27.71,27.73,27.71,27.72,7300.0,18.1833,18.1964,18.1833,18.1899,7300.0
2007-04-25 13:50:00,27.71,27.73,27.71,27.72,3600.0,18.1833,18.1964,18.1833,18.1899,3600.0
2007-04-25 13:55:00,27.71,27.73,27.71,27.71,11400.0,18.1833,18.1964,18.1833,18.1833,11400.0
2007-04-25 14:00:00,27.72,27.73,27.69,27.7,10000.0,18.1899,18.1964,18.1702,18.1767,10000.0
2007-04-25 14:05:00,27.7,27.77,27.7,27.76,18200.0,18.1767,18.2227,18.1767,18.2161,18200.0
2007-04-25 14:10:00,27.76,27.76,27.75,27.75,4000.0,18.2161,18.2161,18.2096,18.2096,4000.0
2007-04-25 14:15:00,27.75,27.75,27.74,27.75,2100.0,18.2096,18.2096,18.203,18.2096,2100.0
2007-04-25 14:20:00,27.75,27.76,27.75,27.76,2900.0,18.2096,18.2161,18.2096,18.2161,2900.0
2007-04-25 14:25:00,27.76,27.77,27.75,27.77,2500.0,18.2161,18.2227,18.2096,18.2227,2500.0
2007-04-25 14:30:00,27.77,27.78,27.76,27.78,4100.0,18.2227,18.2292,18.2161,18.2292,4100.0
2007-04-25 14:35:00,27.79,27.82,27.79,27.8,10200.0,18.2358,18.2555,18.2358,18.2424,10200.0
2007-04-25 14:40:00,27.8,27.82,27.79,27.81,2900.0,18.2424,18.2555,18.2358,18.2489,2900.0
2007-04-25 14:45:00,27.82,27.83,27.81,27.83,5600.0,18.2555,18.262,18.2489,18.262,5600.0
2007-04-25 14:50:00,27.83,27.84,27.82,27.82,4600.0,18.262,18.2686,18.2555,18.2555,4600.0
2007-04-25 14:55:00,27.82,27.84,27.82,27.84,4800.0,18.2555,18.2686,18.2555,18.2686,4800.0
2007-04-25 15:00:00,27.84,27.85,27.83,27.85,9100.0,18.2686,18.2752,18.262,18.2752,9100.0
2007-04-25 15:05:00,27.85,27.88,27.85,27.87,15000.0,18.2752,18.2949,18.2752,18.2883,15000.0
2007-04-25 15:10:00,27.87,27.89,27.87,27.88,7900.0,18.2883,18.3014,18.2883,18.2949,7900.0
2007-04-25 15:15:00,27.88,27.9,27.88,27.89,15600.0,18.2949,18.308,18.2949,18.3014,15600.0
2007-04-25 15:20:00,27.9,27.91,27.8,27.85,23100.0,18.308,18.3145,18.2424,18.2752,23100.0
2007-04-25 15:25:00,27.85,27.88,27.85,27.88,4900.0,18.2752,18.2949,18.2752,18.2949,4900.0
2007-04-25 15:30:00,27.88,27.9,27.87,27.89,7300.0,18.2949,18.308,18.2883,18.3014,7300.0
2007-04-25 15:35:00,27.89,27.91,27.88,27.89,7400.0,18.3014,18.3145,18.2949,18.3014,7400.0
2007-04-25 15:40:00,27.89,27.9,27.89,27.89,9200.0,18.3014,18.308,18.3014,18.3014,9200.0
2007-04-25 15:45:00,27.9,27.9,27.89,27.9,12600.0,18.308,18.308,18.3014,18.308,12600.0
2007-04-25 15:50:00,27.88,27.88,27.85,27.85,9800.0,18.2949,18.2949,18.2752,18.2752,9800.0
2007-04-25 15:55:00,27.87,27.91,27.86,27.9,23300.0,18.2883,18.3145,18.2817,18.308,23300.0
2007-04-26 09:30:00,27.82,27.88,27.75,27.85,24200.0,18.2555,18.2949,18.2096,18.2752,24200.0
2007-04-26 09:35:00,27.85,27.95,27.85,27.9,9900.0,18.2752,18.3408,18.2752,18.308,9900.0
2007-04-26 09:40:00,27.9,27.9,27.75,27.78,5200.0,18.308,18.308,18.2096,18.2292,5200.0
2007-04-26 09:45:00,27.7,27.76,27.62,27.63,6900.0,18.1767,18.2161,18.1242,18.1308,6900.0
2007-04-26 09:50:00,27.61,27.65,27.58,27.59,11100.0,18.1177,18.1439,18.098,18.1046,11100.0
2007-04-26 09:55:00,27.59,27.66,27.49,27.62,15900.0,18.1046,18.1505,18.0389,18.1242,15900.0
2007-04-26 10:00:00,27.62,27.72,27.58,27.65,15300.0,18.1242,18.1899,18.098,18.1439,15300.0
2007-04-26 10:05:00,27.64,27.71,27.62,27.71,4000.0,18.1374,18.1833,18.1242,18.1833,4000.0
2007-04-26 10:10:00,27.73,27.73,27.63,27.69,6600.0,18.1964,18.1964,18.1308,18.1702,6600.0
2007-04-26 10:15:00,27.7,27.73,27.7,27.72,1500.0,18.1767,18.1964,18.1767,18.1899,1500.0
2007-04-26 10:20:00,27.7,27.72,27.64,27.68,10300.0,18.1767,18.1899,18.1374,18.1636,10300.0
2007-04-26 10:25:00,27.67,27.71,27.67,27.69,2400.0,18.1571,18.1833,18.1571,18.1702,2400.0
2007-04-26 10:30:00,27.69,27.72,27.69,27.71,2000.0,18.1702,18.1899,18.1702,18.1833,2000.0
2007-04-26 10:35:00,27.69,27.7,27.69,27.69,1100.0,18.1702,18.1767,18.1702,18.1702,1100.0
2007-04-26 10:40:00,27.69,27.72,27.69,27.72,1200.0,18.1702,18.1899,18.1702,18.1899,1200.0
2007-04-26 10:45:00,27.71,27.73,27.7,27.73,2200.0,18.1833,18.1964,18.1767,18.1964,2200.0
2007-04-26 10:50:00,27.72,27.72,27.72,27.72,1700.0,18.1899,18.1899,18.1899,18.1899,1700.0
2007-04-26 10:55:00,27.73,27.74,27.73,27.74,3300.0,18.1964,18.203,18.1964,18.203,3300.0
2007-04-26 11:00:00,27.74,27.74,27.73,27.73,4400.0,18.203,18.203,18.1964,18.1964,4400.0
2007-04-26 11:05:00,27.74,27.77,27.73,27.74,5800.0,18.203,18.2227,18.1964,18.203,5800.0
2007-04-26 11:10:00,27.75,27.75,27.74,27.75,1700.0,18.2096,18.2096,18.203,18.2096,1700.0
2007-04-26 11:15:00,27.75,27.75,27.66,27.66,4300.0,18.2096,18.2096,18.1505,18.1505,4300.0
2007-04-26 11:20:00,27.68,27.68,27.66,27.66,400.0,18.1636,18.1636,18.1505,18.1505,400.0
2007-04-26 11:25:00,27.66,27.67,27.62,27.67,4100.0,18.1505,18.1571,18.1242,18.1571,4100.0
2007-04-26 11:30:00,27.66,27.67,27.66,27.67,600.0,18.1505,18.1571,18.1505,18.1571,600.0
2007-04-26 11:35:00,27.68,27.68,27.66,27.66,2000.0,18.1636,18.1636,18.1505,18.1505,2000.0
2007-04-26 11:40:00,27.67,27.71,27.67,27.71,3200.0,18.1571,18.1833,18.1571,18.1833,3200.0
2007-04-26 11:45:00,27.7,27.71,27.7,27.7,1800.0,18.1767,18.1833,18.1767,18.1767,1800.0
2007-04-26 11:50:00,27.71,27.71,27.68,27.69,2100.0,18.1833,18.1833,18.1636,18.1702,2100.0
2007-04-26 11:55:00,27.68,27.68,27.63,27.66,2700.0,18.1636,18.1636,18.1308,18.1505,2700.0
2007-04-26 12:00:00,27.65,27.66,27.65,27.66,1300.0,18.1439,18.1505,18.1439,18.1505,1300.0
2007-04-26 12:05:00,27.67,27.71,27.67,27.71,1700.0,18.1571,18.1833,18.1571,18.1833,1700.0
2007-04-26 12:10:00,27.71,27.71,27.66,27.7,2100.0,18.1833,18.1833,18.1505,18.1767,2100.0
2007-04-26 12:15:00,27.7,27.71,27.68,27.68,600.0,18.1767,18.1833,18.1636,18.1636,600.0
2007-04-26 12:20:00,27.69,27.72,27.69,27.72,500.0,18.1702,18.1899,18.1702,18.1899,500.0
2007-04-26 12:25:00,27.71,27.71,27.7,27.7,800.0,18.1833,18.1833,18.1767,18.1767,800.0
2007-04-26 12:30:00,27.7,27.71,27.7,27.7,700.0,18.1767,18.1833,18.1767,18.1767,700.0
2007-04-26 12:35:00,27.71,27.72,27.71,27.72,1000.0,18.1833,18.1899,18.1833,18.1899,1000.0
2007-04-26 12:40:00,27.72,27.72,27.63,27.65,4900.0,18.1899,18.1899,18.1308,18.1439,4900.0
2007-04-26 12:45:00,27.63,27.66,27.63,27.64,700.0,18.1308,18.1505,18.1308,18.1374,700.0
2007-04-26 12:50:00,27.66,27.66,27.65,27.65,200.0,18.1505,18.1505,18.1439,18.1439,200.0
2007-04-26 12:55:00,27.65,27.67,27.64,27.65,700.0,18.1439,18.1571,18.1374,18.1439,700.0
2007-04-26 13:00:00,27.65,27.7,27.65,27.68,2000.0,18.1439,18.1767,18.1439,18.1636,2000.0
2007-04-26 13:05:00,27.68,27.7,27.68,27.7,400.0,18.1636,18.1767,18.1636,18.1767,400.0
2007-04-26 13:10:00,27.7,27.71,27.68,27.71,700.0,18.1767,18.1833,18.1636,18.1833,700.0
2007-04-26 13:15:00,27.7,27.7,27.69,27.69,500.0,18.1767,18.1767,18.1702,18.1702,500.0
2007-04-26 13:20:00,27.69,27.7,27.66,27.66,3800.0,18.1702,18.1767,18.1505,18.1505,3800.0
2007-04-26 13:25:00,27.66,27.68,27.66,27.66,1600.0,18.1505,18.1636,18.1505,18.1505,1600.0
2007-04-26 13:30:00,27.66,27.66,27.56,27.6,8100.0,18.1505,18.1505,18.0849,18.1111,8100.0
2007-04-26 13:35:00,27.6,27.6,27.58,27.6,900.0,18.1111,18.1111,18.098,18.1111,900.0
2007-04-26 13:40:00,27.6,27.62,27.59,27.62,800.0,18.1111,18.1242,18.1046,18.1242,800.0
2007-04-26 13:45:00,27.59,27.59,27.59,27.59,400.0,18.1046,18.1046,18.1046,18.1046,400.0
2007-04-26 13:50:00,27.6,27.62,27.56,27.62,4700.0,18.1111,18.1242,18.0849,18.1242,4700.0
2007-04-26 13:55:00,27.63,27.63,27.61,27.63,1600.0,18.1308,18.1308,18.1177,18.1308,1600.0
2007-04-26 14:00:00,27.63,27.65,27.62,27.63,3300.0,18.1308,18.1439,18.1242,18.1308,3300.0
2007-04-26 14:05:00,27.64,27.65,27.63,27.65,1700.0,18.1374,18.1439,18.1308,18.1439,1700.0
2007-04-26 14:10:00,27.67,27.67,27.61,27.66,6000.0,18.1571,18.1571,18.1177,18.1505,6000.0
2007-04-26 14:15:00,27.66,27.69,27.66,27.67,1000.0,18.1505,18.1702,18.1505,18.1571,1000.0
2007-04-26 14:20:00,27.68,27.73,27.66,27.71,6300.0,18.1636,18.1964,18.1505,18.1833,6300.0
2007-04-26 14:25:00,27.71,27.73,27.7,27.7,4100.0,18.1833,18.1964,18.1767,18.1767,4100.0
2007-04-26 14:30:00,27.7,27.72,27.7,27.72,3700.0,18.1767,18.1899,18.1767,18.1899,3700.0
2007-04-26 14:35:00,27.7,27.73,27.7,27.72,3400.0,18.1767,18.1964,18.1767,18.1899,3400.0
2007-04-26 14:40:00,27.71,27.75,27.71,27.74,5700.0,18.1833,18.2096,18.1833,18.203,5700.0
2007-04-26 14:45:00,27.74,27.76,27.73,27.75,3400.0,18.203,18.2161,18.1964,18.2096,3400.0
2007-04-26 14:50:00,27.76,27.78,27.75,27.76,7800.0,18.2161,18.2292,18.2096,18.2161,7800.0
2007-04-26 14:55:00,27.77,27.77,27.76,27.77,5300.0,18.2227,18.2227,18.2161,18.2227,5300.0
2007-04-26 15:00:00,27.76,27.79,27.76,27.77,10700.0,18.2161,18.2358,18.2161,18.2227,10700.0
2007-04-26 15:05:00,27.77,27.8,27.77,27.78,7500.0,18.2227,18.2424,18.2227,18.2292,7500.0
2007-04-26 15:10:00,27.78,27.79,27.76,27.78,12500.0,18.2292,18.2358,18.2161,18.2292,12500.0
2007-04-26 15:15:00,27.78,27.79,27.78,27.79,8500.0,18.2292,18.2358,18.2292,18.2358,8500.0
2007-04-26 15:20:00,27.78,27.81,27.78,27.81,12100.0,18.2292,18.2489,18.2292,18.2489,12100.0
2007-04-26 15:25:00,27.8,27.82,27.8,27.81,6300.0,18.2424,18.2555,18.2424,18.2489,6300.0
2007-04-26 15:30:00,27.81,27.82,27.7,27.73,26100.0,18.2489,18.2555,18.1767,18.1964,26100.0
2007-04-26 15:35:00,27.73,27.78,27.73,27.78,15900.0,18.1964,18.2292,18.1964,18.2292,15900.0
2007-04-26 15:40:00,27.78,27.78,27.74,27.75,14400.0,18.2292,18.2292,18.203,18.2096,14400.0
2007-04-26 15:45:00,27.75,27.81,27.73,27.81,31600.0,18.2096,18.2489,18.1964,18.2489,31600.0
2007-04-26 15:50:00,27.81,27.81,27.74,27.76,36500.0,18.2489,18.2489,18.203,18.2161,36500.0
2007-04-26 15:55:00,27.76,27.92,27.71,27.81,47300.0,18.2161,18.3211,18.1833,18.2489,47300.0
2007-04-27 09:30:00,28.25,28.42,27.84,28.42,21400.0,18.5377,18.6492,18.2686,18.6492,21400.0
2007-04-27 09:35:00,28.43,28.7,28.32,28.68,35600.0,18.6558,18.8329,18.5836,18.8198,35600.0
2007-04-27 09:40:00,28.7,28.85,28.7,28.81,40200.0,18.8329,18.9314,18.8329,18.9051,40200.0
2007-04-27 09:45:00,28.83,28.83,28.68,28.79,54200.0,18.9182,18.9182,18.8198,18.892,54200.0
2007-04-27 09:50:00,28.79,28.83,28.67,28.7,90400.0,18.892,18.9182,18.8133,18.8329,90400.0
2007-04-27 09:55:00,28.7,28.72,28.63,28.69,27500.0,18.8329,18.8461,18.787,18.8264,27500.0
2007-04-27 10:00:00,28.69,28.79,28.69,28.78,57200.0,18.8264,18.892,18.8264,18.8854,57200.0
2007-04-27 10:05:00,28.78,28.79,28.69,28.78,33300.0,18.8854,18.892,18.8264,18.8854,33300.0
2007-04-27 10:10:00,28.78,28.78,28.71,28.72,111000.0,18.8854,18.8854,18.8395,18.8461,111000.0
2007-04-27 10:15:00,28.72,28.77,28.7,28.72,66800.0,18.8461,18.8789,18.8329,18.8461,66800.0
2007-04-27 10:20:00,28.71,28.77,28.69,28.7,59400.0,18.8395,18.8789,18.8264,18.8329,59400.0
2007-04-27 10:25:00,28.7,28.72,28.69,28.7,9300.0,18.8329,18.8461,18.8264,18.8329,9300.0
2007-04-27 10:30:00,28.7,28.75,28.69,28.73,13300.0,18.8329,18.8658,18.8264,18.8526,13300.0
2007-04-27 10:35:00,28.73,28.75,28.69,28.71,128000.0,18.8526,18.8658,18.8264,18.8395,128000.0
2007-04-27 10:40:00,28.7,28.71,28.66,28.67,48900.0,18.8329,18.8395,18.8067,18.8133,48900.0
2007-04-27 10:45:00,28.67,28.67,28.65,28.66,12300.0,18.8133,18.8133,18.8001,18.8067,12300.0
2007-04-27 10:50:00,28.67,28.67,28.62,28.65,19700.0,18.8133,18.8133,18.7804,18.8001,19700.0
2007-04-27 10:55:00,28.65,28.67,28.64,28.65,10700.0,18.8001,18.8133,18.7936,18.8001,10700.0
2007-04-27 11:00:00,28.66,28.66,28.62,28.63,17400.0,18.8067,18.8067,18.7804,18.787,17400.0
2007-04-27 11:05:00,28.63,28.65,28.63,28.63,4900.0,18.787,18.8001,18.787,18.787,4900.0
2007-04-27 11:10:00,28.64,28.67,28.64,28.64,16100.0,18.7936,18.8133,18.7936,18.7936,16100.0
2007-04-27 11:15:00,28.63,28.63,28.61,28.61,3400.0,18.787,18.787,18.7739,18.7739,3400.0
2007-04-27 11:20:00,28.6,28.6,28.56,28.56,8400.0,18.7673,18.7673,18.7411,18.7411,8400.0
2007-04-27 11:25:00,28.56,28.57,28.55,28.56,8500.0,18.7411,18.7476,18.7345,18.7411,8500.0
2007-04-27 11:30:00,28.55,28.56,28.54,28.54,4000.0,18.7345,18.7411,18.728,18.728,4000.0
2007-04-27 11:35:00,28.54,28.58,28.54,28.58,8200.0,18.728,18.7542,18.728,18.7542,8200.0
2007-04-27 11:40:00,28.58,28.58,28.51,28.51,7100.0,18.7542,18.7542,18.7083,18.7083,7100.0
2007-04-27 11:45:00,28.52,28.52,28.45,28.45,8700.0,18.7148,18.7148,18.6689,18.6689,8700.0
2007-04-27 11:50:00,28.47,28.55,28.47,28.51,11300.0,18.682,18.7345,18.682,18.7083,11300.0
2007-04-27 11:55:00,28.52,28.55,28.52,28.55,11300.0,18.7148,18.7345,18.7148,18.7345,11300.0
2007-04-27 12:00:00,28.56,28.65,28.53,28.57,34900.0,18.7411,18.8001,18.7214,18.7476,34900.0
2007-04-27 12:05:00,28.57,28.58,28.5,28.5,14700.0,18.7476,18.7542,18.7017,18.7017,14700.0
2007-04-27 12:10:00,28.5,28.63,28.5,28.6,7100.0,18.7017,18.787,18.7017,18.7673,7100.0
2007-04-27 12:15:00,28.59,28.62,28.56,28.57,22600.0,18.7608,18.7804,18.7411,18.7476,22600.0
2007-04-27 12:20:00,28.56,28.61,28.55,28.61,10000.0,18.7411,18.7739,18.7345,18.7739,10000.0
2007-04-27 12:25:00,28.6,28.61,28.6,28.6,2200.0,18.7673,18.7739,18.7673,18.7673,2200.0
2007-04-27 12:30:00,28.61,28.61,28.57,28.57,23400.0,18.7739,18.7739,18.7476,18.7476,23400.0
2007-04-27 12:35:00,28.57,28.57,28.55,28.56,700.0,18.7476,18.7476,18.7345,18.7411,700.0
2007-04-27 12:40:00,28.56,28.6,28.55,28.56,9200.0,18.7411,18.7673,18.7345,18.7411,9200.0
2007-04-27 12:45:00,28.56,28.56,28.5,28.5,11200.0,18.7411,18.7411,18.7017,18.7017,11200.0
2007-04-27 12:50:00,28.5,28.51,28.5,28.51,2800.0,18.7017,18.7083,18.7017,18.7083,2800.0
2007-04-27 12:55:00,28.51,28.51,28.48,28.49,6400.0,18.7083,18.7083,18.6886,18.6951,6400.0
2007-04-27 13:00:00,28.49,28.54,28.48,28.54,4300.0,18.6951,18.728,18.6886,18.728,4300.0
2007-04-27 13:05:00,28.53,28.53,28.47,28.47,2500.0,18.7214,18.7214,18.682,18.682,2500.0
2007-04-27 13:10:00,28.47,28.5,28.46,28.5,4200.0,18.682,18.7017,18.6755,18.7017,4200.0
2007-04-27 13:15:00,28.51,28.51,28.5,28.5,1300.0,18.7083,18.7083,18.7017,18.7017,1300.0
2007-04-27 13:20:00,28.51,28.59,28.49,28.59,22900.0,18.7083,18.7608,18.6951,18.7608,22900.0
2007-04-27 13:25:00,28.59,28.59,28.52,28.54,21500.0,18.7608,18.7608,18.7148,18.728,21500.0
2007-04-27 13:30:00,28.52,28.56,28.51,28.56,2200.0,18.7148,18.7411,18.7083,18.7411,2200.0
2007-04-27 13:35:00,28.56,28.63,28.52,28.54,32300.0,18.7411,18.787,18.7148,18.728,32300.0
2007-04-27 13:40:00,28.51,28.54,28.44,28.53,24500.0,18.7083,18.728,18.6623,18.7214,24500.0
2007-04-27 13:45:00,28.48,28.5,28.46,28.5,8600.0,18.6886,18.7017,18.6755,18.7017,8600.0
2007-04-27 13:50:00,28.52,28.54,28.49,28.54,3400.0,18.7148,18.728,18.6951,18.728,3400.0
2007-04-27 13:55:00,28.54,28.62,28.54,28.54,28500.0,18.728,18.7804,18.728,18.728,28500.0
2007-04-27 14:00:00,28.55,28.56,28.51,28.56,14000.0,18.7345,18.7411,18.7083,18.7411,14000.0
2007-04-27 14:05:00,28.56,28.56,28.5,28.51,5900.0,18.7411,18.7411,18.7017,18.7083,5900.0
2007-04-27 14:10:00,28.5,28.52,28.47,28.47,3900.0,18.7017,18.7148,18.682,18.682,3900.0
2007-04-27 14:15:00,28.49,28.49,28.47,28.47,4200.0,18.6951,18.6951,18.682,18.682,4200.0
2007-04-27 14:20:00,28.47,28.49,28.45,28.45,21200.0,18.682,18.6951,18.6689,18.6689,21200.0
2007-04-27 14:25:00,28.45,28.45,28.4,28.42,4700.0,18.6689,18.6689,18.6361,18.6492,4700.0
2007-04-27 14:30:00,28.43,28.44,28.36,28.39,49900.0,18.6558,18.6623,18.6098,18.6295,49900.0
2007-04-27 14:35:00,28.38,28.45,28.38,28.42,16400.0,18.623,18.6689,18.623,18.6492,16400.0
2007-04-27 14:40:00,28.43,28.46,28.41,28.45,18500.0,18.6558,18.6755,18.6426,18.6689,18500.0
2007-04-27 14:45:00,28.44,28.47,28.43,28.47,8600.0,18.6623,18.682,18.6558,18.682,8600.0
2007-04-27 14:50:00,28.46,28.47,28.37,28.37,19200.0,18.6755,18.682,18.6164,18.6164,19200.0
2007-04-27 14:55:00,28.39,28.47,28.37,28.45,12700.0,18.6295,18.682,18.6164,18.6689,12700.0
2007-04-27 15:00:00,28.45,28.48,28.39,28.48,24700.0,18.6689,18.6886,18.6295,18.6886,24700.0
2007-04-27 15:05:00,28.47,28.52,28.44,28.46,14900.0,18.682,18.7148,18.6623,18.6755,14900.0
2007-04-27 15:10:00,28.46,28.52,28.45,28.5,26300.0,18.6755,18.7148,18.6689,18.7017,26300.0
2007-04-27 15:15:00,28.5,28.5,28.43,28.47,36800.0,18.7017,18.7017,18.6558,18.682,36800.0
2007-04-27 15:20:00,28.46,28.59,28.46,28.57,57400.0,18.6755,18.7608,18.6755,18.7476,57400.0
2007-04-27 15:25:00,28.56,28.56,28.5,28.55,32000.0,18.7411,18.7411,18.7017,18.7345,32000.0
2007-04-27 15:30:00,28.53,28.56,28.53,28.55,10000.0,18.7214,18.7411,18.7214,18.7345,10000.0
2007-04-27 15:35:00,28.54,28.55,28.53,28.54,6500.0,18.728,18.7345,18.7214,18.728,6500.0
2007-04-27 15:40:00,28.54,28.54,28.5,28.51,16300.0,18.728,18.728,18.7017,18.7083,16300.0
2007-04-27 15:45:00,28.51,28.56,28.5,28.55,13600.0,18.7083,18.7411,18.7017,18.7345,13600.0
2007-04-27 15:50:00,28.54,28.56,28.5,28.54,20300.0,18.728,18.7411,18.7017,18.728,20300.0
2007-04-27 15:55:00,28.53,28.56,28.47,28.53,55500.0,18.7214,18.7411,18.682,18.7214,55500.0
2007-04-30 09:30:00,28.65,28.65,28.51,28.56,18400.0,18.8001,18.8001,18.7083,18.7411,18400.0
2007-04-30 09:35:00,28.54,28.55,28.5,28.5,17800.0,18.728,18.7345,18.7017,18.7017,17800.0
2007-04-30 09:40:00,28.5,28.52,28.46,28.46,20000.0,18.7017,18.7148,18.6755,18.6755,20000.0
2007-04-30 09:45:00,28.46,28.47,28.44,28.44,12700.0,18.6755,18.682,18.6623,18.6623,12700.0
2007-04-30 09:50:00,28.44,28.5,28.44,28.45,17400.0,18.6623,18.7017,18.6623,18.6689,17400.0
2007-04-30 09:55:00,28.44,28.47,28.44,28.46,15600.0,18.6623,18.682,18.6623,18.6755,15600.0
2007-04-30 10:00:00,28.46,28.47,28.43,28.46,14800.0,18.6755,18.682,18.6558,18.6755,14800.0
2007-04-30 10:05:00,28.46,28.47,28.44,28.45,16100.0,18.6755,18.682,18.6623,18.6689,16100.0
2007-04-30 10:10:00,28.44,28.46,28.44,28.44,16400.0,18.6623,18.6755,18.6623,18.6623,16400.0
2007-04-30 10:15:00,28.44,28.49,28.44,28.46,17700.0,18.6623,18.6951,18.6623,18.6755,17700.0
2007-04-30 10:20:00,28.47,28.47,28.44,28.47,9700.0,18.682,18.682,18.6623,18.682,9700.0
2007-04-30 10:25:00,28.47,28.47,28.43,28.46,11900.0,18.682,18.682,18.6558,18.6755,11900.0
2007-04-30 10:30:00,28.46,28.46,28.45,28.45,5500.0,18.6755,18.6755,18.6689,18.6689,5500.0
2007-04-30 10:35:00,28.45,28.51,28.45,28.5,19400.0,18.6689,18.7083,18.6689,18.7017,19400.0
2007-04-30 10:40:00,28.51,28.51,28.46,28.46,24000.0,18.7083,18.7083,18.6755,18.6755,24000.0
2007-04-30 10:45:00,28.46,28.46,28.41,28.41,35100.0,18.6755,18.6755,18.6426,18.6426,35100.0
2007-04-30 10:50:00,28.41,28.42,28.38,28.39,12200.0,18.6426,18.6492,18.623,18.6295,12200.0
2007-04-30 10:55:00,28.39,28.4,28.36,28.36,16700.0,18.6295,18.6361,18.6098,18.6098,16700.0
2007-04-30 11:00:00,28.36,28.4,28.35,28.35,20600.0,18.6098,18.6361,18.6033,18.6033,20600.0
2007-04-30 11:05:00,28.35,28.36,28.34,28.35,18600.0,18.6033,18.6098,18.5967,18.6033,18600.0
2007-04-30 11:10:00,28.35,28.36,28.34,28.35,7800.0,18.6033,18.6098,18.5967,18.6033,7800.0
2007-04-30 11:15:00,28.35,28.36,28.33,28.35,11300.0,18.6033,18.6098,18.5901,18.6033,11300.0
2007-04-30 11:20:00,28.35,28.35,28.31,28.32,9600.0,18.6033,18.6033,18.577,18.5836,9600.0
2007-04-30 11:25:00,28.33,28.36,28.32,28.35,5700.0,18.5901,18.6098,18.5836,18.6033,5700.0
2007-04-30 11:30:00,28.36,28.37,28.35,28.37,5900.0,18.6098,18.6164,18.6033,18.6164,5900.0
2007-04-30 11:35:00,28.37,28.38,28.34,28.35,14100.0,18.6164,18.623,18.5967,18.6033,14100.0
2007-04-30 11:40:00,28.34,28.34,28.32,28.33,12500.0,18.5967,18.5967,18.5836,18.5901,12500.0
2007-04-30 11:45:00,28.33,28.34,28.31,28.31,33100.0,18.5901,18.5967,18.577,18.577,33100.0
2007-04-30 11:50:00,28.31,28.33,28.3,28.31,16500.0,18.577,18.5901,18.5705,18.577,16500.0
2007-04-30 11:55:00,28.31,28.33,28.3,28.33,7600.0,18.577,18.5901,18.5705,18.5901,7600.0
2007-04-30 12:00:00,28.34,28.35,28.33,28.35,17000.0,18.5967,18.6033,18.5901,18.6033,17000.0
2007-04-30 12:05:00,28.35,28.36,28.34,28.36,6800.0,18.6033,18.6098,18.5967,18.6098,6800.0
2007-04-30 12:10:00,28.36,28.36,28.33,28.35,12800.0,18.6098,18.6098,18.5901,18.6033,12800.0
2007-04-30 12:15:00,28.35,28.36,28.35,28.36,4500.0,18.6033,18.6098,18.6033,18.6098,4500.0
2007-04-30 12:20:00,28.36,28.36,28.3,28.3,20800.0,18.6098,18.6098,18.5705,18.5705,20800.0
2007-04-30 12:25:00,28.3,28.32,28.29,28.31,8400.0,18.5705,18.5836,18.5639,18.577,8400.0
2007-04-30 12:30:00,28.32,28.36,28.32,28.35,14100.0,18.5836,18.6098,18.5836,18.6033,14100.0
2007-04-30 12:35:00,28.36,28.36,28.35,28.36,3300.0,18.6098,18.6098,18.6033,18.6098,3300.0
2007-04-30 12:40:00,28.36,28.38,28.35,28.37,8000.0,18.6098,18.623,18.6033,18.6164,8000.0
2007-04-30 12:45:00,28.38,28.38,28.36,28.38,4300.0,18.623,18.623,18.6098,18.623,4300.0
2007-04-30 12:50:00,28.37,28.38,28.36,28.37,6000.0,18.6164,18.623,18.6098,18.6164,6000.0
2007-04-30 12:55:00,28.37,28.39,28.37,28.37,5400.0,18.6164,18.6295,18.6164,18.6164,5400.0
2007-04-30 13:00:00,28.37,28.39,28.37,28.38,10600.0,18.6164,18.6295,18.6164,18.623,10600.0
2007-04-30 13:05:00,28.38,28.39,28.37,28.37,5000.0,18.623,18.6295,18.6164,18.6164,5000.0
2007-04-30 13:10:00,28.38,28.38,28.34,28.34,7900.0,18.623,18.623,18.5967,18.5967,7900.0
2007-04-30 13:15:00,28.34,28.34,28.33,28.34,5500.0,18.5967,18.5967,18.5901,18.5967,5500.0
2007-04-30 13:20:00,28.32,28.33,28.3,28.32,10600.0,18.5836,18.5901,18.5705,18.5836,10600.0
2007-04-30 13:25:00,28.32,28.34,28.28,28.28,10800.0,18.5836,18.5967,18.5573,18.5573,10800.0
2007-04-30 13:30:00,28.28,28.29,28.28,28.28,6000.0,18.5573,18.5639,18.5573,18.5573,6000.0
2007-04-30 13:35:00,28.27,28.3,28.27,28.29,5600.0,18.5508,18.5705,18.5508,18.5639,5600.0
2007-04-30 13:40:00,28.29,28.3,28.29,28.3,6000.0,18.5639,18.5705,18.5639,18.5705,6000.0
2007-04-30 13:45:00,28.3,28.32,28.3,28.31,7900.0,18.5705,18.5836,18.5705,18.577,7900.0
2007-04-30 13:50:00,28.32,28.32,28.3,28.31,5700.0,18.5836,18.5836,18.5705,18.577,5700.0
2007-04-30 13:55:00,28.3,28.3,28.29,28.29,7400.0,18.5705,18.5705,18.5639,18.5639,7400.0
2007-04-30 14:00:00,28.3,28.3,28.28,28.28,2600.0,18.5705,18.5705,18.5573,18.5573,2600.0
2007-04-30 14:05:00,28.28,28.29,28.27,28.27,28400.0,18.5573,18.5639,18.5508,18.5508,28400.0
2007-04-30 14:10:00,28.28,28.28,28.23,28.23,16500.0,18.5573,18.5573,18.5245,18.5245,16500.0
2007-04-30 14:15:00,28.23,28.23,28.22,28.23,9900.0,18.5245,18.5245,18.518,18.5245,9900.0
2007-04-30 14:20:00,28.23,28.24,28.21,28.23,14400.0,18.5245,18.5311,18.5114,18.5245,14400.0
2007-04-30 14:25:00,28.22,28.22,28.21,28.22,8900.0,18.518,18.518,18.5114,18.518,8900.0
2007-04-30 14:30:00,28.22,28.25,28.21,28.25,13200.0,18.518,18.5377,18.5114,18.5377,13200.0
2007-04-30 14:35:00,28.25,28.28,28.22,28.25,110000.0,18.5377,18.5573,18.518,18.5377,110000.0
2007-04-30 14:40:00,28.25,28.27,28.22,28.23,27900.0,18.5377,18.5508,18.518,18.5245,27900.0
2007-04-30 14:45:00,28.24,28.26,28.23,28.25,16900.0,18.5311,18.5442,18.5245,18.5377,16900.0
2007-04-30 14:50:00,28.25,28.28,28.25,28.26,17300.0,18.5377,18.5573,18.5377,18.5442,17300.0
2007-04-30 14:55:00,28.26,28.28,28.26,28.28,3200.0,18.5442,18.5573,18.5442,18.5573,3200.0
2007-04-30 15:00:00,28.29,28.29,28.27,28.27,7000.0,18.5639,18.5639,18.5508,18.5508,7000.0
2007-04-30 15:05:00,28.27,28.27,28.24,28.24,9800.0,18.5508,18.5508,18.5311,18.5311,9800.0
2007-04-30 15:10:00,28.23,28.24,28.21,28.21,8600.0,18.5245,18.5311,18.5114,18.5114,8600.0
2007-04-30 15:15:00,28.22,28.22,28.19,28.19,10600.0,18.518,18.518,18.4983,18.4983,10600.0
2007-04-30 15:20:00,28.19,28.2,28.14,28.15,19200.0,18.4983,18.5048,18.4655,18.472,19200.0
2007-04-30 15:25:00,28.14,28.15,28.14,28.15,5500.0,18.4655,18.472,18.4655,18.472,5500.0
2007-04-30 15:30:00,28.15,28.16,28.11,28.11,13300.0,18.472,18.4786,18.4458,18.4458,13300.0
2007-04-30 15:35:00,28.12,28.15,28.11,28.11,22900.0,18.4523,18.472,18.4458,18.4458,22900.0
2007-04-30 15:40:00,28.11,28.12,28.09,28.12,14800.0,18.4458,18.4523,18.4327,18.4523,14800.0
2007-04-30 15:45:00,28.12,28.12,28.0,28.01,57900.0,18.4523,18.4523,18.3736,18.3802,57900.0
2007-04-30 15:50:00,28.0,28.06,27.98,28.0,80600.0,18.3736,18.413,18.3605,18.3736,80600.0
2007-04-30 15:55:00,28.01,28.05,27.93,27.93,156100.0,18.3802,18.4064,18.3277,18.3277,156100.0
2007-05-01 09:30:00,27.98,27.98,27.91,27.91,8800.0,18.3605,18.3605,18.3145,18.3145,8800.0
2007-05-01 09:35:00,27.91,27.92,27.85,27.85,5900.0,18.3145,18.3211,18.2752,18.2752,5900.0
2007-05-01 09:40:00,27.84,27.87,27.82,27.85,5500.0,18.2686,18.2883,18.2555,18.2752,5500.0
2007-05-01 09:45:00,27.86,28.09,27.86,28.06,10200.0,18.2817,18.4327,18.2817,18.413,10200.0
2007-05-01 09:50:00,28.08,28.09,28.0,28.04,15600.0,18.4261,18.4327,18.3736,18.3999,15600.0
2007-05-01 09:55:00,28.03,28.08,28.03,28.07,14800.0,18.3933,18.4261,18.3933,18.4195,14800.0
2007-05-01 10:00:00,28.08,28.11,28.0,28.0,26300.0,18.4261,18.4458,18.3736,18.3736,26300.0
2007-05-01 10:05:00,28.0,28.02,27.97,28.01,10600.0,18.3736,18.3867,18.3539,18.3802,10600.0
2007-05-01 10:10:00,28.01,28.05,27.98,28.0,13200.0,18.3802,18.4064,18.3605,18.3736,13200.0
2007-05-01 10:15:00,27.98,28.0,27.97,27.98,6900.0,18.3605,18.3736,18.3539,18.3605,6900.0
2007-05-01 10:20:00,27.98,27.99,27.96,27.97,10700.0,18.3605,18.367,18.3474,18.3539,10700.0
2007-05-01 10:25:00,27.98,28.04,27.96,28.02,22400.0,18.3605,18.3999,18.3474,18.3867,22400.0
2007-05-01 10:30:00,28.01,28.05,27.97,27.97,19000.0,18.3802,18.4064,18.3539,18.3539,19000.0
2007-05-01 10:35:00,27.98,28.02,27.98,28.01,16500.0,18.3605,18.3867,18.3605,18.3802,16500.0
2007-05-01 10:40:00,28.02,28.02,27.95,27.96,18300.0,18.3867,18.3867,18.3408,18.3474,18300.0
2007-05-01 10:45:00,27.97,28.01,27.97,28.0,24100.0,18.3539,18.3802,18.3539,18.3736,24100.0
2007-05-01 10:50:00,28.0,28.01,27.96,28.01,27600.0,18.3736,18.3802,18.3474,18.3802,27600.0
2007-05-01 10:55:00,28.01,28.05,28.0,28.0,15200.0,18.3802,18.4064,18.3736,18.3736,15200.0
2007-05-01 11:00:00,28.0,28.0,27.98,27.99,13800.0,18.3736,18.3736,18.3605,18.367,13800.0
2007-05-01 11:05:00,27.98,28.0,27.98,28.0,16800.0,18.3605,18.3736,18.3605,18.3736,16800.0
2007-05-01 11:10:00,28.0,28.0,27.96,27.99,26200.0,18.3736,18.3736,18.3474,18.367,26200.0
2007-05-01 11:15:00,27.99,28.0,27.98,28.0,9200.0,18.367,18.3736,18.3605,18.3736,9200.0
2007-05-01 11:20:00,28.0,28.0,27.98,27.99,14600.0,18.3736,18.3736,18.3605,18.367,14600.0
2007-05-01 11:25:00,27.99,28.0,27.94,27.99,15600.0,18.367,18.3736,18.3342,18.367,15600.0
2007-05-01 11:30:00,27.99,28.0,27.99,28.0,16200.0,18.367,18.3736,18.367,18.3736,16200.0
2007-05-01 11:35:00,28.0,28.01,27.98,27.98,26400.0,18.3736,18.3802,18.3605,18.3605,26400.0
2007-05-01 11:40:00,27.98,28.0,27.98,28.0,6700.0,18.3605,18.3736,18.3605,18.3736,6700.0
2007-05-01 11:45:00,28.0,28.0,27.99,28.0,7900.0,18.3736,18.3736,18.367,18.3736,7900.0
2007-05-01 11:50:00,27.99,28.0,27.98,27.99,9600.0,18.367,18.3736,18.3605,18.367,9600.0
2007-05-01 11:55:00,27.99,28.0,27.99,28.0,5700.0,18.367,18.3736,18.367,18.3736,5700.0
2007-05-01 12:00:00,28.0,28.0,27.98,27.98,7600.0,18.3736,18.3736,18.3605,18.3605,7600.0
2007-05-01 12:05:00,27.99,27.99,27.98,27.98,5300.0,18.367,18.367,18.3605,18.3605,5300.0
2007-05-01 12:10:00,27.99,28.0,27.98,28.0,9100.0,18.367,18.3736,18.3605,18.3736,9100.0
2007-05-01 12:15:00,28.0,28.0,27.99,28.0,7300.0,18.3736,18.3736,18.367,18.3736,7300.0
2007-05-01 12:20:00,28.0,28.0,27.99,27.99,7600.0,18.3736,18.3736,18.367,18.367,7600.0
2007-05-01 12:25:00,27.99,27.99,27.97,27.97,10300.0,18.367,18.367,18.3539,18.3539,10300.0
2007-05-01 12:30:00,27.98,28.0,27.97,28.0,4400.0,18.3605,18.3736,18.3539,18.3736,4400.0
2007-05-01 12:35:00,28.0,28.0,27.96,27.96,16500.0,18.3736,18.3736,18.3474,18.3474,16500.0
2007-05-01 12:40:00,27.97,27.99,27.96,27.99,4700.0,18.3539,18.367,18.3474,18.367,4700.0
2007-05-01 12:45:00,27.99,28.0,27.98,27.99,5700.0,18.367,18.3736,18.3605,18.367,5700.0
2007-05-01 12:50:00,27.99,28.0,27.99,27.99,5100.0,18.367,18.3736,18.367,18.367,5100.0
2007-05-01 12:55:00,28.0,28.0,28.0,28.0,4800.0,18.3736,18.3736,18.3736,18.3736,4800.0
2007-05-01 13:00:00,28.0,28.0,27.97,27.98,12100.0,18.3736,18.3736,18.3539,18.3605,12100.0
2007-05-01 13:05:00,27.99,27.99,27.98,27.99,5100.0,18.367,18.367,18.3605,18.367,5100.0
2007-05-01 13:10:00,27.98,27.99,27.97,27.97,12400.0,18.3605,18.367,18.3539,18.3539,12400.0
2007-05-01 13:15:00,27.96,27.97,27.95,27.97,9900.0,18.3474,18.3539,18.3408,18.3539,9900.0
2007-05-01 13:20:00,27.97,27.97,27.96,27.97,2900.0,18.3539,18.3539,18.3474,18.3539,2900.0
2007-05-01 13:25:00,27.97,28.01,27.97,27.99,19100.0,18.3539,18.3802,18.3539,18.367,19100.0
2007-05-01 13:30:00,28.0,28.0,27.97,27.97,5200.0,18.3736,18.3736,18.3539,18.3539,5200.0
2007-05-01 13:35:00,27.98,28.01,27.97,28.0,148400.0,18.3605,18.3802,18.3539,18.3736,148400.0
2007-05-01 13:40:00,28.0,28.0,27.98,27.99,49200.0,18.3736,18.3736,18.3605,18.367,49200.0
2007-05-01 13:45:00,27.99,27.99,27.98,27.98,9700.0,18.367,18.367,18.3605,18.3605,9700.0
2007-05-01 13:50:00,27.98,28.02,27.98,28.01,11200.0,18.3605,18.3867,18.3605,18.3802,11200.0
2007-05-01 13:55:00,28.02,28.02,27.99,28.0,18300.0,18.3867,18.3867,18.367,18.3736,18300.0
2007-05-01 14:00:00,28.0,28.01,27.97,27.98,12600.0,18.3736,18.3802,18.3539,18.3605,12600.0
2007-05-01 14:05:00,27.97,28.0,27.97,28.0,8400.0,18.3539,18.3736,18.3539,18.3736,8400.0
2007-05-01 14:10:00,28.0,28.0,27.99,27.99,10900.0,18.3736,18.3736,18.367,18.367,10900.0
2007-05-01 14:15:00,28.0,28.0,27.99,28.0,10000.0,18.3736,18.3736,18.367,18.3736,10000.0
2007-05-01 14:20:00,28.0,28.03,28.0,28.01,20200.0,18.3736,18.3933,18.3736,18.3802,20200.0
2007-05-01 14:25:00,28.0,28.01,27.98,28.0,10400.0,18.3736,18.3802,18.3605,18.3736,10400.0
2007-05-01 14:30:00,28.0,28.04,28.0,28.02,21800.0,18.3736,18.3999,18.3736,18.3867,21800.0
2007-05-01 14:35:00,28.02,28.02,27.98,27.99,49400.0,18.3867,18.3867,18.3605,18.367,49400.0
2007-05-01 14:40:00,27.98,28.0,27.98,28.0,13000.0,18.3605,18.3736,18.3605,18.3736,13000.0
2007-05-01 14:45:00,27.99,27.99,27.98,27.99,12100.0,18.367,18.367,18.3605,18.367,12100.0
2007-05-01 14:50:00,27.99,27.99,27.97,27.98,15000.0,18.367,18.367,18.3539,18.3605,15000.0
2007-05-01 14:55:00,27.98,27.99,27.96,27.97,12000.0,18.3605,18.367,18.3474,18.3539,12000.0
2007-05-01 15:00:00,27.96,27.97,27.89,27.9,57900.0,18.3474,18.3539,18.3014,18.308,57900.0
2007-05-01 15:05:00,27.89,27.91,27.84,27.84,38400.0,18.3014,18.3145,18.2686,18.2686,38400.0
2007-05-01 15:10:00,27.85,27.86,27.85,27.85,20100.0,18.2752,18.2817,18.2752,18.2752,20100.0
2007-05-01 15:15:00,27.86,27.89,27.85,27.89,12500.0,18.2817,18.3014,18.2752,18.3014,12500.0
2007-05-01 15:20:00,27.88,27.89,27.86,27.86,18400.0,18.2949,18.3014,18.2817,18.2817,18400.0
2007-05-01 15:25:00,27.87,27.89,27.87,27.87,17500.0,18.2883,18.3014,18.2883,18.2883,17500.0
2007-05-01 15:30:00,27.87,27.88,27.85,27.85,21300.0,18.2883,18.2949,18.2752,18.2752,21300.0
2007-05-01 15:35:00,27.85,27.86,27.84,27.85,25800.0,18.2752,18.2817,18.2686,18.2752,25800.0
2007-05-01 15:40:00,27.85,27.86,27.84,27.85,25600.0,18.2752,18.2817,18.2686,18.2752,25600.0
2007-05-01 15:45:00,27.85,27.86,27.84,27.85,24000.0,18.2752,18.2817,18.2686,18.2752,24000.0
2007-05-01 15:50:00,27.85,27.85,27.83,27.84,40500.0,18.2752,18.2752,18.262,18.2686,40500.0
2007-05-01 15:55:00,27.84,27.85,27.81,27.81,99100.0,18.2686,18.2752,18.2489,18.2489,99100.0
2007-05-02 09:30:00,27.96,28.1,27.85,28.07,31900.0,18.3474,18.4392,18.2752,18.4195,31900.0
2007-05-02 09:35:00,28.08,28.14,28.04,28.1,29400.0,18.4261,18.4655,18.3999,18.4392,29400.0
2007-05-02 09:40:00,28.09,28.25,28.03,28.25,37300.0,18.4327,18.5377,18.3933,18.5377,37300.0
2007-05-02 09:45:00,28.24,28.51,28.24,28.32,35300.0,18.5311,18.7083,18.5311,18.5836,35300.0
2007-05-02 09:50:00,28.32,28.46,28.32,28.42,45900.0,18.5836,18.6755,18.5836,18.6492,45900.0
2007-05-02 09:55:00,28.42,28.45,28.4,28.44,18400.0,18.6492,18.6689,18.6361,18.6623,18400.0
2007-05-02 10:00:00,28.44,28.5,28.44,28.49,33700.0,18.6623,18.7017,18.6623,18.6951,33700.0
2007-05-02 10:05:00,28.49,28.52,28.48,28.48,20200.0,18.6951,18.7148,18.6886,18.6886,20200.0
2007-05-02 10:10:00,28.48,28.49,28.45,28.46,21400.0,18.6886,18.6951,18.6689,18.6755,21400.0
2007-05-02 10:15:00,28.46,28.48,28.43,28.44,37300.0,18.6755,18.6886,18.6558,18.6623,37300.0
2007-05-02 10:20:00,28.43,28.44,28.39,28.39,23700.0,18.6558,18.6623,18.6295,18.6295,23700.0
2007-05-02 10:25:00,28.4,28.4,28.38,28.4,16700.0,18.6361,18.6361,18.623,18.6361,16700.0
2007-05-02 10:30:00,28.39,28.41,28.37,28.39,36600.0,18.6295,18.6426,18.6164,18.6295,36600.0
2007-05-02 10:35:00,28.39,28.44,28.38,28.38,32500.0,18.6295,18.6623,18.623,18.623,32500.0
2007-05-02 10:40:00,28.38,28.4,28.34,28.4,48800.0,18.623,18.6361,18.5967,18.6361,48800.0
2007-05-02 10:45:00,28.4,28.44,28.32,28.35,115800.0,18.6361,18.6623,18.5836,18.6033,115800.0
2007-05-02 10:50:00,28.34,28.53,28.33,28.52,42600.0,18.5967,18.7214,18.5901,18.7148,42600.0
2007-05-02 10:55:00,28.53,28.64,28.52,28.64,24000.0,18.7214,18.7936,18.7148,18.7936,24000.0
2007-05-02 11:00:00,28.62,28.66,28.62,28.66,29400.0,18.7804,18.8067,18.7804,18.8067,29400.0
2007-05-02 11:05:00,28.65,28.66,28.6,28.6,25900.0,18.8001,18.8067,18.7673,18.7673,25900.0
2007-05-02 11:10:00,28.6,28.62,28.54,28.55,25300.0,18.7673,18.7804,18.728,18.7345,25300.0
2007-05-02 11:15:00,28.55,28.63,28.55,28.63,15200.0,18.7345,18.787,18.7345,18.787,15200.0
2007-05-02 11:20:00,28.62,28.64,28.57,28.61,46300.0,18.7804,18.7936,18.7476,18.7739,46300.0
2007-05-02 11:25:00,28.62,28.7,28.62,28.7,22800.0,18.7804,18.8329,18.7804,18.8329,22800.0
2007-05-02 11:30:00,28.7,28.74,28.68,28.74,25100.0,18.8329,18.8592,18.8198,18.8592,25100.0
2007-05-02 11:35:00,28.74,28.74,28.69,28.69,46400.0,18.8592,18.8592,18.8264,18.8264,46400.0
2007-05-02 11:40:00,28.69,28.7,28.67,28.69,19100.0,18.8264,18.8329,18.8133,18.8264,19100.0
2007-05-02 11:45:00,28.69,28.7,28.67,28.69,11500.0,18.8264,18.8329,18.8133,18.8264,11500.0
2007-05-02 11:50:00,28.69,28.71,28.65,28.67,26800.0,18.8264,18.8395,18.8001,18.8133,26800.0
2007-05-02 11:55:00,28.66,28.71,28.66,28.71,6900.0,18.8067,18.8395,18.8067,18.8395,6900.0
2007-05-02 12:00:00,28.7,28.74,28.68,28.74,11000.0,18.8329,18.8592,18.8198,18.8592,11000.0
2007-05-02 12:05:00,28.75,28.76,28.67,28.73,39900.0,18.8658,18.8723,18.8133,18.8526,39900.0
2007-05-02 12:10:00,28.73,28.74,28.69,28.7,25500.0,18.8526,18.8592,18.8264,18.8329,25500.0
2007-05-02 12:15:00,28.71,28.71,28.67,28.67,22800.0,18.8395,18.8395,18.8133,18.8133,22800.0
2007-05-02 12:20:00,28.67,28.73,28.67,28.69,15900.0,18.8133,18.8526,18.8133,18.8264,15900.0
2007-05-02 12:25:00,28.69,28.72,28.69,28.72,6000.0,18.8264,18.8461,18.8264,18.8461,6000.0
2007-05-02 12:30:00,28.72,28.74,28.69,28.69,22700.0,18.8461,18.8592,18.8264,18.8264,22700.0
2007-05-02 12:35:00,28.69,28.7,28.64,28.66,32200.0,18.8264,18.8329,18.7936,18.8067,32200.0
2007-05-02 12:40:00,28.65,28.68,28.63,28.64,19200.0,18.8001,18.8198,18.787,18.7936,19200.0
2007-05-02 12:45:00,28.64,28.67,28.62,28.64,17700.0,18.7936,18.8133,18.7804,18.7936,17700.0
2007-05-02 12:50:00,28.63,28.63,28.58,28.62,22100.0,18.787,18.787,18.7542,18.7804,22100.0
2007-05-02 12:55:00,28.6,28.63,28.58,28.58,14900.0,18.7673,18.787,18.7542,18.7542,14900.0
2007-05-02 13:00:00,28.6,28.6,28.57,28.59,9200.0,18.7673,18.7673,18.7476,18.7608,9200.0
2007-05-02 13:05:00,28.59,28.59,28.53,28.55,19900.0,18.7608,18.7608,18.7214,18.7345,19900.0
2007-05-02 13:10:00,28.56,28.56,28.53,28.55,13200.0,18.7411,18.7411,18.7214,18.7345,13200.0
2007-05-02 13:15:00,28.55,28.55,28.49,28.5,26100.0,18.7345,18.7345,18.6951,18.7017,26100.0
2007-05-02 13:20:00,28.5,28.51,28.49,28.5,12800.0,18.7017,18.7083,18.6951,18.7017,12800.0
2007-05-02 13:25:00,28.5,28.52,28.49,28.5,13000.0,18.7017,18.7148,18.6951,18.7017,13000.0
2007-05-02 13:30:00,28.51,28.53,28.5,28.51,14400.0,18.7083,18.7214,18.7017,18.7083,14400.0
2007-05-02 13:35:00,28.52,28.52,28.49,28.5,18600.0,18.7148,18.7148,18.6951,18.7017,18600.0
2007-05-02 13:40:00,28.5,28.52,28.47,28.52,23500.0,18.7017,18.7148,18.682,18.7148,23500.0
2007-05-02 13:45:00,28.52,28.52,28.49,28.52,8800.0,18.7148,18.7148,18.6951,18.7148,8800.0
2007-05-02 13:50:00,28.51,28.52,28.51,28.52,8400.0,18.7083,18.7148,18.7083,18.7148,8400.0
2007-05-02 13:55:00,28.53,28.54,28.52,28.52,10200.0,18.7214,18.728,18.7148,18.7148,10200.0
2007-05-02 14:00:00,28.53,28.53,28.52,28.52,10300.0,18.7214,18.7214,18.7148,18.7148,10300.0
2007-05-02 14:05:00,28.51,28.6,28.51,28.53,57400.0,18.7083,18.7673,18.7083,18.7214,57400.0
2007-05-02 14:10:00,28.54,28.55,28.48,28.48,32100.0,18.728,18.7345,18.6886,18.6886,32100.0
2007-05-02 14:15:00,28.47,28.5,28.45,28.49,16600.0,18.682,18.7017,18.6689,18.6951,16600.0
2007-05-02 14:20:00,28.48,28.52,28.48,28.5,17000.0,18.6886,18.7148,18.6886,18.7017,17000.0
2007-05-02 14:25:00,28.51,28.51,28.47,28.48,14800.0,18.7083,18.7083,18.682,18.6886,14800.0
2007-05-02 14:30:00,28.5,28.52,28.5,28.51,12100.0,18.7017,18.7148,18.7017,18.7083,12100.0
2007-05-02 14:35:00,28.52,28.52,28.5,28.51,11100.0,18.7148,18.7148,18.7017,18.7083,11100.0
2007-05-02 14:40:00,28.5,28.52,28.5,28.51,10600.0,18.7017,18.7148,18.7017,18.7083,10600.0
2007-05-02 14:45:00,28.52,28.52,28.51,28.51,9300.0,18.7148,18.7148,18.7083,18.7083,9300.0
2007-05-02 14:50:00,28.51,28.53,28.51,28.51,12200.0,18.7083,18.7214,18.7083,18.7083,12200.0
2007-05-02 14:55:00,28.51,28.53,28.5,28.52,17300.0,18.7083,18.7214,18.7017,18.7148,17300.0
2007-05-02 15:00:00,28.51,28.53,28.5,28.51,12000.0,18.7083,18.7214,18.7017,18.7083,12000.0
2007-05-02 15:05:00,28.51,28.53,28.48,28.49,17300.0,18.7083,18.7214,18.6886,18.6951,17300.0
2007-05-02 15:10:00,28.49,28.52,28.49,28.5,17000.0,18.6951,18.7148,18.6951,18.7017,17000.0
2007-05-02 15:15:00,28.49,28.51,28.49,28.49,13100.0,18.6951,18.7083,18.6951,18.6951,13100.0
2007-05-02 15:20:00,28.51,28.51,28.49,28.49,12500.0,18.7083,18.7083,18.6951,18.6951,12500.0
2007-05-02 15:25:00,28.49,28.5,28.49,28.49,16300.0,18.6951,18.7017,18.6951,18.6951,16300.0
2007-05-02 15:30:00,28.49,28.5,28.48,28.48,14700.0,18.6951,18.7017,18.6886,18.6886,14700.0
2007-05-02 15:35:00,28.48,28.5,28.48,28.49,13300.0,18.6886,18.7017,18.6886,18.6951,13300.0
2007-05-02 15:40:00,28.49,28.49,28.45,28.46,14600.0,18.6951,18.6951,18.6689,18.6755,14600.0
2007-05-02 15:45:00,28.46,28.47,28.45,28.45,13600.0,18.6755,18.682,18.6689,18.6689,13600.0
2007-05-02 15:50:00,28.45,28.46,28.43,28.44,19100.0,18.6689,18.6755,18.6558,18.6623,19100.0
2007-05-02 15:55:00,28.43,28.48,28.41,28.44,33500.0,18.6558,18.6886,18.6426,18.6623,33500.0
2007-05-03 09:30:00,28.43,28.65,28.43,28.6,11100.0,18.6558,18.8001,18.6558,18.7673,11100.0
2007-05-03 09:35:00,28.59,28.66,28.54,28.58,8400.0,18.7608,18.8067,18.728,18.7542,8400.0
2007-05-03 09:40:00,28.59,28.6,28.44,28.59,23900.0,18.7608,18.7673,18.6623,18.7608,23900.0
2007-05-03 09:45:00,28.6,28.63,28.55,28.59,12700.0,18.7673,18.787,18.7345,18.7608,12700.0
2007-05-03 09:50:00,28.59,28.62,28.59,28.61,8000.0,18.7608,18.7804,18.7608,18.7739,8000.0
2007-05-03 09:55:00,28.61,28.63,28.61,28.63,4300.0,18.7739,18.787,18.7739,18.787,4300.0
2007-05-03 10:00:00,28.62,28.64,28.55,28.55,17700.0,18.7804,18.7936,18.7345,18.7345,17700.0
2007-05-03 10:05:00,28.56,28.64,28.55,28.55,14600.0,18.7411,18.7936,18.7345,18.7345,14600.0
2007-05-03 10:10:00,28.53,28.58,28.53,28.55,9100.0,18.7214,18.7542,18.7214,18.7345,9100.0
2007-05-03 10:15:00,28.55,28.6,28.55,28.6,5200.0,18.7345,18.7673,18.7345,18.7673,5200.0
2007-05-03 10:20:00,28.6,28.62,28.59,28.62,7000.0,18.7673,18.7804,18.7608,18.7804,7000.0
2007-05-03 10:25:00,28.63,28.63,28.56,28.56,11500.0,18.787,18.787,18.7411,18.7411,11500.0
2007-05-03 10:30:00,28.56,28.59,28.56,28.59,4000.0,18.7411,18.7608,18.7411,18.7608,4000.0
2007-05-03 10:35:00,28.59,28.61,28.56,28.6,8800.0,18.7608,18.7739,18.7411,18.7673,8800.0
2007-05-03 10:40:00,28.61,28.62,28.56,28.58,9900.0,18.7739,18.7804,18.7411,18.7542,9900.0
2007-05-03 10:45:00,28.6,28.62,28.59,28.61,18600.0,18.7673,18.7804,18.7608,18.7739,18600.0
2007-05-03 10:50:00,28.61,28.69,28.6,28.69,16700.0,18.7739,18.8264,18.7673,18.8264,16700.0
2007-05-03 10:55:00,28.69,28.69,28.58,28.59,24400.0,18.8264,18.8264,18.7542,18.7608,24400.0
2007-05-03 11:00:00,28.59,28.6,28.51,28.53,8000.0,18.7608,18.7673,18.7083,18.7214,8000.0
2007-05-03 11:05:00,28.51,28.58,28.51,28.56,7300.0,18.7083,18.7542,18.7083,18.7411,7300.0
2007-05-03 11:10:00,28.55,28.57,28.54,28.56,5000.0,18.7345,18.7476,18.728,18.7411,5000.0
2007-05-03 11:15:00,28.56,28.57,28.55,28.55,5000.0,18.7411,18.7476,18.7345,18.7345,5000.0
2007-05-03 11:20:00,28.56,28.57,28.5,28.5,10500.0,18.7411,18.7476,18.7017,18.7017,10500.0
2007-05-03 11:25:00,28.51,28.55,28.5,28.55,8700.0,18.7083,18.7345,18.7017,18.7345,8700.0
2007-05-03 11:30:00,28.54,28.56,28.54,28.56,1700.0,18.728,18.7411,18.728,18.7411,1700.0
2007-05-03 11:35:00,28.56,28.58,28.55,28.58,2100.0,18.7411,18.7542,18.7345,18.7542,2100.0
2007-05-03 11:40:00,28.57,28.57,28.56,28.56,900.0,18.7476,18.7476,18.7411,18.7411,900.0
2007-05-03 11:45:00,28.57,28.57,28.54,28.54,3500.0,18.7476,18.7476,18.728,18.728,3500.0
2007-05-03 11:50:00,28.54,28.55,28.53,28.53,2500.0,18.728,18.7345,18.7214,18.7214,2500.0
2007-05-03 11:55:00,28.53,28.55,28.53,28.54,4400.0,18.7214,18.7345,18.7214,18.728,4400.0
2007-05-03 12:00:00,28.54,28.54,28.51,28.51,13700.0,18.728,18.728,18.7083,18.7083,13700.0
2007-05-03 12:05:00,28.51,28.51,28.45,28.46,9700.0,18.7083,18.7083,18.6689,18.6755,9700.0
2007-05-03 12:10:00,28.45,28.47,28.45,28.46,4400.0,18.6689,18.682,18.6689,18.6755,4400.0
2007-05-03 12:15:00,28.47,28.48,28.46,28.47,6300.0,18.682,18.6886,18.6755,18.682,6300.0
2007-05-03 12:20:00,28.47,28.48,28.47,28.47,3700.0,18.682,18.6886,18.682,18.682,3700.0
2007-05-03 12:25:00,28.48,28.48,28.39,28.4,8000.0,18.6886,18.6886,18.6295,18.6361,8000.0
2007-05-03 12:30:00,28.4,28.42,28.39,28.42,3900.0,18.6361,18.6492,18.6295,18.6492,3900.0
2007-05-03 12:35:00,28.41,28.45,28.41,28.45,2400.0,18.6426,18.6689,18.6426,18.6689,2400.0
2007-05-03 12:40:00,28.46,28.46,28.45,28.46,2300.0,18.6755,18.6755,18.6689,18.6755,2300.0
2007-05-03 12:45:00,28.46,28.47,28.45,28.47,2700.0,18.6755,18.682,18.6689,18.682,2700.0
2007-05-03 12:50:00,28.47,28.5,28.47,28.5,4800.0,18.682,18.7017,18.682,18.7017,4800.0
2007-05-03 12:55:00,28.51,28.52,28.51,28.52,1100.0,18.7083,18.7148,18.7083,18.7148,1100.0
2007-05-03 13:00:00,28.52,28.54,28.52,28.54,2600.0,18.7148,18.728,18.7148,18.728,2600.0
2007-05-03 13:05:00,28.54,28.54,28.53,28.54,1000.0,18.728,18.728,18.7214,18.728,1000.0
2007-05-03 13:10:00,28.54,28.54,28.53,28.53,1100.0,18.728,18.728,18.7214,18.7214,1100.0
2007-05-03 13:15:00,28.54,28.54,28.52,28.52,6700.0,18.728,18.728,18.7148,18.7148,6700.0
2007-05-03 13:20:00,28.51,28.51,28.46,28.46,5100.0,18.7083,18.7083,18.6755,18.6755,5100.0
2007-05-03 13:25:00,28.47,28.48,28.46,28.48,2300.0,18.682,18.6886,18.6755,18.6886,2300.0
2007-05-03 13:30:00,28.48,28.5,28.48,28.5,3300.0,18.6886,18.7017,18.6886,18.7017,3300.0
2007-05-03 13:35:00,28.5,28.55,28.5,28.55,7600.0,18.7017,18.7345,18.7017,18.7345,7600.0
2007-05-03 13:40:00,28.56,28.59,28.56,28.58,8600.0,18.7411,18.7608,18.7411,18.7542,8600.0
2007-05-03 13:45:00,28.59,28.6,28.58,28.6,10500.0,18.7608,18.7673,18.7542,18.7673,10500.0
2007-05-03 13:50:00,28.6,28.63,28.6,28.63,12100.0,18.7673,18.787,18.7673,18.787,12100.0
2007-05-03 13:55:00,28.62,28.66,28.62,28.65,13900.0,18.7804,18.8067,18.7804,18.8001,13900.0
2007-05-03 14:00:00,28.65,28.66,28.63,28.63,72600.0,18.8001,18.8067,18.787,18.787,72600.0
2007-05-03 14:05:00,28.64,28.67,28.64,28.67,16300.0,18.7936,18.8133,18.7936,18.8133,16300.0
2007-05-03 14:10:00,28.67,28.7,28.65,28.7,12700.0,18.8133,18.8329,18.8001,18.8329,12700.0
2007-05-03 14:15:00,28.69,28.71,28.69,28.71,8600.0,18.8264,18.8395,18.8264,18.8395,8600.0
2007-05-03 14:20:00,28.71,28.71,28.67,28.68,12500.0,18.8395,18.8395,18.8133,18.8198,12500.0
2007-05-03 14:25:00,28.68,28.68,28.67,28.68,7000.0,18.8198,18.8198,18.8133,18.8198,7000.0
2007-05-03 14:30:00,28.68,28.68,28.65,28.66,15500.0,18.8198,18.8198,18.8001,18.8067,15500.0
2007-05-03 14:35:00,28.66,28.67,28.6,28.62,13200.0,18.8067,18.8133,18.7673,18.7804,13200.0
2007-05-03 14:40:00,28.61,28.62,28.6,28.61,5700.0,18.7739,18.7804,18.7673,18.7739,5700.0
2007-05-03 14:45:00,28.61,28.61,28.59,28.6,6500.0,18.7739,18.7739,18.7608,18.7673,6500.0
2007-05-03 14:50:00,28.6,28.6,28.59,28.59,8500.0,18.7673,18.7673,18.7608,18.7608,8500.0
2007-05-03 14:55:00,28.59,28.61,28.59,28.6,16200.0,18.7608,18.7739,18.7608,18.7673,16200.0
2007-05-03 15:00:00,28.6,28.61,28.57,28.59,20300.0,18.7673,18.7739,18.7476,18.7608,20300.0
2007-05-03 15:05:00,28.59,28.6,28.56,28.57,19500.0,18.7608,18.7673,18.7411,18.7476,19500.0
2007-05-03 15:10:00,28.56,28.6,28.55,28.58,13400.0,18.7411,18.7673,18.7345,18.7542,13400.0
2007-05-03 15:15:00,28.57,28.59,28.56,28.59,17900.0,18.7476,18.7608,18.7411,18.7608,17900.0
2007-05-03 15:20:00,28.59,28.6,28.58,28.59,14500.0,18.7608,18.7673,18.7542,18.7608,14500.0
2007-05-03 15:25:00,28.59,28.6,28.55,28.58,22700.0,18.7608,18.7673,18.7345,18.7542,22700.0
2007-05-03 15:30:00,28.59,28.59,28.57,28.58,16800.0,18.7608,18.7608,18.7476,18.7542,16800.0
2007-05-03 15:35:00,28.58,28.58,28.55,28.56,27500.0,18.7542,18.7542,18.7345,18.7411,27500.0
2007-05-03 15:40:00,28.56,28.59,28.55,28.56,18800.0,18.7411,18.7608,18.7345,18.7411,18800.0
2007-05-03 15:45:00,28.56,28.57,28.55,28.56,27100.0,18.7411,18.7476,18.7345,18.7411,27100.0
2007-05-03 15:50:00,28.56,28.6,28.54,28.56,55400.0,18.7411,18.7673,18.728,18.7411,55400.0
2007-05-03 15:55:00,28.56,28.6,28.53,28.53,60500.0,18.7411,18.7673,18.7214,18.7214,60500.0
2007-05-04 09:30:00,28.55,28.55,28.46,28.46,15400.0,18.7345,18.7345,18.6755,18.6755,15400.0
2007-05-04 09:35:00,28.43,28.59,28.43,28.43,5700.0,18.6558,18.7608,18.6558,18.6558,5700.0
2007-05-04 09:40:00,28.42,28.55,28.42,28.54,9200.0,18.6492,18.7345,18.6492,18.728,9200.0
2007-05-04 09:45:00,28.54,28.63,28.54,28.6,28300.0,18.728,18.787,18.728,18.7673,28300.0
2007-05-04 09:50:00,28.59,28.64,28.5,28.58,33300.0,18.7608,18.7936,18.7017,18.7542,33300.0
2007-05-04 09:55:00,28.58,28.63,28.57,28.59,29200.0,18.7542,18.787,18.7476,18.7608,29200.0
2007-05-04 10:00:00,28.59,28.61,28.55,28.56,24000.0,18.7608,18.7739,18.7345,18.7411,24000.0
2007-05-04 10:05:00,28.57,28.6,28.52,28.52,29300.0,18.7476,18.7673,18.7148,18.7148,29300.0
2007-05-04 10:10:00,28.52,28.58,28.44,28.45,30400.0,18.7148,18.7542,18.6623,18.6689,30400.0
2007-05-04 10:15:00,28.45,28.56,28.45,28.55,11100.0,18.6689,18.7411,18.6689,18.7345,11100.0
2007-05-04 10:20:00,28.54,28.59,28.48,28.51,23300.0,18.728,18.7608,18.6886,18.7083,23300.0
2007-05-04 10:25:00,28.51,28.54,28.48,28.5,6300.0,18.7083,18.728,18.6886,18.7017,6300.0
2007-05-04 10:30:00,28.5,28.53,28.5,28.51,3400.0,18.7017,18.7214,18.7017,18.7083,3400.0
2007-05-04 10:35:00,28.51,28.56,28.51,28.56,7300.0,18.7083,18.7411,18.7083,18.7411,7300.0
2007-05-04 10:40:00,28.56,28.63,28.56,28.62,5600.0,18.7411,18.787,18.7411,18.7804,5600.0
2007-05-04 10:45:00,28.62,28.66,28.62,28.64,13900.0,18.7804,18.8067,18.7804,18.7936,13900.0
2007-05-04 10:50:00,28.64,28.65,28.63,28.64,21300.0,18.7936,18.8001,18.787,18.7936,21300.0
2007-05-04 10:55:00,28.65,28.65,28.64,28.64,5600.0,18.8001,18.8001,18.7936,18.7936,5600.0
2007-05-04 11:00:00,28.64,28.64,28.63,28.63,6400.0,18.7936,18.7936,18.787,18.787,6400.0
2007-05-04 11:05:00,28.63,28.65,28.63,28.65,4600.0,18.787,18.8001,18.787,18.8001,4600.0
2007-05-04 11:10:00,28.66,28.67,28.66,28.66,5900.0,18.8067,18.8133,18.8067,18.8067,5900.0
2007-05-04 11:15:00,28.66,28.66,28.6,28.6,4700.0,18.8067,18.8067,18.7673,18.7673,4700.0
2007-05-04 11:20:00,28.59,28.62,28.59,28.6,6100.0,18.7608,18.7804,18.7608,18.7673,6100.0
2007-05-04 11:25:00,28.59,28.6,28.56,28.57,12400.0,18.7608,18.7673,18.7411,18.7476,12400.0
2007-05-04 11:30:00,28.56,28.58,28.56,28.57,6000.0,18.7411,18.7542,18.7411,18.7476,6000.0
2007-05-04 11:35:00,28.57,28.6,28.57,28.57,7600.0,18.7476,18.7673,18.7476,18.7476,7600.0
2007-05-04 11:40:00,28.57,28.59,28.56,28.56,22100.0,18.7476,18.7608,18.7411,18.7411,22100.0
2007-05-04 11:45:00,28.57,28.57,28.54,28.54,9700.0,18.7476,18.7476,18.728,18.728,9700.0
2007-05-04 11:50:00,28.53,28.53,28.49,28.5,11600.0,18.7214,18.7214,18.6951,18.7017,11600.0
2007-05-04 11:55:00,28.5,28.52,28.5,28.51,6300.0,18.7017,18.7148,18.7017,18.7083,6300.0
2007-05-04 12:00:00,28.51,28.55,28.51,28.54,11300.0,18.7083,18.7345,18.7083,18.728,11300.0
2007-05-04 12:05:00,28.55,28.58,28.52,28.53,20300.0,18.7345,18.7542,18.7148,18.7214,20300.0
2007-05-04 12:10:00,28.54,28.54,28.49,28.49,10000.0,18.728,18.728,18.6951,18.6951,10000.0
2007-05-04 12:15:00,28.48,28.51,28.48,28.49,3100.0,18.6886,18.7083,18.6886,18.6951,3100.0
2007-05-04 12:20:00,28.49,28.51,28.49,28.49,3800.0,18.6951,18.7083,18.6951,18.6951,3800.0
2007-05-04 12:25:00,28.48,28.51,28.48,28.5,5500.0,18.6886,18.7083,18.6886,18.7017,5500.0
2007-05-04 12:30:00,28.49,28.49,28.46,28.47,5000.0,18.6951,18.6951,18.6755,18.682,5000.0
2007-05-04 12:35:00,28.47,28.5,28.47,28.49,6000.0,18.682,18.7017,18.682,18.6951,6000.0
2007-05-04 12:40:00,28.48,28.53,28.48,28.49,4900.0,18.6886,18.7214,18.6886,18.6951,4900.0
2007-05-04 12:45:00,28.49,28.5,28.48,28.48,3400.0,18.6951,18.7017,18.6886,18.6886,3400.0
2007-05-04 12:50:00,28.5,28.55,28.49,28.55,9500.0,18.7017,18.7345,18.6951,18.7345,9500.0
2007-05-04 12:55:00,28.55,28.56,28.55,28.56,2400.0,18.7345,18.7411,18.7345,18.7411,2400.0
2007-05-04 13:00:00,28.55,28.56,28.55,28.56,3100.0,18.7345,18.7411,18.7345,18.7411,3100.0
2007-05-04 13:05:00,28.55,28.55,28.49,28.49,8300.0,18.7345,18.7345,18.6951,18.6951,8300.0
2007-05-04 13:10:00,28.5,28.51,28.49,28.5,4200.0,18.7017,18.7083,18.6951,18.7017,4200.0
2007-05-04 13:15:00,28.49,28.5,28.49,28.49,3200.0,18.6951,18.7017,18.6951,18.6951,3200.0
2007-05-04 13:20:00,28.5,28.51,28.49,28.49,10700.0,18.7017,18.7083,18.6951,18.6951,10700.0
2007-05-04 13:25:00,28.49,28.49,28.48,28.48,3000.0,18.6951,18.6951,18.6886,18.6886,3000.0
2007-05-04 13:30:00,28.48,28.5,28.48,28.5,7400.0,18.6886,18.7017,18.6886,18.7017,7400.0
2007-05-04 13:35:00,28.49,28.51,28.49,28.5,7300.0,18.6951,18.7083,18.6951,18.7017,7300.0
2007-05-04 13:40:00,28.5,28.51,28.49,28.5,9800.0,18.7017,18.7083,18.6951,18.7017,9800.0
2007-05-04 13:45:00,28.5,28.52,28.49,28.52,6800.0,18.7017,18.7148,18.6951,18.7148,6800.0
2007-05-04 13:50:00,28.52,28.56,28.51,28.54,14500.0,18.7148,18.7411,18.7083,18.728,14500.0
2007-05-04 13:55:00,28.53,28.54,28.49,28.5,7100.0,18.7214,18.728,18.6951,18.7017,7100.0
2007-05-04 14:00:00,28.49,28.51,28.48,28.49,5500.0,18.6951,18.7083,18.6886,18.6951,5500.0
2007-05-04 14:05:00,28.49,28.55,28.49,28.53,5800.0,18.6951,18.7345,18.6951,18.7214,5800.0
2007-05-04 14:10:00,28.54,28.55,28.52,28.55,7700.0,18.728,18.7345,18.7148,18.7345,7700.0
2007-05-04 14:15:00,28.54,28.57,28.54,28.54,5900.0,18.728,18.7476,18.728,18.728,5900.0
2007-05-04 14:20:00,28.55,28.56,28.54,28.55,3600.0,18.7345,18.7411,18.728,18.7345,3600.0
2007-05-04 14:25:00,28.55,28.56,28.54,28.55,9600.0,18.7345,18.7411,18.728,18.7345,9600.0
2007-05-04 14:30:00,28.56,28.59,28.56,28.56,8500.0,18.7411,18.7608,18.7411,18.7411,8500.0
2007-05-04 14:35:00,28.55,28.57,28.53,28.54,8200.0,18.7345,18.7476,18.7214,18.728,8200.0
2007-05-04 14:40:00,28.54,28.57,28.54,28.55,6100.0,18.728,18.7476,18.728,18.7345,6100.0
2007-05-04 14:45:00,28.55,28.56,28.55,28.56,4900.0,18.7345,18.7411,18.7345,18.7411,4900.0
2007-05-04 14:50:00,28.55,28.56,28.55,28.56,3800.0,18.7345,18.7411,18.7345,18.7411,3800.0
2007-05-04 14:55:00,28.56,28.58,28.56,28.58,14400.0,18.7411,18.7542,18.7411,18.7542,14400.0
2007-05-04 15:00:00,28.58,28.58,28.56,28.56,11300.0,18.7542,18.7542,18.7411,18.7411,11300.0
2007-05-04 15:05:00,28.56,28.59,28.56,28.58,6800.0,18.7411,18.7608,18.7411,18.7542,6800.0
2007-05-04 15:10:00,28.57,28.57,28.55,28.57,5800.0,18.7476,18.7476,18.7345,18.7476,5800.0
2007-05-04 15:15:00,28.56,28.63,28.56,28.63,11400.0,18.7411,18.787,18.7411,18.787,11400.0
2007-05-04 15:20:00,28.62,28.62,28.59,28.61,14800.0,18.7804,18.7804,18.7608,18.7739,14800.0
2007-05-04 15:25:00,28.61,28.63,28.59,28.59,12900.0,18.7739,18.787,18.7608,18.7608,12900.0
2007-05-04 15:30:00,28.59,28.6,28.59,28.6,8300.0,18.7608,18.7673,18.7608,18.7673,8300.0
2007-05-04 15:35:00,28.6,28.6,28.59,28.59,10700.0,18.7673,18.7673,18.7608,18.7608,10700.0
2007-05-04 15:40:00,28.6,28.63,28.59,28.61,9900.0,18.7673,18.787,18.7608,18.7739,9900.0
2007-05-04 15:45:00,28.6,28.61,28.54,28.56,31300.0,18.7673,18.7739,18.728,18.7411,31300.0
2007-05-04 15:50:00,28.56,28.6,28.56,28.58,28100.0,18.7411,18.7673,18.7411,18.7542,28100.0
2007-05-04 15:55:00,28.58,28.62,28.56,28.59,28200.0,18.7542,18.7804,18.7411,18.7608,28200.0
2007-05-07 09:30:00,28.71,28.87,28.71,28.87,26900.0,18.8395,18.9445,18.8395,18.9445,26900.0
2007-05-07 09:35:00,28.89,29.03,28.89,29.0,9200.0,18.9576,19.0495,18.9576,19.0298,9200.0
2007-05-07 09:40:00,29.0,29.09,29.0,29.04,7600.0,19.0298,19.0889,19.0298,19.0561,7600.0
2007-05-07 09:45:00,29.04,29.08,28.99,29.02,25600.0,19.0561,19.0823,19.0232,19.0429,25600.0
2007-05-07 09:50:00,29.02,29.05,28.98,28.98,7600.0,19.0429,19.0626,19.0167,19.0167,7600.0
2007-05-07 09:55:00,28.98,29.0,28.95,28.99,10900.0,19.0167,19.0298,18.997,19.0232,10900.0
2007-05-07 10:00:00,28.99,28.99,28.91,28.92,11700.0,19.0232,19.0232,18.9707,18.9773,11700.0
2007-05-07 10:05:00,28.93,28.93,28.88,28.88,11500.0,18.9839,18.9839,18.9511,18.9511,11500.0
2007-05-07 10:10:00,28.89,28.89,28.86,28.86,3700.0,18.9576,18.9576,18.9379,18.9379,3700.0
2007-05-07 10:15:00,28.87,28.93,28.87,28.92,7700.0,18.9445,18.9839,18.9445,18.9773,7700.0
2007-05-07 10:20:00,28.92,28.96,28.92,28.96,8200.0,18.9773,19.0036,18.9773,19.0036,8200.0
2007-05-07 10:25:00,28.96,28.97,28.96,28.96,2700.0,19.0036,19.0101,19.0036,19.0036,2700.0
2007-05-07 10:30:00,28.96,28.97,28.96,28.96,9000.0,19.0036,19.0101,19.0036,19.0036,9000.0
2007-05-07 10:35:00,28.97,28.98,28.94,28.94,7400.0,19.0101,19.0167,18.9904,18.9904,7400.0
2007-05-07 10:40:00,28.94,28.95,28.9,28.91,7300.0,18.9904,18.997,18.9642,18.9707,7300.0
2007-05-07 10:45:00,28.92,28.93,28.91,28.92,5200.0,18.9773,18.9839,18.9707,18.9773,5200.0
2007-05-07 10:50:00,28.92,28.93,28.92,28.92,6900.0,18.9773,18.9839,18.9773,18.9773,6900.0
2007-05-07 10:55:00,28.92,28.95,28.92,28.93,9600.0,18.9773,18.997,18.9773,18.9839,9600.0
2007-05-07 11:00:00,28.92,28.92,28.91,28.92,8600.0,18.9773,18.9773,18.9707,18.9773,8600.0
2007-05-07 11:05:00,28.91,28.92,28.88,28.89,5900.0,18.9707,18.9773,18.9511,18.9576,5900.0
2007-05-07 11:10:00,28.89,28.9,28.85,28.86,15200.0,18.9576,18.9642,18.9314,18.9379,15200.0
2007-05-07 11:15:00,28.85,28.86,28.84,28.85,9000.0,18.9314,18.9379,18.9248,18.9314,9000.0
2007-05-07 11:20:00,28.85,28.87,28.85,28.86,5800.0,18.9314,18.9445,18.9314,18.9379,5800.0
2007-05-07 11:25:00,28.85,28.87,28.84,28.84,7400.0,18.9314,18.9445,18.9248,18.9248,7400.0
2007-05-07 11:30:00,28.84,28.86,28.84,28.86,3100.0,18.9248,18.9379,18.9248,18.9379,3100.0
2007-05-07 11:35:00,28.86,28.87,28.83,28.84,8300.0,18.9379,18.9445,18.9182,18.9248,8300.0
2007-05-07 11:40:00,28.84,28.86,28.84,28.86,4000.0,18.9248,18.9379,18.9248,18.9379,4000.0
2007-05-07 11:45:00,28.86,28.87,28.85,28.87,2700.0,18.9379,18.9445,18.9314,18.9445,2700.0
2007-05-07 11:50:00,28.87,28.87,28.85,28.86,5500.0,18.9445,18.9445,18.9314,18.9379,5500.0
2007-05-07 11:55:00,28.86,28.87,28.85,28.86,5100.0,18.9379,18.9445,18.9314,18.9379,5100.0
2007-05-07 12:00:00,28.86,28.88,28.83,28.84,11400.0,18.9379,18.9511,18.9182,18.9248,11400.0
2007-05-07 12:05:00,28.84,28.85,28.84,28.85,2600.0,18.9248,18.9314,18.9248,18.9314,2600.0
2007-05-07 12:10:00,28.84,28.86,28.84,28.86,7600.0,18.9248,18.9379,18.9248,18.9379,7600.0
2007-05-07 12:15:00,28.86,28.86,28.84,28.85,9900.0,18.9379,18.9379,18.9248,18.9314,9900.0
2007-05-07 12:20:00,28.86,28.86,28.84,28.85,8400.0,18.9379,18.9379,18.9248,18.9314,8400.0
2007-05-07 12:25:00,28.85,28.87,28.85,28.86,6800.0,18.9314,18.9445,18.9314,18.9379,6800.0
2007-05-07 12:30:00,28.87,28.87,28.85,28.86,5100.0,18.9445,18.9445,18.9314,18.9379,5100.0
2007-05-07 12:35:00,28.86,28.86,28.8,28.81,11300.0,18.9379,18.9379,18.8986,18.9051,11300.0
2007-05-07 12:40:00,28.81,28.83,28.81,28.82,4600.0,18.9051,18.9182,18.9051,18.9117,4600.0
2007-05-07 12:45:00,28.83,28.85,28.83,28.85,3500.0,18.9182,18.9314,18.9182,18.9314,3500.0
2007-05-07 12:50:00,28.85,28.85,28.81,28.82,9100.0,18.9314,18.9314,18.9051,18.9117,9100.0
2007-05-07 12:55:00,28.82,28.85,28.81,28.85,3900.0,18.9117,18.9314,18.9051,18.9314,3900.0
2007-05-07 13:00:00,28.84,28.85,28.83,28.85,5100.0,18.9248,18.9314,18.9182,18.9314,5100.0
2007-05-07 13:05:00,28.85,28.85,28.84,28.85,3500.0,18.9314,18.9314,18.9248,18.9314,3500.0
2007-05-07 13:10:00,28.84,28.85,28.84,28.85,3900.0,18.9248,18.9314,18.9248,18.9314,3900.0
2007-05-07 13:15:00,28.84,28.86,28.84,28.84,3000.0,18.9248,18.9379,18.9248,18.9248,3000.0
2007-05-07 13:20:00,28.84,28.85,28.84,28.84,3400.0,18.9248,18.9314,18.9248,18.9248,3400.0
2007-05-07 13:25:00,28.84,28.86,28.83,28.83,12100.0,18.9248,18.9379,18.9182,18.9182,12100.0
2007-05-07 13:30:00,28.83,28.85,28.83,28.85,2500.0,18.9182,18.9314,18.9182,18.9314,2500.0
2007-05-07 13:35:00,28.85,28.86,28.85,28.86,3500.0,18.9314,18.9379,18.9314,18.9379,3500.0
2007-05-07 13:40:00,28.86,28.87,28.85,28.85,7000.0,18.9379,18.9445,18.9314,18.9314,7000.0
2007-05-07 13:45:00,28.85,28.85,28.81,28.81,11200.0,18.9314,18.9314,18.9051,18.9051,11200.0
2007-05-07 13:50:00,28.81,28.83,28.81,28.83,5200.0,18.9051,18.9182,18.9051,18.9182,5200.0
2007-05-07 13:55:00,28.84,28.87,28.84,28.86,3700.0,18.9248,18.9445,18.9248,18.9379,3700.0
2007-05-07 14:00:00,28.86,28.86,28.83,28.85,7800.0,18.9379,18.9379,18.9182,18.9314,7800.0
2007-05-07 14:05:00,28.85,28.85,28.78,28.8,21600.0,18.9314,18.9314,18.8854,18.8986,21600.0
2007-05-07 14:10:00,28.79,28.81,28.79,28.8,4100.0,18.892,18.9051,18.892,18.8986,4100.0
2007-05-07 14:15:00,28.8,28.81,28.77,28.77,6900.0,18.8986,18.9051,18.8789,18.8789,6900.0
2007-05-07 14:20:00,28.77,28.8,28.74,28.74,10400.0,18.8789,18.8986,18.8592,18.8592,10400.0
2007-05-07 14:25:00,28.74,28.77,28.74,28.76,8700.0,18.8592,18.8789,18.8592,18.8723,8700.0
2007-05-07 14:30:00,28.76,28.77,28.75,28.77,3000.0,18.8723,18.8789,18.8658,18.8789,3000.0
2007-05-07 14:35:00,28.77,28.78,28.72,28.74,33100.0,18.8789,18.8854,18.8461,18.8592,33100.0
2007-05-07 14:40:00,28.73,28.77,28.72,28.76,7400.0,18.8526,18.8789,18.8461,18.8723,7400.0
2007-05-07 14:45:00,28.76,28.83,28.75,28.75,25900.0,18.8723,18.9182,18.8658,18.8658,25900.0
2007-05-07 14:50:00,28.75,28.77,28.75,28.76,3200.0,18.8658,18.8789,18.8658,18.8723,3200.0
2007-05-07 14:55:00,28.75,28.8,28.75,28.8,5400.0,18.8658,18.8986,18.8658,18.8986,5400.0
2007-05-07 15:00:00,28.79,28.8,28.76,28.76,9600.0,18.892,18.8986,18.8723,18.8723,9600.0
2007-05-07 15:05:00,28.76,28.77,28.72,28.75,15400.0,18.8723,18.8789,18.8461,18.8658,15400.0
2007-05-07 15:10:00,28.74,28.83,28.73,28.81,12300.0,18.8592,18.9182,18.8526,18.9051,12300.0
2007-05-07 15:15:00,28.81,28.83,28.79,28.79,5200.0,18.9051,18.9182,18.892,18.892,5200.0
2007-05-07 15:20:00,28.79,28.8,28.76,28.79,10800.0,18.892,18.8986,18.8723,18.892,10800.0
2007-05-07 15:25:00,28.79,28.83,28.79,28.83,9500.0,18.892,18.9182,18.892,18.9182,9500.0
2007-05-07 15:30:00,28.83,28.84,28.82,28.82,6100.0,18.9182,18.9248,18.9117,18.9117,6100.0
2007-05-07 15:35:00,28.82,28.87,28.82,28.86,10000.0,18.9117,18.9445,18.9117,18.9379,10000.0
2007-05-07 15:40:00,28.85,28.86,28.83,28.83,9000.0,18.9314,18.9379,18.9182,18.9182,9000.0
2007-05-07 15:45:00,28.83,28.87,28.82,28.84,19200.0,18.9182,18.9445,18.9117,18.9248,19200.0
2007-05-07 15:50:00,28.85,28.86,28.83,28.86,12600.0,18.9314,18.9379,18.9182,18.9379,12600.0
2007-05-07 15:55:00,28.86,28.88,28.85,28.87,19300.0,18.9379,18.9511,18.9314,18.9445,19300.0
2007-05-08 09:30:00,28.85,28.85,28.74,28.79,13400.0,18.9314,18.9314,18.8592,18.892,13400.0
2007-05-08 09:35:00,28.76,28.8,28.73,28.73,3000.0,18.8723,18.8986,18.8526,18.8526,3000.0
2007-05-08 09:40:00,28.76,28.76,28.73,28.73,2900.0,18.8723,18.8723,18.8526,18.8526,2900.0
2007-05-08 09:45:00,28.73,28.73,28.6,28.63,5100.0,18.8526,18.8526,18.7673,18.787,5100.0
2007-05-08 09:50:00,28.62,28.68,28.62,28.64,5100.0,18.7804,18.8198,18.7804,18.7936,5100.0
2007-05-08 09:55:00,28.64,28.68,28.57,28.58,13100.0,18.7936,18.8198,18.7476,18.7542,13100.0
2007-05-08 10:00:00,28.59,28.6,28.58,28.59,7400.0,18.7608,18.7673,18.7542,18.7608,7400.0
2007-05-08 10:05:00,28.58,28.6,28.45,28.45,12300.0,18.7542,18.7673,18.6689,18.6689,12300.0
2007-05-08 10:10:00,28.46,28.47,28.42,28.42,13100.0,18.6755,18.682,18.6492,18.6492,13100.0
2007-05-08 10:15:00,28.42,28.49,28.42,28.48,7000.0,18.6492,18.6951,18.6492,18.6886,7000.0
2007-05-08 10:20:00,28.47,28.49,28.47,28.48,3900.0,18.682,18.6951,18.682,18.6886,3900.0
2007-05-08 10:25:00,28.49,28.57,28.49,28.57,2000.0,18.6951,18.7476,18.6951,18.7476,2000.0
2007-05-08 10:30:00,28.58,28.63,28.58,28.63,6500.0,18.7542,18.787,18.7542,18.787,6500.0
2007-05-08 10:35:00,28.63,28.66,28.63,28.65,4000.0,18.787,18.8067,18.787,18.8001,4000.0
2007-05-08 10:40:00,28.65,28.66,28.63,28.65,3800.0,18.8001,18.8067,18.787,18.8001,3800.0
2007-05-08 10:45:00,28.65,28.67,28.65,28.66,4300.0,18.8001,18.8133,18.8001,18.8067,4300.0
2007-05-08 10:50:00,28.66,28.7,28.66,28.7,5000.0,18.8067,18.8329,18.8067,18.8329,5000.0
2007-05-08 10:55:00,28.7,28.78,28.7,28.77,8500.0,18.8329,18.8854,18.8329,18.8789,8500.0
2007-05-08 11:00:00,28.76,28.77,28.71,28.71,8900.0,18.8723,18.8789,18.8395,18.8395,8900.0
2007-05-08 11:05:00,28.72,28.72,28.68,28.68,6100.0,18.8461,18.8461,18.8198,18.8198,6100.0
2007-05-08 11:10:00,28.68,28.69,28.68,28.68,3000.0,18.8198,18.8264,18.8198,18.8198,3000.0
2007-05-08 11:15:00,28.69,28.69,28.67,28.67,5800.0,18.8264,18.8264,18.8133,18.8133,5800.0
2007-05-08 11:20:00,28.67,28.68,28.67,28.67,3600.0,18.8133,18.8198,18.8133,18.8133,3600.0
2007-05-08 11:25:00,28.67,28.68,28.66,28.66,5100.0,18.8133,18.8198,18.8067,18.8067,5100.0
2007-05-08 11:30:00,28.66,28.68,28.65,28.66,3000.0,18.8067,18.8198,18.8001,18.8067,3000.0
2007-05-08 11:35:00,28.68,28.68,28.64,28.65,4800.0,18.8198,18.8198,18.7936,18.8001,4800.0
2007-05-08 11:40:00,28.65,28.66,28.64,28.64,4500.0,18.8001,18.8067,18.7936,18.7936,4500.0
2007-05-08 11:45:00,28.64,28.65,28.64,28.65,4900.0,18.7936,18.8001,18.7936,18.8001,4900.0
2007-05-08 11:50:00,28.65,28.68,28.65,28.67,6500.0,18.8001,18.8198,18.8001,18.8133,6500.0
2007-05-08 11:55:00,28.67,28.68,28.67,28.67,2800.0,18.8133,18.8198,18.8133,18.8133,2800.0
2007-05-08 12:00:00,28.67,28.67,28.61,28.61,7300.0,18.8133,18.8133,18.7739,18.7739,7300.0
2007-05-08 12:05:00,28.61,28.61,28.58,28.58,5000.0,18.7739,18.7739,18.7542,18.7542,5000.0
2007-05-08 12:10:00,28.58,28.59,28.57,28.57,2500.0,18.7542,18.7608,18.7476,18.7476,2500.0
2007-05-08 12:15:00,28.57,28.59,28.57,28.58,5700.0,18.7476,18.7608,18.7476,18.7542,5700.0
2007-05-08 12:20:00,28.58,28.59,28.58,28.58,2700.0,18.7542,18.7608,18.7542,18.7542,2700.0
2007-05-08 12:25:00,28.58,28.6,28.58,28.6,6100.0,18.7542,18.7673,18.7542,18.7673,6100.0
2007-05-08 12:30:00,28.59,28.6,28.59,28.59,2200.0,18.7608,18.7673,18.7608,18.7608,2200.0
2007-05-08 12:35:00,28.59,28.61,28.59,28.6,10100.0,18.7608,18.7739,18.7608,18.7673,10100.0
2007-05-08 12:40:00,28.62,28.64,28.62,28.64,11500.0,18.7804,18.7936,18.7804,18.7936,11500.0
2007-05-08 12:45:00,28.64,28.65,28.63,28.65,4000.0,18.7936,18.8001,18.787,18.8001,4000.0
2007-05-08 12:50:00,28.65,28.71,28.65,28.7,10100.0,18.8001,18.8395,18.8001,18.8329,10100.0
2007-05-08 12:55:00,28.71,28.73,28.7,28.7,10200.0,18.8395,18.8526,18.8329,18.8329,10200.0
2007-05-08 13:00:00,28.69,28.69,28.66,28.66,3100.0,18.8264,18.8264,18.8067,18.8067,3100.0
2007-05-08 13:05:00,28.66,28.66,28.64,28.65,2300.0,18.8067,18.8067,18.7936,18.8001,2300.0
2007-05-08 13:10:00,28.65,28.66,28.65,28.66,1800.0,18.8001,18.8067,18.8001,18.8067,1800.0
2007-05-08 13:15:00,28.66,28.67,28.66,28.66,1000.0,18.8067,18.8133,18.8067,18.8067,1000.0
2007-05-08 13:20:00,28.66,28.7,28.66,28.68,2800.0,18.8067,18.8329,18.8067,18.8198,2800.0
2007-05-08 13:25:00,28.68,28.68,28.6,28.6,8300.0,18.8198,18.8198,18.7673,18.7673,8300.0
2007-05-08 13:30:00,28.58,28.58,28.55,28.56,4400.0,18.7542,18.7542,18.7345,18.7411,4400.0
2007-05-08 13:35:00,28.56,28.57,28.55,28.57,2100.0,18.7411,18.7476,18.7345,18.7476,2100.0
2007-05-08 13:40:00,28.58,28.58,28.57,28.58,1600.0,18.7542,18.7542,18.7476,18.7542,1600.0
2007-05-08 13:45:00,28.57,28.6,28.57,28.59,3000.0,18.7476,18.7673,18.7476,18.7608,3000.0
2007-05-08 13:50:00,28.59,28.62,28.59,28.62,2700.0,18.7608,18.7804,18.7608,18.7804,2700.0
2007-05-08 13:55:00,28.62,28.63,28.62,28.63,3200.0,18.7804,18.787,18.7804,18.787,3200.0
2007-05-08 14:00:00,28.64,28.65,28.6,28.63,7300.0,18.7936,18.8001,18.7673,18.787,7300.0
2007-05-08 14:05:00,28.62,28.66,28.62,28.66,3100.0,18.7804,18.8067,18.7804,18.8067,3100.0
2007-05-08 14:10:00,28.67,28.68,28.66,28.67,3500.0,18.8133,18.8198,18.8067,18.8133,3500.0
2007-05-08 14:15:00,28.69,28.69,28.66,28.66,5000.0,18.8264,18.8264,18.8067,18.8067,5000.0
2007-05-08 14:20:00,28.66,28.67,28.65,28.66,4000.0,18.8067,18.8133,18.8001,18.8067,4000.0
2007-05-08 14:25:00,28.67,28.67,28.64,28.64,1900.0,18.8133,18.8133,18.7936,18.7936,1900.0
2007-05-08 14:30:00,28.64,28.66,28.64,28.66,3200.0,18.7936,18.8067,18.7936,18.8067,3200.0
2007-05-08 14:35:00,28.65,28.67,28.65,28.67,5400.0,18.8001,18.8133,18.8001,18.8133,5400.0
2007-05-08 14:40:00,28.67,28.71,28.67,28.71,3800.0,18.8133,18.8395,18.8133,18.8395,3800.0
2007-05-08 14:45:00,28.71,28.72,28.7,28.7,4200.0,18.8395,18.8461,18.8329,18.8329,4200.0
2007-05-08 14:50:00,28.71,28.74,28.7,28.73,8700.0,18.8395,18.8592,18.8329,18.8526,8700.0
2007-05-08 14:55:00,28.73,28.73,28.71,28.71,4600.0,18.8526,18.8526,18.8395,18.8395,4600.0
2007-05-08 15:00:00,28.71,28.72,28.7,28.72,3600.0,18.8395,18.8461,18.8329,18.8461,3600.0
2007-05-08 15:05:00,28.73,28.74,28.72,28.73,5900.0,18.8526,18.8592,18.8461,18.8526,5900.0
2007-05-08 15:10:00,28.73,28.75,28.73,28.75,4900.0,18.8526,18.8658,18.8526,18.8658,4900.0
2007-05-08 15:15:00,28.75,28.77,28.74,28.77,3800.0,18.8658,18.8789,18.8592,18.8789,3800.0
2007-05-08 15:20:00,28.77,28.78,28.76,28.77,9800.0,18.8789,18.8854,18.8723,18.8789,9800.0
2007-05-08 15:25:00,28.76,28.8,28.76,28.78,9100.0,18.8723,18.8986,18.8723,18.8854,9100.0
2007-05-08 15:30:00,28.78,28.79,28.75,28.76,6300.0,18.8854,18.892,18.8658,18.8723,6300.0
2007-05-08 15:35:00,28.75,28.76,28.74,28.75,10100.0,18.8658,18.8723,18.8592,18.8658,10100.0
2007-05-08 15:40:00,28.75,28.76,28.74,28.76,6800.0,18.8658,18.8723,18.8592,18.8723,6800.0
2007-05-08 15:45:00,28.75,28.76,28.75,28.75,3900.0,18.8658,18.8723,18.8658,18.8658,3900.0
2007-05-08 15:50:00,28.75,28.79,28.75,28.79,16200.0,18.8658,18.892,18.8658,18.892,16200.0
2007-05-08 15:55:00,28.78,28.81,28.77,28.81,23000.0,18.8854,18.9051,18.8789,18.9051,23000.0
2007-05-09 09:30:00,28.67,28.7,28.5,28.56,9700.0,18.8133,18.8329,18.7017,18.7411,9700.0
2007-05-09 09:35:00,28.55,28.72,28.54,28.62,7100.0,18.7345,18.8461,18.728,18.7804,7100.0
2007-05-09 09:40:00,28.62,28.68,28.59,28.65,5900.0,18.7804,18.8198,18.7608,18.8001,5900.0
2007-05-09 09:45:00,28.66,28.71,28.65,28.71,5000.0,18.8067,18.8395,18.8001,18.8395,5000.0
2007-05-09 09:50:00,28.7,28.74,28.7,28.73,5200.0,18.8329,18.8592,18.8329,18.8526,5200.0
2007-05-09 09:55:00,28.74,28.74,28.69,28.69,3300.0,18.8592,18.8592,18.8264,18.8264,3300.0
2007-05-09 10:00:00,28.67,28.75,28.66,28.75,4700.0,18.8133,18.8658,18.8067,18.8658,4700.0
2007-05-09 10:05:00,28.73,28.75,28.72,28.73,5100.0,18.8526,18.8658,18.8461,18.8526,5100.0
2007-05-09 10:10:00,28.74,28.75,28.73,28.73,3200.0,18.8592,18.8658,18.8526,18.8526,3200.0
2007-05-09 10:15:00,28.71,28.71,28.69,28.69,3000.0,18.8395,18.8395,18.8264,18.8264,3000.0
2007-05-09 10:20:00,28.69,28.69,28.67,28.67,3100.0,18.8264,18.8264,18.8133,18.8133,3100.0
2007-05-09 10:25:00,28.67,28.69,28.67,28.67,3100.0,18.8133,18.8264,18.8133,18.8133,3100.0
2007-05-09 10:30:00,28.67,28.7,28.67,28.68,5200.0,18.8133,18.8329,18.8133,18.8198,5200.0
2007-05-09 10:35:00,28.69,28.78,28.69,28.78,8100.0,18.8264,18.8854,18.8264,18.8854,8100.0
2007-05-09 10:40:00,28.78,28.81,28.76,28.8,5200.0,18.8854,18.9051,18.8723,18.8986,5200.0
2007-05-09 10:45:00,28.81,28.81,28.8,28.8,2000.0,18.9051,18.9051,18.8986,18.8986,2000.0
2007-05-09 10:50:00,28.81,28.81,28.79,28.8,2300.0,18.9051,18.9051,18.892,18.8986,2300.0
2007-05-09 10:55:00,28.79,28.79,28.77,28.78,3300.0,18.892,18.892,18.8789,18.8854,3300.0
2007-05-09 11:00:00,28.77,28.78,28.77,28.78,1500.0,18.8789,18.8854,18.8789,18.8854,1500.0
2007-05-09 11:05:00,28.78,28.78,28.77,28.77,2300.0,18.8854,18.8854,18.8789,18.8789,2300.0
2007-05-09 11:10:00,28.77,28.79,28.77,28.79,4000.0,18.8789,18.892,18.8789,18.892,4000.0
2007-05-09 11:15:00,28.79,28.8,28.78,28.79,3000.0,18.892,18.8986,18.8854,18.892,3000.0
2007-05-09 11:20:00,28.78,28.79,28.76,28.76,6500.0,18.8854,18.892,18.8723,18.8723,6500.0
2007-05-09 11:25:00,28.76,28.76,28.73,28.73,5100.0,18.8723,18.8723,18.8526,18.8526,5100.0
2007-05-09 11:30:00,28.73,28.75,28.73,28.74,3200.0,18.8526,18.8658,18.8526,18.8592,3200.0
2007-05-09 11:35:00,28.74,28.74,28.72,28.72,10000.0,18.8592,18.8592,18.8461,18.8461,10000.0
2007-05-09 11:40:00,28.71,28.73,28.71,28.71,5400.0,18.8395,18.8526,18.8395,18.8395,5400.0
2007-05-09 11:45:00,28.71,28.72,28.71,28.72,2200.0,18.8395,18.8461,18.8395,18.8461,2200.0
2007-05-09 11:50:00,28.72,28.76,28.72,28.74,2900.0,18.8461,18.8723,18.8461,18.8592,2900.0
2007-05-09 11:55:00,28.75,28.77,28.74,28.77,4300.0,18.8658,18.8789,18.8592,18.8789,4300.0
2007-05-09 12:00:00,28.76,28.77,28.74,28.74,10800.0,18.8723,18.8789,18.8592,18.8592,10800.0
2007-05-09 12:05:00,28.75,28.78,28.73,28.74,7400.0,18.8658,18.8854,18.8526,18.8592,7400.0
2007-05-09 12:10:00,28.75,28.76,28.74,28.75,5700.0,18.8658,18.8723,18.8592,18.8658,5700.0
2007-05-09 12:15:00,28.75,28.75,28.72,28.72,2800.0,18.8658,18.8658,18.8461,18.8461,2800.0
2007-05-09 12:20:00,28.73,28.74,28.72,28.74,4000.0,18.8526,18.8592,18.8461,18.8592,4000.0
2007-05-09 12:25:00,28.73,28.75,28.71,28.71,15800.0,18.8526,18.8658,18.8395,18.8395,15800.0
2007-05-09 12:30:00,28.7,28.7,28.68,28.68,11500.0,18.8329,18.8329,18.8198,18.8198,11500.0
2007-05-09 12:35:00,28.68,28.7,28.67,28.69,12200.0,18.8198,18.8329,18.8133,18.8264,12200.0
2007-05-09 12:40:00,28.7,28.7,28.68,28.69,6700.0,18.8329,18.8329,18.8198,18.8264,6700.0
2007-05-09 12:45:00,28.7,28.7,28.67,28.67,9700.0,18.8329,18.8329,18.8133,18.8133,9700.0
2007-05-09 12:50:00,28.68,28.68,28.67,28.68,1400.0,18.8198,18.8198,18.8133,18.8198,1400.0
2007-05-09 12:55:00,28.68,28.69,28.68,28.69,9900.0,18.8198,18.8264,18.8198,18.8264,9900.0
2007-05-09 13:00:00,28.69,28.71,28.67,28.7,4900.0,18.8264,18.8395,18.8133,18.8329,4900.0
2007-05-09 13:05:00,28.68,28.7,28.63,28.64,14300.0,18.8198,18.8329,18.787,18.7936,14300.0
2007-05-09 13:10:00,28.64,28.65,28.63,28.64,4300.0,18.7936,18.8001,18.787,18.7936,4300.0
2007-05-09 13:15:00,28.65,28.65,28.64,28.65,4000.0,18.8001,18.8001,18.7936,18.8001,4000.0
2007-05-09 13:20:00,28.64,28.65,28.64,28.65,6700.0,18.7936,18.8001,18.7936,18.8001,6700.0
2007-05-09 13:25:00,28.64,28.65,28.62,28.65,5300.0,18.7936,18.8001,18.7804,18.8001,5300.0
2007-05-09 13:30:00,28.64,28.64,28.63,28.63,1700.0,18.7936,18.7936,18.787,18.787,1700.0
2007-05-09 13:35:00,28.63,28.63,28.59,28.59,6100.0,18.787,18.787,18.7608,18.7608,6100.0
2007-05-09 13:40:00,28.6,28.61,28.59,28.6,4500.0,18.7673,18.7739,18.7608,18.7673,4500.0
2007-05-09 13:45:00,28.59,28.61,28.59,28.6,3400.0,18.7608,18.7739,18.7608,18.7673,3400.0
2007-05-09 13:50:00,28.59,28.6,28.58,28.58,3100.0,18.7608,18.7673,18.7542,18.7542,3100.0
2007-05-09 13:55:00,28.57,28.58,28.57,28.57,4100.0,18.7476,18.7542,18.7476,18.7476,4100.0
2007-05-09 14:00:00,28.58,28.6,28.57,28.59,4200.0,18.7542,18.7673,18.7476,18.7608,4200.0
2007-05-09 14:05:00,28.6,28.61,28.58,28.6,4100.0,18.7673,18.7739,18.7542,18.7673,4100.0
2007-05-09 14:10:00,28.6,28.61,28.59,28.6,9300.0,18.7673,18.7739,18.7608,18.7673,9300.0
2007-05-09 14:15:00,28.58,28.58,28.51,28.58,18100.0,18.7542,18.7542,18.7083,18.7542,18100.0
2007-05-09 14:20:00,28.55,28.64,28.55,28.62,18300.0,18.7345,18.7936,18.7345,18.7804,18300.0
2007-05-09 14:25:00,28.64,28.64,28.57,28.62,12800.0,18.7936,18.7936,18.7476,18.7804,12800.0
2007-05-09 14:30:00,28.6,28.62,28.58,28.6,3900.0,18.7673,18.7804,18.7542,18.7673,3900.0
2007-05-09 14:35:00,28.6,28.65,28.6,28.64,5300.0,18.7673,18.8001,18.7673,18.7936,5300.0
2007-05-09 14:40:00,28.64,28.74,28.62,28.74,13600.0,18.7936,18.8592,18.7804,18.8592,13600.0
2007-05-09 14:45:00,28.73,28.74,28.7,28.71,21600.0,18.8526,18.8592,18.8329,18.8395,21600.0
2007-05-09 14:50:00,28.7,28.73,28.7,28.71,5700.0,18.8329,18.8526,18.8329,18.8395,5700.0
2007-05-09 14:55:00,28.7,28.74,28.7,28.74,3700.0,18.8329,18.8592,18.8329,18.8592,3700.0
2007-05-09 15:00:00,28.72,28.73,28.69,28.71,8000.0,18.8461,18.8526,18.8264,18.8395,8000.0
2007-05-09 15:05:00,28.71,28.71,28.68,28.68,7000.0,18.8395,18.8395,18.8198,18.8198,7000.0
2007-05-09 15:10:00,28.69,28.73,28.69,28.71,7100.0,18.8264,18.8526,18.8264,18.8395,7100.0
2007-05-09 15:15:00,28.71,28.72,28.68,28.68,6400.0,18.8395,18.8461,18.8198,18.8198,6400.0
2007-05-09 15:20:00,28.67,28.71,28.67,28.71,6500.0,18.8133,18.8395,18.8133,18.8395,6500.0
2007-05-09 15:25:00,28.69,28.74,28.69,28.74,6500.0,18.8264,18.8592,18.8264,18.8592,6500.0
2007-05-09 15:30:00,28.74,28.75,28.73,28.75,7100.0,18.8592,18.8658,18.8526,18.8658,7100.0
2007-05-09 15:35:00,28.75,28.75,28.73,28.75,8400.0,18.8658,18.8658,18.8526,18.8658,8400.0
2007-05-09 15:40:00,28.74,28.75,28.73,28.73,10700.0,18.8592,18.8658,18.8526,18.8526,10700.0
2007-05-09 15:45:00,28.72,28.74,28.72,28.74,5700.0,18.8461,18.8592,18.8461,18.8592,5700.0
2007-05-09 15:50:00,28.74,28.75,28.72,28.72,15900.0,18.8592,18.8658,18.8461,18.8461,15900.0
2007-05-09 15:55:00,28.72,28.75,28.71,28.73,15300.0,18.8461,18.8658,18.8395,18.8526,15300.0
2007-05-10 09:30:00,28.53,28.6,28.5,28.58,18300.0,18.7214,18.7673,18.7017,18.7542,18300.0
2007-05-10 09:35:00,28.57,28.6,28.48,28.58,10200.0,18.7476,18.7673,18.6886,18.7542,10200.0
2007-05-10 09:40:00,28.58,28.59,28.48,28.56,8000.0,18.7542,18.7608,18.6886,18.7411,8000.0
2007-05-10 09:45:00,28.57,28.8,28.55,28.8,17200.0,18.7476,18.8986,18.7345,18.8986,17200.0
2007-05-10 09:50:00,28.79,28.79,28.68,28.72,24600.0,18.892,18.892,18.8198,18.8461,24600.0
2007-05-10 09:55:00,28.7,28.75,28.68,28.7,12200.0,18.8329,18.8658,18.8198,18.8329,12200.0
2007-05-10 10:00:00,28.71,28.72,28.67,28.69,10400.0,18.8395,18.8461,18.8133,18.8264,10400.0
2007-05-10 10:05:00,28.7,28.7,28.67,28.68,6400.0,18.8329,18.8329,18.8133,18.8198,6400.0
2007-05-10 10:10:00,28.68,28.68,28.62,28.67,17900.0,18.8198,18.8198,18.7804,18.8133,17900.0
2007-05-10 10:15:00,28.67,28.69,28.63,28.63,10200.0,18.8133,18.8264,18.787,18.787,10200.0
2007-05-10 10:20:00,28.65,28.67,28.65,28.67,4800.0,18.8001,18.8133,18.8001,18.8133,4800.0
2007-05-10 10:25:00,28.67,28.71,28.67,28.7,11400.0,18.8133,18.8395,18.8133,18.8329,11400.0
2007-05-10 10:30:00,28.7,28.77,28.7,28.74,9300.0,18.8329,18.8789,18.8329,18.8592,9300.0
2007-05-10 10:35:00,28.72,28.74,28.7,28.72,11700.0,18.8461,18.8592,18.8329,18.8461,11700.0
2007-05-10 10:40:00,28.72,28.78,28.71,28.77,13100.0,18.8461,18.8854,18.8395,18.8789,13100.0
2007-05-10 10:45:00,28.78,28.8,28.75,28.77,8500.0,18.8854,18.8986,18.8658,18.8789,8500.0
2007-05-10 10:50:00,28.76,28.77,28.75,28.76,5200.0,18.8723,18.8789,18.8658,18.8723,5200.0
2007-05-10 10:55:00,28.76,28.76,28.73,28.74,16300.0,18.8723,18.8723,18.8526,18.8592,16300.0
2007-05-10 11:00:00,28.74,28.75,28.71,28.71,10900.0,18.8592,18.8658,18.8395,18.8395,10900.0
2007-05-10 11:05:00,28.72,28.73,28.71,28.71,13200.0,18.8461,18.8526,18.8395,18.8395,13200.0
2007-05-10 11:10:00,28.72,28.73,28.72,28.72,6600.0,18.8461,18.8526,18.8461,18.8461,6600.0
2007-05-10 11:15:00,28.71,28.75,28.7,28.74,31200.0,18.8395,18.8658,18.8329,18.8592,31200.0
2007-05-10 11:20:00,28.74,28.76,28.73,28.76,11700.0,18.8592,18.8723,18.8526,18.8723,11700.0
2007-05-10 11:25:00,28.76,28.77,28.74,28.76,10700.0,18.8723,18.8789,18.8592,18.8723,10700.0
2007-05-10 11:30:00,28.76,28.77,28.72,28.73,25100.0,18.8723,18.8789,18.8461,18.8526,25100.0
2007-05-10 11:35:00,28.73,28.74,28.7,28.7,24500.0,18.8526,18.8592,18.8329,18.8329,24500.0
2007-05-10 11:40:00,28.7,28.71,28.69,28.69,16200.0,18.8329,18.8395,18.8264,18.8264,16200.0
2007-05-10 11:45:00,28.69,28.7,28.66,28.68,16100.0,18.8264,18.8329,18.8067,18.8198,16100.0
2007-05-10 11:50:00,28.68,28.7,28.65,28.67,19500.0,18.8198,18.8329,18.8001,18.8133,19500.0
2007-05-10 11:55:00,28.66,28.66,28.64,28.64,8200.0,18.8067,18.8067,18.7936,18.7936,8200.0
2007-05-10 12:00:00,28.64,28.64,28.53,28.57,12900.0,18.7936,18.7936,18.7214,18.7476,12900.0
2007-05-10 12:05:00,28.57,28.57,28.52,28.57,13400.0,18.7476,18.7476,18.7148,18.7476,13400.0
2007-05-10 12:10:00,28.57,28.59,28.53,28.55,22200.0,18.7476,18.7608,18.7214,18.7345,22200.0
2007-05-10 12:15:00,28.57,28.6,28.54,28.54,23700.0,18.7476,18.7673,18.728,18.728,23700.0
2007-05-10 12:20:00,28.55,28.55,28.52,28.55,7500.0,18.7345,18.7345,18.7148,18.7345,7500.0
2007-05-10 12:25:00,28.55,28.55,28.53,28.53,5200.0,18.7345,18.7345,18.7214,18.7214,5200.0
2007-05-10 12:30:00,28.53,28.55,28.53,28.54,5300.0,18.7214,18.7345,18.7214,18.728,5300.0
2007-05-10 12:35:00,28.54,28.56,28.53,28.55,9000.0,18.728,18.7411,18.7214,18.7345,9000.0
2007-05-10 12:40:00,28.56,28.58,28.56,28.57,4800.0,18.7411,18.7542,18.7411,18.7476,4800.0
2007-05-10 12:45:00,28.58,28.59,28.56,28.57,4500.0,18.7542,18.7608,18.7411,18.7476,4500.0
2007-05-10 12:50:00,28.56,28.58,28.56,28.57,4100.0,18.7411,18.7542,18.7411,18.7476,4100.0
2007-05-10 12:55:00,28.59,28.65,28.57,28.65,132800.0,18.7608,18.8001,18.7476,18.8001,132800.0
2007-05-10 13:00:00,28.65,28.69,28.64,28.65,33700.0,18.8001,18.8264,18.7936,18.8001,33700.0
2007-05-10 13:05:00,28.65,28.69,28.65,28.67,40400.0,18.8001,18.8264,18.8001,18.8133,40400.0
2007-05-10 13:10:00,28.67,28.68,28.64,28.65,27300.0,18.8133,18.8198,18.7936,18.8001,27300.0
2007-05-10 13:15:00,28.67,28.68,28.65,28.65,22600.0,18.8133,18.8198,18.8001,18.8001,22600.0
2007-05-10 13:20:00,28.67,28.69,28.6,28.65,31500.0,18.8133,18.8264,18.7673,18.8001,31500.0
2007-05-10 13:25:00,28.67,28.69,28.63,28.66,33600.0,18.8133,18.8264,18.787,18.8067,33600.0
2007-05-10 13:30:00,28.66,28.67,28.64,28.65,10300.0,18.8067,18.8133,18.7936,18.8001,10300.0
2007-05-10 13:35:00,28.65,28.67,28.64,28.65,25600.0,18.8001,18.8133,18.7936,18.8001,25600.0
2007-05-10 13:40:00,28.65,28.68,28.63,28.63,11900.0,18.8001,18.8198,18.787,18.787,11900.0
2007-05-10 13:45:00,28.63,28.68,28.61,28.66,17300.0,18.787,18.8198,18.7739,18.8067,17300.0
2007-05-10 13:50:00,28.66,28.69,28.64,28.65,17600.0,18.8067,18.8264,18.7936,18.8001,17600.0
2007-05-10 13:55:00,28.65,28.66,28.63,28.63,6100.0,18.8001,18.8067,18.787,18.787,6100.0
2007-05-10 14:00:00,28.63,28.67,28.63,28.64,33200.0,18.787,18.8133,18.787,18.7936,33200.0
2007-05-10 14:05:00,28.64,28.66,28.63,28.65,12200.0,18.7936,18.8067,18.787,18.8001,12200.0
2007-05-10 14:10:00,28.65,28.65,28.64,28.64,10500.0,18.8001,18.8001,18.7936,18.7936,10500.0
2007-05-10 14:15:00,28.63,28.65,28.63,28.65,6800.0,18.787,18.8001,18.787,18.8001,6800.0
2007-05-10 14:20:00,28.64,28.66,28.64,28.64,11200.0,18.7936,18.8067,18.7936,18.7936,11200.0
2007-05-10 14:25:00,28.63,28.67,28.63,28.64,12300.0,18.787,18.8133,18.787,18.7936,12300.0
2007-05-10 14:30:00,28.63,28.67,28.63,28.67,15800.0,18.787,18.8133,18.787,18.8133,15800.0
2007-05-10 14:35:00,28.67,28.68,28.66,28.68,3900.0,18.8133,18.8198,18.8067,18.8198,3900.0
2007-05-10 14:40:00,28.68,28.68,28.67,28.68,4800.0,18.8198,18.8198,18.8133,18.8198,4800.0
2007-05-10 14:45:00,28.68,28.7,28.67,28.7,5900.0,18.8198,18.8329,18.8133,18.8329,5900.0
2007-05-10 14:50:00,28.71,28.73,28.68,28.7,20600.0,18.8395,18.8526,18.8198,18.8329,20600.0
2007-05-10 14:55:00,28.71,28.73,28.7,28.7,8100.0,18.8395,18.8526,18.8329,18.8329,8100.0
2007-05-10 15:00:00,28.69,28.72,28.67,28.69,13800.0,18.8264,18.8461,18.8133,18.8264,13800.0
2007-05-10 15:05:00,28.69,28.72,28.66,28.69,18700.0,18.8264,18.8461,18.8067,18.8264,18700.0
2007-05-10 15:10:00,28.68,28.73,28.65,28.71,16000.0,18.8198,18.8526,18.8001,18.8395,16000.0
2007-05-10 15:15:00,28.71,28.76,28.7,28.74,12700.0,18.8395,18.8723,18.8329,18.8592,12700.0
2007-05-10 15:20:00,28.72,28.78,28.71,28.73,13500.0,18.8461,18.8854,18.8395,18.8526,13500.0
2007-05-10 15:25:00,28.73,28.73,28.65,28.67,11200.0,18.8526,18.8526,18.8001,18.8133,11200.0
2007-05-10 15:30:00,28.67,28.69,28.6,28.62,10300.0,18.8133,18.8264,18.7673,18.7804,10300.0
2007-05-10 15:35:00,28.62,28.64,28.6,28.64,6100.0,18.7804,18.7936,18.7673,18.7936,6100.0
2007-05-10 15:40:00,28.63,28.7,28.63,28.65,27200.0,18.787,18.8329,18.787,18.8001,27200.0
2007-05-10 15:45:00,28.65,28.66,28.59,28.6,16400.0,18.8001,18.8067,18.7608,18.7673,16400.0
2007-05-10 15:50:00,28.6,28.73,28.58,28.6,49700.0,18.7673,18.8526,18.7542,18.7673,49700.0
2007-05-10 15:55:00,28.6,28.65,28.58,28.61,16000.0,18.7673,18.8001,18.7542,18.7739,16000.0
2007-05-11 09:30:00,28.64,28.8,28.64,28.77,11900.0,18.7936,18.8986,18.7936,18.8789,11900.0
2007-05-11 09:35:00,28.73,28.85,28.71,28.79,18300.0,18.8526,18.9314,18.8395,18.892,18300.0
2007-05-11 09:40:00,28.78,28.8,28.67,28.71,5300.0,18.8854,18.8986,18.8133,18.8395,5300.0
2007-05-11 09:45:00,28.73,28.73,28.63,28.7,6300.0,18.8526,18.8526,18.787,18.8329,6300.0
2007-05-11 09:50:00,28.7,28.75,28.7,28.75,6300.0,18.8329,18.8658,18.8329,18.8658,6300.0
2007-05-11 09:55:00,28.75,28.8,28.65,28.67,17000.0,18.8658,18.8986,18.8001,18.8133,17000.0
2007-05-11 10:00:00,28.69,28.7,28.62,28.67,6400.0,18.8264,18.8329,18.7804,18.8133,6400.0
2007-05-11 10:05:00,28.66,28.68,28.62,28.65,5300.0,18.8067,18.8198,18.7804,18.8001,5300.0
2007-05-11 10:10:00,28.66,28.73,28.66,28.73,3300.0,18.8067,18.8526,18.8067,18.8526,3300.0
2007-05-11 10:15:00,28.72,28.73,28.66,28.66,10400.0,18.8461,18.8526,18.8067,18.8067,10400.0
2007-05-11 10:20:00,28.66,28.7,28.63,28.68,17000.0,18.8067,18.8329,18.787,18.8198,17000.0
2007-05-11 10:25:00,28.68,28.68,28.63,28.63,9000.0,18.8198,18.8198,18.787,18.787,9000.0
2007-05-11 10:30:00,28.63,28.69,28.61,28.62,7700.0,18.787,18.8264,18.7739,18.7804,7700.0
2007-05-11 10:35:00,28.64,28.67,28.64,28.64,5400.0,18.7936,18.8133,18.7936,18.7936,5400.0
2007-05-11 10:40:00,28.64,28.66,28.62,28.66,5700.0,18.7936,18.8067,18.7804,18.8067,5700.0
2007-05-11 10:45:00,28.66,28.69,28.65,28.69,4100.0,18.8067,18.8264,18.8001,18.8264,4100.0
2007-05-11 10:50:00,28.69,28.75,28.69,28.72,19500.0,18.8264,18.8658,18.8264,18.8461,19500.0
2007-05-11 10:55:00,28.71,28.72,28.6,28.6,16000.0,18.8395,18.8461,18.7673,18.7673,16000.0
2007-05-11 11:00:00,28.61,28.69,28.59,28.67,76700.0,18.7739,18.8264,18.7608,18.8133,76700.0
2007-05-11 11:05:00,28.68,28.69,28.62,28.62,10400.0,18.8198,18.8264,18.7804,18.7804,10400.0
2007-05-11 11:10:00,28.63,28.64,28.6,28.63,18200.0,18.787,18.7936,18.7673,18.787,18200.0
2007-05-11 11:15:00,28.63,28.63,28.54,28.54,16900.0,18.787,18.787,18.728,18.728,16900.0
2007-05-11 11:20:00,28.53,28.55,28.51,28.55,9000.0,18.7214,18.7345,18.7083,18.7345,9000.0
2007-05-11 11:25:00,28.55,28.58,28.53,28.53,8200.0,18.7345,18.7542,18.7214,18.7214,8200.0
2007-05-11 11:30:00,28.54,28.56,28.53,28.53,12000.0,18.728,18.7411,18.7214,18.7214,12000.0
2007-05-11 11:35:00,28.53,28.54,28.52,28.53,7000.0,18.7214,18.728,18.7148,18.7214,7000.0
2007-05-11 11:40:00,28.52,28.54,28.5,28.51,9600.0,18.7148,18.728,18.7017,18.7083,9600.0
2007-05-11 11:45:00,28.51,28.52,28.5,28.5,10000.0,18.7083,18.7148,18.7017,18.7017,10000.0
2007-05-11 11:50:00,28.49,28.52,28.49,28.49,9100.0,18.6951,18.7148,18.6951,18.6951,9100.0
2007-05-11 11:55:00,28.51,28.52,28.5,28.51,8500.0,18.7083,18.7148,18.7017,18.7083,8500.0
2007-05-11 12:00:00,28.5,28.51,28.48,28.49,13100.0,18.7017,18.7083,18.6886,18.6951,13100.0
2007-05-11 12:05:00,28.49,28.5,28.48,28.48,12000.0,18.6951,18.7017,18.6886,18.6886,12000.0
2007-05-11 12:10:00,28.47,28.5,28.47,28.5,7800.0,18.682,18.7017,18.682,18.7017,7800.0
2007-05-11 12:15:00,28.5,28.52,28.49,28.51,9900.0,18.7017,18.7148,18.6951,18.7083,9900.0
2007-05-11 12:20:00,28.52,28.53,28.48,28.52,15500.0,18.7148,18.7214,18.6886,18.7148,15500.0
2007-05-11 12:25:00,28.52,28.53,28.47,28.48,10300.0,18.7148,18.7214,18.682,18.6886,10300.0
2007-05-11 12:30:00,28.5,28.53,28.49,28.51,6100.0,18.7017,18.7214,18.6951,18.7083,6100.0
2007-05-11 12:35:00,28.52,28.52,28.51,28.52,5200.0,18.7148,18.7148,18.7083,18.7148,5200.0
2007-05-11 12:40:00,28.52,28.53,28.46,28.49,19200.0,18.7148,18.7214,18.6755,18.6951,19200.0
2007-05-11 12:45:00,28.48,28.5,28.48,28.49,6600.0,18.6886,18.7017,18.6886,18.6951,6600.0
2007-05-11 12:50:00,28.48,28.49,28.42,28.44,13100.0,18.6886,18.6951,18.6492,18.6623,13100.0
2007-05-11 12:55:00,28.44,28.44,28.41,28.41,25500.0,18.6623,18.6623,18.6426,18.6426,25500.0
2007-05-11 13:00:00,28.42,28.44,28.41,28.42,12100.0,18.6492,18.6623,18.6426,18.6492,12100.0
2007-05-11 13:05:00,28.42,28.44,28.42,28.43,6900.0,18.6492,18.6623,18.6492,18.6558,6900.0
2007-05-11 13:10:00,28.44,28.45,28.44,28.45,3500.0,18.6623,18.6689,18.6623,18.6689,3500.0
2007-05-11 13:15:00,28.45,28.45,28.43,28.44,9400.0,18.6689,18.6689,18.6558,18.6623,9400.0
2007-05-11 13:20:00,28.43,28.43,28.4,28.41,23800.0,18.6558,18.6558,18.6361,18.6426,23800.0
2007-05-11 13:25:00,28.41,28.44,28.41,28.44,7500.0,18.6426,18.6623,18.6426,18.6623,7500.0
2007-05-11 13:30:00,28.44,28.48,28.43,28.48,5400.0,18.6623,18.6886,18.6558,18.6886,5400.0
2007-05-11 13:35:00,28.48,28.5,28.48,28.48,8200.0,18.6886,18.7017,18.6886,18.6886,8200.0
2007-05-11 13:40:00,28.49,28.49,28.47,28.47,6600.0,18.6951,18.6951,18.682,18.682,6600.0
2007-05-11 13:45:00,28.48,28.52,28.47,28.52,4400.0,18.6886,18.7148,18.682,18.7148,4400.0
2007-05-11 13:50:00,28.52,28.54,28.5,28.5,12100.0,18.7148,18.728,18.7017,18.7017,12100.0
2007-05-11 13:55:00,28.52,28.55,28.51,28.51,5000.0,18.7148,18.7345,18.7083,18.7083,5000.0
2007-05-11 14:00:00,28.52,28.56,28.52,28.55,7400.0,18.7148,18.7411,18.7148,18.7345,7400.0
2007-05-11 14:05:00,28.56,28.57,28.54,28.54,8100.0,18.7411,18.7476,18.728,18.728,8100.0
2007-05-11 14:10:00,28.54,28.58,28.54,28.57,6000.0,18.728,18.7542,18.728,18.7476,6000.0
2007-05-11 14:15:00,28.58,28.58,28.55,28.57,8400.0,18.7542,18.7542,18.7345,18.7476,8400.0
2007-05-11 14:20:00,28.57,28.58,28.54,28.54,12200.0,18.7476,18.7542,18.728,18.728,12200.0
2007-05-11 14:25:00,28.54,28.58,28.54,28.57,7300.0,18.728,18.7542,18.728,18.7476,7300.0
2007-05-11 14:30:00,28.58,28.59,28.57,28.58,3800.0,18.7542,18.7608,18.7476,18.7542,3800.0
2007-05-11 14:35:00,28.58,28.63,28.58,28.63,12200.0,18.7542,18.787,18.7542,18.787,12200.0
2007-05-11 14:40:00,28.63,28.66,28.63,28.65,7900.0,18.787,18.8067,18.787,18.8001,7900.0
2007-05-11 14:45:00,28.66,28.66,28.65,28.66,4400.0,18.8067,18.8067,18.8001,18.8067,4400.0
2007-05-11 14:50:00,28.66,28.67,28.65,28.66,9100.0,18.8067,18.8133,18.8001,18.8067,9100.0
2007-05-11 14:55:00,28.66,28.66,28.64,28.65,4200.0,18.8067,18.8067,18.7936,18.8001,4200.0
2007-05-11 15:00:00,28.65,28.68,28.65,28.67,9900.0,18.8001,18.8198,18.8001,18.8133,9900.0
2007-05-11 15:05:00,28.67,28.68,28.66,28.67,11200.0,18.8133,18.8198,18.8067,18.8133,11200.0
2007-05-11 15:10:00,28.67,28.7,28.67,28.68,8500.0,18.8133,18.8329,18.8133,18.8198,8500.0
2007-05-11 15:15:00,28.68,28.68,28.64,28.65,12000.0,18.8198,18.8198,18.7936,18.8001,12000.0
2007-05-11 15:20:00,28.65,28.66,28.63,28.63,12600.0,18.8001,18.8067,18.787,18.787,12600.0
2007-05-11 15:25:00,28.64,28.68,28.64,28.68,6200.0,18.7936,18.8198,18.7936,18.8198,6200.0
2007-05-11 15:30:00,28.69,28.73,28.67,28.68,18700.0,18.8264,18.8526,18.8133,18.8198,18700.0
2007-05-11 15:35:00,28.68,28.72,28.68,28.69,9400.0,18.8198,18.8461,18.8198,18.8264,9400.0
2007-05-11 15:40:00,28.7,28.71,28.69,28.7,9000.0,18.8329,18.8395,18.8264,18.8329,9000.0
2007-05-11 15:45:00,28.71,28.71,28.64,28.65,22500.0,18.8395,18.8395,18.7936,18.8001,22500.0
2007-05-11 15:50:00,28.65,28.66,28.59,28.61,64000.0,18.8001,18.8067,18.7608,18.7739,64000.0
2007-05-11 15:55:00,28.61,28.66,28.61,28.65,38000.0,18.7739,18.8067,18.7739,18.8001,38000.0
2007-05-14 09:30:00,28.6,28.65,28.54,28.54,6400.0,18.7673,18.8001,18.728,18.728,6400.0
2007-05-14 09:35:00,28.54,28.61,28.5,28.61,10300.0,18.728,18.7739,18.7017,18.7739,10300.0
2007-05-14 09:40:00,28.57,28.63,28.46,28.53,22300.0,18.7476,18.787,18.6755,18.7214,22300.0
2007-05-14 09:45:00,28.49,28.58,28.49,28.54,16300.0,18.6951,18.7542,18.6951,18.728,16300.0
2007-05-14 09:50:00,28.53,28.54,28.48,28.53,24400.0,18.7214,18.728,18.6886,18.7214,24400.0
2007-05-14 09:55:00,28.52,28.55,28.52,28.55,3500.0,18.7148,18.7345,18.7148,18.7345,3500.0
2007-05-14 10:00:00,28.54,28.55,28.43,28.46,15800.0,18.728,18.7345,18.6558,18.6755,15800.0
2007-05-14 10:05:00,28.46,28.48,28.46,28.47,3500.0,18.6755,18.6886,18.6755,18.682,3500.0
2007-05-14 10:10:00,28.47,28.5,28.47,28.5,9900.0,18.682,18.7017,18.682,18.7017,9900.0
2007-05-14 10:15:00,28.51,28.55,28.49,28.51,10500.0,18.7083,18.7345,18.6951,18.7083,10500.0
2007-05-14 10:20:00,28.51,28.51,28.46,28.5,6000.0,18.7083,18.7083,18.6755,18.7017,6000.0
2007-05-14 10:25:00,28.5,28.5,28.44,28.49,7700.0,18.7017,18.7017,18.6623,18.6951,7700.0
2007-05-14 10:30:00,28.49,28.51,28.48,28.5,38000.0,18.6951,18.7083,18.6886,18.7017,38000.0
2007-05-14 10:35:00,28.5,28.53,28.5,28.52,13000.0,18.7017,18.7214,18.7017,18.7148,13000.0
2007-05-14 10:40:00,28.52,28.53,28.51,28.51,4800.0,18.7148,18.7214,18.7083,18.7083,4800.0
2007-05-14 10:45:00,28.51,28.53,28.51,28.53,3900.0,18.7083,18.7214,18.7083,18.7214,3900.0
2007-05-14 10:50:00,28.52,28.53,28.51,28.52,6500.0,18.7148,18.7214,18.7083,18.7148,6500.0
2007-05-14 10:55:00,28.52,28.53,28.5,28.53,3900.0,18.7148,18.7214,18.7017,18.7214,3900.0
2007-05-14 11:00:00,28.53,28.54,28.51,28.51,5900.0,18.7214,18.728,18.7083,18.7083,5900.0
2007-05-14 11:05:00,28.52,28.56,28.52,28.56,3900.0,18.7148,18.7411,18.7148,18.7411,3900.0
2007-05-14 11:10:00,28.55,28.59,28.55,28.59,5700.0,18.7345,18.7608,18.7345,18.7608,5700.0
2007-05-14 11:15:00,28.59,28.67,28.59,28.67,3100.0,18.7608,18.8133,18.7608,18.8133,3100.0
2007-05-14 11:20:00,28.67,28.68,28.66,28.66,11200.0,18.8133,18.8198,18.8067,18.8067,11200.0
2007-05-14 11:25:00,28.65,28.67,28.65,28.66,6500.0,18.8001,18.8133,18.8001,18.8067,6500.0
2007-05-14 11:30:00,28.66,28.66,28.64,28.65,6800.0,18.8067,18.8067,18.7936,18.8001,6800.0
2007-05-14 11:35:00,28.66,28.68,28.65,28.68,3600.0,18.8067,18.8198,18.8001,18.8198,3600.0
2007-05-14 11:40:00,28.67,28.69,28.67,28.68,4600.0,18.8133,18.8264,18.8133,18.8198,4600.0
2007-05-14 11:45:00,28.69,28.71,28.69,28.71,6200.0,18.8264,18.8395,18.8264,18.8395,6200.0
2007-05-14 11:50:00,28.7,28.73,28.7,28.73,16700.0,18.8329,18.8526,18.8329,18.8526,16700.0
2007-05-14 11:55:00,28.72,28.75,28.72,28.74,21600.0,18.8461,18.8658,18.8461,18.8592,21600.0
2007-05-14 12:00:00,28.75,28.75,28.74,28.75,45000.0,18.8658,18.8658,18.8592,18.8658,45000.0
2007-05-14 12:05:00,28.76,28.76,28.75,28.75,36100.0,18.8723,18.8723,18.8658,18.8658,36100.0
2007-05-14 12:10:00,28.75,28.78,28.75,28.77,8400.0,18.8658,18.8854,18.8658,18.8789,8400.0
2007-05-14 12:15:00,28.78,28.78,28.71,28.71,20600.0,18.8854,18.8854,18.8395,18.8395,20600.0
2007-05-14 12:20:00,28.71,28.72,28.7,28.7,4100.0,18.8395,18.8461,18.8329,18.8329,4100.0
2007-05-14 12:25:00,28.7,28.7,28.68,28.69,2600.0,18.8329,18.8329,18.8198,18.8264,2600.0
2007-05-14 12:30:00,28.69,28.73,28.68,28.73,4600.0,18.8264,18.8526,18.8198,18.8526,4600.0
2007-05-14 12:35:00,28.73,28.73,28.67,28.69,9500.0,18.8526,18.8526,18.8133,18.8264,9500.0
2007-05-14 12:40:00,28.69,28.7,28.69,28.7,1400.0,18.8264,18.8329,18.8264,18.8329,1400.0
2007-05-14 12:45:00,28.71,28.71,28.7,28.7,1800.0,18.8395,18.8395,18.8329,18.8329,1800.0
2007-05-14 12:50:00,28.72,28.74,28.71,28.72,5100.0,18.8461,18.8592,18.8395,18.8461,5100.0
2007-05-14 12:55:00,28.73,28.74,28.71,28.73,8100.0,18.8526,18.8592,18.8395,18.8526,8100.0
2007-05-14 13:00:00,28.73,28.74,28.72,28.72,2500.0,18.8526,18.8592,18.8461,18.8461,2500.0
2007-05-14 13:05:00,28.72,28.73,28.72,28.73,2800.0,18.8461,18.8526,18.8461,18.8526,2800.0
2007-05-14 13:10:00,28.73,28.74,28.72,28.72,6200.0,18.8526,18.8592,18.8461,18.8461,6200.0
2007-05-14 13:15:00,28.71,28.71,28.68,28.69,11300.0,18.8395,18.8395,18.8198,18.8264,11300.0
2007-05-14 13:20:00,28.69,28.69,28.66,28.68,5500.0,18.8264,18.8264,18.8067,18.8198,5500.0
2007-05-14 13:25:00,28.68,28.69,28.64,28.64,6900.0,18.8198,18.8264,18.7936,18.7936,6900.0
2007-05-14 13:30:00,28.63,28.63,28.61,28.61,4000.0,18.787,18.787,18.7739,18.7739,4000.0
2007-05-14 13:35:00,28.62,28.62,28.57,28.57,3900.0,18.7804,18.7804,18.7476,18.7476,3900.0
2007-05-14 13:40:00,28.58,28.59,28.57,28.58,3700.0,18.7542,18.7608,18.7476,18.7542,3700.0
2007-05-14 13:45:00,28.58,28.58,28.54,28.54,5000.0,18.7542,18.7542,18.728,18.728,5000.0
2007-05-14 13:50:00,28.55,28.55,28.53,28.54,3500.0,18.7345,18.7345,18.7214,18.728,3500.0
2007-05-14 13:55:00,28.54,28.55,28.53,28.54,2500.0,18.728,18.7345,18.7214,18.728,2500.0
2007-05-14 14:00:00,28.54,28.54,28.5,28.5,6700.0,18.728,18.728,18.7017,18.7017,6700.0
2007-05-14 14:05:00,28.5,28.53,28.5,28.53,4600.0,18.7017,18.7214,18.7017,18.7214,4600.0
2007-05-14 14:10:00,28.53,28.55,28.51,28.51,5400.0,18.7214,18.7345,18.7083,18.7083,5400.0
2007-05-14 14:15:00,28.53,28.53,28.5,28.51,4000.0,18.7214,18.7214,18.7017,18.7083,4000.0
2007-05-14 14:20:00,28.51,28.56,28.51,28.56,3400.0,18.7083,18.7411,18.7083,18.7411,3400.0
2007-05-14 14:25:00,28.56,28.57,28.55,28.57,3600.0,18.7411,18.7476,18.7345,18.7476,3600.0
2007-05-14 14:30:00,28.57,28.6,28.57,28.58,5700.0,18.7476,18.7673,18.7476,18.7542,5700.0
2007-05-14 14:35:00,28.59,28.59,28.58,28.59,2300.0,18.7608,18.7608,18.7542,18.7608,2300.0
2007-05-14 14:40:00,28.59,28.6,28.58,28.59,7300.0,18.7608,18.7673,18.7542,18.7608,7300.0
2007-05-14 14:45:00,28.59,28.6,28.59,28.59,6200.0,18.7608,18.7673,18.7608,18.7608,6200.0
2007-05-14 14:50:00,28.59,28.6,28.58,28.58,7400.0,18.7608,18.7673,18.7542,18.7542,7400.0
2007-05-14 14:55:00,28.57,28.58,28.57,28.58,3100.0,18.7476,18.7542,18.7476,18.7542,3100.0
2007-05-14 15:00:00,28.58,28.62,28.57,28.62,12300.0,18.7542,18.7804,18.7476,18.7804,12300.0
2007-05-14 15:05:00,28.63,28.64,28.61,28.63,9000.0,18.787,18.7936,18.7739,18.787,9000.0
2007-05-14 15:10:00,28.63,28.64,28.6,28.64,10700.0,18.787,18.7936,18.7673,18.7936,10700.0
2007-05-14 15:15:00,28.65,28.67,28.65,28.66,5600.0,18.8001,18.8133,18.8001,18.8067,5600.0
2007-05-14 15:20:00,28.67,28.67,28.65,28.65,5500.0,18.8133,18.8133,18.8001,18.8001,5500.0
2007-05-14 15:25:00,28.64,28.64,28.6,28.63,6900.0,18.7936,18.7936,18.7673,18.787,6900.0
2007-05-14 15:30:00,28.63,28.66,28.63,28.66,5400.0,18.787,18.8067,18.787,18.8067,5400.0
2007-05-14 15:35:00,28.67,28.67,28.6,28.6,5900.0,18.8133,18.8133,18.7673,18.7673,5900.0
2007-05-14 15:40:00,28.6,28.64,28.59,28.6,6800.0,18.7673,18.7936,18.7608,18.7673,6800.0
2007-05-14 15:45:00,28.61,28.62,28.59,28.62,6100.0,18.7739,18.7804,18.7608,18.7804,6100.0
2007-05-14 15:50:00,28.62,28.64,28.58,28.59,18300.0,18.7804,18.7936,18.7542,18.7608,18300.0
2007-05-14 15:55:00,28.59,28.62,28.58,28.62,15300.0,18.7608,18.7804,18.7542,18.7804,15300.0
2007-05-15 09:30:00,28.52,28.58,28.45,28.45,14200.0,18.7148,18.7542,18.6689,18.6689,14200.0
2007-05-15 09:35:00,28.45,28.46,28.21,28.23,9100.0,18.6689,18.6755,18.5114,18.5245,9100.0
2007-05-15 09:40:00,28.22,28.35,28.22,28.3,15300.0,18.518,18.6033,18.518,18.5705,15300.0
2007-05-15 09:45:00,28.32,28.34,28.3,28.34,4300.0,18.5836,18.5967,18.5705,18.5967,4300.0
2007-05-15 09:50:00,28.3,28.35,28.29,28.35,12000.0,18.5705,18.6033,18.5639,18.6033,12000.0
2007-05-15 09:55:00,28.34,28.39,28.3,28.36,6700.0,18.5967,18.6295,18.5705,18.6098,6700.0
2007-05-15 10:00:00,28.38,28.5,28.38,28.5,7300.0,18.623,18.7017,18.623,18.7017,7300.0
2007-05-15 10:05:00,28.49,28.54,28.47,28.53,5000.0,18.6951,18.728,18.682,18.7214,5000.0
2007-05-15 10:10:00,28.53,28.59,28.48,28.53,17600.0,18.7214,18.7608,18.6886,18.7214,17600.0
2007-05-15 10:15:00,28.54,28.57,28.53,28.56,5300.0,18.728,18.7476,18.7214,18.7411,5300.0
2007-05-15 10:20:00,28.54,28.56,28.52,28.52,7200.0,18.728,18.7411,18.7148,18.7148,7200.0
2007-05-15 10:25:00,28.52,28.53,28.52,28.52,1500.0,18.7148,18.7214,18.7148,18.7148,1500.0
2007-05-15 10:30:00,28.53,28.54,28.5,28.51,6600.0,18.7214,18.728,18.7017,18.7083,6600.0
2007-05-15 10:35:00,28.51,28.54,28.51,28.53,3300.0,18.7083,18.728,18.7083,18.7214,3300.0
2007-05-15 10:40:00,28.52,28.59,28.52,28.57,6200.0,18.7148,18.7608,18.7148,18.7476,6200.0
2007-05-15 10:45:00,28.59,28.59,28.57,28.58,1400.0,18.7608,18.7608,18.7476,18.7542,1400.0
2007-05-15 10:50:00,28.56,28.58,28.53,28.55,7100.0,18.7411,18.7542,18.7214,18.7345,7100.0
2007-05-15 10:55:00,28.56,28.56,28.51,28.51,3300.0,18.7411,18.7411,18.7083,18.7083,3300.0
2007-05-15 11:00:00,28.5,28.5,28.46,28.48,6800.0,18.7017,18.7017,18.6755,18.6886,6800.0
2007-05-15 11:05:00,28.48,28.48,28.48,28.48,3100.0,18.6886,18.6886,18.6886,18.6886,3100.0
2007-05-15 11:10:00,28.47,28.47,28.46,28.46,7500.0,18.682,18.682,18.6755,18.6755,7500.0
2007-05-15 11:15:00,28.47,28.56,28.47,28.55,5900.0,18.682,18.7411,18.682,18.7345,5900.0
2007-05-15 11:20:00,28.56,28.56,28.55,28.56,1500.0,18.7411,18.7411,18.7345,18.7411,1500.0
2007-05-15 11:25:00,28.55,28.56,28.54,28.54,3600.0,18.7345,18.7411,18.728,18.728,3600.0
2007-05-15 11:30:00,28.55,28.55,28.54,28.55,2900.0,18.7345,18.7345,18.728,18.7345,2900.0
2007-05-15 11:35:00,28.55,28.57,28.53,28.57,5200.0,18.7345,18.7476,18.7214,18.7476,5200.0
2007-05-15 11:40:00,28.57,28.61,28.57,28.59,11900.0,18.7476,18.7739,18.7476,18.7608,11900.0
2007-05-15 11:45:00,28.61,28.61,28.58,28.59,3600.0,18.7739,18.7739,18.7542,18.7608,3600.0
2007-05-15 11:50:00,28.58,28.59,28.56,28.57,5400.0,18.7542,18.7608,18.7411,18.7476,5400.0
2007-05-15 11:55:00,28.57,28.58,28.57,28.57,1600.0,18.7476,18.7542,18.7476,18.7476,1600.0
2007-05-15 12:00:00,28.58,28.58,28.54,28.54,4800.0,18.7542,18.7542,18.728,18.728,4800.0
2007-05-15 12:05:00,28.54,28.58,28.53,28.57,5600.0,18.728,18.7542,18.7214,18.7476,5600.0
2007-05-15 12:10:00,28.56,28.58,28.54,28.57,5100.0,18.7411,18.7542,18.728,18.7476,5100.0
2007-05-15 12:15:00,28.56,28.57,28.53,28.53,6600.0,18.7411,18.7476,18.7214,18.7214,6600.0
2007-05-15 12:20:00,28.53,28.54,28.53,28.53,1600.0,18.7214,18.728,18.7214,18.7214,1600.0
2007-05-15 12:25:00,28.54,28.58,28.54,28.58,6200.0,18.728,18.7542,18.728,18.7542,6200.0
2007-05-15 12:30:00,28.57,28.58,28.54,28.55,8000.0,18.7476,18.7542,18.728,18.7345,8000.0
2007-05-15 12:35:00,28.54,28.58,28.54,28.56,2100.0,18.728,18.7542,18.728,18.7411,2100.0
2007-05-15 12:40:00,28.57,28.59,28.56,28.58,6200.0,18.7476,18.7608,18.7411,18.7542,6200.0
2007-05-15 12:45:00,28.59,28.61,28.55,28.57,9900.0,18.7608,18.7739,18.7345,18.7476,9900.0
2007-05-15 12:50:00,28.58,28.6,28.58,28.59,6800.0,18.7542,18.7673,18.7542,18.7608,6800.0
2007-05-15 12:55:00,28.6,28.6,28.55,28.56,3900.0,18.7673,18.7673,18.7345,18.7411,3900.0
2007-05-15 13:00:00,28.56,28.57,28.54,28.55,4200.0,18.7411,18.7476,18.728,18.7345,4200.0
2007-05-15 13:05:00,28.53,28.6,28.53,28.57,17700.0,18.7214,18.7673,18.7214,18.7476,17700.0
2007-05-15 13:10:00,28.57,28.61,28.57,28.6,3900.0,18.7476,18.7739,18.7476,18.7673,3900.0
2007-05-15 13:15:00,28.61,28.62,28.59,28.61,2400.0,18.7739,18.7804,18.7608,18.7739,2400.0
2007-05-15 13:20:00,28.61,28.63,28.61,28.63,1600.0,18.7739,18.787,18.7739,18.787,1600.0
2007-05-15 13:25:00,28.61,28.63,28.61,28.62,3300.0,18.7739,18.787,18.7739,18.7804,3300.0
2007-05-15 13:30:00,28.63,28.63,28.58,28.58,8200.0,18.787,18.787,18.7542,18.7542,8200.0
2007-05-15 13:35:00,28.59,28.61,28.57,28.6,4100.0,18.7608,18.7739,18.7476,18.7673,4100.0
2007-05-15 13:40:00,28.6,28.6,28.55,28.55,7900.0,18.7673,18.7673,18.7345,18.7345,7900.0
2007-05-15 13:45:00,28.55,28.55,28.5,28.5,3500.0,18.7345,18.7345,18.7017,18.7017,3500.0
2007-05-15 13:50:00,28.51,28.56,28.51,28.52,4600.0,18.7083,18.7411,18.7083,18.7148,4600.0
2007-05-15 13:55:00,28.51,28.57,28.5,28.56,4200.0,18.7083,18.7476,18.7017,18.7411,4200.0
2007-05-15 14:00:00,28.55,28.56,28.54,28.55,2500.0,18.7345,18.7411,18.728,18.7345,2500.0
2007-05-15 14:05:00,28.56,28.6,28.56,28.6,8800.0,18.7411,18.7673,18.7411,18.7673,8800.0
2007-05-15 14:10:00,28.59,28.59,28.55,28.55,5600.0,18.7608,18.7608,18.7345,18.7345,5600.0
2007-05-15 14:15:00,28.55,28.55,28.53,28.53,3900.0,18.7345,18.7345,18.7214,18.7214,3900.0
2007-05-15 14:20:00,28.52,28.58,28.52,28.57,6400.0,18.7148,18.7542,18.7148,18.7476,6400.0
2007-05-15 14:25:00,28.56,28.56,28.53,28.54,2700.0,18.7411,18.7411,18.7214,18.728,2700.0
2007-05-15 14:30:00,28.53,28.58,28.53,28.55,9900.0,18.7214,18.7542,18.7214,18.7345,9900.0
2007-05-15 14:35:00,28.56,28.56,28.49,28.49,8300.0,18.7411,18.7411,18.6951,18.6951,8300.0
2007-05-15 14:40:00,28.49,28.49,28.43,28.43,5800.0,18.6951,18.6951,18.6558,18.6558,5800.0
2007-05-15 14:45:00,28.45,28.46,28.4,28.4,7500.0,18.6689,18.6755,18.6361,18.6361,7500.0
2007-05-15 14:50:00,28.41,28.44,28.41,28.44,5700.0,18.6426,18.6623,18.6426,18.6623,5700.0
2007-05-15 14:55:00,28.43,28.45,28.43,28.45,4800.0,18.6558,18.6689,18.6558,18.6689,4800.0
2007-05-15 15:00:00,28.46,28.46,28.43,28.43,4200.0,18.6755,18.6755,18.6558,18.6558,4200.0
2007-05-15 15:05:00,28.43,28.43,28.37,28.39,10100.0,18.6558,18.6558,18.6164,18.6295,10100.0
2007-05-15 15:10:00,28.38,28.43,28.38,28.43,12400.0,18.623,18.6558,18.623,18.6558,12400.0
2007-05-15 15:15:00,28.43,28.43,28.41,28.41,4900.0,18.6558,18.6558,18.6426,18.6426,4900.0
2007-05-15 15:20:00,28.41,28.42,28.38,28.39,11000.0,18.6426,18.6492,18.623,18.6295,11000.0
2007-05-15 15:25:00,28.4,28.44,28.4,28.44,6900.0,18.6361,18.6623,18.6361,18.6623,6900.0
2007-05-15 15:30:00,28.44,28.44,28.4,28.42,6700.0,18.6623,18.6623,18.6361,18.6492,6700.0
2007-05-15 15:35:00,28.42,28.44,28.42,28.42,9600.0,18.6492,18.6623,18.6492,18.6492,9600.0
2007-05-15 15:40:00,28.43,28.45,28.39,28.42,12500.0,18.6558,18.6689,18.6295,18.6492,12500.0
2007-05-15 15:45:00,28.43,28.43,28.36,28.4,15300.0,18.6558,18.6558,18.6098,18.6361,15300.0
2007-05-15 15:50:00,28.41,28.41,28.35,28.36,9500.0,18.6426,18.6426,18.6033,18.6098,9500.0
2007-05-15 15:55:00,28.36,28.39,28.35,28.38,24500.0,18.6098,18.6295,18.6033,18.623,24500.0
2007-05-16 09:30:00,28.52,28.67,28.42,28.59,15300.0,18.7148,18.8133,18.6492,18.7608,15300.0
2007-05-16 09:35:00,28.59,28.59,28.54,28.58,4500.0,18.7608,18.7608,18.728,18.7542,4500.0
2007-05-16 09:40:00,28.58,28.6,28.56,28.6,9200.0,18.7542,18.7673,18.7411,18.7673,9200.0
2007-05-16 09:45:00,28.64,28.67,28.58,28.62,13300.0,18.7936,18.8133,18.7542,18.7804,13300.0
2007-05-16 09:50:00,28.63,28.71,28.62,28.71,13000.0,18.787,18.8395,18.7804,18.8395,13000.0
2007-05-16 09:55:00,28.71,28.75,28.71,28.75,20700.0,18.8395,18.8658,18.8395,18.8658,20700.0
2007-05-16 10:00:00,28.76,28.78,28.74,28.75,15200.0,18.8723,18.8854,18.8592,18.8658,15200.0
2007-05-16 10:05:00,28.76,28.76,28.74,28.74,8400.0,18.8723,18.8723,18.8592,18.8592,8400.0
2007-05-16 10:10:00,28.75,28.81,28.74,28.8,21000.0,18.8658,18.9051,18.8592,18.8986,21000.0
2007-05-16 10:15:00,28.8,28.82,28.79,28.81,28900.0,18.8986,18.9117,18.892,18.9051,28900.0
2007-05-16 10:20:00,28.82,28.85,28.81,28.85,6800.0,18.9117,18.9314,18.9051,18.9314,6800.0
2007-05-16 10:25:00,28.85,28.87,28.82,28.87,10300.0,18.9314,18.9445,18.9117,18.9445,10300.0
2007-05-16 10:30:00,28.88,28.88,28.87,28.87,15000.0,18.9511,18.9511,18.9445,18.9445,15000.0
2007-05-16 10:35:00,28.87,28.87,28.8,28.81,13500.0,18.9445,18.9445,18.8986,18.9051,13500.0
2007-05-16 10:40:00,28.81,28.89,28.81,28.88,19900.0,18.9051,18.9576,18.9051,18.9511,19900.0
2007-05-16 10:45:00,28.88,28.9,28.84,28.84,19400.0,18.9511,18.9642,18.9248,18.9248,19400.0
2007-05-16 10:50:00,28.84,28.84,28.81,28.81,7400.0,18.9248,18.9248,18.9051,18.9051,7400.0
2007-05-16 10:55:00,28.81,28.84,28.8,28.83,11600.0,18.9051,18.9248,18.8986,18.9182,11600.0
2007-05-16 11:00:00,28.83,28.83,28.79,28.8,19100.0,18.9182,18.9182,18.892,18.8986,19100.0
2007-05-16 11:05:00,28.8,28.81,28.78,28.81,25500.0,18.8986,18.9051,18.8854,18.9051,25500.0
2007-05-16 11:10:00,28.81,28.81,28.78,28.8,13900.0,18.9051,18.9051,18.8854,18.8986,13900.0
2007-05-16 11:15:00,28.79,28.82,28.78,28.82,11200.0,18.892,18.9117,18.8854,18.9117,11200.0
2007-05-16 11:20:00,28.8,28.83,28.8,28.81,3600.0,18.8986,18.9182,18.8986,18.9051,3600.0
2007-05-16 11:25:00,28.81,28.82,28.79,28.8,7600.0,18.9051,18.9117,18.892,18.8986,7600.0
2007-05-16 11:30:00,28.79,28.83,28.78,28.8,8600.0,18.892,18.9182,18.8854,18.8986,8600.0
2007-05-16 11:35:00,28.8,28.83,28.79,28.83,10000.0,18.8986,18.9182,18.892,18.9182,10000.0
2007-05-16 11:40:00,28.83,28.83,28.78,28.81,11100.0,18.9182,18.9182,18.8854,18.9051,11100.0
2007-05-16 11:45:00,28.79,28.82,28.79,28.81,8000.0,18.892,18.9117,18.892,18.9051,8000.0
2007-05-16 11:50:00,28.81,28.85,28.81,28.84,18400.0,18.9051,18.9314,18.9051,18.9248,18400.0
2007-05-16 11:55:00,28.83,28.85,28.83,28.83,5900.0,18.9182,18.9314,18.9182,18.9182,5900.0
2007-05-16 12:00:00,28.84,28.86,28.83,28.85,13400.0,18.9248,18.9379,18.9182,18.9314,13400.0
2007-05-16 12:05:00,28.86,28.87,28.84,28.86,13800.0,18.9379,18.9445,18.9248,18.9379,13800.0
2007-05-16 12:10:00,28.86,28.86,28.85,28.85,6500.0,18.9379,18.9379,18.9314,18.9314,6500.0
2007-05-16 12:15:00,28.84,28.86,28.81,28.81,10200.0,18.9248,18.9379,18.9051,18.9051,10200.0
2007-05-16 12:20:00,28.81,28.82,28.81,28.81,4200.0,18.9051,18.9117,18.9051,18.9051,4200.0
2007-05-16 12:25:00,28.81,28.83,28.81,28.82,6100.0,18.9051,18.9182,18.9051,18.9117,6100.0
2007-05-16 12:30:00,28.82,28.83,28.82,28.83,5200.0,18.9117,18.9182,18.9117,18.9182,5200.0
2007-05-16 12:35:00,28.85,28.86,28.83,28.86,12500.0,18.9314,18.9379,18.9182,18.9379,12500.0
2007-05-16 12:40:00,28.86,28.89,28.85,28.89,17500.0,18.9379,18.9576,18.9314,18.9576,17500.0
2007-05-16 12:45:00,28.89,28.93,28.88,28.92,11700.0,18.9576,18.9839,18.9511,18.9773,11700.0
2007-05-16 12:50:00,28.93,28.94,28.88,28.88,11500.0,18.9839,18.9904,18.9511,18.9511,11500.0
2007-05-16 12:55:00,28.89,28.94,28.88,28.93,13200.0,18.9576,18.9904,18.9511,18.9839,13200.0
2007-05-16 13:00:00,28.93,28.94,28.92,28.92,3900.0,18.9839,18.9904,18.9773,18.9773,3900.0
2007-05-16 13:05:00,28.92,28.95,28.92,28.95,7300.0,18.9773,18.997,18.9773,18.997,7300.0
2007-05-16 13:10:00,28.95,28.95,28.92,28.93,11100.0,18.997,18.997,18.9773,18.9839,11100.0
2007-05-16 13:15:00,28.93,28.96,28.89,28.91,14700.0,18.9839,19.0036,18.9576,18.9707,14700.0
2007-05-16 13:20:00,28.91,28.92,28.88,28.89,9500.0,18.9707,18.9773,18.9511,18.9576,9500.0
2007-05-16 13:25:00,28.9,28.96,28.9,28.95,12400.0,18.9642,19.0036,18.9642,18.997,12400.0
2007-05-16 13:30:00,28.95,28.99,28.94,28.97,15000.0,18.997,19.0232,18.9904,19.0101,15000.0
2007-05-16 13:35:00,28.98,29.0,28.97,28.97,9100.0,19.0167,19.0298,19.0101,19.0101,9100.0
2007-05-16 13:40:00,28.98,28.99,28.96,28.99,7900.0,19.0167,19.0232,19.0036,19.0232,7900.0
2007-05-16 13:45:00,28.99,29.0,28.98,29.0,16800.0,19.0232,19.0298,19.0167,19.0298,16800.0
2007-05-16 13:50:00,28.99,28.99,28.96,28.99,11900.0,19.0232,19.0232,19.0036,19.0232,11900.0
2007-05-16 13:55:00,28.98,28.98,28.95,28.95,7600.0,19.0167,19.0167,18.997,18.997,7600.0
2007-05-16 14:00:00,28.95,28.99,28.94,28.98,8700.0,18.997,19.0232,18.9904,19.0167,8700.0
2007-05-16 14:05:00,28.98,29.0,28.98,28.99,9600.0,19.0167,19.0298,19.0167,19.0232,9600.0
2007-05-16 14:10:00,28.99,29.0,28.99,28.99,6000.0,19.0232,19.0298,19.0232,19.0232,6000.0
2007-05-16 14:15:00,28.99,29.0,28.98,28.99,12100.0,19.0232,19.0298,19.0167,19.0232,12100.0
2007-05-16 14:20:00,28.98,28.99,28.97,28.97,9000.0,19.0167,19.0232,19.0101,19.0101,9000.0
2007-05-16 14:25:00,28.98,28.98,28.95,28.97,7300.0,19.0167,19.0167,18.997,19.0101,7300.0
2007-05-16 14:30:00,28.98,29.0,28.97,28.98,9800.0,19.0167,19.0298,19.0101,19.0167,9800.0
2007-05-16 14:35:00,28.99,28.99,28.98,28.98,6200.0,19.0232,19.0232,19.0167,19.0167,6200.0
2007-05-16 14:40:00,28.98,28.99,28.97,28.99,6300.0,19.0167,19.0232,19.0101,19.0232,6300.0
2007-05-16 14:45:00,28.99,29.0,28.98,28.98,8500.0,19.0232,19.0298,19.0167,19.0167,8500.0
2007-05-16 14:50:00,28.99,29.0,28.97,28.99,10200.0,19.0232,19.0298,19.0101,19.0232,10200.0
2007-05-16 14:55:00,28.99,29.0,28.96,28.97,9200.0,19.0232,19.0298,19.0036,19.0101,9200.0
2007-05-16 15:00:00,28.97,28.97,28.95,28.96,11600.0,19.0101,19.0101,18.997,19.0036,11600.0
2007-05-16 15:05:00,28.96,28.97,28.95,28.96,12200.0,19.0036,19.0101,18.997,19.0036,12200.0
2007-05-16 15:10:00,28.97,28.98,28.97,28.98,8100.0,19.0101,19.0167,19.0101,19.0167,8100.0
2007-05-16 15:15:00,28.97,28.99,28.97,28.99,10200.0,19.0101,19.0232,19.0101,19.0232,10200.0
2007-05-16 15:20:00,28.98,28.99,28.95,28.97,20500.0,19.0167,19.0232,18.997,19.0101,20500.0
2007-05-16 15:25:00,28.97,28.97,28.96,28.96,9600.0,19.0101,19.0101,19.0036,19.0036,9600.0
2007-05-16 15:30:00,28.97,29.0,28.97,29.0,12700.0,19.0101,19.0298,19.0101,19.0298,12700.0
2007-05-16 15:35:00,29.0,29.0,28.98,28.98,30200.0,19.0298,19.0298,19.0167,19.0167,30200.0
2007-05-16 15:40:00,28.98,28.99,28.97,28.98,26600.0,19.0167,19.0232,19.0101,19.0167,26600.0
2007-05-16 15:45:00,28.98,29.0,28.96,28.99,25400.0,19.0167,19.0298,19.0036,19.0232,25400.0
2007-05-16 15:50:00,28.98,29.02,28.98,29.0,20500.0,19.0167,19.0429,19.0167,19.0298,20500.0
2007-05-16 15:55:00,28.99,29.29,28.99,29.03,36500.0,19.0232,19.2201,19.0232,19.0495,36500.0
2007-05-17 09:30:00,28.96,29.1,28.71,28.75,11900.0,19.0036,19.0954,18.8395,18.8658,11900.0
2007-05-17 09:35:00,28.71,28.74,28.62,28.62,9100.0,18.8395,18.8592,18.7804,18.7804,9100.0
2007-05-17 09:40:00,28.62,28.67,28.55,28.55,10500.0,18.7804,18.8133,18.7345,18.7345,10500.0
2007-05-17 09:45:00,28.58,28.62,28.56,28.62,3900.0,18.7542,18.7804,18.7411,18.7804,3900.0
2007-05-17 09:50:00,28.62,28.78,28.61,28.75,13700.0,18.7804,18.8854,18.7739,18.8658,13700.0
2007-05-17 09:55:00,28.77,28.78,28.75,28.77,3100.0,18.8789,18.8854,18.8658,18.8789,3100.0
2007-05-17 10:00:00,28.77,28.85,28.72,28.84,13600.0,18.8789,18.9314,18.8461,18.9248,13600.0
2007-05-17 10:05:00,28.84,28.85,28.77,28.81,7900.0,18.9248,18.9314,18.8789,18.9051,7900.0
2007-05-17 10:10:00,28.8,28.81,28.68,28.71,10000.0,18.8986,18.9051,18.8198,18.8395,10000.0
2007-05-17 10:15:00,28.71,28.78,28.59,28.59,30300.0,18.8395,18.8854,18.7608,18.7608,30300.0
2007-05-17 10:20:00,28.57,28.61,28.57,28.59,19500.0,18.7476,18.7739,18.7476,18.7608,19500.0
2007-05-17 10:25:00,28.6,28.68,28.6,28.62,21500.0,18.7673,18.8198,18.7673,18.7804,21500.0
2007-05-17 10:30:00,28.62,28.67,28.62,28.67,10500.0,18.7804,18.8133,18.7804,18.8133,10500.0
2007-05-17 10:35:00,28.68,28.71,28.68,28.7,19500.0,18.8198,18.8395,18.8198,18.8329,19500.0
2007-05-17 10:40:00,28.71,28.73,28.7,28.7,11500.0,18.8395,18.8526,18.8329,18.8329,11500.0
2007-05-17 10:45:00,28.68,28.71,28.63,28.65,14600.0,18.8198,18.8395,18.787,18.8001,14600.0
2007-05-17 10:50:00,28.67,28.69,28.67,28.67,6200.0,18.8133,18.8264,18.8133,18.8133,6200.0
2007-05-17 10:55:00,28.68,28.71,28.67,28.71,5000.0,18.8198,18.8395,18.8133,18.8395,5000.0
2007-05-17 11:00:00,28.71,28.71,28.7,28.7,10300.0,18.8395,18.8395,18.8329,18.8329,10300.0
2007-05-17 11:05:00,28.7,28.72,28.59,28.59,26600.0,18.8329,18.8461,18.7608,18.7608,26600.0
2007-05-17 11:10:00,28.59,28.61,28.51,28.53,28100.0,18.7608,18.7739,18.7083,18.7214,28100.0
2007-05-17 11:15:00,28.53,28.56,28.52,28.53,8900.0,18.7214,18.7411,18.7148,18.7214,8900.0
2007-05-17 11:20:00,28.53,28.54,28.52,28.54,9700.0,18.7214,18.728,18.7148,18.728,9700.0
2007-05-17 11:25:00,28.54,28.62,28.54,28.57,9500.0,18.728,18.7804,18.728,18.7476,9500.0
2007-05-17 11:30:00,28.57,28.59,28.55,28.55,13400.0,18.7476,18.7608,18.7345,18.7345,13400.0
2007-05-17 11:35:00,28.56,28.57,28.5,28.5,15900.0,18.7411,18.7476,18.7017,18.7017,15900.0
2007-05-17 11:40:00,28.51,28.51,28.47,28.49,21600.0,18.7083,18.7083,18.682,18.6951,21600.0
2007-05-17 11:45:00,28.49,28.6,28.47,28.59,6700.0,18.6951,18.7673,18.682,18.7608,6700.0
2007-05-17 11:50:00,28.6,28.65,28.6,28.63,9100.0,18.7673,18.8001,18.7673,18.787,9100.0
2007-05-17 11:55:00,28.64,28.65,28.63,28.65,3300.0,18.7936,18.8001,18.787,18.8001,3300.0
2007-05-17 12:00:00,28.66,28.71,28.66,28.67,12000.0,18.8067,18.8395,18.8067,18.8133,12000.0
2007-05-17 12:05:00,28.66,28.69,28.66,28.68,4300.0,18.8067,18.8264,18.8067,18.8198,4300.0
2007-05-17 12:10:00,28.68,28.71,28.68,28.71,4700.0,18.8198,18.8395,18.8198,18.8395,4700.0
2007-05-17 12:15:00,28.71,28.74,28.71,28.74,7500.0,18.8395,18.8592,18.8395,18.8592,7500.0
2007-05-17 12:20:00,28.75,28.75,28.72,28.74,8400.0,18.8658,18.8658,18.8461,18.8592,8400.0
2007-05-17 12:25:00,28.74,28.75,28.71,28.71,3800.0,18.8592,18.8658,18.8395,18.8395,3800.0
2007-05-17 12:30:00,28.71,28.76,28.71,28.75,8900.0,18.8395,18.8723,18.8395,18.8658,8900.0
2007-05-17 12:35:00,28.75,28.76,28.73,28.76,8100.0,18.8658,18.8723,18.8526,18.8723,8100.0
2007-05-17 12:40:00,28.77,28.77,28.76,28.76,2600.0,18.8789,18.8789,18.8723,18.8723,2600.0
2007-05-17 12:45:00,28.77,28.77,28.77,28.77,4100.0,18.8789,18.8789,18.8789,18.8789,4100.0
2007-05-17 12:50:00,28.78,28.79,28.77,28.78,6600.0,18.8854,18.892,18.8789,18.8854,6600.0
2007-05-17 12:55:00,28.78,28.8,28.78,28.78,7500.0,18.8854,18.8986,18.8854,18.8854,7500.0
2007-05-17 13:00:00,28.78,28.78,28.75,28.76,8500.0,18.8854,18.8854,18.8658,18.8723,8500.0
2007-05-17 13:05:00,28.76,28.76,28.67,28.67,7400.0,18.8723,18.8723,18.8133,18.8133,7400.0
2007-05-17 13:10:00,28.66,28.69,28.66,28.67,7200.0,18.8067,18.8264,18.8067,18.8133,7200.0
2007-05-17 13:15:00,28.68,28.69,28.67,28.68,2900.0,18.8198,18.8264,18.8133,18.8198,2900.0
2007-05-17 13:20:00,28.69,28.69,28.67,28.67,4200.0,18.8264,18.8264,18.8133,18.8133,4200.0
2007-05-17 13:25:00,28.68,28.69,28.67,28.68,3200.0,18.8198,18.8264,18.8133,18.8198,3200.0
2007-05-17 13:30:00,28.68,28.69,28.68,28.68,2400.0,18.8198,18.8264,18.8198,18.8198,2400.0
2007-05-17 13:35:00,28.67,28.68,28.66,28.66,5100.0,18.8133,18.8198,18.8067,18.8067,5100.0
2007-05-17 13:40:00,28.66,28.67,28.65,28.66,9000.0,18.8067,18.8133,18.8001,18.8067,9000.0
2007-05-17 13:45:00,28.66,28.69,28.66,28.69,5000.0,18.8067,18.8264,18.8067,18.8264,5000.0
2007-05-17 13:50:00,28.69,28.73,28.69,28.72,7800.0,18.8264,18.8526,18.8264,18.8461,7800.0
2007-05-17 13:55:00,28.71,28.71,28.68,28.68,4500.0,18.8395,18.8395,18.8198,18.8198,4500.0
2007-05-17 14:00:00,28.69,28.71,28.69,28.7,5000.0,18.8264,18.8395,18.8264,18.8329,5000.0
2007-05-17 14:05:00,28.7,28.73,28.7,28.73,4800.0,18.8329,18.8526,18.8329,18.8526,4800.0
2007-05-17 14:10:00,28.72,28.74,28.72,28.74,8300.0,18.8461,18.8592,18.8461,18.8592,8300.0
2007-05-17 14:15:00,28.74,28.78,28.74,28.77,5400.0,18.8592,18.8854,18.8592,18.8789,5400.0
2007-05-17 14:20:00,28.77,28.78,28.74,28.74,5200.0,18.8789,18.8854,18.8592,18.8592,5200.0
2007-05-17 14:25:00,28.75,28.76,28.74,28.76,9200.0,18.8658,18.8723,18.8592,18.8723,9200.0
2007-05-17 14:30:00,28.76,28.79,28.76,28.78,7900.0,18.8723,18.892,18.8723,18.8854,7900.0
2007-05-17 14:35:00,28.78,28.79,28.78,28.78,5400.0,18.8854,18.892,18.8854,18.8854,5400.0
2007-05-17 14:40:00,28.78,28.79,28.75,28.75,3600.0,18.8854,18.892,18.8658,18.8658,3600.0
2007-05-17 14:45:00,28.76,28.78,28.76,28.76,4400.0,18.8723,18.8854,18.8723,18.8723,4400.0
2007-05-17 14:50:00,28.76,28.79,28.76,28.79,4900.0,18.8723,18.892,18.8723,18.892,4900.0
2007-05-17 14:55:00,28.8,28.83,28.79,28.82,11700.0,18.8986,18.9182,18.892,18.9117,11700.0
2007-05-17 15:00:00,28.82,28.85,28.81,28.85,8200.0,18.9117,18.9314,18.9051,18.9314,8200.0
2007-05-17 15:05:00,28.83,28.86,28.82,28.84,17000.0,18.9182,18.9379,18.9117,18.9248,17000.0
2007-05-17 15:10:00,28.84,28.84,28.81,28.81,8800.0,18.9248,18.9248,18.9051,18.9051,8800.0
2007-05-17 15:15:00,28.81,28.82,28.8,28.8,6300.0,18.9051,18.9117,18.8986,18.8986,6300.0
2007-05-17 15:20:00,28.8,28.86,28.76,28.82,25300.0,18.8986,18.9379,18.8723,18.9117,25300.0
2007-05-17 15:25:00,28.83,28.85,28.77,28.77,12900.0,18.9182,18.9314,18.8789,18.8789,12900.0
2007-05-17 15:30:00,28.77,28.79,28.75,28.77,13100.0,18.8789,18.892,18.8658,18.8789,13100.0
2007-05-17 15:35:00,28.77,28.79,28.75,28.76,13000.0,18.8789,18.892,18.8658,18.8723,13000.0
2007-05-17 15:40:00,28.76,28.77,28.75,28.76,5100.0,18.8723,18.8789,18.8658,18.8723,5100.0
2007-05-17 15:45:00,28.76,28.78,28.75,28.77,8900.0,18.8723,18.8854,18.8658,18.8789,8900.0
2007-05-17 15:50:00,28.76,28.79,28.74,28.75,11000.0,18.8723,18.892,18.8592,18.8658,11000.0
2007-05-17 15:55:00,28.74,28.77,28.71,28.73,17000.0,18.8592,18.8789,18.8395,18.8526,17000.0
2007-05-18 09:30:00,28.82,29.02,28.76,28.99,8000.0,18.9117,19.0429,18.8723,19.0232,8000.0
2007-05-18 09:35:00,29.0,29.0,28.88,28.88,9500.0,19.0298,19.0298,18.9511,18.9511,9500.0
2007-05-18 09:40:00,28.88,28.91,28.88,28.9,4700.0,18.9511,18.9707,18.9511,18.9642,4700.0
2007-05-18 09:45:00,28.9,28.92,28.9,28.9,3600.0,18.9642,18.9773,18.9642,18.9642,3600.0
2007-05-18 09:50:00,28.9,28.9,28.81,28.82,5100.0,18.9642,18.9642,18.9051,18.9117,5100.0
2007-05-18 09:55:00,28.83,28.84,28.79,28.8,3600.0,18.9182,18.9248,18.892,18.8986,3600.0
2007-05-18 10:00:00,28.8,28.83,28.77,28.79,6200.0,18.8986,18.9182,18.8789,18.892,6200.0
2007-05-18 10:05:00,28.77,28.77,28.75,28.76,3600.0,18.8789,18.8789,18.8658,18.8723,3600.0
2007-05-18 10:10:00,28.76,28.83,28.76,28.83,2900.0,18.8723,18.9182,18.8723,18.9182,2900.0
2007-05-18 10:15:00,28.82,28.82,28.8,28.81,4300.0,18.9117,18.9117,18.8986,18.9051,4300.0
2007-05-18 10:20:00,28.81,28.84,28.8,28.84,6400.0,18.9051,18.9248,18.8986,18.9248,6400.0
2007-05-18 10:25:00,28.83,28.89,28.82,28.88,9100.0,18.9182,18.9576,18.9117,18.9511,9100.0
2007-05-18 10:30:00,28.88,28.89,28.87,28.87,3900.0,18.9511,18.9576,18.9445,18.9445,3900.0
2007-05-18 10:35:00,28.87,28.88,28.85,28.85,4900.0,18.9445,18.9511,18.9314,18.9314,4900.0
2007-05-18 10:40:00,28.85,28.85,28.8,28.84,6100.0,18.9314,18.9314,18.8986,18.9248,6100.0
2007-05-18 10:45:00,28.85,28.88,28.83,28.83,4000.0,18.9314,18.9511,18.9182,18.9182,4000.0
2007-05-18 10:50:00,28.84,28.87,28.82,28.86,6800.0,18.9248,18.9445,18.9117,18.9379,6800.0
2007-05-18 10:55:00,28.87,28.92,28.87,28.9,1500.0,18.9445,18.9773,18.9445,18.9642,1500.0
2007-05-18 11:00:00,28.91,28.91,28.89,28.89,4300.0,18.9707,18.9707,18.9576,18.9576,4300.0
2007-05-18 11:05:00,28.9,28.92,28.89,28.91,2300.0,18.9642,18.9773,18.9576,18.9707,2300.0
2007-05-18 11:10:00,28.92,28.92,28.91,28.91,3200.0,18.9773,18.9773,18.9707,18.9707,3200.0
2007-05-18 11:15:00,28.91,28.91,28.88,28.89,5200.0,18.9707,18.9707,18.9511,18.9576,5200.0
2007-05-18 11:20:00,28.89,28.91,28.89,28.91,1700.0,18.9576,18.9707,18.9576,18.9707,1700.0
2007-05-18 11:25:00,28.9,28.91,28.89,28.89,6400.0,18.9642,18.9707,18.9576,18.9576,6400.0
2007-05-18 11:30:00,28.89,28.91,28.88,28.88,2900.0,18.9576,18.9707,18.9511,18.9511,2900.0
2007-05-18 11:35:00,28.88,28.88,28.87,28.87,4000.0,18.9511,18.9511,18.9445,18.9445,4000.0
2007-05-18 11:40:00,28.87,28.88,28.86,28.87,3500.0,18.9445,18.9511,18.9379,18.9445,3500.0
2007-05-18 11:45:00,28.87,28.89,28.86,28.89,2700.0,18.9445,18.9576,18.9379,18.9576,2700.0
2007-05-18 11:50:00,28.88,28.9,28.88,28.89,2600.0,18.9511,18.9642,18.9511,18.9576,2600.0
2007-05-18 11:55:00,28.89,28.9,28.87,28.87,3300.0,18.9576,18.9642,18.9445,18.9445,3300.0
2007-05-18 12:00:00,28.87,28.88,28.87,28.87,700.0,18.9445,18.9511,18.9445,18.9445,700.0
2007-05-18 12:05:00,28.87,28.88,28.87,28.87,1800.0,18.9445,18.9511,18.9445,18.9445,1800.0
2007-05-18 12:10:00,28.88,28.9,28.87,28.89,4500.0,18.9511,18.9642,18.9445,18.9576,4500.0
2007-05-18 12:15:00,28.89,28.89,28.87,28.87,3000.0,18.9576,18.9576,18.9445,18.9445,3000.0
2007-05-18 12:20:00,28.88,28.89,28.87,28.89,6000.0,18.9511,18.9576,18.9445,18.9576,6000.0
2007-05-18 12:25:00,28.9,28.91,28.9,28.9,3300.0,18.9642,18.9707,18.9642,18.9642,3300.0
2007-05-18 12:30:00,28.91,28.91,28.9,28.9,3300.0,18.9707,18.9707,18.9642,18.9642,3300.0
2007-05-18 12:35:00,28.9,28.92,28.88,28.92,6400.0,18.9642,18.9773,18.9511,18.9773,6400.0
2007-05-18 12:40:00,28.91,28.97,28.91,28.97,9800.0,18.9707,19.0101,18.9707,19.0101,9800.0
2007-05-18 12:45:00,28.97,29.0,28.96,28.99,7700.0,19.0101,19.0298,19.0036,19.0232,7700.0
2007-05-18 12:50:00,28.99,29.0,28.98,28.99,6800.0,19.0232,19.0298,19.0167,19.0232,6800.0
2007-05-18 12:55:00,28.98,29.03,28.98,29.03,7400.0,19.0167,19.0495,19.0167,19.0495,7400.0
2007-05-18 13:00:00,29.03,29.04,29.02,29.03,4100.0,19.0495,19.0561,19.0429,19.0495,4100.0
2007-05-18 13:05:00,29.03,29.03,29.02,29.02,1900.0,19.0495,19.0495,19.0429,19.0429,1900.0
2007-05-18 13:10:00,29.02,29.04,29.01,29.01,8700.0,19.0429,19.0561,19.0364,19.0364,8700.0
2007-05-18 13:15:00,29.02,29.02,29.01,29.01,500.0,19.0429,19.0429,19.0364,19.0364,500.0
2007-05-18 13:20:00,29.0,29.0,28.96,28.96,10800.0,19.0298,19.0298,19.0036,19.0036,10800.0
2007-05-18 13:25:00,28.97,28.97,28.96,28.97,2400.0,19.0101,19.0101,19.0036,19.0101,2400.0
2007-05-18 13:30:00,28.96,28.97,28.93,28.96,4200.0,19.0036,19.0101,18.9839,19.0036,4200.0
2007-05-18 13:35:00,28.96,28.97,28.95,28.95,3200.0,19.0036,19.0101,18.997,18.997,3200.0
2007-05-18 13:40:00,28.97,28.99,28.95,28.99,4200.0,19.0101,19.0232,18.997,19.0232,4200.0
2007-05-18 13:45:00,29.0,29.0,28.99,28.99,4000.0,19.0298,19.0298,19.0232,19.0232,4000.0
2007-05-18 13:50:00,28.99,29.0,28.97,28.99,3700.0,19.0232,19.0298,19.0101,19.0232,3700.0
2007-05-18 13:55:00,28.99,29.0,28.97,28.98,5600.0,19.0232,19.0298,19.0101,19.0167,5600.0
2007-05-18 14:00:00,28.98,28.99,28.98,28.98,3400.0,19.0167,19.0232,19.0167,19.0167,3400.0
2007-05-18 14:05:00,28.98,29.0,28.98,28.99,12000.0,19.0167,19.0298,19.0167,19.0232,12000.0
2007-05-18 14:10:00,28.99,28.99,28.98,28.99,2500.0,19.0232,19.0232,19.0167,19.0232,2500.0
2007-05-18 14:15:00,29.0,29.04,28.99,29.04,19500.0,19.0298,19.0561,19.0232,19.0561,19500.0
2007-05-18 14:20:00,29.03,29.05,29.0,29.03,12600.0,19.0495,19.0626,19.0298,19.0495,12600.0
2007-05-18 14:25:00,29.03,29.05,29.0,29.01,60800.0,19.0495,19.0626,19.0298,19.0364,60800.0
2007-05-18 14:30:00,29.0,29.06,28.99,29.02,45200.0,19.0298,19.0692,19.0232,19.0429,45200.0
2007-05-18 14:35:00,29.02,29.02,29.01,29.01,2500.0,19.0429,19.0429,19.0364,19.0364,2500.0
2007-05-18 14:40:00,29.01,29.01,28.95,28.95,7000.0,19.0364,19.0364,18.997,18.997,7000.0
2007-05-18 14:45:00,28.95,29.03,28.95,29.01,11900.0,18.997,19.0495,18.997,19.0364,11900.0
2007-05-18 14:50:00,29.01,29.03,29.01,29.02,5100.0,19.0364,19.0495,19.0364,19.0429,5100.0
2007-05-18 14:55:00,29.02,29.07,29.02,29.06,7800.0,19.0429,19.0757,19.0429,19.0692,7800.0
2007-05-18 15:00:00,29.06,29.07,29.02,29.03,7700.0,19.0692,19.0757,19.0429,19.0495,7700.0
2007-05-18 15:05:00,29.02,29.04,29.02,29.02,9400.0,19.0429,19.0561,19.0429,19.0429,9400.0
2007-05-18 15:10:00,29.02,29.05,29.02,29.05,12500.0,19.0429,19.0626,19.0429,19.0626,12500.0
2007-05-18 15:15:00,29.04,29.05,29.04,29.05,3200.0,19.0561,19.0626,19.0561,19.0626,3200.0
2007-05-18 15:20:00,29.04,29.05,29.03,29.03,4500.0,19.0561,19.0626,19.0495,19.0495,4500.0
2007-05-18 15:25:00,29.03,29.05,29.03,29.04,8800.0,19.0495,19.0626,19.0495,19.0561,8800.0
2007-05-18 15:30:00,29.04,29.06,29.04,29.06,6900.0,19.0561,19.0692,19.0561,19.0692,6900.0
2007-05-18 15:35:00,29.05,29.05,29.04,29.05,6800.0,19.0626,19.0626,19.0561,19.0626,6800.0
2007-05-18 15:40:00,29.04,29.07,29.04,29.06,8400.0,19.0561,19.0757,19.0561,19.0692,8400.0
2007-05-18 15:45:00,29.07,29.07,29.04,29.04,19000.0,19.0757,19.0757,19.0561,19.0561,19000.0
2007-05-18 15:50:00,29.04,29.05,29.01,29.03,19700.0,19.0561,19.0626,19.0364,19.0495,19700.0
2007-05-18 15:55:00,29.03,29.03,29.01,29.01,6800.0,19.0495,19.0495,19.0364,19.0364,6800.0
2007-05-21 09:30:00,29.09,29.1,28.98,29.09,17300.0,19.0889,19.0954,19.0167,19.0889,17300.0
2007-05-21 09:35:00,29.1,29.1,29.0,29.04,6100.0,19.0954,19.0954,19.0298,19.0561,6100.0
2007-05-21 09:40:00,29.06,29.11,29.06,29.11,6600.0,19.0692,19.102,19.0692,19.102,6600.0
2007-05-21 09:45:00,29.13,29.22,29.11,29.2,7800.0,19.1151,19.1742,19.102,19.161,7800.0
2007-05-21 09:50:00,29.19,29.19,29.15,29.15,5300.0,19.1545,19.1545,19.1282,19.1282,5300.0
2007-05-21 09:55:00,29.16,29.2,29.15,29.16,5500.0,19.1348,19.161,19.1282,19.1348,5500.0
2007-05-21 10:00:00,29.17,29.19,29.16,29.19,4400.0,19.1414,19.1545,19.1348,19.1545,4400.0
2007-05-21 10:05:00,29.17,29.25,29.17,29.21,10900.0,19.1414,19.1939,19.1414,19.1676,10900.0
2007-05-21 10:10:00,29.21,29.23,29.19,29.21,9400.0,19.1676,19.1807,19.1545,19.1676,9400.0
2007-05-21 10:15:00,29.19,29.22,29.19,29.22,1300.0,19.1545,19.1742,19.1545,19.1742,1300.0
2007-05-21 10:20:00,29.23,29.24,29.22,29.23,3500.0,19.1807,19.1873,19.1742,19.1807,3500.0
2007-05-21 10:25:00,29.22,29.24,29.22,29.23,1300.0,19.1742,19.1873,19.1742,19.1807,1300.0
2007-05-21 10:30:00,29.24,29.26,29.23,29.24,4600.0,19.1873,19.2004,19.1807,19.1873,4600.0
2007-05-21 10:35:00,29.24,29.26,29.24,29.25,3000.0,19.1873,19.2004,19.1873,19.1939,3000.0
2007-05-21 10:40:00,29.26,29.26,29.25,29.25,2900.0,19.2004,19.2004,19.1939,19.1939,2900.0
2007-05-21 10:45:00,29.25,29.26,29.21,29.21,9500.0,19.1939,19.2004,19.1676,19.1676,9500.0
2007-05-21 10:50:00,29.21,29.23,29.2,29.22,6400.0,19.1676,19.1807,19.161,19.1742,6400.0
2007-05-21 10:55:00,29.21,29.22,29.21,29.22,3100.0,19.1676,19.1742,19.1676,19.1742,3100.0
2007-05-21 11:00:00,29.21,29.22,29.16,29.18,8100.0,19.1676,19.1742,19.1348,19.1479,8100.0
2007-05-21 11:05:00,29.18,29.18,29.15,29.16,4600.0,19.1479,19.1479,19.1282,19.1348,4600.0
2007-05-21 11:10:00,29.16,29.19,29.15,29.18,2700.0,19.1348,19.1545,19.1282,19.1479,2700.0
2007-05-21 11:15:00,29.18,29.19,29.16,29.16,4400.0,19.1479,19.1545,19.1348,19.1348,4400.0
2007-05-21 11:20:00,29.16,29.18,29.15,29.17,2000.0,19.1348,19.1479,19.1282,19.1414,2000.0
2007-05-21 11:25:00,29.16,29.17,29.16,29.17,2200.0,19.1348,19.1414,19.1348,19.1414,2200.0
2007-05-21 11:30:00,29.17,29.17,29.13,29.14,8200.0,19.1414,19.1414,19.1151,19.1217,8200.0
2007-05-21 11:35:00,29.14,29.14,29.12,29.13,2100.0,19.1217,19.1217,19.1085,19.1151,2100.0
2007-05-21 11:40:00,29.12,29.13,29.1,29.1,3300.0,19.1085,19.1151,19.0954,19.0954,3300.0
2007-05-21 11:45:00,29.11,29.13,29.09,29.12,4600.0,19.102,19.1151,19.0889,19.1085,4600.0
2007-05-21 11:50:00,29.12,29.14,29.1,29.11,13000.0,19.1085,19.1217,19.0954,19.102,13000.0
2007-05-21 11:55:00,29.11,29.13,29.11,29.13,6000.0,19.102,19.1151,19.102,19.1151,6000.0
2007-05-21 12:00:00,29.13,29.13,29.12,29.13,5400.0,19.1151,19.1151,19.1085,19.1151,5400.0
2007-05-21 12:05:00,29.13,29.14,29.12,29.14,7200.0,19.1151,19.1217,19.1085,19.1217,7200.0
2007-05-21 12:10:00,29.15,29.16,29.12,29.13,6200.0,19.1282,19.1348,19.1085,19.1151,6200.0
2007-05-21 12:15:00,29.13,29.17,29.13,29.16,3500.0,19.1151,19.1414,19.1151,19.1348,3500.0
2007-05-21 12:20:00,29.17,29.21,29.17,29.21,3100.0,19.1414,19.1676,19.1414,19.1676,3100.0
2007-05-21 12:25:00,29.21,29.21,29.2,29.21,3000.0,19.1676,19.1676,19.161,19.1676,3000.0
2007-05-21 12:30:00,29.21,29.21,29.2,29.2,2000.0,19.1676,19.1676,19.161,19.161,2000.0
2007-05-21 12:35:00,29.2,29.21,29.13,29.15,10800.0,19.161,19.1676,19.1151,19.1282,10800.0
2007-05-21 12:40:00,29.16,29.16,29.12,29.12,2900.0,19.1348,19.1348,19.1085,19.1085,2900.0
2007-05-21 12:45:00,29.12,29.13,29.09,29.11,5400.0,19.1085,19.1151,19.0889,19.102,5400.0
2007-05-21 12:50:00,29.12,29.13,29.12,29.13,1200.0,19.1085,19.1151,19.1085,19.1151,1200.0
2007-05-21 12:55:00,29.14,29.18,29.14,29.18,2600.0,19.1217,19.1479,19.1217,19.1479,2600.0
2007-05-21 13:00:00,29.19,29.22,29.18,29.2,7600.0,19.1545,19.1742,19.1479,19.161,7600.0
2007-05-21 13:05:00,29.2,29.2,29.15,29.15,3900.0,19.161,19.161,19.1282,19.1282,3900.0
2007-05-21 13:10:00,29.15,29.15,29.14,29.15,4700.0,19.1282,19.1282,19.1217,19.1282,4700.0
2007-05-21 13:15:00,29.16,29.17,29.15,29.17,900.0,19.1348,19.1414,19.1282,19.1414,900.0
2007-05-21 13:20:00,29.17,29.17,29.16,29.16,2200.0,19.1414,19.1414,19.1348,19.1348,2200.0
2007-05-21 13:25:00,29.17,29.17,29.16,29.17,2300.0,19.1414,19.1414,19.1348,19.1414,2300.0
2007-05-21 13:30:00,29.18,29.18,29.17,29.17,2300.0,19.1479,19.1479,19.1414,19.1414,2300.0
2007-05-21 13:35:00,29.18,29.18,29.12,29.14,12300.0,19.1479,19.1479,19.1085,19.1217,12300.0
2007-05-21 13:40:00,29.13,29.14,29.13,29.13,1500.0,19.1151,19.1217,19.1151,19.1151,1500.0
2007-05-21 13:45:00,29.13,29.14,29.13,29.14,6000.0,19.1151,19.1217,19.1151,19.1217,6000.0
2007-05-21 13:50:00,29.14,29.18,29.14,29.18,5100.0,19.1217,19.1479,19.1217,19.1479,5100.0
2007-05-21 13:55:00,29.18,29.2,29.18,29.2,1500.0,19.1479,19.161,19.1479,19.161,1500.0
2007-05-21 14:00:00,29.21,29.22,29.2,29.22,2600.0,19.1676,19.1742,19.161,19.1742,2600.0
2007-05-21 14:05:00,29.22,29.22,29.2,29.22,1200.0,19.1742,19.1742,19.161,19.1742,1200.0
2007-05-21 14:10:00,29.22,29.23,29.21,29.22,5000.0,19.1742,19.1807,19.1676,19.1742,5000.0
2007-05-21 14:15:00,29.22,29.23,29.22,29.23,1200.0,19.1742,19.1807,19.1742,19.1807,1200.0
2007-05-21 14:20:00,29.23,29.25,29.23,29.24,4800.0,19.1807,19.1939,19.1807,19.1873,4800.0
2007-05-21 14:25:00,29.24,29.25,29.24,29.25,3500.0,19.1873,19.1939,19.1873,19.1939,3500.0
2007-05-21 14:30:00,29.24,29.26,29.24,29.25,4300.0,19.1873,19.2004,19.1873,19.1939,4300.0
2007-05-21 14:35:00,29.25,29.26,29.25,29.26,3300.0,19.1939,19.2004,19.1939,19.2004,3300.0
2007-05-21 14:40:00,29.26,29.29,29.26,29.28,4700.0,19.2004,19.2201,19.2004,19.2135,4700.0
2007-05-21 14:45:00,29.29,29.3,29.28,29.29,5400.0,19.2201,19.2267,19.2135,19.2201,5400.0
2007-05-21 14:50:00,29.29,29.3,29.28,29.29,5400.0,19.2201,19.2267,19.2135,19.2201,5400.0
2007-05-21 14:55:00,29.29,29.31,29.29,29.31,11100.0,19.2201,19.2332,19.2201,19.2332,11100.0
2007-05-21 15:00:00,29.31,29.31,29.3,29.3,6300.0,19.2332,19.2332,19.2267,19.2267,6300.0
2007-05-21 15:05:00,29.3,29.3,29.22,29.23,14700.0,19.2267,19.2267,19.1742,19.1807,14700.0
2007-05-21 15:10:00,29.23,29.25,29.22,29.25,6600.0,19.1807,19.1939,19.1742,19.1939,6600.0
2007-05-21 15:15:00,29.25,29.26,29.24,29.24,5600.0,19.1939,19.2004,19.1873,19.1873,5600.0
2007-05-21 15:20:00,29.24,29.24,29.21,29.21,5500.0,19.1873,19.1873,19.1676,19.1676,5500.0
2007-05-21 15:25:00,29.21,29.22,29.16,29.16,12200.0,19.1676,19.1742,19.1348,19.1348,12200.0
2007-05-21 15:30:00,29.17,29.2,29.16,29.2,6000.0,19.1414,19.161,19.1348,19.161,6000.0
2007-05-21 15:35:00,29.2,29.22,29.18,29.22,9300.0,19.161,19.1742,19.1479,19.1742,9300.0
2007-05-21 15:40:00,29.22,29.25,29.21,29.24,7300.0,19.1742,19.1939,19.1676,19.1873,7300.0
2007-05-21 15:45:00,29.25,29.5,29.24,29.31,65000.0,19.1939,19.3579,19.1873,19.2332,65000.0
2007-05-21 15:50:00,29.3,29.32,29.25,29.28,14900.0,19.2267,19.2398,19.1939,19.2135,14900.0
2007-05-21 15:55:00,29.28,29.34,29.28,29.32,44100.0,19.2135,19.2529,19.2135,19.2398,44100.0
2007-05-22 09:30:00,29.26,29.26,29.16,29.16,4600.0,19.2004,19.2004,19.1348,19.1348,4600.0
2007-05-22 09:35:00,29.18,29.18,29.0,29.02,7700.0,19.1479,19.1479,19.0298,19.0429,7700.0
2007-05-22 09:40:00,29.02,29.02,28.97,29.01,8400.0,19.0429,19.0429,19.0101,19.0364,8400.0
2007-05-22 09:45:00,29.01,29.24,29.01,29.22,29100.0,19.0364,19.1873,19.0364,19.1742,29100.0
2007-05-22 09:50:00,29.22,29.25,29.17,29.25,6800.0,19.1742,19.1939,19.1414,19.1939,6800.0
2007-05-22 09:55:00,29.25,29.29,29.23,29.27,7000.0,19.1939,19.2201,19.1807,19.207,7000.0
2007-05-22 10:00:00,29.26,29.33,29.26,29.32,8500.0,19.2004,19.2463,19.2004,19.2398,8500.0
2007-05-22 10:05:00,29.31,29.31,29.24,29.24,9300.0,19.2332,19.2332,19.1873,19.1873,9300.0
2007-05-22 10:10:00,29.22,29.27,29.22,29.27,2100.0,19.1742,19.207,19.1742,19.207,2100.0
2007-05-22 10:15:00,29.26,29.26,29.21,29.21,3300.0,19.2004,19.2004,19.1676,19.1676,3300.0
2007-05-22 10:20:00,29.21,29.26,29.2,29.25,9800.0,19.1676,19.2004,19.161,19.1939,9800.0
2007-05-22 10:25:00,29.24,29.33,29.24,29.33,7500.0,19.1873,19.2463,19.1873,19.2463,7500.0
2007-05-22 10:30:00,29.33,29.34,29.32,29.32,3000.0,19.2463,19.2529,19.2398,19.2398,3000.0
2007-05-22 10:35:00,29.32,29.32,29.3,29.3,4400.0,19.2398,19.2398,19.2267,19.2267,4400.0
2007-05-22 10:40:00,29.3,29.31,29.25,29.27,6600.0,19.2267,19.2332,19.1939,19.207,6600.0
2007-05-22 10:45:00,29.26,29.27,29.21,29.24,10300.0,19.2004,19.207,19.1676,19.1873,10300.0
2007-05-22 10:50:00,29.22,29.25,29.21,29.22,8300.0,19.1742,19.1939,19.1676,19.1742,8300.0
2007-05-22 10:55:00,29.25,29.25,29.23,29.23,4000.0,19.1939,19.1939,19.1807,19.1807,4000.0
2007-05-22 11:00:00,29.23,29.23,29.18,29.18,8400.0,19.1807,19.1807,19.1479,19.1479,8400.0
2007-05-22 11:05:00,29.18,29.18,29.16,29.16,5200.0,19.1479,19.1479,19.1348,19.1348,5200.0
2007-05-22 11:10:00,29.16,29.17,29.16,29.16,3100.0,19.1348,19.1414,19.1348,19.1348,3100.0
2007-05-22 11:15:00,29.16,29.17,29.15,29.17,2600.0,19.1348,19.1414,19.1282,19.1414,2600.0
2007-05-22 11:20:00,29.17,29.18,29.11,29.14,16900.0,19.1414,19.1479,19.102,19.1217,16900.0
2007-05-22 11:25:00,29.14,29.18,29.14,29.14,8900.0,19.1217,19.1479,19.1217,19.1217,8900.0
2007-05-22 11:30:00,29.15,29.19,29.15,29.17,5300.0,19.1282,19.1545,19.1282,19.1414,5300.0
2007-05-22 11:35:00,29.17,29.17,29.15,29.15,2300.0,19.1414,19.1414,19.1282,19.1282,2300.0
2007-05-22 11:40:00,29.15,29.15,29.14,29.14,3900.0,19.1282,19.1282,19.1217,19.1217,3900.0
2007-05-22 11:45:00,29.14,29.14,29.11,29.12,6200.0,19.1217,19.1217,19.102,19.1085,6200.0
2007-05-22 11:50:00,29.13,29.13,29.11,29.11,7000.0,19.1151,19.1151,19.102,19.102,7000.0
2007-05-22 11:55:00,29.11,29.11,29.06,29.06,12900.0,19.102,19.102,19.0692,19.0692,12900.0
2007-05-22 12:00:00,29.06,29.07,29.03,29.05,26600.0,19.0692,19.0757,19.0495,19.0626,26600.0
2007-05-22 12:05:00,29.04,29.08,29.04,29.08,5400.0,19.0561,19.0823,19.0561,19.0823,5400.0
2007-05-22 12:10:00,29.07,29.09,29.06,29.09,5900.0,19.0757,19.0889,19.0692,19.0889,5900.0
2007-05-22 12:15:00,29.09,29.12,29.08,29.12,4300.0,19.0889,19.1085,19.0823,19.1085,4300.0
2007-05-22 12:20:00,29.12,29.14,29.12,29.14,1400.0,19.1085,19.1217,19.1085,19.1217,1400.0
2007-05-22 12:25:00,29.15,29.18,29.15,29.18,2800.0,19.1282,19.1479,19.1282,19.1479,2800.0
2007-05-22 12:30:00,29.18,29.2,29.16,29.16,10700.0,19.1479,19.161,19.1348,19.1348,10700.0
2007-05-22 12:35:00,29.16,29.16,29.13,29.13,5600.0,19.1348,19.1348,19.1151,19.1151,5600.0
2007-05-22 12:40:00,29.12,29.14,29.11,29.13,2300.0,19.1085,19.1217,19.102,19.1151,2300.0
2007-05-22 12:45:00,29.13,29.15,29.13,29.15,2700.0,19.1151,19.1282,19.1151,19.1282,2700.0
2007-05-22 12:50:00,29.15,29.19,29.15,29.19,1900.0,19.1282,19.1545,19.1282,19.1545,1900.0
2007-05-22 12:55:00,29.19,29.22,29.19,29.21,5100.0,19.1545,19.1742,19.1545,19.1676,5100.0
2007-05-22 13:00:00,29.21,29.22,29.16,29.17,4800.0,19.1676,19.1742,19.1348,19.1414,4800.0
2007-05-22 13:05:00,29.16,29.2,29.07,29.17,27000.0,19.1348,19.161,19.0757,19.1414,27000.0
2007-05-22 13:10:00,29.19,29.22,29.19,29.22,3200.0,19.1545,19.1742,19.1545,19.1742,3200.0
2007-05-22 13:15:00,29.21,29.26,29.21,29.23,13700.0,19.1676,19.2004,19.1676,19.1807,13700.0
2007-05-22 13:20:00,29.25,29.25,29.2,29.21,4000.0,19.1939,19.1939,19.161,19.1676,4000.0
2007-05-22 13:25:00,29.21,29.23,29.21,29.22,1700.0,19.1676,19.1807,19.1676,19.1742,1700.0
2007-05-22 13:30:00,29.23,29.28,29.22,29.28,5500.0,19.1807,19.2135,19.1742,19.2135,5500.0
2007-05-22 13:35:00,29.27,29.28,29.27,29.27,2000.0,19.207,19.2135,19.207,19.207,2000.0
2007-05-22 13:40:00,29.27,29.3,29.27,29.3,4800.0,19.207,19.2267,19.207,19.2267,4800.0
2007-05-22 13:45:00,29.3,29.32,29.3,29.3,2800.0,19.2267,19.2398,19.2267,19.2267,2800.0
2007-05-22 13:50:00,29.31,29.34,29.3,29.33,7600.0,19.2332,19.2529,19.2267,19.2463,7600.0
2007-05-22 13:55:00,29.33,29.33,29.3,29.31,3000.0,19.2463,19.2463,19.2267,19.2332,3000.0
2007-05-22 14:00:00,29.31,29.31,29.28,29.29,5400.0,19.2332,19.2332,19.2135,19.2201,5400.0
2007-05-22 14:05:00,29.32,29.34,29.29,29.31,3800.0,19.2398,19.2529,19.2201,19.2332,3800.0
2007-05-22 14:10:00,29.32,29.35,29.32,29.35,2000.0,19.2398,19.2595,19.2398,19.2595,2000.0
2007-05-22 14:15:00,29.34,29.35,29.33,29.33,5600.0,19.2529,19.2595,19.2463,19.2463,5600.0
2007-05-22 14:20:00,29.33,29.36,29.33,29.34,8400.0,19.2463,19.266,19.2463,19.2529,8400.0
2007-05-22 14:25:00,29.35,29.37,29.34,29.37,3100.0,19.2595,19.2726,19.2529,19.2726,3100.0
2007-05-22 14:30:00,29.36,29.41,29.36,29.4,10800.0,19.266,19.2988,19.266,19.2923,10800.0
2007-05-22 14:35:00,29.4,29.41,29.37,29.38,17600.0,19.2923,19.2988,19.2726,19.2792,17600.0
2007-05-22 14:40:00,29.38,29.41,29.38,29.41,9700.0,19.2792,19.2988,19.2792,19.2988,9700.0
2007-05-22 14:45:00,29.4,29.41,29.4,29.4,4000.0,19.2923,19.2988,19.2923,19.2923,4000.0
2007-05-22 14:50:00,29.41,29.42,29.38,29.41,4800.0,19.2988,19.3054,19.2792,19.2988,4800.0
2007-05-22 14:55:00,29.41,29.41,29.38,29.39,2300.0,19.2988,19.2988,19.2792,19.2857,2300.0
2007-05-22 15:00:00,29.38,29.42,29.36,29.36,5800.0,19.2792,19.3054,19.266,19.266,5800.0
2007-05-22 15:05:00,29.37,29.4,29.36,29.38,5400.0,19.2726,19.2923,19.266,19.2792,5400.0
2007-05-22 15:10:00,29.38,29.38,29.32,29.32,5500.0,19.2792,19.2792,19.2398,19.2398,5500.0
2007-05-22 15:15:00,29.31,29.32,29.3,29.31,5300.0,19.2332,19.2398,19.2267,19.2332,5300.0
2007-05-22 15:20:00,29.3,29.35,29.3,29.34,5500.0,19.2267,19.2595,19.2267,19.2529,5500.0
2007-05-22 15:25:00,29.34,29.35,29.34,29.35,4900.0,19.2529,19.2595,19.2529,19.2595,4900.0
2007-05-22 15:30:00,29.36,29.37,29.33,29.33,8900.0,19.266,19.2726,19.2463,19.2463,8900.0
2007-05-22 15:35:00,29.32,29.38,29.32,29.36,12600.0,19.2398,19.2792,19.2398,19.266,12600.0
2007-05-22 15:40:00,29.37,29.39,29.36,29.37,9800.0,19.2726,19.2857,19.266,19.2726,9800.0
2007-05-22 15:45:00,29.37,29.37,29.31,29.31,18000.0,19.2726,19.2726,19.2332,19.2332,18000.0
2007-05-22 15:50:00,29.32,29.35,29.28,29.35,14100.0,19.2398,19.2595,19.2135,19.2595,14100.0
2007-05-22 15:55:00,29.35,29.37,29.32,29.33,22400.0,19.2595,19.2726,19.2398,19.2463,22400.0
2007-05-23 09:30:00,29.4,29.4,29.34,29.35,4400.0,19.2923,19.2923,19.2529,19.2595,4400.0
2007-05-23 09:35:00,29.37,29.4,29.34,29.35,4900.0,19.2726,19.2923,19.2529,19.2595,4900.0
2007-05-23 09:40:00,29.35,29.38,29.27,29.3,4300.0,19.2595,19.2792,19.207,19.2267,4300.0
2007-05-23 09:45:00,29.31,29.37,29.29,29.33,8600.0,19.2332,19.2726,19.2201,19.2463,8600.0
2007-05-23 09:50:00,29.33,29.33,29.31,29.31,7000.0,19.2463,19.2463,19.2332,19.2332,7000.0
2007-05-23 09:55:00,29.33,29.33,29.28,29.29,11400.0,19.2463,19.2463,19.2135,19.2201,11400.0
2007-05-23 10:00:00,29.3,29.38,29.29,29.38,18800.0,19.2267,19.2792,19.2201,19.2792,18800.0
2007-05-23 10:05:00,29.37,29.41,29.33,29.41,10000.0,19.2726,19.2988,19.2463,19.2988,10000.0
2007-05-23 10:10:00,29.4,29.41,29.37,29.38,4100.0,19.2923,19.2988,19.2726,19.2792,4100.0
2007-05-23 10:15:00,29.41,29.42,29.38,29.42,2600.0,19.2988,19.3054,19.2792,19.3054,2600.0
2007-05-23 10:20:00,29.43,29.43,29.41,29.43,1500.0,19.312,19.312,19.2988,19.312,1500.0
2007-05-23 10:25:00,29.43,29.45,29.43,29.43,1100.0,19.312,19.3251,19.312,19.312,1100.0
2007-05-23 10:30:00,29.43,29.48,29.42,29.48,5100.0,19.312,19.3448,19.3054,19.3448,5100.0
2007-05-23 10:35:00,29.47,29.47,29.45,29.45,4800.0,19.3382,19.3382,19.3251,19.3251,4800.0
2007-05-23 10:40:00,29.45,29.48,29.43,29.46,4100.0,19.3251,19.3448,19.312,19.3317,4100.0
2007-05-23 10:45:00,29.46,29.46,29.42,29.42,6000.0,19.3317,19.3317,19.3054,19.3054,6000.0
2007-05-23 10:50:00,29.42,29.44,29.39,29.39,4800.0,19.3054,19.3185,19.2857,19.2857,4800.0
2007-05-23 10:55:00,29.38,29.38,29.35,29.35,3000.0,19.2792,19.2792,19.2595,19.2595,3000.0
2007-05-23 11:00:00,29.35,29.36,29.32,29.32,6100.0,19.2595,19.266,19.2398,19.2398,6100.0
2007-05-23 11:05:00,29.32,29.32,29.31,29.31,3900.0,19.2398,19.2398,19.2332,19.2332,3900.0
2007-05-23 11:10:00,29.31,29.31,29.28,29.28,4300.0,19.2332,19.2332,19.2135,19.2135,4300.0
2007-05-23 11:15:00,29.28,29.29,29.25,29.26,6500.0,19.2135,19.2201,19.1939,19.2004,6500.0
2007-05-23 11:20:00,29.26,29.26,29.24,29.26,4600.0,19.2004,19.2004,19.1873,19.2004,4600.0
2007-05-23 11:25:00,29.26,29.31,29.26,29.3,4800.0,19.2004,19.2332,19.2004,19.2267,4800.0
2007-05-23 11:30:00,29.31,29.32,29.31,29.31,6400.0,19.2332,19.2398,19.2332,19.2332,6400.0
2007-05-23 11:35:00,29.31,29.31,29.31,29.31,900.0,19.2332,19.2332,19.2332,19.2332,900.0
2007-05-23 11:40:00,29.32,29.36,29.32,29.36,4400.0,19.2398,19.266,19.2398,19.266,4400.0
2007-05-23 11:45:00,29.36,29.4,29.36,29.4,2200.0,19.266,19.2923,19.266,19.2923,2200.0
2007-05-23 11:50:00,29.4,29.41,29.4,29.4,2400.0,19.2923,19.2988,19.2923,19.2923,2400.0
2007-05-23 11:55:00,29.4,29.41,29.39,29.39,6000.0,19.2923,19.2988,19.2857,19.2857,6000.0
2007-05-23 12:00:00,29.39,29.39,29.36,29.38,8600.0,19.2857,19.2857,19.266,19.2792,8600.0
2007-05-23 12:05:00,29.38,29.38,29.36,29.36,3200.0,19.2792,19.2792,19.266,19.266,3200.0
2007-05-23 12:10:00,29.35,29.35,29.34,29.35,2300.0,19.2595,19.2595,19.2529,19.2595,2300.0
2007-05-23 12:15:00,29.35,29.43,29.34,29.41,21800.0,19.2595,19.312,19.2529,19.2988,21800.0
2007-05-23 12:20:00,29.42,29.42,29.38,29.4,7800.0,19.3054,19.3054,19.2792,19.2923,7800.0
2007-05-23 12:25:00,29.41,29.42,29.38,29.38,10600.0,19.2988,19.3054,19.2792,19.2792,10600.0
2007-05-23 12:30:00,29.39,29.43,29.37,29.4,10200.0,19.2857,19.312,19.2726,19.2923,10200.0
2007-05-23 12:35:00,29.4,29.41,29.38,29.38,8900.0,19.2923,19.2988,19.2792,19.2792,8900.0
2007-05-23 12:40:00,29.4,29.41,29.39,29.4,3100.0,19.2923,19.2988,19.2857,19.2923,3100.0
2007-05-23 12:45:00,29.4,29.4,29.39,29.4,1900.0,19.2923,19.2923,19.2857,19.2923,1900.0
2007-05-23 12:50:00,29.4,29.42,29.4,29.42,2400.0,19.2923,19.3054,19.2923,19.3054,2400.0
2007-05-23 12:55:00,29.42,29.42,29.42,29.42,1400.0,19.3054,19.3054,19.3054,19.3054,1400.0
2007-05-23 13:00:00,29.42,29.42,29.42,29.42,700.0,19.3054,19.3054,19.3054,19.3054,700.0
2007-05-23 13:05:00,29.43,29.44,29.43,29.44,3800.0,19.312,19.3185,19.312,19.3185,3800.0
2007-05-23 13:10:00,29.43,29.45,29.43,29.44,1400.0,19.312,19.3251,19.312,19.3185,1400.0
2007-05-23 13:15:00,29.44,29.46,29.4,29.45,13800.0,19.3185,19.3317,19.2923,19.3251,13800.0
2007-05-23 13:20:00,29.44,29.45,29.41,29.42,8200.0,19.3185,19.3251,19.2988,19.3054,8200.0
2007-05-23 13:25:00,29.41,29.42,29.38,29.4,4700.0,19.2988,19.3054,19.2792,19.2923,4700.0
2007-05-23 13:30:00,29.39,29.41,29.39,29.41,2300.0,19.2857,19.2988,19.2857,19.2988,2300.0
2007-05-23 13:35:00,29.41,29.41,29.41,29.41,2600.0,19.2988,19.2988,19.2988,19.2988,2600.0
2007-05-23 13:40:00,29.41,29.41,29.4,29.4,2200.0,19.2988,19.2988,19.2923,19.2923,2200.0
2007-05-23 13:45:00,29.4,29.4,29.37,29.37,3500.0,19.2923,19.2923,19.2726,19.2726,3500.0
2007-05-23 13:50:00,29.36,29.37,29.36,29.37,2700.0,19.266,19.2726,19.266,19.2726,2700.0
2007-05-23 13:55:00,29.37,29.37,29.33,29.33,3500.0,19.2726,19.2726,19.2463,19.2463,3500.0
2007-05-23 14:00:00,29.35,29.38,29.35,29.38,6800.0,19.2595,19.2792,19.2595,19.2792,6800.0
2007-05-23 14:05:00,29.38,29.38,29.35,29.36,4600.0,19.2792,19.2792,19.2595,19.266,4600.0
2007-05-23 14:10:00,29.36,29.42,29.36,29.4,8200.0,19.266,19.3054,19.266,19.2923,8200.0
2007-05-23 14:15:00,29.4,29.41,29.35,29.35,4600.0,19.2923,19.2988,19.2595,19.2595,4600.0
2007-05-23 14:20:00,29.36,29.37,29.31,29.31,6800.0,19.266,19.2726,19.2332,19.2332,6800.0
2007-05-23 14:25:00,29.31,29.31,29.19,29.25,18100.0,19.2332,19.2332,19.1545,19.1939,18100.0
2007-05-23 14:30:00,29.26,29.33,29.25,29.3,14200.0,19.2004,19.2463,19.1939,19.2267,14200.0
2007-05-23 14:35:00,29.31,29.36,29.3,29.35,10500.0,19.2332,19.266,19.2267,19.2595,10500.0
2007-05-23 14:40:00,29.35,29.36,29.31,29.35,10800.0,19.2595,19.266,19.2332,19.2595,10800.0
2007-05-23 14:45:00,29.35,29.41,29.35,29.41,6900.0,19.2595,19.2988,19.2595,19.2988,6900.0
2007-05-23 14:50:00,29.4,29.41,29.4,29.4,2800.0,19.2923,19.2988,19.2923,19.2923,2800.0
2007-05-23 14:55:00,29.4,29.46,29.4,29.44,13300.0,19.2923,19.3317,19.2923,19.3185,13300.0
2007-05-23 15:00:00,29.43,29.45,29.43,29.43,3800.0,19.312,19.3251,19.312,19.312,3800.0
2007-05-23 15:05:00,29.43,29.43,29.37,29.37,17500.0,19.312,19.312,19.2726,19.2726,17500.0
2007-05-23 15:10:00,29.37,29.37,29.34,29.36,5800.0,19.2726,19.2726,19.2529,19.266,5800.0
2007-05-23 15:15:00,29.36,29.38,29.36,29.36,3800.0,19.266,19.2792,19.266,19.266,3800.0
2007-05-23 15:20:00,29.36,29.37,29.33,29.36,10600.0,19.266,19.2726,19.2463,19.266,10600.0
2007-05-23 15:25:00,29.36,29.39,29.35,29.38,8300.0,19.266,19.2857,19.2595,19.2792,8300.0
2007-05-23 15:30:00,29.38,29.39,29.33,29.34,6400.0,19.2792,19.2857,19.2463,19.2529,6400.0
2007-05-23 15:35:00,29.36,29.38,29.34,29.34,6000.0,19.266,19.2792,19.2529,19.2529,6000.0
2007-05-23 15:40:00,29.35,29.35,29.25,29.29,20600.0,19.2595,19.2595,19.1939,19.2201,20600.0
2007-05-23 15:45:00,29.29,29.31,29.29,29.3,6300.0,19.2201,19.2332,19.2201,19.2267,6300.0
2007-05-23 15:50:00,29.3,29.3,29.24,29.24,35600.0,19.2267,19.2267,19.1873,19.1873,35600.0
2007-05-23 15:55:00,29.23,29.25,29.2,29.25,20800.0,19.1807,19.1939,19.161,19.1939,20800.0
2007-05-24 09:30:00,29.36,29.39,29.33,29.33,10700.0,19.266,19.2857,19.2463,19.2463,10700.0
2007-05-24 09:35:00,29.34,29.35,29.31,29.32,1100.0,19.2529,19.2595,19.2332,19.2398,1100.0
2007-05-24 09:40:00,29.31,29.31,29.28,29.28,4100.0,19.2332,19.2332,19.2135,19.2135,4100.0
2007-05-24 09:45:00,29.27,29.31,29.26,29.31,3100.0,19.207,19.2332,19.2004,19.2332,3100.0
2007-05-24 09:50:00,29.34,29.4,29.34,29.39,9800.0,19.2529,19.2923,19.2529,19.2857,9800.0
2007-05-24 09:55:00,29.38,29.4,29.37,29.4,2900.0,19.2792,19.2923,19.2726,19.2923,2900.0
2007-05-24 10:00:00,29.4,29.52,29.4,29.51,14200.0,19.2923,19.371,19.2923,19.3645,14200.0
2007-05-24 10:05:00,29.5,29.53,29.47,29.47,9500.0,19.3579,19.3776,19.3382,19.3382,9500.0
2007-05-24 10:10:00,29.49,29.5,29.4,29.4,4700.0,19.3513,19.3579,19.2923,19.2923,4700.0
2007-05-24 10:15:00,29.41,29.46,29.39,29.46,2800.0,19.2988,19.3317,19.2857,19.3317,2800.0
2007-05-24 10:20:00,29.47,29.47,29.43,29.44,4000.0,19.3382,19.3382,19.312,19.3185,4000.0
2007-05-24 10:25:00,29.43,29.48,29.43,29.47,1500.0,19.312,19.3448,19.312,19.3382,1500.0
2007-05-24 10:30:00,29.47,29.48,29.36,29.37,8200.0,19.3382,19.3448,19.266,19.2726,8200.0
2007-05-24 10:35:00,29.37,29.43,29.35,29.35,8800.0,19.2726,19.312,19.2595,19.2595,8800.0
2007-05-24 10:40:00,29.34,29.35,29.3,29.3,2700.0,19.2529,19.2595,19.2267,19.2267,2700.0
2007-05-24 10:45:00,29.3,29.35,29.27,29.31,5000.0,19.2267,19.2595,19.207,19.2332,5000.0
2007-05-24 10:50:00,29.32,29.34,29.31,29.31,4100.0,19.2398,19.2529,19.2332,19.2332,4100.0
2007-05-24 10:55:00,29.31,29.31,29.25,29.26,7000.0,19.2332,19.2332,19.1939,19.2004,7000.0
2007-05-24 11:00:00,29.25,29.31,29.23,29.29,13700.0,19.1939,19.2332,19.1807,19.2201,13700.0
2007-05-24 11:05:00,29.29,29.37,29.29,29.37,14600.0,19.2201,19.2726,19.2201,19.2726,14600.0
2007-05-24 11:10:00,29.35,29.36,29.34,29.35,3600.0,19.2595,19.266,19.2529,19.2595,3600.0
2007-05-24 11:15:00,29.35,29.36,29.25,29.25,11500.0,19.2595,19.266,19.1939,19.1939,11500.0
2007-05-24 11:20:00,29.25,29.27,29.25,29.26,3800.0,19.1939,19.207,19.1939,19.2004,3800.0
2007-05-24 11:25:00,29.27,29.28,29.14,29.18,12000.0,19.207,19.2135,19.1217,19.1479,12000.0
2007-05-24 11:30:00,29.19,29.26,29.14,29.25,20400.0,19.1545,19.2004,19.1217,19.1939,20400.0
2007-05-24 11:35:00,29.26,29.26,29.22,29.22,6200.0,19.2004,19.2004,19.1742,19.1742,6200.0
2007-05-24 11:40:00,29.23,29.25,29.22,29.24,7300.0,19.1807,19.1939,19.1742,19.1873,7300.0
2007-05-24 11:45:00,29.25,29.27,29.24,29.27,2900.0,19.1939,19.207,19.1873,19.207,2900.0
2007-05-24 11:50:00,29.27,29.3,29.26,29.28,6400.0,19.207,19.2267,19.2004,19.2135,6400.0
2007-05-24 11:55:00,29.3,29.3,29.26,29.28,4800.0,19.2267,19.2267,19.2004,19.2135,4800.0
2007-05-24 12:00:00,29.26,29.27,29.24,29.24,1900.0,19.2004,19.207,19.1873,19.1873,1900.0
2007-05-24 12:05:00,29.24,29.24,29.2,29.2,8500.0,19.1873,19.1873,19.161,19.161,8500.0
2007-05-24 12:10:00,29.2,29.21,29.17,29.17,4700.0,19.161,19.1676,19.1414,19.1414,4700.0
2007-05-24 12:15:00,29.16,29.18,29.16,29.16,3000.0,19.1348,19.1479,19.1348,19.1348,3000.0
2007-05-24 12:20:00,29.14,29.14,29.11,29.13,5200.0,19.1217,19.1217,19.102,19.1151,5200.0
2007-05-24 12:25:00,29.12,29.15,29.1,29.1,6100.0,19.1085,19.1282,19.0954,19.0954,6100.0
2007-05-24 12:30:00,29.12,29.13,29.05,29.06,6000.0,19.1085,19.1151,19.0626,19.0692,6000.0
2007-05-24 12:35:00,29.07,29.07,29.03,29.03,5400.0,19.0757,19.0757,19.0495,19.0495,5400.0
2007-05-24 12:40:00,29.03,29.04,29.03,29.04,3400.0,19.0495,19.0561,19.0495,19.0561,3400.0
2007-05-24 12:45:00,29.05,29.05,29.03,29.03,9800.0,19.0626,19.0626,19.0495,19.0495,9800.0
2007-05-24 12:50:00,29.03,29.03,28.96,28.97,10700.0,19.0495,19.0495,19.0036,19.0101,10700.0
2007-05-24 12:55:00,28.98,28.99,28.97,28.98,3400.0,19.0167,19.0232,19.0101,19.0167,3400.0
2007-05-24 13:00:00,28.98,29.0,28.97,29.0,8500.0,19.0167,19.0298,19.0101,19.0298,8500.0
2007-05-24 13:05:00,29.0,29.0,28.97,28.97,7300.0,19.0298,19.0298,19.0101,19.0101,7300.0
2007-05-24 13:10:00,28.98,28.99,28.97,28.98,5200.0,19.0167,19.0232,19.0101,19.0167,5200.0
2007-05-24 13:15:00,28.99,29.07,28.99,29.07,13900.0,19.0232,19.0757,19.0232,19.0757,13900.0
2007-05-24 13:20:00,29.05,29.06,29.04,29.06,3800.0,19.0626,19.0692,19.0561,19.0692,3800.0
2007-05-24 13:25:00,29.04,29.04,28.99,28.99,8300.0,19.0561,19.0561,19.0232,19.0232,8300.0
2007-05-24 13:30:00,28.99,28.99,28.96,28.96,5200.0,19.0232,19.0232,19.0036,19.0036,5200.0
2007-05-24 13:35:00,28.97,28.98,28.94,28.94,10800.0,19.0101,19.0167,18.9904,18.9904,10800.0
2007-05-24 13:40:00,28.94,28.95,28.91,28.91,20900.0,18.9904,18.997,18.9707,18.9707,20900.0
2007-05-24 13:45:00,28.91,28.92,28.9,28.92,7000.0,18.9707,18.9773,18.9642,18.9773,7000.0
2007-05-24 13:50:00,28.92,28.92,28.89,28.9,12400.0,18.9773,18.9773,18.9576,18.9642,12400.0
2007-05-24 13:55:00,28.91,28.95,28.9,28.94,10600.0,18.9707,18.997,18.9642,18.9904,10600.0
2007-05-24 14:00:00,28.94,28.94,28.92,28.93,5400.0,18.9904,18.9904,18.9773,18.9839,5400.0
2007-05-24 14:05:00,28.94,28.94,28.91,28.93,16000.0,18.9904,18.9904,18.9707,18.9839,16000.0
2007-05-24 14:10:00,28.92,28.93,28.83,28.83,16000.0,18.9773,18.9839,18.9182,18.9182,16000.0
2007-05-24 14:15:00,28.83,28.84,28.82,28.84,14400.0,18.9182,18.9248,18.9117,18.9248,14400.0
2007-05-24 14:20:00,28.84,28.88,28.84,28.86,5100.0,18.9248,18.9511,18.9248,18.9379,5100.0
2007-05-24 14:25:00,28.86,28.88,28.85,28.87,7700.0,18.9379,18.9511,18.9314,18.9445,7700.0
2007-05-24 14:30:00,28.87,28.88,28.86,28.88,4100.0,18.9445,18.9511,18.9379,18.9511,4100.0
2007-05-24 14:35:00,28.88,28.88,28.82,28.83,11600.0,18.9511,18.9511,18.9117,18.9182,11600.0
2007-05-24 14:40:00,28.83,28.86,28.83,28.85,12000.0,18.9182,18.9379,18.9182,18.9314,12000.0
2007-05-24 14:45:00,28.86,28.86,28.79,28.83,13300.0,18.9379,18.9379,18.892,18.9182,13300.0
2007-05-24 14:50:00,28.83,28.84,28.82,28.83,8200.0,18.9182,18.9248,18.9117,18.9182,8200.0
2007-05-24 14:55:00,28.83,28.85,28.83,28.83,6800.0,18.9182,18.9314,18.9182,18.9182,6800.0
2007-05-24 15:00:00,28.83,28.85,28.82,28.84,8700.0,18.9182,18.9314,18.9117,18.9248,8700.0
2007-05-24 15:05:00,28.83,28.83,28.78,28.8,7700.0,18.9182,18.9182,18.8854,18.8986,7700.0
2007-05-24 15:10:00,28.8,28.8,28.75,28.75,10200.0,18.8986,18.8986,18.8658,18.8658,10200.0
2007-05-24 15:15:00,28.77,28.78,28.76,28.76,13600.0,18.8789,18.8854,18.8723,18.8723,13600.0
2007-05-24 15:20:00,28.76,28.8,28.76,28.78,10600.0,18.8723,18.8986,18.8723,18.8854,10600.0
2007-05-24 15:25:00,28.79,28.8,28.77,28.77,7600.0,18.892,18.8986,18.8789,18.8789,7600.0
2007-05-24 15:30:00,28.78,28.78,28.74,28.74,14100.0,18.8854,18.8854,18.8592,18.8592,14100.0
2007-05-24 15:35:00,28.75,28.75,28.69,28.69,19400.0,18.8658,18.8658,18.8264,18.8264,19400.0
2007-05-24 15:40:00,28.69,28.7,28.68,28.7,16600.0,18.8264,18.8329,18.8198,18.8329,16600.0
2007-05-24 15:45:00,28.7,28.71,28.67,28.69,18200.0,18.8329,18.8395,18.8133,18.8264,18200.0
2007-05-24 15:50:00,28.69,28.7,28.65,28.68,27100.0,18.8264,18.8329,18.8001,18.8198,27100.0
2007-05-24 15:55:00,28.67,28.7,28.64,28.68,25100.0,18.8133,18.8329,18.7936,18.8198,25100.0
2007-05-25 09:30:00,28.8,29.14,28.79,29.12,16100.0,18.8986,19.1217,18.892,19.1085,16100.0
2007-05-25 09:35:00,29.12,29.12,28.99,29.01,16100.0,19.1085,19.1085,19.0232,19.0364,16100.0
2007-05-25 09:40:00,28.99,29.15,28.99,29.14,19800.0,19.0232,19.1282,19.0232,19.1217,19800.0
2007-05-25 09:45:00,29.15,29.21,29.15,29.18,17100.0,19.1282,19.1676,19.1282,19.1479,17100.0
2007-05-25 09:50:00,29.18,29.26,29.17,29.21,41200.0,19.1479,19.2004,19.1414,19.1676,41200.0
2007-05-25 09:55:00,29.21,29.26,29.21,29.25,14700.0,19.1676,19.2004,19.1676,19.1939,14700.0
2007-05-25 10:00:00,29.24,29.26,29.17,29.22,24000.0,19.1873,19.2004,19.1414,19.1742,24000.0
2007-05-25 10:05:00,29.21,29.23,29.21,29.21,6000.0,19.1676,19.1807,19.1676,19.1676,6000.0
2007-05-25 10:10:00,29.21,29.25,29.21,29.25,8500.0,19.1676,19.1939,19.1676,19.1939,8500.0
2007-05-25 10:15:00,29.25,29.28,29.25,29.28,3600.0,19.1939,19.2135,19.1939,19.2135,3600.0
2007-05-25 10:20:00,29.29,29.3,29.27,29.27,6700.0,19.2201,19.2267,19.207,19.207,6700.0
2007-05-25 10:25:00,29.27,29.28,29.27,29.27,5200.0,19.207,19.2135,19.207,19.207,5200.0
2007-05-25 10:30:00,29.27,29.35,29.27,29.34,7500.0,19.207,19.2595,19.207,19.2529,7500.0
2007-05-25 10:35:00,29.34,29.46,29.34,29.45,18600.0,19.2529,19.3317,19.2529,19.3251,18600.0
2007-05-25 10:40:00,29.45,29.45,29.42,29.45,10900.0,19.3251,19.3251,19.3054,19.3251,10900.0
2007-05-25 10:45:00,29.46,29.47,29.42,29.43,18900.0,19.3317,19.3382,19.3054,19.312,18900.0
2007-05-25 10:50:00,29.44,29.47,29.42,29.47,10400.0,19.3185,19.3382,19.3054,19.3382,10400.0
2007-05-25 10:55:00,29.47,29.49,29.46,29.47,9200.0,19.3382,19.3513,19.3317,19.3382,9200.0
2007-05-25 11:00:00,29.48,29.49,29.47,29.48,3600.0,19.3448,19.3513,19.3382,19.3448,3600.0
2007-05-25 11:05:00,29.48,29.49,29.45,29.46,13100.0,19.3448,19.3513,19.3251,19.3317,13100.0
2007-05-25 11:10:00,29.47,29.48,29.46,29.48,4000.0,19.3382,19.3448,19.3317,19.3448,4000.0
2007-05-25 11:15:00,29.48,29.48,29.45,29.47,8300.0,19.3448,19.3448,19.3251,19.3382,8300.0
2007-05-25 11:20:00,29.48,29.48,29.45,29.45,6200.0,19.3448,19.3448,19.3251,19.3251,6200.0
2007-05-25 11:25:00,29.46,29.53,29.45,29.5,34500.0,19.3317,19.3776,19.3251,19.3579,34500.0
2007-05-25 11:30:00,29.49,29.49,29.43,29.49,24400.0,19.3513,19.3513,19.312,19.3513,24400.0
2007-05-25 11:35:00,29.49,29.52,29.49,29.52,3100.0,19.3513,19.371,19.3513,19.371,3100.0
2007-05-25 11:40:00,29.52,29.52,29.43,29.43,11700.0,19.371,19.371,19.312,19.312,11700.0
2007-05-25 11:45:00,29.43,29.46,29.42,29.46,10900.0,19.312,19.3317,19.3054,19.3317,10900.0
2007-05-25 11:50:00,29.45,29.47,29.45,29.45,5700.0,19.3251,19.3382,19.3251,19.3251,5700.0
2007-05-25 11:55:00,29.45,29.46,29.44,29.45,8400.0,19.3251,19.3317,19.3185,19.3251,8400.0
2007-05-25 12:00:00,29.45,29.45,29.43,29.44,9300.0,19.3251,19.3251,19.312,19.3185,9300.0
2007-05-25 12:05:00,29.43,29.44,29.42,29.44,4900.0,19.312,19.3185,19.3054,19.3185,4900.0
2007-05-25 12:10:00,29.43,29.44,29.4,29.4,19400.0,19.312,19.3185,19.2923,19.2923,19400.0
2007-05-25 12:15:00,29.41,29.44,29.4,29.43,6500.0,19.2988,19.3185,19.2923,19.312,6500.0
2007-05-25 12:20:00,29.43,29.44,29.41,29.41,6500.0,19.312,19.3185,19.2988,19.2988,6500.0
2007-05-25 12:25:00,29.41,29.46,29.4,29.41,17200.0,19.2988,19.3317,19.2923,19.2988,17200.0
2007-05-25 12:30:00,29.41,29.47,29.41,29.46,39200.0,19.2988,19.3382,19.2988,19.3317,39200.0
2007-05-25 12:35:00,29.47,29.5,29.43,29.46,33500.0,19.3382,19.3579,19.312,19.3317,33500.0
2007-05-25 12:40:00,29.46,29.48,29.45,29.46,8300.0,19.3317,19.3448,19.3251,19.3317,8300.0
2007-05-25 12:45:00,29.46,29.46,29.45,29.45,5700.0,19.3317,19.3317,19.3251,19.3251,5700.0
2007-05-25 12:50:00,29.45,29.45,29.4,29.4,5200.0,19.3251,19.3251,19.2923,19.2923,5200.0
2007-05-25 12:55:00,29.4,29.4,29.34,29.34,6700.0,19.2923,19.2923,19.2529,19.2529,6700.0
2007-05-25 13:00:00,29.34,29.44,29.34,29.44,13000.0,19.2529,19.3185,19.2529,19.3185,13000.0
2007-05-25 13:05:00,29.45,29.48,29.45,29.46,9200.0,19.3251,19.3448,19.3251,19.3317,9200.0
2007-05-25 13:10:00,29.48,29.51,29.48,29.5,6800.0,19.3448,19.3645,19.3448,19.3579,6800.0
2007-05-25 13:15:00,29.49,29.52,29.49,29.5,4700.0,19.3513,19.371,19.3513,19.3579,4700.0
2007-05-25 13:20:00,29.5,29.52,29.49,29.51,4400.0,19.3579,19.371,19.3513,19.3645,4400.0
2007-05-25 13:25:00,29.51,29.52,29.49,29.49,6300.0,19.3645,19.371,19.3513,19.3513,6300.0
2007-05-25 13:30:00,29.49,29.52,29.48,29.5,3000.0,19.3513,19.371,19.3448,19.3579,3000.0
2007-05-25 13:35:00,29.5,29.52,29.5,29.5,6600.0,19.3579,19.371,19.3579,19.3579,6600.0
2007-05-25 13:40:00,29.5,29.5,29.48,29.48,5600.0,19.3579,19.3579,19.3448,19.3448,5600.0
2007-05-25 13:45:00,29.48,29.48,29.42,29.43,5900.0,19.3448,19.3448,19.3054,19.312,5900.0
2007-05-25 13:50:00,29.42,29.44,29.41,29.41,5800.0,19.3054,19.3185,19.2988,19.2988,5800.0
2007-05-25 13:55:00,29.41,29.42,29.41,29.41,3900.0,19.2988,19.3054,19.2988,19.2988,3900.0
2007-05-25 14:00:00,29.4,29.42,29.38,29.4,4800.0,19.2923,19.3054,19.2792,19.2923,4800.0
2007-05-25 14:05:00,29.4,29.4,29.38,29.38,10900.0,19.2923,19.2923,19.2792,19.2792,10900.0
2007-05-25 14:10:00,29.38,29.38,29.36,29.36,8400.0,19.2792,19.2792,19.266,19.266,8400.0
2007-05-25 14:15:00,29.35,29.36,29.23,29.27,52200.0,19.2595,19.266,19.1807,19.207,52200.0
2007-05-25 14:20:00,29.29,29.32,29.26,29.31,9200.0,19.2201,19.2398,19.2004,19.2332,9200.0
2007-05-25 14:25:00,29.32,29.34,29.29,29.29,18400.0,19.2398,19.2529,19.2201,19.2201,18400.0
2007-05-25 14:30:00,29.29,29.31,29.29,29.3,4200.0,19.2201,19.2332,19.2201,19.2267,4200.0
2007-05-25 14:35:00,29.3,29.34,29.3,29.34,12000.0,19.2267,19.2529,19.2267,19.2529,12000.0
2007-05-25 14:40:00,29.33,29.38,29.33,29.37,10600.0,19.2463,19.2792,19.2463,19.2726,10600.0
2007-05-25 14:45:00,29.38,29.4,29.37,29.4,5500.0,19.2792,19.2923,19.2726,19.2923,5500.0
2007-05-25 14:50:00,29.4,29.4,29.37,29.38,13000.0,19.2923,19.2923,19.2726,19.2792,13000.0
2007-05-25 14:55:00,29.38,29.4,29.37,29.38,12100.0,19.2792,19.2923,19.2726,19.2792,12100.0
2007-05-25 15:00:00,29.39,29.42,29.39,29.41,2700.0,19.2857,19.3054,19.2857,19.2988,2700.0
2007-05-25 15:05:00,29.41,29.42,29.38,29.4,8000.0,19.2988,19.3054,19.2792,19.2923,8000.0
2007-05-25 15:10:00,29.39,29.42,29.39,29.4,11200.0,19.2857,19.3054,19.2857,19.2923,11200.0
2007-05-25 15:15:00,29.41,29.41,29.39,29.39,6500.0,19.2988,19.2988,19.2857,19.2857,6500.0
2007-05-25 15:20:00,29.38,29.39,29.37,29.38,8100.0,19.2792,19.2857,19.2726,19.2792,8100.0
2007-05-25 15:25:00,29.39,29.39,29.38,29.38,5500.0,19.2857,19.2857,19.2792,19.2792,5500.0
2007-05-25 15:30:00,29.38,29.39,29.35,29.38,14500.0,19.2792,19.2857,19.2595,19.2792,14500.0
2007-05-25 15:35:00,29.38,29.44,29.38,29.44,18000.0,19.2792,19.3185,19.2792,19.3185,18000.0
2007-05-25 15:40:00,29.44,29.44,29.39,29.43,15300.0,19.3185,19.3185,19.2857,19.312,15300.0
2007-05-25 15:45:00,29.42,29.42,29.4,29.41,6300.0,19.3054,19.3054,19.2923,19.2988,6300.0
2007-05-25 15:50:00,29.41,29.45,29.41,29.43,9000.0,19.2988,19.3251,19.2988,19.312,9000.0
2007-05-25 15:55:00,29.43,29.45,29.41,29.41,7500.0,19.312,19.3251,19.2988,19.2988,7500.0
2007-05-29 09:30:00,29.51,29.68,29.51,29.68,16000.0,19.3645,19.476,19.3645,19.476,16000.0
2007-05-29 09:35:00,29.68,29.68,29.64,29.65,8200.0,19.476,19.476,19.4498,19.4563,8200.0
2007-05-29 09:40:00,29.65,29.69,29.64,29.68,16700.0,19.4563,19.4826,19.4498,19.476,16700.0
2007-05-29 09:45:00,29.69,29.75,29.69,29.74,47600.0,19.4826,19.522,19.4826,19.5154,47600.0
2007-05-29 09:50:00,29.75,29.88,29.75,29.87,30500.0,19.522,19.6073,19.522,19.6007,30500.0
2007-05-29 09:55:00,29.86,29.96,29.86,29.94,14700.0,19.5941,19.6598,19.5941,19.6466,14700.0
2007-05-29 10:00:00,29.95,29.98,29.94,29.98,20400.0,19.6532,19.6729,19.6466,19.6729,20400.0
2007-05-29 10:05:00,29.98,29.99,29.92,29.98,30200.0,19.6729,19.6794,19.6335,19.6729,30200.0
2007-05-29 10:10:00,29.98,29.98,29.95,29.95,12700.0,19.6729,19.6729,19.6532,19.6532,12700.0
2007-05-29 10:15:00,29.94,29.95,29.92,29.93,17100.0,19.6466,19.6532,19.6335,19.6401,17100.0
2007-05-29 10:20:00,29.95,29.96,29.93,29.95,24700.0,19.6532,19.6598,19.6401,19.6532,24700.0
2007-05-29 10:25:00,29.95,29.99,29.95,29.99,16100.0,19.6532,19.6794,19.6532,19.6794,16100.0
2007-05-29 10:30:00,29.98,29.99,29.92,29.92,36700.0,19.6729,19.6794,19.6335,19.6335,36700.0
2007-05-29 10:35:00,29.92,29.92,29.89,29.89,18600.0,19.6335,19.6335,19.6138,19.6138,18600.0
2007-05-29 10:40:00,29.89,29.9,29.87,29.87,7900.0,19.6138,19.6204,19.6007,19.6007,7900.0
2007-05-29 10:45:00,29.87,29.87,29.84,29.87,11800.0,19.6007,19.6007,19.581,19.6007,11800.0
2007-05-29 10:50:00,29.87,29.88,29.85,29.86,7100.0,19.6007,19.6073,19.5876,19.5941,7100.0
2007-05-29 10:55:00,29.86,29.93,29.85,29.92,23000.0,19.5941,19.6401,19.5876,19.6335,23000.0
2007-05-29 11:00:00,29.92,29.92,29.91,29.91,4200.0,19.6335,19.6335,19.6269,19.6269,4200.0
2007-05-29 11:05:00,29.91,29.95,29.91,29.94,22100.0,19.6269,19.6532,19.6269,19.6466,22100.0
2007-05-29 11:10:00,29.93,29.98,29.93,29.97,13700.0,19.6401,19.6729,19.6401,19.6663,13700.0
2007-05-29 11:15:00,29.97,29.98,29.97,29.97,8000.0,19.6663,19.6729,19.6663,19.6663,8000.0
2007-05-29 11:20:00,29.98,30.0,29.97,29.98,12700.0,19.6729,19.686,19.6663,19.6729,12700.0
2007-05-29 11:25:00,29.99,29.99,29.98,29.98,7200.0,19.6794,19.6794,19.6729,19.6729,7200.0
2007-05-29 11:30:00,29.98,29.99,29.98,29.99,18300.0,19.6729,19.6794,19.6729,19.6794,18300.0
2007-05-29 11:35:00,29.98,30.0,29.98,29.99,26800.0,19.6729,19.686,19.6729,19.6794,26800.0
2007-05-29 11:40:00,30.0,30.0,29.99,29.99,14000.0,19.686,19.686,19.6794,19.6794,14000.0
2007-05-29 11:45:00,29.99,30.08,29.99,30.06,93400.0,19.6794,19.7385,19.6794,19.7254,93400.0
2007-05-29 11:50:00,30.06,30.16,30.06,30.12,57800.0,19.7254,19.791,19.7254,19.7647,57800.0
2007-05-29 11:55:00,30.12,30.13,30.09,30.09,16700.0,19.7647,19.7713,19.7451,19.7451,16700.0
2007-05-29 12:00:00,30.08,30.08,30.07,30.08,9500.0,19.7385,19.7385,19.7319,19.7385,9500.0
2007-05-29 12:05:00,30.07,30.08,30.07,30.07,1900.0,19.7319,19.7385,19.7319,19.7319,1900.0
2007-05-29 12:10:00,30.08,30.1,30.06,30.1,15900.0,19.7385,19.7516,19.7254,19.7516,15900.0
2007-05-29 12:15:00,30.1,30.1,30.08,30.09,7600.0,19.7516,19.7516,19.7385,19.7451,7600.0
2007-05-29 12:20:00,30.1,30.1,30.08,30.08,13700.0,19.7516,19.7516,19.7385,19.7385,13700.0
2007-05-29 12:25:00,30.08,30.11,30.07,30.09,5000.0,19.7385,19.7582,19.7319,19.7451,5000.0
2007-05-29 12:30:00,30.1,30.11,30.09,30.11,5600.0,19.7516,19.7582,19.7451,19.7582,5600.0
2007-05-29 12:35:00,30.1,30.11,30.1,30.1,1700.0,19.7516,19.7582,19.7516,19.7516,1700.0
2007-05-29 12:40:00,30.1,30.1,30.06,30.08,14900.0,19.7516,19.7516,19.7254,19.7385,14900.0
2007-05-29 12:45:00,30.07,30.08,30.05,30.05,11700.0,19.7319,19.7385,19.7188,19.7188,11700.0
2007-05-29 12:50:00,30.05,30.07,30.05,30.06,19900.0,19.7188,19.7319,19.7188,19.7254,19900.0
2007-05-29 12:55:00,30.05,30.05,30.0,30.05,32100.0,19.7188,19.7188,19.686,19.7188,32100.0
2007-05-29 13:00:00,30.05,30.08,30.03,30.04,19000.0,19.7188,19.7385,19.7057,19.7123,19000.0
2007-05-29 13:05:00,30.04,30.04,30.03,30.03,1300.0,19.7123,19.7123,19.7057,19.7057,1300.0
2007-05-29 13:10:00,30.03,30.04,30.03,30.03,2900.0,19.7057,19.7123,19.7057,19.7057,2900.0
2007-05-29 13:15:00,30.03,30.04,30.03,30.03,2400.0,19.7057,19.7123,19.7057,19.7057,2400.0
2007-05-29 13:20:00,30.03,30.04,30.0,30.01,20000.0,19.7057,19.7123,19.686,19.6926,20000.0
2007-05-29 13:25:00,30.0,30.03,30.0,30.02,2900.0,19.686,19.7057,19.686,19.6991,2900.0
2007-05-29 13:30:00,30.02,30.02,30.01,30.01,4800.0,19.6991,19.6991,19.6926,19.6926,4800.0
2007-05-29 13:35:00,30.01,30.01,30.0,30.0,5900.0,19.6926,19.6926,19.686,19.686,5900.0
2007-05-29 13:40:00,30.01,30.02,30.0,30.02,11400.0,19.6926,19.6991,19.686,19.6991,11400.0
2007-05-29 13:45:00,30.02,30.02,30.0,30.0,9100.0,19.6991,19.6991,19.686,19.686,9100.0
2007-05-29 13:50:00,30.0,30.02,30.0,30.0,7800.0,19.686,19.6991,19.686,19.686,7800.0
2007-05-29 13:55:00,30.01,30.01,30.0,30.01,8500.0,19.6926,19.6926,19.686,19.6926,8500.0
2007-05-29 14:00:00,30.0,30.01,30.0,30.0,15200.0,19.686,19.6926,19.686,19.686,15200.0
2007-05-29 14:05:00,30.0,30.03,29.98,30.0,29100.0,19.686,19.7057,19.6729,19.686,29100.0
2007-05-29 14:10:00,30.0,30.02,30.0,30.02,1100.0,19.686,19.6991,19.686,19.6991,1100.0
2007-05-29 14:15:00,30.0,30.03,29.99,30.0,12700.0,19.686,19.7057,19.6794,19.686,12700.0
2007-05-29 14:20:00,30.0,30.0,29.99,29.99,6900.0,19.686,19.686,19.6794,19.6794,6900.0
2007-05-29 14:25:00,29.99,30.0,29.98,29.98,8600.0,19.6794,19.686,19.6729,19.6729,8600.0
2007-05-29 14:30:00,29.98,29.99,29.98,29.99,11500.0,19.6729,19.6794,19.6729,19.6794,11500.0
2007-05-29 14:35:00,29.98,30.02,29.98,30.01,9800.0,19.6729,19.6991,19.6729,19.6926,9800.0
2007-05-29 14:40:00,30.0,30.01,30.0,30.0,4800.0,19.686,19.6926,19.686,19.686,4800.0
2007-05-29 14:45:00,30.0,30.01,30.0,30.0,8300.0,19.686,19.6926,19.686,19.686,8300.0
2007-05-29 14:50:00,30.0,30.01,30.0,30.0,13800.0,19.686,19.6926,19.686,19.686,13800.0
2007-05-29 14:55:00,30.0,30.02,30.0,30.01,10300.0,19.686,19.6991,19.686,19.6926,10300.0
2007-05-29 15:00:00,30.01,30.03,30.0,30.01,15700.0,19.6926,19.7057,19.686,19.6926,15700.0
2007-05-29 15:05:00,30.02,30.02,30.0,30.0,5200.0,19.6991,19.6991,19.686,19.686,5200.0
2007-05-29 15:10:00,30.01,30.03,30.0,30.03,12600.0,19.6926,19.7057,19.686,19.7057,12600.0
2007-05-29 15:15:00,30.02,30.06,30.02,30.06,13700.0,19.6991,19.7254,19.6991,19.7254,13700.0
2007-05-29 15:20:00,30.06,30.07,30.05,30.07,9400.0,19.7254,19.7319,19.7188,19.7319,9400.0
2007-05-29 15:25:00,30.07,30.1,30.07,30.08,15000.0,19.7319,19.7516,19.7319,19.7385,15000.0
2007-05-29 15:30:00,30.07,30.09,30.07,30.08,19400.0,19.7319,19.7451,19.7319,19.7385,19400.0
2007-05-29 15:35:00,30.08,30.08,30.05,30.05,10300.0,19.7385,19.7385,19.7188,19.7188,10300.0
2007-05-29 15:40:00,30.05,30.07,30.05,30.06,13300.0,19.7188,19.7319,19.7188,19.7254,13300.0
2007-05-29 15:45:00,30.06,30.08,30.06,30.08,11400.0,19.7254,19.7385,19.7254,19.7385,11400.0
2007-05-29 15:50:00,30.07,30.08,30.05,30.07,18300.0,19.7319,19.7385,19.7188,19.7319,18300.0
2007-05-29 15:55:00,30.06,30.12,30.06,30.09,25700.0,19.7254,19.7647,19.7254,19.7451,25700.0
2007-05-30 09:30:00,30.0,30.0,29.7,29.77,20900.0,19.686,19.686,19.4891,19.5351,20900.0
2007-05-30 09:35:00,29.77,29.88,29.75,29.87,14200.0,19.5351,19.6073,19.522,19.6007,14200.0
2007-05-30 09:40:00,29.87,29.95,29.86,29.9,11100.0,19.6007,19.6532,19.5941,19.6204,11100.0
2007-05-30 09:45:00,29.9,29.96,29.89,29.93,7600.0,19.6204,19.6598,19.6138,19.6401,7600.0
2007-05-30 09:50:00,29.93,29.97,29.9,29.97,4600.0,19.6401,19.6663,19.6204,19.6663,4600.0
2007-05-30 09:55:00,29.98,30.05,29.97,30.04,15200.0,19.6729,19.7188,19.6663,19.7123,15200.0
2007-05-30 10:00:00,30.05,30.05,30.0,30.01,3900.0,19.7188,19.7188,19.686,19.6926,3900.0
2007-05-30 10:05:00,30.01,30.09,30.01,30.07,15900.0,19.6926,19.7451,19.6926,19.7319,15900.0
2007-05-30 10:10:00,30.08,30.08,30.03,30.07,8200.0,19.7385,19.7385,19.7057,19.7319,8200.0
2007-05-30 10:15:00,30.06,30.09,30.06,30.09,26200.0,19.7254,19.7451,19.7254,19.7451,26200.0
2007-05-30 10:20:00,30.09,30.11,30.08,30.09,24800.0,19.7451,19.7582,19.7385,19.7451,24800.0
2007-05-30 10:25:00,30.09,30.1,30.07,30.1,12900.0,19.7451,19.7516,19.7319,19.7516,12900.0
2007-05-30 10:30:00,30.1,30.1,30.07,30.07,13900.0,19.7516,19.7516,19.7319,19.7319,13900.0
2007-05-30 10:35:00,30.06,30.09,30.05,30.08,5600.0,19.7254,19.7451,19.7188,19.7385,5600.0
2007-05-30 10:40:00,30.08,30.08,30.05,30.06,6800.0,19.7385,19.7385,19.7188,19.7254,6800.0
2007-05-30 10:45:00,30.05,30.05,30.01,30.01,14300.0,19.7188,19.7188,19.6926,19.6926,14300.0
2007-05-30 10:50:00,30.01,30.03,30.01,30.01,7300.0,19.6926,19.7057,19.6926,19.6926,7300.0
2007-05-30 10:55:00,30.01,30.05,30.01,30.04,12800.0,19.6926,19.7188,19.6926,19.7123,12800.0
2007-05-30 11:00:00,30.04,30.05,30.03,30.04,3700.0,19.7123,19.7188,19.7057,19.7123,3700.0
2007-05-30 11:05:00,30.04,30.08,30.04,30.08,16400.0,19.7123,19.7385,19.7123,19.7385,16400.0
2007-05-30 11:10:00,30.07,30.07,30.04,30.05,6200.0,19.7319,19.7319,19.7123,19.7188,6200.0
2007-05-30 11:15:00,30.04,30.06,30.04,30.05,5000.0,19.7123,19.7254,19.7123,19.7188,5000.0
2007-05-30 11:20:00,30.05,30.1,30.04,30.09,10900.0,19.7188,19.7516,19.7123,19.7451,10900.0
2007-05-30 11:25:00,30.09,30.15,30.08,30.12,9700.0,19.7451,19.7844,19.7385,19.7647,9700.0
2007-05-30 11:30:00,30.12,30.13,30.1,30.1,7200.0,19.7647,19.7713,19.7516,19.7516,7200.0
2007-05-30 11:35:00,30.09,30.13,30.09,30.12,5800.0,19.7451,19.7713,19.7451,19.7647,5800.0
2007-05-30 11:40:00,30.13,30.14,30.1,30.1,17600.0,19.7713,19.7779,19.7516,19.7516,17600.0
2007-05-30 11:45:00,30.11,30.11,30.04,30.05,17300.0,19.7582,19.7582,19.7123,19.7188,17300.0
2007-05-30 11:50:00,30.05,30.08,30.04,30.08,7300.0,19.7188,19.7385,19.7123,19.7385,7300.0
2007-05-30 11:55:00,30.09,30.09,30.07,30.09,5200.0,19.7451,19.7451,19.7319,19.7451,5200.0
2007-05-30 12:00:00,30.08,30.09,30.08,30.09,5700.0,19.7385,19.7451,19.7385,19.7451,5700.0
2007-05-30 12:05:00,30.09,30.09,30.04,30.04,9300.0,19.7451,19.7451,19.7123,19.7123,9300.0
2007-05-30 12:10:00,30.05,30.06,30.04,30.06,9000.0,19.7188,19.7254,19.7123,19.7254,9000.0
2007-05-30 12:15:00,30.05,30.07,30.04,30.05,5200.0,19.7188,19.7319,19.7123,19.7188,5200.0
2007-05-30 12:20:00,30.04,30.11,30.04,30.11,7000.0,19.7123,19.7582,19.7123,19.7582,7000.0
2007-05-30 12:25:00,30.11,30.13,30.09,30.12,5300.0,19.7582,19.7713,19.7451,19.7647,5300.0
2007-05-30 12:30:00,30.13,30.14,30.11,30.11,5200.0,19.7713,19.7779,19.7582,19.7582,5200.0
2007-05-30 12:35:00,30.12,30.13,30.08,30.08,3500.0,19.7647,19.7713,19.7385,19.7385,3500.0
2007-05-30 12:40:00,30.09,30.1,30.08,30.08,2100.0,19.7451,19.7516,19.7385,19.7385,2100.0
2007-05-30 12:45:00,30.09,30.1,30.08,30.08,6200.0,19.7451,19.7516,19.7385,19.7385,6200.0
2007-05-30 12:50:00,30.07,30.08,30.05,30.05,6900.0,19.7319,19.7385,19.7188,19.7188,6900.0
2007-05-30 12:55:00,30.05,30.09,30.05,30.08,5900.0,19.7188,19.7451,19.7188,19.7385,5900.0
2007-05-30 13:00:00,30.08,30.09,30.07,30.09,7800.0,19.7385,19.7451,19.7319,19.7451,7800.0
2007-05-30 13:05:00,30.09,30.1,30.09,30.1,6800.0,19.7451,19.7516,19.7451,19.7516,6800.0
2007-05-30 13:10:00,30.1,30.11,30.08,30.09,14900.0,19.7516,19.7582,19.7385,19.7451,14900.0
2007-05-30 13:15:00,30.11,30.11,30.09,30.09,10000.0,19.7582,19.7582,19.7451,19.7451,10000.0
2007-05-30 13:20:00,30.08,30.09,30.06,30.07,6500.0,19.7385,19.7451,19.7254,19.7319,6500.0
2007-05-30 13:25:00,30.07,30.1,30.07,30.08,5000.0,19.7319,19.7516,19.7319,19.7385,5000.0
2007-05-30 13:30:00,30.09,30.1,30.09,30.1,4900.0,19.7451,19.7516,19.7451,19.7516,4900.0
2007-05-30 13:35:00,30.1,30.11,30.09,30.09,12400.0,19.7516,19.7582,19.7451,19.7451,12400.0
2007-05-30 13:40:00,30.09,30.1,30.08,30.08,6500.0,19.7451,19.7516,19.7385,19.7385,6500.0
2007-05-30 13:45:00,30.09,30.11,30.08,30.11,8300.0,19.7451,19.7582,19.7385,19.7582,8300.0
2007-05-30 13:50:00,30.11,30.11,30.09,30.1,10900.0,19.7582,19.7582,19.7451,19.7516,10900.0
2007-05-30 13:55:00,30.1,30.1,30.09,30.1,2100.0,19.7516,19.7516,19.7451,19.7516,2100.0
2007-05-30 14:00:00,30.1,30.14,30.06,30.06,21400.0,19.7516,19.7779,19.7254,19.7254,21400.0
2007-05-30 14:05:00,30.07,30.16,30.05,30.13,21200.0,19.7319,19.791,19.7188,19.7713,21200.0
2007-05-30 14:10:00,30.14,30.25,30.12,30.24,43500.0,19.7779,19.8501,19.7647,19.8435,43500.0
2007-05-30 14:15:00,30.24,30.27,30.24,30.26,39800.0,19.8435,19.8632,19.8435,19.8566,39800.0
2007-05-30 14:20:00,30.25,30.3,30.22,30.28,42300.0,19.8501,19.8829,19.8304,19.8697,42300.0
2007-05-30 14:25:00,30.28,30.31,30.25,30.26,34200.0,19.8697,19.8894,19.8501,19.8566,34200.0
2007-05-30 14:30:00,30.27,30.31,30.25,30.27,17700.0,19.8632,19.8894,19.8501,19.8632,17700.0
2007-05-30 14:35:00,30.28,30.29,30.27,30.27,8100.0,19.8697,19.8763,19.8632,19.8632,8100.0
2007-05-30 14:40:00,30.29,30.32,30.28,30.31,13500.0,19.8763,19.896,19.8697,19.8894,13500.0
2007-05-30 14:45:00,30.31,30.31,30.3,30.3,6300.0,19.8894,19.8894,19.8829,19.8829,6300.0
2007-05-30 14:50:00,30.31,30.33,30.3,30.32,21300.0,19.8894,19.9025,19.8829,19.896,21300.0
2007-05-30 14:55:00,30.32,30.33,30.31,30.31,14400.0,19.896,19.9025,19.8894,19.8894,14400.0
2007-05-30 15:00:00,30.32,30.33,30.31,30.31,14500.0,19.896,19.9025,19.8894,19.8894,14500.0
2007-05-30 15:05:00,30.31,30.32,30.3,30.3,14900.0,19.8894,19.896,19.8829,19.8829,14900.0
2007-05-30 15:10:00,30.32,30.32,30.29,30.29,11600.0,19.896,19.896,19.8763,19.8763,11600.0
2007-05-30 15:15:00,30.29,30.3,30.29,30.3,9600.0,19.8763,19.8829,19.8763,19.8829,9600.0
2007-05-30 15:20:00,30.3,30.32,30.3,30.31,22000.0,19.8829,19.896,19.8829,19.8894,22000.0
2007-05-30 15:25:00,30.31,30.31,30.3,30.31,13200.0,19.8894,19.8894,19.8829,19.8894,13200.0
2007-05-30 15:30:00,30.31,30.32,30.3,30.31,28600.0,19.8894,19.896,19.8829,19.8894,28600.0
2007-05-30 15:35:00,30.32,30.33,30.31,30.31,27500.0,19.896,19.9025,19.8894,19.8894,27500.0
2007-05-30 15:40:00,30.31,30.33,30.31,30.32,76000.0,19.8894,19.9025,19.8894,19.896,76000.0
2007-05-30 15:45:00,30.33,30.4,30.32,30.39,60700.0,19.9025,19.9485,19.896,19.9419,60700.0
2007-05-30 15:50:00,30.39,30.42,30.37,30.4,46400.0,19.9419,19.9616,19.9288,19.9485,46400.0
2007-05-30 15:55:00,30.4,30.49,30.4,30.47,85100.0,19.9485,20.0075,19.9485,19.9944,85100.0
2007-05-31 09:30:00,30.46,30.54,30.41,30.41,9800.0,19.9879,20.0404,19.955,19.955,9800.0
2007-05-31 09:35:00,30.41,30.43,30.25,30.25,6700.0,19.955,19.9682,19.8501,19.8501,6700.0
2007-05-31 09:40:00,30.25,30.26,30.18,30.22,9400.0,19.8501,19.8566,19.8041,19.8304,9400.0
2007-05-31 09:45:00,30.23,30.23,30.19,30.21,10500.0,19.8369,19.8369,19.8107,19.8238,10500.0
2007-05-31 09:50:00,30.21,30.29,30.21,30.29,10400.0,19.8238,19.8763,19.8238,19.8763,10400.0
2007-05-31 09:55:00,30.29,30.32,30.25,30.27,20200.0,19.8763,19.896,19.8501,19.8632,20200.0
2007-05-31 10:00:00,30.26,30.28,30.22,30.22,30000.0,19.8566,19.8697,19.8304,19.8304,30000.0
2007-05-31 10:05:00,30.21,30.25,30.19,30.19,24100.0,19.8238,19.8501,19.8107,19.8107,24100.0
2007-05-31 10:10:00,30.2,30.21,30.1,30.14,22900.0,19.8172,19.8238,19.7516,19.7779,22900.0
2007-05-31 10:15:00,30.13,30.18,30.13,30.18,10100.0,19.7713,19.8041,19.7713,19.8041,10100.0
2007-05-31 10:20:00,30.18,30.22,30.18,30.19,10600.0,19.8041,19.8304,19.8041,19.8107,10600.0
2007-05-31 10:25:00,30.19,30.2,30.15,30.17,14200.0,19.8107,19.8172,19.7844,19.7976,14200.0
2007-05-31 10:30:00,30.17,30.22,30.16,30.16,27800.0,19.7976,19.8304,19.791,19.791,27800.0
2007-05-31 10:35:00,30.17,30.17,30.09,30.11,41400.0,19.7976,19.7976,19.7451,19.7582,41400.0
2007-05-31 10:40:00,30.1,30.1,30.08,30.1,22100.0,19.7516,19.7516,19.7385,19.7516,22100.0
2007-05-31 10:45:00,30.09,30.1,30.09,30.09,7900.0,19.7451,19.7516,19.7451,19.7451,7900.0
2007-05-31 10:50:00,30.09,30.1,30.09,30.1,6100.0,19.7451,19.7516,19.7451,19.7516,6100.0
2007-05-31 10:55:00,30.1,30.1,30.06,30.08,19000.0,19.7516,19.7516,19.7254,19.7385,19000.0
2007-05-31 11:00:00,30.08,30.09,30.06,30.06,15500.0,19.7385,19.7451,19.7254,19.7254,15500.0
2007-05-31 11:05:00,30.06,30.07,30.05,30.06,10500.0,19.7254,19.7319,19.7188,19.7254,10500.0
2007-05-31 11:10:00,30.06,30.07,30.05,30.06,7100.0,19.7254,19.7319,19.7188,19.7254,7100.0
2007-05-31 11:15:00,30.06,30.1,30.05,30.1,12900.0,19.7254,19.7516,19.7188,19.7516,12900.0
2007-05-31 11:20:00,30.09,30.12,30.09,30.1,18200.0,19.7451,19.7647,19.7451,19.7516,18200.0
2007-05-31 11:25:00,30.1,30.11,30.09,30.09,5400.0,19.7516,19.7582,19.7451,19.7451,5400.0
2007-05-31 11:30:00,30.1,30.17,30.09,30.16,20800.0,19.7516,19.7976,19.7451,19.791,20800.0
2007-05-31 11:35:00,30.17,30.18,30.16,30.17,10400.0,19.7976,19.8041,19.791,19.7976,10400.0
2007-05-31 11:40:00,30.17,30.19,30.17,30.18,8700.0,19.7976,19.8107,19.7976,19.8041,8700.0
2007-05-31 11:45:00,30.18,30.19,30.17,30.17,8300.0,19.8041,19.8107,19.7976,19.7976,8300.0
2007-05-31 11:50:00,30.18,30.19,30.18,30.19,5900.0,19.8041,19.8107,19.8041,19.8107,5900.0
2007-05-31 11:55:00,30.19,30.19,30.18,30.19,2900.0,19.8107,19.8107,19.8041,19.8107,2900.0
2007-05-31 12:00:00,30.18,30.21,30.18,30.21,7900.0,19.8041,19.8238,19.8041,19.8238,7900.0
2007-05-31 12:05:00,30.21,30.25,30.21,30.25,9700.0,19.8238,19.8501,19.8238,19.8501,9700.0
2007-05-31 12:10:00,30.25,30.28,30.25,30.28,6200.0,19.8501,19.8697,19.8501,19.8697,6200.0
2007-05-31 12:15:00,30.28,30.28,30.27,30.28,4900.0,19.8697,19.8697,19.8632,19.8697,4900.0
2007-05-31 12:20:00,30.28,30.29,30.26,30.26,15000.0,19.8697,19.8763,19.8566,19.8566,15000.0
2007-05-31 12:25:00,30.26,30.27,30.26,30.27,5900.0,19.8566,19.8632,19.8566,19.8632,5900.0
2007-05-31 12:30:00,30.28,30.28,30.26,30.26,6200.0,19.8697,19.8697,19.8566,19.8566,6200.0
2007-05-31 12:35:00,30.26,30.27,30.25,30.25,9000.0,19.8566,19.8632,19.8501,19.8501,9000.0
2007-05-31 12:40:00,30.25,30.25,30.25,30.25,1500.0,19.8501,19.8501,19.8501,19.8501,1500.0
2007-05-31 12:45:00,30.25,30.26,30.25,30.25,4600.0,19.8501,19.8566,19.8501,19.8501,4600.0
2007-05-31 12:50:00,30.25,30.26,30.25,30.26,7100.0,19.8501,19.8566,19.8501,19.8566,7100.0
2007-05-31 12:55:00,30.26,30.27,30.26,30.26,5200.0,19.8566,19.8632,19.8566,19.8566,5200.0
2007-05-31 13:00:00,30.26,30.28,30.26,30.26,12200.0,19.8566,19.8697,19.8566,19.8566,12200.0
2007-05-31 13:05:00,30.26,30.26,30.2,30.2,23200.0,19.8566,19.8566,19.8172,19.8172,23200.0
2007-05-31 13:10:00,30.2,30.2,30.14,30.14,21600.0,19.8172,19.8172,19.7779,19.7779,21600.0
2007-05-31 13:15:00,30.15,30.15,30.13,30.13,7200.0,19.7844,19.7844,19.7713,19.7713,7200.0
2007-05-31 13:20:00,30.13,30.14,30.08,30.08,12000.0,19.7713,19.7779,19.7385,19.7385,12000.0
2007-05-31 13:25:00,30.08,30.08,30.06,30.06,6300.0,19.7385,19.7385,19.7254,19.7254,6300.0
2007-05-31 13:30:00,30.06,30.08,30.06,30.08,8100.0,19.7254,19.7385,19.7254,19.7385,8100.0
2007-05-31 13:35:00,30.08,30.13,30.08,30.12,13600.0,19.7385,19.7713,19.7385,19.7647,13600.0
2007-05-31 13:40:00,30.13,30.14,30.11,30.11,5500.0,19.7713,19.7779,19.7582,19.7582,5500.0
2007-05-31 13:45:00,30.11,30.17,30.11,30.17,9100.0,19.7582,19.7976,19.7582,19.7976,9100.0
2007-05-31 13:50:00,30.18,30.19,30.18,30.19,1500.0,19.8041,19.8107,19.8041,19.8107,1500.0
2007-05-31 13:55:00,30.19,30.2,30.19,30.2,7600.0,19.8107,19.8172,19.8107,19.8172,7600.0
2007-05-31 14:00:00,30.2,30.21,30.19,30.19,9000.0,19.8172,19.8238,19.8107,19.8107,9000.0
2007-05-31 14:05:00,30.19,30.2,30.18,30.19,10000.0,19.8107,19.8172,19.8041,19.8107,10000.0
2007-05-31 14:10:00,30.19,30.2,30.19,30.19,3600.0,19.8107,19.8172,19.8107,19.8107,3600.0
2007-05-31 14:15:00,30.19,30.21,30.18,30.21,11300.0,19.8107,19.8238,19.8041,19.8238,11300.0
2007-05-31 14:20:00,30.21,30.22,30.21,30.21,4800.0,19.8238,19.8304,19.8238,19.8238,4800.0
2007-05-31 14:25:00,30.22,30.24,30.17,30.18,30400.0,19.8304,19.8435,19.7976,19.8041,30400.0
2007-05-31 14:30:00,30.19,30.21,30.18,30.21,8100.0,19.8107,19.8238,19.8041,19.8238,8100.0
2007-05-31 14:35:00,30.21,30.22,30.21,30.22,6800.0,19.8238,19.8304,19.8238,19.8304,6800.0
2007-05-31 14:40:00,30.22,30.22,30.2,30.21,7400.0,19.8304,19.8304,19.8172,19.8238,7400.0
2007-05-31 14:45:00,30.21,30.23,30.21,30.22,7400.0,19.8238,19.8369,19.8238,19.8304,7400.0
2007-05-31 14:50:00,30.22,30.25,30.22,30.24,15500.0,19.8304,19.8501,19.8304,19.8435,15500.0
2007-05-31 14:55:00,30.24,30.25,30.22,30.23,10400.0,19.8435,19.8501,19.8304,19.8369,10400.0
2007-05-31 15:00:00,30.23,30.23,30.22,30.23,6900.0,19.8369,19.8369,19.8304,19.8369,6900.0
2007-05-31 15:05:00,30.22,30.23,30.21,30.21,16600.0,19.8304,19.8369,19.8238,19.8238,16600.0
2007-05-31 15:10:00,30.22,30.23,30.21,30.21,25500.0,19.8304,19.8369,19.8238,19.8238,25500.0
2007-05-31 15:15:00,30.21,30.22,30.21,30.22,14600.0,19.8238,19.8304,19.8238,19.8304,14600.0
2007-05-31 15:20:00,30.21,30.22,30.19,30.2,21000.0,19.8238,19.8304,19.8107,19.8172,21000.0
2007-05-31 15:25:00,30.2,30.2,30.17,30.17,19300.0,19.8172,19.8172,19.7976,19.7976,19300.0
2007-05-31 15:30:00,30.17,30.17,30.16,30.16,15200.0,19.7976,19.7976,19.791,19.791,15200.0
2007-05-31 15:35:00,30.17,30.2,30.16,30.2,13000.0,19.7976,19.8172,19.791,19.8172,13000.0
2007-05-31 15:40:00,30.2,30.33,30.2,30.32,45000.0,19.8172,19.9025,19.8172,19.896,45000.0
2007-05-31 15:45:00,30.32,30.33,30.27,30.3,30300.0,19.896,19.9025,19.8632,19.8829,30300.0
2007-05-31 15:50:00,30.3,30.3,30.23,30.27,42400.0,19.8829,19.8829,19.8369,19.8632,42400.0
2007-05-31 15:55:00,30.26,30.28,30.22,30.23,47300.0,19.8566,19.8697,19.8304,19.8369,47300.0
2007-06-01 09:30:00,30.28,30.35,30.26,30.35,11900.0,19.8697,19.9157,19.8566,19.9157,11900.0
2007-06-01 09:35:00,30.35,30.45,30.35,30.45,12700.0,19.9157,19.9813,19.9157,19.9813,12700.0
2007-06-01 09:40:00,30.45,30.47,30.43,30.46,10000.0,19.9813,19.9944,19.9682,19.9879,10000.0
2007-06-01 09:45:00,30.46,30.47,30.39,30.39,10200.0,19.9879,19.9944,19.9419,19.9419,10200.0
2007-06-01 09:50:00,30.39,30.47,30.38,30.46,14700.0,19.9419,19.9944,19.9354,19.9879,14700.0
2007-06-01 09:55:00,30.46,30.5,30.44,30.47,7500.0,19.9879,20.0141,19.9747,19.9944,7500.0
2007-06-01 10:00:00,30.47,30.5,30.45,30.48,21300.0,19.9944,20.0141,19.9813,20.001,21300.0
2007-06-01 10:05:00,30.47,30.48,30.46,30.48,7800.0,19.9944,20.001,19.9879,20.001,7800.0
2007-06-01 10:10:00,30.47,30.49,30.43,30.43,15500.0,19.9944,20.0075,19.9682,19.9682,15500.0
2007-06-01 10:15:00,30.44,30.44,30.41,30.42,5700.0,19.9747,19.9747,19.955,19.9616,5700.0
2007-06-01 10:20:00,30.42,30.43,30.38,30.38,9800.0,19.9616,19.9682,19.9354,19.9354,9800.0
2007-06-01 10:25:00,30.38,30.38,30.35,30.36,11000.0,19.9354,19.9354,19.9157,19.9222,11000.0
2007-06-01 10:30:00,30.36,30.44,30.35,30.4,15900.0,19.9222,19.9747,19.9157,19.9485,15900.0
2007-06-01 10:35:00,30.4,30.4,30.36,30.36,9200.0,19.9485,19.9485,19.9222,19.9222,9200.0
2007-06-01 10:40:00,30.36,30.38,30.34,30.36,9000.0,19.9222,19.9354,19.9091,19.9222,9000.0
2007-06-01 10:45:00,30.36,30.36,30.34,30.34,4700.0,19.9222,19.9222,19.9091,19.9091,4700.0
2007-06-01 10:50:00,30.33,30.35,30.31,30.34,11100.0,19.9025,19.9157,19.8894,19.9091,11100.0
2007-06-01 10:55:00,30.34,30.35,30.33,30.34,4600.0,19.9091,19.9157,19.9025,19.9091,4600.0
2007-06-01 11:00:00,30.35,30.35,30.28,30.29,21800.0,19.9157,19.9157,19.8697,19.8763,21800.0
2007-06-01 11:05:00,30.3,30.3,30.25,30.28,16300.0,19.8829,19.8829,19.8501,19.8697,16300.0
2007-06-01 11:10:00,30.27,30.28,30.27,30.28,4700.0,19.8632,19.8697,19.8632,19.8697,4700.0
2007-06-01 11:15:00,30.28,30.3,30.27,30.3,4900.0,19.8697,19.8829,19.8632,19.8829,4900.0
2007-06-01 11:20:00,30.29,30.3,30.27,30.28,12000.0,19.8763,19.8829,19.8632,19.8697,12000.0
2007-06-01 11:25:00,30.27,30.3,30.27,30.29,5700.0,19.8632,19.8829,19.8632,19.8763,5700.0
2007-06-01 11:30:00,30.29,30.3,30.28,30.29,10200.0,19.8763,19.8829,19.8697,19.8763,10200.0
2007-06-01 11:35:00,30.28,30.29,30.28,30.28,7100.0,19.8697,19.8763,19.8697,19.8697,7100.0
2007-06-01 11:40:00,30.29,30.29,30.28,30.28,4100.0,19.8763,19.8763,19.8697,19.8697,4100.0
2007-06-01 11:45:00,30.28,30.29,30.28,30.29,5600.0,19.8697,19.8763,19.8697,19.8763,5600.0
2007-06-01 11:50:00,30.29,30.3,30.29,30.29,3600.0,19.8763,19.8829,19.8763,19.8763,3600.0
2007-06-01 11:55:00,30.29,30.3,30.28,30.29,14600.0,19.8763,19.8829,19.8697,19.8763,14600.0
2007-06-01 12:00:00,30.28,30.29,30.28,30.28,6100.0,19.8697,19.8763,19.8697,19.8697,6100.0
2007-06-01 12:05:00,30.28,30.28,30.25,30.25,7100.0,19.8697,19.8697,19.8501,19.8501,7100.0
2007-06-01 12:10:00,30.24,30.25,30.2,30.2,17200.0,19.8435,19.8501,19.8172,19.8172,17200.0
2007-06-01 12:15:00,30.21,30.22,30.2,30.2,4600.0,19.8238,19.8304,19.8172,19.8172,4600.0
2007-06-01 12:20:00,30.22,30.22,30.2,30.2,3400.0,19.8304,19.8304,19.8172,19.8172,3400.0
2007-06-01 12:25:00,30.21,30.26,30.2,30.26,7100.0,19.8238,19.8566,19.8172,19.8566,7100.0
2007-06-01 12:30:00,30.26,30.28,30.26,30.26,4900.0,19.8566,19.8697,19.8566,19.8566,4900.0
2007-06-01 12:35:00,30.26,30.28,30.26,30.28,6600.0,19.8566,19.8697,19.8566,19.8697,6600.0
2007-06-01 12:40:00,30.27,30.28,30.27,30.27,5800.0,19.8632,19.8697,19.8632,19.8632,5800.0
2007-06-01 12:45:00,30.27,30.28,30.27,30.27,5400.0,19.8632,19.8697,19.8632,19.8632,5400.0
2007-06-01 12:50:00,30.28,30.32,30.27,30.32,9500.0,19.8697,19.896,19.8632,19.896,9500.0
2007-06-01 12:55:00,30.34,30.35,30.33,30.35,5400.0,19.9091,19.9157,19.9025,19.9157,5400.0
2007-06-01 13:00:00,30.35,30.35,30.33,30.34,7600.0,19.9157,19.9157,19.9025,19.9091,7600.0
2007-06-01 13:05:00,30.33,30.35,30.33,30.35,9300.0,19.9025,19.9157,19.9025,19.9157,9300.0
2007-06-01 13:10:00,30.35,30.35,30.34,30.35,3400.0,19.9157,19.9157,19.9091,19.9157,3400.0
2007-06-01 13:15:00,30.34,30.44,30.34,30.43,9700.0,19.9091,19.9747,19.9091,19.9682,9700.0
2007-06-01 13:20:00,30.43,30.44,30.4,30.4,14500.0,19.9682,19.9747,19.9485,19.9485,14500.0
2007-06-01 13:25:00,30.4,30.42,30.39,30.42,3500.0,19.9485,19.9616,19.9419,19.9616,3500.0
2007-06-01 13:30:00,30.42,30.42,30.4,30.4,4900.0,19.9616,19.9616,19.9485,19.9485,4900.0
2007-06-01 13:35:00,30.4,30.4,30.39,30.4,6400.0,19.9485,19.9485,19.9419,19.9485,6400.0
2007-06-01 13:40:00,30.4,30.43,30.4,30.43,6400.0,19.9485,19.9682,19.9485,19.9682,6400.0
2007-06-01 13:45:00,30.43,30.44,30.42,30.44,6100.0,19.9682,19.9747,19.9616,19.9747,6100.0
2007-06-01 13:50:00,30.43,30.47,30.42,30.45,12400.0,19.9682,19.9944,19.9616,19.9813,12400.0
2007-06-01 13:55:00,30.45,30.46,30.44,30.45,5600.0,19.9813,19.9879,19.9747,19.9813,5600.0
2007-06-01 14:00:00,30.45,30.46,30.45,30.45,2600.0,19.9813,19.9879,19.9813,19.9813,2600.0
2007-06-01 14:05:00,30.45,30.46,30.43,30.43,5600.0,19.9813,19.9879,19.9682,19.9682,5600.0
2007-06-01 14:10:00,30.43,30.43,30.37,30.38,7200.0,19.9682,19.9682,19.9288,19.9354,7200.0
2007-06-01 14:15:00,30.38,30.46,30.38,30.45,13400.0,19.9354,19.9879,19.9354,19.9813,13400.0
2007-06-01 14:20:00,30.45,30.46,30.43,30.45,10000.0,19.9813,19.9879,19.9682,19.9813,10000.0
2007-06-01 14:25:00,30.43,30.48,30.42,30.43,13900.0,19.9682,20.001,19.9616,19.9682,13900.0
2007-06-01 14:30:00,30.43,30.44,30.36,30.37,6500.0,19.9682,19.9747,19.9222,19.9288,6500.0
2007-06-01 14:35:00,30.37,30.37,30.33,30.33,7600.0,19.9288,19.9288,19.9025,19.9025,7600.0
2007-06-01 14:40:00,30.34,30.34,30.33,30.33,5100.0,19.9091,19.9091,19.9025,19.9025,5100.0
2007-06-01 14:45:00,30.33,30.35,30.32,30.33,4600.0,19.9025,19.9157,19.896,19.9025,4600.0
2007-06-01 14:50:00,30.34,30.34,30.32,30.33,3500.0,19.9091,19.9091,19.896,19.9025,3500.0
2007-06-01 14:55:00,30.33,30.33,30.32,30.33,4200.0,19.9025,19.9025,19.896,19.9025,4200.0
2007-06-01 15:00:00,30.33,30.33,30.31,30.32,6100.0,19.9025,19.9025,19.8894,19.896,6100.0
2007-06-01 15:05:00,30.31,30.32,30.3,30.3,5900.0,19.8894,19.896,19.8829,19.8829,5900.0
2007-06-01 15:10:00,30.31,30.34,30.31,30.34,11900.0,19.8894,19.9091,19.8894,19.9091,11900.0
2007-06-01 15:15:00,30.34,30.38,30.34,30.38,16100.0,19.9091,19.9354,19.9091,19.9354,16100.0
2007-06-01 15:20:00,30.38,30.38,30.35,30.36,15900.0,19.9354,19.9354,19.9157,19.9222,15900.0
2007-06-01 15:25:00,30.36,30.41,30.34,30.39,18500.0,19.9222,19.955,19.9091,19.9419,18500.0
2007-06-01 15:30:00,30.39,30.39,30.35,30.37,11800.0,19.9419,19.9419,19.9157,19.9288,11800.0
2007-06-01 15:35:00,30.38,30.39,30.37,30.38,5800.0,19.9354,19.9419,19.9288,19.9354,5800.0
2007-06-01 15:40:00,30.38,30.41,30.38,30.39,8900.0,19.9354,19.955,19.9354,19.9419,8900.0
2007-06-01 15:45:00,30.39,30.43,30.37,30.43,13200.0,19.9419,19.9682,19.9288,19.9682,13200.0
2007-06-01 15:50:00,30.42,30.44,30.4,30.44,20900.0,19.9616,19.9747,19.9485,19.9747,20900.0
2007-06-01 15:55:00,30.44,30.47,30.37,30.43,32900.0,19.9747,19.9944,19.9288,19.9682,32900.0
2007-06-04 09:30:00,30.4,30.4,30.31,30.33,11500.0,19.9485,19.9485,19.8894,19.9025,11500.0
2007-06-04 09:35:00,30.35,30.49,30.35,30.48,7700.0,19.9157,20.0075,19.9157,20.001,7700.0
2007-06-04 09:40:00,30.46,30.5,30.43,30.47,10400.0,19.9879,20.0141,19.9682,19.9944,10400.0
2007-06-04 09:45:00,30.48,30.5,30.44,30.47,5500.0,20.001,20.0141,19.9747,19.9944,5500.0
2007-06-04 09:50:00,30.49,30.5,30.48,30.5,21300.0,20.0075,20.0141,20.001,20.0141,21300.0
2007-06-04 09:55:00,30.5,30.59,30.5,30.58,9400.0,20.0141,20.0732,20.0141,20.0666,9400.0
2007-06-04 10:00:00,30.58,30.65,30.5,30.51,16200.0,20.0666,20.1125,20.0141,20.0207,16200.0
2007-06-04 10:05:00,30.5,30.65,30.5,30.65,8600.0,20.0141,20.1125,20.0141,20.1125,8600.0
2007-06-04 10:10:00,30.63,30.66,30.63,30.63,10200.0,20.0994,20.1191,20.0994,20.0994,10200.0
2007-06-04 10:15:00,30.64,30.66,30.58,30.63,25500.0,20.106,20.1191,20.0666,20.0994,25500.0
2007-06-04 10:20:00,30.63,30.65,30.61,30.61,21200.0,20.0994,20.1125,20.0863,20.0863,21200.0
2007-06-04 10:25:00,30.62,30.63,30.6,30.6,9700.0,20.0928,20.0994,20.0797,20.0797,9700.0
2007-06-04 10:30:00,30.6,30.62,30.6,30.6,8000.0,20.0797,20.0928,20.0797,20.0797,8000.0
2007-06-04 10:35:00,30.6,30.62,30.58,30.62,6800.0,20.0797,20.0928,20.0666,20.0928,6800.0
2007-06-04 10:40:00,30.62,30.64,30.6,30.63,9500.0,20.0928,20.106,20.0797,20.0994,9500.0
2007-06-04 10:45:00,30.64,30.66,30.62,30.63,14800.0,20.106,20.1191,20.0928,20.0994,14800.0
2007-06-04 10:50:00,30.62,30.66,30.62,30.65,5200.0,20.0928,20.1191,20.0928,20.1125,5200.0
2007-06-04 10:55:00,30.65,30.74,30.64,30.74,22400.0,20.1125,20.1716,20.106,20.1716,22400.0
2007-06-04 11:00:00,30.75,30.75,30.7,30.7,13800.0,20.1782,20.1782,20.1453,20.1453,13800.0
2007-06-04 11:05:00,30.7,30.73,30.7,30.73,9400.0,20.1453,20.165,20.1453,20.165,9400.0
2007-06-04 11:10:00,30.73,30.8,30.73,30.8,17000.0,20.165,20.211,20.165,20.211,17000.0
2007-06-04 11:15:00,30.79,30.8,30.79,30.79,7800.0,20.2044,20.211,20.2044,20.2044,7800.0
2007-06-04 11:20:00,30.79,30.79,30.73,30.74,7800.0,20.2044,20.2044,20.165,20.1716,7800.0
2007-06-04 11:25:00,30.74,30.74,30.72,30.74,6300.0,20.1716,20.1716,20.1585,20.1716,6300.0
2007-06-04 11:30:00,30.74,30.75,30.73,30.74,7600.0,20.1716,20.1782,20.165,20.1716,7600.0
2007-06-04 11:35:00,30.73,30.74,30.72,30.73,6900.0,20.165,20.1716,20.1585,20.165,6900.0
2007-06-04 11:40:00,30.74,30.74,30.7,30.7,13300.0,20.1716,20.1716,20.1453,20.1453,13300.0
2007-06-04 11:45:00,30.72,30.73,30.71,30.73,6700.0,20.1585,20.165,20.1519,20.165,6700.0
2007-06-04 11:50:00,30.72,30.73,30.72,30.72,4900.0,20.1585,20.165,20.1585,20.1585,4900.0
2007-06-04 11:55:00,30.73,30.73,30.71,30.71,8200.0,20.165,20.165,20.1519,20.1519,8200.0
2007-06-04 12:00:00,30.71,30.72,30.7,30.72,21800.0,20.1519,20.1585,20.1453,20.1585,21800.0
2007-06-04 12:05:00,30.72,30.74,30.72,30.74,9500.0,20.1585,20.1716,20.1585,20.1716,9500.0
2007-06-04 12:10:00,30.74,30.74,30.73,30.74,5600.0,20.1716,20.1716,20.165,20.1716,5600.0
2007-06-04 12:15:00,30.74,30.76,30.73,30.76,6800.0,20.1716,20.1847,20.165,20.1847,6800.0
2007-06-04 12:20:00,30.76,30.82,30.76,30.81,11700.0,20.1847,20.2241,20.1847,20.2175,11700.0
2007-06-04 12:25:00,30.81,30.88,30.81,30.86,9500.0,20.2175,20.2635,20.2175,20.2503,9500.0
2007-06-04 12:30:00,30.85,30.85,30.76,30.8,12800.0,20.2438,20.2438,20.1847,20.211,12800.0
2007-06-04 12:35:00,30.8,30.84,30.79,30.84,11900.0,20.211,20.2372,20.2044,20.2372,11900.0
2007-06-04 12:40:00,30.85,30.9,30.85,30.89,10100.0,20.2438,20.2766,20.2438,20.27,10100.0
2007-06-04 12:45:00,30.9,30.91,30.89,30.89,8800.0,20.2766,20.2831,20.27,20.27,8800.0
2007-06-04 12:50:00,30.89,30.92,30.89,30.91,8900.0,20.27,20.2897,20.27,20.2831,8900.0
2007-06-04 12:55:00,30.91,30.92,30.89,30.9,5000.0,20.2831,20.2897,20.27,20.2766,5000.0
2007-06-04 13:00:00,30.91,30.91,30.89,30.89,8900.0,20.2831,20.2831,20.27,20.27,8900.0
2007-06-04 13:05:00,30.89,30.9,30.88,30.88,2400.0,20.27,20.2766,20.2635,20.2635,2400.0
2007-06-04 13:10:00,30.9,30.93,30.89,30.91,8100.0,20.2766,20.2963,20.27,20.2831,8100.0
2007-06-04 13:15:00,30.91,30.94,30.91,30.91,9000.0,20.2831,20.3028,20.2831,20.2831,9000.0
2007-06-04 13:20:00,30.91,30.91,30.9,30.9,3000.0,20.2831,20.2831,20.2766,20.2766,3000.0
2007-06-04 13:25:00,30.91,30.91,30.9,30.91,5100.0,20.2831,20.2831,20.2766,20.2831,5100.0
2007-06-04 13:30:00,30.91,30.93,30.9,30.92,5400.0,20.2831,20.2963,20.2766,20.2897,5400.0
2007-06-04 13:35:00,30.92,30.93,30.88,30.89,8500.0,20.2897,20.2963,20.2635,20.27,8500.0
2007-06-04 13:40:00,30.89,30.91,30.88,30.89,9900.0,20.27,20.2831,20.2635,20.27,9900.0
2007-06-04 13:45:00,30.88,30.88,30.84,30.84,6300.0,20.2635,20.2635,20.2372,20.2372,6300.0
2007-06-04 13:50:00,30.84,30.85,30.81,30.81,6300.0,20.2372,20.2438,20.2175,20.2175,6300.0
2007-06-04 13:55:00,30.83,30.83,30.82,30.82,2100.0,20.2306,20.2306,20.2241,20.2241,2100.0
2007-06-04 14:00:00,30.83,30.86,30.81,30.85,11500.0,20.2306,20.2503,20.2175,20.2438,11500.0
2007-06-04 14:05:00,30.86,30.88,30.85,30.87,6300.0,20.2503,20.2635,20.2438,20.2569,6300.0
2007-06-04 14:10:00,30.87,30.88,30.86,30.86,7700.0,20.2569,20.2635,20.2503,20.2503,7700.0
2007-06-04 14:15:00,30.85,30.87,30.85,30.87,4100.0,20.2438,20.2569,20.2438,20.2569,4100.0
2007-06-04 14:20:00,30.87,30.92,30.87,30.9,13800.0,20.2569,20.2897,20.2569,20.2766,13800.0
2007-06-04 14:25:00,30.9,30.92,30.9,30.91,12600.0,20.2766,20.2897,20.2766,20.2831,12600.0
2007-06-04 14:30:00,30.91,30.91,30.9,30.9,10300.0,20.2831,20.2831,20.2766,20.2766,10300.0
2007-06-04 14:35:00,30.9,30.92,30.9,30.91,7300.0,20.2766,20.2897,20.2766,20.2831,7300.0
2007-06-04 14:40:00,30.92,30.94,30.92,30.94,8700.0,20.2897,20.3028,20.2897,20.3028,8700.0
2007-06-04 14:45:00,30.94,30.97,30.94,30.96,15600.0,20.3028,20.3225,20.3028,20.316,15600.0
2007-06-04 14:50:00,30.96,30.97,30.93,30.94,13300.0,20.316,20.3225,20.2963,20.3028,13300.0
2007-06-04 14:55:00,30.95,30.97,30.95,30.97,11900.0,20.3094,20.3225,20.3094,20.3225,11900.0
2007-06-04 15:00:00,30.97,30.98,30.95,30.95,13200.0,20.3225,20.3291,20.3094,20.3094,13200.0
2007-06-04 15:05:00,30.94,30.95,30.93,30.93,7800.0,20.3028,20.3094,20.2963,20.2963,7800.0
2007-06-04 15:10:00,30.93,30.94,30.93,30.93,4800.0,20.2963,20.3028,20.2963,20.2963,4800.0
2007-06-04 15:15:00,30.93,30.94,30.92,30.93,11200.0,20.2963,20.3028,20.2897,20.2963,11200.0
2007-06-04 15:20:00,30.94,30.99,30.91,30.98,21000.0,20.3028,20.3356,20.2831,20.3291,21000.0
2007-06-04 15:25:00,30.98,30.99,30.98,30.98,7700.0,20.3291,20.3356,20.3291,20.3291,7700.0
2007-06-04 15:30:00,30.99,30.99,30.96,30.96,8100.0,20.3356,20.3356,20.316,20.316,8100.0
2007-06-04 15:35:00,30.97,30.97,30.95,30.95,5600.0,20.3225,20.3225,20.3094,20.3094,5600.0
2007-06-04 15:40:00,30.96,30.97,30.94,30.95,14500.0,20.316,20.3225,20.3028,20.3094,14500.0
2007-06-04 15:45:00,30.95,30.98,30.95,30.97,7900.0,20.3094,20.3291,20.3094,20.3225,7900.0
2007-06-04 15:50:00,30.98,30.98,30.92,30.94,17600.0,20.3291,20.3291,20.2897,20.3028,17600.0
2007-06-04 15:55:00,30.94,31.0,30.94,30.96,23900.0,20.3028,20.3422,20.3028,20.316,23900.0
2007-06-05 09:30:00,31.0,31.0,30.75,30.75,16300.0,20.3422,20.3422,20.1782,20.1782,16300.0
2007-06-05 09:35:00,30.77,30.78,30.7,30.78,7900.0,20.1913,20.1978,20.1453,20.1978,7900.0
2007-06-05 09:40:00,30.77,30.86,30.75,30.76,9200.0,20.1913,20.2503,20.1782,20.1847,9200.0
2007-06-05 09:45:00,30.76,30.79,30.73,30.77,5500.0,20.1847,20.2044,20.165,20.1913,5500.0
2007-06-05 09:50:00,30.76,30.76,30.64,30.66,3300.0,20.1847,20.1847,20.106,20.1191,3300.0
2007-06-05 09:55:00,30.67,30.69,30.65,30.65,2900.0,20.1257,20.1388,20.1125,20.1125,2900.0
2007-06-05 10:00:00,30.66,30.75,30.64,30.65,16700.0,20.1191,20.1782,20.106,20.1125,16700.0
2007-06-05 10:05:00,30.66,30.81,30.66,30.79,15600.0,20.1191,20.2175,20.1191,20.2044,15600.0
2007-06-05 10:10:00,30.8,30.83,30.77,30.79,2100.0,20.211,20.2306,20.1913,20.2044,2100.0
2007-06-05 10:15:00,30.79,30.79,30.7,30.72,7400.0,20.2044,20.2044,20.1453,20.1585,7400.0
2007-06-05 10:20:00,30.72,30.72,30.66,30.67,7500.0,20.1585,20.1585,20.1191,20.1257,7500.0
2007-06-05 10:25:00,30.67,30.79,30.67,30.78,8900.0,20.1257,20.2044,20.1257,20.1978,8900.0
2007-06-05 10:30:00,30.79,30.8,30.75,30.77,12000.0,20.2044,20.211,20.1782,20.1913,12000.0
2007-06-05 10:35:00,30.77,30.77,30.7,30.7,8200.0,20.1913,20.1913,20.1453,20.1453,8200.0
2007-06-05 10:40:00,30.69,30.74,30.68,30.73,19500.0,20.1388,20.1716,20.1322,20.165,19500.0
2007-06-05 10:45:00,30.73,30.78,30.71,30.74,14000.0,20.165,20.1978,20.1519,20.1716,14000.0
2007-06-05 10:50:00,30.75,30.81,30.74,30.79,8500.0,20.1782,20.2175,20.1716,20.2044,8500.0
2007-06-05 10:55:00,30.78,30.79,30.76,30.77,3200.0,20.1978,20.2044,20.1847,20.1913,3200.0
2007-06-05 11:00:00,30.78,30.78,30.7,30.75,9700.0,20.1978,20.1978,20.1453,20.1782,9700.0
2007-06-05 11:05:00,30.75,30.76,30.73,30.76,7400.0,20.1782,20.1847,20.165,20.1847,7400.0
2007-06-05 11:10:00,30.76,30.81,30.75,30.79,6000.0,20.1847,20.2175,20.1782,20.2044,6000.0
2007-06-05 11:15:00,30.78,30.81,30.78,30.81,5900.0,20.1978,20.2175,20.1978,20.2175,5900.0
2007-06-05 11:20:00,30.8,30.82,30.79,30.81,4600.0,20.211,20.2241,20.2044,20.2175,4600.0
2007-06-05 11:25:00,30.81,30.84,30.8,30.84,7600.0,20.2175,20.2372,20.211,20.2372,7600.0
2007-06-05 11:30:00,30.84,30.84,30.82,30.84,13600.0,20.2372,20.2372,20.2241,20.2372,13600.0
2007-06-05 11:35:00,30.83,30.84,30.81,30.81,9700.0,20.2306,20.2372,20.2175,20.2175,9700.0
2007-06-05 11:40:00,30.81,30.82,30.8,30.8,9100.0,20.2175,20.2241,20.211,20.211,9100.0
2007-06-05 11:45:00,30.8,30.8,30.77,30.77,5500.0,20.211,20.211,20.1913,20.1913,5500.0
2007-06-05 11:50:00,30.78,30.78,30.75,30.78,7200.0,20.1978,20.1978,20.1782,20.1978,7200.0
2007-06-05 11:55:00,30.78,30.78,30.76,30.76,3100.0,20.1978,20.1978,20.1847,20.1847,3100.0
2007-06-05 12:00:00,30.75,30.77,30.75,30.77,6900.0,20.1782,20.1913,20.1782,20.1913,6900.0
2007-06-05 12:05:00,30.78,30.81,30.77,30.79,10400.0,20.1978,20.2175,20.1913,20.2044,10400.0
2007-06-05 12:10:00,30.79,30.81,30.76,30.8,13000.0,20.2044,20.2175,20.1847,20.211,13000.0
2007-06-05 12:15:00,30.79,30.81,30.76,30.77,10800.0,20.2044,20.2175,20.1847,20.1913,10800.0
2007-06-05 12:20:00,30.77,30.8,30.76,30.78,7400.0,20.1913,20.211,20.1847,20.1978,7400.0
2007-06-05 12:25:00,30.78,30.79,30.77,30.79,5100.0,20.1978,20.2044,20.1913,20.2044,5100.0
2007-06-05 12:30:00,30.79,30.84,30.79,30.83,8900.0,20.2044,20.2372,20.2044,20.2306,8900.0
2007-06-05 12:35:00,30.83,30.86,30.82,30.86,16700.0,20.2306,20.2503,20.2241,20.2503,16700.0
2007-06-05 12:40:00,30.86,30.87,30.84,30.85,8800.0,20.2503,20.2569,20.2372,20.2438,8800.0
2007-06-05 12:45:00,30.87,30.88,30.86,30.87,4500.0,20.2569,20.2635,20.2503,20.2569,4500.0
2007-06-05 12:50:00,30.88,30.92,30.87,30.9,7700.0,20.2635,20.2897,20.2569,20.2766,7700.0
2007-06-05 12:55:00,30.9,30.91,30.89,30.9,5300.0,20.2766,20.2831,20.27,20.2766,5300.0
2007-06-05 13:00:00,30.9,30.9,30.88,30.89,3800.0,20.2766,20.2766,20.2635,20.27,3800.0
2007-06-05 13:05:00,30.87,30.9,30.87,30.87,4600.0,20.2569,20.2766,20.2569,20.2569,4600.0
2007-06-05 13:10:00,30.88,30.9,30.83,30.84,30600.0,20.2635,20.2766,20.2306,20.2372,30600.0
2007-06-05 13:15:00,30.83,30.84,30.79,30.79,9200.0,20.2306,20.2372,20.2044,20.2044,9200.0
2007-06-05 13:20:00,30.8,30.8,30.77,30.77,3500.0,20.211,20.211,20.1913,20.1913,3500.0
2007-06-05 13:25:00,30.78,30.78,30.76,30.77,3600.0,20.1978,20.1978,20.1847,20.1913,3600.0
2007-06-05 13:30:00,30.76,30.77,30.75,30.75,3700.0,20.1847,20.1913,20.1782,20.1782,3700.0
2007-06-05 13:35:00,30.76,30.8,30.76,30.77,8200.0,20.1847,20.211,20.1847,20.1913,8200.0
2007-06-05 13:40:00,30.77,30.78,30.7,30.75,19900.0,20.1913,20.1978,20.1453,20.1782,19900.0
2007-06-05 13:45:00,30.74,30.74,30.71,30.72,4500.0,20.1716,20.1716,20.1519,20.1585,4500.0
2007-06-05 13:50:00,30.72,30.73,30.72,30.73,10800.0,20.1585,20.165,20.1585,20.165,10800.0
2007-06-05 13:55:00,30.73,30.8,30.73,30.75,22500.0,20.165,20.211,20.165,20.1782,22500.0
2007-06-05 14:00:00,30.76,30.76,30.73,30.75,5400.0,20.1847,20.1847,20.165,20.1782,5400.0
2007-06-05 14:05:00,30.76,30.77,30.74,30.76,6800.0,20.1847,20.1913,20.1716,20.1847,6800.0
2007-06-05 14:10:00,30.77,30.77,30.75,30.76,5900.0,20.1913,20.1913,20.1782,20.1847,5900.0
2007-06-05 14:15:00,30.77,30.77,30.74,30.75,4700.0,20.1913,20.1913,20.1716,20.1782,4700.0
2007-06-05 14:20:00,30.75,30.78,30.73,30.75,25200.0,20.1782,20.1978,20.165,20.1782,25200.0
2007-06-05 14:25:00,30.74,30.8,30.74,30.74,11200.0,20.1716,20.211,20.1716,20.1716,11200.0
2007-06-05 14:30:00,30.74,30.77,30.74,30.75,6300.0,20.1716,20.1913,20.1716,20.1782,6300.0
2007-06-05 14:35:00,30.75,30.79,30.73,30.73,39200.0,20.1782,20.2044,20.165,20.165,39200.0
2007-06-05 14:40:00,30.73,30.73,30.69,30.7,6800.0,20.165,20.165,20.1388,20.1453,6800.0
2007-06-05 14:45:00,30.7,30.76,30.7,30.75,11300.0,20.1453,20.1847,20.1453,20.1782,11300.0
2007-06-05 14:50:00,30.73,30.75,30.7,30.71,6200.0,20.165,20.1782,20.1453,20.1519,6200.0
2007-06-05 14:55:00,30.71,30.71,30.69,30.69,4400.0,20.1519,20.1519,20.1388,20.1388,4400.0
2007-06-05 15:00:00,30.7,30.7,30.67,30.68,6200.0,20.1453,20.1453,20.1257,20.1322,6200.0
2007-06-05 15:05:00,30.68,30.68,30.67,30.67,5300.0,20.1322,20.1322,20.1257,20.1257,5300.0
2007-06-05 15:10:00,30.67,30.73,30.67,30.69,10800.0,20.1257,20.165,20.1257,20.1388,10800.0
2007-06-05 15:15:00,30.68,30.69,30.68,30.68,4100.0,20.1322,20.1388,20.1322,20.1322,4100.0
2007-06-05 15:20:00,30.69,30.69,30.65,30.67,8800.0,20.1388,20.1388,20.1125,20.1257,8800.0
2007-06-05 15:25:00,30.67,30.72,30.67,30.68,11800.0,20.1257,20.1585,20.1257,20.1322,11800.0
2007-06-05 15:30:00,30.69,30.72,30.69,30.7,8500.0,20.1388,20.1585,20.1388,20.1453,8500.0
2007-06-05 15:35:00,30.71,30.71,30.69,30.7,6900.0,20.1519,20.1519,20.1388,20.1453,6900.0
2007-06-05 15:40:00,30.7,30.7,30.68,30.69,8900.0,20.1453,20.1453,20.1322,20.1388,8900.0
2007-06-05 15:45:00,30.69,30.71,30.69,30.7,11200.0,20.1388,20.1519,20.1388,20.1453,11200.0
2007-06-05 15:50:00,30.71,30.71,30.7,30.7,6600.0,20.1519,20.1519,20.1453,20.1453,6600.0
2007-06-05 15:55:00,30.71,30.72,30.69,30.69,9400.0,20.1519,20.1585,20.1388,20.1388,9400.0
2007-06-06 09:30:00,30.63,30.63,30.59,30.62,10200.0,20.0994,20.0994,20.0732,20.0928,10200.0
2007-06-06 09:35:00,30.64,30.66,30.55,30.58,8400.0,20.106,20.1191,20.0469,20.0666,8400.0
2007-06-06 09:40:00,30.58,30.73,30.58,30.73,15400.0,20.0666,20.165,20.0666,20.165,15400.0
2007-06-06 09:45:00,30.72,30.76,30.62,30.63,17500.0,20.1585,20.1847,20.0928,20.0994,17500.0
2007-06-06 09:50:00,30.6,30.65,30.58,30.65,54200.0,20.0797,20.1125,20.0666,20.1125,54200.0
2007-06-06 09:55:00,30.63,30.7,30.63,30.68,2800.0,20.0994,20.1453,20.0994,20.1322,2800.0
2007-06-06 10:00:00,30.67,30.7,30.64,30.68,3800.0,20.1257,20.1453,20.106,20.1322,3800.0
2007-06-06 10:05:00,30.68,30.73,30.67,30.72,18200.0,20.1322,20.165,20.1257,20.1585,18200.0
2007-06-06 10:10:00,30.71,30.72,30.62,30.69,15700.0,20.1519,20.1585,20.0928,20.1388,15700.0
2007-06-06 10:15:00,30.71,30.75,30.71,30.73,11700.0,20.1519,20.1782,20.1519,20.165,11700.0
2007-06-06 10:20:00,30.73,30.83,30.73,30.81,15000.0,20.165,20.2306,20.165,20.2175,15000.0
2007-06-06 10:25:00,30.81,30.82,30.79,30.82,7000.0,20.2175,20.2241,20.2044,20.2241,7000.0
2007-06-06 10:30:00,30.82,30.84,30.8,30.82,12800.0,20.2241,20.2372,20.211,20.2241,12800.0
2007-06-06 10:35:00,30.81,30.81,30.78,30.79,18100.0,20.2175,20.2175,20.1978,20.2044,18100.0
2007-06-06 10:40:00,30.8,30.84,30.8,30.84,10000.0,20.211,20.2372,20.211,20.2372,10000.0
2007-06-06 10:45:00,30.84,30.9,30.83,30.87,22900.0,20.2372,20.2766,20.2306,20.2569,22900.0
2007-06-06 10:50:00,30.87,30.88,30.81,30.86,9000.0,20.2569,20.2635,20.2175,20.2503,9000.0
2007-06-06 10:55:00,30.86,30.87,30.84,30.86,5800.0,20.2503,20.2569,20.2372,20.2503,5800.0
2007-06-06 11:00:00,30.84,30.93,30.84,30.93,15200.0,20.2372,20.2963,20.2372,20.2963,15200.0
2007-06-06 11:05:00,30.94,30.94,30.89,30.9,14100.0,20.3028,20.3028,20.27,20.2766,14100.0
2007-06-06 11:10:00,30.91,30.91,30.89,30.89,3700.0,20.2831,20.2831,20.27,20.27,3700.0
2007-06-06 11:15:00,30.9,30.9,30.88,30.9,6400.0,20.2766,20.2766,20.2635,20.2766,6400.0
2007-06-06 11:20:00,30.88,30.89,30.79,30.79,18900.0,20.2635,20.27,20.2044,20.2044,18900.0
2007-06-06 11:25:00,30.79,30.8,30.78,30.78,7700.0,20.2044,20.211,20.1978,20.1978,7700.0
2007-06-06 11:30:00,30.78,30.78,30.72,30.75,5700.0,20.1978,20.1978,20.1585,20.1782,5700.0
2007-06-06 11:35:00,30.76,30.76,30.71,30.73,7500.0,20.1847,20.1847,20.1519,20.165,7500.0
2007-06-06 11:40:00,30.72,30.78,30.72,30.78,8400.0,20.1585,20.1978,20.1585,20.1978,8400.0
2007-06-06 11:45:00,30.76,30.76,30.7,30.72,5200.0,20.1847,20.1847,20.1453,20.1585,5200.0
2007-06-06 11:50:00,30.71,30.75,30.71,30.73,3900.0,20.1519,20.1782,20.1519,20.165,3900.0
2007-06-06 11:55:00,30.74,30.74,30.74,30.74,2000.0,20.1716,20.1716,20.1716,20.1716,2000.0
2007-06-06 12:00:00,30.75,30.79,30.74,30.79,8000.0,20.1782,20.2044,20.1716,20.2044,8000.0
2007-06-06 12:05:00,30.79,30.8,30.78,30.78,9100.0,20.2044,20.211,20.1978,20.1978,9100.0
2007-06-06 12:10:00,30.78,30.8,30.78,30.79,7600.0,20.1978,20.211,20.1978,20.2044,7600.0
2007-06-06 12:15:00,30.8,30.83,30.79,30.83,7300.0,20.211,20.2306,20.2044,20.2306,7300.0
2007-06-06 12:20:00,30.84,30.85,30.82,30.84,5800.0,20.2372,20.2438,20.2241,20.2372,5800.0
2007-06-06 12:25:00,30.84,30.84,30.81,30.81,6900.0,20.2372,20.2372,20.2175,20.2175,6900.0
2007-06-06 12:30:00,30.82,30.83,30.81,30.82,3100.0,20.2241,20.2306,20.2175,20.2241,3100.0
2007-06-06 12:35:00,30.83,30.83,30.78,30.78,11400.0,20.2306,20.2306,20.1978,20.1978,11400.0
2007-06-06 12:40:00,30.77,30.77,30.73,30.73,3100.0,20.1913,20.1913,20.165,20.165,3100.0
2007-06-06 12:45:00,30.73,30.75,30.73,30.75,2000.0,20.165,20.1782,20.165,20.1782,2000.0
2007-06-06 12:50:00,30.75,30.75,30.74,30.74,4600.0,20.1782,20.1782,20.1716,20.1716,4600.0
2007-06-06 12:55:00,30.74,30.75,30.73,30.73,5500.0,20.1716,20.1782,20.165,20.165,5500.0
2007-06-06 13:00:00,30.74,30.77,30.73,30.77,7900.0,20.1716,20.1913,20.165,20.1913,7900.0
2007-06-06 13:05:00,30.76,30.76,30.74,30.74,4300.0,20.1847,20.1847,20.1716,20.1716,4300.0
2007-06-06 13:10:00,30.74,30.75,30.74,30.74,9100.0,20.1716,20.1782,20.1716,20.1716,9100.0
2007-06-06 13:15:00,30.74,30.77,30.74,30.77,22100.0,20.1716,20.1913,20.1716,20.1913,22100.0
2007-06-06 13:20:00,30.76,30.77,30.74,30.77,6600.0,20.1847,20.1913,20.1716,20.1913,6600.0
2007-06-06 13:25:00,30.77,30.77,30.76,30.76,4200.0,20.1913,20.1913,20.1847,20.1847,4200.0
2007-06-06 13:30:00,30.76,30.76,30.74,30.74,5300.0,20.1847,20.1847,20.1716,20.1716,5300.0
2007-06-06 13:35:00,30.75,30.79,30.75,30.79,5200.0,20.1782,20.2044,20.1782,20.2044,5200.0
2007-06-06 13:40:00,30.79,30.82,30.79,30.8,6700.0,20.2044,20.2241,20.2044,20.211,6700.0
2007-06-06 13:45:00,30.8,30.81,30.8,30.8,8500.0,20.211,20.2175,20.211,20.211,8500.0
2007-06-06 13:50:00,30.8,30.8,30.76,30.77,10600.0,20.211,20.211,20.1847,20.1913,10600.0
2007-06-06 13:55:00,30.76,30.77,30.76,30.76,5700.0,20.1847,20.1913,20.1847,20.1847,5700.0
2007-06-06 14:00:00,30.77,30.77,30.72,30.72,12600.0,20.1913,20.1913,20.1585,20.1585,12600.0
2007-06-06 14:05:00,30.73,30.73,30.71,30.71,2200.0,20.165,20.165,20.1519,20.1519,2200.0
2007-06-06 14:10:00,30.73,30.73,30.7,30.7,4100.0,20.165,20.165,20.1453,20.1453,4100.0
2007-06-06 14:15:00,30.71,30.71,30.68,30.68,7800.0,20.1519,20.1519,20.1322,20.1322,7800.0
2007-06-06 14:20:00,30.69,30.69,30.64,30.65,9100.0,20.1388,20.1388,20.106,20.1125,9100.0
2007-06-06 14:25:00,30.66,30.7,30.66,30.69,12200.0,20.1191,20.1453,20.1191,20.1388,12200.0
2007-06-06 14:30:00,30.68,30.69,30.6,30.63,31400.0,20.1322,20.1388,20.0797,20.0994,31400.0
2007-06-06 14:35:00,30.63,30.65,30.62,30.64,10800.0,20.0994,20.1125,20.0928,20.106,10800.0
2007-06-06 14:40:00,30.64,30.7,30.64,30.7,12000.0,20.106,20.1453,20.106,20.1453,12000.0
2007-06-06 14:45:00,30.69,30.7,30.66,30.68,14500.0,20.1388,20.1453,20.1191,20.1322,14500.0
2007-06-06 14:50:00,30.68,30.69,30.65,30.65,9700.0,20.1322,20.1388,20.1125,20.1125,9700.0
2007-06-06 14:55:00,30.65,30.66,30.65,30.65,9600.0,20.1125,20.1191,20.1125,20.1125,9600.0
2007-06-06 15:00:00,30.65,30.66,30.62,30.62,9300.0,20.1125,20.1191,20.0928,20.0928,9300.0
2007-06-06 15:05:00,30.62,30.63,30.58,30.62,24600.0,20.0928,20.0994,20.0666,20.0928,24600.0
2007-06-06 15:10:00,30.62,30.63,30.62,30.62,10400.0,20.0928,20.0994,20.0928,20.0928,10400.0
2007-06-06 15:15:00,30.63,30.63,30.61,30.63,9400.0,20.0994,20.0994,20.0863,20.0994,9400.0
2007-06-06 15:20:00,30.63,30.7,30.61,30.62,25600.0,20.0994,20.1453,20.0863,20.0928,25600.0
2007-06-06 15:25:00,30.62,30.66,30.61,30.65,19400.0,20.0928,20.1191,20.0863,20.1125,19400.0
2007-06-06 15:30:00,30.65,30.67,30.64,30.67,16900.0,20.1125,20.1257,20.106,20.1257,16900.0
2007-06-06 15:35:00,30.67,30.67,30.65,30.66,9300.0,20.1257,20.1257,20.1125,20.1191,9300.0
2007-06-06 15:40:00,30.65,30.67,30.65,30.67,17900.0,20.1125,20.1257,20.1125,20.1257,17900.0
2007-06-06 15:45:00,30.66,30.67,30.65,30.65,14000.0,20.1191,20.1257,20.1125,20.1125,14000.0
2007-06-06 15:50:00,30.67,30.67,30.65,30.67,20500.0,20.1257,20.1257,20.1125,20.1257,20500.0
2007-06-06 15:55:00,30.67,30.67,30.64,30.65,29100.0,20.1257,20.1257,20.106,20.1125,29100.0
2007-06-07 09:30:00,30.55,30.82,30.55,30.72,26300.0,20.0469,20.2241,20.0469,20.1585,26300.0
2007-06-07 09:35:00,30.8,30.8,30.56,30.59,65400.0,20.211,20.211,20.0535,20.0732,65400.0
2007-06-07 09:40:00,30.57,30.72,30.56,30.72,8000.0,20.06,20.1585,20.0535,20.1585,8000.0
2007-06-07 09:45:00,30.7,30.75,30.66,30.66,6300.0,20.1453,20.1782,20.1191,20.1191,6300.0
2007-06-07 09:50:00,30.67,30.71,30.58,30.62,6600.0,20.1257,20.1519,20.0666,20.0928,6600.0
2007-06-07 09:55:00,30.6,30.61,30.59,30.6,3700.0,20.0797,20.0863,20.0732,20.0797,3700.0
2007-06-07 10:00:00,30.6,30.67,30.6,30.65,5800.0,20.0797,20.1257,20.0797,20.1125,5800.0
2007-06-07 10:05:00,30.67,30.67,30.59,30.61,10200.0,20.1257,20.1257,20.0732,20.0863,10200.0
2007-06-07 10:10:00,30.6,30.65,30.58,30.59,10300.0,20.0797,20.1125,20.0666,20.0732,10300.0
2007-06-07 10:15:00,30.59,30.6,30.56,30.58,14700.0,20.0732,20.0797,20.0535,20.0666,14700.0
2007-06-07 10:20:00,30.59,30.59,30.51,30.53,18100.0,20.0732,20.0732,20.0207,20.0338,18100.0
2007-06-07 10:25:00,30.53,30.53,30.48,30.48,11300.0,20.0338,20.0338,20.001,20.001,11300.0
2007-06-07 10:30:00,30.47,30.54,30.46,30.53,12000.0,19.9944,20.0404,19.9879,20.0338,12000.0
2007-06-07 10:35:00,30.52,30.57,30.5,30.5,25600.0,20.0272,20.06,20.0141,20.0141,25600.0
2007-06-07 10:40:00,30.5,30.56,30.5,30.56,13000.0,20.0141,20.0535,20.0141,20.0535,13000.0
2007-06-07 10:45:00,30.57,30.58,30.53,30.55,9000.0,20.06,20.0666,20.0338,20.0469,9000.0
2007-06-07 10:50:00,30.55,30.55,30.48,30.49,16500.0,20.0469,20.0469,20.001,20.0075,16500.0
2007-06-07 10:55:00,30.49,30.53,30.48,30.52,8400.0,20.0075,20.0338,20.001,20.0272,8400.0
2007-06-07 11:00:00,30.53,30.53,30.5,30.51,7600.0,20.0338,20.0338,20.0141,20.0207,7600.0
2007-06-07 11:05:00,30.51,30.51,30.48,30.48,10600.0,20.0207,20.0207,20.001,20.001,10600.0
2007-06-07 11:10:00,30.47,30.5,30.46,30.5,13200.0,19.9944,20.0141,19.9879,20.0141,13200.0
2007-06-07 11:15:00,30.49,30.49,30.47,30.48,8600.0,20.0075,20.0075,19.9944,20.001,8600.0
2007-06-07 11:20:00,30.48,30.5,30.47,30.49,14200.0,20.001,20.0141,19.9944,20.0075,14200.0
2007-06-07 11:25:00,30.49,30.51,30.48,30.48,8600.0,20.0075,20.0207,20.001,20.001,8600.0
2007-06-07 11:30:00,30.48,30.48,30.47,30.47,4900.0,20.001,20.001,19.9944,19.9944,4900.0
2007-06-07 11:35:00,30.48,30.52,30.48,30.5,14500.0,20.001,20.0272,20.001,20.0141,14500.0
2007-06-07 11:40:00,30.51,30.53,30.5,30.53,3800.0,20.0207,20.0338,20.0141,20.0338,3800.0
2007-06-07 11:45:00,30.54,30.59,30.53,30.56,8900.0,20.0404,20.0732,20.0338,20.0535,8900.0
2007-06-07 11:50:00,30.58,30.58,30.55,30.55,10700.0,20.0666,20.0666,20.0469,20.0469,10700.0
2007-06-07 11:55:00,30.56,30.57,30.5,30.5,15100.0,20.0535,20.06,20.0141,20.0141,15100.0
2007-06-07 12:00:00,30.5,30.51,30.47,30.48,15300.0,20.0141,20.0207,19.9944,20.001,15300.0
2007-06-07 12:05:00,30.47,30.48,30.47,30.47,2400.0,19.9944,20.001,19.9944,19.9944,2400.0
2007-06-07 12:10:00,30.47,30.48,30.46,30.47,10800.0,19.9944,20.001,19.9879,19.9944,10800.0
2007-06-07 12:15:00,30.47,30.5,30.46,30.48,18100.0,19.9944,20.0141,19.9879,20.001,18100.0
2007-06-07 12:20:00,30.47,30.49,30.46,30.47,3800.0,19.9944,20.0075,19.9879,19.9944,3800.0
2007-06-07 12:25:00,30.47,30.48,30.47,30.47,1400.0,19.9944,20.001,19.9944,19.9944,1400.0
2007-06-07 12:30:00,30.47,30.48,30.43,30.43,11100.0,19.9944,20.001,19.9682,19.9682,11100.0
2007-06-07 12:35:00,30.42,30.42,30.36,30.36,9600.0,19.9616,19.9616,19.9222,19.9222,9600.0
2007-06-07 12:40:00,30.37,30.39,30.34,30.34,16400.0,19.9288,19.9419,19.9091,19.9091,16400.0
2007-06-07 12:45:00,30.33,30.36,30.32,30.32,10600.0,19.9025,19.9222,19.896,19.896,10600.0
2007-06-07 12:50:00,30.32,30.35,30.3,30.34,10300.0,19.896,19.9157,19.8829,19.9091,10300.0
2007-06-07 12:55:00,30.34,30.36,30.32,30.35,7900.0,19.9091,19.9222,19.896,19.9157,7900.0
2007-06-07 13:00:00,30.35,30.41,30.35,30.39,10100.0,19.9157,19.955,19.9157,19.9419,10100.0
2007-06-07 13:05:00,30.39,30.39,30.33,30.34,8200.0,19.9419,19.9419,19.9025,19.9091,8200.0
2007-06-07 13:10:00,30.34,30.35,30.32,30.35,12200.0,19.9091,19.9157,19.896,19.9157,12200.0
2007-06-07 13:15:00,30.34,30.34,30.31,30.33,11400.0,19.9091,19.9091,19.8894,19.9025,11400.0
2007-06-07 13:20:00,30.32,30.35,30.31,30.33,7000.0,19.896,19.9157,19.8894,19.9025,7000.0
2007-06-07 13:25:00,30.33,30.35,30.32,30.32,6000.0,19.9025,19.9157,19.896,19.896,6000.0
2007-06-07 13:30:00,30.3,30.3,30.28,30.3,8000.0,19.8829,19.8829,19.8697,19.8829,8000.0
2007-06-07 13:35:00,30.3,30.34,30.29,30.32,10100.0,19.8829,19.9091,19.8763,19.896,10100.0
2007-06-07 13:40:00,30.31,30.33,30.28,30.28,12400.0,19.8894,19.9025,19.8697,19.8697,12400.0
2007-06-07 13:45:00,30.29,30.29,30.27,30.29,14100.0,19.8763,19.8763,19.8632,19.8763,14100.0
2007-06-07 13:50:00,30.28,30.3,30.27,30.29,8000.0,19.8697,19.8829,19.8632,19.8763,8000.0
2007-06-07 13:55:00,30.28,30.34,30.28,30.33,11300.0,19.8697,19.9091,19.8697,19.9025,11300.0
2007-06-07 14:00:00,30.32,30.32,30.3,30.3,6200.0,19.896,19.896,19.8829,19.8829,6200.0
2007-06-07 14:05:00,30.3,30.33,30.28,30.29,11900.0,19.8829,19.9025,19.8697,19.8763,11900.0
2007-06-07 14:10:00,30.28,30.31,30.27,30.29,10900.0,19.8697,19.8894,19.8632,19.8763,10900.0
2007-06-07 14:15:00,30.28,30.34,30.24,30.33,17300.0,19.8697,19.9091,19.8435,19.9025,17300.0
2007-06-07 14:20:00,30.33,30.35,30.3,30.32,7800.0,19.9025,19.9157,19.8829,19.896,7800.0
2007-06-07 14:25:00,30.29,30.37,30.29,30.36,10500.0,19.8763,19.9288,19.8763,19.9222,10500.0
2007-06-07 14:30:00,30.36,30.39,30.35,30.36,6600.0,19.9222,19.9419,19.9157,19.9222,6600.0
2007-06-07 14:35:00,30.35,30.41,30.33,30.38,8200.0,19.9157,19.955,19.9025,19.9354,8200.0
2007-06-07 14:40:00,30.38,30.46,30.38,30.46,12000.0,19.9354,19.9879,19.9354,19.9879,12000.0
2007-06-07 14:45:00,30.47,30.49,30.44,30.45,10300.0,19.9944,20.0075,19.9747,19.9813,10300.0
2007-06-07 14:50:00,30.45,30.48,30.43,30.43,8800.0,19.9813,20.001,19.9682,19.9682,8800.0
2007-06-07 14:55:00,30.43,30.44,30.41,30.43,10800.0,19.9682,19.9747,19.955,19.9682,10800.0
2007-06-07 15:00:00,30.43,30.44,30.41,30.42,9800.0,19.9682,19.9747,19.955,19.9616,9800.0
2007-06-07 15:05:00,30.42,30.44,30.38,30.43,39900.0,19.9616,19.9747,19.9354,19.9682,39900.0
2007-06-07 15:10:00,30.41,30.44,30.4,30.42,18000.0,19.955,19.9747,19.9485,19.9616,18000.0
2007-06-07 15:15:00,30.42,30.43,30.4,30.4,15100.0,19.9616,19.9682,19.9485,19.9485,15100.0
2007-06-07 15:20:00,30.42,30.42,30.36,30.38,14900.0,19.9616,19.9616,19.9222,19.9354,14900.0
2007-06-07 15:25:00,30.38,30.38,30.34,30.36,37000.0,19.9354,19.9354,19.9091,19.9222,37000.0
2007-06-07 15:30:00,30.34,30.4,30.34,30.36,11100.0,19.9091,19.9485,19.9091,19.9222,11100.0
2007-06-07 15:35:00,30.36,30.37,30.32,30.32,16100.0,19.9222,19.9288,19.896,19.896,16100.0
2007-06-07 15:40:00,30.32,30.33,30.24,30.25,39900.0,19.896,19.9025,19.8435,19.8501,39900.0
2007-06-07 15:45:00,30.24,30.26,30.2,30.2,22000.0,19.8435,19.8566,19.8172,19.8172,22000.0
2007-06-07 15:50:00,30.19,30.23,30.18,30.2,25500.0,19.8107,19.8369,19.8041,19.8172,25500.0
2007-06-07 15:55:00,30.19,30.21,30.12,30.13,35600.0,19.8107,19.8238,19.7647,19.7713,35600.0
2007-06-08 09:30:00,30.03,30.11,30.01,30.01,13700.0,19.7057,19.7582,19.6926,19.6926,13700.0
2007-06-08 09:35:00,30.01,30.06,30.0,30.0,9400.0,19.6926,19.7254,19.686,19.686,9400.0
2007-06-08 09:40:00,29.97,29.98,29.88,29.96,11800.0,19.6663,19.6729,19.6073,19.6598,11800.0
2007-06-08 09:45:00,29.97,29.99,29.94,29.97,8400.0,19.6663,19.6794,19.6466,19.6663,8400.0
2007-06-08 09:50:00,29.97,30.08,29.95,30.07,15000.0,19.6663,19.7385,19.6532,19.7319,15000.0
2007-06-08 09:55:00,30.06,30.07,29.98,30.01,11000.0,19.7254,19.7319,19.6729,19.6926,11000.0
2007-06-08 10:00:00,30.02,30.07,29.95,30.05,9400.0,19.6991,19.7319,19.6532,19.7188,9400.0
2007-06-08 10:05:00,30.1,30.18,30.09,30.16,14500.0,19.7516,19.8041,19.7451,19.791,14500.0
2007-06-08 10:10:00,30.15,30.19,30.12,30.19,8500.0,19.7844,19.8107,19.7647,19.8107,8500.0
2007-06-08 10:15:00,30.19,30.25,30.14,30.15,8300.0,19.8107,19.8501,19.7779,19.7844,8300.0
2007-06-08 10:20:00,30.17,30.21,30.17,30.2,7300.0,19.7976,19.8238,19.7976,19.8172,7300.0
2007-06-08 10:25:00,30.18,30.26,30.18,30.21,9900.0,19.8041,19.8566,19.8041,19.8238,9900.0
2007-06-08 10:30:00,30.23,30.23,30.17,30.17,8200.0,19.8369,19.8369,19.7976,19.7976,8200.0
2007-06-08 10:35:00,30.16,30.21,30.15,30.21,10300.0,19.791,19.8238,19.7844,19.8238,10300.0
2007-06-08 10:40:00,30.21,30.21,30.18,30.21,8500.0,19.8238,19.8238,19.8041,19.8238,8500.0
2007-06-08 10:45:00,30.2,30.21,30.19,30.19,8400.0,19.8172,19.8238,19.8107,19.8107,8400.0
2007-06-08 10:50:00,30.18,30.19,30.13,30.15,9300.0,19.8041,19.8107,19.7713,19.7844,9300.0
2007-06-08 10:55:00,30.15,30.17,30.09,30.14,11200.0,19.7844,19.7976,19.7451,19.7779,11200.0
2007-06-08 11:00:00,30.14,30.15,30.1,30.12,8500.0,19.7779,19.7844,19.7516,19.7647,8500.0
2007-06-08 11:05:00,30.14,30.14,30.05,30.05,7400.0,19.7779,19.7779,19.7188,19.7188,7400.0
2007-06-08 11:10:00,30.05,30.06,29.95,29.95,10600.0,19.7188,19.7254,19.6532,19.6532,10600.0
2007-06-08 11:15:00,29.96,29.99,29.93,29.98,9900.0,19.6598,19.6794,19.6401,19.6729,9900.0
2007-06-08 11:20:00,29.97,30.01,29.95,30.01,9000.0,19.6663,19.6926,19.6532,19.6926,9000.0
2007-06-08 11:25:00,30.01,30.01,29.98,30.0,5400.0,19.6926,19.6926,19.6729,19.686,5400.0
2007-06-08 11:30:00,30.0,30.06,29.99,30.06,7300.0,19.686,19.7254,19.6794,19.7254,7300.0
2007-06-08 11:35:00,30.05,30.15,30.05,30.14,6800.0,19.7188,19.7844,19.7188,19.7779,6800.0
2007-06-08 11:40:00,30.14,30.16,30.13,30.16,7100.0,19.7779,19.791,19.7713,19.791,7100.0
2007-06-08 11:45:00,30.16,30.2,30.16,30.19,3700.0,19.791,19.8172,19.791,19.8107,3700.0
2007-06-08 11:50:00,30.2,30.2,30.15,30.19,10200.0,19.8172,19.8172,19.7844,19.8107,10200.0
2007-06-08 11:55:00,30.18,30.19,30.09,30.1,16000.0,19.8041,19.8107,19.7451,19.7516,16000.0
2007-06-08 12:00:00,30.11,30.13,30.1,30.13,5600.0,19.7582,19.7713,19.7516,19.7713,5600.0
2007-06-08 12:05:00,30.14,30.14,30.07,30.08,8900.0,19.7779,19.7779,19.7319,19.7385,8900.0
2007-06-08 12:10:00,30.08,30.09,30.04,30.06,3400.0,19.7385,19.7451,19.7123,19.7254,3400.0
2007-06-08 12:15:00,30.05,30.11,30.05,30.11,4800.0,19.7188,19.7582,19.7188,19.7582,4800.0
2007-06-08 12:20:00,30.1,30.13,30.1,30.12,5800.0,19.7516,19.7713,19.7516,19.7647,5800.0
2007-06-08 12:25:00,30.12,30.14,30.11,30.12,5600.0,19.7647,19.7779,19.7582,19.7647,5600.0
2007-06-08 12:30:00,30.11,30.13,30.11,30.13,2900.0,19.7582,19.7713,19.7582,19.7713,2900.0
2007-06-08 12:35:00,30.13,30.13,30.11,30.12,4500.0,19.7713,19.7713,19.7582,19.7647,4500.0
2007-06-08 12:40:00,30.12,30.13,30.11,30.11,5800.0,19.7647,19.7713,19.7582,19.7582,5800.0
2007-06-08 12:45:00,30.1,30.1,30.08,30.08,8800.0,19.7516,19.7516,19.7385,19.7385,8800.0
2007-06-08 12:50:00,30.09,30.12,30.09,30.11,3300.0,19.7451,19.7647,19.7451,19.7582,3300.0
2007-06-08 12:55:00,30.11,30.13,30.11,30.13,3700.0,19.7582,19.7713,19.7582,19.7713,3700.0
2007-06-08 13:00:00,30.13,30.13,30.12,30.13,4200.0,19.7713,19.7713,19.7647,19.7713,4200.0
2007-06-08 13:05:00,30.13,30.15,30.12,30.15,3400.0,19.7713,19.7844,19.7647,19.7844,3400.0
2007-06-08 13:10:00,30.14,30.15,30.14,30.15,4100.0,19.7779,19.7844,19.7779,19.7844,4100.0
2007-06-08 13:15:00,30.15,30.15,30.11,30.11,4300.0,19.7844,19.7844,19.7582,19.7582,4300.0
2007-06-08 13:20:00,30.11,30.14,30.11,30.14,3700.0,19.7582,19.7779,19.7582,19.7779,3700.0
2007-06-08 13:25:00,30.14,30.19,30.14,30.19,3700.0,19.7779,19.8107,19.7779,19.8107,3700.0
2007-06-08 13:30:00,30.18,30.2,30.18,30.19,3200.0,19.8041,19.8172,19.8041,19.8107,3200.0
2007-06-08 13:35:00,30.2,30.24,30.19,30.24,8300.0,19.8172,19.8435,19.8107,19.8435,8300.0
2007-06-08 13:40:00,30.24,30.26,30.23,30.26,10400.0,19.8435,19.8566,19.8369,19.8566,10400.0
2007-06-08 13:45:00,30.26,30.3,30.26,30.29,7600.0,19.8566,19.8829,19.8566,19.8763,7600.0
2007-06-08 13:50:00,30.29,30.29,30.24,30.25,5400.0,19.8763,19.8763,19.8435,19.8501,5400.0
2007-06-08 13:55:00,30.25,30.25,30.24,30.25,2500.0,19.8501,19.8501,19.8435,19.8501,2500.0
2007-06-08 14:00:00,30.25,30.26,30.25,30.26,3000.0,19.8501,19.8566,19.8501,19.8566,3000.0
2007-06-08 14:05:00,30.26,30.33,30.25,30.33,10400.0,19.8566,19.9025,19.8501,19.9025,10400.0
2007-06-08 14:10:00,30.33,30.37,30.28,30.31,10900.0,19.9025,19.9288,19.8697,19.8894,10900.0
2007-06-08 14:15:00,30.31,30.31,30.27,30.27,3400.0,19.8894,19.8894,19.8632,19.8632,3400.0
2007-06-08 14:20:00,30.28,30.28,30.25,30.25,2900.0,19.8697,19.8697,19.8501,19.8501,2900.0
2007-06-08 14:25:00,30.26,30.3,30.24,30.24,7800.0,19.8566,19.8829,19.8435,19.8435,7800.0
2007-06-08 14:30:00,30.24,30.25,30.2,30.21,4400.0,19.8435,19.8501,19.8172,19.8238,4400.0
2007-06-08 14:35:00,30.21,30.26,30.21,30.24,7700.0,19.8238,19.8566,19.8238,19.8435,7700.0
2007-06-08 14:40:00,30.25,30.25,30.18,30.19,9500.0,19.8501,19.8501,19.8041,19.8107,9500.0
2007-06-08 14:45:00,30.18,30.21,30.18,30.21,6300.0,19.8041,19.8238,19.8041,19.8238,6300.0
2007-06-08 14:50:00,30.2,30.21,30.18,30.2,7400.0,19.8172,19.8238,19.8041,19.8172,7400.0
2007-06-08 14:55:00,30.18,30.2,30.18,30.19,16900.0,19.8041,19.8172,19.8041,19.8107,16900.0
2007-06-08 15:00:00,30.19,30.2,30.17,30.19,11000.0,19.8107,19.8172,19.7976,19.8107,11000.0
2007-06-08 15:05:00,30.19,30.2,30.17,30.19,12600.0,19.8107,19.8172,19.7976,19.8107,12600.0
2007-06-08 15:10:00,30.19,30.19,30.16,30.18,24800.0,19.8107,19.8107,19.791,19.8041,24800.0
2007-06-08 15:15:00,30.18,30.18,30.14,30.15,19900.0,19.8041,19.8041,19.7779,19.7844,19900.0
2007-06-08 15:20:00,30.15,30.15,30.12,30.13,16300.0,19.7844,19.7844,19.7647,19.7713,16300.0
2007-06-08 15:25:00,30.13,30.13,30.1,30.1,15700.0,19.7713,19.7713,19.7516,19.7516,15700.0
2007-06-08 15:30:00,30.11,30.16,30.1,30.14,17300.0,19.7582,19.791,19.7516,19.7779,17300.0
2007-06-08 15:35:00,30.14,30.16,30.1,30.16,26900.0,19.7779,19.791,19.7516,19.791,26900.0
2007-06-08 15:40:00,30.16,30.22,30.15,30.22,21500.0,19.791,19.8304,19.7844,19.8304,21500.0
2007-06-08 15:45:00,30.21,30.25,30.21,30.25,13200.0,19.8238,19.8501,19.8238,19.8501,13200.0
2007-06-08 15:50:00,30.25,30.25,30.23,30.24,16100.0,19.8501,19.8501,19.8369,19.8435,16100.0
2007-06-08 15:55:00,30.24,30.26,30.23,30.24,13100.0,19.8435,19.8566,19.8369,19.8435,13100.0
2007-06-11 09:30:00,30.12,30.18,30.09,30.09,3900.0,19.7647,19.8041,19.7451,19.7451,3900.0
2007-06-11 09:35:00,30.09,30.12,30.07,30.1,3300.0,19.7451,19.7647,19.7319,19.7516,3300.0
2007-06-11 09:40:00,30.1,30.19,30.1,30.19,4100.0,19.7516,19.8107,19.7516,19.8107,4100.0
2007-06-11 09:45:00,30.21,30.3,30.21,30.24,3800.0,19.8238,19.8829,19.8238,19.8435,3800.0
2007-06-11 09:50:00,30.24,30.27,30.23,30.25,2600.0,19.8435,19.8632,19.8369,19.8501,2600.0
2007-06-11 09:55:00,30.23,30.24,30.22,30.23,2500.0,19.8369,19.8435,19.8304,19.8369,2500.0
2007-06-11 10:00:00,30.22,30.23,30.21,30.22,4100.0,19.8304,19.8369,19.8238,19.8304,4100.0
2007-06-11 10:05:00,30.23,30.24,30.19,30.21,8300.0,19.8369,19.8435,19.8107,19.8238,8300.0
2007-06-11 10:10:00,30.19,30.19,30.13,30.13,5600.0,19.8107,19.8107,19.7713,19.7713,5600.0
2007-06-11 10:15:00,30.13,30.19,30.13,30.19,5700.0,19.7713,19.8107,19.7713,19.8107,5700.0
2007-06-11 10:20:00,30.19,30.2,30.13,30.13,8500.0,19.8107,19.8172,19.7713,19.7713,8500.0
2007-06-11 10:25:00,30.13,30.16,30.11,30.15,6200.0,19.7713,19.791,19.7582,19.7844,6200.0
2007-06-11 10:30:00,30.14,30.16,30.11,30.13,7600.0,19.7779,19.791,19.7582,19.7713,7600.0
2007-06-11 10:35:00,30.13,30.16,30.13,30.15,10500.0,19.7713,19.791,19.7713,19.7844,10500.0
2007-06-11 10:40:00,30.15,30.17,30.15,30.17,4800.0,19.7844,19.7976,19.7844,19.7976,4800.0
2007-06-11 10:45:00,30.16,30.2,30.16,30.2,3300.0,19.791,19.8172,19.791,19.8172,3300.0
2007-06-11 10:50:00,30.21,30.24,30.21,30.22,2900.0,19.8238,19.8435,19.8238,19.8304,2900.0
2007-06-11 10:55:00,30.23,30.26,30.23,30.26,2000.0,19.8369,19.8566,19.8369,19.8566,2000.0
2007-06-11 11:00:00,30.27,30.27,30.27,30.27,1100.0,19.8632,19.8632,19.8632,19.8632,1100.0
2007-06-11 11:05:00,30.28,30.29,30.25,30.25,5900.0,19.8697,19.8763,19.8501,19.8501,5900.0
2007-06-11 11:10:00,30.25,30.3,30.25,30.3,4900.0,19.8501,19.8829,19.8501,19.8829,4900.0
2007-06-11 11:15:00,30.3,30.3,30.29,30.29,3600.0,19.8829,19.8829,19.8763,19.8763,3600.0
2007-06-11 11:20:00,30.29,30.31,30.29,30.31,2800.0,19.8763,19.8894,19.8763,19.8894,2800.0
2007-06-11 11:25:00,30.32,30.38,30.31,30.35,7400.0,19.896,19.9354,19.8894,19.9157,7400.0
2007-06-11 11:30:00,30.35,30.39,30.3,30.3,14100.0,19.9157,19.9419,19.8829,19.8829,14100.0
2007-06-11 11:35:00,30.3,30.31,30.3,30.3,5300.0,19.8829,19.8894,19.8829,19.8829,5300.0
2007-06-11 11:40:00,30.31,30.4,30.31,30.38,7400.0,19.8894,19.9485,19.8894,19.9354,7400.0
2007-06-11 11:45:00,30.39,30.42,30.39,30.41,3400.0,19.9419,19.9616,19.9419,19.955,3400.0
2007-06-11 11:50:00,30.41,30.42,30.41,30.41,3000.0,19.955,19.9616,19.955,19.955,3000.0
2007-06-11 11:55:00,30.41,30.42,30.38,30.4,5700.0,19.955,19.9616,19.9354,19.9485,5700.0
2007-06-11 12:00:00,30.4,30.43,30.39,30.43,6400.0,19.9485,19.9682,19.9419,19.9682,6400.0
2007-06-11 12:05:00,30.43,30.43,30.41,30.41,4400.0,19.9682,19.9682,19.955,19.955,4400.0
2007-06-11 12:10:00,30.4,30.4,30.39,30.39,1500.0,19.9485,19.9485,19.9419,19.9419,1500.0
2007-06-11 12:15:00,30.39,30.39,30.39,30.39,1300.0,19.9419,19.9419,19.9419,19.9419,1300.0
2007-06-11 12:20:00,30.39,30.41,30.39,30.41,2300.0,19.9419,19.955,19.9419,19.955,2300.0
2007-06-11 12:25:00,30.42,30.42,30.42,30.42,700.0,19.9616,19.9616,19.9616,19.9616,700.0
2007-06-11 12:30:00,30.42,30.45,30.42,30.45,10400.0,19.9616,19.9813,19.9616,19.9813,10400.0
2007-06-11 12:35:00,30.44,30.46,30.44,30.46,4300.0,19.9747,19.9879,19.9747,19.9879,4300.0
2007-06-11 12:40:00,30.46,30.46,30.46,30.46,700.0,19.9879,19.9879,19.9879,19.9879,700.0
2007-06-11 12:45:00,30.47,30.51,30.46,30.5,8900.0,19.9944,20.0207,19.9879,20.0141,8900.0
2007-06-11 12:50:00,30.5,30.52,30.49,30.5,8900.0,20.0141,20.0272,20.0075,20.0141,8900.0
2007-06-11 12:55:00,30.51,30.52,30.51,30.52,2600.0,20.0207,20.0272,20.0207,20.0272,2600.0
2007-06-11 13:00:00,30.52,30.52,30.5,30.5,4200.0,20.0272,20.0272,20.0141,20.0141,4200.0
2007-06-11 13:05:00,30.49,30.5,30.48,30.5,5400.0,20.0075,20.0141,20.001,20.0141,5400.0
2007-06-11 13:10:00,30.51,30.51,30.5,30.5,2600.0,20.0207,20.0207,20.0141,20.0141,2600.0
2007-06-11 13:15:00,30.49,30.51,30.49,30.51,4000.0,20.0075,20.0207,20.0075,20.0207,4000.0
2007-06-11 13:20:00,30.52,30.54,30.52,30.54,1500.0,20.0272,20.0404,20.0272,20.0404,1500.0
2007-06-11 13:25:00,30.53,30.53,30.5,30.5,1700.0,20.0338,20.0338,20.0141,20.0141,1700.0
2007-06-11 13:30:00,30.51,30.51,30.5,30.5,1100.0,20.0207,20.0207,20.0141,20.0141,1100.0
2007-06-11 13:35:00,30.5,30.51,30.49,30.49,4800.0,20.0141,20.0207,20.0075,20.0075,4800.0
2007-06-11 13:40:00,30.49,30.5,30.49,30.49,3100.0,20.0075,20.0141,20.0075,20.0075,3100.0
2007-06-11 13:45:00,30.48,30.49,30.47,30.48,1400.0,20.001,20.0075,19.9944,20.001,1400.0
2007-06-11 13:50:00,30.49,30.5,30.49,30.5,4500.0,20.0075,20.0141,20.0075,20.0141,4500.0
2007-06-11 13:55:00,30.5,30.51,30.49,30.49,2900.0,20.0141,20.0207,20.0075,20.0075,2900.0
2007-06-11 14:00:00,30.49,30.51,30.49,30.51,4600.0,20.0075,20.0207,20.0075,20.0207,4600.0
2007-06-11 14:05:00,30.5,30.52,30.49,30.51,4200.0,20.0141,20.0272,20.0075,20.0207,4200.0
2007-06-11 14:10:00,30.52,30.53,30.49,30.49,6000.0,20.0272,20.0338,20.0075,20.0075,6000.0
2007-06-11 14:15:00,30.49,30.5,30.48,30.49,6100.0,20.0075,20.0141,20.001,20.0075,6100.0
2007-06-11 14:20:00,30.5,30.5,30.48,30.49,2400.0,20.0141,20.0141,20.001,20.0075,2400.0
2007-06-11 14:25:00,30.49,30.5,30.48,30.5,4100.0,20.0075,20.0141,20.001,20.0141,4100.0
2007-06-11 14:30:00,30.49,30.5,30.49,30.49,20000.0,20.0075,20.0141,20.0075,20.0075,20000.0
2007-06-11 14:35:00,30.51,30.51,30.49,30.49,15600.0,20.0207,20.0207,20.0075,20.0075,15600.0
2007-06-11 14:40:00,30.49,30.5,30.45,30.46,13000.0,20.0075,20.0141,19.9813,19.9879,13000.0
2007-06-11 14:45:00,30.45,30.46,30.39,30.4,5500.0,19.9813,19.9879,19.9419,19.9485,5500.0
2007-06-11 14:50:00,30.39,30.44,30.39,30.42,14800.0,19.9419,19.9747,19.9419,19.9616,14800.0
2007-06-11 14:55:00,30.41,30.43,30.39,30.4,4300.0,19.955,19.9682,19.9419,19.9485,4300.0
2007-06-11 15:00:00,30.38,30.39,30.34,30.36,3800.0,19.9354,19.9419,19.9091,19.9222,3800.0
2007-06-11 15:05:00,30.36,30.38,30.35,30.37,8900.0,19.9222,19.9354,19.9157,19.9288,8900.0
2007-06-11 15:10:00,30.37,30.38,30.36,30.36,5300.0,19.9288,19.9354,19.9222,19.9222,5300.0
2007-06-11 15:15:00,30.37,30.38,30.36,30.38,4000.0,19.9288,19.9354,19.9222,19.9354,4000.0
2007-06-11 15:20:00,30.37,30.38,30.35,30.36,7900.0,19.9288,19.9354,19.9157,19.9222,7900.0
2007-06-11 15:25:00,30.36,30.37,30.34,30.35,6100.0,19.9222,19.9288,19.9091,19.9157,6100.0
2007-06-11 15:30:00,30.35,30.35,30.34,30.34,4900.0,19.9157,19.9157,19.9091,19.9091,4900.0
2007-06-11 15:35:00,30.34,30.34,30.31,30.32,10800.0,19.9091,19.9091,19.8894,19.896,10800.0
2007-06-11 15:40:00,30.33,30.33,30.3,30.31,12300.0,19.9025,19.9025,19.8829,19.8894,12300.0
2007-06-11 15:45:00,30.31,30.32,30.3,30.31,5100.0,19.8894,19.896,19.8829,19.8894,5100.0
2007-06-11 15:50:00,30.31,30.31,30.28,30.3,10900.0,19.8894,19.8894,19.8697,19.8829,10900.0
2007-06-11 15:55:00,30.3,30.31,30.28,30.31,12100.0,19.8829,19.8894,19.8697,19.8894,12100.0
2007-06-12 09:30:00,30.12,30.2,30.12,30.2,11200.0,19.7647,19.8172,19.7647,19.8172,11200.0
2007-06-12 09:35:00,30.2,30.26,30.2,30.22,3000.0,19.8172,19.8566,19.8172,19.8304,3000.0
2007-06-12 09:40:00,30.22,30.23,30.16,30.17,4800.0,19.8304,19.8369,19.791,19.7976,4800.0
2007-06-12 09:45:00,30.19,30.25,30.19,30.22,3900.0,19.8107,19.8501,19.8107,19.8304,3900.0
2007-06-12 09:50:00,30.23,30.27,30.23,30.26,2200.0,19.8369,19.8632,19.8369,19.8566,2200.0
2007-06-12 09:55:00,30.28,30.28,30.25,30.26,5100.0,19.8697,19.8697,19.8501,19.8566,5100.0
2007-06-12 10:00:00,30.27,30.29,30.25,30.25,3800.0,19.8632,19.8763,19.8501,19.8501,3800.0
2007-06-12 10:05:00,30.26,30.27,30.25,30.25,3900.0,19.8566,19.8632,19.8501,19.8501,3900.0
2007-06-12 10:10:00,30.25,30.27,30.24,30.24,6800.0,19.8501,19.8632,19.8435,19.8435,6800.0
2007-06-12 10:15:00,30.24,30.25,30.19,30.19,12100.0,19.8435,19.8501,19.8107,19.8107,12100.0
2007-06-12 10:20:00,30.19,30.19,30.18,30.18,5000.0,19.8107,19.8107,19.8041,19.8041,5000.0
2007-06-12 10:25:00,30.18,30.19,30.17,30.19,5400.0,19.8041,19.8107,19.7976,19.8107,5400.0
2007-06-12 10:30:00,30.19,30.26,30.19,30.24,13700.0,19.8107,19.8566,19.8107,19.8435,13700.0
2007-06-12 10:35:00,30.22,30.24,30.19,30.2,18200.0,19.8304,19.8435,19.8107,19.8172,18200.0
2007-06-12 10:40:00,30.19,30.2,30.14,30.18,8500.0,19.8107,19.8172,19.7779,19.8041,8500.0
2007-06-12 10:45:00,30.18,30.19,30.17,30.19,2000.0,19.8041,19.8107,19.7976,19.8107,2000.0
2007-06-12 10:50:00,30.17,30.18,30.16,30.18,2400.0,19.7976,19.8041,19.791,19.8041,2400.0
2007-06-12 10:55:00,30.18,30.19,30.18,30.18,2700.0,19.8041,19.8107,19.8041,19.8041,2700.0
2007-06-12 11:00:00,30.18,30.19,30.13,30.13,5400.0,19.8041,19.8107,19.7713,19.7713,5400.0
2007-06-12 11:05:00,30.14,30.15,30.06,30.06,6100.0,19.7779,19.7844,19.7254,19.7254,6100.0
2007-06-12 11:10:00,30.08,30.17,30.07,30.16,8400.0,19.7385,19.7976,19.7319,19.791,8400.0
2007-06-12 11:15:00,30.14,30.18,30.13,30.13,4500.0,19.7779,19.8041,19.7713,19.7713,4500.0
2007-06-12 11:20:00,30.15,30.18,30.14,30.16,6100.0,19.7844,19.8041,19.7779,19.791,6100.0
2007-06-12 11:25:00,30.16,30.18,30.11,30.11,2900.0,19.791,19.8041,19.7582,19.7582,2900.0
2007-06-12 11:30:00,30.13,30.17,30.13,30.15,4000.0,19.7713,19.7976,19.7713,19.7844,4000.0
2007-06-12 11:35:00,30.14,30.16,30.14,30.15,6700.0,19.7779,19.791,19.7779,19.7844,6700.0
2007-06-12 11:40:00,30.15,30.21,30.15,30.19,7000.0,19.7844,19.8238,19.7844,19.8107,7000.0
2007-06-12 11:45:00,30.19,30.22,30.18,30.21,6900.0,19.8107,19.8304,19.8041,19.8238,6900.0
2007-06-12 11:50:00,30.21,30.23,30.2,30.23,4800.0,19.8238,19.8369,19.8172,19.8369,4800.0
2007-06-12 11:55:00,30.24,30.27,30.2,30.24,12100.0,19.8435,19.8632,19.8172,19.8435,12100.0
2007-06-12 12:00:00,30.24,30.25,30.16,30.17,13300.0,19.8435,19.8501,19.791,19.7976,13300.0
2007-06-12 12:05:00,30.16,30.22,30.16,30.22,5300.0,19.791,19.8304,19.791,19.8304,5300.0
2007-06-12 12:10:00,30.22,30.24,30.2,30.2,11700.0,19.8304,19.8435,19.8172,19.8172,11700.0
2007-06-12 12:15:00,30.2,30.2,30.18,30.18,4100.0,19.8172,19.8172,19.8041,19.8041,4100.0
2007-06-12 12:20:00,30.18,30.18,30.14,30.15,3100.0,19.8041,19.8041,19.7779,19.7844,3100.0
2007-06-12 12:25:00,30.16,30.18,30.16,30.16,7900.0,19.791,19.8041,19.791,19.791,7900.0
2007-06-12 12:30:00,30.16,30.16,30.12,30.12,5200.0,19.791,19.791,19.7647,19.7647,5200.0
2007-06-12 12:35:00,30.13,30.17,30.13,30.15,133700.0,19.7713,19.7976,19.7713,19.7844,133700.0
2007-06-12 12:40:00,30.16,30.2,30.16,30.19,4200.0,19.791,19.8172,19.791,19.8107,4200.0
2007-06-12 12:45:00,30.19,30.2,30.17,30.18,3000.0,19.8107,19.8172,19.7976,19.8041,3000.0
2007-06-12 12:50:00,30.18,30.18,30.17,30.17,3900.0,19.8041,19.8041,19.7976,19.7976,3900.0
2007-06-12 12:55:00,30.15,30.16,30.13,30.15,2100.0,19.7844,19.791,19.7713,19.7844,2100.0
2007-06-12 13:00:00,30.16,30.17,30.13,30.17,2000.0,19.791,19.7976,19.7713,19.7976,2000.0
2007-06-12 13:05:00,30.17,30.17,30.16,30.16,800.0,19.7976,19.7976,19.791,19.791,800.0
2007-06-12 13:10:00,30.16,30.16,30.16,30.16,400.0,19.791,19.791,19.791,19.791,400.0
2007-06-12 13:15:00,30.17,30.22,30.17,30.2,4400.0,19.7976,19.8304,19.7976,19.8172,4400.0
2007-06-12 13:20:00,30.22,30.23,30.2,30.2,2600.0,19.8304,19.8369,19.8172,19.8172,2600.0
2007-06-12 13:25:00,30.22,30.22,30.15,30.16,3700.0,19.8304,19.8304,19.7844,19.791,3700.0
2007-06-12 13:30:00,30.16,30.16,30.14,30.15,2000.0,19.791,19.791,19.7779,19.7844,2000.0
2007-06-12 13:35:00,30.16,30.18,30.14,30.18,4500.0,19.791,19.8041,19.7779,19.8041,4500.0
2007-06-12 13:40:00,30.18,30.2,30.18,30.2,4200.0,19.8041,19.8172,19.8041,19.8172,4200.0
2007-06-12 13:45:00,30.21,30.33,30.21,30.32,9400.0,19.8238,19.9025,19.8238,19.896,9400.0
2007-06-12 13:50:00,30.32,30.33,30.27,30.27,3300.0,19.896,19.9025,19.8632,19.8632,3300.0
2007-06-12 13:55:00,30.28,30.3,30.27,30.28,2600.0,19.8697,19.8829,19.8632,19.8697,2600.0
2007-06-12 14:00:00,30.27,30.38,30.27,30.36,10600.0,19.8632,19.9354,19.8632,19.9222,10600.0
2007-06-12 14:05:00,30.36,30.38,30.33,30.33,7000.0,19.9222,19.9354,19.9025,19.9025,7000.0
2007-06-12 14:10:00,30.34,30.34,30.32,30.33,1200.0,19.9091,19.9091,19.896,19.9025,1200.0
2007-06-12 14:15:00,30.34,30.34,30.27,30.29,2500.0,19.9091,19.9091,19.8632,19.8763,2500.0
2007-06-12 14:20:00,30.27,30.28,30.25,30.27,4100.0,19.8632,19.8697,19.8501,19.8632,4100.0
2007-06-12 14:25:00,30.27,30.28,30.24,30.24,4300.0,19.8632,19.8697,19.8435,19.8435,4300.0
2007-06-12 14:30:00,30.26,30.29,30.24,30.24,4800.0,19.8566,19.8763,19.8435,19.8435,4800.0
2007-06-12 14:35:00,30.24,30.29,30.22,30.22,5200.0,19.8435,19.8763,19.8304,19.8304,5200.0
2007-06-12 14:40:00,30.19,30.19,30.13,30.13,6700.0,19.8107,19.8107,19.7713,19.7713,6700.0
2007-06-12 14:45:00,30.15,30.15,30.13,30.13,5100.0,19.7844,19.7844,19.7713,19.7713,5100.0
2007-06-12 14:50:00,30.13,30.17,30.13,30.17,3500.0,19.7713,19.7976,19.7713,19.7976,3500.0
2007-06-12 14:55:00,30.18,30.18,30.13,30.15,2900.0,19.8041,19.8041,19.7713,19.7844,2900.0
2007-06-12 15:00:00,30.16,30.17,30.13,30.13,5700.0,19.791,19.7976,19.7713,19.7713,5700.0
2007-06-12 15:05:00,30.13,30.15,30.07,30.1,15300.0,19.7713,19.7844,19.7319,19.7516,15300.0
2007-06-12 15:10:00,30.11,30.11,30.04,30.04,7000.0,19.7582,19.7582,19.7123,19.7123,7000.0
2007-06-12 15:15:00,30.04,30.08,30.03,30.06,9800.0,19.7123,19.7385,19.7057,19.7254,9800.0
2007-06-12 15:20:00,30.07,30.08,30.05,30.08,4100.0,19.7319,19.7385,19.7188,19.7385,4100.0
2007-06-12 15:25:00,30.07,30.08,30.04,30.06,13300.0,19.7319,19.7385,19.7123,19.7254,13300.0
2007-06-12 15:30:00,30.05,30.07,29.99,30.03,27800.0,19.7188,19.7319,19.6794,19.7057,27800.0
2007-06-12 15:35:00,30.02,30.06,29.99,30.03,15700.0,19.6991,19.7254,19.6794,19.7057,15700.0
2007-06-12 15:40:00,30.04,30.04,30.01,30.02,7100.0,19.7123,19.7123,19.6926,19.6991,7100.0
2007-06-12 15:45:00,30.03,30.04,30.02,30.03,7700.0,19.7057,19.7123,19.6991,19.7057,7700.0
2007-06-12 15:50:00,30.03,30.06,30.02,30.05,18500.0,19.7057,19.7254,19.6991,19.7188,18500.0
2007-06-12 15:55:00,30.03,30.05,29.99,30.0,44800.0,19.7057,19.7188,19.6794,19.686,44800.0
2007-06-13 09:30:00,30.08,30.08,30.07,30.07,3500.0,19.7385,19.7385,19.7319,19.7319,3500.0
2007-06-13 09:35:00,30.07,30.18,30.05,30.18,1500.0,19.7319,19.8041,19.7188,19.8041,1500.0
2007-06-13 09:40:00,30.15,30.15,30.08,30.08,2200.0,19.7844,19.7844,19.7385,19.7385,2200.0
2007-06-13 09:45:00,30.09,30.1,30.06,30.07,18800.0,19.7451,19.7516,19.7254,19.7319,18800.0
2007-06-13 09:50:00,30.08,30.2,30.08,30.2,38400.0,19.7385,19.8172,19.7385,19.8172,38400.0
2007-06-13 09:55:00,30.16,30.22,30.16,30.22,42400.0,19.791,19.8304,19.791,19.8304,42400.0
2007-06-13 10:00:00,30.22,30.23,30.17,30.19,7200.0,19.8304,19.8369,19.7976,19.8107,7200.0
2007-06-13 10:05:00,30.2,30.22,30.18,30.18,2600.0,19.8172,19.8304,19.8041,19.8041,2600.0
2007-06-13 10:10:00,30.18,30.2,30.17,30.19,1200.0,19.8041,19.8172,19.7976,19.8107,1200.0
2007-06-13 10:15:00,30.17,30.26,30.17,30.26,4200.0,19.7976,19.8566,19.7976,19.8566,4200.0
2007-06-13 10:20:00,30.25,30.39,30.25,30.39,9800.0,19.8501,19.9419,19.8501,19.9419,9800.0
2007-06-13 10:25:00,30.39,30.4,30.29,30.29,4500.0,19.9419,19.9485,19.8763,19.8763,4500.0
2007-06-13 10:30:00,30.29,30.3,30.27,30.27,5000.0,19.8763,19.8829,19.8632,19.8632,5000.0
2007-06-13 10:35:00,30.27,30.27,30.21,30.21,7000.0,19.8632,19.8632,19.8238,19.8238,7000.0
2007-06-13 10:40:00,30.21,30.26,30.21,30.26,5600.0,19.8238,19.8566,19.8238,19.8566,5600.0
2007-06-13 10:45:00,30.25,30.32,30.25,30.32,6400.0,19.8501,19.896,19.8501,19.896,6400.0
2007-06-13 10:50:00,30.35,30.38,30.33,30.34,10400.0,19.9157,19.9354,19.9025,19.9091,10400.0
2007-06-13 10:55:00,30.34,30.44,30.34,30.42,42900.0,19.9091,19.9747,19.9091,19.9616,42900.0
2007-06-13 11:00:00,30.42,30.46,30.41,30.44,17500.0,19.9616,19.9879,19.955,19.9747,17500.0
2007-06-13 11:05:00,30.45,30.5,30.39,30.41,28200.0,19.9813,20.0141,19.9419,19.955,28200.0
2007-06-13 11:10:00,30.4,30.42,30.36,30.36,21400.0,19.9485,19.9616,19.9222,19.9222,21400.0
2007-06-13 11:15:00,30.36,30.38,30.34,30.36,17800.0,19.9222,19.9354,19.9091,19.9222,17800.0
2007-06-13 11:20:00,30.37,30.37,30.33,30.33,6300.0,19.9288,19.9288,19.9025,19.9025,6300.0
2007-06-13 11:25:00,30.33,30.36,30.32,30.32,8500.0,19.9025,19.9222,19.896,19.896,8500.0
2007-06-13 11:30:00,30.31,30.32,30.28,30.3,10700.0,19.8894,19.896,19.8697,19.8829,10700.0
2007-06-13 11:35:00,30.32,30.35,30.3,30.3,13200.0,19.896,19.9157,19.8829,19.8829,13200.0
2007-06-13 11:40:00,30.3,30.31,30.3,30.3,7100.0,19.8829,19.8894,19.8829,19.8829,7100.0
2007-06-13 11:45:00,30.3,30.31,30.28,30.3,9100.0,19.8829,19.8894,19.8697,19.8829,9100.0
2007-06-13 11:50:00,30.3,30.33,30.29,30.33,9600.0,19.8829,19.9025,19.8763,19.9025,9600.0
2007-06-13 11:55:00,30.33,30.35,30.32,30.33,8100.0,19.9025,19.9157,19.896,19.9025,8100.0
2007-06-13 12:00:00,30.34,30.4,30.34,30.37,12400.0,19.9091,19.9485,19.9091,19.9288,12400.0
2007-06-13 12:05:00,30.38,30.39,30.38,30.39,5200.0,19.9354,19.9419,19.9354,19.9419,5200.0
2007-06-13 12:10:00,30.39,30.4,30.39,30.39,5700.0,19.9419,19.9485,19.9419,19.9419,5700.0
2007-06-13 12:15:00,30.39,30.41,30.39,30.4,9000.0,19.9419,19.955,19.9419,19.9485,9000.0
2007-06-13 12:20:00,30.4,30.41,30.39,30.39,5100.0,19.9485,19.955,19.9419,19.9419,5100.0
2007-06-13 12:25:00,30.39,30.4,30.36,30.37,11000.0,19.9419,19.9485,19.9222,19.9288,11000.0
2007-06-13 12:30:00,30.38,30.38,30.36,30.36,7200.0,19.9354,19.9354,19.9222,19.9222,7200.0
2007-06-13 12:35:00,30.37,30.41,30.37,30.41,6000.0,19.9288,19.955,19.9288,19.955,6000.0
2007-06-13 12:40:00,30.42,30.45,30.42,30.42,3900.0,19.9616,19.9813,19.9616,19.9616,3900.0
2007-06-13 12:45:00,30.42,30.42,30.41,30.41,800.0,19.9616,19.9616,19.955,19.955,800.0
2007-06-13 12:50:00,30.4,30.41,30.4,30.4,2700.0,19.9485,19.955,19.9485,19.9485,2700.0
2007-06-13 12:55:00,30.4,30.4,30.31,30.32,19100.0,19.9485,19.9485,19.8894,19.896,19100.0
2007-06-13 13:00:00,30.31,30.35,30.31,30.35,6700.0,19.8894,19.9157,19.8894,19.9157,6700.0
2007-06-13 13:05:00,30.34,30.34,30.29,30.29,8700.0,19.9091,19.9091,19.8763,19.8763,8700.0
2007-06-13 13:10:00,30.3,30.31,30.29,30.3,4200.0,19.8829,19.8894,19.8763,19.8829,4200.0
2007-06-13 13:15:00,30.3,30.3,30.26,30.27,3600.0,19.8829,19.8829,19.8566,19.8632,3600.0
2007-06-13 13:20:00,30.28,30.3,30.28,30.3,5400.0,19.8697,19.8829,19.8697,19.8829,5400.0
2007-06-13 13:25:00,30.3,30.3,30.28,30.29,3200.0,19.8829,19.8829,19.8697,19.8763,3200.0
2007-06-13 13:30:00,30.28,30.3,30.28,30.3,6000.0,19.8697,19.8829,19.8697,19.8829,6000.0
2007-06-13 13:35:00,30.29,30.31,30.29,30.3,13400.0,19.8763,19.8894,19.8763,19.8829,13400.0
2007-06-13 13:40:00,30.31,30.31,30.29,30.3,8900.0,19.8894,19.8894,19.8763,19.8829,8900.0
2007-06-13 13:45:00,30.3,30.35,30.3,30.33,3100.0,19.8829,19.9157,19.8829,19.9025,3100.0
2007-06-13 13:50:00,30.33,30.34,30.33,30.34,1400.0,19.9025,19.9091,19.9025,19.9091,1400.0
2007-06-13 13:55:00,30.34,30.38,30.34,30.38,4000.0,19.9091,19.9354,19.9091,19.9354,4000.0
2007-06-13 14:00:00,30.38,30.47,30.38,30.47,8200.0,19.9354,19.9944,19.9354,19.9944,8200.0
2007-06-13 14:05:00,30.47,30.49,30.43,30.47,3500.0,19.9944,20.0075,19.9682,19.9944,3500.0
2007-06-13 14:10:00,30.46,30.52,30.46,30.52,9100.0,19.9879,20.0272,19.9879,20.0272,9100.0
2007-06-13 14:15:00,30.52,30.6,30.52,30.52,9300.0,20.0272,20.0797,20.0272,20.0272,9300.0
2007-06-13 14:20:00,30.52,30.58,30.52,30.58,5800.0,20.0272,20.0666,20.0272,20.0666,5800.0
2007-06-13 14:25:00,30.59,30.61,30.53,30.55,6800.0,20.0732,20.0863,20.0338,20.0469,6800.0
2007-06-13 14:30:00,30.55,30.55,30.53,30.55,3600.0,20.0469,20.0469,20.0338,20.0469,3600.0
2007-06-13 14:35:00,30.53,30.57,30.53,30.57,3900.0,20.0338,20.06,20.0338,20.06,3900.0
2007-06-13 14:40:00,30.56,30.57,30.52,30.55,3900.0,20.0535,20.06,20.0272,20.0469,3900.0
2007-06-13 14:45:00,30.55,30.58,30.54,30.56,4300.0,20.0469,20.0666,20.0404,20.0535,4300.0
2007-06-13 14:50:00,30.56,30.57,30.55,30.55,4600.0,20.0535,20.06,20.0469,20.0469,4600.0
2007-06-13 14:55:00,30.57,30.59,30.55,30.58,5200.0,20.06,20.0732,20.0469,20.0666,5200.0
2007-06-13 15:00:00,30.58,30.6,30.56,30.57,8100.0,20.0666,20.0797,20.0535,20.06,8100.0
2007-06-13 15:05:00,30.57,30.59,30.54,30.56,6500.0,20.06,20.0732,20.0404,20.0535,6500.0
2007-06-13 15:10:00,30.56,30.58,30.54,30.56,5200.0,20.0535,20.0666,20.0404,20.0535,5200.0
2007-06-13 15:15:00,30.55,30.58,30.55,30.57,8400.0,20.0469,20.0666,20.0469,20.06,8400.0
2007-06-13 15:20:00,30.56,30.57,30.53,30.56,11900.0,20.0535,20.06,20.0338,20.0535,11900.0
2007-06-13 15:25:00,30.56,30.6,30.53,30.55,18200.0,20.0535,20.0797,20.0338,20.0469,18200.0
2007-06-13 15:30:00,30.54,30.56,30.53,30.53,18800.0,20.0404,20.0535,20.0338,20.0338,18800.0
2007-06-13 15:35:00,30.53,30.59,30.53,30.58,8700.0,20.0338,20.0732,20.0338,20.0666,8700.0
2007-06-13 15:40:00,30.59,30.65,30.58,30.65,15000.0,20.0732,20.1125,20.0666,20.1125,15000.0
2007-06-13 15:45:00,30.65,30.65,30.61,30.63,21400.0,20.1125,20.1125,20.0863,20.0994,21400.0
2007-06-13 15:50:00,30.64,30.66,30.57,30.62,20500.0,20.106,20.1191,20.06,20.0928,20500.0
2007-06-13 15:55:00,30.61,30.62,30.56,30.59,24500.0,20.0863,20.0928,20.0535,20.0732,24500.0
2007-06-14 09:30:00,30.67,30.73,30.59,30.61,2800.0,20.1257,20.165,20.0732,20.0863,2800.0
2007-06-14 09:35:00,30.64,30.73,30.55,30.59,9500.0,20.106,20.165,20.0469,20.0732,9500.0
2007-06-14 09:40:00,30.57,30.6,30.56,30.57,2800.0,20.06,20.0797,20.0535,20.06,2800.0
2007-06-14 09:45:00,30.57,30.63,30.54,30.59,16800.0,20.06,20.0994,20.0404,20.0732,16800.0
2007-06-14 09:50:00,30.57,30.67,30.57,30.67,6900.0,20.06,20.1257,20.06,20.1257,6900.0
2007-06-14 09:55:00,30.64,30.7,30.62,30.69,7500.0,20.106,20.1453,20.0928,20.1388,7500.0
2007-06-14 10:00:00,30.68,30.69,30.63,30.63,9000.0,20.1322,20.1388,20.0994,20.0994,9000.0
2007-06-14 10:05:00,30.64,30.65,30.63,30.65,5000.0,20.106,20.1125,20.0994,20.1125,5000.0
2007-06-14 10:10:00,30.66,30.68,30.66,30.67,4700.0,20.1191,20.1322,20.1191,20.1257,4700.0
2007-06-14 10:15:00,30.66,30.69,30.66,30.66,6000.0,20.1191,20.1388,20.1191,20.1191,6000.0
2007-06-14 10:20:00,30.66,30.69,30.65,30.65,3100.0,20.1191,20.1388,20.1125,20.1125,3100.0
2007-06-14 10:25:00,30.65,30.68,30.65,30.67,2400.0,20.1125,20.1322,20.1125,20.1257,2400.0
2007-06-14 10:30:00,30.68,30.77,30.66,30.77,10000.0,20.1322,20.1913,20.1191,20.1913,10000.0
2007-06-14 10:35:00,30.78,30.79,30.69,30.69,14300.0,20.1978,20.2044,20.1388,20.1388,14300.0
2007-06-14 10:40:00,30.69,30.81,30.69,30.81,7300.0,20.1388,20.2175,20.1388,20.2175,7300.0
2007-06-14 10:45:00,30.79,30.79,30.71,30.71,7900.0,20.2044,20.2044,20.1519,20.1519,7900.0
2007-06-14 10:50:00,30.71,30.72,30.66,30.67,3500.0,20.1519,20.1585,20.1191,20.1257,3500.0
2007-06-14 10:55:00,30.68,30.69,30.66,30.67,3000.0,20.1322,20.1388,20.1191,20.1257,3000.0
2007-06-14 11:00:00,30.67,30.69,30.63,30.65,9200.0,20.1257,20.1388,20.0994,20.1125,9200.0
2007-06-14 11:05:00,30.65,30.65,30.64,30.64,1500.0,20.1125,20.1125,20.106,20.106,1500.0
2007-06-14 11:10:00,30.64,30.64,30.55,30.55,14800.0,20.106,20.106,20.0469,20.0469,14800.0
2007-06-14 11:15:00,30.56,30.58,30.55,30.57,3300.0,20.0535,20.0666,20.0469,20.06,3300.0
2007-06-14 11:20:00,30.57,30.59,30.56,30.56,5000.0,20.06,20.0732,20.0535,20.0535,5000.0
2007-06-14 11:25:00,30.56,30.58,30.55,30.55,3200.0,20.0535,20.0666,20.0469,20.0469,3200.0
2007-06-14 11:30:00,30.56,30.57,30.54,30.55,8100.0,20.0535,20.06,20.0404,20.0469,8100.0
2007-06-14 11:35:00,30.56,30.57,30.55,30.55,3600.0,20.0535,20.06,20.0469,20.0469,3600.0
2007-06-14 11:40:00,30.55,30.56,30.53,30.54,4700.0,20.0469,20.0535,20.0338,20.0404,4700.0
2007-06-14 11:45:00,30.53,30.54,30.49,30.49,7200.0,20.0338,20.0404,20.0075,20.0075,7200.0
2007-06-14 11:50:00,30.48,30.48,30.42,30.42,6300.0,20.001,20.001,19.9616,19.9616,6300.0
2007-06-14 11:55:00,30.43,30.46,30.43,30.45,6000.0,19.9682,19.9879,19.9682,19.9813,6000.0
2007-06-14 12:00:00,30.45,30.49,30.45,30.49,4300.0,19.9813,20.0075,19.9813,20.0075,4300.0
2007-06-14 12:05:00,30.49,30.49,30.47,30.48,3000.0,20.0075,20.0075,19.9944,20.001,3000.0
2007-06-14 12:10:00,30.49,30.53,30.48,30.5,13900.0,20.0075,20.0338,20.001,20.0141,13900.0
2007-06-14 12:15:00,30.51,30.54,30.49,30.49,8400.0,20.0207,20.0404,20.0075,20.0075,8400.0
2007-06-14 12:20:00,30.5,30.54,30.5,30.54,10300.0,20.0141,20.0404,20.0141,20.0404,10300.0
2007-06-14 12:25:00,30.54,30.55,30.48,30.5,9800.0,20.0404,20.0469,20.001,20.0141,9800.0
2007-06-14 12:30:00,30.5,30.52,30.49,30.51,2400.0,20.0141,20.0272,20.0075,20.0207,2400.0
2007-06-14 12:35:00,30.51,30.51,30.49,30.49,3000.0,20.0207,20.0207,20.0075,20.0075,3000.0
2007-06-14 12:40:00,30.48,30.5,30.48,30.49,1200.0,20.001,20.0141,20.001,20.0075,1200.0
2007-06-14 12:45:00,30.49,30.5,30.47,30.48,7100.0,20.0075,20.0141,19.9944,20.001,7100.0
2007-06-14 12:50:00,30.48,30.5,30.48,30.49,4600.0,20.001,20.0141,20.001,20.0075,4600.0
2007-06-14 12:55:00,30.49,30.49,30.45,30.45,3700.0,20.0075,20.0075,19.9813,19.9813,3700.0
2007-06-14 13:00:00,30.44,30.47,30.44,30.46,2000.0,19.9747,19.9944,19.9747,19.9879,2000.0
2007-06-14 13:05:00,30.47,30.54,30.46,30.49,24200.0,19.9944,20.0404,19.9879,20.0075,24200.0
2007-06-14 13:10:00,30.48,30.49,30.47,30.49,2200.0,20.001,20.0075,19.9944,20.0075,2200.0
2007-06-14 13:15:00,30.49,30.49,30.48,30.49,2900.0,20.0075,20.0075,20.001,20.0075,2900.0
2007-06-14 13:20:00,30.5,30.5,30.48,30.49,1500.0,20.0141,20.0141,20.001,20.0075,1500.0
2007-06-14 13:25:00,30.48,30.49,30.48,30.48,3000.0,20.001,20.0075,20.001,20.001,3000.0
2007-06-14 13:30:00,30.48,30.49,30.47,30.49,3700.0,20.001,20.0075,19.9944,20.0075,3700.0
2007-06-14 13:35:00,30.49,30.5,30.47,30.48,4400.0,20.0075,20.0141,19.9944,20.001,4400.0
2007-06-14 13:40:00,30.48,30.49,30.48,30.49,2900.0,20.001,20.0075,20.001,20.0075,2900.0
2007-06-14 13:45:00,30.49,30.5,30.48,30.5,3100.0,20.0075,20.0141,20.001,20.0141,3100.0
2007-06-14 13:50:00,30.49,30.53,30.49,30.49,6800.0,20.0075,20.0338,20.0075,20.0075,6800.0
2007-06-14 13:55:00,30.49,30.49,30.47,30.47,2400.0,20.0075,20.0075,19.9944,19.9944,2400.0
2007-06-14 14:00:00,30.48,30.5,30.48,30.5,4100.0,20.001,20.0141,20.001,20.0141,4100.0
2007-06-14 14:05:00,30.5,30.5,30.47,30.5,5200.0,20.0141,20.0141,19.9944,20.0141,5200.0
2007-06-14 14:10:00,30.49,30.5,30.48,30.48,2100.0,20.0075,20.0141,20.001,20.001,2100.0
2007-06-14 14:15:00,30.49,30.51,30.48,30.49,13700.0,20.0075,20.0207,20.001,20.0075,13700.0
2007-06-14 14:20:00,30.49,30.49,30.46,30.49,1900.0,20.0075,20.0075,19.9879,20.0075,1900.0
2007-06-14 14:25:00,30.5,30.5,30.45,30.45,5600.0,20.0141,20.0141,19.9813,19.9813,5600.0
2007-06-14 14:30:00,30.46,30.49,30.45,30.49,7800.0,19.9879,20.0075,19.9813,20.0075,7800.0
2007-06-14 14:35:00,30.5,30.65,30.49,30.5,35700.0,20.0141,20.1125,20.0075,20.0141,35700.0
2007-06-14 14:40:00,30.5,30.5,30.47,30.47,8200.0,20.0141,20.0141,19.9944,19.9944,8200.0
2007-06-14 14:45:00,30.48,30.48,30.44,30.46,5900.0,20.001,20.001,19.9747,19.9879,5900.0
2007-06-14 14:50:00,30.47,30.5,30.44,30.45,7700.0,19.9944,20.0141,19.9747,19.9813,7700.0
2007-06-14 14:55:00,30.45,30.48,30.43,30.44,3200.0,19.9813,20.001,19.9682,19.9747,3200.0
2007-06-14 15:00:00,30.45,30.47,30.44,30.45,5200.0,19.9813,19.9944,19.9747,19.9813,5200.0
2007-06-14 15:05:00,30.44,30.47,30.44,30.46,3700.0,19.9747,19.9944,19.9747,19.9879,3700.0
2007-06-14 15:10:00,30.46,30.48,30.45,30.47,5600.0,19.9879,20.001,19.9813,19.9944,5600.0
2007-06-14 15:15:00,30.46,30.48,30.46,30.47,3000.0,19.9879,20.001,19.9879,19.9944,3000.0
2007-06-14 15:20:00,30.48,30.49,30.46,30.47,7000.0,20.001,20.0075,19.9879,19.9944,7000.0
2007-06-14 15:25:00,30.49,30.5,30.45,30.48,18700.0,20.0075,20.0141,19.9813,20.001,18700.0
2007-06-14 15:30:00,30.5,30.52,30.46,30.5,64400.0,20.0141,20.0272,19.9879,20.0141,64400.0
2007-06-14 15:35:00,30.49,30.5,30.47,30.5,5900.0,20.0075,20.0141,19.9944,20.0141,5900.0
2007-06-14 15:40:00,30.51,30.52,30.49,30.49,7700.0,20.0207,20.0272,20.0075,20.0075,7700.0
2007-06-14 15:45:00,30.5,30.5,30.47,30.47,7200.0,20.0141,20.0141,19.9944,19.9944,7200.0
2007-06-14 15:50:00,30.47,30.51,30.46,30.49,29800.0,19.9944,20.0207,19.9879,20.0075,29800.0
2007-06-14 15:55:00,30.47,30.5,30.44,30.49,13300.0,19.9944,20.0141,19.9747,20.0075,13300.0
2007-06-15 09:30:00,30.59,30.61,30.55,30.56,89300.0,20.0732,20.0863,20.0469,20.0535,89300.0
2007-06-15 09:35:00,30.53,30.54,30.49,30.52,10900.0,20.0338,20.0404,20.0075,20.0272,10900.0
2007-06-15 09:40:00,30.51,30.52,30.39,30.43,7500.0,20.0207,20.0272,19.9419,19.9682,7500.0
2007-06-15 09:45:00,30.42,30.48,30.42,30.45,6900.0,19.9616,20.001,19.9616,19.9813,6900.0
2007-06-15 09:50:00,30.44,30.59,30.43,30.59,15100.0,19.9747,20.0732,19.9682,20.0732,15100.0
2007-06-15 09:55:00,30.57,30.61,30.53,30.59,6300.0,20.06,20.0863,20.0338,20.0732,6300.0
2007-06-15 10:00:00,30.61,30.61,30.5,30.52,10800.0,20.0863,20.0863,20.0141,20.0272,10800.0
2007-06-15 10:05:00,30.51,30.52,30.49,30.51,15600.0,20.0207,20.0272,20.0075,20.0207,15600.0
2007-06-15 10:10:00,30.52,30.56,30.49,30.55,14200.0,20.0272,20.0535,20.0075,20.0469,14200.0
2007-06-15 10:15:00,30.55,30.61,30.55,30.58,14600.0,20.0469,20.0863,20.0469,20.0666,14600.0
2007-06-15 10:20:00,30.58,30.58,30.55,30.56,6000.0,20.0666,20.0666,20.0469,20.0535,6000.0
2007-06-15 10:25:00,30.57,30.58,30.55,30.55,8200.0,20.06,20.0666,20.0469,20.0469,8200.0
2007-06-15 10:30:00,30.56,30.6,30.55,30.58,12300.0,20.0535,20.0797,20.0469,20.0666,12300.0
2007-06-15 10:35:00,30.59,30.62,30.58,30.62,9800.0,20.0732,20.0928,20.0666,20.0928,9800.0
2007-06-15 10:40:00,30.62,30.63,30.6,30.61,9700.0,20.0928,20.0994,20.0797,20.0863,9700.0
2007-06-15 10:45:00,30.6,30.64,30.6,30.63,6000.0,20.0797,20.106,20.0797,20.0994,6000.0
2007-06-15 10:50:00,30.64,30.64,30.62,30.62,5200.0,20.106,20.106,20.0928,20.0928,5200.0
2007-06-15 10:55:00,30.62,30.64,30.62,30.62,5400.0,20.0928,20.106,20.0928,20.0928,5400.0
2007-06-15 11:00:00,30.63,30.64,30.62,30.62,7600.0,20.0994,20.106,20.0928,20.0928,7600.0
2007-06-15 11:05:00,30.62,30.64,30.61,30.62,2700.0,20.0928,20.106,20.0863,20.0928,2700.0
2007-06-15 11:10:00,30.61,30.62,30.6,30.61,7500.0,20.0863,20.0928,20.0797,20.0863,7500.0
2007-06-15 11:15:00,30.6,30.62,30.6,30.61,7100.0,20.0797,20.0928,20.0797,20.0863,7100.0
2007-06-15 11:20:00,30.61,30.62,30.6,30.61,3000.0,20.0863,20.0928,20.0797,20.0863,3000.0
2007-06-15 11:25:00,30.61,30.61,30.6,30.6,7500.0,20.0863,20.0863,20.0797,20.0797,7500.0
2007-06-15 11:30:00,30.61,30.61,30.58,30.59,11900.0,20.0863,20.0863,20.0666,20.0732,11900.0
2007-06-15 11:35:00,30.58,30.61,30.58,30.61,7100.0,20.0666,20.0863,20.0666,20.0863,7100.0
2007-06-15 11:40:00,30.61,30.65,30.61,30.64,6700.0,20.0863,20.1125,20.0863,20.106,6700.0
2007-06-15 11:45:00,30.63,30.66,30.62,30.65,8000.0,20.0994,20.1191,20.0928,20.1125,8000.0
2007-06-15 11:50:00,30.66,30.67,30.65,30.65,4500.0,20.1191,20.1257,20.1125,20.1125,4500.0
2007-06-15 11:55:00,30.66,30.67,30.64,30.65,9000.0,20.1191,20.1257,20.106,20.1125,9000.0
2007-06-15 12:00:00,30.65,30.68,30.64,30.66,8000.0,20.1125,20.1322,20.106,20.1191,8000.0
2007-06-15 12:05:00,30.67,30.68,30.65,30.68,13800.0,20.1257,20.1322,20.1125,20.1322,13800.0
2007-06-15 12:10:00,30.66,30.67,30.66,30.67,5900.0,20.1191,20.1257,20.1191,20.1257,5900.0
2007-06-15 12:15:00,30.66,30.67,30.65,30.66,6100.0,20.1191,20.1257,20.1125,20.1191,6100.0
2007-06-15 12:20:00,30.65,30.67,30.64,30.67,8800.0,20.1125,20.1257,20.106,20.1257,8800.0
2007-06-15 12:25:00,30.67,30.68,30.67,30.67,9900.0,20.1257,20.1322,20.1257,20.1257,9900.0
2007-06-15 12:30:00,30.67,30.67,30.64,30.64,20400.0,20.1257,20.1257,20.106,20.106,20400.0
2007-06-15 12:35:00,30.65,30.66,30.64,30.64,3600.0,20.1125,20.1191,20.106,20.106,3600.0
2007-06-15 12:40:00,30.64,30.65,30.64,30.65,6600.0,20.106,20.1125,20.106,20.1125,6600.0
2007-06-15 12:45:00,30.64,30.65,30.63,30.64,7600.0,20.106,20.1125,20.0994,20.106,7600.0
2007-06-15 12:50:00,30.64,30.65,30.6,30.62,6800.0,20.106,20.1125,20.0797,20.0928,6800.0
2007-06-15 12:55:00,30.62,30.63,30.61,30.61,2200.0,20.0928,20.0994,20.0863,20.0863,2200.0
2007-06-15 13:00:00,30.61,30.62,30.6,30.61,8000.0,20.0863,20.0928,20.0797,20.0863,8000.0
2007-06-15 13:05:00,30.61,30.61,30.59,30.59,16100.0,20.0863,20.0863,20.0732,20.0732,16100.0
2007-06-15 13:10:00,30.6,30.61,30.59,30.6,16600.0,20.0797,20.0863,20.0732,20.0797,16600.0
2007-06-15 13:15:00,30.59,30.62,30.59,30.6,7900.0,20.0732,20.0928,20.0732,20.0797,7900.0
2007-06-15 13:20:00,30.61,30.61,30.6,30.6,6600.0,20.0863,20.0863,20.0797,20.0797,6600.0
2007-06-15 13:25:00,30.6,30.61,30.6,30.61,2500.0,20.0797,20.0863,20.0797,20.0863,2500.0
2007-06-15 13:30:00,30.6,30.61,30.59,30.6,9100.0,20.0797,20.0863,20.0732,20.0797,9100.0
2007-06-15 13:35:00,30.6,30.61,30.6,30.61,2900.0,20.0797,20.0863,20.0797,20.0863,2900.0
2007-06-15 13:40:00,30.6,30.61,30.57,30.58,18800.0,20.0797,20.0863,20.06,20.0666,18800.0
2007-06-15 13:45:00,30.59,30.61,30.58,30.59,6500.0,20.0732,20.0863,20.0666,20.0732,6500.0
2007-06-15 13:50:00,30.6,30.61,30.59,30.6,8900.0,20.0797,20.0863,20.0732,20.0797,8900.0
2007-06-15 13:55:00,30.61,30.61,30.6,30.6,3700.0,20.0863,20.0863,20.0797,20.0797,3700.0
2007-06-15 14:00:00,30.61,30.61,30.58,30.58,6900.0,20.0863,20.0863,20.0666,20.0666,6900.0
2007-06-15 14:05:00,30.6,30.6,30.55,30.57,15100.0,20.0797,20.0797,20.0469,20.06,15100.0
2007-06-15 14:10:00,30.55,30.6,30.55,30.59,14600.0,20.0469,20.0797,20.0469,20.0732,14600.0
2007-06-15 14:15:00,30.59,30.61,30.59,30.6,3800.0,20.0732,20.0863,20.0732,20.0797,3800.0
2007-06-15 14:20:00,30.6,30.61,30.58,30.59,9100.0,20.0797,20.0863,20.0666,20.0732,9100.0
2007-06-15 14:25:00,30.58,30.59,30.57,30.57,6900.0,20.0666,20.0732,20.06,20.06,6900.0
2007-06-15 14:30:00,30.57,30.58,30.54,30.57,18700.0,20.06,20.0666,20.0404,20.06,18700.0
2007-06-15 14:35:00,30.58,30.61,30.58,30.6,4800.0,20.0666,20.0863,20.0666,20.0797,4800.0
2007-06-15 14:40:00,30.59,30.6,30.58,30.59,5200.0,20.0732,20.0797,20.0666,20.0732,5200.0
2007-06-15 14:45:00,30.6,30.6,30.58,30.59,6300.0,20.0797,20.0797,20.0666,20.0732,6300.0
2007-06-15 14:50:00,30.59,30.6,30.58,30.6,4900.0,20.0732,20.0797,20.0666,20.0797,4900.0
2007-06-15 14:55:00,30.6,30.61,30.57,30.59,18100.0,20.0797,20.0863,20.06,20.0732,18100.0
2007-06-15 15:00:00,30.59,30.61,30.58,30.61,17400.0,20.0732,20.0863,20.0666,20.0863,17400.0
2007-06-15 15:05:00,30.6,30.62,30.59,30.59,21600.0,20.0797,20.0928,20.0732,20.0732,21600.0
2007-06-15 15:10:00,30.61,30.62,30.59,30.62,9600.0,20.0863,20.0928,20.0732,20.0928,9600.0
2007-06-15 15:15:00,30.62,30.62,30.59,30.6,10500.0,20.0928,20.0928,20.0732,20.0797,10500.0
2007-06-15 15:20:00,30.6,30.61,30.56,30.6,22300.0,20.0797,20.0863,20.0535,20.0797,22300.0
2007-06-15 15:25:00,30.6,30.61,30.58,30.58,14500.0,20.0797,20.0863,20.0666,20.0666,14500.0
2007-06-15 15:30:00,30.59,30.59,30.57,30.58,14800.0,20.0732,20.0732,20.06,20.0666,14800.0
2007-06-15 15:35:00,30.58,30.58,30.52,30.52,21600.0,20.0666,20.0666,20.0272,20.0272,21600.0
2007-06-15 15:40:00,30.53,30.53,30.45,30.48,63900.0,20.0338,20.0338,19.9813,20.001,63900.0
2007-06-15 15:45:00,30.49,30.5,30.48,30.49,12400.0,20.0075,20.0141,20.001,20.0075,12400.0
2007-06-15 15:50:00,30.49,30.56,30.49,30.56,27300.0,20.0075,20.0535,20.0075,20.0535,27300.0
2007-06-15 15:55:00,30.56,30.56,30.52,30.55,26600.0,20.0535,20.0535,20.0272,20.0469,26600.0
2007-06-18 09:30:00,30.65,30.78,30.65,30.71,6000.0,20.1125,20.1978,20.1125,20.1519,6000.0
2007-06-18 09:35:00,30.74,30.74,30.66,30.7,3800.0,20.1716,20.1716,20.1191,20.1453,3800.0
2007-06-18 09:40:00,30.7,30.71,30.62,30.69,5200.0,20.1453,20.1519,20.0928,20.1388,5200.0
2007-06-18 09:45:00,30.66,30.68,30.51,30.53,13100.0,20.1191,20.1322,20.0207,20.0338,13100.0
2007-06-18 09:50:00,30.54,30.6,30.51,30.53,14300.0,20.0404,20.0797,20.0207,20.0338,14300.0
2007-06-18 09:55:00,30.52,30.58,30.51,30.58,8900.0,20.0272,20.0666,20.0207,20.0666,8900.0
2007-06-18 10:00:00,30.57,30.57,30.42,30.42,16100.0,20.06,20.06,19.9616,19.9616,16100.0
2007-06-18 10:05:00,30.43,30.51,30.41,30.51,10300.0,19.9682,20.0207,19.955,20.0207,10300.0
2007-06-18 10:10:00,30.52,30.56,30.51,30.56,3100.0,20.0272,20.0535,20.0207,20.0535,3100.0
2007-06-18 10:15:00,30.59,30.59,30.56,30.56,26400.0,20.0732,20.0732,20.0535,20.0535,26400.0
2007-06-18 10:20:00,30.56,30.64,30.56,30.63,27700.0,20.0535,20.106,20.0535,20.0994,27700.0
2007-06-18 10:25:00,30.64,30.65,30.62,30.63,3400.0,20.106,20.1125,20.0928,20.0994,3400.0
2007-06-18 10:30:00,30.61,30.66,30.6,30.65,8900.0,20.0863,20.1191,20.0797,20.1125,8900.0
2007-06-18 10:35:00,30.65,30.67,30.6,30.61,20300.0,20.1125,20.1257,20.0797,20.0863,20300.0
2007-06-18 10:40:00,30.61,30.64,30.61,30.64,6800.0,20.0863,20.106,20.0863,20.106,6800.0
2007-06-18 10:45:00,30.63,30.64,30.6,30.6,5100.0,20.0994,20.106,20.0797,20.0797,5100.0
2007-06-18 10:50:00,30.62,30.64,30.6,30.63,14400.0,20.0928,20.106,20.0797,20.0994,14400.0
2007-06-18 10:55:00,30.63,30.64,30.61,30.62,3100.0,20.0994,20.106,20.0863,20.0928,3100.0
2007-06-18 11:00:00,30.63,30.63,30.61,30.62,3300.0,20.0994,20.0994,20.0863,20.0928,3300.0
2007-06-18 11:05:00,30.63,30.64,30.62,30.63,1900.0,20.0994,20.106,20.0928,20.0994,1900.0
2007-06-18 11:10:00,30.63,30.64,30.62,30.63,1600.0,20.0994,20.106,20.0928,20.0994,1600.0
2007-06-18 11:15:00,30.64,30.71,30.63,30.71,9900.0,20.106,20.1519,20.0994,20.1519,9900.0
2007-06-18 11:20:00,30.72,30.74,30.71,30.74,7700.0,20.1585,20.1716,20.1519,20.1716,7700.0
2007-06-18 11:25:00,30.74,30.74,30.73,30.73,2000.0,20.1716,20.1716,20.165,20.165,2000.0
2007-06-18 11:30:00,30.73,30.74,30.72,30.72,3900.0,20.165,20.1716,20.1585,20.1585,3900.0
2007-06-18 11:35:00,30.73,30.74,30.73,30.73,5200.0,20.165,20.1716,20.165,20.165,5200.0
2007-06-18 11:40:00,30.74,30.76,30.74,30.75,2600.0,20.1716,20.1847,20.1716,20.1782,2600.0
2007-06-18 11:45:00,30.75,30.76,30.73,30.74,4500.0,20.1782,20.1847,20.165,20.1716,4500.0
2007-06-18 11:50:00,30.74,30.75,30.73,30.75,1300.0,20.1716,20.1782,20.165,20.1782,1300.0
2007-06-18 11:55:00,30.74,30.77,30.74,30.75,1800.0,20.1716,20.1913,20.1716,20.1782,1800.0
2007-06-18 12:00:00,30.75,30.76,30.73,30.73,3800.0,20.1782,20.1847,20.165,20.165,3800.0
2007-06-18 12:05:00,30.73,30.75,30.72,30.74,16200.0,20.165,20.1782,20.1585,20.1716,16200.0
2007-06-18 12:10:00,30.74,30.75,30.73,30.74,57200.0,20.1716,20.1782,20.165,20.1716,57200.0
2007-06-18 12:15:00,30.73,30.77,30.73,30.77,8800.0,20.165,20.1913,20.165,20.1913,8800.0
2007-06-18 12:20:00,30.76,30.78,30.76,30.78,4000.0,20.1847,20.1978,20.1847,20.1978,4000.0
2007-06-18 12:25:00,30.76,30.76,30.72,30.73,5100.0,20.1847,20.1847,20.1585,20.165,5100.0
2007-06-18 12:30:00,30.73,30.74,30.72,30.74,3600.0,20.165,20.1716,20.1585,20.1716,3600.0
2007-06-18 12:35:00,30.74,30.75,30.73,30.75,6700.0,20.1716,20.1782,20.165,20.1782,6700.0
2007-06-18 12:40:00,30.75,30.76,30.73,30.73,5400.0,20.1782,20.1847,20.165,20.165,5400.0
2007-06-18 12:45:00,30.75,30.75,30.73,30.75,5100.0,20.1782,20.1782,20.165,20.1782,5100.0
2007-06-18 12:50:00,30.74,30.74,30.73,30.73,21000.0,20.1716,20.1716,20.165,20.165,21000.0
2007-06-18 12:55:00,30.73,30.74,30.73,30.73,23100.0,20.165,20.1716,20.165,20.165,23100.0
2007-06-18 13:00:00,30.73,30.74,30.7,30.71,8700.0,20.165,20.1716,20.1453,20.1519,8700.0
2007-06-18 13:05:00,30.71,30.71,30.68,30.69,17900.0,20.1519,20.1519,20.1322,20.1388,17900.0
2007-06-18 13:10:00,30.68,30.69,30.65,30.69,28500.0,20.1322,20.1388,20.1125,20.1388,28500.0
2007-06-18 13:15:00,30.69,30.75,30.69,30.7,6400.0,20.1388,20.1782,20.1388,20.1453,6400.0
2007-06-18 13:20:00,30.71,30.72,30.67,30.67,14400.0,20.1519,20.1585,20.1257,20.1257,14400.0
2007-06-18 13:25:00,30.67,30.7,30.67,30.7,2800.0,20.1257,20.1453,20.1257,20.1453,2800.0
2007-06-18 13:30:00,30.69,30.7,30.69,30.7,10400.0,20.1388,20.1453,20.1388,20.1453,10400.0
2007-06-18 13:35:00,30.7,30.7,30.65,30.65,5300.0,20.1453,20.1453,20.1125,20.1125,5300.0
2007-06-18 13:40:00,30.65,30.65,30.61,30.62,4300.0,20.1125,20.1125,20.0863,20.0928,4300.0
2007-06-18 13:45:00,30.61,30.61,30.57,30.58,5400.0,20.0863,20.0863,20.06,20.0666,5400.0
2007-06-18 13:50:00,30.57,30.6,30.57,30.6,3500.0,20.06,20.0797,20.06,20.0797,3500.0
2007-06-18 13:55:00,30.6,30.6,30.59,30.59,3200.0,20.0797,20.0797,20.0732,20.0732,3200.0
2007-06-18 14:00:00,30.58,30.59,30.55,30.57,6200.0,20.0666,20.0732,20.0469,20.06,6200.0
2007-06-18 14:05:00,30.56,30.6,30.55,30.59,7800.0,20.0535,20.0797,20.0469,20.0732,7800.0
2007-06-18 14:10:00,30.57,30.61,30.57,30.6,8800.0,20.06,20.0863,20.06,20.0797,8800.0
2007-06-18 14:15:00,30.6,30.65,30.59,30.65,6000.0,20.0797,20.1125,20.0732,20.1125,6000.0
2007-06-18 14:20:00,30.65,30.66,30.64,30.66,1300.0,20.1125,20.1191,20.106,20.1191,1300.0
2007-06-18 14:25:00,30.65,30.67,30.64,30.67,9300.0,20.1125,20.1257,20.106,20.1257,9300.0
2007-06-18 14:30:00,30.67,30.7,30.65,30.7,49800.0,20.1257,20.1453,20.1125,20.1453,49800.0
2007-06-18 14:35:00,30.7,30.7,30.66,30.66,1700.0,20.1453,20.1453,20.1191,20.1191,1700.0
2007-06-18 14:40:00,30.67,30.7,30.65,30.65,6000.0,20.1257,20.1453,20.1125,20.1125,6000.0
2007-06-18 14:45:00,30.66,30.68,30.66,30.67,2000.0,20.1191,20.1322,20.1191,20.1257,2000.0
2007-06-18 14:50:00,30.66,30.68,30.65,30.66,2900.0,20.1191,20.1322,20.1125,20.1191,2900.0
2007-06-18 14:55:00,30.67,30.69,30.65,30.69,3400.0,20.1257,20.1388,20.1125,20.1388,3400.0
2007-06-18 15:00:00,30.68,30.71,30.68,30.71,4800.0,20.1322,20.1519,20.1322,20.1519,4800.0
2007-06-18 15:05:00,30.71,30.71,30.7,30.7,2300.0,20.1519,20.1519,20.1453,20.1453,2300.0
2007-06-18 15:10:00,30.71,30.71,30.65,30.67,6400.0,20.1519,20.1519,20.1125,20.1257,6400.0
2007-06-18 15:15:00,30.67,30.68,30.65,30.65,4400.0,20.1257,20.1322,20.1125,20.1125,4400.0
2007-06-18 15:20:00,30.67,30.68,30.65,30.67,4300.0,20.1257,20.1322,20.1125,20.1257,4300.0
2007-06-18 15:25:00,30.66,30.67,30.65,30.65,8800.0,20.1191,20.1257,20.1125,20.1125,8800.0
2007-06-18 15:30:00,30.65,30.67,30.65,30.67,3700.0,20.1125,20.1257,20.1125,20.1257,3700.0
2007-06-18 15:35:00,30.66,30.68,30.66,30.68,2700.0,20.1191,20.1322,20.1191,20.1322,2700.0
2007-06-18 15:40:00,30.68,30.77,30.68,30.73,39600.0,20.1322,20.1913,20.1322,20.165,39600.0
2007-06-18 15:45:00,30.73,30.78,30.73,30.77,14300.0,20.165,20.1978,20.165,20.1913,14300.0
2007-06-18 15:50:00,30.77,30.77,30.7,30.71,10600.0,20.1913,20.1913,20.1453,20.1519,10600.0
2007-06-18 15:55:00,30.71,30.75,30.71,30.73,11300.0,20.1519,20.1782,20.1519,20.165,11300.0
2007-06-19 09:30:00,30.61,30.7,30.61,30.69,7200.0,20.0863,20.1453,20.0863,20.1388,7200.0
2007-06-19 09:35:00,30.69,30.69,30.61,30.66,6800.0,20.1388,20.1388,20.0863,20.1191,6800.0
2007-06-19 09:40:00,30.64,30.69,30.61,30.67,5500.0,20.106,20.1388,20.0863,20.1257,5500.0
2007-06-19 09:45:00,30.7,30.77,30.66,30.7,15800.0,20.1453,20.1913,20.1191,20.1453,15800.0
2007-06-19 09:50:00,30.71,30.73,30.7,30.72,2600.0,20.1519,20.165,20.1453,20.1585,2600.0
2007-06-19 09:55:00,30.73,30.73,30.67,30.69,8400.0,20.165,20.165,20.1257,20.1388,8400.0
2007-06-19 10:00:00,30.67,30.77,30.67,30.71,10500.0,20.1257,20.1913,20.1257,20.1519,10500.0
2007-06-19 10:05:00,30.71,30.73,30.7,30.72,9400.0,20.1519,20.165,20.1453,20.1585,9400.0
2007-06-19 10:10:00,30.72,30.79,30.7,30.73,19100.0,20.1585,20.2044,20.1453,20.165,19100.0
2007-06-19 10:15:00,30.72,30.79,30.71,30.77,4300.0,20.1585,20.2044,20.1519,20.1913,4300.0
2007-06-19 10:20:00,30.76,30.79,30.75,30.79,2500.0,20.1847,20.2044,20.1782,20.2044,2500.0
2007-06-19 10:25:00,30.76,30.79,30.75,30.77,7800.0,20.1847,20.2044,20.1782,20.1913,7800.0
2007-06-19 10:30:00,30.78,30.88,30.78,30.85,6600.0,20.1978,20.2635,20.1978,20.2438,6600.0
2007-06-19 10:35:00,30.86,30.9,30.85,30.85,10000.0,20.2503,20.2766,20.2438,20.2438,10000.0
2007-06-19 10:40:00,30.86,30.96,30.85,30.96,24100.0,20.2503,20.316,20.2438,20.316,24100.0
2007-06-19 10:45:00,30.92,30.95,30.91,30.91,14300.0,20.2897,20.3094,20.2831,20.2831,14300.0
2007-06-19 10:50:00,30.91,30.99,30.91,30.99,16600.0,20.2831,20.3356,20.2831,20.3356,16600.0
2007-06-19 10:55:00,30.99,31.08,30.97,31.08,27900.0,20.3356,20.3947,20.3225,20.3947,27900.0
2007-06-19 11:00:00,31.05,31.08,31.01,31.04,9200.0,20.375,20.3947,20.3488,20.3685,9200.0
2007-06-19 11:05:00,31.04,31.06,30.99,31.01,16400.0,20.3685,20.3816,20.3356,20.3488,16400.0
2007-06-19 11:10:00,31.01,31.04,31.0,31.0,2600.0,20.3488,20.3685,20.3422,20.3422,2600.0
2007-06-19 11:15:00,31.01,31.01,30.97,30.97,3600.0,20.3488,20.3488,20.3225,20.3225,3600.0
2007-06-19 11:20:00,30.97,30.98,30.95,30.95,4000.0,20.3225,20.3291,20.3094,20.3094,4000.0
2007-06-19 11:25:00,30.95,30.97,30.94,30.95,4100.0,20.3094,20.3225,20.3028,20.3094,4100.0
2007-06-19 11:30:00,30.94,30.94,30.89,30.92,10100.0,20.3028,20.3028,20.27,20.2897,10100.0
2007-06-19 11:35:00,30.9,30.92,30.9,30.9,2200.0,20.2766,20.2897,20.2766,20.2766,2200.0
2007-06-19 11:40:00,30.91,30.91,30.9,30.91,5900.0,20.2831,20.2831,20.2766,20.2831,5900.0
2007-06-19 11:45:00,30.91,30.97,30.9,30.96,11600.0,20.2831,20.3225,20.2766,20.316,11600.0
2007-06-19 11:50:00,30.96,30.97,30.95,30.96,2000.0,20.316,20.3225,20.3094,20.316,2000.0
2007-06-19 11:55:00,30.97,31.0,30.97,30.98,3900.0,20.3225,20.3422,20.3225,20.3291,3900.0
2007-06-19 12:00:00,30.98,31.0,30.98,30.99,3000.0,20.3291,20.3422,20.3291,20.3356,3000.0
2007-06-19 12:05:00,31.0,31.04,30.99,31.01,7300.0,20.3422,20.3685,20.3356,20.3488,7300.0
2007-06-19 12:10:00,31.02,31.08,31.01,31.06,22600.0,20.3553,20.3947,20.3488,20.3816,22600.0
2007-06-19 12:15:00,31.07,31.09,31.05,31.05,4600.0,20.3881,20.4013,20.375,20.375,4600.0
2007-06-19 12:20:00,31.05,31.05,31.02,31.02,1700.0,20.375,20.375,20.3553,20.3553,1700.0
2007-06-19 12:25:00,31.01,31.05,31.0,31.02,4100.0,20.3488,20.375,20.3422,20.3553,4100.0
2007-06-19 12:30:00,31.05,31.09,31.04,31.06,3000.0,20.375,20.4013,20.3685,20.3816,3000.0
2007-06-19 12:35:00,31.04,31.05,31.03,31.05,2300.0,20.3685,20.375,20.3619,20.375,2300.0
2007-06-19 12:40:00,31.05,31.06,31.0,31.0,7600.0,20.375,20.3816,20.3422,20.3422,7600.0
2007-06-19 12:45:00,31.01,31.03,30.99,30.99,7700.0,20.3488,20.3619,20.3356,20.3356,7700.0
2007-06-19 12:50:00,31.0,31.01,30.98,30.98,5400.0,20.3422,20.3488,20.3291,20.3291,5400.0
2007-06-19 12:55:00,30.99,30.99,30.97,30.97,2600.0,20.3356,20.3356,20.3225,20.3225,2600.0
2007-06-19 13:00:00,30.97,30.98,30.95,30.95,3000.0,20.3225,20.3291,20.3094,20.3094,3000.0
2007-06-19 13:05:00,30.96,30.96,30.92,30.92,5100.0,20.316,20.316,20.2897,20.2897,5100.0
2007-06-19 13:10:00,30.94,30.94,30.91,30.92,2800.0,20.3028,20.3028,20.2831,20.2897,2800.0
2007-06-19 13:15:00,30.92,30.92,30.9,30.91,4600.0,20.2897,20.2897,20.2766,20.2831,4600.0
2007-06-19 13:20:00,30.91,30.93,30.9,30.9,6400.0,20.2831,20.2963,20.2766,20.2766,6400.0
2007-06-19 13:25:00,30.9,30.91,30.87,30.87,2400.0,20.2766,20.2831,20.2569,20.2569,2400.0
2007-06-19 13:30:00,30.86,30.88,30.86,30.86,5700.0,20.2503,20.2635,20.2503,20.2503,5700.0
2007-06-19 13:35:00,30.86,30.87,30.85,30.85,9800.0,20.2503,20.2569,20.2438,20.2438,9800.0
2007-06-19 13:40:00,30.86,30.87,30.85,30.86,4000.0,20.2503,20.2569,20.2438,20.2503,4000.0
2007-06-19 13:45:00,30.86,30.87,30.85,30.87,3100.0,20.2503,20.2569,20.2438,20.2569,3100.0
2007-06-19 13:50:00,30.86,30.87,30.85,30.87,2900.0,20.2503,20.2569,20.2438,20.2569,2900.0
2007-06-19 13:55:00,30.85,30.87,30.85,30.86,3100.0,20.2438,20.2569,20.2438,20.2503,3100.0
2007-06-19 14:00:00,30.85,30.86,30.85,30.85,3800.0,20.2438,20.2503,20.2438,20.2438,3800.0
2007-06-19 14:05:00,30.85,30.86,30.85,30.85,18000.0,20.2438,20.2503,20.2438,20.2438,18000.0
2007-06-19 14:10:00,30.85,30.88,30.85,30.86,3700.0,20.2438,20.2635,20.2438,20.2503,3700.0
2007-06-19 14:15:00,30.87,30.87,30.86,30.86,1000.0,20.2569,20.2569,20.2503,20.2503,1000.0
2007-06-19 14:20:00,30.86,30.87,30.85,30.85,1400.0,20.2503,20.2569,20.2438,20.2438,1400.0
2007-06-19 14:25:00,30.85,30.88,30.85,30.88,7000.0,20.2438,20.2635,20.2438,20.2635,7000.0
2007-06-19 14:30:00,30.87,30.89,30.85,30.86,6700.0,20.2569,20.27,20.2438,20.2503,6700.0
2007-06-19 14:35:00,30.86,30.88,30.85,30.88,11200.0,20.2503,20.2635,20.2438,20.2635,11200.0
2007-06-19 14:40:00,30.86,30.87,30.85,30.86,1200.0,20.2503,20.2569,20.2438,20.2503,1200.0
2007-06-19 14:45:00,30.87,30.87,30.86,30.86,600.0,20.2569,20.2569,20.2503,20.2503,600.0
2007-06-19 14:50:00,30.86,30.87,30.85,30.85,7500.0,20.2503,20.2569,20.2438,20.2438,7500.0
2007-06-19 14:55:00,30.86,30.87,30.85,30.86,3200.0,20.2503,20.2569,20.2438,20.2503,3200.0
2007-06-19 15:00:00,30.86,30.88,30.85,30.88,6800.0,20.2503,20.2635,20.2438,20.2635,6800.0
2007-06-19 15:05:00,30.88,30.98,30.85,30.98,17600.0,20.2635,20.3291,20.2438,20.3291,17600.0
2007-06-19 15:10:00,30.97,30.99,30.95,30.97,9400.0,20.3225,20.3356,20.3094,20.3225,9400.0
2007-06-19 15:15:00,30.99,31.0,30.98,30.99,1800.0,20.3356,20.3422,20.3291,20.3356,1800.0
2007-06-19 15:20:00,30.99,31.01,30.99,31.0,14200.0,20.3356,20.3488,20.3356,20.3422,14200.0
2007-06-19 15:25:00,31.0,31.03,31.0,31.01,8700.0,20.3422,20.3619,20.3422,20.3488,8700.0
2007-06-19 15:30:00,31.01,31.06,31.01,31.02,11000.0,20.3488,20.3816,20.3488,20.3553,11000.0
2007-06-19 15:35:00,31.03,31.03,31.0,31.01,11300.0,20.3619,20.3619,20.3422,20.3488,11300.0
2007-06-19 15:40:00,31.02,31.03,31.0,31.0,8200.0,20.3553,20.3619,20.3422,20.3422,8200.0
2007-06-19 15:45:00,31.0,31.01,30.99,30.99,10000.0,20.3422,20.3488,20.3356,20.3356,10000.0
2007-06-19 15:50:00,30.98,31.0,30.94,30.94,18900.0,20.3291,20.3422,20.3028,20.3028,18900.0
2007-06-19 15:55:00,30.95,30.97,30.93,30.94,24800.0,20.3094,20.3225,20.2963,20.3028,24800.0
2007-06-20 09:30:00,30.93,31.04,30.8,30.84,7800.0,20.2963,20.3685,20.211,20.2372,7800.0
2007-06-20 09:35:00,30.85,30.91,30.78,30.81,9600.0,20.2438,20.2831,20.1978,20.2175,9600.0
2007-06-20 09:40:00,30.77,30.8,30.76,30.78,7200.0,20.1913,20.211,20.1847,20.1978,7200.0
2007-06-20 09:45:00,30.78,30.78,30.64,30.65,12100.0,20.1978,20.1978,20.106,20.1125,12100.0
2007-06-20 09:50:00,30.65,30.76,30.63,30.74,19200.0,20.1125,20.1847,20.0994,20.1716,19200.0
2007-06-20 09:55:00,30.74,30.83,30.74,30.75,6600.0,20.1716,20.2306,20.1716,20.1782,6600.0
2007-06-20 10:00:00,30.75,30.75,30.67,30.68,14100.0,20.1782,20.1782,20.1257,20.1322,14100.0
2007-06-20 10:05:00,30.67,30.72,30.66,30.71,6100.0,20.1257,20.1585,20.1191,20.1519,6100.0
2007-06-20 10:10:00,30.7,30.71,30.68,30.69,3000.0,20.1453,20.1519,20.1322,20.1388,3000.0
2007-06-20 10:15:00,30.69,30.71,30.69,30.69,3800.0,20.1388,20.1519,20.1388,20.1388,3800.0
2007-06-20 10:20:00,30.69,30.69,30.67,30.67,4000.0,20.1388,20.1388,20.1257,20.1257,4000.0
2007-06-20 10:25:00,30.67,30.71,30.65,30.69,8900.0,20.1257,20.1519,20.1125,20.1388,8900.0
2007-06-20 10:30:00,30.7,30.83,30.7,30.83,5900.0,20.1453,20.2306,20.1453,20.2306,5900.0
2007-06-20 10:35:00,30.84,30.86,30.82,30.85,2700.0,20.2372,20.2503,20.2241,20.2438,2700.0
2007-06-20 10:40:00,30.85,30.87,30.83,30.85,3200.0,20.2438,20.2569,20.2306,20.2438,3200.0
2007-06-20 10:45:00,30.85,30.86,30.84,30.84,1300.0,20.2438,20.2503,20.2372,20.2372,1300.0
2007-06-20 10:50:00,30.85,30.85,30.83,30.84,6100.0,20.2438,20.2438,20.2306,20.2372,6100.0
2007-06-20 10:55:00,30.84,30.87,30.83,30.86,2900.0,20.2372,20.2569,20.2306,20.2503,2900.0
2007-06-20 11:00:00,30.86,30.87,30.81,30.84,6800.0,20.2503,20.2569,20.2175,20.2372,6800.0
2007-06-20 11:05:00,30.81,30.84,30.81,30.83,5500.0,20.2175,20.2372,20.2175,20.2306,5500.0
2007-06-20 11:10:00,30.83,30.83,30.77,30.77,8600.0,20.2306,20.2306,20.1913,20.1913,8600.0
2007-06-20 11:15:00,30.78,30.79,30.77,30.79,6600.0,20.1978,20.2044,20.1913,20.2044,6600.0
2007-06-20 11:20:00,30.79,30.82,30.79,30.82,2700.0,20.2044,20.2241,20.2044,20.2241,2700.0
2007-06-20 11:25:00,30.83,30.88,30.83,30.88,2500.0,20.2306,20.2635,20.2306,20.2635,2500.0
2007-06-20 11:30:00,30.87,30.89,30.85,30.85,3800.0,20.2569,20.27,20.2438,20.2438,3800.0
2007-06-20 11:35:00,30.85,30.86,30.8,30.83,3000.0,20.2438,20.2503,20.211,20.2306,3000.0
2007-06-20 11:40:00,30.81,30.83,30.8,30.81,2100.0,20.2175,20.2306,20.211,20.2175,2100.0
2007-06-20 11:45:00,30.8,30.83,30.8,30.83,1400.0,20.211,20.2306,20.211,20.2306,1400.0
2007-06-20 11:50:00,30.83,30.83,30.81,30.81,300.0,20.2306,20.2306,20.2175,20.2175,300.0
2007-06-20 11:55:00,30.82,30.82,30.8,30.82,16400.0,20.2241,20.2241,20.211,20.2241,16400.0
2007-06-20 12:00:00,30.8,30.81,30.8,30.8,5400.0,20.211,20.2175,20.211,20.211,5400.0
2007-06-20 12:05:00,30.8,30.85,30.8,30.81,3300.0,20.211,20.2438,20.211,20.2175,3300.0
2007-06-20 12:10:00,30.81,30.84,30.8,30.84,4900.0,20.2175,20.2372,20.211,20.2372,4900.0
2007-06-20 12:15:00,30.84,30.85,30.82,30.83,1700.0,20.2372,20.2438,20.2241,20.2306,1700.0
2007-06-20 12:20:00,30.84,30.84,30.82,30.82,500.0,20.2372,20.2372,20.2241,20.2241,500.0
2007-06-20 12:25:00,30.82,30.83,30.81,30.83,1600.0,20.2241,20.2306,20.2175,20.2306,1600.0
2007-06-20 12:30:00,30.82,30.82,30.81,30.82,1700.0,20.2241,20.2241,20.2175,20.2241,1700.0
2007-06-20 12:35:00,30.82,30.82,30.81,30.82,2000.0,20.2241,20.2241,20.2175,20.2241,2000.0
2007-06-20 12:40:00,30.81,30.82,30.81,30.81,1700.0,20.2175,20.2241,20.2175,20.2175,1700.0
2007-06-20 12:45:00,30.81,30.82,30.81,30.81,900.0,20.2175,20.2241,20.2175,20.2175,900.0
2007-06-20 12:50:00,30.81,30.82,30.81,30.82,2400.0,20.2175,20.2241,20.2175,20.2241,2400.0
2007-06-20 12:55:00,30.81,30.82,30.8,30.81,1500.0,20.2175,20.2241,20.211,20.2175,1500.0
2007-06-20 13:00:00,30.81,30.82,30.8,30.82,2600.0,20.2175,20.2241,20.211,20.2241,2600.0
2007-06-20 13:05:00,30.81,30.81,30.8,30.8,10000.0,20.2175,20.2175,20.211,20.211,10000.0
2007-06-20 13:10:00,30.8,30.82,30.8,30.8,17700.0,20.211,20.2241,20.211,20.211,17700.0
2007-06-20 13:15:00,30.81,30.82,30.81,30.81,1500.0,20.2175,20.2241,20.2175,20.2175,1500.0
2007-06-20 13:20:00,30.82,30.82,30.8,30.8,3700.0,20.2241,20.2241,20.211,20.211,3700.0
2007-06-20 13:25:00,30.81,30.82,30.8,30.82,4000.0,20.2175,20.2241,20.211,20.2241,4000.0
2007-06-20 13:30:00,30.82,30.83,30.81,30.81,3000.0,20.2241,20.2306,20.2175,20.2175,3000.0
2007-06-20 13:35:00,30.8,30.83,30.8,30.81,2900.0,20.211,20.2306,20.211,20.2175,2900.0
2007-06-20 13:40:00,30.8,30.82,30.8,30.8,4200.0,20.211,20.2241,20.211,20.211,4200.0
2007-06-20 13:45:00,30.8,30.81,30.8,30.81,2400.0,20.211,20.2175,20.211,20.2175,2400.0
2007-06-20 13:50:00,30.81,30.82,30.8,30.82,3900.0,20.2175,20.2241,20.211,20.2241,3900.0
2007-06-20 13:55:00,30.8,30.83,30.8,30.83,2900.0,20.211,20.2306,20.211,20.2306,2900.0
2007-06-20 14:00:00,30.82,30.83,30.81,30.83,2700.0,20.2241,20.2306,20.2175,20.2306,2700.0
2007-06-20 14:05:00,30.84,30.84,30.81,30.84,5900.0,20.2372,20.2372,20.2175,20.2372,5900.0
2007-06-20 14:10:00,30.84,30.84,30.83,30.83,2300.0,20.2372,20.2372,20.2306,20.2306,2300.0
2007-06-20 14:15:00,30.83,30.84,30.8,30.82,5100.0,20.2306,20.2372,20.211,20.2241,5100.0
2007-06-20 14:20:00,30.8,30.83,30.8,30.82,12300.0,20.211,20.2306,20.211,20.2241,12300.0
2007-06-20 14:25:00,30.82,30.85,30.81,30.85,7900.0,20.2241,20.2438,20.2175,20.2438,7900.0
2007-06-20 14:30:00,30.84,30.92,30.84,30.84,10800.0,20.2372,20.2897,20.2372,20.2372,10800.0
2007-06-20 14:35:00,30.84,30.84,30.8,30.8,8800.0,20.2372,20.2372,20.211,20.211,8800.0
2007-06-20 14:40:00,30.81,30.89,30.8,30.88,27500.0,20.2175,20.27,20.211,20.2635,27500.0
2007-06-20 14:45:00,30.88,30.89,30.88,30.89,18200.0,20.2635,20.27,20.2635,20.27,18200.0
2007-06-20 14:50:00,30.88,30.96,30.88,30.94,13800.0,20.2635,20.316,20.2635,20.3028,13800.0
2007-06-20 14:55:00,30.94,30.94,30.91,30.92,2900.0,20.3028,20.3028,20.2831,20.2897,2900.0
2007-06-20 15:00:00,30.92,30.93,30.9,30.9,8100.0,20.2897,20.2963,20.2766,20.2766,8100.0
2007-06-20 15:05:00,30.9,30.93,30.9,30.92,8600.0,20.2766,20.2963,20.2766,20.2897,8600.0
2007-06-20 15:10:00,30.92,30.92,30.9,30.92,1400.0,20.2897,20.2897,20.2766,20.2897,1400.0
2007-06-20 15:15:00,30.91,30.93,30.9,30.9,6100.0,20.2831,20.2963,20.2766,20.2766,6100.0
2007-06-20 15:20:00,30.9,30.92,30.86,30.86,27200.0,20.2766,20.2897,20.2503,20.2503,27200.0
2007-06-20 15:25:00,30.85,30.9,30.85,30.89,10700.0,20.2438,20.2766,20.2438,20.27,10700.0
2007-06-20 15:30:00,30.89,30.89,30.85,30.87,13400.0,20.27,20.27,20.2438,20.2569,13400.0
2007-06-20 15:35:00,30.86,30.86,30.8,30.82,19500.0,20.2503,20.2503,20.211,20.2241,19500.0
2007-06-20 15:40:00,30.83,30.83,30.82,30.82,10300.0,20.2306,20.2306,20.2241,20.2241,10300.0
2007-06-20 15:45:00,30.83,30.83,30.75,30.75,19200.0,20.2306,20.2306,20.1782,20.1782,19200.0
2007-06-20 15:50:00,30.75,30.75,30.71,30.71,11300.0,20.1782,20.1782,20.1519,20.1519,11300.0
2007-06-20 15:55:00,30.74,30.77,30.71,30.72,17000.0,20.1716,20.1913,20.1519,20.1585,17000.0
2007-06-21 09:30:00,30.65,30.66,30.57,30.57,5100.0,20.1125,20.1191,20.06,20.06,5100.0
2007-06-21 09:35:00,30.57,30.58,30.51,30.53,6500.0,20.06,20.0666,20.0207,20.0338,6500.0
2007-06-21 09:40:00,30.53,30.53,30.31,30.31,4800.0,20.0338,20.0338,19.8894,19.8894,4800.0
2007-06-21 09:45:00,30.31,30.45,30.3,30.44,9900.0,19.8894,19.9813,19.8829,19.9747,9900.0
2007-06-21 09:50:00,30.45,30.55,30.44,30.53,5200.0,19.9813,20.0469,19.9747,20.0338,5200.0
2007-06-21 09:55:00,30.54,30.56,30.48,30.5,3400.0,20.0404,20.0535,20.001,20.0141,3400.0
2007-06-21 10:00:00,30.51,30.53,30.44,30.46,8300.0,20.0207,20.0338,19.9747,19.9879,8300.0
2007-06-21 10:05:00,30.46,30.55,30.46,30.55,2200.0,19.9879,20.0469,19.9879,20.0469,2200.0
2007-06-21 10:10:00,30.55,30.56,30.55,30.55,2900.0,20.0469,20.0535,20.0469,20.0469,2900.0
2007-06-21 10:15:00,30.55,30.73,30.55,30.71,6700.0,20.0469,20.165,20.0469,20.1519,6700.0
2007-06-21 10:20:00,30.73,30.76,30.67,30.72,4600.0,20.165,20.1847,20.1257,20.1585,4600.0
2007-06-21 10:25:00,30.73,30.8,30.73,30.75,3200.0,20.165,20.211,20.165,20.1782,3200.0
2007-06-21 10:30:00,30.76,30.78,30.66,30.69,4100.0,20.1847,20.1978,20.1191,20.1388,4100.0
2007-06-21 10:35:00,30.69,30.69,30.66,30.66,1900.0,20.1388,20.1388,20.1191,20.1191,1900.0
2007-06-21 10:40:00,30.68,30.74,30.66,30.69,5400.0,20.1322,20.1716,20.1191,20.1388,5400.0
2007-06-21 10:45:00,30.67,30.73,30.67,30.69,5100.0,20.1257,20.165,20.1257,20.1388,5100.0
2007-06-21 10:50:00,30.7,30.76,30.7,30.74,6400.0,20.1453,20.1847,20.1453,20.1716,6400.0
2007-06-21 10:55:00,30.74,30.76,30.7,30.7,8100.0,20.1716,20.1847,20.1453,20.1453,8100.0
2007-06-21 11:00:00,30.7,30.71,30.64,30.65,12800.0,20.1453,20.1519,20.106,20.1125,12800.0
2007-06-21 11:05:00,30.66,30.67,30.63,30.63,3000.0,20.1191,20.1257,20.0994,20.0994,3000.0
2007-06-21 11:10:00,30.62,30.64,30.61,30.62,2800.0,20.0928,20.106,20.0863,20.0928,2800.0
2007-06-21 11:15:00,30.63,30.68,30.62,30.67,5700.0,20.0994,20.1322,20.0928,20.1257,5700.0
2007-06-21 11:20:00,30.68,30.69,30.63,30.63,2800.0,20.1322,20.1388,20.0994,20.0994,2800.0
2007-06-21 11:25:00,30.64,30.64,30.59,30.6,7700.0,20.106,20.106,20.0732,20.0797,7700.0
2007-06-21 11:30:00,30.6,30.61,30.58,30.61,5900.0,20.0797,20.0863,20.0666,20.0863,5900.0
2007-06-21 11:35:00,30.6,30.6,30.54,30.54,5800.0,20.0797,20.0797,20.0404,20.0404,5800.0
2007-06-21 11:40:00,30.56,30.58,30.55,30.57,6100.0,20.0535,20.0666,20.0469,20.06,6100.0
2007-06-21 11:45:00,30.58,30.64,30.58,30.59,13700.0,20.0666,20.106,20.0666,20.0732,13700.0
2007-06-21 11:50:00,30.58,30.6,30.53,30.53,11300.0,20.0666,20.0797,20.0338,20.0338,11300.0
2007-06-21 11:55:00,30.55,30.57,30.54,30.56,3500.0,20.0469,20.06,20.0404,20.0535,3500.0
2007-06-21 12:00:00,30.59,30.63,30.58,30.59,10500.0,20.0732,20.0994,20.0666,20.0732,10500.0
2007-06-21 12:05:00,30.6,30.6,30.56,30.56,6600.0,20.0797,20.0797,20.0535,20.0535,6600.0
2007-06-21 12:10:00,30.56,30.61,30.56,30.59,5000.0,20.0535,20.0863,20.0535,20.0732,5000.0
2007-06-21 12:15:00,30.59,30.61,30.56,30.56,18200.0,20.0732,20.0863,20.0535,20.0535,18200.0
2007-06-21 12:20:00,30.55,30.57,30.55,30.56,12800.0,20.0469,20.06,20.0469,20.0535,12800.0
2007-06-21 12:25:00,30.58,30.59,30.55,30.58,7900.0,20.0666,20.0732,20.0469,20.0666,7900.0
2007-06-21 12:30:00,30.58,30.61,30.54,30.61,8200.0,20.0666,20.0863,20.0404,20.0863,8200.0
2007-06-21 12:35:00,30.61,30.65,30.58,30.65,8600.0,20.0863,20.1125,20.0666,20.1125,8600.0
2007-06-21 12:40:00,30.64,30.65,30.59,30.62,10900.0,20.106,20.1125,20.0732,20.0928,10900.0
2007-06-21 12:45:00,30.63,30.67,30.56,30.61,17200.0,20.0994,20.1257,20.0535,20.0863,17200.0
2007-06-21 12:50:00,30.62,30.63,30.57,30.57,3200.0,20.0928,20.0994,20.06,20.06,3200.0
2007-06-21 12:55:00,30.57,30.62,30.56,30.58,5600.0,20.06,20.0928,20.0535,20.0666,5600.0
2007-06-21 13:00:00,30.6,30.62,30.59,30.6,3700.0,20.0797,20.0928,20.0732,20.0797,3700.0
2007-06-21 13:05:00,30.6,30.66,30.6,30.64,5600.0,20.0797,20.1191,20.0797,20.106,5600.0
2007-06-21 13:10:00,30.65,30.65,30.59,30.61,9200.0,20.1125,20.1125,20.0732,20.0863,9200.0
2007-06-21 13:15:00,30.62,30.64,30.61,30.63,8600.0,20.0928,20.106,20.0863,20.0994,8600.0
2007-06-21 13:20:00,30.62,30.62,30.59,30.59,11500.0,20.0928,20.0928,20.0732,20.0732,11500.0
2007-06-21 13:25:00,30.6,30.65,30.6,30.65,2400.0,20.0797,20.1125,20.0797,20.1125,2400.0
2007-06-21 13:30:00,30.65,30.67,30.6,30.63,12800.0,20.1125,20.1257,20.0797,20.0994,12800.0
2007-06-21 13:35:00,30.63,30.65,30.6,30.63,5800.0,20.0994,20.1125,20.0797,20.0994,5800.0
2007-06-21 13:40:00,30.63,30.71,30.63,30.71,8400.0,20.0994,20.1519,20.0994,20.1519,8400.0
2007-06-21 13:45:00,30.73,30.76,30.65,30.69,16400.0,20.165,20.1847,20.1125,20.1388,16400.0
2007-06-21 13:50:00,30.69,30.72,30.68,30.71,2800.0,20.1388,20.1585,20.1322,20.1519,2800.0
2007-06-21 13:55:00,30.72,30.76,30.71,30.75,2400.0,20.1585,20.1847,20.1519,20.1782,2400.0
2007-06-21 14:00:00,30.76,30.78,30.75,30.77,3100.0,20.1847,20.1978,20.1782,20.1913,3100.0
2007-06-21 14:05:00,30.76,30.76,30.7,30.7,8100.0,20.1847,20.1847,20.1453,20.1453,8100.0
2007-06-21 14:10:00,30.69,30.69,30.61,30.64,6300.0,20.1388,20.1388,20.0863,20.106,6300.0
2007-06-21 14:15:00,30.66,30.71,30.65,30.69,7200.0,20.1191,20.1519,20.1125,20.1388,7200.0
2007-06-21 14:20:00,30.71,30.71,30.66,30.66,5400.0,20.1519,20.1519,20.1191,20.1191,5400.0
2007-06-21 14:25:00,30.68,30.68,30.6,30.6,5900.0,20.1322,20.1322,20.0797,20.0797,5900.0
2007-06-21 14:30:00,30.61,30.62,30.56,30.56,7800.0,20.0863,20.0928,20.0535,20.0535,7800.0
2007-06-21 14:35:00,30.58,30.62,30.57,30.58,7700.0,20.0666,20.0928,20.06,20.0666,7700.0
2007-06-21 14:40:00,30.57,30.64,30.57,30.59,10200.0,20.06,20.106,20.06,20.0732,10200.0
2007-06-21 14:45:00,30.61,30.61,30.56,30.58,4200.0,20.0863,20.0863,20.0535,20.0666,4200.0
2007-06-21 14:50:00,30.58,30.64,30.58,30.62,7900.0,20.0666,20.106,20.0666,20.0928,7900.0
2007-06-21 14:55:00,30.62,30.65,30.6,30.63,4800.0,20.0928,20.1125,20.0797,20.0994,4800.0
2007-06-21 15:00:00,30.64,30.65,30.62,30.62,8300.0,20.106,20.1125,20.0928,20.0928,8300.0
2007-06-21 15:05:00,30.63,30.65,30.61,30.63,11700.0,20.0994,20.1125,20.0863,20.0994,11700.0
2007-06-21 15:10:00,30.62,30.62,30.6,30.61,6300.0,20.0928,20.0928,20.0797,20.0863,6300.0
2007-06-21 15:15:00,30.62,30.66,30.6,30.65,5600.0,20.0928,20.1191,20.0797,20.1125,5600.0
2007-06-21 15:20:00,30.65,30.68,30.65,30.68,6800.0,20.1125,20.1322,20.1125,20.1322,6800.0
2007-06-21 15:25:00,30.67,30.69,30.67,30.69,4500.0,20.1257,20.1388,20.1257,20.1388,4500.0
2007-06-21 15:30:00,30.69,30.71,30.69,30.69,11300.0,20.1388,20.1519,20.1388,20.1388,11300.0
2007-06-21 15:35:00,30.7,30.7,30.67,30.67,11600.0,20.1453,20.1453,20.1257,20.1257,11600.0
2007-06-21 15:40:00,30.68,30.69,30.67,30.69,5000.0,20.1322,20.1388,20.1257,20.1388,5000.0
2007-06-21 15:45:00,30.68,30.73,30.68,30.72,12400.0,20.1322,20.165,20.1322,20.1585,12400.0
2007-06-21 15:50:00,30.73,30.75,30.72,30.74,14800.0,20.165,20.1782,20.1585,20.1716,14800.0
2007-06-21 15:55:00,30.75,30.78,30.72,30.77,18400.0,20.1782,20.1978,20.1585,20.1913,18400.0
2007-06-22 09:30:00,30.65,30.65,30.31,30.31,12900.0,20.1125,20.1125,19.8894,19.8894,12900.0
2007-06-22 09:35:00,30.34,30.47,30.32,30.46,17600.0,19.9091,19.9944,19.896,19.9879,17600.0
2007-06-22 09:40:00,30.5,30.55,30.38,30.38,12900.0,20.0141,20.0469,19.9354,19.9354,12900.0
2007-06-22 09:45:00,30.39,30.39,30.3,30.35,11000.0,19.9419,19.9419,19.8829,19.9157,11000.0
2007-06-22 09:50:00,30.36,30.58,30.36,30.56,7900.0,19.9222,20.0666,19.9222,20.0535,7900.0
2007-06-22 09:55:00,30.55,30.6,30.5,30.57,10500.0,20.0469,20.0797,20.0141,20.06,10500.0
2007-06-22 10:00:00,30.57,30.58,30.52,30.55,6800.0,20.06,20.0666,20.0272,20.0469,6800.0
2007-06-22 10:05:00,30.56,30.59,30.54,30.57,12400.0,20.0535,20.0732,20.0404,20.06,12400.0
2007-06-22 10:10:00,30.58,30.58,30.51,30.56,7900.0,20.0666,20.0666,20.0207,20.0535,7900.0
2007-06-22 10:15:00,30.56,30.58,30.56,30.57,4700.0,20.0535,20.0666,20.0535,20.06,4700.0
2007-06-22 10:20:00,30.58,30.6,30.53,30.58,10400.0,20.0666,20.0797,20.0338,20.0666,10400.0
2007-06-22 10:25:00,30.59,30.64,30.59,30.59,38700.0,20.0732,20.106,20.0732,20.0732,38700.0
2007-06-22 10:30:00,30.6,30.63,30.59,30.62,19700.0,20.0797,20.0994,20.0732,20.0928,19700.0
2007-06-22 10:35:00,30.61,30.63,30.6,30.6,11900.0,20.0863,20.0994,20.0797,20.0797,11900.0
2007-06-22 10:40:00,30.6,30.64,30.6,30.62,7300.0,20.0797,20.106,20.0797,20.0928,7300.0
2007-06-22 10:45:00,30.61,30.63,30.61,30.62,4600.0,20.0863,20.0994,20.0863,20.0928,4600.0
2007-06-22 10:50:00,30.63,30.63,30.61,30.62,6400.0,20.0994,20.0994,20.0863,20.0928,6400.0
2007-06-22 10:55:00,30.62,30.64,30.61,30.61,7400.0,20.0928,20.106,20.0863,20.0863,7400.0
2007-06-22 11:00:00,30.61,30.61,30.6,30.6,10500.0,20.0863,20.0863,20.0797,20.0797,10500.0
2007-06-22 11:05:00,30.6,30.69,30.58,30.65,21700.0,20.0797,20.1388,20.0666,20.1125,21700.0
2007-06-22 11:10:00,30.63,30.65,30.63,30.65,3300.0,20.0994,20.1125,20.0994,20.1125,3300.0
2007-06-22 11:15:00,30.65,30.66,30.64,30.65,5100.0,20.1125,20.1191,20.106,20.1125,5100.0
2007-06-22 11:20:00,30.65,30.65,30.64,30.64,4400.0,20.1125,20.1125,20.106,20.106,4400.0
2007-06-22 11:25:00,30.64,30.66,30.64,30.64,3800.0,20.106,20.1191,20.106,20.106,3800.0
2007-06-22 11:30:00,30.64,30.66,30.64,30.66,2800.0,20.106,20.1191,20.106,20.1191,2800.0
2007-06-22 11:35:00,30.66,30.66,30.65,30.65,2100.0,20.1191,20.1191,20.1125,20.1125,2100.0
2007-06-22 11:40:00,30.65,30.65,30.6,30.61,14200.0,20.1125,20.1125,20.0797,20.0863,14200.0
2007-06-22 11:45:00,30.61,30.62,30.57,30.6,9800.0,20.0863,20.0928,20.06,20.0797,9800.0
2007-06-22 11:50:00,30.6,30.62,30.59,30.62,3800.0,20.0797,20.0928,20.0732,20.0928,3800.0
2007-06-22 11:55:00,30.61,30.66,30.6,30.65,5800.0,20.0863,20.1191,20.0797,20.1125,5800.0
2007-06-22 12:00:00,30.64,30.65,30.64,30.64,1500.0,20.106,20.1125,20.106,20.106,1500.0
2007-06-22 12:05:00,30.64,30.65,30.6,30.63,6900.0,20.106,20.1125,20.0797,20.0994,6900.0
2007-06-22 12:10:00,30.64,30.65,30.63,30.63,11700.0,20.106,20.1125,20.0994,20.0994,11700.0
2007-06-22 12:15:00,30.62,30.64,30.61,30.61,4100.0,20.0928,20.106,20.0863,20.0863,4100.0
2007-06-22 12:20:00,30.61,30.61,30.5,30.54,8600.0,20.0863,20.0863,20.0141,20.0404,8600.0
2007-06-22 12:25:00,30.54,30.55,30.45,30.45,6700.0,20.0404,20.0469,19.9813,19.9813,6700.0
2007-06-22 12:30:00,30.44,30.44,30.42,30.43,5800.0,19.9747,19.9747,19.9616,19.9682,5800.0
2007-06-22 12:35:00,30.45,30.5,30.45,30.5,2900.0,19.9813,20.0141,19.9813,20.0141,2900.0
2007-06-22 12:40:00,30.49,30.52,30.45,30.47,5700.0,20.0075,20.0272,19.9813,19.9944,5700.0
2007-06-22 12:45:00,30.48,30.5,30.43,30.48,6300.0,20.001,20.0141,19.9682,20.001,6300.0
2007-06-22 12:50:00,30.49,30.49,30.43,30.43,17000.0,20.0075,20.0075,19.9682,19.9682,17000.0
2007-06-22 12:55:00,30.44,30.45,30.4,30.41,2600.0,19.9747,19.9813,19.9485,19.955,2600.0
2007-06-22 13:00:00,30.41,30.41,30.38,30.4,7300.0,19.955,19.955,19.9354,19.9485,7300.0
2007-06-22 13:05:00,30.39,30.4,30.33,30.4,10900.0,19.9419,19.9485,19.9025,19.9485,10900.0
2007-06-22 13:10:00,30.41,30.42,30.39,30.41,1400.0,19.955,19.9616,19.9419,19.955,1400.0
2007-06-22 13:15:00,30.39,30.46,30.39,30.44,4700.0,19.9419,19.9879,19.9419,19.9747,4700.0
2007-06-22 13:20:00,30.44,30.53,30.44,30.53,14100.0,19.9747,20.0338,19.9747,20.0338,14100.0
2007-06-22 13:25:00,30.55,30.58,30.52,30.57,2900.0,20.0469,20.0666,20.0272,20.06,2900.0
2007-06-22 13:30:00,30.58,30.59,30.53,30.54,7200.0,20.0666,20.0732,20.0338,20.0404,7200.0
2007-06-22 13:35:00,30.54,30.54,30.52,30.54,4500.0,20.0404,20.0404,20.0272,20.0404,4500.0
2007-06-22 13:40:00,30.54,30.55,30.51,30.51,3000.0,20.0404,20.0469,20.0207,20.0207,3000.0
2007-06-22 13:45:00,30.51,30.55,30.51,30.54,3600.0,20.0207,20.0469,20.0207,20.0404,3600.0
2007-06-22 13:50:00,30.54,30.56,30.53,30.53,7300.0,20.0404,20.0535,20.0338,20.0338,7300.0
2007-06-22 13:55:00,30.53,30.54,30.49,30.52,5400.0,20.0338,20.0404,20.0075,20.0272,5400.0
2007-06-22 14:00:00,30.51,30.52,30.48,30.49,5400.0,20.0207,20.0272,20.001,20.0075,5400.0
2007-06-22 14:05:00,30.49,30.5,30.43,30.47,6200.0,20.0075,20.0141,19.9682,19.9944,6200.0
2007-06-22 14:10:00,30.47,30.55,30.47,30.55,5800.0,19.9944,20.0469,19.9944,20.0469,5800.0
2007-06-22 14:15:00,30.53,30.53,30.51,30.52,2400.0,20.0338,20.0338,20.0207,20.0272,2400.0
2007-06-22 14:20:00,30.51,30.51,30.4,30.41,6100.0,20.0207,20.0207,19.9485,19.955,6100.0
2007-06-22 14:25:00,30.41,30.49,30.4,30.49,6700.0,19.955,20.0075,19.9485,20.0075,6700.0
2007-06-22 14:30:00,30.5,30.55,30.5,30.51,19300.0,20.0141,20.0469,20.0141,20.0207,19300.0
2007-06-22 14:35:00,30.52,30.57,30.52,30.55,10200.0,20.0272,20.06,20.0272,20.0469,10200.0
2007-06-22 14:40:00,30.55,30.56,30.53,30.55,5900.0,20.0469,20.0535,20.0338,20.0469,5900.0
2007-06-22 14:45:00,30.55,30.57,30.54,30.54,3500.0,20.0469,20.06,20.0404,20.0404,3500.0
2007-06-22 14:50:00,30.55,30.57,30.54,30.54,4000.0,20.0469,20.06,20.0404,20.0404,4000.0
2007-06-22 14:55:00,30.53,30.55,30.53,30.54,6900.0,20.0338,20.0469,20.0338,20.0404,6900.0
2007-06-22 15:00:00,30.55,30.57,30.55,30.56,6500.0,20.0469,20.06,20.0469,20.0535,6500.0
2007-06-22 15:05:00,30.56,30.57,30.56,30.56,4800.0,20.0535,20.06,20.0535,20.0535,4800.0
2007-06-22 15:10:00,30.57,30.58,30.56,30.57,8500.0,20.06,20.0666,20.0535,20.06,8500.0
2007-06-22 15:15:00,30.57,30.61,30.57,30.61,8500.0,20.06,20.0863,20.06,20.0863,8500.0
2007-06-22 15:20:00,30.61,30.66,30.61,30.66,12500.0,20.0863,20.1191,20.0863,20.1191,12500.0
2007-06-22 15:25:00,30.67,30.71,30.67,30.69,34400.0,20.1257,20.1519,20.1257,20.1388,34400.0
2007-06-22 15:30:00,30.67,30.69,30.64,30.66,19400.0,20.1257,20.1388,20.106,20.1191,19400.0
2007-06-22 15:35:00,30.67,30.67,30.55,30.59,22500.0,20.1257,20.1257,20.0469,20.0732,22500.0
2007-06-22 15:40:00,30.59,30.61,30.45,30.45,55100.0,20.0732,20.0863,19.9813,19.9813,55100.0
2007-06-22 15:45:00,30.45,30.48,30.44,30.47,23900.0,19.9813,20.001,19.9747,19.9944,23900.0
2007-06-22 15:50:00,30.47,30.49,30.39,30.45,58400.0,19.9944,20.0075,19.9419,19.9813,58400.0
2007-06-22 15:55:00,30.43,30.45,30.38,30.39,56400.0,19.9682,19.9813,19.9354,19.9419,56400.0
2007-06-25 09:30:00,30.42,30.45,30.32,30.45,7100.0,19.9616,19.9813,19.896,19.9813,7100.0
2007-06-25 09:35:00,30.47,30.47,30.3,30.31,4500.0,19.9944,19.9944,19.8829,19.8894,4500.0
2007-06-25 09:40:00,30.32,30.32,30.13,30.19,17500.0,19.896,19.896,19.7713,19.8107,17500.0
2007-06-25 09:45:00,30.19,30.36,30.19,30.36,3800.0,19.8107,19.9222,19.8107,19.9222,3800.0
2007-06-25 09:50:00,30.36,30.37,30.3,30.35,4000.0,19.9222,19.9288,19.8829,19.9157,4000.0
2007-06-25 09:55:00,30.36,30.43,30.35,30.39,3400.0,19.9222,19.9682,19.9157,19.9419,3400.0
2007-06-25 10:00:00,30.41,30.49,30.41,30.45,5000.0,19.955,20.0075,19.955,19.9813,5000.0
2007-06-25 10:05:00,30.42,30.43,30.34,30.38,2100.0,19.9616,19.9682,19.9091,19.9354,2100.0
2007-06-25 10:10:00,30.35,30.53,30.35,30.46,5700.0,19.9157,20.0338,19.9157,19.9879,5700.0
2007-06-25 10:15:00,30.48,30.58,30.44,30.54,8200.0,20.001,20.0666,19.9747,20.0404,8200.0
2007-06-25 10:20:00,30.54,30.57,30.5,30.5,3000.0,20.0404,20.06,20.0141,20.0141,3000.0
2007-06-25 10:25:00,30.53,30.58,30.52,30.55,2300.0,20.0338,20.0666,20.0272,20.0469,2300.0
2007-06-25 10:30:00,30.54,30.57,30.5,30.5,4500.0,20.0404,20.06,20.0141,20.0141,4500.0
2007-06-25 10:35:00,30.5,30.51,30.48,30.5,4900.0,20.0141,20.0207,20.001,20.0141,4900.0
2007-06-25 10:40:00,30.5,30.55,30.5,30.54,8600.0,20.0141,20.0469,20.0141,20.0404,8600.0
2007-06-25 10:45:00,30.54,30.6,30.51,30.58,13500.0,20.0404,20.0797,20.0207,20.0666,13500.0
2007-06-25 10:50:00,30.57,30.59,30.56,30.59,7500.0,20.06,20.0732,20.0535,20.0732,7500.0
2007-06-25 10:55:00,30.58,30.64,30.58,30.64,5600.0,20.0666,20.106,20.0666,20.106,5600.0
2007-06-25 11:00:00,30.63,30.68,30.63,30.66,7500.0,20.0994,20.1322,20.0994,20.1191,7500.0
2007-06-25 11:05:00,30.66,30.68,30.64,30.64,5700.0,20.1191,20.1322,20.106,20.106,5700.0
2007-06-25 11:10:00,30.65,30.66,30.63,30.66,4100.0,20.1125,20.1191,20.0994,20.1191,4100.0
2007-06-25 11:15:00,30.66,30.69,30.66,30.68,4000.0,20.1191,20.1388,20.1191,20.1322,4000.0
2007-06-25 11:20:00,30.68,30.69,30.67,30.69,3800.0,20.1322,20.1388,20.1257,20.1388,3800.0
2007-06-25 11:25:00,30.68,30.68,30.65,30.66,2100.0,20.1322,20.1322,20.1125,20.1191,2100.0
2007-06-25 11:30:00,30.67,30.67,30.64,30.64,4100.0,20.1257,20.1257,20.106,20.106,4100.0
2007-06-25 11:35:00,30.64,30.64,30.6,30.62,5900.0,20.106,20.106,20.0797,20.0928,5900.0
2007-06-25 11:40:00,30.61,30.62,30.58,30.58,4500.0,20.0863,20.0928,20.0666,20.0666,4500.0
2007-06-25 11:45:00,30.58,30.6,30.58,30.59,3900.0,20.0666,20.0797,20.0666,20.0732,3900.0
2007-06-25 11:50:00,30.58,30.59,30.57,30.59,4000.0,20.0666,20.0732,20.06,20.0732,4000.0
2007-06-25 11:55:00,30.59,30.61,30.58,30.61,4100.0,20.0732,20.0863,20.0666,20.0863,4100.0
2007-06-25 12:00:00,30.62,30.64,30.61,30.61,5300.0,20.0928,20.106,20.0863,20.0863,5300.0
2007-06-25 12:05:00,30.61,30.64,30.6,30.6,4400.0,20.0863,20.106,20.0797,20.0797,4400.0
2007-06-25 12:10:00,30.61,30.63,30.6,30.63,2800.0,20.0863,20.0994,20.0797,20.0994,2800.0
2007-06-25 12:15:00,30.65,30.65,30.62,30.63,11800.0,20.1125,20.1125,20.0928,20.0994,11800.0
2007-06-25 12:20:00,30.63,30.65,30.62,30.62,3800.0,20.0994,20.1125,20.0928,20.0928,3800.0
2007-06-25 12:25:00,30.64,30.65,30.62,30.62,3600.0,20.106,20.1125,20.0928,20.0928,3600.0
2007-06-25 12:30:00,30.62,30.64,30.61,30.62,10000.0,20.0928,20.106,20.0863,20.0928,10000.0
2007-06-25 12:35:00,30.63,30.66,30.62,30.65,6000.0,20.0994,20.1191,20.0928,20.1125,6000.0
2007-06-25 12:40:00,30.66,30.68,30.66,30.67,6200.0,20.1191,20.1322,20.1191,20.1257,6200.0
2007-06-25 12:45:00,30.67,30.67,30.65,30.66,4700.0,20.1257,20.1257,20.1125,20.1191,4700.0
2007-06-25 12:50:00,30.66,30.67,30.65,30.67,3600.0,20.1191,20.1257,20.1125,20.1257,3600.0
2007-06-25 12:55:00,30.66,30.66,30.63,30.64,11900.0,20.1191,20.1191,20.0994,20.106,11900.0
2007-06-25 13:00:00,30.63,30.7,30.63,30.64,16100.0,20.0994,20.1453,20.0994,20.106,16100.0
2007-06-25 13:05:00,30.64,30.66,30.64,30.64,3800.0,20.106,20.1191,20.106,20.106,3800.0
2007-06-25 13:10:00,30.65,30.66,30.64,30.65,1300.0,20.1125,20.1191,20.106,20.1125,1300.0
2007-06-25 13:15:00,30.65,30.65,30.62,30.65,7800.0,20.1125,20.1125,20.0928,20.1125,7800.0
2007-06-25 13:20:00,30.62,30.66,30.62,30.65,7200.0,20.0928,20.1191,20.0928,20.1125,7200.0
2007-06-25 13:25:00,30.64,30.67,30.64,30.67,1900.0,20.106,20.1257,20.106,20.1257,1900.0
2007-06-25 13:30:00,30.65,30.67,30.64,30.65,3400.0,20.1125,20.1257,20.106,20.1125,3400.0
2007-06-25 13:35:00,30.64,30.64,30.64,30.64,1200.0,20.106,20.106,20.106,20.106,1200.0
2007-06-25 13:40:00,30.63,30.64,30.61,30.62,3500.0,20.0994,20.106,20.0863,20.0928,3500.0
2007-06-25 13:45:00,30.62,30.64,30.6,30.61,1900.0,20.0928,20.106,20.0797,20.0863,1900.0
2007-06-25 13:50:00,30.6,30.61,30.6,30.61,3100.0,20.0797,20.0863,20.0797,20.0863,3100.0
2007-06-25 13:55:00,30.6,30.61,30.55,30.55,8600.0,20.0797,20.0863,20.0469,20.0469,8600.0
2007-06-25 14:00:00,30.58,30.62,30.56,30.6,6600.0,20.0666,20.0928,20.0535,20.0797,6600.0
2007-06-25 14:05:00,30.58,30.6,30.53,30.55,6000.0,20.0666,20.0797,20.0338,20.0469,6000.0
2007-06-25 14:10:00,30.54,30.54,30.48,30.51,22600.0,20.0404,20.0404,20.001,20.0207,22600.0
2007-06-25 14:15:00,30.5,30.52,30.45,30.47,7500.0,20.0141,20.0272,19.9813,19.9944,7500.0
2007-06-25 14:20:00,30.47,30.54,30.46,30.52,9000.0,19.9944,20.0404,19.9879,20.0272,9000.0
2007-06-25 14:25:00,30.51,30.51,30.5,30.5,9900.0,20.0207,20.0207,20.0141,20.0141,9900.0
2007-06-25 14:30:00,30.5,30.5,30.36,30.39,24600.0,20.0141,20.0141,19.9222,19.9419,24600.0
2007-06-25 14:35:00,30.37,30.42,30.35,30.39,18000.0,19.9288,19.9616,19.9157,19.9419,18000.0
2007-06-25 14:40:00,30.39,30.41,30.36,30.37,8700.0,19.9419,19.955,19.9222,19.9288,8700.0
2007-06-25 14:45:00,30.35,30.39,30.31,30.32,11300.0,19.9157,19.9419,19.8894,19.896,11300.0
2007-06-25 14:50:00,30.32,30.4,30.3,30.3,17400.0,19.896,19.9485,19.8829,19.8829,17400.0
2007-06-25 14:55:00,30.31,30.37,30.3,30.32,8600.0,19.8894,19.9288,19.8829,19.896,8600.0
2007-06-25 15:00:00,30.3,30.3,30.25,30.3,6500.0,19.8829,19.8829,19.8501,19.8829,6500.0
2007-06-25 15:05:00,30.3,30.3,30.23,30.23,5300.0,19.8829,19.8829,19.8369,19.8369,5300.0
2007-06-25 15:10:00,30.24,30.4,30.22,30.25,7900.0,19.8435,19.9485,19.8304,19.8501,7900.0
2007-06-25 15:15:00,30.29,30.33,30.23,30.23,6500.0,19.8763,19.9025,19.8369,19.8369,6500.0
2007-06-25 15:20:00,30.26,30.35,30.26,30.33,5400.0,19.8566,19.9157,19.8566,19.9025,5400.0
2007-06-25 15:25:00,30.34,30.35,30.31,30.35,5500.0,19.9091,19.9157,19.8894,19.9157,5500.0
2007-06-25 15:30:00,30.33,30.36,30.33,30.36,7500.0,19.9025,19.9222,19.9025,19.9222,7500.0
2007-06-25 15:35:00,30.37,30.39,30.3,30.31,10300.0,19.9288,19.9419,19.8829,19.8894,10300.0
2007-06-25 15:40:00,30.34,30.34,30.27,30.3,7700.0,19.9091,19.9091,19.8632,19.8829,7700.0
2007-06-25 15:45:00,30.28,30.3,30.27,30.28,8200.0,19.8697,19.8829,19.8632,19.8697,8200.0
2007-06-25 15:50:00,30.29,30.31,30.27,30.29,11600.0,19.8763,19.8894,19.8632,19.8763,11600.0
2007-06-25 15:55:00,30.29,30.31,30.26,30.31,13000.0,19.8763,19.8894,19.8566,19.8894,13000.0
2007-06-26 09:30:00,30.4,30.48,30.26,30.32,12700.0,19.9485,20.001,19.8566,19.896,12700.0
2007-06-26 09:35:00,30.3,30.39,30.27,30.38,17900.0,19.8829,19.9419,19.8632,19.9354,17900.0
2007-06-26 09:40:00,30.37,30.43,30.35,30.36,9700.0,19.9288,19.9682,19.9157,19.9222,9700.0
2007-06-26 09:45:00,30.36,30.36,30.3,30.3,3700.0,19.9222,19.9222,19.8829,19.8829,3700.0
2007-06-26 09:50:00,30.32,30.32,30.25,30.26,5300.0,19.896,19.896,19.8501,19.8566,5300.0
2007-06-26 09:55:00,30.26,30.3,30.25,30.25,5200.0,19.8566,19.8829,19.8501,19.8501,5200.0
2007-06-26 10:00:00,30.25,30.37,30.19,30.29,20700.0,19.8501,19.9288,19.8107,19.8763,20700.0
2007-06-26 10:05:00,30.29,30.35,30.24,30.25,11900.0,19.8763,19.9157,19.8435,19.8501,11900.0
2007-06-26 10:10:00,30.26,30.28,30.21,30.27,9500.0,19.8566,19.8697,19.8238,19.8632,9500.0
2007-06-26 10:15:00,30.26,30.3,30.22,30.25,10100.0,19.8566,19.8829,19.8304,19.8501,10100.0
2007-06-26 10:20:00,30.27,30.28,30.21,30.25,4000.0,19.8632,19.8697,19.8238,19.8501,4000.0
2007-06-26 10:25:00,30.25,30.26,30.17,30.18,11700.0,19.8501,19.8566,19.7976,19.8041,11700.0
2007-06-26 10:30:00,30.18,30.25,30.18,30.21,5700.0,19.8041,19.8501,19.8041,19.8238,5700.0
2007-06-26 10:35:00,30.21,30.32,30.2,30.32,8600.0,19.8238,19.896,19.8172,19.896,8600.0
2007-06-26 10:40:00,30.31,30.32,30.26,30.28,8400.0,19.8894,19.896,19.8566,19.8697,8400.0
2007-06-26 10:45:00,30.27,30.27,30.11,30.13,11400.0,19.8632,19.8632,19.7582,19.7713,11400.0
2007-06-26 10:50:00,30.13,30.21,30.13,30.18,7500.0,19.7713,19.8238,19.7713,19.8041,7500.0
2007-06-26 10:55:00,30.17,30.19,30.05,30.05,9400.0,19.7976,19.8107,19.7188,19.7188,9400.0
2007-06-26 11:00:00,30.05,30.09,30.03,30.07,12900.0,19.7188,19.7451,19.7057,19.7319,12900.0
2007-06-26 11:05:00,30.07,30.09,30.05,30.06,6400.0,19.7319,19.7451,19.7188,19.7254,6400.0
2007-06-26 11:10:00,30.06,30.15,30.05,30.15,10500.0,19.7254,19.7844,19.7188,19.7844,10500.0
2007-06-26 11:15:00,30.15,30.19,30.13,30.14,8200.0,19.7844,19.8107,19.7713,19.7779,8200.0
2007-06-26 11:20:00,30.13,30.14,30.1,30.11,11500.0,19.7713,19.7779,19.7516,19.7582,11500.0
2007-06-26 11:25:00,30.11,30.14,30.08,30.13,14900.0,19.7582,19.7779,19.7385,19.7713,14900.0
2007-06-26 11:30:00,30.13,30.15,30.09,30.15,12900.0,19.7713,19.7844,19.7451,19.7844,12900.0
2007-06-26 11:35:00,30.15,30.2,30.14,30.19,8400.0,19.7844,19.8172,19.7779,19.8107,8400.0
2007-06-26 11:40:00,30.19,30.19,30.15,30.17,5800.0,19.8107,19.8107,19.7844,19.7976,5800.0
2007-06-26 11:45:00,30.17,30.18,30.16,30.16,5400.0,19.7976,19.8041,19.791,19.791,5400.0
2007-06-26 11:50:00,30.17,30.18,30.11,30.13,10800.0,19.7976,19.8041,19.7582,19.7713,10800.0
2007-06-26 11:55:00,30.13,30.17,30.12,30.16,7100.0,19.7713,19.7976,19.7647,19.791,7100.0
2007-06-26 12:00:00,30.16,30.21,30.14,30.19,9700.0,19.791,19.8238,19.7779,19.8107,9700.0
2007-06-26 12:05:00,30.19,30.22,30.15,30.2,14800.0,19.8107,19.8304,19.7844,19.8172,14800.0
2007-06-26 12:10:00,30.2,30.21,30.17,30.2,6800.0,19.8172,19.8238,19.7976,19.8172,6800.0
2007-06-26 12:15:00,30.21,30.3,30.2,30.3,8300.0,19.8238,19.8829,19.8172,19.8829,8300.0
2007-06-26 12:20:00,30.3,30.33,30.29,30.33,8900.0,19.8829,19.9025,19.8763,19.9025,8900.0
2007-06-26 12:25:00,30.33,30.35,30.3,30.33,15900.0,19.9025,19.9157,19.8829,19.9025,15900.0
2007-06-26 12:30:00,30.34,30.34,30.25,30.25,5500.0,19.9091,19.9091,19.8501,19.8501,5500.0
2007-06-26 12:35:00,30.25,30.26,30.2,30.23,8400.0,19.8501,19.8566,19.8172,19.8369,8400.0
2007-06-26 12:40:00,30.23,30.23,30.13,30.15,62400.0,19.8369,19.8369,19.7713,19.7844,62400.0
2007-06-26 12:45:00,30.17,30.2,30.14,30.16,10900.0,19.7976,19.8172,19.7779,19.791,10900.0
2007-06-26 12:50:00,30.15,30.17,30.14,30.15,9600.0,19.7844,19.7976,19.7779,19.7844,9600.0
2007-06-26 12:55:00,30.17,30.2,30.16,30.18,8800.0,19.7976,19.8172,19.791,19.8041,8800.0
2007-06-26 13:00:00,30.2,30.22,30.16,30.16,11000.0,19.8172,19.8304,19.791,19.791,11000.0
2007-06-26 13:05:00,30.18,30.18,30.13,30.16,22700.0,19.8041,19.8041,19.7713,19.791,22700.0
2007-06-26 13:10:00,30.18,30.29,30.16,30.29,19000.0,19.8041,19.8763,19.791,19.8763,19000.0
2007-06-26 13:15:00,30.28,30.3,30.25,30.27,16100.0,19.8697,19.8829,19.8501,19.8632,16100.0
2007-06-26 13:20:00,30.29,30.29,30.2,30.22,15200.0,19.8763,19.8763,19.8172,19.8304,15200.0
2007-06-26 13:25:00,30.22,30.22,30.15,30.17,6400.0,19.8304,19.8304,19.7844,19.7976,6400.0
2007-06-26 13:30:00,30.17,30.19,30.11,30.12,8700.0,19.7976,19.8107,19.7582,19.7647,8700.0
2007-06-26 13:35:00,30.11,30.14,30.1,30.12,5800.0,19.7582,19.7779,19.7516,19.7647,5800.0
2007-06-26 13:40:00,30.12,30.15,30.1,30.13,13300.0,19.7647,19.7844,19.7516,19.7713,13300.0
2007-06-26 13:45:00,30.14,30.15,30.07,30.09,17300.0,19.7779,19.7844,19.7319,19.7451,17300.0
2007-06-26 13:50:00,30.09,30.09,30.03,30.03,9100.0,19.7451,19.7451,19.7057,19.7057,9100.0
2007-06-26 13:55:00,30.05,30.07,30.04,30.05,6900.0,19.7188,19.7319,19.7123,19.7188,6900.0
2007-06-26 14:00:00,30.06,30.09,30.04,30.04,6100.0,19.7254,19.7451,19.7123,19.7123,6100.0
2007-06-26 14:05:00,30.04,30.1,30.03,30.04,12200.0,19.7123,19.7516,19.7057,19.7123,12200.0
2007-06-26 14:10:00,30.05,30.06,30.01,30.03,14100.0,19.7188,19.7254,19.6926,19.7057,14100.0
2007-06-26 14:15:00,30.01,30.02,29.99,30.01,11000.0,19.6926,19.6991,19.6794,19.6926,11000.0
2007-06-26 14:20:00,30.01,30.02,29.96,29.97,20300.0,19.6926,19.6991,19.6598,19.6663,20300.0
2007-06-26 14:25:00,29.97,29.99,29.94,29.97,5900.0,19.6663,19.6794,19.6466,19.6663,5900.0
2007-06-26 14:30:00,29.95,30.0,29.94,29.97,8700.0,19.6532,19.686,19.6466,19.6663,8700.0
2007-06-26 14:35:00,29.96,29.96,29.88,29.88,11800.0,19.6598,19.6598,19.6073,19.6073,11800.0
2007-06-26 14:40:00,29.87,29.9,29.85,29.9,10100.0,19.6007,19.6204,19.5876,19.6204,10100.0
2007-06-26 14:45:00,29.91,29.91,29.84,29.89,13700.0,19.6269,19.6269,19.581,19.6138,13700.0
2007-06-26 14:50:00,29.89,29.94,29.88,29.89,7100.0,19.6138,19.6466,19.6073,19.6138,7100.0
2007-06-26 14:55:00,29.89,29.93,29.86,29.87,9000.0,19.6138,19.6401,19.5941,19.6007,9000.0
2007-06-26 15:00:00,29.86,29.9,29.81,29.89,11200.0,19.5941,19.6204,19.5613,19.6138,11200.0
2007-06-26 15:05:00,29.88,29.92,29.87,29.91,6700.0,19.6073,19.6335,19.6007,19.6269,6700.0
2007-06-26 15:10:00,29.89,29.98,29.89,29.98,9400.0,19.6138,19.6729,19.6138,19.6729,9400.0
2007-06-26 15:15:00,29.98,30.02,29.94,29.96,13000.0,19.6729,19.6991,19.6466,19.6598,13000.0
2007-06-26 15:20:00,29.96,29.96,29.93,29.96,8200.0,19.6598,19.6598,19.6401,19.6598,8200.0
2007-06-26 15:25:00,29.94,29.96,29.92,29.94,9100.0,19.6466,19.6598,19.6335,19.6466,9100.0
2007-06-26 15:30:00,29.94,30.0,29.93,29.98,10000.0,19.6466,19.686,19.6401,19.6729,10000.0
2007-06-26 15:35:00,29.97,30.01,29.96,30.01,9700.0,19.6663,19.6926,19.6598,19.6926,9700.0
2007-06-26 15:40:00,30.01,30.02,29.98,30.01,9400.0,19.6926,19.6991,19.6729,19.6926,9400.0
2007-06-26 15:45:00,30.01,30.03,30.01,30.02,14200.0,19.6926,19.7057,19.6926,19.6991,14200.0
2007-06-26 15:50:00,30.02,30.07,30.02,30.07,13700.0,19.6991,19.7319,19.6991,19.7319,13700.0
2007-06-26 15:55:00,30.06,30.06,30.01,30.04,23000.0,19.7254,19.7254,19.6926,19.7123,23000.0
2007-06-27 09:30:00,29.78,29.93,29.73,29.75,22800.0,19.5416,19.6401,19.5088,19.522,22800.0
2007-06-27 09:35:00,29.74,29.77,29.74,29.77,14400.0,19.5154,19.5351,19.5154,19.5351,14400.0
2007-06-27 09:40:00,29.76,29.83,29.75,29.8,24800.0,19.5285,19.5744,19.522,19.5548,24800.0
2007-06-27 09:45:00,29.8,29.8,29.75,29.76,15100.0,19.5548,19.5548,19.522,19.5285,15100.0
2007-06-27 09:50:00,29.76,29.82,29.76,29.8,29300.0,19.5285,19.5679,19.5285,19.5548,29300.0
2007-06-27 09:55:00,29.8,29.82,29.8,29.81,54700.0,19.5548,19.5679,19.5548,19.5613,54700.0
2007-06-27 10:00:00,29.81,29.85,29.76,29.84,21100.0,19.5613,19.5876,19.5285,19.581,21100.0
2007-06-27 10:05:00,29.83,29.96,29.83,29.89,14000.0,19.5744,19.6598,19.5744,19.6138,14000.0
2007-06-27 10:10:00,29.87,29.89,29.8,29.8,19600.0,19.6007,19.6138,19.5548,19.5548,19600.0
2007-06-27 10:15:00,29.81,29.84,29.74,29.75,19400.0,19.5613,19.581,19.5154,19.522,19400.0
2007-06-27 10:20:00,29.74,29.75,29.73,29.75,8200.0,19.5154,19.522,19.5088,19.522,8200.0
2007-06-27 10:25:00,29.75,29.75,29.73,29.73,10800.0,19.522,19.522,19.5088,19.5088,10800.0
2007-06-27 10:30:00,29.73,29.78,29.73,29.78,9300.0,19.5088,19.5416,19.5088,19.5416,9300.0
2007-06-27 10:35:00,29.79,29.82,29.78,29.79,7500.0,19.5482,19.5679,19.5416,19.5482,7500.0
2007-06-27 10:40:00,29.8,29.83,29.78,29.8,8800.0,19.5548,19.5744,19.5416,19.5548,8800.0
2007-06-27 10:45:00,29.79,29.81,29.78,29.78,5800.0,19.5482,19.5613,19.5416,19.5416,5800.0
2007-06-27 10:50:00,29.78,29.8,29.78,29.78,4100.0,19.5416,19.5548,19.5416,19.5416,4100.0
2007-06-27 10:55:00,29.77,29.78,29.76,29.77,2500.0,19.5351,19.5416,19.5285,19.5351,2500.0
2007-06-27 11:00:00,29.77,29.79,29.75,29.78,14400.0,19.5351,19.5482,19.522,19.5416,14400.0
2007-06-27 11:05:00,29.77,29.82,29.76,29.79,11400.0,19.5351,19.5679,19.5285,19.5482,11400.0
2007-06-27 11:10:00,29.8,29.86,29.78,29.86,8800.0,19.5548,19.5941,19.5416,19.5941,8800.0
2007-06-27 11:15:00,29.87,29.94,29.87,29.93,8700.0,19.6007,19.6466,19.6007,19.6401,8700.0
2007-06-27 11:20:00,29.92,29.92,29.9,29.9,7300.0,19.6335,19.6335,19.6204,19.6204,7300.0
2007-06-27 11:25:00,29.92,29.93,29.9,29.9,9200.0,19.6335,19.6401,19.6204,19.6204,9200.0
2007-06-27 11:30:00,29.9,29.91,29.9,29.9,5900.0,19.6204,19.6269,19.6204,19.6204,5900.0
2007-06-27 11:35:00,29.9,29.91,29.9,29.9,14100.0,19.6204,19.6269,19.6204,19.6204,14100.0
2007-06-27 11:40:00,29.9,29.91,29.9,29.9,9900.0,19.6204,19.6269,19.6204,19.6204,9900.0
2007-06-27 11:45:00,29.91,29.91,29.88,29.89,14100.0,19.6269,19.6269,19.6073,19.6138,14100.0
2007-06-27 11:50:00,29.89,29.94,29.89,29.93,11000.0,19.6138,19.6466,19.6138,19.6401,11000.0
2007-06-27 11:55:00,29.92,29.97,29.92,29.95,14600.0,19.6335,19.6663,19.6335,19.6532,14600.0
2007-06-27 12:00:00,29.95,29.99,29.95,29.98,11400.0,19.6532,19.6794,19.6532,19.6729,11400.0
2007-06-27 12:05:00,29.97,29.99,29.97,29.98,5100.0,19.6663,19.6794,19.6663,19.6729,5100.0
2007-06-27 12:10:00,29.99,30.01,29.98,30.0,10300.0,19.6794,19.6926,19.6729,19.686,10300.0
2007-06-27 12:15:00,30.01,30.01,30.0,30.0,8800.0,19.6926,19.6926,19.686,19.686,8800.0
2007-06-27 12:20:00,30.0,30.01,30.0,30.0,6300.0,19.686,19.6926,19.686,19.686,6300.0
2007-06-27 12:25:00,30.0,30.02,30.0,30.02,28600.0,19.686,19.6991,19.686,19.6991,28600.0
2007-06-27 12:30:00,30.01,30.02,30.0,30.01,4000.0,19.6926,19.6991,19.686,19.6926,4000.0
2007-06-27 12:35:00,30.02,30.04,30.01,30.02,8600.0,19.6991,19.7123,19.6926,19.6991,8600.0
2007-06-27 12:40:00,30.03,30.03,30.01,30.03,5300.0,19.7057,19.7057,19.6926,19.7057,5300.0
2007-06-27 12:45:00,30.03,30.04,30.0,30.0,10800.0,19.7057,19.7123,19.686,19.686,10800.0
2007-06-27 12:50:00,30.0,30.01,30.0,30.0,20000.0,19.686,19.6926,19.686,19.686,20000.0
2007-06-27 12:55:00,30.0,30.02,30.0,30.0,5800.0,19.686,19.6991,19.686,19.686,5800.0
2007-06-27 13:00:00,30.0,30.03,30.0,30.01,8300.0,19.686,19.7057,19.686,19.6926,8300.0
2007-06-27 13:05:00,30.01,30.03,30.01,30.02,17500.0,19.6926,19.7057,19.6926,19.6991,17500.0
2007-06-27 13:10:00,30.03,30.03,30.01,30.01,26000.0,19.7057,19.7057,19.6926,19.6926,26000.0
2007-06-27 13:15:00,30.01,30.02,30.0,30.01,12300.0,19.6926,19.6991,19.686,19.6926,12300.0
2007-06-27 13:20:00,30.01,30.03,30.01,30.02,10100.0,19.6926,19.7057,19.6926,19.6991,10100.0
2007-06-27 13:25:00,30.02,30.03,30.01,30.02,7500.0,19.6991,19.7057,19.6926,19.6991,7500.0
2007-06-27 13:30:00,30.01,30.02,30.01,30.01,16400.0,19.6926,19.6991,19.6926,19.6926,16400.0
2007-06-27 13:35:00,30.01,30.03,30.01,30.02,23600.0,19.6926,19.7057,19.6926,19.6991,23600.0
2007-06-27 13:40:00,30.02,30.03,30.01,30.03,7900.0,19.6991,19.7057,19.6926,19.7057,7900.0
2007-06-27 13:45:00,30.03,30.06,30.02,30.06,6900.0,19.7057,19.7254,19.6991,19.7254,6900.0
2007-06-27 13:50:00,30.06,30.11,30.06,30.09,9000.0,19.7254,19.7582,19.7254,19.7451,9000.0
2007-06-27 13:55:00,30.1,30.11,30.08,30.08,11700.0,19.7516,19.7582,19.7385,19.7385,11700.0
2007-06-27 14:00:00,30.08,30.13,30.08,30.13,6000.0,19.7385,19.7713,19.7385,19.7713,6000.0
2007-06-27 14:05:00,30.12,30.12,30.08,30.09,5900.0,19.7647,19.7647,19.7385,19.7451,5900.0
2007-06-27 14:10:00,30.09,30.18,30.09,30.18,13300.0,19.7451,19.8041,19.7451,19.8041,13300.0
2007-06-27 14:15:00,30.18,30.18,30.14,30.16,6700.0,19.8041,19.8041,19.7779,19.791,6700.0
2007-06-27 14:20:00,30.16,30.18,30.15,30.17,3800.0,19.791,19.8041,19.7844,19.7976,3800.0
2007-06-27 14:25:00,30.18,30.21,30.18,30.18,7100.0,19.8041,19.8238,19.8041,19.8041,7100.0
2007-06-27 14:30:00,30.19,30.2,30.17,30.17,3300.0,19.8107,19.8172,19.7976,19.7976,3300.0
2007-06-27 14:35:00,30.18,30.22,30.18,30.22,5100.0,19.8041,19.8304,19.8041,19.8304,5100.0
2007-06-27 14:40:00,30.21,30.22,30.19,30.21,4300.0,19.8238,19.8304,19.8107,19.8238,4300.0
2007-06-27 14:45:00,30.2,30.23,30.19,30.23,6200.0,19.8172,19.8369,19.8107,19.8369,6200.0
2007-06-27 14:50:00,30.22,30.22,30.2,30.2,5000.0,19.8304,19.8304,19.8172,19.8172,5000.0
2007-06-27 14:55:00,30.19,30.19,30.17,30.17,4200.0,19.8107,19.8107,19.7976,19.7976,4200.0
2007-06-27 15:00:00,30.18,30.18,30.17,30.18,3200.0,19.8041,19.8041,19.7976,19.8041,3200.0
2007-06-27 15:05:00,30.18,30.22,30.17,30.19,13300.0,19.8041,19.8304,19.7976,19.8107,13300.0
2007-06-27 15:10:00,30.19,30.22,30.19,30.21,3200.0,19.8107,19.8304,19.8107,19.8238,3200.0
2007-06-27 15:15:00,30.22,30.23,30.21,30.22,4400.0,19.8304,19.8369,19.8238,19.8304,4400.0
2007-06-27 15:20:00,30.23,30.24,30.19,30.19,8400.0,19.8369,19.8435,19.8107,19.8107,8400.0
2007-06-27 15:25:00,30.19,30.2,30.18,30.2,13200.0,19.8107,19.8172,19.8041,19.8172,13200.0
2007-06-27 15:30:00,30.19,30.2,30.19,30.2,10900.0,19.8107,19.8172,19.8107,19.8172,10900.0
2007-06-27 15:35:00,30.19,30.2,30.19,30.2,9100.0,19.8107,19.8172,19.8107,19.8172,9100.0
2007-06-27 15:40:00,30.2,30.21,30.17,30.18,22400.0,19.8172,19.8238,19.7976,19.8041,22400.0
2007-06-27 15:45:00,30.18,30.19,30.15,30.16,26000.0,19.8041,19.8107,19.7844,19.791,26000.0
2007-06-27 15:50:00,30.16,30.17,30.14,30.15,38100.0,19.791,19.7976,19.7779,19.7844,38100.0
2007-06-27 15:55:00,30.15,30.21,30.15,30.18,35000.0,19.7844,19.8238,19.7844,19.8041,35000.0
2007-06-28 09:30:00,30.05,30.21,30.04,30.06,11500.0,19.788,19.8934,19.7814,19.7946,11500.0
2007-06-28 09:35:00,30.15,30.15,30.12,30.12,1600.0,19.8539,19.8539,19.8341,19.8341,1600.0
2007-06-28 09:40:00,30.14,30.22,30.14,30.18,5000.0,19.8473,19.9,19.8473,19.8736,5000.0
2007-06-28 09:45:00,30.18,30.24,30.15,30.15,6600.0,19.8736,19.9131,19.8539,19.8539,6600.0
2007-06-28 09:50:00,30.16,30.21,30.15,30.15,6300.0,19.8605,19.8934,19.8539,19.8539,6300.0
2007-06-28 09:55:00,30.16,30.22,30.15,30.22,4100.0,19.8605,19.9,19.8539,19.9,4100.0
2007-06-28 10:00:00,30.22,30.28,30.22,30.28,8700.0,19.9,19.9395,19.9,19.9395,8700.0
2007-06-28 10:05:00,30.27,30.28,30.26,30.26,9800.0,19.9329,19.9395,19.9263,19.9263,9800.0
2007-06-28 10:10:00,30.27,30.36,30.26,30.34,20000.0,19.9329,19.9922,19.9263,19.979,20000.0
2007-06-28 10:15:00,30.35,30.38,30.34,30.35,6100.0,19.9856,20.0053,19.979,19.9856,6100.0
2007-06-28 10:20:00,30.36,30.37,30.34,30.34,11500.0,19.9922,19.9987,19.979,19.979,11500.0
2007-06-28 10:25:00,30.35,30.35,30.3,30.31,14000.0,19.9856,19.9856,19.9526,19.9592,14000.0
2007-06-28 10:30:00,30.31,30.33,30.31,30.32,7500.0,19.9592,19.9724,19.9592,19.9658,7500.0
2007-06-28 10:35:00,30.32,30.32,30.29,30.3,9400.0,19.9658,19.9658,19.9461,19.9526,9400.0
2007-06-28 10:40:00,30.31,30.34,30.31,30.32,9400.0,19.9592,19.979,19.9592,19.9658,9400.0
2007-06-28 10:45:00,30.32,30.37,30.32,30.34,14400.0,19.9658,19.9987,19.9658,19.979,14400.0
2007-06-28 10:50:00,30.34,30.34,30.32,30.33,10800.0,19.979,19.979,19.9658,19.9724,10800.0
2007-06-28 10:55:00,30.33,30.34,30.32,30.34,9400.0,19.9724,19.979,19.9658,19.979,9400.0
2007-06-28 11:00:00,30.33,30.34,30.3,30.3,11100.0,19.9724,19.979,19.9526,19.9526,11100.0
2007-06-28 11:05:00,30.29,30.29,30.27,30.28,5800.0,19.9461,19.9461,19.9329,19.9395,5800.0
2007-06-28 11:10:00,30.29,30.3,30.25,30.3,15900.0,19.9461,19.9526,19.9197,19.9526,15900.0
2007-06-28 11:15:00,30.3,30.3,30.28,30.28,10600.0,19.9526,19.9526,19.9395,19.9395,10600.0
2007-06-28 11:20:00,30.27,30.28,30.25,30.28,2800.0,19.9329,19.9395,19.9197,19.9395,2800.0
2007-06-28 11:25:00,30.26,30.28,30.23,30.25,17800.0,19.9263,19.9395,19.9066,19.9197,17800.0
2007-06-28 11:30:00,30.25,30.3,30.25,30.25,13000.0,19.9197,19.9526,19.9197,19.9197,13000.0
2007-06-28 11:35:00,30.25,30.27,30.2,30.25,42300.0,19.9197,19.9329,19.8868,19.9197,42300.0
2007-06-28 11:40:00,30.26,30.32,30.26,30.31,6300.0,19.9263,19.9658,19.9263,19.9592,6300.0
2007-06-28 11:45:00,30.3,30.33,30.29,30.29,7500.0,19.9526,19.9724,19.9461,19.9461,7500.0
2007-06-28 11:50:00,30.29,30.3,30.29,30.3,6900.0,19.9461,19.9526,19.9461,19.9526,6900.0
2007-06-28 11:55:00,30.32,30.34,30.31,30.32,14700.0,19.9658,19.979,19.9592,19.9658,14700.0
2007-06-28 12:00:00,30.32,30.35,30.32,30.33,7000.0,19.9658,19.9856,19.9658,19.9724,7000.0
2007-06-28 12:05:00,30.35,30.37,30.32,30.36,11500.0,19.9856,19.9987,19.9658,19.9922,11500.0
2007-06-28 12:10:00,30.38,30.4,30.38,30.38,6700.0,20.0053,20.0185,20.0053,20.0053,6700.0
2007-06-28 12:15:00,30.4,30.43,30.39,30.43,4100.0,20.0185,20.0383,20.0119,20.0383,4100.0
2007-06-28 12:20:00,30.42,30.42,30.38,30.38,5300.0,20.0317,20.0317,20.0053,20.0053,5300.0
2007-06-28 12:25:00,30.38,30.38,30.35,30.38,2400.0,20.0053,20.0053,19.9856,20.0053,2400.0
2007-06-28 12:30:00,30.38,30.41,30.37,30.41,3400.0,20.0053,20.0251,19.9987,20.0251,3400.0
2007-06-28 12:35:00,30.41,30.44,30.4,30.44,3800.0,20.0251,20.0448,20.0185,20.0448,3800.0
2007-06-28 12:40:00,30.45,30.46,30.44,30.44,1000.0,20.0514,20.058,20.0448,20.0448,1000.0
2007-06-28 12:45:00,30.44,30.48,30.43,30.47,2500.0,20.0448,20.0712,20.0383,20.0646,2500.0
2007-06-28 12:50:00,30.45,30.48,30.44,30.46,6900.0,20.0514,20.0712,20.0448,20.058,6900.0
2007-06-28 12:55:00,30.47,30.47,30.43,30.46,3900.0,20.0646,20.0646,20.0383,20.058,3900.0
2007-06-28 13:00:00,30.47,30.48,30.47,30.48,3500.0,20.0646,20.0712,20.0646,20.0712,3500.0
2007-06-28 13:05:00,30.48,30.51,30.47,30.5,6700.0,20.0712,20.0909,20.0646,20.0843,6700.0
2007-06-28 13:10:00,30.5,30.51,30.5,30.51,2600.0,20.0843,20.0909,20.0843,20.0909,2600.0
2007-06-28 13:15:00,30.5,30.5,30.5,30.5,9200.0,20.0843,20.0843,20.0843,20.0843,9200.0
2007-06-28 13:20:00,30.5,30.51,30.5,30.5,2400.0,20.0843,20.0909,20.0843,20.0843,2400.0
2007-06-28 13:25:00,30.5,30.52,30.49,30.49,13400.0,20.0843,20.0975,20.0778,20.0778,13400.0
2007-06-28 13:30:00,30.49,30.5,30.49,30.49,6100.0,20.0778,20.0843,20.0778,20.0778,6100.0
2007-06-28 13:35:00,30.49,30.51,30.48,30.5,8300.0,20.0778,20.0909,20.0712,20.0843,8300.0
2007-06-28 13:40:00,30.5,30.5,30.49,30.49,5900.0,20.0843,20.0843,20.0778,20.0778,5900.0
2007-06-28 13:45:00,30.5,30.51,30.49,30.51,6900.0,20.0843,20.0909,20.0778,20.0909,6900.0
2007-06-28 13:50:00,30.51,30.52,30.5,30.52,1600.0,20.0909,20.0975,20.0843,20.0975,1600.0
2007-06-28 13:55:00,30.53,30.53,30.5,30.5,3700.0,20.1041,20.1041,20.0843,20.0843,3700.0
2007-06-28 14:00:00,30.5,30.51,30.47,30.5,7500.0,20.0843,20.0909,20.0646,20.0843,7500.0
2007-06-28 14:05:00,30.51,30.51,30.48,30.5,6100.0,20.0909,20.0909,20.0712,20.0843,6100.0
2007-06-28 14:10:00,30.5,30.53,30.5,30.5,15200.0,20.0843,20.1041,20.0843,20.0843,15200.0
2007-06-28 14:15:00,30.5,30.61,30.48,30.61,36300.0,20.0843,20.1568,20.0712,20.1568,36300.0
2007-06-28 14:20:00,30.62,30.62,30.51,30.51,23900.0,20.1634,20.1634,20.0909,20.0909,23900.0
2007-06-28 14:25:00,30.54,30.54,30.49,30.51,10900.0,20.1107,20.1107,20.0778,20.0909,10900.0
2007-06-28 14:30:00,30.49,30.49,30.4,30.41,14900.0,20.0778,20.0778,20.0185,20.0251,14900.0
2007-06-28 14:35:00,30.41,30.48,30.41,30.42,14200.0,20.0251,20.0712,20.0251,20.0317,14200.0
2007-06-28 14:40:00,30.41,30.54,30.41,30.51,10900.0,20.0251,20.1107,20.0251,20.0909,10900.0
2007-06-28 14:45:00,30.51,30.58,30.51,30.51,8600.0,20.0909,20.137,20.0909,20.0909,8600.0
2007-06-28 14:50:00,30.52,30.55,30.5,30.52,3200.0,20.0975,20.1173,20.0843,20.0975,3200.0
2007-06-28 14:55:00,30.54,30.55,30.53,30.55,5400.0,20.1107,20.1173,20.1041,20.1173,5400.0
2007-06-28 15:00:00,30.54,30.54,30.47,30.5,11200.0,20.1107,20.1107,20.0646,20.0843,11200.0
2007-06-28 15:05:00,30.5,30.55,30.49,30.55,9000.0,20.0843,20.1173,20.0778,20.1173,9000.0
2007-06-28 15:10:00,30.55,30.56,30.54,30.55,2400.0,20.1173,20.1239,20.1107,20.1173,2400.0
2007-06-28 15:15:00,30.55,30.57,30.55,30.55,7700.0,20.1173,20.1304,20.1173,20.1173,7700.0
2007-06-28 15:20:00,30.55,30.6,30.53,30.6,6800.0,20.1173,20.1502,20.1041,20.1502,6800.0
2007-06-28 15:25:00,30.6,30.6,30.53,30.55,6600.0,20.1502,20.1502,20.1041,20.1173,6600.0
2007-06-28 15:30:00,30.54,30.59,30.54,30.56,6300.0,20.1107,20.1436,20.1107,20.1239,6300.0
2007-06-28 15:35:00,30.55,30.56,30.51,30.51,5000.0,20.1173,20.1239,20.0909,20.0909,5000.0
2007-06-28 15:40:00,30.51,30.52,30.45,30.47,17700.0,20.0909,20.0975,20.0514,20.0646,17700.0
2007-06-28 15:45:00,30.47,30.5,30.46,30.49,27800.0,20.0646,20.0843,20.058,20.0778,27800.0
2007-06-28 15:50:00,30.49,30.5,30.42,30.42,17600.0,20.0778,20.0843,20.0317,20.0317,17600.0
2007-06-28 15:55:00,30.41,30.43,30.35,30.41,25700.0,20.0251,20.0383,19.9856,20.0251,25700.0
2007-06-29 09:30:00,30.46,30.49,30.4,30.44,5400.0,20.058,20.0778,20.0185,20.0448,5400.0
2007-06-29 09:35:00,30.35,30.48,30.34,30.4,4600.0,19.9856,20.0712,19.979,20.0185,4600.0
2007-06-29 09:40:00,30.42,30.5,30.42,30.5,5600.0,20.0317,20.0843,20.0317,20.0843,5600.0
2007-06-29 09:45:00,30.5,30.57,30.48,30.56,10900.0,20.0843,20.1304,20.0712,20.1239,10900.0
2007-06-29 09:50:00,30.57,30.6,30.56,30.59,8700.0,20.1304,20.1502,20.1239,20.1436,8700.0
2007-06-29 09:55:00,30.6,30.6,30.53,30.55,10800.0,20.1502,20.1502,20.1041,20.1173,10800.0
2007-06-29 10:00:00,30.56,30.65,30.55,30.64,8100.0,20.1239,20.1831,20.1173,20.1765,8100.0
2007-06-29 10:05:00,30.62,30.63,30.57,30.57,9400.0,20.1634,20.17,20.1304,20.1304,9400.0
2007-06-29 10:10:00,30.58,30.58,30.53,30.55,7900.0,20.137,20.137,20.1041,20.1173,7900.0
2007-06-29 10:15:00,30.54,30.54,30.51,30.51,4800.0,20.1107,20.1107,20.0909,20.0909,4800.0
2007-06-29 10:20:00,30.51,30.51,30.46,30.46,6000.0,20.0909,20.0909,20.058,20.058,6000.0
2007-06-29 10:25:00,30.46,30.53,30.45,30.52,11300.0,20.058,20.1041,20.0514,20.0975,11300.0
2007-06-29 10:30:00,30.52,30.52,30.49,30.5,8200.0,20.0975,20.0975,20.0778,20.0843,8200.0
2007-06-29 10:35:00,30.5,30.5,30.48,30.49,2800.0,20.0843,20.0843,20.0712,20.0778,2800.0
2007-06-29 10:40:00,30.48,30.52,30.47,30.51,10400.0,20.0712,20.0975,20.0646,20.0909,10400.0
2007-06-29 10:45:00,30.52,30.52,30.51,30.51,3000.0,20.0975,20.0975,20.0909,20.0909,3000.0
2007-06-29 10:50:00,30.52,30.52,30.51,30.51,6900.0,20.0975,20.0975,20.0909,20.0909,6900.0
2007-06-29 10:55:00,30.52,30.52,30.51,30.51,2000.0,20.0975,20.0975,20.0909,20.0909,2000.0
2007-06-29 11:00:00,30.52,30.52,30.5,30.5,7400.0,20.0975,20.0975,20.0843,20.0843,7400.0
2007-06-29 11:05:00,30.5,30.53,30.47,30.53,21300.0,20.0843,20.1041,20.0646,20.1041,21300.0
2007-06-29 11:10:00,30.53,30.58,30.53,30.55,9200.0,20.1041,20.137,20.1041,20.1173,9200.0
2007-06-29 11:15:00,30.55,30.61,30.55,30.61,5300.0,20.1173,20.1568,20.1173,20.1568,5300.0
2007-06-29 11:20:00,30.61,30.62,30.61,30.62,3800.0,20.1568,20.1634,20.1568,20.1634,3800.0
2007-06-29 11:25:00,30.6,30.62,30.6,30.62,4100.0,20.1502,20.1634,20.1502,20.1634,4100.0
2007-06-29 11:30:00,30.6,30.62,30.6,30.62,6800.0,20.1502,20.1634,20.1502,20.1634,6800.0
2007-06-29 11:35:00,30.62,30.65,30.62,30.64,3700.0,20.1634,20.1831,20.1634,20.1765,3700.0
2007-06-29 11:40:00,30.64,30.67,30.64,30.67,4000.0,20.1765,20.1963,20.1765,20.1963,4000.0
2007-06-29 11:45:00,30.67,30.67,30.64,30.65,10900.0,20.1963,20.1963,20.1765,20.1831,10900.0
2007-06-29 11:50:00,30.65,30.65,30.62,30.63,3900.0,20.1831,20.1831,20.1634,20.17,3900.0
2007-06-29 11:55:00,30.62,30.63,30.6,30.63,3100.0,20.1634,20.17,20.1502,20.17,3100.0
2007-06-29 12:00:00,30.64,30.65,30.62,30.62,3300.0,20.1765,20.1831,20.1634,20.1634,3300.0
2007-06-29 12:05:00,30.63,30.64,30.63,30.64,5400.0,20.17,20.1765,20.17,20.1765,5400.0
2007-06-29 12:10:00,30.65,30.65,30.6,30.62,7800.0,20.1831,20.1831,20.1502,20.1634,7800.0
2007-06-29 12:15:00,30.61,30.61,30.58,30.6,13300.0,20.1568,20.1568,20.137,20.1502,13300.0
2007-06-29 12:20:00,30.61,30.62,30.6,30.61,7600.0,20.1568,20.1634,20.1502,20.1568,7600.0
2007-06-29 12:25:00,30.61,30.63,30.61,30.63,6400.0,20.1568,20.17,20.1568,20.17,6400.0
2007-06-29 12:30:00,30.63,30.63,30.6,30.6,17400.0,20.17,20.17,20.1502,20.1502,17400.0
2007-06-29 12:35:00,30.6,30.61,30.59,30.6,21000.0,20.1502,20.1568,20.1436,20.1502,21000.0
2007-06-29 12:40:00,30.6,30.63,30.6,30.63,3700.0,20.1502,20.17,20.1502,20.17,3700.0
2007-06-29 12:45:00,30.62,30.63,30.59,30.61,5000.0,20.1634,20.17,20.1436,20.1568,5000.0
2007-06-29 12:50:00,30.6,30.61,30.6,30.6,4100.0,20.1502,20.1568,20.1502,20.1502,4100.0
2007-06-29 12:55:00,30.6,30.61,30.59,30.6,6700.0,20.1502,20.1568,20.1436,20.1502,6700.0
2007-06-29 13:00:00,30.6,30.64,30.6,30.62,9500.0,20.1502,20.1765,20.1502,20.1634,9500.0
2007-06-29 13:05:00,30.61,30.62,30.6,30.6,9400.0,20.1568,20.1634,20.1502,20.1502,9400.0
2007-06-29 13:10:00,30.6,30.62,30.59,30.59,15900.0,20.1502,20.1634,20.1436,20.1436,15900.0
2007-06-29 13:15:00,30.6,30.63,30.6,30.62,8800.0,20.1502,20.17,20.1502,20.1634,8800.0
2007-06-29 13:20:00,30.62,30.65,30.62,30.65,7400.0,20.1634,20.1831,20.1634,20.1831,7400.0
2007-06-29 13:25:00,30.66,30.7,30.66,30.69,7000.0,20.1897,20.2161,20.1897,20.2095,7000.0
2007-06-29 13:30:00,30.69,30.69,30.65,30.66,8800.0,20.2095,20.2095,20.1831,20.1897,8800.0
2007-06-29 13:35:00,30.65,30.67,30.64,30.64,7000.0,20.1831,20.1963,20.1765,20.1765,7000.0
2007-06-29 13:40:00,30.63,30.64,30.62,30.63,2900.0,20.17,20.1765,20.1634,20.17,2900.0
2007-06-29 13:45:00,30.62,30.66,30.61,30.66,5400.0,20.1634,20.1897,20.1568,20.1897,5400.0
2007-06-29 13:50:00,30.66,30.66,30.62,30.64,8600.0,20.1897,20.1897,20.1634,20.1765,8600.0
2007-06-29 13:55:00,30.65,30.7,30.65,30.65,10000.0,20.1831,20.2161,20.1831,20.1831,10000.0
2007-06-29 14:00:00,30.66,30.66,30.59,30.6,7400.0,20.1897,20.1897,20.1436,20.1502,7400.0
2007-06-29 14:05:00,30.6,30.61,30.58,30.59,61400.0,20.1502,20.1568,20.137,20.1436,61400.0
2007-06-29 14:10:00,30.59,30.59,30.54,30.58,34100.0,20.1436,20.1436,20.1107,20.137,34100.0
2007-06-29 14:15:00,30.58,30.6,30.53,30.6,24800.0,20.137,20.1502,20.1041,20.1502,24800.0
2007-06-29 14:20:00,30.6,30.61,30.57,30.6,13300.0,20.1502,20.1568,20.1304,20.1502,13300.0
2007-06-29 14:25:00,30.61,30.62,30.57,30.57,16000.0,20.1568,20.1634,20.1304,20.1304,16000.0
2007-06-29 14:30:00,30.59,30.6,30.54,30.6,25300.0,20.1436,20.1502,20.1107,20.1502,25300.0
2007-06-29 14:35:00,30.58,30.65,30.57,30.64,15400.0,20.137,20.1831,20.1304,20.1765,15400.0
2007-06-29 14:40:00,30.64,30.7,30.64,30.68,5400.0,20.1765,20.2161,20.1765,20.2029,5400.0
2007-06-29 14:45:00,30.68,30.7,30.66,30.68,7900.0,20.2029,20.2161,20.1897,20.2029,7900.0
2007-06-29 14:50:00,30.68,30.69,30.65,30.65,9700.0,20.2029,20.2095,20.1831,20.1831,9700.0
2007-06-29 14:55:00,30.65,30.67,30.64,30.65,3800.0,20.1831,20.1963,20.1765,20.1831,3800.0
2007-06-29 15:00:00,30.66,30.66,30.6,30.6,10100.0,20.1897,20.1897,20.1502,20.1502,10100.0
2007-06-29 15:05:00,30.6,30.61,30.57,30.57,46400.0,20.1502,20.1568,20.1304,20.1304,46400.0
2007-06-29 15:10:00,30.59,30.59,30.5,30.52,25900.0,20.1436,20.1436,20.0843,20.0975,25900.0
2007-06-29 15:15:00,30.52,30.6,30.52,30.6,30300.0,20.0975,20.1502,20.0975,20.1502,30300.0
2007-06-29 15:20:00,30.6,30.62,30.59,30.6,10000.0,20.1502,20.1634,20.1436,20.1502,10000.0
2007-06-29 15:25:00,30.6,30.61,30.54,30.54,18000.0,20.1502,20.1568,20.1107,20.1107,18000.0
2007-06-29 15:30:00,30.53,30.54,30.49,30.53,8500.0,20.1041,20.1107,20.0778,20.1041,8500.0
2007-06-29 15:35:00,30.53,30.59,30.53,30.58,7900.0,20.1041,20.1436,20.1041,20.137,7900.0
2007-06-29 15:40:00,30.58,30.64,30.51,30.62,31800.0,20.137,20.1765,20.0909,20.1634,31800.0
2007-06-29 15:45:00,30.62,30.62,30.57,30.57,16300.0,20.1634,20.1634,20.1304,20.1304,16300.0
2007-06-29 15:50:00,30.57,30.63,30.54,30.57,31000.0,20.1304,20.17,20.1107,20.1304,31000.0
2007-06-29 15:55:00,30.59,30.61,30.55,30.61,21800.0,20.1436,20.1568,20.1173,20.1568,21800.0
2007-07-03 09:30:00,31.25,31.46,31.25,31.46,8600.0,20.5782,20.7165,20.5782,20.7165,8600.0
2007-07-03 09:35:00,31.49,31.5,31.26,31.28,15700.0,20.7363,20.7429,20.5848,20.598,15700.0
2007-07-03 09:40:00,31.25,31.48,31.25,31.45,13100.0,20.5782,20.7297,20.5782,20.7099,13100.0
2007-07-03 09:45:00,31.45,31.49,31.44,31.47,13000.0,20.7099,20.7363,20.7033,20.7231,13000.0
2007-07-03 09:50:00,31.48,31.51,31.48,31.5,9400.0,20.7297,20.7494,20.7297,20.7429,9400.0
2007-07-03 09:55:00,31.5,31.57,31.49,31.51,16800.0,20.7429,20.7889,20.7363,20.7494,16800.0
2007-07-03 10:00:00,31.51,31.51,31.4,31.4,13700.0,20.7494,20.7494,20.677,20.677,13700.0
2007-07-03 10:05:00,31.4,31.43,31.32,31.34,17400.0,20.677,20.6968,20.6243,20.6375,17400.0
2007-07-03 10:10:00,31.33,31.37,31.31,31.32,27900.0,20.6309,20.6572,20.6177,20.6243,27900.0
2007-07-03 10:15:00,31.33,31.34,31.23,31.25,32500.0,20.6309,20.6375,20.5651,20.5782,32500.0
2007-07-03 10:20:00,31.24,31.28,31.19,31.19,19800.0,20.5716,20.598,20.5387,20.5387,19800.0
2007-07-03 10:25:00,31.19,31.27,31.19,31.27,17200.0,20.5387,20.5914,20.5387,20.5914,17200.0
2007-07-03 10:30:00,31.26,31.31,31.26,31.29,10900.0,20.5848,20.6177,20.5848,20.6046,10900.0
2007-07-03 10:35:00,31.29,31.32,31.22,31.23,18800.0,20.6046,20.6243,20.5585,20.5651,18800.0
2007-07-03 10:40:00,31.23,31.28,31.23,31.28,14000.0,20.5651,20.598,20.5651,20.598,14000.0
2007-07-03 10:45:00,31.27,31.34,31.27,31.33,7800.0,20.5914,20.6375,20.5914,20.6309,7800.0
2007-07-03 10:50:00,31.32,31.35,31.32,31.35,9500.0,20.6243,20.6441,20.6243,20.6441,9500.0
2007-07-03 10:55:00,31.36,31.37,31.36,31.37,4000.0,20.6507,20.6572,20.6507,20.6572,4000.0
2007-07-03 11:00:00,31.38,31.39,31.36,31.36,11700.0,20.6638,20.6704,20.6507,20.6507,11700.0
2007-07-03 11:05:00,31.36,31.38,31.36,31.37,6800.0,20.6507,20.6638,20.6507,20.6572,6800.0
2007-07-03 11:10:00,31.37,31.38,31.36,31.37,9700.0,20.6572,20.6638,20.6507,20.6572,9700.0
2007-07-03 11:15:00,31.38,31.38,31.37,31.37,6100.0,20.6638,20.6638,20.6572,20.6572,6100.0
2007-07-03 11:20:00,31.37,31.39,31.37,31.39,7600.0,20.6572,20.6704,20.6572,20.6704,7600.0
2007-07-03 11:25:00,31.39,31.4,31.39,31.4,3500.0,20.6704,20.677,20.6704,20.677,3500.0
2007-07-03 11:30:00,31.39,31.41,31.38,31.39,11100.0,20.6704,20.6836,20.6638,20.6704,11100.0
2007-07-03 11:35:00,31.39,31.41,31.39,31.4,17600.0,20.6704,20.6836,20.6704,20.677,17600.0
2007-07-03 11:40:00,31.41,31.42,31.4,31.41,10100.0,20.6836,20.6902,20.677,20.6836,10100.0
2007-07-03 11:45:00,31.4,31.41,31.38,31.38,8900.0,20.677,20.6836,20.6638,20.6638,8900.0
2007-07-03 11:50:00,31.39,31.4,31.39,31.4,5200.0,20.6704,20.677,20.6704,20.677,5200.0
2007-07-03 11:55:00,31.39,31.4,31.38,31.39,8500.0,20.6704,20.677,20.6638,20.6704,8500.0
2007-07-03 12:00:00,31.39,31.39,31.36,31.38,14000.0,20.6704,20.6704,20.6507,20.6638,14000.0
2007-07-03 12:05:00,31.38,31.42,31.38,31.42,8800.0,20.6638,20.6902,20.6638,20.6902,8800.0
2007-07-03 12:10:00,31.41,31.42,31.36,31.36,15300.0,20.6836,20.6902,20.6507,20.6507,15300.0
2007-07-03 12:15:00,31.35,31.42,31.35,31.41,13900.0,20.6441,20.6902,20.6441,20.6836,13900.0
2007-07-03 12:20:00,31.41,31.43,31.41,31.42,7000.0,20.6836,20.6968,20.6836,20.6902,7000.0
2007-07-03 12:25:00,31.43,31.46,31.42,31.46,9700.0,20.6968,20.7165,20.6902,20.7165,9700.0
2007-07-03 12:30:00,31.46,31.53,31.45,31.52,16300.0,20.7165,20.7626,20.7099,20.756,16300.0
2007-07-03 12:35:00,31.53,31.53,31.5,31.51,9100.0,20.7626,20.7626,20.7429,20.7494,9100.0
2007-07-03 12:40:00,31.52,31.52,31.51,31.52,4000.0,20.756,20.756,20.7494,20.756,4000.0
2007-07-03 12:45:00,31.52,31.57,31.51,31.57,19900.0,20.756,20.7889,20.7494,20.7889,19900.0
2007-07-03 12:50:00,31.56,31.57,31.52,31.52,35600.0,20.7824,20.7889,20.756,20.756,35600.0
2007-07-03 12:55:00,31.52,31.52,31.45,31.49,16300.0,20.756,20.756,20.7099,20.7363,16300.0
2007-07-05 09:30:00,31.4,31.4,31.25,31.33,7400.0,20.677,20.677,20.5782,20.6309,7400.0
2007-07-05 09:35:00,31.29,31.29,31.27,31.27,1300.0,20.6046,20.6046,20.5914,20.5914,1300.0
2007-07-05 09:40:00,31.27,31.29,31.25,31.29,10600.0,20.5914,20.6046,20.5782,20.6046,10600.0
2007-07-05 09:45:00,31.29,31.4,31.28,31.38,8500.0,20.6046,20.677,20.598,20.6638,8500.0
2007-07-05 09:50:00,31.39,31.44,31.38,31.41,14900.0,20.6704,20.7033,20.6638,20.6836,14900.0
2007-07-05 09:55:00,31.4,31.42,31.4,31.41,4500.0,20.677,20.6902,20.677,20.6836,4500.0
2007-07-05 10:00:00,31.42,31.43,31.29,31.3,16500.0,20.6902,20.6968,20.6046,20.6112,16500.0
2007-07-05 10:05:00,31.31,31.31,31.25,31.27,8500.0,20.6177,20.6177,20.5782,20.5914,8500.0
2007-07-05 10:10:00,31.28,31.28,31.27,31.27,7400.0,20.598,20.598,20.5914,20.5914,7400.0
2007-07-05 10:15:00,31.28,31.28,31.26,31.26,22800.0,20.598,20.598,20.5848,20.5848,22800.0
2007-07-05 10:20:00,31.26,31.27,31.26,31.26,13700.0,20.5848,20.5914,20.5848,20.5848,13700.0
2007-07-05 10:25:00,31.26,31.28,31.26,31.27,13700.0,20.5848,20.598,20.5848,20.5914,13700.0
2007-07-05 10:30:00,31.27,31.29,31.27,31.29,18100.0,20.5914,20.6046,20.5914,20.6046,18100.0
2007-07-05 10:35:00,31.3,31.35,31.28,31.34,10400.0,20.6112,20.6441,20.598,20.6375,10400.0
2007-07-05 10:40:00,31.33,31.36,31.31,31.34,9100.0,20.6309,20.6507,20.6177,20.6375,9100.0
2007-07-05 10:45:00,31.34,31.35,31.33,31.34,9700.0,20.6375,20.6441,20.6309,20.6375,9700.0
2007-07-05 10:50:00,31.35,31.35,31.29,31.3,10700.0,20.6441,20.6441,20.6046,20.6112,10700.0
2007-07-05 10:55:00,31.31,31.37,31.31,31.34,15100.0,20.6177,20.6572,20.6177,20.6375,15100.0
2007-07-05 11:00:00,31.33,31.34,31.22,31.23,7700.0,20.6309,20.6375,20.5585,20.5651,7700.0
2007-07-05 11:05:00,31.24,31.28,31.23,31.26,5300.0,20.5716,20.598,20.5651,20.5848,5300.0
2007-07-05 11:10:00,31.26,31.27,31.22,31.25,10400.0,20.5848,20.5914,20.5585,20.5782,10400.0
2007-07-05 11:15:00,31.23,31.25,31.21,31.24,7300.0,20.5651,20.5782,20.5519,20.5716,7300.0
2007-07-05 11:20:00,31.24,31.32,31.24,31.26,6400.0,20.5716,20.6243,20.5716,20.5848,6400.0
2007-07-05 11:25:00,31.29,31.29,31.26,31.27,3100.0,20.6046,20.6046,20.5848,20.5914,3100.0
2007-07-05 11:30:00,31.26,31.27,31.26,31.26,5300.0,20.5848,20.5914,20.5848,20.5848,5300.0
2007-07-05 11:35:00,31.26,31.27,31.26,31.26,2800.0,20.5848,20.5914,20.5848,20.5848,2800.0
2007-07-05 11:40:00,31.26,31.35,31.26,31.31,10400.0,20.5848,20.6441,20.5848,20.6177,10400.0
2007-07-05 11:45:00,31.3,31.3,31.27,31.28,7500.0,20.6112,20.6112,20.5914,20.598,7500.0
2007-07-05 11:50:00,31.27,31.29,31.25,31.25,4900.0,20.5914,20.6046,20.5782,20.5782,4900.0
2007-07-05 11:55:00,31.26,31.26,31.25,31.26,3700.0,20.5848,20.5848,20.5782,20.5848,3700.0
2007-07-05 12:00:00,31.27,31.3,31.25,31.29,6300.0,20.5914,20.6112,20.5782,20.6046,6300.0
2007-07-05 12:05:00,31.29,31.29,31.24,31.25,9200.0,20.6046,20.6046,20.5716,20.5782,9200.0
2007-07-05 12:10:00,31.26,31.27,31.25,31.27,3100.0,20.5848,20.5914,20.5782,20.5914,3100.0
2007-07-05 12:15:00,31.25,31.27,31.25,31.27,2900.0,20.5782,20.5914,20.5782,20.5914,2900.0
2007-07-05 12:20:00,31.25,31.27,31.25,31.25,4400.0,20.5782,20.5914,20.5782,20.5782,4400.0
2007-07-05 12:25:00,31.25,31.25,31.18,31.18,11000.0,20.5782,20.5782,20.5321,20.5321,11000.0
2007-07-05 12:30:00,31.18,31.19,31.15,31.15,10300.0,20.5321,20.5387,20.5124,20.5124,10300.0
2007-07-05 12:35:00,31.15,31.15,31.1,31.15,6300.0,20.5124,20.5124,20.4795,20.5124,6300.0
2007-07-05 12:40:00,31.15,31.16,31.13,31.14,2400.0,20.5124,20.519,20.4992,20.5058,2400.0
2007-07-05 12:45:00,31.14,31.2,31.14,31.19,5800.0,20.5058,20.5453,20.5058,20.5387,5800.0
2007-07-05 12:50:00,31.19,31.19,31.18,31.19,3600.0,20.5387,20.5387,20.5321,20.5387,3600.0
2007-07-05 12:55:00,31.19,31.19,31.16,31.16,4300.0,20.5387,20.5387,20.519,20.519,4300.0
2007-07-05 13:00:00,31.16,31.16,31.14,31.15,4300.0,20.519,20.519,20.5058,20.5124,4300.0
2007-07-05 13:05:00,31.16,31.16,31.14,31.14,5300.0,20.519,20.519,20.5058,20.5058,5300.0
2007-07-05 13:10:00,31.15,31.2,31.15,31.19,4300.0,20.5124,20.5453,20.5124,20.5387,4300.0
2007-07-05 13:15:00,31.2,31.2,31.19,31.2,4500.0,20.5453,20.5453,20.5387,20.5453,4500.0
2007-07-05 13:20:00,31.18,31.2,31.17,31.19,2300.0,20.5321,20.5453,20.5255,20.5387,2300.0
2007-07-05 13:25:00,31.19,31.19,31.18,31.19,1700.0,20.5387,20.5387,20.5321,20.5387,1700.0
2007-07-05 13:30:00,31.19,31.19,31.18,31.19,2300.0,20.5387,20.5387,20.5321,20.5387,2300.0
2007-07-05 13:35:00,31.19,31.2,31.18,31.18,1700.0,20.5387,20.5453,20.5321,20.5321,1700.0
2007-07-05 13:40:00,31.19,31.19,31.18,31.19,3900.0,20.5387,20.5387,20.5321,20.5387,3900.0
2007-07-05 13:45:00,31.19,31.19,31.18,31.19,2300.0,20.5387,20.5387,20.5321,20.5387,2300.0
2007-07-05 13:50:00,31.19,31.19,31.18,31.19,2300.0,20.5387,20.5387,20.5321,20.5387,2300.0
2007-07-05 13:55:00,31.18,31.19,31.16,31.16,5100.0,20.5321,20.5387,20.519,20.519,5100.0
2007-07-05 14:00:00,31.17,31.17,31.16,31.17,3200.0,20.5255,20.5255,20.519,20.5255,3200.0
2007-07-05 14:05:00,31.17,31.19,31.17,31.19,5400.0,20.5255,20.5387,20.5255,20.5387,5400.0
2007-07-05 14:10:00,31.19,31.21,31.18,31.18,10600.0,20.5387,20.5519,20.5321,20.5321,10600.0
2007-07-05 14:15:00,31.18,31.22,31.18,31.21,6700.0,20.5321,20.5585,20.5321,20.5519,6700.0
2007-07-05 14:20:00,31.22,31.24,31.22,31.24,4200.0,20.5585,20.5716,20.5585,20.5716,4200.0
2007-07-05 14:25:00,31.24,31.26,31.23,31.26,7200.0,20.5716,20.5848,20.5651,20.5848,7200.0
2007-07-05 14:30:00,31.26,31.31,31.26,31.31,7100.0,20.5848,20.6177,20.5848,20.6177,7100.0
2007-07-05 14:35:00,31.31,31.31,31.27,31.27,7200.0,20.6177,20.6177,20.5914,20.5914,7200.0
2007-07-05 14:40:00,31.27,31.28,31.27,31.28,3500.0,20.5914,20.598,20.5914,20.598,3500.0
2007-07-05 14:45:00,31.28,31.28,31.27,31.28,3000.0,20.598,20.598,20.5914,20.598,3000.0
2007-07-05 14:50:00,31.28,31.28,31.27,31.27,3900.0,20.598,20.598,20.5914,20.5914,3900.0
2007-07-05 14:55:00,31.27,31.29,31.26,31.29,17100.0,20.5914,20.6046,20.5848,20.6046,17100.0
2007-07-05 15:00:00,31.3,31.3,31.25,31.25,12900.0,20.6112,20.6112,20.5782,20.5782,12900.0
2007-07-05 15:05:00,31.25,31.27,31.25,31.27,7800.0,20.5782,20.5914,20.5782,20.5914,7800.0
2007-07-05 15:10:00,31.26,31.32,31.26,31.32,25000.0,20.5848,20.6243,20.5848,20.6243,25000.0
2007-07-05 15:15:00,31.3,31.32,31.3,31.31,14800.0,20.6112,20.6243,20.6112,20.6177,14800.0
2007-07-05 15:20:00,31.32,31.32,31.29,31.3,23000.0,20.6243,20.6243,20.6046,20.6112,23000.0
2007-07-05 15:25:00,31.31,31.35,31.31,31.35,9500.0,20.6177,20.6441,20.6177,20.6441,9500.0
2007-07-05 15:30:00,31.35,31.37,31.35,31.36,28000.0,20.6441,20.6572,20.6441,20.6507,28000.0
2007-07-05 15:35:00,31.36,31.43,31.36,31.43,19600.0,20.6507,20.6968,20.6507,20.6968,19600.0
2007-07-05 15:40:00,31.44,31.44,31.4,31.4,21300.0,20.7033,20.7033,20.677,20.677,21300.0
2007-07-05 15:45:00,31.4,31.49,31.4,31.48,22600.0,20.677,20.7363,20.677,20.7297,22600.0
2007-07-05 15:50:00,31.47,31.47,31.4,31.4,14700.0,20.7231,20.7231,20.677,20.677,14700.0
2007-07-05 15:55:00,31.4,31.43,31.38,31.41,16600.0,20.677,20.6968,20.6638,20.6836,16600.0
2007-07-06 09:30:00,31.3,31.33,31.2,31.2,14300.0,20.6112,20.6309,20.5453,20.5453,14300.0
2007-07-06 09:35:00,31.2,31.2,31.1,31.11,7700.0,20.5453,20.5453,20.4795,20.486,7700.0
2007-07-06 09:40:00,31.11,31.14,31.06,31.06,11400.0,20.486,20.5058,20.4531,20.4531,11400.0
2007-07-06 09:45:00,31.05,31.05,30.94,30.95,9900.0,20.4465,20.4465,20.3741,20.3807,9900.0
2007-07-06 09:50:00,30.94,30.95,30.9,30.91,15700.0,20.3741,20.3807,20.3478,20.3543,15700.0
2007-07-06 09:55:00,30.9,30.91,30.89,30.9,13400.0,20.3478,20.3543,20.3412,20.3478,13400.0
2007-07-06 10:00:00,30.89,30.91,30.88,30.9,17900.0,20.3412,20.3543,20.3346,20.3478,17900.0
2007-07-06 10:05:00,30.9,30.94,30.9,30.92,18400.0,20.3478,20.3741,20.3478,20.3609,18400.0
2007-07-06 10:10:00,30.93,30.94,30.92,30.93,12400.0,20.3675,20.3741,20.3609,20.3675,12400.0
2007-07-06 10:15:00,30.93,30.93,30.91,30.91,13200.0,20.3675,20.3675,20.3543,20.3543,13200.0
2007-07-06 10:20:00,30.9,30.91,30.87,30.88,13800.0,20.3478,20.3543,20.328,20.3346,13800.0
2007-07-06 10:25:00,30.88,30.88,30.82,30.82,10500.0,20.3346,20.3346,20.2951,20.2951,10500.0
2007-07-06 10:30:00,30.83,30.83,30.8,30.81,16400.0,20.3017,20.3017,20.2819,20.2885,16400.0
2007-07-06 10:35:00,30.82,30.82,30.78,30.78,19100.0,20.2951,20.2951,20.2687,20.2687,19100.0
2007-07-06 10:40:00,30.79,30.79,30.64,30.65,39100.0,20.2753,20.2753,20.1765,20.1831,39100.0
2007-07-06 10:45:00,30.65,30.74,30.64,30.73,23700.0,20.1831,20.2424,20.1765,20.2358,23700.0
2007-07-06 10:50:00,30.73,30.8,30.72,30.8,17200.0,20.2358,20.2819,20.2292,20.2819,17200.0
2007-07-06 10:55:00,30.79,30.8,30.75,30.76,10400.0,20.2753,20.2819,20.249,20.2556,10400.0
2007-07-06 11:00:00,30.77,30.81,30.76,30.81,11100.0,20.2621,20.2885,20.2556,20.2885,11100.0
2007-07-06 11:05:00,30.82,30.89,30.82,30.88,9000.0,20.2951,20.3412,20.2951,20.3346,9000.0
2007-07-06 11:10:00,30.89,30.93,30.89,30.92,6900.0,20.3412,20.3675,20.3412,20.3609,6900.0
2007-07-06 11:15:00,30.92,30.95,30.92,30.94,8600.0,20.3609,20.3807,20.3609,20.3741,8600.0
2007-07-06 11:20:00,30.93,30.95,30.92,30.93,15500.0,20.3675,20.3807,20.3609,20.3675,15500.0
2007-07-06 11:25:00,30.94,30.94,30.9,30.9,8500.0,20.3741,20.3741,20.3478,20.3478,8500.0
2007-07-06 11:30:00,30.9,30.94,30.9,30.94,11100.0,20.3478,20.3741,20.3478,20.3741,11100.0
2007-07-06 11:35:00,30.94,30.95,30.93,30.93,10900.0,20.3741,20.3807,20.3675,20.3675,10900.0
2007-07-06 11:40:00,30.94,30.94,30.92,30.92,8600.0,20.3741,20.3741,20.3609,20.3609,8600.0
2007-07-06 11:45:00,30.92,30.92,30.9,30.9,14100.0,20.3609,20.3609,20.3478,20.3478,14100.0
2007-07-06 11:50:00,30.89,30.89,30.88,30.88,7800.0,20.3412,20.3412,20.3346,20.3346,7800.0
2007-07-06 11:55:00,30.89,30.9,30.88,30.89,14700.0,20.3412,20.3478,20.3346,20.3412,14700.0
2007-07-06 12:00:00,30.89,30.9,30.88,30.89,10900.0,20.3412,20.3478,20.3346,20.3412,10900.0
2007-07-06 12:05:00,30.89,30.89,30.87,30.88,14400.0,20.3412,20.3412,20.328,20.3346,14400.0
2007-07-06 12:10:00,30.89,30.89,30.86,30.86,7600.0,20.3412,20.3412,20.3214,20.3214,7600.0
2007-07-06 12:15:00,30.86,30.87,30.84,30.85,10600.0,20.3214,20.328,20.3082,20.3148,10600.0
2007-07-06 12:20:00,30.85,30.86,30.85,30.86,3300.0,20.3148,20.3214,20.3148,20.3214,3300.0
2007-07-06 12:25:00,30.85,30.87,30.84,30.87,15500.0,20.3148,20.328,20.3082,20.328,15500.0
2007-07-06 12:30:00,30.87,30.88,30.87,30.87,4300.0,20.328,20.3346,20.328,20.328,4300.0
2007-07-06 12:35:00,30.88,30.89,30.88,30.89,6400.0,20.3346,20.3412,20.3346,20.3412,6400.0
2007-07-06 12:40:00,30.88,30.89,30.87,30.89,9300.0,20.3346,20.3412,20.328,20.3412,9300.0
2007-07-06 12:45:00,30.89,30.9,30.89,30.9,8300.0,20.3412,20.3478,20.3412,20.3478,8300.0
2007-07-06 12:50:00,30.9,30.92,30.9,30.92,7100.0,20.3478,20.3609,20.3478,20.3609,7100.0
2007-07-06 12:55:00,30.93,30.94,30.93,30.94,3600.0,20.3675,20.3741,20.3675,20.3741,3600.0
2007-07-06 13:00:00,30.94,30.94,30.92,30.93,16900.0,20.3741,20.3741,20.3609,20.3675,16900.0
2007-07-06 13:05:00,30.94,30.96,30.93,30.96,11400.0,20.3741,20.3873,20.3675,20.3873,11400.0
2007-07-06 13:10:00,30.95,30.98,30.95,30.96,18600.0,20.3807,20.4004,20.3807,20.3873,18600.0
2007-07-06 13:15:00,30.96,30.97,30.96,30.96,9300.0,20.3873,20.3938,20.3873,20.3873,9300.0
2007-07-06 13:20:00,30.96,30.97,30.96,30.96,5400.0,20.3873,20.3938,20.3873,20.3873,5400.0
2007-07-06 13:25:00,30.97,30.97,30.96,30.96,3400.0,20.3938,20.3938,20.3873,20.3873,3400.0
2007-07-06 13:30:00,30.96,30.99,30.95,30.98,14900.0,20.3873,20.407,20.3807,20.4004,14900.0
2007-07-06 13:35:00,30.98,31.0,30.98,31.0,6700.0,20.4004,20.4136,20.4004,20.4136,6700.0
2007-07-06 13:40:00,30.99,31.0,30.99,30.99,11700.0,20.407,20.4136,20.407,20.407,11700.0
2007-07-06 13:45:00,31.0,31.01,30.99,31.01,8500.0,20.4136,20.4202,20.407,20.4202,8500.0
2007-07-06 13:50:00,31.01,31.02,31.01,31.02,5500.0,20.4202,20.4268,20.4202,20.4268,5500.0
2007-07-06 13:55:00,31.02,31.04,31.02,31.03,7000.0,20.4268,20.4399,20.4268,20.4334,7000.0
2007-07-06 14:00:00,31.03,31.05,31.03,31.03,10800.0,20.4334,20.4465,20.4334,20.4334,10800.0
2007-07-06 14:05:00,31.03,31.04,31.03,31.03,4300.0,20.4334,20.4399,20.4334,20.4334,4300.0
2007-07-06 14:10:00,31.04,31.07,31.04,31.06,13900.0,20.4399,20.4597,20.4399,20.4531,13900.0
2007-07-06 14:15:00,31.06,31.06,31.04,31.04,7500.0,20.4531,20.4531,20.4399,20.4399,7500.0
2007-07-06 14:20:00,31.04,31.05,31.04,31.04,7700.0,20.4399,20.4465,20.4399,20.4399,7700.0
2007-07-06 14:25:00,31.04,31.06,31.04,31.05,7000.0,20.4399,20.4531,20.4399,20.4465,7000.0
2007-07-06 14:30:00,31.06,31.06,31.05,31.06,7900.0,20.4531,20.4531,20.4465,20.4531,7900.0
2007-07-06 14:35:00,31.06,31.09,31.06,31.07,23600.0,20.4531,20.4729,20.4531,20.4597,23600.0
2007-07-06 14:40:00,31.06,31.07,31.04,31.05,8200.0,20.4531,20.4597,20.4399,20.4465,8200.0
2007-07-06 14:45:00,31.05,31.06,31.05,31.06,12300.0,20.4465,20.4531,20.4465,20.4531,12300.0
2007-07-06 14:50:00,31.06,31.08,31.05,31.08,19200.0,20.4531,20.4663,20.4465,20.4663,19200.0
2007-07-06 14:55:00,31.08,31.12,31.08,31.11,12400.0,20.4663,20.4926,20.4663,20.486,12400.0
2007-07-06 15:00:00,31.1,31.11,31.09,31.1,15000.0,20.4795,20.486,20.4729,20.4795,15000.0
2007-07-06 15:05:00,31.1,31.16,31.1,31.16,21200.0,20.4795,20.519,20.4795,20.519,21200.0
2007-07-06 15:10:00,31.16,31.17,31.08,31.09,48200.0,20.519,20.5255,20.4663,20.4729,48200.0
2007-07-06 15:15:00,31.09,31.1,31.09,31.1,6100.0,20.4729,20.4795,20.4729,20.4795,6100.0
2007-07-06 15:20:00,31.11,31.11,31.09,31.11,22800.0,20.486,20.486,20.4729,20.486,22800.0
2007-07-06 15:25:00,31.1,31.12,31.1,31.11,13200.0,20.4795,20.4926,20.4795,20.486,13200.0
2007-07-06 15:30:00,31.12,31.16,31.12,31.16,22600.0,20.4926,20.519,20.4926,20.519,22600.0
2007-07-06 15:35:00,31.16,31.22,31.16,31.21,21900.0,20.519,20.5585,20.519,20.5519,21900.0
2007-07-06 15:40:00,31.21,31.22,31.18,31.19,23000.0,20.5519,20.5585,20.5321,20.5387,23000.0
2007-07-06 15:45:00,31.19,31.2,31.15,31.15,20300.0,20.5387,20.5453,20.5124,20.5124,20300.0
2007-07-06 15:50:00,31.15,31.16,31.14,31.14,25500.0,20.5124,20.519,20.5058,20.5058,25500.0
2007-07-06 15:55:00,31.13,31.17,31.12,31.13,43400.0,20.4992,20.5255,20.4926,20.4992,43400.0
2007-07-09 09:30:00,31.15,31.15,31.0,31.09,11400.0,20.5124,20.5124,20.4136,20.4729,11400.0
2007-07-09 09:35:00,31.12,31.16,31.12,31.15,3500.0,20.4926,20.519,20.4926,20.5124,3500.0
2007-07-09 09:40:00,31.14,31.16,31.14,31.15,13900.0,20.5058,20.519,20.5058,20.5124,13900.0
2007-07-09 09:45:00,31.14,31.16,31.14,31.14,22900.0,20.5058,20.519,20.5058,20.5058,22900.0
2007-07-09 09:50:00,31.14,31.14,31.13,31.13,23600.0,20.5058,20.5058,20.4992,20.4992,23600.0
2007-07-09 09:55:00,31.13,31.14,31.13,31.13,21400.0,20.4992,20.5058,20.4992,20.4992,21400.0
2007-07-09 10:00:00,31.13,31.15,31.13,31.14,9700.0,20.4992,20.5124,20.4992,20.5058,9700.0
2007-07-09 10:05:00,31.14,31.16,31.14,31.15,14500.0,20.5058,20.519,20.5058,20.5124,14500.0
2007-07-09 10:10:00,31.14,31.16,31.14,31.16,10100.0,20.5058,20.519,20.5058,20.519,10100.0
2007-07-09 10:15:00,31.15,31.16,31.14,31.16,8000.0,20.5124,20.519,20.5058,20.519,8000.0
2007-07-09 10:20:00,31.14,31.16,31.14,31.15,13300.0,20.5058,20.519,20.5058,20.5124,13300.0
2007-07-09 10:25:00,31.15,31.16,31.13,31.16,17900.0,20.5124,20.519,20.4992,20.519,17900.0
2007-07-09 10:30:00,31.16,31.19,31.15,31.19,4700.0,20.519,20.5387,20.5124,20.5387,4700.0
2007-07-09 10:35:00,31.18,31.18,31.1,31.11,14600.0,20.5321,20.5321,20.4795,20.486,14600.0
2007-07-09 10:40:00,31.1,31.11,31.1,31.1,8900.0,20.4795,20.486,20.4795,20.4795,8900.0
2007-07-09 10:45:00,31.1,31.1,31.08,31.1,28200.0,20.4795,20.4795,20.4663,20.4795,28200.0
2007-07-09 10:50:00,31.1,31.11,31.1,31.11,6800.0,20.4795,20.486,20.4795,20.486,6800.0
2007-07-09 10:55:00,31.1,31.11,31.1,31.1,5800.0,20.4795,20.486,20.4795,20.4795,5800.0
2007-07-09 11:00:00,31.1,31.12,31.1,31.12,10800.0,20.4795,20.4926,20.4795,20.4926,10800.0
2007-07-09 11:05:00,31.11,31.12,31.1,31.1,12000.0,20.486,20.4926,20.4795,20.4795,12000.0
2007-07-09 11:10:00,31.1,31.11,31.1,31.1,10400.0,20.4795,20.486,20.4795,20.4795,10400.0
2007-07-09 11:15:00,31.1,31.1,31.0,31.0,47800.0,20.4795,20.4795,20.4136,20.4136,47800.0
2007-07-09 11:20:00,31.01,31.01,30.96,30.98,7900.0,20.4202,20.4202,20.3873,20.4004,7900.0
2007-07-09 11:25:00,30.96,31.0,30.96,30.99,15500.0,20.3873,20.4136,20.3873,20.407,15500.0
2007-07-09 11:30:00,31.0,31.0,30.97,30.97,7700.0,20.4136,20.4136,20.3938,20.3938,7700.0
2007-07-09 11:35:00,30.97,31.0,30.96,30.98,15100.0,20.3938,20.4136,20.3873,20.4004,15100.0
2007-07-09 11:40:00,30.98,31.0,30.97,31.0,10000.0,20.4004,20.4136,20.3938,20.4136,10000.0
2007-07-09 11:45:00,30.99,31.0,30.98,31.0,10000.0,20.407,20.4136,20.4004,20.4136,10000.0
2007-07-09 11:50:00,30.99,31.01,30.99,31.01,4800.0,20.407,20.4202,20.407,20.4202,4800.0
2007-07-09 11:55:00,31.0,31.02,30.99,31.0,9200.0,20.4136,20.4268,20.407,20.4136,9200.0
2007-07-09 12:00:00,30.99,31.0,30.98,30.99,4400.0,20.407,20.4136,20.4004,20.407,4400.0
2007-07-09 12:05:00,30.98,31.0,30.98,30.99,6400.0,20.4004,20.4136,20.4004,20.407,6400.0
2007-07-09 12:10:00,31.0,31.0,30.98,31.0,7300.0,20.4136,20.4136,20.4004,20.4136,7300.0
2007-07-09 12:15:00,31.0,31.0,30.98,31.0,5500.0,20.4136,20.4136,20.4004,20.4136,5500.0
2007-07-09 12:20:00,30.99,31.01,30.98,31.0,8600.0,20.407,20.4202,20.4004,20.4136,8600.0
2007-07-09 12:25:00,31.0,31.0,30.99,31.0,4400.0,20.4136,20.4136,20.407,20.4136,4400.0
2007-07-09 12:30:00,31.0,31.02,30.99,31.02,14800.0,20.4136,20.4268,20.407,20.4268,14800.0
2007-07-09 12:35:00,31.02,31.02,30.99,31.0,4700.0,20.4268,20.4268,20.407,20.4136,4700.0
2007-07-09 12:40:00,30.99,31.0,30.98,30.98,2800.0,20.407,20.4136,20.4004,20.4004,2800.0
2007-07-09 12:45:00,30.98,30.98,30.93,30.94,6300.0,20.4004,20.4004,20.3675,20.3741,6300.0
2007-07-09 12:50:00,30.94,31.0,30.94,31.0,6300.0,20.3741,20.4136,20.3741,20.4136,6300.0
2007-07-09 12:55:00,30.98,30.99,30.96,30.97,3000.0,20.4004,20.407,20.3873,20.3938,3000.0
2007-07-09 13:00:00,30.96,30.96,30.92,30.92,4600.0,20.3873,20.3873,20.3609,20.3609,4600.0
2007-07-09 13:05:00,30.93,30.93,30.9,30.92,6500.0,20.3675,20.3675,20.3478,20.3609,6500.0
2007-07-09 13:10:00,30.94,30.94,30.93,30.94,5300.0,20.3741,20.3741,20.3675,20.3741,5300.0
2007-07-09 13:15:00,30.93,30.94,30.92,30.93,3600.0,20.3675,20.3741,20.3609,20.3675,3600.0
2007-07-09 13:20:00,30.94,30.94,30.92,30.94,5400.0,20.3741,20.3741,20.3609,20.3741,5400.0
2007-07-09 13:25:00,30.93,30.94,30.92,30.94,6500.0,20.3675,20.3741,20.3609,20.3741,6500.0
2007-07-09 13:30:00,30.93,30.93,30.92,30.92,3100.0,20.3675,20.3675,20.3609,20.3609,3100.0
2007-07-09 13:35:00,30.92,30.93,30.92,30.93,1700.0,20.3609,20.3675,20.3609,20.3675,1700.0
2007-07-09 13:40:00,30.93,30.93,30.92,30.92,2000.0,20.3675,20.3675,20.3609,20.3609,2000.0
2007-07-09 13:45:00,30.92,30.93,30.89,30.91,7000.0,20.3609,20.3675,20.3412,20.3543,7000.0
2007-07-09 13:50:00,30.9,30.91,30.89,30.91,4200.0,20.3478,20.3543,20.3412,20.3543,4200.0
2007-07-09 13:55:00,30.91,30.91,30.9,30.91,1400.0,20.3543,20.3543,20.3478,20.3543,1400.0
2007-07-09 14:00:00,30.91,30.92,30.9,30.91,8100.0,20.3543,20.3609,20.3478,20.3543,8100.0
2007-07-09 14:05:00,30.91,30.92,30.9,30.92,5900.0,20.3543,20.3609,20.3478,20.3609,5900.0
2007-07-09 14:10:00,30.93,30.93,30.91,30.91,4100.0,20.3675,20.3675,20.3543,20.3543,4100.0
2007-07-09 14:15:00,30.91,30.91,30.88,30.9,6100.0,20.3543,20.3543,20.3346,20.3478,6100.0
2007-07-09 14:20:00,30.9,30.9,30.88,30.88,7300.0,20.3478,20.3478,20.3346,20.3346,7300.0
2007-07-09 14:25:00,30.87,30.88,30.85,30.85,6100.0,20.328,20.3346,20.3148,20.3148,6100.0
2007-07-09 14:30:00,30.86,30.86,30.83,30.84,7100.0,20.3214,20.3214,20.3017,20.3082,7100.0
2007-07-09 14:35:00,30.85,30.85,30.82,30.82,6700.0,20.3148,20.3148,20.2951,20.2951,6700.0
2007-07-09 14:40:00,30.83,30.83,30.8,30.81,7400.0,20.3017,20.3017,20.2819,20.2885,7400.0
2007-07-09 14:45:00,30.81,30.86,30.81,30.86,9300.0,20.2885,20.3214,20.2885,20.3214,9300.0
2007-07-09 14:50:00,30.86,30.88,30.86,30.86,7100.0,20.3214,20.3346,20.3214,20.3214,7100.0
2007-07-09 14:55:00,30.86,30.87,30.84,30.85,6100.0,20.3214,20.328,20.3082,20.3148,6100.0
2007-07-09 15:00:00,30.84,30.85,30.84,30.84,10200.0,20.3082,20.3148,20.3082,20.3082,10200.0
2007-07-09 15:05:00,30.85,30.85,30.8,30.8,14500.0,20.3148,20.3148,20.2819,20.2819,14500.0
2007-07-09 15:10:00,30.81,30.84,30.8,30.83,9700.0,20.2885,20.3082,20.2819,20.3017,9700.0
2007-07-09 15:15:00,30.82,30.84,30.82,30.84,2900.0,20.2951,20.3082,20.2951,20.3082,2900.0
2007-07-09 15:20:00,30.84,30.85,30.83,30.85,14500.0,20.3082,20.3148,20.3017,20.3148,14500.0
2007-07-09 15:25:00,30.84,30.86,30.84,30.84,10000.0,20.3082,20.3214,20.3082,20.3082,10000.0
2007-07-09 15:30:00,30.84,30.86,30.83,30.85,11100.0,20.3082,20.3214,20.3017,20.3148,11100.0
2007-07-09 15:35:00,30.85,30.86,30.84,30.86,8700.0,20.3148,20.3214,20.3082,20.3214,8700.0
2007-07-09 15:40:00,30.86,30.86,30.84,30.86,11100.0,20.3214,20.3214,20.3082,20.3214,11100.0
2007-07-09 15:45:00,30.85,30.89,30.85,30.89,16900.0,20.3148,20.3412,20.3148,20.3412,16900.0
2007-07-09 15:50:00,30.88,30.89,30.87,30.87,12300.0,20.3346,20.3412,20.328,20.328,12300.0
2007-07-09 15:55:00,30.87,30.88,30.82,30.84,24200.0,20.328,20.3346,20.2951,20.3082,24200.0
2007-07-10 09:30:00,30.65,30.72,30.53,30.53,26800.0,20.1831,20.2292,20.1041,20.1041,26800.0
2007-07-10 09:35:00,30.55,30.55,30.46,30.5,3500.0,20.1173,20.1173,20.058,20.0843,3500.0
2007-07-10 09:40:00,30.48,30.48,30.42,30.47,7800.0,20.0712,20.0712,20.0317,20.0646,7800.0
2007-07-10 09:45:00,30.47,30.51,30.46,30.51,6300.0,20.0646,20.0909,20.058,20.0909,6300.0
2007-07-10 09:50:00,30.51,30.59,30.5,30.59,4800.0,20.0909,20.1436,20.0843,20.1436,4800.0
2007-07-10 09:55:00,30.57,30.59,30.54,30.57,17000.0,20.1304,20.1436,20.1107,20.1304,17000.0
2007-07-10 10:00:00,30.57,30.67,30.54,30.62,8800.0,20.1304,20.1963,20.1107,20.1634,8800.0
2007-07-10 10:05:00,30.62,30.73,30.6,30.73,8500.0,20.1634,20.2358,20.1502,20.2358,8500.0
2007-07-10 10:10:00,30.73,30.77,30.71,30.75,10300.0,20.2358,20.2621,20.2226,20.249,10300.0
2007-07-10 10:15:00,30.77,30.77,30.69,30.69,3800.0,20.2621,20.2621,20.2095,20.2095,3800.0
2007-07-10 10:20:00,30.68,30.69,30.67,30.69,2600.0,20.2029,20.2095,20.1963,20.2095,2600.0
2007-07-10 10:25:00,30.69,30.7,30.68,30.68,3100.0,20.2095,20.2161,20.2029,20.2029,3100.0
2007-07-10 10:30:00,30.68,30.68,30.6,30.6,8000.0,20.2029,20.2029,20.1502,20.1502,8000.0
2007-07-10 10:35:00,30.6,30.61,30.58,30.61,8900.0,20.1502,20.1568,20.137,20.1568,8900.0
2007-07-10 10:40:00,30.61,30.62,30.56,30.56,4300.0,20.1568,20.1634,20.1239,20.1239,4300.0
2007-07-10 10:45:00,30.57,30.58,30.55,30.58,1800.0,20.1304,20.137,20.1173,20.137,1800.0
2007-07-10 10:50:00,30.58,30.61,30.57,30.58,3800.0,20.137,20.1568,20.1304,20.137,3800.0
2007-07-10 10:55:00,30.58,30.58,30.54,30.55,3800.0,20.137,20.137,20.1107,20.1173,3800.0
2007-07-10 11:00:00,30.54,30.58,30.54,30.55,7400.0,20.1107,20.137,20.1107,20.1173,7400.0
2007-07-10 11:05:00,30.55,30.56,30.55,30.56,7300.0,20.1173,20.1239,20.1173,20.1239,7300.0
2007-07-10 11:10:00,30.55,30.56,30.52,30.56,8400.0,20.1173,20.1239,20.0975,20.1239,8400.0
2007-07-10 11:15:00,30.56,30.59,30.56,30.59,7000.0,20.1239,20.1436,20.1239,20.1436,7000.0
2007-07-10 11:20:00,30.57,30.58,30.56,30.56,3300.0,20.1304,20.137,20.1239,20.1239,3300.0
2007-07-10 11:25:00,30.56,30.58,30.55,30.55,4400.0,20.1239,20.137,20.1173,20.1173,4400.0
2007-07-10 11:30:00,30.55,30.58,30.55,30.58,6100.0,20.1173,20.137,20.1173,20.137,6100.0
2007-07-10 11:35:00,30.58,30.59,30.58,30.58,8900.0,20.137,20.1436,20.137,20.137,8900.0
2007-07-10 11:40:00,30.58,30.65,30.58,30.64,16300.0,20.137,20.1831,20.137,20.1765,16300.0
2007-07-10 11:45:00,30.65,30.65,30.64,30.65,10600.0,20.1831,20.1831,20.1765,20.1831,10600.0
2007-07-10 11:50:00,30.64,30.67,30.63,30.65,7400.0,20.1765,20.1963,20.17,20.1831,7400.0
2007-07-10 11:55:00,30.65,30.69,30.65,30.69,4700.0,20.1831,20.2095,20.1831,20.2095,4700.0
2007-07-10 12:00:00,30.68,30.71,30.68,30.71,8300.0,20.2029,20.2226,20.2029,20.2226,8300.0
2007-07-10 12:05:00,30.7,30.71,30.7,30.7,3900.0,20.2161,20.2226,20.2161,20.2161,3900.0
2007-07-10 12:10:00,30.7,30.71,30.67,30.68,9000.0,20.2161,20.2226,20.1963,20.2029,9000.0
2007-07-10 12:15:00,30.68,30.68,30.67,30.67,1700.0,20.2029,20.2029,20.1963,20.1963,1700.0
2007-07-10 12:20:00,30.68,30.71,30.68,30.69,7200.0,20.2029,20.2226,20.2029,20.2095,7200.0
2007-07-10 12:25:00,30.7,30.7,30.69,30.69,1300.0,20.2161,20.2161,20.2095,20.2095,1300.0
2007-07-10 12:30:00,30.7,30.74,30.69,30.73,6700.0,20.2161,20.2424,20.2095,20.2358,6700.0
2007-07-10 12:35:00,30.73,30.76,30.73,30.75,5400.0,20.2358,20.2556,20.2358,20.249,5400.0
2007-07-10 12:40:00,30.75,30.76,30.75,30.76,6400.0,20.249,20.2556,20.249,20.2556,6400.0
2007-07-10 12:45:00,30.76,30.76,30.74,30.75,10500.0,20.2556,20.2556,20.2424,20.249,10500.0
2007-07-10 12:50:00,30.75,30.75,30.74,30.74,5800.0,20.249,20.249,20.2424,20.2424,5800.0
2007-07-10 12:55:00,30.74,30.78,30.74,30.78,6700.0,20.2424,20.2687,20.2424,20.2687,6700.0
2007-07-10 13:00:00,30.79,30.8,30.72,30.72,13300.0,20.2753,20.2819,20.2292,20.2292,13300.0
2007-07-10 13:05:00,30.72,30.73,30.67,30.67,7000.0,20.2292,20.2358,20.1963,20.1963,7000.0
2007-07-10 13:10:00,30.66,30.76,30.66,30.75,6400.0,20.1897,20.2556,20.1897,20.249,6400.0
2007-07-10 13:15:00,30.75,30.75,30.71,30.71,15300.0,20.249,20.249,20.2226,20.2226,15300.0
2007-07-10 13:20:00,30.71,30.71,30.61,30.65,6900.0,20.2226,20.2226,20.1568,20.1831,6900.0
2007-07-10 13:25:00,30.65,30.66,30.61,30.61,7100.0,20.1831,20.1897,20.1568,20.1568,7100.0
2007-07-10 13:30:00,30.61,30.62,30.6,30.61,5100.0,20.1568,20.1634,20.1502,20.1568,5100.0
2007-07-10 13:35:00,30.62,30.64,30.61,30.62,7300.0,20.1634,20.1765,20.1568,20.1634,7300.0
2007-07-10 13:40:00,30.62,30.62,30.56,30.57,3600.0,20.1634,20.1634,20.1239,20.1304,3600.0
2007-07-10 13:45:00,30.57,30.57,30.47,30.47,20300.0,20.1304,20.1304,20.0646,20.0646,20300.0
2007-07-10 13:50:00,30.47,30.56,30.4,30.54,28900.0,20.0646,20.1239,20.0185,20.1107,28900.0
2007-07-10 13:55:00,30.54,30.55,30.5,30.53,8000.0,20.1107,20.1173,20.0843,20.1041,8000.0
2007-07-10 14:00:00,30.54,30.55,30.48,30.52,15800.0,20.1107,20.1173,20.0712,20.0975,15800.0
2007-07-10 14:05:00,30.52,30.56,30.49,30.55,13100.0,20.0975,20.1239,20.0778,20.1173,13100.0
2007-07-10 14:10:00,30.55,30.58,30.53,30.53,8800.0,20.1173,20.137,20.1041,20.1041,8800.0
2007-07-10 14:15:00,30.54,30.6,30.54,30.59,6400.0,20.1107,20.1502,20.1107,20.1436,6400.0
2007-07-10 14:20:00,30.6,30.62,30.6,30.61,6600.0,20.1502,20.1634,20.1502,20.1568,6600.0
2007-07-10 14:25:00,30.62,30.63,30.6,30.6,6400.0,20.1634,20.17,20.1502,20.1502,6400.0
2007-07-10 14:30:00,30.6,30.64,30.6,30.64,10400.0,20.1502,20.1765,20.1502,20.1765,10400.0
2007-07-10 14:35:00,30.63,30.68,30.63,30.65,16600.0,20.17,20.2029,20.17,20.1831,16600.0
2007-07-10 14:40:00,30.66,30.68,30.65,30.66,4400.0,20.1897,20.2029,20.1831,20.1897,4400.0
2007-07-10 14:45:00,30.66,30.66,30.61,30.61,5600.0,20.1897,20.1897,20.1568,20.1568,5600.0
2007-07-10 14:50:00,30.61,30.65,30.61,30.64,4300.0,20.1568,20.1831,20.1568,20.1765,4300.0
2007-07-10 14:55:00,30.64,30.67,30.64,30.67,11800.0,20.1765,20.1963,20.1765,20.1963,11800.0
2007-07-10 15:00:00,30.66,30.67,30.65,30.67,7000.0,20.1897,20.1963,20.1831,20.1963,7000.0
2007-07-10 15:05:00,30.66,30.68,30.64,30.65,20400.0,20.1897,20.2029,20.1765,20.1831,20400.0
2007-07-10 15:10:00,30.65,30.68,30.63,30.64,4300.0,20.1831,20.2029,20.17,20.1765,4300.0
2007-07-10 15:15:00,30.63,30.68,30.63,30.64,16700.0,20.17,20.2029,20.17,20.1765,16700.0
2007-07-10 15:20:00,30.65,30.67,30.63,30.63,15800.0,20.1831,20.1963,20.17,20.17,15800.0
2007-07-10 15:25:00,30.64,30.64,30.59,30.59,10800.0,20.1765,20.1765,20.1436,20.1436,10800.0
2007-07-10 15:30:00,30.59,30.59,30.52,30.54,20500.0,20.1436,20.1436,20.0975,20.1107,20500.0
2007-07-10 15:35:00,30.55,30.55,30.52,30.55,9900.0,20.1173,20.1173,20.0975,20.1173,9900.0
2007-07-10 15:40:00,30.55,30.55,30.51,30.51,7400.0,20.1173,20.1173,20.0909,20.0909,7400.0
2007-07-10 15:45:00,30.5,30.53,30.5,30.52,6500.0,20.0843,20.1041,20.0843,20.0975,6500.0
2007-07-10 15:50:00,30.52,30.57,30.51,30.53,10600.0,20.0975,20.1304,20.0909,20.1041,10600.0
2007-07-10 15:55:00,30.54,30.55,30.46,30.46,46200.0,20.1107,20.1173,20.058,20.058,46200.0
2007-07-11 09:30:00,30.5,30.52,30.4,30.52,14900.0,20.0843,20.0975,20.0185,20.0975,14900.0
2007-07-11 09:35:00,30.57,30.73,30.57,30.66,4100.0,20.1304,20.2358,20.1304,20.1897,4100.0
2007-07-11 09:40:00,30.69,30.7,30.55,30.55,5200.0,20.2095,20.2161,20.1173,20.1173,5200.0
2007-07-11 09:45:00,30.57,30.59,30.56,30.56,2300.0,20.1304,20.1436,20.1239,20.1239,2300.0
2007-07-11 09:50:00,30.56,30.57,30.43,30.43,15900.0,20.1239,20.1304,20.0383,20.0383,15900.0
2007-07-11 09:55:00,30.45,30.51,30.44,30.49,8100.0,20.0514,20.0909,20.0448,20.0778,8100.0
2007-07-11 10:00:00,30.47,30.49,30.38,30.47,14900.0,20.0646,20.0778,20.0053,20.0646,14900.0
2007-07-11 10:05:00,30.46,30.46,30.36,30.4,27000.0,20.058,20.058,19.9922,20.0185,27000.0
2007-07-11 10:10:00,30.4,30.48,30.38,30.48,15700.0,20.0185,20.0712,20.0053,20.0712,15700.0
2007-07-11 10:15:00,30.48,30.51,30.47,30.51,18900.0,20.0712,20.0909,20.0646,20.0909,18900.0
2007-07-11 10:20:00,30.51,30.57,30.51,30.52,22100.0,20.0909,20.1304,20.0909,20.0975,22100.0
2007-07-11 10:25:00,30.51,30.53,30.45,30.49,23200.0,20.0909,20.1041,20.0514,20.0778,23200.0
2007-07-11 10:30:00,30.5,30.51,30.4,30.48,18200.0,20.0843,20.0909,20.0185,20.0712,18200.0
2007-07-11 10:35:00,30.48,30.51,30.48,30.5,3700.0,20.0712,20.0909,20.0712,20.0843,3700.0
2007-07-11 10:40:00,30.51,30.55,30.5,30.52,6700.0,20.0909,20.1173,20.0843,20.0975,6700.0
2007-07-11 10:45:00,30.53,30.54,30.52,30.54,4000.0,20.1041,20.1107,20.0975,20.1107,4000.0
2007-07-11 10:50:00,30.54,30.57,30.54,30.57,2600.0,20.1107,20.1304,20.1107,20.1304,2600.0
2007-07-11 10:55:00,30.56,30.57,30.5,30.51,12700.0,20.1239,20.1304,20.0843,20.0909,12700.0
2007-07-11 11:00:00,30.53,30.56,30.53,30.55,4900.0,20.1041,20.1239,20.1041,20.1173,4900.0
2007-07-11 11:05:00,30.56,30.6,30.56,30.6,5700.0,20.1239,20.1502,20.1239,20.1502,5700.0
2007-07-11 11:10:00,30.61,30.65,30.6,30.65,6100.0,20.1568,20.1831,20.1502,20.1831,6100.0
2007-07-11 11:15:00,30.66,30.71,30.66,30.71,7800.0,20.1897,20.2226,20.1897,20.2226,7800.0
2007-07-11 11:20:00,30.71,30.74,30.7,30.74,5800.0,20.2226,20.2424,20.2161,20.2424,5800.0
2007-07-11 11:25:00,30.74,30.74,30.72,30.73,7700.0,20.2424,20.2424,20.2292,20.2358,7700.0
2007-07-11 11:30:00,30.74,30.75,30.74,30.74,4700.0,20.2424,20.249,20.2424,20.2424,4700.0
2007-07-11 11:35:00,30.74,30.77,30.74,30.76,11200.0,20.2424,20.2621,20.2424,20.2556,11200.0
2007-07-11 11:40:00,30.76,30.77,30.75,30.76,5000.0,20.2556,20.2621,20.249,20.2556,5000.0
2007-07-11 11:45:00,30.77,30.77,30.73,30.75,8800.0,20.2621,20.2621,20.2358,20.249,8800.0
2007-07-11 11:50:00,30.75,30.75,30.7,30.72,13700.0,20.249,20.249,20.2161,20.2292,13700.0
2007-07-11 11:55:00,30.72,30.72,30.65,30.72,12700.0,20.2292,20.2292,20.1831,20.2292,12700.0
2007-07-11 12:00:00,30.73,30.76,30.73,30.75,11300.0,20.2358,20.2556,20.2358,20.249,11300.0
2007-07-11 12:05:00,30.76,30.77,30.71,30.74,11300.0,20.2556,20.2621,20.2226,20.2424,11300.0
2007-07-11 12:10:00,30.72,30.75,30.72,30.72,14600.0,20.2292,20.249,20.2292,20.2292,14600.0
2007-07-11 12:15:00,30.73,30.74,30.65,30.66,12100.0,20.2358,20.2424,20.1831,20.1897,12100.0
2007-07-11 12:20:00,30.66,30.71,30.66,30.71,4800.0,20.1897,20.2226,20.1897,20.2226,4800.0
2007-07-11 12:25:00,30.71,30.73,30.7,30.73,3600.0,20.2226,20.2358,20.2161,20.2358,3600.0
2007-07-11 12:30:00,30.74,30.75,30.74,30.74,8900.0,20.2424,20.249,20.2424,20.2424,8900.0
2007-07-11 12:35:00,30.75,30.77,30.74,30.75,7100.0,20.249,20.2621,20.2424,20.249,7100.0
2007-07-11 12:40:00,30.75,30.75,30.72,30.72,6700.0,20.249,20.249,20.2292,20.2292,6700.0
2007-07-11 12:45:00,30.7,30.73,30.7,30.71,5900.0,20.2161,20.2358,20.2161,20.2226,5900.0
2007-07-11 12:50:00,30.71,30.73,30.7,30.73,2600.0,20.2226,20.2358,20.2161,20.2358,2600.0
2007-07-11 12:55:00,30.73,30.77,30.72,30.76,9200.0,20.2358,20.2621,20.2292,20.2556,9200.0
2007-07-11 13:00:00,30.76,30.81,30.76,30.8,8100.0,20.2556,20.2885,20.2556,20.2819,8100.0
2007-07-11 13:05:00,30.8,30.81,30.78,30.81,4000.0,20.2819,20.2885,20.2687,20.2885,4000.0
2007-07-11 13:10:00,30.81,30.82,30.8,30.82,9900.0,20.2885,20.2951,20.2819,20.2951,9900.0
2007-07-11 13:15:00,30.83,30.85,30.82,30.84,6000.0,20.3017,20.3148,20.2951,20.3082,6000.0
2007-07-11 13:20:00,30.84,30.86,30.83,30.85,16100.0,20.3082,20.3214,20.3017,20.3148,16100.0
2007-07-11 13:25:00,30.85,30.9,30.85,30.88,10500.0,20.3148,20.3478,20.3148,20.3346,10500.0
2007-07-11 13:30:00,30.88,30.9,30.87,30.88,6500.0,20.3346,20.3478,20.328,20.3346,6500.0
2007-07-11 13:35:00,30.89,30.93,30.86,30.92,11600.0,20.3412,20.3675,20.3214,20.3609,11600.0
2007-07-11 13:40:00,30.92,30.92,30.9,30.9,7600.0,20.3609,20.3609,20.3478,20.3478,7600.0
2007-07-11 13:45:00,30.91,30.93,30.91,30.93,5500.0,20.3543,20.3675,20.3543,20.3675,5500.0
2007-07-11 13:50:00,30.93,30.94,30.9,30.92,10200.0,20.3675,20.3741,20.3478,20.3609,10200.0
2007-07-11 13:55:00,30.92,30.93,30.84,30.85,10900.0,20.3609,20.3675,20.3082,20.3148,10900.0
2007-07-11 14:00:00,30.85,30.85,30.82,30.84,7800.0,20.3148,20.3148,20.2951,20.3082,7800.0
2007-07-11 14:05:00,30.84,30.84,30.78,30.84,9000.0,20.3082,20.3082,20.2687,20.3082,9000.0
2007-07-11 14:10:00,30.82,30.88,30.81,30.87,7000.0,20.2951,20.3346,20.2885,20.328,7000.0
2007-07-11 14:15:00,30.88,30.91,30.86,30.91,12900.0,20.3346,20.3543,20.3214,20.3543,12900.0
2007-07-11 14:20:00,30.91,30.92,30.85,30.86,7000.0,20.3543,20.3609,20.3148,20.3214,7000.0
2007-07-11 14:25:00,30.86,30.92,30.85,30.86,12600.0,20.3214,20.3609,20.3148,20.3214,12600.0
2007-07-11 14:30:00,30.86,30.86,30.79,30.81,12300.0,20.3214,20.3214,20.2753,20.2885,12300.0
2007-07-11 14:35:00,30.8,30.84,30.8,30.83,7900.0,20.2819,20.3082,20.2819,20.3017,7900.0
2007-07-11 14:40:00,30.83,30.87,30.81,30.83,20300.0,20.3017,20.328,20.2885,20.3017,20300.0
2007-07-11 14:45:00,30.84,30.87,30.83,30.83,12500.0,20.3082,20.328,20.3017,20.3017,12500.0
2007-07-11 14:50:00,30.83,30.84,30.77,30.78,9400.0,20.3017,20.3082,20.2621,20.2687,9400.0
2007-07-11 14:55:00,30.78,30.82,30.76,30.8,9000.0,20.2687,20.2951,20.2556,20.2819,9000.0
2007-07-11 15:00:00,30.81,30.85,30.78,30.84,20900.0,20.2885,20.3148,20.2687,20.3082,20900.0
2007-07-11 15:05:00,30.84,30.89,30.84,30.89,21500.0,20.3082,20.3412,20.3082,20.3412,21500.0
2007-07-11 15:10:00,30.88,30.91,30.85,30.85,10300.0,20.3346,20.3543,20.3148,20.3148,10300.0
2007-07-11 15:15:00,30.85,30.88,30.81,30.87,11000.0,20.3148,20.3346,20.2885,20.328,11000.0
2007-07-11 15:20:00,30.87,30.89,30.85,30.86,12600.0,20.328,20.3412,20.3148,20.3214,12600.0
2007-07-11 15:25:00,30.86,30.93,30.86,30.92,9100.0,20.3214,20.3675,20.3214,20.3609,9100.0
2007-07-11 15:30:00,30.93,30.94,30.91,30.91,7400.0,20.3675,20.3741,20.3543,20.3543,7400.0
2007-07-11 15:35:00,30.92,30.92,30.88,30.9,15400.0,20.3609,20.3609,20.3346,20.3478,15400.0
2007-07-11 15:40:00,30.89,30.91,30.88,30.9,10600.0,20.3412,20.3543,20.3346,20.3478,10600.0
2007-07-11 15:45:00,30.91,30.94,30.9,30.92,9100.0,20.3543,20.3741,20.3478,20.3609,9100.0
2007-07-11 15:50:00,30.92,30.92,30.88,30.9,8800.0,20.3609,20.3609,20.3346,20.3478,8800.0
2007-07-11 15:55:00,30.91,30.94,30.89,30.94,12900.0,20.3543,20.3741,20.3412,20.3741,12900.0
2007-07-12 09:30:00,31.12,31.18,30.96,31.04,9000.0,20.4926,20.5321,20.3873,20.4399,9000.0
2007-07-12 09:35:00,31.04,31.05,31.0,31.05,3100.0,20.4399,20.4465,20.4136,20.4465,3100.0
2007-07-12 09:40:00,31.03,31.12,31.0,31.12,8600.0,20.4334,20.4926,20.4136,20.4926,8600.0
2007-07-12 09:45:00,31.11,31.18,31.11,31.17,8600.0,20.486,20.5321,20.486,20.5255,8600.0
2007-07-12 09:50:00,31.16,31.16,31.02,31.03,6100.0,20.519,20.519,20.4268,20.4334,6100.0
2007-07-12 09:55:00,31.04,31.09,31.03,31.08,9100.0,20.4399,20.4729,20.4334,20.4663,9100.0
2007-07-12 10:00:00,31.07,31.11,30.98,31.0,9900.0,20.4597,20.486,20.4004,20.4136,9900.0
2007-07-12 10:05:00,30.99,31.04,30.99,31.04,6200.0,20.407,20.4399,20.407,20.4399,6200.0
2007-07-12 10:10:00,31.05,31.12,31.05,31.12,10100.0,20.4465,20.4926,20.4465,20.4926,10100.0
2007-07-12 10:15:00,31.11,31.15,31.11,31.13,12900.0,20.486,20.5124,20.486,20.4992,12900.0
2007-07-12 10:20:00,31.14,31.14,31.09,31.09,5900.0,20.5058,20.5058,20.4729,20.4729,5900.0
2007-07-12 10:25:00,31.08,31.08,31.01,31.01,3400.0,20.4663,20.4663,20.4202,20.4202,3400.0
2007-07-12 10:30:00,31.02,31.07,31.02,31.06,9200.0,20.4268,20.4597,20.4268,20.4531,9200.0
2007-07-12 10:35:00,31.06,31.06,30.99,30.99,5900.0,20.4531,20.4531,20.407,20.407,5900.0
2007-07-12 10:40:00,31.0,31.03,30.97,31.03,6900.0,20.4136,20.4334,20.3938,20.4334,6900.0
2007-07-12 10:45:00,31.03,31.04,31.0,31.0,6900.0,20.4334,20.4399,20.4136,20.4136,6900.0
2007-07-12 10:50:00,31.0,31.04,31.0,31.04,2100.0,20.4136,20.4399,20.4136,20.4399,2100.0
2007-07-12 10:55:00,31.03,31.05,31.03,31.04,2400.0,20.4334,20.4465,20.4334,20.4399,2400.0
2007-07-12 11:00:00,31.06,31.06,31.01,31.01,4900.0,20.4531,20.4531,20.4202,20.4202,4900.0
2007-07-12 11:05:00,31.01,31.02,30.99,31.0,2200.0,20.4202,20.4268,20.407,20.4136,2200.0
2007-07-12 11:10:00,30.99,31.02,30.99,31.02,6100.0,20.407,20.4268,20.407,20.4268,6100.0
2007-07-12 11:15:00,31.02,31.03,31.01,31.02,3100.0,20.4268,20.4334,20.4202,20.4268,3100.0
2007-07-12 11:20:00,31.03,31.04,31.0,31.0,5900.0,20.4334,20.4399,20.4136,20.4136,5900.0
2007-07-12 11:25:00,30.98,30.98,30.94,30.94,7800.0,20.4004,20.4004,20.3741,20.3741,7800.0
2007-07-12 11:30:00,30.94,31.01,30.94,31.01,6400.0,20.3741,20.4202,20.3741,20.4202,6400.0
2007-07-12 11:35:00,31.01,31.02,31.0,31.02,4200.0,20.4202,20.4268,20.4136,20.4268,4200.0
2007-07-12 11:40:00,31.02,31.04,31.02,31.04,6600.0,20.4268,20.4399,20.4268,20.4399,6600.0
2007-07-12 11:45:00,31.03,31.03,30.95,30.96,8700.0,20.4334,20.4334,20.3807,20.3873,8700.0
2007-07-12 11:50:00,30.95,30.97,30.95,30.97,2700.0,20.3807,20.3938,20.3807,20.3938,2700.0
2007-07-12 11:55:00,30.95,30.96,30.93,30.93,3700.0,20.3807,20.3873,20.3675,20.3675,3700.0
2007-07-12 12:00:00,30.94,30.96,30.94,30.96,2700.0,20.3741,20.3873,20.3741,20.3873,2700.0
2007-07-12 12:05:00,30.95,30.95,30.92,30.92,3400.0,20.3807,20.3807,20.3609,20.3609,3400.0
2007-07-12 12:10:00,30.92,30.96,30.92,30.96,7100.0,20.3609,20.3873,20.3609,20.3873,7100.0
2007-07-12 12:15:00,30.95,30.95,30.92,30.94,5600.0,20.3807,20.3807,20.3609,20.3741,5600.0
2007-07-12 12:20:00,30.94,30.95,30.92,30.95,5100.0,20.3741,20.3807,20.3609,20.3807,5100.0
2007-07-12 12:25:00,30.94,30.96,30.94,30.94,2100.0,20.3741,20.3873,20.3741,20.3741,2100.0
2007-07-12 12:30:00,30.94,30.98,30.94,30.96,2700.0,20.3741,20.4004,20.3741,20.3873,2700.0
2007-07-12 12:35:00,30.98,31.01,30.98,30.99,3600.0,20.4004,20.4202,20.4004,20.407,3600.0
2007-07-12 12:40:00,31.0,31.0,31.0,31.0,800.0,20.4136,20.4136,20.4136,20.4136,800.0
2007-07-12 12:45:00,31.0,31.03,31.0,31.03,2300.0,20.4136,20.4334,20.4136,20.4334,2300.0
2007-07-12 12:50:00,31.03,31.05,31.0,31.01,10600.0,20.4334,20.4465,20.4136,20.4202,10600.0
2007-07-12 12:55:00,31.02,31.03,31.01,31.03,1200.0,20.4268,20.4334,20.4202,20.4334,1200.0
2007-07-12 13:00:00,31.03,31.05,31.03,31.05,1800.0,20.4334,20.4465,20.4334,20.4465,1800.0
2007-07-12 13:05:00,31.05,31.07,31.02,31.04,4900.0,20.4465,20.4597,20.4268,20.4399,4900.0
2007-07-12 13:10:00,31.03,31.03,31.02,31.03,700.0,20.4334,20.4334,20.4268,20.4334,700.0
2007-07-12 13:15:00,31.03,31.07,31.03,31.07,1400.0,20.4334,20.4597,20.4334,20.4597,1400.0
2007-07-12 13:20:00,31.06,31.06,31.06,31.06,400.0,20.4531,20.4531,20.4531,20.4531,400.0
2007-07-12 13:25:00,31.08,31.12,31.07,31.11,4100.0,20.4663,20.4926,20.4597,20.486,4100.0
2007-07-12 13:30:00,31.11,31.12,31.09,31.09,4500.0,20.486,20.4926,20.4729,20.4729,4500.0
2007-07-12 13:35:00,31.09,31.11,31.09,31.1,3800.0,20.4729,20.486,20.4729,20.4795,3800.0
2007-07-12 13:40:00,31.11,31.12,31.11,31.12,800.0,20.486,20.4926,20.486,20.4926,800.0
2007-07-12 13:45:00,31.12,31.13,31.11,31.12,2100.0,20.4926,20.4992,20.486,20.4926,2100.0
2007-07-12 13:50:00,31.13,31.13,31.11,31.11,4300.0,20.4992,20.4992,20.486,20.486,4300.0
2007-07-12 13:55:00,31.11,31.11,31.08,31.09,3000.0,20.486,20.486,20.4663,20.4729,3000.0
2007-07-12 14:00:00,31.09,31.1,31.03,31.04,8200.0,20.4729,20.4795,20.4334,20.4399,8200.0
2007-07-12 14:05:00,31.02,31.02,31.0,31.02,6700.0,20.4268,20.4268,20.4136,20.4268,6700.0
2007-07-12 14:10:00,31.02,31.02,30.99,31.01,3900.0,20.4268,20.4268,20.407,20.4202,3900.0
2007-07-12 14:15:00,31.01,31.02,31.01,31.02,1800.0,20.4202,20.4268,20.4202,20.4268,1800.0
2007-07-12 14:20:00,31.02,31.02,31.01,31.01,1200.0,20.4268,20.4268,20.4202,20.4202,1200.0
2007-07-12 14:25:00,31.03,31.06,31.03,31.06,3600.0,20.4334,20.4531,20.4334,20.4531,3600.0
2007-07-12 14:30:00,31.07,31.08,31.07,31.07,3700.0,20.4597,20.4663,20.4597,20.4597,3700.0
2007-07-12 14:35:00,31.08,31.09,31.07,31.07,1100.0,20.4663,20.4729,20.4597,20.4597,1100.0
2007-07-12 14:40:00,31.08,31.12,31.08,31.12,4200.0,20.4663,20.4926,20.4663,20.4926,4200.0
2007-07-12 14:45:00,31.11,31.12,31.11,31.12,3300.0,20.486,20.4926,20.486,20.4926,3300.0
2007-07-12 14:50:00,31.11,31.12,31.11,31.12,1600.0,20.486,20.4926,20.486,20.4926,1600.0
2007-07-12 14:55:00,31.13,31.13,31.09,31.09,13400.0,20.4992,20.4992,20.4729,20.4729,13400.0
2007-07-12 15:00:00,31.1,31.1,31.01,31.02,18100.0,20.4795,20.4795,20.4202,20.4268,18100.0
2007-07-12 15:05:00,31.01,31.06,31.0,31.03,23700.0,20.4202,20.4531,20.4136,20.4334,23700.0
2007-07-12 15:10:00,31.04,31.06,31.03,31.05,6000.0,20.4399,20.4531,20.4334,20.4465,6000.0
2007-07-12 15:15:00,31.07,31.09,31.06,31.09,7900.0,20.4597,20.4729,20.4531,20.4729,7900.0
2007-07-12 15:20:00,31.08,31.11,31.07,31.11,8900.0,20.4663,20.486,20.4597,20.486,8900.0
2007-07-12 15:25:00,31.1,31.15,31.1,31.15,4700.0,20.4795,20.5124,20.4795,20.5124,4700.0
2007-07-12 15:30:00,31.15,31.18,31.15,31.17,7300.0,20.5124,20.5321,20.5124,20.5255,7300.0
2007-07-12 15:35:00,31.18,31.23,31.18,31.22,12800.0,20.5321,20.5651,20.5321,20.5585,12800.0
2007-07-12 15:40:00,31.23,31.24,31.2,31.23,15600.0,20.5651,20.5716,20.5453,20.5651,15600.0
2007-07-12 15:45:00,31.23,31.23,31.14,31.14,8600.0,20.5651,20.5651,20.5058,20.5058,8600.0
2007-07-12 15:50:00,31.15,31.19,31.14,31.17,11200.0,20.5124,20.5387,20.5058,20.5255,11200.0
2007-07-12 15:55:00,31.19,31.25,31.17,31.24,42200.0,20.5387,20.5782,20.5255,20.5716,42200.0
2007-07-13 09:30:00,31.41,31.5,31.41,31.49,23500.0,20.6836,20.7429,20.6836,20.7363,23500.0
2007-07-13 09:35:00,31.57,31.73,31.53,31.7,20200.0,20.7889,20.8943,20.7626,20.8746,20200.0
2007-07-13 09:40:00,31.69,31.79,31.69,31.79,19300.0,20.868,20.9338,20.868,20.9338,19300.0
2007-07-13 09:45:00,31.8,31.98,31.79,31.95,28100.0,20.9404,21.0589,20.9338,21.0392,28100.0
2007-07-13 09:50:00,31.95,31.96,31.88,31.89,15500.0,21.0392,21.0458,20.9931,20.9997,15500.0
2007-07-13 09:55:00,31.88,31.94,31.86,31.94,12700.0,20.9931,21.0326,20.9799,21.0326,12700.0
2007-07-13 10:00:00,31.94,32.0,31.93,31.96,37800.0,21.0326,21.0721,21.026,21.0458,37800.0
2007-07-13 10:05:00,31.96,31.96,31.9,31.91,13200.0,21.0458,21.0458,21.0063,21.0128,13200.0
2007-07-13 10:10:00,31.91,31.95,31.9,31.9,10800.0,21.0128,21.0392,21.0063,21.0063,10800.0
2007-07-13 10:15:00,31.91,31.91,31.85,31.85,9200.0,21.0128,21.0128,20.9733,20.9733,9200.0
2007-07-13 10:20:00,31.87,31.88,31.82,31.86,14200.0,20.9865,20.9931,20.9536,20.9799,14200.0
2007-07-13 10:25:00,31.86,31.89,31.83,31.89,19100.0,20.9799,20.9997,20.9602,20.9997,19100.0
2007-07-13 10:30:00,31.9,31.9,31.86,31.87,15700.0,21.0063,21.0063,20.9799,20.9865,15700.0
2007-07-13 10:35:00,31.87,31.88,31.81,31.82,13400.0,20.9865,20.9931,20.947,20.9536,13400.0
2007-07-13 10:40:00,31.81,31.91,31.81,31.9,10300.0,20.947,21.0128,20.947,21.0063,10300.0
2007-07-13 10:45:00,31.89,31.92,31.88,31.91,12500.0,20.9997,21.0194,20.9931,21.0128,12500.0
2007-07-13 10:50:00,31.92,31.99,31.92,31.99,15100.0,21.0194,21.0655,21.0194,21.0655,15100.0
2007-07-13 10:55:00,31.99,32.0,31.98,31.98,20100.0,21.0655,21.0721,21.0589,21.0589,20100.0
2007-07-13 11:00:00,31.98,32.0,31.98,31.99,12600.0,21.0589,21.0721,21.0589,21.0655,12600.0
2007-07-13 11:05:00,31.99,31.99,31.94,31.95,16700.0,21.0655,21.0655,21.0326,21.0392,16700.0
2007-07-13 11:10:00,31.96,31.99,31.96,31.98,12100.0,21.0458,21.0655,21.0458,21.0589,12100.0
2007-07-13 11:15:00,31.98,32.0,31.96,31.99,12600.0,21.0589,21.0721,21.0458,21.0655,12600.0
2007-07-13 11:20:00,31.99,32.0,31.97,31.99,14100.0,21.0655,21.0721,21.0523,21.0655,14100.0
2007-07-13 11:25:00,31.99,31.99,31.98,31.99,4400.0,21.0655,21.0655,21.0589,21.0655,4400.0
2007-07-13 11:30:00,31.98,31.99,31.93,31.94,13700.0,21.0589,21.0655,21.026,21.0326,13700.0
2007-07-13 11:35:00,31.94,31.95,31.91,31.92,7700.0,21.0326,21.0392,21.0128,21.0194,7700.0
2007-07-13 11:40:00,31.93,32.0,31.93,31.99,11900.0,21.026,21.0721,21.026,21.0655,11900.0
2007-07-13 11:45:00,31.99,32.0,31.98,32.0,5500.0,21.0655,21.0721,21.0589,21.0721,5500.0
2007-07-13 11:50:00,31.99,32.15,31.98,32.13,58800.0,21.0655,21.1709,21.0589,21.1577,58800.0
2007-07-13 11:55:00,32.11,32.14,32.07,32.07,10100.0,21.1445,21.1643,21.1182,21.1182,10100.0
2007-07-13 12:00:00,32.07,32.08,32.02,32.03,10400.0,21.1182,21.1248,21.0853,21.0919,10400.0
2007-07-13 12:05:00,32.02,32.04,32.02,32.04,4200.0,21.0853,21.0984,21.0853,21.0984,4200.0
2007-07-13 12:10:00,32.04,32.14,32.04,32.12,18800.0,21.0984,21.1643,21.0984,21.1511,18800.0
2007-07-13 12:15:00,32.11,32.18,32.1,32.17,9900.0,21.1445,21.1906,21.138,21.1841,9900.0
2007-07-13 12:20:00,32.18,32.18,32.14,32.15,8700.0,21.1906,21.1906,21.1643,21.1709,8700.0
2007-07-13 12:25:00,32.16,32.18,32.15,32.16,8200.0,21.1775,21.1906,21.1709,21.1775,8200.0
2007-07-13 12:30:00,32.16,32.19,32.15,32.18,8100.0,21.1775,21.1972,21.1709,21.1906,8100.0
2007-07-13 12:35:00,32.19,32.19,32.17,32.19,12300.0,21.1972,21.1972,21.1841,21.1972,12300.0
2007-07-13 12:40:00,32.19,32.2,32.18,32.2,7200.0,21.1972,21.2038,21.1906,21.2038,7200.0
2007-07-13 12:45:00,32.19,32.24,32.19,32.22,12400.0,21.1972,21.2301,21.1972,21.217,12400.0
2007-07-13 12:50:00,32.21,32.22,32.21,32.22,9700.0,21.2104,21.217,21.2104,21.217,9700.0
2007-07-13 12:55:00,32.22,32.26,32.22,32.25,8300.0,21.217,21.2433,21.217,21.2367,8300.0
2007-07-13 13:00:00,32.26,32.26,32.23,32.24,10300.0,21.2433,21.2433,21.2236,21.2301,10300.0
2007-07-13 13:05:00,32.24,32.25,32.22,32.22,13300.0,21.2301,21.2367,21.217,21.217,13300.0
2007-07-13 13:10:00,32.23,32.25,32.23,32.25,5100.0,21.2236,21.2367,21.2236,21.2367,5100.0
2007-07-13 13:15:00,32.25,32.26,32.23,32.25,4500.0,21.2367,21.2433,21.2236,21.2367,4500.0
2007-07-13 13:20:00,32.25,32.29,32.25,32.28,12900.0,21.2367,21.2631,21.2367,21.2565,12900.0
2007-07-13 13:25:00,32.28,32.29,32.27,32.28,4500.0,21.2565,21.2631,21.2499,21.2565,4500.0
2007-07-13 13:30:00,32.28,32.29,32.28,32.29,6300.0,21.2565,21.2631,21.2565,21.2631,6300.0
2007-07-13 13:35:00,32.29,32.29,32.24,32.25,18900.0,21.2631,21.2631,21.2301,21.2367,18900.0
2007-07-13 13:40:00,32.26,32.26,32.19,32.24,17300.0,21.2433,21.2433,21.1972,21.2301,17300.0
2007-07-13 13:45:00,32.24,32.24,32.21,32.22,8400.0,21.2301,21.2301,21.2104,21.217,8400.0
2007-07-13 13:50:00,32.22,32.22,32.21,32.22,4300.0,21.217,21.217,21.2104,21.217,4300.0
2007-07-13 13:55:00,32.22,32.23,32.22,32.23,7200.0,21.217,21.2236,21.217,21.2236,7200.0
2007-07-13 14:00:00,32.22,32.22,32.2,32.21,12000.0,21.217,21.217,21.2038,21.2104,12000.0
2007-07-13 14:05:00,32.22,32.23,32.21,32.22,6700.0,21.217,21.2236,21.2104,21.217,6700.0
2007-07-13 14:10:00,32.22,32.27,32.21,32.25,13500.0,21.217,21.2499,21.2104,21.2367,13500.0
2007-07-13 14:15:00,32.25,32.28,32.22,32.24,10900.0,21.2367,21.2565,21.217,21.2301,10900.0
2007-07-13 14:20:00,32.24,32.28,32.23,32.27,9200.0,21.2301,21.2565,21.2236,21.2499,9200.0
2007-07-13 14:25:00,32.27,32.28,32.25,32.26,7500.0,21.2499,21.2565,21.2367,21.2433,7500.0
2007-07-13 14:30:00,32.26,32.27,32.24,32.25,12800.0,21.2433,21.2499,21.2301,21.2367,12800.0
2007-07-13 14:35:00,32.26,32.28,32.25,32.27,11800.0,21.2433,21.2565,21.2367,21.2499,11800.0
2007-07-13 14:40:00,32.26,32.3,32.25,32.3,12200.0,21.2433,21.2697,21.2367,21.2697,12200.0
2007-07-13 14:45:00,32.29,32.3,32.26,32.27,10100.0,21.2631,21.2697,21.2433,21.2499,10100.0
2007-07-13 14:50:00,32.27,32.33,32.27,32.31,14700.0,21.2499,21.2894,21.2499,21.2762,14700.0
2007-07-13 14:55:00,32.31,32.34,32.3,32.33,12000.0,21.2762,21.296,21.2697,21.2894,12000.0
2007-07-13 15:00:00,32.34,32.35,32.32,32.32,11400.0,21.296,21.3026,21.2828,21.2828,11400.0
2007-07-13 15:05:00,32.31,32.36,32.3,32.36,11700.0,21.2762,21.3092,21.2697,21.3092,11700.0
2007-07-13 15:10:00,32.35,32.35,32.31,32.31,9300.0,21.3026,21.3026,21.2762,21.2762,9300.0
2007-07-13 15:15:00,32.31,32.32,32.28,32.29,12300.0,21.2762,21.2828,21.2565,21.2631,12300.0
2007-07-13 15:20:00,32.3,32.31,32.28,32.3,10600.0,21.2697,21.2762,21.2565,21.2697,10600.0
2007-07-13 15:25:00,32.3,32.31,32.25,32.25,20300.0,21.2697,21.2762,21.2367,21.2367,20300.0
2007-07-13 15:30:00,32.26,32.26,32.21,32.21,13800.0,21.2433,21.2433,21.2104,21.2104,13800.0
2007-07-13 15:35:00,32.21,32.23,32.19,32.22,18100.0,21.2104,21.2236,21.1972,21.217,18100.0
2007-07-13 15:40:00,32.21,32.26,32.18,32.24,15300.0,21.2104,21.2433,21.1906,21.2301,15300.0
2007-07-13 15:45:00,32.25,32.25,32.19,32.22,16800.0,21.2367,21.2367,21.1972,21.217,16800.0
2007-07-13 15:50:00,32.22,32.26,32.2,32.2,14700.0,21.217,21.2433,21.2038,21.2038,14700.0
2007-07-13 15:55:00,32.21,32.23,32.19,32.2,17300.0,21.2104,21.2236,21.1972,21.2038,17300.0
2007-07-16 09:30:00,32.2,32.2,31.96,32.01,14400.0,21.2038,21.2038,21.0458,21.0787,14400.0
2007-07-16 09:35:00,32.02,32.05,31.95,31.95,3700.0,21.0853,21.105,21.0392,21.0392,3700.0
2007-07-16 09:40:00,31.97,32.03,31.95,32.0,26400.0,21.0523,21.0919,21.0392,21.0721,26400.0
2007-07-16 09:45:00,32.02,32.06,31.99,32.05,5800.0,21.0853,21.1116,21.0655,21.105,5800.0
2007-07-16 09:50:00,32.05,32.06,31.94,31.94,18500.0,21.105,21.1116,21.0326,21.0326,18500.0
2007-07-16 09:55:00,31.91,31.99,31.91,31.99,7300.0,21.0128,21.0655,21.0128,21.0655,7300.0
2007-07-16 10:00:00,31.99,32.0,31.98,32.0,7300.0,21.0655,21.0721,21.0589,21.0721,7300.0
2007-07-16 10:05:00,32.0,32.01,31.99,32.0,11200.0,21.0721,21.0787,21.0655,21.0721,11200.0
2007-07-16 10:10:00,32.0,32.0,31.84,31.93,36300.0,21.0721,21.0721,20.9667,21.026,36300.0
2007-07-16 10:15:00,31.94,31.95,31.89,31.95,10600.0,21.0326,21.0392,20.9997,21.0392,10600.0
2007-07-16 10:20:00,31.93,31.94,31.88,31.88,4600.0,21.026,21.0326,20.9931,20.9931,4600.0
2007-07-16 10:25:00,31.89,31.94,31.88,31.93,8900.0,20.9997,21.0326,20.9931,21.026,8900.0
2007-07-16 10:30:00,31.94,31.94,31.91,31.94,5800.0,21.0326,21.0326,21.0128,21.0326,5800.0
2007-07-16 10:35:00,31.93,31.96,31.93,31.96,11100.0,21.026,21.0458,21.026,21.0458,11100.0
2007-07-16 10:40:00,31.95,31.96,31.94,31.96,9600.0,21.0392,21.0458,21.0326,21.0458,9600.0
2007-07-16 10:45:00,31.96,31.96,31.91,31.92,8000.0,21.0458,21.0458,21.0128,21.0194,8000.0
2007-07-16 10:50:00,31.91,31.93,31.86,31.87,21000.0,21.0128,21.026,20.9799,20.9865,21000.0
2007-07-16 10:55:00,31.86,31.86,31.81,31.81,23900.0,20.9799,20.9799,20.947,20.947,23900.0
2007-07-16 11:00:00,31.81,31.81,31.78,31.81,10800.0,20.947,20.947,20.9272,20.947,10800.0
2007-07-16 11:05:00,31.8,31.87,31.8,31.87,8500.0,20.9404,20.9865,20.9404,20.9865,8500.0
2007-07-16 11:10:00,31.86,31.9,31.86,31.89,10700.0,20.9799,21.0063,20.9799,20.9997,10700.0
2007-07-16 11:15:00,31.89,31.98,31.88,31.98,9400.0,20.9997,21.0589,20.9931,21.0589,9400.0
2007-07-16 11:20:00,31.97,31.98,31.94,31.94,6800.0,21.0523,21.0589,21.0326,21.0326,6800.0
2007-07-16 11:25:00,31.96,31.97,31.95,31.97,2500.0,21.0458,21.0523,21.0392,21.0523,2500.0
2007-07-16 11:30:00,31.97,32.0,31.96,32.0,5600.0,21.0523,21.0721,21.0458,21.0721,5600.0
2007-07-16 11:35:00,32.0,32.01,31.99,32.0,8000.0,21.0721,21.0787,21.0655,21.0721,8000.0
2007-07-16 11:40:00,32.01,32.01,32.0,32.01,2300.0,21.0787,21.0787,21.0721,21.0787,2300.0
2007-07-16 11:45:00,32.01,32.01,32.0,32.01,2900.0,21.0787,21.0787,21.0721,21.0787,2900.0
2007-07-16 11:50:00,32.01,32.01,32.0,32.01,1900.0,21.0787,21.0787,21.0721,21.0787,1900.0
2007-07-16 11:55:00,32.01,32.01,32.0,32.01,1800.0,21.0787,21.0787,21.0721,21.0787,1800.0
2007-07-16 12:00:00,32.0,32.0,31.94,31.96,14800.0,21.0721,21.0721,21.0326,21.0458,14800.0
2007-07-16 12:05:00,31.96,31.96,31.94,31.95,900.0,21.0458,21.0458,21.0326,21.0392,900.0
2007-07-16 12:10:00,31.95,31.95,31.94,31.94,2900.0,21.0392,21.0392,21.0326,21.0326,2900.0
2007-07-16 12:15:00,31.94,31.95,31.93,31.94,5400.0,21.0326,21.0392,21.026,21.0326,5400.0
2007-07-16 12:20:00,31.93,31.93,31.91,31.91,3000.0,21.026,21.026,21.0128,21.0128,3000.0
2007-07-16 12:25:00,31.91,31.91,31.87,31.87,6100.0,21.0128,21.0128,20.9865,20.9865,6100.0
2007-07-16 12:30:00,31.87,31.87,31.86,31.86,2800.0,20.9865,20.9865,20.9799,20.9799,2800.0
2007-07-16 12:35:00,31.86,31.88,31.86,31.88,8100.0,20.9799,20.9931,20.9799,20.9931,8100.0
2007-07-16 12:40:00,31.88,31.88,31.86,31.86,4700.0,20.9931,20.9931,20.9799,20.9799,4700.0
2007-07-16 12:45:00,31.88,31.89,31.87,31.88,4000.0,20.9931,20.9997,20.9865,20.9931,4000.0
2007-07-16 12:50:00,31.88,31.88,31.87,31.87,4100.0,20.9931,20.9931,20.9865,20.9865,4100.0
2007-07-16 12:55:00,31.88,31.9,31.88,31.89,6200.0,20.9931,21.0063,20.9931,20.9997,6200.0
2007-07-16 13:00:00,31.9,31.93,31.89,31.93,5200.0,21.0063,21.026,20.9997,21.026,5200.0
2007-07-16 13:05:00,31.92,31.93,31.86,31.87,6800.0,21.0194,21.026,20.9799,20.9865,6800.0
2007-07-16 13:10:00,31.87,31.88,31.86,31.87,3800.0,20.9865,20.9931,20.9799,20.9865,3800.0
2007-07-16 13:15:00,31.86,31.87,31.85,31.85,3400.0,20.9799,20.9865,20.9733,20.9733,3400.0
2007-07-16 13:20:00,31.85,31.86,31.85,31.85,3500.0,20.9733,20.9799,20.9733,20.9733,3500.0
2007-07-16 13:25:00,31.85,31.86,31.85,31.85,3800.0,20.9733,20.9799,20.9733,20.9733,3800.0
2007-07-16 13:30:00,31.85,31.85,31.82,31.82,6100.0,20.9733,20.9733,20.9536,20.9536,6100.0
2007-07-16 13:35:00,31.82,31.82,31.8,31.81,5000.0,20.9536,20.9536,20.9404,20.947,5000.0
2007-07-16 13:40:00,31.81,31.83,31.79,31.83,9800.0,20.947,20.9602,20.9338,20.9602,9800.0
2007-07-16 13:45:00,31.83,31.85,31.82,31.84,6200.0,20.9602,20.9733,20.9536,20.9667,6200.0
2007-07-16 13:50:00,31.84,31.85,31.81,31.81,8400.0,20.9667,20.9733,20.947,20.947,8400.0
2007-07-16 13:55:00,31.81,31.81,31.75,31.75,8000.0,20.947,20.947,20.9075,20.9075,8000.0
2007-07-16 14:00:00,31.75,31.76,31.7,31.7,5700.0,20.9075,20.9141,20.8746,20.8746,5700.0
2007-07-16 14:05:00,31.71,31.77,31.71,31.77,8600.0,20.8811,20.9206,20.8811,20.9206,8600.0
2007-07-16 14:10:00,31.77,31.79,31.76,31.78,7200.0,20.9206,20.9338,20.9141,20.9272,7200.0
2007-07-16 14:15:00,31.78,31.78,31.74,31.74,10500.0,20.9272,20.9272,20.9009,20.9009,10500.0
2007-07-16 14:20:00,31.75,31.81,31.75,31.81,6700.0,20.9075,20.947,20.9075,20.947,6700.0
2007-07-16 14:25:00,31.81,31.83,31.81,31.82,3500.0,20.947,20.9602,20.947,20.9536,3500.0
2007-07-16 14:30:00,31.83,31.84,31.83,31.83,2600.0,20.9602,20.9667,20.9602,20.9602,2600.0
2007-07-16 14:35:00,31.84,31.84,31.8,31.81,9100.0,20.9667,20.9667,20.9404,20.947,9100.0
2007-07-16 14:40:00,31.82,31.84,31.81,31.84,7300.0,20.9536,20.9667,20.947,20.9667,7300.0
2007-07-16 14:45:00,31.84,31.84,31.82,31.83,6000.0,20.9667,20.9667,20.9536,20.9602,6000.0
2007-07-16 14:50:00,31.82,31.83,31.76,31.77,10600.0,20.9536,20.9602,20.9141,20.9206,10600.0
2007-07-16 14:55:00,31.76,31.77,31.76,31.76,2900.0,20.9141,20.9206,20.9141,20.9141,2900.0
2007-07-16 15:00:00,31.77,31.77,31.76,31.77,1900.0,20.9206,20.9206,20.9141,20.9206,1900.0
2007-07-16 15:05:00,31.76,31.77,31.76,31.77,15500.0,20.9141,20.9206,20.9141,20.9206,15500.0
2007-07-16 15:10:00,31.77,31.77,31.76,31.77,9200.0,20.9206,20.9206,20.9141,20.9206,9200.0
2007-07-16 15:15:00,31.77,31.78,31.76,31.78,6800.0,20.9206,20.9272,20.9141,20.9272,6800.0
2007-07-16 15:20:00,31.78,31.8,31.77,31.79,19700.0,20.9272,20.9404,20.9206,20.9338,19700.0
2007-07-16 15:25:00,31.79,31.8,31.75,31.75,12000.0,20.9338,20.9404,20.9075,20.9075,12000.0
2007-07-16 15:30:00,31.76,31.76,31.71,31.73,19400.0,20.9141,20.9141,20.8811,20.8943,19400.0
2007-07-16 15:35:00,31.74,31.75,31.69,31.7,12000.0,20.9009,20.9075,20.868,20.8746,12000.0
2007-07-16 15:40:00,31.69,31.72,31.67,31.71,9900.0,20.868,20.8877,20.8548,20.8811,9900.0
2007-07-16 15:45:00,31.72,31.75,31.71,31.74,10800.0,20.8877,20.9075,20.8811,20.9009,10800.0
2007-07-16 15:50:00,31.75,31.75,31.73,31.73,8600.0,20.9075,20.9075,20.8943,20.8943,8600.0
2007-07-16 15:55:00,31.73,31.75,31.71,31.74,13400.0,20.8943,20.9075,20.8811,20.9009,13400.0
2007-07-17 09:30:00,31.82,31.87,31.75,31.75,5900.0,20.9536,20.9865,20.9075,20.9075,5900.0
2007-07-17 09:35:00,31.77,31.95,31.77,31.91,8300.0,20.9206,21.0392,20.9206,21.0128,8300.0
2007-07-17 09:40:00,31.9,31.99,31.9,31.99,8200.0,21.0063,21.0655,21.0063,21.0655,8200.0
2007-07-17 09:45:00,31.99,32.01,31.97,32.01,10500.0,21.0655,21.0787,21.0523,21.0787,10500.0
2007-07-17 09:50:00,32.0,32.05,32.0,32.03,6600.0,21.0721,21.105,21.0721,21.0919,6600.0
2007-07-17 09:55:00,32.03,32.05,31.97,31.97,8900.0,21.0919,21.105,21.0523,21.0523,8900.0
2007-07-17 10:00:00,31.97,31.99,31.87,31.88,6300.0,21.0523,21.0655,20.9865,20.9931,6300.0
2007-07-17 10:05:00,31.88,31.93,31.88,31.91,6700.0,20.9931,21.026,20.9931,21.0128,6700.0
2007-07-17 10:10:00,31.92,31.92,31.87,31.89,8900.0,21.0194,21.0194,20.9865,20.9997,8900.0
2007-07-17 10:15:00,31.88,31.94,31.86,31.94,7600.0,20.9931,21.0326,20.9799,21.0326,7600.0
2007-07-17 10:20:00,31.95,31.96,31.86,31.87,11200.0,21.0392,21.0458,20.9799,20.9865,11200.0
2007-07-17 10:25:00,31.86,31.9,31.86,31.88,11100.0,20.9799,21.0063,20.9799,20.9931,11100.0
2007-07-17 10:30:00,31.89,31.89,31.8,31.83,9600.0,20.9997,20.9997,20.9404,20.9602,9600.0
2007-07-17 10:35:00,31.83,31.83,31.78,31.79,6600.0,20.9602,20.9602,20.9272,20.9338,6600.0
2007-07-17 10:40:00,31.79,31.84,31.79,31.84,7400.0,20.9338,20.9667,20.9338,20.9667,7400.0
2007-07-17 10:45:00,31.83,31.84,31.81,31.82,7900.0,20.9602,20.9667,20.947,20.9536,7900.0
2007-07-17 10:50:00,31.8,31.81,31.79,31.8,7900.0,20.9404,20.947,20.9338,20.9404,7900.0
2007-07-17 10:55:00,31.8,31.82,31.8,31.82,5400.0,20.9404,20.9536,20.9404,20.9536,5400.0
2007-07-17 11:00:00,31.81,31.82,31.76,31.79,10500.0,20.947,20.9536,20.9141,20.9338,10500.0
2007-07-17 11:05:00,31.8,31.81,31.77,31.81,8900.0,20.9404,20.947,20.9206,20.947,8900.0
2007-07-17 11:10:00,31.8,31.82,31.72,31.78,15400.0,20.9404,20.9536,20.8877,20.9272,15400.0
2007-07-17 11:15:00,31.77,31.94,31.7,31.72,8200.0,20.9206,21.0326,20.8746,20.8877,8200.0
2007-07-17 11:20:00,31.72,31.73,31.69,31.72,6600.0,20.8877,20.8943,20.868,20.8877,6600.0
2007-07-17 11:25:00,31.74,31.8,31.73,31.78,4900.0,20.9009,20.9404,20.8943,20.9272,4900.0
2007-07-17 11:30:00,31.78,31.8,31.78,31.8,3900.0,20.9272,20.9404,20.9272,20.9404,3900.0
2007-07-17 11:35:00,31.8,31.85,31.8,31.83,7300.0,20.9404,20.9733,20.9404,20.9602,7300.0
2007-07-17 11:40:00,31.83,31.84,31.82,31.82,3400.0,20.9602,20.9667,20.9536,20.9536,3400.0
2007-07-17 11:45:00,31.82,31.82,31.8,31.82,3400.0,20.9536,20.9536,20.9404,20.9536,3400.0
2007-07-17 11:50:00,31.82,31.83,31.81,31.81,5100.0,20.9536,20.9602,20.947,20.947,5100.0
2007-07-17 11:55:00,31.83,31.84,31.82,31.82,5100.0,20.9602,20.9667,20.9536,20.9536,5100.0
2007-07-17 12:00:00,31.82,31.84,31.81,31.84,3700.0,20.9536,20.9667,20.947,20.9667,3700.0
2007-07-17 12:05:00,31.83,31.85,31.82,31.83,6400.0,20.9602,20.9733,20.9536,20.9602,6400.0
2007-07-17 12:10:00,31.85,31.86,31.84,31.86,3400.0,20.9733,20.9799,20.9667,20.9799,3400.0
2007-07-17 12:15:00,31.85,31.86,31.79,31.79,8400.0,20.9733,20.9799,20.9338,20.9338,8400.0
2007-07-17 12:20:00,31.79,31.83,31.78,31.78,4800.0,20.9338,20.9602,20.9272,20.9272,4800.0
2007-07-17 12:25:00,31.79,31.81,31.79,31.8,2700.0,20.9338,20.947,20.9338,20.9404,2700.0
2007-07-17 12:30:00,31.8,31.82,31.76,31.79,6200.0,20.9404,20.9536,20.9141,20.9338,6200.0
2007-07-17 12:35:00,31.8,31.8,31.76,31.76,6400.0,20.9404,20.9404,20.9141,20.9141,6400.0
2007-07-17 12:40:00,31.76,31.79,31.75,31.79,5600.0,20.9141,20.9338,20.9075,20.9338,5600.0
2007-07-17 12:45:00,31.77,31.79,31.75,31.79,4500.0,20.9206,20.9338,20.9075,20.9338,4500.0
2007-07-17 12:50:00,31.78,31.79,31.74,31.76,3800.0,20.9272,20.9338,20.9009,20.9141,3800.0
2007-07-17 12:55:00,31.76,31.79,31.75,31.78,2400.0,20.9141,20.9338,20.9075,20.9272,2400.0
2007-07-17 13:00:00,31.78,31.78,31.74,31.78,7400.0,20.9272,20.9272,20.9009,20.9272,7400.0
2007-07-17 13:05:00,31.76,31.78,31.75,31.76,8000.0,20.9141,20.9272,20.9075,20.9141,8000.0
2007-07-17 13:10:00,31.76,31.8,31.75,31.77,3600.0,20.9141,20.9404,20.9075,20.9206,3600.0
2007-07-17 13:15:00,31.78,31.8,31.78,31.79,1500.0,20.9272,20.9404,20.9272,20.9338,1500.0
2007-07-17 13:20:00,31.79,31.81,31.77,31.77,5100.0,20.9338,20.947,20.9206,20.9206,5100.0
2007-07-17 13:25:00,31.77,31.79,31.76,31.77,5200.0,20.9206,20.9338,20.9141,20.9206,5200.0
2007-07-17 13:30:00,31.78,31.79,31.75,31.79,5600.0,20.9272,20.9338,20.9075,20.9338,5600.0
2007-07-17 13:35:00,31.78,31.82,31.78,31.81,8700.0,20.9272,20.9536,20.9272,20.947,8700.0
2007-07-17 13:40:00,31.81,31.84,31.81,31.82,8700.0,20.947,20.9667,20.947,20.9536,8700.0
2007-07-17 13:45:00,31.82,31.84,31.81,31.84,4100.0,20.9536,20.9667,20.947,20.9667,4100.0
2007-07-17 13:50:00,31.82,31.86,31.82,31.85,5300.0,20.9536,20.9799,20.9536,20.9733,5300.0
2007-07-17 13:55:00,31.86,31.86,31.8,31.81,5500.0,20.9799,20.9799,20.9404,20.947,5500.0
2007-07-17 14:00:00,31.82,31.85,31.8,31.82,4100.0,20.9536,20.9733,20.9404,20.9536,4100.0
2007-07-17 14:05:00,31.83,31.86,31.82,31.83,7100.0,20.9602,20.9799,20.9536,20.9602,7100.0
2007-07-17 14:10:00,31.83,31.85,31.82,31.82,4900.0,20.9602,20.9733,20.9536,20.9536,4900.0
2007-07-17 14:15:00,31.85,31.92,31.85,31.92,14200.0,20.9733,21.0194,20.9733,21.0194,14200.0
2007-07-17 14:20:00,31.92,31.92,31.91,31.91,2800.0,21.0194,21.0194,21.0128,21.0128,2800.0
2007-07-17 14:25:00,31.92,31.94,31.9,31.93,7500.0,21.0194,21.0326,21.0063,21.026,7500.0
2007-07-17 14:30:00,31.94,31.99,31.94,31.99,9600.0,21.0326,21.0655,21.0326,21.0655,9600.0
2007-07-17 14:35:00,31.99,32.0,31.95,31.95,10100.0,21.0655,21.0721,21.0392,21.0392,10100.0
2007-07-17 14:40:00,31.95,31.98,31.95,31.96,8300.0,21.0392,21.0589,21.0392,21.0458,8300.0
2007-07-17 14:45:00,31.97,31.99,31.92,31.92,11300.0,21.0523,21.0655,21.0194,21.0194,11300.0
2007-07-17 14:50:00,31.92,31.94,31.9,31.92,6800.0,21.0194,21.0326,21.0063,21.0194,6800.0
2007-07-17 14:55:00,31.92,31.96,31.9,31.96,5800.0,21.0194,21.0458,21.0063,21.0458,5800.0
2007-07-17 15:00:00,31.95,31.97,31.95,31.95,6900.0,21.0392,21.0523,21.0392,21.0392,6900.0
2007-07-17 15:05:00,31.95,31.95,31.93,31.93,9200.0,21.0392,21.0392,21.026,21.026,9200.0
2007-07-17 15:10:00,31.93,31.94,31.91,31.92,6000.0,21.026,21.0326,21.0128,21.0194,6000.0
2007-07-17 15:15:00,31.92,31.96,31.91,31.91,13600.0,21.0194,21.0458,21.0128,21.0128,13600.0
2007-07-17 15:20:00,31.9,31.91,31.86,31.87,9200.0,21.0063,21.0128,20.9799,20.9865,9200.0
2007-07-17 15:25:00,31.86,31.89,31.86,31.88,7200.0,20.9799,20.9997,20.9799,20.9931,7200.0
2007-07-17 15:30:00,31.89,31.89,31.84,31.85,11900.0,20.9997,20.9997,20.9667,20.9733,11900.0
2007-07-17 15:35:00,31.84,31.85,31.77,31.8,14800.0,20.9667,20.9733,20.9206,20.9404,14800.0
2007-07-17 15:40:00,31.79,31.79,31.75,31.76,11100.0,20.9338,20.9338,20.9075,20.9141,11100.0
2007-07-17 15:45:00,31.77,31.77,31.73,31.74,16700.0,20.9206,20.9206,20.8943,20.9009,16700.0
2007-07-17 15:50:00,31.73,31.74,31.67,31.73,21100.0,20.8943,20.9009,20.8548,20.8943,21100.0
2007-07-17 15:55:00,31.73,31.77,31.71,31.74,16900.0,20.8943,20.9206,20.8811,20.9009,16900.0
2007-07-18 09:35:00,31.35,31.4,30.27,30.31,89000.0,20.6441,20.677,19.9329,19.9592,89000.0
2007-07-18 09:40:00,30.29,30.81,30.25,30.76,59000.0,19.9461,20.2885,19.9197,20.2556,59000.0
2007-07-18 09:45:00,30.78,30.94,30.73,30.82,35600.0,20.2687,20.3741,20.2358,20.2951,35600.0
2007-07-18 09:50:00,30.81,30.93,30.8,30.86,17400.0,20.2885,20.3675,20.2819,20.3214,17400.0
2007-07-18 09:55:00,30.87,30.95,30.81,30.95,22400.0,20.328,20.3807,20.2885,20.3807,22400.0
2007-07-18 10:00:00,30.95,30.98,30.73,30.77,31200.0,20.3807,20.4004,20.2358,20.2621,31200.0
2007-07-18 10:05:00,30.81,30.91,30.79,30.86,12100.0,20.2885,20.3543,20.2753,20.3214,12100.0
2007-07-18 10:10:00,30.85,30.9,30.81,30.88,15000.0,20.3148,20.3478,20.2885,20.3346,15000.0
2007-07-18 10:15:00,30.89,30.9,30.84,30.9,48300.0,20.3412,20.3478,20.3082,20.3478,48300.0
2007-07-18 10:20:00,30.9,30.91,30.7,30.74,77300.0,20.3478,20.3543,20.2161,20.2424,77300.0
2007-07-18 10:25:00,30.73,30.76,30.72,30.74,12900.0,20.2358,20.2556,20.2292,20.2424,12900.0
2007-07-18 10:30:00,30.72,30.72,30.58,30.58,17300.0,20.2292,20.2292,20.137,20.137,17300.0
2007-07-18 10:35:00,30.6,30.71,30.6,30.7,8500.0,20.1502,20.2226,20.1502,20.2161,8500.0
2007-07-18 10:40:00,30.71,30.72,30.68,30.71,14400.0,20.2226,20.2292,20.2029,20.2226,14400.0
2007-07-18 10:45:00,30.71,30.82,30.71,30.77,27500.0,20.2226,20.2951,20.2226,20.2621,27500.0
2007-07-18 10:50:00,30.79,30.83,30.78,30.81,21700.0,20.2753,20.3017,20.2687,20.2885,21700.0
2007-07-18 10:55:00,30.8,30.82,30.79,30.8,12700.0,20.2819,20.2951,20.2753,20.2819,12700.0
2007-07-18 11:00:00,30.81,30.82,30.8,30.81,10000.0,20.2885,20.2951,20.2819,20.2885,10000.0
2007-07-18 11:05:00,30.81,30.83,30.8,30.81,23200.0,20.2885,20.3017,20.2819,20.2885,23200.0
2007-07-18 11:10:00,30.82,30.83,30.81,30.82,13900.0,20.2951,20.3017,20.2885,20.2951,13900.0
2007-07-18 11:15:00,30.81,30.85,30.76,30.81,53500.0,20.2885,20.3148,20.2556,20.2885,53500.0
2007-07-18 11:20:00,30.81,30.85,30.81,30.82,11600.0,20.2885,20.3148,20.2885,20.2951,11600.0
2007-07-18 11:25:00,30.83,30.85,30.77,30.79,16800.0,20.3017,20.3148,20.2621,20.2753,16800.0
2007-07-18 11:30:00,30.78,30.82,30.78,30.79,12000.0,20.2687,20.2951,20.2687,20.2753,12000.0
2007-07-18 11:35:00,30.8,30.84,30.76,30.79,21500.0,20.2819,20.3082,20.2556,20.2753,21500.0
2007-07-18 11:40:00,30.77,30.81,30.77,30.79,8900.0,20.2621,20.2885,20.2621,20.2753,8900.0
2007-07-18 11:45:00,30.79,30.8,30.78,30.79,4500.0,20.2753,20.2819,20.2687,20.2753,4500.0
2007-07-18 11:50:00,30.79,30.8,30.78,30.79,9900.0,20.2753,20.2819,20.2687,20.2753,9900.0
2007-07-18 11:55:00,30.79,30.81,30.78,30.8,14600.0,20.2753,20.2885,20.2687,20.2819,14600.0
2007-07-18 12:00:00,30.8,30.85,30.77,30.84,15300.0,20.2819,20.3148,20.2621,20.3082,15300.0
2007-07-18 12:05:00,30.84,30.84,30.79,30.79,12700.0,20.3082,20.3082,20.2753,20.2753,12700.0
2007-07-18 12:10:00,30.79,30.86,30.79,30.83,18800.0,20.2753,20.3214,20.2753,20.3017,18800.0
2007-07-18 12:15:00,30.83,30.84,30.79,30.82,26300.0,20.3017,20.3082,20.2753,20.2951,26300.0
2007-07-18 12:20:00,30.82,30.84,30.76,30.79,25600.0,20.2951,20.3082,20.2556,20.2753,25600.0
2007-07-18 12:25:00,30.8,30.83,30.8,30.81,7900.0,20.2819,20.3017,20.2819,20.2885,7900.0
2007-07-18 12:30:00,30.82,30.87,30.8,30.85,15700.0,20.2951,20.328,20.2819,20.3148,15700.0
2007-07-18 12:35:00,30.86,30.86,30.79,30.81,17600.0,20.3214,20.3214,20.2753,20.2885,17600.0
2007-07-18 12:40:00,30.81,30.84,30.81,30.83,3600.0,20.2885,20.3082,20.2885,20.3017,3600.0
2007-07-18 12:45:00,30.84,30.86,30.81,30.86,16200.0,20.3082,20.3214,20.2885,20.3214,16200.0
2007-07-18 12:50:00,30.86,30.87,30.83,30.84,11400.0,20.3214,20.328,20.3017,20.3082,11400.0
2007-07-18 12:55:00,30.84,30.85,30.83,30.85,9600.0,20.3082,20.3148,20.3017,20.3148,9600.0
2007-07-18 13:00:00,30.86,30.87,30.83,30.83,6200.0,20.3214,20.328,20.3017,20.3017,6200.0
2007-07-18 13:05:00,30.84,30.84,30.82,30.84,4100.0,20.3082,20.3082,20.2951,20.3082,4100.0
2007-07-18 13:10:00,30.82,30.85,30.81,30.84,11000.0,20.2951,20.3148,20.2885,20.3082,11000.0
2007-07-18 13:15:00,30.85,30.85,30.81,30.81,2700.0,20.3148,20.3148,20.2885,20.2885,2700.0
2007-07-18 13:20:00,30.81,30.83,30.8,30.82,11300.0,20.2885,20.3017,20.2819,20.2951,11300.0
2007-07-18 13:25:00,30.83,30.84,30.81,30.83,34100.0,20.3017,20.3082,20.2885,20.3017,34100.0
2007-07-18 13:30:00,30.83,30.85,30.81,30.84,10500.0,20.3017,20.3148,20.2885,20.3082,10500.0
2007-07-18 13:35:00,30.85,30.89,30.81,30.83,13300.0,20.3148,20.3412,20.2885,20.3017,13300.0
2007-07-18 13:40:00,30.82,30.87,30.81,30.86,11200.0,20.2951,20.328,20.2885,20.3214,11200.0
2007-07-18 13:45:00,30.87,30.9,30.86,30.88,10300.0,20.328,20.3478,20.3214,20.3346,10300.0
2007-07-18 13:50:00,30.88,30.88,30.76,30.79,11600.0,20.3346,20.3346,20.2556,20.2753,11600.0
2007-07-18 13:55:00,30.77,30.82,30.75,30.82,7600.0,20.2621,20.2951,20.249,20.2951,7600.0
2007-07-18 14:00:00,30.82,30.85,30.81,30.84,11000.0,20.2951,20.3148,20.2885,20.3082,11000.0
2007-07-18 14:05:00,30.84,30.87,30.84,30.85,9500.0,20.3082,20.328,20.3082,20.3148,9500.0
2007-07-18 14:10:00,30.85,30.89,30.84,30.87,17300.0,20.3148,20.3412,20.3082,20.328,17300.0
2007-07-18 14:15:00,30.87,30.89,30.84,30.85,20200.0,20.328,20.3412,20.3082,20.3148,20200.0
2007-07-18 14:20:00,30.85,30.89,30.83,30.86,14700.0,20.3148,20.3412,20.3017,20.3214,14700.0
2007-07-18 14:25:00,30.86,30.91,30.83,30.9,18500.0,20.3214,20.3543,20.3017,20.3478,18500.0
2007-07-18 14:30:00,30.89,30.89,30.84,30.84,9600.0,20.3412,20.3412,20.3082,20.3082,9600.0
2007-07-18 14:35:00,30.85,30.85,30.8,30.83,14400.0,20.3148,20.3148,20.2819,20.3017,14400.0
2007-07-18 14:40:00,30.83,30.84,30.81,30.83,16100.0,20.3017,20.3082,20.2885,20.3017,16100.0
2007-07-18 14:45:00,30.82,30.85,30.81,30.83,18800.0,20.2951,20.3148,20.2885,20.3017,18800.0
2007-07-18 14:50:00,30.82,30.88,30.8,30.87,9600.0,20.2951,20.3346,20.2819,20.328,9600.0
2007-07-18 14:55:00,30.87,30.89,30.83,30.84,14500.0,20.328,20.3412,20.3017,20.3082,14500.0
2007-07-18 15:00:00,30.84,30.87,30.82,30.82,13000.0,20.3082,20.328,20.2951,20.2951,13000.0
2007-07-18 15:05:00,30.82,30.91,30.82,30.9,13500.0,20.2951,20.3543,20.2951,20.3478,13500.0
2007-07-18 15:10:00,30.91,30.92,30.86,30.86,19300.0,20.3543,20.3609,20.3214,20.3214,19300.0
2007-07-18 15:15:00,30.86,30.88,30.84,30.84,15100.0,20.3214,20.3346,20.3082,20.3082,15100.0
2007-07-18 15:20:00,30.83,30.85,30.79,30.83,33500.0,20.3017,20.3148,20.2753,20.3017,33500.0
2007-07-18 15:25:00,30.83,30.86,30.82,30.82,29400.0,20.3017,20.3214,20.2951,20.2951,29400.0
2007-07-18 15:30:00,30.81,30.85,30.81,30.84,30800.0,20.2885,20.3148,20.2885,20.3082,30800.0
2007-07-18 15:35:00,30.85,30.88,30.85,30.87,38400.0,20.3148,20.3346,20.3148,20.328,38400.0
2007-07-18 15:40:00,30.86,30.88,30.82,30.87,27500.0,20.3214,20.3346,20.2951,20.328,27500.0
2007-07-18 15:45:00,30.88,30.94,30.87,30.93,32300.0,20.3346,20.3741,20.328,20.3675,32300.0
2007-07-18 15:50:00,30.94,30.96,30.93,30.96,24600.0,20.3741,20.3873,20.3675,20.3873,24600.0
2007-07-18 15:55:00,30.96,30.97,30.95,30.97,43400.0,20.3873,20.3938,20.3807,20.3938,43400.0
2007-07-19 09:30:00,31.1,31.22,31.06,31.18,12600.0,20.4795,20.5585,20.4531,20.5321,12600.0
2007-07-19 09:35:00,31.19,31.3,31.18,31.2,13500.0,20.5387,20.6112,20.5321,20.5453,13500.0
2007-07-19 09:40:00,31.21,31.23,31.17,31.21,7300.0,20.5519,20.5651,20.5255,20.5519,7300.0
2007-07-19 09:45:00,31.22,31.27,31.17,31.26,12400.0,20.5585,20.5914,20.5255,20.5848,12400.0
2007-07-19 09:50:00,31.26,31.3,31.26,31.3,9300.0,20.5848,20.6112,20.5848,20.6112,9300.0
2007-07-19 09:55:00,31.3,31.35,31.29,31.35,6900.0,20.6112,20.6441,20.6046,20.6441,6900.0
2007-07-19 10:00:00,31.35,31.37,31.32,31.32,9400.0,20.6441,20.6572,20.6243,20.6243,9400.0
2007-07-19 10:05:00,31.33,31.37,31.3,31.36,11200.0,20.6309,20.6572,20.6112,20.6507,11200.0
2007-07-19 10:10:00,31.37,31.44,31.36,31.43,10900.0,20.6572,20.7033,20.6507,20.6968,10900.0
2007-07-19 10:15:00,31.43,31.47,31.43,31.45,10200.0,20.6968,20.7231,20.6968,20.7099,10200.0
2007-07-19 10:20:00,31.44,31.44,31.38,31.38,5200.0,20.7033,20.7033,20.6638,20.6638,5200.0
2007-07-19 10:25:00,31.38,31.39,31.36,31.38,5600.0,20.6638,20.6704,20.6507,20.6638,5600.0
2007-07-19 10:30:00,31.36,31.38,31.34,31.37,5700.0,20.6507,20.6638,20.6375,20.6572,5700.0
2007-07-19 10:35:00,31.36,31.37,31.31,31.31,8700.0,20.6507,20.6572,20.6177,20.6177,8700.0
2007-07-19 10:40:00,31.31,31.35,31.31,31.33,3300.0,20.6177,20.6441,20.6177,20.6309,3300.0
2007-07-19 10:45:00,31.33,31.33,31.3,31.32,6100.0,20.6309,20.6309,20.6112,20.6243,6100.0
2007-07-19 10:50:00,31.32,31.34,31.31,31.32,4600.0,20.6243,20.6375,20.6177,20.6243,4600.0
2007-07-19 10:55:00,31.32,31.35,31.29,31.3,12000.0,20.6243,20.6441,20.6046,20.6112,12000.0
2007-07-19 11:00:00,31.31,31.39,31.3,31.38,8200.0,20.6177,20.6704,20.6112,20.6638,8200.0
2007-07-19 11:05:00,31.38,31.38,31.33,31.35,6100.0,20.6638,20.6638,20.6309,20.6441,6100.0
2007-07-19 11:10:00,31.35,31.38,31.28,31.37,26700.0,20.6441,20.6638,20.598,20.6572,26700.0
2007-07-19 11:15:00,31.36,31.41,31.35,31.4,9200.0,20.6507,20.6836,20.6441,20.677,9200.0
2007-07-19 11:20:00,31.41,31.43,31.41,31.42,3000.0,20.6836,20.6968,20.6836,20.6902,3000.0
2007-07-19 11:25:00,31.43,31.44,31.39,31.39,7200.0,20.6968,20.7033,20.6704,20.6704,7200.0
2007-07-19 11:30:00,31.39,31.41,31.39,31.4,5000.0,20.6704,20.6836,20.6704,20.677,5000.0
2007-07-19 11:35:00,31.4,31.42,31.39,31.4,8300.0,20.677,20.6902,20.6704,20.677,8300.0
2007-07-19 11:40:00,31.39,31.41,31.37,31.39,7200.0,20.6704,20.6836,20.6572,20.6704,7200.0
2007-07-19 11:45:00,31.39,31.4,31.36,31.39,8500.0,20.6704,20.677,20.6507,20.6704,8500.0
2007-07-19 11:50:00,31.39,31.42,31.38,31.41,4000.0,20.6704,20.6902,20.6638,20.6836,4000.0
2007-07-19 11:55:00,31.42,31.44,31.41,31.43,6500.0,20.6902,20.7033,20.6836,20.6968,6500.0
2007-07-19 12:00:00,31.42,31.43,31.39,31.41,8300.0,20.6902,20.6968,20.6704,20.6836,8300.0
2007-07-19 12:05:00,31.41,31.44,31.4,31.44,4700.0,20.6836,20.7033,20.677,20.7033,4700.0
2007-07-19 12:10:00,31.44,31.44,31.41,31.42,4800.0,20.7033,20.7033,20.6836,20.6902,4800.0
2007-07-19 12:15:00,31.42,31.45,31.41,31.44,4400.0,20.6902,20.7099,20.6836,20.7033,4400.0
2007-07-19 12:20:00,31.43,31.45,31.42,31.43,5000.0,20.6968,20.7099,20.6902,20.6968,5000.0
2007-07-19 12:25:00,31.43,31.46,31.42,31.44,6700.0,20.6968,20.7165,20.6902,20.7033,6700.0
2007-07-19 12:30:00,31.43,31.45,31.41,31.41,7600.0,20.6968,20.7099,20.6836,20.6836,7600.0
2007-07-19 12:35:00,31.43,31.44,31.41,31.44,3600.0,20.6968,20.7033,20.6836,20.7033,3600.0
2007-07-19 12:40:00,31.44,31.44,31.43,31.43,3800.0,20.7033,20.7033,20.6968,20.6968,3800.0
2007-07-19 12:45:00,31.44,31.44,31.39,31.39,4400.0,20.7033,20.7033,20.6704,20.6704,4400.0
2007-07-19 12:50:00,31.4,31.41,31.39,31.41,7300.0,20.677,20.6836,20.6704,20.6836,7300.0
2007-07-19 12:55:00,31.41,31.41,31.39,31.4,2000.0,20.6836,20.6836,20.6704,20.677,2000.0
2007-07-19 13:00:00,31.4,31.41,31.4,31.4,4400.0,20.677,20.6836,20.677,20.677,4400.0
2007-07-19 13:05:00,31.4,31.41,31.34,31.38,16000.0,20.677,20.6836,20.6375,20.6638,16000.0
2007-07-19 13:10:00,31.38,31.39,31.37,31.38,3100.0,20.6638,20.6704,20.6572,20.6638,3100.0
2007-07-19 13:15:00,31.38,31.39,31.37,31.37,1900.0,20.6638,20.6704,20.6572,20.6572,1900.0
2007-07-19 13:20:00,31.37,31.39,31.37,31.39,3600.0,20.6572,20.6704,20.6572,20.6704,3600.0
2007-07-19 13:25:00,31.38,31.39,31.37,31.38,8700.0,20.6638,20.6704,20.6572,20.6638,8700.0
2007-07-19 13:30:00,31.39,31.39,31.34,31.34,4000.0,20.6704,20.6704,20.6375,20.6375,4000.0
2007-07-19 13:35:00,31.34,31.36,31.34,31.36,2500.0,20.6375,20.6507,20.6375,20.6507,2500.0
2007-07-19 13:40:00,31.36,31.37,31.35,31.37,4500.0,20.6507,20.6572,20.6441,20.6572,4500.0
2007-07-19 13:45:00,31.38,31.4,31.37,31.38,10400.0,20.6638,20.677,20.6572,20.6638,10400.0
2007-07-19 13:50:00,31.39,31.4,31.36,31.36,5800.0,20.6704,20.677,20.6507,20.6507,5800.0
2007-07-19 13:55:00,31.38,31.38,31.35,31.36,2700.0,20.6638,20.6638,20.6441,20.6507,2700.0
2007-07-19 14:00:00,31.36,31.37,31.27,31.32,10200.0,20.6507,20.6572,20.5914,20.6243,10200.0
2007-07-19 14:05:00,31.28,31.31,31.27,31.31,4600.0,20.598,20.6177,20.5914,20.6177,4600.0
2007-07-19 14:10:00,31.3,31.31,31.21,31.23,9200.0,20.6112,20.6177,20.5519,20.5651,9200.0
2007-07-19 14:15:00,31.23,31.25,31.21,31.25,9500.0,20.5651,20.5782,20.5519,20.5782,9500.0
2007-07-19 14:20:00,31.26,31.26,31.21,31.24,9700.0,20.5848,20.5848,20.5519,20.5716,9700.0
2007-07-19 14:25:00,31.25,31.25,31.2,31.22,6200.0,20.5782,20.5782,20.5453,20.5585,6200.0
2007-07-19 14:30:00,31.22,31.24,31.18,31.19,10000.0,20.5585,20.5716,20.5321,20.5387,10000.0
2007-07-19 14:35:00,31.19,31.22,31.18,31.2,10400.0,20.5387,20.5585,20.5321,20.5453,10400.0
2007-07-19 14:40:00,31.2,31.24,31.19,31.24,10100.0,20.5453,20.5716,20.5387,20.5716,10100.0
2007-07-19 14:45:00,31.23,31.23,31.17,31.23,8500.0,20.5651,20.5651,20.5255,20.5651,8500.0
2007-07-19 14:50:00,31.22,31.22,31.14,31.17,26300.0,20.5585,20.5585,20.5058,20.5255,26300.0
2007-07-19 14:55:00,31.17,31.18,31.13,31.15,12900.0,20.5255,20.5321,20.4992,20.5124,12900.0
2007-07-19 15:00:00,31.15,31.2,31.14,31.19,8800.0,20.5124,20.5453,20.5058,20.5387,8800.0
2007-07-19 15:05:00,31.19,31.2,31.16,31.2,10300.0,20.5387,20.5453,20.519,20.5453,10300.0
2007-07-19 15:10:00,31.19,31.2,31.17,31.17,9400.0,20.5387,20.5453,20.5255,20.5255,9400.0
2007-07-19 15:15:00,31.17,31.17,31.15,31.16,7600.0,20.5255,20.5255,20.5124,20.519,7600.0
2007-07-19 15:20:00,31.16,31.17,31.16,31.16,9900.0,20.519,20.5255,20.519,20.519,9900.0
2007-07-19 15:25:00,31.16,31.17,31.16,31.17,8400.0,20.519,20.5255,20.519,20.5255,8400.0
2007-07-19 15:30:00,31.17,31.17,31.15,31.16,17600.0,20.5255,20.5255,20.5124,20.519,17600.0
2007-07-19 15:35:00,31.16,31.2,31.15,31.19,13500.0,20.519,20.5453,20.5124,20.5387,13500.0
2007-07-19 15:40:00,31.19,31.22,31.14,31.16,22700.0,20.5387,20.5585,20.5058,20.519,22700.0
2007-07-19 15:45:00,31.16,31.17,31.11,31.12,17300.0,20.519,20.5255,20.486,20.4926,17300.0
2007-07-19 15:50:00,31.11,31.2,31.1,31.14,27500.0,20.486,20.5453,20.4795,20.5058,27500.0
2007-07-19 15:55:00,31.14,31.2,31.13,31.15,21500.0,20.5058,20.5453,20.4992,20.5124,21500.0
2007-07-20 09:30:00,31.11,31.29,31.1,31.22,9800.0,20.486,20.6046,20.4795,20.5585,9800.0
2007-07-20 09:35:00,31.22,31.22,31.01,31.01,14300.0,20.5585,20.5585,20.4202,20.4202,14300.0
2007-07-20 09:40:00,31.01,31.02,30.95,30.97,25200.0,20.4202,20.4268,20.3807,20.3938,25200.0
2007-07-20 09:45:00,30.97,31.02,30.95,31.01,14300.0,20.3938,20.4268,20.3807,20.4202,14300.0
2007-07-20 09:50:00,31.02,31.08,30.96,31.0,12000.0,20.4268,20.4663,20.3873,20.4136,12000.0
2007-07-20 09:55:00,31.0,31.03,30.95,30.96,12100.0,20.4136,20.4334,20.3807,20.3873,12100.0
2007-07-20 10:00:00,30.98,31.0,30.81,30.88,37800.0,20.4004,20.4136,20.2885,20.3346,37800.0
2007-07-20 10:05:00,30.85,30.89,30.85,30.86,15800.0,20.3148,20.3412,20.3148,20.3214,15800.0
2007-07-20 10:10:00,30.86,30.98,30.82,30.91,48100.0,20.3214,20.4004,20.2951,20.3543,48100.0
2007-07-20 10:15:00,30.87,30.88,30.74,30.83,50600.0,20.328,20.3346,20.2424,20.3017,50600.0
2007-07-20 10:20:00,30.83,30.86,30.58,30.61,68200.0,20.3017,20.3214,20.137,20.1568,68200.0
2007-07-20 10:25:00,30.6,30.65,30.54,30.64,24100.0,20.1502,20.1831,20.1107,20.1765,24100.0
2007-07-20 10:30:00,30.65,30.71,30.59,30.59,18100.0,20.1831,20.2226,20.1436,20.1436,18100.0
2007-07-20 10:35:00,30.6,30.62,30.57,30.61,9900.0,20.1502,20.1634,20.1304,20.1568,9900.0
2007-07-20 10:40:00,30.6,30.7,30.6,30.65,18800.0,20.1502,20.2161,20.1502,20.1831,18800.0
2007-07-20 10:45:00,30.65,30.66,30.5,30.54,31700.0,20.1831,20.1897,20.0843,20.1107,31700.0
2007-07-20 10:50:00,30.56,30.68,30.55,30.6,56800.0,20.1239,20.2029,20.1173,20.1502,56800.0
2007-07-20 10:55:00,30.6,30.61,30.5,30.53,37500.0,20.1502,20.1568,20.0843,20.1041,37500.0
2007-07-20 11:00:00,30.53,30.53,30.46,30.46,17400.0,20.1041,20.1041,20.058,20.058,17400.0
2007-07-20 11:05:00,30.47,30.49,30.43,30.47,32000.0,20.0646,20.0778,20.0383,20.0646,32000.0
2007-07-20 11:10:00,30.46,30.5,30.45,30.49,26500.0,20.058,20.0843,20.0514,20.0778,26500.0
2007-07-20 11:15:00,30.5,30.51,30.47,30.48,17100.0,20.0843,20.0909,20.0646,20.0712,17100.0
2007-07-20 11:20:00,30.48,30.51,30.46,30.46,13800.0,20.0712,20.0909,20.058,20.058,13800.0
2007-07-20 11:25:00,30.48,30.53,30.47,30.53,28700.0,20.0712,20.1041,20.0646,20.1041,28700.0
2007-07-20 11:30:00,30.53,30.63,30.53,30.62,29100.0,20.1041,20.17,20.1041,20.1634,29100.0
2007-07-20 11:35:00,30.61,30.65,30.57,30.57,45200.0,20.1568,20.1831,20.1304,20.1304,45200.0
2007-07-20 11:40:00,30.57,30.67,30.57,30.6,43300.0,20.1304,20.1963,20.1304,20.1502,43300.0
2007-07-20 11:45:00,30.61,30.66,30.59,30.66,13600.0,20.1568,20.1897,20.1436,20.1897,13600.0
2007-07-20 11:50:00,30.65,30.66,30.59,30.59,24900.0,20.1831,20.1897,20.1436,20.1436,24900.0
2007-07-20 11:55:00,30.6,30.64,30.59,30.61,12900.0,20.1502,20.1765,20.1436,20.1568,12900.0
2007-07-20 12:00:00,30.6,30.6,30.53,30.57,26000.0,20.1502,20.1502,20.1041,20.1304,26000.0
2007-07-20 12:05:00,30.58,30.69,30.58,30.69,16900.0,20.137,20.2095,20.137,20.2095,16900.0
2007-07-20 12:10:00,30.69,30.69,30.63,30.68,24700.0,20.2095,20.2095,20.17,20.2029,24700.0
2007-07-20 12:15:00,30.67,30.68,30.56,30.6,75000.0,20.1963,20.2029,20.1239,20.1502,75000.0
2007-07-20 12:20:00,30.6,30.65,30.6,30.65,8000.0,20.1502,20.1831,20.1502,20.1831,8000.0
2007-07-20 12:25:00,30.65,30.71,30.65,30.71,10300.0,20.1831,20.2226,20.1831,20.2226,10300.0
2007-07-20 12:30:00,30.72,30.76,30.72,30.73,9200.0,20.2292,20.2556,20.2292,20.2358,9200.0
2007-07-20 12:35:00,30.72,30.73,30.71,30.73,7300.0,20.2292,20.2358,20.2226,20.2358,7300.0
2007-07-20 12:40:00,30.74,30.75,30.7,30.73,6200.0,20.2424,20.249,20.2161,20.2358,6200.0
2007-07-20 12:45:00,30.72,30.72,30.67,30.67,10900.0,20.2292,20.2292,20.1963,20.1963,10900.0
2007-07-20 12:50:00,30.65,30.67,30.57,30.58,22200.0,20.1831,20.1963,20.1304,20.137,22200.0
2007-07-20 12:55:00,30.56,30.61,30.56,30.57,4800.0,20.1239,20.1568,20.1239,20.1304,4800.0
2007-07-20 13:00:00,30.58,30.6,30.57,30.6,9700.0,20.137,20.1502,20.1304,20.1502,9700.0
2007-07-20 13:05:00,30.6,30.61,30.55,30.59,19800.0,20.1502,20.1568,20.1173,20.1436,19800.0
2007-07-20 13:10:00,30.58,30.63,30.55,30.55,11500.0,20.137,20.17,20.1173,20.1173,11500.0
2007-07-20 13:15:00,30.55,30.6,30.55,30.6,10600.0,20.1173,20.1502,20.1173,20.1502,10600.0
2007-07-20 13:20:00,30.63,30.64,30.6,30.63,6000.0,20.17,20.1765,20.1502,20.17,6000.0
2007-07-20 13:25:00,30.63,30.64,30.62,30.62,5800.0,20.17,20.1765,20.1634,20.1634,5800.0
2007-07-20 13:30:00,30.63,30.64,30.58,30.59,19300.0,20.17,20.1765,20.137,20.1436,19300.0
2007-07-20 13:35:00,30.6,30.69,30.6,30.69,15900.0,20.1502,20.2095,20.1502,20.2095,15900.0
2007-07-20 13:40:00,30.71,30.75,30.71,30.73,6500.0,20.2226,20.249,20.2226,20.2358,6500.0
2007-07-20 13:45:00,30.73,30.74,30.58,30.6,30200.0,20.2358,20.2424,20.137,20.1502,30200.0
2007-07-20 13:50:00,30.64,30.69,30.61,30.64,14700.0,20.1765,20.2095,20.1568,20.1765,14700.0
2007-07-20 13:55:00,30.62,30.65,30.55,30.55,9900.0,20.1634,20.1831,20.1173,20.1173,9900.0
2007-07-20 14:00:00,30.56,30.64,30.52,30.6,20700.0,20.1239,20.1765,20.0975,20.1502,20700.0
2007-07-20 14:05:00,30.61,30.84,30.6,30.84,15500.0,20.1568,20.3082,20.1502,20.3082,15500.0
2007-07-20 14:10:00,30.82,30.83,30.74,30.77,18400.0,20.2951,20.3017,20.2424,20.2621,18400.0
2007-07-20 14:15:00,30.77,30.84,30.76,30.76,13400.0,20.2621,20.3082,20.2556,20.2556,13400.0
2007-07-20 14:20:00,30.76,30.84,30.73,30.79,8800.0,20.2556,20.3082,20.2358,20.2753,8800.0
2007-07-20 14:25:00,30.8,30.8,30.75,30.76,6800.0,20.2819,20.2819,20.249,20.2556,6800.0
2007-07-20 14:30:00,30.75,30.75,30.71,30.74,11100.0,20.249,20.249,20.2226,20.2424,11100.0
2007-07-20 14:35:00,30.74,30.75,30.71,30.71,10300.0,20.2424,20.249,20.2226,20.2226,10300.0
2007-07-20 14:40:00,30.7,30.76,30.7,30.73,10100.0,20.2161,20.2556,20.2161,20.2358,10100.0
2007-07-20 14:45:00,30.73,30.74,30.67,30.68,15600.0,20.2358,20.2424,20.1963,20.2029,15600.0
2007-07-20 14:50:00,30.68,30.7,30.65,30.66,10500.0,20.2029,20.2161,20.1831,20.1897,10500.0
2007-07-20 14:55:00,30.66,30.74,30.66,30.72,25500.0,20.1897,20.2424,20.1897,20.2292,25500.0
2007-07-20 15:00:00,30.71,30.74,30.69,30.73,24800.0,20.2226,20.2424,20.2095,20.2358,24800.0
2007-07-20 15:05:00,30.73,30.74,30.67,30.68,14600.0,20.2358,20.2424,20.1963,20.2029,14600.0
2007-07-20 15:10:00,30.67,30.68,30.66,30.67,9000.0,20.1963,20.2029,20.1897,20.1963,9000.0
2007-07-20 15:15:00,30.67,30.71,30.67,30.71,8500.0,20.1963,20.2226,20.1963,20.2226,8500.0
2007-07-20 15:20:00,30.71,30.73,30.68,30.68,23700.0,20.2226,20.2358,20.2029,20.2029,23700.0
2007-07-20 15:25:00,30.7,30.71,30.68,30.71,9900.0,20.2161,20.2226,20.2029,20.2226,9900.0
2007-07-20 15:30:00,30.69,30.69,30.62,30.62,11300.0,20.2095,20.2095,20.1634,20.1634,11300.0
2007-07-20 15:35:00,30.63,30.8,30.6,30.62,27500.0,20.17,20.2819,20.1502,20.1634,27500.0
2007-07-20 15:40:00,30.62,30.63,30.61,30.62,14000.0,20.1634,20.17,20.1568,20.1634,14000.0
2007-07-20 15:45:00,30.62,30.63,30.61,30.61,15100.0,20.1634,20.17,20.1568,20.1568,15100.0
2007-07-20 15:50:00,30.6,30.62,30.52,30.55,43200.0,20.1502,20.1634,20.0975,20.1173,43200.0
2007-07-20 15:55:00,30.56,30.56,30.52,30.54,34100.0,20.1239,20.1239,20.0975,20.1107,34100.0
2007-07-23 09:30:00,30.59,30.66,30.55,30.63,22700.0,20.1436,20.1897,20.1173,20.17,22700.0
2007-07-23 09:35:00,30.63,30.71,30.62,30.71,5600.0,20.17,20.2226,20.1634,20.2226,5600.0
2007-07-23 09:40:00,30.72,30.82,30.72,30.75,7900.0,20.2292,20.2951,20.2292,20.249,7900.0
2007-07-23 09:45:00,30.75,30.82,30.75,30.81,2200.0,20.249,20.2951,20.249,20.2885,2200.0
2007-07-23 09:50:00,30.84,30.89,30.84,30.89,7400.0,20.3082,20.3412,20.3082,20.3412,7400.0
2007-07-23 09:55:00,30.88,30.89,30.78,30.8,15500.0,20.3346,20.3412,20.2687,20.2819,15500.0
2007-07-23 10:00:00,30.79,30.87,30.74,30.78,10800.0,20.2753,20.328,20.2424,20.2687,10800.0
2007-07-23 10:05:00,30.77,30.77,30.68,30.72,10200.0,20.2621,20.2621,20.2029,20.2292,10200.0
2007-07-23 10:10:00,30.72,30.73,30.66,30.66,4200.0,20.2292,20.2358,20.1897,20.1897,4200.0
2007-07-23 10:15:00,30.66,30.71,30.65,30.66,14800.0,20.1897,20.2226,20.1831,20.1897,14800.0
2007-07-23 10:20:00,30.65,30.73,30.65,30.71,8400.0,20.1831,20.2358,20.1831,20.2226,8400.0
2007-07-23 10:25:00,30.72,30.84,30.72,30.84,11500.0,20.2292,20.3082,20.2292,20.3082,11500.0
2007-07-23 10:30:00,30.86,30.92,30.85,30.92,7000.0,20.3214,20.3609,20.3148,20.3609,7000.0
2007-07-23 10:35:00,30.91,30.92,30.9,30.91,8600.0,20.3543,20.3609,20.3478,20.3543,8600.0
2007-07-23 10:40:00,30.93,30.93,30.89,30.89,9800.0,20.3675,20.3675,20.3412,20.3412,9800.0
2007-07-23 10:45:00,30.89,30.9,30.86,30.87,6200.0,20.3412,20.3478,20.3214,20.328,6200.0
2007-07-23 10:50:00,30.87,30.89,30.86,30.88,5800.0,20.328,20.3412,20.3214,20.3346,5800.0
2007-07-23 10:55:00,30.88,30.93,30.87,30.93,17200.0,20.3346,20.3675,20.328,20.3675,17200.0
2007-07-23 11:00:00,30.94,31.0,30.94,31.0,5200.0,20.3741,20.4136,20.3741,20.4136,5200.0
2007-07-23 11:05:00,31.0,31.01,30.93,30.93,10100.0,20.4136,20.4202,20.3675,20.3675,10100.0
2007-07-23 11:10:00,30.92,30.95,30.92,30.95,4200.0,20.3609,20.3807,20.3609,20.3807,4200.0
2007-07-23 11:15:00,30.96,30.97,30.96,30.96,3400.0,20.3873,20.3938,20.3873,20.3873,3400.0
2007-07-23 11:20:00,30.97,31.0,30.92,30.92,10700.0,20.3938,20.4136,20.3609,20.3609,10700.0
2007-07-23 11:25:00,30.92,31.0,30.91,30.96,10100.0,20.3609,20.4136,20.3543,20.3873,10100.0
2007-07-23 11:30:00,30.97,30.98,30.95,30.95,8900.0,20.3938,20.4004,20.3807,20.3807,8900.0
2007-07-23 11:35:00,30.96,30.96,30.88,30.91,8100.0,20.3873,20.3873,20.3346,20.3543,8100.0
2007-07-23 11:40:00,30.91,30.94,30.9,30.92,8700.0,20.3543,20.3741,20.3478,20.3609,8700.0
2007-07-23 11:45:00,30.93,30.94,30.9,30.93,6300.0,20.3675,20.3741,20.3478,20.3675,6300.0
2007-07-23 11:50:00,30.93,30.94,30.91,30.94,3900.0,20.3675,20.3741,20.3543,20.3741,3900.0
2007-07-23 11:55:00,30.93,30.94,30.9,30.9,6100.0,20.3675,20.3741,20.3478,20.3478,6100.0
2007-07-23 12:00:00,30.9,30.91,30.84,30.9,7500.0,20.3478,20.3543,20.3082,20.3478,7500.0
2007-07-23 12:05:00,30.91,30.93,30.85,30.87,18100.0,20.3543,20.3675,20.3148,20.328,18100.0
2007-07-23 12:10:00,30.87,30.9,30.87,30.89,8100.0,20.328,20.3478,20.328,20.3412,8100.0
2007-07-23 12:15:00,30.89,30.92,30.86,30.88,10700.0,20.3412,20.3609,20.3214,20.3346,10700.0
2007-07-23 12:20:00,30.87,30.88,30.81,30.81,9400.0,20.328,20.3346,20.2885,20.2885,9400.0
2007-07-23 12:25:00,30.82,30.87,30.8,30.84,6300.0,20.2951,20.328,20.2819,20.3082,6300.0
2007-07-23 12:30:00,30.84,30.84,30.81,30.84,4800.0,20.3082,20.3082,20.2885,20.3082,4800.0
2007-07-23 12:35:00,30.84,30.84,30.74,30.8,19200.0,20.3082,20.3082,20.2424,20.2819,19200.0
2007-07-23 12:40:00,30.8,30.92,30.8,30.91,14100.0,20.2819,20.3609,20.2819,20.3543,14100.0
2007-07-23 12:45:00,30.9,30.91,30.79,30.85,14400.0,20.3478,20.3543,20.2753,20.3148,14400.0
2007-07-23 12:50:00,30.86,30.87,30.81,30.83,6700.0,20.3214,20.328,20.2885,20.3017,6700.0
2007-07-23 12:55:00,30.81,30.85,30.81,30.81,4900.0,20.2885,20.3148,20.2885,20.2885,4900.0
2007-07-23 13:00:00,30.83,30.84,30.8,30.83,7200.0,20.3017,20.3082,20.2819,20.3017,7200.0
2007-07-23 13:05:00,30.83,30.83,30.78,30.78,4200.0,20.3017,20.3017,20.2687,20.2687,4200.0
2007-07-23 13:10:00,30.78,30.81,30.76,30.79,4200.0,20.2687,20.2885,20.2556,20.2753,4200.0
2007-07-23 13:15:00,30.79,30.8,30.79,30.8,1900.0,20.2753,20.2819,20.2753,20.2819,1900.0
2007-07-23 13:20:00,30.79,30.8,30.78,30.78,5700.0,20.2753,20.2819,20.2687,20.2687,5700.0
2007-07-23 13:25:00,30.78,30.79,30.76,30.79,4000.0,20.2687,20.2753,20.2556,20.2753,4000.0
2007-07-23 13:30:00,30.78,30.83,30.74,30.8,16400.0,20.2687,20.3017,20.2424,20.2819,16400.0
2007-07-23 13:35:00,30.79,30.85,30.77,30.85,11800.0,20.2753,20.3148,20.2621,20.3148,11800.0
2007-07-23 13:40:00,30.84,30.84,30.77,30.8,6700.0,20.3082,20.3082,20.2621,20.2819,6700.0
2007-07-23 13:45:00,30.8,30.82,30.79,30.81,11400.0,20.2819,20.2951,20.2753,20.2885,11400.0
2007-07-23 13:50:00,30.82,30.86,30.82,30.86,4400.0,20.2951,20.3214,20.2951,20.3214,4400.0
2007-07-23 13:55:00,30.85,30.88,30.81,30.81,10100.0,20.3148,20.3346,20.2885,20.2885,10100.0
2007-07-23 14:00:00,30.81,30.81,30.74,30.8,9600.0,20.2885,20.2885,20.2424,20.2819,9600.0
2007-07-23 14:05:00,30.8,30.82,30.75,30.78,15500.0,20.2819,20.2951,20.249,20.2687,15500.0
2007-07-23 14:10:00,30.77,30.85,30.76,30.85,13300.0,20.2621,20.3148,20.2556,20.3148,13300.0
2007-07-23 14:15:00,30.84,30.92,30.82,30.92,26200.0,20.3082,20.3609,20.2951,20.3609,26200.0
2007-07-23 14:20:00,30.92,30.92,30.88,30.9,9700.0,20.3609,20.3609,20.3346,20.3478,9700.0
2007-07-23 14:25:00,30.9,30.99,30.89,30.93,28700.0,20.3478,20.407,20.3412,20.3675,28700.0
2007-07-23 14:30:00,30.93,30.98,30.92,30.97,8800.0,20.3675,20.4004,20.3609,20.3938,8800.0
2007-07-23 14:35:00,30.96,31.02,30.96,31.02,20600.0,20.3873,20.4268,20.3873,20.4268,20600.0
2007-07-23 14:40:00,31.03,31.07,30.99,31.07,11500.0,20.4334,20.4597,20.407,20.4597,11500.0
2007-07-23 14:45:00,31.08,31.11,31.03,31.04,11600.0,20.4663,20.486,20.4334,20.4399,11600.0
2007-07-23 14:50:00,31.05,31.08,31.0,31.01,10400.0,20.4465,20.4663,20.4136,20.4202,10400.0
2007-07-23 14:55:00,31.0,31.03,30.99,31.0,6300.0,20.4136,20.4334,20.407,20.4136,6300.0
2007-07-23 15:00:00,31.01,31.02,30.95,30.98,8600.0,20.4202,20.4268,20.3807,20.4004,8600.0
2007-07-23 15:05:00,30.97,30.97,30.92,30.94,8800.0,20.3938,20.3938,20.3609,20.3741,8800.0
2007-07-23 15:10:00,30.94,30.97,30.87,30.9,35300.0,20.3741,20.3938,20.328,20.3478,35300.0
2007-07-23 15:15:00,30.92,30.96,30.88,30.95,12500.0,20.3609,20.3873,20.3346,20.3807,12500.0
2007-07-23 15:20:00,30.92,30.93,30.88,30.9,5800.0,20.3609,20.3675,20.3346,20.3478,5800.0
2007-07-23 15:25:00,30.9,30.94,30.86,30.92,9600.0,20.3478,20.3741,20.3214,20.3609,9600.0
2007-07-23 15:30:00,30.91,30.92,30.83,30.91,11000.0,20.3543,20.3609,20.3017,20.3543,11000.0
2007-07-23 15:35:00,30.9,30.9,30.83,30.87,17300.0,20.3478,20.3478,20.3017,20.328,17300.0
2007-07-23 15:40:00,30.89,30.95,30.89,30.89,10800.0,20.3412,20.3807,20.3412,20.3412,10800.0
2007-07-23 15:45:00,30.88,30.88,30.82,30.87,14300.0,20.3346,20.3346,20.2951,20.328,14300.0
2007-07-23 15:50:00,30.86,30.88,30.85,30.87,8100.0,20.3214,20.3346,20.3148,20.328,8100.0
2007-07-23 15:55:00,30.87,30.9,30.77,30.8,53300.0,20.328,20.3478,20.2621,20.2819,53300.0
2007-07-24 09:30:00,30.61,30.64,30.59,30.59,13800.0,20.1568,20.1765,20.1436,20.1436,13800.0
2007-07-24 09:35:00,30.6,30.83,30.6,30.83,9000.0,20.1502,20.3017,20.1502,20.3017,9000.0
2007-07-24 09:40:00,30.82,30.94,30.72,30.74,11400.0,20.2951,20.3741,20.2292,20.2424,11400.0
2007-07-24 09:45:00,30.75,30.82,30.71,30.73,12100.0,20.249,20.2951,20.2226,20.2358,12100.0
2007-07-24 09:50:00,30.73,30.76,30.69,30.69,6700.0,20.2358,20.2556,20.2095,20.2095,6700.0
2007-07-24 09:55:00,30.73,30.82,30.69,30.7,12300.0,20.2358,20.2951,20.2095,20.2161,12300.0
2007-07-24 10:00:00,30.7,30.74,30.69,30.7,5800.0,20.2161,20.2424,20.2095,20.2161,5800.0
2007-07-24 10:05:00,30.7,30.7,30.49,30.52,19600.0,20.2161,20.2161,20.0778,20.0975,19600.0
2007-07-24 10:10:00,30.53,30.54,30.45,30.45,10900.0,20.1041,20.1107,20.0514,20.0514,10900.0
2007-07-24 10:15:00,30.45,30.49,30.44,30.49,9000.0,20.0514,20.0778,20.0448,20.0778,9000.0
2007-07-24 10:20:00,30.48,30.51,30.47,30.48,10900.0,20.0712,20.0909,20.0646,20.0712,10900.0
2007-07-24 10:25:00,30.49,30.56,30.47,30.53,18000.0,20.0778,20.1239,20.0646,20.1041,18000.0
2007-07-24 10:30:00,30.54,30.62,30.54,30.58,18900.0,20.1107,20.1634,20.1107,20.137,18900.0
2007-07-24 10:35:00,30.57,30.63,30.56,30.63,18500.0,20.1304,20.17,20.1239,20.17,18500.0
2007-07-24 10:40:00,30.67,30.69,30.63,30.68,26300.0,20.1963,20.2095,20.17,20.2029,26300.0
2007-07-24 10:45:00,30.68,30.69,30.61,30.61,25800.0,20.2029,20.2095,20.1568,20.1568,25800.0
2007-07-24 10:50:00,30.65,30.67,30.62,30.63,11900.0,20.1831,20.1963,20.1634,20.17,11900.0
2007-07-24 10:55:00,30.66,30.67,30.64,30.64,3500.0,20.1897,20.1963,20.1765,20.1765,3500.0
2007-07-24 11:00:00,30.64,30.65,30.6,30.61,3300.0,20.1765,20.1831,20.1502,20.1568,3300.0
2007-07-24 11:05:00,30.62,30.65,30.62,30.63,8900.0,20.1634,20.1831,20.1634,20.17,8900.0
2007-07-24 11:10:00,30.63,30.68,30.61,30.68,7000.0,20.17,20.2029,20.1568,20.2029,7000.0
2007-07-24 11:15:00,30.69,30.71,30.65,30.65,7500.0,20.2095,20.2226,20.1831,20.1831,7500.0
2007-07-24 11:20:00,30.65,30.65,30.6,30.62,4400.0,20.1831,20.1831,20.1502,20.1634,4400.0
2007-07-24 11:25:00,30.62,30.65,30.61,30.64,2500.0,20.1634,20.1831,20.1568,20.1765,2500.0
2007-07-24 11:30:00,30.63,30.63,30.6,30.61,4900.0,20.17,20.17,20.1502,20.1568,4900.0
2007-07-24 11:35:00,30.61,30.62,30.59,30.59,7200.0,20.1568,20.1634,20.1436,20.1436,7200.0
2007-07-24 11:40:00,30.59,30.63,30.58,30.6,12000.0,20.1436,20.17,20.137,20.1502,12000.0
2007-07-24 11:45:00,30.6,30.61,30.57,30.59,5700.0,20.1502,20.1568,20.1304,20.1436,5700.0
2007-07-24 11:50:00,30.58,30.61,30.57,30.61,17200.0,20.137,20.1568,20.1304,20.1568,17200.0
2007-07-24 11:55:00,30.61,30.68,30.61,30.66,7200.0,20.1568,20.2029,20.1568,20.1897,7200.0
2007-07-24 12:00:00,30.67,30.71,30.67,30.69,8400.0,20.1963,20.2226,20.1963,20.2095,8400.0
2007-07-24 12:05:00,30.69,30.72,30.66,30.72,10900.0,20.2095,20.2292,20.1897,20.2292,10900.0
2007-07-24 12:10:00,30.71,30.72,30.64,30.72,10500.0,20.2226,20.2292,20.1765,20.2292,10500.0
2007-07-24 12:15:00,30.73,30.73,30.71,30.71,2600.0,20.2358,20.2358,20.2226,20.2226,2600.0
2007-07-24 12:20:00,30.7,30.77,30.7,30.76,6200.0,20.2161,20.2621,20.2161,20.2556,6200.0
2007-07-24 12:25:00,30.77,30.78,30.75,30.76,5400.0,20.2621,20.2687,20.249,20.2556,5400.0
2007-07-24 12:30:00,30.76,30.81,30.75,30.81,11800.0,20.2556,20.2885,20.249,20.2885,11800.0
2007-07-24 12:35:00,30.81,30.82,30.74,30.79,13700.0,20.2885,20.2951,20.2424,20.2753,13700.0
2007-07-24 12:40:00,30.81,30.83,30.8,30.83,5300.0,20.2885,20.3017,20.2819,20.3017,5300.0
2007-07-24 12:45:00,30.83,30.84,30.78,30.79,15100.0,20.3017,20.3082,20.2687,20.2753,15100.0
2007-07-24 12:50:00,30.79,30.84,30.78,30.84,14800.0,20.2753,20.3082,20.2687,20.3082,14800.0
2007-07-24 12:55:00,30.83,30.83,30.75,30.75,4500.0,20.3017,20.3017,20.249,20.249,4500.0
2007-07-24 13:00:00,30.74,30.76,30.72,30.72,4900.0,20.2424,20.2556,20.2292,20.2292,4900.0
2007-07-24 13:05:00,30.71,30.71,30.66,30.7,4700.0,20.2226,20.2226,20.1897,20.2161,4700.0
2007-07-24 13:10:00,30.7,30.75,30.7,30.74,5800.0,20.2161,20.249,20.2161,20.2424,5800.0
2007-07-24 13:15:00,30.72,30.72,30.66,30.66,5600.0,20.2292,20.2292,20.1897,20.1897,5600.0
2007-07-24 13:20:00,30.67,30.7,30.66,30.69,3800.0,20.1963,20.2161,20.1897,20.2095,3800.0
2007-07-24 13:25:00,30.69,30.71,30.67,30.67,6300.0,20.2095,20.2226,20.1963,20.1963,6300.0
2007-07-24 13:30:00,30.66,30.73,30.65,30.72,4400.0,20.1897,20.2358,20.1831,20.2292,4400.0
2007-07-24 13:35:00,30.73,30.76,30.72,30.75,11000.0,20.2358,20.2556,20.2292,20.249,11000.0
2007-07-24 13:40:00,30.75,30.76,30.73,30.75,15900.0,20.249,20.2556,20.2358,20.249,15900.0
2007-07-24 13:45:00,30.75,30.76,30.73,30.74,10000.0,20.249,20.2556,20.2358,20.2424,10000.0
2007-07-24 13:50:00,30.74,30.77,30.71,30.75,18200.0,20.2424,20.2621,20.2226,20.249,18200.0
2007-07-24 13:55:00,30.77,30.77,30.7,30.73,7000.0,20.2621,20.2621,20.2161,20.2358,7000.0
2007-07-24 14:00:00,30.71,30.72,30.65,30.66,8800.0,20.2226,20.2292,20.1831,20.1897,8800.0
2007-07-24 14:05:00,30.66,30.67,30.65,30.66,3000.0,20.1897,20.1963,20.1831,20.1897,3000.0
2007-07-24 14:10:00,30.66,30.66,30.62,30.65,4600.0,20.1897,20.1897,20.1634,20.1831,4600.0
2007-07-24 14:15:00,30.64,30.64,30.59,30.62,5300.0,20.1765,20.1765,20.1436,20.1634,5300.0
2007-07-24 14:20:00,30.62,30.65,30.61,30.65,10700.0,20.1634,20.1831,20.1568,20.1831,10700.0
2007-07-24 14:25:00,30.64,30.68,30.64,30.67,6000.0,20.1765,20.2029,20.1765,20.1963,6000.0
2007-07-24 14:30:00,30.67,30.69,30.63,30.63,4600.0,20.1963,20.2095,20.17,20.17,4600.0
2007-07-24 14:35:00,30.63,30.67,30.59,30.61,9300.0,20.17,20.1963,20.1436,20.1568,9300.0
2007-07-24 14:40:00,30.6,30.66,30.57,30.65,19600.0,20.1502,20.1897,20.1304,20.1831,19600.0
2007-07-24 14:45:00,30.66,30.67,30.61,30.64,4100.0,20.1897,20.1963,20.1568,20.1765,4100.0
2007-07-24 14:50:00,30.63,30.65,30.61,30.63,4900.0,20.17,20.1831,20.1568,20.17,4900.0
2007-07-24 14:55:00,30.63,30.65,30.62,30.65,5100.0,20.17,20.1831,20.1634,20.1831,5100.0
2007-07-24 15:00:00,30.62,30.62,30.54,30.54,12700.0,20.1634,20.1634,20.1107,20.1107,12700.0
2007-07-24 15:05:00,30.54,30.57,30.5,30.51,10700.0,20.1107,20.1304,20.0843,20.0909,10700.0
2007-07-24 15:10:00,30.5,30.56,30.5,30.56,5900.0,20.0843,20.1239,20.0843,20.1239,5900.0
2007-07-24 15:15:00,30.54,30.59,30.52,30.53,14500.0,20.1107,20.1436,20.0975,20.1041,14500.0
2007-07-24 15:20:00,30.53,30.57,30.5,30.53,16700.0,20.1041,20.1304,20.0843,20.1041,16700.0
2007-07-24 15:25:00,30.55,30.56,30.49,30.5,17300.0,20.1173,20.1239,20.0778,20.0843,17300.0
2007-07-24 15:30:00,30.5,30.53,30.49,30.52,14200.0,20.0843,20.1041,20.0778,20.0975,14200.0
2007-07-24 15:35:00,30.51,30.51,30.46,30.49,18700.0,20.0909,20.0909,20.058,20.0778,18700.0
2007-07-24 15:40:00,30.48,30.48,30.42,30.44,12400.0,20.0712,20.0712,20.0317,20.0448,12400.0
2007-07-24 15:45:00,30.44,30.5,30.44,30.47,15600.0,20.0448,20.0843,20.0448,20.0646,15600.0
2007-07-24 15:50:00,30.45,30.48,30.42,30.45,9000.0,20.0514,20.0712,20.0317,20.0514,9000.0
2007-07-24 15:55:00,30.44,30.49,30.41,30.48,15600.0,20.0448,20.0778,20.0251,20.0712,15600.0
2007-07-25 09:30:00,30.56,30.61,30.37,30.45,11100.0,20.1239,20.1568,19.9987,20.0514,11100.0
2007-07-25 09:35:00,30.45,30.75,30.45,30.74,9200.0,20.0514,20.249,20.0514,20.2424,9200.0
2007-07-25 09:40:00,30.75,30.93,30.75,30.93,14800.0,20.249,20.3675,20.249,20.3675,14800.0
2007-07-25 09:45:00,30.91,30.92,30.74,30.81,10200.0,20.3543,20.3609,20.2424,20.2885,10200.0
2007-07-25 09:50:00,30.81,30.89,30.81,30.88,9300.0,20.2885,20.3412,20.2885,20.3346,9300.0
2007-07-25 09:55:00,30.89,30.9,30.88,30.89,1800.0,20.3412,20.3478,20.3346,20.3412,1800.0
2007-07-25 10:00:00,30.89,30.89,30.78,30.79,11600.0,20.3412,20.3412,20.2687,20.2753,11600.0
2007-07-25 10:05:00,30.79,30.82,30.72,30.76,15500.0,20.2753,20.2951,20.2292,20.2556,15500.0
2007-07-25 10:10:00,30.76,30.78,30.64,30.64,13100.0,20.2556,20.2687,20.1765,20.1765,13100.0
2007-07-25 10:15:00,30.62,30.69,30.54,30.55,15600.0,20.1634,20.2095,20.1107,20.1173,15600.0
2007-07-25 10:20:00,30.56,30.62,30.56,30.56,11100.0,20.1239,20.1634,20.1239,20.1239,11100.0
2007-07-25 10:25:00,30.56,30.72,30.53,30.72,7000.0,20.1239,20.2292,20.1041,20.2292,7000.0
2007-07-25 10:30:00,30.71,30.71,30.51,30.56,11900.0,20.2226,20.2226,20.0909,20.1239,11900.0
2007-07-25 10:35:00,30.59,30.59,30.5,30.52,14800.0,20.1436,20.1436,20.0843,20.0975,14800.0
2007-07-25 10:40:00,30.52,30.55,30.51,30.51,4900.0,20.0975,20.1173,20.0909,20.0909,4900.0
2007-07-25 10:45:00,30.51,30.59,30.5,30.51,12100.0,20.0909,20.1436,20.0843,20.0909,12100.0
2007-07-25 10:50:00,30.49,30.57,30.47,30.49,8700.0,20.0778,20.1304,20.0646,20.0778,8700.0
2007-07-25 10:55:00,30.51,30.56,30.49,30.56,9600.0,20.0909,20.1239,20.0778,20.1239,9600.0
2007-07-25 11:00:00,30.55,30.66,30.51,30.65,7900.0,20.1173,20.1897,20.0909,20.1831,7900.0
2007-07-25 11:05:00,30.64,30.67,30.62,30.64,6200.0,20.1765,20.1963,20.1634,20.1765,6200.0
2007-07-25 11:10:00,30.64,30.67,30.57,30.65,11900.0,20.1765,20.1963,20.1304,20.1831,11900.0
2007-07-25 11:15:00,30.65,30.65,30.51,30.54,9100.0,20.1831,20.1831,20.0909,20.1107,9100.0
2007-07-25 11:20:00,30.52,30.58,30.52,30.56,15400.0,20.0975,20.137,20.0975,20.1239,15400.0
2007-07-25 11:25:00,30.58,30.65,30.52,30.55,20300.0,20.137,20.1831,20.0975,20.1173,20300.0
2007-07-25 11:30:00,30.55,30.56,30.47,30.49,17900.0,20.1173,20.1239,20.0646,20.0778,17900.0
2007-07-25 11:35:00,30.45,30.49,30.39,30.47,10100.0,20.0514,20.0778,20.0119,20.0646,10100.0
2007-07-25 11:40:00,30.47,30.52,30.44,30.47,7900.0,20.0646,20.0975,20.0448,20.0646,7900.0
2007-07-25 11:45:00,30.49,30.51,30.48,30.5,2600.0,20.0778,20.0909,20.0712,20.0843,2600.0
2007-07-25 11:50:00,30.5,30.55,30.49,30.54,17500.0,20.0843,20.1173,20.0778,20.1107,17500.0
2007-07-25 11:55:00,30.53,30.54,30.49,30.52,12700.0,20.1041,20.1107,20.0778,20.0975,12700.0
2007-07-25 12:00:00,30.51,30.54,30.5,30.5,3500.0,20.0909,20.1107,20.0843,20.0843,3500.0
2007-07-25 12:05:00,30.51,30.51,30.39,30.39,10100.0,20.0909,20.0909,20.0119,20.0119,10100.0
2007-07-25 12:10:00,30.41,30.42,30.37,30.39,5100.0,20.0251,20.0317,19.9987,20.0119,5100.0
2007-07-25 12:15:00,30.39,30.44,30.39,30.41,4500.0,20.0119,20.0448,20.0119,20.0251,4500.0
2007-07-25 12:20:00,30.4,30.41,30.4,30.41,500.0,20.0185,20.0251,20.0185,20.0251,500.0
2007-07-25 12:25:00,30.42,30.44,30.4,30.4,3600.0,20.0317,20.0448,20.0185,20.0185,3600.0
2007-07-25 12:30:00,30.39,30.45,30.39,30.43,6300.0,20.0119,20.0514,20.0119,20.0383,6300.0
2007-07-25 12:35:00,30.43,30.44,30.43,30.43,3500.0,20.0383,20.0448,20.0383,20.0383,3500.0
2007-07-25 12:40:00,30.42,30.42,30.39,30.39,5300.0,20.0317,20.0317,20.0119,20.0119,5300.0
2007-07-25 12:45:00,30.39,30.39,30.34,30.34,7000.0,20.0119,20.0119,19.979,19.979,7000.0
2007-07-25 12:50:00,30.33,30.36,30.31,30.35,6700.0,19.9724,19.9922,19.9592,19.9856,6700.0
2007-07-25 12:55:00,30.35,30.36,30.34,30.34,4700.0,19.9856,19.9922,19.979,19.979,4700.0
2007-07-25 13:00:00,30.35,30.4,30.34,30.36,11800.0,19.9856,20.0185,19.979,19.9922,11800.0
2007-07-25 13:05:00,30.36,30.38,30.33,30.34,7900.0,19.9922,20.0053,19.9724,19.979,7900.0
2007-07-25 13:10:00,30.34,30.34,30.26,30.29,13600.0,19.979,19.979,19.9263,19.9461,13600.0
2007-07-25 13:15:00,30.28,30.35,30.2,30.23,12400.0,19.9395,19.9856,19.8868,19.9066,12400.0
2007-07-25 13:20:00,30.25,30.28,30.2,30.2,8000.0,19.9197,19.9395,19.8868,19.8868,8000.0
2007-07-25 13:25:00,30.23,30.29,30.22,30.26,10000.0,19.9066,19.9461,19.9,19.9263,10000.0
2007-07-25 13:30:00,30.21,30.23,30.18,30.2,12400.0,19.8934,19.9066,19.8736,19.8868,12400.0
2007-07-25 13:35:00,30.21,30.22,30.18,30.22,4700.0,19.8934,19.9,19.8736,19.9,4700.0
2007-07-25 13:40:00,30.21,30.25,30.2,30.25,6700.0,19.8934,19.9197,19.8868,19.9197,6700.0
2007-07-25 13:45:00,30.24,30.3,30.24,30.26,6800.0,19.9131,19.9526,19.9131,19.9263,6800.0
2007-07-25 13:50:00,30.25,30.25,30.16,30.19,16500.0,19.9197,19.9197,19.8605,19.8802,16500.0
2007-07-25 13:55:00,30.19,30.24,30.15,30.15,11100.0,19.8802,19.9131,19.8539,19.8539,11100.0
2007-07-25 14:00:00,30.18,30.22,30.14,30.15,9900.0,19.8736,19.9,19.8473,19.8539,9900.0
2007-07-25 14:05:00,30.15,30.17,30.11,30.14,11200.0,19.8539,19.867,19.8275,19.8473,11200.0
2007-07-25 14:10:00,30.16,30.2,30.13,30.2,4900.0,19.8605,19.8868,19.8407,19.8868,4900.0
2007-07-25 14:15:00,30.21,30.28,30.2,30.23,11600.0,19.8934,19.9395,19.8868,19.9066,11600.0
2007-07-25 14:20:00,30.23,30.31,30.21,30.3,14000.0,19.9066,19.9592,19.8934,19.9526,14000.0
2007-07-25 14:25:00,30.31,30.31,30.27,30.27,5400.0,19.9592,19.9592,19.9329,19.9329,5400.0
2007-07-25 14:30:00,30.28,30.32,30.23,30.26,11700.0,19.9395,19.9658,19.9066,19.9263,11700.0
2007-07-25 14:35:00,30.25,30.25,30.18,30.24,22300.0,19.9197,19.9197,19.8736,19.9131,22300.0
2007-07-25 14:40:00,30.25,30.26,30.18,30.23,24000.0,19.9197,19.9263,19.8736,19.9066,24000.0
2007-07-25 14:45:00,30.22,30.3,30.21,30.27,18300.0,19.9,19.9526,19.8934,19.9329,18300.0
2007-07-25 14:50:00,30.28,30.28,30.23,30.23,4900.0,19.9395,19.9395,19.9066,19.9066,4900.0
2007-07-25 14:55:00,30.22,30.32,30.22,30.32,4300.0,19.9,19.9658,19.9,19.9658,4300.0
2007-07-25 15:00:00,30.32,30.53,30.32,30.52,23000.0,19.9658,20.1041,19.9658,20.0975,23000.0
2007-07-25 15:05:00,30.51,30.52,30.41,30.43,17600.0,20.0909,20.0975,20.0251,20.0383,17600.0
2007-07-25 15:10:00,30.46,30.64,30.44,30.64,15700.0,20.058,20.1765,20.0448,20.1765,15700.0
2007-07-25 15:15:00,30.65,30.65,30.45,30.46,19900.0,20.1831,20.1831,20.0514,20.058,19900.0
2007-07-25 15:20:00,30.46,30.5,30.44,30.46,14400.0,20.058,20.0843,20.0448,20.058,14400.0
2007-07-25 15:25:00,30.45,30.45,30.41,30.41,10500.0,20.0514,20.0514,20.0251,20.0251,10500.0
2007-07-25 15:30:00,30.42,30.46,30.42,30.46,15100.0,20.0317,20.058,20.0317,20.058,15100.0
2007-07-25 15:35:00,30.45,30.46,30.37,30.37,10900.0,20.0514,20.058,19.9987,19.9987,10900.0
2007-07-25 15:40:00,30.38,30.47,30.38,30.46,16300.0,20.0053,20.0646,20.0053,20.058,16300.0
2007-07-25 15:45:00,30.46,30.46,30.4,30.45,14400.0,20.058,20.058,20.0185,20.0514,14400.0
2007-07-25 15:50:00,30.46,30.49,30.44,30.49,7000.0,20.058,20.0778,20.0448,20.0778,7000.0
2007-07-25 15:55:00,30.47,30.48,30.38,30.39,30900.0,20.0646,20.0712,20.0053,20.0119,30900.0
2007-07-26 09:35:00,28.86,29.99,28.86,29.82,30500.0,19.0044,19.7485,19.0044,19.6366,30500.0
2007-07-26 09:40:00,29.84,30.0,29.82,29.93,12200.0,19.6497,19.7551,19.6366,19.709,12200.0
2007-07-26 09:45:00,29.96,30.16,29.96,30.15,10700.0,19.7288,19.8605,19.7288,19.8539,10700.0
2007-07-26 09:50:00,30.16,30.3,30.06,30.09,18100.0,19.8605,19.9526,19.7946,19.8144,18100.0
2007-07-26 09:55:00,30.1,30.2,30.05,30.14,20400.0,19.8209,19.8868,19.788,19.8473,20400.0
2007-07-26 10:00:00,30.13,30.14,29.96,30.12,18800.0,19.8407,19.8473,19.7288,19.8341,18800.0
2007-07-26 10:05:00,30.12,30.2,30.01,30.19,10100.0,19.8341,19.8868,19.7617,19.8802,10100.0
2007-07-26 10:10:00,30.19,30.35,30.11,30.15,16100.0,19.8802,19.9856,19.8275,19.8539,16100.0
2007-07-26 10:15:00,30.21,30.22,30.07,30.08,11500.0,19.8934,19.9,19.8012,19.8078,11500.0
2007-07-26 10:20:00,30.08,30.14,30.07,30.08,6700.0,19.8078,19.8473,19.8012,19.8078,6700.0
2007-07-26 10:25:00,30.07,30.65,30.01,30.11,19200.0,19.8012,20.1831,19.7617,19.8275,19200.0
2007-07-26 10:30:00,30.11,30.16,30.03,30.09,13600.0,19.8275,19.8605,19.7749,19.8144,13600.0
2007-07-26 10:35:00,30.08,30.15,30.01,30.13,24200.0,19.8078,19.8539,19.7617,19.8407,24200.0
2007-07-26 10:40:00,30.12,30.18,30.07,30.13,10400.0,19.8341,19.8736,19.8012,19.8407,10400.0
2007-07-26 10:45:00,30.13,30.27,30.13,30.18,9100.0,19.8407,19.9329,19.8407,19.8736,9100.0
2007-07-26 10:50:00,30.18,30.27,30.14,30.21,22300.0,19.8736,19.9329,19.8473,19.8934,22300.0
2007-07-26 10:55:00,30.21,30.29,30.2,30.23,10900.0,19.8934,19.9461,19.8868,19.9066,10900.0
2007-07-26 11:00:00,30.25,30.25,30.11,30.14,12700.0,19.9197,19.9197,19.8275,19.8473,12700.0
2007-07-26 11:05:00,30.12,30.17,30.06,30.15,18400.0,19.8341,19.867,19.7946,19.8539,18400.0
2007-07-26 11:10:00,30.15,30.18,30.02,30.02,15100.0,19.8539,19.8736,19.7683,19.7683,15100.0
2007-07-26 11:15:00,30.02,30.05,29.96,30.0,22900.0,19.7683,19.788,19.7288,19.7551,22900.0
2007-07-26 11:20:00,30.01,30.03,29.96,30.02,10800.0,19.7617,19.7749,19.7288,19.7683,10800.0
2007-07-26 11:25:00,30.02,30.07,29.98,30.0,12000.0,19.7683,19.8012,19.7419,19.7551,12000.0
2007-07-26 11:30:00,30.01,30.05,29.95,30.02,28900.0,19.7617,19.788,19.7222,19.7683,28900.0
2007-07-26 11:35:00,30.01,30.14,29.99,30.07,11800.0,19.7617,19.8473,19.7485,19.8012,11800.0
2007-07-26 11:40:00,30.06,30.11,30.02,30.06,11700.0,19.7946,19.8275,19.7683,19.7946,11700.0
2007-07-26 11:45:00,30.05,30.12,29.99,30.03,26300.0,19.788,19.8341,19.7485,19.7749,26300.0
2007-07-26 11:50:00,30.04,30.09,30.03,30.07,12800.0,19.7814,19.8144,19.7749,19.8012,12800.0
2007-07-26 11:55:00,30.07,30.14,30.07,30.1,9700.0,19.8012,19.8473,19.8012,19.8209,9700.0
2007-07-26 12:00:00,30.09,30.11,29.99,29.99,8800.0,19.8144,19.8275,19.7485,19.7485,8800.0
2007-07-26 12:05:00,29.97,30.01,29.92,29.99,11300.0,19.7353,19.7617,19.7024,19.7485,11300.0
2007-07-26 12:10:00,29.96,30.0,29.87,29.93,23500.0,19.7288,19.7551,19.6695,19.709,23500.0
2007-07-26 12:15:00,29.97,30.08,29.9,30.07,6600.0,19.7353,19.8078,19.6892,19.8012,6600.0
2007-07-26 12:20:00,30.1,30.1,29.97,30.01,7300.0,19.8209,19.8209,19.7353,19.7617,7300.0
2007-07-26 12:25:00,29.98,30.05,29.98,29.99,5000.0,19.7419,19.788,19.7419,19.7485,5000.0
2007-07-26 12:30:00,30.02,30.04,29.92,29.98,6600.0,19.7683,19.7814,19.7024,19.7419,6600.0
2007-07-26 12:35:00,29.99,30.0,29.86,29.93,9400.0,19.7485,19.7551,19.6629,19.709,9400.0
2007-07-26 12:40:00,29.96,29.99,29.81,29.83,7700.0,19.7288,19.7485,19.63,19.6432,7700.0
2007-07-26 12:45:00,29.86,29.99,29.81,29.98,11200.0,19.6629,19.7485,19.63,19.7419,11200.0
2007-07-26 12:50:00,29.99,30.0,29.91,29.94,7000.0,19.7485,19.7551,19.6958,19.7156,7000.0
2007-07-26 12:55:00,29.94,30.05,29.94,30.04,9300.0,19.7156,19.788,19.7156,19.7814,9300.0
2007-07-26 13:00:00,30.04,30.04,29.92,29.96,10400.0,19.7814,19.7814,19.7024,19.7288,10400.0
2007-07-26 13:05:00,29.95,30.01,29.93,29.95,10500.0,19.7222,19.7617,19.709,19.7222,10500.0
2007-07-26 13:10:00,29.95,30.04,29.92,30.01,12300.0,19.7222,19.7814,19.7024,19.7617,12300.0
2007-07-26 13:15:00,30.01,30.15,29.98,29.98,13200.0,19.7617,19.8539,19.7419,19.7419,13200.0
2007-07-26 13:20:00,29.97,30.03,29.93,29.96,9600.0,19.7353,19.7749,19.709,19.7288,9600.0
2007-07-26 13:25:00,29.97,30.0,29.91,29.94,14300.0,19.7353,19.7551,19.6958,19.7156,14300.0
2007-07-26 13:30:00,29.95,29.99,29.93,29.94,4900.0,19.7222,19.7485,19.709,19.7156,4900.0
2007-07-26 13:35:00,29.94,30.0,29.91,29.94,11200.0,19.7156,19.7551,19.6958,19.7156,11200.0
2007-07-26 13:40:00,29.95,30.02,29.88,30.02,10600.0,19.7222,19.7683,19.6761,19.7683,10600.0
2007-07-26 13:45:00,30.02,30.09,29.88,29.88,15100.0,19.7683,19.8144,19.6761,19.6761,15100.0
2007-07-26 13:50:00,29.88,29.94,29.81,29.85,9700.0,19.6761,19.7156,19.63,19.6563,9700.0
2007-07-26 13:55:00,29.85,29.91,29.75,29.82,8100.0,19.6563,19.6958,19.5905,19.6366,8100.0
2007-07-26 14:00:00,29.86,29.97,29.86,29.97,8600.0,19.6629,19.7353,19.6629,19.7353,8600.0
2007-07-26 14:05:00,29.95,29.95,29.81,29.9,13500.0,19.7222,19.7222,19.63,19.6892,13500.0
2007-07-26 14:10:00,29.86,29.91,29.77,29.77,14500.0,19.6629,19.6958,19.6036,19.6036,14500.0
2007-07-26 14:15:00,29.79,29.86,29.72,29.86,19300.0,19.6168,19.6629,19.5707,19.6629,19300.0
2007-07-26 14:20:00,29.84,29.88,29.8,29.8,17600.0,19.6497,19.6761,19.6234,19.6234,17600.0
2007-07-26 14:25:00,29.8,29.95,29.8,29.92,28300.0,19.6234,19.7222,19.6234,19.7024,28300.0
2007-07-26 14:30:00,29.92,29.93,29.82,29.9,23800.0,19.7024,19.709,19.6366,19.6892,23800.0
2007-07-26 14:35:00,29.9,29.91,29.81,29.91,25900.0,19.6892,19.6958,19.63,19.6958,25900.0
2007-07-26 14:40:00,29.91,29.91,29.81,29.84,16700.0,19.6958,19.6958,19.63,19.6497,16700.0
2007-07-26 14:45:00,29.81,29.86,29.76,29.76,18700.0,19.63,19.6629,19.5971,19.5971,18700.0
2007-07-26 14:50:00,29.77,29.88,29.69,29.79,18700.0,19.6036,19.6761,19.551,19.6168,18700.0
2007-07-26 14:55:00,29.82,29.96,29.63,29.7,25400.0,19.6366,19.7288,19.5115,19.5575,25400.0
2007-07-26 15:00:00,29.7,29.79,29.62,29.64,33700.0,19.5575,19.6168,19.5049,19.518,33700.0
2007-07-26 15:05:00,29.64,29.81,29.56,29.71,22600.0,19.518,19.63,19.4654,19.5641,22600.0
2007-07-26 15:10:00,29.72,29.74,29.6,29.72,11800.0,19.5707,19.5839,19.4917,19.5707,11800.0
2007-07-26 15:15:00,29.71,29.94,29.67,29.91,25100.0,19.5641,19.7156,19.5378,19.6958,25100.0
2007-07-26 15:20:00,29.88,30.07,29.88,30.06,16600.0,19.6761,19.8012,19.6761,19.7946,16600.0
2007-07-26 15:25:00,30.07,30.07,29.76,29.86,23800.0,19.8012,19.8012,19.5971,19.6629,23800.0
2007-07-26 15:30:00,29.85,29.93,29.76,29.82,13700.0,19.6563,19.709,19.5971,19.6366,13700.0
2007-07-26 15:35:00,29.8,29.87,29.79,29.82,16100.0,19.6234,19.6695,19.6168,19.6366,16100.0
2007-07-26 15:40:00,29.83,29.87,29.7,29.87,16700.0,19.6432,19.6695,19.5575,19.6695,16700.0
2007-07-26 15:45:00,29.87,29.93,29.75,29.85,15400.0,19.6695,19.709,19.5905,19.6563,15400.0
2007-07-26 15:50:00,29.88,29.88,29.65,29.87,15800.0,19.6761,19.6761,19.5246,19.6695,15800.0
2007-07-26 15:55:00,29.87,29.87,29.58,29.7,56700.0,19.6695,19.6695,19.4785,19.5575,56700.0
2007-07-27 09:35:00,30.75,30.89,29.71,30.46,48100.0,20.249,20.3412,19.5641,20.058,48100.0
2007-07-27 09:40:00,30.46,30.55,29.71,30.25,67800.0,20.058,20.1173,19.5641,19.9197,67800.0
2007-07-27 09:45:00,30.29,30.5,30.25,30.41,95500.0,19.9461,20.0843,19.9197,20.0251,95500.0
2007-07-27 09:50:00,30.47,30.56,30.32,30.56,48300.0,20.0646,20.1239,19.9658,20.1239,48300.0
2007-07-27 09:55:00,30.56,30.76,30.49,30.5,72200.0,20.1239,20.2556,20.0778,20.0843,72200.0
2007-07-27 10:00:00,30.52,30.65,30.5,30.63,64700.0,20.0975,20.1831,20.0843,20.17,64700.0
2007-07-27 10:05:00,30.63,30.85,30.63,30.85,51500.0,20.17,20.3148,20.17,20.3148,51500.0
2007-07-27 10:10:00,30.85,31.32,30.82,31.06,89000.0,20.3148,20.6243,20.2951,20.4531,89000.0
2007-07-27 10:15:00,31.06,31.35,30.91,31.35,75900.0,20.4531,20.6441,20.3543,20.6441,75900.0
2007-07-27 10:20:00,31.34,31.4,31.27,31.36,32000.0,20.6375,20.677,20.5914,20.6507,32000.0
2007-07-27 10:25:00,31.36,31.37,31.26,31.31,15300.0,20.6507,20.6572,20.5848,20.6177,15300.0
2007-07-27 10:30:00,31.31,31.38,31.02,31.02,39000.0,20.6177,20.6638,20.4268,20.4268,39000.0
2007-07-27 10:35:00,31.05,31.09,30.9,30.92,27100.0,20.4465,20.4729,20.3478,20.3609,27100.0
2007-07-27 10:40:00,30.93,31.05,30.93,30.97,34800.0,20.3675,20.4465,20.3675,20.3938,34800.0
2007-07-27 10:45:00,30.97,31.0,30.85,30.86,26700.0,20.3938,20.4136,20.3148,20.3214,26700.0
2007-07-27 10:50:00,30.85,30.89,30.73,30.78,15400.0,20.3148,20.3412,20.2358,20.2687,15400.0
2007-07-27 10:55:00,30.81,30.83,30.7,30.7,21700.0,20.2885,20.3017,20.2161,20.2161,21700.0
2007-07-27 11:00:00,30.74,30.74,30.51,30.61,28700.0,20.2424,20.2424,20.0909,20.1568,28700.0
2007-07-27 11:05:00,30.6,30.82,30.6,30.81,22100.0,20.1502,20.2951,20.1502,20.2885,22100.0
2007-07-27 11:10:00,30.81,30.97,30.72,30.79,38300.0,20.2885,20.3938,20.2292,20.2753,38300.0
2007-07-27 11:15:00,30.79,30.83,30.69,30.73,21300.0,20.2753,20.3017,20.2095,20.2358,21300.0
2007-07-27 11:20:00,30.73,30.75,30.64,30.69,17000.0,20.2358,20.249,20.1765,20.2095,17000.0
2007-07-27 11:25:00,30.7,30.74,30.59,30.62,13200.0,20.2161,20.2424,20.1436,20.1634,13200.0
2007-07-27 11:30:00,30.62,30.73,30.62,30.7,13100.0,20.1634,20.2358,20.1634,20.2161,13100.0
2007-07-27 11:35:00,30.7,30.7,30.57,30.64,24700.0,20.2161,20.2161,20.1304,20.1765,24700.0
2007-07-27 11:40:00,30.64,30.7,30.59,30.7,18600.0,20.1765,20.2161,20.1436,20.2161,18600.0
2007-07-27 11:45:00,30.7,30.81,30.69,30.76,47500.0,20.2161,20.2885,20.2095,20.2556,47500.0
2007-07-27 11:50:00,30.75,30.8,30.74,30.75,54900.0,20.249,20.2819,20.2424,20.249,54900.0
2007-07-27 11:55:00,30.75,30.79,30.74,30.77,35800.0,20.249,20.2753,20.2424,20.2621,35800.0
2007-07-27 12:00:00,30.78,30.97,30.77,30.97,33800.0,20.2687,20.3938,20.2621,20.3938,33800.0
2007-07-27 12:05:00,30.97,31.12,30.97,31.11,24200.0,20.3938,20.4926,20.3938,20.486,24200.0
2007-07-27 12:10:00,31.11,31.2,31.1,31.13,29500.0,20.486,20.5453,20.4795,20.4992,29500.0
2007-07-27 12:15:00,31.13,31.15,31.05,31.1,27900.0,20.4992,20.5124,20.4465,20.4795,27900.0
2007-07-27 12:20:00,31.1,31.1,31.07,31.07,22900.0,20.4795,20.4795,20.4597,20.4597,22900.0
2007-07-27 12:25:00,31.07,31.1,31.07,31.1,20100.0,20.4597,20.4795,20.4597,20.4795,20100.0
2007-07-27 12:30:00,31.09,31.1,31.02,31.02,22600.0,20.4729,20.4795,20.4268,20.4268,22600.0
2007-07-27 12:35:00,31.02,31.2,31.01,31.2,20000.0,20.4268,20.5453,20.4202,20.5453,20000.0
2007-07-27 12:40:00,31.18,31.33,31.18,31.29,29200.0,20.5321,20.6309,20.5321,20.6046,29200.0
2007-07-27 12:45:00,31.29,31.45,31.19,31.39,22500.0,20.6046,20.7099,20.5387,20.6704,22500.0
2007-07-27 12:50:00,31.39,31.41,31.23,31.23,42700.0,20.6704,20.6836,20.5651,20.5651,42700.0
2007-07-27 12:55:00,31.23,31.26,31.19,31.22,15900.0,20.5651,20.5848,20.5387,20.5585,15900.0
2007-07-27 13:00:00,31.23,31.38,31.2,31.38,17700.0,20.5651,20.6638,20.5453,20.6638,17700.0
2007-07-27 13:05:00,31.38,31.41,31.29,31.34,22700.0,20.6638,20.6836,20.6046,20.6375,22700.0
2007-07-27 13:10:00,31.34,31.36,31.29,31.31,20800.0,20.6375,20.6507,20.6046,20.6177,20800.0
2007-07-27 13:15:00,31.32,31.36,31.31,31.35,28700.0,20.6243,20.6507,20.6177,20.6441,28700.0
2007-07-27 13:20:00,31.34,31.37,31.31,31.34,30900.0,20.6375,20.6572,20.6177,20.6375,30900.0
2007-07-27 13:25:00,31.34,31.34,31.28,31.29,13300.0,20.6375,20.6375,20.598,20.6046,13300.0
2007-07-27 13:30:00,31.3,31.35,31.28,31.3,21800.0,20.6112,20.6441,20.598,20.6112,21800.0
2007-07-27 13:35:00,31.3,31.43,31.3,31.4,35300.0,20.6112,20.6968,20.6112,20.677,35300.0
2007-07-27 13:40:00,31.4,31.41,31.2,31.22,29600.0,20.677,20.6836,20.5453,20.5585,29600.0
2007-07-27 13:45:00,31.22,31.29,31.22,31.26,13300.0,20.5585,20.6046,20.5585,20.5848,13300.0
2007-07-27 13:50:00,31.27,31.41,31.26,31.38,25400.0,20.5914,20.6836,20.5848,20.6638,25400.0
2007-07-27 13:55:00,31.39,31.42,31.24,31.26,29400.0,20.6704,20.6902,20.5716,20.5848,29400.0
2007-07-27 14:00:00,31.27,31.35,31.26,31.34,20300.0,20.5914,20.6441,20.5848,20.6375,20300.0
2007-07-27 14:05:00,31.34,31.35,31.32,31.34,10300.0,20.6375,20.6441,20.6243,20.6375,10300.0
2007-07-27 14:10:00,31.35,31.35,31.07,31.09,30200.0,20.6441,20.6441,20.4597,20.4729,30200.0
2007-07-27 14:15:00,31.11,31.3,31.1,31.29,18300.0,20.486,20.6112,20.4795,20.6046,18300.0
2007-07-27 14:20:00,31.28,31.32,31.16,31.21,24300.0,20.598,20.6243,20.519,20.5519,24300.0
2007-07-27 14:25:00,31.2,31.23,31.08,31.08,20600.0,20.5453,20.5651,20.4663,20.4663,20600.0
2007-07-27 14:30:00,31.07,31.17,31.02,31.14,31400.0,20.4597,20.5255,20.4268,20.5058,31400.0
2007-07-27 14:35:00,31.14,31.25,31.12,31.25,15700.0,20.5058,20.5782,20.4926,20.5782,15700.0
2007-07-27 14:40:00,31.26,31.35,31.26,31.31,19500.0,20.5848,20.6441,20.5848,20.6177,19500.0
2007-07-27 14:45:00,31.31,31.39,31.31,31.37,20500.0,20.6177,20.6704,20.6177,20.6572,20500.0
2007-07-27 14:50:00,31.38,31.55,31.37,31.55,42800.0,20.6638,20.7758,20.6572,20.7758,42800.0
2007-07-27 14:55:00,31.59,31.6,31.47,31.48,39500.0,20.8021,20.8087,20.7231,20.7297,39500.0
2007-07-27 15:00:00,31.48,31.48,31.34,31.35,59000.0,20.7297,20.7297,20.6375,20.6441,59000.0
2007-07-27 15:05:00,31.38,31.48,31.29,31.3,48800.0,20.6638,20.7297,20.6046,20.6112,48800.0
2007-07-27 15:10:00,31.3,31.41,31.29,31.38,33900.0,20.6112,20.6836,20.6046,20.6638,33900.0
2007-07-27 15:15:00,31.4,31.4,31.34,31.38,21400.0,20.677,20.677,20.6375,20.6638,21400.0
2007-07-27 15:20:00,31.39,31.39,31.32,31.32,24200.0,20.6704,20.6704,20.6243,20.6243,24200.0
2007-07-27 15:25:00,31.31,31.4,31.3,31.38,39300.0,20.6177,20.677,20.6112,20.6638,39300.0
2007-07-27 15:30:00,31.38,31.41,31.37,31.38,46100.0,20.6638,20.6836,20.6572,20.6638,46100.0
2007-07-27 15:35:00,31.39,31.42,31.38,31.41,56400.0,20.6704,20.6902,20.6638,20.6836,56400.0
2007-07-27 15:40:00,31.41,31.48,31.38,31.43,52000.0,20.6836,20.7297,20.6638,20.6968,52000.0
2007-07-27 15:45:00,31.43,31.45,31.34,31.34,71300.0,20.6968,20.7099,20.6375,20.6375,71300.0
2007-07-27 15:50:00,31.34,31.34,31.3,31.32,39000.0,20.6375,20.6375,20.6112,20.6243,39000.0
2007-07-27 15:55:00,31.33,31.39,31.3,31.32,43100.0,20.6309,20.6704,20.6112,20.6243,43100.0
2007-07-30 09:30:00,31.63,31.63,31.33,31.37,31800.0,20.8285,20.8285,20.6309,20.6572,31800.0
2007-07-30 09:35:00,31.39,31.44,31.2,31.3,24600.0,20.6704,20.7033,20.5453,20.6112,24600.0
2007-07-30 09:40:00,31.32,31.54,31.28,31.45,24500.0,20.6243,20.7692,20.598,20.7099,24500.0
2007-07-30 09:45:00,31.45,31.55,31.42,31.45,29500.0,20.7099,20.7758,20.6902,20.7099,29500.0
2007-07-30 09:50:00,31.47,31.47,31.32,31.33,15500.0,20.7231,20.7231,20.6243,20.6309,15500.0
2007-07-30 09:55:00,31.33,31.5,31.31,31.43,24900.0,20.6309,20.7429,20.6177,20.6968,24900.0
2007-07-30 10:00:00,31.43,31.55,31.4,31.54,31400.0,20.6968,20.7758,20.677,20.7692,31400.0
2007-07-30 10:05:00,31.53,31.65,31.4,31.63,29600.0,20.7626,20.8416,20.677,20.8285,29600.0
2007-07-30 10:10:00,31.64,31.73,31.63,31.63,39900.0,20.835,20.8943,20.8285,20.8285,39900.0
2007-07-30 10:15:00,31.63,31.7,31.63,31.68,38100.0,20.8285,20.8746,20.8285,20.8614,38100.0
2007-07-30 10:20:00,31.69,31.7,31.66,31.68,26700.0,20.868,20.8746,20.8482,20.8614,26700.0
2007-07-30 10:25:00,31.69,31.7,31.61,31.67,30800.0,20.868,20.8746,20.8153,20.8548,30800.0
2007-07-30 10:30:00,31.67,31.71,31.6,31.68,46900.0,20.8548,20.8811,20.8087,20.8614,46900.0
2007-07-30 10:35:00,31.67,31.72,31.59,31.66,28600.0,20.8548,20.8877,20.8021,20.8482,28600.0
2007-07-30 10:40:00,31.66,31.72,31.59,31.7,38100.0,20.8482,20.8877,20.8021,20.8746,38100.0
2007-07-30 10:45:00,31.71,31.77,31.68,31.76,34300.0,20.8811,20.9206,20.8614,20.9141,34300.0
2007-07-30 10:50:00,31.77,31.78,31.75,31.77,11600.0,20.9206,20.9272,20.9075,20.9206,11600.0
2007-07-30 10:55:00,31.78,31.8,31.72,31.72,24100.0,20.9272,20.9404,20.8877,20.8877,24100.0
2007-07-30 11:00:00,31.73,31.79,31.73,31.75,17900.0,20.8943,20.9338,20.8943,20.9075,17900.0
2007-07-30 11:05:00,31.76,31.78,31.63,31.63,24600.0,20.9141,20.9272,20.8285,20.8285,24600.0
2007-07-30 11:10:00,31.65,31.65,31.59,31.62,15400.0,20.8416,20.8416,20.8021,20.8219,15400.0
2007-07-30 11:15:00,31.64,31.74,31.64,31.72,17300.0,20.835,20.9009,20.835,20.8877,17300.0
2007-07-30 11:20:00,31.73,31.73,31.58,31.64,25400.0,20.8943,20.8943,20.7955,20.835,25400.0
2007-07-30 11:25:00,31.65,31.67,31.61,31.62,22500.0,20.8416,20.8548,20.8153,20.8219,22500.0
2007-07-30 11:30:00,31.62,31.63,31.6,31.62,30900.0,20.8219,20.8285,20.8087,20.8219,30900.0
2007-07-30 11:35:00,31.61,31.62,31.53,31.53,46400.0,20.8153,20.8219,20.7626,20.7626,46400.0
2007-07-30 11:40:00,31.53,31.59,31.51,31.59,21700.0,20.7626,20.8021,20.7494,20.8021,21700.0
2007-07-30 11:45:00,31.58,31.73,31.58,31.67,47600.0,20.7955,20.8943,20.7955,20.8548,47600.0
2007-07-30 11:50:00,31.67,31.67,31.6,31.64,32700.0,20.8548,20.8548,20.8087,20.835,32700.0
2007-07-30 11:55:00,31.64,31.66,31.58,31.58,49400.0,20.835,20.8482,20.7955,20.7955,49400.0
2007-07-30 12:00:00,31.6,31.6,31.45,31.49,32400.0,20.8087,20.8087,20.7099,20.7363,32400.0
2007-07-30 12:05:00,31.49,31.55,31.48,31.5,26700.0,20.7363,20.7758,20.7297,20.7429,26700.0
2007-07-30 12:10:00,31.49,31.5,31.45,31.45,23200.0,20.7363,20.7429,20.7099,20.7099,23200.0
2007-07-30 12:15:00,31.46,31.53,31.44,31.51,22700.0,20.7165,20.7626,20.7033,20.7494,22700.0
2007-07-30 12:20:00,31.53,31.53,31.48,31.52,15700.0,20.7626,20.7626,20.7297,20.756,15700.0
2007-07-30 12:25:00,31.53,31.6,31.51,31.58,20600.0,20.7626,20.8087,20.7494,20.7955,20600.0
2007-07-30 12:30:00,31.6,31.67,31.59,31.63,23500.0,20.8087,20.8548,20.8021,20.8285,23500.0
2007-07-30 12:35:00,31.63,31.78,31.63,31.77,21600.0,20.8285,20.9272,20.8285,20.9206,21600.0
2007-07-30 12:40:00,31.78,31.89,31.77,31.86,21200.0,20.9272,20.9997,20.9206,20.9799,21200.0
2007-07-30 12:45:00,31.86,31.87,31.85,31.85,18200.0,20.9799,20.9865,20.9733,20.9733,18200.0
2007-07-30 12:50:00,31.86,31.96,31.85,31.94,31300.0,20.9799,21.0458,20.9733,21.0326,31300.0
2007-07-30 12:55:00,31.95,31.97,31.92,31.95,15500.0,21.0392,21.0523,21.0194,21.0392,15500.0
2007-07-30 13:00:00,31.95,31.98,31.92,31.94,12900.0,21.0392,21.0589,21.0194,21.0326,12900.0
2007-07-30 13:05:00,31.93,31.99,31.93,31.94,19600.0,21.026,21.0655,21.026,21.0326,19600.0
2007-07-30 13:10:00,31.94,31.95,31.86,31.87,18300.0,21.0326,21.0392,20.9799,20.9865,18300.0
2007-07-30 13:15:00,31.88,31.9,31.83,31.83,10000.0,20.9931,21.0063,20.9602,20.9602,10000.0
2007-07-30 13:20:00,31.84,31.89,31.72,31.72,26900.0,20.9667,20.9997,20.8877,20.8877,26900.0
2007-07-30 13:25:00,31.74,31.74,31.63,31.63,11400.0,20.9009,20.9009,20.8285,20.8285,11400.0
2007-07-30 13:30:00,31.63,31.64,31.53,31.56,16000.0,20.8285,20.835,20.7626,20.7824,16000.0
2007-07-30 13:35:00,31.57,31.68,31.55,31.64,49000.0,20.7889,20.8614,20.7758,20.835,49000.0
2007-07-30 13:40:00,31.66,31.9,31.65,31.9,12600.0,20.8482,21.0063,20.8416,21.0063,12600.0
2007-07-30 13:45:00,31.9,31.93,31.87,31.92,11100.0,21.0063,21.026,20.9865,21.0194,11100.0
2007-07-30 13:50:00,31.93,31.95,31.87,31.9,14000.0,21.026,21.0392,20.9865,21.0063,14000.0
2007-07-30 13:55:00,31.93,31.96,31.87,31.89,13600.0,21.026,21.0458,20.9865,20.9997,13600.0
2007-07-30 14:00:00,31.9,31.91,31.89,31.91,9300.0,21.0063,21.0128,20.9997,21.0128,9300.0
2007-07-30 14:05:00,31.91,31.94,31.84,31.9,15700.0,21.0128,21.0326,20.9667,21.0063,15700.0
2007-07-30 14:10:00,31.92,31.92,31.86,31.88,14900.0,21.0194,21.0194,20.9799,20.9931,14900.0
2007-07-30 14:15:00,31.9,31.9,31.86,31.87,6200.0,21.0063,21.0063,20.9799,20.9865,6200.0
2007-07-30 14:20:00,31.88,31.88,31.81,31.84,20000.0,20.9931,20.9931,20.947,20.9667,20000.0
2007-07-30 14:25:00,31.86,31.87,31.83,31.85,6100.0,20.9799,20.9865,20.9602,20.9733,6100.0
2007-07-30 14:30:00,31.86,31.86,31.77,31.78,11100.0,20.9799,20.9799,20.9206,20.9272,11100.0
2007-07-30 14:35:00,31.78,31.85,31.78,31.84,13200.0,20.9272,20.9733,20.9272,20.9667,13200.0
2007-07-30 14:40:00,31.85,31.92,31.84,31.89,16300.0,20.9733,21.0194,20.9667,20.9997,16300.0
2007-07-30 14:45:00,31.89,31.89,31.85,31.86,18500.0,20.9997,20.9997,20.9733,20.9799,18500.0
2007-07-30 14:50:00,31.87,31.9,31.84,31.9,14200.0,20.9865,21.0063,20.9667,21.0063,14200.0
2007-07-30 14:55:00,31.9,31.91,31.85,31.87,11600.0,21.0063,21.0128,20.9733,20.9865,11600.0
2007-07-30 15:00:00,31.87,31.88,31.8,31.87,18700.0,20.9865,20.9931,20.9404,20.9865,18700.0
2007-07-30 15:05:00,31.89,31.94,31.86,31.91,19600.0,20.9997,21.0326,20.9799,21.0128,19600.0
2007-07-30 15:10:00,31.92,31.94,31.91,31.92,14200.0,21.0194,21.0326,21.0128,21.0194,14200.0
2007-07-30 15:15:00,31.93,31.93,31.89,31.89,17400.0,21.026,21.026,20.9997,20.9997,17400.0
2007-07-30 15:20:00,31.9,31.93,31.89,31.91,11200.0,21.0063,21.026,20.9997,21.0128,11200.0
2007-07-30 15:25:00,31.92,31.95,31.92,31.92,19900.0,21.0194,21.0392,21.0194,21.0194,19900.0
2007-07-30 15:30:00,31.91,31.92,31.84,31.87,31300.0,21.0128,21.0194,20.9667,20.9865,31300.0
2007-07-30 15:35:00,31.87,31.95,31.86,31.93,33900.0,20.9865,21.0392,20.9799,21.026,33900.0
2007-07-30 15:40:00,31.94,31.95,31.9,31.92,31000.0,21.0326,21.0392,21.0063,21.0194,31000.0
2007-07-30 15:45:00,31.94,31.94,31.89,31.9,25200.0,21.0326,21.0326,20.9997,21.0063,25200.0
2007-07-30 15:50:00,31.9,31.91,31.87,31.91,27500.0,21.0063,21.0128,20.9865,21.0128,27500.0
2007-07-30 15:55:00,31.91,31.95,31.88,31.91,31300.0,21.0128,21.0392,20.9931,21.0128,31300.0
2007-07-31 09:30:00,31.88,32.18,31.88,32.18,49900.0,20.9931,21.1906,20.9931,21.1906,49900.0
2007-07-31 09:35:00,32.17,32.18,32.07,32.09,12400.0,21.1841,21.1906,21.1182,21.1314,12400.0
2007-07-31 09:40:00,32.1,32.26,32.09,32.21,14400.0,21.138,21.2433,21.1314,21.2104,14400.0
2007-07-31 09:45:00,32.2,32.45,32.19,32.45,53500.0,21.2038,21.3684,21.1972,21.3684,53500.0
2007-07-31 09:50:00,32.43,32.54,32.38,32.51,74700.0,21.3553,21.4277,21.3223,21.4079,74700.0
2007-07-31 09:55:00,32.5,32.65,32.49,32.61,23700.0,21.4014,21.5001,21.3948,21.4738,23700.0
2007-07-31 10:00:00,32.64,32.73,32.63,32.7,66100.0,21.4935,21.5528,21.487,21.5331,66100.0
2007-07-31 10:05:00,32.71,32.75,32.69,32.73,36200.0,21.5396,21.566,21.5265,21.5528,36200.0
2007-07-31 10:10:00,32.73,32.9,32.73,32.86,63900.0,21.5528,21.6648,21.5528,21.6384,63900.0
2007-07-31 10:15:00,32.86,33.06,32.85,33.01,73300.0,21.6384,21.7701,21.6318,21.7372,73300.0
2007-07-31 10:20:00,33.0,33.26,33.0,33.21,57700.0,21.7306,21.9018,21.7306,21.8689,57700.0
2007-07-31 10:25:00,33.21,33.21,33.17,33.17,59300.0,21.8689,21.8689,21.8426,21.8426,59300.0
2007-07-31 10:30:00,33.17,33.19,33.0,33.03,63500.0,21.8426,21.8557,21.7306,21.7504,63500.0
2007-07-31 10:35:00,33.03,33.05,32.96,33.02,65000.0,21.7504,21.7635,21.7043,21.7438,65000.0
2007-07-31 10:40:00,33.01,33.05,32.97,32.99,26900.0,21.7372,21.7635,21.7109,21.724,26900.0
2007-07-31 10:45:00,32.98,32.98,32.7,32.82,62500.0,21.7174,21.7174,21.5331,21.6121,62500.0
2007-07-31 10:50:00,32.83,32.83,32.72,32.73,38400.0,21.6187,21.6187,21.5462,21.5528,38400.0
2007-07-31 10:55:00,32.72,32.85,32.71,32.81,87200.0,21.5462,21.6318,21.5396,21.6055,87200.0
2007-07-31 11:00:00,32.8,32.8,32.77,32.77,28800.0,21.5989,21.5989,21.5792,21.5792,28800.0
2007-07-31 11:05:00,32.76,32.77,32.7,32.71,36200.0,21.5726,21.5792,21.5331,21.5396,36200.0
2007-07-31 11:10:00,32.71,32.96,32.71,32.92,47800.0,21.5396,21.7043,21.5396,21.6779,47800.0
2007-07-31 11:15:00,32.92,33.0,32.84,32.87,16700.0,21.6779,21.7306,21.6252,21.645,16700.0
2007-07-31 11:20:00,32.87,32.87,32.77,32.77,13700.0,21.645,21.645,21.5792,21.5792,13700.0
2007-07-31 11:25:00,32.78,32.9,32.77,32.85,27900.0,21.5857,21.6648,21.5792,21.6318,27900.0
2007-07-31 11:30:00,32.85,32.86,32.83,32.83,37500.0,21.6318,21.6384,21.6187,21.6187,37500.0
2007-07-31 11:35:00,32.83,32.84,32.76,32.78,16500.0,21.6187,21.6252,21.5726,21.5857,16500.0
2007-07-31 11:40:00,32.77,32.86,32.76,32.81,19100.0,21.5792,21.6384,21.5726,21.6055,19100.0
2007-07-31 11:45:00,32.81,32.81,32.75,32.81,23100.0,21.6055,21.6055,21.566,21.6055,23100.0
2007-07-31 11:50:00,32.81,32.82,32.76,32.76,13700.0,21.6055,21.6121,21.5726,21.5726,13700.0
2007-07-31 11:55:00,32.76,32.76,32.7,32.71,17300.0,21.5726,21.5726,21.5331,21.5396,17300.0
2007-07-31 12:00:00,32.71,32.73,32.67,32.67,23800.0,21.5396,21.5528,21.5133,21.5133,23800.0
2007-07-31 12:05:00,32.68,32.76,32.65,32.76,15800.0,21.5199,21.5726,21.5001,21.5726,15800.0
2007-07-31 12:10:00,32.76,32.82,32.75,32.8,16800.0,21.5726,21.6121,21.566,21.5989,16800.0
2007-07-31 12:15:00,32.79,32.8,32.76,32.76,11500.0,21.5923,21.5989,21.5726,21.5726,11500.0
2007-07-31 12:20:00,32.77,32.8,32.74,32.76,19000.0,21.5792,21.5989,21.5594,21.5726,19000.0
2007-07-31 12:25:00,32.76,32.76,32.73,32.73,25500.0,21.5726,21.5726,21.5528,21.5528,25500.0
2007-07-31 12:30:00,32.73,32.76,32.63,32.64,15600.0,21.5528,21.5726,21.487,21.4935,15600.0
2007-07-31 12:35:00,32.64,32.66,32.62,32.63,17000.0,21.4935,21.5067,21.4804,21.487,17000.0
2007-07-31 12:40:00,32.63,32.66,32.59,32.61,18700.0,21.487,21.5067,21.4606,21.4738,18700.0
2007-07-31 12:45:00,32.61,32.65,32.6,32.62,14000.0,21.4738,21.5001,21.4672,21.4804,14000.0
2007-07-31 12:50:00,32.6,32.62,32.59,32.6,30300.0,21.4672,21.4804,21.4606,21.4672,30300.0
2007-07-31 12:55:00,32.6,32.64,32.59,32.61,30100.0,21.4672,21.4935,21.4606,21.4738,30100.0
2007-07-31 13:00:00,32.62,32.64,32.6,32.6,35000.0,21.4804,21.4935,21.4672,21.4672,35000.0
2007-07-31 13:05:00,32.6,32.62,32.53,32.61,31300.0,21.4672,21.4804,21.4211,21.4738,31300.0
2007-07-31 13:10:00,32.62,32.66,32.61,32.63,37100.0,21.4804,21.5067,21.4738,21.487,37100.0
2007-07-31 13:15:00,32.65,32.66,32.61,32.63,17400.0,21.5001,21.5067,21.4738,21.487,17400.0
2007-07-31 13:20:00,32.63,32.63,32.58,32.58,12000.0,21.487,21.487,21.454,21.454,12000.0
2007-07-31 13:25:00,32.57,32.58,32.54,32.56,10800.0,21.4475,21.454,21.4277,21.4409,10800.0
2007-07-31 13:30:00,32.54,32.62,32.53,32.54,22000.0,21.4277,21.4804,21.4211,21.4277,22000.0
2007-07-31 13:35:00,32.55,32.59,32.53,32.54,25600.0,21.4343,21.4606,21.4211,21.4277,25600.0
2007-07-31 13:40:00,32.54,32.54,32.48,32.49,19700.0,21.4277,21.4277,21.3882,21.3948,19700.0
2007-07-31 13:45:00,32.49,32.55,32.47,32.49,21100.0,21.3948,21.4343,21.3816,21.3948,21100.0
2007-07-31 13:50:00,32.49,32.49,32.41,32.49,16000.0,21.3948,21.3948,21.3421,21.3948,16000.0
2007-07-31 13:55:00,32.48,32.51,32.48,32.49,22000.0,21.3882,21.4079,21.3882,21.3948,22000.0
2007-07-31 14:00:00,32.5,32.51,32.43,32.44,46800.0,21.4014,21.4079,21.3553,21.3618,46800.0
2007-07-31 14:05:00,32.45,32.45,32.43,32.43,19900.0,21.3684,21.3684,21.3553,21.3553,19900.0
2007-07-31 14:10:00,32.42,32.45,32.4,32.45,20200.0,21.3487,21.3684,21.3355,21.3684,20200.0
2007-07-31 14:15:00,32.44,32.5,32.43,32.47,23100.0,21.3618,21.4014,21.3553,21.3816,23100.0
2007-07-31 14:20:00,32.48,32.48,32.39,32.43,24900.0,21.3882,21.3882,21.3289,21.3553,24900.0
2007-07-31 14:25:00,32.43,32.44,32.36,32.36,19400.0,21.3553,21.3618,21.3092,21.3092,19400.0
2007-07-31 14:30:00,32.36,32.36,32.26,32.26,26400.0,21.3092,21.3092,21.2433,21.2433,26400.0
2007-07-31 14:35:00,32.26,32.26,32.05,32.09,40100.0,21.2433,21.2433,21.105,21.1314,40100.0
2007-07-31 14:40:00,32.12,32.21,32.1,32.21,29900.0,21.1511,21.2104,21.138,21.2104,29900.0
2007-07-31 14:45:00,32.21,32.32,32.12,32.3,30100.0,21.2104,21.2828,21.1511,21.2697,30100.0
2007-07-31 14:50:00,32.29,32.29,32.18,32.27,30100.0,21.2631,21.2631,21.1906,21.2499,30100.0
2007-07-31 14:55:00,32.28,32.28,32.23,32.23,16700.0,21.2565,21.2565,21.2236,21.2236,16700.0
2007-07-31 15:00:00,32.22,32.41,32.22,32.37,36400.0,21.217,21.3421,21.217,21.3158,36400.0
2007-07-31 15:05:00,32.38,32.42,32.32,32.4,36800.0,21.3223,21.3487,21.2828,21.3355,36800.0
2007-07-31 15:10:00,32.4,32.5,32.4,32.48,29100.0,21.3355,21.4014,21.3355,21.3882,29100.0
2007-07-31 15:15:00,32.48,32.55,32.47,32.55,42600.0,21.3882,21.4343,21.3816,21.4343,42600.0
2007-07-31 15:20:00,32.54,32.64,32.53,32.61,41200.0,21.4277,21.4935,21.4211,21.4738,41200.0
2007-07-31 15:25:00,32.62,32.65,32.58,32.58,38200.0,21.4804,21.5001,21.454,21.454,38200.0
2007-07-31 15:30:00,32.59,32.62,32.46,32.46,48200.0,21.4606,21.4804,21.375,21.375,48200.0
2007-07-31 15:35:00,32.44,32.44,32.3,32.3,48300.0,21.3618,21.3618,21.2697,21.2697,48300.0
2007-07-31 15:40:00,32.29,32.3,32.2,32.21,51800.0,21.2631,21.2697,21.2038,21.2104,51800.0
2007-07-31 15:45:00,32.22,32.22,31.97,32.1,65100.0,21.217,21.217,21.0523,21.138,65100.0
2007-07-31 15:50:00,32.1,32.14,32.02,32.03,57700.0,21.138,21.1643,21.0853,21.0919,57700.0
2007-07-31 15:55:00,32.05,32.07,31.88,31.99,81500.0,21.105,21.1182,20.9931,21.0655,81500.0
2007-08-01 09:30:00,32.69,32.99,32.6,32.96,77500.0,21.5265,21.724,21.4672,21.7043,77500.0
2007-08-01 09:35:00,32.98,33.18,32.9,32.96,102900.0,21.7174,21.8491,21.6648,21.7043,102900.0
2007-08-01 09:40:00,32.96,32.96,32.63,32.71,38000.0,21.7043,21.7043,21.487,21.5396,38000.0
2007-08-01 09:45:00,32.71,32.86,32.61,32.67,54700.0,21.5396,21.6384,21.4738,21.5133,54700.0
2007-08-01 09:50:00,32.7,32.9,32.68,32.86,39400.0,21.5331,21.6648,21.5199,21.6384,39400.0
2007-08-01 09:55:00,32.89,32.89,32.61,32.71,57200.0,21.6582,21.6582,21.4738,21.5396,57200.0
2007-08-01 10:00:00,32.68,32.86,32.6,32.64,54600.0,21.5199,21.6384,21.4672,21.4935,54600.0
2007-08-01 10:05:00,32.66,32.75,32.55,32.6,113500.0,21.5067,21.566,21.4343,21.4672,113500.0
2007-08-01 10:10:00,32.62,32.85,32.6,32.84,33400.0,21.4804,21.6318,21.4672,21.6252,33400.0
2007-08-01 10:15:00,32.85,32.93,32.75,32.92,74900.0,21.6318,21.6845,21.566,21.6779,74900.0
2007-08-01 10:20:00,32.92,33.03,32.88,33.02,79500.0,21.6779,21.7504,21.6516,21.7438,79500.0
2007-08-01 10:25:00,33.02,33.05,32.65,32.67,63500.0,21.7438,21.7635,21.5001,21.5133,63500.0
2007-08-01 10:30:00,32.68,32.73,32.48,32.57,112800.0,21.5199,21.5528,21.3882,21.4475,112800.0
2007-08-01 10:35:00,32.56,32.7,32.53,32.65,35400.0,21.4409,21.5331,21.4211,21.5001,35400.0
2007-08-01 10:40:00,32.64,32.7,32.6,32.64,32700.0,21.4935,21.5331,21.4672,21.4935,32700.0
2007-08-01 10:45:00,32.61,32.71,32.58,32.71,23000.0,21.4738,21.5396,21.454,21.5396,23000.0
2007-08-01 10:50:00,32.71,32.81,32.57,32.69,24900.0,21.5396,21.6055,21.4475,21.5265,24900.0
2007-08-01 10:55:00,32.65,32.8,32.59,32.6,30700.0,21.5001,21.5989,21.4606,21.4672,30700.0
2007-08-01 11:00:00,32.6,32.64,32.58,32.61,25900.0,21.4672,21.4935,21.454,21.4738,25900.0
2007-08-01 11:05:00,32.62,32.67,32.58,32.6,30100.0,21.4804,21.5133,21.454,21.4672,30100.0
2007-08-01 11:10:00,32.61,32.64,32.58,32.58,18900.0,21.4738,21.4935,21.454,21.454,18900.0
2007-08-01 11:15:00,32.58,32.58,32.49,32.55,29000.0,21.454,21.454,21.3948,21.4343,29000.0
2007-08-01 11:20:00,32.55,32.62,32.5,32.6,31100.0,21.4343,21.4804,21.4014,21.4672,31100.0
2007-08-01 11:25:00,32.6,32.62,32.5,32.51,31400.0,21.4672,21.4804,21.4014,21.4079,31400.0
2007-08-01 11:30:00,32.51,32.61,32.51,32.6,13900.0,21.4079,21.4738,21.4079,21.4672,13900.0
2007-08-01 11:35:00,32.6,32.66,32.59,32.65,19700.0,21.4672,21.5067,21.4606,21.5001,19700.0
2007-08-01 11:40:00,32.65,32.7,32.59,32.67,28400.0,21.5001,21.5331,21.4606,21.5133,28400.0
2007-08-01 11:45:00,32.68,32.76,32.68,32.71,19600.0,21.5199,21.5726,21.5199,21.5396,19600.0
2007-08-01 11:50:00,32.71,32.81,32.68,32.8,15800.0,21.5396,21.6055,21.5199,21.5989,15800.0
2007-08-01 11:55:00,32.8,33.0,32.8,32.99,20200.0,21.5989,21.7306,21.5989,21.724,20200.0
2007-08-01 12:00:00,32.99,33.0,32.92,32.92,39700.0,21.724,21.7306,21.6779,21.6779,39700.0
2007-08-01 12:05:00,32.91,32.98,32.9,32.97,12900.0,21.6713,21.7174,21.6648,21.7109,12900.0
2007-08-01 12:10:00,32.97,33.0,32.96,32.99,22300.0,21.7109,21.7306,21.7043,21.724,22300.0
2007-08-01 12:15:00,33.0,33.06,32.98,32.98,41100.0,21.7306,21.7701,21.7174,21.7174,41100.0
2007-08-01 12:20:00,33.0,33.0,32.85,32.87,23600.0,21.7306,21.7306,21.6318,21.645,23600.0
2007-08-01 12:25:00,32.87,32.9,32.86,32.89,16300.0,21.645,21.6648,21.6384,21.6582,16300.0
2007-08-01 12:30:00,32.89,32.93,32.85,32.87,24100.0,21.6582,21.6845,21.6318,21.645,24100.0
2007-08-01 12:35:00,32.87,32.9,32.81,32.83,15800.0,21.645,21.6648,21.6055,21.6187,15800.0
2007-08-01 12:40:00,32.81,32.83,32.7,32.7,13300.0,21.6055,21.6187,21.5331,21.5331,13300.0
2007-08-01 12:45:00,32.7,32.79,32.7,32.72,268600.0,21.5331,21.5923,21.5331,21.5462,268600.0
2007-08-01 12:50:00,32.73,32.74,32.6,32.64,20100.0,21.5528,21.5594,21.4672,21.4935,20100.0
2007-08-01 12:55:00,32.64,32.64,32.61,32.64,5100.0,21.4935,21.4935,21.4738,21.4935,5100.0
2007-08-01 13:00:00,32.61,32.63,32.54,32.54,14700.0,21.4738,21.487,21.4277,21.4277,14700.0
2007-08-01 13:05:00,32.53,32.53,32.45,32.48,65500.0,21.4211,21.4211,21.3684,21.3882,65500.0
2007-08-01 13:10:00,32.49,32.51,32.48,32.49,6200.0,21.3948,21.4079,21.3882,21.3948,6200.0
2007-08-01 13:15:00,32.48,32.55,32.4,32.49,18100.0,21.3882,21.4343,21.3355,21.3948,18100.0
2007-08-01 13:20:00,32.49,32.52,32.39,32.48,17600.0,21.3948,21.4145,21.3289,21.3882,17600.0
2007-08-01 13:25:00,32.47,32.54,32.41,32.51,20800.0,21.3816,21.4277,21.3421,21.4079,20800.0
2007-08-01 13:30:00,32.51,32.58,32.48,32.51,14700.0,21.4079,21.454,21.3882,21.4079,14700.0
2007-08-01 13:35:00,32.53,32.53,32.42,32.44,13700.0,21.4211,21.4211,21.3487,21.3618,13700.0
2007-08-01 13:40:00,32.42,32.53,32.42,32.45,23000.0,21.3487,21.4211,21.3487,21.3684,23000.0
2007-08-01 13:45:00,32.46,32.51,32.43,32.5,26300.0,21.375,21.4079,21.3553,21.4014,26300.0
2007-08-01 13:50:00,32.5,32.56,32.44,32.55,11400.0,21.4014,21.4409,21.3618,21.4343,11400.0
2007-08-01 13:55:00,32.54,32.6,32.53,32.59,20300.0,21.4277,21.4672,21.4211,21.4606,20300.0
2007-08-01 14:00:00,32.57,32.62,32.52,32.62,51000.0,21.4475,21.4804,21.4145,21.4804,51000.0
2007-08-01 14:05:00,32.62,32.68,32.59,32.6,16400.0,21.4804,21.5199,21.4606,21.4672,16400.0
2007-08-01 14:10:00,32.6,32.62,32.55,32.6,14400.0,21.4672,21.4804,21.4343,21.4672,14400.0
2007-08-01 14:15:00,32.59,32.62,32.53,32.61,14300.0,21.4606,21.4804,21.4211,21.4738,14300.0
2007-08-01 14:20:00,32.59,32.65,32.56,32.57,16800.0,21.4606,21.5001,21.4409,21.4475,16800.0
2007-08-01 14:25:00,32.57,32.65,32.56,32.62,21800.0,21.4475,21.5001,21.4409,21.4804,21800.0
2007-08-01 14:30:00,32.62,32.68,32.58,32.62,24500.0,21.4804,21.5199,21.454,21.4804,24500.0
2007-08-01 14:35:00,32.61,32.64,32.56,32.6,20200.0,21.4738,21.4935,21.4409,21.4672,20200.0
2007-08-01 14:40:00,32.58,32.6,32.51,32.55,33800.0,21.454,21.4672,21.4079,21.4343,33800.0
2007-08-01 14:45:00,32.55,32.59,32.52,32.52,21400.0,21.4343,21.4606,21.4145,21.4145,21400.0
2007-08-01 14:50:00,32.53,32.59,32.53,32.59,26000.0,21.4211,21.4606,21.4211,21.4606,26000.0
2007-08-01 14:55:00,32.59,32.6,32.51,32.57,30900.0,21.4606,21.4672,21.4079,21.4475,30900.0
2007-08-01 15:00:00,32.55,32.59,32.51,32.53,15100.0,21.4343,21.4606,21.4079,21.4211,15100.0
2007-08-01 15:05:00,32.53,32.55,32.45,32.5,33800.0,21.4211,21.4343,21.3684,21.4014,33800.0
2007-08-01 15:10:00,32.5,32.62,32.47,32.59,47700.0,21.4014,21.4804,21.3816,21.4606,47700.0
2007-08-01 15:15:00,32.59,32.62,32.54,32.55,39600.0,21.4606,21.4804,21.4277,21.4343,39600.0
2007-08-01 15:20:00,32.56,32.57,32.45,32.45,31000.0,21.4409,21.4475,21.3684,21.3684,31000.0
2007-08-01 15:25:00,32.48,32.5,32.42,32.49,142900.0,21.3882,21.4014,21.3487,21.3948,142900.0
2007-08-01 15:30:00,32.49,32.5,32.45,32.48,49800.0,21.3948,21.4014,21.3684,21.3882,49800.0
2007-08-01 15:35:00,32.48,32.5,32.46,32.5,36500.0,21.3882,21.4014,21.375,21.4014,36500.0
2007-08-01 15:40:00,32.51,32.72,32.51,32.7,46200.0,21.4079,21.5462,21.4079,21.5331,46200.0
2007-08-01 15:45:00,32.7,32.82,32.63,32.63,88200.0,21.5331,21.6121,21.487,21.487,88200.0
2007-08-01 15:50:00,32.63,32.76,32.63,32.76,72900.0,21.487,21.5726,21.487,21.5726,72900.0
2007-08-01 15:55:00,32.75,32.89,32.7,32.84,142200.0,21.566,21.6582,21.5331,21.6252,142200.0
2007-08-02 09:30:00,33.06,33.19,33.06,33.18,24800.0,21.7701,21.8557,21.7701,21.8491,24800.0
2007-08-02 09:35:00,33.2,33.2,33.08,33.12,4900.0,21.8623,21.8623,21.7833,21.8096,4900.0
2007-08-02 09:40:00,33.08,33.19,33.08,33.15,11600.0,21.7833,21.8557,21.7833,21.8294,11600.0
2007-08-02 09:45:00,33.15,33.19,33.11,33.14,10000.0,21.8294,21.8557,21.803,21.8228,10000.0
2007-08-02 09:50:00,33.15,33.16,32.86,32.86,21600.0,21.8294,21.836,21.6384,21.6384,21600.0
2007-08-02 09:55:00,32.87,32.87,32.77,32.84,20000.0,21.645,21.645,21.5792,21.6252,20000.0
2007-08-02 10:00:00,32.83,32.83,32.65,32.73,17600.0,21.6187,21.6187,21.5001,21.5528,17600.0
2007-08-02 10:05:00,32.74,32.74,32.57,32.57,25700.0,21.5594,21.5594,21.4475,21.4475,25700.0
2007-08-02 10:10:00,32.62,32.65,32.55,32.6,21300.0,21.4804,21.5001,21.4343,21.4672,21300.0
2007-08-02 10:15:00,32.61,32.71,32.55,32.55,14600.0,21.4738,21.5396,21.4343,21.4343,14600.0
2007-08-02 10:20:00,32.54,32.6,32.53,32.58,20800.0,21.4277,21.4672,21.4211,21.454,20800.0
2007-08-02 10:25:00,32.57,32.62,32.55,32.59,24800.0,21.4475,21.4804,21.4343,21.4606,24800.0
2007-08-02 10:30:00,32.58,32.7,32.54,32.59,34900.0,21.454,21.5331,21.4277,21.4606,34900.0
2007-08-02 10:35:00,32.59,32.65,32.57,32.63,12700.0,21.4606,21.5001,21.4475,21.487,12700.0
2007-08-02 10:40:00,32.63,32.64,32.61,32.61,11700.0,21.487,21.4935,21.4738,21.4738,11700.0
2007-08-02 10:45:00,32.6,32.6,32.5,32.54,23400.0,21.4672,21.4672,21.4014,21.4277,23400.0
2007-08-02 10:50:00,32.54,32.56,32.53,32.56,10000.0,21.4277,21.4409,21.4211,21.4409,10000.0
2007-08-02 10:55:00,32.55,32.56,32.52,32.54,10900.0,21.4343,21.4409,21.4145,21.4277,10900.0
2007-08-02 11:00:00,32.54,32.55,32.5,32.5,14300.0,21.4277,21.4343,21.4014,21.4014,14300.0
2007-08-02 11:05:00,32.5,32.54,32.46,32.46,13100.0,21.4014,21.4277,21.375,21.375,13100.0
2007-08-02 11:10:00,32.46,32.46,32.4,32.44,10300.0,21.375,21.375,21.3355,21.3618,10300.0
2007-08-02 11:15:00,32.43,32.48,32.4,32.43,8900.0,21.3553,21.3882,21.3355,21.3553,8900.0
2007-08-02 11:20:00,32.42,32.49,32.4,32.48,16000.0,21.3487,21.3948,21.3355,21.3882,16000.0
2007-08-02 11:25:00,32.47,32.58,32.47,32.55,8300.0,21.3816,21.454,21.3816,21.4343,8300.0
2007-08-02 11:30:00,32.56,32.56,32.5,32.51,10100.0,21.4409,21.4409,21.4014,21.4079,10100.0
2007-08-02 11:35:00,32.52,32.53,32.5,32.52,8200.0,21.4145,21.4211,21.4014,21.4145,8200.0
2007-08-02 11:40:00,32.52,32.56,32.52,32.54,10800.0,21.4145,21.4409,21.4145,21.4277,10800.0
2007-08-02 11:45:00,32.53,32.54,32.5,32.53,11100.0,21.4211,21.4277,21.4014,21.4211,11100.0
2007-08-02 11:50:00,32.53,32.57,32.53,32.56,10200.0,21.4211,21.4475,21.4211,21.4409,10200.0
2007-08-02 11:55:00,32.56,32.65,32.56,32.65,10900.0,21.4409,21.5001,21.4409,21.5001,10900.0
2007-08-02 12:00:00,32.66,32.75,32.62,32.64,19100.0,21.5067,21.566,21.4804,21.4935,19100.0
2007-08-02 12:05:00,32.64,32.66,32.6,32.66,9600.0,21.4935,21.5067,21.4672,21.5067,9600.0
2007-08-02 12:10:00,32.65,32.69,32.63,32.69,10200.0,21.5001,21.5265,21.487,21.5265,10200.0
2007-08-02 12:15:00,32.68,32.68,32.62,32.62,9600.0,21.5199,21.5199,21.4804,21.4804,9600.0
2007-08-02 12:20:00,32.63,32.63,32.6,32.63,5900.0,21.487,21.487,21.4672,21.487,5900.0
2007-08-02 12:25:00,32.64,32.65,32.62,32.62,7100.0,21.4935,21.5001,21.4804,21.4804,7100.0
2007-08-02 12:30:00,32.61,32.62,32.55,32.56,10100.0,21.4738,21.4804,21.4343,21.4409,10100.0
2007-08-02 12:35:00,32.56,32.58,32.55,32.58,5400.0,21.4409,21.454,21.4343,21.454,5400.0
2007-08-02 12:40:00,32.57,32.58,32.56,32.56,3500.0,21.4475,21.454,21.4409,21.4409,3500.0
2007-08-02 12:45:00,32.55,32.56,32.51,32.52,9500.0,21.4343,21.4409,21.4079,21.4145,9500.0
2007-08-02 12:50:00,32.52,32.52,32.47,32.49,12400.0,21.4145,21.4145,21.3816,21.3948,12400.0
2007-08-02 12:55:00,32.49,32.5,32.46,32.46,6900.0,21.3948,21.4014,21.375,21.375,6900.0
2007-08-02 13:00:00,32.46,32.47,32.39,32.41,15600.0,21.375,21.3816,21.3289,21.3421,15600.0
2007-08-02 13:05:00,32.42,32.44,32.38,32.43,14200.0,21.3487,21.3618,21.3223,21.3553,14200.0
2007-08-02 13:10:00,32.44,32.45,32.39,32.41,7800.0,21.3618,21.3684,21.3289,21.3421,7800.0
2007-08-02 13:15:00,32.41,32.46,32.35,32.46,11000.0,21.3421,21.375,21.3026,21.375,11000.0
2007-08-02 13:20:00,32.46,32.46,32.38,32.41,11800.0,21.375,21.375,21.3223,21.3421,11800.0
2007-08-02 13:25:00,32.4,32.44,32.39,32.42,6800.0,21.3355,21.3618,21.3289,21.3487,6800.0
2007-08-02 13:30:00,32.44,32.6,32.44,32.59,12000.0,21.3618,21.4672,21.3618,21.4606,12000.0
2007-08-02 13:35:00,32.58,32.59,32.52,32.55,9200.0,21.454,21.4606,21.4145,21.4343,9200.0
2007-08-02 13:40:00,32.55,32.62,32.55,32.62,4900.0,21.4343,21.4804,21.4343,21.4804,4900.0
2007-08-02 13:45:00,32.62,32.63,32.46,32.46,9500.0,21.4804,21.487,21.375,21.375,9500.0
2007-08-02 13:50:00,32.45,32.61,32.45,32.6,11600.0,21.3684,21.4738,21.3684,21.4672,11600.0
2007-08-02 13:55:00,32.61,32.64,32.59,32.59,21300.0,21.4738,21.4935,21.4606,21.4606,21300.0
2007-08-02 14:00:00,32.6,32.67,32.56,32.6,25100.0,21.4672,21.5133,21.4409,21.4672,25100.0
2007-08-02 14:05:00,32.6,32.67,32.6,32.64,6000.0,21.4672,21.5133,21.4672,21.4935,6000.0
2007-08-02 14:10:00,32.63,32.65,32.58,32.6,6400.0,21.487,21.5001,21.454,21.4672,6400.0
2007-08-02 14:15:00,32.6,32.6,32.5,32.54,11200.0,21.4672,21.4672,21.4014,21.4277,11200.0
2007-08-02 14:20:00,32.54,32.58,32.54,32.56,5600.0,21.4277,21.454,21.4277,21.4409,5600.0
2007-08-02 14:25:00,32.56,32.57,32.5,32.52,16000.0,21.4409,21.4475,21.4014,21.4145,16000.0
2007-08-02 14:30:00,32.53,32.59,32.53,32.56,17900.0,21.4211,21.4606,21.4211,21.4409,17900.0
2007-08-02 14:35:00,32.55,32.59,32.55,32.55,24500.0,21.4343,21.4606,21.4343,21.4343,24500.0
2007-08-02 14:40:00,32.55,32.58,32.51,32.51,12500.0,21.4343,21.454,21.4079,21.4079,12500.0
2007-08-02 14:45:00,32.52,32.6,32.51,32.59,6100.0,21.4145,21.4672,21.4079,21.4606,6100.0
2007-08-02 14:50:00,32.6,32.62,32.58,32.6,8200.0,21.4672,21.4804,21.454,21.4672,8200.0
2007-08-02 14:55:00,32.59,32.61,32.55,32.6,12600.0,21.4606,21.4738,21.4343,21.4672,12600.0
2007-08-02 15:00:00,32.6,32.6,32.53,32.6,11500.0,21.4672,21.4672,21.4211,21.4672,11500.0
2007-08-02 15:05:00,32.6,32.64,32.54,32.64,7200.0,21.4672,21.4935,21.4277,21.4935,7200.0
2007-08-02 15:10:00,32.64,32.69,32.62,32.63,10300.0,21.4935,21.5265,21.4804,21.487,10300.0
2007-08-02 15:15:00,32.64,32.65,32.57,32.58,5700.0,21.4935,21.5001,21.4475,21.454,5700.0
2007-08-02 15:20:00,32.58,32.64,32.58,32.64,12000.0,21.454,21.4935,21.454,21.4935,12000.0
2007-08-02 15:25:00,32.65,32.85,32.63,32.8,22500.0,21.5001,21.6318,21.487,21.5989,22500.0
2007-08-02 15:30:00,32.8,32.81,32.71,32.71,26100.0,21.5989,21.6055,21.5396,21.5396,26100.0
2007-08-02 15:35:00,32.71,32.75,32.7,32.73,19700.0,21.5396,21.566,21.5331,21.5528,19700.0
2007-08-02 15:40:00,32.75,32.75,32.65,32.65,12700.0,21.566,21.566,21.5001,21.5001,12700.0
2007-08-02 15:45:00,32.65,32.74,32.63,32.74,19500.0,21.5001,21.5594,21.487,21.5594,19500.0
2007-08-02 15:50:00,32.75,32.76,32.71,32.73,31100.0,21.566,21.5726,21.5396,21.5528,31100.0
2007-08-02 15:55:00,32.73,32.78,32.73,32.78,23700.0,21.5528,21.5857,21.5528,21.5857,23700.0
2007-08-03 09:30:00,32.89,32.97,32.74,32.82,14300.0,21.6582,21.7109,21.5594,21.6121,14300.0
2007-08-03 09:35:00,32.83,32.92,32.78,32.92,12700.0,21.6187,21.6779,21.5857,21.6779,12700.0
2007-08-03 09:40:00,32.91,32.91,32.83,32.86,10200.0,21.6713,21.6713,21.6187,21.6384,10200.0
2007-08-03 09:45:00,32.86,32.88,32.82,32.83,11300.0,21.6384,21.6516,21.6121,21.6187,11300.0
2007-08-03 09:50:00,32.84,32.87,32.76,32.86,29600.0,21.6252,21.645,21.5726,21.6384,29600.0
2007-08-03 09:55:00,32.85,32.9,32.79,32.86,35400.0,21.6318,21.6648,21.5923,21.6384,35400.0
2007-08-03 10:00:00,32.86,32.93,32.73,32.75,39800.0,21.6384,21.6845,21.5528,21.566,39800.0
2007-08-03 10:05:00,32.75,32.83,32.73,32.8,20800.0,21.566,21.6187,21.5528,21.5989,20800.0
2007-08-03 10:10:00,32.78,32.8,32.7,32.72,13800.0,21.5857,21.5989,21.5331,21.5462,13800.0
2007-08-03 10:15:00,32.71,32.71,32.59,32.59,12700.0,21.5396,21.5396,21.4606,21.4606,12700.0
2007-08-03 10:20:00,32.59,32.6,32.46,32.53,29400.0,21.4606,21.4672,21.375,21.4211,29400.0
2007-08-03 10:25:00,32.51,32.58,32.49,32.57,24400.0,21.4079,21.454,21.3948,21.4475,24400.0
2007-08-03 10:30:00,32.55,32.67,32.55,32.58,17700.0,21.4343,21.5133,21.4343,21.454,17700.0
2007-08-03 10:35:00,32.58,32.64,32.55,32.56,69100.0,21.454,21.4935,21.4343,21.4409,69100.0
2007-08-03 10:40:00,32.56,32.57,32.5,32.51,4800.0,21.4409,21.4475,21.4014,21.4079,4800.0
2007-08-03 10:45:00,32.51,32.51,32.47,32.5,23200.0,21.4079,21.4079,21.3816,21.4014,23200.0
2007-08-03 10:50:00,32.49,32.59,32.49,32.59,13900.0,21.3948,21.4606,21.3948,21.4606,13900.0
2007-08-03 10:55:00,32.59,32.62,32.54,32.58,18100.0,21.4606,21.4804,21.4277,21.454,18100.0
2007-08-03 11:00:00,32.58,32.63,32.57,32.62,13000.0,21.454,21.487,21.4475,21.4804,13000.0
2007-08-03 11:05:00,32.62,32.62,32.56,32.58,6500.0,21.4804,21.4804,21.4409,21.454,6500.0
2007-08-03 11:10:00,32.55,32.66,32.53,32.65,9200.0,21.4343,21.5067,21.4211,21.5001,9200.0
2007-08-03 11:15:00,32.63,32.63,32.51,32.53,18800.0,21.487,21.487,21.4079,21.4211,18800.0
2007-08-03 11:20:00,32.54,32.57,32.53,32.56,12300.0,21.4277,21.4475,21.4211,21.4409,12300.0
2007-08-03 11:25:00,32.56,32.67,32.55,32.58,20400.0,21.4409,21.5133,21.4343,21.454,20400.0
2007-08-03 11:30:00,32.56,32.58,32.5,32.53,11500.0,21.4409,21.454,21.4014,21.4211,11500.0
2007-08-03 11:35:00,32.53,32.53,32.46,32.48,9700.0,21.4211,21.4211,21.375,21.3882,9700.0
2007-08-03 11:40:00,32.49,32.5,32.43,32.47,31400.0,21.3948,21.4014,21.3553,21.3816,31400.0
2007-08-03 11:45:00,32.49,32.56,32.47,32.54,15300.0,21.3948,21.4409,21.3816,21.4277,15300.0
2007-08-03 11:50:00,32.55,32.56,32.5,32.56,15400.0,21.4343,21.4409,21.4014,21.4409,15400.0
2007-08-03 11:55:00,32.55,32.56,32.52,32.53,13300.0,21.4343,21.4409,21.4145,21.4211,13300.0
2007-08-03 12:00:00,32.55,32.6,32.52,32.55,27800.0,21.4343,21.4672,21.4145,21.4343,27800.0
2007-08-03 12:05:00,32.54,32.54,32.45,32.51,26400.0,21.4277,21.4277,21.3684,21.4079,26400.0
2007-08-03 12:10:00,32.51,32.52,32.41,32.47,14200.0,21.4079,21.4145,21.3421,21.3816,14200.0
2007-08-03 12:15:00,32.45,32.48,32.43,32.45,8800.0,21.3684,21.3882,21.3553,21.3684,8800.0
2007-08-03 12:20:00,32.43,32.46,32.41,32.46,15400.0,21.3553,21.375,21.3421,21.375,15400.0
2007-08-03 12:25:00,32.45,32.45,32.41,32.42,8400.0,21.3684,21.3684,21.3421,21.3487,8400.0
2007-08-03 12:30:00,32.43,32.5,32.42,32.47,16400.0,21.3553,21.4014,21.3487,21.3816,16400.0
2007-08-03 12:35:00,32.47,32.53,32.46,32.51,25100.0,21.3816,21.4211,21.375,21.4079,25100.0
2007-08-03 12:40:00,32.5,32.53,32.48,32.51,15100.0,21.4014,21.4211,21.3882,21.4079,15100.0
2007-08-03 12:45:00,32.5,32.5,32.4,32.41,5500.0,21.4014,21.4014,21.3355,21.3421,5500.0
2007-08-03 12:50:00,32.41,32.42,32.37,32.38,18700.0,21.3421,21.3487,21.3158,21.3223,18700.0
2007-08-03 12:55:00,32.38,32.4,32.32,32.38,14400.0,21.3223,21.3355,21.2828,21.3223,14400.0
2007-08-03 13:00:00,32.39,32.42,32.38,32.41,13700.0,21.3289,21.3487,21.3223,21.3421,13700.0
2007-08-03 13:05:00,32.41,32.44,32.35,32.42,25800.0,21.3421,21.3618,21.3026,21.3487,25800.0
2007-08-03 13:10:00,32.42,32.44,32.4,32.44,4200.0,21.3487,21.3618,21.3355,21.3618,4200.0
2007-08-03 13:15:00,32.44,32.45,32.41,32.42,13100.0,21.3618,21.3684,21.3421,21.3487,13100.0
2007-08-03 13:20:00,32.43,32.44,32.41,32.43,9100.0,21.3553,21.3618,21.3421,21.3553,9100.0
2007-08-03 13:25:00,32.44,32.49,32.44,32.48,5600.0,21.3618,21.3948,21.3618,21.3882,5600.0
2007-08-03 13:30:00,32.47,32.48,32.44,32.45,8600.0,21.3816,21.3882,21.3618,21.3684,8600.0
2007-08-03 13:35:00,32.46,32.47,32.45,32.46,12200.0,21.375,21.3816,21.3684,21.375,12200.0
2007-08-03 13:40:00,32.45,32.48,32.43,32.46,18500.0,21.3684,21.3882,21.3553,21.375,18500.0
2007-08-03 13:45:00,32.45,32.45,32.4,32.42,16300.0,21.3684,21.3684,21.3355,21.3487,16300.0
2007-08-03 13:50:00,32.42,32.45,32.41,32.44,7800.0,21.3487,21.3684,21.3421,21.3618,7800.0
2007-08-03 13:55:00,32.44,32.45,32.41,32.43,14900.0,21.3618,21.3684,21.3421,21.3553,14900.0
2007-08-03 14:00:00,32.44,32.51,32.42,32.5,31600.0,21.3618,21.4079,21.3487,21.4014,31600.0
2007-08-03 14:05:00,32.49,32.49,32.41,32.43,13100.0,21.3948,21.3948,21.3421,21.3553,13100.0
2007-08-03 14:10:00,32.43,32.43,32.36,32.36,9900.0,21.3553,21.3553,21.3092,21.3092,9900.0
2007-08-03 14:15:00,32.38,32.4,32.27,32.34,17100.0,21.3223,21.3355,21.2499,21.296,17100.0
2007-08-03 14:20:00,32.34,32.34,32.27,32.28,20300.0,21.296,21.296,21.2499,21.2565,20300.0
2007-08-03 14:25:00,32.28,32.28,32.14,32.16,24800.0,21.2565,21.2565,21.1643,21.1775,24800.0
2007-08-03 14:30:00,32.16,32.24,32.14,32.18,16100.0,21.1775,21.2301,21.1643,21.1906,16100.0
2007-08-03 14:35:00,32.19,32.26,32.19,32.21,16900.0,21.1972,21.2433,21.1972,21.2104,16900.0
2007-08-03 14:40:00,32.22,32.29,32.22,32.29,15600.0,21.217,21.2631,21.217,21.2631,15600.0
2007-08-03 14:45:00,32.28,32.28,32.14,32.14,10900.0,21.2565,21.2565,21.1643,21.1643,10900.0
2007-08-03 14:50:00,32.14,32.25,32.13,32.15,19800.0,21.1643,21.2367,21.1577,21.1709,19800.0
2007-08-03 14:55:00,32.14,32.22,32.11,32.19,22500.0,21.1643,21.217,21.1445,21.1972,22500.0
2007-08-03 15:00:00,32.16,32.2,32.12,32.15,20300.0,21.1775,21.2038,21.1511,21.1709,20300.0
2007-08-03 15:05:00,32.16,32.18,32.12,32.13,18900.0,21.1775,21.1906,21.1511,21.1577,18900.0
2007-08-03 15:10:00,32.13,32.23,32.11,32.19,17900.0,21.1577,21.2236,21.1445,21.1972,17900.0
2007-08-03 15:15:00,32.21,32.26,32.15,32.24,16900.0,21.2104,21.2433,21.1709,21.2301,16900.0
2007-08-03 15:20:00,32.23,32.25,32.15,32.19,14200.0,21.2236,21.2367,21.1709,21.1972,14200.0
2007-08-03 15:25:00,32.21,32.23,32.13,32.15,19300.0,21.2104,21.2236,21.1577,21.1709,19300.0
2007-08-03 15:30:00,32.13,32.14,32.06,32.09,29600.0,21.1577,21.1643,21.1116,21.1314,29600.0
2007-08-03 15:35:00,32.11,32.12,31.94,31.96,40500.0,21.1445,21.1511,21.0326,21.0458,40500.0
2007-08-03 15:40:00,31.96,31.96,31.8,31.83,38800.0,21.0458,21.0458,20.9404,20.9602,38800.0
2007-08-03 15:45:00,31.83,31.87,31.81,31.84,25700.0,20.9602,20.9865,20.947,20.9667,25700.0
2007-08-03 15:50:00,31.84,31.84,31.73,31.76,31700.0,20.9667,20.9667,20.8943,20.9141,31700.0
2007-08-03 15:55:00,31.76,31.8,31.73,31.73,42000.0,20.9141,20.9404,20.8943,20.8943,42000.0
2007-08-06 09:30:00,31.87,32.0,31.8,31.85,20900.0,20.9865,21.0721,20.9404,20.9733,20900.0
2007-08-06 09:35:00,31.86,31.86,31.59,31.66,19100.0,20.9799,20.9799,20.8021,20.8482,19100.0
2007-08-06 09:40:00,31.68,31.84,31.52,31.53,25700.0,20.8614,20.9667,20.756,20.7626,25700.0
2007-08-06 09:45:00,31.51,31.56,31.35,31.47,23300.0,20.7494,20.7824,20.6441,20.7231,23300.0
2007-08-06 09:50:00,31.45,31.56,31.38,31.53,24700.0,20.7099,20.7824,20.6638,20.7626,24700.0
2007-08-06 09:55:00,31.54,31.85,31.54,31.85,26000.0,20.7692,20.9733,20.7692,20.9733,26000.0
2007-08-06 10:00:00,31.85,31.96,31.83,31.85,25900.0,20.9733,21.0458,20.9602,20.9733,25900.0
2007-08-06 10:05:00,31.84,31.88,31.76,31.83,14300.0,20.9667,20.9931,20.9141,20.9602,14300.0
2007-08-06 10:10:00,31.82,31.82,31.71,31.75,9200.0,20.9536,20.9536,20.8811,20.9075,9200.0
2007-08-06 10:15:00,31.76,31.92,31.76,31.82,24400.0,20.9141,21.0194,20.9141,20.9536,24400.0
2007-08-06 10:20:00,31.82,31.84,31.71,31.71,12200.0,20.9536,20.9667,20.8811,20.8811,12200.0
2007-08-06 10:25:00,31.73,31.79,31.7,31.75,11400.0,20.8943,20.9338,20.8746,20.9075,11400.0
2007-08-06 10:30:00,31.71,31.78,31.7,31.75,12000.0,20.8811,20.9272,20.8746,20.9075,12000.0
2007-08-06 10:35:00,31.75,31.83,31.75,31.78,22100.0,20.9075,20.9602,20.9075,20.9272,22100.0
2007-08-06 10:40:00,31.79,31.81,31.7,31.7,22500.0,20.9338,20.947,20.8746,20.8746,22500.0
2007-08-06 10:45:00,31.72,31.75,31.67,31.68,31100.0,20.8877,20.9075,20.8548,20.8614,31100.0
2007-08-06 10:50:00,31.68,31.72,31.63,31.7,17600.0,20.8614,20.8877,20.8285,20.8746,17600.0
2007-08-06 10:55:00,31.69,31.7,31.58,31.67,32900.0,20.868,20.8746,20.7955,20.8548,32900.0
2007-08-06 11:00:00,31.66,31.69,31.56,31.58,27000.0,20.8482,20.868,20.7824,20.7955,27000.0
2007-08-06 11:05:00,31.58,31.79,31.58,31.64,48200.0,20.7955,20.9338,20.7955,20.835,48200.0
2007-08-06 11:10:00,31.65,31.8,31.65,31.78,13100.0,20.8416,20.9404,20.8416,20.9272,13100.0
2007-08-06 11:15:00,31.79,31.86,31.78,31.83,9200.0,20.9338,20.9799,20.9272,20.9602,9200.0
2007-08-06 11:20:00,31.85,31.86,31.78,31.83,16900.0,20.9733,20.9799,20.9272,20.9602,16900.0
2007-08-06 11:25:00,31.82,31.84,31.74,31.75,19100.0,20.9536,20.9667,20.9009,20.9075,19100.0
2007-08-06 11:30:00,31.75,31.79,31.72,31.74,11700.0,20.9075,20.9338,20.8877,20.9009,11700.0
2007-08-06 11:35:00,31.73,31.75,31.7,31.73,5200.0,20.8943,20.9075,20.8746,20.8943,5200.0
2007-08-06 11:40:00,31.73,31.74,31.7,31.73,7000.0,20.8943,20.9009,20.8746,20.8943,7000.0
2007-08-06 11:45:00,31.73,31.81,31.73,31.76,17400.0,20.8943,20.947,20.8943,20.9141,17400.0
2007-08-06 11:50:00,31.78,31.79,31.71,31.72,44500.0,20.9272,20.9338,20.8811,20.8877,44500.0
2007-08-06 11:55:00,31.71,31.74,31.7,31.7,17300.0,20.8811,20.9009,20.8746,20.8746,17300.0
2007-08-06 12:00:00,31.69,31.71,31.65,31.67,15700.0,20.868,20.8811,20.8416,20.8548,15700.0
2007-08-06 12:05:00,31.67,31.74,31.65,31.74,19400.0,20.8548,20.9009,20.8416,20.9009,19400.0
2007-08-06 12:10:00,31.72,31.73,31.67,31.71,13700.0,20.8877,20.8943,20.8548,20.8811,13700.0
2007-08-06 12:15:00,31.71,31.71,31.64,31.64,18800.0,20.8811,20.8811,20.835,20.835,18800.0
2007-08-06 12:20:00,31.66,31.66,31.64,31.65,5800.0,20.8482,20.8482,20.835,20.8416,5800.0
2007-08-06 12:25:00,31.64,31.7,31.63,31.66,11400.0,20.835,20.8746,20.8285,20.8482,11400.0
2007-08-06 12:30:00,31.66,31.69,31.64,31.66,11200.0,20.8482,20.868,20.835,20.8482,11200.0
2007-08-06 12:35:00,31.67,31.75,31.66,31.75,9900.0,20.8548,20.9075,20.8482,20.9075,9900.0
2007-08-06 12:40:00,31.75,31.76,31.73,31.74,7300.0,20.9075,20.9141,20.8943,20.9009,7300.0
2007-08-06 12:45:00,31.75,31.85,31.73,31.84,9900.0,20.9075,20.9733,20.8943,20.9667,9900.0
2007-08-06 12:50:00,31.86,31.96,31.84,31.87,13700.0,20.9799,21.0458,20.9667,20.9865,13700.0
2007-08-06 12:55:00,31.88,31.89,31.86,31.86,4100.0,20.9931,20.9997,20.9799,20.9799,4100.0
2007-08-06 13:00:00,31.86,31.87,31.8,31.8,9900.0,20.9799,20.9865,20.9404,20.9404,9900.0
2007-08-06 13:05:00,31.83,31.83,31.72,31.72,12400.0,20.9602,20.9602,20.8877,20.8877,12400.0
2007-08-06 13:10:00,31.72,31.73,31.7,31.7,10200.0,20.8877,20.8943,20.8746,20.8746,10200.0
2007-08-06 13:15:00,31.7,31.74,31.69,31.72,7100.0,20.8746,20.9009,20.868,20.8877,7100.0
2007-08-06 13:20:00,31.73,31.76,31.72,31.76,7300.0,20.8943,20.9141,20.8877,20.9141,7300.0
2007-08-06 13:25:00,31.79,31.8,31.73,31.75,15500.0,20.9338,20.9404,20.8943,20.9075,15500.0
2007-08-06 13:30:00,31.73,31.75,31.7,31.73,10400.0,20.8943,20.9075,20.8746,20.8943,10400.0
2007-08-06 13:35:00,31.72,31.72,31.66,31.66,15600.0,20.8877,20.8877,20.8482,20.8482,15600.0
2007-08-06 13:40:00,31.7,31.74,31.66,31.68,10000.0,20.8746,20.9009,20.8482,20.8614,10000.0
2007-08-06 13:45:00,31.68,31.68,31.62,31.63,16900.0,20.8614,20.8614,20.8219,20.8285,16900.0
2007-08-06 13:50:00,31.64,31.67,31.62,31.67,4000.0,20.835,20.8548,20.8219,20.8548,4000.0
2007-08-06 13:55:00,31.66,31.67,31.61,31.61,8000.0,20.8482,20.8548,20.8153,20.8153,8000.0
2007-08-06 14:00:00,31.63,31.67,31.61,31.63,8800.0,20.8285,20.8548,20.8153,20.8285,8800.0
2007-08-06 14:05:00,31.62,31.75,31.62,31.75,13300.0,20.8219,20.9075,20.8219,20.9075,13300.0
2007-08-06 14:10:00,31.76,31.81,31.7,31.8,13300.0,20.9141,20.947,20.8746,20.9404,13300.0
2007-08-06 14:15:00,31.85,31.89,31.78,31.82,19900.0,20.9733,20.9997,20.9272,20.9536,19900.0
2007-08-06 14:20:00,31.83,31.86,31.74,31.75,22800.0,20.9602,20.9799,20.9009,20.9075,22800.0
2007-08-06 14:25:00,31.75,31.76,31.71,31.73,15100.0,20.9075,20.9141,20.8811,20.8943,15100.0
2007-08-06 14:30:00,31.74,31.75,31.7,31.71,14900.0,20.9009,20.9075,20.8746,20.8811,14900.0
2007-08-06 14:35:00,31.71,31.83,31.71,31.81,15000.0,20.8811,20.9602,20.8811,20.947,15000.0
2007-08-06 14:40:00,31.81,31.86,31.75,31.83,41700.0,20.947,20.9799,20.9075,20.9602,41700.0
2007-08-06 14:45:00,31.83,31.86,31.79,31.81,8500.0,20.9602,20.9799,20.9338,20.947,8500.0
2007-08-06 14:50:00,31.82,31.84,31.79,31.83,7800.0,20.9536,20.9667,20.9338,20.9602,7800.0
2007-08-06 14:55:00,31.83,31.83,31.75,31.81,15300.0,20.9602,20.9602,20.9075,20.947,15300.0
2007-08-06 15:00:00,31.81,31.85,31.76,31.82,22900.0,20.947,20.9733,20.9141,20.9536,22900.0
2007-08-06 15:05:00,31.79,31.84,31.75,31.84,24200.0,20.9338,20.9667,20.9075,20.9667,24200.0
2007-08-06 15:10:00,31.81,31.85,31.78,31.81,30200.0,20.947,20.9733,20.9272,20.947,30200.0
2007-08-06 15:15:00,31.84,31.84,31.73,31.76,26000.0,20.9667,20.9667,20.8943,20.9141,26000.0
2007-08-06 15:20:00,31.74,31.78,31.69,31.75,25800.0,20.9009,20.9272,20.868,20.9075,25800.0
2007-08-06 15:25:00,31.75,31.8,31.75,31.8,10600.0,20.9075,20.9404,20.9075,20.9404,10600.0
2007-08-06 15:30:00,31.79,31.85,31.77,31.79,23900.0,20.9338,20.9733,20.9206,20.9338,23900.0
2007-08-06 15:35:00,31.8,31.87,31.78,31.81,24200.0,20.9404,20.9865,20.9272,20.947,24200.0
2007-08-06 15:40:00,31.83,32.01,31.83,31.94,51500.0,20.9602,21.0787,20.9602,21.0326,51500.0
2007-08-06 15:45:00,31.95,32.1,31.95,31.98,57900.0,21.0392,21.138,21.0392,21.0589,57900.0
2007-08-06 15:50:00,32.0,32.0,31.82,31.85,80500.0,21.0721,21.0721,20.9536,20.9733,80500.0
2007-08-06 15:55:00,31.85,31.9,31.83,31.88,64100.0,20.9733,21.0063,20.9602,20.9931,64100.0
2007-08-07 09:30:00,31.72,31.78,31.36,31.47,42700.0,20.8877,20.9272,20.6507,20.7231,42700.0
2007-08-07 09:35:00,31.45,31.73,31.45,31.61,66400.0,20.7099,20.8943,20.7099,20.8153,66400.0
2007-08-07 09:40:00,31.6,31.65,31.47,31.64,13800.0,20.8087,20.8416,20.7231,20.835,13800.0
2007-08-07 09:45:00,31.63,31.7,31.55,31.68,21300.0,20.8285,20.8746,20.7758,20.8614,21300.0
2007-08-07 09:50:00,31.68,31.92,31.68,31.75,35500.0,20.8614,21.0194,20.8614,20.9075,35500.0
2007-08-07 09:55:00,31.72,31.75,31.58,31.74,39500.0,20.8877,20.9075,20.7955,20.9009,39500.0
2007-08-07 10:00:00,31.72,31.81,31.72,31.81,11800.0,20.8877,20.947,20.8877,20.947,11800.0
2007-08-07 10:05:00,31.81,31.92,31.81,31.91,20900.0,20.947,21.0194,20.947,21.0128,20900.0
2007-08-07 10:10:00,31.91,31.95,31.87,31.94,15900.0,21.0128,21.0392,20.9865,21.0326,15900.0
2007-08-07 10:15:00,31.95,32.0,31.89,31.9,23800.0,21.0392,21.0721,20.9997,21.0063,23800.0
2007-08-07 10:20:00,31.87,31.91,31.87,31.89,17100.0,20.9865,21.0128,20.9865,20.9997,17100.0
2007-08-07 10:25:00,31.91,31.94,31.89,31.9,12900.0,21.0128,21.0326,20.9997,21.0063,12900.0
2007-08-07 10:30:00,31.9,31.97,31.89,31.95,16900.0,21.0063,21.0523,20.9997,21.0392,16900.0
2007-08-07 10:35:00,31.95,31.95,31.88,31.88,15600.0,21.0392,21.0392,20.9931,20.9931,15600.0
2007-08-07 10:40:00,31.88,31.89,31.8,31.88,14000.0,20.9931,20.9997,20.9404,20.9931,14000.0
2007-08-07 10:45:00,31.88,31.94,31.87,31.94,7300.0,20.9931,21.0326,20.9865,21.0326,7300.0
2007-08-07 10:50:00,31.94,31.98,31.91,31.93,11700.0,21.0326,21.0589,21.0128,21.026,11700.0
2007-08-07 10:55:00,31.91,31.91,31.88,31.88,5800.0,21.0128,21.0128,20.9931,20.9931,5800.0
2007-08-07 11:00:00,31.86,31.88,31.85,31.87,9500.0,20.9799,20.9931,20.9733,20.9865,9500.0
2007-08-07 11:05:00,31.87,31.88,31.73,31.75,13100.0,20.9865,20.9931,20.8943,20.9075,13100.0
2007-08-07 11:10:00,31.74,31.76,31.73,31.76,5900.0,20.9009,20.9141,20.8943,20.9141,5900.0
2007-08-07 11:15:00,31.75,31.78,31.72,31.77,9600.0,20.9075,20.9272,20.8877,20.9206,9600.0
2007-08-07 11:20:00,31.77,31.89,31.77,31.8,30700.0,20.9206,20.9997,20.9206,20.9404,30700.0
2007-08-07 11:25:00,31.79,31.79,31.77,31.79,3200.0,20.9338,20.9338,20.9206,20.9338,3200.0
2007-08-07 11:30:00,31.79,31.81,31.78,31.8,9900.0,20.9338,20.947,20.9272,20.9404,9900.0
2007-08-07 11:35:00,31.8,31.8,31.76,31.77,8700.0,20.9404,20.9404,20.9141,20.9206,8700.0
2007-08-07 11:40:00,31.77,31.84,31.77,31.84,10100.0,20.9206,20.9667,20.9206,20.9667,10100.0
2007-08-07 11:45:00,31.84,31.9,31.84,31.89,5900.0,20.9667,21.0063,20.9667,20.9997,5900.0
2007-08-07 11:50:00,31.88,31.93,31.87,31.93,3600.0,20.9931,21.026,20.9865,21.026,3600.0
2007-08-07 11:55:00,31.93,31.93,31.78,31.78,8200.0,21.026,21.026,20.9272,20.9272,8200.0
2007-08-07 12:00:00,31.79,31.86,31.78,31.86,9300.0,20.9338,20.9799,20.9272,20.9799,9300.0
2007-08-07 12:05:00,31.84,31.88,31.83,31.83,8800.0,20.9667,20.9931,20.9602,20.9602,8800.0
2007-08-07 12:10:00,31.83,31.84,31.78,31.78,11600.0,20.9602,20.9667,20.9272,20.9272,11600.0
2007-08-07 12:15:00,31.8,31.81,31.79,31.79,11300.0,20.9404,20.947,20.9338,20.9338,11300.0
2007-08-07 12:20:00,31.79,31.82,31.78,31.78,10700.0,20.9338,20.9536,20.9272,20.9272,10700.0
2007-08-07 12:25:00,31.77,31.79,31.77,31.79,7500.0,20.9206,20.9338,20.9206,20.9338,7500.0
2007-08-07 12:30:00,31.79,31.84,31.79,31.84,37600.0,20.9338,20.9667,20.9338,20.9667,37600.0
2007-08-07 12:35:00,31.85,31.85,31.78,31.82,31200.0,20.9733,20.9733,20.9272,20.9536,31200.0
2007-08-07 12:40:00,31.82,31.88,31.82,31.84,11300.0,20.9536,20.9931,20.9536,20.9667,11300.0
2007-08-07 12:45:00,31.83,31.84,31.82,31.83,7500.0,20.9602,20.9667,20.9536,20.9602,7500.0
2007-08-07 12:50:00,31.83,31.84,31.82,31.83,10100.0,20.9602,20.9667,20.9536,20.9602,10100.0
2007-08-07 12:55:00,31.82,31.82,31.75,31.77,11800.0,20.9536,20.9536,20.9075,20.9206,11800.0
2007-08-07 13:00:00,31.76,31.87,31.75,31.85,21900.0,20.9141,20.9865,20.9075,20.9733,21900.0
2007-08-07 13:05:00,31.87,31.87,31.73,31.76,35100.0,20.9865,20.9865,20.8943,20.9141,35100.0
2007-08-07 13:10:00,31.76,31.81,31.68,31.76,19100.0,20.9141,20.947,20.8614,20.9141,19100.0
2007-08-07 13:15:00,31.75,31.78,31.75,31.76,4000.0,20.9075,20.9272,20.9075,20.9141,4000.0
2007-08-07 13:20:00,31.76,31.81,31.76,31.8,14000.0,20.9141,20.947,20.9141,20.9404,14000.0
2007-08-07 13:25:00,31.81,31.87,31.81,31.86,17200.0,20.947,20.9865,20.947,20.9799,17200.0
2007-08-07 13:30:00,31.87,31.9,31.77,31.81,19800.0,20.9865,21.0063,20.9206,20.947,19800.0
2007-08-07 13:35:00,31.82,31.84,31.81,31.82,13400.0,20.9536,20.9667,20.947,20.9536,13400.0
2007-08-07 13:40:00,31.82,31.84,31.74,31.75,15800.0,20.9536,20.9667,20.9009,20.9075,15800.0
2007-08-07 13:45:00,31.74,31.78,31.74,31.75,13000.0,20.9009,20.9272,20.9009,20.9075,13000.0
2007-08-07 13:50:00,31.77,31.77,31.75,31.75,17700.0,20.9206,20.9206,20.9075,20.9075,17700.0
2007-08-07 13:55:00,31.76,31.78,31.75,31.77,9100.0,20.9141,20.9272,20.9075,20.9206,9100.0
2007-08-07 14:00:00,31.77,31.78,31.7,31.71,10300.0,20.9206,20.9272,20.8746,20.8811,10300.0
2007-08-07 14:05:00,31.7,31.76,31.7,31.76,18200.0,20.8746,20.9141,20.8746,20.9141,18200.0
2007-08-07 14:10:00,31.76,31.83,31.68,31.7,19300.0,20.9141,20.9602,20.8614,20.8746,19300.0
2007-08-07 14:15:00,31.66,31.68,31.44,31.49,33100.0,20.8482,20.8614,20.7033,20.7363,33100.0
2007-08-07 14:20:00,31.49,31.58,31.41,31.49,49300.0,20.7363,20.7955,20.6836,20.7363,49300.0
2007-08-07 14:25:00,31.48,31.54,31.34,31.36,25500.0,20.7297,20.7692,20.6375,20.6507,25500.0
2007-08-07 14:30:00,31.36,31.39,31.19,31.25,36000.0,20.6507,20.6704,20.5387,20.5782,36000.0
2007-08-07 14:35:00,31.26,31.34,31.18,31.29,31400.0,20.5848,20.6375,20.5321,20.6046,31400.0
2007-08-07 14:40:00,31.3,31.43,31.27,31.38,26900.0,20.6112,20.6968,20.5914,20.6638,26900.0
2007-08-07 14:45:00,31.37,31.51,31.34,31.51,16400.0,20.6572,20.7494,20.6375,20.7494,16400.0
2007-08-07 14:50:00,31.49,31.59,31.44,31.54,14600.0,20.7363,20.8021,20.7033,20.7692,14600.0
2007-08-07 14:55:00,31.56,31.75,31.5,31.75,29700.0,20.7824,20.9075,20.7429,20.9075,29700.0
2007-08-07 15:00:00,31.75,31.81,31.69,31.81,34600.0,20.9075,20.947,20.868,20.947,34600.0
2007-08-07 15:05:00,31.79,31.83,31.72,31.73,28200.0,20.9338,20.9602,20.8877,20.8943,28200.0
2007-08-07 15:10:00,31.73,31.73,31.64,31.67,35800.0,20.8943,20.8943,20.835,20.8548,35800.0
2007-08-07 15:15:00,31.69,31.75,31.61,31.68,26500.0,20.868,20.9075,20.8153,20.8614,26500.0
2007-08-07 15:20:00,31.71,31.78,31.64,31.7,25600.0,20.8811,20.9272,20.835,20.8746,25600.0
2007-08-07 15:25:00,31.7,31.77,31.67,31.74,23600.0,20.8746,20.9206,20.8548,20.9009,23600.0
2007-08-07 15:30:00,31.74,31.76,31.67,31.69,27300.0,20.9009,20.9141,20.8548,20.868,27300.0
2007-08-07 15:35:00,31.7,31.72,31.66,31.7,32200.0,20.8746,20.8877,20.8482,20.8746,32200.0
2007-08-07 15:40:00,31.7,31.72,31.66,31.72,22700.0,20.8746,20.8877,20.8482,20.8877,22700.0
2007-08-07 15:45:00,31.71,31.73,31.62,31.62,29200.0,20.8811,20.8943,20.8219,20.8219,29200.0
2007-08-07 15:50:00,31.62,31.63,31.55,31.55,26300.0,20.8219,20.8285,20.7758,20.7758,26300.0
2007-08-07 15:55:00,31.57,31.61,31.54,31.59,28700.0,20.7889,20.8153,20.7692,20.8021,28700.0
2007-08-08 09:30:00,31.66,31.75,31.5,31.51,22900.0,20.8482,20.9075,20.7429,20.7494,22900.0
2007-08-08 09:35:00,31.5,31.55,31.5,31.5,21900.0,20.7429,20.7758,20.7429,20.7429,21900.0
2007-08-08 09:40:00,31.49,31.55,31.42,31.46,29600.0,20.7363,20.7758,20.6902,20.7165,29600.0
2007-08-08 09:45:00,31.45,31.47,31.35,31.39,17500.0,20.7099,20.7231,20.6441,20.6704,17500.0
2007-08-08 09:50:00,31.38,31.46,31.35,31.4,31300.0,20.6638,20.7165,20.6441,20.677,31300.0
2007-08-08 09:55:00,31.4,31.41,31.29,31.3,39200.0,20.677,20.6836,20.6046,20.6112,39200.0
2007-08-08 10:00:00,31.31,31.45,31.31,31.43,36500.0,20.6177,20.7099,20.6177,20.6968,36500.0
2007-08-08 10:05:00,31.4,31.42,31.27,31.32,35700.0,20.677,20.6902,20.5914,20.6243,35700.0
2007-08-08 10:10:00,31.32,31.39,31.11,31.16,51700.0,20.6243,20.6704,20.486,20.519,51700.0
2007-08-08 10:15:00,31.16,31.25,31.1,31.22,27100.0,20.519,20.5782,20.4795,20.5585,27100.0
2007-08-08 10:20:00,31.23,31.23,31.05,31.09,33300.0,20.5651,20.5651,20.4465,20.4729,33300.0
2007-08-08 10:25:00,31.1,31.1,31.0,31.0,19500.0,20.4795,20.4795,20.4136,20.4136,19500.0
2007-08-08 10:30:00,31.01,31.03,31.0,31.01,14600.0,20.4202,20.4334,20.4136,20.4202,14600.0
2007-08-08 10:35:00,31.01,31.02,30.93,30.93,20600.0,20.4202,20.4268,20.3675,20.3675,20600.0
2007-08-08 10:40:00,30.93,30.95,30.81,30.92,31500.0,20.3675,20.3807,20.2885,20.3609,31500.0
2007-08-08 10:45:00,30.9,30.92,30.82,30.84,33100.0,20.3478,20.3609,20.2951,20.3082,33100.0
2007-08-08 10:50:00,30.85,30.86,30.72,30.73,30300.0,20.3148,20.3214,20.2292,20.2358,30300.0
2007-08-08 10:55:00,30.73,30.73,30.49,30.58,56100.0,20.2358,20.2358,20.0778,20.137,56100.0
2007-08-08 11:00:00,30.58,30.65,30.57,30.6,22100.0,20.137,20.1831,20.1304,20.1502,22100.0
2007-08-08 11:05:00,30.58,30.61,30.58,30.61,22400.0,20.137,20.1568,20.137,20.1568,22400.0
2007-08-08 11:10:00,30.6,30.73,30.6,30.7,23900.0,20.1502,20.2358,20.1502,20.2161,23900.0
2007-08-08 11:15:00,30.71,30.73,30.7,30.72,12500.0,20.2226,20.2358,20.2161,20.2292,12500.0
2007-08-08 11:20:00,30.71,30.71,30.68,30.69,15600.0,20.2226,20.2226,20.2029,20.2095,15600.0
2007-08-08 11:25:00,30.69,30.73,30.61,30.65,16600.0,20.2095,20.2358,20.1568,20.1831,16600.0
2007-08-08 11:30:00,30.66,30.66,30.53,30.53,29400.0,20.1897,20.1897,20.1041,20.1041,29400.0
2007-08-08 11:35:00,30.56,30.57,30.51,30.55,29400.0,20.1239,20.1304,20.0909,20.1173,29400.0
2007-08-08 11:40:00,30.55,30.57,30.55,30.56,18400.0,20.1173,20.1304,20.1173,20.1239,18400.0
2007-08-08 11:45:00,30.56,30.56,30.39,30.4,22400.0,20.1239,20.1239,20.0119,20.0185,22400.0
2007-08-08 11:50:00,30.4,30.43,30.4,30.41,30900.0,20.0185,20.0383,20.0185,20.0251,30900.0
2007-08-08 11:55:00,30.4,30.42,30.37,30.39,19600.0,20.0185,20.0317,19.9987,20.0119,19600.0
2007-08-08 12:00:00,30.38,30.39,30.33,30.35,28600.0,20.0053,20.0119,19.9724,19.9856,28600.0
2007-08-08 12:05:00,30.35,30.37,30.26,30.26,27900.0,19.9856,19.9987,19.9263,19.9263,27900.0
2007-08-08 12:10:00,30.27,30.27,30.14,30.15,31800.0,19.9329,19.9329,19.8473,19.8539,31800.0
2007-08-08 12:15:00,30.15,30.16,30.07,30.08,25800.0,19.8539,19.8605,19.8012,19.8078,25800.0
2007-08-08 12:20:00,30.09,30.16,30.07,30.15,38300.0,19.8144,19.8605,19.8012,19.8539,38300.0
2007-08-08 12:25:00,30.15,30.22,30.15,30.2,14100.0,19.8539,19.9,19.8539,19.8868,14100.0
2007-08-08 12:30:00,30.2,30.25,30.16,30.18,19600.0,19.8868,19.9197,19.8605,19.8736,19600.0
2007-08-08 12:35:00,30.18,30.23,30.18,30.23,16800.0,19.8736,19.9066,19.8736,19.9066,16800.0
2007-08-08 12:40:00,30.23,30.25,30.16,30.16,13500.0,19.9066,19.9197,19.8605,19.8605,13500.0
2007-08-08 12:45:00,30.19,30.21,30.17,30.19,25300.0,19.8802,19.8934,19.867,19.8802,25300.0
2007-08-08 12:50:00,30.19,30.26,30.19,30.24,21600.0,19.8802,19.9263,19.8802,19.9131,21600.0
2007-08-08 12:55:00,30.24,30.25,30.18,30.21,23200.0,19.9131,19.9197,19.8736,19.8934,23200.0
2007-08-08 13:00:00,30.19,30.22,30.19,30.21,15600.0,19.8802,19.9,19.8802,19.8934,15600.0
2007-08-08 13:05:00,30.22,30.31,30.2,30.29,15800.0,19.9,19.9592,19.8868,19.9461,15800.0
2007-08-08 13:10:00,30.29,30.4,30.24,30.35,27000.0,19.9461,20.0185,19.9131,19.9856,27000.0
2007-08-08 13:15:00,30.34,30.36,30.27,30.31,20100.0,19.979,19.9922,19.9329,19.9592,20100.0
2007-08-08 13:20:00,30.3,30.36,30.28,30.35,18800.0,19.9526,19.9922,19.9395,19.9856,18800.0
2007-08-08 13:25:00,30.35,30.42,30.35,30.4,23600.0,19.9856,20.0317,19.9856,20.0185,23600.0
2007-08-08 13:30:00,30.4,30.52,30.4,30.52,17400.0,20.0185,20.0975,20.0185,20.0975,17400.0
2007-08-08 13:35:00,30.53,30.56,30.48,30.56,52700.0,20.1041,20.1239,20.0712,20.1239,52700.0
2007-08-08 13:40:00,30.55,30.58,30.48,30.51,28300.0,20.1173,20.137,20.0712,20.0909,28300.0
2007-08-08 13:45:00,30.51,30.57,30.51,30.57,26800.0,20.0909,20.1304,20.0909,20.1304,26800.0
2007-08-08 13:50:00,30.57,30.63,30.57,30.61,25000.0,20.1304,20.17,20.1304,20.1568,25000.0
2007-08-08 13:55:00,30.61,30.66,30.6,30.64,18000.0,20.1568,20.1897,20.1502,20.1765,18000.0
2007-08-08 14:00:00,30.65,30.68,30.64,30.67,26200.0,20.1831,20.2029,20.1765,20.1963,26200.0
2007-08-08 14:05:00,30.68,30.69,30.6,30.64,20500.0,20.2029,20.2095,20.1502,20.1765,20500.0
2007-08-08 14:10:00,30.65,30.79,30.64,30.76,37300.0,20.1831,20.2753,20.1765,20.2556,37300.0
2007-08-08 14:15:00,30.77,30.77,30.72,30.72,14000.0,20.2621,20.2621,20.2292,20.2292,14000.0
2007-08-08 14:20:00,30.7,30.7,30.67,30.69,11400.0,20.2161,20.2161,20.1963,20.2095,11400.0
2007-08-08 14:25:00,30.69,30.7,30.64,30.66,40200.0,20.2095,20.2161,20.1765,20.1897,40200.0
2007-08-08 14:30:00,30.66,30.7,30.64,30.66,48000.0,20.1897,20.2161,20.1765,20.1897,48000.0
2007-08-08 14:35:00,30.63,30.63,30.57,30.57,29400.0,20.17,20.17,20.1304,20.1304,29400.0
2007-08-08 14:40:00,30.57,30.6,30.53,30.58,50000.0,20.1304,20.1502,20.1041,20.137,50000.0
2007-08-08 14:45:00,30.57,30.62,30.57,30.6,22000.0,20.1304,20.1634,20.1304,20.1502,22000.0
2007-08-08 14:50:00,30.61,30.62,30.54,30.58,37100.0,20.1568,20.1634,20.1107,20.137,37100.0
2007-08-08 14:55:00,30.57,30.58,30.5,30.5,33200.0,20.1304,20.137,20.0843,20.0843,33200.0
2007-08-08 15:00:00,30.51,30.52,30.5,30.51,31100.0,20.0909,20.0975,20.0843,20.0909,31100.0
2007-08-08 15:05:00,30.51,30.52,30.17,30.17,38700.0,20.0909,20.0975,19.867,19.867,38700.0
2007-08-08 15:10:00,30.17,30.23,30.15,30.17,29000.0,19.867,19.9066,19.8539,19.867,29000.0
2007-08-08 15:15:00,30.18,30.18,29.91,29.94,45700.0,19.8736,19.8736,19.6958,19.7156,45700.0
2007-08-08 15:20:00,29.94,30.01,29.74,29.77,44400.0,19.7156,19.7617,19.5839,19.6036,44400.0
2007-08-08 15:25:00,29.78,29.79,29.37,29.42,77800.0,19.6102,19.6168,19.3402,19.3732,77800.0
2007-08-08 15:30:00,29.42,29.73,29.31,29.72,68100.0,19.3732,19.5773,19.3007,19.5707,68100.0
2007-08-08 15:35:00,29.74,30.06,29.72,30.05,83100.0,19.5839,19.7946,19.5707,19.788,83100.0
2007-08-08 15:40:00,30.05,30.05,29.92,29.98,45900.0,19.788,19.788,19.7024,19.7419,45900.0
2007-08-08 15:45:00,30.0,30.1,29.98,30.02,55000.0,19.7551,19.8209,19.7419,19.7683,55000.0
2007-08-08 15:50:00,30.02,30.17,30.0,30.13,72800.0,19.7683,19.867,19.7551,19.8407,72800.0
2007-08-08 15:55:00,30.13,30.24,30.12,30.24,72200.0,19.8407,19.9131,19.8341,19.9131,72200.0
2007-08-09 09:35:00,29.95,30.08,29.75,29.83,32700.0,19.7222,19.8078,19.5905,19.6432,32700.0
2007-08-09 09:40:00,29.83,30.1,29.83,29.86,23200.0,19.6432,19.8209,19.6432,19.6629,23200.0
2007-08-09 09:45:00,29.85,29.87,29.75,29.84,30700.0,19.6563,19.6695,19.5905,19.6497,30700.0
2007-08-09 09:50:00,29.86,29.95,29.79,29.82,36700.0,19.6629,19.7222,19.6168,19.6366,36700.0
2007-08-09 09:55:00,29.8,29.8,29.73,29.74,33600.0,19.6234,19.6234,19.5773,19.5839,33600.0
2007-08-09 10:00:00,29.73,29.74,29.56,29.57,41400.0,19.5773,19.5839,19.4654,19.4719,41400.0
2007-08-09 10:05:00,29.56,29.6,29.48,29.5,36400.0,19.4654,19.4917,19.4127,19.4258,36400.0
2007-08-09 10:10:00,29.48,29.48,29.32,29.32,37500.0,19.4127,19.4127,19.3073,19.3073,37500.0
2007-08-09 10:15:00,29.34,29.39,29.3,29.38,42600.0,19.3205,19.3534,19.2941,19.3468,42600.0
2007-08-09 10:20:00,29.38,29.38,29.14,29.17,44200.0,19.3468,19.3468,19.1888,19.2085,44200.0
2007-08-09 10:25:00,29.17,29.28,29.07,29.1,58500.0,19.2085,19.281,19.1427,19.1624,58500.0
2007-08-09 10:30:00,29.1,29.27,29.1,29.25,58800.0,19.1624,19.2744,19.1624,19.2612,58800.0
2007-08-09 10:35:00,29.25,29.27,29.06,29.15,80300.0,19.2612,19.2744,19.1361,19.1954,80300.0
2007-08-09 10:40:00,29.14,29.32,29.1,29.28,37900.0,19.1888,19.3073,19.1624,19.281,37900.0
2007-08-09 10:45:00,29.27,29.29,29.21,29.23,58700.0,19.2744,19.2876,19.2349,19.2481,58700.0
2007-08-09 10:50:00,29.25,29.25,29.12,29.18,37300.0,19.2612,19.2612,19.1756,19.2151,37300.0
2007-08-09 10:55:00,29.18,29.19,29.12,29.16,52600.0,19.2151,19.2217,19.1756,19.202,52600.0
2007-08-09 11:00:00,29.16,29.17,29.08,29.12,62500.0,19.202,19.2085,19.1493,19.1756,62500.0
2007-08-09 11:05:00,29.12,29.25,29.12,29.22,87800.0,19.1756,19.2612,19.1756,19.2415,87800.0
2007-08-09 11:10:00,29.21,29.3,29.19,29.28,43700.0,19.2349,19.2941,19.2217,19.281,43700.0
2007-08-09 11:15:00,29.27,29.29,29.2,29.23,37800.0,19.2744,19.2876,19.2283,19.2481,37800.0
2007-08-09 11:20:00,29.23,29.25,29.15,29.15,28200.0,19.2481,19.2612,19.1954,19.1954,28200.0
2007-08-09 11:25:00,29.16,29.25,29.14,29.24,35500.0,19.202,19.2612,19.1888,19.2546,35500.0
2007-08-09 11:30:00,29.26,29.38,29.24,29.37,38300.0,19.2678,19.3468,19.2546,19.3402,38300.0
2007-08-09 11:35:00,29.37,29.45,29.34,29.36,57600.0,19.3402,19.3929,19.3205,19.3337,57600.0
2007-08-09 11:40:00,29.36,29.42,29.35,29.41,58200.0,19.3337,19.3732,19.3271,19.3666,58200.0
2007-08-09 11:45:00,29.41,29.49,29.37,29.46,40100.0,19.3666,19.4193,19.3402,19.3995,40100.0
2007-08-09 11:50:00,29.46,29.51,29.44,29.48,55200.0,19.3995,19.4324,19.3863,19.4127,55200.0
2007-08-09 11:55:00,29.5,29.57,29.44,29.55,50900.0,19.4258,19.4719,19.3863,19.4588,50900.0
2007-08-09 12:00:00,29.56,29.61,29.54,29.59,36900.0,19.4654,19.4983,19.4522,19.4851,36900.0
2007-08-09 12:05:00,29.59,29.59,29.45,29.45,28200.0,19.4851,19.4851,19.3929,19.3929,28200.0
2007-08-09 12:10:00,29.45,29.46,29.4,29.43,31400.0,19.3929,19.3995,19.36,19.3798,31400.0
2007-08-09 12:15:00,29.45,29.46,29.43,29.44,34900.0,19.3929,19.3995,19.3798,19.3863,34900.0
2007-08-09 12:20:00,29.44,29.45,29.31,29.32,29200.0,19.3863,19.3929,19.3007,19.3073,29200.0
2007-08-09 12:25:00,29.31,29.35,29.27,29.32,35800.0,19.3007,19.3271,19.2744,19.3073,35800.0
2007-08-09 12:30:00,29.31,29.35,29.31,29.32,53900.0,19.3007,19.3271,19.3007,19.3073,53900.0
2007-08-09 12:35:00,29.32,29.36,29.26,29.26,31000.0,19.3073,19.3337,19.2678,19.2678,31000.0
2007-08-09 12:40:00,29.26,29.27,29.18,29.25,29000.0,19.2678,19.2744,19.2151,19.2612,29000.0
2007-08-09 12:45:00,29.25,29.25,29.1,29.1,15600.0,19.2612,19.2612,19.1624,19.1624,15600.0
2007-08-09 12:50:00,29.1,29.22,29.06,29.18,50000.0,19.1624,19.2415,19.1361,19.2151,50000.0
2007-08-09 12:55:00,29.19,29.22,29.08,29.1,27200.0,19.2217,19.2415,19.1493,19.1624,27200.0
2007-08-09 13:00:00,29.1,29.11,29.0,29.0,60700.0,19.1624,19.169,19.0966,19.0966,60700.0
2007-08-09 13:05:00,29.0,29.03,28.99,29.03,30500.0,19.0966,19.1163,19.09,19.1163,30500.0
2007-08-09 13:10:00,29.04,29.04,28.92,28.97,60200.0,19.1229,19.1229,19.0439,19.0768,60200.0
2007-08-09 13:15:00,28.94,29.03,28.91,28.93,44400.0,19.0571,19.1163,19.0373,19.0505,44400.0
2007-08-09 13:20:00,28.93,28.97,28.85,28.89,41300.0,19.0505,19.0768,18.9978,19.0242,41300.0
2007-08-09 13:25:00,28.91,28.93,28.87,28.89,16400.0,19.0373,19.0505,19.011,19.0242,16400.0
2007-08-09 13:30:00,28.88,29.03,28.88,29.01,31800.0,19.0176,19.1163,19.0176,19.1032,31800.0
2007-08-09 13:35:00,29.0,29.03,28.99,29.0,16400.0,19.0966,19.1163,19.09,19.0966,16400.0
2007-08-09 13:40:00,29.0,29.01,28.96,28.97,21200.0,19.0966,19.1032,19.0703,19.0768,21200.0
2007-08-09 13:45:00,28.97,29.02,28.96,28.97,31700.0,19.0768,19.1098,19.0703,19.0768,31700.0
2007-08-09 13:50:00,28.97,28.98,28.92,28.96,23100.0,19.0768,19.0834,19.0439,19.0703,23100.0
2007-08-09 13:55:00,28.94,29.0,28.94,28.96,49400.0,19.0571,19.0966,19.0571,19.0703,49400.0
2007-08-09 14:00:00,28.96,28.96,28.74,28.79,31100.0,19.0703,19.0703,18.9254,18.9583,31100.0
2007-08-09 14:05:00,28.78,28.78,28.58,28.58,14900.0,18.9517,18.9517,18.82,18.82,14900.0
2007-08-09 14:10:00,28.58,28.59,28.53,28.54,18300.0,18.82,18.8266,18.7871,18.7937,18300.0
2007-08-09 14:15:00,28.53,28.53,28.35,28.39,31900.0,18.7871,18.7871,18.6686,18.6949,31900.0
2007-08-09 14:20:00,28.4,28.42,28.35,28.36,27000.0,18.7015,18.7147,18.6686,18.6752,27000.0
2007-08-09 14:25:00,28.36,28.37,28.31,28.31,36300.0,18.6752,18.6817,18.6422,18.6422,36300.0
2007-08-09 14:30:00,28.3,28.32,28.14,28.15,27200.0,18.6356,18.6488,18.5303,18.5369,27200.0
2007-08-09 14:35:00,28.14,28.25,28.09,28.17,34200.0,18.5303,18.6027,18.4974,18.55,34200.0
2007-08-09 14:40:00,28.15,28.21,28.08,28.19,35800.0,18.5369,18.5764,18.4908,18.5632,35800.0
2007-08-09 14:45:00,28.2,28.2,28.1,28.1,41300.0,18.5698,18.5698,18.5039,18.5039,41300.0
2007-08-09 14:50:00,28.1,28.1,28.03,28.04,45100.0,18.5039,18.5039,18.4578,18.4644,45100.0
2007-08-09 14:55:00,28.04,28.06,27.93,28.02,87400.0,18.4644,18.4776,18.392,18.4513,87400.0
2007-08-09 15:00:00,28.02,28.16,28.02,28.05,56400.0,18.4513,18.5435,18.4513,18.471,56400.0
2007-08-09 15:05:00,28.06,28.26,28.05,28.26,75900.0,18.4776,18.6093,18.471,18.6093,75900.0
2007-08-09 15:10:00,28.26,28.28,28.16,28.28,74400.0,18.6093,18.6225,18.5435,18.6225,74400.0
2007-08-09 15:15:00,28.28,28.41,28.25,28.25,46100.0,18.6225,18.7081,18.6027,18.6027,46100.0
2007-08-09 15:20:00,28.25,28.35,28.23,28.3,52900.0,18.6027,18.6686,18.5895,18.6356,52900.0
2007-08-09 15:25:00,28.28,28.36,28.23,28.25,63100.0,18.6225,18.6752,18.5895,18.6027,63100.0
2007-08-09 15:30:00,28.25,28.32,28.22,28.29,85400.0,18.6027,18.6488,18.583,18.6291,85400.0
2007-08-09 15:35:00,28.29,28.34,28.25,28.3,72500.0,18.6291,18.662,18.6027,18.6356,72500.0
2007-08-09 15:40:00,28.3,28.39,28.26,28.3,72500.0,18.6356,18.6949,18.6093,18.6356,72500.0
2007-08-09 15:45:00,28.3,28.31,28.24,28.24,102400.0,18.6356,18.6422,18.5961,18.5961,102400.0
2007-08-09 15:50:00,28.23,28.26,28.06,28.25,106700.0,18.5895,18.6093,18.4776,18.6027,106700.0
2007-08-09 15:55:00,28.25,28.31,28.21,28.25,85000.0,18.6027,18.6422,18.5764,18.6027,85000.0
2007-08-10 09:30:00,28.38,28.46,28.3,28.38,40700.0,18.6883,18.741,18.6356,18.6883,40700.0
2007-08-10 09:35:00,28.36,28.41,28.31,28.37,31600.0,18.6752,18.7081,18.6422,18.6817,31600.0
2007-08-10 09:40:00,28.36,28.5,28.25,28.38,68600.0,18.6752,18.7673,18.6027,18.6883,68600.0
2007-08-10 09:45:00,28.37,28.91,28.25,28.91,72500.0,18.6817,19.0373,18.6027,19.0373,72500.0
2007-08-10 09:50:00,28.89,28.91,28.52,28.56,63900.0,19.0242,19.0373,18.7805,18.8069,63900.0
2007-08-10 09:55:00,28.56,28.61,28.46,28.53,43700.0,18.8069,18.8398,18.741,18.7871,43700.0
2007-08-10 10:00:00,28.51,28.65,28.49,28.5,58300.0,18.7739,18.8661,18.7608,18.7673,58300.0
2007-08-10 10:05:00,28.54,28.58,28.49,28.56,40500.0,18.7937,18.82,18.7608,18.8069,40500.0
2007-08-10 10:10:00,28.54,28.75,28.53,28.75,77100.0,18.7937,18.932,18.7871,18.932,77100.0
2007-08-10 10:15:00,28.76,28.84,28.62,28.84,29100.0,18.9386,18.9912,18.8464,18.9912,29100.0
2007-08-10 10:20:00,28.8,29.0,28.76,28.96,87400.0,18.9649,19.0966,18.9386,19.0703,87400.0
2007-08-10 10:25:00,28.92,29.14,28.82,29.05,63300.0,19.0439,19.1888,18.9781,19.1295,63300.0
2007-08-10 10:30:00,29.04,29.2,29.0,29.15,32000.0,19.1229,19.2283,19.0966,19.1954,32000.0
2007-08-10 10:35:00,29.15,29.19,28.9,28.95,66300.0,19.1954,19.2217,19.0307,19.0637,66300.0
2007-08-10 10:40:00,28.95,29.03,28.91,29.0,56000.0,19.0637,19.1163,19.0373,19.0966,56000.0
2007-08-10 10:45:00,29.0,29.15,28.97,29.11,31300.0,19.0966,19.1954,19.0768,19.169,31300.0
2007-08-10 10:50:00,29.12,29.29,29.12,29.21,39800.0,19.1756,19.2876,19.1756,19.2349,39800.0
2007-08-10 10:55:00,29.21,29.21,29.06,29.14,30900.0,19.2349,19.2349,19.1361,19.1888,30900.0
2007-08-10 11:00:00,29.15,29.28,29.14,29.25,29200.0,19.1954,19.281,19.1888,19.2612,29200.0
2007-08-10 11:05:00,29.26,29.5,29.25,29.42,55300.0,19.2678,19.4258,19.2612,19.3732,55300.0
2007-08-10 11:10:00,29.44,29.59,29.35,29.57,40600.0,19.3863,19.4851,19.3271,19.4719,40600.0
2007-08-10 11:15:00,29.57,29.6,29.43,29.46,11500.0,19.4719,19.4917,19.3798,19.3995,11500.0
2007-08-10 11:20:00,29.47,29.58,29.42,29.58,13000.0,19.4061,19.4785,19.3732,19.4785,13000.0
2007-08-10 11:25:00,29.6,29.64,29.44,29.44,7600.0,19.4917,19.518,19.3863,19.3863,7600.0
2007-08-10 11:30:00,29.44,29.47,29.37,29.39,10800.0,19.3863,19.4061,19.3402,19.3534,10800.0
2007-08-10 11:35:00,29.4,29.42,29.36,29.42,19100.0,19.36,19.3732,19.3337,19.3732,19100.0
2007-08-10 11:40:00,29.41,29.56,29.38,29.56,16800.0,19.3666,19.4654,19.3468,19.4654,16800.0
2007-08-10 11:45:00,29.54,29.78,29.54,29.75,24900.0,19.4522,19.6102,19.4522,19.5905,24900.0
2007-08-10 11:50:00,29.75,29.77,29.7,29.77,28100.0,19.5905,19.6036,19.5575,19.6036,28100.0
2007-08-10 11:55:00,29.77,29.93,29.77,29.93,19800.0,19.6036,19.709,19.6036,19.709,19800.0
2007-08-10 12:00:00,29.94,29.99,29.91,29.95,22800.0,19.7156,19.7485,19.6958,19.7222,22800.0
2007-08-10 12:05:00,29.96,30.12,29.95,30.09,35000.0,19.7288,19.8341,19.7222,19.8144,35000.0
2007-08-10 12:10:00,30.08,30.22,30.08,30.21,21000.0,19.8078,19.9,19.8078,19.8934,21000.0
2007-08-10 12:15:00,30.22,30.45,30.2,30.41,35600.0,19.9,20.0514,19.8868,20.0251,35600.0
2007-08-10 12:20:00,30.42,30.63,30.39,30.61,26600.0,20.0317,20.17,20.0119,20.1568,26600.0
2007-08-10 12:25:00,30.63,30.64,30.5,30.52,15800.0,20.17,20.1765,20.0843,20.0975,15800.0
2007-08-10 12:30:00,30.53,30.57,30.33,30.34,24700.0,20.1041,20.1304,19.9724,19.979,24700.0
2007-08-10 12:35:00,30.33,30.33,30.18,30.21,53100.0,19.9724,19.9724,19.8736,19.8934,53100.0
2007-08-10 12:40:00,30.2,30.22,30.0,30.0,37000.0,19.8868,19.9,19.7551,19.7551,37000.0
2007-08-10 12:45:00,30.0,30.03,29.96,29.99,32700.0,19.7551,19.7749,19.7288,19.7485,32700.0
2007-08-10 12:50:00,30.02,30.16,30.0,30.15,28600.0,19.7683,19.8605,19.7551,19.8539,28600.0
2007-08-10 12:55:00,30.16,30.2,30.06,30.18,52100.0,19.8605,19.8868,19.7946,19.8736,52100.0
2007-08-10 13:00:00,30.19,30.25,30.08,30.13,53200.0,19.8802,19.9197,19.8078,19.8407,53200.0
2007-08-10 13:05:00,30.14,30.15,30.1,30.13,53700.0,19.8473,19.8539,19.8209,19.8407,53700.0
2007-08-10 13:10:00,30.13,30.15,30.12,30.14,54000.0,19.8407,19.8539,19.8341,19.8473,54000.0
2007-08-10 13:15:00,30.14,30.16,30.12,30.13,57200.0,19.8473,19.8605,19.8341,19.8407,57200.0
2007-08-10 13:20:00,30.12,30.25,30.12,30.2,39400.0,19.8341,19.9197,19.8341,19.8868,39400.0
2007-08-10 13:25:00,30.19,30.2,30.1,30.11,13900.0,19.8802,19.8868,19.8209,19.8275,13900.0
2007-08-10 13:30:00,30.11,30.12,29.93,30.02,23100.0,19.8275,19.8341,19.709,19.7683,23100.0
2007-08-10 13:35:00,30.01,30.14,29.98,30.08,41300.0,19.7617,19.8473,19.7419,19.8078,41300.0
2007-08-10 13:40:00,30.09,30.1,30.06,30.09,7400.0,19.8144,19.8209,19.7946,19.8144,7400.0
2007-08-10 13:45:00,30.07,30.08,29.99,29.99,21700.0,19.8012,19.8078,19.7485,19.7485,21700.0
2007-08-10 13:50:00,29.99,30.03,29.93,29.96,50200.0,19.7485,19.7749,19.709,19.7288,50200.0
2007-08-10 13:55:00,29.97,30.0,29.96,30.0,13800.0,19.7353,19.7551,19.7288,19.7551,13800.0
2007-08-10 14:00:00,30.0,30.02,29.96,29.99,16000.0,19.7551,19.7683,19.7288,19.7485,16000.0
2007-08-10 14:05:00,29.99,30.18,29.99,30.13,20300.0,19.7485,19.8736,19.7485,19.8407,20300.0
2007-08-10 14:10:00,30.13,30.15,30.05,30.11,13400.0,19.8407,19.8539,19.788,19.8275,13400.0
2007-08-10 14:15:00,30.1,30.12,30.09,30.09,17900.0,19.8209,19.8341,19.8144,19.8144,17900.0
2007-08-10 14:20:00,30.09,30.1,30.03,30.08,23500.0,19.8144,19.8209,19.7749,19.8078,23500.0
2007-08-10 14:25:00,30.07,30.09,30.02,30.04,45200.0,19.8012,19.8144,19.7683,19.7814,45200.0
2007-08-10 14:30:00,30.03,30.06,30.01,30.04,20200.0,19.7749,19.7946,19.7617,19.7814,20200.0
2007-08-10 14:35:00,30.03,30.06,29.82,29.99,100200.0,19.7749,19.7946,19.6366,19.7485,100200.0
2007-08-10 14:40:00,30.0,30.05,29.99,30.02,20500.0,19.7551,19.788,19.7485,19.7683,20500.0
2007-08-10 14:45:00,30.02,30.03,29.94,29.94,95700.0,19.7683,19.7749,19.7156,19.7156,95700.0
2007-08-10 14:50:00,29.96,30.03,29.84,29.86,32600.0,19.7288,19.7749,19.6497,19.6629,32600.0
2007-08-10 14:55:00,29.86,29.97,29.85,29.93,18100.0,19.6629,19.7353,19.6563,19.709,18100.0
2007-08-10 15:00:00,29.94,30.0,29.94,29.99,12500.0,19.7156,19.7551,19.7156,19.7485,12500.0
2007-08-10 15:05:00,29.98,30.23,29.98,30.21,30600.0,19.7419,19.9066,19.7419,19.8934,30600.0
2007-08-10 15:10:00,30.22,30.3,30.05,30.07,59800.0,19.9,19.9526,19.788,19.8012,59800.0
2007-08-10 15:15:00,30.09,30.15,29.92,29.97,29000.0,19.8144,19.8539,19.7024,19.7353,29000.0
2007-08-10 15:20:00,29.97,30.04,29.95,29.98,21900.0,19.7353,19.7814,19.7222,19.7419,21900.0
2007-08-10 15:25:00,29.99,30.04,29.94,29.96,21900.0,19.7485,19.7814,19.7156,19.7288,21900.0
2007-08-10 15:30:00,29.94,30.1,29.93,30.1,28400.0,19.7156,19.8209,19.709,19.8209,28400.0
2007-08-10 15:35:00,30.11,30.16,29.98,30.04,28700.0,19.8275,19.8605,19.7419,19.7814,28700.0
2007-08-10 15:40:00,30.03,30.11,30.02,30.04,24100.0,19.7749,19.8275,19.7683,19.7814,24100.0
2007-08-10 15:45:00,30.04,30.09,29.95,30.04,38400.0,19.7814,19.8144,19.7222,19.7814,38400.0
2007-08-10 15:50:00,30.05,30.06,29.9,30.0,42100.0,19.788,19.7946,19.6892,19.7551,42100.0
2007-08-10 15:55:00,29.97,30.0,29.95,30.0,60000.0,19.7353,19.7551,19.7222,19.7551,60000.0
2007-08-13 09:35:00,29.98,30.14,29.74,30.11,30000.0,19.7419,19.8473,19.5839,19.8275,30000.0
2007-08-13 09:40:00,30.14,30.51,30.13,30.47,49400.0,19.8473,20.0909,19.8407,20.0646,49400.0
2007-08-13 09:45:00,30.49,30.5,30.32,30.34,71500.0,20.0778,20.0843,19.9658,19.979,71500.0
2007-08-13 09:50:00,30.35,30.48,30.34,30.47,31400.0,19.9856,20.0712,19.979,20.0646,31400.0
2007-08-13 09:55:00,30.47,30.5,30.4,30.4,39800.0,20.0646,20.0843,20.0185,20.0185,39800.0
2007-08-13 10:00:00,30.4,30.49,30.38,30.44,17600.0,20.0185,20.0778,20.0053,20.0448,17600.0
2007-08-13 10:05:00,30.44,30.45,30.41,30.42,39500.0,20.0448,20.0514,20.0251,20.0317,39500.0
2007-08-13 10:10:00,30.42,30.51,30.36,30.5,34000.0,20.0317,20.0909,19.9922,20.0843,34000.0
2007-08-13 10:15:00,30.5,30.52,30.49,30.5,38100.0,20.0843,20.0975,20.0778,20.0843,38100.0
2007-08-13 10:20:00,30.5,30.55,30.48,30.5,44500.0,20.0843,20.1173,20.0712,20.0843,44500.0
2007-08-13 10:25:00,30.5,30.51,30.48,30.5,39700.0,20.0843,20.0909,20.0712,20.0843,39700.0
2007-08-13 10:30:00,30.49,30.5,30.49,30.5,32300.0,20.0778,20.0843,20.0778,20.0843,32300.0
2007-08-13 10:35:00,30.49,30.7,30.49,30.68,21500.0,20.0778,20.2161,20.0778,20.2029,21500.0
2007-08-13 10:40:00,30.67,30.89,30.62,30.86,36500.0,20.1963,20.3412,20.1634,20.3214,36500.0
2007-08-13 10:45:00,30.86,31.0,30.85,30.99,20600.0,20.3214,20.4136,20.3148,20.407,20600.0
2007-08-13 10:50:00,31.0,31.0,30.97,31.0,29400.0,20.4136,20.4136,20.3938,20.4136,29400.0
2007-08-13 10:55:00,31.0,31.01,30.97,31.0,27000.0,20.4136,20.4202,20.3938,20.4136,27000.0
2007-08-13 11:00:00,31.0,31.0,30.98,31.0,30900.0,20.4136,20.4136,20.4004,20.4136,30900.0
2007-08-13 11:05:00,31.0,31.02,30.8,30.86,43400.0,20.4136,20.4268,20.2819,20.3214,43400.0
2007-08-13 11:10:00,30.9,31.0,30.9,31.0,32700.0,20.3478,20.4136,20.3478,20.4136,32700.0
2007-08-13 11:15:00,31.0,31.0,30.96,31.0,19500.0,20.4136,20.4136,20.3873,20.4136,19500.0
2007-08-13 11:20:00,30.98,31.1,30.97,31.1,26800.0,20.4004,20.4795,20.3938,20.4795,26800.0
2007-08-13 11:25:00,31.1,31.1,30.97,30.99,37400.0,20.4795,20.4795,20.3938,20.407,37400.0
2007-08-13 11:30:00,30.98,30.99,30.72,30.72,47300.0,20.4004,20.407,20.2292,20.2292,47300.0
2007-08-13 11:35:00,30.68,30.76,30.65,30.75,27500.0,20.2029,20.2556,20.1831,20.249,27500.0
2007-08-13 11:40:00,30.74,30.76,30.71,30.75,12900.0,20.2424,20.2556,20.2226,20.249,12900.0
2007-08-13 11:45:00,30.75,30.77,30.67,30.68,15000.0,20.249,20.2621,20.1963,20.2029,15000.0
2007-08-13 11:50:00,30.67,30.74,30.67,30.74,9800.0,20.1963,20.2424,20.1963,20.2424,9800.0
2007-08-13 11:55:00,30.74,30.79,30.74,30.77,19600.0,20.2424,20.2753,20.2424,20.2621,19600.0
2007-08-13 12:00:00,30.75,30.78,30.73,30.75,18900.0,20.249,20.2687,20.2358,20.249,18900.0
2007-08-13 12:05:00,30.74,30.78,30.73,30.75,9500.0,20.2424,20.2687,20.2358,20.249,9500.0
2007-08-13 12:10:00,30.75,30.8,30.74,30.77,28100.0,20.249,20.2819,20.2424,20.2621,28100.0
2007-08-13 12:15:00,30.75,30.78,30.73,30.74,23900.0,20.249,20.2687,20.2358,20.2424,23900.0
2007-08-13 12:20:00,30.74,30.78,30.73,30.75,12500.0,20.2424,20.2687,20.2358,20.249,12500.0
2007-08-13 12:25:00,30.75,30.78,30.73,30.73,17000.0,20.249,20.2687,20.2358,20.2358,17000.0
2007-08-13 12:30:00,30.76,30.78,30.73,30.75,18100.0,20.2556,20.2687,20.2358,20.249,18100.0
2007-08-13 12:35:00,30.74,30.81,30.74,30.75,24000.0,20.2424,20.2885,20.2424,20.249,24000.0
2007-08-13 12:40:00,30.76,30.78,30.71,30.72,38500.0,20.2556,20.2687,20.2226,20.2292,38500.0
2007-08-13 12:45:00,30.72,30.72,30.65,30.69,26000.0,20.2292,20.2292,20.1831,20.2095,26000.0
2007-08-13 12:50:00,30.71,30.71,30.68,30.7,10400.0,20.2226,20.2226,20.2029,20.2161,10400.0
2007-08-13 12:55:00,30.69,30.7,30.68,30.7,9700.0,20.2095,20.2161,20.2029,20.2161,9700.0
2007-08-13 13:00:00,30.7,30.83,30.69,30.8,20500.0,20.2161,20.3017,20.2095,20.2819,20500.0
2007-08-13 13:05:00,30.78,30.81,30.76,30.79,9100.0,20.2687,20.2885,20.2556,20.2753,9100.0
2007-08-13 13:10:00,30.79,30.8,30.78,30.8,7200.0,20.2753,20.2819,20.2687,20.2819,7200.0
2007-08-13 13:15:00,30.8,30.92,30.78,30.87,12500.0,20.2819,20.3609,20.2687,20.328,12500.0
2007-08-13 13:20:00,30.87,30.89,30.68,30.74,40300.0,20.328,20.3412,20.2029,20.2424,40300.0
2007-08-13 13:25:00,30.73,30.79,30.71,30.73,22500.0,20.2358,20.2753,20.2226,20.2358,22500.0
2007-08-13 13:30:00,30.73,30.76,30.68,30.73,18000.0,20.2358,20.2556,20.2029,20.2358,18000.0
2007-08-13 13:35:00,30.7,30.84,30.7,30.84,10600.0,20.2161,20.3082,20.2161,20.3082,10600.0
2007-08-13 13:40:00,30.87,30.92,30.85,30.91,8500.0,20.328,20.3609,20.3148,20.3543,8500.0
2007-08-13 13:45:00,30.93,31.0,30.88,30.92,17000.0,20.3675,20.4136,20.3346,20.3609,17000.0
2007-08-13 13:50:00,30.91,30.94,30.78,30.86,14000.0,20.3543,20.3741,20.2687,20.3214,14000.0
2007-08-13 13:55:00,30.89,30.92,30.87,30.89,13800.0,20.3412,20.3609,20.328,20.3412,13800.0
2007-08-13 14:00:00,30.89,30.9,30.82,30.85,12300.0,20.3412,20.3478,20.2951,20.3148,12300.0
2007-08-13 14:05:00,30.83,30.85,30.75,30.84,15500.0,20.3017,20.3148,20.249,20.3082,15500.0
2007-08-13 14:10:00,30.84,30.85,30.84,30.85,9200.0,20.3082,20.3148,20.3082,20.3148,9200.0
2007-08-13 14:15:00,30.84,30.85,30.76,30.81,9000.0,20.3082,20.3148,20.2556,20.2885,9000.0
2007-08-13 14:20:00,30.8,30.93,30.8,30.86,20100.0,20.2819,20.3675,20.2819,20.3214,20100.0
2007-08-13 14:25:00,30.85,30.88,30.76,30.77,9800.0,20.3148,20.3346,20.2556,20.2621,9800.0
2007-08-13 14:30:00,30.77,30.78,30.69,30.71,19400.0,20.2621,20.2687,20.2095,20.2226,19400.0
2007-08-13 14:35:00,30.71,30.79,30.7,30.79,11200.0,20.2226,20.2753,20.2161,20.2753,11200.0
2007-08-13 14:40:00,30.79,30.81,30.77,30.81,10700.0,20.2753,20.2885,20.2621,20.2885,10700.0
2007-08-13 14:45:00,30.81,30.84,30.74,30.76,18600.0,20.2885,20.3082,20.2424,20.2556,18600.0
2007-08-13 14:50:00,30.76,30.82,30.74,30.81,14800.0,20.2556,20.2951,20.2424,20.2885,14800.0
2007-08-13 14:55:00,30.82,30.88,30.81,30.85,20600.0,20.2951,20.3346,20.2885,20.3148,20600.0
2007-08-13 15:00:00,30.85,30.9,30.82,30.82,31400.0,20.3148,20.3478,20.2951,20.2951,31400.0
2007-08-13 15:05:00,30.82,30.88,30.79,30.87,16500.0,20.2951,20.3346,20.2753,20.328,16500.0
2007-08-13 15:10:00,30.88,30.95,30.86,30.86,17200.0,20.3346,20.3807,20.3214,20.3214,17200.0
2007-08-13 15:15:00,30.87,30.88,30.77,30.87,18000.0,20.328,20.3346,20.2621,20.328,18000.0
2007-08-13 15:20:00,30.88,30.89,30.85,30.87,41500.0,20.3346,20.3412,20.3148,20.328,41500.0
2007-08-13 15:25:00,30.88,30.9,30.84,30.89,40600.0,20.3346,20.3478,20.3082,20.3412,40600.0
2007-08-13 15:30:00,30.88,30.97,30.86,30.95,33500.0,20.3346,20.3938,20.3214,20.3807,33500.0
2007-08-13 15:35:00,30.95,31.0,30.94,30.99,40900.0,20.3807,20.4136,20.3741,20.407,40900.0
2007-08-13 15:40:00,31.0,31.0,30.95,30.97,26400.0,20.4136,20.4136,20.3807,20.3938,26400.0
2007-08-13 15:45:00,30.96,30.99,30.94,30.96,65600.0,20.3873,20.407,20.3741,20.3873,65600.0
2007-08-13 15:50:00,30.96,30.96,30.79,30.81,37800.0,20.3873,20.3873,20.2753,20.2885,37800.0
2007-08-13 15:55:00,30.81,30.92,30.78,30.82,46600.0,20.2885,20.3609,20.2687,20.2951,46600.0
2007-08-14 09:30:00,31.35,31.36,31.25,31.25,31100.0,20.6441,20.6507,20.5782,20.5782,31100.0
2007-08-14 09:35:00,31.26,31.35,31.05,31.22,47400.0,20.5848,20.6441,20.4465,20.5585,47400.0
2007-08-14 09:40:00,31.22,31.25,31.04,31.05,46700.0,20.5585,20.5782,20.4399,20.4465,46700.0
2007-08-14 09:45:00,31.05,31.06,30.85,30.88,42100.0,20.4465,20.4531,20.3148,20.3346,42100.0
2007-08-14 09:50:00,30.88,30.96,30.85,30.95,19100.0,20.3346,20.3873,20.3148,20.3807,19100.0
2007-08-14 09:55:00,30.96,31.04,30.95,30.96,12400.0,20.3873,20.4399,20.3807,20.3873,12400.0
2007-08-14 10:00:00,30.97,31.06,30.95,30.97,13500.0,20.3938,20.4531,20.3807,20.3938,13500.0
2007-08-14 10:05:00,30.98,31.08,30.93,30.95,14300.0,20.4004,20.4663,20.3675,20.3807,14300.0
2007-08-14 10:10:00,30.95,31.07,30.95,30.99,14100.0,20.3807,20.4597,20.3807,20.407,14100.0
2007-08-14 10:15:00,30.98,31.09,30.97,31.06,37100.0,20.4004,20.4729,20.3938,20.4531,37100.0
2007-08-14 10:20:00,31.02,31.03,30.97,31.01,20600.0,20.4268,20.4334,20.3938,20.4202,20600.0
2007-08-14 10:25:00,31.0,31.05,30.9,31.02,28000.0,20.4136,20.4465,20.3478,20.4268,28000.0
2007-08-14 10:30:00,31.0,31.04,30.97,31.0,111700.0,20.4136,20.4399,20.3938,20.4136,111700.0
2007-08-14 10:35:00,31.0,31.0,30.95,30.98,11600.0,20.4136,20.4136,20.3807,20.4004,11600.0
2007-08-14 10:40:00,30.97,30.98,30.84,30.86,9500.0,20.3938,20.4004,20.3082,20.3214,9500.0
2007-08-14 10:45:00,30.86,30.89,30.84,30.88,5700.0,20.3214,20.3412,20.3082,20.3346,5700.0
2007-08-14 10:50:00,30.86,30.86,30.69,30.69,85300.0,20.3214,20.3214,20.2095,20.2095,85300.0
2007-08-14 10:55:00,30.7,30.72,30.65,30.71,9000.0,20.2161,20.2292,20.1831,20.2226,9000.0
2007-08-14 11:00:00,30.69,30.69,30.58,30.64,7500.0,20.2095,20.2095,20.137,20.1765,7500.0
2007-08-14 11:05:00,30.65,30.65,30.6,30.64,7700.0,20.1831,20.1831,20.1502,20.1765,7700.0
2007-08-14 11:10:00,30.64,30.78,30.63,30.78,10600.0,20.1765,20.2687,20.17,20.2687,10600.0
2007-08-14 11:15:00,30.78,30.87,30.75,30.87,6000.0,20.2687,20.328,20.249,20.328,6000.0
2007-08-14 11:20:00,30.86,30.93,30.82,30.82,4200.0,20.3214,20.3675,20.2951,20.2951,4200.0
2007-08-14 11:25:00,30.8,30.87,30.72,30.87,7100.0,20.2819,20.328,20.2292,20.328,7100.0
2007-08-14 11:30:00,30.87,30.9,30.81,30.83,3400.0,20.328,20.3478,20.2885,20.3017,3400.0
2007-08-14 11:35:00,30.8,30.84,30.8,30.82,5000.0,20.2819,20.3082,20.2819,20.2951,5000.0
2007-08-14 11:40:00,30.82,30.87,30.8,30.87,6400.0,20.2951,20.328,20.2819,20.328,6400.0
2007-08-14 11:45:00,30.85,30.96,30.8,30.94,11200.0,20.3148,20.3873,20.2819,20.3741,11200.0
2007-08-14 11:50:00,30.94,31.03,30.92,31.03,9800.0,20.3741,20.4334,20.3609,20.4334,9800.0
2007-08-14 11:55:00,31.02,31.08,31.01,31.03,10700.0,20.4268,20.4663,20.4202,20.4334,10700.0
2007-08-14 12:00:00,31.02,31.03,30.95,30.96,42600.0,20.4268,20.4334,20.3807,20.3873,42600.0
2007-08-14 12:05:00,30.99,31.01,30.95,30.98,3700.0,20.407,20.4202,20.3807,20.4004,3700.0
2007-08-14 12:10:00,30.96,30.97,30.94,30.97,2200.0,20.3873,20.3938,20.3741,20.3938,2200.0
2007-08-14 12:15:00,30.97,31.05,30.97,31.05,8800.0,20.3938,20.4465,20.3938,20.4465,8800.0
2007-08-14 12:20:00,31.03,31.1,31.0,31.06,12800.0,20.4334,20.4795,20.4136,20.4531,12800.0
2007-08-14 12:25:00,31.06,31.06,30.99,31.03,5500.0,20.4531,20.4531,20.407,20.4334,5500.0
2007-08-14 12:30:00,31.04,31.06,31.0,31.0,6500.0,20.4399,20.4531,20.4136,20.4136,6500.0
2007-08-14 12:35:00,30.97,31.01,30.89,30.93,13000.0,20.3938,20.4202,20.3412,20.3675,13000.0
2007-08-14 12:40:00,30.93,31.01,30.92,30.97,10700.0,20.3675,20.4202,20.3609,20.3938,10700.0
2007-08-14 12:45:00,30.99,31.06,30.91,30.92,8000.0,20.407,20.4531,20.3543,20.3609,8000.0
2007-08-14 12:50:00,30.94,30.98,30.8,30.84,32400.0,20.3741,20.4004,20.2819,20.3082,32400.0
2007-08-14 12:55:00,30.84,30.93,30.84,30.86,9800.0,20.3082,20.3675,20.3082,20.3214,9800.0
2007-08-14 13:00:00,30.87,30.9,30.87,30.89,4100.0,20.328,20.3478,20.328,20.3412,4100.0
2007-08-14 13:05:00,30.88,30.9,30.87,30.87,3600.0,20.3346,20.3478,20.328,20.328,3600.0
2007-08-14 13:10:00,30.87,30.89,30.75,30.79,6000.0,20.328,20.3412,20.249,20.2753,6000.0
2007-08-14 13:15:00,30.78,30.8,30.75,30.78,4000.0,20.2687,20.2819,20.249,20.2687,4000.0
2007-08-14 13:20:00,30.8,30.82,30.72,30.79,8900.0,20.2819,20.2951,20.2292,20.2753,8900.0
2007-08-14 13:25:00,30.76,30.81,30.66,30.75,11800.0,20.2556,20.2885,20.1897,20.249,11800.0
2007-08-14 13:30:00,30.72,30.81,30.71,30.78,8200.0,20.2292,20.2885,20.2226,20.2687,8200.0
2007-08-14 13:35:00,30.78,30.9,30.78,30.87,14300.0,20.2687,20.3478,20.2687,20.328,14300.0
2007-08-14 13:40:00,30.87,30.9,30.85,30.88,5500.0,20.328,20.3478,20.3148,20.3346,5500.0
2007-08-14 13:45:00,30.88,30.9,30.74,30.74,5500.0,20.3346,20.3478,20.2424,20.2424,5500.0
2007-08-14 13:50:00,30.75,31.0,30.73,30.76,111600.0,20.249,20.4136,20.2358,20.2556,111600.0
2007-08-14 13:55:00,30.76,30.77,30.53,30.58,19400.0,20.2556,20.2621,20.1041,20.137,19400.0
2007-08-14 14:00:00,30.55,30.57,30.44,30.44,13000.0,20.1173,20.1304,20.0448,20.0448,13000.0
2007-08-14 14:05:00,30.45,30.68,30.45,30.6,24400.0,20.0514,20.2029,20.0514,20.1502,24400.0
2007-08-14 14:10:00,30.6,30.8,30.6,30.8,9500.0,20.1502,20.2819,20.1502,20.2819,9500.0
2007-08-14 14:15:00,30.8,30.84,30.75,30.82,10300.0,20.2819,20.3082,20.249,20.2951,10300.0
2007-08-14 14:20:00,30.84,30.85,30.67,30.76,20800.0,20.3082,20.3148,20.1963,20.2556,20800.0
2007-08-14 14:25:00,30.76,30.82,30.74,30.78,7500.0,20.2556,20.2951,20.2424,20.2687,7500.0
2007-08-14 14:30:00,30.78,30.78,30.57,30.77,34900.0,20.2687,20.2687,20.1304,20.2621,34900.0
2007-08-14 14:35:00,30.78,30.81,30.62,30.64,32000.0,20.2687,20.2885,20.1634,20.1765,32000.0
2007-08-14 14:40:00,30.64,30.64,30.56,30.57,14000.0,20.1765,20.1765,20.1239,20.1304,14000.0
2007-08-14 14:45:00,30.57,30.57,30.47,30.48,17500.0,20.1304,20.1304,20.0646,20.0712,17500.0
2007-08-14 14:50:00,30.49,30.5,30.38,30.43,40500.0,20.0778,20.0843,20.0053,20.0383,40500.0
2007-08-14 14:55:00,30.43,30.46,30.39,30.46,19800.0,20.0383,20.058,20.0119,20.058,19800.0
2007-08-14 15:00:00,30.46,30.61,30.46,30.6,29600.0,20.058,20.1568,20.058,20.1502,29600.0
2007-08-14 15:05:00,30.6,30.6,30.45,30.46,14600.0,20.1502,20.1502,20.0514,20.058,14600.0
2007-08-14 15:10:00,30.45,30.48,30.39,30.41,17900.0,20.0514,20.0712,20.0119,20.0251,17900.0
2007-08-14 15:15:00,30.39,30.44,30.37,30.44,20000.0,20.0119,20.0448,19.9987,20.0448,20000.0
2007-08-14 15:20:00,30.45,30.5,30.44,30.48,17300.0,20.0514,20.0843,20.0448,20.0712,17300.0
2007-08-14 15:25:00,30.49,30.57,30.39,30.41,19700.0,20.0778,20.1304,20.0119,20.0251,19700.0
2007-08-14 15:30:00,30.42,30.42,30.22,30.24,19900.0,20.0317,20.0317,19.9,19.9131,19900.0
2007-08-14 15:35:00,30.21,30.33,30.15,30.18,25400.0,19.8934,19.9724,19.8539,19.8736,25400.0
2007-08-14 15:40:00,30.17,30.26,30.16,30.24,12900.0,19.867,19.9263,19.8605,19.9131,12900.0
2007-08-14 15:45:00,30.23,30.26,30.2,30.25,11000.0,19.9066,19.9263,19.8868,19.9197,11000.0
2007-08-14 15:50:00,30.25,30.25,30.07,30.07,21100.0,19.9197,19.9197,19.8012,19.8012,21100.0
2007-08-14 15:55:00,30.07,30.13,30.05,30.09,27000.0,19.8012,19.8407,19.788,19.8144,27000.0
2007-08-15 09:30:00,30.15,30.15,30.08,30.15,3400.0,19.8539,19.8539,19.8078,19.8539,3400.0
2007-08-15 09:35:00,30.13,30.16,30.06,30.08,3200.0,19.8407,19.8605,19.7946,19.8078,3200.0
2007-08-15 09:40:00,30.06,30.24,30.03,30.1,12400.0,19.7946,19.9131,19.7749,19.8209,12400.0
2007-08-15 09:45:00,30.11,30.15,30.08,30.08,11900.0,19.8275,19.8539,19.8078,19.8078,11900.0
2007-08-15 09:50:00,30.09,30.28,30.08,30.28,9900.0,19.8144,19.9395,19.8078,19.9395,9900.0
2007-08-15 09:55:00,30.25,30.42,30.25,30.31,7900.0,19.9197,20.0317,19.9197,19.9592,7900.0
2007-08-15 10:00:00,30.3,30.34,30.05,30.09,20600.0,19.9526,19.979,19.788,19.8144,20600.0
2007-08-15 10:05:00,30.08,30.15,30.05,30.14,13100.0,19.8078,19.8539,19.788,19.8473,13100.0
2007-08-15 10:10:00,30.09,30.2,30.09,30.2,9300.0,19.8144,19.8868,19.8144,19.8868,9300.0
2007-08-15 10:15:00,30.18,30.2,30.07,30.08,12800.0,19.8736,19.8868,19.8012,19.8078,12800.0
2007-08-15 10:20:00,30.08,30.17,30.04,30.04,12700.0,19.8078,19.867,19.7814,19.7814,12700.0
2007-08-15 10:25:00,30.05,30.25,30.04,30.2,8500.0,19.788,19.9197,19.7814,19.8868,8500.0
2007-08-15 10:30:00,30.2,30.25,30.12,30.12,6300.0,19.8868,19.9197,19.8341,19.8341,6300.0
2007-08-15 10:35:00,30.13,30.16,30.06,30.06,9500.0,19.8407,19.8605,19.7946,19.7946,9500.0
2007-08-15 10:40:00,30.07,30.1,30.01,30.06,9300.0,19.8012,19.8209,19.7617,19.7946,9300.0
2007-08-15 10:45:00,30.03,30.12,30.02,30.12,7200.0,19.7749,19.8341,19.7683,19.8341,7200.0
2007-08-15 10:50:00,30.12,30.12,30.08,30.11,4600.0,19.8341,19.8341,19.8078,19.8275,4600.0
2007-08-15 10:55:00,30.1,30.15,30.06,30.06,8300.0,19.8209,19.8539,19.7946,19.7946,8300.0
2007-08-15 11:00:00,30.1,30.11,30.07,30.1,4500.0,19.8209,19.8275,19.8012,19.8209,4500.0
2007-08-15 11:05:00,30.1,30.1,30.05,30.05,15000.0,19.8209,19.8209,19.788,19.788,15000.0
2007-08-15 11:10:00,30.06,30.12,30.05,30.1,7100.0,19.7946,19.8341,19.788,19.8209,7100.0
2007-08-15 11:15:00,30.1,30.1,30.05,30.05,5800.0,19.8209,19.8209,19.788,19.788,5800.0
2007-08-15 11:20:00,30.05,30.08,30.05,30.08,4900.0,19.788,19.8078,19.788,19.8078,4900.0
2007-08-15 11:25:00,30.08,30.12,30.06,30.06,6500.0,19.8078,19.8341,19.7946,19.7946,6500.0
2007-08-15 11:30:00,30.07,30.07,30.04,30.05,5600.0,19.8012,19.8012,19.7814,19.788,5600.0
2007-08-15 11:35:00,30.05,30.05,29.93,29.98,9400.0,19.788,19.788,19.709,19.7419,9400.0
2007-08-15 11:40:00,29.97,30.04,29.97,30.02,7000.0,19.7353,19.7814,19.7353,19.7683,7000.0
2007-08-15 11:45:00,30.01,30.01,29.87,29.87,6300.0,19.7617,19.7617,19.6695,19.6695,6300.0
2007-08-15 11:50:00,29.87,29.88,29.79,29.8,16300.0,19.6695,19.6761,19.6168,19.6234,16300.0
2007-08-15 11:55:00,29.8,29.9,29.8,29.86,20800.0,19.6234,19.6892,19.6234,19.6629,20800.0
2007-08-15 12:00:00,29.88,29.95,29.87,29.91,18300.0,19.6761,19.7222,19.6695,19.6958,18300.0
2007-08-15 12:05:00,29.92,29.94,29.9,29.92,3700.0,19.7024,19.7156,19.6892,19.7024,3700.0
2007-08-15 12:10:00,29.93,29.93,29.91,29.93,6900.0,19.709,19.709,19.6958,19.709,6900.0
2007-08-15 12:15:00,29.94,30.07,29.93,30.03,13900.0,19.7156,19.8012,19.709,19.7749,13900.0
2007-08-15 12:20:00,30.03,30.07,29.95,30.05,10100.0,19.7749,19.8012,19.7222,19.788,10100.0
2007-08-15 12:25:00,30.04,30.07,29.97,29.99,8700.0,19.7814,19.8012,19.7353,19.7485,8700.0
2007-08-15 12:30:00,29.94,29.96,29.9,29.91,6900.0,19.7156,19.7288,19.6892,19.6958,6900.0
2007-08-15 12:35:00,29.92,29.95,29.91,29.95,5700.0,19.7024,19.7222,19.6958,19.7222,5700.0
2007-08-15 12:40:00,29.93,29.96,29.92,29.94,3000.0,19.709,19.7288,19.7024,19.7156,3000.0
2007-08-15 12:45:00,29.94,30.04,29.94,29.99,7900.0,19.7156,19.7814,19.7156,19.7485,7900.0
2007-08-15 12:50:00,29.99,30.0,29.97,30.0,6200.0,19.7485,19.7551,19.7353,19.7551,6200.0
2007-08-15 12:55:00,30.0,30.0,29.97,29.98,4000.0,19.7551,19.7551,19.7353,19.7419,4000.0
2007-08-15 13:00:00,29.98,29.98,29.91,29.91,6000.0,19.7419,19.7419,19.6958,19.6958,6000.0
2007-08-15 13:05:00,29.92,29.97,29.84,29.9,19300.0,19.7024,19.7353,19.6497,19.6892,19300.0
2007-08-15 13:10:00,29.9,29.94,29.9,29.9,9500.0,19.6892,19.7156,19.6892,19.6892,9500.0
2007-08-15 13:15:00,29.9,29.92,29.9,29.92,9000.0,19.6892,19.7024,19.6892,19.7024,9000.0
2007-08-15 13:20:00,29.92,29.93,29.9,29.93,5100.0,19.7024,19.709,19.6892,19.709,5100.0
2007-08-15 13:25:00,29.94,29.96,29.92,29.95,4900.0,19.7156,19.7288,19.7024,19.7222,4900.0
2007-08-15 13:30:00,29.95,29.99,29.93,29.99,3300.0,19.7222,19.7485,19.709,19.7485,3300.0
2007-08-15 13:35:00,29.99,30.07,29.98,30.04,11200.0,19.7485,19.8012,19.7419,19.7814,11200.0
2007-08-15 13:40:00,30.04,30.07,29.98,30.06,10200.0,19.7814,19.8012,19.7419,19.7946,10200.0
2007-08-15 13:45:00,30.04,30.06,29.98,29.98,4200.0,19.7814,19.7946,19.7419,19.7419,4200.0
2007-08-15 13:50:00,29.98,30.01,29.95,30.01,7300.0,19.7419,19.7617,19.7222,19.7617,7300.0
2007-08-15 13:55:00,30.01,30.01,29.97,30.0,8100.0,19.7617,19.7617,19.7353,19.7551,8100.0
2007-08-15 14:00:00,30.01,30.06,29.94,30.01,7900.0,19.7617,19.7946,19.7156,19.7617,7900.0
2007-08-15 14:05:00,30.02,30.02,29.92,29.92,4000.0,19.7683,19.7683,19.7024,19.7024,4000.0
2007-08-15 14:10:00,29.93,29.94,29.9,29.9,14500.0,19.709,19.7156,19.6892,19.6892,14500.0
2007-08-15 14:15:00,29.9,29.97,29.9,29.97,24600.0,19.6892,19.7353,19.6892,19.7353,24600.0
2007-08-15 14:20:00,29.97,29.98,29.9,29.9,13400.0,19.7353,19.7419,19.6892,19.6892,13400.0
2007-08-15 14:25:00,29.9,29.93,29.9,29.91,9800.0,19.6892,19.709,19.6892,19.6958,9800.0
2007-08-15 14:30:00,29.92,29.96,29.9,29.9,13900.0,19.7024,19.7288,19.6892,19.6892,13900.0
2007-08-15 14:35:00,29.9,29.93,29.9,29.91,19900.0,19.6892,19.709,19.6892,19.6958,19900.0
2007-08-15 14:40:00,29.93,29.96,29.9,29.9,9800.0,19.709,19.7288,19.6892,19.6892,9800.0
2007-08-15 14:45:00,29.91,29.94,29.89,29.9,54000.0,19.6958,19.7156,19.6827,19.6892,54000.0
2007-08-15 14:50:00,29.88,29.9,29.85,29.85,18200.0,19.6761,19.6892,19.6563,19.6563,18200.0
2007-08-15 14:55:00,29.85,29.9,29.84,29.84,15500.0,19.6563,19.6892,19.6497,19.6497,15500.0
2007-08-15 15:00:00,29.86,29.92,29.84,29.84,10800.0,19.6629,19.7024,19.6497,19.6497,10800.0
2007-08-15 15:05:00,29.86,29.9,29.82,29.83,12300.0,19.6629,19.6892,19.6366,19.6432,12300.0
2007-08-15 15:10:00,29.84,29.92,29.83,29.85,33800.0,19.6497,19.7024,19.6432,19.6563,33800.0
2007-08-15 15:15:00,29.85,29.86,29.78,29.86,29800.0,19.6563,19.6629,19.6102,19.6629,29800.0
2007-08-15 15:20:00,29.88,29.89,29.84,29.85,38900.0,19.6761,19.6827,19.6497,19.6563,38900.0
2007-08-15 15:25:00,29.85,29.88,29.85,29.85,22100.0,19.6563,19.6761,19.6563,19.6563,22100.0
2007-08-15 15:30:00,29.85,29.92,29.85,29.85,23400.0,19.6563,19.7024,19.6563,19.6563,23400.0
2007-08-15 15:35:00,29.85,29.88,29.85,29.85,32400.0,19.6563,19.6761,19.6563,19.6563,32400.0
2007-08-15 15:40:00,29.85,29.86,29.7,29.71,22800.0,19.6563,19.6629,19.5575,19.5641,22800.0
2007-08-15 15:45:00,29.71,29.71,29.54,29.58,37600.0,19.5641,19.5641,19.4522,19.4785,37600.0
2007-08-15 15:50:00,29.59,29.64,29.39,29.41,55000.0,19.4851,19.518,19.3534,19.3666,55000.0
2007-08-15 15:55:00,29.42,29.43,29.3,29.36,83200.0,19.3732,19.3798,19.2941,19.3337,83200.0
2007-08-16 09:30:00,29.14,29.14,28.89,28.89,19200.0,19.1888,19.1888,19.0242,19.0242,19200.0
2007-08-16 09:35:00,28.89,29.51,28.89,29.44,48600.0,19.0242,19.4324,19.0242,19.3863,48600.0
2007-08-16 09:40:00,29.45,29.74,29.36,29.71,51100.0,19.3929,19.5839,19.3337,19.5641,51100.0
2007-08-16 09:45:00,29.72,30.25,29.66,29.67,89500.0,19.5707,19.9197,19.5312,19.5378,89500.0
2007-08-16 09:50:00,29.58,29.62,29.45,29.53,26700.0,19.4785,19.5049,19.3929,19.4456,26700.0
2007-08-16 09:55:00,29.54,29.55,29.26,29.26,21600.0,19.4522,19.4588,19.2678,19.2678,21600.0
2007-08-16 10:00:00,29.26,29.7,29.21,29.26,50900.0,19.2678,19.5575,19.2349,19.2678,50900.0
2007-08-16 10:05:00,29.28,29.37,29.22,29.31,50100.0,19.281,19.3402,19.2415,19.3007,50100.0
2007-08-16 10:10:00,29.3,29.45,29.28,29.43,23000.0,19.2941,19.3929,19.281,19.3798,23000.0
2007-08-16 10:15:00,29.42,29.46,29.29,29.35,37400.0,19.3732,19.3995,19.2876,19.3271,37400.0
2007-08-16 10:20:00,29.33,29.33,29.15,29.23,20300.0,19.3139,19.3139,19.1954,19.2481,20300.0
2007-08-16 10:25:00,29.24,29.29,29.17,29.25,29300.0,19.2546,19.2876,19.2085,19.2612,29300.0
2007-08-16 10:30:00,29.25,29.49,29.15,29.46,29000.0,19.2612,19.4193,19.1954,19.3995,29000.0
2007-08-16 10:35:00,29.46,29.52,29.44,29.49,15400.0,19.3995,19.439,19.3863,19.4193,15400.0
2007-08-16 10:40:00,29.52,29.57,29.45,29.52,26800.0,19.439,19.4719,19.3929,19.439,26800.0
2007-08-16 10:45:00,29.51,29.57,29.3,29.31,30500.0,19.4324,19.4719,19.2941,19.3007,30500.0
2007-08-16 10:50:00,29.28,29.41,29.27,29.31,17900.0,19.281,19.3666,19.2744,19.3007,17900.0
2007-08-16 10:55:00,29.32,29.33,29.11,29.16,21900.0,19.3073,19.3139,19.169,19.202,21900.0
2007-08-16 11:00:00,29.18,29.42,29.16,29.41,24000.0,19.2151,19.3732,19.202,19.3666,24000.0
2007-08-16 11:05:00,29.41,29.49,29.33,29.45,42400.0,19.3666,19.4193,19.3139,19.3929,42400.0
2007-08-16 11:10:00,29.46,29.55,29.43,29.51,23300.0,19.3995,19.4588,19.3798,19.4324,23300.0
2007-08-16 11:15:00,29.49,29.56,29.49,29.52,21500.0,19.4193,19.4654,19.4193,19.439,21500.0
2007-08-16 11:20:00,29.53,29.64,29.53,29.55,13800.0,19.4456,19.518,19.4456,19.4588,13800.0
2007-08-16 11:25:00,29.53,29.61,29.53,29.56,5600.0,19.4456,19.4983,19.4456,19.4654,5600.0
2007-08-16 11:30:00,29.58,29.59,29.45,29.46,18700.0,19.4785,19.4851,19.3929,19.3995,18700.0
2007-08-16 11:35:00,29.46,29.46,29.2,29.2,29000.0,19.3995,19.3995,19.2283,19.2283,29000.0
2007-08-16 11:40:00,29.2,29.23,29.07,29.12,44300.0,19.2283,19.2481,19.1427,19.1756,44300.0
2007-08-16 11:45:00,29.13,29.15,29.0,29.0,26200.0,19.1822,19.1954,19.0966,19.0966,26200.0
2007-08-16 11:50:00,29.02,29.06,28.9,29.04,33400.0,19.1098,19.1361,19.0307,19.1229,33400.0
2007-08-16 11:55:00,29.04,29.13,29.03,29.09,6900.0,19.1229,19.1822,19.1163,19.1559,6900.0
2007-08-16 12:00:00,29.09,29.09,28.76,28.86,30800.0,19.1559,19.1559,18.9386,19.0044,30800.0
2007-08-16 12:05:00,28.84,28.84,28.71,28.71,20200.0,18.9912,18.9912,18.9056,18.9056,20200.0
2007-08-16 12:10:00,28.71,28.8,28.66,28.78,15700.0,18.9056,18.9649,18.8727,18.9517,15700.0
2007-08-16 12:15:00,28.76,28.89,28.68,28.89,16600.0,18.9386,19.0242,18.8859,19.0242,16600.0
2007-08-16 12:20:00,28.86,28.86,28.65,28.68,17500.0,19.0044,19.0044,18.8661,18.8859,17500.0
2007-08-16 12:25:00,28.69,28.79,28.66,28.67,25800.0,18.8925,18.9583,18.8727,18.8793,25800.0
2007-08-16 12:30:00,28.65,28.68,28.53,28.53,32600.0,18.8661,18.8859,18.7871,18.7871,32600.0
2007-08-16 12:35:00,28.54,28.57,28.43,28.48,25500.0,18.7937,18.8134,18.7212,18.7542,25500.0
2007-08-16 12:40:00,28.46,28.5,28.3,28.31,26500.0,18.741,18.7673,18.6356,18.6422,26500.0
2007-08-16 12:45:00,28.32,28.36,28.28,28.35,21400.0,18.6488,18.6752,18.6225,18.6686,21400.0
2007-08-16 12:50:00,28.35,28.62,28.35,28.6,21000.0,18.6686,18.8464,18.6686,18.8332,21000.0
2007-08-16 12:55:00,28.59,28.62,28.42,28.45,17100.0,18.8266,18.8464,18.7147,18.7344,17100.0
2007-08-16 13:00:00,28.42,28.54,28.37,28.5,26100.0,18.7147,18.7937,18.6817,18.7673,26100.0
2007-08-16 13:05:00,28.48,28.57,28.46,28.57,22800.0,18.7542,18.8134,18.741,18.8134,22800.0
2007-08-16 13:10:00,28.57,28.65,28.41,28.65,21000.0,18.8134,18.8661,18.7081,18.8661,21000.0
2007-08-16 13:15:00,28.67,28.96,28.67,28.95,28200.0,18.8793,19.0703,18.8793,19.0637,28200.0
2007-08-16 13:20:00,28.96,28.96,28.75,28.75,31600.0,19.0703,19.0703,18.932,18.932,31600.0
2007-08-16 13:25:00,28.76,28.8,28.56,28.6,41500.0,18.9386,18.9649,18.8069,18.8332,41500.0
2007-08-16 13:30:00,28.59,28.69,28.59,28.67,20400.0,18.8266,18.8925,18.8266,18.8793,20400.0
2007-08-16 13:35:00,28.67,28.89,28.67,28.89,29600.0,18.8793,19.0242,18.8793,19.0242,29600.0
2007-08-16 13:40:00,28.88,28.93,28.79,28.79,18700.0,19.0176,19.0505,18.9583,18.9583,18700.0
2007-08-16 13:45:00,28.79,28.8,28.59,28.62,25300.0,18.9583,18.9649,18.8266,18.8464,25300.0
2007-08-16 13:50:00,28.63,28.86,28.63,28.78,24600.0,18.8529,19.0044,18.8529,18.9517,24600.0
2007-08-16 13:55:00,28.79,28.84,28.71,28.78,14300.0,18.9583,18.9912,18.9056,18.9517,14300.0
2007-08-16 14:00:00,28.79,28.88,28.71,28.88,19600.0,18.9583,19.0176,18.9056,19.0176,19600.0
2007-08-16 14:05:00,28.89,28.9,28.79,28.82,24000.0,19.0242,19.0307,18.9583,18.9781,24000.0
2007-08-16 14:10:00,28.83,29.06,28.78,29.06,19100.0,18.9846,19.1361,18.9517,19.1361,19100.0
2007-08-16 14:15:00,29.03,29.06,28.77,28.77,35000.0,19.1163,19.1361,18.9451,18.9451,35000.0
2007-08-16 14:20:00,28.79,28.8,28.58,28.6,32300.0,18.9583,18.9649,18.82,18.8332,32300.0
2007-08-16 14:25:00,28.61,28.73,28.58,28.66,36100.0,18.8398,18.9188,18.82,18.8727,36100.0
2007-08-16 14:30:00,28.67,28.67,28.45,28.58,35100.0,18.8793,18.8793,18.7344,18.82,35100.0
2007-08-16 14:35:00,28.58,28.64,28.55,28.61,22600.0,18.82,18.8595,18.8003,18.8398,22600.0
2007-08-16 14:40:00,28.61,28.63,28.38,28.45,28700.0,18.8398,18.8529,18.6883,18.7344,28700.0
2007-08-16 14:45:00,28.43,28.48,28.34,28.36,37500.0,18.7212,18.7542,18.662,18.6752,37500.0
2007-08-16 14:50:00,28.36,28.55,28.31,28.53,21500.0,18.6752,18.8003,18.6422,18.7871,21500.0
2007-08-16 14:55:00,28.54,28.65,28.54,28.62,21100.0,18.7937,18.8661,18.7937,18.8464,21100.0
2007-08-16 15:00:00,28.64,28.67,28.52,28.54,57200.0,18.8595,18.8793,18.7805,18.7937,57200.0
2007-08-16 15:05:00,28.56,28.59,28.53,28.57,21600.0,18.8069,18.8266,18.7871,18.8134,21600.0
2007-08-16 15:10:00,28.58,28.6,28.42,28.59,45800.0,18.82,18.8332,18.7147,18.8266,45800.0
2007-08-16 15:15:00,28.59,28.63,28.55,28.62,37600.0,18.8266,18.8529,18.8003,18.8464,37600.0
2007-08-16 15:20:00,28.62,28.7,28.52,28.7,41700.0,18.8464,18.899,18.7805,18.899,41700.0
2007-08-16 15:25:00,28.7,28.86,28.66,28.75,57400.0,18.899,19.0044,18.8727,18.932,57400.0
2007-08-16 15:30:00,28.75,28.75,28.61,28.64,152400.0,18.932,18.932,18.8398,18.8595,152400.0
2007-08-16 15:35:00,28.63,28.92,28.52,28.92,341900.0,18.8529,19.0439,18.7805,19.0439,341900.0
2007-08-16 15:40:00,28.93,29.11,28.93,29.0,74000.0,19.0505,19.169,19.0505,19.0966,74000.0
2007-08-16 15:45:00,28.99,29.01,28.93,28.93,41400.0,19.09,19.1032,19.0505,19.0505,41400.0
2007-08-16 15:50:00,28.94,29.0,28.85,28.9,63500.0,19.0571,19.0966,18.9978,19.0307,63500.0
2007-08-16 15:55:00,28.89,28.96,28.72,28.79,91600.0,19.0242,19.0703,18.9122,18.9583,91600.0
2007-08-17 09:30:00,29.65,30.01,29.55,29.91,65400.0,19.5246,19.7617,19.4588,19.6958,65400.0
2007-08-17 09:35:00,29.91,29.95,29.7,29.91,20400.0,19.6958,19.7222,19.5575,19.6958,20400.0
2007-08-17 09:40:00,29.89,30.15,29.75,30.02,55400.0,19.6827,19.8539,19.5905,19.7683,55400.0
2007-08-17 09:45:00,29.96,30.05,29.75,29.89,31700.0,19.7288,19.788,19.5905,19.6827,31700.0
2007-08-17 09:50:00,29.85,29.87,29.59,29.74,26200.0,19.6563,19.6695,19.4851,19.5839,26200.0
2007-08-17 09:55:00,29.75,29.77,29.52,29.58,31100.0,19.5905,19.6036,19.439,19.4785,31100.0
2007-08-17 10:00:00,29.58,29.77,29.45,29.6,42100.0,19.4785,19.6036,19.3929,19.4917,42100.0
2007-08-17 10:05:00,29.56,29.8,29.49,29.74,43200.0,19.4654,19.6234,19.4193,19.5839,43200.0
2007-08-17 10:10:00,29.73,29.79,29.51,29.71,56200.0,19.5773,19.6168,19.4324,19.5641,56200.0
2007-08-17 10:15:00,29.7,29.73,29.6,29.68,25600.0,19.5575,19.5773,19.4917,19.5444,25600.0
2007-08-17 10:20:00,29.65,29.84,29.62,29.71,32900.0,19.5246,19.6497,19.5049,19.5641,32900.0
2007-08-17 10:25:00,29.69,29.7,29.51,29.52,40000.0,19.551,19.5575,19.4324,19.439,40000.0
2007-08-17 10:30:00,29.54,29.62,29.39,29.51,37500.0,19.4522,19.5049,19.3534,19.4324,37500.0
2007-08-17 10:35:00,29.51,29.56,29.39,29.46,33200.0,19.4324,19.4654,19.3534,19.3995,33200.0
2007-08-17 10:40:00,29.46,29.49,29.17,29.17,18300.0,19.3995,19.4193,19.2085,19.2085,18300.0
2007-08-17 10:45:00,29.17,29.23,28.94,28.94,27600.0,19.2085,19.2481,19.0571,19.0571,27600.0
2007-08-17 10:50:00,28.95,29.08,28.92,28.92,32300.0,19.0637,19.1493,19.0439,19.0439,32300.0
2007-08-17 10:55:00,28.91,29.06,28.91,28.92,17500.0,19.0373,19.1361,19.0373,19.0439,17500.0
2007-08-17 11:00:00,28.93,28.97,28.89,28.89,19600.0,19.0505,19.0768,19.0242,19.0242,19600.0
2007-08-17 11:05:00,28.92,29.12,28.9,28.95,24300.0,19.0439,19.1756,19.0307,19.0637,24300.0
2007-08-17 11:10:00,28.93,28.97,28.87,28.96,26200.0,19.0505,19.0768,19.011,19.0703,26200.0
2007-08-17 11:15:00,28.97,29.18,28.97,29.03,29900.0,19.0768,19.2151,19.0768,19.1163,29900.0
2007-08-17 11:20:00,29.03,29.03,28.95,29.0,40400.0,19.1163,19.1163,19.0637,19.0966,40400.0
2007-08-17 11:25:00,29.0,29.13,29.0,29.04,18600.0,19.0966,19.1822,19.0966,19.1229,18600.0
2007-08-17 11:30:00,29.05,29.09,29.0,29.09,12800.0,19.1295,19.1559,19.0966,19.1559,12800.0
2007-08-17 11:35:00,29.09,29.25,29.09,29.22,19900.0,19.1559,19.2612,19.1559,19.2415,19900.0
2007-08-17 11:40:00,29.22,29.24,29.16,29.2,17900.0,19.2415,19.2546,19.202,19.2283,17900.0
2007-08-17 11:45:00,29.21,29.27,29.19,29.27,19400.0,19.2349,19.2744,19.2217,19.2744,19400.0
2007-08-17 11:50:00,29.26,29.39,29.25,29.34,20500.0,19.2678,19.3534,19.2612,19.3205,20500.0
2007-08-17 11:55:00,29.34,29.37,29.3,29.37,23100.0,19.3205,19.3402,19.2941,19.3402,23100.0
2007-08-17 12:00:00,29.38,29.44,29.36,29.42,30200.0,19.3468,19.3863,19.3337,19.3732,30200.0
2007-08-17 12:05:00,29.42,29.66,29.41,29.63,38400.0,19.3732,19.5312,19.3666,19.5115,38400.0
2007-08-17 12:10:00,29.6,29.67,29.58,29.65,25200.0,19.4917,19.5378,19.4785,19.5246,25200.0
2007-08-17 12:15:00,29.66,29.69,29.64,29.65,37300.0,19.5312,19.551,19.518,19.5246,37300.0
2007-08-17 12:20:00,29.65,29.82,29.65,29.71,38600.0,19.5246,19.6366,19.5246,19.5641,38600.0
2007-08-17 12:25:00,29.71,29.76,29.7,29.74,31300.0,19.5641,19.5971,19.5575,19.5839,31300.0
2007-08-17 12:30:00,29.74,29.79,29.7,29.72,17700.0,19.5839,19.6168,19.5575,19.5707,17700.0
2007-08-17 12:35:00,29.71,29.77,29.61,29.61,46600.0,19.5641,19.6036,19.4983,19.4983,46600.0
2007-08-17 12:40:00,29.61,29.61,29.54,29.58,31400.0,19.4983,19.4983,19.4522,19.4785,31400.0
2007-08-17 12:45:00,29.59,29.67,29.58,29.64,24700.0,19.4851,19.5378,19.4785,19.518,24700.0
2007-08-17 12:50:00,29.64,29.66,29.59,29.64,35500.0,19.518,19.5312,19.4851,19.518,35500.0
2007-08-17 12:55:00,29.65,29.73,29.62,29.7,29500.0,19.5246,19.5773,19.5049,19.5575,29500.0
2007-08-17 13:00:00,29.71,29.74,29.69,29.72,22800.0,19.5641,19.5839,19.551,19.5707,22800.0
2007-08-17 13:05:00,29.73,29.77,29.7,29.72,12200.0,19.5773,19.6036,19.5575,19.5707,12200.0
2007-08-17 13:10:00,29.72,29.74,29.69,29.71,15300.0,19.5707,19.5839,19.551,19.5641,15300.0
2007-08-17 13:15:00,29.71,29.81,29.71,29.77,14500.0,19.5641,19.63,19.5641,19.6036,14500.0
2007-08-17 13:20:00,29.77,29.81,29.76,29.76,12500.0,19.6036,19.63,19.5971,19.5971,12500.0
2007-08-17 13:25:00,29.76,29.77,29.72,29.72,21500.0,19.5971,19.6036,19.5707,19.5707,21500.0
2007-08-17 13:30:00,29.72,29.75,29.64,29.74,24200.0,19.5707,19.5905,19.518,19.5839,24200.0
2007-08-17 13:35:00,29.74,29.74,29.65,29.69,18800.0,19.5839,19.5839,19.5246,19.551,18800.0
2007-08-17 13:40:00,29.68,29.69,29.6,29.67,24200.0,19.5444,19.551,19.4917,19.5378,24200.0
2007-08-17 13:45:00,29.66,29.73,29.62,29.71,18400.0,19.5312,19.5773,19.5049,19.5641,18400.0
2007-08-17 13:50:00,29.7,29.81,29.7,29.79,20600.0,19.5575,19.63,19.5575,19.6168,20600.0
2007-08-17 13:55:00,29.77,29.8,29.75,29.79,10800.0,19.6036,19.6234,19.5905,19.6168,10800.0
2007-08-17 14:00:00,29.78,29.88,29.69,29.84,27700.0,19.6102,19.6761,19.551,19.6497,27700.0
2007-08-17 14:05:00,29.83,29.94,29.82,29.87,19900.0,19.6432,19.7156,19.6366,19.6695,19900.0
2007-08-17 14:10:00,29.86,29.99,29.86,29.93,25500.0,19.6629,19.7485,19.6629,19.709,25500.0
2007-08-17 14:15:00,29.93,29.93,29.88,29.89,12900.0,19.709,19.709,19.6761,19.6827,12900.0
2007-08-17 14:20:00,29.9,29.93,29.86,29.89,14700.0,19.6892,19.709,19.6629,19.6827,14700.0
2007-08-17 14:25:00,29.87,29.93,29.85,29.87,13700.0,19.6695,19.709,19.6563,19.6695,13700.0
2007-08-17 14:30:00,29.86,29.87,29.81,29.86,18100.0,19.6629,19.6695,19.63,19.6629,18100.0
2007-08-17 14:35:00,29.85,29.86,29.83,29.86,10400.0,19.6563,19.6629,19.6432,19.6629,10400.0
2007-08-17 14:40:00,29.84,29.9,29.81,29.9,19500.0,19.6497,19.6892,19.63,19.6892,19500.0
2007-08-17 14:45:00,29.88,29.93,29.85,29.9,20900.0,19.6761,19.709,19.6563,19.6892,20900.0
2007-08-17 14:50:00,29.9,29.95,29.85,29.89,13200.0,19.6892,19.7222,19.6563,19.6827,13200.0
2007-08-17 14:55:00,29.88,29.88,29.82,29.87,11300.0,19.6761,19.6761,19.6366,19.6695,11300.0
2007-08-17 15:00:00,29.86,29.89,29.79,29.88,10900.0,19.6629,19.6827,19.6168,19.6761,10900.0
2007-08-17 15:05:00,29.89,30.0,29.89,29.95,24300.0,19.6827,19.7551,19.6827,19.7222,24300.0
2007-08-17 15:10:00,29.96,29.99,29.87,29.97,15300.0,19.7288,19.7485,19.6695,19.7353,15300.0
2007-08-17 15:15:00,29.96,30.0,29.93,29.97,19900.0,19.7288,19.7551,19.709,19.7353,19900.0
2007-08-17 15:20:00,29.98,30.0,29.88,29.88,16800.0,19.7419,19.7551,19.6761,19.6761,16800.0
2007-08-17 15:25:00,29.88,29.91,29.74,29.8,20700.0,19.6761,19.6958,19.5839,19.6234,20700.0
2007-08-17 15:30:00,29.8,29.91,29.8,29.84,18700.0,19.6234,19.6958,19.6234,19.6497,18700.0
2007-08-17 15:35:00,29.86,29.96,29.81,29.96,18900.0,19.6629,19.7288,19.63,19.7288,18900.0
2007-08-17 15:40:00,29.97,30.0,29.74,29.85,25400.0,19.7353,19.7551,19.5839,19.6563,25400.0
2007-08-17 15:45:00,29.89,29.96,29.74,29.82,20000.0,19.6827,19.7288,19.5839,19.6366,20000.0
2007-08-17 15:50:00,29.79,29.82,29.74,29.77,17800.0,19.6168,19.6366,19.5839,19.6036,17800.0
2007-08-17 15:55:00,29.77,29.81,29.7,29.77,25400.0,19.6036,19.63,19.5575,19.6036,25400.0
2007-08-20 09:30:00,29.94,30.0,29.88,29.97,7700.0,19.7156,19.7551,19.6761,19.7353,7700.0
2007-08-20 09:35:00,29.99,30.07,29.97,29.99,10100.0,19.7485,19.8012,19.7353,19.7485,10100.0
2007-08-20 09:40:00,30.0,30.0,29.85,29.93,19000.0,19.7551,19.7551,19.6563,19.709,19000.0
2007-08-20 09:45:00,29.98,30.0,29.65,29.65,32700.0,19.7419,19.7551,19.5246,19.5246,32700.0
2007-08-20 09:50:00,29.68,29.75,29.65,29.72,11200.0,19.5444,19.5905,19.5246,19.5707,11200.0
2007-08-20 09:55:00,29.72,29.95,29.72,29.91,6500.0,19.5707,19.7222,19.5707,19.6958,6500.0
2007-08-20 10:00:00,29.92,29.94,29.75,29.82,8400.0,19.7024,19.7156,19.5905,19.6366,8400.0
2007-08-20 10:05:00,29.82,30.0,29.81,29.98,9600.0,19.6366,19.7551,19.63,19.7419,9600.0
2007-08-20 10:10:00,29.99,30.0,29.93,29.98,10100.0,19.7485,19.7551,19.709,19.7419,10100.0
2007-08-20 10:15:00,29.98,30.0,29.95,29.97,22700.0,19.7419,19.7551,19.7222,19.7353,22700.0
2007-08-20 10:20:00,29.97,30.0,29.93,29.97,20200.0,19.7353,19.7551,19.709,19.7353,20200.0
2007-08-20 10:25:00,29.99,29.99,29.95,29.97,10800.0,19.7485,19.7485,19.7222,19.7353,10800.0
2007-08-20 10:30:00,29.96,29.97,29.92,29.97,7600.0,19.7288,19.7353,19.7024,19.7353,7600.0
2007-08-20 10:35:00,29.97,29.99,29.94,29.94,5000.0,19.7353,19.7485,19.7156,19.7156,5000.0
2007-08-20 10:40:00,29.94,30.1,29.94,30.01,29400.0,19.7156,19.8209,19.7156,19.7617,29400.0
2007-08-20 10:45:00,29.98,30.01,29.92,29.98,17700.0,19.7419,19.7617,19.7024,19.7419,17700.0
2007-08-20 10:50:00,29.98,30.03,29.94,29.96,29000.0,19.7419,19.7749,19.7156,19.7288,29000.0
2007-08-20 10:55:00,29.96,30.09,29.95,30.04,50300.0,19.7288,19.8144,19.7222,19.7814,50300.0
2007-08-20 11:00:00,30.04,30.04,29.91,29.96,14700.0,19.7814,19.7814,19.6958,19.7288,14700.0
2007-08-20 11:05:00,29.95,29.98,29.93,29.95,7000.0,19.7222,19.7419,19.709,19.7222,7000.0
2007-08-20 11:10:00,29.95,30.05,29.95,30.0,15600.0,19.7222,19.788,19.7222,19.7551,15600.0
2007-08-20 11:15:00,29.97,30.0,29.97,30.0,14200.0,19.7353,19.7551,19.7353,19.7551,14200.0
2007-08-20 11:20:00,30.0,30.04,29.86,29.88,17700.0,19.7551,19.7814,19.6629,19.6761,17700.0
2007-08-20 11:25:00,29.87,29.92,29.86,29.88,9900.0,19.6695,19.7024,19.6629,19.6761,9900.0
2007-08-20 11:30:00,29.94,29.98,29.93,29.94,4000.0,19.7156,19.7419,19.709,19.7156,4000.0
2007-08-20 11:35:00,29.95,29.98,29.92,29.92,3500.0,19.7222,19.7419,19.7024,19.7024,3500.0
2007-08-20 11:40:00,29.93,30.0,29.93,30.0,14100.0,19.709,19.7551,19.709,19.7551,14100.0
2007-08-20 11:45:00,29.99,29.99,29.93,29.95,7000.0,19.7485,19.7485,19.709,19.7222,7000.0
2007-08-20 11:50:00,29.94,30.0,29.92,30.0,16900.0,19.7156,19.7551,19.7024,19.7551,16900.0
2007-08-20 11:55:00,29.96,29.98,29.88,29.92,14700.0,19.7288,19.7419,19.6761,19.7024,14700.0
2007-08-20 12:00:00,29.9,29.93,29.87,29.89,6300.0,19.6892,19.709,19.6695,19.6827,6300.0
2007-08-20 12:05:00,29.87,30.03,29.87,29.94,19300.0,19.6695,19.7749,19.6695,19.7156,19300.0
2007-08-20 12:10:00,29.91,29.92,29.77,29.77,19300.0,19.6958,19.7024,19.6036,19.6036,19300.0
2007-08-20 12:15:00,29.77,29.8,29.7,29.75,16700.0,19.6036,19.6234,19.5575,19.5905,16700.0
2007-08-20 12:20:00,29.75,29.79,29.74,29.78,11200.0,19.5905,19.6168,19.5839,19.6102,11200.0
2007-08-20 12:25:00,29.78,29.93,29.76,29.93,9000.0,19.6102,19.709,19.5971,19.709,9000.0
2007-08-20 12:30:00,29.88,29.91,29.86,29.88,11800.0,19.6761,19.6958,19.6629,19.6761,11800.0
2007-08-20 12:35:00,29.87,29.88,29.81,29.82,6200.0,19.6695,19.6761,19.63,19.6366,6200.0
2007-08-20 12:40:00,29.82,29.83,29.78,29.78,5300.0,19.6366,19.6432,19.6102,19.6102,5300.0
2007-08-20 12:45:00,29.8,29.84,29.77,29.78,8000.0,19.6234,19.6497,19.6036,19.6102,8000.0
2007-08-20 12:50:00,29.78,29.88,29.78,29.82,12900.0,19.6102,19.6761,19.6102,19.6366,12900.0
2007-08-20 12:55:00,29.83,29.83,29.77,29.81,18600.0,19.6432,19.6432,19.6036,19.63,18600.0
2007-08-20 13:00:00,29.82,29.9,29.8,29.9,6200.0,19.6366,19.6892,19.6234,19.6892,6200.0
2007-08-20 13:05:00,29.86,29.9,29.71,29.75,23500.0,19.6629,19.6892,19.5641,19.5905,23500.0
2007-08-20 13:10:00,29.75,29.83,29.66,29.83,11000.0,19.5905,19.6432,19.5312,19.6432,11000.0
2007-08-20 13:15:00,29.82,29.84,29.7,29.71,20300.0,19.6366,19.6497,19.5575,19.5641,20300.0
2007-08-20 13:20:00,29.68,29.8,29.67,29.78,14600.0,19.5444,19.6234,19.5378,19.6102,14600.0
2007-08-20 13:25:00,29.77,29.87,29.77,29.86,12200.0,19.6036,19.6695,19.6036,19.6629,12200.0
2007-08-20 13:30:00,29.85,29.86,29.74,29.74,10800.0,19.6563,19.6629,19.5839,19.5839,10800.0
2007-08-20 13:35:00,29.73,29.84,29.73,29.84,4500.0,19.5773,19.6497,19.5773,19.6497,4500.0
2007-08-20 13:40:00,29.83,29.96,29.82,29.9,10400.0,19.6432,19.7288,19.6366,19.6892,10400.0
2007-08-20 13:45:00,29.92,29.96,29.87,29.96,9400.0,19.7024,19.7288,19.6695,19.7288,9400.0
2007-08-20 13:50:00,29.97,29.97,29.77,29.81,11400.0,19.7353,19.7353,19.6036,19.63,11400.0
2007-08-20 13:55:00,29.79,29.8,29.73,29.77,17400.0,19.6168,19.6234,19.5773,19.6036,17400.0
2007-08-20 14:00:00,29.76,29.87,29.74,29.87,8000.0,19.5971,19.6695,19.5839,19.6695,8000.0
2007-08-20 14:05:00,29.9,29.92,29.86,29.91,12800.0,19.6892,19.7024,19.6629,19.6958,12800.0
2007-08-20 14:10:00,29.89,29.95,29.88,29.91,6400.0,19.6827,19.7222,19.6761,19.6958,6400.0
2007-08-20 14:15:00,29.91,29.95,29.89,29.95,6400.0,19.6958,19.7222,19.6827,19.7222,6400.0
2007-08-20 14:20:00,29.94,30.0,29.94,29.97,9800.0,19.7156,19.7551,19.7156,19.7353,9800.0
2007-08-20 14:25:00,29.98,30.0,29.94,30.0,6200.0,19.7419,19.7551,19.7156,19.7551,6200.0
2007-08-20 14:30:00,29.98,30.08,29.96,29.97,18700.0,19.7419,19.8078,19.7288,19.7353,18700.0
2007-08-20 14:35:00,29.98,30.0,29.96,29.99,9800.0,19.7419,19.7551,19.7288,19.7485,9800.0
2007-08-20 14:40:00,29.99,30.0,29.96,29.96,20100.0,19.7485,19.7551,19.7288,19.7288,20100.0
2007-08-20 14:45:00,29.99,30.07,29.98,30.05,18800.0,19.7485,19.8012,19.7419,19.788,18800.0
2007-08-20 14:50:00,30.07,30.14,30.06,30.09,12500.0,19.8012,19.8473,19.7946,19.8144,12500.0
2007-08-20 14:55:00,30.09,30.14,30.0,30.02,20000.0,19.8144,19.8473,19.7551,19.7683,20000.0
2007-08-20 15:00:00,30.02,30.18,30.0,30.11,29600.0,19.7683,19.8736,19.7551,19.8275,29600.0
2007-08-20 15:05:00,30.09,30.15,30.0,30.15,13200.0,19.8144,19.8539,19.7551,19.8539,13200.0
2007-08-20 15:10:00,30.14,30.19,30.09,30.15,21200.0,19.8473,19.8802,19.8144,19.8539,21200.0
2007-08-20 15:15:00,30.14,30.23,30.1,30.17,18200.0,19.8473,19.9066,19.8209,19.867,18200.0
2007-08-20 15:20:00,30.13,30.21,30.1,30.19,19200.0,19.8407,19.8934,19.8209,19.8802,19200.0
2007-08-20 15:25:00,30.17,30.17,30.02,30.07,22500.0,19.867,19.867,19.7683,19.8012,22500.0
2007-08-20 15:30:00,30.07,30.07,29.94,29.95,29700.0,19.8012,19.8012,19.7156,19.7222,29700.0
2007-08-20 15:35:00,29.98,30.0,29.93,29.95,17600.0,19.7419,19.7551,19.709,19.7222,17600.0
2007-08-20 15:40:00,29.96,30.03,29.95,30.02,15900.0,19.7288,19.7749,19.7222,19.7683,15900.0
2007-08-20 15:45:00,30.04,30.04,29.95,29.98,15500.0,19.7814,19.7814,19.7222,19.7419,15500.0
2007-08-20 15:50:00,29.98,30.0,29.91,29.98,11800.0,19.7419,19.7551,19.6958,19.7419,11800.0
2007-08-20 15:55:00,29.96,29.98,29.9,29.96,20800.0,19.7288,19.7419,19.6892,19.7288,20800.0
2007-08-21 09:30:00,30.1,30.2,29.88,29.88,12300.0,19.8209,19.8868,19.6761,19.6761,12300.0
2007-08-21 09:35:00,29.85,30.1,29.85,30.07,10100.0,19.6563,19.8209,19.6563,19.8012,10100.0
2007-08-21 09:40:00,30.06,30.13,30.04,30.12,6700.0,19.7946,19.8407,19.7814,19.8341,6700.0
2007-08-21 09:45:00,30.11,30.18,30.0,30.0,12500.0,19.8275,19.8736,19.7551,19.7551,12500.0
2007-08-21 09:50:00,30.01,30.11,30.01,30.03,8200.0,19.7617,19.8275,19.7617,19.7749,8200.0
2007-08-21 09:55:00,30.06,30.16,30.02,30.02,7000.0,19.7946,19.8605,19.7683,19.7683,7000.0
2007-08-21 10:00:00,30.01,30.05,30.0,30.01,10100.0,19.7617,19.788,19.7551,19.7617,10100.0
2007-08-21 10:05:00,30.0,30.01,29.94,29.95,10100.0,19.7551,19.7617,19.7156,19.7222,10100.0
2007-08-21 10:10:00,29.95,29.95,29.69,29.7,25200.0,19.7222,19.7222,19.551,19.5575,25200.0
2007-08-21 10:15:00,29.72,29.81,29.62,29.68,41900.0,19.5707,19.63,19.5049,19.5444,41900.0
2007-08-21 10:20:00,29.73,29.76,29.67,29.74,7600.0,19.5773,19.5971,19.5378,19.5839,7600.0
2007-08-21 10:25:00,29.73,29.89,29.73,29.87,10900.0,19.5773,19.6827,19.5773,19.6695,10900.0
2007-08-21 10:30:00,29.89,29.93,29.86,29.93,5900.0,19.6827,19.709,19.6629,19.709,5900.0
2007-08-21 10:35:00,29.93,29.94,29.89,29.94,12000.0,19.709,19.7156,19.6827,19.7156,12000.0
2007-08-21 10:40:00,29.94,29.98,29.94,29.95,6300.0,19.7156,19.7419,19.7156,19.7222,6300.0
2007-08-21 10:45:00,29.96,30.0,29.94,29.96,5400.0,19.7288,19.7551,19.7156,19.7288,5400.0
2007-08-21 10:50:00,29.99,30.0,29.96,29.98,3400.0,19.7485,19.7551,19.7288,19.7419,3400.0
2007-08-21 10:55:00,29.96,30.0,29.96,30.0,2700.0,19.7288,19.7551,19.7288,19.7551,2700.0
2007-08-21 11:00:00,29.98,30.03,29.98,30.02,10100.0,19.7419,19.7749,19.7419,19.7683,10100.0
2007-08-21 11:05:00,30.0,30.04,29.94,29.94,14900.0,19.7551,19.7814,19.7156,19.7156,14900.0
2007-08-21 11:10:00,29.9,30.05,29.9,30.04,9700.0,19.6892,19.788,19.6892,19.7814,9700.0
2007-08-21 11:15:00,30.03,30.07,29.99,30.04,25800.0,19.7749,19.8012,19.7485,19.7814,25800.0
2007-08-21 11:20:00,30.04,30.06,29.96,29.97,19300.0,19.7814,19.7946,19.7288,19.7353,19300.0
2007-08-21 11:25:00,29.96,30.03,29.88,29.98,53800.0,19.7288,19.7749,19.6761,19.7419,53800.0
2007-08-21 11:30:00,29.99,30.0,29.95,29.97,17100.0,19.7485,19.7551,19.7222,19.7353,17100.0
2007-08-21 11:35:00,29.97,30.0,29.94,29.98,8200.0,19.7353,19.7551,19.7156,19.7419,8200.0
2007-08-21 11:40:00,29.98,30.05,29.98,30.01,7800.0,19.7419,19.788,19.7419,19.7617,7800.0
2007-08-21 11:45:00,30.01,30.06,29.98,30.03,13900.0,19.7617,19.7946,19.7419,19.7749,13900.0
2007-08-21 11:50:00,30.03,30.03,29.94,29.95,6200.0,19.7749,19.7749,19.7156,19.7222,6200.0
2007-08-21 11:55:00,29.97,30.02,29.91,30.02,19800.0,19.7353,19.7683,19.6958,19.7683,19800.0
2007-08-21 12:00:00,30.03,30.05,29.96,29.98,6900.0,19.7749,19.788,19.7288,19.7419,6900.0
2007-08-21 12:05:00,29.98,30.02,29.96,30.0,4500.0,19.7419,19.7683,19.7288,19.7551,4500.0
2007-08-21 12:10:00,30.0,30.06,29.98,30.05,5600.0,19.7551,19.7946,19.7419,19.788,5600.0
2007-08-21 12:15:00,30.06,30.06,29.95,29.95,6900.0,19.7946,19.7946,19.7222,19.7222,6900.0
2007-08-21 12:20:00,29.97,30.0,29.97,30.0,6800.0,19.7353,19.7551,19.7353,19.7551,6800.0
2007-08-21 12:25:00,30.0,30.0,29.95,29.96,1900.0,19.7551,19.7551,19.7222,19.7288,1900.0
2007-08-21 12:30:00,29.94,29.94,29.83,29.88,18200.0,19.7156,19.7156,19.6432,19.6761,18200.0
2007-08-21 12:35:00,29.89,29.9,29.87,29.89,6400.0,19.6827,19.6892,19.6695,19.6827,6400.0
2007-08-21 12:40:00,29.9,29.94,29.87,29.94,10800.0,19.6892,19.7156,19.6695,19.7156,10800.0
2007-08-21 12:45:00,29.94,29.95,29.86,29.87,9200.0,19.7156,19.7222,19.6629,19.6695,9200.0
2007-08-21 12:50:00,29.88,29.97,29.88,29.97,8900.0,19.6761,19.7353,19.6761,19.7353,8900.0
2007-08-21 12:55:00,29.96,30.05,29.96,30.0,18400.0,19.7288,19.788,19.7288,19.7551,18400.0
2007-08-21 13:00:00,30.0,30.03,29.93,29.93,8400.0,19.7551,19.7749,19.709,19.709,8400.0
2007-08-21 13:05:00,29.95,29.95,29.92,29.95,5800.0,19.7222,19.7222,19.7024,19.7222,5800.0
2007-08-21 13:10:00,29.95,29.95,29.88,29.9,9700.0,19.7222,19.7222,19.6761,19.6892,9700.0
2007-08-21 13:15:00,29.9,29.94,29.9,29.92,7800.0,19.6892,19.7156,19.6892,19.7024,7800.0
2007-08-21 13:20:00,29.93,29.94,29.91,29.92,4700.0,19.709,19.7156,19.6958,19.7024,4700.0
2007-08-21 13:25:00,29.9,29.93,29.87,29.88,8300.0,19.6892,19.709,19.6695,19.6761,8300.0
2007-08-21 13:30:00,29.9,29.93,29.89,29.92,5800.0,19.6892,19.709,19.6827,19.7024,5800.0
2007-08-21 13:35:00,29.91,29.94,29.89,29.89,6900.0,19.6958,19.7156,19.6827,19.6827,6900.0
2007-08-21 13:40:00,29.89,29.9,29.87,29.87,3500.0,19.6827,19.6892,19.6695,19.6695,3500.0
2007-08-21 13:45:00,29.88,29.94,29.88,29.92,9600.0,19.6761,19.7156,19.6761,19.7024,9600.0
2007-08-21 13:50:00,29.91,29.92,29.9,29.91,2700.0,19.6958,19.7024,19.6892,19.6958,2700.0
2007-08-21 13:55:00,29.9,29.91,29.85,29.89,7200.0,19.6892,19.6958,19.6563,19.6827,7200.0
2007-08-21 14:00:00,29.9,29.91,29.87,29.87,7700.0,19.6892,19.6958,19.6695,19.6695,7700.0
2007-08-21 14:05:00,29.87,29.89,29.85,29.88,5600.0,19.6695,19.6827,19.6563,19.6761,5600.0
2007-08-21 14:10:00,29.88,29.89,29.88,29.89,3400.0,19.6761,19.6827,19.6761,19.6827,3400.0
2007-08-21 14:15:00,29.87,29.88,29.83,29.83,6900.0,19.6695,19.6761,19.6432,19.6432,6900.0
2007-08-21 14:20:00,29.82,29.84,29.76,29.8,11000.0,19.6366,19.6497,19.5971,19.6234,11000.0
2007-08-21 14:25:00,29.8,29.82,29.77,29.81,6400.0,19.6234,19.6366,19.6036,19.63,6400.0
2007-08-21 14:30:00,29.81,29.82,29.75,29.77,11600.0,19.63,19.6366,19.5905,19.6036,11600.0
2007-08-21 14:35:00,29.76,29.78,29.73,29.75,5800.0,19.5971,19.6102,19.5773,19.5905,5800.0
2007-08-21 14:40:00,29.75,29.78,29.72,29.74,7900.0,19.5905,19.6102,19.5707,19.5839,7900.0
2007-08-21 14:45:00,29.73,29.76,29.68,29.74,14000.0,19.5773,19.5971,19.5444,19.5839,14000.0
2007-08-21 14:50:00,29.74,29.76,29.72,29.75,12500.0,19.5839,19.5971,19.5707,19.5905,12500.0
2007-08-21 14:55:00,29.76,29.78,29.75,29.78,6300.0,19.5971,19.6102,19.5905,19.6102,6300.0
2007-08-21 15:00:00,29.78,29.89,29.78,29.88,26100.0,19.6102,19.6827,19.6102,19.6761,26100.0
2007-08-21 15:05:00,29.88,29.89,29.84,29.85,12500.0,19.6761,19.6827,19.6497,19.6563,12500.0
2007-08-21 15:10:00,29.85,29.88,29.85,29.88,3600.0,19.6563,19.6761,19.6563,19.6761,3600.0
2007-08-21 15:15:00,29.88,29.88,29.82,29.86,13000.0,19.6761,19.6761,19.6366,19.6629,13000.0
2007-08-21 15:20:00,29.87,29.91,29.87,29.91,9100.0,19.6695,19.6958,19.6695,19.6958,9100.0
2007-08-21 15:25:00,29.91,29.93,29.86,29.93,13100.0,19.6958,19.709,19.6629,19.709,13100.0
2007-08-21 15:30:00,29.92,29.96,29.91,29.91,15700.0,19.7024,19.7288,19.6958,19.6958,15700.0
2007-08-21 15:35:00,29.91,29.95,29.9,29.91,21000.0,19.6958,19.7222,19.6892,19.6958,21000.0
2007-08-21 15:40:00,29.9,30.0,29.82,29.99,41800.0,19.6892,19.7551,19.6366,19.7485,41800.0
2007-08-21 15:45:00,29.99,30.01,29.93,29.95,16300.0,19.7485,19.7617,19.709,19.7222,16300.0
2007-08-21 15:50:00,29.96,29.97,29.91,29.95,24200.0,19.7288,19.7353,19.6958,19.7222,24200.0
2007-08-21 15:55:00,29.93,30.0,29.93,29.96,36800.0,19.709,19.7551,19.709,19.7288,36800.0
2007-08-22 09:30:00,30.32,30.35,30.2,30.23,10600.0,19.9658,19.9856,19.8868,19.9066,10600.0
2007-08-22 09:35:00,30.25,30.36,30.12,30.15,6400.0,19.9197,19.9922,19.8341,19.8539,6400.0
2007-08-22 09:40:00,30.16,30.31,30.15,30.26,13400.0,19.8605,19.9592,19.8539,19.9263,13400.0
2007-08-22 09:45:00,30.33,30.33,30.03,30.05,13700.0,19.9724,19.9724,19.7749,19.788,13700.0
2007-08-22 09:50:00,30.05,30.13,30.03,30.08,11800.0,19.788,19.8407,19.7749,19.8078,11800.0
2007-08-22 09:55:00,30.06,30.11,30.03,30.06,83100.0,19.7946,19.8275,19.7749,19.7946,83100.0
2007-08-22 10:00:00,30.03,30.03,29.97,29.97,10600.0,19.7749,19.7749,19.7353,19.7353,10600.0
2007-08-22 10:05:00,30.0,30.15,30.0,30.15,10900.0,19.7551,19.8539,19.7551,19.8539,10900.0
2007-08-22 10:10:00,30.14,30.15,30.1,30.11,8900.0,19.8473,19.8539,19.8209,19.8275,8900.0
2007-08-22 10:15:00,30.1,30.14,30.09,30.12,5500.0,19.8209,19.8473,19.8144,19.8341,5500.0
2007-08-22 10:20:00,30.11,30.15,30.08,30.14,3900.0,19.8275,19.8539,19.8078,19.8473,3900.0
2007-08-22 10:25:00,30.14,30.15,30.11,30.15,6200.0,19.8473,19.8539,19.8275,19.8539,6200.0
2007-08-22 10:30:00,30.13,30.15,30.1,30.15,6600.0,19.8407,19.8539,19.8209,19.8539,6600.0
2007-08-22 10:35:00,30.13,30.14,30.12,30.14,10400.0,19.8407,19.8473,19.8341,19.8473,10400.0
2007-08-22 10:40:00,30.13,30.14,30.1,30.1,13100.0,19.8407,19.8473,19.8209,19.8209,13100.0
2007-08-22 10:45:00,30.1,30.14,30.1,30.13,4200.0,19.8209,19.8473,19.8209,19.8407,4200.0
2007-08-22 10:50:00,30.15,30.15,30.08,30.1,13100.0,19.8539,19.8539,19.8078,19.8209,13100.0
2007-08-22 10:55:00,30.13,30.14,30.12,30.13,5200.0,19.8407,19.8473,19.8341,19.8407,5200.0
2007-08-22 11:00:00,30.12,30.13,30.07,30.08,11400.0,19.8341,19.8407,19.8012,19.8078,11400.0
2007-08-22 11:05:00,30.08,30.1,30.05,30.05,7900.0,19.8078,19.8209,19.788,19.788,7900.0
2007-08-22 11:10:00,30.05,30.13,30.05,30.12,7900.0,19.788,19.8407,19.788,19.8341,7900.0
2007-08-22 11:15:00,30.12,30.14,30.1,30.14,18000.0,19.8341,19.8473,19.8209,19.8473,18000.0
2007-08-22 11:20:00,30.12,30.13,30.08,30.13,9900.0,19.8341,19.8407,19.8078,19.8407,9900.0
2007-08-22 11:25:00,30.13,30.13,30.08,30.11,12000.0,19.8407,19.8407,19.8078,19.8275,12000.0
2007-08-22 11:30:00,30.09,30.12,30.06,30.11,7100.0,19.8144,19.8341,19.7946,19.8275,7100.0
2007-08-22 11:35:00,30.12,30.12,30.08,30.1,8000.0,19.8341,19.8341,19.8078,19.8209,8000.0
2007-08-22 11:40:00,30.11,30.12,30.07,30.09,6200.0,19.8275,19.8341,19.8012,19.8144,6200.0
2007-08-22 11:45:00,30.1,30.2,30.09,30.2,6500.0,19.8209,19.8868,19.8144,19.8868,6500.0
2007-08-22 11:50:00,30.18,30.26,30.18,30.26,4300.0,19.8736,19.9263,19.8736,19.9263,4300.0
2007-08-22 11:55:00,30.28,30.36,30.25,30.35,6400.0,19.9395,19.9922,19.9197,19.9856,6400.0
2007-08-22 12:00:00,30.33,30.34,30.24,30.24,15100.0,19.9724,19.979,19.9131,19.9131,15100.0
2007-08-22 12:05:00,30.25,30.38,30.25,30.34,9800.0,19.9197,20.0053,19.9197,19.979,9800.0
2007-08-22 12:10:00,30.34,30.34,30.22,30.24,16200.0,19.979,19.979,19.9,19.9131,16200.0
2007-08-22 12:15:00,30.24,30.25,30.23,30.25,3100.0,19.9131,19.9197,19.9066,19.9197,3100.0
2007-08-22 12:20:00,30.25,30.25,30.24,30.25,3500.0,19.9197,19.9197,19.9131,19.9197,3500.0
2007-08-22 12:25:00,30.25,30.25,30.17,30.17,6200.0,19.9197,19.9197,19.867,19.867,6200.0
2007-08-22 12:30:00,30.21,30.22,30.12,30.14,24000.0,19.8934,19.9,19.8341,19.8473,24000.0
2007-08-22 12:35:00,30.14,30.3,30.12,30.29,7100.0,19.8473,19.9526,19.8341,19.9461,7100.0
2007-08-22 12:40:00,30.3,30.31,30.23,30.24,15900.0,19.9526,19.9592,19.9066,19.9131,15900.0
2007-08-22 12:45:00,30.24,30.3,30.16,30.19,17600.0,19.9131,19.9526,19.8605,19.8802,17600.0
2007-08-22 12:50:00,30.18,30.19,30.16,30.19,2100.0,19.8736,19.8802,19.8605,19.8802,2100.0
2007-08-22 12:55:00,30.19,30.2,30.17,30.17,1000.0,19.8802,19.8868,19.867,19.867,1000.0
2007-08-22 13:00:00,30.21,30.21,30.18,30.2,1900.0,19.8934,19.8934,19.8736,19.8868,1900.0
2007-08-22 13:05:00,30.2,30.23,30.18,30.21,3900.0,19.8868,19.9066,19.8736,19.8934,3900.0
2007-08-22 13:10:00,30.22,30.23,30.19,30.2,2500.0,19.9,19.9066,19.8802,19.8868,2500.0
2007-08-22 13:15:00,30.2,30.22,30.18,30.2,5800.0,19.8868,19.9,19.8736,19.8868,5800.0
2007-08-22 13:20:00,30.2,30.24,30.2,30.22,3300.0,19.8868,19.9131,19.8868,19.9,3300.0
2007-08-22 13:25:00,30.22,30.24,30.18,30.18,8400.0,19.9,19.9131,19.8736,19.8736,8400.0
2007-08-22 13:30:00,30.19,30.24,30.18,30.21,5100.0,19.8802,19.9131,19.8736,19.8934,5100.0
2007-08-22 13:35:00,30.24,30.25,30.21,30.23,1300.0,19.9131,19.9197,19.8934,19.9066,1300.0
2007-08-22 13:40:00,30.21,30.29,30.21,30.21,7700.0,19.8934,19.9461,19.8934,19.8934,7700.0
2007-08-22 13:45:00,30.21,30.25,30.2,30.25,7300.0,19.8934,19.9197,19.8868,19.9197,7300.0
2007-08-22 13:50:00,30.25,30.28,30.24,30.25,4900.0,19.9197,19.9395,19.9131,19.9197,4900.0
2007-08-22 13:55:00,30.26,30.3,30.24,30.28,9000.0,19.9263,19.9526,19.9131,19.9395,9000.0
2007-08-22 14:00:00,30.27,30.28,30.22,30.24,7700.0,19.9329,19.9395,19.9,19.9131,7700.0
2007-08-22 14:05:00,30.23,30.25,30.22,30.24,4000.0,19.9066,19.9197,19.9,19.9131,4000.0
2007-08-22 14:10:00,30.24,30.26,30.23,30.24,4600.0,19.9131,19.9263,19.9066,19.9131,4600.0
2007-08-22 14:15:00,30.26,30.27,30.17,30.27,10700.0,19.9263,19.9329,19.867,19.9329,10700.0
2007-08-22 14:20:00,30.27,30.3,30.21,30.21,5500.0,19.9329,19.9526,19.8934,19.8934,5500.0
2007-08-22 14:25:00,30.21,30.26,30.2,30.21,9100.0,19.8934,19.9263,19.8868,19.8934,9100.0
2007-08-22 14:30:00,30.2,30.29,30.19,30.21,7000.0,19.8868,19.9461,19.8802,19.8934,7000.0
2007-08-22 14:35:00,30.22,30.29,30.21,30.23,8100.0,19.9,19.9461,19.8934,19.9066,8100.0
2007-08-22 14:40:00,30.2,30.33,30.2,30.32,5700.0,19.8868,19.9724,19.8868,19.9658,5700.0
2007-08-22 14:45:00,30.32,30.32,30.26,30.31,6400.0,19.9658,19.9658,19.9263,19.9592,6400.0
2007-08-22 14:50:00,30.3,30.4,30.3,30.33,8900.0,19.9526,20.0185,19.9526,19.9724,8900.0
2007-08-22 14:55:00,30.35,30.37,30.33,30.34,3700.0,19.9856,19.9987,19.9724,19.979,3700.0
2007-08-22 15:00:00,30.34,30.35,30.31,30.34,5300.0,19.979,19.9856,19.9592,19.979,5300.0
2007-08-22 15:05:00,30.36,30.37,30.34,30.34,5200.0,19.9922,19.9987,19.979,19.979,5200.0
2007-08-22 15:10:00,30.34,30.41,30.34,30.41,5700.0,19.979,20.0251,19.979,20.0251,5700.0
2007-08-22 15:15:00,30.41,30.43,30.36,30.39,14700.0,20.0251,20.0383,19.9922,20.0119,14700.0
2007-08-22 15:20:00,30.41,30.49,30.38,30.39,15300.0,20.0251,20.0778,20.0053,20.0119,15300.0
2007-08-22 15:25:00,30.39,30.4,30.33,30.33,7600.0,20.0119,20.0185,19.9724,19.9724,7600.0
2007-08-22 15:30:00,30.36,30.42,30.31,30.42,10000.0,19.9922,20.0317,19.9592,20.0317,10000.0
2007-08-22 15:35:00,30.42,30.42,30.31,30.32,13100.0,20.0317,20.0317,19.9592,19.9658,13100.0
2007-08-22 15:40:00,30.35,30.43,30.31,30.36,23700.0,19.9856,20.0383,19.9592,19.9922,23700.0
2007-08-22 15:45:00,30.35,30.41,30.33,30.34,13900.0,19.9856,20.0251,19.9724,19.979,13900.0
2007-08-22 15:50:00,30.35,30.36,30.29,30.3,34300.0,19.9856,19.9922,19.9461,19.9526,34300.0
2007-08-22 15:55:00,30.3,30.32,30.28,30.3,35900.0,19.9526,19.9658,19.9395,19.9526,35900.0
2007-08-23 09:30:00,30.45,30.86,30.45,30.68,15500.0,20.0514,20.3214,20.0514,20.2029,15500.0
2007-08-23 09:35:00,30.73,30.73,30.41,30.51,30800.0,20.2358,20.2358,20.0251,20.0909,30800.0
2007-08-23 09:40:00,30.51,30.51,30.07,30.26,25800.0,20.0909,20.0909,19.8012,19.9263,25800.0
2007-08-23 09:45:00,30.31,30.4,30.09,30.39,14300.0,19.9592,20.0185,19.8144,20.0119,14300.0
2007-08-23 09:50:00,30.39,30.42,30.28,30.32,93900.0,20.0119,20.0317,19.9395,19.9658,93900.0
2007-08-23 09:55:00,30.37,30.37,30.25,30.33,9500.0,19.9987,19.9987,19.9197,19.9724,9500.0
2007-08-23 10:00:00,30.32,30.36,30.3,30.36,6700.0,19.9658,19.9922,19.9526,19.9922,6700.0
2007-08-23 10:05:00,30.33,30.47,30.33,30.34,14600.0,19.9724,20.0646,19.9724,19.979,14600.0
2007-08-23 10:10:00,30.34,30.48,30.32,30.44,5500.0,19.979,20.0712,19.9658,20.0448,5500.0
2007-08-23 10:15:00,30.43,30.44,30.37,30.4,6000.0,20.0383,20.0448,19.9987,20.0185,6000.0
2007-08-23 10:20:00,30.4,30.4,30.33,30.36,5000.0,20.0185,20.0185,19.9724,19.9922,5000.0
2007-08-23 10:25:00,30.37,30.47,30.37,30.4,13800.0,19.9987,20.0646,19.9987,20.0185,13800.0
2007-08-23 10:30:00,30.4,30.43,30.37,30.39,9500.0,20.0185,20.0383,19.9987,20.0119,9500.0
2007-08-23 10:35:00,30.41,30.47,30.37,30.47,4000.0,20.0251,20.0646,19.9987,20.0646,4000.0
2007-08-23 10:40:00,30.47,30.49,30.45,30.47,3100.0,20.0646,20.0778,20.0514,20.0646,3100.0
2007-08-23 10:45:00,30.47,30.48,30.43,30.43,2900.0,20.0646,20.0712,20.0383,20.0383,2900.0
2007-08-23 10:50:00,30.46,30.47,30.38,30.38,5600.0,20.058,20.0646,20.0053,20.0053,5600.0
2007-08-23 10:55:00,30.38,30.42,30.38,30.42,5000.0,20.0053,20.0317,20.0053,20.0317,5000.0
2007-08-23 11:00:00,30.43,30.43,30.28,30.28,11100.0,20.0383,20.0383,19.9395,19.9395,11100.0
2007-08-23 11:05:00,30.27,30.31,30.23,30.31,2200.0,19.9329,19.9592,19.9066,19.9592,2200.0
2007-08-23 11:10:00,30.28,30.29,30.24,30.24,3900.0,19.9395,19.9461,19.9131,19.9131,3900.0
2007-08-23 11:15:00,30.23,30.24,30.16,30.22,11500.0,19.9066,19.9131,19.8605,19.9,11500.0
2007-08-23 11:20:00,30.23,30.26,30.22,30.26,1800.0,19.9066,19.9263,19.9,19.9263,1800.0
2007-08-23 11:25:00,30.26,30.26,30.22,30.24,1600.0,19.9263,19.9263,19.9,19.9131,1600.0
2007-08-23 11:30:00,30.24,30.25,30.2,30.22,8100.0,19.9131,19.9197,19.8868,19.9,8100.0
2007-08-23 11:35:00,30.22,30.24,30.21,30.23,3900.0,19.9,19.9131,19.8934,19.9066,3900.0
2007-08-23 11:40:00,30.24,30.25,30.21,30.21,2400.0,19.9131,19.9197,19.8934,19.8934,2400.0
2007-08-23 11:45:00,30.22,30.23,30.2,30.2,2600.0,19.9,19.9066,19.8868,19.8868,2600.0
2007-08-23 11:50:00,30.18,30.21,30.12,30.19,9600.0,19.8736,19.8934,19.8341,19.8802,9600.0
2007-08-23 11:55:00,30.17,30.18,30.01,30.01,14000.0,19.867,19.8736,19.7617,19.7617,14000.0
2007-08-23 12:00:00,30.01,30.04,29.98,30.01,13200.0,19.7617,19.7814,19.7419,19.7617,13200.0
2007-08-23 12:05:00,30.02,30.05,29.99,30.03,6900.0,19.7683,19.788,19.7485,19.7749,6900.0
2007-08-23 12:10:00,30.03,30.08,30.03,30.07,3000.0,19.7749,19.8078,19.7749,19.8012,3000.0
2007-08-23 12:15:00,30.08,30.12,30.08,30.1,2800.0,19.8078,19.8341,19.8078,19.8209,2800.0
2007-08-23 12:20:00,30.12,30.15,30.11,30.12,4800.0,19.8341,19.8539,19.8275,19.8341,4800.0
2007-08-23 12:25:00,30.12,30.12,30.08,30.08,3100.0,19.8341,19.8341,19.8078,19.8078,3100.0
2007-08-23 12:30:00,30.07,30.17,30.07,30.14,6400.0,19.8012,19.867,19.8012,19.8473,6400.0
2007-08-23 12:35:00,30.12,30.15,30.1,30.13,6400.0,19.8341,19.8539,19.8209,19.8407,6400.0
2007-08-23 12:40:00,30.14,30.18,30.1,30.1,6700.0,19.8473,19.8736,19.8209,19.8209,6700.0
2007-08-23 12:45:00,30.06,30.09,30.05,30.09,7200.0,19.7946,19.8144,19.788,19.8144,7200.0
2007-08-23 12:50:00,30.06,30.1,30.03,30.08,7000.0,19.7946,19.8209,19.7749,19.8078,7000.0
2007-08-23 12:55:00,30.07,30.08,30.0,30.0,12600.0,19.8012,19.8078,19.7551,19.7551,12600.0
2007-08-23 13:00:00,30.02,30.03,30.0,30.01,2700.0,19.7683,19.7749,19.7551,19.7617,2700.0
2007-08-23 13:05:00,30.03,30.05,30.0,30.05,4400.0,19.7749,19.788,19.7551,19.788,4400.0
2007-08-23 13:10:00,30.04,30.09,30.0,30.09,6300.0,19.7814,19.8144,19.7551,19.8144,6300.0
2007-08-23 13:15:00,30.08,30.1,30.07,30.1,2200.0,19.8078,19.8209,19.8012,19.8209,2200.0
2007-08-23 13:20:00,30.09,30.12,30.09,30.11,4000.0,19.8144,19.8341,19.8144,19.8275,4000.0
2007-08-23 13:25:00,30.11,30.11,30.08,30.09,3200.0,19.8275,19.8275,19.8078,19.8144,3200.0
2007-08-23 13:30:00,30.08,30.12,30.08,30.09,5800.0,19.8078,19.8341,19.8078,19.8144,5800.0
2007-08-23 13:35:00,30.1,30.17,30.1,30.12,6600.0,19.8209,19.867,19.8209,19.8341,6600.0
2007-08-23 13:40:00,30.14,30.25,30.13,30.24,9000.0,19.8473,19.9197,19.8407,19.9131,9000.0
2007-08-23 13:45:00,30.22,30.24,30.2,30.2,4700.0,19.9,19.9131,19.8868,19.8868,4700.0
2007-08-23 13:50:00,30.2,30.22,30.19,30.21,3700.0,19.8868,19.9,19.8802,19.8934,3700.0
2007-08-23 13:55:00,30.21,30.24,30.2,30.2,5800.0,19.8934,19.9131,19.8868,19.8868,5800.0
2007-08-23 14:00:00,30.23,30.28,30.22,30.27,13000.0,19.9066,19.9395,19.9,19.9329,13000.0
2007-08-23 14:05:00,30.26,30.28,30.25,30.26,18300.0,19.9263,19.9395,19.9197,19.9263,18300.0
2007-08-23 14:10:00,30.27,30.28,30.24,30.26,20300.0,19.9329,19.9395,19.9131,19.9263,20300.0
2007-08-23 14:15:00,30.26,30.26,30.2,30.22,5800.0,19.9263,19.9263,19.8868,19.9,5800.0
2007-08-23 14:20:00,30.23,30.25,30.21,30.21,3000.0,19.9066,19.9197,19.8934,19.8934,3000.0
2007-08-23 14:25:00,30.23,30.23,30.19,30.21,3800.0,19.9066,19.9066,19.8802,19.8934,3800.0
2007-08-23 14:30:00,30.21,30.25,30.19,30.23,7900.0,19.8934,19.9197,19.8802,19.9066,7900.0
2007-08-23 14:35:00,30.26,30.26,30.22,30.22,6800.0,19.9263,19.9263,19.9,19.9,6800.0
2007-08-23 14:40:00,30.23,30.23,30.14,30.17,16200.0,19.9066,19.9066,19.8473,19.867,16200.0
2007-08-23 14:45:00,30.17,30.18,30.14,30.15,8700.0,19.867,19.8736,19.8473,19.8539,8700.0
2007-08-23 14:50:00,30.16,30.18,30.15,30.18,3900.0,19.8605,19.8736,19.8539,19.8736,3900.0
2007-08-23 14:55:00,30.16,30.17,30.14,30.16,5500.0,19.8605,19.867,19.8473,19.8605,5500.0
2007-08-23 15:00:00,30.17,30.22,30.13,30.17,10800.0,19.867,19.9,19.8407,19.867,10800.0
2007-08-23 15:05:00,30.18,30.21,30.16,30.16,5900.0,19.8736,19.8934,19.8605,19.8605,5900.0
2007-08-23 15:10:00,30.19,30.23,30.19,30.23,4200.0,19.8802,19.9066,19.8802,19.9066,4200.0
2007-08-23 15:15:00,30.21,30.28,30.21,30.25,9000.0,19.8934,19.9395,19.8934,19.9197,9000.0
2007-08-23 15:20:00,30.26,30.3,30.22,30.25,23300.0,19.9263,19.9526,19.9,19.9197,23300.0
2007-08-23 15:25:00,30.24,30.25,30.22,30.22,11500.0,19.9131,19.9197,19.9,19.9,11500.0
2007-08-23 15:30:00,30.24,30.34,30.24,30.33,11500.0,19.9131,19.979,19.9131,19.9724,11500.0
2007-08-23 15:35:00,30.33,30.34,30.27,30.31,19500.0,19.9724,19.979,19.9329,19.9592,19500.0
2007-08-23 15:40:00,30.33,30.42,30.31,30.39,19300.0,19.9724,20.0317,19.9592,20.0119,19300.0
2007-08-23 15:45:00,30.4,30.49,30.39,30.45,21500.0,20.0185,20.0778,20.0119,20.0514,21500.0
2007-08-23 15:50:00,30.46,30.49,30.44,30.46,24700.0,20.058,20.0778,20.0448,20.058,24700.0
2007-08-23 15:55:00,30.47,30.51,30.39,30.5,67900.0,20.0646,20.0909,20.0119,20.0843,67900.0
2007-08-24 09:30:00,30.42,30.57,30.42,30.47,6200.0,20.0317,20.1304,20.0317,20.0646,6200.0
2007-08-24 09:35:00,30.47,30.55,30.3,30.34,2500.0,20.0646,20.1173,19.9526,19.979,2500.0
2007-08-24 09:40:00,30.34,30.46,30.25,30.46,9300.0,19.979,20.058,19.9197,20.058,9300.0
2007-08-24 09:45:00,30.43,30.5,30.36,30.38,11700.0,20.0383,20.0843,19.9922,20.0053,11700.0
2007-08-24 09:50:00,30.41,30.61,30.34,30.56,10800.0,20.0251,20.1568,19.979,20.1239,10800.0
2007-08-24 09:55:00,30.56,30.57,30.48,30.5,8200.0,20.1239,20.1304,20.0712,20.0843,8200.0
2007-08-24 10:00:00,30.49,30.74,30.49,30.64,15100.0,20.0778,20.2424,20.0778,20.1765,15100.0
2007-08-24 10:05:00,30.62,30.71,30.61,30.68,4100.0,20.1634,20.2226,20.1568,20.2029,4100.0
2007-08-24 10:10:00,30.7,30.74,30.68,30.69,9400.0,20.2161,20.2424,20.2029,20.2095,9400.0
2007-08-24 10:15:00,30.68,30.72,30.53,30.56,9300.0,20.2029,20.2292,20.1041,20.1239,9300.0
2007-08-24 10:20:00,30.56,30.56,30.49,30.55,8500.0,20.1239,20.1239,20.0778,20.1173,8500.0
2007-08-24 10:25:00,30.55,30.59,30.55,30.58,3400.0,20.1173,20.1436,20.1173,20.137,3400.0
2007-08-24 10:30:00,30.57,30.62,30.53,30.55,7700.0,20.1304,20.1634,20.1041,20.1173,7700.0
2007-08-24 10:35:00,30.55,30.56,30.51,30.51,6100.0,20.1173,20.1239,20.0909,20.0909,6100.0
2007-08-24 10:40:00,30.52,30.56,30.51,30.54,6300.0,20.0975,20.1239,20.0909,20.1107,6300.0
2007-08-24 10:45:00,30.53,30.53,30.38,30.38,8300.0,20.1041,20.1041,20.0053,20.0053,8300.0
2007-08-24 10:50:00,30.41,30.41,30.38,30.41,5000.0,20.0251,20.0251,20.0053,20.0251,5000.0
2007-08-24 10:55:00,30.41,30.46,30.41,30.46,2500.0,20.0251,20.058,20.0251,20.058,2500.0
2007-08-24 11:00:00,30.43,30.46,30.41,30.43,6400.0,20.0383,20.058,20.0251,20.0383,6400.0
2007-08-24 11:05:00,30.42,30.42,30.36,30.41,11000.0,20.0317,20.0317,19.9922,20.0251,11000.0
2007-08-24 11:10:00,30.41,30.41,30.34,30.34,6700.0,20.0251,20.0251,19.979,19.979,6700.0
2007-08-24 11:15:00,30.36,30.4,30.33,30.37,7000.0,19.9922,20.0185,19.9724,19.9987,7000.0
2007-08-24 11:20:00,30.37,30.37,30.23,30.25,20500.0,19.9987,19.9987,19.9066,19.9197,20500.0
2007-08-24 11:25:00,30.25,30.25,30.19,30.22,14700.0,19.9197,19.9197,19.8802,19.9,14700.0
2007-08-24 11:30:00,30.19,30.22,30.06,30.08,26800.0,19.8802,19.9,19.7946,19.8078,26800.0
2007-08-24 11:35:00,30.08,30.09,30.03,30.06,20600.0,19.8078,19.8144,19.7749,19.7946,20600.0
2007-08-24 11:40:00,30.06,30.14,30.04,30.14,14200.0,19.7946,19.8473,19.7814,19.8473,14200.0
2007-08-24 11:45:00,30.15,30.17,30.12,30.17,6800.0,19.8539,19.867,19.8341,19.867,6800.0
2007-08-24 11:50:00,30.17,30.18,30.1,30.11,16800.0,19.867,19.8736,19.8209,19.8275,16800.0
2007-08-24 11:55:00,30.12,30.13,30.09,30.12,6100.0,19.8341,19.8407,19.8144,19.8341,6100.0
2007-08-24 12:00:00,30.12,30.12,30.07,30.09,8300.0,19.8341,19.8341,19.8012,19.8144,8300.0
2007-08-24 12:05:00,30.09,30.1,30.03,30.03,11300.0,19.8144,19.8209,19.7749,19.7749,11300.0
2007-08-24 12:10:00,30.02,30.05,30.01,30.05,10300.0,19.7683,19.788,19.7617,19.788,10300.0
2007-08-24 12:15:00,30.05,30.13,30.04,30.13,9300.0,19.788,19.8407,19.7814,19.8407,9300.0
2007-08-24 12:20:00,30.13,30.28,30.13,30.17,17900.0,19.8407,19.9395,19.8407,19.867,17900.0
2007-08-24 12:25:00,30.17,30.17,30.01,30.01,46500.0,19.867,19.867,19.7617,19.7617,46500.0
2007-08-24 12:30:00,30.01,30.05,30.01,30.03,7700.0,19.7617,19.788,19.7617,19.7749,7700.0
2007-08-24 12:35:00,30.03,30.07,30.03,30.07,5800.0,19.7749,19.8012,19.7749,19.8012,5800.0
2007-08-24 12:40:00,30.08,30.09,30.05,30.09,25600.0,19.8078,19.8144,19.788,19.8144,25600.0
2007-08-24 12:45:00,30.09,30.12,30.09,30.12,4200.0,19.8144,19.8341,19.8144,19.8341,4200.0
2007-08-24 12:50:00,30.13,30.14,30.12,30.14,2700.0,19.8407,19.8473,19.8341,19.8473,2700.0
2007-08-24 12:55:00,30.14,30.15,30.13,30.13,900.0,19.8473,19.8539,19.8407,19.8407,900.0
2007-08-24 13:00:00,30.13,30.14,30.09,30.14,7400.0,19.8407,19.8473,19.8144,19.8473,7400.0
2007-08-24 13:05:00,30.15,30.19,30.13,30.15,2600.0,19.8539,19.8802,19.8407,19.8539,2600.0
2007-08-24 13:10:00,30.17,30.22,30.16,30.22,3500.0,19.867,19.9,19.8605,19.9,3500.0
2007-08-24 13:15:00,30.21,30.25,30.2,30.23,4900.0,19.8934,19.9197,19.8868,19.9066,4900.0
2007-08-24 13:20:00,30.23,30.23,30.21,30.23,3800.0,19.9066,19.9066,19.8934,19.9066,3800.0
2007-08-24 13:25:00,30.21,30.24,30.17,30.19,5000.0,19.8934,19.9131,19.867,19.8802,5000.0
2007-08-24 13:30:00,30.19,30.2,30.15,30.15,3800.0,19.8802,19.8868,19.8539,19.8539,3800.0
2007-08-24 13:35:00,30.14,30.14,30.12,30.14,3700.0,19.8473,19.8473,19.8341,19.8473,3700.0
2007-08-24 13:40:00,30.14,30.15,30.13,30.15,2600.0,19.8473,19.8539,19.8407,19.8539,2600.0
2007-08-24 13:45:00,30.14,30.15,29.98,30.05,87700.0,19.8473,19.8539,19.7419,19.788,87700.0
2007-08-24 13:50:00,30.06,30.12,30.06,30.11,5400.0,19.7946,19.8341,19.7946,19.8275,5400.0
2007-08-24 13:55:00,30.12,30.15,30.12,30.15,12600.0,19.8341,19.8539,19.8341,19.8539,12600.0
2007-08-24 14:00:00,30.13,30.15,30.12,30.14,2600.0,19.8407,19.8539,19.8341,19.8473,2600.0
2007-08-24 14:05:00,30.15,30.15,30.09,30.11,14800.0,19.8539,19.8539,19.8144,19.8275,14800.0
2007-08-24 14:10:00,30.11,30.11,30.05,30.07,16900.0,19.8275,19.8275,19.788,19.8012,16900.0
2007-08-24 14:15:00,30.07,30.12,30.05,30.11,26900.0,19.8012,19.8341,19.788,19.8275,26900.0
2007-08-24 14:20:00,30.11,30.22,30.11,30.22,8600.0,19.8275,19.9,19.8275,19.9,8600.0
2007-08-24 14:25:00,30.22,30.23,30.16,30.23,8800.0,19.9,19.9066,19.8605,19.9066,8800.0
2007-08-24 14:30:00,30.22,30.22,30.2,30.2,5300.0,19.9,19.9,19.8868,19.8868,5300.0
2007-08-24 14:35:00,30.21,30.22,30.2,30.21,4600.0,19.8934,19.9,19.8868,19.8934,4600.0
2007-08-24 14:40:00,30.21,30.21,30.19,30.21,6200.0,19.8934,19.8934,19.8802,19.8934,6200.0
2007-08-24 14:45:00,30.21,30.24,30.21,30.24,5800.0,19.8934,19.9131,19.8934,19.9131,5800.0
2007-08-24 14:50:00,30.24,30.32,30.24,30.31,8900.0,19.9131,19.9658,19.9131,19.9592,8900.0
2007-08-24 14:55:00,30.31,30.32,30.29,30.32,11100.0,19.9592,19.9658,19.9461,19.9658,11100.0
2007-08-24 15:00:00,30.32,30.32,30.22,30.22,15900.0,19.9658,19.9658,19.9,19.9,15900.0
2007-08-24 15:05:00,30.23,30.24,30.13,30.13,12500.0,19.9066,19.9131,19.8407,19.8407,12500.0
2007-08-24 15:10:00,30.14,30.16,30.12,30.14,14600.0,19.8473,19.8605,19.8341,19.8473,14600.0
2007-08-24 15:15:00,30.15,30.17,30.15,30.16,6300.0,19.8539,19.867,19.8539,19.8605,6300.0
2007-08-24 15:20:00,30.16,30.24,30.13,30.21,11100.0,19.8605,19.9131,19.8407,19.8934,11100.0
2007-08-24 15:25:00,30.22,30.26,30.21,30.26,7000.0,19.9,19.9263,19.8934,19.9263,7000.0
2007-08-24 15:30:00,30.27,30.29,30.26,30.28,5600.0,19.9329,19.9461,19.9263,19.9395,5600.0
2007-08-24 15:35:00,30.27,30.29,30.21,30.23,10100.0,19.9329,19.9461,19.8934,19.9066,10100.0
2007-08-24 15:40:00,30.21,30.24,30.18,30.23,20600.0,19.8934,19.9131,19.8736,19.9066,20600.0
2007-08-24 15:45:00,30.23,30.25,30.18,30.21,12700.0,19.9066,19.9197,19.8736,19.8934,12700.0
2007-08-24 15:50:00,30.21,30.27,30.18,30.27,8000.0,19.8934,19.9329,19.8736,19.9329,8000.0
2007-08-24 15:55:00,30.25,30.37,30.25,30.33,33400.0,19.9197,19.9987,19.9197,19.9724,33400.0
2007-08-27 09:30:00,30.14,30.19,30.0,30.18,12900.0,19.8473,19.8802,19.7551,19.8736,12900.0
2007-08-27 09:35:00,30.18,30.34,30.17,30.32,6800.0,19.8736,19.979,19.867,19.9658,6800.0
2007-08-27 09:40:00,30.31,30.35,30.24,30.27,12200.0,19.9592,19.9856,19.9131,19.9329,12200.0
2007-08-27 09:45:00,30.3,30.33,30.1,30.2,23800.0,19.9526,19.9724,19.8209,19.8868,23800.0
2007-08-27 09:50:00,30.19,30.23,30.07,30.15,18100.0,19.8802,19.9066,19.8012,19.8539,18100.0
2007-08-27 09:55:00,30.19,30.31,30.14,30.27,5900.0,19.8802,19.9592,19.8473,19.9329,5900.0
2007-08-27 10:00:00,30.28,30.31,30.11,30.16,14900.0,19.9395,19.9592,19.8275,19.8605,14900.0
2007-08-27 10:05:00,30.18,30.23,30.15,30.19,6500.0,19.8736,19.9066,19.8539,19.8802,6500.0
2007-08-27 10:10:00,30.2,30.31,30.19,30.23,11200.0,19.8868,19.9592,19.8802,19.9066,11200.0
2007-08-27 10:15:00,30.24,30.32,30.23,30.3,4900.0,19.9131,19.9658,19.9066,19.9526,4900.0
2007-08-27 10:20:00,30.32,30.35,30.26,30.27,17000.0,19.9658,19.9856,19.9263,19.9329,17000.0
2007-08-27 10:25:00,30.29,30.29,30.14,30.17,17300.0,19.9461,19.9461,19.8473,19.867,17300.0
2007-08-27 10:30:00,30.18,30.18,30.17,30.18,4200.0,19.8736,19.8736,19.867,19.8736,4200.0
2007-08-27 10:35:00,30.21,30.26,30.2,30.25,4100.0,19.8934,19.9263,19.8868,19.9197,4100.0
2007-08-27 10:40:00,30.24,30.25,30.2,30.25,6100.0,19.9131,19.9197,19.8868,19.9197,6100.0
2007-08-27 10:45:00,30.24,30.24,30.19,30.21,6000.0,19.9131,19.9131,19.8802,19.8934,6000.0
2007-08-27 10:50:00,30.2,30.21,30.16,30.17,4200.0,19.8868,19.8934,19.8605,19.867,4200.0
2007-08-27 10:55:00,30.17,30.24,30.16,30.21,5000.0,19.867,19.9131,19.8605,19.8934,5000.0
2007-08-27 11:00:00,30.21,30.22,30.19,30.22,1700.0,19.8934,19.9,19.8802,19.9,1700.0
2007-08-27 11:05:00,30.2,30.2,30.17,30.19,3300.0,19.8868,19.8868,19.867,19.8802,3300.0
2007-08-27 11:10:00,30.18,30.19,30.1,30.1,5400.0,19.8736,19.8802,19.8209,19.8209,5400.0
2007-08-27 11:15:00,30.09,30.12,30.09,30.1,3900.0,19.8144,19.8341,19.8144,19.8209,3900.0
2007-08-27 11:20:00,30.11,30.11,30.08,30.1,1800.0,19.8275,19.8275,19.8078,19.8209,1800.0
2007-08-27 11:25:00,30.08,30.12,30.08,30.11,2900.0,19.8078,19.8341,19.8078,19.8275,2900.0
2007-08-27 11:30:00,30.11,30.14,30.1,30.14,4200.0,19.8275,19.8473,19.8209,19.8473,4200.0
2007-08-27 11:35:00,30.15,30.22,30.15,30.18,7300.0,19.8539,19.9,19.8539,19.8736,7300.0
2007-08-27 11:40:00,30.18,30.2,30.17,30.19,1100.0,19.8736,19.8868,19.867,19.8802,1100.0
2007-08-27 11:45:00,30.2,30.2,30.18,30.18,3300.0,19.8868,19.8868,19.8736,19.8736,3300.0
2007-08-27 11:50:00,30.18,30.19,30.14,30.18,5600.0,19.8736,19.8802,19.8473,19.8736,5600.0
2007-08-27 11:55:00,30.17,30.18,30.16,30.16,2200.0,19.867,19.8736,19.8605,19.8605,2200.0
2007-08-27 12:00:00,30.16,30.17,30.14,30.14,2200.0,19.8605,19.867,19.8473,19.8473,2200.0
2007-08-27 12:05:00,30.15,30.18,30.15,30.18,5300.0,19.8539,19.8736,19.8539,19.8736,5300.0
2007-08-27 12:10:00,30.17,30.25,30.17,30.25,4900.0,19.867,19.9197,19.867,19.9197,4900.0
2007-08-27 12:15:00,30.26,30.26,30.16,30.16,14000.0,19.9263,19.9263,19.8605,19.8605,14000.0
2007-08-27 12:20:00,30.16,30.24,30.14,30.2,9500.0,19.8605,19.9131,19.8473,19.8868,9500.0
2007-08-27 12:25:00,30.22,30.22,30.19,30.19,1800.0,19.9,19.9,19.8802,19.8802,1800.0
2007-08-27 12:30:00,30.19,30.19,30.13,30.17,7100.0,19.8802,19.8802,19.8407,19.867,7100.0
2007-08-27 12:35:00,30.17,30.23,30.17,30.22,4400.0,19.867,19.9066,19.867,19.9,4400.0
2007-08-27 12:40:00,30.22,30.24,30.22,30.23,1700.0,19.9,19.9131,19.9,19.9066,1700.0
2007-08-27 12:45:00,30.22,30.23,30.18,30.22,7200.0,19.9,19.9066,19.8736,19.9,7200.0
2007-08-27 12:50:00,30.2,30.2,30.16,30.18,2900.0,19.8868,19.8868,19.8605,19.8736,2900.0
2007-08-27 12:55:00,30.18,30.26,30.16,30.16,14300.0,19.8736,19.9263,19.8605,19.8605,14300.0
2007-08-27 13:00:00,30.18,30.22,30.17,30.22,4200.0,19.8736,19.9,19.867,19.9,4200.0
2007-08-27 13:05:00,30.22,30.29,30.22,30.26,5100.0,19.9,19.9461,19.9,19.9263,5100.0
2007-08-27 13:10:00,30.23,30.27,30.21,30.23,10400.0,19.9066,19.9329,19.8934,19.9066,10400.0
2007-08-27 13:15:00,30.23,30.24,30.22,30.23,1600.0,19.9066,19.9131,19.9,19.9066,1600.0
2007-08-27 13:20:00,30.24,30.26,30.23,30.23,6900.0,19.9131,19.9263,19.9066,19.9066,6900.0
2007-08-27 13:25:00,30.24,30.24,30.19,30.21,9500.0,19.9131,19.9131,19.8802,19.8934,9500.0
2007-08-27 13:30:00,30.2,30.21,30.16,30.16,14600.0,19.8868,19.8934,19.8605,19.8605,14600.0
2007-08-27 13:35:00,30.16,30.18,30.12,30.12,10400.0,19.8605,19.8736,19.8341,19.8341,10400.0
2007-08-27 13:40:00,30.12,30.21,30.12,30.21,5400.0,19.8341,19.8934,19.8341,19.8934,5400.0
2007-08-27 13:45:00,30.23,30.23,30.18,30.21,11700.0,19.9066,19.9066,19.8736,19.8934,11700.0
2007-08-27 13:50:00,30.21,30.24,30.15,30.17,15700.0,19.8934,19.9131,19.8539,19.867,15700.0
2007-08-27 13:55:00,30.16,30.19,30.15,30.18,4800.0,19.8605,19.8802,19.8539,19.8736,4800.0
2007-08-27 14:00:00,30.18,30.22,30.17,30.18,8500.0,19.8736,19.9,19.867,19.8736,8500.0
2007-08-27 14:05:00,30.17,30.2,30.13,30.19,19900.0,19.867,19.8868,19.8407,19.8802,19900.0
2007-08-27 14:10:00,30.17,30.22,30.13,30.2,12700.0,19.867,19.9,19.8407,19.8868,12700.0
2007-08-27 14:15:00,30.21,30.21,30.17,30.19,5600.0,19.8934,19.8934,19.867,19.8802,5600.0
2007-08-27 14:20:00,30.19,30.22,30.16,30.16,10300.0,19.8802,19.9,19.8605,19.8605,10300.0
2007-08-27 14:25:00,30.16,30.18,30.15,30.16,4900.0,19.8605,19.8736,19.8539,19.8605,4900.0
2007-08-27 14:30:00,30.18,30.25,30.17,30.24,8900.0,19.8736,19.9197,19.867,19.9131,8900.0
2007-08-27 14:35:00,30.24,30.25,30.17,30.24,16400.0,19.9131,19.9197,19.867,19.9131,16400.0
2007-08-27 14:40:00,30.24,30.25,30.21,30.22,7800.0,19.9131,19.9197,19.8934,19.9,7800.0
2007-08-27 14:45:00,30.24,30.25,30.23,30.23,3900.0,19.9131,19.9197,19.9066,19.9066,3900.0
2007-08-27 14:50:00,30.24,30.25,30.24,30.25,7800.0,19.9131,19.9197,19.9131,19.9197,7800.0
2007-08-27 14:55:00,30.25,30.27,30.19,30.23,11300.0,19.9197,19.9329,19.8802,19.9066,11300.0
2007-08-27 15:00:00,30.23,30.25,30.22,30.24,8400.0,19.9066,19.9197,19.9,19.9131,8400.0
2007-08-27 15:05:00,30.24,30.25,30.2,30.21,5900.0,19.9131,19.9197,19.8868,19.8934,5900.0
2007-08-27 15:10:00,30.2,30.22,30.14,30.18,9300.0,19.8868,19.9,19.8473,19.8736,9300.0
2007-08-27 15:15:00,30.17,30.22,30.16,30.19,6100.0,19.867,19.9,19.8605,19.8802,6100.0
2007-08-27 15:20:00,30.2,30.27,30.19,30.25,8300.0,19.8868,19.9329,19.8802,19.9197,8300.0
2007-08-27 15:25:00,30.25,30.27,30.23,30.27,5300.0,19.9197,19.9329,19.9066,19.9329,5300.0
2007-08-27 15:30:00,30.26,30.32,30.23,30.31,10700.0,19.9263,19.9658,19.9066,19.9592,10700.0
2007-08-27 15:35:00,30.3,30.37,30.3,30.37,4600.0,19.9526,19.9987,19.9526,19.9987,4600.0
2007-08-27 15:40:00,30.37,30.4,30.35,30.38,9400.0,19.9987,20.0185,19.9856,20.0053,9400.0
2007-08-27 15:45:00,30.38,30.4,30.31,30.31,6800.0,20.0053,20.0185,19.9592,19.9592,6800.0
2007-08-27 15:50:00,30.3,30.3,30.23,30.27,10400.0,19.9526,19.9526,19.9066,19.9329,10400.0
2007-08-27 15:55:00,30.25,30.29,30.19,30.28,18800.0,19.9197,19.9461,19.8802,19.9395,18800.0
2007-08-28 09:30:00,30.1,30.21,29.96,30.08,10400.0,19.8209,19.8934,19.7288,19.8078,10400.0
2007-08-28 09:35:00,30.03,30.21,30.0,30.02,5100.0,19.7749,19.8934,19.7551,19.7683,5100.0
2007-08-28 09:40:00,29.99,30.2,29.99,30.06,12900.0,19.7485,19.8868,19.7485,19.7946,12900.0
2007-08-28 09:45:00,30.04,30.22,30.02,30.2,20700.0,19.7814,19.9,19.7683,19.8868,20700.0
2007-08-28 09:50:00,30.18,30.22,30.02,30.17,32200.0,19.8736,19.9,19.7683,19.867,32200.0
2007-08-28 09:55:00,30.13,30.13,29.95,30.04,13200.0,19.8407,19.8407,19.7222,19.7814,13200.0
2007-08-28 10:00:00,30.04,30.09,30.0,30.06,6500.0,19.7814,19.8144,19.7551,19.7946,6500.0
2007-08-28 10:05:00,30.04,30.09,29.95,30.02,28500.0,19.7814,19.8144,19.7222,19.7683,28500.0
2007-08-28 10:10:00,30.02,30.08,30.0,30.06,6100.0,19.7683,19.8078,19.7551,19.7946,6100.0
2007-08-28 10:15:00,30.08,30.14,30.08,30.12,9400.0,19.8078,19.8473,19.8078,19.8341,9400.0
2007-08-28 10:20:00,30.11,30.2,30.08,30.09,7300.0,19.8275,19.8868,19.8078,19.8144,7300.0
2007-08-28 10:25:00,30.1,30.11,30.05,30.05,4500.0,19.8209,19.8275,19.788,19.788,4500.0
2007-08-28 10:30:00,30.03,30.07,29.98,30.06,13000.0,19.7749,19.8012,19.7419,19.7946,13000.0
2007-08-28 10:35:00,30.06,30.14,30.06,30.14,4600.0,19.7946,19.8473,19.7946,19.8473,4600.0
2007-08-28 10:40:00,30.14,30.18,30.13,30.13,4700.0,19.8473,19.8736,19.8407,19.8407,4700.0
2007-08-28 10:45:00,30.14,30.16,30.06,30.07,9700.0,19.8473,19.8605,19.7946,19.8012,9700.0
2007-08-28 10:50:00,30.1,30.1,30.0,30.0,15400.0,19.8209,19.8209,19.7551,19.7551,15400.0
2007-08-28 10:55:00,30.01,30.03,29.99,30.03,3700.0,19.7617,19.7749,19.7485,19.7749,3700.0
2007-08-28 11:00:00,30.02,30.06,29.97,29.99,10900.0,19.7683,19.7946,19.7353,19.7485,10900.0
2007-08-28 11:05:00,29.98,30.04,29.98,30.01,3900.0,19.7419,19.7814,19.7419,19.7617,3900.0
2007-08-28 11:10:00,30.0,30.03,29.99,30.01,4500.0,19.7551,19.7749,19.7485,19.7617,4500.0
2007-08-28 11:15:00,30.01,30.01,29.97,30.0,3700.0,19.7617,19.7617,19.7353,19.7551,3700.0
2007-08-28 11:20:00,29.99,30.0,29.98,29.98,3400.0,19.7485,19.7551,19.7419,19.7419,3400.0
2007-08-28 11:25:00,29.98,30.04,29.98,30.0,11500.0,19.7419,19.7814,19.7419,19.7551,11500.0
2007-08-28 11:30:00,30.02,30.03,29.94,29.95,9900.0,19.7683,19.7749,19.7156,19.7222,9900.0
2007-08-28 11:35:00,29.95,29.96,29.88,29.9,9100.0,19.7222,19.7288,19.6761,19.6892,9100.0
2007-08-28 11:40:00,29.89,29.93,29.87,29.91,6200.0,19.6827,19.709,19.6695,19.6958,6200.0
2007-08-28 11:45:00,29.9,29.95,29.87,29.91,16300.0,19.6892,19.7222,19.6695,19.6958,16300.0
2007-08-28 11:50:00,29.91,29.94,29.89,29.92,12200.0,19.6958,19.7156,19.6827,19.7024,12200.0
2007-08-28 11:55:00,29.92,29.96,29.92,29.92,2100.0,19.7024,19.7288,19.7024,19.7024,2100.0
2007-08-28 12:00:00,29.94,30.03,29.92,30.03,10200.0,19.7156,19.7749,19.7024,19.7749,10200.0
2007-08-28 12:05:00,30.03,30.06,30.02,30.03,8800.0,19.7749,19.7946,19.7683,19.7749,8800.0
2007-08-28 12:10:00,30.02,30.04,30.01,30.01,4400.0,19.7683,19.7814,19.7617,19.7617,4400.0
2007-08-28 12:15:00,30.03,30.04,30.01,30.04,2100.0,19.7749,19.7814,19.7617,19.7814,2100.0
2007-08-28 12:20:00,30.03,30.03,30.0,30.02,4900.0,19.7749,19.7749,19.7551,19.7683,4900.0
2007-08-28 12:25:00,29.99,30.04,29.99,30.04,3300.0,19.7485,19.7814,19.7485,19.7814,3300.0
2007-08-28 12:30:00,30.01,30.05,30.01,30.05,3200.0,19.7617,19.788,19.7617,19.788,3200.0
2007-08-28 12:35:00,30.04,30.12,30.04,30.09,5500.0,19.7814,19.8341,19.7814,19.8144,5500.0
2007-08-28 12:40:00,30.09,30.09,30.02,30.02,6200.0,19.8144,19.8144,19.7683,19.7683,6200.0
2007-08-28 12:45:00,30.04,30.05,30.02,30.03,4100.0,19.7814,19.788,19.7683,19.7749,4100.0
2007-08-28 12:50:00,30.03,30.1,30.03,30.08,6000.0,19.7749,19.8209,19.7749,19.8078,6000.0
2007-08-28 12:55:00,30.07,30.08,30.05,30.06,3600.0,19.8012,19.8078,19.788,19.7946,3600.0
2007-08-28 13:00:00,30.05,30.07,30.03,30.03,3000.0,19.788,19.8012,19.7749,19.7749,3000.0
2007-08-28 13:05:00,30.05,30.09,30.05,30.08,4100.0,19.788,19.8144,19.788,19.8078,4100.0
2007-08-28 13:10:00,30.07,30.13,30.07,30.07,7200.0,19.8012,19.8407,19.8012,19.8012,7200.0
2007-08-28 13:15:00,30.07,30.15,30.07,30.14,3500.0,19.8012,19.8539,19.8012,19.8473,3500.0
2007-08-28 13:20:00,30.15,30.19,30.13,30.18,5100.0,19.8539,19.8802,19.8407,19.8736,5100.0
2007-08-28 13:25:00,30.18,30.19,30.17,30.17,4700.0,19.8736,19.8802,19.867,19.867,4700.0
2007-08-28 13:30:00,30.17,30.18,30.12,30.13,3700.0,19.867,19.8736,19.8341,19.8407,3700.0
2007-08-28 13:35:00,30.17,30.21,30.15,30.21,5500.0,19.867,19.8934,19.8539,19.8934,5500.0
2007-08-28 13:40:00,30.21,30.23,30.21,30.23,4500.0,19.8934,19.9066,19.8934,19.9066,4500.0
2007-08-28 13:45:00,30.23,30.24,30.17,30.17,7600.0,19.9066,19.9131,19.867,19.867,7600.0
2007-08-28 13:50:00,30.18,30.19,30.17,30.17,3800.0,19.8736,19.8802,19.867,19.867,3800.0
2007-08-28 13:55:00,30.18,30.2,30.17,30.18,2100.0,19.8736,19.8868,19.867,19.8736,2100.0
2007-08-28 14:00:00,30.18,30.2,30.12,30.12,10800.0,19.8736,19.8868,19.8341,19.8341,10800.0
2007-08-28 14:05:00,30.12,30.18,30.08,30.13,10500.0,19.8341,19.8736,19.8078,19.8407,10500.0
2007-08-28 14:10:00,30.11,30.15,30.03,30.06,8000.0,19.8275,19.8539,19.7749,19.7946,8000.0
2007-08-28 14:15:00,30.05,30.1,30.02,30.04,7700.0,19.788,19.8209,19.7683,19.7814,7700.0
2007-08-28 14:20:00,30.04,30.15,30.04,30.1,13300.0,19.7814,19.8539,19.7814,19.8209,13300.0
2007-08-28 14:25:00,30.11,30.11,30.08,30.08,5500.0,19.8275,19.8275,19.8078,19.8078,5500.0
2007-08-28 14:30:00,30.08,30.1,30.04,30.06,7500.0,19.8078,19.8209,19.7814,19.7946,7500.0
2007-08-28 14:35:00,30.06,30.08,30.04,30.04,7400.0,19.7946,19.8078,19.7814,19.7814,7400.0
2007-08-28 14:40:00,30.05,30.07,30.02,30.07,4700.0,19.788,19.8012,19.7683,19.8012,4700.0
2007-08-28 14:45:00,30.07,30.07,30.03,30.04,3800.0,19.8012,19.8012,19.7749,19.7814,3800.0
2007-08-28 14:50:00,30.04,30.04,30.0,30.01,5200.0,19.7814,19.7814,19.7551,19.7617,5200.0
2007-08-28 14:55:00,30.01,30.05,30.01,30.05,5800.0,19.7617,19.788,19.7617,19.788,5800.0
2007-08-28 15:00:00,30.06,30.08,30.05,30.05,7000.0,19.7946,19.8078,19.788,19.788,7000.0
2007-08-28 15:05:00,30.04,30.05,30.0,30.02,9500.0,19.7814,19.788,19.7551,19.7683,9500.0
2007-08-28 15:10:00,30.01,30.05,30.01,30.01,4100.0,19.7617,19.788,19.7617,19.7617,4100.0
2007-08-28 15:15:00,30.02,30.05,30.0,30.0,4300.0,19.7683,19.788,19.7551,19.7551,4300.0
2007-08-28 15:20:00,30.0,30.05,30.0,30.0,5700.0,19.7551,19.788,19.7551,19.7551,5700.0
2007-08-28 15:25:00,30.02,30.03,30.0,30.0,6300.0,19.7683,19.7749,19.7551,19.7551,6300.0
2007-08-28 15:30:00,30.01,30.06,30.0,30.0,18400.0,19.7617,19.7946,19.7551,19.7551,18400.0
2007-08-28 15:35:00,30.0,30.01,29.95,29.96,18700.0,19.7551,19.7617,19.7222,19.7288,18700.0
2007-08-28 15:40:00,29.96,29.99,29.96,29.99,25500.0,19.7288,19.7485,19.7288,19.7485,25500.0
2007-08-28 15:45:00,29.98,29.99,29.95,29.96,21900.0,19.7419,19.7485,19.7222,19.7288,21900.0
2007-08-28 15:50:00,29.96,29.98,29.81,29.83,25600.0,19.7288,19.7419,19.63,19.6432,25600.0
2007-08-28 15:55:00,29.85,29.9,29.81,29.82,17800.0,19.6563,19.6892,19.63,19.6366,17800.0
2007-08-29 09:30:00,30.12,30.12,29.95,30.02,14600.0,19.8341,19.8341,19.7222,19.7683,14600.0
2007-08-29 09:35:00,30.06,30.13,30.02,30.03,10900.0,19.7946,19.8407,19.7683,19.7749,10900.0
2007-08-29 09:40:00,30.02,30.09,30.01,30.02,9800.0,19.7683,19.8144,19.7617,19.7683,9800.0
2007-08-29 09:45:00,30.02,30.17,30.0,30.1,12300.0,19.7683,19.867,19.7551,19.8209,12300.0
2007-08-29 09:50:00,30.09,30.35,30.09,30.34,23500.0,19.8144,19.9856,19.8144,19.979,23500.0
2007-08-29 09:55:00,30.34,30.46,30.27,30.34,24800.0,19.979,20.058,19.9329,19.979,24800.0
2007-08-29 10:00:00,30.34,30.34,30.09,30.14,17100.0,19.979,19.979,19.8144,19.8473,17100.0
2007-08-29 10:05:00,30.15,30.15,30.06,30.08,6100.0,19.8539,19.8539,19.7946,19.8078,6100.0
2007-08-29 10:10:00,30.08,30.14,30.08,30.12,10400.0,19.8078,19.8473,19.8078,19.8341,10400.0
2007-08-29 10:15:00,30.12,30.17,30.11,30.16,3000.0,19.8341,19.867,19.8275,19.8605,3000.0
2007-08-29 10:20:00,30.17,30.19,30.06,30.11,11700.0,19.867,19.8802,19.7946,19.8275,11700.0
2007-08-29 10:25:00,30.14,30.15,30.03,30.03,4300.0,19.8473,19.8539,19.7749,19.7749,4300.0
2007-08-29 10:30:00,30.03,30.1,30.0,30.01,10100.0,19.7749,19.8209,19.7551,19.7617,10100.0
2007-08-29 10:35:00,30.02,30.03,30.0,30.03,7500.0,19.7683,19.7749,19.7551,19.7749,7500.0
2007-08-29 10:40:00,30.03,30.18,30.02,30.14,21000.0,19.7749,19.8736,19.7683,19.8473,21000.0
2007-08-29 10:45:00,30.15,30.16,30.1,30.1,6000.0,19.8539,19.8605,19.8209,19.8209,6000.0
2007-08-29 10:50:00,30.11,30.21,30.09,30.2,12500.0,19.8275,19.8934,19.8144,19.8868,12500.0
2007-08-29 10:55:00,30.19,30.27,30.17,30.27,7900.0,19.8802,19.9329,19.867,19.9329,7900.0
2007-08-29 11:00:00,30.3,30.39,30.28,30.36,4900.0,19.9526,20.0119,19.9395,19.9922,4900.0
2007-08-29 11:05:00,30.36,30.38,30.28,30.3,6200.0,19.9922,20.0053,19.9395,19.9526,6200.0
2007-08-29 11:10:00,30.3,30.35,30.29,30.3,3400.0,19.9526,19.9856,19.9461,19.9526,3400.0
2007-08-29 11:15:00,30.28,30.29,30.26,30.26,1700.0,19.9395,19.9461,19.9263,19.9263,1700.0
2007-08-29 11:20:00,30.26,30.28,30.24,30.24,4500.0,19.9263,19.9395,19.9131,19.9131,4500.0
2007-08-29 11:25:00,30.23,30.25,30.21,30.21,3900.0,19.9066,19.9197,19.8934,19.8934,3900.0
2007-08-29 11:30:00,30.21,30.26,30.2,30.26,3100.0,19.8934,19.9263,19.8868,19.9263,3100.0
2007-08-29 11:35:00,30.27,30.35,30.25,30.32,7200.0,19.9329,19.9856,19.9197,19.9658,7200.0
2007-08-29 11:40:00,30.32,30.38,30.31,30.33,6900.0,19.9658,20.0053,19.9592,19.9724,6900.0
2007-08-29 11:45:00,30.33,30.39,30.33,30.36,4700.0,19.9724,20.0119,19.9724,19.9922,4700.0
2007-08-29 11:50:00,30.35,30.35,30.34,30.34,2500.0,19.9856,19.9856,19.979,19.979,2500.0
2007-08-29 11:55:00,30.35,30.43,30.35,30.42,9400.0,19.9856,20.0383,19.9856,20.0317,9400.0
2007-08-29 12:00:00,30.42,30.45,30.4,30.4,11600.0,20.0317,20.0514,20.0185,20.0185,11600.0
2007-08-29 12:05:00,30.39,30.39,30.35,30.35,5700.0,20.0119,20.0119,19.9856,19.9856,5700.0
2007-08-29 12:10:00,30.34,30.35,30.32,30.35,4200.0,19.979,19.9856,19.9658,19.9856,4200.0
2007-08-29 12:15:00,30.34,30.36,30.33,30.34,2700.0,19.979,19.9922,19.9724,19.979,2700.0
2007-08-29 12:20:00,30.34,30.35,30.3,30.31,3500.0,19.979,19.9856,19.9526,19.9592,3500.0
2007-08-29 12:25:00,30.32,30.32,30.22,30.22,5300.0,19.9658,19.9658,19.9,19.9,5300.0
2007-08-29 12:30:00,30.2,30.31,30.2,30.26,11000.0,19.8868,19.9592,19.8868,19.9263,11000.0
2007-08-29 12:35:00,30.28,30.28,30.23,30.24,4300.0,19.9395,19.9395,19.9066,19.9131,4300.0
2007-08-29 12:40:00,30.24,30.28,30.24,30.28,3100.0,19.9131,19.9395,19.9131,19.9395,3100.0
2007-08-29 12:45:00,30.27,30.29,30.27,30.29,3300.0,19.9329,19.9461,19.9329,19.9461,3300.0
2007-08-29 12:50:00,30.28,30.28,30.17,30.18,8000.0,19.9395,19.9395,19.867,19.8736,8000.0
2007-08-29 12:55:00,30.18,30.2,30.13,30.13,2400.0,19.8736,19.8868,19.8407,19.8407,2400.0
2007-08-29 13:00:00,30.15,30.2,30.13,30.2,4200.0,19.8539,19.8868,19.8407,19.8868,4200.0
2007-08-29 13:05:00,30.2,30.23,30.2,30.23,5900.0,19.8868,19.9066,19.8868,19.9066,5900.0
2007-08-29 13:10:00,30.22,30.23,30.19,30.19,5000.0,19.9,19.9066,19.8802,19.8802,5000.0
2007-08-29 13:15:00,30.21,30.22,30.19,30.2,2700.0,19.8934,19.9,19.8802,19.8868,2700.0
2007-08-29 13:20:00,30.19,30.22,30.18,30.2,4700.0,19.8802,19.9,19.8736,19.8868,4700.0
2007-08-29 13:25:00,30.2,30.24,30.2,30.22,5000.0,19.8868,19.9131,19.8868,19.9,5000.0
2007-08-29 13:30:00,30.22,30.3,30.21,30.3,8800.0,19.9,19.9526,19.8934,19.9526,8800.0
2007-08-29 13:35:00,30.3,30.4,30.29,30.4,6800.0,19.9526,20.0185,19.9461,20.0185,6800.0
2007-08-29 13:40:00,30.4,30.41,30.37,30.4,5400.0,20.0185,20.0251,19.9987,20.0185,5400.0
2007-08-29 13:45:00,30.39,30.39,30.33,30.37,5800.0,20.0119,20.0119,19.9724,19.9987,5800.0
2007-08-29 13:50:00,30.38,30.39,30.35,30.39,5200.0,20.0053,20.0119,19.9856,20.0119,5200.0
2007-08-29 13:55:00,30.38,30.44,30.38,30.43,4500.0,20.0053,20.0448,20.0053,20.0383,4500.0
2007-08-29 14:00:00,30.43,30.51,30.42,30.5,9300.0,20.0383,20.0909,20.0317,20.0843,9300.0
2007-08-29 14:05:00,30.46,30.5,30.45,30.47,12600.0,20.058,20.0843,20.0514,20.0646,12600.0
2007-08-29 14:10:00,30.45,30.5,30.43,30.5,7200.0,20.0514,20.0843,20.0383,20.0843,7200.0
2007-08-29 14:15:00,30.51,30.51,30.45,30.47,4400.0,20.0909,20.0909,20.0514,20.0646,4400.0
2007-08-29 14:20:00,30.44,30.49,30.44,30.46,4400.0,20.0448,20.0778,20.0448,20.058,4400.0
2007-08-29 14:25:00,30.48,30.48,30.44,30.45,3400.0,20.0712,20.0712,20.0448,20.0514,3400.0
2007-08-29 14:30:00,30.46,30.56,30.44,30.54,8800.0,20.058,20.1239,20.0448,20.1107,8800.0
2007-08-29 14:35:00,30.53,30.56,30.51,30.54,8400.0,20.1041,20.1239,20.0909,20.1107,8400.0
2007-08-29 14:40:00,30.54,30.54,30.46,30.48,7800.0,20.1107,20.1107,20.058,20.0712,7800.0
2007-08-29 14:45:00,30.47,30.47,30.43,30.44,2700.0,20.0646,20.0646,20.0383,20.0448,2700.0
2007-08-29 14:50:00,30.45,30.45,30.41,30.42,4000.0,20.0514,20.0514,20.0251,20.0317,4000.0
2007-08-29 14:55:00,30.42,30.45,30.42,30.44,5900.0,20.0317,20.0514,20.0317,20.0448,5900.0
2007-08-29 15:00:00,30.43,30.52,30.43,30.48,9800.0,20.0383,20.0975,20.0383,20.0712,9800.0
2007-08-29 15:05:00,30.48,30.56,30.47,30.52,14300.0,20.0712,20.1239,20.0646,20.0975,14300.0
2007-08-29 15:10:00,30.52,30.53,30.5,30.53,3200.0,20.0975,20.1041,20.0843,20.1041,3200.0
2007-08-29 15:15:00,30.53,30.58,30.53,30.56,7800.0,20.1041,20.137,20.1041,20.1239,7800.0
2007-08-29 15:20:00,30.56,30.57,30.49,30.51,7000.0,20.1239,20.1304,20.0778,20.0909,7000.0
2007-08-29 15:25:00,30.54,30.55,30.51,30.55,5700.0,20.1107,20.1173,20.0909,20.1173,5700.0
2007-08-29 15:30:00,30.55,30.61,30.55,30.61,5500.0,20.1173,20.1568,20.1173,20.1568,5500.0
2007-08-29 15:35:00,30.61,30.64,30.59,30.62,4600.0,20.1568,20.1765,20.1436,20.1634,4600.0
2007-08-29 15:40:00,30.62,30.63,30.58,30.61,9500.0,20.1634,20.17,20.137,20.1568,9500.0
2007-08-29 15:45:00,30.61,30.62,30.6,30.61,6900.0,20.1568,20.1634,20.1502,20.1568,6900.0
2007-08-29 15:50:00,30.62,30.69,30.61,30.69,12300.0,20.1634,20.2095,20.1568,20.2095,12300.0
2007-08-29 15:55:00,30.69,30.69,30.63,30.68,32300.0,20.2095,20.2095,20.17,20.2029,32300.0
2007-08-30 09:30:00,30.34,30.34,29.92,30.09,17600.0,19.979,19.979,19.7024,19.8144,17600.0
2007-08-30 09:35:00,29.97,30.32,29.97,30.23,10400.0,19.7353,19.9658,19.7353,19.9066,10400.0
2007-08-30 09:40:00,30.17,30.57,30.16,30.56,12500.0,19.867,20.1304,19.8605,20.1239,12500.0
2007-08-30 09:45:00,30.51,30.69,30.24,30.53,50800.0,20.0909,20.2095,19.9131,20.1041,50800.0
2007-08-30 09:50:00,30.51,30.51,30.34,30.35,13300.0,20.0909,20.0909,19.979,19.9856,13300.0
2007-08-30 09:55:00,30.34,30.56,30.33,30.52,10100.0,19.979,20.1239,19.9724,20.0975,10100.0
2007-08-30 10:00:00,30.5,30.65,30.49,30.61,12000.0,20.0843,20.1831,20.0778,20.1568,12000.0
2007-08-30 10:05:00,30.57,30.78,30.57,30.72,18300.0,20.1304,20.2687,20.1304,20.2292,18300.0
2007-08-30 10:10:00,30.73,30.73,30.48,30.52,17300.0,20.2358,20.2358,20.0712,20.0975,17300.0
2007-08-30 10:15:00,30.51,30.53,30.44,30.48,7000.0,20.0909,20.1041,20.0448,20.0712,7000.0
2007-08-30 10:20:00,30.47,30.52,30.32,30.36,18100.0,20.0646,20.0975,19.9658,19.9922,18100.0
2007-08-30 10:25:00,30.35,30.44,30.28,30.34,19100.0,19.9856,20.0448,19.9395,19.979,19100.0
2007-08-30 10:30:00,30.3,30.32,30.25,30.31,4800.0,19.9526,19.9658,19.9197,19.9592,4800.0
2007-08-30 10:35:00,30.31,30.32,30.23,30.27,5400.0,19.9592,19.9658,19.9066,19.9329,5400.0
2007-08-30 10:40:00,30.27,30.32,30.25,30.28,14600.0,19.9329,19.9658,19.9197,19.9395,14600.0
2007-08-30 10:45:00,30.29,30.32,30.28,30.29,4100.0,19.9461,19.9658,19.9395,19.9461,4100.0
2007-08-30 10:50:00,30.3,30.41,30.3,30.41,4500.0,19.9526,20.0251,19.9526,20.0251,4500.0
2007-08-30 10:55:00,30.42,30.48,30.42,30.44,8900.0,20.0317,20.0712,20.0317,20.0448,8900.0
2007-08-30 11:00:00,30.44,30.51,30.37,30.48,27500.0,20.0448,20.0909,19.9987,20.0712,27500.0
2007-08-30 11:05:00,30.49,30.53,30.48,30.52,3200.0,20.0778,20.1041,20.0712,20.0975,3200.0
2007-08-30 11:10:00,30.53,30.68,30.53,30.64,5100.0,20.1041,20.2029,20.1041,20.1765,5100.0
2007-08-30 11:15:00,30.64,30.65,30.61,30.63,3900.0,20.1765,20.1831,20.1568,20.17,3900.0
2007-08-30 11:20:00,30.63,30.68,30.63,30.66,2500.0,20.17,20.2029,20.17,20.1897,2500.0
2007-08-30 11:25:00,30.65,30.67,30.6,30.62,6000.0,20.1831,20.1963,20.1502,20.1634,6000.0
2007-08-30 11:30:00,30.61,30.61,30.55,30.6,2900.0,20.1568,20.1568,20.1173,20.1502,2900.0
2007-08-30 11:35:00,30.59,30.65,30.59,30.64,2800.0,20.1436,20.1831,20.1436,20.1765,2800.0
2007-08-30 11:40:00,30.64,30.69,30.6,30.69,6800.0,20.1765,20.2095,20.1502,20.2095,6800.0
2007-08-30 11:45:00,30.68,30.72,30.67,30.72,9100.0,20.2029,20.2292,20.1963,20.2292,9100.0
2007-08-30 11:50:00,30.72,30.73,30.65,30.67,8300.0,20.2292,20.2358,20.1831,20.1963,8300.0
2007-08-30 11:55:00,30.65,30.69,30.61,30.61,3900.0,20.1831,20.2095,20.1568,20.1568,3900.0
2007-08-30 12:00:00,30.61,30.61,30.51,30.51,6200.0,20.1568,20.1568,20.0909,20.0909,6200.0
2007-08-30 12:05:00,30.5,30.5,30.44,30.44,6500.0,20.0843,20.0843,20.0448,20.0448,6500.0
2007-08-30 12:10:00,30.44,30.48,30.42,30.47,4800.0,20.0448,20.0712,20.0317,20.0646,4800.0
2007-08-30 12:15:00,30.48,30.49,30.43,30.43,9600.0,20.0712,20.0778,20.0383,20.0383,9600.0
2007-08-30 12:20:00,30.43,30.54,30.38,30.5,10700.0,20.0383,20.1107,20.0053,20.0843,10700.0
2007-08-30 12:25:00,30.5,30.84,30.48,30.61,30600.0,20.0843,20.3082,20.0712,20.1568,30600.0
2007-08-30 12:30:00,30.59,30.59,30.51,30.57,12900.0,20.1436,20.1436,20.0909,20.1304,12900.0
2007-08-30 12:35:00,30.59,30.63,30.58,30.63,6700.0,20.1436,20.17,20.137,20.17,6700.0
2007-08-30 12:40:00,30.62,30.63,30.59,30.62,4400.0,20.1634,20.17,20.1436,20.1634,4400.0
2007-08-30 12:45:00,30.62,30.63,30.61,30.61,8200.0,20.1634,20.17,20.1568,20.1568,8200.0
2007-08-30 12:50:00,30.64,30.7,30.62,30.69,2600.0,20.1765,20.2161,20.1634,20.2095,2600.0
2007-08-30 12:55:00,30.7,30.78,30.69,30.77,5100.0,20.2161,20.2687,20.2095,20.2621,5100.0
2007-08-30 13:00:00,30.75,30.77,30.71,30.74,4300.0,20.249,20.2621,20.2226,20.2424,4300.0
2007-08-30 13:05:00,30.74,30.76,30.71,30.71,4200.0,20.2424,20.2556,20.2226,20.2226,4200.0
2007-08-30 13:10:00,30.71,30.74,30.68,30.68,2000.0,20.2226,20.2424,20.2029,20.2029,2000.0
2007-08-30 13:15:00,30.69,30.69,30.65,30.66,3300.0,20.2095,20.2095,20.1831,20.1897,3300.0
2007-08-30 13:20:00,30.64,30.65,30.61,30.61,1700.0,20.1765,20.1831,20.1568,20.1568,1700.0
2007-08-30 13:25:00,30.61,30.61,30.54,30.55,6800.0,20.1568,20.1568,20.1107,20.1173,6800.0
2007-08-30 13:30:00,30.56,30.56,30.43,30.43,12800.0,20.1239,20.1239,20.0383,20.0383,12800.0
2007-08-30 13:35:00,30.44,30.5,30.44,30.5,8100.0,20.0448,20.0843,20.0448,20.0843,8100.0
2007-08-30 13:40:00,30.5,30.5,30.42,30.46,8500.0,20.0843,20.0843,20.0317,20.058,8500.0
2007-08-30 13:45:00,30.49,30.49,30.4,30.44,6200.0,20.0778,20.0778,20.0185,20.0448,6200.0
2007-08-30 13:50:00,30.45,30.5,30.45,30.5,6300.0,20.0514,20.0843,20.0514,20.0843,6300.0
2007-08-30 13:55:00,30.47,30.54,30.46,30.5,7700.0,20.0646,20.1107,20.058,20.0843,7700.0
2007-08-30 14:00:00,30.54,30.58,30.54,30.58,4600.0,20.1107,20.137,20.1107,20.137,4600.0
2007-08-30 14:05:00,30.57,30.57,30.51,30.51,3500.0,20.1304,20.1304,20.0909,20.0909,3500.0
2007-08-30 14:10:00,30.49,30.54,30.47,30.52,8000.0,20.0778,20.1107,20.0646,20.0975,8000.0
2007-08-30 14:15:00,30.53,30.53,30.41,30.46,8400.0,20.1041,20.1041,20.0251,20.058,8400.0
2007-08-30 14:20:00,30.46,30.48,30.44,30.47,4900.0,20.058,20.0712,20.0448,20.0646,4900.0
2007-08-30 14:25:00,30.47,30.47,30.42,30.43,5400.0,20.0646,20.0646,20.0317,20.0383,5400.0
2007-08-30 14:30:00,30.42,30.43,30.32,30.33,12300.0,20.0317,20.0383,19.9658,19.9724,12300.0
2007-08-30 14:35:00,30.33,30.37,30.33,30.34,7100.0,19.9724,19.9987,19.9724,19.979,7100.0
2007-08-30 14:40:00,30.35,30.38,30.33,30.34,9600.0,19.9856,20.0053,19.9724,19.979,9600.0
2007-08-30 14:45:00,30.34,30.48,30.28,30.46,48600.0,19.979,20.0712,19.9395,20.058,48600.0
2007-08-30 14:50:00,30.45,30.54,30.43,30.5,23400.0,20.0514,20.1107,20.0383,20.0843,23400.0
2007-08-30 14:55:00,30.5,30.54,30.44,30.46,12100.0,20.0843,20.1107,20.0448,20.058,12100.0
2007-08-30 15:00:00,30.48,30.59,30.48,30.58,12500.0,20.0712,20.1436,20.0712,20.137,12500.0
2007-08-30 15:05:00,30.58,30.66,30.53,30.63,23500.0,20.137,20.1897,20.1041,20.17,23500.0
2007-08-30 15:10:00,30.64,30.7,30.62,30.65,14700.0,20.1765,20.2161,20.1634,20.1831,14700.0
2007-08-30 15:15:00,30.66,30.68,30.63,30.65,9100.0,20.1897,20.2029,20.17,20.1831,9100.0
2007-08-30 15:20:00,30.66,30.73,30.62,30.73,16500.0,20.1897,20.2358,20.1634,20.2358,16500.0
2007-08-30 15:25:00,30.73,30.81,30.64,30.69,23700.0,20.2358,20.2885,20.1765,20.2095,23700.0
2007-08-30 15:30:00,30.68,30.76,30.68,30.74,16200.0,20.2029,20.2556,20.2029,20.2424,16200.0
2007-08-30 15:35:00,30.74,30.8,30.68,30.7,21100.0,20.2424,20.2819,20.2029,20.2161,21100.0
2007-08-30 15:40:00,30.69,30.69,30.6,30.61,13900.0,20.2095,20.2095,20.1502,20.1568,13900.0
2007-08-30 15:45:00,30.62,30.64,30.57,30.62,11200.0,20.1634,20.1765,20.1304,20.1634,11200.0
2007-08-30 15:50:00,30.62,30.67,30.62,30.65,9200.0,20.1634,20.1963,20.1634,20.1831,9200.0
2007-08-30 15:55:00,30.66,30.68,30.63,30.63,20500.0,20.1897,20.2029,20.17,20.17,20500.0
2007-08-31 09:30:00,30.95,30.95,30.71,30.8,3500.0,20.3807,20.3807,20.2226,20.2819,3500.0
2007-08-31 09:35:00,30.8,30.9,30.75,30.8,6600.0,20.2819,20.3478,20.249,20.2819,6600.0
2007-08-31 09:40:00,30.8,30.86,30.75,30.76,9100.0,20.2819,20.3214,20.249,20.2556,9100.0
2007-08-31 09:45:00,30.76,30.81,30.75,30.78,16300.0,20.2556,20.2885,20.249,20.2687,16300.0
2007-08-31 09:50:00,30.81,30.84,30.79,30.79,5000.0,20.2885,20.3082,20.2753,20.2753,5000.0
2007-08-31 09:55:00,30.78,30.8,30.75,30.76,2800.0,20.2687,20.2819,20.249,20.2556,2800.0
2007-08-31 10:00:00,30.79,30.88,30.75,30.82,23700.0,20.2753,20.3346,20.249,20.2951,23700.0
2007-08-31 10:05:00,30.8,30.85,30.76,30.78,5900.0,20.2819,20.3148,20.2556,20.2687,5900.0
2007-08-31 10:10:00,30.79,30.81,30.77,30.79,2200.0,20.2753,20.2885,20.2621,20.2753,2200.0
2007-08-31 10:15:00,30.79,30.85,30.77,30.83,6800.0,20.2753,20.3148,20.2621,20.3017,6800.0
2007-08-31 10:20:00,30.84,30.88,30.79,30.79,5300.0,20.3082,20.3346,20.2753,20.2753,5300.0
2007-08-31 10:25:00,30.79,30.83,30.75,30.8,7300.0,20.2753,20.3017,20.249,20.2819,7300.0
2007-08-31 10:30:00,30.82,30.92,30.82,30.85,8200.0,20.2951,20.3609,20.2951,20.3148,8200.0
2007-08-31 10:35:00,30.83,30.9,30.77,30.77,10300.0,20.3017,20.3478,20.2621,20.2621,10300.0
2007-08-31 10:40:00,30.79,30.81,30.79,30.8,2300.0,20.2753,20.2885,20.2753,20.2819,2300.0
2007-08-31 10:45:00,30.8,30.81,30.75,30.77,8400.0,20.2819,20.2885,20.249,20.2621,8400.0
2007-08-31 10:50:00,30.77,30.79,30.76,30.79,3800.0,20.2621,20.2753,20.2556,20.2753,3800.0
2007-08-31 10:55:00,30.8,30.8,30.75,30.76,41100.0,20.2819,20.2819,20.249,20.2556,41100.0
2007-08-31 11:00:00,30.75,30.77,30.75,30.76,21500.0,20.249,20.2621,20.249,20.2556,21500.0
2007-08-31 11:05:00,30.76,30.77,30.75,30.76,22200.0,20.2556,20.2621,20.249,20.2556,22200.0
2007-08-31 11:10:00,30.75,30.8,30.74,30.8,8800.0,20.249,20.2819,20.2424,20.2819,8800.0
2007-08-31 11:15:00,30.79,30.83,30.66,30.71,14800.0,20.2753,20.3017,20.1897,20.2226,14800.0
2007-08-31 11:20:00,30.7,30.73,30.67,30.7,5200.0,20.2161,20.2358,20.1963,20.2161,5200.0
2007-08-31 11:25:00,30.71,30.77,30.7,30.73,3300.0,20.2226,20.2621,20.2161,20.2358,3300.0
2007-08-31 11:30:00,30.74,30.78,30.74,30.77,2800.0,20.2424,20.2687,20.2424,20.2621,2800.0
2007-08-31 11:35:00,30.78,30.82,30.77,30.82,4000.0,20.2687,20.2951,20.2621,20.2951,4000.0
2007-08-31 11:40:00,30.81,30.83,30.78,30.79,3900.0,20.2885,20.3017,20.2687,20.2753,3900.0
2007-08-31 11:45:00,30.8,30.8,30.76,30.76,1800.0,20.2819,20.2819,20.2556,20.2556,1800.0
2007-08-31 11:50:00,30.77,30.79,30.72,30.76,14900.0,20.2621,20.2753,20.2292,20.2556,14900.0
2007-08-31 11:55:00,30.75,30.81,30.75,30.81,3000.0,20.249,20.2885,20.249,20.2885,3000.0
2007-08-31 12:00:00,30.82,30.83,30.66,30.7,28200.0,20.2951,20.3017,20.1897,20.2161,28200.0
2007-08-31 12:05:00,30.68,30.73,30.68,30.72,3300.0,20.2029,20.2358,20.2029,20.2292,3300.0
2007-08-31 12:10:00,30.72,30.73,30.71,30.73,2100.0,20.2292,20.2358,20.2226,20.2358,2100.0
2007-08-31 12:15:00,30.74,30.81,30.74,30.79,4400.0,20.2424,20.2885,20.2424,20.2753,4400.0
2007-08-31 12:20:00,30.78,30.88,30.74,30.88,17500.0,20.2687,20.3346,20.2424,20.3346,17500.0
2007-08-31 12:25:00,30.87,30.87,30.86,30.86,1100.0,20.328,20.328,20.3214,20.3214,1100.0
2007-08-31 12:30:00,30.87,30.95,30.86,30.93,6000.0,20.328,20.3807,20.3214,20.3675,6000.0
2007-08-31 12:35:00,30.94,30.96,30.92,30.94,3700.0,20.3741,20.3873,20.3609,20.3741,3700.0
2007-08-31 12:40:00,30.92,30.94,30.9,30.9,5500.0,20.3609,20.3741,20.3478,20.3478,5500.0
2007-08-31 12:45:00,30.93,30.93,30.85,30.85,2200.0,20.3675,20.3675,20.3148,20.3148,2200.0
2007-08-31 12:50:00,30.87,30.89,30.84,30.89,4600.0,20.328,20.3412,20.3082,20.3412,4600.0
2007-08-31 12:55:00,30.85,30.85,30.85,30.85,500.0,20.3148,20.3148,20.3148,20.3148,500.0
2007-08-31 13:00:00,30.85,30.88,30.85,30.86,1600.0,20.3148,20.3346,20.3148,20.3214,1600.0
2007-08-31 13:05:00,30.85,30.86,30.84,30.86,2400.0,20.3148,20.3214,20.3082,20.3214,2400.0
2007-08-31 13:10:00,30.86,30.9,30.86,30.9,800.0,20.3214,20.3478,20.3214,20.3478,800.0
2007-08-31 13:15:00,30.9,30.9,30.86,30.86,2400.0,20.3478,20.3478,20.3214,20.3214,2400.0
2007-08-31 13:20:00,30.88,30.89,30.87,30.87,2500.0,20.3346,20.3412,20.328,20.328,2500.0
2007-08-31 13:25:00,30.86,30.9,30.86,30.9,1600.0,20.3214,20.3478,20.3214,20.3478,1600.0
2007-08-31 13:30:00,30.91,30.91,30.84,30.86,3500.0,20.3543,20.3543,20.3082,20.3214,3500.0
2007-08-31 13:35:00,30.85,30.88,30.85,30.87,2500.0,20.3148,20.3346,20.3148,20.328,2500.0
2007-08-31 13:40:00,30.87,30.88,30.84,30.85,3600.0,20.328,20.3346,20.3082,20.3148,3600.0
2007-08-31 13:45:00,30.85,30.86,30.84,30.86,4200.0,20.3148,20.3214,20.3082,20.3214,4200.0
2007-08-31 13:50:00,30.85,30.89,30.84,30.89,3300.0,20.3148,20.3412,20.3082,20.3412,3300.0
2007-08-31 13:55:00,30.89,30.91,30.89,30.89,5700.0,20.3412,20.3543,20.3412,20.3412,5700.0
2007-08-31 14:00:00,30.89,30.91,30.87,30.87,6500.0,20.3412,20.3543,20.328,20.328,6500.0
2007-08-31 14:05:00,30.88,30.89,30.87,30.88,3000.0,20.3346,20.3412,20.328,20.3346,3000.0
2007-08-31 14:10:00,30.89,30.9,30.87,30.88,7800.0,20.3412,20.3478,20.328,20.3346,7800.0
2007-08-31 14:15:00,30.86,30.87,30.83,30.85,7500.0,20.3214,20.328,20.3017,20.3148,7500.0
2007-08-31 14:20:00,30.84,30.86,30.82,30.84,5400.0,20.3082,20.3214,20.2951,20.3082,5400.0
2007-08-31 14:25:00,30.84,30.88,30.83,30.85,5800.0,20.3082,20.3346,20.3017,20.3148,5800.0
2007-08-31 14:30:00,30.84,30.91,30.84,30.9,6000.0,20.3082,20.3543,20.3082,20.3478,6000.0
2007-08-31 14:35:00,30.88,30.9,30.86,30.9,3700.0,20.3346,20.3478,20.3214,20.3478,3700.0
2007-08-31 14:40:00,30.89,30.93,30.89,30.93,4500.0,20.3412,20.3675,20.3412,20.3675,4500.0
2007-08-31 14:45:00,30.92,30.92,30.91,30.91,3500.0,20.3609,20.3609,20.3543,20.3543,3500.0
2007-08-31 14:50:00,30.9,30.9,30.88,30.89,3300.0,20.3478,20.3478,20.3346,20.3412,3300.0
2007-08-31 14:55:00,30.89,30.9,30.88,30.88,3400.0,20.3412,20.3478,20.3346,20.3346,3400.0
2007-08-31 15:00:00,30.88,30.93,30.88,30.92,6100.0,20.3346,20.3675,20.3346,20.3609,6100.0
2007-08-31 15:05:00,30.93,30.97,30.92,30.96,6400.0,20.3675,20.3938,20.3609,20.3873,6400.0
2007-08-31 15:10:00,30.97,30.98,30.96,30.98,8900.0,20.3938,20.4004,20.3873,20.4004,8900.0
2007-08-31 15:15:00,30.98,31.04,30.91,30.93,32500.0,20.4004,20.4399,20.3543,20.3675,32500.0
2007-08-31 15:20:00,30.95,31.02,30.94,31.02,8600.0,20.3807,20.4268,20.3741,20.4268,8600.0
2007-08-31 15:25:00,31.02,31.04,31.02,31.02,5500.0,20.4268,20.4399,20.4268,20.4268,5500.0
2007-08-31 15:30:00,31.03,31.15,31.03,31.14,11700.0,20.4334,20.5124,20.4334,20.5058,11700.0
2007-08-31 15:35:00,31.14,31.16,31.11,31.14,10700.0,20.5058,20.519,20.486,20.5058,10700.0
2007-08-31 15:40:00,31.14,31.14,31.12,31.14,6900.0,20.5058,20.5058,20.4926,20.5058,6900.0
2007-08-31 15:45:00,31.14,31.16,31.12,31.12,12900.0,20.5058,20.519,20.4926,20.4926,12900.0
2007-08-31 15:50:00,31.12,31.13,31.1,31.11,10600.0,20.4926,20.4992,20.4795,20.486,10600.0
2007-08-31 15:55:00,31.12,31.14,31.05,31.1,25500.0,20.4926,20.5058,20.4465,20.4795,25500.0
2007-09-04 09:30:00,31.06,31.06,30.88,30.97,6900.0,20.4531,20.4531,20.3346,20.3938,6900.0
2007-09-04 09:35:00,30.99,31.05,30.86,30.96,12500.0,20.407,20.4465,20.3214,20.3873,12500.0
2007-09-04 09:40:00,30.94,30.99,30.89,30.99,6900.0,20.3741,20.407,20.3412,20.407,6900.0
2007-09-04 09:45:00,31.0,31.0,30.93,30.97,12400.0,20.4136,20.4136,20.3675,20.3938,12400.0
2007-09-04 09:50:00,30.96,31.09,30.96,31.02,13200.0,20.3873,20.4729,20.3873,20.4268,13200.0
2007-09-04 09:55:00,31.06,31.15,31.04,31.11,10800.0,20.4531,20.5124,20.4399,20.486,10800.0
2007-09-04 10:00:00,31.1,31.17,31.06,31.17,14300.0,20.4795,20.5255,20.4531,20.5255,14300.0
2007-09-04 10:05:00,31.17,31.19,31.11,31.11,9700.0,20.5255,20.5387,20.486,20.486,9700.0
2007-09-04 10:10:00,31.11,31.15,31.09,31.15,4500.0,20.486,20.5124,20.4729,20.5124,4500.0
2007-09-04 10:15:00,31.14,31.2,31.13,31.16,10900.0,20.5058,20.5453,20.4992,20.519,10900.0
2007-09-04 10:20:00,31.16,31.21,31.14,31.18,7000.0,20.519,20.5519,20.5058,20.5321,7000.0
2007-09-04 10:25:00,31.19,31.23,31.18,31.21,5500.0,20.5387,20.5651,20.5321,20.5519,5500.0
2007-09-04 10:30:00,31.23,31.33,31.23,31.31,16000.0,20.5651,20.6309,20.5651,20.6177,16000.0
2007-09-04 10:35:00,31.32,31.36,31.3,31.3,16500.0,20.6243,20.6507,20.6112,20.6112,16500.0
2007-09-04 10:40:00,31.31,31.33,31.3,31.32,7800.0,20.6177,20.6309,20.6112,20.6243,7800.0
2007-09-04 10:45:00,31.3,31.32,31.29,31.31,2900.0,20.6112,20.6243,20.6046,20.6177,2900.0
2007-09-04 10:50:00,31.31,31.33,31.3,31.31,6200.0,20.6177,20.6309,20.6112,20.6177,6200.0
2007-09-04 10:55:00,31.31,31.34,31.29,31.31,9400.0,20.6177,20.6375,20.6046,20.6177,9400.0
2007-09-04 11:00:00,31.32,31.36,31.3,31.32,13500.0,20.6243,20.6507,20.6112,20.6243,13500.0
2007-09-04 11:05:00,31.31,31.32,31.3,31.31,11800.0,20.6177,20.6243,20.6112,20.6177,11800.0
2007-09-04 11:10:00,31.3,31.3,31.27,31.27,6500.0,20.6112,20.6112,20.5914,20.5914,6500.0
2007-09-04 11:15:00,31.28,31.31,31.27,31.3,5400.0,20.598,20.6177,20.5914,20.6112,5400.0
2007-09-04 11:20:00,31.3,31.35,31.28,31.31,14200.0,20.6112,20.6441,20.598,20.6177,14200.0
2007-09-04 11:25:00,31.33,31.34,31.28,31.29,9100.0,20.6309,20.6375,20.598,20.6046,9100.0
2007-09-04 11:30:00,31.3,31.3,31.26,31.27,3100.0,20.6112,20.6112,20.5848,20.5914,3100.0
2007-09-04 11:35:00,31.28,31.29,31.27,31.27,5100.0,20.598,20.6046,20.5914,20.5914,5100.0
2007-09-04 11:40:00,31.27,31.27,31.25,31.27,8000.0,20.5914,20.5914,20.5782,20.5914,8000.0
2007-09-04 11:45:00,31.27,31.29,31.26,31.28,4400.0,20.5914,20.6046,20.5848,20.598,4400.0
2007-09-04 11:50:00,31.28,31.28,31.25,31.26,4200.0,20.598,20.598,20.5782,20.5848,4200.0
2007-09-04 11:55:00,31.27,31.28,31.25,31.26,2900.0,20.5914,20.598,20.5782,20.5848,2900.0
2007-09-04 12:00:00,31.26,31.28,31.26,31.26,6000.0,20.5848,20.598,20.5848,20.5848,6000.0
2007-09-04 12:05:00,31.27,31.27,31.26,31.27,3500.0,20.5914,20.5914,20.5848,20.5914,3500.0
2007-09-04 12:10:00,31.27,31.29,31.27,31.27,7400.0,20.5914,20.6046,20.5914,20.5914,7400.0
2007-09-04 12:15:00,31.28,31.28,31.25,31.25,5000.0,20.598,20.598,20.5782,20.5782,5000.0
2007-09-04 12:20:00,31.25,31.26,31.24,31.26,5000.0,20.5782,20.5848,20.5716,20.5848,5000.0
2007-09-04 12:25:00,31.25,31.25,31.19,31.25,11900.0,20.5782,20.5782,20.5387,20.5782,11900.0
2007-09-04 12:30:00,31.24,31.28,31.24,31.27,5300.0,20.5716,20.598,20.5716,20.5914,5300.0
2007-09-04 12:35:00,31.27,31.28,31.23,31.27,8000.0,20.5914,20.598,20.5651,20.5914,8000.0
2007-09-04 12:40:00,31.27,31.28,31.26,31.28,1200.0,20.5914,20.598,20.5848,20.598,1200.0
2007-09-04 12:45:00,31.28,31.3,31.26,31.28,3600.0,20.598,20.6112,20.5848,20.598,3600.0
2007-09-04 12:50:00,31.28,31.3,31.26,31.28,26000.0,20.598,20.6112,20.5848,20.598,26000.0
2007-09-04 12:55:00,31.28,31.29,31.26,31.27,3300.0,20.598,20.6046,20.5848,20.5914,3300.0
2007-09-04 13:00:00,31.26,31.3,31.25,31.3,4400.0,20.5848,20.6112,20.5782,20.6112,4400.0
2007-09-04 13:05:00,31.29,31.3,31.27,31.28,4700.0,20.6046,20.6112,20.5914,20.598,4700.0
2007-09-04 13:10:00,31.28,31.36,31.28,31.34,8300.0,20.598,20.6507,20.598,20.6375,8300.0
2007-09-04 13:15:00,31.34,31.35,31.32,31.33,2000.0,20.6375,20.6441,20.6243,20.6309,2000.0
2007-09-04 13:20:00,31.32,31.35,31.32,31.34,5400.0,20.6243,20.6441,20.6243,20.6375,5400.0
2007-09-04 13:25:00,31.32,31.34,31.3,31.31,8700.0,20.6243,20.6375,20.6112,20.6177,8700.0
2007-09-04 13:30:00,31.31,31.33,31.31,31.33,4400.0,20.6177,20.6309,20.6177,20.6309,4400.0
2007-09-04 13:35:00,31.33,31.33,31.31,31.32,4900.0,20.6309,20.6309,20.6177,20.6243,4900.0
2007-09-04 13:40:00,31.32,31.33,31.31,31.32,3000.0,20.6243,20.6309,20.6177,20.6243,3000.0
2007-09-04 13:45:00,31.32,31.4,31.31,31.36,13800.0,20.6243,20.677,20.6177,20.6507,13800.0
2007-09-04 13:50:00,31.36,31.39,31.35,31.38,5800.0,20.6507,20.6704,20.6441,20.6638,5800.0
2007-09-04 13:55:00,31.36,31.37,31.34,31.36,6200.0,20.6507,20.6572,20.6375,20.6507,6200.0
2007-09-04 14:00:00,31.37,31.37,31.32,31.32,5000.0,20.6572,20.6572,20.6243,20.6243,5000.0
2007-09-04 14:05:00,31.32,31.33,31.31,31.31,7200.0,20.6243,20.6309,20.6177,20.6177,7200.0
2007-09-04 14:10:00,31.32,31.37,31.31,31.37,8200.0,20.6243,20.6572,20.6177,20.6572,8200.0
2007-09-04 14:15:00,31.37,31.43,31.37,31.4,19400.0,20.6572,20.6968,20.6572,20.677,19400.0
2007-09-04 14:20:00,31.43,31.5,31.4,31.49,35100.0,20.6968,20.7429,20.677,20.7363,35100.0
2007-09-04 14:25:00,31.49,31.53,31.48,31.5,17900.0,20.7363,20.7626,20.7297,20.7429,17900.0
2007-09-04 14:30:00,31.51,31.54,31.5,31.53,12000.0,20.7494,20.7692,20.7429,20.7626,12000.0
2007-09-04 14:35:00,31.53,31.54,31.5,31.5,13600.0,20.7626,20.7692,20.7429,20.7429,13600.0
2007-09-04 14:40:00,31.5,31.5,31.41,31.43,16300.0,20.7429,20.7429,20.6836,20.6968,16300.0
2007-09-04 14:45:00,31.43,31.43,31.42,31.43,5500.0,20.6968,20.6968,20.6902,20.6968,5500.0
2007-09-04 14:50:00,31.43,31.45,31.41,31.45,8200.0,20.6968,20.7099,20.6836,20.7099,8200.0
2007-09-04 14:55:00,31.44,31.44,31.41,31.41,3600.0,20.7033,20.7033,20.6836,20.6836,3600.0
2007-09-04 15:00:00,31.42,31.43,31.37,31.37,11200.0,20.6902,20.6968,20.6572,20.6572,11200.0
2007-09-04 15:05:00,31.4,31.4,31.37,31.38,5700.0,20.677,20.677,20.6572,20.6638,5700.0
2007-09-04 15:10:00,31.39,31.41,31.38,31.41,5500.0,20.6704,20.6836,20.6638,20.6836,5500.0
2007-09-04 15:15:00,31.4,31.42,31.4,31.41,4600.0,20.677,20.6902,20.677,20.6836,4600.0
2007-09-04 15:20:00,31.41,31.47,31.39,31.42,12600.0,20.6836,20.7231,20.6704,20.6902,12600.0
2007-09-04 15:25:00,31.42,31.43,31.4,31.42,3400.0,20.6902,20.6968,20.677,20.6902,3400.0
2007-09-04 15:30:00,31.42,31.45,31.42,31.43,5600.0,20.6902,20.7099,20.6902,20.6968,5600.0
2007-09-04 15:35:00,31.43,31.45,31.38,31.4,7000.0,20.6968,20.7099,20.6638,20.677,7000.0
2007-09-04 15:40:00,31.4,31.41,31.35,31.36,6800.0,20.677,20.6836,20.6441,20.6507,6800.0
2007-09-04 15:45:00,31.36,31.4,31.35,31.39,8600.0,20.6507,20.677,20.6441,20.6704,8600.0
2007-09-04 15:50:00,31.39,31.4,31.3,31.32,13700.0,20.6704,20.677,20.6112,20.6243,13700.0
2007-09-04 15:55:00,31.32,31.34,31.28,31.31,21200.0,20.6243,20.6375,20.598,20.6177,21200.0
2007-09-05 09:30:00,31.12,31.15,31.04,31.05,3200.0,20.4926,20.5124,20.4399,20.4465,3200.0
2007-09-05 09:35:00,31.01,31.16,31.0,31.16,2700.0,20.4202,20.519,20.4136,20.519,2700.0
2007-09-05 09:40:00,31.13,31.16,31.0,31.05,1900.0,20.4992,20.519,20.4136,20.4465,1900.0
2007-09-05 09:45:00,31.03,31.09,31.0,31.09,5000.0,20.4334,20.4729,20.4136,20.4729,5000.0
2007-09-05 09:50:00,31.11,31.18,31.06,31.16,13000.0,20.486,20.5321,20.4531,20.519,13000.0
2007-09-05 09:55:00,31.15,31.15,31.02,31.02,8100.0,20.5124,20.5124,20.4268,20.4268,8100.0
2007-09-05 10:00:00,31.02,31.02,30.79,30.99,9500.0,20.4268,20.4268,20.2753,20.407,9500.0
2007-09-05 10:05:00,30.97,31.0,30.92,31.0,12600.0,20.3938,20.4136,20.3609,20.4136,12600.0
2007-09-05 10:10:00,31.01,31.02,30.85,30.97,18200.0,20.4202,20.4268,20.3148,20.3938,18200.0
2007-09-05 10:15:00,30.95,31.04,30.86,31.04,12900.0,20.3807,20.4399,20.3214,20.4399,12900.0
2007-09-05 10:20:00,31.04,31.07,30.99,31.04,5900.0,20.4399,20.4597,20.407,20.4399,5900.0
2007-09-05 10:25:00,31.05,31.06,31.04,31.06,2900.0,20.4465,20.4531,20.4399,20.4531,2900.0
2007-09-05 10:30:00,31.06,31.07,31.01,31.04,4600.0,20.4531,20.4597,20.4202,20.4399,4600.0
2007-09-05 10:35:00,31.04,31.13,31.04,31.07,5000.0,20.4399,20.4992,20.4399,20.4597,5000.0
2007-09-05 10:40:00,31.09,31.09,31.04,31.06,5400.0,20.4729,20.4729,20.4399,20.4531,5400.0
2007-09-05 10:45:00,31.09,31.13,31.08,31.08,5400.0,20.4729,20.4992,20.4663,20.4663,5400.0
2007-09-05 10:50:00,31.09,31.1,31.09,31.09,3800.0,20.4729,20.4795,20.4729,20.4729,3800.0
2007-09-05 10:55:00,31.09,31.09,31.04,31.09,10100.0,20.4729,20.4729,20.4399,20.4729,10100.0
2007-09-05 11:00:00,31.08,31.09,31.01,31.01,6400.0,20.4663,20.4729,20.4202,20.4202,6400.0
2007-09-05 11:05:00,31.02,31.06,31.02,31.05,3000.0,20.4268,20.4531,20.4268,20.4465,3000.0
2007-09-05 11:10:00,31.05,31.11,31.05,31.11,9500.0,20.4465,20.486,20.4465,20.486,9500.0
2007-09-05 11:15:00,31.12,31.2,31.12,31.15,5800.0,20.4926,20.5453,20.4926,20.5124,5800.0
2007-09-05 11:20:00,31.16,31.19,31.13,31.13,7200.0,20.519,20.5387,20.4992,20.4992,7200.0
2007-09-05 11:25:00,31.13,31.13,31.09,31.13,4800.0,20.4992,20.4992,20.4729,20.4992,4800.0
2007-09-05 11:30:00,31.12,31.14,31.06,31.1,4700.0,20.4926,20.5058,20.4531,20.4795,4700.0
2007-09-05 11:35:00,31.09,31.12,31.08,31.08,11500.0,20.4729,20.4926,20.4663,20.4663,11500.0
2007-09-05 11:40:00,31.08,31.08,31.05,31.07,3900.0,20.4663,20.4663,20.4465,20.4597,3900.0
2007-09-05 11:45:00,31.08,31.12,31.08,31.12,5300.0,20.4663,20.4926,20.4663,20.4926,5300.0
2007-09-05 11:50:00,31.11,31.13,31.08,31.08,6600.0,20.486,20.4992,20.4663,20.4663,6600.0
2007-09-05 11:55:00,31.09,31.11,31.09,31.1,400.0,20.4729,20.486,20.4729,20.4795,400.0
2007-09-05 12:00:00,31.11,31.12,31.1,31.12,1800.0,20.486,20.4926,20.4795,20.4926,1800.0
2007-09-05 12:05:00,31.12,31.13,31.11,31.12,2600.0,20.4926,20.4992,20.486,20.4926,2600.0
2007-09-05 12:10:00,31.12,31.18,31.12,31.17,6900.0,20.4926,20.5321,20.4926,20.5255,6900.0
2007-09-05 12:15:00,31.18,31.18,31.13,31.14,10900.0,20.5321,20.5321,20.4992,20.5058,10900.0
2007-09-05 12:20:00,31.13,31.14,31.13,31.14,2500.0,20.4992,20.5058,20.4992,20.5058,2500.0
2007-09-05 12:25:00,31.13,31.18,31.13,31.17,3800.0,20.4992,20.5321,20.4992,20.5255,3800.0
2007-09-05 12:30:00,31.17,31.18,31.12,31.13,8100.0,20.5255,20.5321,20.4926,20.4992,8100.0
2007-09-05 12:35:00,31.13,31.13,31.13,31.13,0.0,20.4992,20.4992,20.4992,20.4992,0.0
2007-09-05 12:40:00,31.13,31.13,31.08,31.09,8600.0,20.4992,20.4992,20.4663,20.4729,8600.0
2007-09-05 12:45:00,31.09,31.11,31.06,31.11,6200.0,20.4729,20.486,20.4531,20.486,6200.0
2007-09-05 12:50:00,31.1,31.11,31.09,31.1,6600.0,20.4795,20.486,20.4729,20.4795,6600.0
2007-09-05 12:55:00,31.11,31.16,31.11,31.16,6900.0,20.486,20.519,20.486,20.519,6900.0
2007-09-05 13:00:00,31.15,31.21,31.15,31.19,8400.0,20.5124,20.5519,20.5124,20.5387,8400.0
2007-09-05 13:05:00,31.15,31.16,31.11,31.15,5100.0,20.5124,20.519,20.486,20.5124,5100.0
2007-09-05 13:10:00,31.14,31.2,31.14,31.19,5900.0,20.5058,20.5453,20.5058,20.5387,5900.0
2007-09-05 13:15:00,31.19,31.2,31.19,31.2,6600.0,20.5387,20.5453,20.5387,20.5453,6600.0
2007-09-05 13:20:00,31.2,31.2,31.13,31.13,6900.0,20.5453,20.5453,20.4992,20.4992,6900.0
2007-09-05 13:25:00,31.14,31.16,31.13,31.16,8500.0,20.5058,20.519,20.4992,20.519,8500.0
2007-09-05 13:30:00,31.15,31.16,31.13,31.15,11000.0,20.5124,20.519,20.4992,20.5124,11000.0
2007-09-05 13:35:00,31.16,31.21,31.14,31.2,9500.0,20.519,20.5519,20.5058,20.5453,9500.0
2007-09-05 13:40:00,31.2,31.2,31.18,31.18,5400.0,20.5453,20.5453,20.5321,20.5321,5400.0
2007-09-05 13:45:00,31.17,31.19,31.17,31.17,2200.0,20.5255,20.5387,20.5255,20.5255,2200.0
2007-09-05 13:50:00,31.17,31.18,31.17,31.17,2100.0,20.5255,20.5321,20.5255,20.5255,2100.0
2007-09-05 13:55:00,31.17,31.18,31.17,31.18,3400.0,20.5255,20.5321,20.5255,20.5321,3400.0
2007-09-05 14:00:00,31.18,31.24,31.12,31.13,17700.0,20.5321,20.5716,20.4926,20.4992,17700.0
2007-09-05 14:05:00,31.13,31.18,31.13,31.17,6600.0,20.4992,20.5321,20.4992,20.5255,6600.0
2007-09-05 14:10:00,31.17,31.18,31.13,31.13,8200.0,20.5255,20.5321,20.4992,20.4992,8200.0
2007-09-05 14:15:00,31.14,31.18,31.11,31.16,8900.0,20.5058,20.5321,20.486,20.519,8900.0
2007-09-05 14:20:00,31.15,31.16,31.11,31.11,12400.0,20.5124,20.519,20.486,20.486,12400.0
2007-09-05 14:25:00,31.12,31.12,31.06,31.12,7500.0,20.4926,20.4926,20.4531,20.4926,7500.0
2007-09-05 14:30:00,31.12,31.18,31.12,31.13,11100.0,20.4926,20.5321,20.4926,20.4992,11100.0
2007-09-05 14:35:00,31.13,31.16,31.12,31.15,7200.0,20.4992,20.519,20.4926,20.5124,7200.0
2007-09-05 14:40:00,31.16,31.17,31.13,31.14,16000.0,20.519,20.5255,20.4992,20.5058,16000.0
2007-09-05 14:45:00,31.15,31.16,31.13,31.16,8300.0,20.5124,20.519,20.4992,20.519,8300.0
2007-09-05 14:50:00,31.16,31.2,31.12,31.18,11000.0,20.519,20.5453,20.4926,20.5321,11000.0
2007-09-05 14:55:00,31.17,31.24,31.17,31.24,8100.0,20.5255,20.5716,20.5255,20.5716,8100.0
2007-09-05 15:00:00,31.23,31.24,31.17,31.18,10100.0,20.5651,20.5716,20.5255,20.5321,10100.0
2007-09-05 15:05:00,31.18,31.27,31.18,31.25,10200.0,20.5321,20.5914,20.5321,20.5782,10200.0
2007-09-05 15:10:00,31.26,31.28,31.25,31.27,12100.0,20.5848,20.598,20.5782,20.5914,12100.0
2007-09-05 15:15:00,31.27,31.27,31.19,31.22,15600.0,20.5914,20.5914,20.5387,20.5585,15600.0
2007-09-05 15:20:00,31.21,31.21,31.15,31.2,14400.0,20.5519,20.5519,20.5124,20.5453,14400.0
2007-09-05 15:25:00,31.2,31.22,31.18,31.22,8300.0,20.5453,20.5585,20.5321,20.5585,8300.0
2007-09-05 15:30:00,31.22,31.26,31.22,31.22,11300.0,20.5585,20.5848,20.5585,20.5585,11300.0
2007-09-05 15:35:00,31.22,31.23,31.17,31.2,10300.0,20.5585,20.5651,20.5255,20.5453,10300.0
2007-09-05 15:40:00,31.21,31.25,31.2,31.21,14000.0,20.5519,20.5782,20.5453,20.5519,14000.0
2007-09-05 15:45:00,31.21,31.29,31.21,31.25,16600.0,20.5519,20.6046,20.5519,20.5782,16600.0
2007-09-05 15:50:00,31.25,31.26,31.2,31.23,16500.0,20.5782,20.5848,20.5453,20.5651,16500.0
2007-09-05 15:55:00,31.22,31.32,31.22,31.26,36000.0,20.5585,20.6243,20.5585,20.5848,36000.0
2007-09-06 09:30:00,31.3,31.43,31.13,31.13,14800.0,20.6112,20.6968,20.4992,20.4992,14800.0
2007-09-06 09:35:00,31.14,31.25,30.99,31.19,13800.0,20.5058,20.5782,20.407,20.5387,13800.0
2007-09-06 09:40:00,31.17,31.24,31.13,31.17,7900.0,20.5255,20.5716,20.4992,20.5255,7900.0
2007-09-06 09:45:00,31.17,31.34,31.14,31.34,26800.0,20.5255,20.6375,20.5058,20.6375,26800.0
2007-09-06 09:50:00,31.34,31.34,31.27,31.3,10800.0,20.6375,20.6375,20.5914,20.6112,10800.0
2007-09-06 09:55:00,31.3,31.35,31.3,31.31,5200.0,20.6112,20.6441,20.6112,20.6177,5200.0
2007-09-06 10:00:00,31.32,31.36,31.24,31.26,11300.0,20.6243,20.6507,20.5716,20.5848,11300.0
2007-09-06 10:05:00,31.25,31.32,31.22,31.23,8100.0,20.5782,20.6243,20.5585,20.5651,8100.0
2007-09-06 10:10:00,31.23,31.25,31.18,31.23,8900.0,20.5651,20.5782,20.5321,20.5651,8900.0
2007-09-06 10:15:00,31.21,31.25,31.19,31.23,15300.0,20.5519,20.5782,20.5387,20.5651,15300.0
2007-09-06 10:20:00,31.24,31.25,31.19,31.19,14900.0,20.5716,20.5782,20.5387,20.5387,14900.0
2007-09-06 10:25:00,31.2,31.23,31.14,31.17,24700.0,20.5453,20.5651,20.5058,20.5255,24700.0
2007-09-06 10:30:00,31.17,31.22,31.13,31.18,13600.0,20.5255,20.5585,20.4992,20.5321,13600.0
2007-09-06 10:35:00,31.18,31.23,31.15,31.23,8000.0,20.5321,20.5651,20.5124,20.5651,8000.0
2007-09-06 10:40:00,31.25,31.26,31.2,31.21,6200.0,20.5782,20.5848,20.5453,20.5519,6200.0
2007-09-06 10:45:00,31.22,31.24,31.2,31.2,3500.0,20.5585,20.5716,20.5453,20.5453,3500.0
2007-09-06 10:50:00,31.2,31.26,31.19,31.26,3500.0,20.5453,20.5848,20.5387,20.5848,3500.0
2007-09-06 10:55:00,31.25,31.27,31.21,31.23,3900.0,20.5782,20.5914,20.5519,20.5651,3900.0
2007-09-06 11:00:00,31.21,31.23,31.17,31.2,11200.0,20.5519,20.5651,20.5255,20.5453,11200.0
2007-09-06 11:05:00,31.2,31.22,31.18,31.2,5500.0,20.5453,20.5585,20.5321,20.5453,5500.0
2007-09-06 11:10:00,31.18,31.21,31.18,31.2,2100.0,20.5321,20.5519,20.5321,20.5453,2100.0
2007-09-06 11:15:00,31.21,31.28,31.19,31.28,7300.0,20.5519,20.598,20.5387,20.598,7300.0
2007-09-06 11:20:00,31.29,31.33,31.28,31.33,7300.0,20.6046,20.6309,20.598,20.6309,7300.0
2007-09-06 11:25:00,31.33,31.33,31.29,31.29,3400.0,20.6309,20.6309,20.6046,20.6046,3400.0
2007-09-06 11:30:00,31.27,31.38,31.27,31.31,6100.0,20.5914,20.6638,20.5914,20.6177,6100.0
2007-09-06 11:35:00,31.31,31.34,31.21,31.22,6600.0,20.6177,20.6375,20.5519,20.5585,6600.0
2007-09-06 11:40:00,31.22,31.29,31.2,31.29,4900.0,20.5585,20.6046,20.5453,20.6046,4900.0
2007-09-06 11:45:00,31.29,31.3,31.26,31.28,4200.0,20.6046,20.6112,20.5848,20.598,4200.0
2007-09-06 11:50:00,31.29,31.31,31.24,31.27,6400.0,20.6046,20.6177,20.5716,20.5914,6400.0
2007-09-06 11:55:00,31.28,31.31,31.27,31.31,5400.0,20.598,20.6177,20.5914,20.6177,5400.0
2007-09-06 12:00:00,31.29,31.3,31.22,31.22,5100.0,20.6046,20.6112,20.5585,20.5585,5100.0
2007-09-06 12:05:00,31.22,31.23,31.2,31.2,3100.0,20.5585,20.5651,20.5453,20.5453,3100.0
2007-09-06 12:10:00,31.21,31.28,31.21,31.28,6200.0,20.5519,20.598,20.5519,20.598,6200.0
2007-09-06 12:15:00,31.28,31.38,31.28,31.37,4800.0,20.598,20.6638,20.598,20.6572,4800.0
2007-09-06 12:20:00,31.36,31.36,31.31,31.32,2800.0,20.6507,20.6507,20.6177,20.6243,2800.0
2007-09-06 12:25:00,31.31,31.33,31.28,31.3,2600.0,20.6177,20.6309,20.598,20.6112,2600.0
2007-09-06 12:30:00,31.3,31.3,31.21,31.21,12400.0,20.6112,20.6112,20.5519,20.5519,12400.0
2007-09-06 12:35:00,31.22,31.27,31.2,31.2,9700.0,20.5585,20.5914,20.5453,20.5453,9700.0
2007-09-06 12:40:00,31.2,31.23,31.13,31.15,13700.0,20.5453,20.5651,20.4992,20.5124,13700.0
2007-09-06 12:45:00,31.13,31.19,31.11,31.19,7300.0,20.4992,20.5387,20.486,20.5387,7300.0
2007-09-06 12:50:00,31.2,31.24,31.15,31.22,9200.0,20.5453,20.5716,20.5124,20.5585,9200.0
2007-09-06 12:55:00,31.2,31.24,31.19,31.23,6000.0,20.5453,20.5716,20.5387,20.5651,6000.0
2007-09-06 13:00:00,31.23,31.24,31.2,31.21,6200.0,20.5651,20.5716,20.5453,20.5519,6200.0
2007-09-06 13:05:00,31.2,31.2,31.15,31.17,5900.0,20.5453,20.5453,20.5124,20.5255,5900.0
2007-09-06 13:10:00,31.16,31.18,31.12,31.16,6400.0,20.519,20.5321,20.4926,20.519,6400.0
2007-09-06 13:15:00,31.15,31.2,31.15,31.19,3800.0,20.5124,20.5453,20.5124,20.5387,3800.0
2007-09-06 13:20:00,31.2,31.2,31.15,31.15,5100.0,20.5453,20.5453,20.5124,20.5124,5100.0
2007-09-06 13:25:00,31.15,31.18,31.15,31.18,3300.0,20.5124,20.5321,20.5124,20.5321,3300.0
2007-09-06 13:30:00,31.17,31.18,31.16,31.17,3300.0,20.5255,20.5321,20.519,20.5255,3300.0
2007-09-06 13:35:00,31.17,31.22,31.17,31.21,17200.0,20.5255,20.5585,20.5255,20.5519,17200.0
2007-09-06 13:40:00,31.19,31.32,31.17,31.21,135100.0,20.5387,20.6243,20.5255,20.5519,135100.0
2007-09-06 13:45:00,31.21,31.3,31.21,31.29,7400.0,20.5519,20.6112,20.5519,20.6046,7400.0
2007-09-06 13:50:00,31.28,31.29,31.27,31.27,1700.0,20.598,20.6046,20.5914,20.5914,1700.0
2007-09-06 13:55:00,31.27,31.28,31.26,31.28,700.0,20.5914,20.598,20.5848,20.598,700.0
2007-09-06 14:00:00,31.28,31.28,31.26,31.26,3900.0,20.598,20.598,20.5848,20.5848,3900.0
2007-09-06 14:05:00,31.26,31.3,31.26,31.29,6000.0,20.5848,20.6112,20.5848,20.6046,6000.0
2007-09-06 14:10:00,31.3,31.34,31.3,31.34,3000.0,20.6112,20.6375,20.6112,20.6375,3000.0
2007-09-06 14:15:00,31.32,31.35,31.3,31.35,4800.0,20.6243,20.6441,20.6112,20.6441,4800.0
2007-09-06 14:20:00,31.34,31.36,31.29,31.34,7800.0,20.6375,20.6507,20.6046,20.6375,7800.0
2007-09-06 14:25:00,31.32,31.39,31.32,31.37,10200.0,20.6243,20.6704,20.6243,20.6572,10200.0
2007-09-06 14:30:00,31.35,31.39,31.33,31.39,11100.0,20.6441,20.6704,20.6309,20.6704,11100.0
2007-09-06 14:35:00,31.38,31.47,31.38,31.44,13200.0,20.6638,20.7231,20.6638,20.7033,13200.0
2007-09-06 14:40:00,31.45,31.52,31.45,31.49,12900.0,20.7099,20.756,20.7099,20.7363,12900.0
2007-09-06 14:45:00,31.47,31.5,31.46,31.49,12000.0,20.7231,20.7429,20.7165,20.7363,12000.0
2007-09-06 14:50:00,31.48,31.49,31.43,31.47,7000.0,20.7297,20.7363,20.6968,20.7231,7000.0
2007-09-06 14:55:00,31.47,31.48,31.45,31.47,8400.0,20.7231,20.7297,20.7099,20.7231,8400.0
2007-09-06 15:00:00,31.47,31.52,31.47,31.47,15000.0,20.7231,20.756,20.7231,20.7231,15000.0
2007-09-06 15:05:00,31.46,31.51,31.46,31.48,12900.0,20.7165,20.7494,20.7165,20.7297,12900.0
2007-09-06 15:10:00,31.47,31.5,31.45,31.5,9500.0,20.7231,20.7429,20.7099,20.7429,9500.0
2007-09-06 15:15:00,31.5,31.5,31.44,31.49,8000.0,20.7429,20.7429,20.7033,20.7363,8000.0
2007-09-06 15:20:00,31.49,31.49,31.46,31.47,9800.0,20.7363,20.7363,20.7165,20.7231,9800.0
2007-09-06 15:25:00,31.46,31.48,31.46,31.48,7900.0,20.7165,20.7297,20.7165,20.7297,7900.0
2007-09-06 15:30:00,31.48,31.51,31.46,31.51,10000.0,20.7297,20.7494,20.7165,20.7494,10000.0
2007-09-06 15:35:00,31.49,31.51,31.48,31.48,7300.0,20.7363,20.7494,20.7297,20.7297,7300.0
2007-09-06 15:40:00,31.48,31.5,31.43,31.48,10500.0,20.7297,20.7429,20.6968,20.7297,10500.0
2007-09-06 15:45:00,31.48,31.55,31.47,31.52,10500.0,20.7297,20.7758,20.7231,20.756,10500.0
2007-09-06 15:50:00,31.52,31.55,31.5,31.54,8900.0,20.756,20.7758,20.7429,20.7692,8900.0
2007-09-06 15:55:00,31.54,31.56,31.51,31.56,31200.0,20.7692,20.7824,20.7494,20.7824,31200.0
2007-09-07 09:30:00,31.13,31.27,31.1,31.21,17100.0,20.4992,20.5914,20.4795,20.5519,17100.0
2007-09-07 09:35:00,31.26,31.31,31.13,31.28,9800.0,20.5848,20.6177,20.4992,20.598,9800.0
2007-09-07 09:40:00,31.32,31.51,31.26,31.46,31800.0,20.6243,20.7494,20.5848,20.7165,31800.0
2007-09-07 09:45:00,31.44,31.49,31.33,31.36,15600.0,20.7033,20.7363,20.6309,20.6507,15600.0
2007-09-07 09:50:00,31.36,31.38,31.25,31.33,21400.0,20.6507,20.6638,20.5782,20.6309,21400.0
2007-09-07 09:55:00,31.33,31.37,31.31,31.34,7300.0,20.6309,20.6572,20.6177,20.6375,7300.0
2007-09-07 10:00:00,31.32,31.35,31.26,31.3,140000.0,20.6243,20.6441,20.5848,20.6112,140000.0
2007-09-07 10:05:00,31.26,31.43,31.26,31.39,8000.0,20.5848,20.6968,20.5848,20.6704,8000.0
2007-09-07 10:10:00,31.39,31.39,31.26,31.33,15100.0,20.6704,20.6704,20.5848,20.6309,15100.0
2007-09-07 10:15:00,31.33,31.33,31.27,31.33,4000.0,20.6309,20.6309,20.5914,20.6309,4000.0
2007-09-07 10:20:00,31.33,31.4,31.31,31.37,10700.0,20.6309,20.677,20.6177,20.6572,10700.0
2007-09-07 10:25:00,31.36,31.4,31.33,31.33,9600.0,20.6507,20.677,20.6309,20.6309,9600.0
2007-09-07 10:30:00,31.34,31.35,31.29,31.3,44100.0,20.6375,20.6441,20.6046,20.6112,44100.0
2007-09-07 10:35:00,31.3,31.32,31.29,31.31,5700.0,20.6112,20.6243,20.6046,20.6177,5700.0
2007-09-07 10:40:00,31.31,31.33,31.28,31.32,10700.0,20.6177,20.6309,20.598,20.6243,10700.0
2007-09-07 10:45:00,31.32,31.32,31.26,31.26,8600.0,20.6243,20.6243,20.5848,20.5848,8600.0
2007-09-07 10:50:00,31.29,31.3,31.25,31.3,6700.0,20.6046,20.6112,20.5782,20.6112,6700.0
2007-09-07 10:55:00,31.29,31.32,31.29,31.29,6000.0,20.6046,20.6243,20.6046,20.6046,6000.0
2007-09-07 11:00:00,31.29,31.35,31.28,31.28,15500.0,20.6046,20.6441,20.598,20.598,15500.0
2007-09-07 11:05:00,31.28,31.29,31.26,31.27,12300.0,20.598,20.6046,20.5848,20.5914,12300.0
2007-09-07 11:10:00,31.27,31.3,31.23,31.29,11500.0,20.5914,20.6112,20.5651,20.6046,11500.0
2007-09-07 11:15:00,31.29,31.31,31.28,31.3,5900.0,20.6046,20.6177,20.598,20.6112,5900.0
2007-09-07 11:20:00,31.3,31.32,31.28,31.3,4000.0,20.6112,20.6243,20.598,20.6112,4000.0
2007-09-07 11:25:00,31.28,31.31,31.28,31.31,13200.0,20.598,20.6177,20.598,20.6177,13200.0
2007-09-07 11:30:00,31.31,31.37,31.31,31.35,7900.0,20.6177,20.6572,20.6177,20.6441,7900.0
2007-09-07 11:35:00,31.36,31.49,31.36,31.46,21500.0,20.6507,20.7363,20.6507,20.7165,21500.0
2007-09-07 11:40:00,31.46,31.5,31.45,31.47,8800.0,20.7165,20.7429,20.7099,20.7231,8800.0
2007-09-07 11:45:00,31.46,31.52,31.45,31.49,8700.0,20.7165,20.756,20.7099,20.7363,8700.0
2007-09-07 11:50:00,31.51,31.51,31.45,31.45,7700.0,20.7494,20.7494,20.7099,20.7099,7700.0
2007-09-07 11:55:00,31.45,31.48,31.44,31.46,6400.0,20.7099,20.7297,20.7033,20.7165,6400.0
2007-09-07 12:00:00,31.46,31.46,31.4,31.4,6800.0,20.7165,20.7165,20.677,20.677,6800.0
2007-09-07 12:05:00,31.42,31.42,31.4,31.4,3500.0,20.6902,20.6902,20.677,20.677,3500.0
2007-09-07 12:10:00,31.41,31.42,31.4,31.4,5800.0,20.6836,20.6902,20.677,20.677,5800.0
2007-09-07 12:15:00,31.41,31.43,31.4,31.41,8800.0,20.6836,20.6968,20.677,20.6836,8800.0
2007-09-07 12:20:00,31.4,31.43,31.39,31.4,8700.0,20.677,20.6968,20.6704,20.677,8700.0
2007-09-07 12:25:00,31.42,31.44,31.4,31.41,7400.0,20.6902,20.7033,20.677,20.6836,7400.0
2007-09-07 12:30:00,31.42,31.42,31.4,31.42,4000.0,20.6902,20.6902,20.677,20.6902,4000.0
2007-09-07 12:35:00,31.42,31.46,31.42,31.43,8700.0,20.6902,20.7165,20.6902,20.6968,8700.0
2007-09-07 12:40:00,31.42,31.45,31.42,31.42,8900.0,20.6902,20.7099,20.6902,20.6902,8900.0
2007-09-07 12:45:00,31.41,31.43,31.4,31.42,6900.0,20.6836,20.6968,20.677,20.6902,6900.0
2007-09-07 12:50:00,31.4,31.45,31.4,31.42,7000.0,20.677,20.7099,20.677,20.6902,7000.0
2007-09-07 12:55:00,31.42,31.49,31.42,31.47,8600.0,20.6902,20.7363,20.6902,20.7231,8600.0
2007-09-07 13:00:00,31.47,31.49,31.46,31.47,7500.0,20.7231,20.7363,20.7165,20.7231,7500.0
2007-09-07 13:05:00,31.47,31.53,31.45,31.5,10300.0,20.7231,20.7626,20.7099,20.7429,10300.0
2007-09-07 13:10:00,31.51,31.55,31.5,31.53,8400.0,20.7494,20.7758,20.7429,20.7626,8400.0
2007-09-07 13:15:00,31.52,31.53,31.45,31.45,7300.0,20.756,20.7626,20.7099,20.7099,7300.0
2007-09-07 13:20:00,31.46,31.47,31.4,31.42,4800.0,20.7165,20.7231,20.677,20.6902,4800.0
2007-09-07 13:25:00,31.41,31.41,31.37,31.41,7100.0,20.6836,20.6836,20.6572,20.6836,7100.0
2007-09-07 13:30:00,31.4,31.42,31.36,31.37,7400.0,20.677,20.6902,20.6507,20.6572,7400.0
2007-09-07 13:35:00,31.37,31.39,31.34,31.34,7600.0,20.6572,20.6704,20.6375,20.6375,7600.0
2007-09-07 13:40:00,31.35,31.38,31.32,31.34,8500.0,20.6441,20.6638,20.6243,20.6375,8500.0
2007-09-07 13:45:00,31.33,31.33,31.3,31.3,8900.0,20.6309,20.6309,20.6112,20.6112,8900.0
2007-09-07 13:50:00,31.31,31.32,31.29,31.3,6400.0,20.6177,20.6243,20.6046,20.6112,6400.0
2007-09-07 13:55:00,31.31,31.31,31.28,31.29,7800.0,20.6177,20.6177,20.598,20.6046,7800.0
2007-09-07 14:00:00,31.28,31.33,31.28,31.32,13500.0,20.598,20.6309,20.598,20.6243,13500.0
2007-09-07 14:05:00,31.33,31.34,31.3,31.3,4300.0,20.6309,20.6375,20.6112,20.6112,4300.0
2007-09-07 14:10:00,31.3,31.35,31.3,31.35,7000.0,20.6112,20.6441,20.6112,20.6441,7000.0
2007-09-07 14:15:00,31.35,31.35,31.32,31.32,6100.0,20.6441,20.6441,20.6243,20.6243,6100.0
2007-09-07 14:20:00,31.32,31.34,31.29,31.32,8100.0,20.6243,20.6375,20.6046,20.6243,8100.0
2007-09-07 14:25:00,31.33,31.33,31.31,31.33,3500.0,20.6309,20.6309,20.6177,20.6309,3500.0
2007-09-07 14:30:00,31.32,31.33,31.3,31.3,5100.0,20.6243,20.6309,20.6112,20.6112,5100.0
2007-09-07 14:35:00,31.32,31.35,31.32,31.34,7500.0,20.6243,20.6441,20.6243,20.6375,7500.0
2007-09-07 14:40:00,31.34,31.35,31.33,31.34,5300.0,20.6375,20.6441,20.6309,20.6375,5300.0
2007-09-07 14:45:00,31.34,31.35,31.3,31.31,9000.0,20.6375,20.6441,20.6112,20.6177,9000.0
2007-09-07 14:50:00,31.3,31.32,31.28,31.32,11200.0,20.6112,20.6243,20.598,20.6243,11200.0
2007-09-07 14:55:00,31.31,31.32,31.26,31.29,16700.0,20.6177,20.6243,20.5848,20.6046,16700.0
2007-09-07 15:00:00,31.28,31.35,31.28,31.32,19400.0,20.598,20.6441,20.598,20.6243,19400.0
2007-09-07 15:05:00,31.31,31.33,31.28,31.28,21500.0,20.6177,20.6309,20.598,20.598,21500.0
2007-09-07 15:10:00,31.27,31.29,31.26,31.27,13300.0,20.5914,20.6046,20.5848,20.5914,13300.0
2007-09-07 15:15:00,31.28,31.3,31.25,31.26,11700.0,20.598,20.6112,20.5782,20.5848,11700.0
2007-09-07 15:20:00,31.26,31.28,31.26,31.27,22300.0,20.5848,20.598,20.5848,20.5914,22300.0
2007-09-07 15:25:00,31.27,31.29,31.25,31.28,16000.0,20.5914,20.6046,20.5782,20.598,16000.0
2007-09-07 15:30:00,31.29,31.29,31.22,31.24,12300.0,20.6046,20.6046,20.5585,20.5716,12300.0
2007-09-07 15:35:00,31.24,31.29,31.24,31.27,13600.0,20.5716,20.6046,20.5716,20.5914,13600.0
2007-09-07 15:40:00,31.26,31.33,31.26,31.32,15700.0,20.5848,20.6309,20.5848,20.6243,15700.0
2007-09-07 15:45:00,31.3,31.34,31.29,31.29,14100.0,20.6112,20.6375,20.6046,20.6046,14100.0
2007-09-07 15:50:00,31.28,31.29,31.16,31.26,24900.0,20.598,20.6046,20.519,20.5848,24900.0
2007-09-07 15:55:00,31.29,31.34,31.27,31.32,28400.0,20.6046,20.6375,20.5914,20.6243,28400.0
2007-09-10 09:30:00,31.45,31.73,31.45,31.64,12700.0,20.7099,20.8943,20.7099,20.835,12700.0
2007-09-10 09:35:00,31.61,31.61,31.45,31.5,11300.0,20.8153,20.8153,20.7099,20.7429,11300.0
2007-09-10 09:40:00,31.5,31.53,31.46,31.48,3700.0,20.7429,20.7626,20.7165,20.7297,3700.0
2007-09-10 09:45:00,31.49,31.5,31.38,31.5,6200.0,20.7363,20.7429,20.6638,20.7429,6200.0
2007-09-10 09:50:00,31.49,31.49,31.37,31.37,3400.0,20.7363,20.7363,20.6572,20.6572,3400.0
2007-09-10 09:55:00,31.34,31.43,31.32,31.41,7500.0,20.6375,20.6968,20.6243,20.6836,7500.0
2007-09-10 10:00:00,31.42,31.5,31.42,31.48,8600.0,20.6902,20.7429,20.6902,20.7297,8600.0
2007-09-10 10:05:00,31.48,31.56,31.47,31.51,5800.0,20.7297,20.7824,20.7231,20.7494,5800.0
2007-09-10 10:10:00,31.47,31.53,31.39,31.44,19800.0,20.7231,20.7626,20.6704,20.7033,19800.0
2007-09-10 10:15:00,31.41,31.44,31.4,31.4,2400.0,20.6836,20.7033,20.677,20.677,2400.0
2007-09-10 10:20:00,31.4,31.47,31.4,31.47,5100.0,20.677,20.7231,20.677,20.7231,5100.0
2007-09-10 10:25:00,31.5,31.5,31.36,31.42,5800.0,20.7429,20.7429,20.6507,20.6902,5800.0
2007-09-10 10:30:00,31.37,31.41,31.32,31.34,5700.0,20.6572,20.6836,20.6243,20.6375,5700.0
2007-09-10 10:35:00,31.32,31.32,31.21,31.23,5900.0,20.6243,20.6243,20.5519,20.5651,5900.0
2007-09-10 10:40:00,31.22,31.26,31.2,31.23,14700.0,20.5585,20.5848,20.5453,20.5651,14700.0
2007-09-10 10:45:00,31.21,31.26,31.2,31.2,15500.0,20.5519,20.5848,20.5453,20.5453,15500.0
2007-09-10 10:50:00,31.2,31.27,31.19,31.22,9100.0,20.5453,20.5914,20.5387,20.5585,9100.0
2007-09-10 10:55:00,31.21,31.26,31.19,31.26,9400.0,20.5519,20.5848,20.5387,20.5848,9400.0
2007-09-10 11:00:00,31.23,31.25,31.18,31.18,14500.0,20.5651,20.5782,20.5321,20.5321,14500.0
2007-09-10 11:05:00,31.19,31.21,31.15,31.15,7900.0,20.5387,20.5519,20.5124,20.5124,7900.0
2007-09-10 11:10:00,31.14,31.14,31.09,31.11,14900.0,20.5058,20.5058,20.4729,20.486,14900.0
2007-09-10 11:15:00,31.14,31.2,31.11,31.18,13500.0,20.5058,20.5453,20.486,20.5321,13500.0
2007-09-10 11:20:00,31.17,31.18,31.12,31.14,7000.0,20.5255,20.5321,20.4926,20.5058,7000.0
2007-09-10 11:25:00,31.15,31.17,31.14,31.14,4400.0,20.5124,20.5255,20.5058,20.5058,4400.0
2007-09-10 11:30:00,31.14,31.15,31.11,31.12,8800.0,20.5058,20.5124,20.486,20.4926,8800.0
2007-09-10 11:35:00,31.12,31.17,31.09,31.12,18200.0,20.4926,20.5255,20.4729,20.4926,18200.0
2007-09-10 11:40:00,31.13,31.16,31.13,31.14,4400.0,20.4992,20.519,20.4992,20.5058,4400.0
2007-09-10 11:45:00,31.13,31.15,31.11,31.13,8600.0,20.4992,20.5124,20.486,20.4992,8600.0
2007-09-10 11:50:00,31.12,31.19,31.06,31.13,16500.0,20.4926,20.5387,20.4531,20.4992,16500.0
2007-09-10 11:55:00,31.14,31.23,31.12,31.21,19400.0,20.5058,20.5651,20.4926,20.5519,19400.0
2007-09-10 12:00:00,31.24,31.24,31.2,31.23,3600.0,20.5716,20.5716,20.5453,20.5651,3600.0
2007-09-10 12:05:00,31.23,31.23,31.18,31.2,8000.0,20.5651,20.5651,20.5321,20.5453,8000.0
2007-09-10 12:10:00,31.2,31.21,31.19,31.21,5200.0,20.5453,20.5519,20.5387,20.5519,5200.0
2007-09-10 12:15:00,31.2,31.22,31.19,31.19,1700.0,20.5453,20.5585,20.5387,20.5387,1700.0
2007-09-10 12:20:00,31.2,31.26,31.18,31.24,5900.0,20.5453,20.5848,20.5321,20.5716,5900.0
2007-09-10 12:25:00,31.24,31.28,31.21,31.21,5200.0,20.5716,20.598,20.5519,20.5519,5200.0
2007-09-10 12:30:00,31.24,31.26,31.16,31.2,8500.0,20.5716,20.5848,20.519,20.5453,8500.0
2007-09-10 12:35:00,31.2,31.22,31.17,31.2,6600.0,20.5453,20.5585,20.5255,20.5453,6600.0
2007-09-10 12:40:00,31.2,31.21,31.16,31.2,7900.0,20.5453,20.5519,20.519,20.5453,7900.0
2007-09-10 12:45:00,31.2,31.21,31.17,31.17,5200.0,20.5453,20.5519,20.5255,20.5255,5200.0
2007-09-10 12:50:00,31.19,31.22,31.19,31.21,5600.0,20.5387,20.5585,20.5387,20.5519,5600.0
2007-09-10 12:55:00,31.2,31.2,31.16,31.16,1500.0,20.5453,20.5453,20.519,20.519,1500.0
2007-09-10 13:00:00,31.14,31.14,31.12,31.12,2100.0,20.5058,20.5058,20.4926,20.4926,2100.0
2007-09-10 13:05:00,31.12,31.21,31.12,31.21,8900.0,20.4926,20.5519,20.4926,20.5519,8900.0
2007-09-10 13:10:00,31.19,31.19,31.16,31.16,2300.0,20.5387,20.5387,20.519,20.519,2300.0
2007-09-10 13:15:00,31.18,31.24,31.17,31.24,9600.0,20.5321,20.5716,20.5255,20.5716,9600.0
2007-09-10 13:20:00,31.22,31.23,31.19,31.19,2800.0,20.5585,20.5651,20.5387,20.5387,2800.0
2007-09-10 13:25:00,31.19,31.22,31.14,31.22,5000.0,20.5387,20.5585,20.5058,20.5585,5000.0
2007-09-10 13:30:00,31.21,31.22,31.2,31.22,2300.0,20.5519,20.5585,20.5453,20.5585,2300.0
2007-09-10 13:35:00,31.22,31.24,31.2,31.23,5200.0,20.5585,20.5716,20.5453,20.5651,5200.0
2007-09-10 13:40:00,31.22,31.22,31.2,31.2,1700.0,20.5585,20.5585,20.5453,20.5453,1700.0
2007-09-10 13:45:00,31.2,31.22,31.2,31.22,8900.0,20.5453,20.5585,20.5453,20.5585,8900.0
2007-09-10 13:50:00,31.22,31.22,31.2,31.21,6800.0,20.5585,20.5585,20.5453,20.5519,6800.0
2007-09-10 13:55:00,31.2,31.21,31.2,31.21,5400.0,20.5453,20.5519,20.5453,20.5519,5400.0
2007-09-10 14:00:00,31.21,31.22,31.2,31.21,8200.0,20.5519,20.5585,20.5453,20.5519,8200.0
2007-09-10 14:05:00,31.2,31.22,31.2,31.22,12500.0,20.5453,20.5585,20.5453,20.5585,12500.0
2007-09-10 14:10:00,31.22,31.25,31.21,31.21,4200.0,20.5585,20.5782,20.5519,20.5519,4200.0
2007-09-10 14:15:00,31.22,31.26,31.22,31.25,6300.0,20.5585,20.5848,20.5585,20.5782,6300.0
2007-09-10 14:20:00,31.22,31.25,31.21,31.25,5300.0,20.5585,20.5782,20.5519,20.5782,5300.0
2007-09-10 14:25:00,31.27,31.36,31.27,31.35,5900.0,20.5914,20.6507,20.5914,20.6441,5900.0
2007-09-10 14:30:00,31.35,31.43,31.34,31.42,10200.0,20.6441,20.6968,20.6375,20.6902,10200.0
2007-09-10 14:35:00,31.42,31.42,31.34,31.36,9000.0,20.6902,20.6902,20.6375,20.6507,9000.0
2007-09-10 14:40:00,31.36,31.36,31.29,31.34,23600.0,20.6507,20.6507,20.6046,20.6375,23600.0
2007-09-10 14:45:00,31.34,31.67,31.34,31.41,12000.0,20.6375,20.8548,20.6375,20.6836,12000.0
2007-09-10 14:50:00,31.41,31.42,31.31,31.33,20300.0,20.6836,20.6902,20.6177,20.6309,20300.0
2007-09-10 14:55:00,31.35,31.37,31.34,31.36,4600.0,20.6441,20.6572,20.6375,20.6507,4600.0
2007-09-10 15:00:00,31.35,31.36,31.33,31.33,9800.0,20.6441,20.6507,20.6309,20.6309,9800.0
2007-09-10 15:05:00,31.35,31.5,31.34,31.49,16300.0,20.6441,20.7429,20.6375,20.7363,16300.0
2007-09-10 15:10:00,31.46,31.54,31.46,31.49,14900.0,20.7165,20.7692,20.7165,20.7363,14900.0
2007-09-10 15:15:00,31.48,31.49,31.47,31.49,9400.0,20.7297,20.7363,20.7231,20.7363,9400.0
2007-09-10 15:20:00,31.48,31.59,31.47,31.56,11400.0,20.7297,20.8021,20.7231,20.7824,11400.0
2007-09-10 15:25:00,31.55,31.55,31.47,31.49,6900.0,20.7758,20.7758,20.7231,20.7363,6900.0
2007-09-10 15:30:00,31.48,31.49,31.44,31.49,12000.0,20.7297,20.7363,20.7033,20.7363,12000.0
2007-09-10 15:35:00,31.49,31.55,31.49,31.53,6800.0,20.7363,20.7758,20.7363,20.7626,6800.0
2007-09-10 15:40:00,31.51,31.58,31.47,31.53,13100.0,20.7494,20.7955,20.7231,20.7626,13100.0
2007-09-10 15:45:00,31.53,31.56,31.47,31.5,20100.0,20.7626,20.7824,20.7231,20.7429,20100.0
2007-09-10 15:50:00,31.45,31.47,31.39,31.41,16000.0,20.7099,20.7231,20.6704,20.6836,16000.0
2007-09-10 15:55:00,31.39,31.39,31.33,31.33,18900.0,20.6704,20.6704,20.6309,20.6309,18900.0
2007-09-11 09:30:00,31.53,31.56,31.46,31.46,8500.0,20.7626,20.7824,20.7165,20.7165,8500.0
2007-09-11 09:35:00,31.42,31.42,31.37,31.41,3800.0,20.6902,20.6902,20.6572,20.6836,3800.0
2007-09-11 09:40:00,31.39,31.53,31.39,31.51,10000.0,20.6704,20.7626,20.6704,20.7494,10000.0
2007-09-11 09:45:00,31.48,31.53,31.42,31.46,28300.0,20.7297,20.7626,20.6902,20.7165,28300.0
2007-09-11 09:50:00,31.47,31.49,31.45,31.48,5500.0,20.7231,20.7363,20.7099,20.7297,5500.0
2007-09-11 09:55:00,31.48,31.5,31.48,31.49,2700.0,20.7297,20.7429,20.7297,20.7363,2700.0
2007-09-11 10:00:00,31.47,31.54,31.45,31.47,7900.0,20.7231,20.7692,20.7099,20.7231,7900.0
2007-09-11 10:05:00,31.46,31.46,31.36,31.39,19400.0,20.7165,20.7165,20.6507,20.6704,19400.0
2007-09-11 10:10:00,31.37,31.38,31.33,31.33,3700.0,20.6572,20.6638,20.6309,20.6309,3700.0
2007-09-11 10:15:00,31.34,31.36,31.31,31.32,3500.0,20.6375,20.6507,20.6177,20.6243,3500.0
2007-09-11 10:20:00,31.35,31.36,31.3,31.3,14000.0,20.6441,20.6507,20.6112,20.6112,14000.0
2007-09-11 10:25:00,31.3,31.35,31.3,31.35,12000.0,20.6112,20.6441,20.6112,20.6441,12000.0
2007-09-11 10:30:00,31.32,31.35,31.32,31.33,2500.0,20.6243,20.6441,20.6243,20.6309,2500.0
2007-09-11 10:35:00,31.34,31.36,31.32,31.35,11400.0,20.6375,20.6507,20.6243,20.6441,11400.0
2007-09-11 10:40:00,31.33,31.37,31.3,31.3,37200.0,20.6309,20.6572,20.6112,20.6112,37200.0
2007-09-11 10:45:00,31.3,31.34,31.3,31.31,34700.0,20.6112,20.6375,20.6112,20.6177,34700.0
2007-09-11 10:50:00,31.3,31.33,31.3,31.3,6600.0,20.6112,20.6309,20.6112,20.6112,6600.0
2007-09-11 10:55:00,31.31,31.32,31.3,31.3,2100.0,20.6177,20.6243,20.6112,20.6112,2100.0
2007-09-11 11:00:00,31.32,31.34,31.27,31.29,10300.0,20.6243,20.6375,20.5914,20.6046,10300.0
2007-09-11 11:05:00,31.29,31.29,31.22,31.22,4500.0,20.6046,20.6046,20.5585,20.5585,4500.0
2007-09-11 11:10:00,31.23,31.26,31.23,31.26,5000.0,20.5651,20.5848,20.5651,20.5848,5000.0
2007-09-11 11:15:00,31.27,31.27,31.24,31.26,2700.0,20.5914,20.5914,20.5716,20.5848,2700.0
2007-09-11 11:20:00,31.26,31.29,31.26,31.27,4200.0,20.5848,20.6046,20.5848,20.5914,4200.0
2007-09-11 11:25:00,31.27,31.29,31.25,31.28,4400.0,20.5914,20.6046,20.5782,20.598,4400.0
2007-09-11 11:30:00,31.28,31.29,31.23,31.25,7600.0,20.598,20.6046,20.5651,20.5782,7600.0
2007-09-11 11:35:00,31.23,31.23,31.18,31.18,7100.0,20.5651,20.5651,20.5321,20.5321,7100.0
2007-09-11 11:40:00,31.19,31.19,31.16,31.17,6200.0,20.5387,20.5387,20.519,20.5255,6200.0
2007-09-11 11:45:00,31.17,31.18,31.13,31.16,12000.0,20.5255,20.5321,20.4992,20.519,12000.0
2007-09-11 11:50:00,31.16,31.19,31.15,31.17,9900.0,20.519,20.5387,20.5124,20.5255,9900.0
2007-09-11 11:55:00,31.15,31.18,31.14,31.14,9200.0,20.5124,20.5321,20.5058,20.5058,9200.0
2007-09-11 12:00:00,31.14,31.16,31.1,31.11,10700.0,20.5058,20.519,20.4795,20.486,10700.0
2007-09-11 12:05:00,31.11,31.11,31.01,31.05,12900.0,20.486,20.486,20.4202,20.4465,12900.0
2007-09-11 12:10:00,31.05,31.09,31.05,31.08,4800.0,20.4465,20.4729,20.4465,20.4663,4800.0
2007-09-11 12:15:00,31.09,31.12,31.08,31.12,6500.0,20.4729,20.4926,20.4663,20.4926,6500.0
2007-09-11 12:20:00,31.12,31.12,31.1,31.1,4600.0,20.4926,20.4926,20.4795,20.4795,4600.0
2007-09-11 12:25:00,31.1,31.12,31.1,31.12,5100.0,20.4795,20.4926,20.4795,20.4926,5100.0
2007-09-11 12:30:00,31.11,31.12,31.1,31.1,5000.0,20.486,20.4926,20.4795,20.4795,5000.0
2007-09-11 12:35:00,31.11,31.16,31.1,31.16,7000.0,20.486,20.519,20.4795,20.519,7000.0
2007-09-11 12:40:00,31.17,31.2,31.17,31.18,3800.0,20.5255,20.5453,20.5255,20.5321,3800.0
2007-09-11 12:45:00,31.17,31.17,31.15,31.16,2800.0,20.5255,20.5255,20.5124,20.519,2800.0
2007-09-11 12:50:00,31.16,31.17,31.15,31.15,3600.0,20.519,20.5255,20.5124,20.5124,3600.0
2007-09-11 12:55:00,31.15,31.16,31.13,31.15,8200.0,20.5124,20.519,20.4992,20.5124,8200.0
2007-09-11 13:00:00,31.15,31.16,31.14,31.15,6000.0,20.5124,20.519,20.5058,20.5124,6000.0
2007-09-11 13:05:00,31.14,31.16,31.14,31.15,6700.0,20.5058,20.519,20.5058,20.5124,6700.0
2007-09-11 13:10:00,31.15,31.16,31.14,31.15,4500.0,20.5124,20.519,20.5058,20.5124,4500.0
2007-09-11 13:15:00,31.14,31.15,31.11,31.11,7200.0,20.5058,20.5124,20.486,20.486,7200.0
2007-09-11 13:20:00,31.11,31.12,31.1,31.1,5600.0,20.486,20.4926,20.4795,20.4795,5600.0
2007-09-11 13:25:00,31.1,31.14,31.1,31.12,8800.0,20.4795,20.5058,20.4795,20.4926,8800.0
2007-09-11 13:30:00,31.12,31.14,31.12,31.13,7300.0,20.4926,20.5058,20.4926,20.4992,7300.0
2007-09-11 13:35:00,31.14,31.18,31.13,31.15,10300.0,20.5058,20.5321,20.4992,20.5124,10300.0
2007-09-11 13:40:00,31.15,31.17,31.14,31.16,6900.0,20.5124,20.5255,20.5058,20.519,6900.0
2007-09-11 13:45:00,31.16,31.21,31.15,31.2,5900.0,20.519,20.5519,20.5124,20.5453,5900.0
2007-09-11 13:50:00,31.2,31.21,31.16,31.16,9800.0,20.5453,20.5519,20.519,20.519,9800.0
2007-09-11 13:55:00,31.15,31.19,31.15,31.18,5800.0,20.5124,20.5387,20.5124,20.5321,5800.0
2007-09-11 14:00:00,31.18,31.26,31.17,31.26,15200.0,20.5321,20.5848,20.5255,20.5848,15200.0
2007-09-11 14:05:00,31.23,31.27,31.22,31.27,5100.0,20.5651,20.5914,20.5585,20.5914,5100.0
2007-09-11 14:10:00,31.27,31.27,31.26,31.27,6200.0,20.5914,20.5914,20.5848,20.5914,6200.0
2007-09-11 14:15:00,31.28,31.3,31.26,31.3,14900.0,20.598,20.6112,20.5848,20.6112,14900.0
2007-09-11 14:20:00,31.29,31.3,31.29,31.29,7000.0,20.6046,20.6112,20.6046,20.6046,7000.0
2007-09-11 14:25:00,31.29,31.31,31.29,31.31,12900.0,20.6046,20.6177,20.6046,20.6177,12900.0
2007-09-11 14:30:00,31.3,31.31,31.3,31.3,9300.0,20.6112,20.6177,20.6112,20.6112,9300.0
2007-09-11 14:35:00,31.31,31.31,31.28,31.28,8700.0,20.6177,20.6177,20.598,20.598,8700.0
2007-09-11 14:40:00,31.28,31.3,31.28,31.3,5800.0,20.598,20.6112,20.598,20.6112,5800.0
2007-09-11 14:45:00,31.28,31.3,31.27,31.28,7400.0,20.598,20.6112,20.5914,20.598,7400.0
2007-09-11 14:50:00,31.27,31.27,31.25,31.25,7500.0,20.5914,20.5914,20.5782,20.5782,7500.0
2007-09-11 14:55:00,31.25,31.29,31.25,31.25,10700.0,20.5782,20.6046,20.5782,20.5782,10700.0
2007-09-11 15:00:00,31.28,31.28,31.15,31.26,18400.0,20.598,20.598,20.5124,20.5848,18400.0
2007-09-11 15:05:00,31.24,31.28,31.24,31.28,8300.0,20.5716,20.598,20.5716,20.598,8300.0
2007-09-11 15:10:00,31.27,31.3,31.27,31.29,13100.0,20.5914,20.6112,20.5914,20.6046,13100.0
2007-09-11 15:15:00,31.3,31.35,31.3,31.35,9600.0,20.6112,20.6441,20.6112,20.6441,9600.0
2007-09-11 15:20:00,31.34,31.35,31.28,31.28,17900.0,20.6375,20.6441,20.598,20.598,17900.0
2007-09-11 15:25:00,31.28,31.29,31.26,31.27,10000.0,20.598,20.6046,20.5848,20.5914,10000.0
2007-09-11 15:30:00,31.29,31.3,31.26,31.28,11100.0,20.6046,20.6112,20.5848,20.598,11100.0
2007-09-11 15:35:00,31.27,31.27,31.13,31.13,25700.0,20.5914,20.5914,20.4992,20.4992,25700.0
2007-09-11 15:40:00,31.13,31.13,31.06,31.07,17700.0,20.4992,20.4992,20.4531,20.4597,17700.0
2007-09-11 15:45:00,31.07,31.1,31.06,31.1,29300.0,20.4597,20.4795,20.4531,20.4795,29300.0
2007-09-11 15:50:00,31.09,31.17,31.05,31.11,32500.0,20.4729,20.5255,20.4465,20.486,32500.0
2007-09-11 15:55:00,31.11,31.19,31.09,31.17,32100.0,20.486,20.5387,20.4729,20.5255,32100.0
2007-09-12 09:30:00,31.18,31.23,31.18,31.23,2700.0,20.5321,20.5651,20.5321,20.5651,2700.0
2007-09-12 09:35:00,31.22,31.36,31.22,31.33,2700.0,20.5585,20.6507,20.5585,20.6309,2700.0
2007-09-12 09:40:00,31.3,31.33,31.22,31.25,8400.0,20.6112,20.6309,20.5585,20.5782,8400.0
2007-09-12 09:45:00,31.25,31.41,31.25,31.39,33700.0,20.5782,20.6836,20.5782,20.6704,33700.0
2007-09-12 09:50:00,31.4,31.4,31.31,31.33,4900.0,20.677,20.677,20.6177,20.6309,4900.0
2007-09-12 09:55:00,31.35,31.38,31.33,31.33,5700.0,20.6441,20.6638,20.6309,20.6309,5700.0
2007-09-12 10:00:00,31.33,31.33,31.3,31.33,6800.0,20.6309,20.6309,20.6112,20.6309,6800.0
2007-09-12 10:05:00,31.33,31.4,31.33,31.37,26100.0,20.6309,20.677,20.6309,20.6572,26100.0
2007-09-12 10:10:00,31.37,31.48,31.37,31.47,9000.0,20.6572,20.7297,20.6572,20.7231,9000.0
2007-09-12 10:15:00,31.46,31.5,31.45,31.5,10700.0,20.7165,20.7429,20.7099,20.7429,10700.0
2007-09-12 10:20:00,31.49,31.57,31.48,31.5,32700.0,20.7363,20.7889,20.7297,20.7429,32700.0
2007-09-12 10:25:00,31.5,31.54,31.5,31.5,19800.0,20.7429,20.7692,20.7429,20.7429,19800.0
2007-09-12 10:30:00,31.48,31.5,31.44,31.48,20900.0,20.7297,20.7429,20.7033,20.7297,20900.0
2007-09-12 10:35:00,31.48,31.51,31.47,31.51,5000.0,20.7297,20.7494,20.7231,20.7494,5000.0
2007-09-12 10:40:00,31.51,31.51,31.5,31.51,5600.0,20.7494,20.7494,20.7429,20.7494,5600.0
2007-09-12 10:45:00,31.51,31.53,31.49,31.49,11300.0,20.7494,20.7626,20.7363,20.7363,11300.0
2007-09-12 10:50:00,31.49,31.53,31.48,31.53,15800.0,20.7363,20.7626,20.7297,20.7626,15800.0
2007-09-12 10:55:00,31.54,31.56,31.54,31.54,4700.0,20.7692,20.7824,20.7692,20.7692,4700.0
2007-09-12 11:00:00,31.56,31.56,31.54,31.55,12900.0,20.7824,20.7824,20.7692,20.7758,12900.0
2007-09-12 11:05:00,31.55,31.58,31.5,31.55,31800.0,20.7758,20.7955,20.7429,20.7758,31800.0
2007-09-12 11:10:00,31.55,31.58,31.53,31.54,20500.0,20.7758,20.7955,20.7626,20.7692,20500.0
2007-09-12 11:15:00,31.54,31.6,31.53,31.53,13400.0,20.7692,20.8087,20.7626,20.7626,13400.0
2007-09-12 11:20:00,31.54,31.55,31.53,31.53,10000.0,20.7692,20.7758,20.7626,20.7626,10000.0
2007-09-12 11:25:00,31.54,31.54,31.49,31.5,13100.0,20.7692,20.7692,20.7363,20.7429,13100.0
2007-09-12 11:30:00,31.52,31.53,31.51,31.51,29900.0,20.756,20.7626,20.7494,20.7494,29900.0
2007-09-12 11:35:00,31.51,31.52,31.49,31.5,9800.0,20.7494,20.756,20.7363,20.7429,9800.0
2007-09-12 11:40:00,31.49,31.52,31.49,31.49,6300.0,20.7363,20.756,20.7363,20.7363,6300.0
2007-09-12 11:45:00,31.49,31.51,31.47,31.5,9800.0,20.7363,20.7494,20.7231,20.7429,9800.0
2007-09-12 11:50:00,31.51,31.54,31.5,31.51,14000.0,20.7494,20.7692,20.7429,20.7494,14000.0
2007-09-12 11:55:00,31.51,31.52,31.5,31.52,11500.0,20.7494,20.756,20.7429,20.756,11500.0
2007-09-12 12:00:00,31.52,31.52,31.47,31.47,21300.0,20.756,20.756,20.7231,20.7231,21300.0
2007-09-12 12:05:00,31.48,31.51,31.48,31.5,8500.0,20.7297,20.7494,20.7297,20.7429,8500.0
2007-09-12 12:10:00,31.5,31.53,31.5,31.51,4300.0,20.7429,20.7626,20.7429,20.7494,4300.0
2007-09-12 12:15:00,31.52,31.52,31.5,31.52,2800.0,20.756,20.756,20.7429,20.756,2800.0
2007-09-12 12:20:00,31.5,31.51,31.49,31.49,11100.0,20.7429,20.7494,20.7363,20.7363,11100.0
2007-09-12 12:25:00,31.49,31.5,31.47,31.5,3600.0,20.7363,20.7429,20.7231,20.7429,3600.0
2007-09-12 12:30:00,31.5,31.5,31.47,31.48,4500.0,20.7429,20.7429,20.7231,20.7297,4500.0
2007-09-12 12:35:00,31.48,31.5,31.47,31.5,2900.0,20.7297,20.7429,20.7231,20.7429,2900.0
2007-09-12 12:40:00,31.5,31.51,31.48,31.51,3700.0,20.7429,20.7494,20.7297,20.7494,3700.0
2007-09-12 12:45:00,31.51,31.52,31.49,31.5,6700.0,20.7494,20.756,20.7363,20.7429,6700.0
2007-09-12 12:50:00,31.51,31.51,31.48,31.48,14600.0,20.7494,20.7494,20.7297,20.7297,14600.0
2007-09-12 12:55:00,31.48,31.5,31.48,31.48,3800.0,20.7297,20.7429,20.7297,20.7297,3800.0
2007-09-12 13:00:00,31.49,31.49,31.46,31.48,8800.0,20.7363,20.7363,20.7165,20.7297,8800.0
2007-09-12 13:05:00,31.48,31.48,31.44,31.46,21600.0,20.7297,20.7297,20.7033,20.7165,21600.0
2007-09-12 13:10:00,31.44,31.48,31.42,31.45,14300.0,20.7033,20.7297,20.6902,20.7099,14300.0
2007-09-12 13:15:00,31.44,31.46,31.43,31.44,14400.0,20.7033,20.7165,20.6968,20.7033,14400.0
2007-09-12 13:20:00,31.44,31.48,31.44,31.47,3500.0,20.7033,20.7297,20.7033,20.7231,3500.0
2007-09-12 13:25:00,31.46,31.5,31.46,31.46,2400.0,20.7165,20.7429,20.7165,20.7165,2400.0
2007-09-12 13:30:00,31.46,31.49,31.46,31.48,2400.0,20.7165,20.7363,20.7165,20.7297,2400.0
2007-09-12 13:35:00,31.47,31.51,31.47,31.51,6300.0,20.7231,20.7494,20.7231,20.7494,6300.0
2007-09-12 13:40:00,31.5,31.53,31.5,31.53,4700.0,20.7429,20.7626,20.7429,20.7626,4700.0
2007-09-12 13:45:00,31.53,31.54,31.51,31.53,4200.0,20.7626,20.7692,20.7494,20.7626,4200.0
2007-09-12 13:50:00,31.51,31.56,31.51,31.56,2600.0,20.7494,20.7824,20.7494,20.7824,2600.0
2007-09-12 13:55:00,31.56,31.57,31.55,31.55,4200.0,20.7824,20.7889,20.7758,20.7758,4200.0
2007-09-12 14:00:00,31.55,31.57,31.55,31.55,2800.0,20.7758,20.7889,20.7758,20.7758,2800.0
2007-09-12 14:05:00,31.55,31.59,31.54,31.59,5800.0,20.7758,20.8021,20.7692,20.8021,5800.0
2007-09-12 14:10:00,31.59,31.66,31.59,31.64,22600.0,20.8021,20.8482,20.8021,20.835,22600.0
2007-09-12 14:15:00,31.64,31.65,31.64,31.64,5600.0,20.835,20.8416,20.835,20.835,5600.0
2007-09-12 14:20:00,31.64,31.64,31.61,31.61,4600.0,20.835,20.835,20.8153,20.8153,4600.0
2007-09-12 14:25:00,31.61,31.62,31.58,31.59,15200.0,20.8153,20.8219,20.7955,20.8021,15200.0
2007-09-12 14:30:00,31.58,31.6,31.56,31.57,9100.0,20.7955,20.8087,20.7824,20.7889,9100.0
2007-09-12 14:35:00,31.59,31.6,31.56,31.57,9700.0,20.8021,20.8087,20.7824,20.7889,9700.0
2007-09-12 14:40:00,31.56,31.59,31.55,31.57,6300.0,20.7824,20.8021,20.7758,20.7889,6300.0
2007-09-12 14:45:00,31.57,31.58,31.55,31.57,7400.0,20.7889,20.7955,20.7758,20.7889,7400.0
2007-09-12 14:50:00,31.58,31.59,31.57,31.58,6200.0,20.7955,20.8021,20.7889,20.7955,6200.0
2007-09-12 14:55:00,31.59,31.6,31.58,31.6,7200.0,20.8021,20.8087,20.7955,20.8087,7200.0
2007-09-12 15:00:00,31.59,31.59,31.58,31.59,9600.0,20.8021,20.8021,20.7955,20.8021,9600.0
2007-09-12 15:05:00,31.58,31.6,31.58,31.58,10400.0,20.7955,20.8087,20.7955,20.7955,10400.0
2007-09-12 15:10:00,31.58,31.62,31.58,31.6,17900.0,20.7955,20.8219,20.7955,20.8087,17900.0
2007-09-12 15:15:00,31.61,31.64,31.58,31.58,20500.0,20.8153,20.835,20.7955,20.7955,20500.0
2007-09-12 15:20:00,31.6,31.6,31.52,31.55,19400.0,20.8087,20.8087,20.756,20.7758,19400.0
2007-09-12 15:25:00,31.55,31.56,31.52,31.52,18400.0,20.7758,20.7824,20.756,20.756,18400.0
2007-09-12 15:30:00,31.52,31.53,31.47,31.53,29100.0,20.756,20.7626,20.7231,20.7626,29100.0
2007-09-12 15:35:00,31.52,31.54,31.48,31.5,26400.0,20.756,20.7692,20.7297,20.7429,26400.0
2007-09-12 15:40:00,31.52,31.54,31.48,31.49,28400.0,20.756,20.7692,20.7297,20.7363,28400.0
2007-09-12 15:45:00,31.49,31.5,31.48,31.5,10400.0,20.7363,20.7429,20.7297,20.7429,10400.0
2007-09-12 15:50:00,31.5,31.51,31.41,31.42,26600.0,20.7429,20.7494,20.6836,20.6902,26600.0
2007-09-12 15:55:00,31.41,31.42,31.37,31.38,31400.0,20.6836,20.6902,20.6572,20.6638,31400.0
2007-09-13 09:30:00,31.66,31.66,31.66,31.66,8800.0,20.8482,20.8482,20.8482,20.8482,8800.0
2007-09-13 09:35:00,31.58,31.6,31.56,31.56,4200.0,20.7955,20.8087,20.7824,20.7824,4200.0
2007-09-13 09:40:00,31.55,31.55,31.41,31.43,3900.0,20.7758,20.7758,20.6836,20.6968,3900.0
2007-09-13 09:45:00,31.39,31.4,31.22,31.28,9200.0,20.6704,20.677,20.5585,20.598,9200.0
2007-09-13 09:50:00,31.28,31.44,31.02,31.43,18900.0,20.598,20.7033,20.4268,20.6968,18900.0
2007-09-13 09:55:00,31.44,31.52,31.41,31.45,10500.0,20.7033,20.756,20.6836,20.7099,10500.0
2007-09-13 10:00:00,31.47,31.48,31.4,31.44,4900.0,20.7231,20.7297,20.677,20.7033,4900.0
2007-09-13 10:05:00,31.4,31.44,31.4,31.42,5300.0,20.677,20.7033,20.677,20.6902,5300.0
2007-09-13 10:10:00,31.42,31.43,31.36,31.36,7900.0,20.6902,20.6968,20.6507,20.6507,7900.0
2007-09-13 10:15:00,31.38,31.4,31.36,31.4,5700.0,20.6638,20.677,20.6507,20.677,5700.0
2007-09-13 10:20:00,31.4,31.49,31.4,31.45,5700.0,20.677,20.7363,20.677,20.7099,5700.0
2007-09-13 10:25:00,31.45,31.46,31.41,31.41,8000.0,20.7099,20.7165,20.6836,20.6836,8000.0
2007-09-13 10:30:00,31.4,31.43,31.38,31.42,8500.0,20.677,20.6968,20.6638,20.6902,8500.0
2007-09-13 10:35:00,31.44,31.44,31.42,31.44,1100.0,20.7033,20.7033,20.6902,20.7033,1100.0
2007-09-13 10:40:00,31.42,31.45,31.42,31.45,4000.0,20.6902,20.7099,20.6902,20.7099,4000.0
2007-09-13 10:45:00,31.45,31.45,31.34,31.35,16300.0,20.7099,20.7099,20.6375,20.6441,16300.0
2007-09-13 10:50:00,31.35,31.43,31.35,31.43,7800.0,20.6441,20.6968,20.6441,20.6968,7800.0
2007-09-13 10:55:00,31.43,31.47,31.42,31.44,6200.0,20.6968,20.7231,20.6902,20.7033,6200.0
2007-09-13 11:00:00,31.43,31.44,31.4,31.4,5800.0,20.6968,20.7033,20.677,20.677,5800.0
2007-09-13 11:05:00,31.4,31.42,31.37,31.4,3800.0,20.677,20.6902,20.6572,20.677,3800.0
2007-09-13 11:10:00,31.41,31.45,31.4,31.44,2300.0,20.6836,20.7099,20.677,20.7033,2300.0
2007-09-13 11:15:00,31.44,31.46,31.4,31.4,7900.0,20.7033,20.7165,20.677,20.677,7900.0
2007-09-13 11:20:00,31.39,31.46,31.39,31.46,3700.0,20.6704,20.7165,20.6704,20.7165,3700.0
2007-09-13 11:25:00,31.44,31.47,31.44,31.45,4500.0,20.7033,20.7231,20.7033,20.7099,4500.0
2007-09-13 11:30:00,31.43,31.45,31.39,31.39,7100.0,20.6968,20.7099,20.6704,20.6704,7100.0
2007-09-13 11:35:00,31.4,31.41,31.36,31.36,3900.0,20.677,20.6836,20.6507,20.6507,3900.0
2007-09-13 11:40:00,31.36,31.37,31.31,31.32,4900.0,20.6507,20.6572,20.6177,20.6243,4900.0
2007-09-13 11:45:00,31.31,31.33,31.29,31.29,4000.0,20.6177,20.6309,20.6046,20.6046,4000.0
2007-09-13 11:50:00,31.3,31.3,31.28,31.28,5000.0,20.6112,20.6112,20.598,20.598,5000.0
2007-09-13 11:55:00,31.29,31.34,31.28,31.32,8300.0,20.6046,20.6375,20.598,20.6243,8300.0
2007-09-13 12:00:00,31.33,31.37,31.33,31.33,6400.0,20.6309,20.6572,20.6309,20.6309,6400.0
2007-09-13 12:05:00,31.33,31.34,31.3,31.3,5600.0,20.6309,20.6375,20.6112,20.6112,5600.0
2007-09-13 12:10:00,31.31,31.31,31.3,31.31,2100.0,20.6177,20.6177,20.6112,20.6177,2100.0
2007-09-13 12:15:00,31.31,31.32,31.31,31.32,4400.0,20.6177,20.6243,20.6177,20.6243,4400.0
2007-09-13 12:20:00,31.33,31.4,31.33,31.4,6100.0,20.6309,20.677,20.6309,20.677,6100.0
2007-09-13 12:25:00,31.39,31.39,31.39,31.39,1600.0,20.6704,20.6704,20.6704,20.6704,1600.0
2007-09-13 12:30:00,31.39,31.4,31.35,31.35,5300.0,20.6704,20.677,20.6441,20.6441,5300.0
2007-09-13 12:35:00,31.36,31.37,31.36,31.36,700.0,20.6507,20.6572,20.6507,20.6507,700.0
2007-09-13 12:40:00,31.35,31.36,31.34,31.35,3400.0,20.6441,20.6507,20.6375,20.6441,3400.0
2007-09-13 12:45:00,31.35,31.37,31.35,31.35,2400.0,20.6441,20.6572,20.6441,20.6441,2400.0
2007-09-13 12:50:00,31.35,31.37,31.35,31.35,1800.0,20.6441,20.6572,20.6441,20.6441,1800.0
2007-09-13 12:55:00,31.34,31.37,31.34,31.37,2300.0,20.6375,20.6572,20.6375,20.6572,2300.0
2007-09-13 13:00:00,31.36,31.38,31.35,31.37,6500.0,20.6507,20.6638,20.6441,20.6572,6500.0
2007-09-13 13:05:00,31.39,31.43,31.39,31.42,2700.0,20.6704,20.6968,20.6704,20.6902,2700.0
2007-09-13 13:10:00,31.41,31.42,31.39,31.39,4200.0,20.6836,20.6902,20.6704,20.6704,4200.0
2007-09-13 13:15:00,31.38,31.44,31.38,31.44,4300.0,20.6638,20.7033,20.6638,20.7033,4300.0
2007-09-13 13:20:00,31.44,31.52,31.44,31.51,6400.0,20.7033,20.756,20.7033,20.7494,6400.0
2007-09-13 13:25:00,31.51,31.51,31.43,31.44,5900.0,20.7494,20.7494,20.6968,20.7033,5900.0
2007-09-13 13:30:00,31.43,31.43,31.37,31.37,7800.0,20.6968,20.6968,20.6572,20.6572,7800.0
2007-09-13 13:35:00,31.37,31.38,31.36,31.38,3500.0,20.6572,20.6638,20.6507,20.6638,3500.0
2007-09-13 13:40:00,31.38,31.38,31.35,31.35,8300.0,20.6638,20.6638,20.6441,20.6441,8300.0
2007-09-13 13:45:00,31.37,31.38,31.36,31.37,7900.0,20.6572,20.6638,20.6507,20.6572,7900.0
2007-09-13 13:50:00,31.36,31.39,31.36,31.39,5800.0,20.6507,20.6704,20.6507,20.6704,5800.0
2007-09-13 13:55:00,31.38,31.39,31.36,31.36,5000.0,20.6638,20.6704,20.6507,20.6507,5000.0
2007-09-13 14:00:00,31.36,31.36,31.31,31.33,15500.0,20.6507,20.6507,20.6177,20.6309,15500.0
2007-09-13 14:05:00,31.32,31.33,31.31,31.32,9200.0,20.6243,20.6309,20.6177,20.6243,9200.0
2007-09-13 14:10:00,31.33,31.4,31.33,31.36,12100.0,20.6309,20.677,20.6309,20.6507,12100.0
2007-09-13 14:15:00,31.36,31.36,31.32,31.32,7000.0,20.6507,20.6507,20.6243,20.6243,7000.0
2007-09-13 14:20:00,31.32,31.34,31.3,31.34,10400.0,20.6243,20.6375,20.6112,20.6375,10400.0
2007-09-13 14:25:00,31.32,31.34,31.25,31.25,27900.0,20.6243,20.6375,20.5782,20.5782,27900.0
2007-09-13 14:30:00,31.28,31.29,31.26,31.29,6800.0,20.598,20.6046,20.5848,20.6046,6800.0
2007-09-13 14:35:00,31.29,31.31,31.28,31.31,5500.0,20.6046,20.6177,20.598,20.6177,5500.0
2007-09-13 14:40:00,31.3,31.3,31.28,31.29,4100.0,20.6112,20.6112,20.598,20.6046,4100.0
2007-09-13 14:45:00,31.3,31.33,31.29,31.3,9100.0,20.6112,20.6309,20.6046,20.6112,9100.0
2007-09-13 14:50:00,31.29,31.31,31.29,31.3,7600.0,20.6046,20.6177,20.6046,20.6112,7600.0
2007-09-13 14:55:00,31.3,31.32,31.25,31.32,9400.0,20.6112,20.6243,20.5782,20.6243,9400.0
2007-09-13 15:00:00,31.31,31.37,31.31,31.36,6200.0,20.6177,20.6572,20.6177,20.6507,6200.0
2007-09-13 15:05:00,31.36,31.37,31.34,31.34,6200.0,20.6507,20.6572,20.6375,20.6375,6200.0
2007-09-13 15:10:00,31.35,31.37,31.32,31.32,6200.0,20.6441,20.6572,20.6243,20.6243,6200.0
2007-09-13 15:15:00,31.31,31.32,31.26,31.26,10300.0,20.6177,20.6243,20.5848,20.5848,10300.0
2007-09-13 15:20:00,31.27,31.28,31.24,31.27,11200.0,20.5914,20.598,20.5716,20.5914,11200.0
2007-09-13 15:25:00,31.24,31.29,31.24,31.27,7000.0,20.5716,20.6046,20.5716,20.5914,7000.0
2007-09-13 15:30:00,31.27,31.31,31.27,31.3,6300.0,20.5914,20.6177,20.5914,20.6112,6300.0
2007-09-13 15:35:00,31.3,31.33,31.3,31.32,8600.0,20.6112,20.6309,20.6112,20.6243,8600.0
2007-09-13 15:40:00,31.32,31.33,31.27,31.28,5200.0,20.6243,20.6309,20.5914,20.598,5200.0
2007-09-13 15:45:00,31.27,31.29,31.14,31.18,21300.0,20.5914,20.6046,20.5058,20.5321,21300.0
2007-09-13 15:50:00,31.17,31.2,31.17,31.18,6500.0,20.5255,20.5453,20.5255,20.5321,6500.0
2007-09-13 15:55:00,31.18,31.21,31.15,31.16,23200.0,20.5321,20.5519,20.5124,20.519,23200.0
2007-09-14 09:30:00,31.08,31.08,30.86,30.99,8800.0,20.4663,20.4663,20.3214,20.407,8800.0
2007-09-14 09:35:00,30.96,31.06,30.87,31.06,1500.0,20.3873,20.4531,20.328,20.4531,1500.0
2007-09-14 09:40:00,31.07,31.22,31.06,31.22,4400.0,20.4597,20.5585,20.4531,20.5585,4400.0
2007-09-14 09:45:00,31.21,31.24,31.2,31.21,1600.0,20.5519,20.5716,20.5453,20.5519,1600.0
2007-09-14 09:50:00,31.19,31.24,31.17,31.2,4700.0,20.5387,20.5716,20.5255,20.5453,4700.0
2007-09-14 09:55:00,31.17,31.22,31.12,31.12,3000.0,20.5255,20.5585,20.4926,20.4926,3000.0
2007-09-14 10:00:00,31.15,31.19,31.13,31.15,2800.0,20.5124,20.5387,20.4992,20.5124,2800.0
2007-09-14 10:05:00,31.16,31.23,31.16,31.22,2000.0,20.519,20.5651,20.519,20.5585,2000.0
2007-09-14 10:10:00,31.21,31.21,31.13,31.15,5800.0,20.5519,20.5519,20.4992,20.5124,5800.0
2007-09-14 10:15:00,31.14,31.24,31.14,31.2,3200.0,20.5058,20.5716,20.5058,20.5453,3200.0
2007-09-14 10:20:00,31.2,31.22,31.11,31.11,7200.0,20.5453,20.5585,20.486,20.486,7200.0
2007-09-14 10:25:00,31.1,31.13,31.1,31.12,7900.0,20.4795,20.4992,20.4795,20.4926,7900.0
2007-09-14 10:30:00,31.12,31.14,31.1,31.14,4000.0,20.4926,20.5058,20.4795,20.5058,4000.0
2007-09-14 10:35:00,31.13,31.18,31.13,31.16,6900.0,20.4992,20.5321,20.4992,20.519,6900.0
2007-09-14 10:40:00,31.16,31.2,31.16,31.19,44600.0,20.519,20.5453,20.519,20.5387,44600.0
2007-09-14 10:45:00,31.17,31.2,31.17,31.19,5100.0,20.5255,20.5453,20.5255,20.5387,5100.0
2007-09-14 10:50:00,31.18,31.19,31.16,31.16,5600.0,20.5321,20.5387,20.519,20.519,5600.0
2007-09-14 10:55:00,31.15,31.15,31.11,31.12,8900.0,20.5124,20.5124,20.486,20.4926,8900.0
2007-09-14 11:00:00,31.11,31.15,31.11,31.15,5200.0,20.486,20.5124,20.486,20.5124,5200.0
2007-09-14 11:05:00,31.14,31.14,31.12,31.12,3900.0,20.5058,20.5058,20.4926,20.4926,3900.0
2007-09-14 11:10:00,31.11,31.13,31.09,31.13,3800.0,20.486,20.4992,20.4729,20.4992,3800.0
2007-09-14 11:15:00,31.11,31.12,31.11,31.11,1700.0,20.486,20.4926,20.486,20.486,1700.0
2007-09-14 11:20:00,31.12,31.14,31.09,31.11,5100.0,20.4926,20.5058,20.4729,20.486,5100.0
2007-09-14 11:25:00,31.11,31.16,31.11,31.14,7000.0,20.486,20.519,20.486,20.5058,7000.0
2007-09-14 11:30:00,31.13,31.13,31.11,31.12,2500.0,20.4992,20.4992,20.486,20.4926,2500.0
2007-09-14 11:35:00,31.14,31.14,31.12,31.12,3400.0,20.5058,20.5058,20.4926,20.4926,3400.0
2007-09-14 11:40:00,31.11,31.15,31.11,31.15,3400.0,20.486,20.5124,20.486,20.5124,3400.0
2007-09-14 11:45:00,31.15,31.17,31.15,31.16,2400.0,20.5124,20.5255,20.5124,20.519,2400.0
2007-09-14 11:50:00,31.18,31.25,31.18,31.25,3800.0,20.5321,20.5782,20.5321,20.5782,3800.0
2007-09-14 11:55:00,31.26,31.31,31.25,31.25,5200.0,20.5848,20.6177,20.5782,20.5782,5200.0
2007-09-14 12:00:00,31.25,31.28,31.25,31.25,7700.0,20.5782,20.598,20.5782,20.5782,7700.0
2007-09-14 12:05:00,31.25,31.25,31.23,31.25,3100.0,20.5782,20.5782,20.5651,20.5782,3100.0
2007-09-14 12:10:00,31.26,31.26,31.2,31.25,13900.0,20.5848,20.5848,20.5453,20.5782,13900.0
2007-09-14 12:15:00,31.25,31.29,31.25,31.29,6800.0,20.5782,20.6046,20.5782,20.6046,6800.0
2007-09-14 12:20:00,31.3,31.31,31.28,31.29,2000.0,20.6112,20.6177,20.598,20.6046,2000.0
2007-09-14 12:25:00,31.27,31.3,31.26,31.27,3900.0,20.5914,20.6112,20.5848,20.5914,3900.0
2007-09-14 12:30:00,31.27,31.3,31.25,31.3,10300.0,20.5914,20.6112,20.5782,20.6112,10300.0
2007-09-14 12:35:00,31.3,31.3,31.27,31.28,6100.0,20.6112,20.6112,20.5914,20.598,6100.0
2007-09-14 12:40:00,31.3,31.3,31.25,31.25,8400.0,20.6112,20.6112,20.5782,20.5782,8400.0
2007-09-14 12:45:00,31.26,31.29,31.2,31.22,12700.0,20.5848,20.6046,20.5453,20.5585,12700.0
2007-09-14 12:50:00,31.23,31.24,31.18,31.18,7400.0,20.5651,20.5716,20.5321,20.5321,7400.0
2007-09-14 12:55:00,31.21,31.22,31.16,31.16,5500.0,20.5519,20.5585,20.519,20.519,5500.0
2007-09-14 13:00:00,31.19,31.24,31.17,31.24,6800.0,20.5387,20.5716,20.5255,20.5716,6800.0
2007-09-14 13:05:00,31.22,31.25,31.17,31.17,12200.0,20.5585,20.5782,20.5255,20.5255,12200.0
2007-09-14 13:10:00,31.2,31.26,31.17,31.25,11700.0,20.5453,20.5848,20.5255,20.5782,11700.0
2007-09-14 13:15:00,31.26,31.28,31.25,31.28,7400.0,20.5848,20.598,20.5782,20.598,7400.0
2007-09-14 13:20:00,31.27,31.3,31.26,31.3,4900.0,20.5914,20.6112,20.5848,20.6112,4900.0
2007-09-14 13:25:00,31.3,31.34,31.29,31.32,4800.0,20.6112,20.6375,20.6046,20.6243,4800.0
2007-09-14 13:30:00,31.32,31.34,31.31,31.31,2300.0,20.6243,20.6375,20.6177,20.6177,2300.0
2007-09-14 13:35:00,31.31,31.33,31.26,31.26,6800.0,20.6177,20.6309,20.5848,20.5848,6800.0
2007-09-14 13:40:00,31.28,31.3,31.26,31.29,5200.0,20.598,20.6112,20.5848,20.6046,5200.0
2007-09-14 13:45:00,31.29,31.3,31.26,31.3,4700.0,20.6046,20.6112,20.5848,20.6112,4700.0
2007-09-14 13:50:00,31.3,31.34,31.28,31.3,7200.0,20.6112,20.6375,20.598,20.6112,7200.0
2007-09-14 13:55:00,31.31,31.31,31.27,31.27,5900.0,20.6177,20.6177,20.5914,20.5914,5900.0
2007-09-14 14:00:00,31.29,31.3,31.25,31.27,5500.0,20.6046,20.6112,20.5782,20.5914,5500.0
2007-09-14 14:05:00,31.28,31.29,31.23,31.23,5200.0,20.598,20.6046,20.5651,20.5651,5200.0
2007-09-14 14:10:00,31.24,31.25,31.23,31.23,1200.0,20.5716,20.5782,20.5651,20.5651,1200.0
2007-09-14 14:15:00,31.24,31.29,31.23,31.26,4600.0,20.5716,20.6046,20.5651,20.5848,4600.0
2007-09-14 14:20:00,31.27,31.3,31.26,31.29,2100.0,20.5914,20.6112,20.5848,20.6046,2100.0
2007-09-14 14:25:00,31.3,31.31,31.26,31.3,12600.0,20.6112,20.6177,20.5848,20.6112,12600.0
2007-09-14 14:30:00,31.3,31.32,31.27,31.31,4500.0,20.6112,20.6243,20.5914,20.6177,4500.0
2007-09-14 14:35:00,31.32,31.34,31.29,31.34,6900.0,20.6243,20.6375,20.6046,20.6375,6900.0
2007-09-14 14:40:00,31.34,31.35,31.29,31.3,14100.0,20.6375,20.6441,20.6046,20.6112,14100.0
2007-09-14 14:45:00,31.3,31.31,31.29,31.31,11200.0,20.6112,20.6177,20.6046,20.6177,11200.0
2007-09-14 14:50:00,31.3,31.3,31.28,31.28,6600.0,20.6112,20.6112,20.598,20.598,6600.0
2007-09-14 14:55:00,31.28,31.29,31.24,31.27,10000.0,20.598,20.6046,20.5716,20.5914,10000.0
2007-09-14 15:00:00,31.28,31.31,31.26,31.31,12300.0,20.598,20.6177,20.5848,20.6177,12300.0
2007-09-14 15:05:00,31.3,31.3,31.27,31.28,5500.0,20.6112,20.6112,20.5914,20.598,5500.0
2007-09-14 15:10:00,31.3,31.3,31.27,31.27,3200.0,20.6112,20.6112,20.5914,20.5914,3200.0
2007-09-14 15:15:00,31.27,31.31,31.27,31.29,4400.0,20.5914,20.6177,20.5914,20.6046,4400.0
2007-09-14 15:20:00,31.3,31.32,31.28,31.3,3700.0,20.6112,20.6243,20.598,20.6112,3700.0
2007-09-14 15:25:00,31.31,31.32,31.29,31.29,9400.0,20.6177,20.6243,20.6046,20.6046,9400.0
2007-09-14 15:30:00,31.28,31.29,31.22,31.29,19100.0,20.598,20.6046,20.5585,20.6046,19100.0
2007-09-14 15:35:00,31.27,31.3,31.26,31.3,6800.0,20.5914,20.6112,20.5848,20.6112,6800.0
2007-09-14 15:40:00,31.28,31.31,31.27,31.27,7000.0,20.598,20.6177,20.5914,20.5914,7000.0
2007-09-14 15:45:00,31.28,31.3,31.25,31.27,9700.0,20.598,20.6112,20.5782,20.5914,9700.0
2007-09-14 15:50:00,31.26,31.29,31.24,31.27,12400.0,20.5848,20.6046,20.5716,20.5914,12400.0
2007-09-14 15:55:00,31.25,31.27,31.2,31.2,22500.0,20.5782,20.5914,20.5453,20.5453,22500.0
2007-09-17 09:30:00,31.2,31.41,31.2,31.39,7900.0,20.5453,20.6836,20.5453,20.6704,7900.0
2007-09-17 09:35:00,31.39,31.45,31.31,31.32,6800.0,20.6704,20.7099,20.6177,20.6243,6800.0
2007-09-17 09:40:00,31.31,31.38,31.29,31.32,5400.0,20.6177,20.6638,20.6046,20.6243,5400.0
2007-09-17 09:45:00,31.29,31.29,31.22,31.25,6300.0,20.6046,20.6046,20.5585,20.5782,6300.0
2007-09-17 09:50:00,31.23,31.25,31.2,31.24,5600.0,20.5651,20.5782,20.5453,20.5716,5600.0
2007-09-17 09:55:00,31.23,31.33,31.21,31.28,16000.0,20.5651,20.6309,20.5519,20.598,16000.0
2007-09-17 10:00:00,31.29,31.4,31.26,31.36,9200.0,20.6046,20.677,20.5848,20.6507,9200.0
2007-09-17 10:05:00,31.38,31.42,31.34,31.4,11200.0,20.6638,20.6902,20.6375,20.677,11200.0
2007-09-17 10:10:00,31.38,31.42,31.37,31.42,5600.0,20.6638,20.6902,20.6572,20.6902,5600.0
2007-09-17 10:15:00,31.43,31.51,31.43,31.5,6200.0,20.6968,20.7494,20.6968,20.7429,6200.0
2007-09-17 10:20:00,31.49,31.5,31.45,31.48,6800.0,20.7363,20.7429,20.7099,20.7297,6800.0
2007-09-17 10:25:00,31.48,31.48,31.45,31.45,6900.0,20.7297,20.7297,20.7099,20.7099,6900.0
2007-09-17 10:30:00,31.46,31.46,31.42,31.42,9800.0,20.7165,20.7165,20.6902,20.6902,9800.0
2007-09-17 10:35:00,31.4,31.44,31.4,31.42,6700.0,20.677,20.7033,20.677,20.6902,6700.0
2007-09-17 10:40:00,31.42,31.51,31.42,31.51,10600.0,20.6902,20.7494,20.6902,20.7494,10600.0
2007-09-17 10:45:00,31.51,31.51,31.49,31.51,6800.0,20.7494,20.7494,20.7363,20.7494,6800.0
2007-09-17 10:50:00,31.52,31.52,31.42,31.43,17700.0,20.756,20.756,20.6902,20.6968,17700.0
2007-09-17 10:55:00,31.44,31.47,31.43,31.46,11800.0,20.7033,20.7231,20.6968,20.7165,11800.0
2007-09-17 11:00:00,31.47,31.49,31.47,31.49,8100.0,20.7231,20.7363,20.7231,20.7363,8100.0
2007-09-17 11:05:00,31.49,31.49,31.45,31.45,7700.0,20.7363,20.7363,20.7099,20.7099,7700.0
2007-09-17 11:10:00,31.45,31.45,31.42,31.44,6400.0,20.7099,20.7099,20.6902,20.7033,6400.0
2007-09-17 11:15:00,31.42,31.42,31.4,31.4,1300.0,20.6902,20.6902,20.677,20.677,1300.0
2007-09-17 11:20:00,31.41,31.43,31.41,31.43,3500.0,20.6836,20.6968,20.6836,20.6968,3500.0
2007-09-17 11:25:00,31.43,31.44,31.42,31.44,8300.0,20.6968,20.7033,20.6902,20.7033,8300.0
2007-09-17 11:30:00,31.45,31.45,31.4,31.43,12600.0,20.7099,20.7099,20.677,20.6968,12600.0
2007-09-17 11:35:00,31.42,31.45,31.42,31.43,4500.0,20.6902,20.7099,20.6902,20.6968,4500.0
2007-09-17 11:40:00,31.43,31.45,31.42,31.45,4700.0,20.6968,20.7099,20.6902,20.7099,4700.0
2007-09-17 11:45:00,31.44,31.45,31.4,31.42,5300.0,20.7033,20.7099,20.677,20.6902,5300.0
2007-09-17 11:50:00,31.41,31.42,31.4,31.41,3800.0,20.6836,20.6902,20.677,20.6836,3800.0
2007-09-17 11:55:00,31.43,31.43,31.37,31.38,6500.0,20.6968,20.6968,20.6572,20.6638,6500.0
2007-09-17 12:00:00,31.39,31.4,31.37,31.4,3600.0,20.6704,20.677,20.6572,20.677,3600.0
2007-09-17 12:05:00,31.4,31.4,31.35,31.36,5700.0,20.677,20.677,20.6441,20.6507,5700.0
2007-09-17 12:10:00,31.35,31.36,31.35,31.35,3100.0,20.6441,20.6507,20.6441,20.6441,3100.0
2007-09-17 12:15:00,31.35,31.36,31.34,31.35,4600.0,20.6441,20.6507,20.6375,20.6441,4600.0
2007-09-17 12:20:00,31.33,31.34,31.32,31.32,2200.0,20.6309,20.6375,20.6243,20.6243,2200.0
2007-09-17 12:25:00,31.33,31.36,31.3,31.36,7100.0,20.6309,20.6507,20.6112,20.6507,7100.0
2007-09-17 12:30:00,31.35,31.36,31.34,31.34,2500.0,20.6441,20.6507,20.6375,20.6375,2500.0
2007-09-17 12:35:00,31.35,31.43,31.35,31.4,11100.0,20.6441,20.6968,20.6441,20.677,11100.0
2007-09-17 12:40:00,31.4,31.41,31.39,31.4,6100.0,20.677,20.6836,20.6704,20.677,6100.0
2007-09-17 12:45:00,31.39,31.41,31.39,31.4,6600.0,20.6704,20.6836,20.6704,20.677,6600.0
2007-09-17 12:50:00,31.4,31.41,31.38,31.39,5800.0,20.677,20.6836,20.6638,20.6704,5800.0
2007-09-17 12:55:00,31.38,31.4,31.38,31.4,2700.0,20.6638,20.677,20.6638,20.677,2700.0
2007-09-17 13:00:00,31.39,31.39,31.34,31.34,5800.0,20.6704,20.6704,20.6375,20.6375,5800.0
2007-09-17 13:05:00,31.38,31.38,31.36,31.37,5000.0,20.6638,20.6638,20.6507,20.6572,5000.0
2007-09-17 13:10:00,31.38,31.38,31.37,31.37,2500.0,20.6638,20.6638,20.6572,20.6572,2500.0
2007-09-17 13:15:00,31.36,31.39,31.36,31.36,4600.0,20.6507,20.6704,20.6507,20.6507,4600.0
2007-09-17 13:20:00,31.35,31.36,31.26,31.26,45700.0,20.6441,20.6507,20.5848,20.5848,45700.0
2007-09-17 13:25:00,31.26,31.27,31.25,31.25,4300.0,20.5848,20.5914,20.5782,20.5782,4300.0
2007-09-17 13:30:00,31.26,31.28,31.26,31.28,1400.0,20.5848,20.598,20.5848,20.598,1400.0
2007-09-17 13:35:00,31.27,31.28,31.26,31.28,2800.0,20.5914,20.598,20.5848,20.598,2800.0
2007-09-17 13:40:00,31.28,31.28,31.27,31.27,2700.0,20.598,20.598,20.5914,20.5914,2700.0
2007-09-17 13:45:00,31.29,31.3,31.27,31.3,3000.0,20.6046,20.6112,20.5914,20.6112,3000.0
2007-09-17 13:50:00,31.29,31.3,31.27,31.28,3600.0,20.6046,20.6112,20.5914,20.598,3600.0
2007-09-17 13:55:00,31.28,31.39,31.26,31.37,21000.0,20.598,20.6704,20.5848,20.6572,21000.0
2007-09-17 14:00:00,31.37,31.39,31.35,31.38,17300.0,20.6572,20.6704,20.6441,20.6638,17300.0
2007-09-17 14:05:00,31.39,31.4,31.37,31.37,8300.0,20.6704,20.677,20.6572,20.6572,8300.0
2007-09-17 14:10:00,31.38,31.4,31.37,31.37,9800.0,20.6638,20.677,20.6572,20.6572,9800.0
2007-09-17 14:15:00,31.37,31.38,31.36,31.36,6900.0,20.6572,20.6638,20.6507,20.6507,6900.0
2007-09-17 14:20:00,31.36,31.37,31.34,31.36,11900.0,20.6507,20.6572,20.6375,20.6507,11900.0
2007-09-17 14:25:00,31.35,31.37,31.33,31.34,25300.0,20.6441,20.6572,20.6309,20.6375,25300.0
2007-09-17 14:30:00,31.34,31.41,31.34,31.39,16500.0,20.6375,20.6836,20.6375,20.6704,16500.0
2007-09-17 14:35:00,31.38,31.4,31.38,31.38,5100.0,20.6638,20.677,20.6638,20.6638,5100.0
2007-09-17 14:40:00,31.39,31.4,31.34,31.34,12300.0,20.6704,20.677,20.6375,20.6375,12300.0
2007-09-17 14:45:00,31.35,31.35,31.31,31.32,27300.0,20.6441,20.6441,20.6177,20.6243,27300.0
2007-09-17 14:50:00,31.32,31.35,31.31,31.32,15000.0,20.6243,20.6441,20.6177,20.6243,15000.0
2007-09-17 14:55:00,31.33,31.36,31.32,31.34,12100.0,20.6309,20.6507,20.6243,20.6375,12100.0
2007-09-17 15:00:00,31.33,31.36,31.33,31.33,13200.0,20.6309,20.6507,20.6309,20.6309,13200.0
2007-09-17 15:05:00,31.34,31.39,31.33,31.39,13400.0,20.6375,20.6704,20.6309,20.6704,13400.0
2007-09-17 15:10:00,31.4,31.46,31.4,31.43,11600.0,20.677,20.7165,20.677,20.6968,11600.0
2007-09-17 15:15:00,31.43,31.43,31.4,31.41,15100.0,20.6968,20.6968,20.677,20.6836,15100.0
2007-09-17 15:20:00,31.41,31.43,31.39,31.4,14400.0,20.6836,20.6968,20.6704,20.677,14400.0
2007-09-17 15:25:00,31.4,31.42,31.39,31.4,11700.0,20.677,20.6902,20.6704,20.677,11700.0
2007-09-17 15:30:00,31.4,31.41,31.38,31.4,7900.0,20.677,20.6836,20.6638,20.677,7900.0
2007-09-17 15:35:00,31.4,31.42,31.39,31.4,11500.0,20.677,20.6902,20.6704,20.677,11500.0
2007-09-17 15:40:00,31.39,31.42,31.39,31.41,28400.0,20.6704,20.6902,20.6704,20.6836,28400.0
2007-09-17 15:45:00,31.41,31.44,31.4,31.4,12600.0,20.6836,20.7033,20.677,20.677,12600.0
2007-09-17 15:50:00,31.4,31.42,31.37,31.37,20100.0,20.677,20.6902,20.6572,20.6572,20100.0
2007-09-17 15:55:00,31.36,31.38,31.34,31.36,19500.0,20.6507,20.6638,20.6375,20.6507,19500.0
2007-09-18 09:30:00,31.55,31.62,31.5,31.54,10200.0,20.7758,20.8219,20.7429,20.7692,10200.0
2007-09-18 09:35:00,31.51,31.65,31.45,31.61,18800.0,20.7494,20.8416,20.7099,20.8153,18800.0
2007-09-18 09:40:00,31.58,31.63,31.4,31.5,31100.0,20.7955,20.8285,20.677,20.7429,31100.0
2007-09-18 09:45:00,31.5,31.53,31.31,31.33,32600.0,20.7429,20.7626,20.6177,20.6309,32600.0
2007-09-18 09:50:00,31.4,31.41,31.33,31.37,9300.0,20.677,20.6836,20.6309,20.6572,9300.0
2007-09-18 09:55:00,31.42,31.47,31.4,31.46,6500.0,20.6902,20.7231,20.677,20.7165,6500.0
2007-09-18 10:00:00,31.44,31.46,31.43,31.45,3400.0,20.7033,20.7165,20.6968,20.7099,3400.0
2007-09-18 10:05:00,31.45,31.5,31.43,31.5,3500.0,20.7099,20.7429,20.6968,20.7429,3500.0
2007-09-18 10:10:00,31.5,31.51,31.48,31.5,6800.0,20.7429,20.7494,20.7297,20.7429,6800.0
2007-09-18 10:15:00,31.51,31.53,31.5,31.53,7400.0,20.7494,20.7626,20.7429,20.7626,7400.0
2007-09-18 10:20:00,31.53,31.57,31.53,31.54,6400.0,20.7626,20.7889,20.7626,20.7692,6400.0
2007-09-18 10:25:00,31.53,31.57,31.48,31.55,19100.0,20.7626,20.7889,20.7297,20.7758,19100.0
2007-09-18 10:30:00,31.55,31.56,31.51,31.54,7900.0,20.7758,20.7824,20.7494,20.7692,7900.0
2007-09-18 10:35:00,31.56,31.56,31.5,31.51,8200.0,20.7824,20.7824,20.7429,20.7494,8200.0
2007-09-18 10:40:00,31.5,31.51,31.49,31.49,2700.0,20.7429,20.7494,20.7363,20.7363,2700.0
2007-09-18 10:45:00,31.48,31.48,31.45,31.46,7400.0,20.7297,20.7297,20.7099,20.7165,7400.0
2007-09-18 10:50:00,31.45,31.46,31.38,31.39,12600.0,20.7099,20.7165,20.6638,20.6704,12600.0
2007-09-18 10:55:00,31.39,31.39,31.37,31.39,3700.0,20.6704,20.6704,20.6572,20.6704,3700.0
2007-09-18 11:00:00,31.38,31.4,31.34,31.4,12100.0,20.6638,20.677,20.6375,20.677,12100.0
2007-09-18 11:05:00,31.41,31.43,31.4,31.42,4800.0,20.6836,20.6968,20.677,20.6902,4800.0
2007-09-18 11:10:00,31.42,31.48,31.41,31.46,6400.0,20.6902,20.7297,20.6836,20.7165,6400.0
2007-09-18 11:15:00,31.48,31.49,31.44,31.44,10700.0,20.7297,20.7363,20.7033,20.7033,10700.0
2007-09-18 11:20:00,31.46,31.46,31.42,31.42,3400.0,20.7165,20.7165,20.6902,20.6902,3400.0
2007-09-18 11:25:00,31.42,31.46,31.4,31.4,12900.0,20.6902,20.7165,20.677,20.677,12900.0
2007-09-18 11:30:00,31.43,31.43,31.4,31.41,5300.0,20.6968,20.6968,20.677,20.6836,5300.0
2007-09-18 11:35:00,31.41,31.41,31.4,31.4,2100.0,20.6836,20.6836,20.677,20.677,2100.0
2007-09-18 11:40:00,31.39,31.41,31.39,31.4,2900.0,20.6704,20.6836,20.6704,20.677,2900.0
2007-09-18 11:45:00,31.41,31.41,31.4,31.41,2500.0,20.6836,20.6836,20.677,20.6836,2500.0
2007-09-18 11:50:00,31.4,31.41,31.39,31.39,6400.0,20.677,20.6836,20.6704,20.6704,6400.0
2007-09-18 11:55:00,31.39,31.4,31.38,31.38,2700.0,20.6704,20.677,20.6638,20.6638,2700.0
2007-09-18 12:00:00,31.38,31.4,31.37,31.39,15700.0,20.6638,20.677,20.6572,20.6704,15700.0
2007-09-18 12:05:00,31.38,31.39,31.36,31.36,9800.0,20.6638,20.6704,20.6507,20.6507,9800.0
2007-09-18 12:10:00,31.35,31.36,31.35,31.36,1700.0,20.6441,20.6507,20.6441,20.6507,1700.0
2007-09-18 12:15:00,31.37,31.4,31.36,31.4,4200.0,20.6572,20.677,20.6507,20.677,4200.0
2007-09-18 12:20:00,31.4,31.42,31.39,31.4,5600.0,20.677,20.6902,20.6704,20.677,5600.0
2007-09-18 12:25:00,31.4,31.41,31.39,31.39,7800.0,20.677,20.6836,20.6704,20.6704,7800.0
2007-09-18 12:30:00,31.4,31.41,31.4,31.41,4000.0,20.677,20.6836,20.677,20.6836,4000.0
2007-09-18 12:35:00,31.42,31.45,31.42,31.43,3900.0,20.6902,20.7099,20.6902,20.6968,3900.0
2007-09-18 12:40:00,31.44,31.46,31.43,31.45,6200.0,20.7033,20.7165,20.6968,20.7099,6200.0
2007-09-18 12:45:00,31.44,31.45,31.42,31.44,8200.0,20.7033,20.7099,20.6902,20.7033,8200.0
2007-09-18 12:50:00,31.43,31.47,31.41,31.45,6400.0,20.6968,20.7231,20.6836,20.7099,6400.0
2007-09-18 12:55:00,31.44,31.47,31.43,31.43,6200.0,20.7033,20.7231,20.6968,20.6968,6200.0
2007-09-18 13:00:00,31.45,31.45,31.4,31.41,6600.0,20.7099,20.7099,20.677,20.6836,6600.0
2007-09-18 13:05:00,31.41,31.43,31.39,31.42,10200.0,20.6836,20.6968,20.6704,20.6902,10200.0
2007-09-18 13:10:00,31.4,31.42,31.39,31.41,9400.0,20.677,20.6902,20.6704,20.6836,9400.0
2007-09-18 13:15:00,31.41,31.41,31.38,31.38,8500.0,20.6836,20.6836,20.6638,20.6638,8500.0
2007-09-18 13:20:00,31.38,31.45,31.37,31.41,6300.0,20.6638,20.7099,20.6572,20.6836,6300.0
2007-09-18 13:25:00,31.43,31.43,31.4,31.4,4600.0,20.6968,20.6968,20.677,20.677,4600.0
2007-09-18 13:30:00,31.4,31.4,31.38,31.38,5100.0,20.677,20.677,20.6638,20.6638,5100.0
2007-09-18 13:35:00,31.38,31.4,31.38,31.4,2500.0,20.6638,20.677,20.6638,20.677,2500.0
2007-09-18 13:40:00,31.4,31.4,31.38,31.39,4100.0,20.677,20.677,20.6638,20.6704,4100.0
2007-09-18 13:45:00,31.39,31.6,31.37,31.47,54900.0,20.6704,20.8087,20.6572,20.7231,54900.0
2007-09-18 13:50:00,31.45,31.45,31.39,31.41,39400.0,20.7099,20.7099,20.6704,20.6836,39400.0
2007-09-18 13:55:00,31.4,31.41,31.4,31.41,16100.0,20.677,20.6836,20.677,20.6836,16100.0
2007-09-18 14:00:00,31.41,31.44,31.38,31.38,16800.0,20.6836,20.7033,20.6638,20.6638,16800.0
2007-09-18 14:05:00,31.38,31.4,31.38,31.4,4500.0,20.6638,20.677,20.6638,20.677,4500.0
2007-09-18 14:10:00,31.4,31.43,31.37,31.43,14000.0,20.677,20.6968,20.6572,20.6968,14000.0
2007-09-18 14:15:00,31.43,31.67,31.43,31.52,41600.0,20.6968,20.8548,20.6968,20.756,41600.0
2007-09-18 14:20:00,31.51,31.65,31.42,31.46,42700.0,20.7494,20.8416,20.6902,20.7165,42700.0
2007-09-18 14:25:00,31.51,31.57,31.46,31.47,24800.0,20.7494,20.7889,20.7165,20.7231,24800.0
2007-09-18 14:30:00,31.48,31.54,31.48,31.54,11200.0,20.7297,20.7692,20.7297,20.7692,11200.0
2007-09-18 14:35:00,31.52,31.7,31.5,31.69,17600.0,20.756,20.8746,20.7429,20.868,17600.0
2007-09-18 14:40:00,31.65,31.7,31.62,31.65,20500.0,20.8416,20.8746,20.8219,20.8416,20500.0
2007-09-18 14:45:00,31.68,31.7,31.64,31.68,15300.0,20.8614,20.8746,20.835,20.8614,15300.0
2007-09-18 14:50:00,31.65,31.69,31.6,31.6,7400.0,20.8416,20.868,20.8087,20.8087,7400.0
2007-09-18 14:55:00,31.6,31.62,31.58,31.62,7300.0,20.8087,20.8219,20.7955,20.8219,7300.0
2007-09-18 15:00:00,31.6,31.6,31.55,31.58,4900.0,20.8087,20.8087,20.7758,20.7955,4900.0
2007-09-18 15:05:00,31.58,31.69,31.57,31.69,13300.0,20.7955,20.868,20.7889,20.868,13300.0
2007-09-18 15:10:00,31.69,31.8,31.67,31.78,18400.0,20.868,20.9404,20.8548,20.9272,18400.0
2007-09-18 15:15:00,31.78,31.78,31.7,31.73,8900.0,20.9272,20.9272,20.8746,20.8943,8900.0
2007-09-18 15:20:00,31.76,31.77,31.73,31.77,12200.0,20.9141,20.9206,20.8943,20.9206,12200.0
2007-09-18 15:25:00,31.76,31.79,31.74,31.76,6300.0,20.9141,20.9338,20.9009,20.9141,6300.0
2007-09-18 15:30:00,31.76,31.79,31.73,31.78,11800.0,20.9141,20.9338,20.8943,20.9272,11800.0
2007-09-18 15:35:00,31.77,31.83,31.75,31.81,7300.0,20.9206,20.9602,20.9075,20.947,7300.0
2007-09-18 15:40:00,31.83,31.9,31.82,31.87,14700.0,20.9602,21.0063,20.9536,20.9865,14700.0
2007-09-18 15:45:00,31.86,31.98,31.85,31.98,16800.0,20.9799,21.0589,20.9733,21.0589,16800.0
2007-09-18 15:50:00,31.99,32.01,31.87,31.89,17900.0,21.0655,21.0787,20.9865,20.9997,17900.0
2007-09-18 15:55:00,31.87,31.98,31.85,31.98,31600.0,20.9865,21.0589,20.9733,21.0589,31600.0
2007-09-19 09:30:00,32.13,32.27,32.13,32.26,12800.0,21.1577,21.2499,21.1577,21.2433,12800.0
2007-09-19 09:35:00,32.25,32.38,32.25,32.3,3200.0,21.2367,21.3223,21.2367,21.2697,3200.0
2007-09-19 09:40:00,32.35,32.36,32.16,32.31,18600.0,21.3026,21.3092,21.1775,21.2762,18600.0
2007-09-19 09:45:00,32.29,32.38,32.28,32.38,8400.0,21.2631,21.3223,21.2565,21.3223,8400.0
2007-09-19 09:50:00,32.39,32.61,32.38,32.5,30100.0,21.3289,21.4738,21.3223,21.4014,30100.0
2007-09-19 09:55:00,32.5,32.6,32.47,32.55,18600.0,21.4014,21.4672,21.3816,21.4343,18600.0
2007-09-19 10:00:00,32.56,32.59,32.49,32.52,18800.0,21.4409,21.4606,21.3948,21.4145,18800.0
2007-09-19 10:05:00,32.48,32.68,32.48,32.68,33000.0,21.3882,21.5199,21.3882,21.5199,33000.0
2007-09-19 10:10:00,32.68,32.7,32.56,32.62,10900.0,21.5199,21.5331,21.4409,21.4804,10900.0
2007-09-19 10:15:00,32.62,32.64,32.58,32.63,4800.0,21.4804,21.4935,21.454,21.487,4800.0
2007-09-19 10:20:00,32.63,32.72,32.62,32.71,6400.0,21.487,21.5462,21.4804,21.5396,6400.0
2007-09-19 10:25:00,32.7,32.78,32.7,32.77,13300.0,21.5331,21.5857,21.5331,21.5792,13300.0
2007-09-19 10:30:00,32.77,32.78,32.66,32.67,16300.0,21.5792,21.5857,21.5067,21.5133,16300.0
2007-09-19 10:35:00,32.68,32.69,32.62,32.62,7600.0,21.5199,21.5265,21.4804,21.4804,7600.0
2007-09-19 10:40:00,32.64,32.69,32.6,32.61,9700.0,21.4935,21.5265,21.4672,21.4738,9700.0
2007-09-19 10:45:00,32.63,32.67,32.62,32.65,5900.0,21.487,21.5133,21.4804,21.5001,5900.0
2007-09-19 10:50:00,32.63,32.74,32.63,32.74,7800.0,21.487,21.5594,21.487,21.5594,7800.0
2007-09-19 10:55:00,32.74,32.76,32.7,32.76,7600.0,21.5594,21.5726,21.5331,21.5726,7600.0
2007-09-19 11:00:00,32.77,32.84,32.75,32.77,10900.0,21.5792,21.6252,21.566,21.5792,10900.0
2007-09-19 11:05:00,32.77,32.83,32.76,32.83,8400.0,21.5792,21.6187,21.5726,21.6187,8400.0
2007-09-19 11:10:00,32.81,32.82,32.77,32.79,4700.0,21.6055,21.6121,21.5792,21.5923,4700.0
2007-09-19 11:15:00,32.8,32.82,32.71,32.71,12300.0,21.5989,21.6121,21.5396,21.5396,12300.0
2007-09-19 11:20:00,32.71,32.71,32.69,32.71,5500.0,21.5396,21.5396,21.5265,21.5396,5500.0
2007-09-19 11:25:00,32.7,32.73,32.66,32.66,12000.0,21.5331,21.5528,21.5067,21.5067,12000.0
2007-09-19 11:30:00,32.66,32.67,32.64,32.64,5000.0,21.5067,21.5133,21.4935,21.4935,5000.0
2007-09-19 11:35:00,32.65,32.66,32.56,32.56,10500.0,21.5001,21.5067,21.4409,21.4409,10500.0
2007-09-19 11:40:00,32.55,32.62,32.54,32.61,13400.0,21.4343,21.4804,21.4277,21.4738,13400.0
2007-09-19 11:45:00,32.6,32.65,32.6,32.61,8300.0,21.4672,21.5001,21.4672,21.4738,8300.0
2007-09-19 11:50:00,32.6,32.67,32.6,32.67,15400.0,21.4672,21.5133,21.4672,21.5133,15400.0
2007-09-19 11:55:00,32.67,32.69,32.63,32.63,6400.0,21.5133,21.5265,21.487,21.487,6400.0
2007-09-19 12:00:00,32.65,32.68,32.63,32.64,8100.0,21.5001,21.5199,21.487,21.4935,8100.0
2007-09-19 12:05:00,32.63,32.64,32.6,32.63,4600.0,21.487,21.4935,21.4672,21.487,4600.0
2007-09-19 12:10:00,32.63,32.63,32.56,32.56,10400.0,21.487,21.487,21.4409,21.4409,10400.0
2007-09-19 12:15:00,32.56,32.62,32.55,32.58,8600.0,21.4409,21.4804,21.4343,21.454,8600.0
2007-09-19 12:20:00,32.58,32.6,32.54,32.58,25400.0,21.454,21.4672,21.4277,21.454,25400.0
2007-09-19 12:25:00,32.59,32.61,32.57,32.58,4800.0,21.4606,21.4738,21.4475,21.454,4800.0
2007-09-19 12:30:00,32.58,32.6,32.55,32.55,10700.0,21.454,21.4672,21.4343,21.4343,10700.0
2007-09-19 12:35:00,32.54,32.57,32.54,32.55,5200.0,21.4277,21.4475,21.4277,21.4343,5200.0
2007-09-19 12:40:00,32.55,32.59,32.54,32.59,8000.0,21.4343,21.4606,21.4277,21.4606,8000.0
2007-09-19 12:45:00,32.6,32.65,32.6,32.65,5900.0,21.4672,21.5001,21.4672,21.5001,5900.0
2007-09-19 12:50:00,32.65,32.65,32.63,32.64,2400.0,21.5001,21.5001,21.487,21.4935,2400.0
2007-09-19 12:55:00,32.64,32.65,32.55,32.55,12500.0,21.4935,21.5001,21.4343,21.4343,12500.0
2007-09-19 13:00:00,32.55,32.56,32.39,32.4,25400.0,21.4343,21.4409,21.3289,21.3355,25400.0
2007-09-19 13:05:00,32.4,32.42,32.36,32.4,10100.0,21.3355,21.3487,21.3092,21.3355,10100.0
2007-09-19 13:10:00,32.4,32.46,32.4,32.43,9600.0,21.3355,21.375,21.3355,21.3553,9600.0
2007-09-19 13:15:00,32.42,32.42,32.38,32.4,16200.0,21.3487,21.3487,21.3223,21.3355,16200.0
2007-09-19 13:20:00,32.4,32.42,32.37,32.37,11000.0,21.3355,21.3487,21.3158,21.3158,11000.0
2007-09-19 13:25:00,32.37,32.4,32.34,32.4,8500.0,21.3158,21.3355,21.296,21.3355,8500.0
2007-09-19 13:30:00,32.39,32.4,32.3,32.35,10400.0,21.3289,21.3355,21.2697,21.3026,10400.0
2007-09-19 13:35:00,32.36,32.41,32.36,32.37,9800.0,21.3092,21.3421,21.3092,21.3158,9800.0
2007-09-19 13:40:00,32.38,32.46,32.37,32.42,19600.0,21.3223,21.375,21.3158,21.3487,19600.0
2007-09-19 13:45:00,32.43,32.44,32.41,32.42,13200.0,21.3553,21.3618,21.3421,21.3487,13200.0
2007-09-19 13:50:00,32.43,32.44,32.41,32.42,10800.0,21.3553,21.3618,21.3421,21.3487,10800.0
2007-09-19 13:55:00,32.42,32.49,32.42,32.45,5600.0,21.3487,21.3948,21.3487,21.3684,5600.0
2007-09-19 14:00:00,32.45,32.5,32.42,32.42,4100.0,21.3684,21.4014,21.3487,21.3487,4100.0
2007-09-19 14:05:00,32.43,32.47,32.41,32.42,14600.0,21.3553,21.3816,21.3421,21.3487,14600.0
2007-09-19 14:10:00,32.42,32.44,32.41,32.41,6500.0,21.3487,21.3618,21.3421,21.3421,6500.0
2007-09-19 14:15:00,32.42,32.45,32.4,32.41,10900.0,21.3487,21.3684,21.3355,21.3421,10900.0
2007-09-19 14:20:00,32.43,32.47,32.42,32.47,8600.0,21.3553,21.3816,21.3487,21.3816,8600.0
2007-09-19 14:25:00,32.48,32.63,32.48,32.63,12900.0,21.3882,21.487,21.3882,21.487,12900.0
2007-09-19 14:30:00,32.62,32.64,32.59,32.63,7700.0,21.4804,21.4935,21.4606,21.487,7700.0
2007-09-19 14:35:00,32.64,32.64,32.56,32.56,9000.0,21.4935,21.4935,21.4409,21.4409,9000.0
2007-09-19 14:40:00,32.58,32.6,32.56,32.59,7900.0,21.454,21.4672,21.4409,21.4606,7900.0
2007-09-19 14:45:00,32.59,32.6,32.58,32.58,5500.0,21.4606,21.4672,21.454,21.454,5500.0
2007-09-19 14:50:00,32.59,32.66,32.59,32.65,7800.0,21.4606,21.5067,21.4606,21.5001,7800.0
2007-09-19 14:55:00,32.66,32.67,32.6,32.66,10600.0,21.5067,21.5133,21.4672,21.5067,10600.0
2007-09-19 15:00:00,32.66,32.69,32.65,32.66,6400.0,21.5067,21.5265,21.5001,21.5067,6400.0
2007-09-19 15:05:00,32.67,32.71,32.66,32.7,8900.0,21.5133,21.5396,21.5067,21.5331,8900.0
2007-09-19 15:10:00,32.7,32.75,32.67,32.75,12400.0,21.5331,21.566,21.5133,21.566,12400.0
2007-09-19 15:15:00,32.75,32.82,32.74,32.75,13200.0,21.566,21.6121,21.5594,21.566,13200.0
2007-09-19 15:20:00,32.75,32.78,32.74,32.75,8600.0,21.566,21.5857,21.5594,21.566,8600.0
2007-09-19 15:25:00,32.75,32.78,32.74,32.74,16800.0,21.566,21.5857,21.5594,21.5594,16800.0
2007-09-19 15:30:00,32.74,32.74,32.69,32.69,8400.0,21.5594,21.5594,21.5265,21.5265,8400.0
2007-09-19 15:35:00,32.69,32.69,32.57,32.6,11400.0,21.5265,21.5265,21.4475,21.4672,11400.0
2007-09-19 15:40:00,32.6,32.63,32.57,32.61,9800.0,21.4672,21.487,21.4475,21.4738,9800.0
2007-09-19 15:45:00,32.62,32.62,32.55,32.56,11000.0,21.4804,21.4804,21.4343,21.4409,11000.0
2007-09-19 15:50:00,32.57,32.59,32.52,32.59,17700.0,21.4475,21.4606,21.4145,21.4606,17700.0
2007-09-19 15:55:00,32.59,32.64,32.55,32.57,29100.0,21.4606,21.4935,21.4343,21.4475,29100.0
2007-09-20 09:30:00,32.58,32.58,32.39,32.51,5700.0,21.454,21.454,21.3289,21.4079,5700.0
2007-09-20 09:35:00,32.5,32.53,32.45,32.48,3200.0,21.4014,21.4211,21.3684,21.3882,3200.0
2007-09-20 09:40:00,32.46,32.46,32.17,32.17,11100.0,21.375,21.375,21.1841,21.1841,11100.0
2007-09-20 09:45:00,32.17,32.23,32.16,32.21,12700.0,21.1841,21.2236,21.1775,21.2104,12700.0
2007-09-20 09:50:00,32.22,32.46,32.2,32.45,7900.0,21.217,21.375,21.2038,21.3684,7900.0
2007-09-20 09:55:00,32.46,32.47,32.4,32.44,7000.0,21.375,21.3816,21.3355,21.3618,7000.0
2007-09-20 10:00:00,32.44,32.51,32.44,32.49,5000.0,21.3618,21.4079,21.3618,21.3948,5000.0
2007-09-20 10:05:00,32.49,32.55,32.48,32.54,8600.0,21.3948,21.4343,21.3882,21.4277,8600.0
2007-09-20 10:10:00,32.54,32.59,32.53,32.55,6400.0,21.4277,21.4606,21.4211,21.4343,6400.0
2007-09-20 10:15:00,32.54,32.59,32.54,32.56,5600.0,21.4277,21.4606,21.4277,21.4409,5600.0
2007-09-20 10:20:00,32.56,32.57,32.53,32.54,5900.0,21.4409,21.4475,21.4211,21.4277,5900.0
2007-09-20 10:25:00,32.53,32.54,32.48,32.5,6800.0,21.4211,21.4277,21.3882,21.4014,6800.0
2007-09-20 10:30:00,32.46,32.47,32.33,32.33,9400.0,21.375,21.3816,21.2894,21.2894,9400.0
2007-09-20 10:35:00,32.33,32.33,32.3,32.3,3800.0,21.2894,21.2894,21.2697,21.2697,3800.0
2007-09-20 10:40:00,32.3,32.34,32.3,32.33,4600.0,21.2697,21.296,21.2697,21.2894,4600.0
2007-09-20 10:45:00,32.33,32.33,32.26,32.29,7300.0,21.2894,21.2894,21.2433,21.2631,7300.0
2007-09-20 10:50:00,32.29,32.38,32.28,32.37,6000.0,21.2631,21.3223,21.2565,21.3158,6000.0
2007-09-20 10:55:00,32.35,32.36,32.35,32.36,3300.0,21.3026,21.3092,21.3026,21.3092,3300.0
2007-09-20 11:00:00,32.35,32.37,32.35,32.35,2000.0,21.3026,21.3158,21.3026,21.3026,2000.0
2007-09-20 11:05:00,32.35,32.37,32.34,32.37,6400.0,21.3026,21.3158,21.296,21.3158,6400.0
2007-09-20 11:10:00,32.34,32.35,32.28,32.28,3300.0,21.296,21.3026,21.2565,21.2565,3300.0
2007-09-20 11:15:00,32.3,32.32,32.25,32.27,7000.0,21.2697,21.2828,21.2367,21.2499,7000.0
2007-09-20 11:20:00,32.29,32.3,32.26,32.28,1700.0,21.2631,21.2697,21.2433,21.2565,1700.0
2007-09-20 11:25:00,32.3,32.3,32.27,32.28,4100.0,21.2697,21.2697,21.2499,21.2565,4100.0
2007-09-20 11:30:00,32.3,32.34,32.3,32.32,5400.0,21.2697,21.296,21.2697,21.2828,5400.0
2007-09-20 11:35:00,32.3,32.3,32.26,32.3,3700.0,21.2697,21.2697,21.2433,21.2697,3700.0
2007-09-20 11:40:00,32.26,32.31,32.26,32.3,2600.0,21.2433,21.2762,21.2433,21.2697,2600.0
2007-09-20 11:45:00,32.32,32.33,32.29,32.33,4200.0,21.2828,21.2894,21.2631,21.2894,4200.0
2007-09-20 11:50:00,32.34,32.4,32.34,32.4,6000.0,21.296,21.3355,21.296,21.3355,6000.0
2007-09-20 11:55:00,32.4,32.42,32.28,32.3,8600.0,21.3355,21.3487,21.2565,21.2697,8600.0
2007-09-20 12:00:00,32.3,32.38,32.29,32.38,3900.0,21.2697,21.3223,21.2631,21.3223,3900.0
2007-09-20 12:05:00,32.38,32.39,32.37,32.38,6200.0,21.3223,21.3289,21.3158,21.3223,6200.0
2007-09-20 12:10:00,32.37,32.43,32.36,32.39,6500.0,21.3158,21.3553,21.3092,21.3289,6500.0
2007-09-20 12:15:00,32.42,32.42,32.33,32.35,4400.0,21.3487,21.3487,21.2894,21.3026,4400.0
2007-09-20 12:20:00,32.34,32.37,32.33,32.37,1600.0,21.296,21.3158,21.2894,21.3158,1600.0
2007-09-20 12:25:00,32.36,32.39,32.29,32.29,7800.0,21.3092,21.3289,21.2631,21.2631,7800.0
2007-09-20 12:30:00,32.27,32.3,32.26,32.3,3500.0,21.2499,21.2697,21.2433,21.2697,3500.0
2007-09-20 12:35:00,32.29,32.31,32.29,32.31,5600.0,21.2631,21.2762,21.2631,21.2762,5600.0
2007-09-20 12:40:00,32.3,32.3,32.28,32.3,3200.0,21.2697,21.2697,21.2565,21.2697,3200.0
2007-09-20 12:45:00,32.29,32.31,32.26,32.3,4900.0,21.2631,21.2762,21.2433,21.2697,4900.0
2007-09-20 12:50:00,32.29,32.3,32.28,32.29,1800.0,21.2631,21.2697,21.2565,21.2631,1800.0
2007-09-20 12:55:00,32.3,32.34,32.28,32.32,14100.0,21.2697,21.296,21.2565,21.2828,14100.0
2007-09-20 13:00:00,32.3,32.32,32.29,32.3,2500.0,21.2697,21.2828,21.2631,21.2697,2500.0
2007-09-20 13:05:00,32.3,32.31,32.3,32.3,2800.0,21.2697,21.2762,21.2697,21.2697,2800.0
2007-09-20 13:10:00,32.31,32.32,32.3,32.31,1800.0,21.2762,21.2828,21.2697,21.2762,1800.0
2007-09-20 13:15:00,32.33,32.33,32.3,32.31,3200.0,21.2894,21.2894,21.2697,21.2762,3200.0
2007-09-20 13:20:00,32.3,32.33,32.3,32.3,3100.0,21.2697,21.2894,21.2697,21.2697,3100.0
2007-09-20 13:25:00,32.31,32.34,32.31,32.33,5500.0,21.2762,21.296,21.2762,21.2894,5500.0
2007-09-20 13:30:00,32.32,32.36,32.32,32.34,3400.0,21.2828,21.3092,21.2828,21.296,3400.0
2007-09-20 13:35:00,32.34,32.35,32.32,32.33,2800.0,21.296,21.3026,21.2828,21.2894,2800.0
2007-09-20 13:40:00,32.36,32.36,32.34,32.36,2200.0,21.3092,21.3092,21.296,21.3092,2200.0
2007-09-20 13:45:00,32.35,32.43,32.35,32.43,6300.0,21.3026,21.3553,21.3026,21.3553,6300.0
2007-09-20 13:50:00,32.43,32.44,32.4,32.43,6500.0,21.3553,21.3618,21.3355,21.3553,6500.0
2007-09-20 13:55:00,32.4,32.41,32.39,32.41,1800.0,21.3355,21.3421,21.3289,21.3421,1800.0
2007-09-20 14:00:00,32.4,32.42,32.4,32.41,1000.0,21.3355,21.3487,21.3355,21.3421,1000.0
2007-09-20 14:05:00,32.41,32.42,32.39,32.4,5300.0,21.3421,21.3487,21.3289,21.3355,5300.0
2007-09-20 14:10:00,32.39,32.43,32.38,32.41,6100.0,21.3289,21.3553,21.3223,21.3421,6100.0
2007-09-20 14:15:00,32.4,32.41,32.38,32.38,4100.0,21.3355,21.3421,21.3223,21.3223,4100.0
2007-09-20 14:20:00,32.37,32.38,32.33,32.34,2700.0,21.3158,21.3223,21.2894,21.296,2700.0
2007-09-20 14:25:00,32.33,32.34,32.28,32.28,7600.0,21.2894,21.296,21.2565,21.2565,7600.0
2007-09-20 14:30:00,32.27,32.29,32.25,32.25,3800.0,21.2499,21.2631,21.2367,21.2367,3800.0
2007-09-20 14:35:00,32.25,32.31,32.21,32.31,9100.0,21.2367,21.2762,21.2104,21.2762,9100.0
2007-09-20 14:40:00,32.31,32.37,32.29,32.35,7100.0,21.2762,21.3158,21.2631,21.3026,7100.0
2007-09-20 14:45:00,32.35,32.37,32.35,32.36,18400.0,21.3026,21.3158,21.3026,21.3092,18400.0
2007-09-20 14:50:00,32.35,32.41,32.35,32.38,10100.0,21.3026,21.3421,21.3026,21.3223,10100.0
2007-09-20 14:55:00,32.38,32.38,32.35,32.35,9100.0,21.3223,21.3223,21.3026,21.3026,9100.0
2007-09-20 15:00:00,32.35,32.36,32.22,32.26,11900.0,21.3026,21.3092,21.217,21.2433,11900.0
2007-09-20 15:05:00,32.27,32.27,32.22,32.24,6600.0,21.2499,21.2499,21.217,21.2301,6600.0
2007-09-20 15:10:00,32.24,32.38,32.24,32.37,13900.0,21.2301,21.3223,21.2301,21.3158,13900.0
2007-09-20 15:15:00,32.37,32.4,32.36,32.39,6200.0,21.3158,21.3355,21.3092,21.3289,6200.0
2007-09-20 15:20:00,32.38,32.38,32.3,32.31,6700.0,21.3223,21.3223,21.2697,21.2762,6700.0
2007-09-20 15:25:00,32.31,32.32,32.3,32.3,6700.0,21.2762,21.2828,21.2697,21.2697,6700.0
2007-09-20 15:30:00,32.29,32.29,32.23,32.25,10700.0,21.2631,21.2631,21.2236,21.2367,10700.0
2007-09-20 15:35:00,32.26,32.32,32.25,32.32,18600.0,21.2433,21.2828,21.2367,21.2828,18600.0
2007-09-20 15:40:00,32.32,32.4,32.32,32.35,16900.0,21.2828,21.3355,21.2828,21.3026,16900.0
2007-09-20 15:45:00,32.35,32.36,32.32,32.36,17700.0,21.3026,21.3092,21.2828,21.3092,17700.0
2007-09-20 15:50:00,32.36,32.36,32.3,32.32,21800.0,21.3092,21.3092,21.2697,21.2828,21800.0
2007-09-20 15:55:00,32.32,32.4,32.31,32.34,43100.0,21.2828,21.3355,21.2762,21.296,43100.0
2007-09-21 09:30:00,32.32,32.32,32.32,32.32,0.0,21.2828,21.2828,21.2828,21.2828,0.0
2007-09-21 09:35:00,32.58,32.7,32.58,32.64,279700.0,21.454,21.5331,21.454,21.4935,279700.0
2007-09-21 09:40:00,32.57,32.63,32.39,32.51,10900.0,21.4475,21.487,21.3289,21.4079,10900.0
2007-09-21 09:45:00,32.46,32.46,32.18,32.39,23700.0,21.375,21.375,21.1906,21.3289,23700.0
2007-09-21 09:50:00,32.32,32.49,32.26,32.49,9900.0,21.2828,21.3948,21.2433,21.3948,9900.0
2007-09-21 09:55:00,32.47,32.51,32.45,32.51,2800.0,21.3816,21.4079,21.3684,21.4079,2800.0
2007-09-21 10:00:00,32.46,32.52,32.44,32.48,4700.0,21.375,21.4145,21.3618,21.3882,4700.0
2007-09-21 10:05:00,32.51,32.51,32.45,32.48,3200.0,21.4079,21.4079,21.3684,21.3882,3200.0
2007-09-21 10:10:00,32.44,32.59,32.44,32.56,7500.0,21.3618,21.4606,21.3618,21.4409,7500.0
2007-09-21 10:15:00,32.56,32.56,32.45,32.48,4900.0,21.4409,21.4409,21.3684,21.3882,4900.0
2007-09-21 10:20:00,32.48,32.48,32.45,32.45,5300.0,21.3882,21.3882,21.3684,21.3684,5300.0
2007-09-21 10:25:00,32.45,32.56,32.43,32.56,18000.0,21.3684,21.4409,21.3553,21.4409,18000.0
2007-09-21 10:30:00,32.5,32.52,32.47,32.51,7500.0,21.4014,21.4145,21.3816,21.4079,7500.0
2007-09-21 10:35:00,32.51,32.6,32.49,32.56,11000.0,21.4079,21.4672,21.3948,21.4409,11000.0
2007-09-21 10:40:00,32.56,32.57,32.53,32.56,7600.0,21.4409,21.4475,21.4211,21.4409,7600.0
2007-09-21 10:45:00,32.55,32.59,32.51,32.56,11100.0,21.4343,21.4606,21.4079,21.4409,11100.0
2007-09-21 10:50:00,32.55,32.55,32.51,32.53,1600.0,21.4343,21.4343,21.4079,21.4211,1600.0
2007-09-21 10:55:00,32.53,32.54,32.51,32.53,2400.0,21.4211,21.4277,21.4079,21.4211,2400.0
2007-09-21 11:00:00,32.52,32.6,32.52,32.6,9800.0,21.4145,21.4672,21.4145,21.4672,9800.0
2007-09-21 11:05:00,32.61,32.63,32.6,32.61,6900.0,21.4738,21.487,21.4672,21.4738,6900.0
2007-09-21 11:10:00,32.61,32.62,32.57,32.61,9900.0,21.4738,21.4804,21.4475,21.4738,9900.0
2007-09-21 11:15:00,32.6,32.67,32.6,32.67,6500.0,21.4672,21.5133,21.4672,21.5133,6500.0
2007-09-21 11:20:00,32.66,32.66,32.64,32.64,4600.0,21.5067,21.5067,21.4935,21.4935,4600.0
2007-09-21 11:25:00,32.65,32.68,32.62,32.66,5900.0,21.5001,21.5199,21.4804,21.5067,5900.0
2007-09-21 11:30:00,32.66,32.7,32.66,32.69,5700.0,21.5067,21.5331,21.5067,21.5265,5700.0
2007-09-21 11:35:00,32.69,32.77,32.69,32.75,11300.0,21.5265,21.5792,21.5265,21.566,11300.0
2007-09-21 11:40:00,32.74,32.75,32.71,32.74,8400.0,21.5594,21.566,21.5396,21.5594,8400.0
2007-09-21 11:45:00,32.74,32.74,32.72,32.73,5100.0,21.5594,21.5594,21.5462,21.5528,5100.0
2007-09-21 11:50:00,32.71,32.73,32.68,32.71,6600.0,21.5396,21.5528,21.5199,21.5396,6600.0
2007-09-21 11:55:00,32.69,32.71,32.67,32.71,3900.0,21.5265,21.5396,21.5133,21.5396,3900.0
2007-09-21 12:00:00,32.69,32.7,32.6,32.6,5500.0,21.5265,21.5331,21.4672,21.4672,5500.0
2007-09-21 12:05:00,32.59,32.59,32.56,32.57,2600.0,21.4606,21.4606,21.4409,21.4475,2600.0
2007-09-21 12:10:00,32.56,32.58,32.55,32.55,6600.0,21.4409,21.454,21.4343,21.4343,6600.0
2007-09-21 12:15:00,32.56,32.56,32.51,32.53,4600.0,21.4409,21.4409,21.4079,21.4211,4600.0
2007-09-21 12:20:00,32.54,32.55,32.53,32.55,2500.0,21.4277,21.4343,21.4211,21.4343,2500.0
2007-09-21 12:25:00,32.55,32.55,32.49,32.52,8000.0,21.4343,21.4343,21.3948,21.4145,8000.0
2007-09-21 12:30:00,32.49,32.6,32.49,32.57,6900.0,21.3948,21.4672,21.3948,21.4475,6900.0
2007-09-21 12:35:00,32.57,32.58,32.54,32.56,3800.0,21.4475,21.454,21.4277,21.4409,3800.0
2007-09-21 12:40:00,32.56,32.57,32.53,32.53,3400.0,21.4409,21.4475,21.4211,21.4211,3400.0
2007-09-21 12:45:00,32.55,32.57,32.54,32.55,3500.0,21.4343,21.4475,21.4277,21.4343,3500.0
2007-09-21 12:50:00,32.55,32.56,32.49,32.49,5000.0,21.4343,21.4409,21.3948,21.3948,5000.0
2007-09-21 12:55:00,32.49,32.5,32.48,32.5,2900.0,21.3948,21.4014,21.3882,21.4014,2900.0
2007-09-21 13:00:00,32.49,32.49,32.48,32.48,1300.0,21.3948,21.3948,21.3882,21.3882,1300.0
2007-09-21 13:05:00,32.48,32.5,32.48,32.49,3700.0,21.3882,21.4014,21.3882,21.3948,3700.0
2007-09-21 13:10:00,32.48,32.51,32.47,32.51,4500.0,21.3882,21.4079,21.3816,21.4079,4500.0
2007-09-21 13:15:00,32.51,32.52,32.48,32.48,8500.0,21.4079,21.4145,21.3882,21.3882,8500.0
2007-09-21 13:20:00,32.48,32.51,32.48,32.51,5100.0,21.3882,21.4079,21.3882,21.4079,5100.0
2007-09-21 13:25:00,32.5,32.52,32.49,32.5,11300.0,21.4014,21.4145,21.3948,21.4014,11300.0
2007-09-21 13:30:00,32.5,32.5,32.48,32.49,4300.0,21.4014,21.4014,21.3882,21.3948,4300.0
2007-09-21 13:35:00,32.49,32.55,32.49,32.55,4900.0,21.3948,21.4343,21.3948,21.4343,4900.0
2007-09-21 13:40:00,32.53,32.54,32.52,32.54,2600.0,21.4211,21.4277,21.4145,21.4277,2600.0
2007-09-21 13:45:00,32.53,32.54,32.5,32.5,4300.0,21.4211,21.4277,21.4014,21.4014,4300.0
2007-09-21 13:50:00,32.51,32.51,32.48,32.49,3600.0,21.4079,21.4079,21.3882,21.3948,3600.0
2007-09-21 13:55:00,32.48,32.49,32.47,32.49,3800.0,21.3882,21.3948,21.3816,21.3948,3800.0
2007-09-21 14:00:00,32.47,32.55,32.47,32.55,5600.0,21.3816,21.4343,21.3816,21.4343,5600.0
2007-09-21 14:05:00,32.55,32.55,32.53,32.53,3400.0,21.4343,21.4343,21.4211,21.4211,3400.0
2007-09-21 14:10:00,32.53,32.54,32.5,32.52,6000.0,21.4211,21.4277,21.4014,21.4145,6000.0
2007-09-21 14:15:00,32.51,32.55,32.47,32.52,9300.0,21.4079,21.4343,21.3816,21.4145,9300.0
2007-09-21 14:20:00,32.53,32.54,32.51,32.52,5100.0,21.4211,21.4277,21.4079,21.4145,5100.0
2007-09-21 14:25:00,32.52,32.52,32.48,32.48,4300.0,21.4145,21.4145,21.3882,21.3882,4300.0
2007-09-21 14:30:00,32.5,32.52,32.5,32.52,2900.0,21.4014,21.4145,21.4014,21.4145,2900.0
2007-09-21 14:35:00,32.52,32.52,32.49,32.52,2300.0,21.4145,21.4145,21.3948,21.4145,2300.0
2007-09-21 14:40:00,32.5,32.51,32.46,32.47,5300.0,21.4014,21.4079,21.375,21.3816,5300.0
2007-09-21 14:45:00,32.48,32.56,32.47,32.55,4900.0,21.3882,21.4409,21.3816,21.4343,4900.0
2007-09-21 14:50:00,32.54,32.55,32.53,32.55,2100.0,21.4277,21.4343,21.4211,21.4343,2100.0
2007-09-21 14:55:00,32.55,32.56,32.53,32.54,4400.0,21.4343,21.4409,21.4211,21.4277,4400.0
2007-09-21 15:00:00,32.53,32.56,32.53,32.55,7700.0,21.4211,21.4409,21.4211,21.4343,7700.0
2007-09-21 15:05:00,32.55,32.57,32.52,32.53,8300.0,21.4343,21.4475,21.4145,21.4211,8300.0
2007-09-21 15:10:00,32.53,32.57,32.52,32.57,14000.0,21.4211,21.4475,21.4145,21.4475,14000.0
2007-09-21 15:15:00,32.56,32.56,32.51,32.51,7300.0,21.4409,21.4409,21.4079,21.4079,7300.0
2007-09-21 15:20:00,32.51,32.52,32.45,32.49,6200.0,21.4079,21.4145,21.3684,21.3948,6200.0
2007-09-21 15:25:00,32.49,32.49,32.46,32.49,7400.0,21.3948,21.3948,21.375,21.3948,7400.0
2007-09-21 15:30:00,32.48,32.5,32.46,32.46,5900.0,21.3882,21.4014,21.375,21.375,5900.0
2007-09-21 15:35:00,32.46,32.48,32.45,32.46,6900.0,21.375,21.3882,21.3684,21.375,6900.0
2007-09-21 15:40:00,32.47,32.49,32.41,32.42,15500.0,21.3816,21.3948,21.3421,21.3487,15500.0
2007-09-21 15:45:00,32.42,32.47,32.42,32.44,12200.0,21.3487,21.3816,21.3487,21.3618,12200.0
2007-09-21 15:50:00,32.48,32.49,32.42,32.44,11100.0,21.3882,21.3948,21.3487,21.3618,11100.0
2007-09-21 15:55:00,32.45,32.45,32.36,32.36,24800.0,21.3684,21.3684,21.3092,21.3092,24800.0
2007-09-24 09:30:00,32.4,32.46,32.4,32.43,10500.0,21.3355,21.375,21.3355,21.3553,10500.0
2007-09-24 09:35:00,32.45,32.45,32.19,32.25,7300.0,21.3684,21.3684,21.1972,21.2367,7300.0
2007-09-24 09:40:00,32.22,32.41,32.22,32.35,3700.0,21.217,21.3421,21.217,21.3026,3700.0
2007-09-24 09:45:00,32.33,32.42,32.27,32.31,8100.0,21.2894,21.3487,21.2499,21.2762,8100.0
2007-09-24 09:50:00,32.31,32.34,32.18,32.21,8900.0,21.2762,21.296,21.1906,21.2104,8900.0
2007-09-24 09:55:00,32.2,32.21,32.14,32.19,5200.0,21.2038,21.2104,21.1643,21.1972,5200.0
2007-09-24 10:00:00,32.21,32.32,32.19,32.32,5900.0,21.2104,21.2828,21.1972,21.2828,5900.0
2007-09-24 10:05:00,32.34,32.34,32.18,32.18,7700.0,21.296,21.296,21.1906,21.1906,7700.0
2007-09-24 10:10:00,32.2,32.26,32.17,32.23,6300.0,21.2038,21.2433,21.1841,21.2236,6300.0
2007-09-24 10:15:00,32.24,32.34,32.23,32.34,4500.0,21.2301,21.296,21.2236,21.296,4500.0
2007-09-24 10:20:00,32.34,32.44,32.34,32.42,6300.0,21.296,21.3618,21.296,21.3487,6300.0
2007-09-24 10:25:00,32.43,32.51,32.42,32.48,9100.0,21.3553,21.4079,21.3487,21.3882,9100.0
2007-09-24 10:30:00,32.49,32.53,32.49,32.52,7200.0,21.3948,21.4211,21.3948,21.4145,7200.0
2007-09-24 10:35:00,32.51,32.56,32.47,32.49,9300.0,21.4079,21.4409,21.3816,21.3948,9300.0
2007-09-24 10:40:00,32.48,32.5,32.45,32.47,6400.0,21.3882,21.4014,21.3684,21.3816,6400.0
2007-09-24 10:45:00,32.49,32.49,32.47,32.49,5900.0,21.3948,21.3948,21.3816,21.3948,5900.0
2007-09-24 10:50:00,32.48,32.49,32.46,32.48,4200.0,21.3882,21.3948,21.375,21.3882,4200.0
2007-09-24 10:55:00,32.49,32.51,32.49,32.51,5900.0,21.3948,21.4079,21.3948,21.4079,5900.0
2007-09-24 11:00:00,32.51,32.52,32.46,32.46,13100.0,21.4079,21.4145,21.375,21.375,13100.0
2007-09-24 11:05:00,32.47,32.48,32.45,32.48,6800.0,21.3816,21.3882,21.3684,21.3882,6800.0
2007-09-24 11:10:00,32.48,32.58,32.48,32.57,7400.0,21.3882,21.454,21.3882,21.4475,7400.0
2007-09-24 11:15:00,32.59,32.61,32.58,32.6,7800.0,21.4606,21.4738,21.454,21.4672,7800.0
2007-09-24 11:20:00,32.6,32.63,32.54,32.54,14900.0,21.4672,21.487,21.4277,21.4277,14900.0
2007-09-24 11:25:00,32.53,32.56,32.52,32.55,4300.0,21.4211,21.4409,21.4145,21.4343,4300.0
2007-09-24 11:30:00,32.56,32.63,32.55,32.59,6000.0,21.4409,21.487,21.4343,21.4606,6000.0
2007-09-24 11:35:00,32.6,32.63,32.58,32.62,9600.0,21.4672,21.487,21.454,21.4804,9600.0
2007-09-24 11:40:00,32.62,32.63,32.6,32.62,8700.0,21.4804,21.487,21.4672,21.4804,8700.0
2007-09-24 11:45:00,32.61,32.65,32.61,32.61,4100.0,21.4738,21.5001,21.4738,21.4738,4100.0
2007-09-24 11:50:00,32.61,32.62,32.58,32.58,12500.0,21.4738,21.4804,21.454,21.454,12500.0
2007-09-24 11:55:00,32.58,32.58,32.54,32.55,4200.0,21.454,21.454,21.4277,21.4343,4200.0
2007-09-24 12:00:00,32.55,32.57,32.52,32.52,7600.0,21.4343,21.4475,21.4145,21.4145,7600.0
2007-09-24 12:05:00,32.52,32.56,32.51,32.51,8800.0,21.4145,21.4409,21.4079,21.4079,8800.0
2007-09-24 12:10:00,32.53,32.54,32.52,32.52,6400.0,21.4211,21.4277,21.4145,21.4145,6400.0
2007-09-24 12:15:00,32.53,32.53,32.52,32.53,4200.0,21.4211,21.4211,21.4145,21.4211,4200.0
2007-09-24 12:20:00,32.53,32.54,32.52,32.52,4400.0,21.4211,21.4277,21.4145,21.4145,4400.0
2007-09-24 12:25:00,32.52,32.54,32.51,32.54,3500.0,21.4145,21.4277,21.4079,21.4277,3500.0
2007-09-24 12:30:00,32.53,32.56,32.52,32.53,13400.0,21.4211,21.4409,21.4145,21.4211,13400.0
2007-09-24 12:35:00,32.54,32.56,32.53,32.54,2700.0,21.4277,21.4409,21.4211,21.4277,2700.0
2007-09-24 12:40:00,32.54,32.57,32.52,32.54,6700.0,21.4277,21.4475,21.4145,21.4277,6700.0
2007-09-24 12:45:00,32.54,32.57,32.54,32.55,2800.0,21.4277,21.4475,21.4277,21.4343,2800.0
2007-09-24 12:50:00,32.55,32.55,32.47,32.49,11300.0,21.4343,21.4343,21.3816,21.3948,11300.0
2007-09-24 12:55:00,32.49,32.5,32.49,32.49,3500.0,21.3948,21.4014,21.3948,21.3948,3500.0
2007-09-24 13:00:00,32.49,32.5,32.43,32.43,6100.0,21.3948,21.4014,21.3553,21.3553,6100.0
2007-09-24 13:05:00,32.42,32.45,32.42,32.44,4800.0,21.3487,21.3684,21.3487,21.3618,4800.0
2007-09-24 13:10:00,32.44,32.46,32.38,32.38,7700.0,21.3618,21.375,21.3223,21.3223,7700.0
2007-09-24 13:15:00,32.39,32.39,32.36,32.38,6300.0,21.3289,21.3289,21.3092,21.3223,6300.0
2007-09-24 13:20:00,32.38,32.38,32.3,32.31,10000.0,21.3223,21.3223,21.2697,21.2762,10000.0
2007-09-24 13:25:00,32.31,32.32,32.29,32.32,4700.0,21.2762,21.2828,21.2631,21.2828,4700.0
2007-09-24 13:30:00,32.32,32.32,32.18,32.22,9700.0,21.2828,21.2828,21.1906,21.217,9700.0
2007-09-24 13:35:00,32.19,32.25,32.18,32.24,5200.0,21.1972,21.2367,21.1906,21.2301,5200.0
2007-09-24 13:40:00,32.24,32.3,32.24,32.29,8400.0,21.2301,21.2697,21.2301,21.2631,8400.0
2007-09-24 13:45:00,32.29,32.31,32.28,32.29,6200.0,21.2631,21.2762,21.2565,21.2631,6200.0
2007-09-24 13:50:00,32.28,32.35,32.27,32.33,7600.0,21.2565,21.3026,21.2499,21.2894,7600.0
2007-09-24 13:55:00,32.32,32.33,32.24,32.28,7600.0,21.2828,21.2894,21.2301,21.2565,7600.0
2007-09-24 14:00:00,32.28,32.32,32.27,32.31,7100.0,21.2565,21.2828,21.2499,21.2762,7100.0
2007-09-24 14:05:00,32.32,32.35,32.31,32.34,8400.0,21.2828,21.3026,21.2762,21.296,8400.0
2007-09-24 14:10:00,32.35,32.36,32.34,32.36,5700.0,21.3026,21.3092,21.296,21.3092,5700.0
2007-09-24 14:15:00,32.35,32.39,32.35,32.36,14200.0,21.3026,21.3289,21.3026,21.3092,14200.0
2007-09-24 14:20:00,32.36,32.36,32.26,32.26,8900.0,21.3092,21.3092,21.2433,21.2433,8900.0
2007-09-24 14:25:00,32.26,32.26,32.23,32.24,7100.0,21.2433,21.2433,21.2236,21.2301,7100.0
2007-09-24 14:30:00,32.24,32.24,32.17,32.18,10800.0,21.2301,21.2301,21.1841,21.1906,10800.0
2007-09-24 14:35:00,32.17,32.19,32.15,32.19,7500.0,21.1841,21.1972,21.1709,21.1972,7500.0
2007-09-24 14:40:00,32.18,32.26,32.18,32.23,8000.0,21.1906,21.2433,21.1906,21.2236,8000.0
2007-09-24 14:45:00,32.23,32.24,32.2,32.2,5700.0,21.2236,21.2301,21.2038,21.2038,5700.0
2007-09-24 14:50:00,32.21,32.25,32.21,32.25,11600.0,21.2104,21.2367,21.2104,21.2367,11600.0
2007-09-24 14:55:00,32.24,32.24,32.2,32.21,8600.0,21.2301,21.2301,21.2038,21.2104,8600.0
2007-09-24 15:00:00,32.21,32.21,32.14,32.18,19200.0,21.2104,21.2104,21.1643,21.1906,19200.0
2007-09-24 15:05:00,32.18,32.22,32.17,32.19,13000.0,21.1906,21.217,21.1841,21.1972,13000.0
2007-09-24 15:10:00,32.2,32.23,32.15,32.17,13200.0,21.2038,21.2236,21.1709,21.1841,13200.0
2007-09-24 15:15:00,32.16,32.24,32.15,32.17,14500.0,21.1775,21.2301,21.1709,21.1841,14500.0
2007-09-24 15:20:00,32.16,32.27,32.13,32.13,13900.0,21.1775,21.2499,21.1577,21.1577,13900.0
2007-09-24 15:25:00,32.13,32.23,32.11,32.11,19900.0,21.1577,21.2236,21.1445,21.1445,19900.0
2007-09-24 15:30:00,32.11,32.2,32.11,32.12,14500.0,21.1445,21.2038,21.1445,21.1511,14500.0
2007-09-24 15:35:00,32.15,32.21,32.13,32.14,11500.0,21.1709,21.2104,21.1577,21.1643,11500.0
2007-09-24 15:40:00,32.14,32.26,32.14,32.26,12100.0,21.1643,21.2433,21.1643,21.2433,12100.0
2007-09-24 15:45:00,32.26,32.27,32.23,32.24,11800.0,21.2433,21.2499,21.2236,21.2301,11800.0
2007-09-24 15:50:00,32.24,32.27,32.2,32.2,10100.0,21.2301,21.2499,21.2038,21.2038,10100.0
2007-09-24 15:55:00,32.19,32.19,32.1,32.18,15500.0,21.1972,21.1972,21.138,21.1906,15500.0
2007-09-25 09:30:00,32.08,32.08,31.83,31.84,12900.0,21.1248,21.1248,20.9602,20.9667,12900.0
2007-09-25 09:35:00,31.84,31.89,31.77,31.89,19000.0,20.9667,20.9997,20.9206,20.9997,19000.0
2007-09-25 09:40:00,31.89,31.89,31.75,31.78,28700.0,20.9997,20.9997,20.9075,20.9272,28700.0
2007-09-25 09:45:00,31.77,31.79,31.68,31.79,5700.0,20.9206,20.9338,20.8614,20.9338,5700.0
2007-09-25 09:50:00,31.81,31.94,31.78,31.85,9300.0,20.947,21.0326,20.9272,20.9733,9300.0
2007-09-25 09:55:00,31.88,31.88,31.82,31.87,2300.0,20.9931,20.9931,20.9536,20.9865,2300.0
2007-09-25 10:00:00,31.86,32.02,31.84,31.97,5000.0,20.9799,21.0853,20.9667,21.0523,5000.0
2007-09-25 10:05:00,31.97,32.03,31.96,32.02,14700.0,21.0523,21.0919,21.0458,21.0853,14700.0
2007-09-25 10:10:00,32.03,32.1,32.02,32.1,7400.0,21.0919,21.138,21.0853,21.138,7400.0
2007-09-25 10:15:00,32.09,32.14,32.06,32.06,11000.0,21.1314,21.1643,21.1116,21.1116,11000.0
2007-09-25 10:20:00,32.05,32.06,31.93,31.93,9900.0,21.105,21.1116,21.026,21.026,9900.0
2007-09-25 10:25:00,31.93,31.97,31.93,31.96,2000.0,21.026,21.0523,21.026,21.0458,2000.0
2007-09-25 10:30:00,31.96,31.99,31.96,31.97,3700.0,21.0458,21.0655,21.0458,21.0523,3700.0
2007-09-25 10:35:00,31.98,32.09,31.98,32.06,7500.0,21.0589,21.1314,21.0589,21.1116,7500.0
2007-09-25 10:40:00,32.06,32.07,32.03,32.03,3200.0,21.1116,21.1182,21.0919,21.0919,3200.0
2007-09-25 10:45:00,32.02,32.12,32.02,32.08,8100.0,21.0853,21.1511,21.0853,21.1248,8100.0
2007-09-25 10:50:00,32.07,32.07,32.01,32.01,3800.0,21.1182,21.1182,21.0787,21.0787,3800.0
2007-09-25 10:55:00,32.02,32.02,31.91,31.92,5300.0,21.0853,21.0853,21.0128,21.0194,5300.0
2007-09-25 11:00:00,31.92,31.97,31.92,31.97,6300.0,21.0194,21.0523,21.0194,21.0523,6300.0
2007-09-25 11:05:00,31.98,32.03,31.97,32.01,6700.0,21.0589,21.0919,21.0523,21.0787,6700.0
2007-09-25 11:10:00,32.01,32.04,32.0,32.03,3300.0,21.0787,21.0984,21.0721,21.0919,3300.0
2007-09-25 11:15:00,32.0,32.0,31.92,31.95,7600.0,21.0721,21.0721,21.0194,21.0392,7600.0
2007-09-25 11:20:00,31.94,31.94,31.89,31.9,4600.0,21.0326,21.0326,20.9997,21.0063,4600.0
2007-09-25 11:25:00,31.9,31.9,31.87,31.88,4100.0,21.0063,21.0063,20.9865,20.9931,4100.0
2007-09-25 11:30:00,31.88,31.89,31.87,31.88,3900.0,20.9931,20.9997,20.9865,20.9931,3900.0
2007-09-25 11:35:00,31.88,31.91,31.87,31.9,6300.0,20.9931,21.0128,20.9865,21.0063,6300.0
2007-09-25 11:40:00,31.9,31.92,31.87,31.87,3800.0,21.0063,21.0194,20.9865,20.9865,3800.0
2007-09-25 11:45:00,31.87,31.87,31.8,31.84,5900.0,20.9865,20.9865,20.9404,20.9667,5900.0
2007-09-25 11:50:00,31.84,31.88,31.84,31.87,4100.0,20.9667,20.9931,20.9667,20.9865,4100.0
2007-09-25 11:55:00,31.88,31.88,31.85,31.88,5200.0,20.9931,20.9931,20.9733,20.9931,5200.0
2007-09-25 12:00:00,31.88,31.9,31.85,31.9,5900.0,20.9931,21.0063,20.9733,21.0063,5900.0
2007-09-25 12:05:00,31.89,31.96,31.89,31.95,6100.0,20.9997,21.0458,20.9997,21.0392,6100.0
2007-09-25 12:10:00,31.98,31.98,31.91,31.94,6200.0,21.0589,21.0589,21.0128,21.0326,6200.0
2007-09-25 12:15:00,31.93,31.96,31.92,31.96,3800.0,21.026,21.0458,21.0194,21.0458,3800.0
2007-09-25 12:20:00,31.96,31.97,31.92,31.93,6600.0,21.0458,21.0523,21.0194,21.026,6600.0
2007-09-25 12:25:00,31.92,31.94,31.92,31.93,4300.0,21.0194,21.0326,21.0194,21.026,4300.0
2007-09-25 12:30:00,31.93,31.97,31.93,31.96,6200.0,21.026,21.0523,21.026,21.0458,6200.0
2007-09-25 12:35:00,31.98,31.99,31.95,31.97,2800.0,21.0589,21.0655,21.0392,21.0523,2800.0
2007-09-25 12:40:00,31.97,31.99,31.96,31.99,2400.0,21.0523,21.0655,21.0458,21.0655,2400.0
2007-09-25 12:45:00,32.0,32.1,32.0,32.09,7700.0,21.0721,21.138,21.0721,21.1314,7700.0
2007-09-25 12:50:00,32.08,32.1,32.08,32.09,2000.0,21.1248,21.138,21.1248,21.1314,2000.0
2007-09-25 12:55:00,32.06,32.1,32.06,32.1,5400.0,21.1116,21.138,21.1116,21.138,5400.0
2007-09-25 13:00:00,32.1,32.13,32.09,32.13,2500.0,21.138,21.1577,21.1314,21.1577,2500.0
2007-09-25 13:05:00,32.12,32.16,32.12,32.14,3800.0,21.1511,21.1775,21.1511,21.1643,3800.0
2007-09-25 13:10:00,32.15,32.16,32.14,32.16,4700.0,21.1709,21.1775,21.1643,21.1775,4700.0
2007-09-25 13:15:00,32.16,32.25,32.16,32.19,13400.0,21.1775,21.2367,21.1775,21.1972,13400.0
2007-09-25 13:20:00,32.2,32.21,32.18,32.2,4600.0,21.2038,21.2104,21.1906,21.2038,4600.0
2007-09-25 13:25:00,32.2,32.22,32.19,32.22,4100.0,21.2038,21.217,21.1972,21.217,4100.0
2007-09-25 13:30:00,32.23,32.25,32.21,32.24,2100.0,21.2236,21.2367,21.2104,21.2301,2100.0
2007-09-25 13:35:00,32.23,32.26,32.23,32.23,4400.0,21.2236,21.2433,21.2236,21.2236,4400.0
2007-09-25 13:40:00,32.23,32.24,32.16,32.16,7100.0,21.2236,21.2301,21.1775,21.1775,7100.0
2007-09-25 13:45:00,32.16,32.18,32.16,32.16,2300.0,21.1775,21.1906,21.1775,21.1775,2300.0
2007-09-25 13:50:00,32.17,32.17,32.13,32.13,3400.0,21.1841,21.1841,21.1577,21.1577,3400.0
2007-09-25 13:55:00,32.14,32.17,32.13,32.15,4100.0,21.1643,21.1841,21.1577,21.1709,4100.0
2007-09-25 14:00:00,32.16,32.18,32.1,32.1,38800.0,21.1775,21.1906,21.138,21.138,38800.0
2007-09-25 14:05:00,32.11,32.11,32.07,32.09,5000.0,21.1445,21.1445,21.1182,21.1314,5000.0
2007-09-25 14:10:00,32.09,32.1,32.08,32.08,2000.0,21.1314,21.138,21.1248,21.1248,2000.0
2007-09-25 14:15:00,32.08,32.1,32.08,32.08,5900.0,21.1248,21.138,21.1248,21.1248,5900.0
2007-09-25 14:20:00,32.08,32.09,32.08,32.09,2100.0,21.1248,21.1314,21.1248,21.1314,2100.0
2007-09-25 14:25:00,32.09,32.17,32.09,32.16,4300.0,21.1314,21.1841,21.1314,21.1775,4300.0
2007-09-25 14:30:00,32.16,32.24,32.16,32.21,9700.0,21.1775,21.2301,21.1775,21.2104,9700.0
2007-09-25 14:35:00,32.23,32.23,32.2,32.2,5100.0,21.2236,21.2236,21.2038,21.2038,5100.0
2007-09-25 14:40:00,32.2,32.22,32.2,32.22,2200.0,21.2038,21.217,21.2038,21.217,2200.0
2007-09-25 14:45:00,32.21,32.25,32.21,32.25,5400.0,21.2104,21.2367,21.2104,21.2367,5400.0
2007-09-25 14:50:00,32.24,32.29,32.24,32.25,5200.0,21.2301,21.2631,21.2301,21.2367,5200.0
2007-09-25 14:55:00,32.26,32.32,32.26,32.31,5300.0,21.2433,21.2828,21.2433,21.2762,5300.0
2007-09-25 15:00:00,32.31,32.36,32.31,32.34,5500.0,21.2762,21.3092,21.2762,21.296,5500.0
2007-09-25 15:05:00,32.34,32.35,32.33,32.33,4300.0,21.296,21.3026,21.2894,21.2894,4300.0
2007-09-25 15:10:00,32.33,32.35,32.17,32.24,16200.0,21.2894,21.3026,21.1841,21.2301,16200.0
2007-09-25 15:15:00,32.25,32.31,32.24,32.29,7800.0,21.2367,21.2762,21.2301,21.2631,7800.0
2007-09-25 15:20:00,32.3,32.32,32.29,32.32,4400.0,21.2697,21.2828,21.2631,21.2828,4400.0
2007-09-25 15:25:00,32.33,32.37,32.31,32.36,5000.0,21.2894,21.3158,21.2762,21.3092,5000.0
2007-09-25 15:30:00,32.36,32.36,32.3,32.3,6100.0,21.3092,21.3092,21.2697,21.2697,6100.0
2007-09-25 15:35:00,32.3,32.31,32.28,32.28,4300.0,21.2697,21.2762,21.2565,21.2565,4300.0
2007-09-25 15:40:00,32.28,32.28,32.19,32.21,13100.0,21.2565,21.2565,21.1972,21.2104,13100.0
2007-09-25 15:45:00,32.2,32.21,32.14,32.14,9600.0,21.2038,21.2104,21.1643,21.1643,9600.0
2007-09-25 15:50:00,32.13,32.21,32.13,32.21,11800.0,21.1577,21.2104,21.1577,21.2104,11800.0
2007-09-25 15:55:00,32.21,32.27,32.21,32.26,19000.0,21.2104,21.2499,21.2104,21.2433,19000.0
2007-09-26 09:30:00,32.39,32.39,32.27,32.27,3500.0,21.3289,21.3289,21.2499,21.2499,3500.0
2007-09-26 09:35:00,32.39,32.43,32.38,32.39,2300.0,21.3289,21.3553,21.3223,21.3289,2300.0
2007-09-26 09:40:00,32.4,32.4,32.3,32.34,4700.0,21.3355,21.3355,21.2697,21.296,4700.0
2007-09-26 09:45:00,32.34,32.54,32.34,32.42,13400.0,21.296,21.4277,21.296,21.3487,13400.0
2007-09-26 09:50:00,32.39,32.56,32.35,32.56,20000.0,21.3289,21.4409,21.3026,21.4409,20000.0
2007-09-26 09:55:00,32.57,32.67,32.56,32.6,8500.0,21.4475,21.5133,21.4409,21.4672,8500.0
2007-09-26 10:00:00,32.62,32.63,32.59,32.6,1700.0,21.4804,21.487,21.4606,21.4672,1700.0
2007-09-26 10:05:00,32.61,32.64,32.58,32.64,2600.0,21.4738,21.4935,21.454,21.4935,2600.0
2007-09-26 10:10:00,32.63,32.67,32.62,32.65,3800.0,21.487,21.5133,21.4804,21.5001,3800.0
2007-09-26 10:15:00,32.65,32.65,32.63,32.65,3100.0,21.5001,21.5001,21.487,21.5001,3100.0
2007-09-26 10:20:00,32.65,32.65,32.6,32.6,2600.0,21.5001,21.5001,21.4672,21.4672,2600.0
2007-09-26 10:25:00,32.6,32.6,32.57,32.57,2100.0,21.4672,21.4672,21.4475,21.4475,2100.0
2007-09-26 10:30:00,32.57,32.58,32.55,32.55,5400.0,21.4475,21.454,21.4343,21.4343,5400.0
2007-09-26 10:35:00,32.56,32.57,32.54,32.54,4400.0,21.4409,21.4475,21.4277,21.4277,4400.0
2007-09-26 10:40:00,32.53,32.54,32.46,32.5,4500.0,21.4211,21.4277,21.375,21.4014,4500.0
2007-09-26 10:45:00,32.47,32.58,32.47,32.58,5700.0,21.3816,21.454,21.3816,21.454,5700.0
2007-09-26 10:50:00,32.59,32.62,32.58,32.62,2800.0,21.4606,21.4804,21.454,21.4804,2800.0
2007-09-26 10:55:00,32.61,32.68,32.61,32.68,4000.0,21.4738,21.5199,21.4738,21.5199,4000.0
2007-09-26 11:00:00,32.68,32.76,32.68,32.74,16200.0,21.5199,21.5726,21.5199,21.5594,16200.0
2007-09-26 11:05:00,32.71,32.81,32.71,32.78,4500.0,21.5396,21.6055,21.5396,21.5857,4500.0
2007-09-26 11:10:00,32.78,32.78,32.72,32.72,5400.0,21.5857,21.5857,21.5462,21.5462,5400.0
2007-09-26 11:15:00,32.73,32.75,32.7,32.71,5500.0,21.5528,21.566,21.5331,21.5396,5500.0
2007-09-26 11:20:00,32.75,32.75,32.65,32.65,7100.0,21.566,21.566,21.5001,21.5001,7100.0
2007-09-26 11:25:00,32.66,32.69,32.64,32.69,3100.0,21.5067,21.5265,21.4935,21.5265,3100.0
2007-09-26 11:30:00,32.7,32.76,32.7,32.73,3300.0,21.5331,21.5726,21.5331,21.5528,3300.0
2007-09-26 11:35:00,32.76,32.77,32.75,32.76,2400.0,21.5726,21.5792,21.566,21.5726,2400.0
2007-09-26 11:40:00,32.77,32.79,32.74,32.74,6800.0,21.5792,21.5923,21.5594,21.5594,6800.0
2007-09-26 11:45:00,32.76,32.76,32.75,32.76,3200.0,21.5726,21.5726,21.566,21.5726,3200.0
2007-09-26 11:50:00,32.76,32.79,32.75,32.79,1800.0,21.5726,21.5923,21.566,21.5923,1800.0
2007-09-26 11:55:00,32.79,32.81,32.77,32.81,4300.0,21.5923,21.6055,21.5792,21.6055,4300.0
2007-09-26 12:00:00,32.81,32.81,32.75,32.75,7600.0,21.6055,21.6055,21.566,21.566,7600.0
2007-09-26 12:05:00,32.75,32.76,32.68,32.69,4700.0,21.566,21.5726,21.5199,21.5265,4700.0
2007-09-26 12:10:00,32.69,32.7,32.69,32.7,1000.0,21.5265,21.5331,21.5265,21.5331,1000.0
2007-09-26 12:15:00,32.71,32.73,32.71,32.73,4400.0,21.5396,21.5528,21.5396,21.5528,4400.0
2007-09-26 12:20:00,32.74,32.77,32.74,32.76,3100.0,21.5594,21.5792,21.5594,21.5726,3100.0
2007-09-26 12:25:00,32.75,32.8,32.75,32.8,6200.0,21.566,21.5989,21.566,21.5989,6200.0
2007-09-26 12:30:00,32.8,32.82,32.78,32.82,2900.0,21.5989,21.6121,21.5857,21.6121,2900.0
2007-09-26 12:35:00,32.8,32.85,32.8,32.83,5200.0,21.5989,21.6318,21.5989,21.6187,5200.0
2007-09-26 12:40:00,32.85,32.85,32.76,32.76,9900.0,21.6318,21.6318,21.5726,21.5726,9900.0
2007-09-26 12:45:00,32.76,32.77,32.74,32.76,1800.0,21.5726,21.5792,21.5594,21.5726,1800.0
2007-09-26 12:50:00,32.76,32.77,32.76,32.77,4200.0,21.5726,21.5792,21.5726,21.5792,4200.0
2007-09-26 12:55:00,32.77,32.8,32.77,32.8,1600.0,21.5792,21.5989,21.5792,21.5989,1600.0
2007-09-26 13:00:00,32.8,32.83,32.79,32.83,2800.0,21.5989,21.6187,21.5923,21.6187,2800.0
2007-09-26 13:05:00,32.83,32.87,32.82,32.82,5100.0,21.6187,21.645,21.6121,21.6121,5100.0
2007-09-26 13:10:00,32.84,32.86,32.82,32.85,2300.0,21.6252,21.6384,21.6121,21.6318,2300.0
2007-09-26 13:15:00,32.86,32.9,32.85,32.87,7300.0,21.6384,21.6648,21.6318,21.645,7300.0
2007-09-26 13:20:00,32.86,32.89,32.85,32.85,6400.0,21.6384,21.6582,21.6318,21.6318,6400.0
2007-09-26 13:25:00,32.85,32.85,32.83,32.83,2700.0,21.6318,21.6318,21.6187,21.6187,2700.0
2007-09-26 13:30:00,32.85,32.85,32.74,32.75,2800.0,21.6318,21.6318,21.5594,21.566,2800.0
2007-09-26 13:35:00,32.73,32.79,32.72,32.79,8400.0,21.5528,21.5923,21.5462,21.5923,8400.0
2007-09-26 13:40:00,32.77,32.77,32.63,32.67,8300.0,21.5792,21.5792,21.487,21.5133,8300.0
2007-09-26 13:45:00,32.67,32.68,32.64,32.67,3700.0,21.5133,21.5199,21.4935,21.5133,3700.0
2007-09-26 13:50:00,32.67,32.68,32.67,32.68,3400.0,21.5133,21.5199,21.5133,21.5199,3400.0
2007-09-26 13:55:00,32.68,32.68,32.61,32.64,5100.0,21.5199,21.5199,21.4738,21.4935,5100.0
2007-09-26 14:00:00,32.65,32.72,32.63,32.71,6300.0,21.5001,21.5462,21.487,21.5396,6300.0
2007-09-26 14:05:00,32.71,32.71,32.67,32.69,6200.0,21.5396,21.5396,21.5133,21.5265,6200.0
2007-09-26 14:10:00,32.7,32.73,32.69,32.72,3800.0,21.5331,21.5528,21.5265,21.5462,3800.0
2007-09-26 14:15:00,32.72,32.75,32.72,32.75,3300.0,21.5462,21.566,21.5462,21.566,3300.0
2007-09-26 14:20:00,32.75,32.76,32.71,32.71,7400.0,21.566,21.5726,21.5396,21.5396,7400.0
2007-09-26 14:25:00,32.7,32.7,32.65,32.67,7400.0,21.5331,21.5331,21.5001,21.5133,7400.0
2007-09-26 14:30:00,32.67,32.72,32.67,32.71,5700.0,21.5133,21.5462,21.5133,21.5396,5700.0
2007-09-26 14:35:00,32.72,32.74,32.7,32.71,6300.0,21.5462,21.5594,21.5331,21.5396,6300.0
2007-09-26 14:40:00,32.72,32.72,32.59,32.61,8100.0,21.5462,21.5462,21.4606,21.4738,8100.0
2007-09-26 14:45:00,32.61,32.64,32.59,32.59,5700.0,21.4738,21.4935,21.4606,21.4606,5700.0
2007-09-26 14:50:00,32.6,32.62,32.6,32.6,7300.0,21.4672,21.4804,21.4672,21.4672,7300.0
2007-09-26 14:55:00,32.6,32.65,32.59,32.65,11400.0,21.4672,21.5001,21.4606,21.5001,11400.0
2007-09-26 15:00:00,32.65,32.69,32.65,32.68,11000.0,21.5001,21.5265,21.5001,21.5199,11000.0
2007-09-26 15:05:00,32.68,32.76,32.68,32.75,14700.0,21.5199,21.5726,21.5199,21.566,14700.0
2007-09-26 15:10:00,32.75,32.77,32.74,32.77,5400.0,21.566,21.5792,21.5594,21.5792,5400.0
2007-09-26 15:15:00,32.77,32.79,32.76,32.79,9000.0,21.5792,21.5923,21.5726,21.5923,9000.0
2007-09-26 15:20:00,32.79,32.8,32.77,32.78,4700.0,21.5923,21.5989,21.5792,21.5857,4700.0
2007-09-26 15:25:00,32.77,32.79,32.76,32.77,5700.0,21.5792,21.5923,21.5726,21.5792,5700.0
2007-09-26 15:30:00,32.77,32.78,32.74,32.75,7100.0,21.5792,21.5857,21.5594,21.566,7100.0
2007-09-26 15:35:00,32.75,32.78,32.75,32.78,13300.0,21.566,21.5857,21.566,21.5857,13300.0
2007-09-26 15:40:00,32.79,32.81,32.78,32.79,16800.0,21.5923,21.6055,21.5857,21.5923,16800.0
2007-09-26 15:45:00,32.79,32.79,32.75,32.78,19800.0,21.5923,21.5923,21.566,21.5857,19800.0
2007-09-26 15:50:00,32.77,32.78,32.75,32.75,14600.0,21.5792,21.5857,21.566,21.566,14600.0
2007-09-26 15:55:00,32.76,32.84,32.75,32.81,29700.0,21.5726,21.6252,21.566,21.6055,29700.0
2007-09-27 09:30:00,32.88,32.88,32.41,32.6,33400.0,21.7641,21.7641,21.453,21.5788,33400.0
2007-09-27 09:35:00,32.56,32.58,32.43,32.51,18900.0,21.5523,21.5655,21.4662,21.5192,18900.0
2007-09-27 09:40:00,32.52,32.55,32.45,32.45,16400.0,21.5258,21.5457,21.4795,21.4795,16400.0
2007-09-27 09:45:00,32.45,32.58,32.45,32.58,11200.0,21.4795,21.5655,21.4795,21.5655,11200.0
2007-09-27 09:50:00,32.59,32.59,32.51,32.55,5600.0,21.5722,21.5722,21.5192,21.5457,5600.0
2007-09-27 09:55:00,32.59,32.59,32.44,32.45,9100.0,21.5722,21.5722,21.4729,21.4795,9100.0
2007-09-27 10:00:00,32.43,32.5,32.32,32.35,22400.0,21.4662,21.5126,21.3934,21.4133,22400.0
2007-09-27 10:05:00,32.35,32.36,32.3,32.3,9600.0,21.4133,21.4199,21.3802,21.3802,9600.0
2007-09-27 10:10:00,32.32,32.33,32.28,32.28,6000.0,21.3934,21.4001,21.367,21.367,6000.0
2007-09-27 10:15:00,32.3,32.33,32.28,32.31,3600.0,21.3802,21.4001,21.367,21.3868,3600.0
2007-09-27 10:20:00,32.32,32.37,32.3,32.37,10800.0,21.3934,21.4265,21.3802,21.4265,10800.0
2007-09-27 10:25:00,32.34,32.4,32.31,32.35,11000.0,21.4067,21.4464,21.3868,21.4133,11000.0
2007-09-27 10:30:00,32.35,32.38,32.35,32.36,4100.0,21.4133,21.4332,21.4133,21.4199,4100.0
2007-09-27 10:35:00,32.37,32.4,32.35,32.38,4100.0,21.4265,21.4464,21.4133,21.4332,4100.0
2007-09-27 10:40:00,32.38,32.43,32.32,32.35,12800.0,21.4332,21.4662,21.3934,21.4133,12800.0
2007-09-27 10:45:00,32.36,32.36,32.29,32.3,16400.0,21.4199,21.4199,21.3736,21.3802,16400.0
2007-09-27 10:50:00,32.3,32.33,32.28,32.33,5200.0,21.3802,21.4001,21.367,21.4001,5200.0
2007-09-27 10:55:00,32.33,32.38,32.33,32.36,2700.0,21.4001,21.4332,21.4001,21.4199,2700.0
2007-09-27 11:00:00,32.35,32.35,32.33,32.34,1100.0,21.4133,21.4133,21.4001,21.4067,1100.0
2007-09-27 11:05:00,32.34,32.34,32.32,32.34,1300.0,21.4067,21.4067,21.3934,21.4067,1300.0
2007-09-27 11:10:00,32.33,32.33,32.3,32.31,3200.0,21.4001,21.4001,21.3802,21.3868,3200.0
2007-09-27 11:15:00,32.34,32.35,32.31,32.33,6500.0,21.4067,21.4133,21.3868,21.4001,6500.0
2007-09-27 11:20:00,32.32,32.33,32.28,32.29,5100.0,21.3934,21.4001,21.367,21.3736,5100.0
2007-09-27 11:25:00,32.29,32.3,32.26,32.3,6800.0,21.3736,21.3802,21.3537,21.3802,6800.0
2007-09-27 11:30:00,32.3,32.36,32.29,32.31,4500.0,21.3802,21.4199,21.3736,21.3868,4500.0
2007-09-27 11:35:00,32.32,32.34,32.31,32.32,2700.0,21.3934,21.4067,21.3868,21.3934,2700.0
2007-09-27 11:40:00,32.32,32.34,32.32,32.33,2700.0,21.3934,21.4067,21.3934,21.4001,2700.0
2007-09-27 11:45:00,32.32,32.32,32.31,32.32,700.0,21.3934,21.3934,21.3868,21.3934,700.0
2007-09-27 11:50:00,32.32,32.35,32.32,32.35,3800.0,21.3934,21.4133,21.3934,21.4133,3800.0
2007-09-27 11:55:00,32.36,32.37,32.31,32.32,2600.0,21.4199,21.4265,21.3868,21.3934,2600.0
2007-09-27 12:00:00,32.33,32.36,32.32,32.36,7200.0,21.4001,21.4199,21.3934,21.4199,7200.0
2007-09-27 12:05:00,32.35,32.38,32.34,32.36,5500.0,21.4133,21.4332,21.4067,21.4199,5500.0
2007-09-27 12:10:00,32.36,32.39,32.36,32.38,4700.0,21.4199,21.4398,21.4199,21.4332,4700.0
2007-09-27 12:15:00,32.38,32.38,32.37,32.37,1400.0,21.4332,21.4332,21.4265,21.4265,1400.0
2007-09-27 12:20:00,32.37,32.38,32.35,32.37,1800.0,21.4265,21.4332,21.4133,21.4265,1800.0
2007-09-27 12:25:00,32.38,32.46,32.38,32.46,2500.0,21.4332,21.4861,21.4332,21.4861,2500.0
2007-09-27 12:30:00,32.46,32.49,32.43,32.46,2900.0,21.4861,21.506,21.4662,21.4861,2900.0
2007-09-27 12:35:00,32.45,32.47,32.44,32.45,1500.0,21.4795,21.4927,21.4729,21.4795,1500.0
2007-09-27 12:40:00,32.47,32.49,32.46,32.48,2000.0,21.4927,21.506,21.4861,21.4993,2000.0
2007-09-27 12:45:00,32.47,32.5,32.47,32.48,2300.0,21.4927,21.5126,21.4927,21.4993,2300.0
2007-09-27 12:50:00,32.47,32.47,32.42,32.44,4400.0,21.4927,21.4927,21.4596,21.4729,4400.0
2007-09-27 12:55:00,32.42,32.44,32.42,32.44,700.0,21.4596,21.4729,21.4596,21.4729,700.0
2007-09-27 13:00:00,32.43,32.51,32.41,32.5,3500.0,21.4662,21.5192,21.453,21.5126,3500.0
2007-09-27 13:05:00,32.51,32.56,32.49,32.56,3800.0,21.5192,21.5523,21.506,21.5523,3800.0
2007-09-27 13:10:00,32.54,32.57,32.54,32.56,2000.0,21.5391,21.5589,21.5391,21.5523,2000.0
2007-09-27 13:15:00,32.57,32.57,32.51,32.52,4700.0,21.5589,21.5589,21.5192,21.5258,4700.0
2007-09-27 13:20:00,32.51,32.52,32.49,32.52,2300.0,21.5192,21.5258,21.506,21.5258,2300.0
2007-09-27 13:25:00,32.53,32.53,32.49,32.49,3200.0,21.5324,21.5324,21.506,21.506,3200.0
2007-09-27 13:30:00,32.5,32.51,32.49,32.51,2500.0,21.5126,21.5192,21.506,21.5192,2500.0
2007-09-27 13:35:00,32.51,32.56,32.51,32.54,5100.0,21.5192,21.5523,21.5192,21.5391,5100.0
2007-09-27 13:40:00,32.52,32.56,32.51,32.55,4100.0,21.5258,21.5523,21.5192,21.5457,4100.0
2007-09-27 13:45:00,32.53,32.55,32.5,32.51,7100.0,21.5324,21.5457,21.5126,21.5192,7100.0
2007-09-27 13:50:00,32.5,32.5,32.48,32.48,6900.0,21.5126,21.5126,21.4993,21.4993,6900.0
2007-09-27 13:55:00,32.47,32.49,32.46,32.47,5000.0,21.4927,21.506,21.4861,21.4927,5000.0
2007-09-27 14:00:00,32.46,32.47,32.44,32.44,5700.0,21.4861,21.4927,21.4729,21.4729,5700.0
2007-09-27 14:05:00,32.45,32.47,32.41,32.43,8800.0,21.4795,21.4927,21.453,21.4662,8800.0
2007-09-27 14:10:00,32.43,32.43,32.33,32.35,14200.0,21.4662,21.4662,21.4001,21.4133,14200.0
2007-09-27 14:15:00,32.34,32.35,32.3,32.31,7200.0,21.4067,21.4133,21.3802,21.3868,7200.0
2007-09-27 14:20:00,32.32,32.39,32.31,32.37,16200.0,21.3934,21.4398,21.3868,21.4265,16200.0
2007-09-27 14:25:00,32.36,32.4,32.36,32.37,5900.0,21.4199,21.4464,21.4199,21.4265,5900.0
2007-09-27 14:30:00,32.37,32.42,32.36,32.36,8600.0,21.4265,21.4596,21.4199,21.4199,8600.0
2007-09-27 14:35:00,32.36,32.36,32.31,32.32,7000.0,21.4199,21.4199,21.3868,21.3934,7000.0
2007-09-27 14:40:00,32.32,32.35,32.31,32.34,3400.0,21.3934,21.4133,21.3868,21.4067,3400.0
2007-09-27 14:45:00,32.33,32.46,32.33,32.46,13200.0,21.4001,21.4861,21.4001,21.4861,13200.0
2007-09-27 14:50:00,32.46,32.54,32.46,32.52,16400.0,21.4861,21.5391,21.4861,21.5258,16400.0
2007-09-27 14:55:00,32.52,32.53,32.48,32.52,7100.0,21.5258,21.5324,21.4993,21.5258,7100.0
2007-09-27 15:00:00,32.53,32.56,32.52,32.53,5800.0,21.5324,21.5523,21.5258,21.5324,5800.0
2007-09-27 15:05:00,32.53,32.55,32.53,32.54,4800.0,21.5324,21.5457,21.5324,21.5391,4800.0
2007-09-27 15:10:00,32.55,32.56,32.54,32.56,3900.0,21.5457,21.5523,21.5391,21.5523,3900.0
2007-09-27 15:15:00,32.56,32.66,32.55,32.64,28700.0,21.5523,21.6185,21.5457,21.6053,28700.0
2007-09-27 15:20:00,32.64,32.75,32.58,32.68,26300.0,21.6053,21.6781,21.5655,21.6317,26300.0
2007-09-27 15:25:00,32.68,32.75,32.64,32.71,24800.0,21.6317,21.6781,21.6053,21.6516,24800.0
2007-09-27 15:30:00,32.69,32.76,32.68,32.71,24900.0,21.6383,21.6847,21.6317,21.6516,24900.0
2007-09-27 15:35:00,32.71,32.79,32.7,32.76,23000.0,21.6516,21.7045,21.645,21.6847,23000.0
2007-09-27 15:40:00,32.75,32.76,32.73,32.74,8400.0,21.6781,21.6847,21.6648,21.6714,8400.0
2007-09-27 15:45:00,32.73,32.77,32.68,32.75,28200.0,21.6648,21.6913,21.6317,21.6781,28200.0
2007-09-27 15:50:00,32.73,32.77,32.7,32.73,11900.0,21.6648,21.6913,21.645,21.6648,11900.0
2007-09-27 15:55:00,32.72,32.75,32.7,32.74,20500.0,21.6582,21.6781,21.645,21.6714,20500.0
2007-09-28 09:30:00,32.67,32.79,32.67,32.79,3600.0,21.6251,21.7045,21.6251,21.7045,3600.0
2007-09-28 09:35:00,32.76,32.78,32.73,32.78,1400.0,21.6847,21.6979,21.6648,21.6979,1400.0
2007-09-28 09:40:00,32.77,32.81,32.73,32.77,4300.0,21.6913,21.7178,21.6648,21.6913,4300.0
2007-09-28 09:45:00,32.78,32.89,32.78,32.86,15100.0,21.6979,21.7707,21.6979,21.7509,15100.0
2007-09-28 09:50:00,32.81,32.88,32.81,32.86,2300.0,21.7178,21.7641,21.7178,21.7509,2300.0
2007-09-28 09:55:00,32.84,32.86,32.83,32.86,4500.0,21.7376,21.7509,21.731,21.7509,4500.0
2007-09-28 10:00:00,32.85,32.88,32.85,32.86,4100.0,21.7443,21.7641,21.7443,21.7509,4100.0
2007-09-28 10:05:00,32.85,32.9,32.82,32.82,15800.0,21.7443,21.7774,21.7244,21.7244,15800.0
2007-09-28 10:10:00,32.82,32.82,32.75,32.76,4600.0,21.7244,21.7244,21.6781,21.6847,4600.0
2007-09-28 10:15:00,32.75,32.75,32.68,32.68,4600.0,21.6781,21.6781,21.6317,21.6317,4600.0
2007-09-28 10:20:00,32.68,32.73,32.68,32.73,3200.0,21.6317,21.6648,21.6317,21.6648,3200.0
2007-09-28 10:25:00,32.72,32.74,32.7,32.7,1700.0,21.6582,21.6714,21.645,21.645,1700.0
2007-09-28 10:30:00,32.7,32.71,32.65,32.7,27200.0,21.645,21.6516,21.6119,21.645,27200.0
2007-09-28 10:35:00,32.7,32.71,32.68,32.71,2000.0,21.645,21.6516,21.6317,21.6516,2000.0
2007-09-28 10:40:00,32.68,32.73,32.68,32.73,2500.0,21.6317,21.6648,21.6317,21.6648,2500.0
2007-09-28 10:45:00,32.72,32.72,32.68,32.69,2300.0,21.6582,21.6582,21.6317,21.6383,2300.0
2007-09-28 10:50:00,32.69,32.73,32.69,32.73,1900.0,21.6383,21.6648,21.6383,21.6648,1900.0
2007-09-28 10:55:00,32.74,32.79,32.74,32.79,3700.0,21.6714,21.7045,21.6714,21.7045,3700.0
2007-09-28 11:00:00,32.8,32.8,32.78,32.79,1400.0,21.7112,21.7112,21.6979,21.7045,1400.0
2007-09-28 11:05:00,32.8,32.83,32.8,32.83,3300.0,21.7112,21.731,21.7112,21.731,3300.0
2007-09-28 11:10:00,32.82,32.83,32.81,32.83,2800.0,21.7244,21.731,21.7178,21.731,2800.0
2007-09-28 11:15:00,32.84,32.87,32.83,32.87,4800.0,21.7376,21.7575,21.731,21.7575,4800.0
2007-09-28 11:20:00,32.88,32.91,32.87,32.9,5200.0,21.7641,21.784,21.7575,21.7774,5200.0
2007-09-28 11:25:00,32.91,32.91,32.88,32.88,2100.0,21.784,21.784,21.7641,21.7641,2100.0
2007-09-28 11:30:00,32.88,32.91,32.87,32.89,2800.0,21.7641,21.784,21.7575,21.7707,2800.0
2007-09-28 11:35:00,32.88,32.9,32.87,32.87,3800.0,21.7641,21.7774,21.7575,21.7575,3800.0
2007-09-28 11:40:00,32.89,32.9,32.87,32.89,4300.0,21.7707,21.7774,21.7575,21.7707,4300.0
2007-09-28 11:45:00,32.9,32.92,32.88,32.9,4300.0,21.7774,21.7906,21.7641,21.7774,4300.0
2007-09-28 11:50:00,32.89,32.91,32.87,32.89,7800.0,21.7707,21.784,21.7575,21.7707,7800.0
2007-09-28 11:55:00,32.89,32.89,32.88,32.88,1400.0,21.7707,21.7707,21.7641,21.7641,1400.0
2007-09-28 12:00:00,32.88,32.88,32.87,32.87,1800.0,21.7641,21.7641,21.7575,21.7575,1800.0
2007-09-28 12:05:00,32.87,32.88,32.86,32.86,2300.0,21.7575,21.7641,21.7509,21.7509,2300.0
2007-09-28 12:10:00,32.85,32.86,32.84,32.85,5700.0,21.7443,21.7509,21.7376,21.7443,5700.0
2007-09-28 12:15:00,32.86,32.86,32.83,32.85,2200.0,21.7509,21.7509,21.731,21.7443,2200.0
2007-09-28 12:20:00,32.83,32.87,32.83,32.84,6000.0,21.731,21.7575,21.731,21.7376,6000.0
2007-09-28 12:25:00,32.86,32.88,32.84,32.87,4400.0,21.7509,21.7641,21.7376,21.7575,4400.0
2007-09-28 12:30:00,32.88,32.94,32.88,32.93,5900.0,21.7641,21.8038,21.7641,21.7972,5900.0
2007-09-28 12:35:00,32.93,32.93,32.91,32.92,1900.0,21.7972,21.7972,21.784,21.7906,1900.0
2007-09-28 12:40:00,32.92,32.92,32.9,32.91,2000.0,21.7906,21.7906,21.7774,21.784,2000.0
2007-09-28 12:45:00,32.9,32.91,32.89,32.91,1600.0,21.7774,21.784,21.7707,21.784,1600.0
2007-09-28 12:50:00,32.9,32.9,32.89,32.89,1500.0,21.7774,21.7774,21.7707,21.7707,1500.0
2007-09-28 12:55:00,32.89,32.9,32.89,32.9,2500.0,21.7707,21.7774,21.7707,21.7774,2500.0
2007-09-28 13:00:00,32.89,32.89,32.86,32.86,2400.0,21.7707,21.7707,21.7509,21.7509,2400.0
2007-09-28 13:05:00,32.86,32.87,32.82,32.82,3800.0,21.7509,21.7575,21.7244,21.7244,3800.0
2007-09-28 13:10:00,32.83,32.83,32.81,32.82,2200.0,21.731,21.731,21.7178,21.7244,2200.0
2007-09-28 13:15:00,32.83,32.91,32.83,32.91,8100.0,21.731,21.784,21.731,21.784,8100.0
2007-09-28 13:20:00,32.9,32.9,32.81,32.85,12200.0,21.7774,21.7774,21.7178,21.7443,12200.0
2007-09-28 13:25:00,32.85,32.85,32.84,32.85,800.0,21.7443,21.7443,21.7376,21.7443,800.0
2007-09-28 13:30:00,32.84,32.85,32.84,32.84,1900.0,21.7376,21.7443,21.7376,21.7376,1900.0
2007-09-28 13:35:00,32.83,32.84,32.79,32.79,4400.0,21.731,21.7376,21.7045,21.7045,4400.0
2007-09-28 13:40:00,32.78,32.79,32.75,32.79,5000.0,21.6979,21.7045,21.6781,21.7045,5000.0
2007-09-28 13:45:00,32.76,32.79,32.76,32.78,2600.0,21.6847,21.7045,21.6847,21.6979,2600.0
2007-09-28 13:50:00,32.78,32.79,32.74,32.75,3000.0,21.6979,21.7045,21.6714,21.6781,3000.0
2007-09-28 13:55:00,32.75,32.76,32.74,32.74,1800.0,21.6781,21.6847,21.6714,21.6714,1800.0
2007-09-28 14:00:00,32.76,32.78,32.76,32.77,4800.0,21.6847,21.6979,21.6847,21.6913,4800.0
2007-09-28 14:05:00,32.76,32.77,32.75,32.76,1600.0,21.6847,21.6913,21.6781,21.6847,1600.0
2007-09-28 14:10:00,32.76,32.76,32.71,32.71,6100.0,21.6847,21.6847,21.6516,21.6516,6100.0
2007-09-28 14:15:00,32.72,32.72,32.7,32.72,4100.0,21.6582,21.6582,21.645,21.6582,4100.0
2007-09-28 14:20:00,32.72,32.74,32.71,32.74,3400.0,21.6582,21.6714,21.6516,21.6714,3400.0
2007-09-28 14:25:00,32.74,32.74,32.7,32.71,2700.0,21.6714,21.6714,21.645,21.6516,2700.0
2007-09-28 14:30:00,32.7,32.71,32.69,32.7,3400.0,21.645,21.6516,21.6383,21.645,3400.0
2007-09-28 14:35:00,32.69,32.73,32.69,32.73,3300.0,21.6383,21.6648,21.6383,21.6648,3300.0
2007-09-28 14:40:00,32.72,32.75,32.72,32.72,5500.0,21.6582,21.6781,21.6582,21.6582,5500.0
2007-09-28 14:45:00,32.72,32.72,32.68,32.68,5700.0,21.6582,21.6582,21.6317,21.6317,5700.0
2007-09-28 14:50:00,32.69,32.69,32.65,32.65,5300.0,21.6383,21.6383,21.6119,21.6119,5300.0
2007-09-28 14:55:00,32.64,32.64,32.58,32.59,6100.0,21.6053,21.6053,21.5655,21.5722,6100.0
2007-09-28 15:00:00,32.6,32.63,32.59,32.6,4700.0,21.5788,21.5986,21.5722,21.5788,4700.0
2007-09-28 15:05:00,32.62,32.62,32.58,32.58,3600.0,21.592,21.592,21.5655,21.5655,3600.0
2007-09-28 15:10:00,32.57,32.57,32.51,32.51,3800.0,21.5589,21.5589,21.5192,21.5192,3800.0
2007-09-28 15:15:00,32.51,32.52,32.44,32.45,7800.0,21.5192,21.5258,21.4729,21.4795,7800.0
2007-09-28 15:20:00,32.45,32.5,32.45,32.49,5300.0,21.4795,21.5126,21.4795,21.506,5300.0
2007-09-28 15:25:00,32.49,32.53,32.49,32.53,12000.0,21.506,21.5324,21.506,21.5324,12000.0
2007-09-28 15:30:00,32.52,32.6,32.52,32.59,7000.0,21.5258,21.5788,21.5258,21.5722,7000.0
2007-09-28 15:35:00,32.6,32.63,32.58,32.62,13000.0,21.5788,21.5986,21.5655,21.592,13000.0
2007-09-28 15:40:00,32.62,32.68,32.62,32.66,10400.0,21.592,21.6317,21.592,21.6185,10400.0
2007-09-28 15:45:00,32.68,32.73,32.67,32.68,12000.0,21.6317,21.6648,21.6251,21.6317,12000.0
2007-09-28 15:50:00,32.68,32.73,32.67,32.69,13400.0,21.6317,21.6648,21.6251,21.6383,13400.0
2007-09-28 15:55:00,32.69,32.7,32.63,32.64,21600.0,21.6383,21.645,21.5986,21.6053,21600.0
2007-10-01 09:30:00,32.67,32.7,32.61,32.67,7600.0,21.6251,21.645,21.5854,21.6251,7600.0
2007-10-01 09:35:00,32.66,32.89,32.66,32.88,12400.0,21.6185,21.7707,21.6185,21.7641,12400.0
2007-10-01 09:40:00,32.86,32.95,32.86,32.9,9700.0,21.7509,21.8104,21.7509,21.7774,9700.0
2007-10-01 09:45:00,32.9,32.92,32.85,32.89,11100.0,21.7774,21.7906,21.7443,21.7707,11100.0
2007-10-01 09:50:00,32.89,32.89,32.85,32.85,7200.0,21.7707,21.7707,21.7443,21.7443,7200.0
2007-10-01 09:55:00,32.85,32.89,32.84,32.84,5000.0,21.7443,21.7707,21.7376,21.7376,5000.0
2007-10-01 10:00:00,32.84,32.84,32.78,32.82,16400.0,21.7376,21.7376,21.6979,21.7244,16400.0
2007-10-01 10:05:00,32.83,32.95,32.83,32.91,5000.0,21.731,21.8104,21.731,21.784,5000.0
2007-10-01 10:10:00,32.94,32.95,32.9,32.94,13400.0,21.8038,21.8104,21.7774,21.8038,13400.0
2007-10-01 10:15:00,32.93,32.93,32.9,32.9,3900.0,21.7972,21.7972,21.7774,21.7774,3900.0
2007-10-01 10:20:00,32.91,32.94,32.9,32.94,6800.0,21.784,21.8038,21.7774,21.8038,6800.0
2007-10-01 10:25:00,32.93,32.94,32.9,32.91,5800.0,21.7972,21.8038,21.7774,21.784,5800.0
2007-10-01 10:30:00,32.91,32.92,32.88,32.88,5500.0,21.784,21.7906,21.7641,21.7641,5500.0
2007-10-01 10:35:00,32.89,32.9,32.87,32.89,11300.0,21.7707,21.7774,21.7575,21.7707,11300.0
2007-10-01 10:40:00,32.89,32.89,32.86,32.87,6200.0,21.7707,21.7707,21.7509,21.7575,6200.0
2007-10-01 10:45:00,32.88,32.92,32.88,32.91,6200.0,21.7641,21.7906,21.7641,21.784,6200.0
2007-10-01 10:50:00,32.93,32.93,32.9,32.91,3700.0,21.7972,21.7972,21.7774,21.784,3700.0
2007-10-01 10:55:00,32.91,32.92,32.9,32.91,2000.0,21.784,21.7906,21.7774,21.784,2000.0
2007-10-01 11:00:00,32.91,32.93,32.91,32.93,40900.0,21.784,21.7972,21.784,21.7972,40900.0
2007-10-01 11:05:00,32.93,32.94,32.92,32.93,5800.0,21.7972,21.8038,21.7906,21.7972,5800.0
2007-10-01 11:10:00,32.93,32.97,32.93,32.97,25800.0,21.7972,21.8237,21.7972,21.8237,25800.0
2007-10-01 11:15:00,32.98,32.98,32.96,32.96,4700.0,21.8303,21.8303,21.8171,21.8171,4700.0
2007-10-01 11:20:00,32.96,32.98,32.96,32.96,1200.0,21.8171,21.8303,21.8171,21.8171,1200.0
2007-10-01 11:25:00,32.97,32.97,32.89,32.9,7900.0,21.8237,21.8237,21.7707,21.7774,7900.0
2007-10-01 11:30:00,32.91,32.98,32.91,32.95,3200.0,21.784,21.8303,21.784,21.8104,3200.0
2007-10-01 11:35:00,32.94,32.94,32.91,32.93,2500.0,21.8038,21.8038,21.784,21.7972,2500.0
2007-10-01 11:40:00,32.93,32.93,32.91,32.92,2300.0,21.7972,21.7972,21.784,21.7906,2300.0
2007-10-01 11:45:00,32.94,33.0,32.94,33.0,9400.0,21.8038,21.8435,21.8038,21.8435,9400.0
2007-10-01 11:50:00,33.0,33.13,33.0,33.11,14100.0,21.8435,21.9296,21.8435,21.9164,14100.0
2007-10-01 11:55:00,33.12,33.16,33.12,33.16,8700.0,21.923,21.9495,21.923,21.9495,8700.0
2007-10-01 12:00:00,33.17,33.23,33.17,33.22,7300.0,21.9561,21.9958,21.9561,21.9892,7300.0
2007-10-01 12:05:00,33.23,33.27,33.23,33.26,7900.0,21.9958,22.0223,21.9958,22.0156,7900.0
2007-10-01 12:10:00,33.26,33.32,33.26,33.27,13000.0,22.0156,22.0554,22.0156,22.0223,13000.0
2007-10-01 12:15:00,33.27,33.32,33.25,33.3,9100.0,22.0223,22.0554,22.009,22.0421,9100.0
2007-10-01 12:20:00,33.31,33.34,33.31,33.34,11800.0,22.0487,22.0686,22.0487,22.0686,11800.0
2007-10-01 12:25:00,33.35,33.36,33.31,33.36,6500.0,22.0752,22.0818,22.0487,22.0818,6500.0
2007-10-01 12:30:00,33.36,33.42,33.36,33.39,106200.0,22.0818,22.1216,22.0818,22.1017,106200.0
2007-10-01 12:35:00,33.39,33.39,33.36,33.36,6000.0,22.1017,22.1017,22.0818,22.0818,6000.0
2007-10-01 12:40:00,33.36,33.36,33.33,33.33,3400.0,22.0818,22.0818,22.062,22.062,3400.0
2007-10-01 12:45:00,33.32,33.33,33.32,33.32,1400.0,22.0554,22.062,22.0554,22.0554,1400.0
2007-10-01 12:50:00,33.32,33.33,33.31,33.31,5100.0,22.0554,22.062,22.0487,22.0487,5100.0
2007-10-01 12:55:00,33.29,33.33,33.29,33.31,7700.0,22.0355,22.062,22.0355,22.0487,7700.0
2007-10-01 13:00:00,33.31,33.33,33.31,33.31,2200.0,22.0487,22.062,22.0487,22.0487,2200.0
2007-10-01 13:05:00,33.31,33.33,33.3,33.32,6000.0,22.0487,22.062,22.0421,22.0554,6000.0
2007-10-01 13:10:00,33.31,33.33,33.3,33.32,7700.0,22.0487,22.062,22.0421,22.0554,7700.0
2007-10-01 13:15:00,33.32,33.35,33.32,33.34,9500.0,22.0554,22.0752,22.0554,22.0686,9500.0
2007-10-01 13:20:00,33.35,33.35,33.27,33.27,12300.0,22.0752,22.0752,22.0223,22.0223,12300.0
2007-10-01 13:25:00,33.27,33.31,33.26,33.28,9500.0,22.0223,22.0487,22.0156,22.0289,9500.0
2007-10-01 13:30:00,33.29,33.31,33.28,33.29,7000.0,22.0355,22.0487,22.0289,22.0355,7000.0
2007-10-01 13:35:00,33.29,33.32,33.29,33.3,10800.0,22.0355,22.0554,22.0355,22.0421,10800.0
2007-10-01 13:40:00,33.31,33.31,33.22,33.23,17900.0,22.0487,22.0487,21.9892,21.9958,17900.0
2007-10-01 13:45:00,33.23,33.23,33.14,33.16,15600.0,21.9958,21.9958,21.9362,21.9495,15600.0
2007-10-01 13:50:00,33.16,33.19,33.16,33.19,8200.0,21.9495,21.9693,21.9495,21.9693,8200.0
2007-10-01 13:55:00,33.19,33.27,33.19,33.27,8000.0,21.9693,22.0223,21.9693,22.0223,8000.0
2007-10-01 14:00:00,33.29,33.44,33.29,33.44,13700.0,22.0355,22.1348,22.0355,22.1348,13700.0
2007-10-01 14:05:00,33.44,33.48,33.43,33.48,11200.0,22.1348,22.1613,22.1282,22.1613,11200.0
2007-10-01 14:10:00,33.48,33.53,33.48,33.53,12700.0,22.1613,22.1944,22.1613,22.1944,12700.0
2007-10-01 14:15:00,33.54,33.57,33.52,33.55,9400.0,22.201,22.2208,22.1877,22.2076,9400.0
2007-10-01 14:20:00,33.57,33.58,33.52,33.53,23100.0,22.2208,22.2275,22.1877,22.1944,23100.0
2007-10-01 14:25:00,33.52,33.56,33.52,33.54,4900.0,22.1877,22.2142,22.1877,22.201,4900.0
2007-10-01 14:30:00,33.55,33.57,33.55,33.56,4400.0,22.2076,22.2208,22.2076,22.2142,4400.0
2007-10-01 14:35:00,33.56,33.57,33.54,33.54,10900.0,22.2142,22.2208,22.201,22.201,10900.0
2007-10-01 14:40:00,33.55,33.6,33.54,33.59,6300.0,22.2076,22.2407,22.201,22.2341,6300.0
2007-10-01 14:45:00,33.58,33.58,33.53,33.54,9300.0,22.2275,22.2275,22.1944,22.201,9300.0
2007-10-01 14:50:00,33.53,33.57,33.53,33.56,6300.0,22.1944,22.2208,22.1944,22.2142,6300.0
2007-10-01 14:55:00,33.56,33.56,33.55,33.56,6900.0,22.2142,22.2142,22.2076,22.2142,6900.0
2007-10-01 15:00:00,33.56,33.59,33.55,33.58,8800.0,22.2142,22.2341,22.2076,22.2275,8800.0
2007-10-01 15:05:00,33.58,33.58,33.55,33.57,9700.0,22.2275,22.2275,22.2076,22.2208,9700.0
2007-10-01 15:10:00,33.58,33.59,33.5,33.56,17400.0,22.2275,22.2341,22.1745,22.2142,17400.0
2007-10-01 15:15:00,33.57,33.6,33.57,33.58,10000.0,22.2208,22.2407,22.2208,22.2275,10000.0
2007-10-01 15:20:00,33.59,33.62,33.58,33.6,10300.0,22.2341,22.2539,22.2275,22.2407,10300.0
2007-10-01 15:25:00,33.59,33.6,33.58,33.58,6100.0,22.2341,22.2407,22.2275,22.2275,6100.0
2007-10-01 15:30:00,33.58,33.61,33.5,33.54,21000.0,22.2275,22.2473,22.1745,22.201,21000.0
2007-10-01 15:35:00,33.54,33.54,33.5,33.52,20300.0,22.201,22.201,22.1745,22.1877,20300.0
2007-10-01 15:40:00,33.52,33.54,33.47,33.49,60000.0,22.1877,22.201,22.1547,22.1679,60000.0
2007-10-01 15:45:00,33.49,33.59,33.46,33.57,30400.0,22.1679,22.2341,22.148,22.2208,30400.0
2007-10-01 15:50:00,33.56,33.56,33.48,33.48,13300.0,22.2142,22.2142,22.1613,22.1613,13300.0
2007-10-01 15:55:00,33.48,33.58,33.48,33.52,24400.0,22.1613,22.2275,22.1613,22.1877,24400.0
2007-10-02 09:30:00,33.38,33.42,33.17,33.25,13200.0,22.0951,22.1216,21.9561,22.009,13200.0
2007-10-02 09:35:00,33.18,33.42,33.11,33.28,17000.0,21.9627,22.1216,21.9164,22.0289,17000.0
2007-10-02 09:40:00,33.28,33.3,33.21,33.3,5500.0,22.0289,22.0421,21.9826,22.0421,5500.0
2007-10-02 09:45:00,33.3,33.3,33.18,33.18,5600.0,22.0421,22.0421,21.9627,21.9627,5600.0
2007-10-02 09:50:00,33.2,33.32,33.19,33.28,6400.0,21.9759,22.0554,21.9693,22.0289,6400.0
2007-10-02 09:55:00,33.28,33.28,33.15,33.19,7600.0,22.0289,22.0289,21.9428,21.9693,7600.0
2007-10-02 10:00:00,33.19,33.29,33.14,33.29,87200.0,21.9693,22.0355,21.9362,22.0355,87200.0
2007-10-02 10:05:00,33.28,33.34,33.28,33.34,5600.0,22.0289,22.0686,22.0289,22.0686,5600.0
2007-10-02 10:10:00,33.35,33.58,33.35,33.45,65700.0,22.0752,22.2275,22.0752,22.1414,65700.0
2007-10-02 10:15:00,33.45,33.46,33.4,33.4,39000.0,22.1414,22.148,22.1083,22.1083,39000.0
2007-10-02 10:20:00,33.4,33.41,33.4,33.41,10000.0,22.1083,22.1149,22.1083,22.1149,10000.0
2007-10-02 10:25:00,33.4,33.42,33.4,33.41,6600.0,22.1083,22.1216,22.1083,22.1149,6600.0
2007-10-02 10:30:00,33.4,33.42,33.4,33.4,20700.0,22.1083,22.1216,22.1083,22.1083,20700.0
2007-10-02 10:35:00,33.41,33.43,33.4,33.41,16100.0,22.1149,22.1282,22.1083,22.1149,16100.0
2007-10-02 10:40:00,33.42,33.42,33.4,33.42,10200.0,22.1216,22.1216,22.1083,22.1216,10200.0
2007-10-02 10:45:00,33.4,33.42,33.4,33.4,5700.0,22.1083,22.1216,22.1083,22.1083,5700.0
2007-10-02 10:50:00,33.4,33.41,33.4,33.4,11500.0,22.1083,22.1149,22.1083,22.1083,11500.0
2007-10-02 10:55:00,33.4,33.43,33.4,33.4,14000.0,22.1083,22.1282,22.1083,22.1083,14000.0
2007-10-02 11:00:00,33.41,33.41,33.4,33.41,5200.0,22.1149,22.1149,22.1083,22.1149,5200.0
2007-10-02 11:05:00,33.4,33.41,33.4,33.4,7900.0,22.1083,22.1149,22.1083,22.1083,7900.0
2007-10-02 11:10:00,33.4,33.44,33.4,33.4,10800.0,22.1083,22.1348,22.1083,22.1083,10800.0
2007-10-02 11:15:00,33.4,33.43,33.4,33.42,2500.0,22.1083,22.1282,22.1083,22.1216,2500.0
2007-10-02 11:20:00,33.42,33.5,33.41,33.5,9100.0,22.1216,22.1745,22.1149,22.1745,9100.0
2007-10-02 11:25:00,33.5,33.55,33.5,33.54,5900.0,22.1745,22.2076,22.1745,22.201,5900.0
2007-10-02 11:30:00,33.53,33.55,33.51,33.54,4200.0,22.1944,22.2076,22.1811,22.201,4200.0
2007-10-02 11:35:00,33.54,33.55,33.53,33.53,3100.0,22.201,22.2076,22.1944,22.1944,3100.0
2007-10-02 11:40:00,33.53,33.58,33.52,33.55,7900.0,22.1944,22.2275,22.1877,22.2076,7900.0
2007-10-02 11:45:00,33.54,33.54,33.46,33.46,7500.0,22.201,22.201,22.148,22.148,7500.0
2007-10-02 11:50:00,33.46,33.5,33.46,33.47,2400.0,22.148,22.1745,22.148,22.1547,2400.0
2007-10-02 11:55:00,33.46,33.5,33.45,33.46,2500.0,22.148,22.1745,22.1414,22.148,2500.0
2007-10-02 12:00:00,33.46,33.47,33.42,33.42,2900.0,22.148,22.1547,22.1216,22.1216,2900.0
2007-10-02 12:05:00,33.42,33.42,33.4,33.41,2800.0,22.1216,22.1216,22.1083,22.1149,2800.0
2007-10-02 12:10:00,33.41,33.43,33.4,33.4,9100.0,22.1149,22.1282,22.1083,22.1083,9100.0
2007-10-02 12:15:00,33.41,33.43,33.4,33.42,6300.0,22.1149,22.1282,22.1083,22.1216,6300.0
2007-10-02 12:20:00,33.42,33.42,33.4,33.4,2200.0,22.1216,22.1216,22.1083,22.1083,2200.0
2007-10-02 12:25:00,33.4,33.41,33.4,33.4,10000.0,22.1083,22.1149,22.1083,22.1083,10000.0
2007-10-02 12:30:00,33.4,33.41,33.4,33.4,6500.0,22.1083,22.1149,22.1083,22.1083,6500.0
2007-10-02 12:35:00,33.41,33.41,33.4,33.4,3600.0,22.1149,22.1149,22.1083,22.1083,3600.0
2007-10-02 12:40:00,33.4,33.41,33.4,33.4,16100.0,22.1083,22.1149,22.1083,22.1083,16100.0
2007-10-02 12:45:00,33.41,33.42,33.4,33.42,3200.0,22.1149,22.1216,22.1083,22.1216,3200.0
2007-10-02 12:50:00,33.42,33.46,33.41,33.42,4700.0,22.1216,22.148,22.1149,22.1216,4700.0
2007-10-02 12:55:00,33.43,33.45,33.43,33.44,2300.0,22.1282,22.1414,22.1282,22.1348,2300.0
2007-10-02 13:00:00,33.44,33.5,33.44,33.5,3900.0,22.1348,22.1745,22.1348,22.1745,3900.0
2007-10-02 13:05:00,33.51,33.52,33.49,33.5,5200.0,22.1811,22.1877,22.1679,22.1745,5200.0
2007-10-02 13:10:00,33.49,33.5,33.48,33.48,4000.0,22.1679,22.1745,22.1613,22.1613,4000.0
2007-10-02 13:15:00,33.49,33.49,33.43,33.43,3400.0,22.1679,22.1679,22.1282,22.1282,3400.0
2007-10-02 13:20:00,33.43,33.51,33.43,33.47,13700.0,22.1282,22.1811,22.1282,22.1547,13700.0
2007-10-02 13:25:00,33.46,33.47,33.41,33.41,2800.0,22.148,22.1547,22.1149,22.1149,2800.0
2007-10-02 13:30:00,33.42,33.43,33.39,33.4,16100.0,22.1216,22.1282,22.1017,22.1083,16100.0
2007-10-02 13:35:00,33.39,33.39,33.33,33.34,5100.0,22.1017,22.1017,22.062,22.0686,5100.0
2007-10-02 13:40:00,33.35,33.37,33.32,33.34,4200.0,22.0752,22.0885,22.0554,22.0686,4200.0
2007-10-02 13:45:00,33.35,33.35,33.33,33.34,2500.0,22.0752,22.0752,22.062,22.0686,2500.0
2007-10-02 13:50:00,33.35,33.45,33.35,33.45,5500.0,22.0752,22.1414,22.0752,22.1414,5500.0
2007-10-02 13:55:00,33.44,33.45,33.41,33.41,1500.0,22.1348,22.1414,22.1149,22.1149,1500.0
2007-10-02 14:00:00,33.42,33.44,33.36,33.36,6100.0,22.1216,22.1348,22.0818,22.0818,6100.0
2007-10-02 14:05:00,33.37,33.39,33.37,33.37,2600.0,22.0885,22.1017,22.0885,22.0885,2600.0
2007-10-02 14:10:00,33.38,33.39,33.37,33.39,2900.0,22.0951,22.1017,22.0885,22.1017,2900.0
2007-10-02 14:15:00,33.39,33.4,33.38,33.39,3200.0,22.1017,22.1083,22.0951,22.1017,3200.0
2007-10-02 14:20:00,33.39,33.39,33.35,33.36,4800.0,22.1017,22.1017,22.0752,22.0818,4800.0
2007-10-02 14:25:00,33.36,33.4,33.35,33.4,8600.0,22.0818,22.1083,22.0752,22.1083,8600.0
2007-10-02 14:30:00,33.39,33.42,33.38,33.38,8000.0,22.1017,22.1216,22.0951,22.0951,8000.0
2007-10-02 14:35:00,33.38,33.38,33.34,33.35,3600.0,22.0951,22.0951,22.0686,22.0752,3600.0
2007-10-02 14:40:00,33.36,33.36,33.33,33.34,5500.0,22.0818,22.0818,22.062,22.0686,5500.0
2007-10-02 14:45:00,33.33,33.35,33.33,33.35,11300.0,22.062,22.0752,22.062,22.0752,11300.0
2007-10-02 14:50:00,33.35,33.42,33.34,33.38,18800.0,22.0752,22.1216,22.0686,22.0951,18800.0
2007-10-02 14:55:00,33.37,33.39,33.35,33.38,10800.0,22.0885,22.1017,22.0752,22.0951,10800.0
2007-10-02 15:00:00,33.37,33.37,33.3,33.36,13000.0,22.0885,22.0885,22.0421,22.0818,13000.0
2007-10-02 15:05:00,33.36,33.39,33.31,33.39,9100.0,22.0818,22.1017,22.0487,22.1017,9100.0
2007-10-02 15:10:00,33.37,33.38,33.32,33.32,3300.0,22.0885,22.0951,22.0554,22.0554,3300.0
2007-10-02 15:15:00,33.32,33.36,33.3,33.35,14600.0,22.0554,22.0818,22.0421,22.0752,14600.0
2007-10-02 15:20:00,33.34,33.36,33.33,33.34,7000.0,22.0686,22.0818,22.062,22.0686,7000.0
2007-10-02 15:25:00,33.34,33.42,33.34,33.37,9200.0,22.0686,22.1216,22.0686,22.0885,9200.0
2007-10-02 15:30:00,33.38,33.41,33.38,33.41,5600.0,22.0951,22.1149,22.0951,22.1149,5600.0
2007-10-02 15:35:00,33.41,33.43,33.4,33.4,15800.0,22.1149,22.1282,22.1083,22.1083,15800.0
2007-10-02 15:40:00,33.4,33.4,33.37,33.38,14700.0,22.1083,22.1083,22.0885,22.0951,14700.0
2007-10-02 15:45:00,33.38,33.43,33.37,33.39,15500.0,22.0951,22.1282,22.0885,22.1017,15500.0
2007-10-02 15:50:00,33.39,33.39,33.34,33.35,13700.0,22.1017,22.1017,22.0686,22.0752,13700.0
2007-10-02 15:55:00,33.36,33.43,33.36,33.38,49000.0,22.0818,22.1282,22.0818,22.0951,49000.0
2007-10-03 09:30:00,33.27,33.4,33.27,33.33,2400.0,22.0223,22.1083,22.0223,22.062,2400.0
2007-10-03 09:35:00,33.38,33.46,33.35,33.39,2600.0,22.0951,22.148,22.0752,22.1017,2600.0
2007-10-03 09:40:00,33.38,33.38,33.27,33.27,18100.0,22.0951,22.0951,22.0223,22.0223,18100.0
2007-10-03 09:45:00,33.3,33.35,33.27,33.35,5900.0,22.0421,22.0752,22.0223,22.0752,5900.0
2007-10-03 09:50:00,33.33,33.33,33.3,33.32,4800.0,22.062,22.062,22.0421,22.0554,4800.0
2007-10-03 09:55:00,33.32,33.35,33.27,33.27,6500.0,22.0554,22.0752,22.0223,22.0223,6500.0
2007-10-03 10:00:00,33.3,33.41,33.27,33.35,7200.0,22.0421,22.1149,22.0223,22.0752,7200.0
2007-10-03 10:05:00,33.35,33.36,33.27,33.35,10500.0,22.0752,22.0818,22.0223,22.0752,10500.0
2007-10-03 10:10:00,33.36,33.37,33.29,33.31,7300.0,22.0818,22.0885,22.0355,22.0487,7300.0
2007-10-03 10:15:00,33.31,33.31,33.25,33.27,3700.0,22.0487,22.0487,22.009,22.0223,3700.0
2007-10-03 10:20:00,33.28,33.44,33.28,33.39,47900.0,22.0289,22.1348,22.0289,22.1017,47900.0
2007-10-03 10:25:00,33.4,33.43,33.37,33.39,3300.0,22.1083,22.1282,22.0885,22.1017,3300.0
2007-10-03 10:30:00,33.39,33.41,33.35,33.38,14300.0,22.1017,22.1149,22.0752,22.0951,14300.0
2007-10-03 10:35:00,33.41,33.41,33.32,33.32,2800.0,22.1149,22.1149,22.0554,22.0554,2800.0
2007-10-03 10:40:00,33.32,33.32,33.29,33.29,1900.0,22.0554,22.0554,22.0355,22.0355,1900.0
2007-10-03 10:45:00,33.29,33.31,33.29,33.3,2900.0,22.0355,22.0487,22.0355,22.0421,2900.0
2007-10-03 10:50:00,33.32,33.38,33.32,33.37,4100.0,22.0554,22.0951,22.0554,22.0885,4100.0
2007-10-03 10:55:00,33.38,33.4,33.37,33.39,1500.0,22.0951,22.1083,22.0885,22.1017,1500.0
2007-10-03 11:00:00,33.39,33.39,33.34,33.35,20300.0,22.1017,22.1017,22.0686,22.0752,20300.0
2007-10-03 11:05:00,33.35,33.36,33.34,33.36,6900.0,22.0752,22.0818,22.0686,22.0818,6900.0
2007-10-03 11:10:00,33.36,33.36,33.35,33.35,1800.0,22.0818,22.0818,22.0752,22.0752,1800.0
2007-10-03 11:15:00,33.36,33.36,33.34,33.36,7700.0,22.0818,22.0818,22.0686,22.0818,7700.0
2007-10-03 11:20:00,33.35,33.37,33.32,33.32,3700.0,22.0752,22.0885,22.0554,22.0554,3700.0
2007-10-03 11:25:00,33.32,33.35,33.31,33.33,2000.0,22.0554,22.0752,22.0487,22.062,2000.0
2007-10-03 11:30:00,33.32,33.33,33.3,33.33,1800.0,22.0554,22.062,22.0421,22.062,1800.0
2007-10-03 11:35:00,33.32,33.32,33.28,33.3,3300.0,22.0554,22.0554,22.0289,22.0421,3300.0
2007-10-03 11:40:00,33.3,33.32,33.27,33.28,7100.0,22.0421,22.0554,22.0223,22.0289,7100.0
2007-10-03 11:45:00,33.28,33.28,33.27,33.27,2500.0,22.0289,22.0289,22.0223,22.0223,2500.0
2007-10-03 11:50:00,33.28,33.3,33.28,33.3,1500.0,22.0289,22.0421,22.0289,22.0421,1500.0
2007-10-03 11:55:00,33.31,33.32,33.3,33.3,1200.0,22.0487,22.0554,22.0421,22.0421,1200.0
2007-10-03 12:00:00,33.3,33.31,33.28,33.3,8400.0,22.0421,22.0487,22.0289,22.0421,8400.0
2007-10-03 12:05:00,33.3,33.35,33.3,33.35,8000.0,22.0421,22.0752,22.0421,22.0752,8000.0
2007-10-03 12:10:00,33.35,33.37,33.33,33.35,5400.0,22.0752,22.0885,22.062,22.0752,5400.0
2007-10-03 12:15:00,33.33,33.33,33.3,33.3,31100.0,22.062,22.062,22.0421,22.0421,31100.0
2007-10-03 12:20:00,33.31,33.35,33.28,33.29,11200.0,22.0487,22.0752,22.0289,22.0355,11200.0
2007-10-03 12:25:00,33.29,33.3,33.28,33.28,2000.0,22.0355,22.0421,22.0289,22.0289,2000.0
2007-10-03 12:30:00,33.28,33.29,33.28,33.29,1100.0,22.0289,22.0355,22.0289,22.0355,1100.0
2007-10-03 12:35:00,33.29,33.32,33.28,33.32,36800.0,22.0355,22.0554,22.0289,22.0554,36800.0
2007-10-03 12:40:00,33.3,33.35,33.3,33.34,14800.0,22.0421,22.0752,22.0421,22.0686,14800.0
2007-10-03 12:45:00,33.34,33.35,33.26,33.31,13100.0,22.0686,22.0752,22.0156,22.0487,13100.0
2007-10-03 12:50:00,33.3,33.33,33.29,33.33,2900.0,22.0421,22.062,22.0355,22.062,2900.0
2007-10-03 12:55:00,33.32,33.33,33.31,33.32,1500.0,22.0554,22.062,22.0487,22.0554,1500.0
2007-10-03 13:00:00,33.33,33.33,33.28,33.28,5600.0,22.062,22.062,22.0289,22.0289,5600.0
2007-10-03 13:05:00,33.27,33.28,33.25,33.25,13100.0,22.0223,22.0289,22.009,22.009,13100.0
2007-10-03 13:10:00,33.24,33.32,33.23,33.29,13500.0,22.0024,22.0554,21.9958,22.0355,13500.0
2007-10-03 13:15:00,33.28,33.29,33.27,33.28,1700.0,22.0289,22.0355,22.0223,22.0289,1700.0
2007-10-03 13:20:00,33.29,33.3,33.26,33.3,3800.0,22.0355,22.0421,22.0156,22.0421,3800.0
2007-10-03 13:25:00,33.31,33.32,33.3,33.32,2000.0,22.0487,22.0554,22.0421,22.0554,2000.0
2007-10-03 13:30:00,33.32,33.34,33.32,33.32,9700.0,22.0554,22.0686,22.0554,22.0554,9700.0
2007-10-03 13:35:00,33.32,33.33,33.29,33.3,5600.0,22.0554,22.062,22.0355,22.0421,5600.0
2007-10-03 13:40:00,33.29,33.3,33.27,33.28,3100.0,22.0355,22.0421,22.0223,22.0289,3100.0
2007-10-03 13:45:00,33.27,33.3,33.27,33.3,2300.0,22.0223,22.0421,22.0223,22.0421,2300.0
2007-10-03 13:50:00,33.3,33.3,33.27,33.28,2500.0,22.0421,22.0421,22.0223,22.0289,2500.0
2007-10-03 13:55:00,33.28,33.28,33.26,33.28,3800.0,22.0289,22.0289,22.0156,22.0289,3800.0
2007-10-03 14:00:00,33.26,33.27,33.24,33.24,4800.0,22.0156,22.0223,22.0024,22.0024,4800.0
2007-10-03 14:05:00,33.24,33.25,33.22,33.25,11500.0,22.0024,22.009,21.9892,22.009,11500.0
2007-10-03 14:10:00,33.24,33.31,33.24,33.31,14700.0,22.0024,22.0487,22.0024,22.0487,14700.0
2007-10-03 14:15:00,33.31,33.31,33.3,33.3,2100.0,22.0487,22.0487,22.0421,22.0421,2100.0
2007-10-03 14:20:00,33.3,33.31,33.29,33.29,20400.0,22.0421,22.0487,22.0355,22.0355,20400.0
2007-10-03 14:25:00,33.29,33.29,33.2,33.22,13200.0,22.0355,22.0355,21.9759,21.9892,13200.0
2007-10-03 14:30:00,33.23,33.29,33.23,33.27,29000.0,21.9958,22.0355,21.9958,22.0223,29000.0
2007-10-03 14:35:00,33.27,33.29,33.26,33.29,14700.0,22.0223,22.0355,22.0156,22.0355,14700.0
2007-10-03 14:40:00,33.29,33.3,33.28,33.3,3300.0,22.0355,22.0421,22.0289,22.0421,3300.0
2007-10-03 14:45:00,33.29,33.29,33.28,33.29,4300.0,22.0355,22.0355,22.0289,22.0355,4300.0
2007-10-03 14:50:00,33.28,33.29,33.27,33.27,7400.0,22.0289,22.0355,22.0223,22.0223,7400.0
2007-10-03 14:55:00,33.28,33.3,33.26,33.3,8900.0,22.0289,22.0421,22.0156,22.0421,8900.0
2007-10-03 15:00:00,33.28,33.28,33.26,33.28,5600.0,22.0289,22.0289,22.0156,22.0289,5600.0
2007-10-03 15:05:00,33.28,33.35,33.28,33.35,5800.0,22.0289,22.0752,22.0289,22.0752,5800.0
2007-10-03 15:10:00,33.36,33.36,33.35,33.36,4800.0,22.0818,22.0818,22.0752,22.0818,4800.0
2007-10-03 15:15:00,33.35,33.39,33.35,33.38,10100.0,22.0752,22.1017,22.0752,22.0951,10100.0
2007-10-03 15:20:00,33.38,33.38,33.31,33.32,18000.0,22.0951,22.0951,22.0487,22.0554,18000.0
2007-10-03 15:25:00,33.32,33.33,33.28,33.31,7000.0,22.0554,22.062,22.0289,22.0487,7000.0
2007-10-03 15:30:00,33.31,33.31,33.21,33.23,18500.0,22.0487,22.0487,21.9826,21.9958,18500.0
2007-10-03 15:35:00,33.24,33.28,33.22,33.24,7300.0,22.0024,22.0289,21.9892,22.0024,7300.0
2007-10-03 15:40:00,33.23,33.26,33.23,33.25,13700.0,21.9958,22.0156,21.9958,22.009,13700.0
2007-10-03 15:45:00,33.26,33.33,33.26,33.33,11300.0,22.0156,22.062,22.0156,22.062,11300.0
2007-10-03 15:50:00,33.32,33.34,33.27,33.29,18600.0,22.0554,22.0686,22.0223,22.0355,18600.0
2007-10-03 15:55:00,33.27,33.31,33.26,33.3,20000.0,22.0223,22.0487,22.0156,22.0421,20000.0
2007-10-04 09:30:00,33.47,33.59,33.47,33.59,9800.0,22.1547,22.2341,22.1547,22.2341,9800.0
2007-10-04 09:35:00,33.5,33.58,33.5,33.58,1000.0,22.1745,22.2275,22.1745,22.2275,1000.0
2007-10-04 09:40:00,33.5,33.54,33.46,33.46,1200.0,22.1745,22.201,22.148,22.148,1200.0
2007-10-04 09:45:00,33.44,33.44,33.29,33.33,6200.0,22.1348,22.1348,22.0355,22.062,6200.0
2007-10-04 09:50:00,33.34,33.43,33.32,33.41,9000.0,22.0686,22.1282,22.0554,22.1149,9000.0
2007-10-04 09:55:00,33.41,33.45,33.4,33.44,4700.0,22.1149,22.1414,22.1083,22.1348,4700.0
2007-10-04 10:00:00,33.44,33.45,33.4,33.43,11500.0,22.1348,22.1414,22.1083,22.1282,11500.0
2007-10-04 10:05:00,33.44,33.45,33.41,33.41,4800.0,22.1348,22.1414,22.1149,22.1149,4800.0
2007-10-04 10:10:00,33.45,33.45,33.32,33.41,9000.0,22.1414,22.1414,22.0554,22.1149,9000.0
2007-10-04 10:15:00,33.41,33.45,33.41,33.42,5300.0,22.1149,22.1414,22.1149,22.1216,5300.0
2007-10-04 10:20:00,33.42,33.43,33.39,33.43,2500.0,22.1216,22.1282,22.1017,22.1282,2500.0
2007-10-04 10:25:00,33.43,33.43,33.39,33.41,5600.0,22.1282,22.1282,22.1017,22.1149,5600.0
2007-10-04 10:30:00,33.42,33.43,33.28,33.29,13900.0,22.1216,22.1282,22.0289,22.0355,13900.0
2007-10-04 10:35:00,33.28,33.32,33.26,33.32,11400.0,22.0289,22.0554,22.0156,22.0554,11400.0
2007-10-04 10:40:00,33.31,33.36,33.3,33.36,17600.0,22.0487,22.0818,22.0421,22.0818,17600.0
2007-10-04 10:45:00,33.36,33.4,33.35,33.36,15000.0,22.0818,22.1083,22.0752,22.0818,15000.0
2007-10-04 10:50:00,33.36,33.4,33.36,33.4,9400.0,22.0818,22.1083,22.0818,22.1083,9400.0
2007-10-04 10:55:00,33.39,33.4,33.35,33.35,4000.0,22.1017,22.1083,22.0752,22.0752,4000.0
2007-10-04 11:00:00,33.35,33.36,33.32,33.33,8100.0,22.0752,22.0818,22.0554,22.062,8100.0
2007-10-04 11:05:00,33.32,33.37,33.3,33.37,6000.0,22.0554,22.0885,22.0421,22.0885,6000.0
2007-10-04 11:10:00,33.37,33.37,33.36,33.37,1000.0,22.0885,22.0885,22.0818,22.0885,1000.0
2007-10-04 11:15:00,33.36,33.37,33.35,33.37,4000.0,22.0818,22.0885,22.0752,22.0885,4000.0
2007-10-04 11:20:00,33.37,33.37,33.36,33.36,1200.0,22.0885,22.0885,22.0818,22.0818,1200.0
2007-10-04 11:25:00,33.36,33.36,33.3,33.31,5100.0,22.0818,22.0818,22.0421,22.0487,5100.0
2007-10-04 11:30:00,33.3,33.38,33.3,33.36,6900.0,22.0421,22.0951,22.0421,22.0818,6900.0
2007-10-04 11:35:00,33.36,33.36,33.36,33.36,400.0,22.0818,22.0818,22.0818,22.0818,400.0
2007-10-04 11:40:00,33.36,33.37,33.36,33.37,1100.0,22.0818,22.0885,22.0818,22.0885,1100.0
2007-10-04 11:45:00,33.36,33.37,33.36,33.36,1600.0,22.0818,22.0885,22.0818,22.0818,1600.0
2007-10-04 11:50:00,33.36,33.39,33.36,33.38,5900.0,22.0818,22.1017,22.0818,22.0951,5900.0
2007-10-04 11:55:00,33.38,33.38,33.35,33.37,2600.0,22.0951,22.0951,22.0752,22.0885,2600.0
2007-10-04 12:00:00,33.36,33.36,33.33,33.33,3000.0,22.0818,22.0818,22.062,22.062,3000.0
2007-10-04 12:05:00,33.33,33.34,33.31,33.34,4100.0,22.062,22.0686,22.0487,22.0686,4100.0
2007-10-04 12:10:00,33.34,33.34,33.33,33.33,600.0,22.0686,22.0686,22.062,22.062,600.0
2007-10-04 12:15:00,33.34,33.34,33.22,33.25,36200.0,22.0686,22.0686,21.9892,22.009,36200.0
2007-10-04 12:20:00,33.25,33.27,33.19,33.25,23000.0,22.009,22.0223,21.9693,22.009,23000.0
2007-10-04 12:25:00,33.25,33.3,33.19,33.22,28100.0,22.009,22.0421,21.9693,21.9892,28100.0
2007-10-04 12:30:00,33.22,33.27,33.21,33.26,11300.0,21.9892,22.0223,21.9826,22.0156,11300.0
2007-10-04 12:35:00,33.25,33.25,33.25,33.25,600.0,22.009,22.009,22.009,22.009,600.0
2007-10-04 12:40:00,33.25,33.25,33.25,33.25,2100.0,22.009,22.009,22.009,22.009,2100.0
2007-10-04 12:45:00,33.23,33.23,33.2,33.21,6700.0,21.9958,21.9958,21.9759,21.9826,6700.0
2007-10-04 12:50:00,33.21,33.22,33.2,33.22,2300.0,21.9826,21.9892,21.9759,21.9892,2300.0
2007-10-04 12:55:00,33.21,33.22,33.21,33.22,500.0,21.9826,21.9892,21.9826,21.9892,500.0
2007-10-04 13:00:00,33.22,33.22,33.22,33.22,200.0,21.9892,21.9892,21.9892,21.9892,200.0
2007-10-04 13:05:00,33.21,33.21,33.2,33.21,3600.0,21.9826,21.9826,21.9759,21.9826,3600.0
2007-10-04 13:10:00,33.2,33.23,33.2,33.23,2800.0,21.9759,21.9958,21.9759,21.9958,2800.0
2007-10-04 13:15:00,33.23,33.24,33.23,33.23,1100.0,21.9958,22.0024,21.9958,21.9958,1100.0
2007-10-04 13:20:00,33.23,33.28,33.23,33.28,7600.0,21.9958,22.0289,21.9958,22.0289,7600.0
2007-10-04 13:25:00,33.29,33.33,33.28,33.33,4100.0,22.0355,22.062,22.0289,22.062,4100.0
2007-10-04 13:30:00,33.32,33.32,33.31,33.31,2700.0,22.0554,22.0554,22.0487,22.0487,2700.0
2007-10-04 13:35:00,33.31,33.32,33.31,33.31,3500.0,22.0487,22.0554,22.0487,22.0487,3500.0
2007-10-04 13:40:00,33.31,33.31,33.24,33.24,6100.0,22.0487,22.0487,22.0024,22.0024,6100.0
2007-10-04 13:45:00,33.24,33.24,33.22,33.22,2100.0,22.0024,22.0024,21.9892,21.9892,2100.0
2007-10-04 13:50:00,33.23,33.23,33.2,33.2,4500.0,21.9958,21.9958,21.9759,21.9759,4500.0
2007-10-04 13:55:00,33.21,33.21,33.2,33.2,2200.0,21.9826,21.9826,21.9759,21.9759,2200.0
2007-10-04 14:00:00,33.21,33.21,33.18,33.19,3500.0,21.9826,21.9826,21.9627,21.9693,3500.0
2007-10-04 14:05:00,33.19,33.22,33.19,33.22,2800.0,21.9693,21.9892,21.9693,21.9892,2800.0
2007-10-04 14:10:00,33.22,33.23,33.19,33.2,5000.0,21.9892,21.9958,21.9693,21.9759,5000.0
2007-10-04 14:15:00,33.2,33.2,33.19,33.2,5800.0,21.9759,21.9759,21.9693,21.9759,5800.0
2007-10-04 14:20:00,33.2,33.22,33.2,33.2,4300.0,21.9759,21.9892,21.9759,21.9759,4300.0
2007-10-04 14:25:00,33.21,33.21,33.2,33.21,1100.0,21.9826,21.9826,21.9759,21.9826,1100.0
2007-10-04 14:30:00,33.21,33.26,33.21,33.26,4700.0,21.9826,22.0156,21.9826,22.0156,4700.0
2007-10-04 14:35:00,33.26,33.27,33.25,33.27,4200.0,22.0156,22.0223,22.009,22.0223,4200.0
2007-10-04 14:40:00,33.27,33.27,33.25,33.26,3500.0,22.0223,22.0223,22.009,22.0156,3500.0
2007-10-04 14:45:00,33.26,33.26,33.25,33.26,4800.0,22.0156,22.0156,22.009,22.0156,4800.0
2007-10-04 14:50:00,33.25,33.26,33.25,33.26,6300.0,22.009,22.0156,22.009,22.0156,6300.0
2007-10-04 14:55:00,33.26,33.3,33.26,33.28,19600.0,22.0156,22.0421,22.0156,22.0289,19600.0
2007-10-04 15:00:00,33.28,33.29,33.25,33.25,8600.0,22.0289,22.0355,22.009,22.009,8600.0
2007-10-04 15:05:00,33.26,33.26,33.22,33.22,11000.0,22.0156,22.0156,21.9892,21.9892,11000.0
2007-10-04 15:10:00,33.23,33.23,33.2,33.22,14400.0,21.9958,21.9958,21.9759,21.9892,14400.0
2007-10-04 15:15:00,33.21,33.22,33.17,33.18,5300.0,21.9826,21.9892,21.9561,21.9627,5300.0
2007-10-04 15:20:00,33.2,33.2,33.16,33.17,6500.0,21.9759,21.9759,21.9495,21.9561,6500.0
2007-10-04 15:25:00,33.17,33.21,33.16,33.2,8700.0,21.9561,21.9826,21.9495,21.9759,8700.0
2007-10-04 15:30:00,33.21,33.22,33.19,33.2,8900.0,21.9826,21.9892,21.9693,21.9759,8900.0
2007-10-04 15:35:00,33.2,33.21,33.17,33.18,17700.0,21.9759,21.9826,21.9561,21.9627,17700.0
2007-10-04 15:40:00,33.18,33.2,33.17,33.18,12200.0,21.9627,21.9759,21.9561,21.9627,12200.0
2007-10-04 15:45:00,33.18,33.19,33.16,33.16,8100.0,21.9627,21.9693,21.9495,21.9495,8100.0
2007-10-04 15:50:00,33.16,33.17,33.09,33.11,29500.0,21.9495,21.9561,21.9031,21.9164,29500.0
2007-10-04 15:55:00,33.12,33.18,33.09,33.13,34700.0,21.923,21.9627,21.9031,21.9296,34700.0
2007-10-05 09:30:00,33.48,33.48,33.28,33.48,17700.0,22.1613,22.1613,22.0289,22.1613,17700.0
2007-10-05 09:35:00,33.44,33.45,33.37,33.39,4600.0,22.1348,22.1414,22.0885,22.1017,4600.0
2007-10-05 09:40:00,33.41,33.45,33.36,33.36,8700.0,22.1149,22.1414,22.0818,22.0818,8700.0
2007-10-05 09:45:00,33.36,33.39,33.34,33.38,18900.0,22.0818,22.1017,22.0686,22.0951,18900.0
2007-10-05 09:50:00,33.38,33.42,33.38,33.42,5400.0,22.0951,22.1216,22.0951,22.1216,5400.0
2007-10-05 09:55:00,33.43,33.45,33.43,33.45,10300.0,22.1282,22.1414,22.1282,22.1414,10300.0
2007-10-05 10:00:00,33.44,33.44,33.32,33.35,13000.0,22.1348,22.1348,22.0554,22.0752,13000.0
2007-10-05 10:05:00,33.35,33.39,33.32,33.39,9800.0,22.0752,22.1017,22.0554,22.1017,9800.0
2007-10-05 10:10:00,33.38,33.4,33.38,33.4,6100.0,22.0951,22.1083,22.0951,22.1083,6100.0
2007-10-05 10:15:00,33.4,33.4,33.31,33.32,15100.0,22.1083,22.1083,22.0487,22.0554,15100.0
2007-10-05 10:20:00,33.32,33.35,33.32,33.34,6100.0,22.0554,22.0752,22.0554,22.0686,6100.0
2007-10-05 10:25:00,33.35,33.36,33.33,33.34,9300.0,22.0752,22.0818,22.062,22.0686,9300.0
2007-10-05 10:30:00,33.35,33.39,33.34,33.38,8100.0,22.0752,22.1017,22.0686,22.0951,8100.0
2007-10-05 10:35:00,33.37,33.41,33.37,33.41,10600.0,22.0885,22.1149,22.0885,22.1149,10600.0
2007-10-05 10:40:00,33.41,33.42,33.37,33.38,12900.0,22.1149,22.1216,22.0885,22.0951,12900.0
2007-10-05 10:45:00,33.38,33.43,33.38,33.42,10400.0,22.0951,22.1282,22.0951,22.1216,10400.0
2007-10-05 10:50:00,33.41,33.42,33.4,33.4,5300.0,22.1149,22.1216,22.1083,22.1083,5300.0
2007-10-05 10:55:00,33.41,33.42,33.36,33.42,13100.0,22.1149,22.1216,22.0818,22.1216,13100.0
2007-10-05 11:00:00,33.43,33.46,33.4,33.44,9700.0,22.1282,22.148,22.1083,22.1348,9700.0
2007-10-05 11:05:00,33.45,33.46,33.45,33.45,6300.0,22.1414,22.148,22.1414,22.1414,6300.0
2007-10-05 11:10:00,33.45,33.45,33.41,33.43,6100.0,22.1414,22.1414,22.1149,22.1282,6100.0
2007-10-05 11:15:00,33.43,33.45,33.42,33.42,6500.0,22.1282,22.1414,22.1216,22.1216,6500.0
2007-10-05 11:20:00,33.45,33.47,33.44,33.44,13000.0,22.1414,22.1547,22.1348,22.1348,13000.0
2007-10-05 11:25:00,33.44,33.46,33.43,33.46,2300.0,22.1348,22.148,22.1282,22.148,2300.0
2007-10-05 11:30:00,33.45,33.5,33.45,33.48,7600.0,22.1414,22.1745,22.1414,22.1613,7600.0
2007-10-05 11:35:00,33.5,33.54,33.49,33.53,35300.0,22.1745,22.201,22.1679,22.1944,35300.0
2007-10-05 11:40:00,33.54,33.56,33.54,33.56,3500.0,22.201,22.2142,22.201,22.2142,3500.0
2007-10-05 11:45:00,33.56,33.56,33.53,33.54,3400.0,22.2142,22.2142,22.1944,22.201,3400.0
2007-10-05 11:50:00,33.56,33.57,33.56,33.57,1600.0,22.2142,22.2208,22.2142,22.2208,1600.0
2007-10-05 11:55:00,33.57,33.58,33.57,33.58,2900.0,22.2208,22.2275,22.2208,22.2275,2900.0
2007-10-05 12:00:00,33.58,33.58,33.51,33.51,25500.0,22.2275,22.2275,22.1811,22.1811,25500.0
2007-10-05 12:05:00,33.5,33.51,33.47,33.49,5800.0,22.1745,22.1811,22.1547,22.1679,5800.0
2007-10-05 12:10:00,33.47,33.52,33.47,33.52,5500.0,22.1547,22.1877,22.1547,22.1877,5500.0
2007-10-05 12:15:00,33.52,33.53,33.51,33.52,2600.0,22.1877,22.1944,22.1811,22.1877,2600.0
2007-10-05 12:20:00,33.52,33.54,33.51,33.54,1200.0,22.1877,22.201,22.1811,22.201,1200.0
2007-10-05 12:25:00,33.54,33.54,33.52,33.53,1400.0,22.201,22.201,22.1877,22.1944,1400.0
2007-10-05 12:30:00,33.53,33.53,33.51,33.52,5200.0,22.1944,22.1944,22.1811,22.1877,5200.0
2007-10-05 12:35:00,33.51,33.53,33.51,33.52,4400.0,22.1811,22.1944,22.1811,22.1877,4400.0
2007-10-05 12:40:00,33.53,33.53,33.49,33.5,4300.0,22.1944,22.1944,22.1679,22.1745,4300.0
2007-10-05 12:45:00,33.5,33.52,33.49,33.5,5600.0,22.1745,22.1877,22.1679,22.1745,5600.0
2007-10-05 12:50:00,33.49,33.49,33.48,33.48,3800.0,22.1679,22.1679,22.1613,22.1613,3800.0
2007-10-05 12:55:00,33.48,33.51,33.48,33.51,2400.0,22.1613,22.1811,22.1613,22.1811,2400.0
2007-10-05 13:00:00,33.5,33.5,33.47,33.49,4000.0,22.1745,22.1745,22.1547,22.1679,4000.0
2007-10-05 13:05:00,33.49,33.5,33.47,33.47,3400.0,22.1679,22.1745,22.1547,22.1547,3400.0
2007-10-05 13:10:00,33.46,33.49,33.46,33.48,2900.0,22.148,22.1679,22.148,22.1613,2900.0
2007-10-05 13:15:00,33.49,33.49,33.47,33.48,1900.0,22.1679,22.1679,22.1547,22.1613,1900.0
2007-10-05 13:20:00,33.49,33.51,33.49,33.49,3500.0,22.1679,22.1811,22.1679,22.1679,3500.0
2007-10-05 13:25:00,33.51,33.54,33.51,33.54,5000.0,22.1811,22.201,22.1811,22.201,5000.0
2007-10-05 13:30:00,33.54,33.57,33.54,33.56,3000.0,22.201,22.2208,22.201,22.2142,3000.0
2007-10-05 13:35:00,33.55,33.57,33.54,33.57,2400.0,22.2076,22.2208,22.201,22.2208,2400.0
2007-10-05 13:40:00,33.55,33.58,33.55,33.56,3800.0,22.2076,22.2275,22.2076,22.2142,3800.0
2007-10-05 13:45:00,33.56,33.6,33.55,33.59,4000.0,22.2142,22.2407,22.2076,22.2341,4000.0
2007-10-05 13:50:00,33.57,33.59,33.56,33.58,3900.0,22.2208,22.2341,22.2142,22.2275,3900.0
2007-10-05 13:55:00,33.6,33.62,33.58,33.58,3300.0,22.2407,22.2539,22.2275,22.2275,3300.0
2007-10-05 14:00:00,33.57,33.6,33.55,33.58,6400.0,22.2208,22.2407,22.2076,22.2275,6400.0
2007-10-05 14:05:00,33.56,33.57,33.54,33.56,2800.0,22.2142,22.2208,22.201,22.2142,2800.0
2007-10-05 14:10:00,33.56,33.56,33.54,33.55,4400.0,22.2142,22.2142,22.201,22.2076,4400.0
2007-10-05 14:15:00,33.55,33.56,33.54,33.55,5300.0,22.2076,22.2142,22.201,22.2076,5300.0
2007-10-05 14:20:00,33.55,33.57,33.54,33.55,6700.0,22.2076,22.2208,22.201,22.2076,6700.0
2007-10-05 14:25:00,33.55,33.56,33.51,33.53,3700.0,22.2076,22.2142,22.1811,22.1944,3700.0
2007-10-05 14:30:00,33.53,33.55,33.49,33.5,8700.0,22.1944,22.2076,22.1679,22.1745,8700.0
2007-10-05 14:35:00,33.51,33.52,33.49,33.51,4200.0,22.1811,22.1877,22.1679,22.1811,4200.0
2007-10-05 14:40:00,33.5,33.52,33.5,33.52,2500.0,22.1745,22.1877,22.1745,22.1877,2500.0
2007-10-05 14:45:00,33.5,33.5,33.46,33.47,7900.0,22.1745,22.1745,22.148,22.1547,7900.0
2007-10-05 14:50:00,33.47,33.49,33.46,33.48,8500.0,22.1547,22.1679,22.148,22.1613,8500.0
2007-10-05 14:55:00,33.49,33.52,33.49,33.51,9200.0,22.1679,22.1877,22.1679,22.1811,9200.0
2007-10-05 15:00:00,33.5,33.51,33.48,33.48,11500.0,22.1745,22.1811,22.1613,22.1613,11500.0
2007-10-05 15:05:00,33.49,33.5,33.48,33.48,7400.0,22.1679,22.1745,22.1613,22.1613,7400.0
2007-10-05 15:10:00,33.48,33.5,33.45,33.45,16600.0,22.1613,22.1745,22.1414,22.1414,16600.0
2007-10-05 15:15:00,33.44,33.48,33.43,33.48,13800.0,22.1348,22.1613,22.1282,22.1613,13800.0
2007-10-05 15:20:00,33.48,33.51,33.48,33.5,7800.0,22.1613,22.1811,22.1613,22.1745,7800.0
2007-10-05 15:25:00,33.49,33.49,33.47,33.48,4400.0,22.1679,22.1679,22.1547,22.1613,4400.0
2007-10-05 15:30:00,33.47,33.5,33.46,33.5,6400.0,22.1547,22.1745,22.148,22.1745,6400.0
2007-10-05 15:35:00,33.5,33.53,33.5,33.52,5900.0,22.1745,22.1944,22.1745,22.1877,5900.0
2007-10-05 15:40:00,33.5,33.54,33.48,33.5,10800.0,22.1745,22.201,22.1613,22.1745,10800.0
2007-10-05 15:45:00,33.5,33.52,33.49,33.49,8300.0,22.1745,22.1877,22.1679,22.1679,8300.0
2007-10-05 15:50:00,33.49,33.51,33.43,33.43,12300.0,22.1679,22.1811,22.1282,22.1282,12300.0
2007-10-05 15:55:00,33.43,33.5,33.39,33.5,23900.0,22.1282,22.1745,22.1017,22.1745,23900.0
2007-10-08 09:30:00,33.55,33.7,33.55,33.7,11500.0,22.2076,22.3069,22.2076,22.3069,11500.0
2007-10-08 09:35:00,33.7,33.8,33.66,33.79,4500.0,22.3069,22.3731,22.2804,22.3665,4500.0
2007-10-08 09:40:00,33.71,33.74,33.63,33.7,3100.0,22.3135,22.3334,22.2606,22.3069,3100.0
2007-10-08 09:45:00,33.73,33.73,33.37,33.45,17500.0,22.3268,22.3268,22.0885,22.1414,17500.0
2007-10-08 09:50:00,33.41,33.44,33.28,33.36,8100.0,22.1149,22.1348,22.0289,22.0818,8100.0
2007-10-08 09:55:00,33.36,33.41,33.35,33.4,2700.0,22.0818,22.1149,22.0752,22.1083,2700.0
2007-10-08 10:00:00,33.41,33.57,33.41,33.57,4500.0,22.1149,22.2208,22.1149,22.2208,4500.0
2007-10-08 10:05:00,33.57,33.6,33.56,33.59,9100.0,22.2208,22.2407,22.2142,22.2341,9100.0
2007-10-08 10:10:00,33.59,33.61,33.51,33.53,4300.0,22.2341,22.2473,22.1811,22.1944,4300.0
2007-10-08 10:15:00,33.51,33.54,33.51,33.52,5600.0,22.1811,22.201,22.1811,22.1877,5600.0
2007-10-08 10:20:00,33.51,33.53,33.49,33.5,8600.0,22.1811,22.1944,22.1679,22.1745,8600.0
2007-10-08 10:25:00,33.49,33.49,33.45,33.49,14000.0,22.1679,22.1679,22.1414,22.1679,14000.0
2007-10-08 10:30:00,33.49,33.5,33.47,33.5,4700.0,22.1679,22.1745,22.1547,22.1745,4700.0
2007-10-08 10:35:00,33.5,33.5,33.48,33.49,8700.0,22.1745,22.1745,22.1613,22.1679,8700.0
2007-10-08 10:40:00,33.49,33.5,33.48,33.5,3000.0,22.1679,22.1745,22.1613,22.1745,3000.0
2007-10-08 10:45:00,33.51,33.52,33.49,33.49,5700.0,22.1811,22.1877,22.1679,22.1679,5700.0
2007-10-08 10:50:00,33.47,33.47,33.44,33.44,6500.0,22.1547,22.1547,22.1348,22.1348,6500.0
2007-10-08 10:55:00,33.44,33.45,33.43,33.43,2200.0,22.1348,22.1414,22.1282,22.1282,2200.0
2007-10-08 11:00:00,33.43,33.44,33.32,33.32,12600.0,22.1282,22.1348,22.0554,22.0554,12600.0
2007-10-08 11:05:00,33.33,33.34,33.27,33.27,8400.0,22.062,22.0686,22.0223,22.0223,8400.0
2007-10-08 11:10:00,33.28,33.35,33.27,33.35,5100.0,22.0289,22.0752,22.0223,22.0752,5100.0
2007-10-08 11:15:00,33.35,33.39,33.35,33.38,1500.0,22.0752,22.1017,22.0752,22.0951,1500.0
2007-10-08 11:20:00,33.39,33.41,33.38,33.38,4700.0,22.1017,22.1149,22.0951,22.0951,4700.0
2007-10-08 11:25:00,33.38,33.47,33.37,33.45,4900.0,22.0951,22.1547,22.0885,22.1414,4900.0
2007-10-08 11:30:00,33.45,33.49,33.43,33.48,4200.0,22.1414,22.1679,22.1282,22.1613,4200.0
2007-10-08 11:35:00,33.48,33.52,33.47,33.52,4200.0,22.1613,22.1877,22.1547,22.1877,4200.0
2007-10-08 11:40:00,33.53,33.57,33.53,33.57,5500.0,22.1944,22.2208,22.1944,22.2208,5500.0
2007-10-08 11:45:00,33.56,33.59,33.56,33.58,4600.0,22.2142,22.2341,22.2142,22.2275,4600.0
2007-10-08 11:50:00,33.58,33.6,33.58,33.6,5000.0,22.2275,22.2407,22.2275,22.2407,5000.0
2007-10-08 11:55:00,33.6,33.64,33.59,33.64,5100.0,22.2407,22.2672,22.2341,22.2672,5100.0
2007-10-08 12:00:00,33.65,33.65,33.58,33.58,4700.0,22.2738,22.2738,22.2275,22.2275,4700.0
2007-10-08 12:05:00,33.59,33.59,33.53,33.53,3600.0,22.2341,22.2341,22.1944,22.1944,3600.0
2007-10-08 12:10:00,33.53,33.53,33.47,33.47,2600.0,22.1944,22.1944,22.1547,22.1547,2600.0
2007-10-08 12:15:00,33.48,33.54,33.47,33.52,6800.0,22.1613,22.201,22.1547,22.1877,6800.0
2007-10-08 12:20:00,33.52,33.52,33.47,33.48,7500.0,22.1877,22.1877,22.1547,22.1613,7500.0
2007-10-08 12:25:00,33.5,33.52,33.5,33.52,8200.0,22.1745,22.1877,22.1745,22.1877,8200.0
2007-10-08 12:30:00,33.53,33.55,33.52,33.55,6200.0,22.1944,22.2076,22.1877,22.2076,6200.0
2007-10-08 12:35:00,33.55,33.56,33.49,33.5,15400.0,22.2076,22.2142,22.1679,22.1745,15400.0
2007-10-08 12:40:00,33.5,33.56,33.5,33.56,11800.0,22.1745,22.2142,22.1745,22.2142,11800.0
2007-10-08 12:45:00,33.56,33.62,33.55,33.62,6900.0,22.2142,22.2539,22.2076,22.2539,6900.0
2007-10-08 12:50:00,33.62,33.68,33.62,33.68,11700.0,22.2539,22.2937,22.2539,22.2937,11700.0
2007-10-08 12:55:00,33.68,33.68,33.66,33.68,4700.0,22.2937,22.2937,22.2804,22.2937,4700.0
2007-10-08 13:00:00,33.68,33.69,33.64,33.66,3500.0,22.2937,22.3003,22.2672,22.2804,3500.0
2007-10-08 13:05:00,33.66,33.67,33.65,33.66,2900.0,22.2804,22.287,22.2738,22.2804,2900.0
2007-10-08 13:10:00,33.67,33.7,33.67,33.7,6100.0,22.287,22.3069,22.287,22.3069,6100.0
2007-10-08 13:15:00,33.7,33.71,33.69,33.69,3000.0,22.3069,22.3135,22.3003,22.3003,3000.0
2007-10-08 13:20:00,33.69,33.71,33.68,33.7,3100.0,22.3003,22.3135,22.2937,22.3069,3100.0
2007-10-08 13:25:00,33.7,33.71,33.7,33.71,3600.0,22.3069,22.3135,22.3069,22.3135,3600.0
2007-10-08 13:30:00,33.69,33.69,33.63,33.64,8000.0,22.3003,22.3003,22.2606,22.2672,8000.0
2007-10-08 13:35:00,33.65,33.69,33.58,33.58,11700.0,22.2738,22.3003,22.2275,22.2275,11700.0
2007-10-08 13:40:00,33.57,33.58,33.51,33.51,17200.0,22.2208,22.2275,22.1811,22.1811,17200.0
2007-10-08 13:45:00,33.52,33.56,33.52,33.55,6800.0,22.1877,22.2142,22.1877,22.2076,6800.0
2007-10-08 13:50:00,33.56,33.57,33.51,33.55,13800.0,22.2142,22.2208,22.1811,22.2076,13800.0
2007-10-08 13:55:00,33.54,33.57,33.53,33.57,8800.0,22.201,22.2208,22.1944,22.2208,8800.0
2007-10-08 14:00:00,33.57,33.59,33.54,33.56,12800.0,22.2208,22.2341,22.201,22.2142,12800.0
2007-10-08 14:05:00,33.57,33.59,33.54,33.59,11100.0,22.2208,22.2341,22.201,22.2341,11100.0
2007-10-08 14:10:00,33.59,33.6,33.53,33.56,25600.0,22.2341,22.2407,22.1944,22.2142,25600.0
2007-10-08 14:15:00,33.57,33.6,33.55,33.6,11000.0,22.2208,22.2407,22.2076,22.2407,11000.0
2007-10-08 14:20:00,33.6,33.62,33.6,33.62,4800.0,22.2407,22.2539,22.2407,22.2539,4800.0
2007-10-08 14:25:00,33.63,33.67,33.62,33.67,7000.0,22.2606,22.287,22.2539,22.287,7000.0
2007-10-08 14:30:00,33.67,33.69,33.5,33.61,34000.0,22.287,22.3003,22.1745,22.2473,34000.0
2007-10-08 14:35:00,33.61,33.64,33.61,33.64,4200.0,22.2473,22.2672,22.2473,22.2672,4200.0
2007-10-08 14:40:00,33.64,33.66,33.64,33.65,4100.0,22.2672,22.2804,22.2672,22.2738,4100.0
2007-10-08 14:45:00,33.65,33.68,33.65,33.68,4300.0,22.2738,22.2937,22.2738,22.2937,4300.0
2007-10-08 14:50:00,33.68,33.72,33.53,33.54,36700.0,22.2937,22.3201,22.1944,22.201,36700.0
2007-10-08 14:55:00,33.53,33.53,33.46,33.46,6100.0,22.1944,22.1944,22.148,22.148,6100.0
2007-10-08 15:00:00,33.49,33.53,33.45,33.48,10800.0,22.1679,22.1944,22.1414,22.1613,10800.0
2007-10-08 15:05:00,33.47,33.54,33.47,33.52,10800.0,22.1547,22.201,22.1547,22.1877,10800.0
2007-10-08 15:10:00,33.53,33.56,33.51,33.55,9200.0,22.1944,22.2142,22.1811,22.2076,9200.0
2007-10-08 15:15:00,33.56,33.56,33.5,33.51,10700.0,22.2142,22.2142,22.1745,22.1811,10700.0
2007-10-08 15:20:00,33.51,33.55,33.5,33.54,10100.0,22.1811,22.2076,22.1745,22.201,10100.0
2007-10-08 15:25:00,33.54,33.57,33.51,33.56,14200.0,22.201,22.2208,22.1811,22.2142,14200.0
2007-10-08 15:30:00,33.57,33.6,33.56,33.6,5400.0,22.2208,22.2407,22.2142,22.2407,5400.0
2007-10-08 15:35:00,33.6,33.62,33.51,33.55,20300.0,22.2407,22.2539,22.1811,22.2076,20300.0
2007-10-08 15:40:00,33.56,33.59,33.51,33.52,14400.0,22.2142,22.2341,22.1811,22.1877,14400.0
2007-10-08 15:45:00,33.52,33.54,33.44,33.49,38700.0,22.1877,22.201,22.1348,22.1679,38700.0
2007-10-08 15:50:00,33.49,33.55,33.47,33.54,18700.0,22.1679,22.2076,22.1547,22.201,18700.0
2007-10-08 15:55:00,33.54,33.55,33.51,33.55,20200.0,22.201,22.2076,22.1811,22.2076,20200.0
2007-10-09 09:30:00,33.6,33.62,33.5,33.5,7900.0,22.2407,22.2539,22.1745,22.1745,7900.0
2007-10-09 09:35:00,33.5,33.61,33.5,33.6,1300.0,22.1745,22.2473,22.1745,22.2407,1300.0
2007-10-09 09:40:00,33.63,33.66,33.62,33.66,2000.0,22.2606,22.2804,22.2539,22.2804,2000.0
2007-10-09 09:45:00,33.66,33.71,33.63,33.68,5100.0,22.2804,22.3135,22.2606,22.2937,5100.0
2007-10-09 09:50:00,33.69,33.73,33.65,33.73,1700.0,22.3003,22.3268,22.2738,22.3268,1700.0
2007-10-09 09:55:00,33.67,33.67,33.64,33.66,1700.0,22.287,22.287,22.2672,22.2804,1700.0
2007-10-09 10:00:00,33.63,33.73,33.63,33.73,3300.0,22.2606,22.3268,22.2606,22.3268,3300.0
2007-10-09 10:05:00,33.73,33.73,33.67,33.71,5300.0,22.3268,22.3268,22.287,22.3135,5300.0
2007-10-09 10:10:00,33.67,33.73,33.67,33.67,6500.0,22.287,22.3268,22.287,22.287,6500.0
2007-10-09 10:15:00,33.63,33.69,33.63,33.69,1100.0,22.2606,22.3003,22.2606,22.3003,1100.0
2007-10-09 10:20:00,33.68,33.71,33.68,33.71,1900.0,22.2937,22.3135,22.2937,22.3135,1900.0
2007-10-09 10:25:00,33.73,33.77,33.72,33.72,2600.0,22.3268,22.3532,22.3201,22.3201,2600.0
2007-10-09 10:30:00,33.69,33.69,33.63,33.69,4900.0,22.3003,22.3003,22.2606,22.3003,4900.0
2007-10-09 10:35:00,33.69,33.73,33.69,33.72,1600.0,22.3003,22.3268,22.3003,22.3201,1600.0
2007-10-09 10:40:00,33.71,33.72,33.71,33.72,7100.0,22.3135,22.3201,22.3135,22.3201,7100.0
2007-10-09 10:45:00,33.72,33.72,33.7,33.7,3200.0,22.3201,22.3201,22.3069,22.3069,3200.0
2007-10-09 10:50:00,33.7,33.71,33.69,33.7,8800.0,22.3069,22.3135,22.3003,22.3069,8800.0
2007-10-09 10:55:00,33.71,33.71,33.7,33.71,1600.0,22.3135,22.3135,22.3069,22.3135,1600.0
2007-10-09 11:00:00,33.72,33.74,33.71,33.72,5300.0,22.3201,22.3334,22.3135,22.3201,5300.0
2007-10-09 11:05:00,33.73,33.73,33.72,33.73,1000.0,22.3268,22.3268,22.3201,22.3268,1000.0
2007-10-09 11:10:00,33.72,33.73,33.69,33.69,1800.0,22.3201,22.3268,22.3003,22.3003,1800.0
2007-10-09 11:15:00,33.69,33.69,33.65,33.67,1400.0,22.3003,22.3003,22.2738,22.287,1400.0
2007-10-09 11:20:00,33.66,33.68,33.65,33.67,2600.0,22.2804,22.2937,22.2738,22.287,2600.0
2007-10-09 11:25:00,33.66,33.67,33.65,33.66,2300.0,22.2804,22.287,22.2738,22.2804,2300.0
2007-10-09 11:30:00,33.66,33.66,33.66,33.66,200.0,22.2804,22.2804,22.2804,22.2804,200.0
2007-10-09 11:35:00,33.66,33.66,33.64,33.65,2800.0,22.2804,22.2804,22.2672,22.2738,2800.0
2007-10-09 11:40:00,33.65,33.65,33.6,33.63,2900.0,22.2738,22.2738,22.2407,22.2606,2900.0
2007-10-09 11:45:00,33.64,33.67,33.64,33.67,3500.0,22.2672,22.287,22.2672,22.287,3500.0
2007-10-09 11:50:00,33.67,33.68,33.66,33.67,1000.0,22.287,22.2937,22.2804,22.287,1000.0
2007-10-09 11:55:00,33.66,33.7,33.66,33.68,3800.0,22.2804,22.3069,22.2804,22.2937,3800.0
2007-10-09 12:00:00,33.69,33.69,33.65,33.65,3400.0,22.3003,22.3003,22.2738,22.2738,3400.0
2007-10-09 12:05:00,33.65,33.68,33.63,33.68,2000.0,22.2738,22.2937,22.2606,22.2937,2000.0
2007-10-09 12:10:00,33.65,33.68,33.65,33.68,1500.0,22.2738,22.2937,22.2738,22.2937,1500.0
2007-10-09 12:15:00,33.68,33.68,33.67,33.67,700.0,22.2937,22.2937,22.287,22.287,700.0
2007-10-09 12:20:00,33.66,33.67,33.65,33.65,800.0,22.2804,22.287,22.2738,22.2738,800.0
2007-10-09 12:25:00,33.65,33.66,33.64,33.64,1100.0,22.2738,22.2804,22.2672,22.2672,1100.0
2007-10-09 12:30:00,33.65,33.65,33.64,33.64,2300.0,22.2738,22.2738,22.2672,22.2672,2300.0
2007-10-09 12:35:00,33.66,33.69,33.65,33.68,2400.0,22.2804,22.3003,22.2738,22.2937,2400.0
2007-10-09 12:40:00,33.68,33.69,33.63,33.63,3500.0,22.2937,22.3003,22.2606,22.2606,3500.0
2007-10-09 12:45:00,33.63,33.67,33.61,33.66,2500.0,22.2606,22.287,22.2473,22.2804,2500.0
2007-10-09 12:50:00,33.65,33.66,33.64,33.65,1900.0,22.2738,22.2804,22.2672,22.2738,1900.0
2007-10-09 12:55:00,33.64,33.69,33.64,33.69,9400.0,22.2672,22.3003,22.2672,22.3003,9400.0
2007-10-09 13:00:00,33.67,33.7,33.67,33.68,1500.0,22.287,22.3069,22.287,22.2937,1500.0
2007-10-09 13:05:00,33.68,33.68,33.65,33.65,1800.0,22.2937,22.2937,22.2738,22.2738,1800.0
2007-10-09 13:10:00,33.65,33.65,33.62,33.65,2500.0,22.2738,22.2738,22.2539,22.2738,2500.0
2007-10-09 13:15:00,33.65,33.66,33.63,33.64,3200.0,22.2738,22.2804,22.2606,22.2672,3200.0
2007-10-09 13:20:00,33.64,33.64,33.59,33.59,3600.0,22.2672,22.2672,22.2341,22.2341,3600.0
2007-10-09 13:25:00,33.57,33.59,33.54,33.54,3800.0,22.2208,22.2341,22.201,22.201,3800.0
2007-10-09 13:30:00,33.54,33.54,33.52,33.52,2800.0,22.201,22.201,22.1877,22.1877,2800.0
2007-10-09 13:35:00,33.54,33.56,33.51,33.51,5600.0,22.201,22.2142,22.1811,22.1811,5600.0
2007-10-09 13:40:00,33.52,33.52,33.47,33.47,4900.0,22.1877,22.1877,22.1547,22.1547,4900.0
2007-10-09 13:45:00,33.47,33.52,33.39,33.49,18600.0,22.1547,22.1877,22.1017,22.1679,18600.0
2007-10-09 13:50:00,33.49,33.58,33.49,33.57,7200.0,22.1679,22.2275,22.1679,22.2208,7200.0
2007-10-09 13:55:00,33.57,33.59,33.57,33.58,8200.0,22.2208,22.2341,22.2208,22.2275,8200.0
2007-10-09 14:00:00,33.59,33.73,33.57,33.72,18300.0,22.2341,22.3268,22.2208,22.3201,18300.0
2007-10-09 14:05:00,33.71,33.73,33.63,33.63,4400.0,22.3135,22.3268,22.2606,22.2606,4400.0
2007-10-09 14:10:00,33.63,33.66,33.61,33.65,6000.0,22.2606,22.2804,22.2473,22.2738,6000.0
2007-10-09 14:15:00,33.66,33.74,33.66,33.73,9300.0,22.2804,22.3334,22.2804,22.3268,9300.0
2007-10-09 14:20:00,33.73,33.75,33.69,33.69,11600.0,22.3268,22.34,22.3003,22.3003,11600.0
2007-10-09 14:25:00,33.7,33.74,33.7,33.74,2600.0,22.3069,22.3334,22.3069,22.3334,2600.0
2007-10-09 14:30:00,33.74,33.8,33.74,33.79,5900.0,22.3334,22.3731,22.3334,22.3665,5900.0
2007-10-09 14:35:00,33.8,33.82,33.79,33.81,4100.0,22.3731,22.3863,22.3665,22.3797,4100.0
2007-10-09 14:40:00,33.81,33.82,33.74,33.76,5500.0,22.3797,22.3863,22.3334,22.3466,5500.0
2007-10-09 14:45:00,33.75,33.76,33.73,33.74,7000.0,22.34,22.3466,22.3268,22.3334,7000.0
2007-10-09 14:50:00,33.74,33.75,33.7,33.71,6000.0,22.3334,22.34,22.3069,22.3135,6000.0
2007-10-09 14:55:00,33.71,33.72,33.69,33.71,4400.0,22.3135,22.3201,22.3003,22.3135,4400.0
2007-10-09 15:00:00,33.72,33.74,33.64,33.65,8800.0,22.3201,22.3334,22.2672,22.2738,8800.0
2007-10-09 15:05:00,33.64,33.66,33.64,33.65,5900.0,22.2672,22.2804,22.2672,22.2738,5900.0
2007-10-09 15:10:00,33.65,33.7,33.65,33.69,6200.0,22.2738,22.3069,22.2738,22.3003,6200.0
2007-10-09 15:15:00,33.7,33.75,33.69,33.75,5500.0,22.3069,22.34,22.3003,22.34,5500.0
2007-10-09 15:20:00,33.76,33.76,33.69,33.71,13100.0,22.3466,22.3466,22.3003,22.3135,13100.0
2007-10-09 15:25:00,33.7,33.71,33.69,33.7,4900.0,22.3069,22.3135,22.3003,22.3069,4900.0
2007-10-09 15:30:00,33.71,33.73,33.66,33.68,9400.0,22.3135,22.3268,22.2804,22.2937,9400.0
2007-10-09 15:35:00,33.7,33.73,33.65,33.68,11200.0,22.3069,22.3268,22.2738,22.2937,11200.0
2007-10-09 15:40:00,33.69,33.71,33.67,33.68,17100.0,22.3003,22.3135,22.287,22.2937,17100.0
2007-10-09 15:45:00,33.68,33.68,33.63,33.65,17500.0,22.2937,22.2937,22.2606,22.2738,17500.0
2007-10-09 15:50:00,33.65,33.71,33.65,33.7,25500.0,22.2738,22.3135,22.2738,22.3069,25500.0
2007-10-09 15:55:00,33.71,33.71,33.6,33.67,73400.0,22.3135,22.3135,22.2407,22.287,73400.0
2007-10-10 09:30:00,33.55,33.6,33.54,33.55,17100.0,22.2076,22.2407,22.201,22.2076,17100.0
2007-10-10 09:35:00,33.55,33.75,33.55,33.75,20300.0,22.2076,22.34,22.2076,22.34,20300.0
2007-10-10 09:40:00,33.75,33.78,33.59,33.59,39400.0,22.34,22.3598,22.2341,22.2341,39400.0
2007-10-10 09:45:00,33.58,33.64,33.53,33.53,23400.0,22.2275,22.2672,22.1944,22.1944,23400.0
2007-10-10 09:50:00,33.55,33.7,33.54,33.57,22700.0,22.2076,22.3069,22.201,22.2208,22700.0
2007-10-10 09:55:00,33.62,33.71,33.55,33.71,14800.0,22.2539,22.3135,22.2076,22.3135,14800.0
2007-10-10 10:00:00,33.72,33.74,33.68,33.69,14000.0,22.3201,22.3334,22.2937,22.3003,14000.0
2007-10-10 10:05:00,33.68,33.71,33.65,33.67,12600.0,22.2937,22.3135,22.2738,22.287,12600.0
2007-10-10 10:10:00,33.65,33.68,33.6,33.63,7300.0,22.2738,22.2937,22.2407,22.2606,7300.0
2007-10-10 10:15:00,33.6,33.64,33.56,33.64,9100.0,22.2407,22.2672,22.2142,22.2672,9100.0
2007-10-10 10:20:00,33.6,33.63,33.59,33.6,13700.0,22.2407,22.2606,22.2341,22.2407,13700.0
2007-10-10 10:25:00,33.61,33.66,33.57,33.63,8400.0,22.2473,22.2804,22.2208,22.2606,8400.0
2007-10-10 10:30:00,33.64,33.64,33.57,33.57,7000.0,22.2672,22.2672,22.2208,22.2208,7000.0
2007-10-10 10:35:00,33.57,33.58,33.53,33.53,2900.0,22.2208,22.2275,22.1944,22.1944,2900.0
2007-10-10 10:40:00,33.53,33.58,33.5,33.53,6600.0,22.1944,22.2275,22.1745,22.1944,6600.0
2007-10-10 10:45:00,33.5,33.57,33.5,33.57,5600.0,22.1745,22.2208,22.1745,22.2208,5600.0
2007-10-10 10:50:00,33.56,33.6,33.53,33.57,9300.0,22.2142,22.2407,22.1944,22.2208,9300.0
2007-10-10 10:55:00,33.58,33.6,33.57,33.59,1900.0,22.2275,22.2407,22.2208,22.2341,1900.0
2007-10-10 11:00:00,33.6,33.63,33.59,33.61,6300.0,22.2407,22.2606,22.2341,22.2473,6300.0
2007-10-10 11:05:00,33.6,33.63,33.6,33.61,4900.0,22.2407,22.2606,22.2407,22.2473,4900.0
2007-10-10 11:10:00,33.61,33.63,33.6,33.63,2700.0,22.2473,22.2606,22.2407,22.2606,2700.0
2007-10-10 11:15:00,33.61,33.63,33.59,33.62,14500.0,22.2473,22.2606,22.2341,22.2539,14500.0
2007-10-10 11:20:00,33.61,33.66,33.6,33.62,12100.0,22.2473,22.2804,22.2407,22.2539,12100.0
2007-10-10 11:25:00,33.63,33.64,33.59,33.6,19500.0,22.2606,22.2672,22.2341,22.2407,19500.0
2007-10-10 11:30:00,33.59,33.62,33.56,33.6,23100.0,22.2341,22.2539,22.2142,22.2407,23100.0
2007-10-10 11:35:00,33.6,33.62,33.57,33.57,4800.0,22.2407,22.2539,22.2208,22.2208,4800.0
2007-10-10 11:40:00,33.57,33.58,33.51,33.54,5400.0,22.2208,22.2275,22.1811,22.201,5400.0
2007-10-10 11:45:00,33.54,33.55,33.5,33.55,4900.0,22.201,22.2076,22.1745,22.2076,4900.0
2007-10-10 11:50:00,33.53,33.56,33.5,33.54,10100.0,22.1944,22.2142,22.1745,22.201,10100.0
2007-10-10 11:55:00,33.54,33.58,33.5,33.53,22500.0,22.201,22.2275,22.1745,22.1944,22500.0
2007-10-10 12:00:00,33.54,33.62,33.53,33.55,18200.0,22.201,22.2539,22.1944,22.2076,18200.0
2007-10-10 12:05:00,33.55,33.55,33.49,33.54,5500.0,22.2076,22.2076,22.1679,22.201,5500.0
2007-10-10 12:10:00,33.54,33.56,33.51,33.53,8200.0,22.201,22.2142,22.1811,22.1944,8200.0
2007-10-10 12:15:00,33.53,33.53,33.4,33.41,5700.0,22.1944,22.1944,22.1083,22.1149,5700.0
2007-10-10 12:20:00,33.41,33.42,33.41,33.42,4100.0,22.1149,22.1216,22.1149,22.1216,4100.0
2007-10-10 12:25:00,33.41,33.42,33.41,33.42,1100.0,22.1149,22.1216,22.1149,22.1216,1100.0
2007-10-10 12:30:00,33.41,33.41,33.39,33.39,3100.0,22.1149,22.1149,22.1017,22.1017,3100.0
2007-10-10 12:35:00,33.39,33.44,33.39,33.42,4200.0,22.1017,22.1348,22.1017,22.1216,4200.0
2007-10-10 12:40:00,33.42,33.42,33.39,33.41,3500.0,22.1216,22.1216,22.1017,22.1149,3500.0
2007-10-10 12:45:00,33.4,33.44,33.37,33.41,6100.0,22.1083,22.1348,22.0885,22.1149,6100.0
2007-10-10 12:50:00,33.39,33.43,33.37,33.43,4300.0,22.1017,22.1282,22.0885,22.1282,4300.0
2007-10-10 12:55:00,33.43,33.44,33.42,33.43,1900.0,22.1282,22.1348,22.1216,22.1282,1900.0
2007-10-10 13:00:00,33.42,33.43,33.4,33.41,2900.0,22.1216,22.1282,22.1083,22.1149,2900.0
2007-10-10 13:05:00,33.4,33.41,33.36,33.38,6600.0,22.1083,22.1149,22.0818,22.0951,6600.0
2007-10-10 13:10:00,33.37,33.4,33.35,33.35,7900.0,22.0885,22.1083,22.0752,22.0752,7900.0
2007-10-10 13:15:00,33.34,33.35,33.28,33.28,8900.0,22.0686,22.0752,22.0289,22.0289,8900.0
2007-10-10 13:20:00,33.28,33.3,33.26,33.3,3700.0,22.0289,22.0421,22.0156,22.0421,3700.0
2007-10-10 13:25:00,33.29,33.3,33.23,33.24,4100.0,22.0355,22.0421,21.9958,22.0024,4100.0
2007-10-10 13:30:00,33.23,33.31,33.22,33.3,6200.0,21.9958,22.0487,21.9892,22.0421,6200.0
2007-10-10 13:35:00,33.29,33.32,33.29,33.31,2200.0,22.0355,22.0554,22.0355,22.0487,2200.0
2007-10-10 13:40:00,33.31,33.31,33.3,33.31,1400.0,22.0487,22.0487,22.0421,22.0487,1400.0
2007-10-10 13:45:00,33.3,33.31,33.27,33.27,6500.0,22.0421,22.0487,22.0223,22.0223,6500.0
2007-10-10 13:50:00,33.28,33.31,33.28,33.3,5400.0,22.0289,22.0487,22.0289,22.0421,5400.0
2007-10-10 13:55:00,33.31,33.33,33.3,33.33,6100.0,22.0487,22.062,22.0421,22.062,6100.0
2007-10-10 14:00:00,33.33,33.35,33.32,33.32,5700.0,22.062,22.0752,22.0554,22.0554,5700.0
2007-10-10 14:05:00,33.32,33.32,33.27,33.27,6800.0,22.0554,22.0554,22.0223,22.0223,6800.0
2007-10-10 14:10:00,33.28,33.28,33.26,33.27,4300.0,22.0289,22.0289,22.0156,22.0223,4300.0
2007-10-10 14:15:00,33.26,33.34,33.26,33.34,5200.0,22.0156,22.0686,22.0156,22.0686,5200.0
2007-10-10 14:20:00,33.36,33.4,33.36,33.37,22900.0,22.0818,22.1083,22.0818,22.0885,22900.0
2007-10-10 14:25:00,33.37,33.44,33.37,33.44,3900.0,22.0885,22.1348,22.0885,22.1348,3900.0
2007-10-10 14:30:00,33.44,33.46,33.44,33.44,3600.0,22.1348,22.148,22.1348,22.1348,3600.0
2007-10-10 14:35:00,33.44,33.46,33.37,33.42,7800.0,22.1348,22.148,22.0885,22.1216,7800.0
2007-10-10 14:40:00,33.4,33.45,33.4,33.42,23700.0,22.1083,22.1414,22.1083,22.1216,23700.0
2007-10-10 14:45:00,33.41,33.45,33.4,33.42,35400.0,22.1149,22.1414,22.1083,22.1216,35400.0
2007-10-10 14:50:00,33.43,33.43,33.39,33.39,16900.0,22.1282,22.1282,22.1017,22.1017,16900.0
2007-10-10 14:55:00,33.38,33.42,33.38,33.39,8100.0,22.0951,22.1216,22.0951,22.1017,8100.0
2007-10-10 15:00:00,33.41,33.43,33.4,33.43,14100.0,22.1149,22.1282,22.1083,22.1282,14100.0
2007-10-10 15:05:00,33.44,33.44,33.39,33.39,22100.0,22.1348,22.1348,22.1017,22.1017,22100.0
2007-10-10 15:10:00,33.4,33.43,33.4,33.4,22000.0,22.1083,22.1282,22.1083,22.1083,22000.0
2007-10-10 15:15:00,33.4,33.41,33.38,33.4,7100.0,22.1083,22.1149,22.0951,22.1083,7100.0
2007-10-10 15:20:00,33.41,33.44,33.39,33.42,46800.0,22.1149,22.1348,22.1017,22.1216,46800.0
2007-10-10 15:25:00,33.41,33.42,33.4,33.41,6700.0,22.1149,22.1216,22.1083,22.1149,6700.0
2007-10-10 15:30:00,33.39,33.4,33.34,33.34,15500.0,22.1017,22.1083,22.0686,22.0686,15500.0
2007-10-10 15:35:00,33.34,33.34,33.26,33.28,11500.0,22.0686,22.0686,22.0156,22.0289,11500.0
2007-10-10 15:40:00,33.28,33.29,33.27,33.29,4400.0,22.0289,22.0355,22.0223,22.0355,4400.0
2007-10-10 15:45:00,33.29,33.29,33.2,33.22,21200.0,22.0355,22.0355,21.9759,21.9892,21200.0
2007-10-10 15:50:00,33.23,33.24,33.13,33.15,32400.0,21.9958,22.0024,21.9296,21.9428,32400.0
2007-10-10 15:55:00,33.15,33.21,33.13,33.17,23400.0,21.9428,21.9826,21.9296,21.9561,23400.0
2007-10-11 09:30:00,33.27,33.36,33.27,33.34,3200.0,22.0223,22.0818,22.0223,22.0686,3200.0
2007-10-11 09:35:00,33.31,33.4,33.28,33.4,4100.0,22.0487,22.1083,22.0289,22.1083,4100.0
2007-10-11 09:40:00,33.43,33.57,33.43,33.43,4400.0,22.1282,22.2208,22.1282,22.1282,4400.0
2007-10-11 09:45:00,33.5,33.57,33.49,33.53,8400.0,22.1745,22.2208,22.1679,22.1944,8400.0
2007-10-11 09:50:00,33.55,33.6,33.52,33.6,4500.0,22.2076,22.2407,22.1877,22.2407,4500.0
2007-10-11 09:55:00,33.62,33.69,33.62,33.69,6000.0,22.2539,22.3003,22.2539,22.3003,6000.0
2007-10-11 10:00:00,33.69,33.78,33.69,33.74,6200.0,22.3003,22.3598,22.3003,22.3334,6200.0
2007-10-11 10:05:00,33.73,33.76,33.64,33.64,7400.0,22.3268,22.3466,22.2672,22.2672,7400.0
2007-10-11 10:10:00,33.64,33.71,33.64,33.7,8300.0,22.2672,22.3135,22.2672,22.3069,8300.0
2007-10-11 10:15:00,33.68,33.71,33.61,33.62,5700.0,22.2937,22.3135,22.2473,22.2539,5700.0
2007-10-11 10:20:00,33.62,33.7,33.61,33.65,10200.0,22.2539,22.3069,22.2473,22.2738,10200.0
2007-10-11 10:25:00,33.65,33.67,33.64,33.67,11500.0,22.2738,22.287,22.2672,22.287,11500.0
2007-10-11 10:30:00,33.66,33.68,33.61,33.62,11100.0,22.2804,22.2937,22.2473,22.2539,11100.0
2007-10-11 10:35:00,33.61,33.67,33.61,33.64,26500.0,22.2473,22.287,22.2473,22.2672,26500.0
2007-10-11 10:40:00,33.64,33.71,33.63,33.71,9300.0,22.2672,22.3135,22.2606,22.3135,9300.0
2007-10-11 10:45:00,33.71,33.71,33.63,33.65,5400.0,22.3135,22.3135,22.2606,22.2738,5400.0
2007-10-11 10:50:00,33.65,33.66,33.61,33.62,7900.0,22.2738,22.2804,22.2473,22.2539,7900.0
2007-10-11 10:55:00,33.62,33.64,33.61,33.63,5500.0,22.2539,22.2672,22.2473,22.2606,5500.0
2007-10-11 11:00:00,33.63,33.63,33.59,33.59,4100.0,22.2606,22.2606,22.2341,22.2341,4100.0
2007-10-11 11:05:00,33.6,33.6,33.54,33.58,5000.0,22.2407,22.2407,22.201,22.2275,5000.0
2007-10-11 11:10:00,33.59,33.62,33.56,33.59,6200.0,22.2341,22.2539,22.2142,22.2341,6200.0
2007-10-11 11:15:00,33.59,33.64,33.59,33.63,4500.0,22.2341,22.2672,22.2341,22.2606,4500.0
2007-10-11 11:20:00,33.65,33.69,33.65,33.69,3100.0,22.2738,22.3003,22.2738,22.3003,3100.0
2007-10-11 11:25:00,33.69,33.74,33.69,33.74,4200.0,22.3003,22.3334,22.3003,22.3334,4200.0
2007-10-11 11:30:00,33.74,33.74,33.7,33.73,7900.0,22.3334,22.3334,22.3069,22.3268,7900.0
2007-10-11 11:35:00,33.69,33.74,33.69,33.73,6600.0,22.3003,22.3334,22.3003,22.3268,6600.0
2007-10-11 11:40:00,33.69,33.74,33.69,33.74,2600.0,22.3003,22.3334,22.3003,22.3334,2600.0
2007-10-11 11:45:00,33.73,33.74,33.7,33.72,2800.0,22.3268,22.3334,22.3069,22.3201,2800.0
2007-10-11 11:50:00,33.71,33.73,33.69,33.72,2600.0,22.3135,22.3268,22.3003,22.3201,2600.0
2007-10-11 11:55:00,33.72,33.73,33.69,33.69,3900.0,22.3201,22.3268,22.3003,22.3003,3900.0
2007-10-11 12:00:00,33.68,33.73,33.67,33.7,9200.0,22.2937,22.3268,22.287,22.3069,9200.0
2007-10-11 12:05:00,33.69,33.71,33.68,33.7,4600.0,22.3003,22.3135,22.2937,22.3069,4600.0
2007-10-11 12:10:00,33.69,33.69,33.62,33.65,4000.0,22.3003,22.3003,22.2539,22.2738,4000.0
2007-10-11 12:15:00,33.65,33.73,33.65,33.72,3100.0,22.2738,22.3268,22.2738,22.3201,3100.0
2007-10-11 12:20:00,33.72,33.8,33.7,33.74,10600.0,22.3201,22.3731,22.3069,22.3334,10600.0
2007-10-11 12:25:00,33.75,33.76,33.7,33.72,3400.0,22.34,22.3466,22.3069,22.3201,3400.0
2007-10-11 12:30:00,33.71,33.73,33.7,33.72,2800.0,22.3135,22.3268,22.3069,22.3201,2800.0
2007-10-11 12:35:00,33.71,33.71,33.7,33.7,1100.0,22.3135,22.3135,22.3069,22.3069,1100.0
2007-10-11 12:40:00,33.7,33.71,33.69,33.71,3500.0,22.3069,22.3135,22.3003,22.3135,3500.0
2007-10-11 12:45:00,33.71,33.71,33.68,33.71,2600.0,22.3135,22.3135,22.2937,22.3135,2600.0
2007-10-11 12:50:00,33.71,33.73,33.68,33.73,3800.0,22.3135,22.3268,22.2937,22.3268,3800.0
2007-10-11 12:55:00,33.71,33.75,33.7,33.75,5300.0,22.3135,22.34,22.3069,22.34,5300.0
2007-10-11 13:00:00,33.75,33.75,33.73,33.74,5900.0,22.34,22.34,22.3268,22.3334,5900.0
2007-10-11 13:05:00,33.75,33.76,33.75,33.75,4800.0,22.34,22.3466,22.34,22.34,4800.0
2007-10-11 13:10:00,33.76,33.83,33.75,33.79,8800.0,22.3466,22.3929,22.34,22.3665,8800.0
2007-10-11 13:15:00,33.77,33.78,33.73,33.76,12800.0,22.3532,22.3598,22.3268,22.3466,12800.0
2007-10-11 13:20:00,33.75,33.81,33.75,33.78,6100.0,22.34,22.3797,22.34,22.3598,6100.0
2007-10-11 13:25:00,33.78,33.79,33.76,33.78,3400.0,22.3598,22.3665,22.3466,22.3598,3400.0
2007-10-11 13:30:00,33.78,33.8,33.76,33.8,5900.0,22.3598,22.3731,22.3466,22.3731,5900.0
2007-10-11 13:35:00,33.81,33.81,33.77,33.79,4400.0,22.3797,22.3797,22.3532,22.3665,4400.0
2007-10-11 13:40:00,33.78,33.82,33.77,33.81,3500.0,22.3598,22.3863,22.3532,22.3797,3500.0
2007-10-11 13:45:00,33.81,33.82,33.8,33.8,3200.0,22.3797,22.3863,22.3731,22.3731,3200.0
2007-10-11 13:50:00,33.81,33.83,33.74,33.76,11900.0,22.3797,22.3929,22.3334,22.3466,11900.0
2007-10-11 13:55:00,33.75,33.76,33.68,33.72,7100.0,22.34,22.3466,22.2937,22.3201,7100.0
2007-10-11 14:00:00,33.72,33.75,33.66,33.68,8600.0,22.3201,22.34,22.2804,22.2937,8600.0
2007-10-11 14:05:00,33.68,33.72,33.61,33.65,10200.0,22.2937,22.3201,22.2473,22.2738,10200.0
2007-10-11 14:10:00,33.64,33.69,33.58,33.64,9200.0,22.2672,22.3003,22.2275,22.2672,9200.0
2007-10-11 14:15:00,33.64,33.64,33.52,33.59,22600.0,22.2672,22.2672,22.1877,22.2341,22600.0
2007-10-11 14:20:00,33.59,33.69,33.54,33.6,22100.0,22.2341,22.3003,22.201,22.2407,22100.0
2007-10-11 14:25:00,33.57,33.65,33.54,33.6,28900.0,22.2208,22.2738,22.201,22.2407,28900.0
2007-10-11 14:30:00,33.58,33.62,33.51,33.6,29600.0,22.2275,22.2539,22.1811,22.2407,29600.0
2007-10-11 14:35:00,33.6,33.65,33.54,33.6,19000.0,22.2407,22.2738,22.201,22.2407,19000.0
2007-10-11 14:40:00,33.61,33.69,33.59,33.6,12300.0,22.2473,22.3003,22.2341,22.2407,12300.0
2007-10-11 14:45:00,33.64,33.64,33.56,33.64,11900.0,22.2672,22.2672,22.2142,22.2672,11900.0
2007-10-11 14:50:00,33.61,33.65,33.49,33.56,14200.0,22.2473,22.2738,22.1679,22.2142,14200.0
2007-10-11 14:55:00,33.54,33.56,33.47,33.51,7800.0,22.201,22.2142,22.1547,22.1811,7800.0
2007-10-11 15:00:00,33.51,33.54,33.44,33.46,7100.0,22.1811,22.201,22.1348,22.148,7100.0
2007-10-11 15:05:00,33.45,33.45,33.38,33.4,14800.0,22.1414,22.1414,22.0951,22.1083,14800.0
2007-10-11 15:10:00,33.4,33.5,33.31,33.36,13500.0,22.1083,22.1745,22.0487,22.0818,13500.0
2007-10-11 15:15:00,33.37,33.47,33.36,33.42,14700.0,22.0885,22.1547,22.0818,22.1216,14700.0
2007-10-11 15:20:00,33.39,33.4,33.31,33.36,10900.0,22.1017,22.1083,22.0487,22.0818,10900.0
2007-10-11 15:25:00,33.33,33.41,33.3,33.3,9100.0,22.062,22.1149,22.0421,22.0421,9100.0
2007-10-11 15:30:00,33.29,33.47,33.24,33.46,14600.0,22.0355,22.1547,22.0024,22.148,14600.0
2007-10-11 15:35:00,33.46,33.49,33.43,33.45,13000.0,22.148,22.1679,22.1282,22.1414,13000.0
2007-10-11 15:40:00,33.46,33.48,33.41,33.47,11400.0,22.148,22.1613,22.1149,22.1547,11400.0
2007-10-11 15:45:00,33.48,33.52,33.41,33.45,10300.0,22.1613,22.1877,22.1149,22.1414,10300.0
2007-10-11 15:50:00,33.44,33.52,33.42,33.47,23200.0,22.1348,22.1877,22.1216,22.1547,23200.0
2007-10-11 15:55:00,33.45,33.51,33.45,33.48,20800.0,22.1414,22.1811,22.1414,22.1613,20800.0
2007-10-12 09:30:00,33.49,33.63,33.49,33.59,3100.0,22.1679,22.2606,22.1679,22.2341,3100.0
2007-10-12 09:35:00,33.6,33.6,33.28,33.29,13100.0,22.2407,22.2407,22.0289,22.0355,13100.0
2007-10-12 09:40:00,33.35,33.54,33.3,33.49,8000.0,22.0752,22.201,22.0421,22.1679,8000.0
2007-10-12 09:45:00,33.53,33.53,33.32,33.34,5700.0,22.1944,22.1944,22.0554,22.0686,5700.0
2007-10-12 09:50:00,33.43,33.46,33.4,33.45,3200.0,22.1282,22.148,22.1083,22.1414,3200.0
2007-10-12 09:55:00,33.45,33.52,33.39,33.5,5000.0,22.1414,22.1877,22.1017,22.1745,5000.0
2007-10-12 10:00:00,33.49,33.49,33.39,33.49,3100.0,22.1679,22.1679,22.1017,22.1679,3100.0
2007-10-12 10:05:00,33.45,33.6,33.45,33.56,4600.0,22.1414,22.2407,22.1414,22.2142,4600.0
2007-10-12 10:10:00,33.62,33.66,33.59,33.62,3100.0,22.2539,22.2804,22.2341,22.2539,3100.0
2007-10-12 10:15:00,33.65,33.67,33.62,33.63,2900.0,22.2738,22.287,22.2539,22.2606,2900.0
2007-10-12 10:20:00,33.63,33.64,33.61,33.64,3200.0,22.2606,22.2672,22.2473,22.2672,3200.0
2007-10-12 10:25:00,33.62,33.66,33.61,33.65,3700.0,22.2539,22.2804,22.2473,22.2738,3700.0
2007-10-12 10:30:00,33.66,33.67,33.61,33.61,4300.0,22.2804,22.287,22.2473,22.2473,4300.0
2007-10-12 10:35:00,33.62,33.64,33.6,33.64,3800.0,22.2539,22.2672,22.2407,22.2672,3800.0
2007-10-12 10:40:00,33.62,33.62,33.57,33.59,6200.0,22.2539,22.2539,22.2208,22.2341,6200.0
2007-10-12 10:45:00,33.59,33.6,33.58,33.58,2100.0,22.2341,22.2407,22.2275,22.2275,2100.0
2007-10-12 10:50:00,33.61,33.63,33.59,33.62,2200.0,22.2473,22.2606,22.2341,22.2539,2200.0
2007-10-12 10:55:00,33.62,33.64,33.61,33.62,1600.0,22.2539,22.2672,22.2473,22.2539,1600.0
2007-10-12 11:00:00,33.64,33.67,33.6,33.67,3700.0,22.2672,22.287,22.2407,22.287,3700.0
2007-10-12 11:05:00,33.66,33.71,33.66,33.66,4800.0,22.2804,22.3135,22.2804,22.2804,4800.0
2007-10-12 11:10:00,33.67,33.71,33.64,33.64,5800.0,22.287,22.3135,22.2672,22.2672,5800.0
2007-10-12 11:15:00,33.66,33.67,33.63,33.63,6200.0,22.2804,22.287,22.2606,22.2606,6200.0
2007-10-12 11:20:00,33.65,33.66,33.64,33.64,1600.0,22.2738,22.2804,22.2672,22.2672,1600.0
2007-10-12 11:25:00,33.66,33.67,33.64,33.67,1400.0,22.2804,22.287,22.2672,22.287,1400.0
2007-10-12 11:30:00,33.65,33.67,33.63,33.67,8400.0,22.2738,22.287,22.2606,22.287,8400.0
2007-10-12 11:35:00,33.64,33.67,33.63,33.65,2100.0,22.2672,22.287,22.2606,22.2738,2100.0
2007-10-12 11:40:00,33.63,33.65,33.62,33.65,2300.0,22.2606,22.2738,22.2539,22.2738,2300.0
2007-10-12 11:45:00,33.65,33.65,33.6,33.62,3800.0,22.2738,22.2738,22.2407,22.2539,3800.0
2007-10-12 11:50:00,33.64,33.64,33.58,33.62,4700.0,22.2672,22.2672,22.2275,22.2539,4700.0
2007-10-12 11:55:00,33.65,33.65,33.61,33.61,3400.0,22.2738,22.2738,22.2473,22.2473,3400.0
2007-10-12 12:00:00,33.6,33.63,33.59,33.63,2600.0,22.2407,22.2606,22.2341,22.2606,2600.0
2007-10-12 12:05:00,33.59,33.65,33.59,33.64,4300.0,22.2341,22.2738,22.2341,22.2672,4300.0
2007-10-12 12:10:00,33.65,33.67,33.63,33.63,3900.0,22.2738,22.287,22.2606,22.2606,3900.0
2007-10-12 12:15:00,33.66,33.66,33.63,33.66,2500.0,22.2804,22.2804,22.2606,22.2804,2500.0
2007-10-12 12:20:00,33.66,33.72,33.63,33.67,12700.0,22.2804,22.3201,22.2606,22.287,12700.0
2007-10-12 12:25:00,33.65,33.67,33.63,33.63,2500.0,22.2738,22.287,22.2606,22.2606,2500.0
2007-10-12 12:30:00,33.64,33.64,33.54,33.56,3900.0,22.2672,22.2672,22.201,22.2142,3900.0
2007-10-12 12:35:00,33.57,33.6,33.57,33.6,1300.0,22.2208,22.2407,22.2208,22.2407,1300.0
2007-10-12 12:40:00,33.6,33.71,33.56,33.71,6800.0,22.2407,22.3135,22.2142,22.3135,6800.0
2007-10-12 12:45:00,33.7,33.73,33.66,33.73,1300.0,22.3069,22.3268,22.2804,22.3268,1300.0
2007-10-12 12:50:00,33.69,33.75,33.69,33.75,3400.0,22.3003,22.34,22.3003,22.34,3400.0
2007-10-12 12:55:00,33.75,33.75,33.69,33.69,2800.0,22.34,22.34,22.3003,22.3003,2800.0
2007-10-12 13:00:00,33.7,33.71,33.65,33.65,13500.0,22.3069,22.3135,22.2738,22.2738,13500.0
2007-10-12 13:05:00,33.64,33.69,33.64,33.69,19400.0,22.2672,22.3003,22.2672,22.3003,19400.0
2007-10-12 13:10:00,33.66,33.71,33.66,33.69,6200.0,22.2804,22.3135,22.2804,22.3003,6200.0
2007-10-12 13:15:00,33.69,33.71,33.67,33.67,5000.0,22.3003,22.3135,22.287,22.287,5000.0
2007-10-12 13:20:00,33.67,33.69,33.66,33.66,4600.0,22.287,22.3003,22.2804,22.2804,4600.0
2007-10-12 13:25:00,33.69,33.7,33.66,33.67,21700.0,22.3003,22.3069,22.2804,22.287,21700.0
2007-10-12 13:30:00,33.68,33.7,33.66,33.66,5600.0,22.2937,22.3069,22.2804,22.2804,5600.0
2007-10-12 13:35:00,33.66,33.69,33.66,33.67,3300.0,22.2804,22.3003,22.2804,22.287,3300.0
2007-10-12 13:40:00,33.67,33.69,33.66,33.69,2300.0,22.287,22.3003,22.2804,22.3003,2300.0
2007-10-12 13:45:00,33.7,33.71,33.69,33.69,4000.0,22.3069,22.3135,22.3003,22.3003,4000.0
2007-10-12 13:50:00,33.69,33.69,33.67,33.69,2400.0,22.3003,22.3003,22.287,22.3003,2400.0
2007-10-12 13:55:00,33.69,33.69,33.64,33.66,4500.0,22.3003,22.3003,22.2672,22.2804,4500.0
2007-10-12 14:00:00,33.64,33.71,33.64,33.7,6700.0,22.2672,22.3135,22.2672,22.3069,6700.0
2007-10-12 14:05:00,33.7,33.71,33.67,33.67,7100.0,22.3069,22.3135,22.287,22.287,7100.0
2007-10-12 14:10:00,33.69,33.69,33.61,33.63,9300.0,22.3003,22.3003,22.2473,22.2606,9300.0
2007-10-12 14:15:00,33.63,33.64,33.6,33.61,3600.0,22.2606,22.2672,22.2407,22.2473,3600.0
2007-10-12 14:20:00,33.62,33.64,33.6,33.61,7500.0,22.2539,22.2672,22.2407,22.2473,7500.0
2007-10-12 14:25:00,33.63,33.64,33.61,33.63,3700.0,22.2606,22.2672,22.2473,22.2606,3700.0
2007-10-12 14:30:00,33.63,33.66,33.63,33.65,7900.0,22.2606,22.2804,22.2606,22.2738,7900.0
2007-10-12 14:35:00,33.66,33.68,33.66,33.67,1600.0,22.2804,22.2937,22.2804,22.287,1600.0
2007-10-12 14:40:00,33.67,33.68,33.66,33.66,900.0,22.287,22.2937,22.2804,22.2804,900.0
2007-10-12 14:45:00,33.65,33.67,33.64,33.64,6700.0,22.2738,22.287,22.2672,22.2672,6700.0
2007-10-12 14:50:00,33.67,33.69,33.67,33.69,2400.0,22.287,22.3003,22.287,22.3003,2400.0
2007-10-12 14:55:00,33.68,33.7,33.68,33.7,3300.0,22.2937,22.3069,22.2937,22.3069,3300.0
2007-10-12 15:00:00,33.7,33.7,33.65,33.65,6500.0,22.3069,22.3069,22.2738,22.2738,6500.0
2007-10-12 15:05:00,33.65,33.74,33.65,33.74,11000.0,22.2738,22.3334,22.2738,22.3334,11000.0
2007-10-12 15:10:00,33.74,33.74,33.71,33.72,3800.0,22.3334,22.3334,22.3135,22.3201,3800.0
2007-10-12 15:15:00,33.72,33.74,33.72,33.72,7800.0,22.3201,22.3334,22.3201,22.3201,7800.0
2007-10-12 15:20:00,33.72,33.72,33.68,33.72,4900.0,22.3201,22.3201,22.2937,22.3201,4900.0
2007-10-12 15:25:00,33.69,33.71,33.68,33.7,6400.0,22.3003,22.3135,22.2937,22.3069,6400.0
2007-10-12 15:30:00,33.69,33.73,33.69,33.73,12200.0,22.3003,22.3268,22.3003,22.3268,12200.0
2007-10-12 15:35:00,33.73,33.75,33.7,33.75,6600.0,22.3268,22.34,22.3069,22.34,6600.0
2007-10-12 15:40:00,33.73,33.74,33.72,33.72,10800.0,22.3268,22.3334,22.3201,22.3201,10800.0
2007-10-12 15:45:00,33.74,33.74,33.66,33.66,8100.0,22.3334,22.3334,22.2804,22.2804,8100.0
2007-10-12 15:50:00,33.66,33.75,33.6,33.63,37800.0,22.2804,22.34,22.2407,22.2606,37800.0
2007-10-12 15:55:00,33.63,33.69,33.57,33.65,59000.0,22.2606,22.3003,22.2208,22.2738,59000.0
2007-10-15 09:30:00,33.64,33.74,33.64,33.66,11200.0,22.2672,22.3334,22.2672,22.2804,11200.0
2007-10-15 09:35:00,33.71,33.75,33.69,33.72,5700.0,22.3135,22.34,22.3003,22.3201,5700.0
2007-10-15 09:40:00,33.7,33.85,33.69,33.79,47000.0,22.3069,22.4062,22.3003,22.3665,47000.0
2007-10-15 09:45:00,33.78,33.95,33.75,33.85,11700.0,22.3598,22.4724,22.34,22.4062,11700.0
2007-10-15 09:50:00,33.84,33.9,33.82,33.88,5000.0,22.3996,22.4393,22.3863,22.426,5000.0
2007-10-15 09:55:00,33.87,33.87,33.75,33.75,7700.0,22.4194,22.4194,22.34,22.34,7700.0
2007-10-15 10:00:00,33.75,33.8,33.75,33.77,6000.0,22.34,22.3731,22.34,22.3532,6000.0
2007-10-15 10:05:00,33.76,33.78,33.75,33.78,8800.0,22.3466,22.3598,22.34,22.3598,8800.0
2007-10-15 10:10:00,33.78,33.8,33.72,33.73,6200.0,22.3598,22.3731,22.3201,22.3268,6200.0
2007-10-15 10:15:00,33.71,33.84,33.71,33.82,9100.0,22.3135,22.3996,22.3135,22.3863,9100.0
2007-10-15 10:20:00,33.81,33.84,33.79,33.81,6200.0,22.3797,22.3996,22.3665,22.3797,6200.0
2007-10-15 10:25:00,33.8,33.81,33.77,33.78,10600.0,22.3731,22.3797,22.3532,22.3598,10600.0
2007-10-15 10:30:00,33.8,33.81,33.74,33.78,12400.0,22.3731,22.3797,22.3334,22.3598,12400.0
2007-10-15 10:35:00,33.8,33.8,33.76,33.79,6400.0,22.3731,22.3731,22.3466,22.3665,6400.0
2007-10-15 10:40:00,33.77,33.82,33.76,33.78,7500.0,22.3532,22.3863,22.3466,22.3598,7500.0
2007-10-15 10:45:00,33.76,33.76,33.72,33.76,8800.0,22.3466,22.3466,22.3201,22.3466,8800.0
2007-10-15 10:50:00,33.76,33.8,33.74,33.76,6300.0,22.3466,22.3731,22.3334,22.3466,6300.0
2007-10-15 10:55:00,33.72,33.76,33.62,33.62,12800.0,22.3201,22.3466,22.2539,22.2539,12800.0
2007-10-15 11:00:00,33.62,33.63,33.56,33.56,9000.0,22.2539,22.2606,22.2142,22.2142,9000.0
2007-10-15 11:05:00,33.56,33.59,33.5,33.5,7200.0,22.2142,22.2341,22.1745,22.1745,7200.0
2007-10-15 11:10:00,33.5,33.57,33.5,33.57,8600.0,22.1745,22.2208,22.1745,22.2208,8600.0
2007-10-15 11:15:00,33.57,33.58,33.51,33.52,6700.0,22.2208,22.2275,22.1811,22.1877,6700.0
2007-10-15 11:20:00,33.52,33.55,33.4,33.4,8600.0,22.1877,22.2076,22.1083,22.1083,8600.0
2007-10-15 11:25:00,33.41,33.5,33.39,33.47,11100.0,22.1149,22.1745,22.1017,22.1547,11100.0
2007-10-15 11:30:00,33.49,33.49,33.4,33.4,5000.0,22.1679,22.1679,22.1083,22.1083,5000.0
2007-10-15 11:35:00,33.4,33.49,33.38,33.49,10100.0,22.1083,22.1679,22.0951,22.1679,10100.0
2007-10-15 11:40:00,33.48,33.51,33.48,33.49,5900.0,22.1613,22.1811,22.1613,22.1679,5900.0
2007-10-15 11:45:00,33.5,33.51,33.44,33.45,3400.0,22.1745,22.1811,22.1348,22.1414,3400.0
2007-10-15 11:50:00,33.46,33.49,33.44,33.49,5100.0,22.148,22.1679,22.1348,22.1679,5100.0
2007-10-15 11:55:00,33.5,33.55,33.5,33.52,2800.0,22.1745,22.2076,22.1745,22.1877,2800.0
2007-10-15 12:00:00,33.53,33.53,33.45,33.47,4400.0,22.1944,22.1944,22.1414,22.1547,4400.0
2007-10-15 12:05:00,33.51,33.57,33.51,33.54,5200.0,22.1811,22.2208,22.1811,22.201,5200.0
2007-10-15 12:10:00,33.54,33.63,33.54,33.6,5600.0,22.201,22.2606,22.201,22.2407,5600.0
2007-10-15 12:15:00,33.6,33.6,33.55,33.55,3100.0,22.2407,22.2407,22.2076,22.2076,3100.0
2007-10-15 12:20:00,33.55,33.55,33.52,33.52,2300.0,22.2076,22.2076,22.1877,22.1877,2300.0
2007-10-15 12:25:00,33.53,33.56,33.5,33.5,5100.0,22.1944,22.2142,22.1745,22.1745,5100.0
2007-10-15 12:30:00,33.51,33.56,33.51,33.56,2600.0,22.1811,22.2142,22.1811,22.2142,2600.0
2007-10-15 12:35:00,33.56,33.65,33.56,33.63,3800.0,22.2142,22.2738,22.2142,22.2606,3800.0
2007-10-15 12:40:00,33.63,33.63,33.58,33.58,4700.0,22.2606,22.2606,22.2275,22.2275,4700.0
2007-10-15 12:45:00,33.61,33.61,33.53,33.53,2900.0,22.2473,22.2473,22.1944,22.1944,2900.0
2007-10-15 12:50:00,33.54,33.55,33.53,33.55,2900.0,22.201,22.2076,22.1944,22.2076,2900.0
2007-10-15 12:55:00,33.55,33.61,33.54,33.61,4000.0,22.2076,22.2473,22.201,22.2473,4000.0
2007-10-15 13:00:00,33.61,33.61,33.53,33.56,5800.0,22.2473,22.2473,22.1944,22.2142,5800.0
2007-10-15 13:05:00,33.56,33.64,33.55,33.62,5200.0,22.2142,22.2672,22.2076,22.2539,5200.0
2007-10-15 13:10:00,33.61,33.63,33.58,33.61,7600.0,22.2473,22.2606,22.2275,22.2473,7600.0
2007-10-15 13:15:00,33.63,33.66,33.62,33.65,2500.0,22.2606,22.2804,22.2539,22.2738,2500.0
2007-10-15 13:20:00,33.63,33.67,33.62,33.66,2600.0,22.2606,22.287,22.2539,22.2804,2600.0
2007-10-15 13:25:00,33.62,33.69,33.62,33.65,3500.0,22.2539,22.3003,22.2539,22.2738,3500.0
2007-10-15 13:30:00,33.68,33.69,33.6,33.6,4900.0,22.2937,22.3003,22.2407,22.2407,4900.0
2007-10-15 13:35:00,33.61,33.65,33.58,33.63,4500.0,22.2473,22.2738,22.2275,22.2606,4500.0
2007-10-15 13:40:00,33.63,33.65,33.59,33.59,5500.0,22.2606,22.2738,22.2341,22.2341,5500.0
2007-10-15 13:45:00,33.6,33.63,33.57,33.59,6200.0,22.2407,22.2606,22.2208,22.2341,6200.0
2007-10-15 13:50:00,33.59,33.66,33.59,33.63,3100.0,22.2341,22.2804,22.2341,22.2606,3100.0
2007-10-15 13:55:00,33.63,33.7,33.63,33.7,4900.0,22.2606,22.3069,22.2606,22.3069,4900.0
2007-10-15 14:00:00,33.71,33.71,33.69,33.69,8300.0,22.3135,22.3135,22.3003,22.3003,8300.0
2007-10-15 14:05:00,33.69,33.69,33.62,33.63,7200.0,22.3003,22.3003,22.2539,22.2606,7200.0
2007-10-15 14:10:00,33.63,33.67,33.62,33.65,10100.0,22.2606,22.287,22.2539,22.2738,10100.0
2007-10-15 14:15:00,33.66,33.73,33.66,33.73,13100.0,22.2804,22.3268,22.2804,22.3268,13100.0
2007-10-15 14:20:00,33.73,33.74,33.71,33.71,12900.0,22.3268,22.3334,22.3135,22.3135,12900.0
2007-10-15 14:25:00,33.72,33.78,33.7,33.76,10400.0,22.3201,22.3598,22.3069,22.3466,10400.0
2007-10-15 14:30:00,33.76,33.77,33.7,33.7,6600.0,22.3466,22.3532,22.3069,22.3069,6600.0
2007-10-15 14:35:00,33.7,33.73,33.69,33.7,6300.0,22.3069,22.3268,22.3003,22.3069,6300.0
2007-10-15 14:40:00,33.71,33.78,33.7,33.78,11000.0,22.3135,22.3598,22.3069,22.3598,11000.0
2007-10-15 14:45:00,33.78,33.79,33.74,33.76,10300.0,22.3598,22.3665,22.3334,22.3466,10300.0
2007-10-15 14:50:00,33.76,33.77,33.75,33.75,10400.0,22.3466,22.3532,22.34,22.34,10400.0
2007-10-15 14:55:00,33.75,33.77,33.74,33.75,6700.0,22.34,22.3532,22.3334,22.34,6700.0
2007-10-15 15:00:00,33.75,33.82,33.75,33.78,15700.0,22.34,22.3863,22.34,22.3598,15700.0
2007-10-15 15:05:00,33.79,33.8,33.77,33.77,7600.0,22.3665,22.3731,22.3532,22.3532,7600.0
2007-10-15 15:10:00,33.78,33.78,33.73,33.73,7100.0,22.3598,22.3598,22.3268,22.3268,7100.0
2007-10-15 15:15:00,33.72,33.72,33.67,33.69,9400.0,22.3201,22.3201,22.287,22.3003,9400.0
2007-10-15 15:20:00,33.67,33.7,33.63,33.7,16800.0,22.287,22.3069,22.2606,22.3069,16800.0
2007-10-15 15:25:00,33.7,33.72,33.68,33.72,16600.0,22.3069,22.3201,22.2937,22.3201,16600.0
2007-10-15 15:30:00,33.73,33.73,33.69,33.71,14100.0,22.3268,22.3268,22.3003,22.3135,14100.0
2007-10-15 15:35:00,33.73,33.73,33.68,33.7,15100.0,22.3268,22.3268,22.2937,22.3069,15100.0
2007-10-15 15:40:00,33.7,33.79,33.7,33.75,11100.0,22.3069,22.3665,22.3069,22.34,11100.0
2007-10-15 15:45:00,33.76,33.87,33.76,33.84,23300.0,22.3466,22.4194,22.3466,22.3996,23300.0
2007-10-15 15:50:00,33.84,33.88,33.83,33.85,27800.0,22.3996,22.426,22.3929,22.4062,27800.0
2007-10-15 15:55:00,33.85,33.96,33.85,33.96,49900.0,22.4062,22.479,22.4062,22.479,49900.0
2007-10-16 09:35:00,34.01,34.01,33.66,33.72,27200.0,22.5121,22.5121,22.2804,22.3201,27200.0
2007-10-16 09:40:00,33.73,33.74,33.44,33.54,11500.0,22.3268,22.3334,22.1348,22.201,11500.0
2007-10-16 09:45:00,33.52,33.63,33.44,33.52,16600.0,22.1877,22.2606,22.1348,22.1877,16600.0
2007-10-16 09:50:00,33.48,33.62,33.47,33.62,10400.0,22.1613,22.2539,22.1547,22.2539,10400.0
2007-10-16 09:55:00,33.61,33.63,33.58,33.62,10600.0,22.2473,22.2606,22.2275,22.2539,10600.0
2007-10-16 10:00:00,33.63,33.64,33.58,33.6,12300.0,22.2606,22.2672,22.2275,22.2407,12300.0
2007-10-16 10:05:00,33.64,33.72,33.64,33.7,3500.0,22.2672,22.3201,22.2672,22.3069,3500.0
2007-10-16 10:10:00,33.71,33.72,33.59,33.59,3700.0,22.3135,22.3201,22.2341,22.2341,3700.0
2007-10-16 10:15:00,33.59,33.59,33.51,33.55,5300.0,22.2341,22.2341,22.1811,22.2076,5300.0
2007-10-16 10:20:00,33.54,33.74,33.54,33.73,12000.0,22.201,22.3334,22.201,22.3268,12000.0
2007-10-16 10:25:00,33.73,33.74,33.6,33.61,6100.0,22.3268,22.3334,22.2407,22.2473,6100.0
2007-10-16 10:30:00,33.59,33.59,33.54,33.58,7200.0,22.2341,22.2341,22.201,22.2275,7200.0
2007-10-16 10:35:00,33.56,33.59,33.56,33.56,5600.0,22.2142,22.2341,22.2142,22.2142,5600.0
2007-10-16 10:40:00,33.55,33.57,33.49,33.51,4600.0,22.2076,22.2208,22.1679,22.1811,4600.0
2007-10-16 10:45:00,33.5,33.51,33.48,33.48,7500.0,22.1745,22.1811,22.1613,22.1613,7500.0
2007-10-16 10:50:00,33.48,33.51,33.44,33.45,9100.0,22.1613,22.1811,22.1348,22.1414,9100.0
2007-10-16 10:55:00,33.45,33.49,33.44,33.47,7100.0,22.1414,22.1679,22.1348,22.1547,7100.0
2007-10-16 11:00:00,33.47,33.49,33.43,33.45,5300.0,22.1547,22.1679,22.1282,22.1414,5300.0
2007-10-16 11:05:00,33.43,33.45,33.38,33.38,5200.0,22.1282,22.1414,22.0951,22.0951,5200.0
2007-10-16 11:10:00,33.38,33.38,33.35,33.37,5000.0,22.0951,22.0951,22.0752,22.0885,5000.0
2007-10-16 11:15:00,33.35,33.37,33.34,33.35,3300.0,22.0752,22.0885,22.0686,22.0752,3300.0
2007-10-16 11:20:00,33.34,33.4,33.33,33.33,5300.0,22.0686,22.1083,22.062,22.062,5300.0
2007-10-16 11:25:00,33.33,33.33,33.28,33.28,2500.0,22.062,22.062,22.0289,22.0289,2500.0
2007-10-16 11:30:00,33.31,33.34,33.29,33.33,4700.0,22.0487,22.0686,22.0355,22.062,4700.0
2007-10-16 11:35:00,33.34,33.42,33.33,33.39,18300.0,22.0686,22.1216,22.062,22.1017,18300.0
2007-10-16 11:40:00,33.36,33.36,33.31,33.33,12200.0,22.0818,22.0818,22.0487,22.062,12200.0
2007-10-16 11:45:00,33.34,33.34,33.2,33.21,4200.0,22.0686,22.0686,21.9759,21.9826,4200.0
2007-10-16 11:50:00,33.19,33.23,33.19,33.21,2900.0,21.9693,21.9958,21.9693,21.9826,2900.0
2007-10-16 11:55:00,33.21,33.22,33.17,33.17,3000.0,21.9826,21.9892,21.9561,21.9561,3000.0
2007-10-16 12:00:00,33.17,33.2,33.17,33.2,3300.0,21.9561,21.9759,21.9561,21.9759,3300.0
2007-10-16 12:05:00,33.19,33.21,33.18,33.21,3200.0,21.9693,21.9826,21.9627,21.9826,3200.0
2007-10-16 12:10:00,33.2,33.21,33.17,33.19,6000.0,21.9759,21.9826,21.9561,21.9693,6000.0
2007-10-16 12:15:00,33.19,33.2,33.18,33.2,2400.0,21.9693,21.9759,21.9627,21.9759,2400.0
2007-10-16 12:20:00,33.19,33.2,33.17,33.2,4700.0,21.9693,21.9759,21.9561,21.9759,4700.0
2007-10-16 12:25:00,33.19,33.24,33.19,33.24,2800.0,21.9693,22.0024,21.9693,22.0024,2800.0
2007-10-16 12:30:00,33.23,33.28,33.23,33.23,2600.0,21.9958,22.0289,21.9958,21.9958,2600.0
2007-10-16 12:35:00,33.24,33.24,33.22,33.22,1400.0,22.0024,22.0024,21.9892,21.9892,1400.0
2007-10-16 12:40:00,33.23,33.23,33.21,33.21,1200.0,21.9958,21.9958,21.9826,21.9826,1200.0
2007-10-16 12:45:00,33.24,33.31,33.24,33.3,2900.0,22.0024,22.0487,22.0024,22.0421,2900.0
2007-10-16 12:50:00,33.32,33.33,33.3,33.33,2200.0,22.0554,22.062,22.0421,22.062,2200.0
2007-10-16 12:55:00,33.33,33.34,33.32,33.34,900.0,22.062,22.0686,22.0554,22.0686,900.0
2007-10-16 13:00:00,33.33,33.33,33.26,33.26,1600.0,22.062,22.062,22.0156,22.0156,1600.0
2007-10-16 13:05:00,33.28,33.28,33.21,33.22,4300.0,22.0289,22.0289,21.9826,21.9892,4300.0
2007-10-16 13:10:00,33.23,33.25,33.22,33.25,2400.0,21.9958,22.009,21.9892,22.009,2400.0
2007-10-16 13:15:00,33.25,33.34,33.25,33.33,4100.0,22.009,22.0686,22.009,22.062,4100.0
2007-10-16 13:20:00,33.33,33.37,33.33,33.37,3600.0,22.062,22.0885,22.062,22.0885,3600.0
2007-10-16 13:25:00,33.37,33.38,33.31,33.34,3000.0,22.0885,22.0951,22.0487,22.0686,3000.0
2007-10-16 13:30:00,33.32,33.33,33.3,33.33,2500.0,22.0554,22.062,22.0421,22.062,2500.0
2007-10-16 13:35:00,33.34,33.36,33.32,33.33,2500.0,22.0686,22.0818,22.0554,22.062,2500.0
2007-10-16 13:40:00,33.34,33.36,33.31,33.36,3400.0,22.0686,22.0818,22.0487,22.0818,3400.0
2007-10-16 13:45:00,33.36,33.38,33.27,33.3,5400.0,22.0818,22.0951,22.0223,22.0421,5400.0
2007-10-16 13:50:00,33.28,33.31,33.28,33.31,2000.0,22.0289,22.0487,22.0289,22.0487,2000.0
2007-10-16 13:55:00,33.31,33.33,33.29,33.33,1400.0,22.0487,22.062,22.0355,22.062,1400.0
2007-10-16 14:00:00,33.31,33.35,33.31,33.35,4400.0,22.0487,22.0752,22.0487,22.0752,4400.0
2007-10-16 14:05:00,33.34,33.35,33.3,33.34,4100.0,22.0686,22.0752,22.0421,22.0686,4100.0
2007-10-16 14:10:00,33.33,33.39,33.33,33.38,2600.0,22.062,22.1017,22.062,22.0951,2600.0
2007-10-16 14:15:00,33.4,33.4,33.28,33.33,7600.0,22.1083,22.1083,22.0289,22.062,7600.0
2007-10-16 14:20:00,33.3,33.32,33.29,33.29,2900.0,22.0421,22.0554,22.0355,22.0355,2900.0
2007-10-16 14:25:00,33.29,33.32,33.28,33.32,3300.0,22.0355,22.0554,22.0289,22.0554,3300.0
2007-10-16 14:30:00,33.3,33.3,33.25,33.26,3400.0,22.0421,22.0421,22.009,22.0156,3400.0
2007-10-16 14:35:00,33.27,33.27,33.19,33.22,5200.0,22.0223,22.0223,21.9693,21.9892,5200.0
2007-10-16 14:40:00,33.23,33.28,33.2,33.28,6300.0,21.9958,22.0289,21.9759,22.0289,6300.0
2007-10-16 14:45:00,33.26,33.27,33.23,33.26,5100.0,22.0156,22.0223,21.9958,22.0156,5100.0
2007-10-16 14:50:00,33.25,33.26,33.18,33.21,3700.0,22.009,22.0156,21.9627,21.9826,3700.0
2007-10-16 14:55:00,33.19,33.19,33.16,33.18,2900.0,21.9693,21.9693,21.9495,21.9627,2900.0
2007-10-16 15:00:00,33.18,33.24,33.18,33.24,3000.0,21.9627,22.0024,21.9627,22.0024,3000.0
2007-10-16 15:05:00,33.22,33.22,33.11,33.18,6200.0,21.9892,21.9892,21.9164,21.9627,6200.0
2007-10-16 15:10:00,33.19,33.22,33.16,33.22,8600.0,21.9693,21.9892,21.9495,21.9892,8600.0
2007-10-16 15:15:00,33.23,33.26,33.21,33.25,3800.0,21.9958,22.0156,21.9826,22.009,3800.0
2007-10-16 15:20:00,33.25,33.25,33.21,33.25,4000.0,22.009,22.009,21.9826,22.009,4000.0
2007-10-16 15:25:00,33.26,33.27,33.22,33.24,7000.0,22.0156,22.0223,21.9892,22.0024,7000.0
2007-10-16 15:30:00,33.23,33.26,33.18,33.26,10600.0,21.9958,22.0156,21.9627,22.0156,10600.0
2007-10-16 15:35:00,33.28,33.37,33.28,33.34,7900.0,22.0289,22.0885,22.0289,22.0686,7900.0
2007-10-16 15:40:00,33.34,33.34,33.3,33.32,7800.0,22.0686,22.0686,22.0421,22.0554,7800.0
2007-10-16 15:45:00,33.33,33.34,33.29,33.29,9500.0,22.062,22.0686,22.0355,22.0355,9500.0
2007-10-16 15:50:00,33.27,33.3,33.26,33.3,10300.0,22.0223,22.0421,22.0156,22.0421,10300.0
2007-10-16 15:55:00,33.31,33.31,33.25,33.25,19800.0,22.0487,22.0487,22.009,22.009,19800.0
2007-10-17 09:30:00,33.37,33.48,33.33,33.48,3800.0,22.0885,22.1613,22.062,22.1613,3800.0
2007-10-17 09:35:00,33.47,33.59,33.34,33.39,14000.0,22.1547,22.2341,22.0686,22.1017,14000.0
2007-10-17 09:40:00,33.43,33.52,33.34,33.39,16800.0,22.1282,22.1877,22.0686,22.1017,16800.0
2007-10-17 09:45:00,33.39,33.42,33.34,33.38,11500.0,22.1017,22.1216,22.0686,22.0951,11500.0
2007-10-17 09:50:00,33.34,33.45,33.34,33.44,3100.0,22.0686,22.1414,22.0686,22.1348,3100.0
2007-10-17 09:55:00,33.36,33.37,33.31,33.31,6300.0,22.0818,22.0885,22.0487,22.0487,6300.0
2007-10-17 10:00:00,33.32,33.46,33.26,33.42,8200.0,22.0554,22.148,22.0156,22.1216,8200.0
2007-10-17 10:05:00,33.44,33.45,33.29,33.38,12700.0,22.1348,22.1414,22.0355,22.0951,12700.0
2007-10-17 10:10:00,33.35,33.35,33.3,33.35,2700.0,22.0752,22.0752,22.0421,22.0752,2700.0
2007-10-17 10:15:00,33.35,33.37,33.32,33.37,4400.0,22.0752,22.0885,22.0554,22.0885,4400.0
2007-10-17 10:20:00,33.4,33.4,33.39,33.39,1300.0,22.1083,22.1083,22.1017,22.1017,1300.0
2007-10-17 10:25:00,33.39,33.41,33.37,33.38,2900.0,22.1017,22.1149,22.0885,22.0951,2900.0
2007-10-17 10:30:00,33.36,33.43,33.36,33.4,2500.0,22.0818,22.1282,22.0818,22.1083,2500.0
2007-10-17 10:35:00,33.4,33.4,33.27,33.29,3000.0,22.1083,22.1083,22.0223,22.0355,3000.0
2007-10-17 10:40:00,33.28,33.28,33.23,33.24,6900.0,22.0289,22.0289,21.9958,22.0024,6900.0
2007-10-17 10:45:00,33.23,33.23,33.12,33.15,13100.0,21.9958,21.9958,21.923,21.9428,13100.0
2007-10-17 10:50:00,33.17,33.19,33.16,33.16,2600.0,21.9561,21.9693,21.9495,21.9495,2600.0
2007-10-17 10:55:00,33.16,33.19,33.15,33.19,5800.0,21.9495,21.9693,21.9428,21.9693,5800.0
2007-10-17 11:00:00,33.18,33.22,33.11,33.21,7800.0,21.9627,21.9892,21.9164,21.9826,7800.0
2007-10-17 11:05:00,33.2,33.23,33.18,33.18,3300.0,21.9759,21.9958,21.9627,21.9627,3300.0
2007-10-17 11:10:00,33.18,33.22,33.17,33.22,12400.0,21.9627,21.9892,21.9561,21.9892,12400.0
2007-10-17 11:15:00,33.21,33.22,33.19,33.22,2200.0,21.9826,21.9892,21.9693,21.9892,2200.0
2007-10-17 11:20:00,33.2,33.2,33.15,33.19,4300.0,21.9759,21.9759,21.9428,21.9693,4300.0
2007-10-17 11:25:00,33.19,33.24,33.17,33.24,7200.0,21.9693,22.0024,21.9561,22.0024,7200.0
2007-10-17 11:30:00,33.26,33.34,33.23,33.33,12200.0,22.0156,22.0686,21.9958,22.062,12200.0
2007-10-17 11:35:00,33.35,33.35,33.3,33.35,6500.0,22.0752,22.0752,22.0421,22.0752,6500.0
2007-10-17 11:40:00,33.34,33.4,33.33,33.39,2200.0,22.0686,22.1083,22.062,22.1017,2200.0
2007-10-17 11:45:00,33.37,33.38,33.35,33.35,1800.0,22.0885,22.0951,22.0752,22.0752,1800.0
2007-10-17 11:50:00,33.35,33.43,33.35,33.42,1900.0,22.0752,22.1282,22.0752,22.1216,1900.0
2007-10-17 11:55:00,33.43,33.44,33.42,33.43,1900.0,22.1282,22.1348,22.1216,22.1282,1900.0
2007-10-17 12:00:00,33.42,33.43,33.41,33.42,1800.0,22.1216,22.1282,22.1149,22.1216,1800.0
2007-10-17 12:05:00,33.42,33.45,33.41,33.45,1500.0,22.1216,22.1414,22.1149,22.1414,1500.0
2007-10-17 12:10:00,33.45,33.46,33.43,33.45,3300.0,22.1414,22.148,22.1282,22.1414,3300.0
2007-10-17 12:15:00,33.45,33.45,33.44,33.44,2700.0,22.1414,22.1414,22.1348,22.1348,2700.0
2007-10-17 12:20:00,33.44,33.45,33.35,33.35,3700.0,22.1348,22.1414,22.0752,22.0752,3700.0
2007-10-17 12:25:00,33.34,33.34,33.24,33.26,4600.0,22.0686,22.0686,22.0024,22.0156,4600.0
2007-10-17 12:30:00,33.26,33.32,33.26,33.27,3100.0,22.0156,22.0554,22.0156,22.0223,3100.0
2007-10-17 12:35:00,33.28,33.3,33.25,33.25,2700.0,22.0289,22.0421,22.009,22.009,2700.0
2007-10-17 12:40:00,33.26,33.31,33.26,33.31,3100.0,22.0156,22.0487,22.0156,22.0487,3100.0
2007-10-17 12:45:00,33.3,33.3,33.27,33.28,1800.0,22.0421,22.0421,22.0223,22.0289,1800.0
2007-10-17 12:50:00,33.3,33.31,33.28,33.28,3400.0,22.0421,22.0487,22.0289,22.0289,3400.0
2007-10-17 12:55:00,33.27,33.27,33.17,33.18,4500.0,22.0223,22.0223,21.9561,21.9627,4500.0
2007-10-17 13:00:00,33.17,33.17,33.14,33.14,6400.0,21.9561,21.9561,21.9362,21.9362,6400.0
2007-10-17 13:05:00,33.14,33.17,33.08,33.08,5900.0,21.9362,21.9561,21.8965,21.8965,5900.0
2007-10-17 13:10:00,33.07,33.1,33.04,33.1,5400.0,21.8899,21.9097,21.87,21.9097,5400.0
2007-10-17 13:15:00,33.11,33.16,33.1,33.14,7800.0,21.9164,21.9495,21.9097,21.9362,7800.0
2007-10-17 13:20:00,33.13,33.2,33.09,33.18,6800.0,21.9296,21.9759,21.9031,21.9627,6800.0
2007-10-17 13:25:00,33.19,33.2,33.13,33.15,3200.0,21.9693,21.9759,21.9296,21.9428,3200.0
2007-10-17 13:30:00,33.17,33.25,33.17,33.25,4300.0,21.9561,22.009,21.9561,22.009,4300.0
2007-10-17 13:35:00,33.23,33.3,33.23,33.27,6300.0,21.9958,22.0421,21.9958,22.0223,6300.0
2007-10-17 13:40:00,33.27,33.29,33.23,33.25,3700.0,22.0223,22.0355,21.9958,22.009,3700.0
2007-10-17 13:45:00,33.27,33.29,33.24,33.24,2800.0,22.0223,22.0355,22.0024,22.0024,2800.0
2007-10-17 13:50:00,33.24,33.24,33.1,33.13,6800.0,22.0024,22.0024,21.9097,21.9296,6800.0
2007-10-17 13:55:00,33.12,33.16,33.1,33.16,5100.0,21.923,21.9495,21.9097,21.9495,5100.0
2007-10-17 14:00:00,33.12,33.23,33.12,33.23,5200.0,21.923,21.9958,21.923,21.9958,5200.0
2007-10-17 14:05:00,33.21,33.3,33.21,33.3,5300.0,21.9826,22.0421,21.9826,22.0421,5300.0
2007-10-17 14:10:00,33.28,33.3,33.23,33.27,6000.0,22.0289,22.0421,21.9958,22.0223,6000.0
2007-10-17 14:15:00,33.28,33.28,33.23,33.28,5400.0,22.0289,22.0289,21.9958,22.0289,5400.0
2007-10-17 14:20:00,33.28,33.28,33.24,33.24,8700.0,22.0289,22.0289,22.0024,22.0024,8700.0
2007-10-17 14:25:00,33.25,33.25,33.2,33.25,3200.0,22.009,22.009,21.9759,22.009,3200.0
2007-10-17 14:30:00,33.26,33.3,33.2,33.26,17200.0,22.0156,22.0421,21.9759,22.0156,17200.0
2007-10-17 14:35:00,33.24,33.3,33.2,33.29,7600.0,22.0024,22.0421,21.9759,22.0355,7600.0
2007-10-17 14:40:00,33.28,33.34,33.27,33.34,5200.0,22.0289,22.0686,22.0223,22.0686,5200.0
2007-10-17 14:45:00,33.35,33.37,33.29,33.29,7700.0,22.0752,22.0885,22.0355,22.0355,7700.0
2007-10-17 14:50:00,33.31,33.31,33.18,33.2,7600.0,22.0487,22.0487,21.9627,21.9759,7600.0
2007-10-17 14:55:00,33.2,33.23,33.16,33.23,10900.0,21.9759,21.9958,21.9495,21.9958,10900.0
2007-10-17 15:00:00,33.24,33.29,33.21,33.21,10800.0,22.0024,22.0355,21.9826,21.9826,10800.0
2007-10-17 15:05:00,33.21,33.3,33.21,33.3,10600.0,21.9826,22.0421,21.9826,22.0421,10600.0
2007-10-17 15:10:00,33.31,33.31,33.26,33.29,8200.0,22.0487,22.0487,22.0156,22.0355,8200.0
2007-10-17 15:15:00,33.29,33.32,33.26,33.27,14800.0,22.0355,22.0554,22.0156,22.0223,14800.0
2007-10-17 15:20:00,33.26,33.26,33.24,33.25,6000.0,22.0156,22.0156,22.0024,22.009,6000.0
2007-10-17 15:25:00,33.25,33.27,33.23,33.27,9000.0,22.009,22.0223,21.9958,22.0223,9000.0
2007-10-17 15:30:00,33.26,33.31,33.23,33.23,15900.0,22.0156,22.0487,21.9958,21.9958,15900.0
2007-10-17 15:35:00,33.24,33.26,33.19,33.19,12800.0,22.0024,22.0156,21.9693,21.9693,12800.0
2007-10-17 15:40:00,33.17,33.23,33.14,33.23,17100.0,21.9561,21.9958,21.9362,21.9958,17100.0
2007-10-17 15:45:00,33.23,33.26,33.21,33.26,15200.0,21.9958,22.0156,21.9826,22.0156,15200.0
2007-10-17 15:50:00,33.26,33.28,33.24,33.28,7400.0,22.0156,22.0289,22.0024,22.0289,7400.0
2007-10-17 15:55:00,33.27,33.43,33.27,33.42,38500.0,22.0223,22.1282,22.0223,22.1216,38500.0
2007-10-18 09:30:00,33.38,33.46,33.31,33.44,11100.0,22.0951,22.148,22.0487,22.1348,11100.0
2007-10-18 09:35:00,33.49,33.6,33.41,33.44,8900.0,22.1679,22.2407,22.1149,22.1348,8900.0
2007-10-18 09:40:00,33.49,33.55,33.44,33.45,3100.0,22.1679,22.2076,22.1348,22.1414,3100.0
2007-10-18 09:45:00,33.46,33.47,33.37,33.37,1800.0,22.148,22.1547,22.0885,22.0885,1800.0
2007-10-18 09:50:00,33.35,33.35,33.18,33.29,5400.0,22.0752,22.0752,21.9627,22.0355,5400.0
2007-10-18 09:55:00,33.38,33.45,33.37,33.45,7600.0,22.0951,22.1414,22.0885,22.1414,7600.0
2007-10-18 10:00:00,33.45,33.5,33.32,33.32,7000.0,22.1414,22.1745,22.0554,22.0554,7000.0
2007-10-18 10:05:00,33.31,33.36,33.3,33.35,6800.0,22.0487,22.0818,22.0421,22.0752,6800.0
2007-10-18 10:10:00,33.33,33.4,33.28,33.32,13300.0,22.062,22.1083,22.0289,22.0554,13300.0
2007-10-18 10:15:00,33.32,33.41,33.32,33.4,4600.0,22.0554,22.1149,22.0554,22.1083,4600.0
2007-10-18 10:20:00,33.43,33.49,33.43,33.44,7300.0,22.1282,22.1679,22.1282,22.1348,7300.0
2007-10-18 10:25:00,33.45,33.53,33.45,33.51,5600.0,22.1414,22.1944,22.1414,22.1811,5600.0
2007-10-18 10:30:00,33.51,33.51,33.48,33.5,2200.0,22.1811,22.1811,22.1613,22.1745,2200.0
2007-10-18 10:35:00,33.5,33.5,33.41,33.44,3200.0,22.1745,22.1745,22.1149,22.1348,3200.0
2007-10-18 10:40:00,33.44,33.48,33.42,33.46,6700.0,22.1348,22.1613,22.1216,22.148,6700.0
2007-10-18 10:45:00,33.43,33.47,33.42,33.47,2900.0,22.1282,22.1547,22.1216,22.1547,2900.0
2007-10-18 10:50:00,33.44,33.44,33.39,33.43,5200.0,22.1348,22.1348,22.1017,22.1282,5200.0
2007-10-18 10:55:00,33.42,33.43,33.41,33.41,1500.0,22.1216,22.1282,22.1149,22.1149,1500.0
2007-10-18 11:00:00,33.41,33.54,33.41,33.5,10800.0,22.1149,22.201,22.1149,22.1745,10800.0
2007-10-18 11:05:00,33.5,33.51,33.43,33.43,4100.0,22.1745,22.1811,22.1282,22.1282,4100.0
2007-10-18 11:10:00,33.41,33.42,33.38,33.38,2000.0,22.1149,22.1216,22.0951,22.0951,2000.0
2007-10-18 11:15:00,33.39,33.4,33.35,33.35,3300.0,22.1017,22.1083,22.0752,22.0752,3300.0
2007-10-18 11:20:00,33.35,33.37,33.29,33.35,6800.0,22.0752,22.0885,22.0355,22.0752,6800.0
2007-10-18 11:25:00,33.35,33.36,33.33,33.35,3800.0,22.0752,22.0818,22.062,22.0752,3800.0
2007-10-18 11:30:00,33.35,33.35,33.31,33.32,2600.0,22.0752,22.0752,22.0487,22.0554,2600.0
2007-10-18 11:35:00,33.34,33.36,33.32,33.35,2700.0,22.0686,22.0818,22.0554,22.0752,2700.0
2007-10-18 11:40:00,33.36,33.38,33.3,33.3,4400.0,22.0818,22.0951,22.0421,22.0421,4400.0
2007-10-18 11:45:00,33.3,33.32,33.29,33.3,3200.0,22.0421,22.0554,22.0355,22.0421,3200.0
2007-10-18 11:50:00,33.3,33.32,33.29,33.31,1400.0,22.0421,22.0554,22.0355,22.0487,1400.0
2007-10-18 11:55:00,33.34,33.37,33.34,33.37,5900.0,22.0686,22.0885,22.0686,22.0885,5900.0
2007-10-18 12:00:00,33.36,33.41,33.34,33.38,4100.0,22.0818,22.1149,22.0686,22.0951,4100.0
2007-10-18 12:05:00,33.37,33.4,33.35,33.37,3100.0,22.0885,22.1083,22.0752,22.0885,3100.0
2007-10-18 12:10:00,33.4,33.4,33.35,33.35,1700.0,22.1083,22.1083,22.0752,22.0752,1700.0
2007-10-18 12:15:00,33.35,33.35,33.31,33.33,2900.0,22.0752,22.0752,22.0487,22.062,2900.0
2007-10-18 12:20:00,33.34,33.35,33.31,33.33,3100.0,22.0686,22.0752,22.0487,22.062,3100.0
2007-10-18 12:25:00,33.35,33.35,33.34,33.34,1200.0,22.0752,22.0752,22.0686,22.0686,1200.0
2007-10-18 12:30:00,33.34,33.34,33.3,33.34,1100.0,22.0686,22.0686,22.0421,22.0686,1100.0
2007-10-18 12:35:00,33.34,33.34,33.3,33.3,4600.0,22.0686,22.0686,22.0421,22.0421,4600.0
2007-10-18 12:40:00,33.3,33.32,33.27,33.32,4200.0,22.0421,22.0554,22.0223,22.0554,4200.0
2007-10-18 12:45:00,33.29,33.29,33.26,33.27,2200.0,22.0355,22.0355,22.0156,22.0223,2200.0
2007-10-18 12:50:00,33.27,33.27,33.22,33.22,900.0,22.0223,22.0223,21.9892,21.9892,900.0
2007-10-18 12:55:00,33.2,33.2,33.15,33.19,2400.0,21.9759,21.9759,21.9428,21.9693,2400.0
2007-10-18 13:00:00,33.19,33.19,33.16,33.18,3400.0,21.9693,21.9693,21.9495,21.9627,3400.0
2007-10-18 13:05:00,33.18,33.2,33.18,33.2,900.0,21.9627,21.9759,21.9627,21.9759,900.0
2007-10-18 13:10:00,33.2,33.21,33.18,33.2,2700.0,21.9759,21.9826,21.9627,21.9759,2700.0
2007-10-18 13:15:00,33.21,33.26,33.19,33.26,4400.0,21.9826,22.0156,21.9693,22.0156,4400.0
2007-10-18 13:20:00,33.26,33.28,33.24,33.27,4400.0,22.0156,22.0289,22.0024,22.0223,4400.0
2007-10-18 13:25:00,33.28,33.3,33.28,33.3,2300.0,22.0289,22.0421,22.0289,22.0421,2300.0
2007-10-18 13:30:00,33.31,33.37,33.31,33.37,2400.0,22.0487,22.0885,22.0487,22.0885,2400.0
2007-10-18 13:35:00,33.37,33.39,33.37,33.38,4600.0,22.0885,22.1017,22.0885,22.0951,4600.0
2007-10-18 13:40:00,33.38,33.39,33.35,33.37,6100.0,22.0951,22.1017,22.0752,22.0885,6100.0
2007-10-18 13:45:00,33.37,33.42,33.37,33.42,4600.0,22.0885,22.1216,22.0885,22.1216,4600.0
2007-10-18 13:50:00,33.41,33.47,33.41,33.47,3300.0,22.1149,22.1547,22.1149,22.1547,3300.0
2007-10-18 13:55:00,33.47,33.55,33.46,33.55,7400.0,22.1547,22.2076,22.148,22.2076,7400.0
2007-10-18 14:00:00,33.53,33.59,33.52,33.59,10600.0,22.1944,22.2341,22.1877,22.2341,10600.0
2007-10-18 14:05:00,33.58,33.58,33.53,33.55,4600.0,22.2275,22.2275,22.1944,22.2076,4600.0
2007-10-18 14:10:00,33.54,33.54,33.49,33.49,9100.0,22.201,22.201,22.1679,22.1679,9100.0
2007-10-18 14:15:00,33.49,33.5,33.47,33.48,4000.0,22.1679,22.1745,22.1547,22.1613,4000.0
2007-10-18 14:20:00,33.48,33.48,33.46,33.48,5200.0,22.1613,22.1613,22.148,22.1613,5200.0
2007-10-18 14:25:00,33.47,33.47,33.4,33.4,4000.0,22.1547,22.1547,22.1083,22.1083,4000.0
2007-10-18 14:30:00,33.4,33.41,33.34,33.38,5900.0,22.1083,22.1149,22.0686,22.0951,5900.0
2007-10-18 14:35:00,33.38,33.39,33.36,33.39,3700.0,22.0951,22.1017,22.0818,22.1017,3700.0
2007-10-18 14:40:00,33.39,33.43,33.39,33.41,3600.0,22.1017,22.1282,22.1017,22.1149,3600.0
2007-10-18 14:45:00,33.42,33.42,33.33,33.34,3000.0,22.1216,22.1216,22.062,22.0686,3000.0
2007-10-18 14:50:00,33.32,33.32,33.28,33.31,3300.0,22.0554,22.0554,22.0289,22.0487,3300.0
2007-10-18 14:55:00,33.3,33.3,33.24,33.24,3400.0,22.0421,22.0421,22.0024,22.0024,3400.0
2007-10-18 15:00:00,33.26,33.31,33.24,33.31,4400.0,22.0156,22.0487,22.0024,22.0487,4400.0
2007-10-18 15:05:00,33.29,33.32,33.28,33.3,5400.0,22.0355,22.0554,22.0289,22.0421,5400.0
2007-10-18 15:10:00,33.3,33.33,33.3,33.32,8700.0,22.0421,22.062,22.0421,22.0554,8700.0
2007-10-18 15:15:00,33.32,33.32,33.29,33.29,2700.0,22.0554,22.0554,22.0355,22.0355,2700.0
2007-10-18 15:20:00,33.29,33.29,33.23,33.23,4000.0,22.0355,22.0355,21.9958,21.9958,4000.0
2007-10-18 15:25:00,33.24,33.24,33.18,33.2,6900.0,22.0024,22.0024,21.9627,21.9759,6900.0
2007-10-18 15:30:00,33.19,33.21,33.18,33.21,5600.0,21.9693,21.9826,21.9627,21.9826,5600.0
2007-10-18 15:35:00,33.2,33.23,33.2,33.23,5300.0,21.9759,21.9958,21.9759,21.9958,5300.0
2007-10-18 15:40:00,33.23,33.31,33.22,33.31,9100.0,21.9958,22.0487,21.9892,22.0487,9100.0
2007-10-18 15:45:00,33.3,33.3,33.29,33.29,3700.0,22.0421,22.0421,22.0355,22.0355,3700.0
2007-10-18 15:50:00,33.3,33.3,33.29,33.29,9400.0,22.0421,22.0421,22.0355,22.0355,9400.0
2007-10-18 15:55:00,33.29,33.29,33.26,33.28,11800.0,22.0355,22.0355,22.0156,22.0289,11800.0
2007-10-19 09:30:00,33.24,33.53,33.24,33.49,13200.0,22.0024,22.1944,22.0024,22.1679,13200.0
2007-10-19 09:35:00,33.5,33.6,33.49,33.49,9500.0,22.1745,22.2407,22.1679,22.1679,9500.0
2007-10-19 09:40:00,33.53,33.77,33.49,33.76,11300.0,22.1944,22.3532,22.1679,22.3466,11300.0
2007-10-19 09:45:00,33.78,33.9,33.77,33.88,29300.0,22.3598,22.4393,22.3532,22.426,29300.0
2007-10-19 09:50:00,33.88,33.88,33.65,33.73,21700.0,22.426,22.426,22.2738,22.3268,21700.0
2007-10-19 09:55:00,33.75,33.81,33.73,33.81,14100.0,22.34,22.3797,22.3268,22.3797,14100.0
2007-10-19 10:00:00,33.84,33.86,33.75,33.76,9400.0,22.3996,22.4128,22.34,22.3466,9400.0
2007-10-19 10:05:00,33.73,33.82,33.7,33.78,15200.0,22.3268,22.3863,22.3069,22.3598,15200.0
2007-10-19 10:10:00,33.81,33.86,33.77,33.85,11600.0,22.3797,22.4128,22.3532,22.4062,11600.0
2007-10-19 10:15:00,33.84,33.87,33.79,33.8,8900.0,22.3996,22.4194,22.3665,22.3731,8900.0
2007-10-19 10:20:00,33.8,33.89,33.78,33.84,11600.0,22.3731,22.4327,22.3598,22.3996,11600.0
2007-10-19 10:25:00,33.83,33.87,33.83,33.87,5400.0,22.3929,22.4194,22.3929,22.4194,5400.0
2007-10-19 10:30:00,33.87,33.9,33.81,33.87,21100.0,22.4194,22.4393,22.3797,22.4194,21100.0
2007-10-19 10:35:00,33.86,33.97,33.82,33.93,18100.0,22.4128,22.4856,22.3863,22.4591,18100.0
2007-10-19 10:40:00,33.93,33.94,33.85,33.85,18300.0,22.4591,22.4658,22.4062,22.4062,18300.0
2007-10-19 10:45:00,33.87,33.89,33.84,33.87,10400.0,22.4194,22.4327,22.3996,22.4194,10400.0
2007-10-19 10:50:00,33.84,33.9,33.84,33.9,4100.0,22.3996,22.4393,22.3996,22.4393,4100.0
2007-10-19 10:55:00,33.88,33.9,33.74,33.8,14500.0,22.426,22.4393,22.3334,22.3731,14500.0
2007-10-19 11:00:00,33.8,33.8,33.71,33.73,11300.0,22.3731,22.3731,22.3135,22.3268,11300.0
2007-10-19 11:05:00,33.73,33.73,33.62,33.65,18400.0,22.3268,22.3268,22.2539,22.2738,18400.0
2007-10-19 11:10:00,33.63,33.65,33.58,33.62,10400.0,22.2606,22.2738,22.2275,22.2539,10400.0
2007-10-19 11:15:00,33.62,33.64,33.58,33.64,12300.0,22.2539,22.2672,22.2275,22.2672,12300.0
2007-10-19 11:20:00,33.64,33.66,33.6,33.62,7500.0,22.2672,22.2804,22.2407,22.2539,7500.0
2007-10-19 11:25:00,33.62,33.67,33.6,33.66,12000.0,22.2539,22.287,22.2407,22.2804,12000.0
2007-10-19 11:30:00,33.64,33.66,33.53,33.56,9900.0,22.2672,22.2804,22.1944,22.2142,9900.0
2007-10-19 11:35:00,33.54,33.66,33.52,33.61,15400.0,22.201,22.2804,22.1877,22.2473,15400.0
2007-10-19 11:40:00,33.59,33.59,33.47,33.51,11300.0,22.2341,22.2341,22.1547,22.1811,11300.0
2007-10-19 11:45:00,33.52,33.56,33.5,33.56,5400.0,22.1877,22.2142,22.1745,22.2142,5400.0
2007-10-19 11:50:00,33.54,33.56,33.5,33.54,14600.0,22.201,22.2142,22.1745,22.201,14600.0
2007-10-19 11:55:00,33.51,33.59,33.51,33.55,9200.0,22.1811,22.2341,22.1811,22.2076,9200.0
2007-10-19 12:00:00,33.55,33.57,33.53,33.54,4500.0,22.2076,22.2208,22.1944,22.201,4500.0
2007-10-19 12:05:00,33.53,33.6,33.51,33.51,9000.0,22.1944,22.2407,22.1811,22.1811,9000.0
2007-10-19 12:10:00,33.55,33.61,33.53,33.56,8400.0,22.2076,22.2473,22.1944,22.2142,8400.0
2007-10-19 12:15:00,33.57,33.6,33.54,33.56,7100.0,22.2208,22.2407,22.201,22.2142,7100.0
2007-10-19 12:20:00,33.58,33.58,33.55,33.55,7100.0,22.2275,22.2275,22.2076,22.2076,7100.0
2007-10-19 12:25:00,33.53,33.54,33.5,33.5,11000.0,22.1944,22.201,22.1745,22.1745,11000.0
2007-10-19 12:30:00,33.51,33.55,33.51,33.54,12100.0,22.1811,22.2076,22.1811,22.201,12100.0
2007-10-19 12:35:00,33.55,33.63,33.54,33.61,6900.0,22.2076,22.2606,22.201,22.2473,6900.0
2007-10-19 12:40:00,33.65,33.65,33.51,33.52,17100.0,22.2738,22.2738,22.1811,22.1877,17100.0
2007-10-19 12:45:00,33.52,33.6,33.52,33.58,9200.0,22.1877,22.2407,22.1877,22.2275,9200.0
2007-10-19 12:50:00,33.58,33.58,33.48,33.48,17000.0,22.2275,22.2275,22.1613,22.1613,17000.0
2007-10-19 12:55:00,33.48,33.52,33.47,33.5,7000.0,22.1613,22.1877,22.1547,22.1745,7000.0
2007-10-19 13:00:00,33.5,33.51,33.47,33.47,6600.0,22.1745,22.1811,22.1547,22.1547,6600.0
2007-10-19 13:05:00,33.47,33.49,33.4,33.43,12400.0,22.1547,22.1679,22.1083,22.1282,12400.0
2007-10-19 13:10:00,33.4,33.49,33.4,33.45,8500.0,22.1083,22.1679,22.1083,22.1414,8500.0
2007-10-19 13:15:00,33.45,33.5,33.43,33.48,33800.0,22.1414,22.1745,22.1282,22.1613,33800.0
2007-10-19 13:20:00,33.46,33.49,33.45,33.47,4400.0,22.148,22.1679,22.1414,22.1547,4400.0
2007-10-19 13:25:00,33.47,33.49,33.45,33.45,8000.0,22.1547,22.1679,22.1414,22.1414,8000.0
2007-10-19 13:30:00,33.46,33.52,33.45,33.49,11000.0,22.148,22.1877,22.1414,22.1679,11000.0
2007-10-19 13:35:00,33.49,33.51,33.47,33.49,4100.0,22.1679,22.1811,22.1547,22.1679,4100.0
2007-10-19 13:40:00,33.49,33.52,33.48,33.48,5500.0,22.1679,22.1877,22.1613,22.1613,5500.0
2007-10-19 13:45:00,33.51,33.52,33.45,33.51,27200.0,22.1811,22.1877,22.1414,22.1811,27200.0
2007-10-19 13:50:00,33.51,33.53,33.5,33.5,32900.0,22.1811,22.1944,22.1745,22.1745,32900.0
2007-10-19 13:55:00,33.5,33.52,33.5,33.5,9600.0,22.1745,22.1877,22.1745,22.1745,9600.0
2007-10-19 14:00:00,33.5,33.53,33.49,33.53,13900.0,22.1745,22.1944,22.1679,22.1944,13900.0
2007-10-19 14:05:00,33.52,33.56,33.49,33.5,14000.0,22.1877,22.2142,22.1679,22.1745,14000.0
2007-10-19 14:10:00,33.5,33.53,33.45,33.45,11300.0,22.1745,22.1944,22.1414,22.1414,11300.0
2007-10-19 14:15:00,33.45,33.51,33.45,33.5,16400.0,22.1414,22.1811,22.1414,22.1745,16400.0
2007-10-19 14:20:00,33.48,33.52,33.44,33.52,11900.0,22.1613,22.1877,22.1348,22.1877,11900.0
2007-10-19 14:25:00,33.52,33.52,33.46,33.48,9200.0,22.1877,22.1877,22.148,22.1613,9200.0
2007-10-19 14:30:00,33.45,33.49,33.44,33.47,17400.0,22.1414,22.1679,22.1348,22.1547,17400.0
2007-10-19 14:35:00,33.47,33.5,33.45,33.5,14700.0,22.1547,22.1745,22.1414,22.1745,14700.0
2007-10-19 14:40:00,33.5,33.5,33.39,33.39,17900.0,22.1745,22.1745,22.1017,22.1017,17900.0
2007-10-19 14:45:00,33.4,33.5,33.4,33.5,9200.0,22.1083,22.1745,22.1083,22.1745,9200.0
2007-10-19 14:50:00,33.5,33.5,33.4,33.42,17700.0,22.1745,22.1745,22.1083,22.1216,17700.0
2007-10-19 14:55:00,33.4,33.46,33.4,33.4,12100.0,22.1083,22.148,22.1083,22.1083,12100.0
2007-10-19 15:00:00,33.42,33.44,33.38,33.38,18800.0,22.1216,22.1348,22.0951,22.0951,18800.0
2007-10-19 15:05:00,33.37,33.43,33.36,33.42,25800.0,22.0885,22.1282,22.0818,22.1216,25800.0
2007-10-19 15:10:00,33.42,33.45,33.35,33.4,27200.0,22.1216,22.1414,22.0752,22.1083,27200.0
2007-10-19 15:15:00,33.4,33.44,33.35,33.35,30500.0,22.1083,22.1348,22.0752,22.0752,30500.0
2007-10-19 15:20:00,33.35,33.36,33.26,33.27,20000.0,22.0752,22.0818,22.0156,22.0223,20000.0
2007-10-19 15:25:00,33.26,33.27,33.18,33.23,16000.0,22.0156,22.0223,21.9627,21.9958,16000.0
2007-10-19 15:30:00,33.23,33.24,33.17,33.24,16300.0,21.9958,22.0024,21.9561,22.0024,16300.0
2007-10-19 15:35:00,33.25,33.25,33.16,33.16,23200.0,22.009,22.009,21.9495,21.9495,23200.0
2007-10-19 15:40:00,33.15,33.15,33.04,33.05,54600.0,21.9428,21.9428,21.87,21.8766,54600.0
2007-10-19 15:45:00,33.05,33.07,32.93,32.93,49600.0,21.8766,21.8899,21.7972,21.7972,49600.0
2007-10-19 15:50:00,32.94,33.0,32.91,32.96,34400.0,21.8038,21.8435,21.784,21.8171,34400.0
2007-10-19 15:55:00,32.99,32.99,32.77,32.88,47700.0,21.8369,21.8369,21.6913,21.7641,47700.0
2007-10-22 09:30:00,32.67,32.73,32.62,32.73,10800.0,21.6251,21.6648,21.592,21.6648,10800.0
2007-10-22 09:35:00,32.81,33.0,32.81,33.0,11200.0,21.7178,21.8435,21.7178,21.8435,11200.0
2007-10-22 09:40:00,33.03,33.22,32.88,33.1,19500.0,21.8634,21.9892,21.7641,21.9097,19500.0
2007-10-22 09:45:00,33.12,33.28,33.08,33.28,21500.0,21.923,22.0289,21.8965,22.0289,21500.0
2007-10-22 09:50:00,33.23,33.24,32.97,33.17,16100.0,21.9958,22.0024,21.8237,21.9561,16100.0
2007-10-22 09:55:00,33.19,33.25,33.14,33.15,4300.0,21.9693,22.009,21.9362,21.9428,4300.0
2007-10-22 10:00:00,33.17,33.17,33.03,33.05,5300.0,21.9561,21.9561,21.8634,21.8766,5300.0
2007-10-22 10:05:00,33.05,33.14,33.03,33.14,7800.0,21.8766,21.9362,21.8634,21.9362,7800.0
2007-10-22 10:10:00,33.14,33.19,33.05,33.12,19400.0,21.9362,21.9693,21.8766,21.923,19400.0
2007-10-22 10:15:00,33.16,33.18,33.07,33.1,7600.0,21.9495,21.9627,21.8899,21.9097,7600.0
2007-10-22 10:20:00,33.11,33.11,33.01,33.07,16700.0,21.9164,21.9164,21.8502,21.8899,16700.0
2007-10-22 10:25:00,33.06,33.08,33.04,33.05,5600.0,21.8833,21.8965,21.87,21.8766,5600.0
2007-10-22 10:30:00,33.06,33.09,32.98,32.98,17600.0,21.8833,21.9031,21.8303,21.8303,17600.0
2007-10-22 10:35:00,32.99,33.01,32.98,33.01,3400.0,21.8369,21.8502,21.8303,21.8502,3400.0
2007-10-22 10:40:00,32.99,33.03,32.94,33.0,9000.0,21.8369,21.8634,21.8038,21.8435,9000.0
2007-10-22 10:45:00,33.01,33.02,32.95,32.97,2200.0,21.8502,21.8568,21.8104,21.8237,2200.0
2007-10-22 10:50:00,32.95,32.96,32.91,32.93,7500.0,21.8104,21.8171,21.784,21.7972,7500.0
2007-10-22 10:55:00,32.92,32.98,32.87,32.98,19700.0,21.7906,21.8303,21.7575,21.8303,19700.0
2007-10-22 11:00:00,32.97,33.0,32.91,32.94,17600.0,21.8237,21.8435,21.784,21.8038,17600.0
2007-10-22 11:05:00,32.95,32.97,32.9,32.97,32000.0,21.8104,21.8237,21.7774,21.8237,32000.0
2007-10-22 11:10:00,32.93,32.99,32.86,32.94,36300.0,21.7972,21.8369,21.7509,21.8038,36300.0
2007-10-22 11:15:00,32.94,33.0,32.93,32.94,26800.0,21.8038,21.8435,21.7972,21.8038,26800.0
2007-10-22 11:20:00,32.93,33.01,32.93,33.01,12500.0,21.7972,21.8502,21.7972,21.8502,12500.0
2007-10-22 11:25:00,33.01,33.02,32.98,33.02,18600.0,21.8502,21.8568,21.8303,21.8568,18600.0
2007-10-22 11:30:00,33.02,33.05,33.01,33.01,12000.0,21.8568,21.8766,21.8502,21.8502,12000.0
2007-10-22 11:35:00,33.0,33.02,32.95,33.0,10300.0,21.8435,21.8568,21.8104,21.8435,10300.0
2007-10-22 11:40:00,33.0,33.04,33.0,33.01,10300.0,21.8435,21.87,21.8435,21.8502,10300.0
2007-10-22 11:45:00,33.01,33.03,32.98,33.0,22300.0,21.8502,21.8634,21.8303,21.8435,22300.0
2007-10-22 11:50:00,33.02,33.05,33.0,33.01,10900.0,21.8568,21.8766,21.8435,21.8502,10900.0
2007-10-22 11:55:00,33.01,33.05,32.99,33.0,7400.0,21.8502,21.8766,21.8369,21.8435,7400.0
2007-10-22 12:00:00,33.01,33.02,32.97,32.98,5100.0,21.8502,21.8568,21.8237,21.8303,5100.0
2007-10-22 12:05:00,32.99,33.02,32.99,32.99,3800.0,21.8369,21.8568,21.8369,21.8369,3800.0
2007-10-22 12:10:00,32.99,32.99,32.92,32.94,7100.0,21.8369,21.8369,21.7906,21.8038,7100.0
2007-10-22 12:15:00,32.94,32.95,32.93,32.93,3800.0,21.8038,21.8104,21.7972,21.7972,3800.0
2007-10-22 12:20:00,32.94,32.94,32.91,32.93,2200.0,21.8038,21.8038,21.784,21.7972,2200.0
2007-10-22 12:25:00,32.94,32.96,32.93,32.94,4400.0,21.8038,21.8171,21.7972,21.8038,4400.0
2007-10-22 12:30:00,32.95,32.96,32.93,32.95,13800.0,21.8104,21.8171,21.7972,21.8104,13800.0
2007-10-22 12:35:00,32.95,32.95,32.87,32.87,7800.0,21.8104,21.8104,21.7575,21.7575,7800.0
2007-10-22 12:40:00,32.87,32.89,32.85,32.87,2000.0,21.7575,21.7707,21.7443,21.7575,2000.0
2007-10-22 12:45:00,32.89,32.95,32.88,32.91,7300.0,21.7707,21.8104,21.7641,21.784,7300.0
2007-10-22 12:50:00,32.92,32.95,32.9,32.95,14300.0,21.7906,21.8104,21.7774,21.8104,14300.0
2007-10-22 12:55:00,32.95,32.97,32.93,32.94,10000.0,21.8104,21.8237,21.7972,21.8038,10000.0
2007-10-22 13:00:00,32.94,32.95,32.94,32.95,9100.0,21.8038,21.8104,21.8038,21.8104,9100.0
2007-10-22 13:05:00,32.95,33.0,32.95,33.0,7800.0,21.8104,21.8435,21.8104,21.8435,7800.0
2007-10-22 13:10:00,33.0,33.02,32.97,33.0,23900.0,21.8435,21.8568,21.8237,21.8435,23900.0
2007-10-22 13:15:00,32.99,33.03,32.98,33.01,13200.0,21.8369,21.8634,21.8303,21.8502,13200.0
2007-10-22 13:20:00,33.03,33.04,32.95,32.97,13800.0,21.8634,21.87,21.8104,21.8237,13800.0
2007-10-22 13:25:00,32.97,33.0,32.95,32.98,15300.0,21.8237,21.8435,21.8104,21.8303,15300.0
2007-10-22 13:30:00,32.97,32.97,32.96,32.97,4400.0,21.8237,21.8237,21.8171,21.8237,4400.0
2007-10-22 13:35:00,32.96,32.97,32.96,32.97,5600.0,21.8171,21.8237,21.8171,21.8237,5600.0
2007-10-22 13:40:00,32.96,33.0,32.95,32.95,6700.0,21.8171,21.8435,21.8104,21.8104,6700.0
2007-10-22 13:45:00,32.94,32.99,32.91,32.99,5400.0,21.8038,21.8369,21.784,21.8369,5400.0
2007-10-22 13:50:00,32.97,32.98,32.84,32.85,7200.0,21.8237,21.8303,21.7376,21.7443,7200.0
2007-10-22 13:55:00,32.85,32.87,32.84,32.84,3300.0,21.7443,21.7575,21.7376,21.7376,3300.0
2007-10-22 14:00:00,32.85,32.87,32.84,32.87,3600.0,21.7443,21.7575,21.7376,21.7575,3600.0
2007-10-22 14:05:00,32.88,32.92,32.87,32.91,13500.0,21.7641,21.7906,21.7575,21.784,13500.0
2007-10-22 14:10:00,32.92,32.95,32.91,32.91,14500.0,21.7906,21.8104,21.784,21.784,14500.0
2007-10-22 14:15:00,32.93,32.99,32.91,32.97,6600.0,21.7972,21.8369,21.784,21.8237,6600.0
2007-10-22 14:20:00,32.96,32.97,32.94,32.96,10000.0,21.8171,21.8237,21.8038,21.8171,10000.0
2007-10-22 14:25:00,32.97,32.97,32.84,32.85,16600.0,21.8237,21.8237,21.7376,21.7443,16600.0
2007-10-22 14:30:00,32.85,32.92,32.85,32.92,5000.0,21.7443,21.7906,21.7443,21.7906,5000.0
2007-10-22 14:35:00,32.93,32.93,32.82,32.82,10400.0,21.7972,21.7972,21.7244,21.7244,10400.0
2007-10-22 14:40:00,32.84,32.9,32.82,32.9,9500.0,21.7376,21.7774,21.7244,21.7774,9500.0
2007-10-22 14:45:00,32.89,32.89,32.83,32.89,8800.0,21.7707,21.7707,21.731,21.7707,8800.0
2007-10-22 14:50:00,32.89,32.9,32.84,32.9,7700.0,21.7707,21.7774,21.7376,21.7774,7700.0
2007-10-22 14:55:00,32.9,32.91,32.88,32.91,4300.0,21.7774,21.784,21.7641,21.784,4300.0
2007-10-22 15:00:00,32.9,32.94,32.86,32.87,9600.0,21.7774,21.8038,21.7509,21.7575,9600.0
2007-10-22 15:05:00,32.88,32.93,32.88,32.93,8200.0,21.7641,21.7972,21.7641,21.7972,8200.0
2007-10-22 15:10:00,32.93,32.98,32.92,32.98,17900.0,21.7972,21.8303,21.7906,21.8303,17900.0
2007-10-22 15:15:00,32.98,33.0,32.97,32.98,8800.0,21.8303,21.8435,21.8237,21.8303,8800.0
2007-10-22 15:20:00,32.99,33.0,32.94,32.94,8500.0,21.8369,21.8435,21.8038,21.8038,8500.0
2007-10-22 15:25:00,32.93,32.99,32.88,32.99,8300.0,21.7972,21.8369,21.7641,21.8369,8300.0
2007-10-22 15:30:00,32.98,33.06,32.98,33.04,9900.0,21.8303,21.8833,21.8303,21.87,9900.0
2007-10-22 15:35:00,33.05,33.07,33.02,33.05,5300.0,21.8766,21.8899,21.8568,21.8766,5300.0
2007-10-22 15:40:00,33.04,33.11,33.04,33.11,9600.0,21.87,21.9164,21.87,21.9164,9600.0
2007-10-22 15:45:00,33.12,33.14,33.06,33.14,14100.0,21.923,21.9362,21.8833,21.9362,14100.0
2007-10-22 15:50:00,33.13,33.21,33.11,33.19,13800.0,21.9296,21.9826,21.9164,21.9693,13800.0
2007-10-22 15:55:00,33.18,33.19,33.09,33.11,26600.0,21.9627,21.9693,21.9031,21.9164,26600.0
2007-10-23 09:30:00,33.27,33.39,33.2,33.34,9900.0,22.0223,22.1017,21.9759,22.0686,9900.0
2007-10-23 09:35:00,33.31,33.52,33.28,33.51,8700.0,22.0487,22.1877,22.0289,22.1811,8700.0
2007-10-23 09:40:00,33.54,33.54,33.43,33.48,5600.0,22.201,22.201,22.1282,22.1613,5600.0
2007-10-23 09:45:00,33.47,33.57,33.47,33.51,3800.0,22.1547,22.2208,22.1547,22.1811,3800.0
2007-10-23 09:50:00,33.5,33.6,33.49,33.58,14900.0,22.1745,22.2407,22.1679,22.2275,14900.0
2007-10-23 09:55:00,33.58,33.6,33.54,33.54,7600.0,22.2275,22.2407,22.201,22.201,7600.0
2007-10-23 10:00:00,33.53,33.62,33.47,33.6,7400.0,22.1944,22.2539,22.1547,22.2407,7400.0
2007-10-23 10:05:00,33.6,33.93,33.6,33.77,47300.0,22.2407,22.4591,22.2407,22.3532,47300.0
2007-10-23 10:10:00,33.76,33.87,33.74,33.82,26300.0,22.3466,22.4194,22.3334,22.3863,26300.0
2007-10-23 10:15:00,33.81,33.81,33.69,33.69,16400.0,22.3797,22.3797,22.3003,22.3003,16400.0
2007-10-23 10:20:00,33.69,33.71,33.56,33.56,17000.0,22.3003,22.3135,22.2142,22.2142,17000.0
2007-10-23 10:25:00,33.61,33.69,33.58,33.67,14000.0,22.2473,22.3003,22.2275,22.287,14000.0
2007-10-23 10:30:00,33.67,33.89,33.65,33.88,28100.0,22.287,22.4327,22.2738,22.426,28100.0
2007-10-23 10:35:00,33.87,33.88,33.83,33.85,10900.0,22.4194,22.426,22.3929,22.4062,10900.0
2007-10-23 10:40:00,33.86,33.87,33.75,33.76,9100.0,22.4128,22.4194,22.34,22.3466,9100.0
2007-10-23 10:45:00,33.79,33.87,33.77,33.86,4300.0,22.3665,22.4194,22.3532,22.4128,4300.0
2007-10-23 10:50:00,33.84,33.86,33.79,33.85,8700.0,22.3996,22.4128,22.3665,22.4062,8700.0
2007-10-23 10:55:00,33.85,33.86,33.81,33.81,6200.0,22.4062,22.4128,22.3797,22.3797,6200.0
2007-10-23 11:00:00,33.8,33.8,33.76,33.76,4000.0,22.3731,22.3731,22.3466,22.3466,4000.0
2007-10-23 11:05:00,33.76,33.76,33.7,33.75,4500.0,22.3466,22.3466,22.3069,22.34,4500.0
2007-10-23 11:10:00,33.73,33.82,33.51,33.52,15300.0,22.3268,22.3863,22.1811,22.1877,15300.0
2007-10-23 11:15:00,33.52,33.57,33.51,33.56,11500.0,22.1877,22.2208,22.1811,22.2142,11500.0
2007-10-23 11:20:00,33.56,33.6,33.49,33.49,9600.0,22.2142,22.2407,22.1679,22.1679,9600.0
2007-10-23 11:25:00,33.53,33.55,33.51,33.54,4400.0,22.1944,22.2076,22.1811,22.201,4400.0
2007-10-23 11:30:00,33.54,33.54,33.45,33.51,16600.0,22.201,22.201,22.1414,22.1811,16600.0
2007-10-23 11:35:00,33.53,33.62,33.52,33.62,5500.0,22.1944,22.2539,22.1877,22.2539,5500.0
2007-10-23 11:40:00,33.61,33.62,33.55,33.59,5900.0,22.2473,22.2539,22.2076,22.2341,5900.0
2007-10-23 11:45:00,33.58,33.6,33.46,33.46,15800.0,22.2275,22.2407,22.148,22.148,15800.0
2007-10-23 11:50:00,33.46,33.5,33.45,33.48,7000.0,22.148,22.1745,22.1414,22.1613,7000.0
2007-10-23 11:55:00,33.47,33.49,33.44,33.48,6800.0,22.1547,22.1679,22.1348,22.1613,6800.0
2007-10-23 12:00:00,33.48,33.52,33.48,33.51,3800.0,22.1613,22.1877,22.1613,22.1811,3800.0
2007-10-23 12:05:00,33.49,33.53,33.49,33.52,5300.0,22.1679,22.1944,22.1679,22.1877,5300.0
2007-10-23 12:10:00,33.52,33.56,33.51,33.56,7500.0,22.1877,22.2142,22.1811,22.2142,7500.0
2007-10-23 12:15:00,33.56,33.56,33.51,33.55,3400.0,22.2142,22.2142,22.1811,22.2076,3400.0
2007-10-23 12:20:00,33.56,33.62,33.53,33.62,5900.0,22.2142,22.2539,22.1944,22.2539,5900.0
2007-10-23 12:25:00,33.62,33.62,33.57,33.57,6800.0,22.2539,22.2539,22.2208,22.2208,6800.0
2007-10-23 12:30:00,33.57,33.6,33.53,33.6,23700.0,22.2208,22.2407,22.1944,22.2407,23700.0
2007-10-23 12:35:00,33.63,33.64,33.55,33.6,13900.0,22.2606,22.2672,22.2076,22.2407,13900.0
2007-10-23 12:40:00,33.63,33.63,33.6,33.61,5600.0,22.2606,22.2606,22.2407,22.2473,5600.0
2007-10-23 12:45:00,33.62,33.68,33.62,33.63,6900.0,22.2539,22.2937,22.2539,22.2606,6900.0
2007-10-23 12:50:00,33.63,33.63,33.59,33.59,2800.0,22.2606,22.2606,22.2341,22.2341,2800.0
2007-10-23 12:55:00,33.59,33.6,33.45,33.45,16800.0,22.2341,22.2407,22.1414,22.1414,16800.0
2007-10-23 13:00:00,33.45,33.45,33.4,33.42,6800.0,22.1414,22.1414,22.1083,22.1216,6800.0
2007-10-23 13:05:00,33.43,33.53,33.25,33.46,15200.0,22.1282,22.1944,22.009,22.148,15200.0
2007-10-23 13:10:00,33.47,33.52,33.44,33.45,12900.0,22.1547,22.1877,22.1348,22.1414,12900.0
2007-10-23 13:15:00,33.45,33.54,33.44,33.53,7900.0,22.1414,22.201,22.1348,22.1944,7900.0
2007-10-23 13:20:00,33.53,33.57,33.51,33.56,4000.0,22.1944,22.2208,22.1811,22.2142,4000.0
2007-10-23 13:25:00,33.57,33.57,33.52,33.53,4800.0,22.2208,22.2208,22.1877,22.1944,4800.0
2007-10-23 13:30:00,33.53,33.62,33.53,33.62,5900.0,22.1944,22.2539,22.1944,22.2539,5900.0
2007-10-23 13:35:00,33.6,33.67,33.6,33.67,11300.0,22.2407,22.287,22.2407,22.287,11300.0
2007-10-23 13:40:00,33.66,33.68,33.62,33.68,9700.0,22.2804,22.2937,22.2539,22.2937,9700.0
2007-10-23 13:45:00,33.68,33.68,33.64,33.66,7200.0,22.2937,22.2937,22.2672,22.2804,7200.0
2007-10-23 13:50:00,33.65,33.7,33.65,33.7,7500.0,22.2738,22.3069,22.2738,22.3069,7500.0
2007-10-23 13:55:00,33.69,33.75,33.69,33.75,7600.0,22.3003,22.34,22.3003,22.34,7600.0
2007-10-23 14:00:00,33.75,33.8,33.72,33.79,14600.0,22.34,22.3731,22.3201,22.3665,14600.0
2007-10-23 14:05:00,33.78,33.79,33.73,33.77,13800.0,22.3598,22.3665,22.3268,22.3532,13800.0
2007-10-23 14:10:00,33.76,33.83,33.76,33.8,9200.0,22.3466,22.3929,22.3466,22.3731,9200.0
2007-10-23 14:15:00,33.8,33.88,33.78,33.86,16800.0,22.3731,22.426,22.3598,22.4128,16800.0
2007-10-23 14:20:00,33.86,33.91,33.85,33.9,14600.0,22.4128,22.4459,22.4062,22.4393,14600.0
2007-10-23 14:25:00,33.89,33.93,33.87,33.9,22600.0,22.4327,22.4591,22.4194,22.4393,22600.0
2007-10-23 14:30:00,33.89,33.98,33.89,33.95,19300.0,22.4327,22.4922,22.4327,22.4724,19300.0
2007-10-23 14:35:00,33.94,33.95,33.92,33.94,11200.0,22.4658,22.4724,22.4525,22.4658,11200.0
2007-10-23 14:40:00,33.93,33.96,33.9,33.96,14600.0,22.4591,22.479,22.4393,22.479,14600.0
2007-10-23 14:45:00,33.96,33.96,33.85,33.87,12400.0,22.479,22.479,22.4062,22.4194,12400.0
2007-10-23 14:50:00,33.86,33.92,33.85,33.92,11300.0,22.4128,22.4525,22.4062,22.4525,11300.0
2007-10-23 14:55:00,33.92,33.97,33.91,33.92,10800.0,22.4525,22.4856,22.4459,22.4525,10800.0
2007-10-23 15:00:00,33.92,33.93,33.85,33.9,17900.0,22.4525,22.4591,22.4062,22.4393,17900.0
2007-10-23 15:05:00,33.91,33.92,33.84,33.86,8600.0,22.4459,22.4525,22.3996,22.4128,8600.0
2007-10-23 15:10:00,33.86,33.86,33.83,33.84,6800.0,22.4128,22.4128,22.3929,22.3996,6800.0
2007-10-23 15:15:00,33.84,33.92,33.83,33.88,12700.0,22.3996,22.4525,22.3929,22.426,12700.0
2007-10-23 15:20:00,33.89,33.91,33.87,33.88,16100.0,22.4327,22.4459,22.4194,22.426,16100.0
2007-10-23 15:25:00,33.88,33.93,33.83,33.9,20900.0,22.426,22.4591,22.3929,22.4393,20900.0
2007-10-23 15:30:00,33.91,33.94,33.87,33.89,23600.0,22.4459,22.4658,22.4194,22.4327,23600.0
2007-10-23 15:35:00,33.87,33.89,33.81,33.83,9100.0,22.4194,22.4327,22.3797,22.3929,9100.0
2007-10-23 15:40:00,33.83,33.88,33.82,33.87,7800.0,22.3929,22.426,22.3863,22.4194,7800.0
2007-10-23 15:45:00,33.88,33.92,33.88,33.92,7200.0,22.426,22.4525,22.426,22.4525,7200.0
2007-10-23 15:50:00,33.92,33.93,33.86,33.86,12000.0,22.4525,22.4591,22.4128,22.4128,12000.0
2007-10-23 15:55:00,33.86,33.87,33.79,33.87,36100.0,22.4128,22.4194,22.3665,22.4194,36100.0
2007-10-24 09:30:00,33.8,33.8,33.61,33.65,14000.0,22.3731,22.3731,22.2473,22.2738,14000.0
2007-10-24 09:35:00,33.68,33.84,33.64,33.81,8500.0,22.2937,22.3996,22.2672,22.3797,8500.0
2007-10-24 09:40:00,33.83,33.88,33.82,33.84,5800.0,22.3929,22.426,22.3863,22.3996,5800.0
2007-10-24 09:45:00,33.79,33.81,33.72,33.74,10300.0,22.3665,22.3797,22.3201,22.3334,10300.0
2007-10-24 09:50:00,33.74,33.74,33.68,33.71,7300.0,22.3334,22.3334,22.2937,22.3135,7300.0
2007-10-24 09:55:00,33.7,33.79,33.68,33.78,7900.0,22.3069,22.3665,22.2937,22.3598,7900.0
2007-10-24 10:00:00,33.78,33.78,33.7,33.76,15200.0,22.3598,22.3598,22.3069,22.3466,15200.0
2007-10-24 10:05:00,33.75,33.81,33.75,33.77,7300.0,22.34,22.3797,22.34,22.3532,7300.0
2007-10-24 10:10:00,33.76,33.78,33.65,33.65,11600.0,22.3466,22.3598,22.2738,22.2738,11600.0
2007-10-24 10:15:00,33.63,33.68,33.63,33.68,5000.0,22.2606,22.2937,22.2606,22.2937,5000.0
2007-10-24 10:20:00,33.68,33.79,33.66,33.76,4900.0,22.2937,22.3665,22.2804,22.3466,4900.0
2007-10-24 10:25:00,33.77,33.79,33.76,33.78,6800.0,22.3532,22.3665,22.3466,22.3598,6800.0
2007-10-24 10:30:00,33.78,33.79,33.69,33.71,8900.0,22.3598,22.3665,22.3003,22.3135,8900.0
2007-10-24 10:35:00,33.72,33.76,33.68,33.74,13500.0,22.3201,22.3466,22.2937,22.3334,13500.0
2007-10-24 10:40:00,33.74,33.77,33.71,33.73,8400.0,22.3334,22.3532,22.3135,22.3268,8400.0
2007-10-24 10:45:00,33.74,33.75,33.61,33.63,8800.0,22.3334,22.34,22.2473,22.2606,8800.0
2007-10-24 10:50:00,33.64,33.77,33.64,33.69,6800.0,22.2672,22.3532,22.2672,22.3003,6800.0
2007-10-24 10:55:00,33.71,33.75,33.69,33.7,3700.0,22.3135,22.34,22.3003,22.3069,3700.0
2007-10-24 11:00:00,33.7,33.79,33.68,33.79,9700.0,22.3069,22.3665,22.2937,22.3665,9700.0
2007-10-24 11:05:00,33.8,33.8,33.72,33.72,4800.0,22.3731,22.3731,22.3201,22.3201,4800.0
2007-10-24 11:10:00,33.7,33.72,33.65,33.67,7000.0,22.3069,22.3201,22.2738,22.287,7000.0
2007-10-24 11:15:00,33.73,33.76,33.67,33.7,8800.0,22.3268,22.3466,22.287,22.3069,8800.0
2007-10-24 11:20:00,33.71,33.74,33.65,33.74,11100.0,22.3135,22.3334,22.2738,22.3334,11100.0
2007-10-24 11:25:00,33.74,33.87,33.71,33.86,10300.0,22.3334,22.4194,22.3135,22.4128,10300.0
2007-10-24 11:30:00,33.9,33.9,33.78,33.81,7800.0,22.4393,22.4393,22.3598,22.3797,7800.0
2007-10-24 11:35:00,33.82,33.91,33.82,33.86,8100.0,22.3863,22.4459,22.3863,22.4128,8100.0
2007-10-24 11:40:00,33.88,33.9,33.87,33.88,5100.0,22.426,22.4393,22.4194,22.426,5100.0
2007-10-24 11:45:00,33.88,33.95,33.87,33.95,11000.0,22.426,22.4724,22.4194,22.4724,11000.0
2007-10-24 11:50:00,33.95,34.0,33.93,33.97,11100.0,22.4724,22.5055,22.4591,22.4856,11100.0
2007-10-24 11:55:00,33.97,33.97,33.83,33.83,8900.0,22.4856,22.4856,22.3929,22.3929,8900.0
2007-10-24 12:00:00,33.84,33.84,33.77,33.8,9100.0,22.3996,22.3996,22.3532,22.3731,9100.0
2007-10-24 12:05:00,33.81,33.9,33.8,33.9,7600.0,22.3797,22.4393,22.3731,22.4393,7600.0
2007-10-24 12:10:00,33.9,33.93,33.88,33.91,7500.0,22.4393,22.4591,22.426,22.4459,7500.0
2007-10-24 12:15:00,33.91,33.94,33.89,33.89,3600.0,22.4459,22.4658,22.4327,22.4327,3600.0
2007-10-24 12:20:00,33.9,33.92,33.87,33.9,5700.0,22.4393,22.4525,22.4194,22.4393,5700.0
2007-10-24 12:25:00,33.89,33.99,33.89,33.98,7900.0,22.4327,22.4989,22.4327,22.4922,7900.0
2007-10-24 12:30:00,33.97,33.98,33.93,33.93,6700.0,22.4856,22.4922,22.4591,22.4591,6700.0
2007-10-24 12:35:00,33.95,33.98,33.87,33.94,23500.0,22.4724,22.4922,22.4194,22.4658,23500.0
2007-10-24 12:40:00,33.95,33.96,33.9,33.95,7200.0,22.4724,22.479,22.4393,22.4724,7200.0
2007-10-24 12:45:00,33.94,33.97,33.91,33.93,11000.0,22.4658,22.4856,22.4459,22.4591,11000.0
2007-10-24 12:50:00,33.93,33.98,33.88,33.9,10000.0,22.4591,22.4922,22.426,22.4393,10000.0
2007-10-24 12:55:00,33.91,33.96,33.89,33.96,4700.0,22.4459,22.479,22.4327,22.479,4700.0
2007-10-24 13:00:00,33.97,33.99,33.84,33.85,8500.0,22.4856,22.4989,22.3996,22.4062,8500.0
2007-10-24 13:05:00,33.85,33.97,33.84,33.95,17200.0,22.4062,22.4856,22.3996,22.4724,17200.0
2007-10-24 13:10:00,33.94,33.95,33.92,33.92,5300.0,22.4658,22.4724,22.4525,22.4525,5300.0
2007-10-24 13:15:00,33.91,33.91,33.81,33.82,9500.0,22.4459,22.4459,22.3797,22.3863,9500.0
2007-10-24 13:20:00,33.82,33.82,33.78,33.78,5200.0,22.3863,22.3863,22.3598,22.3598,5200.0
2007-10-24 13:25:00,33.79,33.82,33.77,33.8,5900.0,22.3665,22.3863,22.3532,22.3731,5900.0
2007-10-24 13:30:00,33.81,33.81,33.78,33.79,5100.0,22.3797,22.3797,22.3598,22.3665,5100.0
2007-10-24 13:35:00,33.78,33.79,33.72,33.72,11500.0,22.3598,22.3665,22.3201,22.3201,11500.0
2007-10-24 13:40:00,33.73,33.75,33.69,33.71,8500.0,22.3268,22.34,22.3003,22.3135,8500.0
2007-10-24 13:45:00,33.7,33.74,33.7,33.73,8100.0,22.3069,22.3334,22.3069,22.3268,8100.0
2007-10-24 13:50:00,33.72,33.74,33.67,33.67,7900.0,22.3201,22.3334,22.287,22.287,7900.0
2007-10-24 13:55:00,33.69,33.69,33.58,33.63,7200.0,22.3003,22.3003,22.2275,22.2606,7200.0
2007-10-24 14:00:00,33.65,33.65,33.53,33.55,8400.0,22.2738,22.2738,22.1944,22.2076,8400.0
2007-10-24 14:05:00,33.52,33.61,33.52,33.56,13000.0,22.1877,22.2473,22.1877,22.2142,13000.0
2007-10-24 14:10:00,33.56,33.58,33.51,33.52,7600.0,22.2142,22.2275,22.1811,22.1877,7600.0
2007-10-24 14:15:00,33.52,33.57,33.52,33.53,8900.0,22.1877,22.2208,22.1877,22.1944,8900.0
2007-10-24 14:20:00,33.55,33.68,33.55,33.68,11400.0,22.2076,22.2937,22.2076,22.2937,11400.0
2007-10-24 14:25:00,33.67,33.75,33.63,33.73,10300.0,22.287,22.34,22.2606,22.3268,10300.0
2007-10-24 14:30:00,33.73,33.83,33.73,33.81,11000.0,22.3268,22.3929,22.3268,22.3797,11000.0
2007-10-24 14:35:00,33.81,33.81,33.71,33.79,9300.0,22.3797,22.3797,22.3135,22.3665,9300.0
2007-10-24 14:40:00,33.76,33.78,33.72,33.74,5600.0,22.3466,22.3598,22.3201,22.3334,5600.0
2007-10-24 14:45:00,33.75,33.76,33.71,33.71,7500.0,22.34,22.3466,22.3135,22.3135,7500.0
2007-10-24 14:50:00,33.72,33.79,33.67,33.77,13100.0,22.3201,22.3665,22.287,22.3532,13100.0
2007-10-24 14:55:00,33.76,33.84,33.73,33.82,12100.0,22.3466,22.3996,22.3268,22.3863,12100.0
2007-10-24 15:00:00,33.81,33.89,33.77,33.89,10900.0,22.3797,22.4327,22.3532,22.4327,10900.0
2007-10-24 15:05:00,33.88,33.9,33.85,33.9,7400.0,22.426,22.4393,22.4062,22.4393,7400.0
2007-10-24 15:10:00,33.91,33.97,33.86,33.97,12000.0,22.4459,22.4856,22.4128,22.4856,12000.0
2007-10-24 15:15:00,33.98,33.99,33.84,33.88,16800.0,22.4922,22.4989,22.3996,22.426,16800.0
2007-10-24 15:20:00,33.87,33.91,33.83,33.84,13500.0,22.4194,22.4459,22.3929,22.3996,13500.0
2007-10-24 15:25:00,33.85,33.96,33.81,33.96,14500.0,22.4062,22.479,22.3797,22.479,14500.0
2007-10-24 15:30:00,33.96,33.96,33.79,33.79,14800.0,22.479,22.479,22.3665,22.3665,14800.0
2007-10-24 15:35:00,33.8,33.87,33.76,33.85,14100.0,22.3731,22.4194,22.3466,22.4062,14100.0
2007-10-24 15:40:00,33.84,33.93,33.84,33.86,15200.0,22.3996,22.4591,22.3996,22.4128,15200.0
2007-10-24 15:45:00,33.85,33.93,33.85,33.91,13500.0,22.4062,22.4591,22.4062,22.4459,13500.0
2007-10-24 15:50:00,33.91,34.0,33.89,33.99,12800.0,22.4459,22.5055,22.4327,22.4989,12800.0
2007-10-24 15:55:00,33.99,34.0,33.97,33.99,14700.0,22.4989,22.5055,22.4856,22.4989,14700.0
2007-10-25 09:30:00,34.1,34.13,33.9,34.1,11000.0,22.5717,22.5915,22.4393,22.5717,11000.0
2007-10-25 09:35:00,34.08,34.13,33.93,33.98,19100.0,22.5584,22.5915,22.4591,22.4922,19100.0
2007-10-25 09:40:00,33.97,34.08,33.91,34.08,5500.0,22.4856,22.5584,22.4459,22.5584,5500.0
2007-10-25 09:45:00,34.06,34.1,34.03,34.04,2300.0,22.5452,22.5717,22.5253,22.5319,2300.0
2007-10-25 09:50:00,34.03,34.05,33.97,33.97,2900.0,22.5253,22.5386,22.4856,22.4856,2900.0
2007-10-25 09:55:00,33.99,34.02,33.88,33.94,15400.0,22.4989,22.5187,22.426,22.4658,15400.0
2007-10-25 10:00:00,33.96,34.14,33.96,34.12,11300.0,22.479,22.5981,22.479,22.5849,11300.0
2007-10-25 10:05:00,34.15,34.16,34.08,34.11,5300.0,22.6048,22.6114,22.5584,22.5783,5300.0
2007-10-25 10:10:00,34.12,34.26,34.12,34.26,8200.0,22.5849,22.6776,22.5849,22.6776,8200.0
2007-10-25 10:15:00,34.26,34.37,34.23,34.37,7000.0,22.6776,22.7504,22.6577,22.7504,7000.0
2007-10-25 10:20:00,34.36,34.4,34.34,34.37,4300.0,22.7438,22.7702,22.7305,22.7504,4300.0
2007-10-25 10:25:00,34.37,34.39,34.31,34.35,4500.0,22.7504,22.7636,22.7107,22.7371,4500.0
2007-10-25 10:30:00,34.35,34.39,34.29,34.3,6700.0,22.7371,22.7636,22.6974,22.704,6700.0
2007-10-25 10:35:00,34.31,34.33,34.23,34.25,6600.0,22.7107,22.7239,22.6577,22.671,6600.0
2007-10-25 10:40:00,34.24,34.28,34.2,34.28,8100.0,22.6643,22.6908,22.6379,22.6908,8100.0
2007-10-25 10:45:00,34.24,34.28,34.14,34.16,38600.0,22.6643,22.6908,22.5981,22.6114,38600.0
2007-10-25 10:50:00,34.16,34.25,34.14,34.23,13800.0,22.6114,22.671,22.5981,22.6577,13800.0
2007-10-25 10:55:00,34.22,34.22,34.15,34.16,7400.0,22.6511,22.6511,22.6048,22.6114,7400.0
2007-10-25 11:00:00,34.15,34.15,34.01,34.01,15900.0,22.6048,22.6048,22.5121,22.5121,15900.0
2007-10-25 11:05:00,34.04,34.08,34.03,34.06,9600.0,22.5319,22.5584,22.5253,22.5452,9600.0
2007-10-25 11:10:00,34.07,34.1,34.03,34.04,7800.0,22.5518,22.5717,22.5253,22.5319,7800.0
2007-10-25 11:15:00,34.04,34.04,33.99,34.0,8200.0,22.5319,22.5319,22.4989,22.5055,8200.0
2007-10-25 11:20:00,34.0,34.01,33.96,33.98,4000.0,22.5055,22.5121,22.479,22.4922,4000.0
2007-10-25 11:25:00,33.98,33.99,33.92,33.92,5900.0,22.4922,22.4989,22.4525,22.4525,5900.0
2007-10-25 11:30:00,33.93,34.0,33.92,33.94,7700.0,22.4591,22.5055,22.4525,22.4658,7700.0
2007-10-25 11:35:00,33.94,33.95,33.84,33.84,7800.0,22.4658,22.4724,22.3996,22.3996,7800.0
2007-10-25 11:40:00,33.84,33.88,33.84,33.87,3400.0,22.3996,22.426,22.3996,22.4194,3400.0
2007-10-25 11:45:00,33.87,33.88,33.86,33.88,2200.0,22.4194,22.426,22.4128,22.426,2200.0
2007-10-25 11:50:00,33.86,33.88,33.81,33.84,8000.0,22.4128,22.426,22.3797,22.3996,8000.0
2007-10-25 11:55:00,33.84,33.85,33.73,33.73,9300.0,22.3996,22.4062,22.3268,22.3268,9300.0
2007-10-25 12:00:00,33.72,33.8,33.72,33.8,22700.0,22.3201,22.3731,22.3201,22.3731,22700.0
2007-10-25 12:05:00,33.8,33.81,33.74,33.75,4500.0,22.3731,22.3797,22.3334,22.34,4500.0
2007-10-25 12:10:00,33.72,33.76,33.7,33.76,5000.0,22.3201,22.3466,22.3069,22.3466,5000.0
2007-10-25 12:15:00,33.75,33.75,33.7,33.72,4700.0,22.34,22.34,22.3069,22.3201,4700.0
2007-10-25 12:20:00,33.7,33.74,33.67,33.74,11200.0,22.3069,22.3334,22.287,22.3334,11200.0
2007-10-25 12:25:00,33.76,33.81,33.72,33.81,5800.0,22.3466,22.3797,22.3201,22.3797,5800.0
2007-10-25 12:30:00,33.79,33.79,33.66,33.71,14100.0,22.3665,22.3665,22.2804,22.3135,14100.0
2007-10-25 12:35:00,33.73,33.77,33.7,33.77,4800.0,22.3268,22.3532,22.3069,22.3532,4800.0
2007-10-25 12:40:00,33.77,33.78,33.76,33.78,1300.0,22.3532,22.3598,22.3466,22.3598,1300.0
2007-10-25 12:45:00,33.78,33.78,33.72,33.72,3700.0,22.3598,22.3598,22.3201,22.3201,3700.0
2007-10-25 12:50:00,33.72,33.77,33.72,33.77,4000.0,22.3201,22.3532,22.3201,22.3532,4000.0
2007-10-25 12:55:00,33.77,33.79,33.75,33.75,7800.0,22.3532,22.3665,22.34,22.34,7800.0
2007-10-25 13:00:00,33.74,33.77,33.72,33.75,8000.0,22.3334,22.3532,22.3201,22.34,8000.0
2007-10-25 13:05:00,33.74,33.74,33.62,33.64,10100.0,22.3334,22.3334,22.2539,22.2672,10100.0
2007-10-25 13:10:00,33.65,33.69,33.6,33.61,17700.0,22.2738,22.3003,22.2407,22.2473,17700.0
2007-10-25 13:15:00,33.62,33.68,33.56,33.59,6400.0,22.2539,22.2937,22.2142,22.2341,6400.0
2007-10-25 13:20:00,33.57,33.62,33.51,33.62,8900.0,22.2208,22.2539,22.1811,22.2539,8900.0
2007-10-25 13:25:00,33.62,33.64,33.61,33.64,3000.0,22.2539,22.2672,22.2473,22.2672,3000.0
2007-10-25 13:30:00,33.62,33.73,33.62,33.69,5700.0,22.2539,22.3268,22.2539,22.3003,5700.0
2007-10-25 13:35:00,33.69,33.74,33.64,33.66,8400.0,22.3003,22.3334,22.2672,22.2804,8400.0
2007-10-25 13:40:00,33.66,33.67,33.64,33.66,5400.0,22.2804,22.287,22.2672,22.2804,5400.0
2007-10-25 13:45:00,33.65,33.68,33.65,33.65,5600.0,22.2738,22.2937,22.2738,22.2738,5600.0
2007-10-25 13:50:00,33.65,33.67,33.6,33.61,4700.0,22.2738,22.287,22.2407,22.2473,4700.0
2007-10-25 13:55:00,33.62,33.62,33.59,33.61,5900.0,22.2539,22.2539,22.2341,22.2473,5900.0
2007-10-25 14:00:00,33.61,33.62,33.53,33.56,6200.0,22.2473,22.2539,22.1944,22.2142,6200.0
2007-10-25 14:05:00,33.57,33.59,33.54,33.57,4600.0,22.2208,22.2341,22.201,22.2208,4600.0
2007-10-25 14:10:00,33.58,33.68,33.56,33.66,12600.0,22.2275,22.2937,22.2142,22.2804,12600.0
2007-10-25 14:15:00,33.65,33.67,33.62,33.67,8700.0,22.2738,22.287,22.2539,22.287,8700.0
2007-10-25 14:20:00,33.67,33.74,33.65,33.72,7500.0,22.287,22.3334,22.2738,22.3201,7500.0
2007-10-25 14:25:00,33.71,33.73,33.67,33.72,11700.0,22.3135,22.3268,22.287,22.3201,11700.0
2007-10-25 14:30:00,33.73,33.75,33.64,33.7,10800.0,22.3268,22.34,22.2672,22.3069,10800.0
2007-10-25 14:35:00,33.71,33.81,33.7,33.77,6500.0,22.3135,22.3797,22.3069,22.3532,6500.0
2007-10-25 14:40:00,33.78,33.8,33.62,33.63,21000.0,22.3598,22.3731,22.2539,22.2606,21000.0
2007-10-25 14:45:00,33.62,33.69,33.62,33.69,4500.0,22.2539,22.3003,22.2539,22.3003,4500.0
2007-10-25 14:50:00,33.69,33.75,33.67,33.69,7800.0,22.3003,22.34,22.287,22.3003,7800.0
2007-10-25 14:55:00,33.69,33.81,33.67,33.76,20100.0,22.3003,22.3797,22.287,22.3466,20100.0
2007-10-25 15:00:00,33.75,33.75,33.68,33.69,9800.0,22.34,22.34,22.2937,22.3003,9800.0
2007-10-25 15:05:00,33.7,33.72,33.62,33.65,11300.0,22.3069,22.3201,22.2539,22.2738,11300.0
2007-10-25 15:10:00,33.66,33.73,33.64,33.7,5600.0,22.2804,22.3268,22.2672,22.3069,5600.0
2007-10-25 15:15:00,33.68,33.78,33.67,33.78,7900.0,22.2937,22.3598,22.287,22.3598,7900.0
2007-10-25 15:20:00,33.78,33.78,33.68,33.71,16800.0,22.3598,22.3598,22.2937,22.3135,16800.0
2007-10-25 15:25:00,33.72,33.74,33.7,33.72,12600.0,22.3201,22.3334,22.3069,22.3201,12600.0
2007-10-25 15:30:00,33.72,33.73,33.65,33.69,15600.0,22.3201,22.3268,22.2738,22.3003,15600.0
2007-10-25 15:35:00,33.7,33.76,33.67,33.73,8200.0,22.3069,22.3466,22.287,22.3268,8200.0
2007-10-25 15:40:00,33.74,33.85,33.74,33.84,16800.0,22.3334,22.4062,22.3334,22.3996,16800.0
2007-10-25 15:45:00,33.85,33.87,33.82,33.84,22100.0,22.4062,22.4194,22.3863,22.3996,22100.0
2007-10-25 15:50:00,33.85,33.86,33.82,33.85,13700.0,22.4062,22.4128,22.3863,22.4062,13700.0
2007-10-25 15:55:00,33.86,33.87,33.82,33.85,32000.0,22.4128,22.4194,22.3863,22.4062,32000.0
2007-10-26 09:30:00,33.99,33.99,33.99,33.99,500.0,22.4989,22.4989,22.4989,22.4989,500.0
2007-10-26 09:35:00,33.98,34.2,33.98,33.99,18700.0,22.4922,22.6379,22.4922,22.4989,18700.0
2007-10-26 09:40:00,33.92,33.98,33.79,33.82,23800.0,22.4525,22.4922,22.3665,22.3863,23800.0
2007-10-26 09:45:00,33.8,33.94,33.79,33.93,12800.0,22.3731,22.4658,22.3665,22.4591,12800.0
2007-10-26 09:50:00,33.96,34.07,33.95,33.98,16800.0,22.479,22.5518,22.4724,22.4922,16800.0
2007-10-26 09:55:00,33.9,33.94,33.84,33.88,15700.0,22.4393,22.4658,22.3996,22.426,15700.0
2007-10-26 10:00:00,33.86,33.88,33.77,33.77,25500.0,22.4128,22.426,22.3532,22.3532,25500.0
2007-10-26 10:05:00,33.81,33.81,33.62,33.63,26700.0,22.3797,22.3797,22.2539,22.2606,26700.0
2007-10-26 10:10:00,33.64,33.64,33.56,33.63,15300.0,22.2672,22.2672,22.2142,22.2606,15300.0
2007-10-26 10:15:00,33.63,33.63,33.56,33.56,14300.0,22.2606,22.2606,22.2142,22.2142,14300.0
2007-10-26 10:20:00,33.58,33.59,33.51,33.52,9100.0,22.2275,22.2341,22.1811,22.1877,9100.0
2007-10-26 10:25:00,33.54,33.54,33.39,33.44,15300.0,22.201,22.201,22.1017,22.1348,15300.0
2007-10-26 10:30:00,33.42,33.45,33.4,33.42,13800.0,22.1216,22.1414,22.1083,22.1216,13800.0
2007-10-26 10:35:00,33.42,33.47,33.41,33.41,10600.0,22.1216,22.1547,22.1149,22.1149,10600.0
2007-10-26 10:40:00,33.41,33.41,33.27,33.27,14400.0,22.1149,22.1149,22.0223,22.0223,14400.0
2007-10-26 10:45:00,33.27,33.29,33.18,33.19,16800.0,22.0223,22.0355,21.9627,21.9693,16800.0
2007-10-26 10:50:00,33.19,33.28,33.19,33.25,7700.0,21.9693,22.0289,21.9693,22.009,7700.0
2007-10-26 10:55:00,33.27,33.41,33.25,33.41,7700.0,22.0223,22.1149,22.009,22.1149,7700.0
2007-10-26 11:00:00,33.4,33.49,33.4,33.46,11500.0,22.1083,22.1679,22.1083,22.148,11500.0
2007-10-26 11:05:00,33.49,33.52,33.48,33.49,5700.0,22.1679,22.1877,22.1613,22.1679,5700.0
2007-10-26 11:10:00,33.5,33.54,33.49,33.53,6600.0,22.1745,22.201,22.1679,22.1944,6600.0
2007-10-26 11:15:00,33.54,33.54,33.47,33.5,6800.0,22.201,22.201,22.1547,22.1745,6800.0
2007-10-26 11:20:00,33.47,33.47,33.38,33.4,7800.0,22.1547,22.1547,22.0951,22.1083,7800.0
2007-10-26 11:25:00,33.38,33.4,33.36,33.36,6700.0,22.0951,22.1083,22.0818,22.0818,6700.0
2007-10-26 11:30:00,33.36,33.37,33.35,33.36,3800.0,22.0818,22.0885,22.0752,22.0818,3800.0
2007-10-26 11:35:00,33.36,33.36,33.29,33.31,16300.0,22.0818,22.0818,22.0355,22.0487,16300.0
2007-10-26 11:40:00,33.31,33.33,33.25,33.26,9300.0,22.0487,22.062,22.009,22.0156,9300.0
2007-10-26 11:45:00,33.26,33.29,33.25,33.26,4000.0,22.0156,22.0355,22.009,22.0156,4000.0
2007-10-26 11:50:00,33.26,33.31,33.22,33.3,21500.0,22.0156,22.0487,21.9892,22.0421,21500.0
2007-10-26 11:55:00,33.31,33.37,33.3,33.32,7700.0,22.0487,22.0885,22.0421,22.0554,7700.0
2007-10-26 12:00:00,33.33,33.35,33.31,33.31,5900.0,22.062,22.0752,22.0487,22.0487,5900.0
2007-10-26 12:05:00,33.31,33.39,33.3,33.39,26700.0,22.0487,22.1017,22.0421,22.1017,26700.0
2007-10-26 12:10:00,33.39,33.43,33.39,33.43,7500.0,22.1017,22.1282,22.1017,22.1282,7500.0
2007-10-26 12:15:00,33.42,33.45,33.37,33.37,6600.0,22.1216,22.1414,22.0885,22.0885,6600.0
2007-10-26 12:20:00,33.39,33.43,33.37,33.41,4900.0,22.1017,22.1282,22.0885,22.1149,4900.0
2007-10-26 12:25:00,33.44,33.44,33.4,33.44,5600.0,22.1348,22.1348,22.1083,22.1348,5600.0
2007-10-26 12:30:00,33.44,33.44,33.42,33.43,2100.0,22.1348,22.1348,22.1216,22.1282,2100.0
2007-10-26 12:35:00,33.43,33.54,33.42,33.53,9300.0,22.1282,22.201,22.1216,22.1944,9300.0
2007-10-26 12:40:00,33.53,33.54,33.52,33.54,3000.0,22.1944,22.201,22.1877,22.201,3000.0
2007-10-26 12:45:00,33.55,33.56,33.53,33.54,2800.0,22.2076,22.2142,22.1944,22.201,2800.0
2007-10-26 12:50:00,33.55,33.56,33.53,33.56,4700.0,22.2076,22.2142,22.1944,22.2142,4700.0
2007-10-26 12:55:00,33.54,33.56,33.54,33.55,900.0,22.201,22.2142,22.201,22.2076,900.0
2007-10-26 13:00:00,33.56,33.57,33.52,33.54,6000.0,22.2142,22.2208,22.1877,22.201,6000.0
2007-10-26 13:05:00,33.54,33.57,33.54,33.56,7400.0,22.201,22.2208,22.201,22.2142,7400.0
2007-10-26 13:10:00,33.56,33.57,33.55,33.55,2500.0,22.2142,22.2208,22.2076,22.2076,2500.0
2007-10-26 13:15:00,33.56,33.62,33.56,33.61,7300.0,22.2142,22.2539,22.2142,22.2473,7300.0
2007-10-26 13:20:00,33.6,33.63,33.6,33.61,4200.0,22.2407,22.2606,22.2407,22.2473,4200.0
2007-10-26 13:25:00,33.61,33.62,33.57,33.6,3800.0,22.2473,22.2539,22.2208,22.2407,3800.0
2007-10-26 13:30:00,33.57,33.57,33.55,33.57,3100.0,22.2208,22.2208,22.2076,22.2208,3100.0
2007-10-26 13:35:00,33.55,33.55,33.51,33.53,5400.0,22.2076,22.2076,22.1811,22.1944,5400.0
2007-10-26 13:40:00,33.52,33.55,33.51,33.54,1900.0,22.1877,22.2076,22.1811,22.201,1900.0
2007-10-26 13:45:00,33.53,33.53,33.44,33.47,4400.0,22.1944,22.1944,22.1348,22.1547,4400.0
2007-10-26 13:50:00,33.48,33.51,33.46,33.51,2800.0,22.1613,22.1811,22.148,22.1811,2800.0
2007-10-26 13:55:00,33.51,33.55,33.49,33.5,5900.0,22.1811,22.2076,22.1679,22.1745,5900.0
2007-10-26 14:00:00,33.53,33.57,33.5,33.57,3300.0,22.1944,22.2208,22.1745,22.2208,3300.0
2007-10-26 14:05:00,33.56,33.59,33.56,33.58,4400.0,22.2142,22.2341,22.2142,22.2275,4400.0
2007-10-26 14:10:00,33.59,33.64,33.58,33.62,6700.0,22.2341,22.2672,22.2275,22.2539,6700.0
2007-10-26 14:15:00,33.62,33.7,33.61,33.69,7600.0,22.2539,22.3069,22.2473,22.3003,7600.0
2007-10-26 14:20:00,33.67,33.67,33.65,33.67,2900.0,22.287,22.287,22.2738,22.287,2900.0
2007-10-26 14:25:00,33.66,33.68,33.66,33.66,2900.0,22.2804,22.2937,22.2804,22.2804,2900.0
2007-10-26 14:30:00,33.67,33.68,33.66,33.67,3500.0,22.287,22.2937,22.2804,22.287,3500.0
2007-10-26 14:35:00,33.66,33.68,33.64,33.67,2800.0,22.2804,22.2937,22.2672,22.287,2800.0
2007-10-26 14:40:00,33.67,33.68,33.66,33.66,3000.0,22.287,22.2937,22.2804,22.2804,3000.0
2007-10-26 14:45:00,33.66,33.67,33.6,33.6,7900.0,22.2804,22.287,22.2407,22.2407,7900.0
2007-10-26 14:50:00,33.58,33.62,33.57,33.6,5100.0,22.2275,22.2539,22.2208,22.2407,5100.0
2007-10-26 14:55:00,33.63,33.63,33.61,33.62,3500.0,22.2606,22.2606,22.2473,22.2539,3500.0
2007-10-26 15:00:00,33.62,33.64,33.54,33.54,6900.0,22.2539,22.2672,22.201,22.201,6900.0
2007-10-26 15:05:00,33.53,33.54,33.49,33.5,6100.0,22.1944,22.201,22.1679,22.1745,6100.0
2007-10-26 15:10:00,33.5,33.54,33.49,33.53,4200.0,22.1745,22.201,22.1679,22.1944,4200.0
2007-10-26 15:15:00,33.54,33.57,33.54,33.56,3900.0,22.201,22.2208,22.201,22.2142,3900.0
2007-10-26 15:20:00,33.56,33.56,33.45,33.48,7800.0,22.2142,22.2142,22.1414,22.1613,7800.0
2007-10-26 15:25:00,33.48,33.53,33.48,33.49,7100.0,22.1613,22.1944,22.1613,22.1679,7100.0
2007-10-26 15:30:00,33.49,33.52,33.44,33.46,11800.0,22.1679,22.1877,22.1348,22.148,11800.0
2007-10-26 15:35:00,33.46,33.47,33.36,33.38,12000.0,22.148,22.1547,22.0818,22.0951,12000.0
2007-10-26 15:40:00,33.38,33.45,33.38,33.4,12300.0,22.0951,22.1414,22.0951,22.1083,12300.0
2007-10-26 15:45:00,33.41,33.41,33.39,33.4,5600.0,22.1149,22.1149,22.1017,22.1083,5600.0
2007-10-26 15:50:00,33.4,33.5,33.4,33.46,9300.0,22.1083,22.1745,22.1083,22.148,9300.0
2007-10-26 15:55:00,33.46,33.51,33.45,33.51,16300.0,22.148,22.1811,22.1414,22.1811,16300.0
2007-10-29 09:30:00,33.53,33.59,33.25,33.45,11500.0,22.1944,22.2341,22.009,22.1414,11500.0
2007-10-29 09:35:00,33.41,33.46,33.29,33.36,10600.0,22.1149,22.148,22.0355,22.0818,10600.0
2007-10-29 09:40:00,33.36,33.6,33.35,33.6,10900.0,22.0818,22.2407,22.0752,22.2407,10900.0
2007-10-29 09:45:00,33.58,33.7,33.58,33.64,10500.0,22.2275,22.3069,22.2275,22.2672,10500.0
2007-10-29 09:50:00,33.58,33.68,33.58,33.63,6700.0,22.2275,22.2937,22.2275,22.2606,6700.0
2007-10-29 09:55:00,33.62,33.67,33.6,33.67,25000.0,22.2539,22.287,22.2407,22.287,25000.0
2007-10-29 10:00:00,33.67,33.68,33.61,33.66,5000.0,22.287,22.2937,22.2473,22.2804,5000.0
2007-10-29 10:05:00,33.71,33.79,33.69,33.79,9700.0,22.3135,22.3665,22.3003,22.3665,9700.0
2007-10-29 10:10:00,33.77,33.81,33.75,33.8,7400.0,22.3532,22.3797,22.34,22.3731,7400.0
2007-10-29 10:15:00,33.8,33.86,33.75,33.86,16500.0,22.3731,22.4128,22.34,22.4128,16500.0
2007-10-29 10:20:00,33.83,33.88,33.83,33.84,9100.0,22.3929,22.426,22.3929,22.3996,9100.0
2007-10-29 10:25:00,33.86,33.86,33.8,33.84,8300.0,22.4128,22.4128,22.3731,22.3996,8300.0
2007-10-29 10:30:00,33.83,33.86,33.79,33.84,5400.0,22.3929,22.4128,22.3665,22.3996,5400.0
2007-10-29 10:35:00,33.84,33.87,33.79,33.83,37000.0,22.3996,22.4194,22.3665,22.3929,37000.0
2007-10-29 10:40:00,33.83,33.91,33.83,33.91,13500.0,22.3929,22.4459,22.3929,22.4459,13500.0
2007-10-29 10:45:00,33.87,33.89,33.85,33.87,4000.0,22.4194,22.4327,22.4062,22.4194,4000.0
2007-10-29 10:50:00,33.88,33.88,33.73,33.75,5200.0,22.426,22.426,22.3268,22.34,5200.0
2007-10-29 10:55:00,33.76,33.89,33.75,33.88,4300.0,22.3466,22.4327,22.34,22.426,4300.0
2007-10-29 11:00:00,33.87,33.87,33.81,33.83,3000.0,22.4194,22.4194,22.3797,22.3929,3000.0
2007-10-29 11:05:00,33.84,33.86,33.81,33.84,2900.0,22.3996,22.4128,22.3797,22.3996,2900.0
2007-10-29 11:10:00,33.82,33.88,33.82,33.85,2500.0,22.3863,22.426,22.3863,22.4062,2500.0
2007-10-29 11:15:00,33.86,33.9,33.85,33.87,6800.0,22.4128,22.4393,22.4062,22.4194,6800.0
2007-10-29 11:20:00,33.85,33.88,33.83,33.85,3400.0,22.4062,22.426,22.3929,22.4062,3400.0
2007-10-29 11:25:00,33.85,33.89,33.85,33.86,2300.0,22.4062,22.4327,22.4062,22.4128,2300.0
2007-10-29 11:30:00,33.87,33.91,33.86,33.87,7900.0,22.4194,22.4459,22.4128,22.4194,7900.0
2007-10-29 11:35:00,33.87,33.89,33.81,33.81,2800.0,22.4194,22.4327,22.3797,22.3797,2800.0
2007-10-29 11:40:00,33.81,33.81,33.78,33.78,3300.0,22.3797,22.3797,22.3598,22.3598,3300.0
2007-10-29 11:45:00,33.79,33.81,33.72,33.75,5300.0,22.3665,22.3797,22.3201,22.34,5300.0
2007-10-29 11:50:00,33.76,33.76,33.66,33.73,15700.0,22.3466,22.3466,22.2804,22.3268,15700.0
2007-10-29 11:55:00,33.76,33.76,33.69,33.69,4000.0,22.3466,22.3466,22.3003,22.3003,4000.0
2007-10-29 12:00:00,33.67,33.78,33.67,33.76,10200.0,22.287,22.3598,22.287,22.3466,10200.0
2007-10-29 12:05:00,33.75,33.81,33.74,33.81,2300.0,22.34,22.3797,22.3334,22.3797,2300.0
2007-10-29 12:10:00,33.81,33.85,33.8,33.84,3200.0,22.3797,22.4062,22.3731,22.3996,3200.0
2007-10-29 12:15:00,33.84,33.88,33.82,33.87,2500.0,22.3996,22.426,22.3863,22.4194,2500.0
2007-10-29 12:20:00,33.86,33.86,33.84,33.85,1700.0,22.4128,22.4128,22.3996,22.4062,1700.0
2007-10-29 12:25:00,33.84,33.84,33.77,33.77,3800.0,22.3996,22.3996,22.3532,22.3532,3800.0
2007-10-29 12:30:00,33.78,33.78,33.73,33.73,4400.0,22.3598,22.3598,22.3268,22.3268,4400.0
2007-10-29 12:35:00,33.74,33.76,33.69,33.74,6800.0,22.3334,22.3466,22.3003,22.3334,6800.0
2007-10-29 12:40:00,33.73,33.75,33.72,33.75,500.0,22.3268,22.34,22.3201,22.34,500.0
2007-10-29 12:45:00,33.75,33.76,33.72,33.73,1300.0,22.34,22.3466,22.3201,22.3268,1300.0
2007-10-29 12:50:00,33.72,33.75,33.72,33.72,3400.0,22.3201,22.34,22.3201,22.3201,3400.0
2007-10-29 12:55:00,33.75,33.78,33.75,33.75,3200.0,22.34,22.3598,22.34,22.34,3200.0
2007-10-29 13:00:00,33.75,33.75,33.71,33.71,2900.0,22.34,22.34,22.3135,22.3135,2900.0
2007-10-29 13:05:00,33.71,33.74,33.7,33.7,3700.0,22.3135,22.3334,22.3069,22.3069,3700.0
2007-10-29 13:10:00,33.71,33.77,33.7,33.76,2300.0,22.3135,22.3532,22.3069,22.3466,2300.0
2007-10-29 13:15:00,33.76,33.76,33.71,33.71,4100.0,22.3466,22.3466,22.3135,22.3135,4100.0
2007-10-29 13:20:00,33.73,33.76,33.7,33.74,3100.0,22.3268,22.3466,22.3069,22.3334,3100.0
2007-10-29 13:25:00,33.76,33.78,33.73,33.74,2100.0,22.3466,22.3598,22.3268,22.3334,2100.0
2007-10-29 13:30:00,33.73,33.74,33.7,33.71,2400.0,22.3268,22.3334,22.3069,22.3135,2400.0
2007-10-29 13:35:00,33.71,33.71,33.69,33.71,2400.0,22.3135,22.3135,22.3003,22.3135,2400.0
2007-10-29 13:40:00,33.71,33.74,33.7,33.71,2700.0,22.3135,22.3334,22.3069,22.3135,2700.0
2007-10-29 13:45:00,33.72,33.79,33.72,33.77,2100.0,22.3201,22.3665,22.3201,22.3532,2100.0
2007-10-29 13:50:00,33.77,33.78,33.75,33.76,4200.0,22.3532,22.3598,22.34,22.3466,4200.0
2007-10-29 13:55:00,33.75,33.83,33.72,33.83,18600.0,22.34,22.3929,22.3201,22.3929,18600.0
2007-10-29 14:00:00,33.83,33.9,33.83,33.9,5900.0,22.3929,22.4393,22.3929,22.4393,5900.0
2007-10-29 14:05:00,33.91,33.93,33.88,33.89,5400.0,22.4459,22.4591,22.426,22.4327,5400.0
2007-10-29 14:10:00,33.87,33.87,33.76,33.78,7400.0,22.4194,22.4194,22.3466,22.3598,7400.0
2007-10-29 14:15:00,33.78,33.79,33.77,33.77,2400.0,22.3598,22.3665,22.3532,22.3532,2400.0
2007-10-29 14:20:00,33.77,33.79,33.77,33.79,4300.0,22.3532,22.3665,22.3532,22.3665,4300.0
2007-10-29 14:25:00,33.79,33.81,33.77,33.81,7700.0,22.3665,22.3797,22.3532,22.3797,7700.0
2007-10-29 14:30:00,33.78,33.79,33.71,33.74,7900.0,22.3598,22.3665,22.3135,22.3334,7900.0
2007-10-29 14:35:00,33.75,33.8,33.73,33.78,6300.0,22.34,22.3731,22.3268,22.3598,6300.0
2007-10-29 14:40:00,33.77,33.77,33.73,33.75,3000.0,22.3532,22.3532,22.3268,22.34,3000.0
2007-10-29 14:45:00,33.74,33.77,33.74,33.74,6700.0,22.3334,22.3532,22.3334,22.3334,6700.0
2007-10-29 14:50:00,33.75,33.78,33.74,33.77,2700.0,22.34,22.3598,22.3334,22.3532,2700.0
2007-10-29 14:55:00,33.76,33.78,33.75,33.76,6900.0,22.3466,22.3598,22.34,22.3466,6900.0
2007-10-29 15:00:00,33.76,33.79,33.75,33.77,12900.0,22.3466,22.3665,22.34,22.3532,12900.0
2007-10-29 15:05:00,33.73,33.79,33.73,33.79,11100.0,22.3268,22.3665,22.3268,22.3665,11100.0
2007-10-29 15:10:00,33.8,33.8,33.74,33.75,12700.0,22.3731,22.3731,22.3334,22.34,12700.0
2007-10-29 15:15:00,33.74,33.8,33.74,33.79,13500.0,22.3334,22.3731,22.3334,22.3665,13500.0
2007-10-29 15:20:00,33.8,33.83,33.77,33.8,24500.0,22.3731,22.3929,22.3532,22.3731,24500.0
2007-10-29 15:25:00,33.82,33.87,33.8,33.84,16800.0,22.3863,22.4194,22.3731,22.3996,16800.0
2007-10-29 15:30:00,33.86,33.87,33.77,33.77,12600.0,22.4128,22.4194,22.3532,22.3532,12600.0
2007-10-29 15:35:00,33.77,33.79,33.73,33.74,11300.0,22.3532,22.3665,22.3268,22.3334,11300.0
2007-10-29 15:40:00,33.74,33.77,33.68,33.68,20200.0,22.3334,22.3532,22.2937,22.2937,20200.0
2007-10-29 15:45:00,33.69,33.71,33.65,33.7,26600.0,22.3003,22.3135,22.2738,22.3069,26600.0
2007-10-29 15:50:00,33.68,33.7,33.68,33.7,10400.0,22.2937,22.3069,22.2937,22.3069,10400.0
2007-10-29 15:55:00,33.7,33.86,33.69,33.86,43100.0,22.3069,22.4128,22.3003,22.4128,43100.0
2007-10-30 09:30:00,33.77,33.8,33.61,33.76,10400.0,22.3532,22.3731,22.2473,22.3466,10400.0
2007-10-30 09:35:00,33.76,33.9,33.76,33.84,11000.0,22.3466,22.4393,22.3466,22.3996,11000.0
2007-10-30 09:40:00,33.86,33.86,33.36,33.4,52200.0,22.4128,22.4128,22.0818,22.1083,52200.0
2007-10-30 09:45:00,33.38,33.64,33.33,33.64,50000.0,22.0951,22.2672,22.062,22.2672,50000.0
2007-10-30 09:50:00,33.65,33.72,33.58,33.62,20400.0,22.2738,22.3201,22.2275,22.2539,20400.0
2007-10-30 09:55:00,33.63,33.66,33.57,33.57,21200.0,22.2606,22.2804,22.2208,22.2208,21200.0
2007-10-30 10:00:00,33.58,33.63,33.5,33.54,22300.0,22.2275,22.2606,22.1745,22.201,22300.0
2007-10-30 10:05:00,33.55,33.57,33.39,33.4,23800.0,22.2076,22.2208,22.1017,22.1083,23800.0
2007-10-30 10:10:00,33.41,33.66,33.41,33.66,15200.0,22.1149,22.2804,22.1149,22.2804,15200.0
2007-10-30 10:15:00,33.68,33.78,33.65,33.78,7300.0,22.2937,22.3598,22.2738,22.3598,7300.0
2007-10-30 10:20:00,33.78,33.78,33.74,33.74,6400.0,22.3598,22.3598,22.3334,22.3334,6400.0
2007-10-30 10:25:00,33.73,33.73,33.59,33.66,17200.0,22.3268,22.3268,22.2341,22.2804,17200.0
2007-10-30 10:30:00,33.67,33.73,33.67,33.71,9100.0,22.287,22.3268,22.287,22.3135,9100.0
2007-10-30 10:35:00,33.71,33.71,33.52,33.54,35100.0,22.3135,22.3135,22.1877,22.201,35100.0
2007-10-30 10:40:00,33.54,33.62,33.54,33.62,13400.0,22.201,22.2539,22.201,22.2539,13400.0
2007-10-30 10:45:00,33.6,33.6,33.56,33.59,13200.0,22.2407,22.2407,22.2142,22.2341,13200.0
2007-10-30 10:50:00,33.59,33.61,33.53,33.53,6200.0,22.2341,22.2473,22.1944,22.1944,6200.0
2007-10-30 10:55:00,33.56,33.58,33.54,33.57,12300.0,22.2142,22.2275,22.201,22.2208,12300.0
2007-10-30 11:00:00,33.57,33.58,33.46,33.47,27500.0,22.2208,22.2275,22.148,22.1547,27500.0
2007-10-30 11:05:00,33.47,33.49,33.38,33.39,33700.0,22.1547,22.1679,22.0951,22.1017,33700.0
2007-10-30 11:10:00,33.39,33.47,33.37,33.37,15300.0,22.1017,22.1547,22.0885,22.0885,15300.0
2007-10-30 11:15:00,33.38,33.43,33.35,33.41,13200.0,22.0951,22.1282,22.0752,22.1149,13200.0
2007-10-30 11:20:00,33.42,33.45,33.38,33.4,12000.0,22.1216,22.1414,22.0951,22.1083,12000.0
2007-10-30 11:25:00,33.4,33.53,33.4,33.53,11000.0,22.1083,22.1944,22.1083,22.1944,11000.0
2007-10-30 11:30:00,33.52,33.69,33.52,33.69,3600.0,22.1877,22.3003,22.1877,22.3003,3600.0
2007-10-30 11:35:00,33.69,33.75,33.69,33.75,5200.0,22.3003,22.34,22.3003,22.34,5200.0
2007-10-30 11:40:00,33.74,33.79,33.73,33.79,5900.0,22.3334,22.3665,22.3268,22.3665,5900.0
2007-10-30 11:45:00,33.78,33.84,33.78,33.83,7100.0,22.3598,22.3996,22.3598,22.3929,7100.0
2007-10-30 11:50:00,33.82,33.84,33.74,33.83,6800.0,22.3863,22.3996,22.3334,22.3929,6800.0
2007-10-30 11:55:00,33.81,33.83,33.8,33.82,5400.0,22.3797,22.3929,22.3731,22.3863,5400.0
2007-10-30 12:00:00,33.83,33.85,33.82,33.83,5600.0,22.3929,22.4062,22.3863,22.3929,5600.0
2007-10-30 12:05:00,33.84,33.85,33.8,33.85,4900.0,22.3996,22.4062,22.3731,22.4062,4900.0
2007-10-30 12:10:00,33.85,33.88,33.84,33.87,6000.0,22.4062,22.426,22.3996,22.4194,6000.0
2007-10-30 12:15:00,33.88,33.94,33.88,33.91,4100.0,22.426,22.4658,22.426,22.4459,4100.0
2007-10-30 12:20:00,33.91,33.91,33.82,33.87,3800.0,22.4459,22.4459,22.3863,22.4194,3800.0
2007-10-30 12:25:00,33.86,33.93,33.86,33.92,3500.0,22.4128,22.4591,22.4128,22.4525,3500.0
2007-10-30 12:30:00,33.94,33.94,33.91,33.91,5300.0,22.4658,22.4658,22.4459,22.4459,5300.0
2007-10-30 12:35:00,33.92,33.93,33.84,33.86,5000.0,22.4525,22.4591,22.3996,22.4128,5000.0
2007-10-30 12:40:00,33.86,33.96,33.85,33.96,12000.0,22.4128,22.479,22.4062,22.479,12000.0
2007-10-30 12:45:00,33.96,33.98,33.96,33.96,2400.0,22.479,22.4922,22.479,22.479,2400.0
2007-10-30 12:50:00,33.96,33.99,33.95,33.98,3300.0,22.479,22.4989,22.4724,22.4922,3300.0
2007-10-30 12:55:00,33.98,33.98,33.96,33.96,3200.0,22.4922,22.4922,22.479,22.479,3200.0
2007-10-30 13:00:00,33.97,33.98,33.91,33.91,7600.0,22.4856,22.4922,22.4459,22.4459,7600.0
2007-10-30 13:05:00,33.92,33.92,33.86,33.91,7600.0,22.4525,22.4525,22.4128,22.4459,7600.0
2007-10-30 13:10:00,33.91,33.93,33.87,33.89,5800.0,22.4459,22.4591,22.4194,22.4327,5800.0
2007-10-30 13:15:00,33.89,33.99,33.86,33.95,11400.0,22.4327,22.4989,22.4128,22.4724,11400.0
2007-10-30 13:20:00,33.96,34.03,33.96,34.01,4100.0,22.479,22.5253,22.479,22.5121,4100.0
2007-10-30 13:25:00,34.0,34.07,34.0,34.06,4600.0,22.5055,22.5518,22.5055,22.5452,4600.0
2007-10-30 13:30:00,34.06,34.09,34.03,34.07,6400.0,22.5452,22.565,22.5253,22.5518,6400.0
2007-10-30 13:35:00,34.07,34.1,34.06,34.1,4800.0,22.5518,22.5717,22.5452,22.5717,4800.0
2007-10-30 13:40:00,34.09,34.13,34.06,34.1,9100.0,22.565,22.5915,22.5452,22.5717,9100.0
2007-10-30 13:45:00,34.1,34.14,34.07,34.08,6200.0,22.5717,22.5981,22.5518,22.5584,6200.0
2007-10-30 13:50:00,34.08,34.13,34.07,34.12,3500.0,22.5584,22.5915,22.5518,22.5849,3500.0
2007-10-30 13:55:00,34.12,34.12,34.04,34.06,5900.0,22.5849,22.5849,22.5319,22.5452,5900.0
2007-10-30 14:00:00,34.05,34.11,34.04,34.09,5600.0,22.5386,22.5783,22.5319,22.565,5600.0
2007-10-30 14:05:00,34.09,34.1,34.07,34.09,9600.0,22.565,22.5717,22.5518,22.565,9600.0
2007-10-30 14:10:00,34.09,34.13,34.09,34.13,5000.0,22.565,22.5915,22.565,22.5915,5000.0
2007-10-30 14:15:00,34.13,34.15,34.09,34.1,9000.0,22.5915,22.6048,22.565,22.5717,9000.0
2007-10-30 14:20:00,34.11,34.11,34.1,34.1,3100.0,22.5783,22.5783,22.5717,22.5717,3100.0
2007-10-30 14:25:00,34.11,34.11,34.08,34.09,6100.0,22.5783,22.5783,22.5584,22.565,6100.0
2007-10-30 14:30:00,34.08,34.1,34.08,34.1,2900.0,22.5584,22.5717,22.5584,22.5717,2900.0
2007-10-30 14:35:00,34.11,34.16,34.1,34.15,10900.0,22.5783,22.6114,22.5717,22.6048,10900.0
2007-10-30 14:40:00,34.15,34.16,34.12,34.15,6000.0,22.6048,22.6114,22.5849,22.6048,6000.0
2007-10-30 14:45:00,34.15,34.15,34.12,34.12,7300.0,22.6048,22.6048,22.5849,22.5849,7300.0
2007-10-30 14:50:00,34.12,34.12,34.03,34.06,18600.0,22.5849,22.5849,22.5253,22.5452,18600.0
2007-10-30 14:55:00,34.05,34.05,34.03,34.03,9100.0,22.5386,22.5386,22.5253,22.5253,9100.0
2007-10-30 15:00:00,34.04,34.07,34.04,34.06,4900.0,22.5319,22.5518,22.5319,22.5452,4900.0
2007-10-30 15:05:00,34.06,34.11,34.06,34.11,3900.0,22.5452,22.5783,22.5452,22.5783,3900.0
2007-10-30 15:10:00,34.1,34.16,34.09,34.15,6600.0,22.5717,22.6114,22.565,22.6048,6600.0
2007-10-30 15:15:00,34.15,34.16,34.1,34.12,13500.0,22.6048,22.6114,22.5717,22.5849,13500.0
2007-10-30 15:20:00,34.12,34.12,34.05,34.05,12900.0,22.5849,22.5849,22.5386,22.5386,12900.0
2007-10-30 15:25:00,34.05,34.07,34.03,34.03,15900.0,22.5386,22.5518,22.5253,22.5253,15900.0
2007-10-30 15:30:00,34.02,34.05,34.01,34.01,7700.0,22.5187,22.5386,22.5121,22.5121,7700.0
2007-10-30 15:35:00,34.0,34.0,33.91,33.93,10500.0,22.5055,22.5055,22.4459,22.4591,10500.0
2007-10-30 15:40:00,33.94,33.97,33.88,33.92,14000.0,22.4658,22.4856,22.426,22.4525,14000.0
2007-10-30 15:45:00,33.93,33.94,33.91,33.93,10100.0,22.4591,22.4658,22.4459,22.4591,10100.0
2007-10-30 15:50:00,33.93,33.94,33.92,33.93,14400.0,22.4591,22.4658,22.4525,22.4591,14400.0
2007-10-30 15:55:00,33.93,33.94,33.8,33.8,47400.0,22.4591,22.4658,22.3731,22.3731,47400.0
2007-10-31 09:30:00,33.89,34.0,33.81,33.81,8800.0,22.4327,22.5055,22.3797,22.3797,8800.0
2007-10-31 09:35:00,33.81,33.87,33.81,33.87,3100.0,22.3797,22.4194,22.3797,22.4194,3100.0
2007-10-31 09:40:00,33.85,33.85,33.61,33.73,7100.0,22.4062,22.4062,22.2473,22.3268,7100.0
2007-10-31 09:45:00,33.72,33.82,33.72,33.77,4100.0,22.3201,22.3863,22.3201,22.3532,4100.0
2007-10-31 09:50:00,33.8,33.84,33.77,33.83,2400.0,22.3731,22.3996,22.3532,22.3929,2400.0
2007-10-31 09:55:00,33.83,33.85,33.82,33.85,1900.0,22.3929,22.4062,22.3863,22.4062,1900.0
2007-10-31 10:00:00,33.84,33.9,33.84,33.88,4400.0,22.3996,22.4393,22.3996,22.426,4400.0
2007-10-31 10:05:00,33.88,33.94,33.85,33.93,6900.0,22.426,22.4658,22.4062,22.4591,6900.0
2007-10-31 10:10:00,33.94,34.04,33.93,33.99,5800.0,22.4658,22.5319,22.4591,22.4989,5800.0
2007-10-31 10:15:00,34.01,34.05,34.0,34.04,5400.0,22.5121,22.5386,22.5055,22.5319,5400.0
2007-10-31 10:20:00,33.98,34.07,33.98,34.05,4600.0,22.4922,22.5518,22.4922,22.5386,4600.0
2007-10-31 10:25:00,34.05,34.05,34.02,34.02,2000.0,22.5386,22.5386,22.5187,22.5187,2000.0
2007-10-31 10:30:00,34.0,34.03,33.9,33.92,5500.0,22.5055,22.5253,22.4393,22.4525,5500.0
2007-10-31 10:35:00,33.89,33.97,33.89,33.97,4500.0,22.4327,22.4856,22.4327,22.4856,4500.0
2007-10-31 10:40:00,33.96,33.98,33.95,33.98,2200.0,22.479,22.4922,22.4724,22.4922,2200.0
2007-10-31 10:45:00,33.98,34.02,33.98,34.02,3000.0,22.4922,22.5187,22.4922,22.5187,3000.0
2007-10-31 10:50:00,34.0,34.06,34.0,34.06,1900.0,22.5055,22.5452,22.5055,22.5452,1900.0
2007-10-31 10:55:00,34.04,34.04,34.01,34.02,3400.0,22.5319,22.5319,22.5121,22.5187,3400.0
2007-10-31 11:00:00,34.01,34.01,33.94,33.94,3700.0,22.5121,22.5121,22.4658,22.4658,3700.0
2007-10-31 11:05:00,33.94,33.94,33.92,33.94,1000.0,22.4658,22.4658,22.4525,22.4658,1000.0
2007-10-31 11:10:00,33.93,33.96,33.93,33.96,2400.0,22.4591,22.479,22.4591,22.479,2400.0
2007-10-31 11:15:00,33.96,33.96,33.95,33.96,1600.0,22.479,22.479,22.4724,22.479,1600.0
2007-10-31 11:20:00,33.97,34.0,33.96,34.0,800.0,22.4856,22.5055,22.479,22.5055,800.0
2007-10-31 11:25:00,34.01,34.03,34.0,34.0,1800.0,22.5121,22.5253,22.5055,22.5055,1800.0
2007-10-31 11:30:00,34.02,34.05,34.0,34.0,3500.0,22.5187,22.5386,22.5055,22.5055,3500.0
2007-10-31 11:35:00,34.01,34.01,33.98,33.99,1500.0,22.5121,22.5121,22.4922,22.4989,1500.0
2007-10-31 11:40:00,33.99,34.04,33.99,34.04,2600.0,22.4989,22.5319,22.4989,22.5319,2600.0
2007-10-31 11:45:00,34.03,34.04,33.97,33.99,4000.0,22.5253,22.5319,22.4856,22.4989,4000.0
2007-10-31 11:50:00,33.99,33.99,33.92,33.97,4800.0,22.4989,22.4989,22.4525,22.4856,4800.0
2007-10-31 11:55:00,33.97,34.04,33.97,34.04,3700.0,22.4856,22.5319,22.4856,22.5319,3700.0
2007-10-31 12:00:00,34.05,34.09,34.04,34.08,4400.0,22.5386,22.565,22.5319,22.5584,4400.0
2007-10-31 12:05:00,34.08,34.13,34.08,34.13,4000.0,22.5584,22.5915,22.5584,22.5915,4000.0
2007-10-31 12:10:00,34.14,34.14,34.12,34.13,2000.0,22.5981,22.5981,22.5849,22.5915,2000.0
2007-10-31 12:15:00,34.12,34.12,34.04,34.04,1900.0,22.5849,22.5849,22.5319,22.5319,1900.0
2007-10-31 12:20:00,34.03,34.08,34.01,34.08,2800.0,22.5253,22.5584,22.5121,22.5584,2800.0
2007-10-31 12:25:00,34.06,34.06,33.97,33.97,2200.0,22.5452,22.5452,22.4856,22.4856,2200.0
2007-10-31 12:30:00,34.0,34.0,33.93,33.93,7500.0,22.5055,22.5055,22.4591,22.4591,7500.0
2007-10-31 12:35:00,33.94,33.94,33.93,33.93,1000.0,22.4658,22.4658,22.4591,22.4591,1000.0
2007-10-31 12:40:00,33.93,33.94,33.93,33.93,1600.0,22.4591,22.4658,22.4591,22.4591,1600.0
2007-10-31 12:45:00,33.92,33.93,33.92,33.93,2200.0,22.4525,22.4591,22.4525,22.4591,2200.0
2007-10-31 12:50:00,33.93,33.94,33.93,33.94,2300.0,22.4591,22.4658,22.4591,22.4658,2300.0
2007-10-31 12:55:00,33.95,33.95,33.94,33.94,1300.0,22.4724,22.4724,22.4658,22.4658,1300.0
2007-10-31 13:00:00,33.94,33.97,33.94,33.97,6200.0,22.4658,22.4856,22.4658,22.4856,6200.0
2007-10-31 13:05:00,33.96,33.99,33.96,33.99,1900.0,22.479,22.4989,22.479,22.4989,1900.0
2007-10-31 13:10:00,33.99,34.02,33.98,34.02,2000.0,22.4989,22.5187,22.4922,22.5187,2000.0
2007-10-31 13:15:00,34.02,34.04,34.01,34.04,1800.0,22.5187,22.5319,22.5121,22.5319,1800.0
2007-10-31 13:20:00,34.04,34.08,34.0,34.02,5300.0,22.5319,22.5584,22.5055,22.5187,5300.0
2007-10-31 13:25:00,34.0,34.03,34.0,34.03,3300.0,22.5055,22.5253,22.5055,22.5253,3300.0
2007-10-31 13:30:00,34.01,34.04,33.98,34.04,6700.0,22.5121,22.5319,22.4922,22.5319,6700.0
2007-10-31 13:35:00,34.05,34.08,34.05,34.08,3900.0,22.5386,22.5584,22.5386,22.5584,3900.0
2007-10-31 13:40:00,34.07,34.11,34.07,34.1,3900.0,22.5518,22.5783,22.5518,22.5717,3900.0
2007-10-31 13:45:00,34.1,34.1,34.07,34.07,4100.0,22.5717,22.5717,22.5518,22.5518,4100.0
2007-10-31 13:50:00,34.06,34.06,34.01,34.03,16200.0,22.5452,22.5452,22.5121,22.5253,16200.0
2007-10-31 13:55:00,34.03,34.08,33.98,34.06,13300.0,22.5253,22.5584,22.4922,22.5452,13300.0
2007-10-31 14:00:00,34.08,34.1,34.01,34.03,7900.0,22.5584,22.5717,22.5121,22.5253,7900.0
2007-10-31 14:05:00,34.03,34.11,34.0,34.03,18000.0,22.5253,22.5783,22.5055,22.5253,18000.0
2007-10-31 14:10:00,34.04,34.09,33.99,34.05,10600.0,22.5319,22.565,22.4989,22.5386,10600.0
2007-10-31 14:15:00,34.07,34.22,33.89,34.09,21300.0,22.5518,22.6511,22.4327,22.565,21300.0
2007-10-31 14:20:00,34.05,34.08,33.95,34.01,18800.0,22.5386,22.5584,22.4724,22.5121,18800.0
2007-10-31 14:25:00,34.04,34.15,33.99,34.07,18100.0,22.5319,22.6048,22.4989,22.5518,18100.0
2007-10-31 14:30:00,34.07,34.17,34.03,34.05,14100.0,22.5518,22.618,22.5253,22.5386,14100.0
2007-10-31 14:35:00,34.05,34.08,33.96,33.99,16000.0,22.5386,22.5584,22.479,22.4989,16000.0
2007-10-31 14:40:00,33.99,34.23,33.99,34.15,19500.0,22.4989,22.6577,22.4989,22.6048,19500.0
2007-10-31 14:45:00,34.17,34.3,34.06,34.17,20900.0,22.618,22.704,22.5452,22.618,20900.0
2007-10-31 14:50:00,34.21,34.37,34.17,34.37,25200.0,22.6445,22.7504,22.618,22.7504,25200.0
2007-10-31 14:55:00,34.32,34.44,34.32,34.33,34900.0,22.7173,22.7967,22.7173,22.7239,34900.0
2007-10-31 15:00:00,34.31,34.4,34.21,34.38,10700.0,22.7107,22.7702,22.6445,22.757,10700.0
2007-10-31 15:05:00,34.38,34.39,34.21,34.34,20900.0,22.757,22.7636,22.6445,22.7305,20900.0
2007-10-31 15:10:00,34.34,34.38,34.25,34.25,17800.0,22.7305,22.757,22.671,22.671,17800.0
2007-10-31 15:15:00,34.24,34.34,34.23,34.24,20600.0,22.6643,22.7305,22.6577,22.6643,20600.0
2007-10-31 15:20:00,34.24,34.24,34.15,34.2,23700.0,22.6643,22.6643,22.6048,22.6379,23700.0
2007-10-31 15:25:00,34.2,34.2,34.12,34.14,25200.0,22.6379,22.6379,22.5849,22.5981,25200.0
2007-10-31 15:30:00,34.13,34.15,34.07,34.15,21200.0,22.5915,22.6048,22.5518,22.6048,21200.0
2007-10-31 15:35:00,34.15,34.15,34.05,34.06,20900.0,22.6048,22.6048,22.5386,22.5452,20900.0
2007-10-31 15:40:00,34.05,34.13,34.05,34.1,49300.0,22.5386,22.5915,22.5386,22.5717,49300.0
2007-10-31 15:45:00,34.12,34.13,34.07,34.09,26000.0,22.5849,22.5915,22.5518,22.565,26000.0
2007-10-31 15:50:00,34.11,34.16,34.07,34.16,79500.0,22.5783,22.6114,22.5518,22.6114,79500.0
2007-10-31 15:55:00,34.14,34.18,34.07,34.18,119400.0,22.5981,22.6246,22.5518,22.6246,119400.0
2007-11-01 09:30:00,33.8,33.94,33.8,33.89,8400.0,22.3731,22.4658,22.3731,22.4327,8400.0
2007-11-01 09:35:00,33.89,34.03,33.83,33.89,8700.0,22.4327,22.5253,22.3929,22.4327,8700.0
2007-11-01 09:40:00,33.89,34.03,33.89,34.03,6100.0,22.4327,22.5253,22.4327,22.5253,6100.0
2007-11-01 09:45:00,34.1,34.1,33.99,34.03,16000.0,22.5717,22.5717,22.4989,22.5253,16000.0
2007-11-01 09:50:00,34.06,34.34,34.04,34.33,14000.0,22.5452,22.7305,22.5319,22.7239,14000.0
2007-11-01 09:55:00,34.33,34.33,34.26,34.29,10200.0,22.7239,22.7239,22.6776,22.6974,10200.0
2007-11-01 10:00:00,34.29,34.44,34.28,34.4,8400.0,22.6974,22.7967,22.6908,22.7702,8400.0
2007-11-01 10:05:00,34.42,34.51,34.4,34.51,15500.0,22.7835,22.8431,22.7702,22.8431,15500.0
2007-11-01 10:10:00,34.5,34.55,34.41,34.55,18800.0,22.8364,22.8695,22.7769,22.8695,18800.0
2007-11-01 10:15:00,34.56,34.56,34.45,34.5,21800.0,22.8761,22.8761,22.8033,22.8364,21800.0
2007-11-01 10:20:00,34.51,34.55,34.43,34.43,20900.0,22.8431,22.8695,22.7901,22.7901,20900.0
2007-11-01 10:25:00,34.43,34.5,34.34,34.34,10400.0,22.7901,22.8364,22.7305,22.7305,10400.0
2007-11-01 10:30:00,34.37,34.46,34.34,34.42,20400.0,22.7504,22.81,22.7305,22.7835,20400.0
2007-11-01 10:35:00,34.45,34.48,34.39,34.43,12000.0,22.8033,22.8232,22.7636,22.7901,12000.0
2007-11-01 10:40:00,34.42,34.54,34.42,34.45,15600.0,22.7835,22.8629,22.7835,22.8033,15600.0
2007-11-01 10:45:00,34.47,34.55,34.45,34.55,11800.0,22.8166,22.8695,22.8033,22.8695,11800.0
2007-11-01 10:50:00,34.59,34.59,34.55,34.58,11800.0,22.896,22.896,22.8695,22.8894,11800.0
2007-11-01 10:55:00,34.58,34.68,34.58,34.68,13400.0,22.8894,22.9556,22.8894,22.9556,13400.0
2007-11-01 11:00:00,34.68,34.68,34.59,34.64,12300.0,22.9556,22.9556,22.896,22.9291,12300.0
2007-11-01 11:05:00,34.62,34.69,34.57,34.6,31200.0,22.9159,22.9622,22.8828,22.9026,31200.0
2007-11-01 11:10:00,34.59,34.7,34.57,34.69,53100.0,22.896,22.9688,22.8828,22.9622,53100.0
2007-11-01 11:15:00,34.7,34.73,34.67,34.71,16400.0,22.9688,22.9887,22.949,22.9754,16400.0
2007-11-01 11:20:00,34.73,34.73,34.63,34.65,10900.0,22.9887,22.9887,22.9225,22.9357,10900.0
2007-11-01 11:25:00,34.66,34.74,34.65,34.7,17600.0,22.9423,22.9953,22.9357,22.9688,17600.0
2007-11-01 11:30:00,34.7,34.73,34.58,34.62,18700.0,22.9688,22.9887,22.8894,22.9159,18700.0
2007-11-01 11:35:00,34.6,34.71,34.6,34.67,5400.0,22.9026,22.9754,22.9026,22.949,5400.0
2007-11-01 11:40:00,34.65,34.72,34.65,34.7,9000.0,22.9357,22.9821,22.9357,22.9688,9000.0
2007-11-01 11:45:00,34.71,34.72,34.67,34.71,7700.0,22.9754,22.9821,22.949,22.9754,7700.0
2007-11-01 11:50:00,34.7,34.72,34.67,34.69,6500.0,22.9688,22.9821,22.949,22.9622,6500.0
2007-11-01 11:55:00,34.65,34.66,34.55,34.65,15900.0,22.9357,22.9423,22.8695,22.9357,15900.0
2007-11-01 12:00:00,34.65,34.65,34.58,34.63,7800.0,22.9357,22.9357,22.8894,22.9225,7800.0
2007-11-01 12:05:00,34.64,34.66,34.61,34.61,7700.0,22.9291,22.9423,22.9092,22.9092,7700.0
2007-11-01 12:10:00,34.61,34.61,34.49,34.49,8000.0,22.9092,22.9092,22.8298,22.8298,8000.0
2007-11-01 12:15:00,34.49,34.56,34.49,34.54,7100.0,22.8298,22.8761,22.8298,22.8629,7100.0
2007-11-01 12:20:00,34.54,34.55,34.49,34.53,4400.0,22.8629,22.8695,22.8298,22.8563,4400.0
2007-11-01 12:25:00,34.52,34.53,34.41,34.41,3800.0,22.8497,22.8563,22.7769,22.7769,3800.0
2007-11-01 12:30:00,34.4,34.43,34.39,34.39,5000.0,22.7702,22.7901,22.7636,22.7636,5000.0
2007-11-01 12:35:00,34.39,34.45,34.38,34.44,2200.0,22.7636,22.8033,22.757,22.7967,2200.0
2007-11-01 12:40:00,34.44,34.5,34.44,34.48,14000.0,22.7967,22.8364,22.7967,22.8232,14000.0
2007-11-01 12:45:00,34.47,34.49,34.46,34.47,6300.0,22.8166,22.8298,22.81,22.8166,6300.0
2007-11-01 12:50:00,34.47,34.5,34.46,34.48,8400.0,22.8166,22.8364,22.81,22.8232,8400.0
2007-11-01 12:55:00,34.48,34.5,34.47,34.49,3400.0,22.8232,22.8364,22.8166,22.8298,3400.0
2007-11-01 13:00:00,34.5,34.51,34.47,34.48,6800.0,22.8364,22.8431,22.8166,22.8232,6800.0
2007-11-01 13:05:00,34.49,34.6,34.48,34.59,17700.0,22.8298,22.9026,22.8232,22.896,17700.0
2007-11-01 13:10:00,34.59,34.61,34.51,34.51,46000.0,22.896,22.9092,22.8431,22.8431,46000.0
2007-11-01 13:15:00,34.53,34.57,34.52,34.54,4400.0,22.8563,22.8828,22.8497,22.8629,4400.0
2007-11-01 13:20:00,34.54,34.59,34.48,34.48,7200.0,22.8629,22.896,22.8232,22.8232,7200.0
2007-11-01 13:25:00,34.47,34.5,34.47,34.5,3500.0,22.8166,22.8364,22.8166,22.8364,3500.0
2007-11-01 13:30:00,34.49,34.51,34.41,34.42,4400.0,22.8298,22.8431,22.7769,22.7835,4400.0
2007-11-01 13:35:00,34.42,34.53,34.42,34.52,5800.0,22.7835,22.8563,22.7835,22.8497,5800.0
2007-11-01 13:40:00,34.51,34.53,34.43,34.45,5900.0,22.8431,22.8563,22.7901,22.8033,5900.0
2007-11-01 13:45:00,34.44,34.51,34.42,34.48,5200.0,22.7967,22.8431,22.7835,22.8232,5200.0
2007-11-01 13:50:00,34.48,34.5,34.44,34.45,3800.0,22.8232,22.8364,22.7967,22.8033,3800.0
2007-11-01 13:55:00,34.46,34.51,34.45,34.46,5200.0,22.81,22.8431,22.8033,22.81,5200.0
2007-11-01 14:00:00,34.48,34.58,34.47,34.47,8000.0,22.8232,22.8894,22.8166,22.8166,8000.0
2007-11-01 14:05:00,34.47,34.58,34.47,34.52,7700.0,22.8166,22.8894,22.8166,22.8497,7700.0
2007-11-01 14:10:00,34.48,34.55,34.46,34.53,8200.0,22.8232,22.8695,22.81,22.8563,8200.0
2007-11-01 14:15:00,34.49,34.52,34.43,34.51,8800.0,22.8298,22.8497,22.7901,22.8431,8800.0
2007-11-01 14:20:00,34.49,34.5,34.43,34.46,7900.0,22.8298,22.8364,22.7901,22.81,7900.0
2007-11-01 14:25:00,34.45,34.49,34.41,34.42,11600.0,22.8033,22.8298,22.7769,22.7835,11600.0
2007-11-01 14:30:00,34.42,34.48,34.42,34.48,6600.0,22.7835,22.8232,22.7835,22.8232,6600.0
2007-11-01 14:35:00,34.49,34.58,34.49,34.51,10300.0,22.8298,22.8894,22.8298,22.8431,10300.0
2007-11-01 14:40:00,34.48,34.5,34.43,34.46,14400.0,22.8232,22.8364,22.7901,22.81,14400.0
2007-11-01 14:45:00,34.45,34.57,34.45,34.56,6100.0,22.8033,22.8828,22.8033,22.8761,6100.0
2007-11-01 14:50:00,34.57,34.59,34.51,34.56,11100.0,22.8828,22.896,22.8431,22.8761,11100.0
2007-11-01 14:55:00,34.54,34.57,34.53,34.54,5500.0,22.8629,22.8828,22.8563,22.8629,5500.0
2007-11-01 15:00:00,34.54,34.59,34.54,34.58,6500.0,22.8629,22.896,22.8629,22.8894,6500.0
2007-11-01 15:05:00,34.59,34.6,34.55,34.57,11000.0,22.896,22.9026,22.8695,22.8828,11000.0
2007-11-01 15:10:00,34.57,34.57,34.46,34.47,9200.0,22.8828,22.8828,22.81,22.8166,9200.0
2007-11-01 15:15:00,34.47,34.5,34.46,34.49,13600.0,22.8166,22.8364,22.81,22.8298,13600.0
2007-11-01 15:20:00,34.49,34.5,34.38,34.43,15300.0,22.8298,22.8364,22.757,22.7901,15300.0
2007-11-01 15:25:00,34.43,34.48,34.35,34.41,30800.0,22.7901,22.8232,22.7371,22.7769,30800.0
2007-11-01 15:30:00,34.39,34.41,34.37,34.39,24500.0,22.7636,22.7769,22.7504,22.7636,24500.0
2007-11-01 15:35:00,34.39,34.42,34.38,34.38,17900.0,22.7636,22.7835,22.757,22.757,17900.0
2007-11-01 15:40:00,34.38,34.43,34.34,34.38,25200.0,22.757,22.7901,22.7305,22.757,25200.0
2007-11-01 15:45:00,34.37,34.48,34.28,34.39,90200.0,22.7504,22.8232,22.6908,22.7636,90200.0
2007-11-01 15:50:00,34.39,34.41,34.25,34.26,36300.0,22.7636,22.7769,22.671,22.6776,36300.0
2007-11-01 15:55:00,34.26,34.28,34.19,34.19,31500.0,22.6776,22.6908,22.6312,22.6312,31500.0
2007-11-02 09:30:00,34.26,34.56,34.23,34.4,10700.0,22.6776,22.8761,22.6577,22.7702,10700.0
2007-11-02 09:35:00,34.4,34.4,34.14,34.25,11100.0,22.7702,22.7702,22.5981,22.671,11100.0
2007-11-02 09:40:00,34.19,34.23,34.12,34.14,5100.0,22.6312,22.6577,22.5849,22.5981,5100.0
2007-11-02 09:45:00,34.17,34.23,33.98,34.01,20400.0,22.618,22.6577,22.4922,22.5121,20400.0
2007-11-02 09:50:00,34.03,34.06,33.89,33.92,22800.0,22.5253,22.5452,22.4327,22.4525,22800.0
2007-11-02 09:55:00,33.88,34.0,33.86,33.98,13900.0,22.426,22.5055,22.4128,22.4922,13900.0
2007-11-02 10:00:00,33.94,34.04,33.89,33.9,10900.0,22.4658,22.5319,22.4327,22.4393,10900.0
2007-11-02 10:05:00,33.86,34.03,33.8,34.02,12000.0,22.4128,22.5253,22.3731,22.5187,12000.0
2007-11-02 10:10:00,34.04,34.1,33.97,34.01,7000.0,22.5319,22.5717,22.4856,22.5121,7000.0
2007-11-02 10:15:00,34.02,34.1,33.94,33.95,8000.0,22.5187,22.5717,22.4658,22.4724,8000.0
2007-11-02 10:20:00,33.91,34.11,33.91,34.06,11400.0,22.4459,22.5783,22.4459,22.5452,11400.0
2007-11-02 10:25:00,34.07,34.16,34.02,34.16,5900.0,22.5518,22.6114,22.5187,22.6114,5900.0
2007-11-02 10:30:00,34.15,34.23,34.15,34.2,6800.0,22.6048,22.6577,22.6048,22.6379,6800.0
2007-11-02 10:35:00,34.2,34.27,34.13,34.25,13700.0,22.6379,22.6842,22.5915,22.671,13700.0
2007-11-02 10:40:00,34.24,34.25,34.15,34.17,7200.0,22.6643,22.671,22.6048,22.618,7200.0
2007-11-02 10:45:00,34.16,34.24,34.16,34.16,5500.0,22.6114,22.6643,22.6114,22.6114,5500.0
2007-11-02 10:50:00,34.17,34.25,34.16,34.21,5000.0,22.618,22.671,22.6114,22.6445,5000.0
2007-11-02 10:55:00,34.23,34.31,34.23,34.24,13200.0,22.6577,22.7107,22.6577,22.6643,13200.0
2007-11-02 11:00:00,34.28,34.44,34.28,34.42,18100.0,22.6908,22.7967,22.6908,22.7835,18100.0
2007-11-02 11:05:00,34.42,34.43,34.32,34.32,30400.0,22.7835,22.7901,22.7173,22.7173,30400.0
2007-11-02 11:10:00,34.34,34.37,34.32,34.33,4800.0,22.7305,22.7504,22.7173,22.7239,4800.0
2007-11-02 11:15:00,34.33,34.38,34.31,34.37,10700.0,22.7239,22.757,22.7107,22.7504,10700.0
2007-11-02 11:20:00,34.3,34.36,34.2,34.34,16900.0,22.704,22.7438,22.6379,22.7305,16900.0
2007-11-02 11:25:00,34.35,34.35,34.16,34.24,18100.0,22.7371,22.7371,22.6114,22.6643,18100.0
2007-11-02 11:30:00,34.24,34.26,34.14,34.2,19000.0,22.6643,22.6776,22.5981,22.6379,19000.0
2007-11-02 11:35:00,34.2,34.2,34.1,34.19,8600.0,22.6379,22.6379,22.5717,22.6312,8600.0
2007-11-02 11:40:00,34.2,34.26,34.15,34.25,5900.0,22.6379,22.6776,22.6048,22.671,5900.0
2007-11-02 11:45:00,34.25,34.26,34.17,34.17,5000.0,22.671,22.6776,22.618,22.618,5000.0
2007-11-02 11:50:00,34.17,34.26,34.13,34.19,8100.0,22.618,22.6776,22.5915,22.6312,8100.0
2007-11-02 11:55:00,34.18,34.18,34.02,34.02,20900.0,22.6246,22.6246,22.5187,22.5187,20900.0
2007-11-02 12:00:00,34.03,34.11,33.97,33.98,14100.0,22.5253,22.5783,22.4856,22.4922,14100.0
2007-11-02 12:05:00,33.98,34.01,33.93,33.93,19300.0,22.4922,22.5121,22.4591,22.4591,19300.0
2007-11-02 12:10:00,33.93,34.05,33.88,33.95,24000.0,22.4591,22.5386,22.426,22.4724,24000.0
2007-11-02 12:15:00,33.94,33.98,33.89,33.93,12200.0,22.4658,22.4922,22.4327,22.4591,12200.0
2007-11-02 12:20:00,33.94,34.05,33.85,34.02,27300.0,22.4658,22.5386,22.4062,22.5187,27300.0
2007-11-02 12:25:00,34.02,34.02,33.93,34.01,11500.0,22.5187,22.5187,22.4591,22.5121,11500.0
2007-11-02 12:30:00,34.02,34.15,34.02,34.05,9200.0,22.5187,22.6048,22.5187,22.5386,9200.0
2007-11-02 12:35:00,34.04,34.1,33.96,33.99,24900.0,22.5319,22.5717,22.479,22.4989,24900.0
2007-11-02 12:40:00,33.99,34.13,33.96,34.08,23400.0,22.4989,22.5915,22.479,22.5584,23400.0
2007-11-02 12:45:00,34.08,34.15,34.04,34.04,8400.0,22.5584,22.6048,22.5319,22.5319,8400.0
2007-11-02 12:50:00,34.04,34.06,33.99,34.05,8900.0,22.5319,22.5452,22.4989,22.5386,8900.0
2007-11-02 12:55:00,34.05,34.07,34.05,34.06,3300.0,22.5386,22.5518,22.5386,22.5452,3300.0
2007-11-02 13:00:00,34.08,34.14,34.08,34.11,2700.0,22.5584,22.5981,22.5584,22.5783,2700.0
2007-11-02 13:05:00,34.07,34.07,33.97,34.01,14200.0,22.5518,22.5518,22.4856,22.5121,14200.0
2007-11-02 13:10:00,34.01,34.01,33.94,33.96,6600.0,22.5121,22.5121,22.4658,22.479,6600.0
2007-11-02 13:15:00,33.94,34.0,33.94,33.96,3600.0,22.4658,22.5055,22.4658,22.479,3600.0
2007-11-02 13:20:00,33.98,34.0,33.9,33.92,9600.0,22.4922,22.5055,22.4393,22.4525,9600.0
2007-11-02 13:25:00,33.91,33.97,33.9,33.97,4800.0,22.4459,22.4856,22.4393,22.4856,4800.0
2007-11-02 13:30:00,33.97,33.99,33.94,33.95,6500.0,22.4856,22.4989,22.4658,22.4724,6500.0
2007-11-02 13:35:00,33.91,34.0,33.91,34.0,5800.0,22.4459,22.5055,22.4459,22.5055,5800.0
2007-11-02 13:40:00,33.99,34.0,33.91,33.95,5400.0,22.4989,22.5055,22.4459,22.4724,5400.0
2007-11-02 13:45:00,33.93,34.06,33.93,34.02,11300.0,22.4591,22.5452,22.4591,22.5187,11300.0
2007-11-02 13:50:00,34.05,34.05,33.98,33.98,6800.0,22.5386,22.5386,22.4922,22.4922,6800.0
2007-11-02 13:55:00,33.97,34.0,33.96,33.99,5200.0,22.4856,22.5055,22.479,22.4989,5200.0
2007-11-02 14:00:00,33.98,34.0,33.95,33.99,4900.0,22.4922,22.5055,22.4724,22.4989,4900.0
2007-11-02 14:05:00,33.99,34.0,33.95,34.0,5800.0,22.4989,22.5055,22.4724,22.5055,5800.0
2007-11-02 14:10:00,33.99,33.99,33.94,33.99,3400.0,22.4989,22.4989,22.4658,22.4989,3400.0
2007-11-02 14:15:00,33.96,33.97,33.89,33.9,6200.0,22.479,22.4856,22.4327,22.4393,6200.0
2007-11-02 14:20:00,33.9,33.99,33.9,33.96,4500.0,22.4393,22.4989,22.4393,22.479,4500.0
2007-11-02 14:25:00,33.93,34.0,33.93,33.99,4900.0,22.4591,22.5055,22.4591,22.4989,4900.0
2007-11-02 14:30:00,33.99,34.0,33.96,33.99,6100.0,22.4989,22.5055,22.479,22.4989,6100.0
2007-11-02 14:35:00,33.99,33.99,33.94,33.97,7700.0,22.4989,22.4989,22.4658,22.4856,7700.0
2007-11-02 14:40:00,33.95,34.01,33.93,33.96,8000.0,22.4724,22.5121,22.4591,22.479,8000.0
2007-11-02 14:45:00,33.98,33.98,33.86,33.9,10700.0,22.4922,22.4922,22.4128,22.4393,10700.0
2007-11-02 14:50:00,33.9,33.93,33.84,33.84,6200.0,22.4393,22.4591,22.3996,22.3996,6200.0
2007-11-02 14:55:00,33.83,33.84,33.76,33.8,7600.0,22.3929,22.3996,22.3466,22.3731,7600.0
2007-11-02 15:00:00,33.81,33.92,33.81,33.87,6700.0,22.3797,22.4525,22.3797,22.4194,6700.0
2007-11-02 15:05:00,33.84,33.95,33.84,33.9,5400.0,22.3996,22.4724,22.3996,22.4393,5400.0
2007-11-02 15:10:00,33.92,33.93,33.84,33.88,8000.0,22.4525,22.4591,22.3996,22.426,8000.0
2007-11-02 15:15:00,33.88,34.02,33.86,34.0,8400.0,22.426,22.5187,22.4128,22.5055,8400.0
2007-11-02 15:20:00,34.02,34.04,33.98,33.99,8000.0,22.5187,22.5319,22.4922,22.4989,8000.0
2007-11-02 15:25:00,33.99,34.0,33.93,33.94,8500.0,22.4989,22.5055,22.4591,22.4658,8500.0
2007-11-02 15:30:00,33.94,33.96,33.88,33.89,11700.0,22.4658,22.479,22.426,22.4327,11700.0
2007-11-02 15:35:00,33.92,33.92,33.77,33.77,17600.0,22.4525,22.4525,22.3532,22.3532,17600.0
2007-11-02 15:40:00,33.78,33.83,33.7,33.83,22800.0,22.3598,22.3929,22.3069,22.3929,22800.0
2007-11-02 15:45:00,33.83,33.9,33.81,33.83,27600.0,22.3929,22.4393,22.3797,22.3929,27600.0
2007-11-02 15:50:00,33.83,33.9,33.83,33.88,14200.0,22.3929,22.4393,22.3929,22.426,14200.0
2007-11-02 15:55:00,33.87,33.88,33.82,33.87,24400.0,22.4194,22.426,22.3863,22.4194,24400.0
2007-11-05 09:30:00,33.94,33.94,33.64,33.74,9100.0,22.4658,22.4658,22.2672,22.3334,9100.0
2007-11-05 09:35:00,33.66,33.9,33.65,33.74,7500.0,22.2804,22.4393,22.2738,22.3334,7500.0
2007-11-05 09:40:00,33.73,33.92,33.73,33.73,16200.0,22.3268,22.4525,22.3268,22.3268,16200.0
2007-11-05 09:45:00,33.73,33.87,33.67,33.7,17100.0,22.3268,22.4194,22.287,22.3069,17100.0
2007-11-05 09:50:00,33.68,33.73,33.53,33.73,16300.0,22.2937,22.3268,22.1944,22.3268,16300.0
2007-11-05 09:55:00,33.69,33.9,33.69,33.85,13300.0,22.3003,22.4393,22.3003,22.4062,13300.0
2007-11-05 10:00:00,33.83,34.0,33.8,33.96,19500.0,22.3929,22.5055,22.3731,22.479,19500.0
2007-11-05 10:05:00,33.95,33.99,33.89,33.97,9300.0,22.4724,22.4989,22.4327,22.4856,9300.0
2007-11-05 10:10:00,33.99,34.08,33.96,34.04,7500.0,22.4989,22.5584,22.479,22.5319,7500.0
2007-11-05 10:15:00,34.04,34.07,33.95,34.03,12900.0,22.5319,22.5518,22.4724,22.5253,12900.0
2007-11-05 10:20:00,34.06,34.11,34.02,34.08,5700.0,22.5452,22.5783,22.5187,22.5584,5700.0
2007-11-05 10:25:00,34.09,34.19,34.05,34.11,13800.0,22.565,22.6312,22.5386,22.5783,13800.0
2007-11-05 10:30:00,34.11,34.22,34.11,34.18,6500.0,22.5783,22.6511,22.5783,22.6246,6500.0
2007-11-05 10:35:00,34.25,34.25,34.1,34.14,11000.0,22.671,22.671,22.5717,22.5981,11000.0
2007-11-05 10:40:00,34.16,34.21,34.09,34.14,8300.0,22.6114,22.6445,22.565,22.5981,8300.0
2007-11-05 10:45:00,34.16,34.18,34.12,34.12,8400.0,22.6114,22.6246,22.5849,22.5849,8400.0
2007-11-05 10:50:00,34.13,34.17,34.11,34.14,6200.0,22.5915,22.618,22.5783,22.5981,6200.0
2007-11-05 10:55:00,34.14,34.24,34.04,34.07,7900.0,22.5981,22.6643,22.5319,22.5518,7900.0
2007-11-05 11:00:00,34.06,34.08,34.04,34.08,2900.0,22.5452,22.5584,22.5319,22.5584,2900.0
2007-11-05 11:05:00,34.05,34.12,34.04,34.07,7600.0,22.5386,22.5849,22.5319,22.5518,7600.0
2007-11-05 11:10:00,34.09,34.17,34.03,34.17,6900.0,22.565,22.618,22.5253,22.618,6900.0
2007-11-05 11:15:00,34.15,34.17,34.04,34.12,5500.0,22.6048,22.618,22.5319,22.5849,5500.0
2007-11-05 11:20:00,34.12,34.15,34.08,34.12,2700.0,22.5849,22.6048,22.5584,22.5849,2700.0
2007-11-05 11:25:00,34.13,34.13,34.01,34.03,7100.0,22.5915,22.5915,22.5121,22.5253,7100.0
2007-11-05 11:30:00,34.04,34.1,34.0,34.0,4600.0,22.5319,22.5717,22.5055,22.5055,4600.0
2007-11-05 11:35:00,34.01,34.03,33.97,34.0,8100.0,22.5121,22.5253,22.4856,22.5055,8100.0
2007-11-05 11:40:00,34.01,34.06,34.0,34.01,7700.0,22.5121,22.5452,22.5055,22.5121,7700.0
2007-11-05 11:45:00,34.01,34.05,33.99,33.99,9700.0,22.5121,22.5386,22.4989,22.4989,9700.0
2007-11-05 11:50:00,33.99,34.0,33.95,33.96,64300.0,22.4989,22.5055,22.4724,22.479,64300.0
2007-11-05 11:55:00,33.97,34.06,33.97,34.06,4400.0,22.4856,22.5452,22.4856,22.5452,4400.0
2007-11-05 12:00:00,34.06,34.09,33.98,34.01,6300.0,22.5452,22.565,22.4922,22.5121,6300.0
2007-11-05 12:05:00,33.98,34.01,33.96,34.01,4100.0,22.4922,22.5121,22.479,22.5121,4100.0
2007-11-05 12:10:00,33.99,33.99,33.92,33.94,4400.0,22.4989,22.4989,22.4525,22.4658,4400.0
2007-11-05 12:15:00,33.93,34.03,33.93,34.02,4200.0,22.4591,22.5253,22.4591,22.5187,4200.0
2007-11-05 12:20:00,34.02,34.03,33.91,33.96,7100.0,22.5187,22.5253,22.4459,22.479,7100.0
2007-11-05 12:25:00,33.97,34.03,33.96,34.03,3400.0,22.4856,22.5253,22.479,22.5253,3400.0
2007-11-05 12:30:00,34.03,34.05,33.98,34.05,3600.0,22.5253,22.5386,22.4922,22.5386,3600.0
2007-11-05 12:35:00,34.06,34.1,34.04,34.1,7200.0,22.5452,22.5717,22.5319,22.5717,7200.0
2007-11-05 12:40:00,34.1,34.14,34.02,34.12,5200.0,22.5717,22.5981,22.5187,22.5849,5200.0
2007-11-05 12:45:00,34.13,34.18,34.12,34.16,4300.0,22.5915,22.6246,22.5849,22.6114,4300.0
2007-11-05 12:50:00,34.16,34.16,34.04,34.14,5900.0,22.6114,22.6114,22.5319,22.5981,5900.0
2007-11-05 12:55:00,34.14,34.19,34.1,34.17,4400.0,22.5981,22.6312,22.5717,22.618,4400.0
2007-11-05 13:00:00,34.15,34.16,34.07,34.07,6800.0,22.6048,22.6114,22.5518,22.5518,6800.0
2007-11-05 13:05:00,34.09,34.09,34.02,34.02,5300.0,22.565,22.565,22.5187,22.5187,5300.0
2007-11-05 13:10:00,34.03,34.08,33.99,34.0,9200.0,22.5253,22.5584,22.4989,22.5055,9200.0
2007-11-05 13:15:00,34.04,34.04,33.95,33.98,7700.0,22.5319,22.5319,22.4724,22.4922,7700.0
2007-11-05 13:20:00,33.99,34.0,33.95,34.0,4200.0,22.4989,22.5055,22.4724,22.5055,4200.0
2007-11-05 13:25:00,34.0,34.07,34.0,34.02,5400.0,22.5055,22.5518,22.5055,22.5187,5400.0
2007-11-05 13:30:00,34.0,34.09,33.97,33.97,10100.0,22.5055,22.565,22.4856,22.4856,10100.0
2007-11-05 13:35:00,33.98,34.01,33.95,33.98,8600.0,22.4922,22.5121,22.4724,22.4922,8600.0
2007-11-05 13:40:00,33.99,33.99,33.92,33.94,5400.0,22.4989,22.4989,22.4525,22.4658,5400.0
2007-11-05 13:45:00,33.92,33.99,33.92,33.94,6200.0,22.4525,22.4989,22.4525,22.4658,6200.0
2007-11-05 13:50:00,33.91,33.95,33.85,33.94,10200.0,22.4459,22.4724,22.4062,22.4658,10200.0
2007-11-05 13:55:00,33.92,33.96,33.85,33.96,13300.0,22.4525,22.479,22.4062,22.479,13300.0
2007-11-05 14:00:00,33.96,33.99,33.91,33.94,39200.0,22.479,22.4989,22.4459,22.4658,39200.0
2007-11-05 14:05:00,33.94,33.95,33.91,33.93,9600.0,22.4658,22.4724,22.4459,22.4591,9600.0
2007-11-05 14:10:00,33.94,33.95,33.92,33.93,13700.0,22.4658,22.4724,22.4525,22.4591,13700.0
2007-11-05 14:15:00,33.93,33.95,33.88,33.88,23900.0,22.4591,22.4724,22.426,22.426,23900.0
2007-11-05 14:20:00,33.89,33.9,33.82,33.9,26300.0,22.4327,22.4393,22.3863,22.4393,26300.0
2007-11-05 14:25:00,33.91,33.92,33.84,33.9,18900.0,22.4459,22.4525,22.3996,22.4393,18900.0
2007-11-05 14:30:00,33.9,33.92,33.86,33.91,10400.0,22.4393,22.4525,22.4128,22.4459,10400.0
2007-11-05 14:35:00,33.92,33.98,33.92,33.95,11500.0,22.4525,22.4922,22.4525,22.4724,11500.0
2007-11-05 14:40:00,33.93,33.95,33.91,33.94,7300.0,22.4591,22.4724,22.4459,22.4658,7300.0
2007-11-05 14:45:00,33.94,33.98,33.92,33.93,11100.0,22.4658,22.4922,22.4525,22.4591,11100.0
2007-11-05 14:50:00,33.93,33.98,33.9,33.9,8100.0,22.4591,22.4922,22.4393,22.4393,8100.0
2007-11-05 14:55:00,33.92,33.95,33.89,33.89,10100.0,22.4525,22.4724,22.4327,22.4327,10100.0
2007-11-05 15:00:00,33.89,33.96,33.89,33.91,23300.0,22.4327,22.479,22.4327,22.4459,23300.0
2007-11-05 15:05:00,33.92,33.98,33.87,33.91,33900.0,22.4525,22.4922,22.4194,22.4459,33900.0
2007-11-05 15:10:00,33.92,34.1,33.9,34.1,13300.0,22.4525,22.5717,22.4393,22.5717,13300.0
2007-11-05 15:15:00,34.09,34.15,33.94,33.98,14300.0,22.565,22.6048,22.4658,22.4922,14300.0
2007-11-05 15:20:00,33.94,34.04,33.91,34.04,27200.0,22.4658,22.5319,22.4459,22.5319,27200.0
2007-11-05 15:25:00,34.04,34.11,33.95,34.06,16400.0,22.5319,22.5783,22.4724,22.5452,16400.0
2007-11-05 15:30:00,34.05,34.07,33.96,34.05,9400.0,22.5386,22.5518,22.479,22.5386,9400.0
2007-11-05 15:35:00,34.06,34.16,33.99,34.0,19400.0,22.5452,22.6114,22.4989,22.5055,19400.0
2007-11-05 15:40:00,34.01,34.01,33.9,33.97,20700.0,22.5121,22.5121,22.4393,22.4856,20700.0
2007-11-05 15:45:00,33.96,34.03,33.89,33.89,23200.0,22.479,22.5253,22.4327,22.4327,23200.0
2007-11-05 15:50:00,33.9,33.95,33.88,33.94,32700.0,22.4393,22.4724,22.426,22.4658,32700.0
2007-11-05 15:55:00,33.95,34.0,33.8,33.82,91100.0,22.4724,22.5055,22.3731,22.3863,91100.0
2007-11-06 09:30:00,33.77,33.77,33.45,33.47,23400.0,22.3532,22.3532,22.1414,22.1547,23400.0
2007-11-06 09:35:00,33.48,33.52,33.21,33.32,23100.0,22.1613,22.1877,21.9826,22.0554,23100.0
2007-11-06 09:40:00,33.33,33.53,32.76,32.89,53900.0,22.062,22.1944,21.6847,21.7707,53900.0
2007-11-06 09:45:00,32.87,33.07,32.84,32.9,23900.0,21.7575,21.8899,21.7376,21.7774,23900.0
2007-11-06 09:50:00,32.94,33.07,32.92,33.03,29100.0,21.8038,21.8899,21.7906,21.8634,29100.0
2007-11-06 09:55:00,33.03,33.13,32.96,33.01,38200.0,21.8634,21.9296,21.8171,21.8502,38200.0
2007-11-06 10:00:00,33.01,33.11,32.66,32.69,98800.0,21.8502,21.9164,21.6185,21.6383,98800.0
2007-11-06 10:05:00,32.69,32.9,32.33,32.51,55600.0,21.6383,21.7774,21.4001,21.5192,55600.0
2007-11-06 10:10:00,32.51,32.76,32.5,32.73,10800.0,21.5192,21.6847,21.5126,21.6648,10800.0
2007-11-06 10:15:00,32.76,32.95,32.76,32.91,24600.0,21.6847,21.8104,21.6847,21.784,24600.0
2007-11-06 10:20:00,32.92,32.94,32.86,32.92,16100.0,21.7906,21.8038,21.7509,21.7906,16100.0
2007-11-06 10:25:00,32.92,33.01,32.92,32.95,14300.0,21.7906,21.8502,21.7906,21.8104,14300.0
2007-11-06 10:30:00,32.95,32.95,32.9,32.92,18900.0,21.8104,21.8104,21.7774,21.7906,18900.0
2007-11-06 10:35:00,32.92,32.94,32.91,32.94,23400.0,21.7906,21.8038,21.784,21.8038,23400.0
2007-11-06 10:40:00,32.93,32.96,32.93,32.93,27300.0,21.7972,21.8171,21.7972,21.7972,27300.0
2007-11-06 10:45:00,32.93,32.96,32.9,32.96,27000.0,21.7972,21.8171,21.7774,21.8171,27000.0
2007-11-06 10:50:00,32.95,33.0,32.93,32.99,30500.0,21.8104,21.8435,21.7972,21.8369,30500.0
2007-11-06 10:55:00,33.0,33.01,32.93,32.97,16300.0,21.8435,21.8502,21.7972,21.8237,16300.0
2007-11-06 11:00:00,32.97,33.07,32.95,33.0,34100.0,21.8237,21.8899,21.8104,21.8435,34100.0
2007-11-06 11:05:00,33.01,33.04,33.0,33.04,28100.0,21.8502,21.87,21.8435,21.87,28100.0
2007-11-06 11:10:00,33.05,33.1,32.98,32.98,20900.0,21.8766,21.9097,21.8303,21.8303,20900.0
2007-11-06 11:15:00,32.98,33.06,32.98,33.06,11100.0,21.8303,21.8833,21.8303,21.8833,11100.0
2007-11-06 11:20:00,33.07,33.07,33.05,33.05,12400.0,21.8899,21.8899,21.8766,21.8766,12400.0
2007-11-06 11:25:00,33.05,33.08,33.04,33.06,10900.0,21.8766,21.8965,21.87,21.8833,10900.0
2007-11-06 11:30:00,33.07,33.07,33.0,33.0,21500.0,21.8899,21.8899,21.8435,21.8435,21500.0
2007-11-06 11:35:00,33.0,33.03,32.99,33.03,16600.0,21.8435,21.8634,21.8369,21.8634,16600.0
2007-11-06 11:40:00,33.04,33.08,33.0,33.01,11400.0,21.87,21.8965,21.8435,21.8502,11400.0
2007-11-06 11:45:00,33.0,33.01,33.0,33.0,18300.0,21.8435,21.8502,21.8435,21.8435,18300.0
2007-11-06 11:50:00,33.0,33.05,33.0,33.04,23300.0,21.8435,21.8766,21.8435,21.87,23300.0
2007-11-06 11:55:00,33.04,33.07,33.01,33.04,26800.0,21.87,21.8899,21.8502,21.87,26800.0
2007-11-06 12:00:00,33.04,33.04,33.02,33.02,14200.0,21.87,21.87,21.8568,21.8568,14200.0
2007-11-06 12:05:00,33.03,33.08,33.03,33.08,16900.0,21.8634,21.8965,21.8634,21.8965,16900.0
2007-11-06 12:10:00,33.09,33.22,33.09,33.22,16800.0,21.9031,21.9892,21.9031,21.9892,16800.0
2007-11-06 12:15:00,33.21,33.27,33.21,33.25,9000.0,21.9826,22.0223,21.9826,22.009,9000.0
2007-11-06 12:20:00,33.26,33.31,33.24,33.29,23700.0,22.0156,22.0487,22.0024,22.0355,23700.0
2007-11-06 12:25:00,33.29,33.34,33.29,33.34,23400.0,22.0355,22.0686,22.0355,22.0686,23400.0
2007-11-06 12:30:00,33.33,33.49,33.33,33.46,49100.0,22.062,22.1679,22.062,22.148,49100.0
2007-11-06 12:35:00,33.47,33.5,33.46,33.48,18500.0,22.1547,22.1745,22.148,22.1613,18500.0
2007-11-06 12:40:00,33.48,33.48,33.39,33.4,17900.0,22.1613,22.1613,22.1017,22.1083,17900.0
2007-11-06 12:45:00,33.4,33.45,33.39,33.4,12400.0,22.1083,22.1414,22.1017,22.1083,12400.0
2007-11-06 12:50:00,33.39,33.46,33.39,33.44,11700.0,22.1017,22.148,22.1017,22.1348,11700.0
2007-11-06 12:55:00,33.45,33.46,33.43,33.43,10500.0,22.1414,22.148,22.1282,22.1282,10500.0
2007-11-06 13:00:00,33.43,33.44,33.4,33.4,16800.0,22.1282,22.1348,22.1083,22.1083,16800.0
2007-11-06 13:05:00,33.4,33.51,33.4,33.5,22500.0,22.1083,22.1811,22.1083,22.1745,22500.0
2007-11-06 13:10:00,33.5,33.51,33.49,33.5,17000.0,22.1745,22.1811,22.1679,22.1745,17000.0
2007-11-06 13:15:00,33.5,33.51,33.48,33.49,14400.0,22.1745,22.1811,22.1613,22.1679,14400.0
2007-11-06 13:20:00,33.49,33.49,33.48,33.48,11800.0,22.1679,22.1679,22.1613,22.1613,11800.0
2007-11-06 13:25:00,33.48,33.49,33.46,33.47,14000.0,22.1613,22.1679,22.148,22.1547,14000.0
2007-11-06 13:30:00,33.46,33.52,33.44,33.51,11400.0,22.148,22.1877,22.1348,22.1811,11400.0
2007-11-06 13:35:00,33.5,33.54,33.5,33.51,8800.0,22.1745,22.201,22.1745,22.1811,8800.0
2007-11-06 13:40:00,33.51,33.54,33.5,33.53,9400.0,22.1811,22.201,22.1745,22.1944,9400.0
2007-11-06 13:45:00,33.52,33.53,33.5,33.51,15600.0,22.1877,22.1944,22.1745,22.1811,15600.0
2007-11-06 13:50:00,33.51,33.55,33.5,33.51,9900.0,22.1811,22.2076,22.1745,22.1811,9900.0
2007-11-06 13:55:00,33.5,33.51,33.48,33.48,13200.0,22.1745,22.1811,22.1613,22.1613,13200.0
2007-11-06 14:00:00,33.48,33.5,33.48,33.49,12800.0,22.1613,22.1745,22.1613,22.1679,12800.0
2007-11-06 14:05:00,33.49,33.49,33.47,33.47,17200.0,22.1679,22.1679,22.1547,22.1547,17200.0
2007-11-06 14:10:00,33.47,33.49,33.46,33.49,12100.0,22.1547,22.1679,22.148,22.1679,12100.0
2007-11-06 14:15:00,33.49,33.54,33.49,33.54,13100.0,22.1679,22.201,22.1679,22.201,13100.0
2007-11-06 14:20:00,33.55,33.55,33.49,33.54,18700.0,22.2076,22.2076,22.1679,22.201,18700.0
2007-11-06 14:25:00,33.54,33.55,33.24,33.25,17600.0,22.201,22.2076,22.0024,22.009,17600.0
2007-11-06 14:30:00,33.25,33.25,33.19,33.25,13000.0,22.009,22.009,21.9693,22.009,13000.0
2007-11-06 14:35:00,33.25,33.31,33.25,33.3,14800.0,22.009,22.0487,22.009,22.0421,14800.0
2007-11-06 14:40:00,33.32,33.35,33.31,33.35,6000.0,22.0554,22.0752,22.0487,22.0752,6000.0
2007-11-06 14:45:00,33.36,33.37,33.35,33.36,8800.0,22.0818,22.0885,22.0752,22.0818,8800.0
2007-11-06 14:50:00,33.37,33.43,33.36,33.42,14400.0,22.0885,22.1282,22.0818,22.1216,14400.0
2007-11-06 14:55:00,33.4,33.46,33.4,33.46,7700.0,22.1083,22.148,22.1083,22.148,7700.0
2007-11-06 15:00:00,33.46,33.51,33.32,33.33,28100.0,22.148,22.1811,22.0554,22.062,28100.0
2007-11-06 15:05:00,33.32,33.39,33.31,33.38,9300.0,22.0554,22.1017,22.0487,22.0951,9300.0
2007-11-06 15:10:00,33.39,33.39,33.36,33.36,13800.0,22.1017,22.1017,22.0818,22.0818,13800.0
2007-11-06 15:15:00,33.36,33.41,33.34,33.4,18100.0,22.0818,22.1149,22.0686,22.1083,18100.0
2007-11-06 15:20:00,33.39,33.4,33.39,33.4,21500.0,22.1017,22.1083,22.1017,22.1083,21500.0
2007-11-06 15:25:00,33.39,33.56,33.38,33.55,20400.0,22.1017,22.2142,22.0951,22.2076,20400.0
2007-11-06 15:30:00,33.55,33.59,33.54,33.57,28100.0,22.2076,22.2341,22.201,22.2208,28100.0
2007-11-06 15:35:00,33.57,33.57,33.48,33.49,21400.0,22.2208,22.2208,22.1613,22.1679,21400.0
2007-11-06 15:40:00,33.49,33.55,33.49,33.53,19800.0,22.1679,22.2076,22.1679,22.1944,19800.0
2007-11-06 15:45:00,33.52,33.54,33.47,33.53,26900.0,22.1877,22.201,22.1547,22.1944,26900.0
2007-11-06 15:50:00,33.54,33.55,33.53,33.53,26900.0,22.201,22.2076,22.1944,22.1944,26900.0
2007-11-06 15:55:00,33.54,33.59,33.52,33.56,44500.0,22.201,22.2341,22.1877,22.2142,44500.0
2007-11-07 09:30:00,32.76,33.47,31.78,33.35,15100.0,21.6847,22.1547,21.036,22.0752,15100.0
2007-11-07 09:35:00,33.35,33.56,33.35,33.35,16400.0,22.0752,22.2142,22.0752,22.0752,16400.0
2007-11-07 09:40:00,33.34,33.34,33.17,33.26,16600.0,22.0686,22.0686,21.9561,22.0156,16600.0
2007-11-07 09:45:00,33.23,33.32,33.08,33.31,14800.0,21.9958,22.0554,21.8965,22.0487,14800.0
2007-11-07 09:50:00,33.33,33.45,33.32,33.4,12600.0,22.062,22.1414,22.0554,22.1083,12600.0
2007-11-07 09:55:00,33.39,33.5,33.39,33.49,8500.0,22.1017,22.1745,22.1017,22.1679,8500.0
2007-11-07 10:00:00,33.48,33.5,33.43,33.48,7000.0,22.1613,22.1745,22.1282,22.1613,7000.0
2007-11-07 10:05:00,33.48,33.58,33.47,33.58,12800.0,22.1613,22.2275,22.1547,22.2275,12800.0
2007-11-07 10:10:00,33.57,33.59,33.53,33.58,7200.0,22.2208,22.2341,22.1944,22.2275,7200.0
2007-11-07 10:15:00,33.58,33.66,33.57,33.65,11900.0,22.2275,22.2804,22.2208,22.2738,11900.0
2007-11-07 10:20:00,33.65,33.7,33.65,33.7,8800.0,22.2738,22.3069,22.2738,22.3069,8800.0
2007-11-07 10:25:00,33.7,33.72,33.63,33.63,11500.0,22.3069,22.3201,22.2606,22.2606,11500.0
2007-11-07 10:30:00,33.65,33.75,33.65,33.74,19900.0,22.2738,22.34,22.2738,22.3334,19900.0
2007-11-07 10:35:00,33.74,33.79,33.66,33.67,17100.0,22.3334,22.3665,22.2804,22.287,17100.0
2007-11-07 10:40:00,33.66,33.71,33.66,33.7,5400.0,22.2804,22.3135,22.2804,22.3069,5400.0
2007-11-07 10:45:00,33.68,33.77,33.68,33.74,14800.0,22.2937,22.3532,22.2937,22.3334,14800.0
2007-11-07 10:50:00,33.74,33.78,33.69,33.76,6700.0,22.3334,22.3598,22.3003,22.3466,6700.0
2007-11-07 10:55:00,33.75,33.75,33.68,33.69,8300.0,22.34,22.34,22.2937,22.3003,8300.0
2007-11-07 11:00:00,33.69,33.69,33.59,33.6,9800.0,22.3003,22.3003,22.2341,22.2407,9800.0
2007-11-07 11:05:00,33.58,33.65,33.58,33.65,10100.0,22.2275,22.2738,22.2275,22.2738,10100.0
2007-11-07 11:10:00,33.66,33.7,33.65,33.66,11800.0,22.2804,22.3069,22.2738,22.2804,11800.0
2007-11-07 11:15:00,33.65,33.7,33.63,33.7,7000.0,22.2738,22.3069,22.2606,22.3069,7000.0
2007-11-07 11:20:00,33.68,33.73,33.68,33.7,5400.0,22.2937,22.3268,22.2937,22.3069,5400.0
2007-11-07 11:25:00,33.71,33.74,33.63,33.74,5900.0,22.3135,22.3334,22.2606,22.3334,5900.0
2007-11-07 11:30:00,33.72,33.78,33.72,33.77,10500.0,22.3201,22.3598,22.3201,22.3532,10500.0
2007-11-07 11:35:00,33.77,33.82,33.76,33.82,8800.0,22.3532,22.3863,22.3466,22.3863,8800.0
2007-11-07 11:40:00,33.82,33.83,33.78,33.79,8200.0,22.3863,22.3929,22.3598,22.3665,8200.0
2007-11-07 11:45:00,33.81,33.81,33.76,33.76,7500.0,22.3797,22.3797,22.3466,22.3466,7500.0
2007-11-07 11:50:00,33.76,33.81,33.75,33.75,9100.0,22.3466,22.3797,22.34,22.34,9100.0
2007-11-07 11:55:00,33.75,33.79,33.75,33.78,13700.0,22.34,22.3665,22.34,22.3598,13700.0
2007-11-07 12:00:00,33.76,33.77,33.76,33.76,16500.0,22.3466,22.3532,22.3466,22.3466,16500.0
2007-11-07 12:05:00,33.77,33.78,33.76,33.76,12700.0,22.3532,22.3598,22.3466,22.3466,12700.0
2007-11-07 12:10:00,33.76,33.78,33.76,33.76,11400.0,22.3466,22.3598,22.3466,22.3466,11400.0
2007-11-07 12:15:00,33.77,33.78,33.76,33.76,16000.0,22.3532,22.3598,22.3466,22.3466,16000.0
2007-11-07 12:20:00,33.76,33.78,33.76,33.76,13000.0,22.3466,22.3598,22.3466,22.3466,13000.0
2007-11-07 12:25:00,33.76,33.79,33.76,33.77,10600.0,22.3466,22.3665,22.3466,22.3532,10600.0
2007-11-07 12:30:00,33.76,33.84,33.76,33.81,8500.0,22.3466,22.3996,22.3466,22.3797,8500.0
2007-11-07 12:35:00,33.8,33.81,33.79,33.8,15600.0,22.3731,22.3797,22.3665,22.3731,15600.0
2007-11-07 12:40:00,33.8,33.83,33.8,33.81,13500.0,22.3731,22.3929,22.3731,22.3797,13500.0
2007-11-07 12:45:00,33.81,33.82,33.81,33.81,17400.0,22.3797,22.3863,22.3797,22.3797,17400.0
2007-11-07 12:50:00,33.81,33.82,33.79,33.82,24800.0,22.3797,22.3863,22.3665,22.3863,24800.0
2007-11-07 12:55:00,33.82,33.82,33.81,33.81,16300.0,22.3863,22.3863,22.3797,22.3797,16300.0
2007-11-07 13:00:00,33.81,33.82,33.78,33.78,15800.0,22.3797,22.3863,22.3598,22.3598,15800.0
2007-11-07 13:05:00,33.78,33.85,33.78,33.78,20400.0,22.3598,22.4062,22.3598,22.3598,20400.0
2007-11-07 13:10:00,33.79,33.79,33.65,33.65,17300.0,22.3665,22.3665,22.2738,22.2738,17300.0
2007-11-07 13:15:00,33.65,33.65,33.44,33.5,16100.0,22.2738,22.2738,22.1348,22.1745,16100.0
2007-11-07 13:20:00,33.49,33.55,33.38,33.45,17400.0,22.1679,22.2076,22.0951,22.1414,17400.0
2007-11-07 13:25:00,33.47,33.52,33.43,33.43,7500.0,22.1547,22.1877,22.1282,22.1282,7500.0
2007-11-07 13:30:00,33.45,33.54,33.45,33.54,12100.0,22.1414,22.201,22.1414,22.201,12100.0
2007-11-07 13:35:00,33.54,33.54,33.45,33.45,11100.0,22.201,22.201,22.1414,22.1414,11100.0
2007-11-07 13:40:00,33.45,33.54,33.44,33.48,14800.0,22.1414,22.201,22.1348,22.1613,14800.0
2007-11-07 13:45:00,33.5,33.73,33.49,33.7,24500.0,22.1745,22.3268,22.1679,22.3069,24500.0
2007-11-07 13:50:00,33.69,33.74,33.68,33.68,12700.0,22.3003,22.3334,22.2937,22.2937,12700.0
2007-11-07 13:55:00,33.68,33.74,33.68,33.7,13100.0,22.2937,22.3334,22.2937,22.3069,13100.0
2007-11-07 14:00:00,33.7,33.7,33.64,33.64,10000.0,22.3069,22.3069,22.2672,22.2672,10000.0
2007-11-07 14:05:00,33.63,33.67,33.6,33.66,12000.0,22.2606,22.287,22.2407,22.2804,12000.0
2007-11-07 14:10:00,33.65,33.66,33.58,33.64,14200.0,22.2738,22.2804,22.2275,22.2672,14200.0
2007-11-07 14:15:00,33.63,33.68,33.63,33.66,9900.0,22.2606,22.2937,22.2606,22.2804,9900.0
2007-11-07 14:20:00,33.66,33.67,33.62,33.63,9700.0,22.2804,22.287,22.2539,22.2606,9700.0
2007-11-07 14:25:00,33.63,33.72,33.63,33.67,13900.0,22.2606,22.3201,22.2606,22.287,13900.0
2007-11-07 14:30:00,33.7,33.71,33.67,33.7,15600.0,22.3069,22.3135,22.287,22.3069,15600.0
2007-11-07 14:35:00,33.7,33.71,33.62,33.62,15500.0,22.3069,22.3135,22.2539,22.2539,15500.0
2007-11-07 14:40:00,33.63,33.69,33.62,33.67,15600.0,22.2606,22.3003,22.2539,22.287,15600.0
2007-11-07 14:45:00,33.68,33.68,33.6,33.6,14200.0,22.2937,22.2937,22.2407,22.2407,14200.0
2007-11-07 14:50:00,33.62,33.62,33.51,33.51,13500.0,22.2539,22.2539,22.1811,22.1811,13500.0
2007-11-07 14:55:00,33.52,33.58,33.5,33.56,22300.0,22.1877,22.2275,22.1745,22.2142,22300.0
2007-11-07 15:00:00,33.56,33.58,33.51,33.52,16300.0,22.2142,22.2275,22.1811,22.1877,16300.0
2007-11-07 15:05:00,33.52,33.62,33.52,33.61,13400.0,22.1877,22.2539,22.1877,22.2473,13400.0
2007-11-07 15:10:00,33.63,33.67,33.57,33.57,19600.0,22.2606,22.287,22.2208,22.2208,19600.0
2007-11-07 15:15:00,33.57,33.6,33.5,33.52,11200.0,22.2208,22.2407,22.1745,22.1877,11200.0
2007-11-07 15:20:00,33.52,33.59,33.5,33.51,22300.0,22.1877,22.2341,22.1745,22.1811,22300.0
2007-11-07 15:25:00,33.5,33.53,33.4,33.4,22900.0,22.1745,22.1944,22.1083,22.1083,22900.0
2007-11-07 15:30:00,33.41,33.46,33.38,33.46,31300.0,22.1149,22.148,22.0951,22.148,31300.0
2007-11-07 15:35:00,33.46,33.53,33.45,33.45,43400.0,22.148,22.1944,22.1414,22.1414,43400.0
2007-11-07 15:40:00,33.46,33.57,33.46,33.52,27000.0,22.148,22.2208,22.148,22.1877,27000.0
2007-11-07 15:45:00,33.54,33.54,33.32,33.33,23000.0,22.201,22.201,22.0554,22.062,23000.0
2007-11-07 15:50:00,33.3,33.34,33.2,33.23,24000.0,22.0421,22.0686,21.9759,21.9958,24000.0
2007-11-07 15:55:00,33.24,33.36,33.23,33.35,36900.0,22.0024,22.0818,21.9958,22.0752,36900.0
2007-11-08 09:30:00,33.53,33.82,33.53,33.62,12400.0,22.1944,22.3863,22.1944,22.2539,12400.0
2007-11-08 09:35:00,33.69,33.69,33.38,33.42,9000.0,22.3003,22.3003,22.0951,22.1216,9000.0
2007-11-08 09:40:00,33.43,33.43,33.28,33.28,14400.0,22.1282,22.1282,22.0289,22.0289,14400.0
2007-11-08 09:45:00,33.28,33.61,33.23,33.6,8500.0,22.0289,22.2473,21.9958,22.2407,8500.0
2007-11-08 09:50:00,33.6,33.7,33.59,33.62,13600.0,22.2407,22.3069,22.2341,22.2539,13600.0
2007-11-08 09:55:00,33.62,33.79,33.62,33.76,12600.0,22.2539,22.3665,22.2539,22.3466,12600.0
2007-11-08 10:00:00,33.75,33.81,33.69,33.76,20500.0,22.34,22.3797,22.3003,22.3466,20500.0
2007-11-08 10:05:00,33.76,33.97,33.74,33.94,19600.0,22.3466,22.4856,22.3334,22.4658,19600.0
2007-11-08 10:10:00,33.93,33.96,33.85,33.88,17400.0,22.4591,22.479,22.4062,22.426,17400.0
2007-11-08 10:15:00,33.88,34.0,33.88,33.96,26100.0,22.426,22.5055,22.426,22.479,26100.0
2007-11-08 10:20:00,33.97,34.0,33.93,33.96,31900.0,22.4856,22.5055,22.4591,22.479,31900.0
2007-11-08 10:25:00,33.95,34.0,33.92,33.98,13400.0,22.4724,22.5055,22.4525,22.4922,13400.0
2007-11-08 10:30:00,33.97,33.97,33.92,33.95,9800.0,22.4856,22.4856,22.4525,22.4724,9800.0
2007-11-08 10:35:00,33.96,34.0,33.92,33.92,17300.0,22.479,22.5055,22.4525,22.4525,17300.0
2007-11-08 10:40:00,33.92,34.0,33.92,33.99,12500.0,22.4525,22.5055,22.4525,22.4989,12500.0
2007-11-08 10:45:00,33.98,33.99,33.92,33.99,11600.0,22.4922,22.4989,22.4525,22.4989,11600.0
2007-11-08 10:50:00,33.99,34.08,33.97,34.07,21600.0,22.4989,22.5584,22.4856,22.5518,21600.0
2007-11-08 10:55:00,34.08,34.27,34.08,34.26,14300.0,22.5584,22.6842,22.5584,22.6776,14300.0
2007-11-08 11:00:00,34.25,34.27,34.21,34.22,15900.0,22.671,22.6842,22.6445,22.6511,15900.0
2007-11-08 11:05:00,34.22,34.25,34.13,34.13,12700.0,22.6511,22.671,22.5915,22.5915,12700.0
2007-11-08 11:10:00,34.16,34.23,34.13,34.16,15300.0,22.6114,22.6577,22.5915,22.6114,15300.0
2007-11-08 11:15:00,34.15,34.26,34.15,34.19,19200.0,22.6048,22.6776,22.6048,22.6312,19200.0
2007-11-08 11:20:00,34.18,34.18,34.14,34.17,6100.0,22.6246,22.6246,22.5981,22.618,6100.0
2007-11-08 11:25:00,34.19,34.3,34.18,34.29,12200.0,22.6312,22.704,22.6246,22.6974,12200.0
2007-11-08 11:30:00,34.3,34.34,34.23,34.27,17700.0,22.704,22.7305,22.6577,22.6842,17700.0
2007-11-08 11:35:00,34.28,34.3,34.25,34.27,13000.0,22.6908,22.704,22.671,22.6842,13000.0
2007-11-08 11:40:00,34.27,34.35,34.25,34.35,16000.0,22.6842,22.7371,22.671,22.7371,16000.0
2007-11-08 11:45:00,34.38,34.39,34.31,34.31,12600.0,22.757,22.7636,22.7107,22.7107,12600.0
2007-11-08 11:50:00,34.32,34.39,34.26,34.36,8800.0,22.7173,22.7636,22.6776,22.7438,8800.0
2007-11-08 11:55:00,34.4,34.46,34.37,34.45,11400.0,22.7702,22.81,22.7504,22.8033,11400.0
2007-11-08 12:00:00,34.46,34.58,34.45,34.54,19800.0,22.81,22.8894,22.8033,22.8629,19800.0
2007-11-08 12:05:00,34.54,34.54,34.41,34.45,10300.0,22.8629,22.8629,22.7769,22.8033,10300.0
2007-11-08 12:10:00,34.48,34.55,34.43,34.51,7400.0,22.8232,22.8695,22.7901,22.8431,7400.0
2007-11-08 12:15:00,34.51,34.55,34.4,34.43,11300.0,22.8431,22.8695,22.7702,22.7901,11300.0
2007-11-08 12:20:00,34.42,34.44,34.31,34.39,10500.0,22.7835,22.7967,22.7107,22.7636,10500.0
2007-11-08 12:25:00,34.39,34.41,34.34,34.39,13300.0,22.7636,22.7769,22.7305,22.7636,13300.0
2007-11-08 12:30:00,34.4,34.51,34.4,34.49,13000.0,22.7702,22.8431,22.7702,22.8298,13000.0
2007-11-08 12:35:00,34.51,34.54,34.43,34.53,11900.0,22.8431,22.8629,22.7901,22.8563,11900.0
2007-11-08 12:40:00,34.53,34.53,34.37,34.48,11800.0,22.8563,22.8563,22.7504,22.8232,11800.0
2007-11-08 12:45:00,34.47,34.5,34.32,34.32,31500.0,22.8166,22.8364,22.7173,22.7173,31500.0
2007-11-08 12:50:00,34.31,34.48,34.28,34.44,17100.0,22.7107,22.8232,22.6908,22.7967,17100.0
2007-11-08 12:55:00,34.44,34.5,34.42,34.46,36000.0,22.7967,22.8364,22.7835,22.81,36000.0
2007-11-08 13:00:00,34.46,34.46,34.37,34.46,17800.0,22.81,22.81,22.7504,22.81,17800.0
2007-11-08 13:05:00,34.47,34.48,34.3,34.36,24600.0,22.8166,22.8232,22.704,22.7438,24600.0
2007-11-08 13:10:00,34.36,34.44,34.35,34.4,17700.0,22.7438,22.7967,22.7371,22.7702,17700.0
2007-11-08 13:15:00,34.4,34.48,34.3,34.45,25000.0,22.7702,22.8232,22.704,22.8033,25000.0
2007-11-08 13:20:00,34.42,34.46,34.34,34.38,24100.0,22.7835,22.81,22.7305,22.757,24100.0
2007-11-08 13:25:00,34.38,34.54,34.37,34.51,17900.0,22.757,22.8629,22.7504,22.8431,17900.0
2007-11-08 13:30:00,34.5,34.55,34.47,34.5,21800.0,22.8364,22.8695,22.8166,22.8364,21800.0
2007-11-08 13:35:00,34.5,34.55,34.46,34.54,21100.0,22.8364,22.8695,22.81,22.8629,21100.0
2007-11-08 13:40:00,34.53,34.61,34.45,34.55,24000.0,22.8563,22.9092,22.8033,22.8695,24000.0
2007-11-08 13:45:00,34.55,34.6,34.49,34.55,17600.0,22.8695,22.9026,22.8298,22.8695,17600.0
2007-11-08 13:50:00,34.54,34.58,34.51,34.54,19000.0,22.8629,22.8894,22.8431,22.8629,19000.0
2007-11-08 13:55:00,34.55,34.67,34.52,34.67,27100.0,22.8695,22.949,22.8497,22.949,27100.0
2007-11-08 14:00:00,34.66,34.72,34.64,34.68,16500.0,22.9423,22.9821,22.9291,22.9556,16500.0
2007-11-08 14:05:00,34.69,34.73,34.64,34.66,23500.0,22.9622,22.9887,22.9291,22.9423,23500.0
2007-11-08 14:10:00,34.65,34.77,34.65,34.72,20800.0,22.9357,23.0152,22.9357,22.9821,20800.0
2007-11-08 14:15:00,34.75,34.78,34.68,34.76,16600.0,23.0019,23.0218,22.9556,23.0085,16600.0
2007-11-08 14:20:00,34.77,34.79,34.75,34.79,23300.0,23.0152,23.0284,23.0019,23.0284,23300.0
2007-11-08 14:25:00,34.8,34.85,34.77,34.85,16900.0,23.035,23.0681,23.0152,23.0681,16900.0
2007-11-08 14:30:00,34.85,34.9,34.8,34.88,20900.0,23.0681,23.1012,23.035,23.088,20900.0
2007-11-08 14:35:00,34.9,34.9,34.76,34.77,21100.0,23.1012,23.1012,23.0085,23.0152,21100.0
2007-11-08 14:40:00,34.77,34.88,34.76,34.85,23900.0,23.0152,23.088,23.0085,23.0681,23900.0
2007-11-08 14:45:00,34.84,34.89,34.8,34.85,18900.0,23.0615,23.0946,23.035,23.0681,18900.0
2007-11-08 14:50:00,34.85,34.89,34.78,34.86,35600.0,23.0681,23.0946,23.0218,23.0747,35600.0
2007-11-08 14:55:00,34.86,34.92,34.8,34.83,51000.0,23.0747,23.1144,23.035,23.0549,51000.0
2007-11-08 15:00:00,34.77,34.96,34.77,34.89,36900.0,23.0152,23.1409,23.0152,23.0946,36900.0
2007-11-08 15:05:00,34.9,34.98,34.83,34.87,24800.0,23.1012,23.1542,23.0549,23.0813,24800.0
2007-11-08 15:10:00,34.87,34.95,34.79,34.9,37700.0,23.0813,23.1343,23.0284,23.1012,37700.0
2007-11-08 15:15:00,34.9,34.96,34.89,34.94,34100.0,23.1012,23.1409,23.0946,23.1277,34100.0
2007-11-08 15:20:00,34.94,35.0,34.94,35.0,47600.0,23.1277,23.1674,23.1277,23.1674,47600.0
2007-11-08 15:25:00,34.98,34.98,34.88,34.95,26900.0,23.1542,23.1542,23.088,23.1343,26900.0
2007-11-08 15:30:00,34.96,35.0,34.74,34.83,38700.0,23.1409,23.1674,22.9953,23.0549,38700.0
2007-11-08 15:35:00,34.83,34.89,34.78,34.83,27100.0,23.0549,23.0946,23.0218,23.0549,27100.0
2007-11-08 15:40:00,34.87,35.0,34.85,34.94,26500.0,23.0813,23.1674,23.0681,23.1277,26500.0
2007-11-08 15:45:00,34.97,34.97,34.84,34.89,29900.0,23.1475,23.1475,23.0615,23.0946,29900.0
2007-11-08 15:50:00,34.91,35.0,34.83,34.9,28700.0,23.1078,23.1674,23.0549,23.1012,28700.0
2007-11-08 15:55:00,34.9,34.97,34.81,34.9,63700.0,23.1012,23.1475,23.0416,23.1012,63700.0
2007-11-09 09:30:00,34.52,34.52,34.24,34.29,14800.0,22.8497,22.8497,22.6643,22.6974,14800.0
2007-11-09 09:35:00,34.28,34.29,33.97,34.03,12000.0,22.6908,22.6974,22.4856,22.5253,12000.0
2007-11-09 09:40:00,34.04,34.04,33.72,33.73,18300.0,22.5319,22.5319,22.3201,22.3268,18300.0
2007-11-09 09:45:00,33.73,33.78,33.53,33.7,34000.0,22.3268,22.3598,22.1944,22.3069,34000.0
2007-11-09 09:50:00,33.73,33.81,33.69,33.72,11700.0,22.3268,22.3797,22.3003,22.3201,11700.0
2007-11-09 09:55:00,33.67,33.76,33.65,33.67,10500.0,22.287,22.3466,22.2738,22.287,10500.0
2007-11-09 10:00:00,33.64,33.71,33.5,33.63,15800.0,22.2672,22.3135,22.1745,22.2606,15800.0
2007-11-09 10:05:00,33.67,33.77,33.62,33.69,10800.0,22.287,22.3532,22.2539,22.3003,10800.0
2007-11-09 10:10:00,33.72,33.8,33.65,33.67,10100.0,22.3201,22.3731,22.2738,22.287,10100.0
2007-11-09 10:15:00,33.71,33.8,33.61,33.8,16300.0,22.3135,22.3731,22.2473,22.3731,16300.0
2007-11-09 10:20:00,33.81,33.81,33.62,33.62,13100.0,22.3797,22.3797,22.2539,22.2539,13100.0
2007-11-09 10:25:00,33.62,33.62,33.41,33.43,24000.0,22.2539,22.2539,22.1149,22.1282,24000.0
2007-11-09 10:30:00,33.44,33.53,33.4,33.45,12600.0,22.1348,22.1944,22.1083,22.1414,12600.0
2007-11-09 10:35:00,33.44,33.47,33.43,33.44,13900.0,22.1348,22.1547,22.1282,22.1348,13900.0
2007-11-09 10:40:00,33.46,33.48,33.31,33.38,26800.0,22.148,22.1613,22.0487,22.0951,26800.0
2007-11-09 10:45:00,33.38,33.4,33.22,33.31,14500.0,22.0951,22.1083,21.9892,22.0487,14500.0
2007-11-09 10:50:00,33.31,33.37,33.31,33.37,7900.0,22.0487,22.0885,22.0487,22.0885,7900.0
2007-11-09 10:55:00,33.37,33.46,33.28,33.42,18100.0,22.0885,22.148,22.0289,22.1216,18100.0
2007-11-09 11:00:00,33.41,33.44,33.36,33.39,6300.0,22.1149,22.1348,22.0818,22.1017,6300.0
2007-11-09 11:05:00,33.37,33.45,33.3,33.3,6900.0,22.0885,22.1414,22.0421,22.0421,6900.0
2007-11-09 11:10:00,33.3,33.35,33.25,33.35,6900.0,22.0421,22.0752,22.009,22.0752,6900.0
2007-11-09 11:15:00,33.35,33.43,33.35,33.38,2800.0,22.0752,22.1282,22.0752,22.0951,2800.0
2007-11-09 11:20:00,33.39,33.52,33.38,33.47,13100.0,22.1017,22.1877,22.0951,22.1547,13100.0
2007-11-09 11:25:00,33.49,33.53,33.45,33.45,10100.0,22.1679,22.1944,22.1414,22.1414,10100.0
2007-11-09 11:30:00,33.44,33.55,33.41,33.5,11600.0,22.1348,22.2076,22.1149,22.1745,11600.0
2007-11-09 11:35:00,33.51,33.51,33.47,33.48,4900.0,22.1811,22.1811,22.1547,22.1613,4900.0
2007-11-09 11:40:00,33.47,33.5,33.43,33.5,5500.0,22.1547,22.1745,22.1282,22.1745,5500.0
2007-11-09 11:45:00,33.51,33.59,33.51,33.51,8400.0,22.1811,22.2341,22.1811,22.1811,8400.0
2007-11-09 11:50:00,33.51,33.54,33.47,33.51,10900.0,22.1811,22.201,22.1547,22.1811,10900.0
2007-11-09 11:55:00,33.51,33.59,33.51,33.56,7100.0,22.1811,22.2341,22.1811,22.2142,7100.0
2007-11-09 12:00:00,33.56,33.56,33.47,33.49,5600.0,22.2142,22.2142,22.1547,22.1679,5600.0
2007-11-09 12:05:00,33.47,33.54,33.46,33.53,5700.0,22.1547,22.201,22.148,22.1944,5700.0
2007-11-09 12:10:00,33.52,33.53,33.49,33.5,3300.0,22.1877,22.1944,22.1679,22.1745,3300.0
2007-11-09 12:15:00,33.5,33.57,33.45,33.57,10100.0,22.1745,22.2208,22.1414,22.2208,10100.0
2007-11-09 12:20:00,33.57,33.57,33.53,33.54,3300.0,22.2208,22.2208,22.1944,22.201,3300.0
2007-11-09 12:25:00,33.52,33.57,33.52,33.54,4700.0,22.1877,22.2208,22.1877,22.201,4700.0
2007-11-09 12:30:00,33.54,33.59,33.5,33.5,5800.0,22.201,22.2341,22.1745,22.1745,5800.0
2007-11-09 12:35:00,33.5,33.64,33.48,33.59,11000.0,22.1745,22.2672,22.1613,22.2341,11000.0
2007-11-09 12:40:00,33.59,33.65,33.47,33.47,10800.0,22.2341,22.2738,22.1547,22.1547,10800.0
2007-11-09 12:45:00,33.48,33.58,33.48,33.53,5700.0,22.1613,22.2275,22.1613,22.1944,5700.0
2007-11-09 12:50:00,33.53,33.53,33.48,33.52,7900.0,22.1944,22.1944,22.1613,22.1877,7900.0
2007-11-09 12:55:00,33.51,33.54,33.51,33.51,3000.0,22.1811,22.201,22.1811,22.1811,3000.0
2007-11-09 13:00:00,33.51,33.52,33.5,33.52,5400.0,22.1811,22.1877,22.1745,22.1877,5400.0
2007-11-09 13:05:00,33.5,33.5,33.37,33.38,9000.0,22.1745,22.1745,22.0885,22.0951,9000.0
2007-11-09 13:10:00,33.38,33.39,33.36,33.37,2500.0,22.0951,22.1017,22.0818,22.0885,2500.0
2007-11-09 13:15:00,33.36,33.47,33.36,33.46,16200.0,22.0818,22.1547,22.0818,22.148,16200.0
2007-11-09 13:20:00,33.44,33.49,33.4,33.49,8000.0,22.1348,22.1679,22.1083,22.1679,8000.0
2007-11-09 13:25:00,33.49,33.5,33.35,33.37,13000.0,22.1679,22.1745,22.0752,22.0885,13000.0
2007-11-09 13:30:00,33.36,33.42,33.35,33.39,8800.0,22.0818,22.1216,22.0752,22.1017,8800.0
2007-11-09 13:35:00,33.36,33.38,33.33,33.36,5900.0,22.0818,22.0951,22.062,22.0818,5900.0
2007-11-09 13:40:00,33.36,33.46,33.34,33.46,11700.0,22.0818,22.148,22.0686,22.148,11700.0
2007-11-09 13:45:00,33.45,33.49,33.45,33.48,6800.0,22.1414,22.1679,22.1414,22.1613,6800.0
2007-11-09 13:50:00,33.47,33.49,33.47,33.48,4100.0,22.1547,22.1679,22.1547,22.1613,4100.0
2007-11-09 13:55:00,33.48,33.49,33.47,33.47,4100.0,22.1613,22.1679,22.1547,22.1547,4100.0
2007-11-09 14:00:00,33.47,33.47,33.42,33.42,12600.0,22.1547,22.1547,22.1216,22.1216,12600.0
2007-11-09 14:05:00,33.44,33.55,33.44,33.52,11700.0,22.1348,22.2076,22.1348,22.1877,11700.0
2007-11-09 14:10:00,33.51,33.52,33.45,33.47,19000.0,22.1811,22.1877,22.1414,22.1547,19000.0
2007-11-09 14:15:00,33.47,33.55,33.46,33.55,12700.0,22.1547,22.2076,22.148,22.2076,12700.0
2007-11-09 14:20:00,33.55,33.6,33.48,33.57,15900.0,22.2076,22.2407,22.1613,22.2208,15900.0
2007-11-09 14:25:00,33.57,33.68,33.57,33.6,14600.0,22.2208,22.2937,22.2208,22.2407,14600.0
2007-11-09 14:30:00,33.6,33.62,33.51,33.57,8500.0,22.2407,22.2539,22.1811,22.2208,8500.0
2007-11-09 14:35:00,33.57,33.58,33.51,33.52,6300.0,22.2208,22.2275,22.1811,22.1877,6300.0
2007-11-09 14:40:00,33.54,33.59,33.53,33.54,7100.0,22.201,22.2341,22.1944,22.201,7100.0
2007-11-09 14:45:00,33.54,33.54,33.48,33.51,13300.0,22.201,22.201,22.1613,22.1811,13300.0
2007-11-09 14:50:00,33.5,33.52,33.47,33.51,16300.0,22.1745,22.1877,22.1547,22.1811,16300.0
2007-11-09 14:55:00,33.51,33.53,33.46,33.47,9300.0,22.1811,22.1944,22.148,22.1547,9300.0
2007-11-09 15:00:00,33.47,33.54,33.47,33.49,11400.0,22.1547,22.201,22.1547,22.1679,11400.0
2007-11-09 15:05:00,33.5,33.51,33.48,33.51,10100.0,22.1745,22.1811,22.1613,22.1811,10100.0
2007-11-09 15:10:00,33.51,33.51,33.49,33.5,12600.0,22.1811,22.1811,22.1679,22.1745,12600.0
2007-11-09 15:15:00,33.5,33.56,33.49,33.55,13200.0,22.1745,22.2142,22.1679,22.2076,13200.0
2007-11-09 15:20:00,33.55,33.59,33.52,33.56,10000.0,22.2076,22.2341,22.1877,22.2142,10000.0
2007-11-09 15:25:00,33.56,33.56,33.44,33.44,22600.0,22.2142,22.2142,22.1348,22.1348,22600.0
2007-11-09 15:30:00,33.44,33.45,33.26,33.27,29700.0,22.1348,22.1414,22.0156,22.0223,29700.0
2007-11-09 15:35:00,33.26,33.26,33.13,33.18,27700.0,22.0156,22.0156,21.9296,21.9627,27700.0
2007-11-09 15:40:00,33.19,33.22,33.04,33.04,27500.0,21.9693,21.9892,21.87,21.87,27500.0
2007-11-09 15:45:00,33.04,33.08,32.95,32.96,36600.0,21.87,21.8965,21.8104,21.8171,36600.0
2007-11-09 15:50:00,32.96,32.97,32.86,32.86,28800.0,21.8171,21.8237,21.7509,21.7509,28800.0
2007-11-09 15:55:00,32.85,32.95,32.72,32.77,107900.0,21.7443,21.8104,21.6582,21.6913,107900.0
2007-11-12 09:30:00,32.86,32.86,32.71,32.75,6400.0,21.7509,21.7509,21.6516,21.6781,6400.0
2007-11-12 09:35:00,32.78,33.01,32.78,33.01,10500.0,21.6979,21.8502,21.6979,21.8502,10500.0
2007-11-12 09:40:00,33.03,33.28,33.03,33.27,14400.0,21.8634,22.0289,21.8634,22.0223,14400.0
2007-11-12 09:45:00,33.23,33.35,33.2,33.2,8900.0,21.9958,22.0752,21.9759,21.9759,8900.0
2007-11-12 09:50:00,33.2,33.23,32.98,33.02,8700.0,21.9759,21.9958,21.8303,21.8568,8700.0
2007-11-12 09:55:00,33.05,33.14,33.03,33.05,11600.0,21.8766,21.9362,21.8634,21.8766,11600.0
2007-11-12 10:00:00,33.07,33.07,32.98,33.05,7300.0,21.8899,21.8899,21.8303,21.8766,7300.0
2007-11-12 10:05:00,33.05,33.07,32.87,32.88,10100.0,21.8766,21.8899,21.7575,21.7641,10100.0
2007-11-12 10:10:00,32.88,32.98,32.88,32.88,9000.0,21.7641,21.8303,21.7641,21.7641,9000.0
2007-11-12 10:15:00,32.88,33.08,32.88,33.07,8900.0,21.7641,21.8965,21.7641,21.8899,8900.0
2007-11-12 10:20:00,33.05,33.12,32.99,33.09,9600.0,21.8766,21.923,21.8369,21.9031,9600.0
2007-11-12 10:25:00,33.09,33.12,33.02,33.1,9600.0,21.9031,21.923,21.8568,21.9097,9600.0
2007-11-12 10:30:00,33.1,33.24,33.09,33.2,14100.0,21.9097,22.0024,21.9031,21.9759,14100.0
2007-11-12 10:35:00,33.2,33.23,33.09,33.13,16500.0,21.9759,21.9958,21.9031,21.9296,16500.0
2007-11-12 10:40:00,33.14,33.33,33.13,33.31,13200.0,21.9362,22.062,21.9296,22.0487,13200.0
2007-11-12 10:45:00,33.29,33.33,33.24,33.25,12800.0,22.0355,22.062,22.0024,22.009,12800.0
2007-11-12 10:50:00,33.23,33.23,33.17,33.18,5600.0,21.9958,21.9958,21.9561,21.9627,5600.0
2007-11-12 10:55:00,33.17,33.23,33.16,33.21,11000.0,21.9561,21.9958,21.9495,21.9826,11000.0
2007-11-12 11:00:00,33.21,33.27,33.18,33.2,12200.0,21.9826,22.0223,21.9627,21.9759,12200.0
2007-11-12 11:05:00,33.2,33.29,33.2,33.28,10000.0,21.9759,22.0355,21.9759,22.0289,10000.0
2007-11-12 11:10:00,33.28,33.3,33.21,33.23,22400.0,22.0289,22.0421,21.9826,21.9958,22400.0
2007-11-12 11:15:00,33.22,33.26,33.22,33.23,6000.0,21.9892,22.0156,21.9892,21.9958,6000.0
2007-11-12 11:20:00,33.23,33.25,33.19,33.19,9600.0,21.9958,22.009,21.9693,21.9693,9600.0
2007-11-12 11:25:00,33.19,33.26,33.18,33.23,6900.0,21.9693,22.0156,21.9627,21.9958,6900.0
2007-11-12 11:30:00,33.22,33.26,33.2,33.25,10000.0,21.9892,22.0156,21.9759,22.009,10000.0
2007-11-12 11:35:00,33.26,33.26,33.21,33.21,7900.0,22.0156,22.0156,21.9826,21.9826,7900.0
2007-11-12 11:40:00,33.25,33.28,33.24,33.28,10600.0,22.009,22.0289,22.0024,22.0289,10600.0
2007-11-12 11:45:00,33.27,33.28,33.23,33.24,5200.0,22.0223,22.0289,21.9958,22.0024,5200.0
2007-11-12 11:50:00,33.24,33.29,33.23,33.27,7400.0,22.0024,22.0355,21.9958,22.0223,7400.0
2007-11-12 11:55:00,33.27,33.28,33.2,33.21,23000.0,22.0223,22.0289,21.9759,21.9826,23000.0
2007-11-12 12:00:00,33.23,33.26,33.21,33.25,10700.0,21.9958,22.0156,21.9826,22.009,10700.0
2007-11-12 12:05:00,33.27,33.27,33.2,33.22,14100.0,22.0223,22.0223,21.9759,21.9892,14100.0
2007-11-12 12:10:00,33.21,33.26,33.2,33.26,11600.0,21.9826,22.0156,21.9759,22.0156,11600.0
2007-11-12 12:15:00,33.27,33.32,33.25,33.32,13600.0,22.0223,22.0554,22.009,22.0554,13600.0
2007-11-12 12:20:00,33.31,33.33,33.29,33.3,15100.0,22.0487,22.062,22.0355,22.0421,15100.0
2007-11-12 12:25:00,33.29,33.31,33.27,33.29,12300.0,22.0355,22.0487,22.0223,22.0355,12300.0
2007-11-12 12:30:00,33.28,33.35,33.28,33.34,9100.0,22.0289,22.0752,22.0289,22.0686,9100.0
2007-11-12 12:35:00,33.34,33.39,33.34,33.35,7800.0,22.0686,22.1017,22.0686,22.0752,7800.0
2007-11-12 12:40:00,33.35,33.37,33.35,33.35,6900.0,22.0752,22.0885,22.0752,22.0752,6900.0
2007-11-12 12:45:00,33.35,33.36,33.33,33.34,14300.0,22.0752,22.0818,22.062,22.0686,14300.0
2007-11-12 12:50:00,33.33,33.36,33.33,33.36,9300.0,22.062,22.0818,22.062,22.0818,9300.0
2007-11-12 12:55:00,33.36,33.39,33.35,33.38,5300.0,22.0818,22.1017,22.0752,22.0951,5300.0
2007-11-12 13:00:00,33.38,33.38,33.33,33.36,14700.0,22.0951,22.0951,22.062,22.0818,14700.0
2007-11-12 13:05:00,33.35,33.36,33.34,33.35,9100.0,22.0752,22.0818,22.0686,22.0752,9100.0
2007-11-12 13:10:00,33.35,33.4,33.34,33.4,11000.0,22.0752,22.1083,22.0686,22.1083,11000.0
2007-11-12 13:15:00,33.39,33.4,33.33,33.36,10400.0,22.1017,22.1083,22.062,22.0818,10400.0
2007-11-12 13:20:00,33.36,33.4,33.36,33.4,4600.0,22.0818,22.1083,22.0818,22.1083,4600.0
2007-11-12 13:25:00,33.4,33.45,33.35,33.35,23300.0,22.1083,22.1414,22.0752,22.0752,23300.0
2007-11-12 13:30:00,33.34,33.38,33.31,33.36,6900.0,22.0686,22.0951,22.0487,22.0818,6900.0
2007-11-12 13:35:00,33.37,33.37,33.3,33.3,19400.0,22.0885,22.0885,22.0421,22.0421,19400.0
2007-11-12 13:40:00,33.3,33.4,33.3,33.33,27700.0,22.0421,22.1083,22.0421,22.062,27700.0
2007-11-12 13:45:00,33.33,33.43,33.32,33.43,25400.0,22.062,22.1282,22.0554,22.1282,25400.0
2007-11-12 13:50:00,33.43,33.45,33.4,33.42,27800.0,22.1282,22.1414,22.1083,22.1216,27800.0
2007-11-12 13:55:00,33.42,33.47,33.41,33.45,13100.0,22.1216,22.1547,22.1149,22.1414,13100.0
2007-11-12 14:00:00,33.45,33.45,33.34,33.37,21200.0,22.1414,22.1414,22.0686,22.0885,21200.0
2007-11-12 14:05:00,33.39,33.45,33.38,33.4,28900.0,22.1017,22.1414,22.0951,22.1083,28900.0
2007-11-12 14:10:00,33.4,33.46,33.4,33.41,22400.0,22.1083,22.148,22.1083,22.1149,22400.0
2007-11-12 14:15:00,33.41,33.46,33.33,33.38,21500.0,22.1149,22.148,22.062,22.0951,21500.0
2007-11-12 14:20:00,33.38,33.47,33.37,33.43,19900.0,22.0951,22.1547,22.0885,22.1282,19900.0
2007-11-12 14:25:00,33.44,33.5,33.33,33.48,22200.0,22.1348,22.1745,22.062,22.1613,22200.0
2007-11-12 14:30:00,33.49,33.52,33.44,33.49,14400.0,22.1679,22.1877,22.1348,22.1679,14400.0
2007-11-12 14:35:00,33.49,33.55,33.46,33.49,14200.0,22.1679,22.2076,22.148,22.1679,14200.0
2007-11-12 14:40:00,33.5,33.57,33.5,33.51,13100.0,22.1745,22.2208,22.1745,22.1811,13100.0
2007-11-12 14:45:00,33.54,33.6,33.53,33.54,10200.0,22.201,22.2407,22.1944,22.201,10200.0
2007-11-12 14:50:00,33.52,33.57,33.49,33.5,16100.0,22.1877,22.2208,22.1679,22.1745,16100.0
2007-11-12 14:55:00,33.51,33.57,33.5,33.54,12800.0,22.1811,22.2208,22.1745,22.201,12800.0
2007-11-12 15:00:00,33.53,33.53,33.42,33.44,24500.0,22.1944,22.1944,22.1216,22.1348,24500.0
2007-11-12 15:05:00,33.45,33.54,33.38,33.51,17700.0,22.1414,22.201,22.0951,22.1811,17700.0
2007-11-12 15:10:00,33.52,33.56,33.44,33.5,19100.0,22.1877,22.2142,22.1348,22.1745,19100.0
2007-11-12 15:15:00,33.51,33.51,33.37,33.4,22300.0,22.1811,22.1811,22.0885,22.1083,22300.0
2007-11-12 15:20:00,33.39,33.43,33.31,33.35,17000.0,22.1017,22.1282,22.0487,22.0752,17000.0
2007-11-12 15:25:00,33.36,33.37,33.23,33.24,16800.0,22.0818,22.0885,21.9958,22.0024,16800.0
2007-11-12 15:30:00,33.23,33.4,33.23,33.38,18000.0,21.9958,22.1083,21.9958,22.0951,18000.0
2007-11-12 15:35:00,33.37,33.41,33.37,33.41,14200.0,22.0885,22.1149,22.0885,22.1149,14200.0
2007-11-12 15:40:00,33.41,33.41,33.34,33.35,18700.0,22.1149,22.1149,22.0686,22.0752,18700.0
2007-11-12 15:45:00,33.35,33.35,33.18,33.2,40400.0,22.0752,22.0752,21.9627,21.9759,40400.0
2007-11-12 15:50:00,33.22,33.26,33.18,33.22,23500.0,21.9892,22.0156,21.9627,21.9892,23500.0
2007-11-12 15:55:00,33.23,33.24,33.13,33.16,31400.0,21.9958,22.0024,21.9296,21.9495,31400.0
2007-11-13 09:30:00,33.38,33.65,33.27,33.42,13200.0,22.0951,22.2738,22.0223,22.1216,13200.0
2007-11-13 09:35:00,33.36,33.44,33.32,33.43,8300.0,22.0818,22.1348,22.0554,22.1282,8300.0
2007-11-13 09:40:00,33.39,33.43,33.33,33.34,8700.0,22.1017,22.1282,22.062,22.0686,8700.0
2007-11-13 09:45:00,33.34,33.41,33.25,33.31,15400.0,22.0686,22.1149,22.009,22.0487,15400.0
2007-11-13 09:50:00,33.3,33.36,33.22,33.3,13900.0,22.0421,22.0818,21.9892,22.0421,13900.0
2007-11-13 09:55:00,33.3,33.41,33.26,33.4,15300.0,22.0421,22.1149,22.0156,22.1083,15300.0
2007-11-13 10:00:00,33.39,33.4,33.28,33.32,16700.0,22.1017,22.1083,22.0289,22.0554,16700.0
2007-11-13 10:05:00,33.33,33.33,33.25,33.26,9600.0,22.062,22.062,22.009,22.0156,9600.0
2007-11-13 10:10:00,33.26,33.27,33.19,33.24,17600.0,22.0156,22.0223,21.9693,22.0024,17600.0
2007-11-13 10:15:00,33.24,33.32,33.21,33.3,23900.0,22.0024,22.0554,21.9826,22.0421,23900.0
2007-11-13 10:20:00,33.3,33.3,33.28,33.3,9600.0,22.0421,22.0421,22.0289,22.0421,9600.0
2007-11-13 10:25:00,33.3,33.3,33.26,33.26,6900.0,22.0421,22.0421,22.0156,22.0156,6900.0
2007-11-13 10:30:00,33.26,33.26,33.2,33.21,13400.0,22.0156,22.0156,21.9759,21.9826,13400.0
2007-11-13 10:35:00,33.2,33.24,33.19,33.23,15000.0,21.9759,22.0024,21.9693,21.9958,15000.0
2007-11-13 10:40:00,33.25,33.32,33.23,33.31,9000.0,22.009,22.0554,21.9958,22.0487,9000.0
2007-11-13 10:45:00,33.32,33.32,33.28,33.29,12200.0,22.0554,22.0554,22.0289,22.0355,12200.0
2007-11-13 10:50:00,33.28,33.29,33.17,33.25,12500.0,22.0289,22.0355,21.9561,22.009,12500.0
2007-11-13 10:55:00,33.25,33.25,33.15,33.15,8000.0,22.009,22.009,21.9428,21.9428,8000.0
2007-11-13 11:00:00,33.16,33.24,33.16,33.24,6800.0,21.9495,22.0024,21.9495,22.0024,6800.0
2007-11-13 11:05:00,33.25,33.34,33.24,33.33,11300.0,22.009,22.0686,22.0024,22.062,11300.0
2007-11-13 11:10:00,33.33,33.34,33.29,33.34,6200.0,22.062,22.0686,22.0355,22.0686,6200.0
2007-11-13 11:15:00,33.33,33.43,33.33,33.37,11300.0,22.062,22.1282,22.062,22.0885,11300.0
2007-11-13 11:20:00,33.36,33.39,33.31,33.34,7100.0,22.0818,22.1017,22.0487,22.0686,7100.0
2007-11-13 11:25:00,33.32,33.37,33.29,33.37,4300.0,22.0554,22.0885,22.0355,22.0885,4300.0
2007-11-13 11:30:00,33.37,33.44,33.36,33.4,11400.0,22.0885,22.1348,22.0818,22.1083,11400.0
2007-11-13 11:35:00,33.42,33.47,33.4,33.42,6600.0,22.1216,22.1547,22.1083,22.1216,6600.0
2007-11-13 11:40:00,33.41,33.43,33.38,33.43,4600.0,22.1149,22.1282,22.0951,22.1282,4600.0
2007-11-13 11:45:00,33.41,33.41,33.38,33.39,3400.0,22.1149,22.1149,22.0951,22.1017,3400.0
2007-11-13 11:50:00,33.38,33.43,33.37,33.38,4400.0,22.0951,22.1282,22.0885,22.0951,4400.0
2007-11-13 11:55:00,33.38,33.44,33.37,33.39,4900.0,22.0951,22.1348,22.0885,22.1017,4900.0
2007-11-13 12:00:00,33.39,33.42,33.37,33.4,10700.0,22.1017,22.1216,22.0885,22.1083,10700.0
2007-11-13 12:05:00,33.42,33.48,33.4,33.44,6100.0,22.1216,22.1613,22.1083,22.1348,6100.0
2007-11-13 12:10:00,33.45,33.47,33.33,33.34,13400.0,22.1414,22.1547,22.062,22.0686,13400.0
2007-11-13 12:15:00,33.34,33.39,33.32,33.37,6800.0,22.0686,22.1017,22.0554,22.0885,6800.0
2007-11-13 12:20:00,33.37,33.45,33.37,33.42,6900.0,22.0885,22.1414,22.0885,22.1216,6900.0
2007-11-13 12:25:00,33.44,33.44,33.38,33.43,8000.0,22.1348,22.1348,22.0951,22.1282,8000.0
2007-11-13 12:30:00,33.45,33.5,33.41,33.49,7200.0,22.1414,22.1745,22.1149,22.1679,7200.0
2007-11-13 12:35:00,33.48,33.55,33.46,33.54,17500.0,22.1613,22.2076,22.148,22.201,17500.0
2007-11-13 12:40:00,33.54,33.55,33.5,33.53,9100.0,22.201,22.2076,22.1745,22.1944,9100.0
2007-11-13 12:45:00,33.51,33.53,33.5,33.5,8100.0,22.1811,22.1944,22.1745,22.1745,8100.0
2007-11-13 12:50:00,33.5,33.51,33.48,33.49,5200.0,22.1745,22.1811,22.1613,22.1679,5200.0
2007-11-13 12:55:00,33.5,33.55,33.5,33.51,7200.0,22.1745,22.2076,22.1745,22.1811,7200.0
2007-11-13 13:00:00,33.52,33.53,33.51,33.52,5100.0,22.1877,22.1944,22.1811,22.1877,5100.0
2007-11-13 13:05:00,33.52,33.52,33.48,33.49,7500.0,22.1877,22.1877,22.1613,22.1679,7500.0
2007-11-13 13:10:00,33.49,33.5,33.46,33.48,5700.0,22.1679,22.1745,22.148,22.1613,5700.0
2007-11-13 13:15:00,33.49,33.49,33.47,33.47,2500.0,22.1679,22.1679,22.1547,22.1547,2500.0
2007-11-13 13:20:00,33.47,33.52,33.45,33.52,5600.0,22.1547,22.1877,22.1414,22.1877,5600.0
2007-11-13 13:25:00,33.51,33.54,33.49,33.51,8600.0,22.1811,22.201,22.1679,22.1811,8600.0
2007-11-13 13:30:00,33.53,33.56,33.52,33.56,4900.0,22.1944,22.2142,22.1877,22.2142,4900.0
2007-11-13 13:35:00,33.56,33.57,33.5,33.54,10800.0,22.2142,22.2208,22.1745,22.201,10800.0
2007-11-13 13:40:00,33.56,33.6,33.55,33.56,15100.0,22.2142,22.2407,22.2076,22.2142,15100.0
2007-11-13 13:45:00,33.57,33.58,33.52,33.53,13300.0,22.2208,22.2275,22.1877,22.1944,13300.0
2007-11-13 13:50:00,33.54,33.55,33.5,33.53,15300.0,22.201,22.2076,22.1745,22.1944,15300.0
2007-11-13 13:55:00,33.52,33.57,33.52,33.56,15000.0,22.1877,22.2208,22.1877,22.2142,15000.0
2007-11-13 14:00:00,33.56,33.57,33.52,33.57,7700.0,22.2142,22.2208,22.1877,22.2208,7700.0
2007-11-13 14:05:00,33.55,33.55,33.52,33.52,5300.0,22.2076,22.2076,22.1877,22.1877,5300.0
2007-11-13 14:10:00,33.52,33.54,33.52,33.53,14900.0,22.1877,22.201,22.1877,22.1944,14900.0
2007-11-13 14:15:00,33.53,33.54,33.5,33.53,9800.0,22.1944,22.201,22.1745,22.1944,9800.0
2007-11-13 14:20:00,33.53,33.55,33.52,33.52,8800.0,22.1944,22.2076,22.1877,22.1877,8800.0
2007-11-13 14:25:00,33.52,33.6,33.5,33.5,15500.0,22.1877,22.2407,22.1745,22.1745,15500.0
2007-11-13 14:30:00,33.52,33.57,33.51,33.56,5900.0,22.1877,22.2208,22.1811,22.2142,5900.0
2007-11-13 14:35:00,33.55,33.57,33.53,33.55,6200.0,22.2076,22.2208,22.1944,22.2076,6200.0
2007-11-13 14:40:00,33.55,33.56,33.48,33.49,16700.0,22.2076,22.2142,22.1613,22.1679,16700.0
2007-11-13 14:45:00,33.5,33.56,33.48,33.53,4600.0,22.1745,22.2142,22.1613,22.1944,4600.0
2007-11-13 14:50:00,33.52,33.52,33.51,33.51,3100.0,22.1877,22.1877,22.1811,22.1811,3100.0
2007-11-13 14:55:00,33.51,33.52,33.49,33.51,12800.0,22.1811,22.1877,22.1679,22.1811,12800.0
2007-11-13 15:00:00,33.51,33.59,33.51,33.59,12200.0,22.1811,22.2341,22.1811,22.2341,12200.0
2007-11-13 15:05:00,33.6,33.67,33.6,33.61,13300.0,22.2407,22.287,22.2407,22.2473,13300.0
2007-11-13 15:10:00,33.61,33.64,33.57,33.57,10800.0,22.2473,22.2672,22.2208,22.2208,10800.0
2007-11-13 15:15:00,33.57,33.62,33.56,33.58,13800.0,22.2208,22.2539,22.2142,22.2275,13800.0
2007-11-13 15:20:00,33.58,33.59,33.56,33.56,7400.0,22.2275,22.2341,22.2142,22.2142,7400.0
2007-11-13 15:25:00,33.56,33.61,33.56,33.56,13400.0,22.2142,22.2473,22.2142,22.2142,13400.0
2007-11-13 15:30:00,33.57,33.63,33.57,33.59,22000.0,22.2208,22.2606,22.2208,22.2341,22000.0
2007-11-13 15:35:00,33.59,33.66,33.58,33.66,10700.0,22.2341,22.2804,22.2275,22.2804,10700.0
2007-11-13 15:40:00,33.66,33.7,33.66,33.69,10900.0,22.2804,22.3069,22.2804,22.3003,10900.0
2007-11-13 15:45:00,33.69,33.77,33.69,33.7,24900.0,22.3003,22.3532,22.3003,22.3069,24900.0
2007-11-13 15:50:00,33.69,33.69,33.64,33.65,24600.0,22.3003,22.3003,22.2672,22.2738,24600.0
2007-11-13 15:55:00,33.65,33.7,33.56,33.58,61000.0,22.2738,22.3069,22.2142,22.2275,61000.0
2007-11-14 09:30:00,33.8,34.08,33.79,33.79,10200.0,22.3731,22.5584,22.3665,22.3665,10200.0
2007-11-14 09:35:00,33.79,33.79,33.63,33.66,6700.0,22.3665,22.3665,22.2606,22.2804,6700.0
2007-11-14 09:40:00,33.68,33.8,33.64,33.79,11300.0,22.2937,22.3731,22.2672,22.3665,11300.0
2007-11-14 09:45:00,33.77,33.8,33.73,33.74,8300.0,22.3532,22.3731,22.3268,22.3334,8300.0
2007-11-14 09:50:00,33.73,33.8,33.68,33.74,10900.0,22.3268,22.3731,22.2937,22.3334,10900.0
2007-11-14 09:55:00,33.75,33.76,33.67,33.74,6900.0,22.34,22.3466,22.287,22.3334,6900.0
2007-11-14 10:00:00,33.72,33.79,33.71,33.72,9500.0,22.3201,22.3665,22.3135,22.3201,9500.0
2007-11-14 10:05:00,33.71,33.76,33.6,33.6,11100.0,22.3135,22.3466,22.2407,22.2407,11100.0
2007-11-14 10:10:00,33.65,33.67,33.61,33.62,11300.0,22.2738,22.287,22.2473,22.2539,11300.0
2007-11-14 10:15:00,33.64,33.65,33.57,33.58,8200.0,22.2672,22.2738,22.2208,22.2275,8200.0
2007-11-14 10:20:00,33.59,33.61,33.52,33.54,9900.0,22.2341,22.2473,22.1877,22.201,9900.0
2007-11-14 10:25:00,33.54,33.62,33.52,33.59,17700.0,22.201,22.2539,22.1877,22.2341,17700.0
2007-11-14 10:30:00,33.6,33.61,33.51,33.55,9800.0,22.2407,22.2473,22.1811,22.2076,9800.0
2007-11-14 10:35:00,33.56,33.67,33.55,33.64,18500.0,22.2142,22.287,22.2076,22.2672,18500.0
2007-11-14 10:40:00,33.63,33.67,33.61,33.61,7700.0,22.2606,22.287,22.2473,22.2473,7700.0
2007-11-14 10:45:00,33.61,33.69,33.61,33.69,17100.0,22.2473,22.3003,22.2473,22.3003,17100.0
2007-11-14 10:50:00,33.68,33.75,33.68,33.74,22200.0,22.2937,22.34,22.2937,22.3334,22200.0
2007-11-14 10:55:00,33.74,33.75,33.7,33.7,17700.0,22.3334,22.34,22.3069,22.3069,17700.0
2007-11-14 11:00:00,33.68,33.74,33.66,33.72,12700.0,22.2937,22.3334,22.2804,22.3201,12700.0
2007-11-14 11:05:00,33.71,33.73,33.66,33.66,11000.0,22.3135,22.3268,22.2804,22.2804,11000.0
2007-11-14 11:10:00,33.66,33.69,33.61,33.62,15600.0,22.2804,22.3003,22.2473,22.2539,15600.0
2007-11-14 11:15:00,33.62,33.69,33.62,33.67,13500.0,22.2539,22.3003,22.2539,22.287,13500.0
2007-11-14 11:20:00,33.67,33.71,33.65,33.66,8400.0,22.287,22.3135,22.2738,22.2804,8400.0
2007-11-14 11:25:00,33.66,33.68,33.64,33.66,10900.0,22.2804,22.2937,22.2672,22.2804,10900.0
2007-11-14 11:30:00,33.68,33.75,33.66,33.73,8700.0,22.2937,22.34,22.2804,22.3268,8700.0
2007-11-14 11:35:00,33.75,33.76,33.64,33.67,16500.0,22.34,22.3466,22.2672,22.287,16500.0
2007-11-14 11:40:00,33.67,33.76,33.66,33.75,10700.0,22.287,22.3466,22.2804,22.34,10700.0
2007-11-14 11:45:00,33.74,33.88,33.74,33.88,14600.0,22.3334,22.426,22.3334,22.426,14600.0
2007-11-14 11:50:00,33.88,33.94,33.87,33.87,11800.0,22.426,22.4658,22.4194,22.4194,11800.0
2007-11-14 11:55:00,33.86,33.91,33.86,33.89,5600.0,22.4128,22.4459,22.4128,22.4327,5600.0
2007-11-14 12:00:00,33.88,33.88,33.84,33.84,3700.0,22.426,22.426,22.3996,22.3996,3700.0
2007-11-14 12:05:00,33.84,33.86,33.79,33.84,10000.0,22.3996,22.4128,22.3665,22.3996,10000.0
2007-11-14 12:10:00,33.82,33.89,33.81,33.83,8000.0,22.3863,22.4327,22.3797,22.3929,8000.0
2007-11-14 12:15:00,33.85,33.89,33.82,33.85,7600.0,22.4062,22.4327,22.3863,22.4062,7600.0
2007-11-14 12:20:00,33.86,33.86,33.84,33.86,4000.0,22.4128,22.4128,22.3996,22.4128,4000.0
2007-11-14 12:25:00,33.86,33.9,33.86,33.89,7200.0,22.4128,22.4393,22.4128,22.4327,7200.0
2007-11-14 12:30:00,33.89,33.89,33.85,33.86,3100.0,22.4327,22.4327,22.4062,22.4128,3100.0
2007-11-14 12:35:00,33.86,33.91,33.85,33.91,8900.0,22.4128,22.4459,22.4062,22.4459,8900.0
2007-11-14 12:40:00,33.89,33.89,33.87,33.87,4200.0,22.4327,22.4327,22.4194,22.4194,4200.0
2007-11-14 12:45:00,33.88,33.93,33.85,33.93,11900.0,22.426,22.4591,22.4062,22.4591,11900.0
2007-11-14 12:50:00,33.93,33.93,33.84,33.84,6100.0,22.4591,22.4591,22.3996,22.3996,6100.0
2007-11-14 12:55:00,33.84,33.88,33.83,33.84,3900.0,22.3996,22.426,22.3929,22.3996,3900.0
2007-11-14 13:00:00,33.86,33.88,33.86,33.88,2400.0,22.4128,22.426,22.4128,22.426,2400.0
2007-11-14 13:05:00,33.88,33.89,33.87,33.87,4800.0,22.426,22.4327,22.4194,22.4194,4800.0
2007-11-14 13:10:00,33.86,33.95,33.86,33.91,9600.0,22.4128,22.4724,22.4128,22.4459,9600.0
2007-11-14 13:15:00,33.91,33.92,33.9,33.91,2500.0,22.4459,22.4525,22.4393,22.4459,2500.0
2007-11-14 13:20:00,33.92,33.95,33.9,33.94,5700.0,22.4525,22.4724,22.4393,22.4658,5700.0
2007-11-14 13:25:00,33.92,33.94,33.91,33.93,7900.0,22.4525,22.4658,22.4459,22.4591,7900.0
2007-11-14 13:30:00,33.9,33.91,33.87,33.88,5400.0,22.4393,22.4459,22.4194,22.426,5400.0
2007-11-14 13:35:00,33.87,33.96,33.87,33.96,28300.0,22.4194,22.479,22.4194,22.479,28300.0
2007-11-14 13:40:00,33.96,33.97,33.91,33.96,11600.0,22.479,22.4856,22.4459,22.479,11600.0
2007-11-14 13:45:00,33.96,33.97,33.94,33.97,14800.0,22.479,22.4856,22.4658,22.4856,14800.0
2007-11-14 13:50:00,33.97,33.99,33.92,33.94,11500.0,22.4856,22.4989,22.4525,22.4658,11500.0
2007-11-14 13:55:00,33.95,33.95,33.9,33.91,10800.0,22.4724,22.4724,22.4393,22.4459,10800.0
2007-11-14 14:00:00,33.91,33.97,33.91,33.95,17400.0,22.4459,22.4856,22.4459,22.4724,17400.0
2007-11-14 14:05:00,33.96,34.02,33.95,34.0,13100.0,22.479,22.5187,22.4724,22.5055,13100.0
2007-11-14 14:10:00,34.01,34.03,34.0,34.02,14300.0,22.5121,22.5253,22.5055,22.5187,14300.0
2007-11-14 14:15:00,34.02,34.03,33.99,34.01,10300.0,22.5187,22.5253,22.4989,22.5121,10300.0
2007-11-14 14:20:00,34.01,34.03,33.94,33.95,7100.0,22.5121,22.5253,22.4658,22.4724,7100.0
2007-11-14 14:25:00,33.95,33.97,33.92,33.92,8000.0,22.4724,22.4856,22.4525,22.4525,8000.0
2007-11-14 14:30:00,33.92,33.92,33.88,33.89,6200.0,22.4525,22.4525,22.426,22.4327,6200.0
2007-11-14 14:35:00,33.89,33.92,33.87,33.87,9900.0,22.4327,22.4525,22.4194,22.4194,9900.0
2007-11-14 14:40:00,33.88,33.89,33.83,33.87,8300.0,22.426,22.4327,22.3929,22.4194,8300.0
2007-11-14 14:45:00,33.87,33.88,33.78,33.88,24600.0,22.4194,22.426,22.3598,22.426,24600.0
2007-11-14 14:50:00,33.88,33.96,33.87,33.95,18500.0,22.426,22.479,22.4194,22.4724,18500.0
2007-11-14 14:55:00,33.96,34.07,33.95,34.04,24800.0,22.479,22.5518,22.4724,22.5319,24800.0
2007-11-14 15:00:00,34.06,34.13,34.01,34.03,18900.0,22.5452,22.5915,22.5121,22.5253,18900.0
2007-11-14 15:05:00,34.03,34.04,34.02,34.02,19200.0,22.5253,22.5319,22.5187,22.5187,19200.0
2007-11-14 15:10:00,34.03,34.08,34.0,34.0,32300.0,22.5253,22.5584,22.5055,22.5055,32300.0
2007-11-14 15:15:00,34.01,34.06,34.0,34.01,14400.0,22.5121,22.5452,22.5055,22.5121,14400.0
2007-11-14 15:20:00,34.0,34.06,33.98,34.03,31300.0,22.5055,22.5452,22.4922,22.5253,31300.0
2007-11-14 15:25:00,34.03,34.03,33.88,33.97,24800.0,22.5253,22.5253,22.426,22.4856,24800.0
2007-11-14 15:30:00,33.96,34.05,33.88,33.92,38800.0,22.479,22.5386,22.426,22.4525,38800.0
2007-11-14 15:35:00,33.92,33.92,33.73,33.75,29500.0,22.4525,22.4525,22.3268,22.34,29500.0
2007-11-14 15:40:00,33.75,33.78,33.6,33.72,45000.0,22.34,22.3598,22.2407,22.3201,45000.0
2007-11-14 15:45:00,33.72,33.79,33.65,33.77,35300.0,22.3201,22.3665,22.2738,22.3532,35300.0
2007-11-14 15:50:00,33.76,33.78,33.61,33.68,38700.0,22.3466,22.3598,22.2473,22.2937,38700.0
2007-11-14 15:55:00,33.68,33.77,33.68,33.7,60700.0,22.2937,22.3532,22.2937,22.3069,60700.0
2007-11-15 09:30:00,33.77,33.77,33.46,33.53,7100.0,22.3532,22.3532,22.148,22.1944,7100.0
2007-11-15 09:35:00,33.52,33.52,33.24,33.43,7600.0,22.1877,22.1877,22.0024,22.1282,7600.0
2007-11-15 09:40:00,33.43,33.57,33.38,33.53,15800.0,22.1282,22.2208,22.0951,22.1944,15800.0
2007-11-15 09:45:00,33.51,33.51,33.45,33.5,15100.0,22.1811,22.1811,22.1414,22.1745,15100.0
2007-11-15 09:50:00,33.5,33.58,33.45,33.46,11800.0,22.1745,22.2275,22.1414,22.148,11800.0
2007-11-15 09:55:00,33.46,33.52,33.38,33.39,6600.0,22.148,22.1877,22.0951,22.1017,6600.0
2007-11-15 10:00:00,33.38,33.38,33.25,33.29,8400.0,22.0951,22.0951,22.009,22.0355,8400.0
2007-11-15 10:05:00,33.28,33.41,33.24,33.41,7800.0,22.0289,22.1149,22.0024,22.1149,7800.0
2007-11-15 10:10:00,33.4,33.44,33.31,33.44,11800.0,22.1083,22.1348,22.0487,22.1348,11800.0
2007-11-15 10:15:00,33.42,33.42,33.28,33.4,6900.0,22.1216,22.1216,22.0289,22.1083,6900.0
2007-11-15 10:20:00,33.39,33.47,33.38,33.46,8200.0,22.1017,22.1547,22.0951,22.148,8200.0
2007-11-15 10:25:00,33.47,33.66,33.46,33.66,13100.0,22.1547,22.2804,22.148,22.2804,13100.0
2007-11-15 10:30:00,33.63,33.63,33.47,33.51,13700.0,22.2606,22.2606,22.1547,22.1811,13700.0
2007-11-15 10:35:00,33.53,33.72,33.53,33.7,14800.0,22.1944,22.3201,22.1944,22.3069,14800.0
2007-11-15 10:40:00,33.68,33.68,33.59,33.59,4900.0,22.2937,22.2937,22.2341,22.2341,4900.0
2007-11-15 10:45:00,33.6,33.68,33.59,33.68,7400.0,22.2407,22.2937,22.2341,22.2937,7400.0
2007-11-15 10:50:00,33.67,33.68,33.56,33.56,10300.0,22.287,22.2937,22.2142,22.2142,10300.0
2007-11-15 10:55:00,33.56,33.59,33.45,33.52,8500.0,22.2142,22.2341,22.1414,22.1877,8500.0
2007-11-15 11:00:00,33.51,33.54,33.47,33.52,8000.0,22.1811,22.201,22.1547,22.1877,8000.0
2007-11-15 11:05:00,33.52,33.61,33.52,33.59,4300.0,22.1877,22.2473,22.1877,22.2341,4300.0
2007-11-15 11:10:00,33.58,33.58,33.54,33.54,5800.0,22.2275,22.2275,22.201,22.201,5800.0
2007-11-15 11:15:00,33.54,33.54,33.52,33.54,3400.0,22.201,22.201,22.1877,22.201,3400.0
2007-11-15 11:20:00,33.52,33.53,33.48,33.51,2700.0,22.1877,22.1944,22.1613,22.1811,2700.0
2007-11-15 11:25:00,33.51,33.53,33.49,33.49,2200.0,22.1811,22.1944,22.1679,22.1679,2200.0
2007-11-15 11:30:00,33.49,33.51,33.41,33.43,9700.0,22.1679,22.1811,22.1149,22.1282,9700.0
2007-11-15 11:35:00,33.45,33.5,33.45,33.5,2100.0,22.1414,22.1745,22.1414,22.1745,2100.0
2007-11-15 11:40:00,33.5,33.5,33.47,33.5,4800.0,22.1745,22.1745,22.1547,22.1745,4800.0
2007-11-15 11:45:00,33.48,33.5,33.48,33.49,2200.0,22.1613,22.1745,22.1613,22.1679,2200.0
2007-11-15 11:50:00,33.5,33.5,33.45,33.47,6000.0,22.1745,22.1745,22.1414,22.1547,6000.0
2007-11-15 11:55:00,33.47,33.55,33.46,33.54,6000.0,22.1547,22.2076,22.148,22.201,6000.0
2007-11-15 12:00:00,33.54,33.58,33.53,33.53,7500.0,22.201,22.2275,22.1944,22.1944,7500.0
2007-11-15 12:05:00,33.54,33.56,33.52,33.56,2400.0,22.201,22.2142,22.1877,22.2142,2400.0
2007-11-15 12:10:00,33.55,33.56,33.53,33.56,2300.0,22.2076,22.2142,22.1944,22.2142,2300.0
2007-11-15 12:15:00,33.54,33.59,33.48,33.49,10900.0,22.201,22.2341,22.1613,22.1679,10900.0
2007-11-15 12:20:00,33.48,33.51,33.46,33.51,5500.0,22.1613,22.1811,22.148,22.1811,5500.0
2007-11-15 12:25:00,33.52,33.54,33.48,33.48,5400.0,22.1877,22.201,22.1613,22.1613,5400.0
2007-11-15 12:30:00,33.47,33.51,33.46,33.51,11700.0,22.1547,22.1811,22.148,22.1811,11700.0
2007-11-15 12:35:00,33.48,33.5,33.44,33.48,11600.0,22.1613,22.1745,22.1348,22.1613,11600.0
2007-11-15 12:40:00,33.48,33.49,33.39,33.41,12400.0,22.1613,22.1679,22.1017,22.1149,12400.0
2007-11-15 12:45:00,33.41,33.41,33.37,33.38,5300.0,22.1149,22.1149,22.0885,22.0951,5300.0
2007-11-15 12:50:00,33.38,33.4,33.34,33.36,9200.0,22.0951,22.1083,22.0686,22.0818,9200.0
2007-11-15 12:55:00,33.33,33.35,33.32,33.32,8000.0,22.062,22.0752,22.0554,22.0554,8000.0
2007-11-15 13:00:00,33.31,33.39,33.31,33.39,12900.0,22.0487,22.1017,22.0487,22.1017,12900.0
2007-11-15 13:05:00,33.39,33.4,33.38,33.39,5400.0,22.1017,22.1083,22.0951,22.1017,5400.0
2007-11-15 13:10:00,33.38,33.4,33.35,33.4,7600.0,22.0951,22.1083,22.0752,22.1083,7600.0
2007-11-15 13:15:00,33.31,33.34,33.26,33.28,9200.0,22.0487,22.0686,22.0156,22.0289,9200.0
2007-11-15 13:20:00,33.25,33.27,33.23,33.25,7200.0,22.009,22.0223,21.9958,22.009,7200.0
2007-11-15 13:25:00,33.26,33.33,33.26,33.33,12900.0,22.0156,22.062,22.0156,22.062,12900.0
2007-11-15 13:30:00,33.32,33.36,33.31,33.35,5700.0,22.0554,22.0818,22.0487,22.0752,5700.0
2007-11-15 13:35:00,33.33,33.35,33.27,33.27,15100.0,22.062,22.0752,22.0223,22.0223,15100.0
2007-11-15 13:40:00,33.25,33.29,33.24,33.24,13900.0,22.009,22.0355,22.0024,22.0024,13900.0
2007-11-15 13:45:00,33.25,33.27,33.22,33.23,6800.0,22.009,22.0223,21.9892,21.9958,6800.0
2007-11-15 13:50:00,33.23,33.25,33.2,33.23,10400.0,21.9958,22.009,21.9759,21.9958,10400.0
2007-11-15 13:55:00,33.23,33.31,33.23,33.3,7300.0,21.9958,22.0487,21.9958,22.0421,7300.0
2007-11-15 14:00:00,33.3,33.38,33.3,33.34,18100.0,22.0421,22.0951,22.0421,22.0686,18100.0
2007-11-15 14:05:00,33.32,33.37,33.3,33.31,7700.0,22.0554,22.0885,22.0421,22.0487,7700.0
2007-11-15 14:10:00,33.32,33.34,33.3,33.32,11300.0,22.0554,22.0686,22.0421,22.0554,11300.0
2007-11-15 14:15:00,33.32,33.34,33.29,33.29,13000.0,22.0554,22.0686,22.0355,22.0355,13000.0
2007-11-15 14:20:00,33.3,33.34,33.27,33.27,12200.0,22.0421,22.0686,22.0223,22.0223,12200.0
2007-11-15 14:25:00,33.28,33.3,33.26,33.27,6400.0,22.0289,22.0421,22.0156,22.0223,6400.0
2007-11-15 14:30:00,33.26,33.27,33.22,33.24,13400.0,22.0156,22.0223,21.9892,22.0024,13400.0
2007-11-15 14:35:00,33.24,33.28,33.19,33.2,10600.0,22.0024,22.0289,21.9693,21.9759,10600.0
2007-11-15 14:40:00,33.2,33.2,33.09,33.13,14100.0,21.9759,21.9759,21.9031,21.9296,14100.0
2007-11-15 14:45:00,33.14,33.16,33.08,33.1,12000.0,21.9362,21.9495,21.8965,21.9097,12000.0
2007-11-15 14:50:00,33.1,33.1,33.04,33.04,9400.0,21.9097,21.9097,21.87,21.87,9400.0
2007-11-15 14:55:00,33.04,33.05,32.97,32.97,15900.0,21.87,21.8766,21.8237,21.8237,15900.0
2007-11-15 15:00:00,32.98,33.06,32.97,33.05,16600.0,21.8303,21.8833,21.8237,21.8766,16600.0
2007-11-15 15:05:00,33.04,33.12,33.04,33.09,23000.0,21.87,21.923,21.87,21.9031,23000.0
2007-11-15 15:10:00,33.1,33.12,33.08,33.1,12000.0,21.9097,21.923,21.8965,21.9097,12000.0
2007-11-15 15:15:00,33.13,33.27,33.12,33.24,12900.0,21.9296,22.0223,21.923,22.0024,12900.0
2007-11-15 15:20:00,33.25,33.3,33.25,33.3,15000.0,22.009,22.0421,22.009,22.0421,15000.0
2007-11-15 15:25:00,33.3,33.39,33.29,33.31,15800.0,22.0421,22.1017,22.0355,22.0487,15800.0
2007-11-15 15:30:00,33.32,33.36,33.3,33.31,32000.0,22.0554,22.0818,22.0421,22.0487,32000.0
2007-11-15 15:35:00,33.31,33.35,33.28,33.33,31300.0,22.0487,22.0752,22.0289,22.062,31300.0
2007-11-15 15:40:00,33.32,33.38,33.29,33.38,32300.0,22.0554,22.0951,22.0355,22.0951,32300.0
2007-11-15 15:45:00,33.38,33.5,33.35,33.45,45200.0,22.0951,22.1745,22.0752,22.1414,45200.0
2007-11-15 15:50:00,33.44,33.48,33.33,33.4,26400.0,22.1348,22.1613,22.062,22.1083,26400.0
2007-11-15 15:55:00,33.38,33.49,33.31,33.48,48600.0,22.0951,22.1679,22.0487,22.1613,48600.0
2007-11-16 09:30:00,33.46,33.54,33.13,33.27,8300.0,22.148,22.201,21.9296,22.0223,8300.0
2007-11-16 09:35:00,33.25,33.53,33.23,33.46,8300.0,22.009,22.1944,21.9958,22.148,8300.0
2007-11-16 09:40:00,33.44,33.59,33.4,33.57,9100.0,22.1348,22.2341,22.1083,22.2208,9100.0
2007-11-16 09:45:00,33.55,33.55,33.4,33.48,7800.0,22.2076,22.2076,22.1083,22.1613,7800.0
2007-11-16 09:50:00,33.4,33.49,33.33,33.38,6300.0,22.1083,22.1679,22.062,22.0951,6300.0
2007-11-16 09:55:00,33.36,33.46,33.23,33.24,6900.0,22.0818,22.148,21.9958,22.0024,6900.0
2007-11-16 10:00:00,33.19,33.34,33.13,33.13,12300.0,21.9693,22.0686,21.9296,21.9296,12300.0
2007-11-16 10:05:00,33.14,33.34,33.09,33.29,15300.0,21.9362,22.0686,21.9031,22.0355,15300.0
2007-11-16 10:10:00,33.31,33.4,33.22,33.25,5900.0,22.0487,22.1083,21.9892,22.009,5900.0
2007-11-16 10:15:00,33.25,33.33,33.2,33.29,14200.0,22.009,22.062,21.9759,22.0355,14200.0
2007-11-16 10:20:00,33.27,33.39,33.23,33.28,12000.0,22.0223,22.1017,21.9958,22.0289,12000.0
2007-11-16 10:25:00,33.29,33.39,33.25,33.3,14900.0,22.0355,22.1017,22.009,22.0421,14900.0
2007-11-16 10:30:00,33.33,33.39,33.26,33.31,13400.0,22.062,22.1017,22.0156,22.0487,13400.0
2007-11-16 10:35:00,33.32,33.32,33.21,33.29,14700.0,22.0554,22.0554,21.9826,22.0355,14700.0
2007-11-16 10:40:00,33.3,33.37,33.3,33.37,4400.0,22.0421,22.0885,22.0421,22.0885,4400.0
2007-11-16 10:45:00,33.35,33.37,33.29,33.37,5600.0,22.0752,22.0885,22.0355,22.0885,5600.0
2007-11-16 10:50:00,33.37,33.42,33.37,33.39,11400.0,22.0885,22.1216,22.0885,22.1017,11400.0
2007-11-16 10:55:00,33.39,33.48,33.36,33.46,5000.0,22.1017,22.1613,22.0818,22.148,5000.0
2007-11-16 11:00:00,33.45,33.61,33.45,33.59,17100.0,22.1414,22.2473,22.1414,22.2341,17100.0
2007-11-16 11:05:00,33.6,33.61,33.55,33.55,10300.0,22.2407,22.2473,22.2076,22.2076,10300.0
2007-11-16 11:10:00,33.55,33.6,33.52,33.57,11600.0,22.2076,22.2407,22.1877,22.2208,11600.0
2007-11-16 11:15:00,33.57,33.6,33.55,33.6,9700.0,22.2208,22.2407,22.2076,22.2407,9700.0
2007-11-16 11:20:00,33.59,33.6,33.57,33.57,7800.0,22.2341,22.2407,22.2208,22.2208,7800.0
2007-11-16 11:25:00,33.53,33.53,33.37,33.37,12400.0,22.1944,22.1944,22.0885,22.0885,12400.0
2007-11-16 11:30:00,33.37,33.43,33.36,33.43,5500.0,22.0885,22.1282,22.0818,22.1282,5500.0
2007-11-16 11:35:00,33.45,33.49,33.44,33.46,3100.0,22.1414,22.1679,22.1348,22.148,3100.0
2007-11-16 11:40:00,33.47,33.5,33.41,33.45,11700.0,22.1547,22.1745,22.1149,22.1414,11700.0
2007-11-16 11:45:00,33.47,33.56,33.45,33.51,18200.0,22.1547,22.2142,22.1414,22.1811,18200.0
2007-11-16 11:50:00,33.51,33.61,33.5,33.54,8300.0,22.1811,22.2473,22.1745,22.201,8300.0
2007-11-16 11:55:00,33.55,33.55,33.49,33.5,10400.0,22.2076,22.2076,22.1679,22.1745,10400.0
2007-11-16 12:00:00,33.51,33.51,33.49,33.49,4100.0,22.1811,22.1811,22.1679,22.1679,4100.0
2007-11-16 12:05:00,33.49,33.54,33.48,33.53,13400.0,22.1679,22.201,22.1613,22.1944,13400.0
2007-11-16 12:10:00,33.54,33.55,33.5,33.51,6500.0,22.201,22.2076,22.1745,22.1811,6500.0
2007-11-16 12:15:00,33.5,33.67,33.48,33.66,21600.0,22.1745,22.287,22.1613,22.2804,21600.0
2007-11-16 12:20:00,33.66,33.67,33.57,33.58,20200.0,22.2804,22.287,22.2208,22.2275,20200.0
2007-11-16 12:25:00,33.57,33.58,33.57,33.57,7600.0,22.2208,22.2275,22.2208,22.2208,7600.0
2007-11-16 12:30:00,33.57,33.58,33.49,33.57,16700.0,22.2208,22.2275,22.1679,22.2208,16700.0
2007-11-16 12:35:00,33.58,33.62,33.51,33.52,20100.0,22.2275,22.2539,22.1811,22.1877,20100.0
2007-11-16 12:40:00,33.49,33.51,33.47,33.48,8900.0,22.1679,22.1811,22.1547,22.1613,8900.0
2007-11-16 12:45:00,33.48,33.53,33.46,33.52,5600.0,22.1613,22.1944,22.148,22.1877,5600.0
2007-11-16 12:50:00,33.52,33.58,33.52,33.56,3000.0,22.1877,22.2275,22.1877,22.2142,3000.0
2007-11-16 12:55:00,33.55,33.55,33.44,33.48,10400.0,22.2076,22.2076,22.1348,22.1613,10400.0
2007-11-16 13:00:00,33.48,33.52,33.48,33.5,4900.0,22.1613,22.1877,22.1613,22.1745,4900.0
2007-11-16 13:05:00,33.52,33.55,33.5,33.55,4300.0,22.1877,22.2076,22.1745,22.2076,4300.0
2007-11-16 13:10:00,33.55,33.55,33.46,33.53,9800.0,22.2076,22.2076,22.148,22.1944,9800.0
2007-11-16 13:15:00,33.53,33.57,33.53,33.57,5600.0,22.1944,22.2208,22.1944,22.2208,5600.0
2007-11-16 13:20:00,33.56,33.57,33.47,33.48,6000.0,22.2142,22.2208,22.1547,22.1613,6000.0
2007-11-16 13:25:00,33.47,33.52,33.47,33.52,6900.0,22.1547,22.1877,22.1547,22.1877,6900.0
2007-11-16 13:30:00,33.52,33.58,33.51,33.55,7500.0,22.1877,22.2275,22.1811,22.2076,7500.0
2007-11-16 13:35:00,33.54,33.62,33.54,33.6,11000.0,22.201,22.2539,22.201,22.2407,11000.0
2007-11-16 13:40:00,33.6,33.73,33.6,33.73,8200.0,22.2407,22.3268,22.2407,22.3268,8200.0
2007-11-16 13:45:00,33.73,33.78,33.67,33.74,20400.0,22.3268,22.3598,22.287,22.3334,20400.0
2007-11-16 13:50:00,33.73,33.73,33.58,33.58,10600.0,22.3268,22.3268,22.2275,22.2275,10600.0
2007-11-16 13:55:00,33.58,33.58,33.47,33.55,8300.0,22.2275,22.2275,22.1547,22.2076,8300.0
2007-11-16 14:00:00,33.56,33.67,33.5,33.5,20400.0,22.2142,22.287,22.1745,22.1745,20400.0
2007-11-16 14:05:00,33.52,33.56,33.48,33.5,11500.0,22.1877,22.2142,22.1613,22.1745,11500.0
2007-11-16 14:10:00,33.5,33.58,33.46,33.48,10900.0,22.1745,22.2275,22.148,22.1613,10900.0
2007-11-16 14:15:00,33.48,33.48,33.41,33.45,6600.0,22.1613,22.1613,22.1149,22.1414,6600.0
2007-11-16 14:20:00,33.45,33.56,33.22,33.52,44500.0,22.1414,22.2142,21.9892,22.1877,44500.0
2007-11-16 14:25:00,33.53,33.68,33.53,33.68,18300.0,22.1944,22.2937,22.1944,22.2937,18300.0
2007-11-16 14:30:00,33.68,33.69,33.48,33.49,22200.0,22.2937,22.3003,22.1613,22.1679,22200.0
2007-11-16 14:35:00,33.49,33.51,33.47,33.5,21600.0,22.1679,22.1811,22.1547,22.1745,21600.0
2007-11-16 14:40:00,33.48,33.59,33.48,33.56,11300.0,22.1613,22.2341,22.1613,22.2142,11300.0
2007-11-16 14:45:00,33.57,33.65,33.53,33.58,16300.0,22.2208,22.2738,22.1944,22.2275,16300.0
2007-11-16 14:50:00,33.6,33.72,33.53,33.72,30200.0,22.2407,22.3201,22.1944,22.3201,30200.0
2007-11-16 14:55:00,33.72,33.72,33.59,33.67,19800.0,22.3201,22.3201,22.2341,22.287,19800.0
2007-11-16 15:00:00,33.68,33.68,33.58,33.58,19600.0,22.2937,22.2937,22.2275,22.2275,19600.0
2007-11-16 15:05:00,33.59,33.77,33.58,33.73,32500.0,22.2341,22.3532,22.2275,22.3268,32500.0
2007-11-16 15:10:00,33.73,33.8,33.73,33.77,19200.0,22.3268,22.3731,22.3268,22.3532,19200.0
2007-11-16 15:15:00,33.75,33.77,33.72,33.77,23400.0,22.34,22.3532,22.3201,22.3532,23400.0
2007-11-16 15:20:00,33.77,33.78,33.73,33.73,15900.0,22.3532,22.3598,22.3268,22.3268,15900.0
2007-11-16 15:25:00,33.74,33.87,33.73,33.76,28100.0,22.3334,22.4194,22.3268,22.3466,28100.0
2007-11-16 15:30:00,33.76,33.79,33.75,33.75,25700.0,22.3466,22.3665,22.34,22.34,25700.0
2007-11-16 15:35:00,33.76,33.77,33.75,33.76,28600.0,22.3466,22.3532,22.34,22.3466,28600.0
2007-11-16 15:40:00,33.76,33.85,33.76,33.82,20900.0,22.3466,22.4062,22.3466,22.3863,20900.0
2007-11-16 15:45:00,33.82,33.94,33.78,33.92,18500.0,22.3863,22.4658,22.3598,22.4525,18500.0
2007-11-16 15:50:00,33.93,33.94,33.85,33.93,18900.0,22.4591,22.4658,22.4062,22.4591,18900.0
2007-11-16 15:55:00,33.93,33.96,33.82,33.88,46100.0,22.4591,22.479,22.3863,22.426,46100.0
2007-11-19 09:30:00,33.63,33.68,33.5,33.53,10800.0,22.2606,22.2937,22.1745,22.1944,10800.0
2007-11-19 09:35:00,33.58,33.75,33.5,33.72,7100.0,22.2275,22.34,22.1745,22.3201,7100.0
2007-11-19 09:40:00,33.71,33.71,33.41,33.61,19200.0,22.3135,22.3135,22.1149,22.2473,19200.0
2007-11-19 09:45:00,33.59,33.67,33.54,33.6,11200.0,22.2341,22.287,22.201,22.2407,11200.0
2007-11-19 09:50:00,33.6,33.64,33.55,33.6,9200.0,22.2407,22.2672,22.2076,22.2407,9200.0
2007-11-19 09:55:00,33.6,33.61,33.5,33.52,15700.0,22.2407,22.2473,22.1745,22.1877,15700.0
2007-11-19 10:00:00,33.52,33.61,33.49,33.56,7600.0,22.1877,22.2473,22.1679,22.2142,7600.0
2007-11-19 10:05:00,33.55,33.55,33.48,33.5,5200.0,22.2076,22.2076,22.1613,22.1745,5200.0
2007-11-19 10:10:00,33.5,33.55,33.47,33.51,9100.0,22.1745,22.2076,22.1547,22.1811,9100.0
2007-11-19 10:15:00,33.51,33.55,33.5,33.53,4800.0,22.1811,22.2076,22.1745,22.1944,4800.0
2007-11-19 10:20:00,33.54,33.62,33.54,33.61,7200.0,22.201,22.2539,22.201,22.2473,7200.0
2007-11-19 10:25:00,33.61,33.75,33.61,33.68,16500.0,22.2473,22.34,22.2473,22.2937,16500.0
2007-11-19 10:30:00,33.68,33.7,33.65,33.69,12200.0,22.2937,22.3069,22.2738,22.3003,12200.0
2007-11-19 10:35:00,33.72,33.75,33.68,33.68,6300.0,22.3201,22.34,22.2937,22.2937,6300.0
2007-11-19 10:40:00,33.69,33.74,33.69,33.7,6400.0,22.3003,22.3334,22.3003,22.3069,6400.0
2007-11-19 10:45:00,33.7,33.75,33.7,33.73,4200.0,22.3069,22.34,22.3069,22.3268,4200.0
2007-11-19 10:50:00,33.72,33.74,33.7,33.74,5300.0,22.3201,22.3334,22.3069,22.3334,5300.0
2007-11-19 10:55:00,33.75,33.75,33.68,33.69,7700.0,22.34,22.34,22.2937,22.3003,7700.0
2007-11-19 11:00:00,33.73,33.75,33.65,33.65,12400.0,22.3268,22.34,22.2738,22.2738,12400.0
2007-11-19 11:05:00,33.65,33.65,33.57,33.58,11800.0,22.2738,22.2738,22.2208,22.2275,11800.0
2007-11-19 11:10:00,33.57,33.58,33.53,33.58,12500.0,22.2208,22.2275,22.1944,22.2275,12500.0
2007-11-19 11:15:00,33.59,33.6,33.48,33.52,21800.0,22.2341,22.2407,22.1613,22.1877,21800.0
2007-11-19 11:20:00,33.52,33.52,33.49,33.5,7300.0,22.1877,22.1877,22.1679,22.1745,7300.0
2007-11-19 11:25:00,33.5,33.5,33.44,33.44,12300.0,22.1745,22.1745,22.1348,22.1348,12300.0
2007-11-19 11:30:00,33.45,33.5,33.44,33.47,12700.0,22.1414,22.1745,22.1348,22.1547,12700.0
2007-11-19 11:35:00,33.46,33.49,33.45,33.47,2500.0,22.148,22.1679,22.1414,22.1547,2500.0
2007-11-19 11:40:00,33.49,33.5,33.42,33.42,15400.0,22.1679,22.1745,22.1216,22.1216,15400.0
2007-11-19 11:45:00,33.44,33.44,33.41,33.41,7300.0,22.1348,22.1348,22.1149,22.1149,7300.0
2007-11-19 11:50:00,33.44,33.46,33.42,33.44,6200.0,22.1348,22.148,22.1216,22.1348,6200.0
2007-11-19 11:55:00,33.43,33.43,33.31,33.32,9800.0,22.1282,22.1282,22.0487,22.0554,9800.0
2007-11-19 12:00:00,33.32,33.39,33.32,33.38,9300.0,22.0554,22.1017,22.0554,22.0951,9300.0
2007-11-19 12:05:00,33.37,33.38,33.27,33.33,16900.0,22.0885,22.0951,22.0223,22.062,16900.0
2007-11-19 12:10:00,33.35,33.35,33.24,33.24,7800.0,22.0752,22.0752,22.0024,22.0024,7800.0
2007-11-19 12:15:00,33.24,33.39,33.24,33.36,9400.0,22.0024,22.1017,22.0024,22.0818,9400.0
2007-11-19 12:20:00,33.35,33.38,33.35,33.37,1500.0,22.0752,22.0951,22.0752,22.0885,1500.0
2007-11-19 12:25:00,33.38,33.38,33.31,33.31,4000.0,22.0951,22.0951,22.0487,22.0487,4000.0
2007-11-19 12:30:00,33.31,33.33,33.26,33.3,5800.0,22.0487,22.062,22.0156,22.0421,5800.0
2007-11-19 12:35:00,33.28,33.31,33.28,33.28,4500.0,22.0289,22.0487,22.0289,22.0289,4500.0
2007-11-19 12:40:00,33.29,33.32,33.29,33.32,4200.0,22.0355,22.0554,22.0355,22.0554,4200.0
2007-11-19 12:45:00,33.31,33.31,33.29,33.3,6200.0,22.0487,22.0487,22.0355,22.0421,6200.0
2007-11-19 12:50:00,33.29,33.29,33.25,33.25,6700.0,22.0355,22.0355,22.009,22.009,6700.0
2007-11-19 12:55:00,33.25,33.3,33.22,33.28,11600.0,22.009,22.0421,21.9892,22.0289,11600.0
2007-11-19 13:00:00,33.3,33.33,33.24,33.24,6500.0,22.0421,22.062,22.0024,22.0024,6500.0
2007-11-19 13:05:00,33.25,33.29,33.22,33.26,7100.0,22.009,22.0355,21.9892,22.0156,7100.0
2007-11-19 13:10:00,33.25,33.27,33.22,33.24,4600.0,22.009,22.0223,21.9892,22.0024,4600.0
2007-11-19 13:15:00,33.26,33.32,33.25,33.26,6200.0,22.0156,22.0554,22.009,22.0156,6200.0
2007-11-19 13:20:00,33.25,33.33,33.25,33.33,5800.0,22.009,22.062,22.009,22.062,5800.0
2007-11-19 13:25:00,33.31,33.39,33.31,33.33,4200.0,22.0487,22.1017,22.0487,22.062,4200.0
2007-11-19 13:30:00,33.34,33.34,33.28,33.28,2300.0,22.0686,22.0686,22.0289,22.0289,2300.0
2007-11-19 13:35:00,33.29,33.33,33.28,33.33,4300.0,22.0355,22.062,22.0289,22.062,4300.0
2007-11-19 13:40:00,33.31,33.35,33.23,33.25,6400.0,22.0487,22.0752,21.9958,22.009,6400.0
2007-11-19 13:45:00,33.25,33.29,33.24,33.25,5400.0,22.009,22.0355,22.0024,22.009,5400.0
2007-11-19 13:50:00,33.24,33.27,33.19,33.2,4700.0,22.0024,22.0223,21.9693,21.9759,4700.0
2007-11-19 13:55:00,33.19,33.24,33.14,33.17,9900.0,21.9693,22.0024,21.9362,21.9561,9900.0
2007-11-19 14:00:00,33.17,33.23,33.17,33.22,5300.0,21.9561,21.9958,21.9561,21.9892,5300.0
2007-11-19 14:05:00,33.2,33.22,33.16,33.22,8100.0,21.9759,21.9892,21.9495,21.9892,8100.0
2007-11-19 14:10:00,33.23,33.23,33.15,33.19,11400.0,21.9958,21.9958,21.9428,21.9693,11400.0
2007-11-19 14:15:00,33.2,33.25,33.12,33.23,11900.0,21.9759,22.009,21.923,21.9958,11900.0
2007-11-19 14:20:00,33.22,33.24,33.13,33.2,10600.0,21.9892,22.0024,21.9296,21.9759,10600.0
2007-11-19 14:25:00,33.2,33.2,33.15,33.18,4900.0,21.9759,21.9759,21.9428,21.9627,4900.0
2007-11-19 14:30:00,33.18,33.22,33.11,33.14,9700.0,21.9627,21.9892,21.9164,21.9362,9700.0
2007-11-19 14:35:00,33.14,33.17,33.12,33.17,4000.0,21.9362,21.9561,21.923,21.9561,4000.0
2007-11-19 14:40:00,33.17,33.3,33.17,33.28,15800.0,21.9561,22.0421,21.9561,22.0289,15800.0
2007-11-19 14:45:00,33.29,33.3,33.25,33.29,11000.0,22.0355,22.0421,22.009,22.0355,11000.0
2007-11-19 14:50:00,33.29,33.3,33.24,33.25,12900.0,22.0355,22.0421,22.0024,22.009,12900.0
2007-11-19 14:55:00,33.25,33.26,33.21,33.23,8100.0,22.009,22.0156,21.9826,21.9958,8100.0
2007-11-19 15:00:00,33.23,33.23,33.1,33.13,8000.0,21.9958,21.9958,21.9097,21.9296,8000.0
2007-11-19 15:05:00,33.13,33.17,33.1,33.1,14300.0,21.9296,21.9561,21.9097,21.9097,14300.0
2007-11-19 15:10:00,33.1,33.14,33.09,33.09,7500.0,21.9097,21.9362,21.9031,21.9031,7500.0
2007-11-19 15:15:00,33.1,33.15,33.09,33.09,9900.0,21.9097,21.9428,21.9031,21.9031,9900.0
2007-11-19 15:20:00,33.09,33.21,33.05,33.16,22600.0,21.9031,21.9826,21.8766,21.9495,22600.0
2007-11-19 15:25:00,33.15,33.16,33.08,33.13,19900.0,21.9428,21.9495,21.8965,21.9296,19900.0
2007-11-19 15:30:00,33.11,33.15,33.05,33.05,23800.0,21.9164,21.9428,21.8766,21.8766,23800.0
2007-11-19 15:35:00,33.05,33.09,33.05,33.07,13100.0,21.8766,21.9031,21.8766,21.8899,13100.0
2007-11-19 15:40:00,33.07,33.1,33.04,33.05,15400.0,21.8899,21.9097,21.87,21.8766,15400.0
2007-11-19 15:45:00,33.06,33.1,33.05,33.09,17200.0,21.8833,21.9097,21.8766,21.9031,17200.0
2007-11-19 15:50:00,33.08,33.12,33.06,33.11,17100.0,21.8965,21.923,21.8833,21.9164,17100.0
2007-11-19 15:55:00,33.11,33.11,33.01,33.01,34200.0,21.9164,21.9164,21.8502,21.8502,34200.0
2007-11-20 09:30:00,33.23,33.27,33.1,33.2,12400.0,21.9958,22.0223,21.9097,21.9759,12400.0
2007-11-20 09:35:00,33.2,33.24,32.98,33.03,13500.0,21.9759,22.0024,21.8303,21.8634,13500.0
2007-11-20 09:40:00,33.03,33.08,32.96,32.96,5000.0,21.8634,21.8965,21.8171,21.8171,5000.0
2007-11-20 09:45:00,32.96,32.96,32.92,32.92,7000.0,21.8171,21.8171,21.7906,21.7906,7000.0
2007-11-20 09:50:00,32.94,33.15,32.9,33.11,15100.0,21.8038,21.9428,21.7774,21.9164,15100.0
2007-11-20 09:55:00,33.13,33.13,33.07,33.07,8500.0,21.9296,21.9296,21.8899,21.8899,8500.0
2007-11-20 10:00:00,33.07,33.14,33.06,33.07,10600.0,21.8899,21.9362,21.8833,21.8899,10600.0
2007-11-20 10:05:00,33.09,33.1,33.01,33.04,7900.0,21.9031,21.9097,21.8502,21.87,7900.0
2007-11-20 10:10:00,33.05,33.09,32.94,32.94,7400.0,21.8766,21.9031,21.8038,21.8038,7400.0
2007-11-20 10:15:00,32.93,33.05,32.93,33.02,5900.0,21.7972,21.8766,21.7972,21.8568,5900.0
2007-11-20 10:20:00,33.04,33.07,32.91,32.96,12500.0,21.87,21.8899,21.784,21.8171,12500.0
2007-11-20 10:25:00,32.94,33.0,32.93,32.96,4600.0,21.8038,21.8435,21.7972,21.8171,4600.0
2007-11-20 10:30:00,32.98,33.02,32.94,33.01,6800.0,21.8303,21.8568,21.8038,21.8502,6800.0
2007-11-20 10:35:00,33.03,33.04,32.98,32.99,8600.0,21.8634,21.87,21.8303,21.8369,8600.0
2007-11-20 10:40:00,32.99,33.05,32.98,33.01,13900.0,21.8369,21.8766,21.8303,21.8502,13900.0
2007-11-20 10:45:00,33.01,33.14,33.01,33.14,5700.0,21.8502,21.9362,21.8502,21.9362,5700.0
2007-11-20 10:50:00,33.14,33.14,33.04,33.09,7100.0,21.9362,21.9362,21.87,21.9031,7100.0
2007-11-20 10:55:00,33.09,33.1,33.02,33.03,5900.0,21.9031,21.9097,21.8568,21.8634,5900.0
2007-11-20 11:00:00,33.03,33.1,33.0,33.07,7500.0,21.8634,21.9097,21.8435,21.8899,7500.0
2007-11-20 11:05:00,33.11,33.12,33.07,33.09,5200.0,21.9164,21.923,21.8899,21.9031,5200.0
2007-11-20 11:10:00,33.09,33.09,33.02,33.02,3400.0,21.9031,21.9031,21.8568,21.8568,3400.0
2007-11-20 11:15:00,33.01,33.1,33.01,33.09,8000.0,21.8502,21.9097,21.8502,21.9031,8000.0
2007-11-20 11:20:00,33.1,33.1,33.04,33.08,6300.0,21.9097,21.9097,21.87,21.8965,6300.0
2007-11-20 11:25:00,33.09,33.09,33.04,33.05,2600.0,21.9031,21.9031,21.87,21.8766,2600.0
2007-11-20 11:30:00,33.06,33.14,33.06,33.1,3300.0,21.8833,21.9362,21.8833,21.9097,3300.0
2007-11-20 11:35:00,33.14,33.18,33.13,33.14,4000.0,21.9362,21.9627,21.9296,21.9362,4000.0
2007-11-20 11:40:00,33.16,33.2,33.12,33.2,2700.0,21.9495,21.9759,21.923,21.9759,2700.0
2007-11-20 11:45:00,33.2,33.2,33.16,33.18,4300.0,21.9759,21.9759,21.9495,21.9627,4300.0
2007-11-20 11:50:00,33.2,33.24,33.18,33.24,5900.0,21.9759,22.0024,21.9627,22.0024,5900.0
2007-11-20 11:55:00,33.22,33.22,33.09,33.12,4400.0,21.9892,21.9892,21.9031,21.923,4400.0
2007-11-20 12:00:00,33.1,33.1,33.04,33.06,4600.0,21.9097,21.9097,21.87,21.8833,4600.0
2007-11-20 12:05:00,33.03,33.07,33.0,33.02,3300.0,21.8634,21.8899,21.8435,21.8568,3300.0
2007-11-20 12:10:00,33.0,33.0,32.91,32.93,6800.0,21.8435,21.8435,21.784,21.7972,6800.0
2007-11-20 12:15:00,32.91,32.91,32.89,32.9,6500.0,21.784,21.784,21.7707,21.7774,6500.0
2007-11-20 12:20:00,32.89,32.97,32.89,32.97,8100.0,21.7707,21.8237,21.7707,21.8237,8100.0
2007-11-20 12:25:00,32.96,33.0,32.95,33.0,8600.0,21.8171,21.8435,21.8104,21.8435,8600.0
2007-11-20 12:30:00,32.99,33.0,32.86,32.89,15600.0,21.8369,21.8435,21.7509,21.7707,15600.0
2007-11-20 12:35:00,32.87,32.94,32.87,32.93,4300.0,21.7575,21.8038,21.7575,21.7972,4300.0
2007-11-20 12:40:00,32.94,32.95,32.83,32.83,5900.0,21.8038,21.8104,21.731,21.731,5900.0
2007-11-20 12:45:00,32.84,32.85,32.82,32.85,7000.0,21.7376,21.7443,21.7244,21.7443,7000.0
2007-11-20 12:50:00,32.84,32.9,32.84,32.85,5000.0,21.7376,21.7774,21.7376,21.7443,5000.0
2007-11-20 12:55:00,32.87,32.88,32.79,32.82,5300.0,21.7575,21.7641,21.7045,21.7244,5300.0
2007-11-20 13:00:00,32.82,32.82,32.71,32.74,5500.0,21.7244,21.7244,21.6516,21.6714,5500.0
2007-11-20 13:05:00,32.77,32.78,32.68,32.74,8300.0,21.6913,21.6979,21.6317,21.6714,8300.0
2007-11-20 13:10:00,32.73,32.73,32.58,32.62,9900.0,21.6648,21.6648,21.5655,21.592,9900.0
2007-11-20 13:15:00,32.62,32.72,32.61,32.71,8200.0,21.592,21.6582,21.5854,21.6516,8200.0
2007-11-20 13:20:00,32.72,32.81,32.72,32.78,6800.0,21.6582,21.7178,21.6582,21.6979,6800.0
2007-11-20 13:25:00,32.79,32.79,32.68,32.68,9800.0,21.7045,21.7045,21.6317,21.6317,9800.0
2007-11-20 13:30:00,32.68,32.75,32.68,32.71,5400.0,21.6317,21.6781,21.6317,21.6516,5400.0
2007-11-20 13:35:00,32.73,32.8,32.71,32.78,9500.0,21.6648,21.7112,21.6516,21.6979,9500.0
2007-11-20 13:40:00,32.79,32.8,32.78,32.79,2400.0,21.7045,21.7112,21.6979,21.7045,2400.0
2007-11-20 13:45:00,32.8,32.86,32.8,32.84,5200.0,21.7112,21.7509,21.7112,21.7376,5200.0
2007-11-20 13:50:00,32.86,32.86,32.79,32.85,5300.0,21.7509,21.7509,21.7045,21.7443,5300.0
2007-11-20 13:55:00,32.86,32.98,32.86,32.91,5900.0,21.7509,21.8303,21.7509,21.784,5900.0
2007-11-20 14:00:00,32.91,33.0,32.83,32.94,17300.0,21.784,21.8435,21.731,21.8038,17300.0
2007-11-20 14:05:00,32.97,32.97,32.81,32.89,14300.0,21.8237,21.8237,21.7178,21.7707,14300.0
2007-11-20 14:10:00,32.89,32.92,32.81,32.85,12900.0,21.7707,21.7906,21.7178,21.7443,12900.0
2007-11-20 14:15:00,32.89,33.01,32.89,32.95,9900.0,21.7707,21.8502,21.7707,21.8104,9900.0
2007-11-20 14:20:00,32.94,32.98,32.81,32.82,10600.0,21.8038,21.8303,21.7178,21.7244,10600.0
2007-11-20 14:25:00,32.81,32.83,32.66,32.67,13100.0,21.7178,21.731,21.6185,21.6251,13100.0
2007-11-20 14:30:00,32.69,32.78,32.67,32.68,15800.0,21.6383,21.6979,21.6251,21.6317,15800.0
2007-11-20 14:35:00,32.7,32.7,32.63,32.69,8600.0,21.645,21.645,21.5986,21.6383,8600.0
2007-11-20 14:40:00,32.69,32.72,32.68,32.7,4900.0,21.6383,21.6582,21.6317,21.645,4900.0
2007-11-20 14:45:00,32.7,32.81,32.7,32.81,9100.0,21.645,21.7178,21.645,21.7178,9100.0
2007-11-20 14:50:00,32.8,32.81,32.73,32.76,9000.0,21.7112,21.7178,21.6648,21.6847,9000.0
2007-11-20 14:55:00,32.74,32.74,32.66,32.68,7700.0,21.6714,21.6714,21.6185,21.6317,7700.0
2007-11-20 15:00:00,32.68,32.68,32.57,32.65,10000.0,21.6317,21.6317,21.5589,21.6119,10000.0
2007-11-20 15:05:00,32.63,32.65,32.52,32.52,12900.0,21.5986,21.6119,21.5258,21.5258,12900.0
2007-11-20 15:10:00,32.55,32.63,32.53,32.58,12300.0,21.5457,21.5986,21.5324,21.5655,12300.0
2007-11-20 15:15:00,32.59,32.59,32.51,32.53,13300.0,21.5722,21.5722,21.5192,21.5324,13300.0
2007-11-20 15:20:00,32.52,32.61,32.52,32.59,6400.0,21.5258,21.5854,21.5258,21.5722,6400.0
2007-11-20 15:25:00,32.6,32.8,32.6,32.79,11000.0,21.5788,21.7112,21.5788,21.7045,11000.0
2007-11-20 15:30:00,32.79,32.92,32.78,32.89,18300.0,21.7045,21.7906,21.6979,21.7707,18300.0
2007-11-20 15:35:00,32.91,32.96,32.88,32.89,14400.0,21.784,21.8171,21.7641,21.7707,14400.0
2007-11-20 15:40:00,32.89,33.06,32.87,32.97,21400.0,21.7707,21.8833,21.7575,21.8237,21400.0
2007-11-20 15:45:00,32.99,33.03,32.9,32.94,19900.0,21.8369,21.8634,21.7774,21.8038,19900.0
2007-11-20 15:50:00,32.97,32.98,32.81,32.81,16400.0,21.8237,21.8303,21.7178,21.7178,16400.0
2007-11-20 15:55:00,32.81,32.87,32.78,32.83,25600.0,21.7178,21.7575,21.6979,21.731,25600.0
2007-11-21 09:30:00,32.73,32.89,32.73,32.89,5800.0,21.6648,21.7707,21.6648,21.7707,5800.0
2007-11-21 09:35:00,32.93,32.99,32.75,32.75,6200.0,21.7972,21.8369,21.6781,21.6781,6200.0
2007-11-21 09:40:00,32.74,32.78,32.65,32.73,5500.0,21.6714,21.6979,21.6119,21.6648,5500.0
2007-11-21 09:45:00,32.73,32.73,32.48,32.54,16600.0,21.6648,21.6648,21.4993,21.5391,16600.0
2007-11-21 09:50:00,32.54,32.68,32.49,32.58,14400.0,21.5391,21.6317,21.506,21.5655,14400.0
2007-11-21 09:55:00,32.61,32.67,32.55,32.58,7600.0,21.5854,21.6251,21.5457,21.5655,7600.0
2007-11-21 10:00:00,32.56,32.59,32.38,32.43,33700.0,21.5523,21.5722,21.4332,21.4662,33700.0
2007-11-21 10:05:00,32.44,32.51,32.33,32.48,29600.0,21.4729,21.5192,21.4001,21.4993,29600.0
2007-11-21 10:10:00,32.46,32.68,32.46,32.68,14500.0,21.4861,21.6317,21.4861,21.6317,14500.0
2007-11-21 10:15:00,32.69,32.82,32.63,32.64,24400.0,21.6383,21.7244,21.5986,21.6053,24400.0
2007-11-21 10:20:00,32.64,32.68,32.47,32.48,18400.0,21.6053,21.6317,21.4927,21.4993,18400.0
2007-11-21 10:25:00,32.51,32.53,32.47,32.48,16900.0,21.5192,21.5324,21.4927,21.4993,16900.0
2007-11-21 10:30:00,32.48,32.51,32.42,32.45,10900.0,21.4993,21.5192,21.4596,21.4795,10900.0
2007-11-21 10:35:00,32.41,32.5,32.41,32.46,6200.0,21.453,21.5126,21.453,21.4861,6200.0
2007-11-21 10:40:00,32.46,32.49,32.46,32.47,3900.0,21.4861,21.506,21.4861,21.4927,3900.0
2007-11-21 10:45:00,32.46,32.5,32.45,32.5,4100.0,21.4861,21.5126,21.4795,21.5126,4100.0
2007-11-21 10:50:00,32.47,32.48,32.44,32.46,3400.0,21.4927,21.4993,21.4729,21.4861,3400.0
2007-11-21 10:55:00,32.44,32.53,32.44,32.5,7100.0,21.4729,21.5324,21.4729,21.5126,7100.0
2007-11-21 11:00:00,32.49,32.49,32.42,32.44,8600.0,21.506,21.506,21.4596,21.4729,8600.0
2007-11-21 11:05:00,32.43,32.49,32.42,32.49,6900.0,21.4662,21.506,21.4596,21.506,6900.0
2007-11-21 11:10:00,32.49,32.53,32.48,32.51,17800.0,21.506,21.5324,21.4993,21.5192,17800.0
2007-11-21 11:15:00,32.52,32.55,32.46,32.5,5300.0,21.5258,21.5457,21.4861,21.5126,5300.0
2007-11-21 11:20:00,32.47,32.48,32.43,32.46,5200.0,21.4927,21.4993,21.4662,21.4861,5200.0
2007-11-21 11:25:00,32.45,32.49,32.45,32.49,4300.0,21.4795,21.506,21.4795,21.506,4300.0
2007-11-21 11:30:00,32.5,32.54,32.5,32.53,4100.0,21.5126,21.5391,21.5126,21.5324,4100.0
2007-11-21 11:35:00,32.53,32.57,32.47,32.52,8600.0,21.5324,21.5589,21.4927,21.5258,8600.0
2007-11-21 11:40:00,32.53,32.55,32.48,32.53,7000.0,21.5324,21.5457,21.4993,21.5324,7000.0
2007-11-21 11:45:00,32.52,32.53,32.48,32.48,5400.0,21.5258,21.5324,21.4993,21.4993,5400.0
2007-11-21 11:50:00,32.47,32.53,32.47,32.52,4100.0,21.4927,21.5324,21.4927,21.5258,4100.0
2007-11-21 11:55:00,32.52,32.56,32.52,32.53,4600.0,21.5258,21.5523,21.5258,21.5324,4600.0
2007-11-21 12:00:00,32.54,32.61,32.54,32.56,7200.0,21.5391,21.5854,21.5391,21.5523,7200.0
2007-11-21 12:05:00,32.58,32.58,32.45,32.45,8500.0,21.5655,21.5655,21.4795,21.4795,8500.0
2007-11-21 12:10:00,32.44,32.49,32.44,32.49,8500.0,21.4729,21.506,21.4729,21.506,8500.0
2007-11-21 12:15:00,32.49,32.51,32.48,32.48,5900.0,21.506,21.5192,21.4993,21.4993,5900.0
2007-11-21 12:20:00,32.48,32.48,32.41,32.43,8900.0,21.4993,21.4993,21.453,21.4662,8900.0
2007-11-21 12:25:00,32.43,32.45,32.43,32.45,2600.0,21.4662,21.4795,21.4662,21.4795,2600.0
2007-11-21 12:30:00,32.44,32.48,32.44,32.46,3500.0,21.4729,21.4993,21.4729,21.4861,3500.0
2007-11-21 12:35:00,32.45,32.51,32.45,32.49,12300.0,21.4795,21.5192,21.4795,21.506,12300.0
2007-11-21 12:40:00,32.49,32.51,32.48,32.51,13800.0,21.506,21.5192,21.4993,21.5192,13800.0
2007-11-21 12:45:00,32.49,32.54,32.44,32.45,10600.0,21.506,21.5391,21.4729,21.4795,10600.0
2007-11-21 12:50:00,32.45,32.47,32.4,32.44,12400.0,21.4795,21.4927,21.4464,21.4729,12400.0
2007-11-21 12:55:00,32.43,32.49,32.42,32.44,33100.0,21.4662,21.506,21.4596,21.4729,33100.0
2007-11-21 13:00:00,32.42,32.45,32.4,32.41,17100.0,21.4596,21.4795,21.4464,21.453,17100.0
2007-11-21 13:05:00,32.41,32.43,32.37,32.37,5200.0,21.453,21.4662,21.4265,21.4265,5200.0
2007-11-21 13:10:00,32.36,32.39,32.31,32.31,10700.0,21.4199,21.4398,21.3868,21.3868,10700.0
2007-11-21 13:15:00,32.31,32.32,32.25,32.26,8800.0,21.3868,21.3934,21.3471,21.3537,8800.0
2007-11-21 13:20:00,32.26,32.29,32.22,32.25,16400.0,21.3537,21.3736,21.3272,21.3471,16400.0
2007-11-21 13:25:00,32.26,32.27,32.22,32.27,10200.0,21.3537,21.3603,21.3272,21.3603,10200.0
2007-11-21 13:30:00,32.27,32.29,32.26,32.29,4900.0,21.3603,21.3736,21.3537,21.3736,4900.0
2007-11-21 13:35:00,32.28,32.31,32.28,32.29,7100.0,21.367,21.3868,21.367,21.3736,7100.0
2007-11-21 13:40:00,32.29,32.31,32.25,32.3,7200.0,21.3736,21.3868,21.3471,21.3802,7200.0
2007-11-21 13:45:00,32.3,32.33,32.3,32.33,9600.0,21.3802,21.4001,21.3802,21.4001,9600.0
2007-11-21 13:50:00,32.33,32.34,32.29,32.29,7300.0,21.4001,21.4067,21.3736,21.3736,7300.0
2007-11-21 13:55:00,32.27,32.36,32.27,32.34,8400.0,21.3603,21.4199,21.3603,21.4067,8400.0
2007-11-21 14:00:00,32.34,32.36,32.31,32.36,6300.0,21.4067,21.4199,21.3868,21.4199,6300.0
2007-11-21 14:05:00,32.34,32.37,32.34,32.37,8000.0,21.4067,21.4265,21.4067,21.4265,8000.0
2007-11-21 14:10:00,32.37,32.4,32.36,32.38,11800.0,21.4265,21.4464,21.4199,21.4332,11800.0
2007-11-21 14:15:00,32.36,32.4,32.36,32.39,6200.0,21.4199,21.4464,21.4199,21.4398,6200.0
2007-11-21 14:20:00,32.39,32.41,32.37,32.37,8400.0,21.4398,21.453,21.4265,21.4265,8400.0
2007-11-21 14:25:00,32.37,32.41,32.35,32.39,12800.0,21.4265,21.453,21.4133,21.4398,12800.0
2007-11-21 14:30:00,32.39,32.44,32.39,32.42,8500.0,21.4398,21.4729,21.4398,21.4596,8500.0
2007-11-21 14:35:00,32.44,32.44,32.4,32.4,5600.0,21.4729,21.4729,21.4464,21.4464,5600.0
2007-11-21 14:40:00,32.4,32.41,32.39,32.4,6600.0,21.4464,21.453,21.4398,21.4464,6600.0
2007-11-21 14:45:00,32.4,32.42,32.4,32.4,7200.0,21.4464,21.4596,21.4464,21.4464,7200.0
2007-11-21 14:50:00,32.39,32.44,32.38,32.44,7300.0,21.4398,21.4729,21.4332,21.4729,7300.0
2007-11-21 14:55:00,32.43,32.45,32.43,32.45,27000.0,21.4662,21.4795,21.4662,21.4795,27000.0
2007-11-21 15:00:00,32.44,32.47,32.44,32.46,13900.0,21.4729,21.4927,21.4729,21.4861,13900.0
2007-11-21 15:05:00,32.45,32.5,32.44,32.45,12800.0,21.4795,21.5126,21.4729,21.4795,12800.0
2007-11-21 15:10:00,32.44,32.44,32.34,32.35,18600.0,21.4729,21.4729,21.4067,21.4133,18600.0
2007-11-21 15:15:00,32.36,32.36,32.26,32.26,10000.0,21.4199,21.4199,21.3537,21.3537,10000.0
2007-11-21 15:20:00,32.26,32.36,32.26,32.36,6700.0,21.3537,21.4199,21.3537,21.4199,6700.0
2007-11-21 15:25:00,32.35,32.41,32.31,32.31,11700.0,21.4133,21.453,21.3868,21.3868,11700.0
2007-11-21 15:30:00,32.32,32.32,32.27,32.3,11600.0,21.3934,21.3934,21.3603,21.3802,11600.0
2007-11-21 15:35:00,32.3,32.32,32.28,32.32,17100.0,21.3802,21.3934,21.367,21.3934,17100.0
2007-11-21 15:40:00,32.3,32.35,32.27,32.35,19200.0,21.3802,21.4133,21.3603,21.4133,19200.0
2007-11-21 15:45:00,32.34,32.37,32.3,32.37,15200.0,21.4067,21.4265,21.3802,21.4265,15200.0
2007-11-21 15:50:00,32.36,32.37,32.31,32.37,17600.0,21.4199,21.4265,21.3868,21.4265,17600.0
2007-11-21 15:55:00,32.36,32.36,32.2,32.2,36100.0,21.4199,21.4199,21.314,21.314,36100.0
2007-11-23 09:30:00,32.31,32.44,32.24,32.44,10500.0,21.3868,21.4729,21.3405,21.4729,10500.0
2007-11-23 09:35:00,32.44,32.59,32.44,32.46,2500.0,21.4729,21.5722,21.4729,21.4861,2500.0
2007-11-23 09:40:00,32.52,32.56,32.45,32.52,7000.0,21.5258,21.5523,21.4795,21.5258,7000.0
2007-11-23 09:45:00,32.55,32.66,32.46,32.66,17400.0,21.5457,21.6185,21.4861,21.6185,17400.0
2007-11-23 09:50:00,32.66,32.66,32.57,32.65,11600.0,21.6185,21.6185,21.5589,21.6119,11600.0
2007-11-23 09:55:00,32.65,32.69,32.63,32.69,5300.0,21.6119,21.6383,21.5986,21.6383,5300.0
2007-11-23 10:00:00,32.7,32.81,32.69,32.79,11600.0,21.645,21.7178,21.6383,21.7045,11600.0
2007-11-23 10:05:00,32.81,32.83,32.77,32.82,12300.0,21.7178,21.731,21.6913,21.7244,12300.0
2007-11-23 10:10:00,32.82,32.83,32.8,32.83,5600.0,21.7244,21.731,21.7112,21.731,5600.0
2007-11-23 10:15:00,32.83,32.91,32.83,32.9,4700.0,21.731,21.784,21.731,21.7774,4700.0
2007-11-23 10:20:00,32.89,32.89,32.75,32.75,5900.0,21.7707,21.7707,21.6781,21.6781,5900.0
2007-11-23 10:25:00,32.75,32.75,32.68,32.69,2400.0,21.6781,21.6781,21.6317,21.6383,2400.0
2007-11-23 10:30:00,32.69,32.69,32.63,32.63,4000.0,21.6383,21.6383,21.5986,21.5986,4000.0
2007-11-23 10:35:00,32.6,32.71,32.6,32.63,6300.0,21.5788,21.6516,21.5788,21.5986,6300.0
2007-11-23 10:40:00,32.6,32.63,32.6,32.61,3200.0,21.5788,21.5986,21.5788,21.5854,3200.0
2007-11-23 10:45:00,32.6,32.62,32.6,32.62,2900.0,21.5788,21.592,21.5788,21.592,2900.0
2007-11-23 10:50:00,32.61,32.61,32.6,32.61,1600.0,21.5854,21.5854,21.5788,21.5854,1600.0
2007-11-23 10:55:00,32.63,32.7,32.63,32.69,3200.0,21.5986,21.645,21.5986,21.6383,3200.0
2007-11-23 11:00:00,32.7,32.75,32.7,32.7,4200.0,21.645,21.6781,21.645,21.645,4200.0
2007-11-23 11:05:00,32.71,32.71,32.59,32.6,6900.0,21.6516,21.6516,21.5722,21.5788,6900.0
2007-11-23 11:10:00,32.62,32.62,32.6,32.6,1600.0,21.592,21.592,21.5788,21.5788,1600.0
2007-11-23 11:15:00,32.61,32.63,32.6,32.62,2200.0,21.5854,21.5986,21.5788,21.592,2200.0
2007-11-23 11:20:00,32.63,32.63,32.59,32.62,5300.0,21.5986,21.5986,21.5722,21.592,5300.0
2007-11-23 11:25:00,32.62,32.64,32.59,32.62,5200.0,21.592,21.6053,21.5722,21.592,5200.0
2007-11-23 11:30:00,32.63,32.7,32.62,32.7,8400.0,21.5986,21.645,21.592,21.645,8400.0
2007-11-23 11:35:00,32.7,32.79,32.69,32.78,3600.0,21.645,21.7045,21.6383,21.6979,3600.0
2007-11-23 11:40:00,32.8,32.81,32.78,32.8,3900.0,21.7112,21.7178,21.6979,21.7112,3900.0
2007-11-23 11:45:00,32.79,32.8,32.78,32.79,4300.0,21.7045,21.7112,21.6979,21.7045,4300.0
2007-11-23 11:50:00,32.8,32.85,32.8,32.83,3000.0,21.7112,21.7443,21.7112,21.731,3000.0
2007-11-23 11:55:00,32.83,32.83,32.8,32.83,3100.0,21.731,21.731,21.7112,21.731,3100.0
2007-11-23 12:00:00,32.82,32.82,32.79,32.8,1800.0,21.7244,21.7244,21.7045,21.7112,1800.0
2007-11-23 12:05:00,32.79,32.79,32.73,32.78,4600.0,21.7045,21.7045,21.6648,21.6979,4600.0
2007-11-23 12:10:00,32.78,32.83,32.78,32.83,2800.0,21.6979,21.731,21.6979,21.731,2800.0
2007-11-23 12:15:00,32.83,32.83,32.81,32.82,3500.0,21.731,21.731,21.7178,21.7244,3500.0
2007-11-23 12:20:00,32.82,32.82,32.76,32.76,6200.0,21.7244,21.7244,21.6847,21.6847,6200.0
2007-11-23 12:25:00,32.76,32.78,32.74,32.75,3700.0,21.6847,21.6979,21.6714,21.6781,3700.0
2007-11-23 12:30:00,32.75,32.79,32.75,32.79,4200.0,21.6781,21.7045,21.6781,21.7045,4200.0
2007-11-23 12:35:00,32.78,32.78,32.7,32.7,6300.0,21.6979,21.6979,21.645,21.645,6300.0
2007-11-23 12:40:00,32.7,32.71,32.68,32.68,7600.0,21.645,21.6516,21.6317,21.6317,7600.0
2007-11-23 12:45:00,32.69,32.7,32.66,32.66,3400.0,21.6383,21.645,21.6185,21.6185,3400.0
2007-11-23 12:50:00,32.67,32.68,32.57,32.57,11400.0,21.6251,21.6317,21.5589,21.5589,11400.0
2007-11-23 12:55:00,32.57,32.6,32.47,32.48,16600.0,21.5589,21.5788,21.4927,21.4993,16600.0
2007-11-26 09:30:00,32.43,32.48,32.26,32.47,9100.0,21.4662,21.4993,21.3537,21.4927,9100.0
2007-11-26 09:35:00,32.47,32.51,32.31,32.5,9100.0,21.4927,21.5192,21.3868,21.5126,9100.0
2007-11-26 09:40:00,32.51,32.62,32.39,32.62,88700.0,21.5192,21.592,21.4398,21.592,88700.0
2007-11-26 09:45:00,32.59,32.73,32.59,32.64,7500.0,21.5722,21.6648,21.5722,21.6053,7500.0
2007-11-26 09:50:00,32.64,32.67,32.6,32.66,6900.0,21.6053,21.6251,21.5788,21.6185,6900.0
2007-11-26 09:55:00,32.64,32.81,32.64,32.79,7200.0,21.6053,21.7178,21.6053,21.7045,7200.0
2007-11-26 10:00:00,32.79,32.84,32.73,32.84,7000.0,21.7045,21.7376,21.6648,21.7376,7000.0
2007-11-26 10:05:00,32.81,32.83,32.76,32.76,5000.0,21.7178,21.731,21.6847,21.6847,5000.0
2007-11-26 10:10:00,32.76,32.76,32.7,32.72,5700.0,21.6847,21.6847,21.645,21.6582,5700.0
2007-11-26 10:15:00,32.7,32.71,32.6,32.61,6200.0,21.645,21.6516,21.5788,21.5854,6200.0
2007-11-26 10:20:00,32.61,32.63,32.54,32.55,4000.0,21.5854,21.5986,21.5391,21.5457,4000.0
2007-11-26 10:25:00,32.57,32.57,32.48,32.54,9200.0,21.5589,21.5589,21.4993,21.5391,9200.0
2007-11-26 10:30:00,32.54,32.54,32.46,32.53,2700.0,21.5391,21.5391,21.4861,21.5324,2700.0
2007-11-26 10:35:00,32.51,32.53,32.48,32.49,4000.0,21.5192,21.5324,21.4993,21.506,4000.0
2007-11-26 10:40:00,32.49,32.53,32.41,32.42,12800.0,21.506,21.5324,21.453,21.4596,12800.0
2007-11-26 10:45:00,32.42,32.46,32.41,32.45,3300.0,21.4596,21.4861,21.453,21.4795,3300.0
2007-11-26 10:50:00,32.45,32.45,32.38,32.38,6400.0,21.4795,21.4795,21.4332,21.4332,6400.0
2007-11-26 10:55:00,32.38,32.38,32.28,32.34,5500.0,21.4332,21.4332,21.367,21.4067,5500.0
2007-11-26 11:00:00,32.34,32.55,32.34,32.53,7200.0,21.4067,21.5457,21.4067,21.5324,7200.0
2007-11-26 11:05:00,32.53,32.57,32.52,32.53,6700.0,21.5324,21.5589,21.5258,21.5324,6700.0
2007-11-26 11:10:00,32.52,32.52,32.45,32.45,6200.0,21.5258,21.5258,21.4795,21.4795,6200.0
2007-11-26 11:15:00,32.43,32.47,32.43,32.47,4200.0,21.4662,21.4927,21.4662,21.4927,4200.0
2007-11-26 11:20:00,32.45,32.48,32.43,32.43,3300.0,21.4795,21.4993,21.4662,21.4662,3300.0
2007-11-26 11:25:00,32.46,32.47,32.37,32.37,7800.0,21.4861,21.4927,21.4265,21.4265,7800.0
2007-11-26 11:30:00,32.36,32.41,32.36,32.38,6000.0,21.4199,21.453,21.4199,21.4332,6000.0
2007-11-26 11:35:00,32.39,32.42,32.39,32.39,6200.0,21.4398,21.4596,21.4398,21.4398,6200.0
2007-11-26 11:40:00,32.4,32.4,32.33,32.36,6100.0,21.4464,21.4464,21.4001,21.4199,6100.0
2007-11-26 11:45:00,32.4,32.5,32.4,32.5,6300.0,21.4464,21.5126,21.4464,21.5126,6300.0
2007-11-26 11:50:00,32.49,32.53,32.46,32.52,7400.0,21.506,21.5324,21.4861,21.5258,7400.0
2007-11-26 11:55:00,32.52,32.53,32.49,32.49,5300.0,21.5258,21.5324,21.506,21.506,5300.0
2007-11-26 12:00:00,32.49,32.59,32.49,32.59,4800.0,21.506,21.5722,21.506,21.5722,4800.0
2007-11-26 12:05:00,32.58,32.61,32.54,32.61,5200.0,21.5655,21.5854,21.5391,21.5854,5200.0
2007-11-26 12:10:00,32.61,32.66,32.57,32.57,7800.0,21.5854,21.6185,21.5589,21.5589,7800.0
2007-11-26 12:15:00,32.57,32.57,32.48,32.48,8100.0,21.5589,21.5589,21.4993,21.4993,8100.0
2007-11-26 12:20:00,32.48,32.5,32.46,32.5,5500.0,21.4993,21.5126,21.4861,21.5126,5500.0
2007-11-26 12:25:00,32.47,32.65,32.47,32.65,5600.0,21.4927,21.6119,21.4927,21.6119,5600.0
2007-11-26 12:30:00,32.63,32.64,32.58,32.58,4700.0,21.5986,21.6053,21.5655,21.5655,4700.0
2007-11-26 12:35:00,32.56,32.58,32.48,32.49,5100.0,21.5523,21.5655,21.4993,21.506,5100.0
2007-11-26 12:40:00,32.48,32.59,32.48,32.59,8000.0,21.4993,21.5722,21.4993,21.5722,8000.0
2007-11-26 12:45:00,32.59,32.59,32.55,32.56,4400.0,21.5722,21.5722,21.5457,21.5523,4400.0
2007-11-26 12:50:00,32.56,32.56,32.49,32.49,5300.0,21.5523,21.5523,21.506,21.506,5300.0
2007-11-26 12:55:00,32.49,32.54,32.47,32.53,7000.0,21.506,21.5391,21.4927,21.5324,7000.0
2007-11-26 13:00:00,32.53,32.56,32.51,32.54,5500.0,21.5324,21.5523,21.5192,21.5391,5500.0
2007-11-26 13:05:00,32.54,32.55,32.46,32.46,5900.0,21.5391,21.5457,21.4861,21.4861,5900.0
2007-11-26 13:10:00,32.43,32.44,32.39,32.4,4000.0,21.4662,21.4729,21.4398,21.4464,4000.0
2007-11-26 13:15:00,32.41,32.44,32.38,32.4,3900.0,21.453,21.4729,21.4332,21.4464,3900.0
2007-11-26 13:20:00,32.4,32.45,32.4,32.41,3200.0,21.4464,21.4795,21.4464,21.453,3200.0
2007-11-26 13:25:00,32.42,32.45,32.4,32.41,4600.0,21.4596,21.4795,21.4464,21.453,4600.0
2007-11-26 13:30:00,32.4,32.46,32.4,32.43,13800.0,21.4464,21.4861,21.4464,21.4662,13800.0
2007-11-26 13:35:00,32.45,32.5,32.45,32.5,3900.0,21.4795,21.5126,21.4795,21.5126,3900.0
2007-11-26 13:40:00,32.49,32.51,32.48,32.48,2400.0,21.506,21.5192,21.4993,21.4993,2400.0
2007-11-26 13:45:00,32.48,32.49,32.32,32.36,8700.0,21.4993,21.506,21.3934,21.4199,8700.0
2007-11-26 13:50:00,32.36,32.36,32.28,32.29,6800.0,21.4199,21.4199,21.367,21.3736,6800.0
2007-11-26 13:55:00,32.27,32.32,32.25,32.29,3700.0,21.3603,21.3934,21.3471,21.3736,3700.0
2007-11-26 14:00:00,32.31,32.33,32.29,32.31,3200.0,21.3868,21.4001,21.3736,21.3868,3200.0
2007-11-26 14:05:00,32.3,32.33,32.25,32.33,8300.0,21.3802,21.4001,21.3471,21.4001,8300.0
2007-11-26 14:10:00,32.32,32.32,32.27,32.32,8200.0,21.3934,21.3934,21.3603,21.3934,8200.0
2007-11-26 14:15:00,32.3,32.35,32.27,32.29,6900.0,21.3802,21.4133,21.3603,21.3736,6900.0
2007-11-26 14:20:00,32.32,32.33,32.3,32.3,2100.0,21.3934,21.4001,21.3802,21.3802,2100.0
2007-11-26 14:25:00,32.3,32.35,32.3,32.3,3100.0,21.3802,21.4133,21.3802,21.3802,3100.0
2007-11-26 14:30:00,32.31,32.34,32.29,32.33,8900.0,21.3868,21.4067,21.3736,21.4001,8900.0
2007-11-26 14:35:00,32.33,32.37,32.29,32.29,8800.0,21.4001,21.4265,21.3736,21.3736,8800.0
2007-11-26 14:40:00,32.28,32.3,32.21,32.26,6200.0,21.367,21.3802,21.3206,21.3537,6200.0
2007-11-26 14:45:00,32.24,32.29,32.22,32.29,4500.0,21.3405,21.3736,21.3272,21.3736,4500.0
2007-11-26 14:50:00,32.26,32.3,32.24,32.26,5200.0,21.3537,21.3802,21.3405,21.3537,5200.0
2007-11-26 14:55:00,32.26,32.31,32.26,32.29,3700.0,21.3537,21.3868,21.3537,21.3736,3700.0
2007-11-26 15:00:00,32.27,32.27,32.22,32.25,9300.0,21.3603,21.3603,21.3272,21.3471,9300.0
2007-11-26 15:05:00,32.25,32.25,32.19,32.19,4500.0,21.3471,21.3471,21.3074,21.3074,4500.0
2007-11-26 15:10:00,32.18,32.19,32.15,32.19,10600.0,21.3008,21.3074,21.2809,21.3074,10600.0
2007-11-26 15:15:00,32.2,32.21,32.16,32.2,3800.0,21.314,21.3206,21.2875,21.314,3800.0
2007-11-26 15:20:00,32.17,32.18,32.09,32.13,5200.0,21.2941,21.3008,21.2412,21.2677,5200.0
2007-11-26 15:25:00,32.12,32.14,32.07,32.07,6300.0,21.2611,21.2743,21.228,21.228,6300.0
2007-11-26 15:30:00,32.07,32.16,32.07,32.16,8900.0,21.228,21.2875,21.228,21.2875,8900.0
2007-11-26 15:35:00,32.15,32.15,32.05,32.1,11200.0,21.2809,21.2809,21.2147,21.2478,11200.0
2007-11-26 15:40:00,32.13,32.15,32.01,32.11,21300.0,21.2677,21.2809,21.1882,21.2544,21300.0
2007-11-26 15:45:00,32.09,32.11,32.04,32.04,12200.0,21.2412,21.2544,21.2081,21.2081,12200.0
2007-11-26 15:50:00,32.03,32.04,31.93,31.97,23500.0,21.2015,21.2081,21.1353,21.1618,23500.0
2007-11-26 15:55:00,31.97,32.0,31.92,31.94,25800.0,21.1618,21.1816,21.1287,21.1419,25800.0
2007-11-27 09:30:00,32.11,32.11,31.91,31.96,3100.0,21.2544,21.2544,21.122,21.1551,3100.0
2007-11-27 09:35:00,32.0,32.11,31.93,31.96,14500.0,21.1816,21.2544,21.1353,21.1551,14500.0
2007-11-27 09:40:00,31.92,32.08,31.91,31.99,12900.0,21.1287,21.2346,21.122,21.175,12900.0
2007-11-27 09:45:00,31.99,32.13,31.98,32.02,37400.0,21.175,21.2677,21.1684,21.1949,37400.0
2007-11-27 09:50:00,32.01,32.03,31.82,31.88,17200.0,21.1882,21.2015,21.0625,21.1022,17200.0
2007-11-27 09:55:00,31.9,31.99,31.82,31.95,10400.0,21.1154,21.175,21.0625,21.1485,10400.0
2007-11-27 10:00:00,31.93,32.03,31.87,31.92,15900.0,21.1353,21.2015,21.0956,21.1287,15900.0
2007-11-27 10:05:00,31.92,31.93,31.59,31.6,20300.0,21.1287,21.1353,20.9102,20.9169,20300.0
2007-11-27 10:10:00,31.61,31.61,31.51,31.52,19500.0,20.9235,20.9235,20.8573,20.8639,19500.0
2007-11-27 10:15:00,31.52,31.57,31.52,31.54,14400.0,20.8639,20.897,20.8639,20.8771,14400.0
2007-11-27 10:20:00,31.55,31.59,31.53,31.58,8800.0,20.8838,20.9102,20.8705,20.9036,8800.0
2007-11-27 10:25:00,31.57,31.59,31.52,31.57,10400.0,20.897,20.9102,20.8639,20.897,10400.0
2007-11-27 10:30:00,31.57,31.72,31.56,31.72,9400.0,20.897,20.9963,20.8904,20.9963,9400.0
2007-11-27 10:35:00,31.72,31.72,31.66,31.71,7400.0,20.9963,20.9963,20.9566,20.9897,7400.0
2007-11-27 10:40:00,31.71,31.74,31.7,31.74,11100.0,20.9897,21.0095,20.983,21.0095,11100.0
2007-11-27 10:45:00,31.73,31.81,31.73,31.81,8600.0,21.0029,21.0559,21.0029,21.0559,8600.0
2007-11-27 10:50:00,31.81,31.86,31.8,31.83,36600.0,21.0559,21.089,21.0492,21.0691,36600.0
2007-11-27 10:55:00,31.85,31.92,31.83,31.92,7400.0,21.0823,21.1287,21.0691,21.1287,7400.0
2007-11-27 11:00:00,31.9,31.92,31.88,31.9,8100.0,21.1154,21.1287,21.1022,21.1154,8100.0
2007-11-27 11:05:00,31.9,31.96,31.9,31.94,12000.0,21.1154,21.1551,21.1154,21.1419,12000.0
2007-11-27 11:10:00,31.94,31.94,31.89,31.89,9800.0,21.1419,21.1419,21.1088,21.1088,9800.0
2007-11-27 11:15:00,31.89,31.93,31.89,31.9,5900.0,21.1088,21.1353,21.1088,21.1154,5900.0
2007-11-27 11:20:00,31.89,31.89,31.83,31.85,7900.0,21.1088,21.1088,21.0691,21.0823,7900.0
2007-11-27 11:25:00,31.85,31.95,31.84,31.92,6100.0,21.0823,21.1485,21.0757,21.1287,6100.0
2007-11-27 11:30:00,31.93,31.99,31.92,31.98,5500.0,21.1353,21.175,21.1287,21.1684,5500.0
2007-11-27 11:35:00,31.97,31.98,31.9,31.91,12100.0,21.1618,21.1684,21.1154,21.122,12100.0
2007-11-27 11:40:00,31.92,31.97,31.92,31.93,5300.0,21.1287,21.1618,21.1287,21.1353,5300.0
2007-11-27 11:45:00,31.94,31.95,31.93,31.93,13300.0,21.1419,21.1485,21.1353,21.1353,13300.0
2007-11-27 11:50:00,31.94,31.94,31.91,31.91,10000.0,21.1419,21.1419,21.122,21.122,10000.0
2007-11-27 11:55:00,31.93,31.97,31.93,31.93,7700.0,21.1353,21.1618,21.1353,21.1353,7700.0
2007-11-27 12:00:00,31.94,32.0,31.94,31.99,8100.0,21.1419,21.1816,21.1419,21.175,8100.0
2007-11-27 12:05:00,31.99,31.99,31.91,31.94,17900.0,21.175,21.175,21.122,21.1419,17900.0
2007-11-27 12:10:00,31.95,31.96,31.89,31.93,5400.0,21.1485,21.1551,21.1088,21.1353,5400.0
2007-11-27 12:15:00,31.91,31.94,31.91,31.92,4000.0,21.122,21.1419,21.122,21.1287,4000.0
2007-11-27 12:20:00,31.94,31.97,31.92,31.93,15000.0,21.1419,21.1618,21.1287,21.1353,15000.0
2007-11-27 12:25:00,31.92,31.94,31.92,31.93,8400.0,21.1287,21.1419,21.1287,21.1353,8400.0
2007-11-27 12:30:00,31.93,31.95,31.92,31.93,11600.0,21.1353,21.1485,21.1287,21.1353,11600.0
2007-11-27 12:35:00,31.92,31.97,31.92,31.97,10800.0,21.1287,21.1618,21.1287,21.1618,10800.0
2007-11-27 12:40:00,31.96,31.97,31.92,31.96,5700.0,21.1551,21.1618,21.1287,21.1551,5700.0
2007-11-27 12:45:00,31.97,32.04,31.95,31.98,7700.0,21.1618,21.2081,21.1485,21.1684,7700.0
2007-11-27 12:50:00,31.98,32.02,31.96,32.02,14400.0,21.1684,21.1949,21.1551,21.1949,14400.0
2007-11-27 12:55:00,32.02,32.03,31.95,31.96,6900.0,21.1949,21.2015,21.1485,21.1551,6900.0
2007-11-27 13:00:00,31.97,31.99,31.97,31.98,4300.0,21.1618,21.175,21.1618,21.1684,4300.0
2007-11-27 13:05:00,31.97,31.97,31.96,31.97,3700.0,21.1618,21.1618,21.1551,21.1618,3700.0
2007-11-27 13:10:00,31.96,31.97,31.88,31.89,16100.0,21.1551,21.1618,21.1022,21.1088,16100.0
2007-11-27 13:15:00,31.9,31.92,31.87,31.89,5000.0,21.1154,21.1287,21.0956,21.1088,5000.0
2007-11-27 13:20:00,31.9,31.93,31.88,31.89,21400.0,21.1154,21.1353,21.1022,21.1088,21400.0
2007-11-27 13:25:00,31.9,31.97,31.9,31.94,7400.0,21.1154,21.1618,21.1154,21.1419,7400.0
2007-11-27 13:30:00,31.93,31.93,31.84,31.93,8400.0,21.1353,21.1353,21.0757,21.1353,8400.0
2007-11-27 13:35:00,31.93,31.96,31.91,31.96,7600.0,21.1353,21.1551,21.122,21.1551,7600.0
2007-11-27 13:40:00,31.97,31.98,31.94,31.94,5500.0,21.1618,21.1684,21.1419,21.1419,5500.0
2007-11-27 13:45:00,31.95,31.98,31.94,31.95,2700.0,21.1485,21.1684,21.1419,21.1485,2700.0
2007-11-27 13:50:00,31.96,31.96,31.8,31.81,12600.0,21.1551,21.1551,21.0492,21.0559,12600.0
2007-11-27 13:55:00,31.82,31.83,31.78,31.78,10300.0,21.0625,21.0691,21.036,21.036,10300.0
2007-11-27 14:00:00,31.78,31.79,31.73,31.74,19600.0,21.036,21.0426,21.0029,21.0095,19600.0
2007-11-27 14:05:00,31.73,31.74,31.67,31.67,22100.0,21.0029,21.0095,20.9632,20.9632,22100.0
2007-11-27 14:10:00,31.68,31.68,31.6,31.63,19500.0,20.9698,20.9698,20.9169,20.9367,19500.0
2007-11-27 14:15:00,31.64,31.76,31.64,31.76,23300.0,20.9433,21.0228,20.9433,21.0228,23300.0
2007-11-27 14:20:00,31.75,31.75,31.65,31.7,11100.0,21.0161,21.0161,20.9499,20.983,11100.0
2007-11-27 14:25:00,31.71,31.75,31.67,31.67,13500.0,20.9897,21.0161,20.9632,20.9632,13500.0
2007-11-27 14:30:00,31.66,31.71,31.65,31.7,12900.0,20.9566,20.9897,20.9499,20.983,12900.0
2007-11-27 14:35:00,31.69,31.7,31.61,31.64,14800.0,20.9764,20.983,20.9235,20.9433,14800.0
2007-11-27 14:40:00,31.67,31.71,31.56,31.61,17100.0,20.9632,20.9897,20.8904,20.9235,17100.0
2007-11-27 14:45:00,31.61,31.73,31.59,31.7,13000.0,20.9235,21.0029,20.9102,20.983,13000.0
2007-11-27 14:50:00,31.72,31.78,31.67,31.67,8900.0,20.9963,21.036,20.9632,20.9632,8900.0
2007-11-27 14:55:00,31.67,31.7,31.63,31.7,13300.0,20.9632,20.983,20.9367,20.983,13300.0
2007-11-27 15:00:00,31.69,31.73,31.57,31.59,14600.0,20.9764,21.0029,20.897,20.9102,14600.0
2007-11-27 15:05:00,31.56,31.62,31.52,31.54,14000.0,20.8904,20.9301,20.8639,20.8771,14000.0
2007-11-27 15:10:00,31.54,31.68,31.54,31.66,14500.0,20.8771,20.9698,20.8771,20.9566,14500.0
2007-11-27 15:15:00,31.66,31.68,31.64,31.66,13100.0,20.9566,20.9698,20.9433,20.9566,13100.0
2007-11-27 15:20:00,31.66,31.7,31.61,31.63,18300.0,20.9566,20.983,20.9235,20.9367,18300.0
2007-11-27 15:25:00,31.65,31.65,31.56,31.62,20500.0,20.9499,20.9499,20.8904,20.9301,20500.0
2007-11-27 15:30:00,31.65,31.76,31.64,31.75,17800.0,20.9499,21.0228,20.9433,21.0161,17800.0
2007-11-27 15:35:00,31.76,31.84,31.69,31.74,30600.0,21.0228,21.0757,20.9764,21.0095,30600.0
2007-11-27 15:40:00,31.75,31.8,31.7,31.8,18200.0,21.0161,21.0492,20.983,21.0492,18200.0
2007-11-27 15:45:00,31.8,31.83,31.77,31.82,19000.0,21.0492,21.0691,21.0294,21.0625,19000.0
2007-11-27 15:50:00,31.82,31.92,31.8,31.9,18800.0,21.0625,21.1287,21.0492,21.1154,18800.0
2007-11-27 15:55:00,31.91,31.95,31.87,31.91,21400.0,21.122,21.1485,21.0956,21.122,21400.0
2007-11-28 09:30:00,31.92,32.24,31.82,31.99,35500.0,21.1287,21.3405,21.0625,21.175,35500.0
2007-11-28 09:35:00,31.95,32.02,31.91,31.91,12800.0,21.1485,21.1949,21.122,21.122,12800.0
2007-11-28 09:40:00,31.87,32.15,31.87,32.11,19600.0,21.0956,21.2809,21.0956,21.2544,19600.0
2007-11-28 09:45:00,32.11,32.24,32.1,32.14,13500.0,21.2544,21.3405,21.2478,21.2743,13500.0
2007-11-28 09:50:00,32.17,32.18,32.1,32.12,13500.0,21.2941,21.3008,21.2478,21.2611,13500.0
2007-11-28 09:55:00,32.12,32.27,32.11,32.27,6700.0,21.2611,21.3603,21.2544,21.3603,6700.0
2007-11-28 10:00:00,32.24,32.24,32.16,32.17,5000.0,21.3405,21.3405,21.2875,21.2941,5000.0
2007-11-28 10:05:00,32.17,32.2,32.1,32.1,17100.0,21.2941,21.314,21.2478,21.2478,17100.0
2007-11-28 10:10:00,32.1,32.13,32.03,32.13,16100.0,21.2478,21.2677,21.2015,21.2677,16100.0
2007-11-28 10:15:00,32.1,32.14,32.08,32.12,12700.0,21.2478,21.2743,21.2346,21.2611,12700.0
2007-11-28 10:20:00,32.11,32.18,32.11,32.13,8000.0,21.2544,21.3008,21.2544,21.2677,8000.0
2007-11-28 10:25:00,32.11,32.15,32.1,32.12,9300.0,21.2544,21.2809,21.2478,21.2611,9300.0
2007-11-28 10:30:00,32.12,32.14,32.09,32.12,14200.0,21.2611,21.2743,21.2412,21.2611,14200.0
2007-11-28 10:35:00,32.12,32.2,32.12,32.18,8500.0,21.2611,21.314,21.2611,21.3008,8500.0
2007-11-28 10:40:00,32.18,32.25,32.17,32.21,9700.0,21.3008,21.3471,21.2941,21.3206,9700.0
2007-11-28 10:45:00,32.19,32.21,32.16,32.17,7400.0,21.3074,21.3206,21.2875,21.2941,7400.0
2007-11-28 10:50:00,32.16,32.24,32.15,32.23,3200.0,21.2875,21.3405,21.2809,21.3339,3200.0
2007-11-28 10:55:00,32.24,32.25,32.19,32.24,4100.0,21.3405,21.3471,21.3074,21.3405,4100.0
2007-11-28 11:00:00,32.23,32.25,32.21,32.25,3700.0,21.3339,21.3471,21.3206,21.3471,3700.0
2007-11-28 11:05:00,32.25,32.29,32.23,32.26,7700.0,21.3471,21.3736,21.3339,21.3537,7700.0
2007-11-28 11:10:00,32.23,32.25,32.21,32.21,8900.0,21.3339,21.3471,21.3206,21.3206,8900.0
2007-11-28 11:15:00,32.2,32.23,32.15,32.17,9400.0,21.314,21.3339,21.2809,21.2941,9400.0
2007-11-28 11:20:00,32.17,32.21,32.17,32.2,2400.0,21.2941,21.3206,21.2941,21.314,2400.0
2007-11-28 11:25:00,32.19,32.28,32.18,32.23,10000.0,21.3074,21.367,21.3008,21.3339,10000.0
2007-11-28 11:30:00,32.22,32.29,32.21,32.27,5700.0,21.3272,21.3736,21.3206,21.3603,5700.0
2007-11-28 11:35:00,32.26,32.36,32.26,32.35,10100.0,21.3537,21.4199,21.3537,21.4133,10100.0
2007-11-28 11:40:00,32.34,32.39,32.34,32.36,8200.0,21.4067,21.4398,21.4067,21.4199,8200.0
2007-11-28 11:45:00,32.36,32.39,32.36,32.38,4200.0,21.4199,21.4398,21.4199,21.4332,4200.0
2007-11-28 11:50:00,32.38,32.52,32.38,32.52,9300.0,21.4332,21.5258,21.4332,21.5258,9300.0
2007-11-28 11:55:00,32.52,32.54,32.5,32.54,8300.0,21.5258,21.5391,21.5126,21.5391,8300.0
2007-11-28 12:00:00,32.55,32.57,32.52,32.55,7600.0,21.5457,21.5589,21.5258,21.5457,7600.0
2007-11-28 12:05:00,32.55,32.59,32.48,32.49,8300.0,21.5457,21.5722,21.4993,21.506,8300.0
2007-11-28 12:10:00,32.5,32.51,32.45,32.47,3300.0,21.5126,21.5192,21.4795,21.4927,3300.0
2007-11-28 12:15:00,32.47,32.54,32.47,32.54,4800.0,21.4927,21.5391,21.4927,21.5391,4800.0
2007-11-28 12:20:00,32.54,32.58,32.5,32.56,10600.0,21.5391,21.5655,21.5126,21.5523,10600.0
2007-11-28 12:25:00,32.56,32.59,32.52,32.52,8200.0,21.5523,21.5722,21.5258,21.5258,8200.0
2007-11-28 12:30:00,32.52,32.57,32.5,32.55,6200.0,21.5258,21.5589,21.5126,21.5457,6200.0
2007-11-28 12:35:00,32.55,32.56,32.54,32.56,3600.0,21.5457,21.5523,21.5391,21.5523,3600.0
2007-11-28 12:40:00,32.56,32.59,32.52,32.57,9900.0,21.5523,21.5722,21.5258,21.5589,9900.0
2007-11-28 12:45:00,32.57,32.59,32.51,32.59,3500.0,21.5589,21.5722,21.5192,21.5722,3500.0
2007-11-28 12:50:00,32.57,32.57,32.5,32.51,4900.0,21.5589,21.5589,21.5126,21.5192,4900.0
2007-11-28 12:55:00,32.51,32.55,32.51,32.54,3300.0,21.5192,21.5457,21.5192,21.5391,3300.0
2007-11-28 13:00:00,32.54,32.55,32.48,32.51,4200.0,21.5391,21.5457,21.4993,21.5192,4200.0
2007-11-28 13:05:00,32.51,32.53,32.5,32.51,3700.0,21.5192,21.5324,21.5126,21.5192,3700.0
2007-11-28 13:10:00,32.51,32.62,32.51,32.61,23100.0,21.5192,21.592,21.5192,21.5854,23100.0
2007-11-28 13:15:00,32.61,32.7,32.61,32.67,11000.0,21.5854,21.645,21.5854,21.6251,11000.0
2007-11-28 13:20:00,32.64,32.69,32.62,32.66,10500.0,21.6053,21.6383,21.592,21.6185,10500.0
2007-11-28 13:25:00,32.66,32.66,32.63,32.64,2500.0,21.6185,21.6185,21.5986,21.6053,2500.0
2007-11-28 13:30:00,32.64,32.67,32.6,32.6,9000.0,21.6053,21.6251,21.5788,21.5788,9000.0
2007-11-28 13:35:00,32.6,32.68,32.6,32.66,10700.0,21.5788,21.6317,21.5788,21.6185,10700.0
2007-11-28 13:40:00,32.66,32.7,32.66,32.7,6600.0,21.6185,21.645,21.6185,21.645,6600.0
2007-11-28 13:45:00,32.7,32.7,32.68,32.69,6700.0,21.645,21.645,21.6317,21.6383,6700.0
2007-11-28 13:50:00,32.7,32.75,32.7,32.73,9800.0,21.645,21.6781,21.645,21.6648,9800.0
2007-11-28 13:55:00,32.73,32.76,32.72,32.73,15600.0,21.6648,21.6847,21.6582,21.6648,15600.0
2007-11-28 14:00:00,32.73,32.82,32.72,32.81,9900.0,21.6648,21.7244,21.6582,21.7178,9900.0
2007-11-28 14:05:00,32.81,32.82,32.74,32.79,12000.0,21.7178,21.7244,21.6714,21.7045,12000.0
2007-11-28 14:10:00,32.81,32.82,32.79,32.81,4100.0,21.7178,21.7244,21.7045,21.7178,4100.0
2007-11-28 14:15:00,32.81,32.82,32.76,32.76,6300.0,21.7178,21.7244,21.6847,21.6847,6300.0
2007-11-28 14:20:00,32.77,32.77,32.73,32.73,5400.0,21.6913,21.6913,21.6648,21.6648,5400.0
2007-11-28 14:25:00,32.73,32.77,32.73,32.77,5200.0,21.6648,21.6913,21.6648,21.6913,5200.0
2007-11-28 14:30:00,32.77,32.77,32.68,32.7,7800.0,21.6913,21.6913,21.6317,21.645,7800.0
2007-11-28 14:35:00,32.7,32.73,32.69,32.7,7000.0,21.645,21.6648,21.6383,21.645,7000.0
2007-11-28 14:40:00,32.7,32.72,32.66,32.68,4500.0,21.645,21.6582,21.6185,21.6317,4500.0
2007-11-28 14:45:00,32.68,32.74,32.68,32.72,8200.0,21.6317,21.6714,21.6317,21.6582,8200.0
2007-11-28 14:50:00,32.73,32.73,32.66,32.66,6200.0,21.6648,21.6648,21.6185,21.6185,6200.0
2007-11-28 14:55:00,32.66,32.73,32.66,32.73,6800.0,21.6185,21.6648,21.6185,21.6648,6800.0
2007-11-28 15:00:00,32.71,32.74,32.68,32.72,19700.0,21.6516,21.6714,21.6317,21.6582,19700.0
2007-11-28 15:05:00,32.72,32.79,32.71,32.78,7900.0,21.6582,21.7045,21.6516,21.6979,7900.0
2007-11-28 15:10:00,32.78,32.83,32.78,32.83,8200.0,21.6979,21.731,21.6979,21.731,8200.0
2007-11-28 15:15:00,32.83,32.9,32.82,32.88,8500.0,21.731,21.7774,21.7244,21.7641,8500.0
2007-11-28 15:20:00,32.88,32.92,32.85,32.85,22100.0,21.7641,21.7906,21.7443,21.7443,22100.0
2007-11-28 15:25:00,32.85,32.94,32.85,32.94,14700.0,21.7443,21.8038,21.7443,21.8038,14700.0
2007-11-28 15:30:00,32.94,32.96,32.88,32.9,14000.0,21.8038,21.8171,21.7641,21.7774,14000.0
2007-11-28 15:35:00,32.9,32.94,32.89,32.93,12700.0,21.7774,21.8038,21.7707,21.7972,12700.0
2007-11-28 15:40:00,32.92,32.95,32.9,32.91,16500.0,21.7906,21.8104,21.7774,21.784,16500.0
2007-11-28 15:45:00,32.91,32.95,32.88,32.9,20900.0,21.784,21.8104,21.7641,21.7774,20900.0
2007-11-28 15:50:00,32.88,32.98,32.88,32.94,15400.0,21.7641,21.8303,21.7641,21.8038,15400.0
2007-11-28 15:55:00,32.94,33.05,32.93,33.03,32700.0,21.8038,21.8766,21.7972,21.8634,32700.0
2007-11-29 09:30:00,32.72,33.1,32.72,33.07,27200.0,21.6582,21.9097,21.6582,21.8899,27200.0
2007-11-29 09:35:00,33.07,33.07,32.96,33.02,4300.0,21.8899,21.8899,21.8171,21.8568,4300.0
2007-11-29 09:40:00,33.02,33.09,32.96,33.01,7400.0,21.8568,21.9031,21.8171,21.8502,7400.0
2007-11-29 09:45:00,32.99,33.02,32.74,32.81,8600.0,21.8369,21.8568,21.6714,21.7178,8600.0
2007-11-29 09:50:00,32.79,32.86,32.77,32.85,6100.0,21.7045,21.7509,21.6913,21.7443,6100.0
2007-11-29 09:55:00,32.83,32.93,32.81,32.86,5800.0,21.731,21.7972,21.7178,21.7509,5800.0
2007-11-29 10:00:00,32.84,32.9,32.76,32.76,6200.0,21.7376,21.7774,21.6847,21.6847,6200.0
2007-11-29 10:05:00,32.78,32.78,32.72,32.74,5700.0,21.6979,21.6979,21.6582,21.6714,5700.0
2007-11-29 10:10:00,32.73,32.76,32.72,32.72,8100.0,21.6648,21.6847,21.6582,21.6582,8100.0
2007-11-29 10:15:00,32.73,32.75,32.71,32.75,1600.0,21.6648,21.6781,21.6516,21.6781,1600.0
2007-11-29 10:20:00,32.74,32.75,32.72,32.74,2300.0,21.6714,21.6781,21.6582,21.6714,2300.0
2007-11-29 10:25:00,32.75,32.8,32.75,32.79,9800.0,21.6781,21.7112,21.6781,21.7045,9800.0
2007-11-29 10:30:00,32.8,32.86,32.78,32.86,10300.0,21.7112,21.7509,21.6979,21.7509,10300.0
2007-11-29 10:35:00,32.85,32.93,32.85,32.9,25000.0,21.7443,21.7972,21.7443,21.7774,25000.0
2007-11-29 10:40:00,32.9,32.92,32.9,32.9,11600.0,21.7774,21.7906,21.7774,21.7774,11600.0
2007-11-29 10:45:00,32.9,32.91,32.89,32.9,10300.0,21.7774,21.784,21.7707,21.7774,10300.0
2007-11-29 10:50:00,32.9,32.92,32.9,32.92,4200.0,21.7774,21.7906,21.7774,21.7906,4200.0
2007-11-29 10:55:00,32.92,32.93,32.9,32.9,9100.0,21.7906,21.7972,21.7774,21.7774,9100.0
2007-11-29 11:00:00,32.9,32.91,32.9,32.9,9600.0,21.7774,21.784,21.7774,21.7774,9600.0
2007-11-29 11:05:00,32.91,32.96,32.91,32.92,6000.0,21.784,21.8171,21.784,21.7906,6000.0
2007-11-29 11:10:00,32.92,33.0,32.9,32.99,5800.0,21.7906,21.8435,21.7774,21.8369,5800.0
2007-11-29 11:15:00,32.99,33.0,32.95,32.95,4800.0,21.8369,21.8435,21.8104,21.8104,4800.0
2007-11-29 11:20:00,32.95,32.95,32.89,32.9,6200.0,21.8104,21.8104,21.7707,21.7774,6200.0
2007-11-29 11:25:00,32.89,32.91,32.89,32.91,4500.0,21.7707,21.784,21.7707,21.784,4500.0
2007-11-29 11:30:00,32.91,32.95,32.88,32.93,3400.0,21.784,21.8104,21.7641,21.7972,3400.0
2007-11-29 11:35:00,32.94,32.95,32.91,32.95,3300.0,21.8038,21.8104,21.784,21.8104,3300.0
2007-11-29 11:40:00,32.94,32.95,32.93,32.94,4700.0,21.8038,21.8104,21.7972,21.8038,4700.0
2007-11-29 11:45:00,32.95,32.95,32.93,32.93,5700.0,21.8104,21.8104,21.7972,21.7972,5700.0
2007-11-29 11:50:00,32.94,32.94,32.91,32.91,5400.0,21.8038,21.8038,21.784,21.784,5400.0
2007-11-29 11:55:00,32.91,32.94,32.88,32.88,9000.0,21.784,21.8038,21.7641,21.7641,9000.0
2007-11-29 12:00:00,32.89,32.93,32.89,32.93,3600.0,21.7707,21.7972,21.7707,21.7972,3600.0
2007-11-29 12:05:00,32.91,32.99,32.91,32.93,3800.0,21.784,21.8369,21.784,21.7972,3800.0
2007-11-29 12:10:00,32.94,32.95,32.92,32.93,8400.0,21.8038,21.8104,21.7906,21.7972,8400.0
2007-11-29 12:15:00,32.92,32.94,32.92,32.94,1500.0,21.7906,21.8038,21.7906,21.8038,1500.0
2007-11-29 12:20:00,32.95,32.95,32.92,32.95,3200.0,21.8104,21.8104,21.7906,21.8104,3200.0
2007-11-29 12:25:00,32.94,33.0,32.92,33.0,21400.0,21.8038,21.8435,21.7906,21.8435,21400.0
2007-11-29 12:30:00,33.01,33.03,32.92,32.96,6700.0,21.8502,21.8634,21.7906,21.8171,6700.0
2007-11-29 12:35:00,32.95,33.02,32.95,32.96,5300.0,21.8104,21.8568,21.8104,21.8171,5300.0
2007-11-29 12:40:00,32.96,32.98,32.96,32.96,5000.0,21.8171,21.8303,21.8171,21.8171,5000.0
2007-11-29 12:45:00,32.95,32.97,32.95,32.96,12700.0,21.8104,21.8237,21.8104,21.8171,12700.0
2007-11-29 12:50:00,32.96,33.03,32.95,33.03,6500.0,21.8171,21.8634,21.8104,21.8634,6500.0
2007-11-29 12:55:00,33.01,33.02,32.96,32.96,7800.0,21.8502,21.8568,21.8171,21.8171,7800.0
2007-11-29 13:00:00,32.97,32.99,32.95,32.95,4500.0,21.8237,21.8369,21.8104,21.8104,4500.0
2007-11-29 13:05:00,32.95,32.97,32.95,32.97,4400.0,21.8104,21.8237,21.8104,21.8237,4400.0
2007-11-29 13:10:00,32.97,32.98,32.95,32.96,5700.0,21.8237,21.8303,21.8104,21.8171,5700.0
2007-11-29 13:15:00,32.96,32.97,32.95,32.96,3300.0,21.8171,21.8237,21.8104,21.8171,3300.0
2007-11-29 13:20:00,32.95,32.97,32.95,32.95,8700.0,21.8104,21.8237,21.8104,21.8104,8700.0
2007-11-29 13:25:00,32.95,32.96,32.95,32.95,7500.0,21.8104,21.8171,21.8104,21.8104,7500.0
2007-11-29 13:30:00,32.96,32.99,32.95,32.95,13200.0,21.8171,21.8369,21.8104,21.8104,13200.0
2007-11-29 13:35:00,32.95,32.98,32.95,32.95,3800.0,21.8104,21.8303,21.8104,21.8104,3800.0
2007-11-29 13:40:00,32.95,32.97,32.91,32.93,13300.0,21.8104,21.8237,21.784,21.7972,13300.0
2007-11-29 13:45:00,32.93,32.95,32.93,32.93,16100.0,21.7972,21.8104,21.7972,21.7972,16100.0
2007-11-29 13:50:00,32.93,32.96,32.93,32.95,11300.0,21.7972,21.8171,21.7972,21.8104,11300.0
2007-11-29 13:55:00,32.95,32.96,32.95,32.95,12300.0,21.8104,21.8171,21.8104,21.8104,12300.0
2007-11-29 14:00:00,32.96,32.97,32.93,32.94,14500.0,21.8171,21.8237,21.7972,21.8038,14500.0
2007-11-29 14:05:00,32.95,32.97,32.92,32.97,11600.0,21.8104,21.8237,21.7906,21.8237,11600.0
2007-11-29 14:10:00,32.96,32.98,32.93,32.95,9100.0,21.8171,21.8303,21.7972,21.8104,9100.0
2007-11-29 14:15:00,32.96,32.99,32.92,32.93,11900.0,21.8171,21.8369,21.7906,21.7972,11900.0
2007-11-29 14:20:00,32.93,32.94,32.89,32.92,8300.0,21.7972,21.8038,21.7707,21.7906,8300.0
2007-11-29 14:25:00,32.92,32.94,32.9,32.92,5900.0,21.7906,21.8038,21.7774,21.7906,5900.0
2007-11-29 14:30:00,32.92,32.92,32.79,32.79,6900.0,21.7906,21.7906,21.7045,21.7045,6900.0
2007-11-29 14:35:00,32.8,32.87,32.79,32.83,6700.0,21.7112,21.7575,21.7045,21.731,6700.0
2007-11-29 14:40:00,32.84,32.86,32.83,32.86,2000.0,21.7376,21.7509,21.731,21.7509,2000.0
2007-11-29 14:45:00,32.83,32.86,32.83,32.86,1400.0,21.731,21.7509,21.731,21.7509,1400.0
2007-11-29 14:50:00,32.86,32.86,32.78,32.79,5500.0,21.7509,21.7509,21.6979,21.7045,5500.0
2007-11-29 14:55:00,32.8,32.82,32.78,32.82,5500.0,21.7112,21.7244,21.6979,21.7244,5500.0
2007-11-29 15:00:00,32.8,32.81,32.77,32.77,5200.0,21.7112,21.7178,21.6913,21.6913,5200.0
2007-11-29 15:05:00,32.76,32.79,32.75,32.75,3200.0,21.6847,21.7045,21.6781,21.6781,3200.0
2007-11-29 15:10:00,32.75,32.76,32.7,32.7,8700.0,21.6781,21.6847,21.645,21.645,8700.0
2007-11-29 15:15:00,32.71,32.72,32.68,32.71,5400.0,21.6516,21.6582,21.6317,21.6516,5400.0
2007-11-29 15:20:00,32.72,32.72,32.68,32.71,10600.0,21.6582,21.6582,21.6317,21.6516,10600.0
2007-11-29 15:25:00,32.7,32.72,32.68,32.7,11100.0,21.645,21.6582,21.6317,21.645,11100.0
2007-11-29 15:30:00,32.7,32.7,32.65,32.69,7800.0,21.645,21.645,21.6119,21.6383,7800.0
2007-11-29 15:35:00,32.69,32.72,32.67,32.7,9400.0,21.6383,21.6582,21.6251,21.645,9400.0
2007-11-29 15:40:00,32.69,32.71,32.61,32.67,13500.0,21.6383,21.6516,21.5854,21.6251,13500.0
2007-11-29 15:45:00,32.68,32.69,32.65,32.68,42100.0,21.6317,21.6383,21.6119,21.6317,42100.0
2007-11-29 15:50:00,32.68,32.68,32.62,32.65,11300.0,21.6317,21.6317,21.592,21.6119,11300.0
2007-11-29 15:55:00,32.64,32.73,32.64,32.71,18300.0,21.6053,21.6648,21.6053,21.6516,18300.0
2007-11-30 09:30:00,32.87,33.05,32.77,32.81,23500.0,21.7575,21.8766,21.6913,21.7178,23500.0
2007-11-30 09:35:00,32.74,33.12,32.72,33.07,17900.0,21.6714,21.923,21.6582,21.8899,17900.0
2007-11-30 09:40:00,33.07,33.15,33.02,33.15,23200.0,21.8899,21.9428,21.8568,21.9428,23200.0
2007-11-30 09:45:00,33.14,33.39,33.11,33.38,16300.0,21.9362,22.1017,21.9164,22.0951,16300.0
2007-11-30 09:50:00,33.38,33.41,33.24,33.24,33100.0,22.0951,22.1149,22.0024,22.0024,33100.0
2007-11-30 09:55:00,33.26,33.35,33.24,33.32,10000.0,22.0156,22.0752,22.0024,22.0554,10000.0
2007-11-30 10:00:00,33.34,33.34,33.15,33.19,23700.0,22.0686,22.0686,21.9428,21.9693,23700.0
2007-11-30 10:05:00,33.17,33.33,33.13,33.31,20100.0,21.9561,22.062,21.9296,22.0487,20100.0
2007-11-30 10:10:00,33.32,33.32,33.2,33.22,16900.0,22.0554,22.0554,21.9759,21.9892,16900.0
2007-11-30 10:15:00,33.2,33.26,33.2,33.25,6200.0,21.9759,22.0156,21.9759,22.009,6200.0
2007-11-30 10:20:00,33.25,33.25,33.15,33.15,17100.0,22.009,22.009,21.9428,21.9428,17100.0
2007-11-30 10:25:00,33.15,33.2,33.12,33.19,8100.0,21.9428,21.9759,21.923,21.9693,8100.0
2007-11-30 10:30:00,33.18,33.21,32.98,33.0,28800.0,21.9627,21.9826,21.8303,21.8435,28800.0
2007-11-30 10:35:00,33.0,33.09,33.0,33.09,10500.0,21.8435,21.9031,21.8435,21.9031,10500.0
2007-11-30 10:40:00,33.09,33.09,33.0,33.02,10100.0,21.9031,21.9031,21.8435,21.8568,10100.0
2007-11-30 10:45:00,33.02,33.03,32.99,33.0,7200.0,21.8568,21.8634,21.8369,21.8435,7200.0
2007-11-30 10:50:00,32.99,33.03,32.96,33.0,10200.0,21.8369,21.8634,21.8171,21.8435,10200.0
2007-11-30 10:55:00,33.01,33.06,32.97,33.06,10700.0,21.8502,21.8833,21.8237,21.8833,10700.0
2007-11-30 11:00:00,33.05,33.08,32.94,32.94,12800.0,21.8766,21.8965,21.8038,21.8038,12800.0
2007-11-30 11:05:00,32.97,33.0,32.95,32.97,5200.0,21.8237,21.8435,21.8104,21.8237,5200.0
2007-11-30 11:10:00,32.97,33.03,32.95,32.95,7300.0,21.8237,21.8634,21.8104,21.8104,7300.0
2007-11-30 11:15:00,32.93,32.94,32.86,32.88,8100.0,21.7972,21.8038,21.7509,21.7641,8100.0
2007-11-30 11:20:00,32.9,32.9,32.84,32.85,7400.0,21.7774,21.7774,21.7376,21.7443,7400.0
2007-11-30 11:25:00,32.85,32.95,32.84,32.94,13200.0,21.7443,21.8104,21.7376,21.8038,13200.0
2007-11-30 11:30:00,32.93,33.01,32.93,33.01,9300.0,21.7972,21.8502,21.7972,21.8502,9300.0
2007-11-30 11:35:00,33.02,33.06,33.0,33.06,5200.0,21.8568,21.8833,21.8435,21.8833,5200.0
2007-11-30 11:40:00,33.06,33.06,32.98,33.02,6200.0,21.8833,21.8833,21.8303,21.8568,6200.0
2007-11-30 11:45:00,33.03,33.04,32.96,32.97,5300.0,21.8634,21.87,21.8171,21.8237,5300.0
2007-11-30 11:50:00,32.99,32.99,32.95,32.96,8200.0,21.8369,21.8369,21.8104,21.8171,8200.0
2007-11-30 11:55:00,32.99,33.0,32.97,32.99,3500.0,21.8369,21.8435,21.8237,21.8369,3500.0
2007-11-30 12:00:00,33.0,33.0,32.95,32.96,4300.0,21.8435,21.8435,21.8104,21.8171,4300.0
2007-11-30 12:05:00,32.95,32.96,32.87,32.87,12800.0,21.8104,21.8171,21.7575,21.7575,12800.0
2007-11-30 12:10:00,32.87,32.99,32.87,32.99,7500.0,21.7575,21.8369,21.7575,21.8369,7500.0
2007-11-30 12:15:00,32.99,33.0,32.92,32.93,11600.0,21.8369,21.8435,21.7906,21.7972,11600.0
2007-11-30 12:20:00,32.92,32.95,32.92,32.95,1200.0,21.7906,21.8104,21.7906,21.8104,1200.0
2007-11-30 12:25:00,32.93,32.93,32.87,32.91,5100.0,21.7972,21.7972,21.7575,21.784,5100.0
2007-11-30 12:30:00,32.91,32.92,32.88,32.9,5600.0,21.784,21.7906,21.7641,21.7774,5600.0
2007-11-30 12:35:00,32.9,32.9,32.82,32.83,8500.0,21.7774,21.7774,21.7244,21.731,8500.0
2007-11-30 12:40:00,32.84,32.85,32.8,32.8,5600.0,21.7376,21.7443,21.7112,21.7112,5600.0
2007-11-30 12:45:00,32.8,32.85,32.8,32.84,6100.0,21.7112,21.7443,21.7112,21.7376,6100.0
2007-11-30 12:50:00,32.83,32.87,32.83,32.87,1000.0,21.731,21.7575,21.731,21.7575,1000.0
2007-11-30 12:55:00,32.87,32.88,32.79,32.8,13400.0,21.7575,21.7641,21.7045,21.7112,13400.0
2007-11-30 13:00:00,32.81,32.81,32.77,32.79,3700.0,21.7178,21.7178,21.6913,21.7045,3700.0
2007-11-30 13:05:00,32.79,32.81,32.77,32.81,4000.0,21.7045,21.7178,21.6913,21.7178,4000.0
2007-11-30 13:10:00,32.8,32.82,32.8,32.81,5600.0,21.7112,21.7244,21.7112,21.7178,5600.0
2007-11-30 13:15:00,32.81,32.87,32.81,32.86,15700.0,21.7178,21.7575,21.7178,21.7509,15700.0
2007-11-30 13:20:00,32.87,32.9,32.86,32.9,8200.0,21.7575,21.7774,21.7509,21.7774,8200.0
2007-11-30 13:25:00,32.89,32.94,32.89,32.9,15800.0,21.7707,21.8038,21.7707,21.7774,15800.0
2007-11-30 13:30:00,32.9,32.97,32.9,32.96,3100.0,21.7774,21.8237,21.7774,21.8171,3100.0
2007-11-30 13:35:00,32.98,33.01,32.97,32.98,8200.0,21.8303,21.8502,21.8237,21.8303,8200.0
2007-11-30 13:40:00,32.99,32.99,32.9,32.93,8700.0,21.8369,21.8369,21.7774,21.7972,8700.0
2007-11-30 13:45:00,32.93,32.98,32.91,32.98,5000.0,21.7972,21.8303,21.784,21.8303,5000.0
2007-11-30 13:50:00,32.98,32.99,32.98,32.98,14100.0,21.8303,21.8369,21.8303,21.8303,14100.0
2007-11-30 13:55:00,32.97,33.03,32.97,33.03,3500.0,21.8237,21.8634,21.8237,21.8634,3500.0
2007-11-30 14:00:00,33.02,33.07,33.01,33.01,10000.0,21.8568,21.8899,21.8502,21.8502,10000.0
2007-11-30 14:05:00,33.0,33.02,32.96,33.02,7300.0,21.8435,21.8568,21.8171,21.8568,7300.0
2007-11-30 14:10:00,33.03,33.1,33.03,33.09,5100.0,21.8634,21.9097,21.8634,21.9031,5100.0
2007-11-30 14:15:00,33.1,33.17,33.09,33.17,8000.0,21.9097,21.9561,21.9031,21.9561,8000.0
2007-11-30 14:20:00,33.18,33.2,33.17,33.2,4100.0,21.9627,21.9759,21.9561,21.9759,4100.0
2007-11-30 14:25:00,33.19,33.22,33.19,33.22,6600.0,21.9693,21.9892,21.9693,21.9892,6600.0
2007-11-30 14:30:00,33.21,33.28,33.21,33.28,14000.0,21.9826,22.0289,21.9826,22.0289,14000.0
2007-11-30 14:35:00,33.27,33.29,33.17,33.17,22300.0,22.0223,22.0355,21.9561,21.9561,22300.0
2007-11-30 14:40:00,33.19,33.19,33.12,33.12,10000.0,21.9693,21.9693,21.923,21.923,10000.0
2007-11-30 14:45:00,33.12,33.15,33.12,33.12,6200.0,21.923,21.9428,21.923,21.923,6200.0
2007-11-30 14:50:00,33.12,33.12,33.04,33.06,11400.0,21.923,21.923,21.87,21.8833,11400.0
2007-11-30 14:55:00,33.06,33.07,33.02,33.05,5700.0,21.8833,21.8899,21.8568,21.8766,5700.0
2007-11-30 15:00:00,33.04,33.07,33.0,33.03,8700.0,21.87,21.8899,21.8435,21.8634,8700.0
2007-11-30 15:05:00,33.01,33.04,33.0,33.02,11800.0,21.8502,21.87,21.8435,21.8568,11800.0
2007-11-30 15:10:00,33.02,33.03,33.0,33.03,9500.0,21.8568,21.8634,21.8435,21.8634,9500.0
2007-11-30 15:15:00,33.02,33.04,33.0,33.03,15900.0,21.8568,21.87,21.8435,21.8634,15900.0
2007-11-30 15:20:00,33.03,33.14,33.0,33.13,19200.0,21.8634,21.9362,21.8435,21.9296,19200.0
2007-11-30 15:25:00,33.12,33.22,33.11,33.22,15300.0,21.923,21.9892,21.9164,21.9892,15300.0
2007-11-30 15:30:00,33.23,33.31,33.22,33.3,32900.0,21.9958,22.0487,21.9892,22.0421,32900.0
2007-11-30 15:35:00,33.29,33.32,33.12,33.12,33400.0,22.0355,22.0554,21.923,21.923,33400.0
2007-11-30 15:40:00,33.11,33.22,33.11,33.2,15000.0,21.9164,21.9892,21.9164,21.9759,15000.0
2007-11-30 15:45:00,33.18,33.18,33.12,33.13,17000.0,21.9627,21.9627,21.923,21.9296,17000.0
2007-11-30 15:50:00,33.15,33.17,33.12,33.12,14100.0,21.9428,21.9561,21.923,21.923,14100.0
2007-11-30 15:55:00,33.13,33.21,33.13,33.14,33600.0,21.9296,21.9826,21.9296,21.9362,33600.0
2007-12-03 09:30:00,32.84,33.24,32.84,33.2,17500.0,21.7376,22.0024,21.7376,21.9759,17500.0
2007-12-03 09:35:00,33.2,33.2,33.04,33.09,5000.0,21.9759,21.9759,21.87,21.9031,5000.0
2007-12-03 09:40:00,33.09,33.09,32.98,32.98,6100.0,21.9031,21.9031,21.8303,21.8303,6100.0
2007-12-03 09:45:00,33.0,33.01,32.95,33.01,6000.0,21.8435,21.8502,21.8104,21.8502,6000.0
2007-12-03 09:50:00,33.01,33.15,33.01,33.11,4800.0,21.8502,21.9428,21.8502,21.9164,4800.0
2007-12-03 09:55:00,33.14,33.15,33.0,33.1,13000.0,21.9362,21.9428,21.8435,21.9097,13000.0
2007-12-03 10:00:00,33.08,33.17,33.01,33.01,11600.0,21.8965,21.9561,21.8502,21.8502,11600.0
2007-12-03 10:05:00,33.01,33.07,32.99,33.04,5500.0,21.8502,21.8899,21.8369,21.87,5500.0
2007-12-03 10:10:00,33.06,33.08,33.0,33.0,8800.0,21.8833,21.8965,21.8435,21.8435,8800.0
2007-12-03 10:15:00,33.03,33.17,33.01,33.09,6200.0,21.8634,21.9561,21.8502,21.9031,6200.0
2007-12-03 10:20:00,33.09,33.1,33.04,33.06,6000.0,21.9031,21.9097,21.87,21.8833,6000.0
2007-12-03 10:25:00,33.07,33.07,32.94,32.96,7700.0,21.8899,21.8899,21.8038,21.8171,7700.0
2007-12-03 10:30:00,32.96,33.02,32.96,33.01,7700.0,21.8171,21.8568,21.8171,21.8502,7700.0
2007-12-03 10:35:00,33.01,33.02,33.0,33.02,6900.0,21.8502,21.8568,21.8435,21.8568,6900.0
2007-12-03 10:40:00,33.01,33.02,32.99,33.01,6900.0,21.8502,21.8568,21.8369,21.8502,6900.0
2007-12-03 10:45:00,33.0,33.01,32.98,32.99,17300.0,21.8435,21.8502,21.8303,21.8369,17300.0
2007-12-03 10:50:00,32.99,33.0,32.94,32.94,7900.0,21.8369,21.8435,21.8038,21.8038,7900.0
2007-12-03 10:55:00,32.92,33.05,32.92,32.97,9400.0,21.7906,21.8766,21.7906,21.8237,9400.0
2007-12-03 11:00:00,32.97,32.97,32.92,32.93,5900.0,21.8237,21.8237,21.7906,21.7972,5900.0
2007-12-03 11:05:00,32.94,32.98,32.93,32.98,5900.0,21.8038,21.8303,21.7972,21.8303,5900.0
2007-12-03 11:10:00,32.99,33.01,32.97,33.01,10300.0,21.8369,21.8502,21.8237,21.8502,10300.0
2007-12-03 11:15:00,33.01,33.04,33.01,33.03,3400.0,21.8502,21.87,21.8502,21.8634,3400.0
2007-12-03 11:20:00,33.04,33.15,33.03,33.14,7900.0,21.87,21.9428,21.8634,21.9362,7900.0
2007-12-03 11:25:00,33.15,33.17,33.09,33.1,8300.0,21.9428,21.9561,21.9031,21.9097,8300.0
2007-12-03 11:30:00,33.1,33.14,33.09,33.13,4500.0,21.9097,21.9362,21.9031,21.9296,4500.0
2007-12-03 11:35:00,33.13,33.2,33.12,33.19,5300.0,21.9296,21.9759,21.923,21.9693,5300.0
2007-12-03 11:40:00,33.19,33.25,33.19,33.24,6500.0,21.9693,22.009,21.9693,22.0024,6500.0
2007-12-03 11:45:00,33.25,33.3,33.24,33.28,6900.0,22.009,22.0421,22.0024,22.0289,6900.0
2007-12-03 11:50:00,33.29,33.3,33.25,33.26,6000.0,22.0355,22.0421,22.009,22.0156,6000.0
2007-12-03 11:55:00,33.26,33.28,33.24,33.27,8300.0,22.0156,22.0289,22.0024,22.0223,8300.0
2007-12-03 12:00:00,33.25,33.26,33.23,33.26,6000.0,22.009,22.0156,21.9958,22.0156,6000.0
2007-12-03 12:05:00,33.26,33.31,33.26,33.29,4200.0,22.0156,22.0487,22.0156,22.0355,4200.0
2007-12-03 12:10:00,33.29,33.31,33.29,33.3,4000.0,22.0355,22.0487,22.0355,22.0421,4000.0
2007-12-03 12:15:00,33.29,33.3,33.25,33.29,6400.0,22.0355,22.0421,22.009,22.0355,6400.0
2007-12-03 12:20:00,33.29,33.3,33.25,33.26,7600.0,22.0355,22.0421,22.009,22.0156,7600.0
2007-12-03 12:25:00,33.26,33.26,33.23,33.25,11900.0,22.0156,22.0156,21.9958,22.009,11900.0
2007-12-03 12:30:00,33.25,33.25,33.21,33.21,6700.0,22.009,22.009,21.9826,21.9826,6700.0
2007-12-03 12:35:00,33.22,33.26,33.2,33.21,5200.0,21.9892,22.0156,21.9759,21.9826,5200.0
2007-12-03 12:40:00,33.21,33.23,33.19,33.21,4000.0,21.9826,21.9958,21.9693,21.9826,4000.0
2007-12-03 12:45:00,33.22,33.25,33.22,33.24,3100.0,21.9892,22.009,21.9892,22.0024,3100.0
2007-12-03 12:50:00,33.25,33.29,33.24,33.29,6800.0,22.009,22.0355,22.0024,22.0355,6800.0
2007-12-03 12:55:00,33.28,33.29,33.22,33.23,7700.0,22.0289,22.0355,21.9892,21.9958,7700.0
2007-12-03 13:00:00,33.22,33.25,33.14,33.14,14000.0,21.9892,22.009,21.9362,21.9362,14000.0
2007-12-03 13:05:00,33.15,33.16,33.1,33.13,5100.0,21.9428,21.9495,21.9097,21.9296,5100.0
2007-12-03 13:10:00,33.13,33.15,33.13,33.15,3400.0,21.9296,21.9428,21.9296,21.9428,3400.0
2007-12-03 13:15:00,33.15,33.15,33.13,33.15,3300.0,21.9428,21.9428,21.9296,21.9428,3300.0
2007-12-03 13:20:00,33.14,33.25,33.13,33.21,18000.0,21.9362,22.009,21.9296,21.9826,18000.0
2007-12-03 13:25:00,33.22,33.24,33.18,33.19,6700.0,21.9892,22.0024,21.9627,21.9693,6700.0
2007-12-03 13:30:00,33.18,33.19,33.09,33.1,9500.0,21.9627,21.9693,21.9031,21.9097,9500.0
2007-12-03 13:35:00,33.09,33.11,33.06,33.07,7000.0,21.9031,21.9164,21.8833,21.8899,7000.0
2007-12-03 13:40:00,33.08,33.09,33.0,33.0,7800.0,21.8965,21.9031,21.8435,21.8435,7800.0
2007-12-03 13:45:00,33.0,33.01,32.94,32.95,11900.0,21.8435,21.8502,21.8038,21.8104,11900.0
2007-12-03 13:50:00,32.96,32.97,32.88,32.9,15000.0,21.8171,21.8237,21.7641,21.7774,15000.0
2007-12-03 13:55:00,32.91,32.91,32.87,32.89,7200.0,21.784,21.784,21.7575,21.7707,7200.0
2007-12-03 14:00:00,32.89,32.97,32.88,32.97,10500.0,21.7707,21.8237,21.7641,21.8237,10500.0
2007-12-03 14:05:00,32.97,33.08,32.97,33.08,13200.0,21.8237,21.8965,21.8237,21.8965,13200.0
2007-12-03 14:10:00,33.08,33.09,33.05,33.07,11300.0,21.8965,21.9031,21.8766,21.8899,11300.0
2007-12-03 14:15:00,33.07,33.12,33.06,33.12,6100.0,21.8899,21.923,21.8833,21.923,6100.0
2007-12-03 14:20:00,33.13,33.14,33.12,33.14,5400.0,21.9296,21.9362,21.923,21.9362,5400.0
2007-12-03 14:25:00,33.14,33.14,33.07,33.07,14800.0,21.9362,21.9362,21.8899,21.8899,14800.0
2007-12-03 14:30:00,33.06,33.07,33.01,33.02,6900.0,21.8833,21.8899,21.8502,21.8568,6900.0
2007-12-03 14:35:00,33.03,33.15,33.02,33.12,22400.0,21.8634,21.9428,21.8568,21.923,22400.0
2007-12-03 14:40:00,33.12,33.21,33.12,33.16,11600.0,21.923,21.9826,21.923,21.9495,11600.0
2007-12-03 14:45:00,33.17,33.17,33.11,33.15,8700.0,21.9561,21.9561,21.9164,21.9428,8700.0
2007-12-03 14:50:00,33.15,33.17,33.13,33.17,4500.0,21.9428,21.9561,21.9296,21.9561,4500.0
2007-12-03 14:55:00,33.17,33.2,33.17,33.18,5000.0,21.9561,21.9759,21.9561,21.9627,5000.0
2007-12-03 15:00:00,33.17,33.2,33.15,33.17,19800.0,21.9561,21.9759,21.9428,21.9561,19800.0
2007-12-03 15:05:00,33.17,33.18,33.09,33.1,11700.0,21.9561,21.9627,21.9031,21.9097,11700.0
2007-12-03 15:10:00,33.1,33.13,33.09,33.11,7100.0,21.9097,21.9296,21.9031,21.9164,7100.0
2007-12-03 15:15:00,33.12,33.12,33.08,33.09,28600.0,21.923,21.923,21.8965,21.9031,28600.0
2007-12-03 15:20:00,33.1,33.11,33.07,33.09,7900.0,21.9097,21.9164,21.8899,21.9031,7900.0
2007-12-03 15:25:00,33.1,33.16,33.08,33.16,45400.0,21.9097,21.9495,21.8965,21.9495,45400.0
2007-12-03 15:30:00,33.14,33.15,33.1,33.1,5600.0,21.9362,21.9428,21.9097,21.9097,5600.0
2007-12-03 15:35:00,33.1,33.14,33.1,33.13,9000.0,21.9097,21.9362,21.9097,21.9296,9000.0
2007-12-03 15:40:00,33.13,33.15,33.12,33.15,12100.0,21.9296,21.9428,21.923,21.9428,12100.0
2007-12-03 15:45:00,33.15,33.15,33.05,33.09,16600.0,21.9428,21.9428,21.8766,21.9031,16600.0
2007-12-03 15:50:00,33.08,33.09,32.95,32.95,9600.0,21.8965,21.9031,21.8104,21.8104,9600.0
2007-12-03 15:55:00,32.96,32.98,32.92,32.96,22000.0,21.8171,21.8303,21.7906,21.8171,22000.0
2007-12-04 09:30:00,32.57,33.75,32.57,33.75,43100.0,21.5589,22.34,21.5589,22.34,43100.0
2007-12-04 09:35:00,33.53,34.04,33.25,33.73,83000.0,22.1944,22.5319,22.009,22.3268,83000.0
2007-12-04 09:40:00,33.78,33.79,33.19,33.31,12700.0,22.3598,22.3665,21.9693,22.0487,12700.0
2007-12-04 09:45:00,33.3,33.64,33.16,33.46,20100.0,22.0421,22.2672,21.9495,22.148,20100.0
2007-12-04 09:50:00,33.49,33.64,33.33,33.45,23600.0,22.1679,22.2672,22.062,22.1414,23600.0
2007-12-04 09:55:00,33.45,33.47,33.41,33.45,12000.0,22.1414,22.1547,22.1149,22.1414,12000.0
2007-12-04 10:00:00,33.45,33.47,33.36,33.45,15700.0,22.1414,22.1547,22.0818,22.1414,15700.0
2007-12-04 10:05:00,33.45,33.46,33.42,33.45,9600.0,22.1414,22.148,22.1216,22.1414,9600.0
2007-12-04 10:10:00,33.46,33.46,33.39,33.45,7900.0,22.148,22.148,22.1017,22.1414,7900.0
2007-12-04 10:15:00,33.41,33.46,33.41,33.45,11100.0,22.1149,22.148,22.1149,22.1414,11100.0
2007-12-04 10:20:00,33.45,33.46,33.4,33.45,9600.0,22.1414,22.148,22.1083,22.1414,9600.0
2007-12-04 10:25:00,33.45,33.47,33.44,33.46,9800.0,22.1414,22.1547,22.1348,22.148,9800.0
2007-12-04 10:30:00,33.47,33.48,33.45,33.45,7200.0,22.1547,22.1613,22.1414,22.1414,7200.0
2007-12-04 10:35:00,33.45,33.45,33.4,33.45,15400.0,22.1414,22.1414,22.1083,22.1414,15400.0
2007-12-04 10:40:00,33.45,33.46,33.39,33.46,20300.0,22.1414,22.148,22.1017,22.148,20300.0
2007-12-04 10:45:00,33.46,33.46,33.44,33.46,6000.0,22.148,22.148,22.1348,22.148,6000.0
2007-12-04 10:50:00,33.46,33.48,33.45,33.46,6800.0,22.148,22.1613,22.1414,22.148,6800.0
2007-12-04 10:55:00,33.46,33.56,33.46,33.51,12800.0,22.148,22.2142,22.148,22.1811,12800.0
2007-12-04 11:00:00,33.5,33.51,33.48,33.51,6500.0,22.1745,22.1811,22.1613,22.1811,6500.0
2007-12-04 11:05:00,33.52,33.63,33.51,33.61,6600.0,22.1877,22.2606,22.1811,22.2473,6600.0
2007-12-04 11:10:00,33.62,33.71,33.61,33.71,12100.0,22.2539,22.3135,22.2473,22.3135,12100.0
2007-12-04 11:15:00,33.68,33.74,33.66,33.69,21000.0,22.2937,22.3334,22.2804,22.3003,21000.0
2007-12-04 11:20:00,33.69,33.74,33.68,33.73,9100.0,22.3003,22.3334,22.2937,22.3268,9100.0
2007-12-04 11:25:00,33.73,33.77,33.71,33.72,12200.0,22.3268,22.3532,22.3135,22.3201,12200.0
2007-12-04 11:30:00,33.71,33.74,33.67,33.7,15100.0,22.3135,22.3334,22.287,22.3069,15100.0
2007-12-04 11:35:00,33.69,33.72,33.61,33.72,13500.0,22.3003,22.3201,22.2473,22.3201,13500.0
2007-12-04 11:40:00,33.72,33.74,33.68,33.7,14600.0,22.3201,22.3334,22.2937,22.3069,14600.0
2007-12-04 11:45:00,33.73,33.81,33.72,33.81,9500.0,22.3268,22.3797,22.3201,22.3797,9500.0
2007-12-04 11:50:00,33.81,33.94,33.77,33.92,15500.0,22.3797,22.4658,22.3532,22.4525,15500.0
2007-12-04 11:55:00,33.91,33.91,33.85,33.89,10400.0,22.4459,22.4459,22.4062,22.4327,10400.0
2007-12-04 12:00:00,33.89,33.95,33.87,33.91,14700.0,22.4327,22.4724,22.4194,22.4459,14700.0
2007-12-04 12:05:00,33.91,33.91,33.89,33.91,5500.0,22.4459,22.4459,22.4327,22.4459,5500.0
2007-12-04 12:10:00,33.89,33.91,33.86,33.86,8100.0,22.4327,22.4459,22.4128,22.4128,8100.0
2007-12-04 12:15:00,33.87,33.88,33.77,33.77,13100.0,22.4194,22.426,22.3532,22.3532,13100.0
2007-12-04 12:20:00,33.77,33.79,33.77,33.78,6100.0,22.3532,22.3665,22.3532,22.3598,6100.0
2007-12-04 12:25:00,33.77,33.78,33.74,33.74,6500.0,22.3532,22.3598,22.3334,22.3334,6500.0
2007-12-04 12:30:00,33.74,33.74,33.67,33.69,7600.0,22.3334,22.3334,22.287,22.3003,7600.0
2007-12-04 12:35:00,33.7,33.7,33.64,33.64,8100.0,22.3069,22.3069,22.2672,22.2672,8100.0
2007-12-04 12:40:00,33.64,33.64,33.59,33.62,5200.0,22.2672,22.2672,22.2341,22.2539,5200.0
2007-12-04 12:45:00,33.62,33.72,33.62,33.72,10800.0,22.2539,22.3201,22.2539,22.3201,10800.0
2007-12-04 12:50:00,33.73,33.74,33.7,33.71,4600.0,22.3268,22.3334,22.3069,22.3135,4600.0
2007-12-04 12:55:00,33.72,33.72,33.65,33.65,5100.0,22.3201,22.3201,22.2738,22.2738,5100.0
2007-12-04 13:00:00,33.66,33.69,33.63,33.66,11200.0,22.2804,22.3003,22.2606,22.2804,11200.0
2007-12-04 13:05:00,33.66,33.66,33.55,33.57,9700.0,22.2804,22.2804,22.2076,22.2208,9700.0
2007-12-04 13:10:00,33.59,33.6,33.53,33.53,9500.0,22.2341,22.2407,22.1944,22.1944,9500.0
2007-12-04 13:15:00,33.54,33.54,33.5,33.52,13100.0,22.201,22.201,22.1745,22.1877,13100.0
2007-12-04 13:20:00,33.53,33.53,33.52,33.52,7200.0,22.1944,22.1944,22.1877,22.1877,7200.0
2007-12-04 13:25:00,33.53,33.53,33.46,33.47,18100.0,22.1944,22.1944,22.148,22.1547,18100.0
2007-12-04 13:30:00,33.48,33.53,33.48,33.52,9200.0,22.1613,22.1944,22.1613,22.1877,9200.0
2007-12-04 13:35:00,33.51,33.51,33.46,33.49,10400.0,22.1811,22.1811,22.148,22.1679,10400.0
2007-12-04 13:40:00,33.5,33.52,33.47,33.5,7000.0,22.1745,22.1877,22.1547,22.1745,7000.0
2007-12-04 13:45:00,33.52,33.54,33.48,33.54,8200.0,22.1877,22.201,22.1613,22.201,8200.0
2007-12-04 13:50:00,33.54,33.64,33.53,33.61,14100.0,22.201,22.2672,22.1944,22.2473,14100.0
2007-12-04 13:55:00,33.62,33.65,33.61,33.65,7200.0,22.2539,22.2738,22.2473,22.2738,7200.0
2007-12-04 14:00:00,33.65,33.67,33.54,33.55,20300.0,22.2738,22.287,22.201,22.2076,20300.0
2007-12-04 14:05:00,33.54,33.55,33.5,33.5,17600.0,22.201,22.2076,22.1745,22.1745,17600.0
2007-12-04 14:10:00,33.5,33.51,33.46,33.46,18900.0,22.1745,22.1811,22.148,22.148,18900.0
2007-12-04 14:15:00,33.46,33.47,33.44,33.47,15700.0,22.148,22.1547,22.1348,22.1547,15700.0
2007-12-04 14:20:00,33.47,33.5,33.44,33.49,18300.0,22.1547,22.1745,22.1348,22.1679,18300.0
2007-12-04 14:25:00,33.49,33.5,33.47,33.48,24900.0,22.1679,22.1745,22.1547,22.1613,24900.0
2007-12-04 14:30:00,33.48,33.5,33.47,33.47,14900.0,22.1613,22.1745,22.1547,22.1547,14900.0
2007-12-04 14:35:00,33.47,33.49,33.46,33.49,21900.0,22.1547,22.1679,22.148,22.1679,21900.0
2007-12-04 14:40:00,33.49,33.5,33.45,33.48,37600.0,22.1679,22.1745,22.1414,22.1613,37600.0
2007-12-04 14:45:00,33.49,33.49,33.48,33.49,45800.0,22.1679,22.1679,22.1613,22.1679,45800.0
2007-12-04 14:50:00,33.48,33.5,33.48,33.49,27400.0,22.1613,22.1745,22.1613,22.1679,27400.0
2007-12-04 14:55:00,33.49,33.5,33.47,33.49,38300.0,22.1679,22.1745,22.1547,22.1679,38300.0
2007-12-04 15:00:00,33.49,33.49,33.48,33.49,34300.0,22.1679,22.1679,22.1613,22.1679,34300.0
2007-12-04 15:05:00,33.49,33.5,33.48,33.49,49200.0,22.1679,22.1745,22.1613,22.1679,49200.0
2007-12-04 15:10:00,33.49,33.5,33.48,33.48,38000.0,22.1679,22.1745,22.1613,22.1613,38000.0
2007-12-04 15:15:00,33.48,33.5,33.48,33.5,27600.0,22.1613,22.1745,22.1613,22.1745,27600.0
2007-12-04 15:20:00,33.5,33.53,33.48,33.51,34200.0,22.1745,22.1944,22.1613,22.1811,34200.0
2007-12-04 15:25:00,33.5,33.5,33.46,33.49,64800.0,22.1745,22.1745,22.148,22.1679,64800.0
2007-12-04 15:30:00,33.5,33.5,33.38,33.39,52400.0,22.1745,22.1745,22.0951,22.1017,52400.0
2007-12-04 15:35:00,33.4,33.41,33.31,33.36,44200.0,22.1083,22.1149,22.0487,22.0818,44200.0
2007-12-04 15:40:00,33.35,33.37,33.28,33.35,125700.0,22.0752,22.0885,22.0289,22.0752,125700.0
2007-12-04 15:45:00,33.34,33.35,33.21,33.25,84700.0,22.0686,22.0752,21.9826,22.009,84700.0
2007-12-04 15:50:00,33.25,33.27,33.2,33.27,48000.0,22.009,22.0223,21.9759,22.0223,48000.0
2007-12-04 15:55:00,33.26,33.48,33.26,33.44,111400.0,22.0156,22.1613,22.0156,22.1348,111400.0
2007-12-05 09:30:00,33.7,33.73,33.23,33.24,30200.0,22.3069,22.3268,21.9958,22.0024,30200.0
2007-12-05 09:35:00,33.26,33.39,33.16,33.27,16000.0,22.0156,22.1017,21.9495,22.0223,16000.0
2007-12-05 09:40:00,33.26,33.28,33.18,33.25,4700.0,22.0156,22.0289,21.9627,22.009,4700.0
2007-12-05 09:45:00,33.26,33.26,33.08,33.14,14300.0,22.0156,22.0156,21.8965,21.9362,14300.0
2007-12-05 09:50:00,33.13,33.21,33.11,33.17,10500.0,21.9296,21.9826,21.9164,21.9561,10500.0
2007-12-05 09:55:00,33.16,33.29,33.16,33.27,6100.0,21.9495,22.0355,21.9495,22.0223,6100.0
2007-12-05 10:00:00,33.22,33.29,33.17,33.29,7400.0,21.9892,22.0355,21.9561,22.0355,7400.0
2007-12-05 10:05:00,33.3,33.3,33.22,33.22,8500.0,22.0421,22.0421,21.9892,21.9892,8500.0
2007-12-05 10:10:00,33.2,33.21,33.19,33.2,2500.0,21.9759,21.9826,21.9693,21.9759,2500.0
2007-12-05 10:15:00,33.19,33.2,33.17,33.2,2600.0,21.9693,21.9759,21.9561,21.9759,2600.0
2007-12-05 10:20:00,33.21,33.24,33.21,33.24,2900.0,21.9826,22.0024,21.9826,22.0024,2900.0
2007-12-05 10:25:00,33.22,33.25,33.22,33.22,7700.0,21.9892,22.009,21.9892,21.9892,7700.0
2007-12-05 10:30:00,33.22,33.23,33.08,33.08,11400.0,21.9892,21.9958,21.8965,21.8965,11400.0
2007-12-05 10:35:00,33.06,33.09,33.04,33.05,8500.0,21.8833,21.9031,21.87,21.8766,8500.0
2007-12-05 10:40:00,33.04,33.04,32.97,32.97,7800.0,21.87,21.87,21.8237,21.8237,7800.0
2007-12-05 10:45:00,32.95,32.98,32.93,32.93,9500.0,21.8104,21.8303,21.7972,21.7972,9500.0
2007-12-05 10:50:00,32.94,32.94,32.82,32.82,14000.0,21.8038,21.8038,21.7244,21.7244,14000.0
2007-12-05 10:55:00,32.82,32.82,32.75,32.75,18000.0,21.7244,21.7244,21.6781,21.6781,18000.0
2007-12-05 11:00:00,32.75,32.75,32.69,32.69,18500.0,21.6781,21.6781,21.6383,21.6383,18500.0
2007-12-05 11:05:00,32.69,32.72,32.67,32.71,8700.0,21.6383,21.6582,21.6251,21.6516,8700.0
2007-12-05 11:10:00,32.72,32.79,32.71,32.76,8800.0,21.6582,21.7045,21.6516,21.6847,8800.0
2007-12-05 11:15:00,32.76,32.76,32.74,32.74,9500.0,21.6847,21.6847,21.6714,21.6714,9500.0
2007-12-05 11:20:00,32.74,32.76,32.74,32.76,6800.0,21.6714,21.6847,21.6714,21.6847,6800.0
2007-12-05 11:25:00,32.76,32.79,32.75,32.79,6400.0,21.6847,21.7045,21.6781,21.7045,6400.0
2007-12-05 11:30:00,32.79,32.81,32.79,32.79,8900.0,21.7045,21.7178,21.7045,21.7045,8900.0
2007-12-05 11:35:00,32.79,32.81,32.79,32.81,7800.0,21.7045,21.7178,21.7045,21.7178,7800.0
2007-12-05 11:40:00,32.79,32.8,32.79,32.8,4700.0,21.7045,21.7112,21.7045,21.7112,4700.0
2007-12-05 11:45:00,32.8,32.83,32.8,32.83,7200.0,21.7112,21.731,21.7112,21.731,7200.0
2007-12-05 11:50:00,32.82,32.83,32.81,32.81,11000.0,21.7244,21.731,21.7178,21.7178,11000.0
2007-12-05 11:55:00,32.81,32.82,32.79,32.79,6900.0,21.7178,21.7244,21.7045,21.7045,6900.0
2007-12-05 12:00:00,32.8,32.81,32.77,32.79,16400.0,21.7112,21.7178,21.6913,21.7045,16400.0
2007-12-05 12:05:00,32.79,32.79,32.76,32.77,15100.0,21.7045,21.7045,21.6847,21.6913,15100.0
2007-12-05 12:10:00,32.77,32.77,32.76,32.76,3300.0,21.6913,21.6913,21.6847,21.6847,3300.0
2007-12-05 12:15:00,32.76,32.79,32.76,32.78,7600.0,21.6847,21.7045,21.6847,21.6979,7600.0
2007-12-05 12:20:00,32.79,32.8,32.78,32.78,4900.0,21.7045,21.7112,21.6979,21.6979,4900.0
2007-12-05 12:25:00,32.78,32.78,32.75,32.76,11200.0,21.6979,21.6979,21.6781,21.6847,11200.0
2007-12-05 12:30:00,32.75,32.78,32.75,32.78,12700.0,21.6781,21.6979,21.6781,21.6979,12700.0
2007-12-05 12:35:00,32.78,32.81,32.76,32.8,26800.0,21.6979,21.7178,21.6847,21.7112,26800.0
2007-12-05 12:40:00,32.81,32.84,32.8,32.84,10700.0,21.7178,21.7376,21.7112,21.7376,10700.0
2007-12-05 12:45:00,32.83,32.88,32.82,32.87,13000.0,21.731,21.7641,21.7244,21.7575,13000.0
2007-12-05 12:50:00,32.86,32.87,32.83,32.83,16100.0,21.7509,21.7575,21.731,21.731,16100.0
2007-12-05 12:55:00,32.83,32.88,32.81,32.86,30800.0,21.731,21.7641,21.7178,21.7509,30800.0
2007-12-05 13:00:00,32.85,32.88,32.83,32.85,14000.0,21.7443,21.7641,21.731,21.7443,14000.0
2007-12-05 13:05:00,32.86,32.88,32.85,32.86,11600.0,21.7509,21.7641,21.7443,21.7509,11600.0
2007-12-05 13:10:00,32.87,32.93,32.86,32.93,17700.0,21.7575,21.7972,21.7509,21.7972,17700.0
2007-12-05 13:15:00,32.93,32.95,32.89,32.95,12400.0,21.7972,21.8104,21.7707,21.8104,12400.0
2007-12-05 13:20:00,32.94,32.97,32.91,32.97,14800.0,21.8038,21.8237,21.784,21.8237,14800.0
2007-12-05 13:25:00,32.98,32.98,32.96,32.97,7800.0,21.8303,21.8303,21.8171,21.8237,7800.0
2007-12-05 13:30:00,32.97,33.02,32.96,32.99,6500.0,21.8237,21.8568,21.8171,21.8369,6500.0
2007-12-05 13:35:00,33.0,33.03,32.99,33.03,16700.0,21.8435,21.8634,21.8369,21.8634,16700.0
2007-12-05 13:40:00,33.03,33.06,33.02,33.05,31200.0,21.8634,21.8833,21.8568,21.8766,31200.0
2007-12-05 13:45:00,33.05,33.1,33.03,33.1,19100.0,21.8766,21.9097,21.8634,21.9097,19100.0
2007-12-05 13:50:00,33.09,33.1,33.07,33.08,19100.0,21.9031,21.9097,21.8899,21.8965,19100.0
2007-12-05 13:55:00,33.07,33.07,32.96,32.96,17600.0,21.8899,21.8899,21.8171,21.8171,17600.0
2007-12-05 14:00:00,32.96,32.96,32.91,32.92,17000.0,21.8171,21.8171,21.784,21.7906,17000.0
2007-12-05 14:05:00,32.92,32.92,32.88,32.88,15300.0,21.7906,21.7906,21.7641,21.7641,15300.0
2007-12-05 14:10:00,32.88,32.89,32.86,32.87,15000.0,21.7641,21.7707,21.7509,21.7575,15000.0
2007-12-05 14:15:00,32.87,32.9,32.85,32.9,13500.0,21.7575,21.7774,21.7443,21.7774,13500.0
2007-12-05 14:20:00,32.9,32.9,32.87,32.87,13700.0,21.7774,21.7774,21.7575,21.7575,13700.0
2007-12-05 14:25:00,32.87,32.88,32.86,32.88,6400.0,21.7575,21.7641,21.7509,21.7641,6400.0
2007-12-05 14:30:00,32.86,32.91,32.86,32.9,6600.0,21.7509,21.784,21.7509,21.7774,6600.0
2007-12-05 14:35:00,32.9,32.9,32.87,32.88,8400.0,21.7774,21.7774,21.7575,21.7641,8400.0
2007-12-05 14:40:00,32.88,32.9,32.85,32.86,10600.0,21.7641,21.7774,21.7443,21.7509,10600.0
2007-12-05 14:45:00,32.87,32.88,32.86,32.87,6400.0,21.7575,21.7641,21.7509,21.7575,6400.0
2007-12-05 14:50:00,32.87,32.87,32.84,32.85,10300.0,21.7575,21.7575,21.7376,21.7443,10300.0
2007-12-05 14:55:00,32.84,32.86,32.81,32.84,28200.0,21.7376,21.7509,21.7178,21.7376,28200.0
2007-12-05 15:00:00,32.84,32.87,32.84,32.87,33000.0,21.7376,21.7575,21.7376,21.7575,33000.0
2007-12-05 15:05:00,32.86,32.89,32.86,32.88,9800.0,21.7509,21.7707,21.7509,21.7641,9800.0
2007-12-05 15:10:00,32.89,32.94,32.89,32.92,7400.0,21.7707,21.8038,21.7707,21.7906,7400.0
2007-12-05 15:15:00,32.92,32.96,32.92,32.96,13200.0,21.7906,21.8171,21.7906,21.8171,13200.0
2007-12-05 15:20:00,32.95,32.95,32.93,32.94,9700.0,21.8104,21.8104,21.7972,21.8038,9700.0
2007-12-05 15:25:00,32.94,32.98,32.94,32.97,15300.0,21.8038,21.8303,21.8038,21.8237,15300.0
2007-12-05 15:30:00,32.97,33.02,32.97,33.01,26800.0,21.8237,21.8568,21.8237,21.8502,26800.0
2007-12-05 15:35:00,33.01,33.06,33.01,33.05,13100.0,21.8502,21.8833,21.8502,21.8766,13100.0
2007-12-05 15:40:00,33.05,33.11,33.02,33.09,14300.0,21.8766,21.9164,21.8568,21.9031,14300.0
2007-12-05 15:45:00,33.09,33.18,33.09,33.16,41900.0,21.9031,21.9627,21.9031,21.9495,41900.0
2007-12-05 15:50:00,33.17,33.18,33.13,33.13,14100.0,21.9561,21.9627,21.9296,21.9296,14100.0
2007-12-05 15:55:00,33.13,33.15,33.08,33.13,21200.0,21.9296,21.9428,21.8965,21.9296,21200.0
2007-12-06 09:30:00,33.13,33.34,33.03,33.31,13200.0,21.9296,22.0686,21.8634,22.0487,13200.0
2007-12-06 09:35:00,33.36,33.49,33.28,33.31,12900.0,22.0818,22.1679,22.0289,22.0487,12900.0
2007-12-06 09:40:00,33.31,33.46,33.1,33.27,25200.0,22.0487,22.148,21.9097,22.0223,25200.0
2007-12-06 09:45:00,33.31,33.42,33.22,33.42,16300.0,22.0487,22.1216,21.9892,22.1216,16300.0
2007-12-06 09:50:00,33.42,33.46,33.28,33.39,17800.0,22.1216,22.148,22.0289,22.1017,17800.0
2007-12-06 09:55:00,33.39,33.5,33.38,33.41,16500.0,22.1017,22.1745,22.0951,22.1149,16500.0
2007-12-06 10:00:00,33.42,33.43,33.29,33.35,49900.0,22.1216,22.1282,22.0355,22.0752,49900.0
2007-12-06 10:05:00,33.31,33.36,33.31,33.34,5300.0,22.0487,22.0818,22.0487,22.0686,5300.0
2007-12-06 10:10:00,33.34,33.38,33.33,33.35,7000.0,22.0686,22.0951,22.062,22.0752,7000.0
2007-12-06 10:15:00,33.32,33.38,33.31,33.37,5900.0,22.0554,22.0951,22.0487,22.0885,5900.0
2007-12-06 10:20:00,33.37,33.45,33.36,33.36,7000.0,22.0885,22.1414,22.0818,22.0818,7000.0
2007-12-06 10:25:00,33.36,33.43,33.35,33.36,7100.0,22.0818,22.1282,22.0752,22.0818,7100.0
2007-12-06 10:30:00,33.36,33.36,33.25,33.29,10100.0,22.0818,22.0818,22.009,22.0355,10100.0
2007-12-06 10:35:00,33.29,33.38,33.28,33.36,6100.0,22.0355,22.0951,22.0289,22.0818,6100.0
2007-12-06 10:40:00,33.33,33.39,33.3,33.33,6100.0,22.062,22.1017,22.0421,22.062,6100.0
2007-12-06 10:45:00,33.34,33.45,33.34,33.44,9100.0,22.0686,22.1414,22.0686,22.1348,9100.0
2007-12-06 10:50:00,33.44,33.54,33.42,33.54,11100.0,22.1348,22.201,22.1216,22.201,11100.0
2007-12-06 10:55:00,33.53,33.53,33.51,33.52,6900.0,22.1944,22.1944,22.1811,22.1877,6900.0
2007-12-06 11:00:00,33.52,33.53,33.46,33.46,12800.0,22.1877,22.1944,22.148,22.148,12800.0
2007-12-06 11:05:00,33.45,33.5,33.42,33.49,5000.0,22.1414,22.1745,22.1216,22.1679,5000.0
2007-12-06 11:10:00,33.49,33.49,33.43,33.48,6800.0,22.1679,22.1679,22.1282,22.1613,6800.0
2007-12-06 11:15:00,33.48,33.51,33.47,33.51,5600.0,22.1613,22.1811,22.1547,22.1811,5600.0
2007-12-06 11:20:00,33.5,33.53,33.43,33.51,14100.0,22.1745,22.1944,22.1282,22.1811,14100.0
2007-12-06 11:25:00,33.51,33.51,33.47,33.47,5100.0,22.1811,22.1811,22.1547,22.1547,5100.0
2007-12-06 11:30:00,33.47,33.48,33.45,33.45,1900.0,22.1547,22.1613,22.1414,22.1414,1900.0
2007-12-06 11:35:00,33.45,33.47,33.44,33.45,4200.0,22.1414,22.1547,22.1348,22.1414,4200.0
2007-12-06 11:40:00,33.42,33.46,33.41,33.43,2600.0,22.1216,22.148,22.1149,22.1282,2600.0
2007-12-06 11:45:00,33.42,33.42,33.39,33.39,3000.0,22.1216,22.1216,22.1017,22.1017,3000.0
2007-12-06 11:50:00,33.38,33.38,33.28,33.3,10400.0,22.0951,22.0951,22.0289,22.0421,10400.0
2007-12-06 11:55:00,33.3,33.38,33.29,33.37,6500.0,22.0421,22.0951,22.0355,22.0885,6500.0
2007-12-06 12:00:00,33.37,33.38,33.35,33.37,3600.0,22.0885,22.0951,22.0752,22.0885,3600.0
2007-12-06 12:05:00,33.35,33.38,33.35,33.37,3700.0,22.0752,22.0951,22.0752,22.0885,3700.0
2007-12-06 12:10:00,33.38,33.38,33.26,33.3,7600.0,22.0951,22.0951,22.0156,22.0421,7600.0
2007-12-06 12:15:00,33.29,33.3,33.2,33.21,10400.0,22.0355,22.0421,21.9759,21.9826,10400.0
2007-12-06 12:20:00,33.21,33.22,33.2,33.2,5000.0,21.9826,21.9892,21.9759,21.9759,5000.0
2007-12-06 12:25:00,33.19,33.24,33.19,33.23,2600.0,21.9693,22.0024,21.9693,21.9958,2600.0
2007-12-06 12:30:00,33.24,33.27,33.23,33.26,2900.0,22.0024,22.0223,21.9958,22.0156,2900.0
2007-12-06 12:35:00,33.27,33.31,33.25,33.26,10400.0,22.0223,22.0487,22.009,22.0156,10400.0
2007-12-06 12:40:00,33.27,33.3,33.26,33.3,2300.0,22.0223,22.0421,22.0156,22.0421,2300.0
2007-12-06 12:45:00,33.3,33.3,33.25,33.25,9600.0,22.0421,22.0421,22.009,22.009,9600.0
2007-12-06 12:50:00,33.25,33.26,33.19,33.22,12200.0,22.009,22.0156,21.9693,21.9892,12200.0
2007-12-06 12:55:00,33.23,33.25,33.14,33.19,31400.0,21.9958,22.009,21.9362,21.9693,31400.0
2007-12-06 13:00:00,33.19,33.19,33.13,33.16,14000.0,21.9693,21.9693,21.9296,21.9495,14000.0
2007-12-06 13:05:00,33.15,33.17,33.09,33.12,18100.0,21.9428,21.9561,21.9031,21.923,18100.0
2007-12-06 13:10:00,33.13,33.16,33.11,33.14,5500.0,21.9296,21.9495,21.9164,21.9362,5500.0
2007-12-06 13:15:00,33.14,33.14,33.04,33.07,18800.0,21.9362,21.9362,21.87,21.8899,18800.0
2007-12-06 13:20:00,33.06,33.1,33.06,33.09,6100.0,21.8833,21.9097,21.8833,21.9031,6100.0
2007-12-06 13:25:00,33.09,33.1,33.05,33.05,5800.0,21.9031,21.9097,21.8766,21.8766,5800.0
2007-12-06 13:30:00,33.06,33.06,32.97,33.04,32600.0,21.8833,21.8833,21.8237,21.87,32600.0
2007-12-06 13:35:00,33.04,33.08,33.03,33.06,8100.0,21.87,21.8965,21.8634,21.8833,8100.0
2007-12-06 13:40:00,33.06,33.09,32.97,33.03,26500.0,21.8833,21.9031,21.8237,21.8634,26500.0
2007-12-06 13:45:00,33.03,33.03,32.9,33.01,36900.0,21.8634,21.8634,21.7774,21.8502,36900.0
2007-12-06 13:50:00,33.0,33.0,32.92,32.94,301100.0,21.8435,21.8435,21.7906,21.8038,301100.0
2007-12-06 13:55:00,32.95,32.97,32.85,32.9,119400.0,21.8104,21.8237,21.7443,21.7774,119400.0
2007-12-06 14:00:00,32.9,32.97,32.9,32.92,7300.0,21.7774,21.8237,21.7774,21.7906,7300.0
2007-12-06 14:05:00,32.96,33.05,32.96,33.0,21800.0,21.8171,21.8766,21.8171,21.8435,21800.0
2007-12-06 14:10:00,32.99,32.99,32.89,32.92,37400.0,21.8369,21.8369,21.7707,21.7906,37400.0
2007-12-06 14:15:00,32.91,32.95,32.86,32.91,17100.0,21.784,21.8104,21.7509,21.784,17100.0
2007-12-06 14:20:00,32.9,32.92,32.83,32.83,14400.0,21.7774,21.7906,21.731,21.731,14400.0
2007-12-06 14:25:00,32.83,32.85,32.79,32.83,11500.0,21.731,21.7443,21.7045,21.731,11500.0
2007-12-06 14:30:00,32.83,32.89,32.83,32.89,7000.0,21.731,21.7707,21.731,21.7707,7000.0
2007-12-06 14:35:00,32.89,32.91,32.85,32.88,11700.0,21.7707,21.784,21.7443,21.7641,11700.0
2007-12-06 14:40:00,32.88,32.88,32.8,32.8,22400.0,21.7641,21.7641,21.7112,21.7112,22400.0
2007-12-06 14:45:00,32.81,32.82,32.72,32.81,32100.0,21.7178,21.7244,21.6582,21.7178,32100.0
2007-12-06 14:50:00,32.81,32.89,32.8,32.88,46900.0,21.7178,21.7707,21.7112,21.7641,46900.0
2007-12-06 14:55:00,32.88,32.93,32.87,32.93,16100.0,21.7641,21.7972,21.7575,21.7972,16100.0
2007-12-06 15:00:00,32.93,33.06,32.93,33.06,11800.0,21.7972,21.8833,21.7972,21.8833,11800.0
2007-12-06 15:05:00,33.05,33.08,33.01,33.04,10400.0,21.8766,21.8965,21.8502,21.87,10400.0
2007-12-06 15:10:00,33.04,33.09,33.04,33.09,7900.0,21.87,21.9031,21.87,21.9031,7900.0
2007-12-06 15:15:00,33.08,33.18,33.07,33.18,28900.0,21.8965,21.9627,21.8899,21.9627,28900.0
2007-12-06 15:20:00,33.19,33.22,33.09,33.17,42800.0,21.9693,21.9892,21.9031,21.9561,42800.0
2007-12-06 15:25:00,33.18,33.24,33.18,33.22,20400.0,21.9627,22.0024,21.9627,21.9892,20400.0
2007-12-06 15:30:00,33.22,33.24,33.2,33.2,16800.0,21.9892,22.0024,21.9759,21.9759,16800.0
2007-12-06 15:35:00,33.23,33.28,33.22,33.24,13300.0,21.9958,22.0289,21.9892,22.0024,13300.0
2007-12-06 15:40:00,33.25,33.31,33.22,33.3,41700.0,22.009,22.0487,21.9892,22.0421,41700.0
2007-12-06 15:45:00,33.3,33.45,33.29,33.33,67400.0,22.0421,22.1414,22.0355,22.062,67400.0
2007-12-06 15:50:00,33.36,33.37,33.19,33.22,67900.0,22.0818,22.0885,21.9693,21.9892,67900.0
2007-12-06 15:55:00,33.23,33.32,33.22,33.32,21400.0,21.9958,22.0554,21.9892,22.0554,21400.0
2007-12-07 09:30:00,33.19,33.66,33.07,33.47,21000.0,21.9693,22.2804,21.8899,22.1547,21000.0
2007-12-07 09:35:00,33.46,33.58,33.31,33.58,13000.0,22.148,22.2275,22.0487,22.2275,13000.0
2007-12-07 09:40:00,33.55,33.64,33.47,33.52,16000.0,22.2076,22.2672,22.1547,22.1877,16000.0
2007-12-07 09:45:00,33.61,33.67,33.47,33.48,12700.0,22.2473,22.287,22.1547,22.1613,12700.0
2007-12-07 09:50:00,33.45,33.46,33.35,33.44,6200.0,22.1414,22.148,22.0752,22.1348,6200.0
2007-12-07 09:55:00,33.46,33.49,33.42,33.43,7200.0,22.148,22.1679,22.1216,22.1282,7200.0
2007-12-07 10:00:00,33.48,33.5,33.43,33.49,4100.0,22.1613,22.1745,22.1282,22.1679,4100.0
2007-12-07 10:05:00,33.45,33.5,33.45,33.47,12400.0,22.1414,22.1745,22.1414,22.1547,12400.0
2007-12-07 10:10:00,33.47,33.5,33.45,33.5,14600.0,22.1547,22.1745,22.1414,22.1745,14600.0
2007-12-07 10:15:00,33.5,33.5,33.45,33.47,9900.0,22.1745,22.1745,22.1414,22.1547,9900.0
2007-12-07 10:20:00,33.46,33.47,33.43,33.43,6900.0,22.148,22.1547,22.1282,22.1282,6900.0
2007-12-07 10:25:00,33.44,33.45,33.29,33.3,20500.0,22.1348,22.1414,22.0355,22.0421,20500.0
2007-12-07 10:30:00,33.29,33.3,33.15,33.19,17600.0,22.0355,22.0421,21.9428,21.9693,17600.0
2007-12-07 10:35:00,33.19,33.19,33.16,33.16,5800.0,21.9693,21.9693,21.9495,21.9495,5800.0
2007-12-07 10:40:00,33.16,33.21,33.12,33.18,10200.0,21.9495,21.9826,21.923,21.9627,10200.0
2007-12-07 10:45:00,33.18,33.18,33.17,33.18,2800.0,21.9627,21.9627,21.9561,21.9627,2800.0
2007-12-07 10:50:00,33.19,33.22,33.19,33.21,6100.0,21.9693,21.9892,21.9693,21.9826,6100.0
2007-12-07 10:55:00,33.19,33.26,33.19,33.21,11200.0,21.9693,22.0156,21.9693,21.9826,11200.0
2007-12-07 11:00:00,33.22,33.24,33.16,33.17,11300.0,21.9892,22.0024,21.9495,21.9561,11300.0
2007-12-07 11:05:00,33.18,33.24,33.17,33.23,8500.0,21.9627,22.0024,21.9561,21.9958,8500.0
2007-12-07 11:10:00,33.23,33.25,33.18,33.19,9300.0,21.9958,22.009,21.9627,21.9693,9300.0
2007-12-07 11:15:00,33.21,33.21,33.18,33.18,3300.0,21.9826,21.9826,21.9627,21.9627,3300.0
2007-12-07 11:20:00,33.18,33.19,33.16,33.18,3400.0,21.9627,21.9693,21.9495,21.9627,3400.0
2007-12-07 11:25:00,33.18,33.24,33.18,33.23,7200.0,21.9627,22.0024,21.9627,21.9958,7200.0
2007-12-07 11:30:00,33.24,33.24,33.21,33.24,5100.0,22.0024,22.0024,21.9826,22.0024,5100.0
2007-12-07 11:35:00,33.24,33.32,33.21,33.24,24300.0,22.0024,22.0554,21.9826,22.0024,24300.0
2007-12-07 11:40:00,33.24,33.3,33.17,33.25,33600.0,22.0024,22.0421,21.9561,22.009,33600.0
2007-12-07 11:45:00,33.21,33.25,33.2,33.23,14000.0,21.9826,22.009,21.9759,21.9958,14000.0
2007-12-07 11:50:00,33.22,33.24,33.18,33.18,5100.0,21.9892,22.0024,21.9627,21.9627,5100.0
2007-12-07 11:55:00,33.16,33.18,33.14,33.15,2700.0,21.9495,21.9627,21.9362,21.9428,2700.0
2007-12-07 12:00:00,33.16,33.16,33.12,33.13,5300.0,21.9495,21.9495,21.923,21.9296,5300.0
2007-12-07 12:05:00,33.14,33.16,33.13,33.15,8100.0,21.9362,21.9495,21.9296,21.9428,8100.0
2007-12-07 12:10:00,33.15,33.16,33.09,33.16,9500.0,21.9428,21.9495,21.9031,21.9495,9500.0
2007-12-07 12:15:00,33.17,33.17,33.08,33.1,12500.0,21.9561,21.9561,21.8965,21.9097,12500.0
2007-12-07 12:20:00,33.1,33.1,33.06,33.06,5000.0,21.9097,21.9097,21.8833,21.8833,5000.0
2007-12-07 12:25:00,33.07,33.07,32.99,33.01,14600.0,21.8899,21.8899,21.8369,21.8502,14600.0
2007-12-07 12:30:00,33.01,33.01,32.99,33.0,6600.0,21.8502,21.8502,21.8369,21.8435,6600.0
2007-12-07 12:35:00,33.0,33.02,32.99,33.01,7200.0,21.8435,21.8568,21.8369,21.8502,7200.0
2007-12-07 12:40:00,33.0,33.02,32.99,33.01,6700.0,21.8435,21.8568,21.8369,21.8502,6700.0
2007-12-07 12:45:00,33.01,33.02,32.99,32.99,7500.0,21.8502,21.8568,21.8369,21.8369,7500.0
2007-12-07 12:50:00,33.0,33.01,32.98,33.0,5400.0,21.8435,21.8502,21.8303,21.8435,5400.0
2007-12-07 12:55:00,33.01,33.01,32.94,32.98,10400.0,21.8502,21.8502,21.8038,21.8303,10400.0
2007-12-07 13:00:00,32.97,32.97,32.89,32.91,19900.0,21.8237,21.8237,21.7707,21.784,19900.0
2007-12-07 13:05:00,32.9,32.92,32.9,32.92,9000.0,21.7774,21.7906,21.7774,21.7906,9000.0
2007-12-07 13:10:00,32.92,32.95,32.92,32.95,2100.0,21.7906,21.8104,21.7906,21.8104,2100.0
2007-12-07 13:15:00,32.94,32.96,32.91,32.96,4600.0,21.8038,21.8171,21.784,21.8171,4600.0
2007-12-07 13:20:00,32.95,32.98,32.92,32.93,7400.0,21.8104,21.8303,21.7906,21.7972,7400.0
2007-12-07 13:25:00,32.93,32.93,32.88,32.93,6700.0,21.7972,21.7972,21.7641,21.7972,6700.0
2007-12-07 13:30:00,32.94,33.05,32.94,33.05,9700.0,21.8038,21.8766,21.8038,21.8766,9700.0
2007-12-07 13:35:00,33.04,33.09,32.99,33.02,14200.0,21.87,21.9031,21.8369,21.8568,14200.0
2007-12-07 13:40:00,33.03,33.07,33.0,33.06,5300.0,21.8634,21.8899,21.8435,21.8833,5300.0
2007-12-07 13:45:00,33.06,33.08,33.0,33.01,12100.0,21.8833,21.8965,21.8435,21.8502,12100.0
2007-12-07 13:50:00,33.03,33.03,33.0,33.01,6000.0,21.8634,21.8634,21.8435,21.8502,6000.0
2007-12-07 13:55:00,33.0,33.03,32.99,33.0,9200.0,21.8435,21.8634,21.8369,21.8435,9200.0
2007-12-07 14:00:00,33.0,33.1,33.0,33.08,11200.0,21.8435,21.9097,21.8435,21.8965,11200.0
2007-12-07 14:05:00,33.07,33.11,33.0,33.02,12200.0,21.8899,21.9164,21.8435,21.8568,12200.0
2007-12-07 14:10:00,33.02,33.07,33.02,33.06,6400.0,21.8568,21.8899,21.8568,21.8833,6400.0
2007-12-07 14:15:00,33.05,33.1,33.02,33.05,12100.0,21.8766,21.9097,21.8568,21.8766,12100.0
2007-12-07 14:20:00,33.06,33.1,33.05,33.07,4200.0,21.8833,21.9097,21.8766,21.8899,4200.0
2007-12-07 14:25:00,33.07,33.07,33.0,33.01,6500.0,21.8899,21.8899,21.8435,21.8502,6500.0
2007-12-07 14:30:00,33.01,33.06,32.99,33.06,8000.0,21.8502,21.8833,21.8369,21.8833,8000.0
2007-12-07 14:35:00,33.04,33.07,33.01,33.06,9600.0,21.87,21.8899,21.8502,21.8833,9600.0
2007-12-07 14:40:00,33.06,33.06,32.99,33.0,5000.0,21.8833,21.8833,21.8369,21.8435,5000.0
2007-12-07 14:45:00,33.0,33.0,32.94,32.94,4700.0,21.8435,21.8435,21.8038,21.8038,4700.0
2007-12-07 14:50:00,32.95,32.99,32.94,32.97,6100.0,21.8104,21.8369,21.8038,21.8237,6100.0
2007-12-07 14:55:00,32.99,33.1,32.99,33.05,12900.0,21.8369,21.9097,21.8369,21.8766,12900.0
2007-12-07 15:00:00,33.07,33.08,32.99,33.03,16900.0,21.8899,21.8965,21.8369,21.8634,16900.0
2007-12-07 15:05:00,33.02,33.07,33.0,33.03,16100.0,21.8568,21.8899,21.8435,21.8634,16100.0
2007-12-07 15:10:00,33.02,33.14,33.02,33.11,15400.0,21.8568,21.9362,21.8568,21.9164,15400.0
2007-12-07 15:15:00,33.1,33.11,33.04,33.05,41100.0,21.9097,21.9164,21.87,21.8766,41100.0
2007-12-07 15:20:00,33.1,33.17,33.07,33.1,22900.0,21.9097,21.9561,21.8899,21.9097,22900.0
2007-12-07 15:25:00,33.1,33.11,33.02,33.06,19300.0,21.9097,21.9164,21.8568,21.8833,19300.0
2007-12-07 15:30:00,33.05,33.14,33.05,33.13,24100.0,21.8766,21.9362,21.8766,21.9296,24100.0
2007-12-07 15:35:00,33.13,33.14,33.02,33.06,22500.0,21.9296,21.9362,21.8568,21.8833,22500.0
2007-12-07 15:40:00,33.05,33.07,32.99,33.0,19200.0,21.8766,21.8899,21.8369,21.8435,19200.0
2007-12-07 15:45:00,33.01,33.08,33.0,33.02,33400.0,21.8502,21.8965,21.8435,21.8568,33400.0
2007-12-07 15:50:00,33.02,33.03,32.98,33.03,18600.0,21.8568,21.8634,21.8303,21.8634,18600.0
2007-12-07 15:55:00,33.03,33.09,33.01,33.04,48800.0,21.8634,21.9031,21.8502,21.87,48800.0
2007-12-10 09:30:00,33.03,33.25,33.03,33.11,12500.0,21.8634,22.009,21.8634,21.9164,12500.0
2007-12-10 09:35:00,33.1,33.33,33.0,33.13,51600.0,21.9097,22.062,21.8435,21.9296,51600.0
2007-12-10 09:40:00,33.13,33.35,33.09,33.2,26400.0,21.9296,22.0752,21.9031,21.9759,26400.0
2007-12-10 09:45:00,33.21,33.32,33.16,33.21,15800.0,21.9826,22.0554,21.9495,21.9826,15800.0
2007-12-10 09:50:00,33.21,33.28,33.1,33.1,16100.0,21.9826,22.0289,21.9097,21.9097,16100.0
2007-12-10 09:55:00,33.08,33.08,33.01,33.06,2200.0,21.8965,21.8965,21.8502,21.8833,2200.0
2007-12-10 10:00:00,33.09,33.16,33.04,33.05,5700.0,21.9031,21.9495,21.87,21.8766,5700.0
2007-12-10 10:05:00,33.1,33.2,33.06,33.16,13900.0,21.9097,21.9759,21.8833,21.9495,13900.0
2007-12-10 10:10:00,33.15,33.2,33.11,33.12,11200.0,21.9428,21.9759,21.9164,21.923,11200.0
2007-12-10 10:15:00,33.17,33.17,33.07,33.11,16900.0,21.9561,21.9561,21.8899,21.9164,16900.0
2007-12-10 10:20:00,33.1,33.12,33.05,33.1,5700.0,21.9097,21.923,21.8766,21.9097,5700.0
2007-12-10 10:25:00,33.11,33.14,33.04,33.11,6400.0,21.9164,21.9362,21.87,21.9164,6400.0
2007-12-10 10:30:00,33.08,33.19,33.08,33.14,13700.0,21.8965,21.9693,21.8965,21.9362,13700.0
2007-12-10 10:35:00,33.14,33.14,33.09,33.11,5900.0,21.9362,21.9362,21.9031,21.9164,5900.0
2007-12-10 10:40:00,33.11,33.14,33.09,33.1,6200.0,21.9164,21.9362,21.9031,21.9097,6200.0
2007-12-10 10:45:00,33.1,33.1,33.01,33.02,9600.0,21.9097,21.9097,21.8502,21.8568,9600.0
2007-12-10 10:50:00,33.02,33.02,32.98,33.0,12500.0,21.8568,21.8568,21.8303,21.8435,12500.0
2007-12-10 10:55:00,33.0,33.03,32.95,33.0,17400.0,21.8435,21.8634,21.8104,21.8435,17400.0
2007-12-10 11:00:00,33.0,33.01,32.98,33.01,7500.0,21.8435,21.8502,21.8303,21.8502,7500.0
2007-12-10 11:05:00,33.01,33.07,33.01,33.06,6500.0,21.8502,21.8899,21.8502,21.8833,6500.0
2007-12-10 11:10:00,33.06,33.13,33.06,33.1,12600.0,21.8833,21.9296,21.8833,21.9097,12600.0
2007-12-10 11:15:00,33.1,33.16,33.1,33.1,14100.0,21.9097,21.9495,21.9097,21.9097,14100.0
2007-12-10 11:20:00,33.1,33.15,33.08,33.14,16500.0,21.9097,21.9428,21.8965,21.9362,16500.0
2007-12-10 11:25:00,33.12,33.16,33.1,33.12,17300.0,21.923,21.9495,21.9097,21.923,17300.0
2007-12-10 11:30:00,33.1,33.14,33.09,33.1,9700.0,21.9097,21.9362,21.9031,21.9097,9700.0
2007-12-10 11:35:00,33.1,33.11,33.1,33.1,3700.0,21.9097,21.9164,21.9097,21.9097,3700.0
2007-12-10 11:40:00,33.1,33.12,33.09,33.1,3900.0,21.9097,21.923,21.9031,21.9097,3900.0
2007-12-10 11:45:00,33.11,33.14,33.09,33.14,5000.0,21.9164,21.9362,21.9031,21.9362,5000.0
2007-12-10 11:50:00,33.15,33.18,33.11,33.13,7300.0,21.9428,21.9627,21.9164,21.9296,7300.0
2007-12-10 11:55:00,33.13,33.18,33.13,33.13,4600.0,21.9296,21.9627,21.9296,21.9296,4600.0
2007-12-10 12:00:00,33.13,33.16,33.11,33.11,7800.0,21.9296,21.9495,21.9164,21.9164,7800.0
2007-12-10 12:05:00,33.11,33.14,33.1,33.1,8200.0,21.9164,21.9362,21.9097,21.9097,8200.0
2007-12-10 12:10:00,33.1,33.12,33.1,33.11,3700.0,21.9097,21.923,21.9097,21.9164,3700.0
2007-12-10 12:15:00,33.1,33.12,33.1,33.11,2500.0,21.9097,21.923,21.9097,21.9164,2500.0
2007-12-10 12:20:00,33.12,33.17,33.11,33.16,2100.0,21.923,21.9561,21.9164,21.9495,2100.0
2007-12-10 12:25:00,33.17,33.17,33.05,33.11,12500.0,21.9561,21.9561,21.8766,21.9164,12500.0
2007-12-10 12:30:00,33.11,33.13,33.1,33.1,11200.0,21.9164,21.9296,21.9097,21.9097,11200.0
2007-12-10 12:35:00,33.1,33.11,33.1,33.1,20900.0,21.9097,21.9164,21.9097,21.9097,20900.0
2007-12-10 12:40:00,33.12,33.13,33.1,33.11,18300.0,21.923,21.9296,21.9097,21.9164,18300.0
2007-12-10 12:45:00,33.1,33.12,33.1,33.11,46200.0,21.9097,21.923,21.9097,21.9164,46200.0
2007-12-10 12:50:00,33.11,33.12,33.1,33.1,10700.0,21.9164,21.923,21.9097,21.9097,10700.0
2007-12-10 12:55:00,33.1,33.12,33.1,33.1,31700.0,21.9097,21.923,21.9097,21.9097,31700.0
2007-12-10 13:00:00,33.1,33.13,33.08,33.11,17400.0,21.9097,21.9296,21.8965,21.9164,17400.0
2007-12-10 13:05:00,33.11,33.14,33.1,33.14,20500.0,21.9164,21.9362,21.9097,21.9362,20500.0
2007-12-10 13:10:00,33.11,33.17,33.11,33.17,2600.0,21.9164,21.9561,21.9164,21.9561,2600.0
2007-12-10 13:15:00,33.17,33.22,33.16,33.22,5800.0,21.9561,21.9892,21.9495,21.9892,5800.0
2007-12-10 13:20:00,33.22,33.25,33.2,33.2,9300.0,21.9892,22.009,21.9759,21.9759,9300.0
2007-12-10 13:25:00,33.2,33.2,33.12,33.13,6100.0,21.9759,21.9759,21.923,21.9296,6100.0
2007-12-10 13:30:00,33.15,33.15,33.13,33.15,3600.0,21.9428,21.9428,21.9296,21.9428,3600.0
2007-12-10 13:35:00,33.15,33.19,33.14,33.17,7800.0,21.9428,21.9693,21.9362,21.9561,7800.0
2007-12-10 13:40:00,33.16,33.2,33.16,33.19,4700.0,21.9495,21.9759,21.9495,21.9693,4700.0
2007-12-10 13:45:00,33.18,33.19,33.16,33.17,3600.0,21.9627,21.9693,21.9495,21.9561,3600.0
2007-12-10 13:50:00,33.17,33.18,33.15,33.15,3800.0,21.9561,21.9627,21.9428,21.9428,3800.0
2007-12-10 13:55:00,33.17,33.22,33.17,33.21,5500.0,21.9561,21.9892,21.9561,21.9826,5500.0
2007-12-10 14:00:00,33.21,33.25,33.19,33.21,12300.0,21.9826,22.009,21.9693,21.9826,12300.0
2007-12-10 14:05:00,33.2,33.23,33.12,33.19,24700.0,21.9759,21.9958,21.923,21.9693,24700.0
2007-12-10 14:10:00,33.16,33.18,33.14,33.16,10000.0,21.9495,21.9627,21.9362,21.9495,10000.0
2007-12-10 14:15:00,33.16,33.2,33.16,33.19,5500.0,21.9495,21.9759,21.9495,21.9693,5500.0
2007-12-10 14:20:00,33.17,33.23,33.17,33.21,2800.0,21.9561,21.9958,21.9561,21.9826,2800.0
2007-12-10 14:25:00,33.21,33.21,33.16,33.16,3500.0,21.9826,21.9826,21.9495,21.9495,3500.0
2007-12-10 14:30:00,33.17,33.17,33.15,33.15,3500.0,21.9561,21.9561,21.9428,21.9428,3500.0
2007-12-10 14:35:00,33.16,33.17,33.09,33.13,7200.0,21.9495,21.9561,21.9031,21.9296,7200.0
2007-12-10 14:40:00,33.13,33.15,33.13,33.14,3300.0,21.9296,21.9428,21.9296,21.9362,3300.0
2007-12-10 14:45:00,33.14,33.16,33.13,33.16,6800.0,21.9362,21.9495,21.9296,21.9495,6800.0
2007-12-10 14:50:00,33.15,33.16,33.15,33.15,4500.0,21.9428,21.9495,21.9428,21.9428,4500.0
2007-12-10 14:55:00,33.15,33.19,33.14,33.18,8200.0,21.9428,21.9693,21.9362,21.9627,8200.0
2007-12-10 15:00:00,33.19,33.19,33.15,33.16,8600.0,21.9693,21.9693,21.9428,21.9495,8600.0
2007-12-10 15:05:00,33.15,33.18,33.15,33.17,6800.0,21.9428,21.9627,21.9428,21.9561,6800.0
2007-12-10 15:10:00,33.16,33.19,33.15,33.16,8200.0,21.9495,21.9693,21.9428,21.9495,8200.0
2007-12-10 15:15:00,33.19,33.19,33.15,33.15,6300.0,21.9693,21.9693,21.9428,21.9428,6300.0
2007-12-10 15:20:00,33.15,33.18,33.15,33.17,6900.0,21.9428,21.9627,21.9428,21.9561,6900.0
2007-12-10 15:25:00,33.17,33.22,33.16,33.2,28900.0,21.9561,21.9892,21.9495,21.9759,28900.0
2007-12-10 15:30:00,33.21,33.21,33.18,33.19,15800.0,21.9826,21.9826,21.9627,21.9693,15800.0
2007-12-10 15:35:00,33.2,33.21,33.19,33.2,15600.0,21.9759,21.9826,21.9693,21.9759,15600.0
2007-12-10 15:40:00,33.2,33.23,33.15,33.2,24300.0,21.9759,21.9958,21.9428,21.9759,24300.0
2007-12-10 15:45:00,33.19,33.21,33.15,33.18,8000.0,21.9693,21.9826,21.9428,21.9627,8000.0
2007-12-10 15:50:00,33.17,33.21,33.17,33.21,15900.0,21.9561,21.9826,21.9561,21.9826,15900.0
2007-12-10 15:55:00,33.2,33.25,33.16,33.25,34600.0,21.9759,22.009,21.9495,22.009,34600.0
2007-12-11 09:30:00,33.14,33.14,32.58,32.78,77300.0,21.9362,21.9362,21.5655,21.6979,77300.0
2007-12-11 09:35:00,32.78,32.88,32.62,32.82,30300.0,21.6979,21.7641,21.592,21.7244,30300.0
2007-12-11 09:40:00,32.82,32.95,32.8,32.94,20500.0,21.7244,21.8104,21.7112,21.8038,20500.0
2007-12-11 09:45:00,32.97,32.97,32.73,32.84,34500.0,21.8237,21.8237,21.6648,21.7376,34500.0
2007-12-11 09:50:00,32.84,32.85,32.75,32.82,23200.0,21.7376,21.7443,21.6781,21.7244,23200.0
2007-12-11 09:55:00,32.82,32.85,32.77,32.78,11600.0,21.7244,21.7443,21.6913,21.6979,11600.0
2007-12-11 10:00:00,32.78,32.79,32.76,32.79,13200.0,21.6979,21.7045,21.6847,21.7045,13200.0
2007-12-11 10:05:00,32.78,32.8,32.77,32.77,29200.0,21.6979,21.7112,21.6913,21.6913,29200.0
2007-12-11 10:10:00,32.77,32.77,32.65,32.66,28600.0,21.6913,21.6913,21.6119,21.6185,28600.0
2007-12-11 10:15:00,32.66,32.73,32.66,32.72,10700.0,21.6185,21.6648,21.6185,21.6582,10700.0
2007-12-11 10:20:00,32.72,32.75,32.71,32.71,41100.0,21.6582,21.6781,21.6516,21.6516,41100.0
2007-12-11 10:25:00,32.71,32.75,32.65,32.67,21000.0,21.6516,21.6781,21.6119,21.6251,21000.0
2007-12-11 10:30:00,32.68,32.73,32.66,32.73,10500.0,21.6317,21.6648,21.6185,21.6648,10500.0
2007-12-11 10:35:00,32.74,32.85,32.71,32.78,61600.0,21.6714,21.7443,21.6516,21.6979,61600.0
2007-12-11 10:40:00,32.78,32.82,32.73,32.79,19100.0,21.6979,21.7244,21.6648,21.7045,19100.0
2007-12-11 10:45:00,32.8,32.81,32.67,32.69,31500.0,21.7112,21.7178,21.6251,21.6383,31500.0
2007-12-11 10:50:00,32.67,32.75,32.67,32.75,9400.0,21.6251,21.6781,21.6251,21.6781,9400.0
2007-12-11 10:55:00,32.75,32.75,32.69,32.74,13000.0,21.6781,21.6781,21.6383,21.6714,13000.0
2007-12-11 11:00:00,32.72,32.75,32.71,32.75,27800.0,21.6582,21.6781,21.6516,21.6781,27800.0
2007-12-11 11:05:00,32.75,32.75,32.74,32.74,7900.0,21.6781,21.6781,21.6714,21.6714,7900.0
2007-12-11 11:10:00,32.75,32.75,32.67,32.67,11200.0,21.6781,21.6781,21.6251,21.6251,11200.0
2007-12-11 11:15:00,32.67,32.73,32.66,32.73,15400.0,21.6251,21.6648,21.6185,21.6648,15400.0
2007-12-11 11:20:00,32.73,32.75,32.72,32.75,13000.0,21.6648,21.6781,21.6582,21.6781,13000.0
2007-12-11 11:25:00,32.75,32.75,32.71,32.72,5400.0,21.6781,21.6781,21.6516,21.6582,5400.0
2007-12-11 11:30:00,32.74,32.75,32.7,32.7,14000.0,21.6714,21.6781,21.645,21.645,14000.0
2007-12-11 11:35:00,32.72,32.72,32.66,32.67,8000.0,21.6582,21.6582,21.6185,21.6251,8000.0
2007-12-11 11:40:00,32.67,32.73,32.65,32.69,25000.0,21.6251,21.6648,21.6119,21.6383,25000.0
2007-12-11 11:45:00,32.66,32.66,32.61,32.62,16900.0,21.6185,21.6185,21.5854,21.592,16900.0
2007-12-11 11:50:00,32.62,32.62,32.5,32.55,28200.0,21.592,21.592,21.5126,21.5457,28200.0
2007-12-11 11:55:00,32.56,32.58,32.55,32.57,9800.0,21.5523,21.5655,21.5457,21.5589,9800.0
2007-12-11 12:00:00,32.58,32.66,32.58,32.64,7100.0,21.5655,21.6185,21.5655,21.6053,7100.0
2007-12-11 12:05:00,32.63,32.64,32.55,32.55,9800.0,21.5986,21.6053,21.5457,21.5457,9800.0
2007-12-11 12:10:00,32.55,32.55,32.53,32.54,6300.0,21.5457,21.5457,21.5324,21.5391,6300.0
2007-12-11 12:15:00,32.55,32.55,32.47,32.49,13200.0,21.5457,21.5457,21.4927,21.506,13200.0
2007-12-11 12:20:00,32.49,32.55,32.49,32.55,5000.0,21.506,21.5457,21.506,21.5457,5000.0
2007-12-11 12:25:00,32.57,32.59,32.52,32.53,7300.0,21.5589,21.5722,21.5258,21.5324,7300.0
2007-12-11 12:30:00,32.53,32.59,32.53,32.57,9000.0,21.5324,21.5722,21.5324,21.5589,9000.0
2007-12-11 12:35:00,32.57,32.58,32.55,32.56,23100.0,21.5589,21.5655,21.5457,21.5523,23100.0
2007-12-11 12:40:00,32.57,32.61,32.56,32.61,32500.0,21.5589,21.5854,21.5523,21.5854,32500.0
2007-12-11 12:45:00,32.61,32.61,32.59,32.6,18300.0,21.5854,21.5854,21.5722,21.5788,18300.0
2007-12-11 12:50:00,32.61,32.61,32.6,32.6,15300.0,21.5854,21.5854,21.5788,21.5788,15300.0
2007-12-11 12:55:00,32.61,32.61,32.6,32.61,7200.0,21.5854,21.5854,21.5788,21.5854,7200.0
2007-12-11 13:00:00,32.61,32.61,32.6,32.61,48100.0,21.5854,21.5854,21.5788,21.5854,48100.0
2007-12-11 13:05:00,32.61,32.61,32.6,32.61,17500.0,21.5854,21.5854,21.5788,21.5854,17500.0
2007-12-11 13:10:00,32.61,32.62,32.6,32.61,15000.0,21.5854,21.592,21.5788,21.5854,15000.0
2007-12-11 13:15:00,32.62,32.62,32.6,32.6,10800.0,21.592,21.592,21.5788,21.5788,10800.0
2007-12-11 13:20:00,32.61,32.64,32.6,32.6,10500.0,21.5854,21.6053,21.5788,21.5788,10500.0
2007-12-11 13:25:00,32.62,32.63,32.6,32.61,13200.0,21.592,21.5986,21.5788,21.5854,13200.0
2007-12-11 13:30:00,32.61,32.61,32.6,32.61,16700.0,21.5854,21.5854,21.5788,21.5854,16700.0
2007-12-11 13:35:00,32.61,32.61,32.6,32.6,16200.0,21.5854,21.5854,21.5788,21.5788,16200.0
2007-12-11 13:40:00,32.61,32.65,32.6,32.65,16700.0,21.5854,21.6119,21.5788,21.6119,16700.0
2007-12-11 13:45:00,32.65,32.74,32.64,32.69,28300.0,21.6119,21.6714,21.6053,21.6383,28300.0
2007-12-11 13:50:00,32.7,32.7,32.54,32.54,26900.0,21.645,21.645,21.5391,21.5391,26900.0
2007-12-11 13:55:00,32.52,32.55,32.48,32.5,10100.0,21.5258,21.5457,21.4993,21.5126,10100.0
2007-12-11 14:00:00,32.5,32.52,32.44,32.46,12800.0,21.5126,21.5258,21.4729,21.4861,12800.0
2007-12-11 14:05:00,32.46,32.53,32.44,32.51,14300.0,21.4861,21.5324,21.4729,21.5192,14300.0
2007-12-11 14:10:00,32.54,32.64,32.47,32.64,13400.0,21.5391,21.6053,21.4927,21.6053,13400.0
2007-12-11 14:15:00,32.54,32.58,32.25,32.37,31700.0,21.5391,21.5655,21.3471,21.4265,31700.0
2007-12-11 14:20:00,32.34,32.34,32.11,32.13,22600.0,21.4067,21.4067,21.2544,21.2677,22600.0
2007-12-11 14:25:00,32.15,32.17,32.06,32.11,23100.0,21.2809,21.2941,21.2213,21.2544,23100.0
2007-12-11 14:30:00,32.12,32.14,31.95,32.11,22400.0,21.2611,21.2743,21.1485,21.2544,22400.0
2007-12-11 14:35:00,32.09,32.11,32.01,32.04,25900.0,21.2412,21.2544,21.1882,21.2081,25900.0
2007-12-11 14:40:00,32.04,32.04,31.95,32.0,21900.0,21.2081,21.2081,21.1485,21.1816,21900.0
2007-12-11 14:45:00,31.99,32.07,31.95,32.01,25000.0,21.175,21.228,21.1485,21.1882,25000.0
2007-12-11 14:50:00,32.01,32.09,31.97,32.05,19400.0,21.1882,21.2412,21.1618,21.2147,19400.0
2007-12-11 14:55:00,32.04,32.07,31.97,31.97,14600.0,21.2081,21.228,21.1618,21.1618,14600.0
2007-12-11 15:00:00,31.99,32.11,31.93,32.11,27700.0,21.175,21.2544,21.1353,21.2544,27700.0
2007-12-11 15:05:00,32.1,32.16,32.09,32.16,14600.0,21.2478,21.2875,21.2412,21.2875,14600.0
2007-12-11 15:10:00,32.15,32.21,32.12,32.18,15900.0,21.2809,21.3206,21.2611,21.3008,15900.0
2007-12-11 15:15:00,32.18,32.23,32.12,32.12,20000.0,21.3008,21.3339,21.2611,21.2611,20000.0
2007-12-11 15:20:00,32.12,32.15,32.05,32.13,23300.0,21.2611,21.2809,21.2147,21.2677,23300.0
2007-12-11 15:25:00,32.13,32.13,32.06,32.07,26100.0,21.2677,21.2677,21.2213,21.228,26100.0
2007-12-11 15:30:00,32.08,32.14,32.07,32.12,21100.0,21.2346,21.2743,21.228,21.2611,21100.0
2007-12-11 15:35:00,32.11,32.17,32.1,32.12,32400.0,21.2544,21.2941,21.2478,21.2611,32400.0
2007-12-11 15:40:00,32.15,32.15,32.08,32.08,19600.0,21.2809,21.2809,21.2346,21.2346,19600.0
2007-12-11 15:45:00,32.08,32.08,32.03,32.03,11800.0,21.2346,21.2346,21.2015,21.2015,11800.0
2007-12-11 15:50:00,32.02,32.06,32.01,32.03,27500.0,21.1949,21.2213,21.1882,21.2015,27500.0
2007-12-11 15:55:00,32.03,32.05,32.0,32.0,38000.0,21.2015,21.2147,21.1816,21.1816,38000.0
2007-12-12 09:30:00,32.63,32.85,32.4,32.71,29200.0,21.5986,21.7443,21.4464,21.6516,29200.0
2007-12-12 09:35:00,32.71,32.81,32.4,32.4,20500.0,21.6516,21.7178,21.4464,21.4464,20500.0
2007-12-12 09:40:00,32.41,32.47,32.26,32.27,23100.0,21.453,21.4927,21.3537,21.3603,23100.0
2007-12-12 09:45:00,32.27,32.31,32.17,32.3,13200.0,21.3603,21.3868,21.2941,21.3802,13200.0
2007-12-12 09:50:00,32.27,32.31,32.06,32.21,23600.0,21.3603,21.3868,21.2213,21.3206,23600.0
2007-12-12 09:55:00,32.22,32.23,32.18,32.23,9900.0,21.3272,21.3339,21.3008,21.3339,9900.0
2007-12-12 10:00:00,32.22,32.28,32.22,32.28,11300.0,21.3272,21.367,21.3272,21.367,11300.0
2007-12-12 10:05:00,32.28,32.33,32.28,32.3,13700.0,21.367,21.4001,21.367,21.3802,13700.0
2007-12-12 10:10:00,32.31,32.37,32.31,32.37,10100.0,21.3868,21.4265,21.3868,21.4265,10100.0
2007-12-12 10:15:00,32.37,32.4,32.31,32.39,12000.0,21.4265,21.4464,21.3868,21.4398,12000.0
2007-12-12 10:20:00,32.38,32.41,32.36,32.36,9900.0,21.4332,21.453,21.4199,21.4199,9900.0
2007-12-12 10:25:00,32.37,32.37,32.29,32.29,9400.0,21.4265,21.4265,21.3736,21.3736,9400.0
2007-12-12 10:30:00,32.28,32.3,32.26,32.28,98500.0,21.367,21.3802,21.3537,21.367,98500.0
2007-12-12 10:35:00,32.28,32.33,32.23,32.23,21100.0,21.367,21.4001,21.3339,21.3339,21100.0
2007-12-12 10:40:00,32.21,32.24,32.18,32.24,5900.0,21.3206,21.3405,21.3008,21.3405,5900.0
2007-12-12 10:45:00,32.25,32.26,32.09,32.11,12800.0,21.3471,21.3537,21.2412,21.2544,12800.0
2007-12-12 10:50:00,32.07,32.17,32.06,32.16,8900.0,21.228,21.2941,21.2213,21.2875,8900.0
2007-12-12 10:55:00,32.17,32.17,32.13,32.16,6800.0,21.2941,21.2941,21.2677,21.2875,6800.0
2007-12-12 11:00:00,32.16,32.3,32.14,32.3,20300.0,21.2875,21.3802,21.2743,21.3802,20300.0
2007-12-12 11:05:00,32.29,32.49,32.28,32.48,91000.0,21.3736,21.506,21.367,21.4993,91000.0
2007-12-12 11:10:00,32.48,32.51,32.39,32.42,53300.0,21.4993,21.5192,21.4398,21.4596,53300.0
2007-12-12 11:15:00,32.43,32.5,32.4,32.47,28900.0,21.4662,21.5126,21.4464,21.4927,28900.0
2007-12-12 11:20:00,32.47,32.47,32.35,32.38,2800.0,21.4927,21.4927,21.4133,21.4332,2800.0
2007-12-12 11:25:00,32.38,32.38,32.35,32.37,5700.0,21.4332,21.4332,21.4133,21.4265,5700.0
2007-12-12 11:30:00,32.37,32.42,32.37,32.39,2900.0,21.4265,21.4596,21.4265,21.4398,2900.0
2007-12-12 11:35:00,32.39,32.46,32.39,32.43,63500.0,21.4398,21.4861,21.4398,21.4662,63500.0
2007-12-12 11:40:00,32.43,32.46,32.42,32.42,5200.0,21.4662,21.4861,21.4596,21.4596,5200.0
2007-12-12 11:45:00,32.42,32.45,32.4,32.41,6700.0,21.4596,21.4795,21.4464,21.453,6700.0
2007-12-12 11:50:00,32.44,32.44,32.4,32.43,6900.0,21.4729,21.4729,21.4464,21.4662,6900.0
2007-12-12 11:55:00,32.42,32.43,32.4,32.4,4800.0,21.4596,21.4662,21.4464,21.4464,4800.0
2007-12-12 12:00:00,32.4,32.41,32.38,32.38,6100.0,21.4464,21.453,21.4332,21.4332,6100.0
2007-12-12 12:05:00,32.37,32.37,32.29,32.29,8900.0,21.4265,21.4265,21.3736,21.3736,8900.0
2007-12-12 12:10:00,32.31,32.37,32.3,32.36,5800.0,21.3868,21.4265,21.3802,21.4199,5800.0
2007-12-12 12:15:00,32.36,32.39,32.35,32.37,7000.0,21.4199,21.4398,21.4133,21.4265,7000.0
2007-12-12 12:20:00,32.36,32.41,32.35,32.38,6900.0,21.4199,21.453,21.4133,21.4332,6900.0
2007-12-12 12:25:00,32.39,32.39,32.37,32.37,3200.0,21.4398,21.4398,21.4265,21.4265,3200.0
2007-12-12 12:30:00,32.37,32.37,32.3,32.34,11400.0,21.4265,21.4265,21.3802,21.4067,11400.0
2007-12-12 12:35:00,32.34,32.36,32.32,32.33,10300.0,21.4067,21.4199,21.3934,21.4001,10300.0
2007-12-12 12:40:00,32.33,32.33,32.22,32.25,10900.0,21.4001,21.4001,21.3272,21.3471,10900.0
2007-12-12 12:45:00,32.25,32.27,32.2,32.27,6700.0,21.3471,21.3603,21.314,21.3603,6700.0
2007-12-12 12:50:00,32.27,32.3,32.25,32.28,9300.0,21.3603,21.3802,21.3471,21.367,9300.0
2007-12-12 12:55:00,32.27,32.31,32.26,32.29,6900.0,21.3603,21.3868,21.3537,21.3736,6900.0
2007-12-12 13:00:00,32.29,32.32,32.26,32.27,10700.0,21.3736,21.3934,21.3537,21.3603,10700.0
2007-12-12 13:05:00,32.27,32.32,32.27,32.32,10900.0,21.3603,21.3934,21.3603,21.3934,10900.0
2007-12-12 13:10:00,32.33,32.47,32.33,32.46,10600.0,21.4001,21.4927,21.4001,21.4861,10600.0
2007-12-12 13:15:00,32.46,32.47,32.44,32.44,9700.0,21.4861,21.4927,21.4729,21.4729,9700.0
2007-12-12 13:20:00,32.46,32.46,32.39,32.41,3500.0,21.4861,21.4861,21.4398,21.453,3500.0
2007-12-12 13:25:00,32.39,32.41,32.38,32.4,4700.0,21.4398,21.453,21.4332,21.4464,4700.0
2007-12-12 13:30:00,32.4,32.41,32.38,32.38,6200.0,21.4464,21.453,21.4332,21.4332,6200.0
2007-12-12 13:35:00,32.38,32.45,32.38,32.42,10000.0,21.4332,21.4795,21.4332,21.4596,10000.0
2007-12-12 13:40:00,32.4,32.43,32.39,32.4,6800.0,21.4464,21.4662,21.4398,21.4464,6800.0
2007-12-12 13:45:00,32.42,32.43,32.4,32.43,29700.0,21.4596,21.4662,21.4464,21.4662,29700.0
2007-12-12 13:50:00,32.42,32.43,32.37,32.38,13300.0,21.4596,21.4662,21.4265,21.4332,13300.0
2007-12-12 13:55:00,32.39,32.41,32.37,32.41,6100.0,21.4398,21.453,21.4265,21.453,6100.0
2007-12-12 14:00:00,32.4,32.41,32.33,32.34,14700.0,21.4464,21.453,21.4001,21.4067,14700.0
2007-12-12 14:05:00,32.35,32.41,32.35,32.41,8500.0,21.4133,21.453,21.4133,21.453,8500.0
2007-12-12 14:10:00,32.41,32.41,32.36,32.4,7900.0,21.453,21.453,21.4199,21.4464,7900.0
2007-12-12 14:15:00,32.4,32.41,32.38,32.39,6400.0,21.4464,21.453,21.4332,21.4398,6400.0
2007-12-12 14:20:00,32.39,32.4,32.3,32.33,18400.0,21.4398,21.4464,21.3802,21.4001,18400.0
2007-12-12 14:25:00,32.33,32.37,32.31,32.31,15900.0,21.4001,21.4265,21.3868,21.3868,15900.0
2007-12-12 14:30:00,32.32,32.32,32.25,32.29,18700.0,21.3934,21.3934,21.3471,21.3736,18700.0
2007-12-12 14:35:00,32.32,32.33,32.26,32.31,7500.0,21.3934,21.4001,21.3537,21.3868,7500.0
2007-12-12 14:40:00,32.32,32.43,32.32,32.38,28400.0,21.3934,21.4662,21.3934,21.4332,28400.0
2007-12-12 14:45:00,32.39,32.43,32.39,32.41,9000.0,21.4398,21.4662,21.4398,21.453,9000.0
2007-12-12 14:50:00,32.42,32.46,32.42,32.44,11400.0,21.4596,21.4861,21.4596,21.4729,11400.0
2007-12-12 14:55:00,32.45,32.48,32.37,32.38,22400.0,21.4795,21.4993,21.4265,21.4332,22400.0
2007-12-12 15:00:00,32.39,32.4,32.28,32.3,26600.0,21.4398,21.4464,21.367,21.3802,26600.0
2007-12-12 15:05:00,32.31,32.33,32.26,32.28,18100.0,21.3868,21.4001,21.3537,21.367,18100.0
2007-12-12 15:10:00,32.28,32.28,32.18,32.22,22700.0,21.367,21.367,21.3008,21.3272,22700.0
2007-12-12 15:15:00,32.22,32.35,32.18,32.32,19500.0,21.3272,21.4133,21.3008,21.3934,19500.0
2007-12-12 15:20:00,32.33,32.39,32.26,32.26,17000.0,21.4001,21.4398,21.3537,21.3537,17000.0
2007-12-12 15:25:00,32.27,32.42,32.25,32.4,27100.0,21.3603,21.4596,21.3471,21.4464,27100.0
2007-12-12 15:30:00,32.42,32.42,32.34,32.38,21500.0,21.4596,21.4596,21.4067,21.4332,21500.0
2007-12-12 15:35:00,32.38,32.42,32.3,32.39,31500.0,21.4332,21.4596,21.3802,21.4398,31500.0
2007-12-12 15:40:00,32.37,32.43,32.28,32.41,70000.0,21.4265,21.4662,21.367,21.453,70000.0
2007-12-12 15:45:00,32.4,32.47,32.34,32.43,39500.0,21.4464,21.4927,21.4067,21.4662,39500.0
2007-12-12 15:50:00,32.45,32.47,32.4,32.46,44900.0,21.4795,21.4927,21.4464,21.4861,44900.0
2007-12-12 15:55:00,32.44,32.49,32.41,32.49,29800.0,21.4729,21.506,21.453,21.506,29800.0
2007-12-13 09:30:00,32.38,32.38,32.01,32.11,41200.0,21.4332,21.4332,21.1882,21.2544,41200.0
2007-12-13 09:35:00,32.11,32.15,31.84,31.84,27000.0,21.2544,21.2809,21.0757,21.0757,27000.0
2007-12-13 09:40:00,31.82,31.96,31.76,31.86,27400.0,21.0625,21.1551,21.0228,21.089,27400.0
2007-12-13 09:45:00,31.86,31.87,31.71,31.73,27500.0,21.089,21.0956,20.9897,21.0029,27500.0
2007-12-13 09:50:00,31.73,31.99,31.72,31.99,28400.0,21.0029,21.175,20.9963,21.175,28400.0
2007-12-13 09:55:00,31.99,31.99,31.9,31.9,14000.0,21.175,21.175,21.1154,21.1154,14000.0
2007-12-13 10:00:00,31.89,31.94,31.83,31.91,14600.0,21.1088,21.1419,21.0691,21.122,14600.0
2007-12-13 10:05:00,31.94,31.96,31.92,31.95,8300.0,21.1419,21.1551,21.1287,21.1485,8300.0
2007-12-13 10:10:00,31.96,32.03,31.94,31.95,16400.0,21.1551,21.2015,21.1419,21.1485,16400.0
2007-12-13 10:15:00,31.95,31.98,31.93,31.93,17700.0,21.1485,21.1684,21.1353,21.1353,17700.0
2007-12-13 10:20:00,31.92,31.99,31.89,31.89,14300.0,21.1287,21.175,21.1088,21.1088,14300.0
2007-12-13 10:25:00,31.89,31.94,31.89,31.92,12200.0,21.1088,21.1419,21.1088,21.1287,12200.0
2007-12-13 10:30:00,31.93,31.98,31.92,31.94,12700.0,21.1353,21.1684,21.1287,21.1419,12700.0
2007-12-13 10:35:00,31.94,31.94,31.91,31.93,16000.0,21.1419,21.1419,21.122,21.1353,16000.0
2007-12-13 10:40:00,31.93,31.95,31.86,31.92,13600.0,21.1353,21.1485,21.089,21.1287,13600.0
2007-12-13 10:45:00,31.91,31.95,31.89,31.94,12000.0,21.122,21.1485,21.1088,21.1419,12000.0
2007-12-13 10:50:00,31.93,31.98,31.93,31.97,11500.0,21.1353,21.1684,21.1353,21.1618,11500.0
2007-12-13 10:55:00,31.97,31.99,31.93,31.96,25200.0,21.1618,21.175,21.1353,21.1551,25200.0
2007-12-13 11:00:00,31.95,32.01,31.95,31.99,12500.0,21.1485,21.1882,21.1485,21.175,12500.0
2007-12-13 11:05:00,32.0,32.01,31.89,31.91,17500.0,21.1816,21.1882,21.1088,21.122,17500.0
2007-12-13 11:10:00,31.92,31.96,31.9,31.92,17600.0,21.1287,21.1551,21.1154,21.1287,17600.0
2007-12-13 11:15:00,31.92,32.02,31.91,32.01,14800.0,21.1287,21.1949,21.122,21.1882,14800.0
2007-12-13 11:20:00,32.01,32.01,31.96,31.98,8200.0,21.1882,21.1882,21.1551,21.1684,8200.0
2007-12-13 11:25:00,31.98,32.0,31.97,31.98,11000.0,21.1684,21.1816,21.1618,21.1684,11000.0
2007-12-13 11:30:00,31.99,32.03,31.98,32.0,16700.0,21.175,21.2015,21.1684,21.1816,16700.0
2007-12-13 11:35:00,31.98,32.05,31.98,32.01,13800.0,21.1684,21.2147,21.1684,21.1882,13800.0
2007-12-13 11:40:00,32.01,32.06,32.0,32.05,8900.0,21.1882,21.2213,21.1816,21.2147,8900.0
2007-12-13 11:45:00,32.05,32.06,32.0,32.02,10300.0,21.2147,21.2213,21.1816,21.1949,10300.0
2007-12-13 11:50:00,32.02,32.04,31.98,32.03,6900.0,21.1949,21.2081,21.1684,21.2015,6900.0
2007-12-13 11:55:00,32.01,32.04,31.99,32.02,6600.0,21.1882,21.2081,21.175,21.1949,6600.0
2007-12-13 12:00:00,32.02,32.02,31.91,31.94,14400.0,21.1949,21.1949,21.122,21.1419,14400.0
2007-12-13 12:05:00,31.92,31.95,31.92,31.95,5500.0,21.1287,21.1485,21.1287,21.1485,5500.0
2007-12-13 12:10:00,31.93,31.96,31.93,31.95,8900.0,21.1353,21.1551,21.1353,21.1485,8900.0
2007-12-13 12:15:00,31.93,31.98,31.92,31.95,9200.0,21.1353,21.1684,21.1287,21.1485,9200.0
2007-12-13 12:20:00,31.93,31.96,31.93,31.96,8200.0,21.1353,21.1551,21.1353,21.1551,8200.0
2007-12-13 12:25:00,31.96,31.97,31.95,31.96,10100.0,21.1551,21.1618,21.1485,21.1551,10100.0
2007-12-13 12:30:00,31.96,32.02,31.96,32.02,12900.0,21.1551,21.1949,21.1551,21.1949,12900.0
2007-12-13 12:35:00,32.02,32.05,32.01,32.05,8500.0,21.1949,21.2147,21.1882,21.2147,8500.0
2007-12-13 12:40:00,32.04,32.05,31.96,31.97,11300.0,21.2081,21.2147,21.1551,21.1618,11300.0
2007-12-13 12:45:00,31.97,32.01,31.97,31.99,8200.0,21.1618,21.1882,21.1618,21.175,8200.0
2007-12-13 12:50:00,31.99,32.02,31.99,32.01,10300.0,21.175,21.1949,21.175,21.1882,10300.0
2007-12-13 12:55:00,32.01,32.02,31.97,31.97,11900.0,21.1882,21.1949,21.1618,21.1618,11900.0
2007-12-13 13:00:00,31.97,32.01,31.96,31.99,7500.0,21.1618,21.1882,21.1551,21.175,7500.0
2007-12-13 13:05:00,31.98,32.02,31.97,32.01,9500.0,21.1684,21.1949,21.1618,21.1882,9500.0
2007-12-13 13:10:00,32.01,32.01,31.96,31.97,6700.0,21.1882,21.1882,21.1551,21.1618,6700.0
2007-12-13 13:15:00,31.97,32.0,31.92,31.96,11100.0,21.1618,21.1816,21.1287,21.1551,11100.0
2007-12-13 13:20:00,31.95,31.99,31.94,31.97,6000.0,21.1485,21.175,21.1419,21.1618,6000.0
2007-12-13 13:25:00,31.97,32.04,31.97,32.04,8100.0,21.1618,21.2081,21.1618,21.2081,8100.0
2007-12-13 13:30:00,32.04,32.06,31.93,31.94,20800.0,21.2081,21.2213,21.1353,21.1419,20800.0
2007-12-13 13:35:00,31.95,31.95,31.88,31.88,19400.0,21.1485,21.1485,21.1022,21.1022,19400.0
2007-12-13 13:40:00,31.88,31.89,31.81,31.85,19300.0,21.1022,21.1088,21.0559,21.0823,19300.0
2007-12-13 13:45:00,31.82,31.85,31.77,31.77,14700.0,21.0625,21.0823,21.0294,21.0294,14700.0
2007-12-13 13:50:00,31.79,31.83,31.78,31.82,20100.0,21.0426,21.0691,21.036,21.0625,20100.0
2007-12-13 13:55:00,31.83,31.88,31.82,31.82,20300.0,21.0691,21.1022,21.0625,21.0625,20300.0
2007-12-13 14:00:00,31.82,31.86,31.76,31.86,14200.0,21.0625,21.089,21.0228,21.089,14200.0
2007-12-13 14:05:00,31.87,31.92,31.85,31.85,26800.0,21.0956,21.1287,21.0823,21.0823,26800.0
2007-12-13 14:10:00,31.86,31.88,31.81,31.86,15200.0,21.089,21.1022,21.0559,21.089,15200.0
2007-12-13 14:15:00,31.88,31.97,31.87,31.97,14000.0,21.1022,21.1618,21.0956,21.1618,14000.0
2007-12-13 14:20:00,31.97,31.99,31.95,31.97,24000.0,21.1618,21.175,21.1485,21.1618,24000.0
2007-12-13 14:25:00,31.93,31.97,31.91,31.97,13100.0,21.1353,21.1618,21.122,21.1618,13100.0
2007-12-13 14:30:00,31.96,31.97,31.91,31.93,22600.0,21.1551,21.1618,21.122,21.1353,22600.0
2007-12-13 14:35:00,31.93,31.93,31.9,31.91,9000.0,21.1353,21.1353,21.1154,21.122,9000.0
2007-12-13 14:40:00,31.9,31.92,31.86,31.87,12400.0,21.1154,21.1287,21.089,21.0956,12400.0
2007-12-13 14:45:00,31.88,31.9,31.84,31.89,10100.0,21.1022,21.1154,21.0757,21.1088,10100.0
2007-12-13 14:50:00,31.88,31.95,31.87,31.95,12100.0,21.1022,21.1485,21.0956,21.1485,12100.0
2007-12-13 14:55:00,31.94,31.95,31.91,31.91,17400.0,21.1419,21.1485,21.122,21.122,17400.0
2007-12-13 15:00:00,31.91,31.96,31.91,31.93,11400.0,21.122,21.1551,21.122,21.1353,11400.0
2007-12-13 15:05:00,31.93,31.93,31.85,31.88,16000.0,21.1353,21.1353,21.0823,21.1022,16000.0
2007-12-13 15:10:00,31.89,31.9,31.85,31.87,11300.0,21.1088,21.1154,21.0823,21.0956,11300.0
2007-12-13 15:15:00,31.87,31.92,31.85,31.92,11700.0,21.0956,21.1287,21.0823,21.1287,11700.0
2007-12-13 15:20:00,31.93,31.94,31.85,31.87,18000.0,21.1353,21.1419,21.0823,21.0956,18000.0
2007-12-13 15:25:00,31.87,31.98,31.87,31.98,18300.0,21.0956,21.1684,21.0956,21.1684,18300.0
2007-12-13 15:30:00,31.98,32.05,31.94,31.96,39500.0,21.1684,21.2147,21.1419,21.1551,39500.0
2007-12-13 15:35:00,31.96,31.98,31.95,31.97,17200.0,21.1551,21.1684,21.1485,21.1618,17200.0
2007-12-13 15:40:00,31.98,31.99,31.96,31.99,13600.0,21.1684,21.175,21.1551,21.175,13600.0
2007-12-13 15:45:00,31.99,32.08,31.99,32.01,14700.0,21.175,21.2346,21.175,21.1882,14700.0
2007-12-13 15:50:00,32.01,32.02,31.97,31.99,11600.0,21.1882,21.1949,21.1618,21.175,11600.0
2007-12-13 15:55:00,31.99,32.02,31.99,32.0,67800.0,21.175,21.1949,21.175,21.1816,67800.0
2007-12-14 09:30:00,32.2,32.2,31.82,31.94,30100.0,21.314,21.314,21.0625,21.1419,30100.0
2007-12-14 09:35:00,31.93,32.0,31.88,31.9,18000.0,21.1353,21.1816,21.1022,21.1154,18000.0
2007-12-14 09:40:00,31.91,31.91,31.7,31.76,31100.0,21.122,21.122,20.983,21.0228,31100.0
2007-12-14 09:45:00,31.73,31.76,31.68,31.72,7900.0,21.0029,21.0228,20.9698,20.9963,7900.0
2007-12-14 09:50:00,31.72,31.78,31.7,31.76,15700.0,20.9963,21.036,20.983,21.0228,15700.0
2007-12-14 09:55:00,31.75,31.78,31.73,31.73,23900.0,21.0161,21.036,21.0029,21.0029,23900.0
2007-12-14 10:00:00,31.73,31.73,31.67,31.69,9600.0,21.0029,21.0029,20.9632,20.9764,9600.0
2007-12-14 10:05:00,31.68,31.69,31.63,31.63,24900.0,20.9698,20.9764,20.9367,20.9367,24900.0
2007-12-14 10:10:00,31.65,31.67,31.63,31.64,11200.0,20.9499,20.9632,20.9367,20.9433,11200.0
2007-12-14 10:15:00,31.65,31.65,31.58,31.58,15000.0,20.9499,20.9499,20.9036,20.9036,15000.0
2007-12-14 10:20:00,31.59,31.59,31.5,31.54,11200.0,20.9102,20.9102,20.8507,20.8771,11200.0
2007-12-14 10:25:00,31.54,31.58,31.52,31.54,8100.0,20.8771,20.9036,20.8639,20.8771,8100.0
2007-12-14 10:30:00,31.52,31.53,31.45,31.51,22100.0,20.8639,20.8705,20.8176,20.8573,22100.0
2007-12-14 10:35:00,31.52,31.53,31.5,31.5,10700.0,20.8639,20.8705,20.8507,20.8507,10700.0
2007-12-14 10:40:00,31.5,31.55,31.5,31.54,23400.0,20.8507,20.8838,20.8507,20.8771,23400.0
2007-12-14 10:45:00,31.55,31.62,31.53,31.62,12200.0,20.8838,20.9301,20.8705,20.9301,12200.0
2007-12-14 10:50:00,31.61,31.61,31.58,31.58,11700.0,20.9235,20.9235,20.9036,20.9036,11700.0
2007-12-14 10:55:00,31.58,31.64,31.58,31.64,12800.0,20.9036,20.9433,20.9036,20.9433,12800.0
2007-12-14 11:00:00,31.64,31.66,31.6,31.63,11200.0,20.9433,20.9566,20.9169,20.9367,11200.0
2007-12-14 11:05:00,31.63,31.67,31.61,31.63,17900.0,20.9367,20.9632,20.9235,20.9367,17900.0
2007-12-14 11:10:00,31.64,31.64,31.6,31.6,8600.0,20.9433,20.9433,20.9169,20.9169,8600.0
2007-12-14 11:15:00,31.63,31.63,31.6,31.6,9500.0,20.9367,20.9367,20.9169,20.9169,9500.0
2007-12-14 11:20:00,31.59,31.61,31.57,31.61,10200.0,20.9102,20.9235,20.897,20.9235,10200.0
2007-12-14 11:25:00,31.61,31.64,31.6,31.62,6300.0,20.9235,20.9433,20.9169,20.9301,6300.0
2007-12-14 11:30:00,31.6,31.65,31.6,31.62,6400.0,20.9169,20.9499,20.9169,20.9301,6400.0
2007-12-14 11:35:00,31.62,31.63,31.6,31.62,5300.0,20.9301,20.9367,20.9169,20.9301,5300.0
2007-12-14 11:40:00,31.63,31.64,31.6,31.6,6700.0,20.9367,20.9433,20.9169,20.9169,6700.0
2007-12-14 11:45:00,31.6,31.61,31.58,31.59,7700.0,20.9169,20.9235,20.9036,20.9102,7700.0
2007-12-14 11:50:00,31.6,31.7,31.6,31.7,9900.0,20.9169,20.983,20.9169,20.983,9900.0
2007-12-14 11:55:00,31.69,31.71,31.64,31.65,31100.0,20.9764,20.9897,20.9433,20.9499,31100.0
2007-12-14 12:00:00,31.65,31.67,31.65,31.65,2800.0,20.9499,20.9632,20.9499,20.9499,2800.0
2007-12-14 12:05:00,31.66,31.71,31.66,31.69,10500.0,20.9566,20.9897,20.9566,20.9764,10500.0
2007-12-14 12:10:00,31.68,31.68,31.63,31.66,7400.0,20.9698,20.9698,20.9367,20.9566,7400.0
2007-12-14 12:15:00,31.66,31.67,31.62,31.64,6800.0,20.9566,20.9632,20.9301,20.9433,6800.0
2007-12-14 12:20:00,31.66,31.67,31.64,31.66,15100.0,20.9566,20.9632,20.9433,20.9566,15100.0
2007-12-14 12:25:00,31.66,31.68,31.64,31.65,12600.0,20.9566,20.9698,20.9433,20.9499,12600.0
2007-12-14 12:30:00,31.67,31.7,31.66,31.67,6700.0,20.9632,20.983,20.9566,20.9632,6700.0
2007-12-14 12:35:00,31.67,31.72,31.66,31.71,12300.0,20.9632,20.9963,20.9566,20.9897,12300.0
2007-12-14 12:40:00,31.71,31.76,31.7,31.76,15400.0,20.9897,21.0228,20.983,21.0228,15400.0
2007-12-14 12:45:00,31.76,31.78,31.71,31.73,19300.0,21.0228,21.036,20.9897,21.0029,19300.0
2007-12-14 12:50:00,31.73,31.78,31.71,31.75,21000.0,21.0029,21.036,20.9897,21.0161,21000.0
2007-12-14 12:55:00,31.76,31.77,31.74,31.76,8000.0,21.0228,21.0294,21.0095,21.0228,8000.0
2007-12-14 13:00:00,31.76,31.81,31.75,31.8,18000.0,21.0228,21.0559,21.0161,21.0492,18000.0
2007-12-14 13:05:00,31.8,31.82,31.77,31.78,9500.0,21.0492,21.0625,21.0294,21.036,9500.0
2007-12-14 13:10:00,31.78,31.78,31.77,31.77,6400.0,21.036,21.036,21.0294,21.0294,6400.0
2007-12-14 13:15:00,31.78,31.78,31.76,31.77,3600.0,21.036,21.036,21.0228,21.0294,3600.0
2007-12-14 13:20:00,31.77,31.78,31.77,31.77,2300.0,21.0294,21.036,21.0294,21.0294,2300.0
2007-12-14 13:25:00,31.78,31.86,31.76,31.8,15200.0,21.036,21.089,21.0228,21.0492,15200.0
2007-12-14 13:30:00,31.8,31.8,31.7,31.72,10600.0,21.0492,21.0492,20.983,20.9963,10600.0
2007-12-14 13:35:00,31.72,31.72,31.7,31.7,6200.0,20.9963,20.9963,20.983,20.983,6200.0
2007-12-14 13:40:00,31.7,31.71,31.69,31.7,7000.0,20.983,20.9897,20.9764,20.983,7000.0
2007-12-14 13:45:00,31.71,31.73,31.7,31.7,7000.0,20.9897,21.0029,20.983,20.983,7000.0
2007-12-14 13:50:00,31.7,31.73,31.7,31.7,13500.0,20.983,21.0029,20.983,20.983,13500.0
2007-12-14 13:55:00,31.7,31.71,31.7,31.7,10700.0,20.983,20.9897,20.983,20.983,10700.0
2007-12-14 14:00:00,31.7,31.72,31.68,31.71,37600.0,20.983,20.9963,20.9698,20.9897,37600.0
2007-12-14 14:05:00,31.71,31.72,31.7,31.7,11400.0,20.9897,20.9963,20.983,20.983,11400.0
2007-12-14 14:10:00,31.71,31.72,31.7,31.7,8600.0,20.9897,20.9963,20.983,20.983,8600.0
2007-12-14 14:15:00,31.7,31.71,31.7,31.7,8200.0,20.983,20.9897,20.983,20.983,8200.0
2007-12-14 14:20:00,31.71,31.71,31.65,31.7,15400.0,20.9897,20.9897,20.9499,20.983,15400.0
2007-12-14 14:25:00,31.7,31.71,31.7,31.71,8600.0,20.983,20.9897,20.983,20.9897,8600.0
2007-12-14 14:30:00,31.7,31.73,31.7,31.7,18700.0,20.983,21.0029,20.983,20.983,18700.0
2007-12-14 14:35:00,31.7,31.71,31.7,31.7,17100.0,20.983,20.9897,20.983,20.983,17100.0
2007-12-14 14:40:00,31.7,31.73,31.69,31.7,24800.0,20.983,21.0029,20.9764,20.983,24800.0
2007-12-14 14:45:00,31.7,31.71,31.69,31.7,32100.0,20.983,20.9897,20.9764,20.983,32100.0
2007-12-14 14:50:00,31.71,31.73,31.69,31.73,18400.0,20.9897,21.0029,20.9764,21.0029,18400.0
2007-12-14 14:55:00,31.74,31.75,31.69,31.7,18500.0,21.0095,21.0161,20.9764,20.983,18500.0
2007-12-14 15:00:00,31.71,31.72,31.69,31.7,12800.0,20.9897,20.9963,20.9764,20.983,12800.0
2007-12-14 15:05:00,31.7,31.73,31.69,31.71,23900.0,20.983,21.0029,20.9764,20.9897,23900.0
2007-12-14 15:10:00,31.7,31.72,31.69,31.72,25800.0,20.983,20.9963,20.9764,20.9963,25800.0
2007-12-14 15:15:00,31.71,31.72,31.59,31.59,20600.0,20.9897,20.9963,20.9102,20.9102,20600.0
2007-12-14 15:20:00,31.58,31.74,31.57,31.71,37400.0,20.9036,21.0095,20.897,20.9897,37400.0
2007-12-14 15:25:00,31.72,31.72,31.67,31.68,14200.0,20.9963,20.9963,20.9632,20.9698,14200.0
2007-12-14 15:30:00,31.68,31.75,31.67,31.74,13900.0,20.9698,21.0161,20.9632,21.0095,13900.0
2007-12-14 15:35:00,31.75,31.91,31.75,31.9,32600.0,21.0161,21.122,21.0161,21.1154,32600.0
2007-12-14 15:40:00,31.9,31.9,31.72,31.72,55800.0,21.1154,21.1154,20.9963,20.9963,55800.0
2007-12-14 15:45:00,31.73,31.77,31.67,31.67,32900.0,21.0029,21.0294,20.9632,20.9632,32900.0
2007-12-14 15:50:00,31.68,31.68,31.57,31.59,21600.0,20.9698,20.9698,20.897,20.9102,21600.0
2007-12-14 15:55:00,31.58,31.6,31.56,31.58,31400.0,20.9036,20.9169,20.8904,20.9036,31400.0
2007-12-17 09:30:00,31.53,31.53,31.24,31.28,29600.0,20.8705,20.8705,20.6786,20.705,29600.0
2007-12-17 09:35:00,31.29,31.34,31.28,31.28,7800.0,20.7117,20.7447,20.705,20.705,7800.0
2007-12-17 09:40:00,31.29,31.29,31.09,31.12,12400.0,20.7117,20.7117,20.5793,20.5991,12400.0
2007-12-17 09:45:00,31.13,31.14,31.01,31.06,16200.0,20.6057,20.6124,20.5263,20.5594,16200.0
2007-12-17 09:50:00,31.06,31.1,31.01,31.03,6800.0,20.5594,20.5859,20.5263,20.5396,6800.0
2007-12-17 09:55:00,31.01,31.03,30.9,30.95,12900.0,20.5263,20.5396,20.4535,20.4866,12900.0
2007-12-17 10:00:00,30.99,31.16,30.97,31.16,12800.0,20.5131,20.6256,20.4998,20.6256,12800.0
2007-12-17 10:05:00,31.17,31.18,31.08,31.08,7900.0,20.6322,20.6388,20.5726,20.5726,7900.0
2007-12-17 10:10:00,31.1,31.19,31.1,31.14,8800.0,20.5859,20.6455,20.5859,20.6124,8800.0
2007-12-17 10:15:00,31.14,31.25,31.14,31.2,9400.0,20.6124,20.6852,20.6124,20.6521,9400.0
2007-12-17 10:20:00,31.2,31.22,31.18,31.21,5800.0,20.6521,20.6653,20.6388,20.6587,5800.0
2007-12-17 10:25:00,31.22,31.26,31.21,31.21,8100.0,20.6653,20.6918,20.6587,20.6587,8100.0
2007-12-17 10:30:00,31.24,31.26,31.21,31.24,4300.0,20.6786,20.6918,20.6587,20.6786,4300.0
2007-12-17 10:35:00,31.25,31.33,31.25,31.3,5400.0,20.6852,20.7381,20.6852,20.7183,5400.0
2007-12-17 10:40:00,31.32,31.32,31.29,31.32,4200.0,20.7315,20.7315,20.7117,20.7315,4200.0
2007-12-17 10:45:00,31.31,31.39,31.31,31.38,7300.0,20.7249,20.7778,20.7249,20.7712,7300.0
2007-12-17 10:50:00,31.38,31.41,31.37,31.4,9500.0,20.7712,20.7911,20.7646,20.7845,9500.0
2007-12-17 10:55:00,31.39,31.41,31.39,31.41,5700.0,20.7778,20.7911,20.7778,20.7911,5700.0
2007-12-17 11:00:00,31.41,31.47,31.4,31.46,13600.0,20.7911,20.8308,20.7845,20.8242,13600.0
2007-12-17 11:05:00,31.46,31.47,31.43,31.46,6500.0,20.8242,20.8308,20.8043,20.8242,6500.0
2007-12-17 11:10:00,31.45,31.45,31.42,31.43,7600.0,20.8176,20.8176,20.7977,20.8043,7600.0
2007-12-17 11:15:00,31.44,31.44,31.42,31.44,7000.0,20.8109,20.8109,20.7977,20.8109,7000.0
2007-12-17 11:20:00,31.43,31.45,31.39,31.39,13100.0,20.8043,20.8176,20.7778,20.7778,13100.0
2007-12-17 11:25:00,31.4,31.41,31.38,31.38,11000.0,20.7845,20.7911,20.7712,20.7712,11000.0
2007-12-17 11:30:00,31.4,31.45,31.39,31.41,7000.0,20.7845,20.8176,20.7778,20.7911,7000.0
2007-12-17 11:35:00,31.41,31.41,31.38,31.39,6500.0,20.7911,20.7911,20.7712,20.7778,6500.0
2007-12-17 11:40:00,31.38,31.4,31.38,31.38,10000.0,20.7712,20.7845,20.7712,20.7712,10000.0
2007-12-17 11:45:00,31.39,31.41,31.38,31.39,11200.0,20.7778,20.7911,20.7712,20.7778,11200.0
2007-12-17 11:50:00,31.39,31.46,31.39,31.45,18200.0,20.7778,20.8242,20.7778,20.8176,18200.0
2007-12-17 11:55:00,31.46,31.46,31.4,31.46,17700.0,20.8242,20.8242,20.7845,20.8242,17700.0
2007-12-17 12:00:00,31.45,31.47,31.44,31.47,12800.0,20.8176,20.8308,20.8109,20.8308,12800.0
2007-12-17 12:05:00,31.45,31.46,31.45,31.46,7000.0,20.8176,20.8242,20.8176,20.8242,7000.0
2007-12-17 12:10:00,31.45,31.46,31.44,31.45,6400.0,20.8176,20.8242,20.8109,20.8176,6400.0
2007-12-17 12:15:00,31.45,31.45,31.43,31.43,3300.0,20.8176,20.8176,20.8043,20.8043,3300.0
2007-12-17 12:20:00,31.44,31.49,31.43,31.49,11900.0,20.8109,20.844,20.8043,20.844,11900.0
2007-12-17 12:25:00,31.48,31.5,31.44,31.48,11100.0,20.8374,20.8507,20.8109,20.8374,11100.0
2007-12-17 12:30:00,31.48,31.53,31.45,31.48,28500.0,20.8374,20.8705,20.8176,20.8374,28500.0
2007-12-17 12:35:00,31.49,31.5,31.46,31.47,2500.0,20.844,20.8507,20.8242,20.8308,2500.0
2007-12-17 12:40:00,31.45,31.47,31.45,31.45,3900.0,20.8176,20.8308,20.8176,20.8176,3900.0
2007-12-17 12:45:00,31.45,31.49,31.45,31.49,5500.0,20.8176,20.844,20.8176,20.844,5500.0
2007-12-17 12:50:00,31.49,31.52,31.49,31.52,5600.0,20.844,20.8639,20.844,20.8639,5600.0
2007-12-17 12:55:00,31.51,31.54,31.5,31.51,3900.0,20.8573,20.8771,20.8507,20.8573,3900.0
2007-12-17 13:00:00,31.5,31.52,31.5,31.5,4700.0,20.8507,20.8639,20.8507,20.8507,4700.0
2007-12-17 13:05:00,31.51,31.51,31.45,31.45,9600.0,20.8573,20.8573,20.8176,20.8176,9600.0
2007-12-17 13:10:00,31.45,31.46,31.45,31.45,5100.0,20.8176,20.8242,20.8176,20.8176,5100.0
2007-12-17 13:15:00,31.45,31.49,31.44,31.45,13000.0,20.8176,20.844,20.8109,20.8176,13000.0
2007-12-17 13:20:00,31.45,31.54,31.45,31.51,13400.0,20.8176,20.8771,20.8176,20.8573,13400.0
2007-12-17 13:25:00,31.5,31.51,31.49,31.51,4100.0,20.8507,20.8573,20.844,20.8573,4100.0
2007-12-17 13:30:00,31.52,31.55,31.51,31.55,3000.0,20.8639,20.8838,20.8573,20.8838,3000.0
2007-12-17 13:35:00,31.53,31.56,31.51,31.52,2600.0,20.8705,20.8904,20.8573,20.8639,2600.0
2007-12-17 13:40:00,31.52,31.53,31.5,31.51,11000.0,20.8639,20.8705,20.8507,20.8573,11000.0
2007-12-17 13:45:00,31.51,31.53,31.51,31.52,9600.0,20.8573,20.8705,20.8573,20.8639,9600.0
2007-12-17 13:50:00,31.51,31.52,31.51,31.51,4400.0,20.8573,20.8639,20.8573,20.8573,4400.0
2007-12-17 13:55:00,31.51,31.53,31.5,31.51,16100.0,20.8573,20.8705,20.8507,20.8573,16100.0
2007-12-17 14:00:00,31.51,31.54,31.5,31.52,9700.0,20.8573,20.8771,20.8507,20.8639,9700.0
2007-12-17 14:05:00,31.52,31.52,31.48,31.5,8300.0,20.8639,20.8639,20.8374,20.8507,8300.0
2007-12-17 14:10:00,31.49,31.49,31.46,31.48,5600.0,20.844,20.844,20.8242,20.8374,5600.0
2007-12-17 14:15:00,31.48,31.51,31.44,31.45,51900.0,20.8374,20.8573,20.8109,20.8176,51900.0
2007-12-17 14:20:00,31.46,31.51,31.46,31.49,5200.0,20.8242,20.8573,20.8242,20.844,5200.0
2007-12-17 14:25:00,31.49,31.5,31.48,31.5,6700.0,20.844,20.8507,20.8374,20.8507,6700.0
2007-12-17 14:30:00,31.5,31.54,31.48,31.53,8200.0,20.8507,20.8771,20.8374,20.8705,8200.0
2007-12-17 14:35:00,31.51,31.53,31.5,31.52,6600.0,20.8573,20.8705,20.8507,20.8639,6600.0
2007-12-17 14:40:00,31.52,31.56,31.52,31.52,10900.0,20.8639,20.8904,20.8639,20.8639,10900.0
2007-12-17 14:45:00,31.51,31.55,31.51,31.54,4400.0,20.8573,20.8838,20.8573,20.8771,4400.0
2007-12-17 14:50:00,31.55,31.55,31.5,31.51,7500.0,20.8838,20.8838,20.8507,20.8573,7500.0
2007-12-17 14:55:00,31.5,31.54,31.49,31.51,26300.0,20.8507,20.8771,20.844,20.8573,26300.0
2007-12-17 15:00:00,31.51,31.56,31.5,31.5,28100.0,20.8573,20.8904,20.8507,20.8507,28100.0
2007-12-17 15:05:00,31.52,31.53,31.5,31.51,14500.0,20.8639,20.8705,20.8507,20.8573,14500.0
2007-12-17 15:10:00,31.51,31.55,31.51,31.53,14100.0,20.8573,20.8838,20.8573,20.8705,14100.0
2007-12-17 15:15:00,31.53,31.54,31.5,31.5,14600.0,20.8705,20.8771,20.8507,20.8507,14600.0
2007-12-17 15:20:00,31.5,31.54,31.5,31.53,8700.0,20.8507,20.8771,20.8507,20.8705,8700.0
2007-12-17 15:25:00,31.54,31.54,31.5,31.5,7000.0,20.8771,20.8771,20.8507,20.8507,7000.0
2007-12-17 15:30:00,31.51,31.57,31.5,31.55,9600.0,20.8573,20.897,20.8507,20.8838,9600.0
2007-12-17 15:35:00,31.54,31.58,31.53,31.57,29900.0,20.8771,20.9036,20.8705,20.897,29900.0
2007-12-17 15:40:00,31.58,31.6,31.54,31.56,17800.0,20.9036,20.9169,20.8771,20.8904,17800.0
2007-12-17 15:45:00,31.56,31.57,31.53,31.55,21100.0,20.8904,20.897,20.8705,20.8838,21100.0
2007-12-17 15:50:00,31.56,31.56,31.5,31.51,11400.0,20.8904,20.8904,20.8507,20.8573,11400.0
2007-12-17 15:55:00,31.5,31.52,31.44,31.47,34400.0,20.8507,20.8639,20.8109,20.8308,34400.0
2007-12-18 09:30:00,31.59,31.83,31.59,31.79,19600.0,20.9102,21.0691,20.9102,21.0426,19600.0
2007-12-18 09:35:00,31.82,31.82,31.54,31.57,13400.0,21.0625,21.0625,20.8771,20.897,13400.0
2007-12-18 09:40:00,31.56,31.62,31.54,31.62,7500.0,20.8904,20.9301,20.8771,20.9301,7500.0
2007-12-18 09:45:00,31.62,31.65,31.62,31.63,21400.0,20.9301,20.9499,20.9301,20.9367,21400.0
2007-12-18 09:50:00,31.63,31.7,31.62,31.7,5100.0,20.9367,20.983,20.9301,20.983,5100.0
2007-12-18 09:55:00,31.71,31.79,31.69,31.75,15500.0,20.9897,21.0426,20.9764,21.0161,15500.0
2007-12-18 10:00:00,31.73,31.73,31.7,31.71,19800.0,21.0029,21.0029,20.983,20.9897,19800.0
2007-12-18 10:05:00,31.71,31.71,31.64,31.64,8600.0,20.9897,20.9897,20.9433,20.9433,8600.0
2007-12-18 10:10:00,31.64,31.64,31.55,31.58,16400.0,20.9433,20.9433,20.8838,20.9036,16400.0
2007-12-18 10:15:00,31.58,31.62,31.55,31.58,18800.0,20.9036,20.9301,20.8838,20.9036,18800.0
2007-12-18 10:20:00,31.58,31.62,31.57,31.62,12700.0,20.9036,20.9301,20.897,20.9301,12700.0
2007-12-18 10:25:00,31.6,31.72,31.6,31.72,10800.0,20.9169,20.9963,20.9169,20.9963,10800.0
2007-12-18 10:30:00,31.71,31.81,31.71,31.81,79800.0,20.9897,21.0559,20.9897,21.0559,79800.0
2007-12-18 10:35:00,31.81,31.83,31.74,31.83,22300.0,21.0559,21.0691,21.0095,21.0691,22300.0
2007-12-18 10:40:00,31.83,31.87,31.76,31.79,6400.0,21.0691,21.0956,21.0228,21.0426,6400.0
2007-12-18 10:45:00,31.79,31.84,31.75,31.81,16200.0,21.0426,21.0757,21.0161,21.0559,16200.0
2007-12-18 10:50:00,31.81,31.81,31.76,31.81,11700.0,21.0559,21.0559,21.0228,21.0559,11700.0
2007-12-18 10:55:00,31.8,31.81,31.79,31.81,5500.0,21.0492,21.0559,21.0426,21.0559,5500.0
2007-12-18 11:00:00,31.82,31.86,31.78,31.85,14300.0,21.0625,21.089,21.036,21.0823,14300.0
2007-12-18 11:05:00,31.84,31.88,31.84,31.84,17500.0,21.0757,21.1022,21.0757,21.0757,17500.0
2007-12-18 11:10:00,31.86,31.87,31.84,31.85,16000.0,21.089,21.0956,21.0757,21.0823,16000.0
2007-12-18 11:15:00,31.85,31.89,31.84,31.87,19200.0,21.0823,21.1088,21.0757,21.0956,19200.0
2007-12-18 11:20:00,31.85,31.88,31.83,31.88,16400.0,21.0823,21.1022,21.0691,21.1022,16400.0
2007-12-18 11:25:00,31.89,31.95,31.87,31.92,13900.0,21.1088,21.1485,21.0956,21.1287,13900.0
2007-12-18 11:30:00,31.92,32.01,31.91,32.0,23000.0,21.1287,21.1882,21.122,21.1816,23000.0
2007-12-18 11:35:00,32.0,32.04,31.98,32.0,12400.0,21.1816,21.2081,21.1684,21.1816,12400.0
2007-12-18 11:40:00,31.99,32.08,31.98,32.01,39600.0,21.175,21.2346,21.1684,21.1882,39600.0
2007-12-18 11:45:00,32.01,32.3,31.98,32.08,860400.0,21.1882,21.3802,21.1684,21.2346,860400.0
2007-12-18 11:50:00,32.09,32.13,32.06,32.11,26100.0,21.2412,21.2677,21.2213,21.2544,26100.0
2007-12-18 11:55:00,32.11,32.17,32.08,32.17,39600.0,21.2544,21.2941,21.2346,21.2941,39600.0
2007-12-18 12:00:00,32.17,32.18,32.1,32.13,21500.0,21.2941,21.3008,21.2478,21.2677,21500.0
2007-12-18 12:05:00,32.14,32.14,32.1,32.11,23700.0,21.2743,21.2743,21.2478,21.2544,23700.0
2007-12-18 12:10:00,32.11,32.12,32.08,32.08,15000.0,21.2544,21.2611,21.2346,21.2346,15000.0
2007-12-18 12:15:00,32.1,32.16,32.08,32.08,19900.0,21.2478,21.2875,21.2346,21.2346,19900.0
2007-12-18 12:20:00,32.08,32.18,32.08,32.14,15800.0,21.2346,21.3008,21.2346,21.2743,15800.0
2007-12-18 12:25:00,32.14,32.18,32.1,32.11,8100.0,21.2743,21.3008,21.2478,21.2544,8100.0
2007-12-18 12:30:00,32.11,32.12,32.05,32.09,14300.0,21.2544,21.2611,21.2147,21.2412,14300.0
2007-12-18 12:35:00,32.09,32.1,32.07,32.1,8500.0,21.2412,21.2478,21.228,21.2478,8500.0
2007-12-18 12:40:00,32.09,32.1,32.05,32.1,12300.0,21.2412,21.2478,21.2147,21.2478,12300.0
2007-12-18 12:45:00,32.1,32.21,32.09,32.19,24000.0,21.2478,21.3206,21.2412,21.3074,24000.0
2007-12-18 12:50:00,32.2,32.29,32.18,32.28,28300.0,21.314,21.3736,21.3008,21.367,28300.0
2007-12-18 12:55:00,32.29,32.33,32.26,32.27,179500.0,21.3736,21.4001,21.3537,21.3603,179500.0
2007-12-18 13:00:00,32.26,32.26,32.21,32.24,6900.0,21.3537,21.3537,21.3206,21.3405,6900.0
2007-12-18 13:05:00,32.23,32.31,32.23,32.3,19400.0,21.3339,21.3868,21.3339,21.3802,19400.0
2007-12-18 13:10:00,32.29,32.32,32.29,32.3,11500.0,21.3736,21.3934,21.3736,21.3802,11500.0
2007-12-18 13:15:00,32.3,32.34,32.29,32.32,8600.0,21.3802,21.4067,21.3736,21.3934,8600.0
2007-12-18 13:20:00,32.33,32.48,32.33,32.47,23900.0,21.4001,21.4993,21.4001,21.4927,23900.0
2007-12-18 13:25:00,32.46,32.58,32.45,32.52,16500.0,21.4861,21.5655,21.4795,21.5258,16500.0
2007-12-18 13:30:00,32.53,32.6,32.49,32.6,13500.0,21.5324,21.5788,21.506,21.5788,13500.0
2007-12-18 13:35:00,32.61,32.65,32.6,32.62,19100.0,21.5854,21.6119,21.5788,21.592,19100.0
2007-12-18 13:40:00,32.63,32.64,32.6,32.63,13300.0,21.5986,21.6053,21.5788,21.5986,13300.0
2007-12-18 13:45:00,32.63,32.7,32.61,32.65,11600.0,21.5986,21.645,21.5854,21.6119,11600.0
2007-12-18 13:50:00,32.63,32.68,32.6,32.63,14000.0,21.5986,21.6317,21.5788,21.5986,14000.0
2007-12-18 13:55:00,32.63,32.74,32.62,32.7,56800.0,21.5986,21.6714,21.592,21.645,56800.0
2007-12-18 14:00:00,32.7,32.73,32.68,32.69,21300.0,21.645,21.6648,21.6317,21.6383,21300.0
2007-12-18 14:05:00,32.69,32.78,32.63,32.78,26900.0,21.6383,21.6979,21.5986,21.6979,26900.0
2007-12-18 14:10:00,32.77,32.78,32.75,32.76,10000.0,21.6913,21.6979,21.6781,21.6847,10000.0
2007-12-18 14:15:00,32.76,32.86,32.76,32.82,17400.0,21.6847,21.7509,21.6847,21.7244,17400.0
2007-12-18 14:20:00,32.82,32.84,32.8,32.82,18800.0,21.7244,21.7376,21.7112,21.7244,18800.0
2007-12-18 14:25:00,32.82,32.82,32.76,32.79,16600.0,21.7244,21.7244,21.6847,21.7045,16600.0
2007-12-18 14:30:00,32.82,32.87,32.81,32.87,57700.0,21.7244,21.7575,21.7178,21.7575,57700.0
2007-12-18 14:35:00,32.86,32.86,32.75,32.75,10100.0,21.7509,21.7509,21.6781,21.6781,10100.0
2007-12-18 14:40:00,32.74,32.76,32.6,32.62,9500.0,21.6714,21.6847,21.5788,21.592,9500.0
2007-12-18 14:45:00,32.62,32.63,32.51,32.53,9200.0,21.592,21.5986,21.5192,21.5324,9200.0
2007-12-18 14:50:00,32.53,32.58,32.47,32.5,13500.0,21.5324,21.5655,21.4927,21.5126,13500.0
2007-12-18 14:55:00,32.5,32.6,32.46,32.51,68300.0,21.5126,21.5788,21.4861,21.5192,68300.0
2007-12-18 15:00:00,32.51,32.56,32.47,32.53,19000.0,21.5192,21.5523,21.4927,21.5324,19000.0
2007-12-18 15:05:00,32.54,32.6,32.51,32.51,21000.0,21.5391,21.5788,21.5192,21.5192,21000.0
2007-12-18 15:10:00,32.51,32.59,32.5,32.58,22800.0,21.5192,21.5722,21.5126,21.5655,22800.0
2007-12-18 15:15:00,32.59,32.65,32.57,32.6,30800.0,21.5722,21.6119,21.5589,21.5788,30800.0
2007-12-18 15:20:00,32.61,32.62,32.56,32.57,44800.0,21.5854,21.592,21.5523,21.5589,44800.0
2007-12-18 15:25:00,32.57,32.64,32.55,32.62,22800.0,21.5589,21.6053,21.5457,21.592,22800.0
2007-12-18 15:30:00,32.6,32.61,32.57,32.6,34900.0,21.5788,21.5854,21.5589,21.5788,34900.0
2007-12-18 15:35:00,32.6,32.64,32.57,32.63,27900.0,21.5788,21.6053,21.5589,21.5986,27900.0
2007-12-18 15:40:00,32.62,32.64,32.61,32.63,30100.0,21.592,21.6053,21.5854,21.5986,30100.0
2007-12-18 15:45:00,32.63,32.67,32.57,32.57,30400.0,21.5986,21.6251,21.5589,21.5589,30400.0
2007-12-18 15:50:00,32.57,32.58,32.53,32.53,27800.0,21.5589,21.5655,21.5324,21.5324,27800.0
2007-12-18 15:55:00,32.54,32.55,32.49,32.55,44500.0,21.5391,21.5457,21.506,21.5457,44500.0
2007-12-19 09:30:00,32.27,32.42,32.2,32.28,49800.0,21.3603,21.4596,21.314,21.367,49800.0
2007-12-19 09:35:00,32.25,32.27,31.79,31.82,23500.0,21.3471,21.3603,21.0426,21.0625,23500.0
2007-12-19 09:40:00,31.82,31.82,31.65,31.69,32700.0,21.0625,21.0625,20.9499,20.9764,32700.0
2007-12-19 09:45:00,31.71,31.81,31.65,31.79,25400.0,20.9897,21.0559,20.9499,21.0426,25400.0
2007-12-19 09:50:00,31.79,31.9,31.73,31.9,18100.0,21.0426,21.1154,21.0029,21.1154,18100.0
2007-12-19 09:55:00,31.91,31.95,31.81,31.81,16000.0,21.122,21.1485,21.0559,21.0559,16000.0
2007-12-19 10:00:00,31.83,31.91,31.71,31.89,22300.0,21.0691,21.122,20.9897,21.1088,22300.0
2007-12-19 10:05:00,31.89,31.89,31.84,31.85,12400.0,21.1088,21.1088,21.0757,21.0823,12400.0
2007-12-19 10:10:00,31.84,31.84,31.78,31.82,11400.0,21.0757,21.0757,21.036,21.0625,11400.0
2007-12-19 10:15:00,31.82,31.87,31.8,31.8,12400.0,21.0625,21.0956,21.0492,21.0492,12400.0
2007-12-19 10:20:00,31.81,31.81,31.76,31.77,11600.0,21.0559,21.0559,21.0228,21.0294,11600.0
2007-12-19 10:25:00,31.77,31.78,31.73,31.75,16300.0,21.0294,21.036,21.0029,21.0161,16300.0
2007-12-19 10:30:00,31.77,31.84,31.75,31.83,15200.0,21.0294,21.0757,21.0161,21.0691,15200.0
2007-12-19 10:35:00,31.84,31.89,31.81,31.87,22100.0,21.0757,21.1088,21.0559,21.0956,22100.0
2007-12-19 10:40:00,31.88,31.93,31.86,31.93,13700.0,21.1022,21.1353,21.089,21.1353,13700.0
2007-12-19 10:45:00,31.93,31.93,31.86,31.86,11400.0,21.1353,21.1353,21.089,21.089,11400.0
2007-12-19 10:50:00,31.86,31.86,31.82,31.82,8500.0,21.089,21.089,21.0625,21.0625,8500.0
2007-12-19 10:55:00,31.82,31.82,31.72,31.73,10600.0,21.0625,21.0625,20.9963,21.0029,10600.0
2007-12-19 11:00:00,31.72,31.73,31.7,31.7,12200.0,20.9963,21.0029,20.983,20.983,12200.0
2007-12-19 11:05:00,31.71,31.73,31.69,31.71,21500.0,20.9897,21.0029,20.9764,20.9897,21500.0
2007-12-19 11:10:00,31.71,31.75,31.71,31.72,15100.0,20.9897,21.0161,20.9897,20.9963,15100.0
2007-12-19 11:15:00,31.72,31.74,31.7,31.71,13300.0,20.9963,21.0095,20.983,20.9897,13300.0
2007-12-19 11:20:00,31.71,31.71,31.62,31.66,17100.0,20.9897,20.9897,20.9301,20.9566,17100.0
2007-12-19 11:25:00,31.66,31.66,31.61,31.61,14900.0,20.9566,20.9566,20.9235,20.9235,14900.0
2007-12-19 11:30:00,31.61,31.63,31.6,31.61,11800.0,20.9235,20.9367,20.9169,20.9235,11800.0
2007-12-19 11:35:00,31.61,31.63,31.6,31.6,8500.0,20.9235,20.9367,20.9169,20.9169,8500.0
2007-12-19 11:40:00,31.6,31.61,31.6,31.61,8300.0,20.9169,20.9235,20.9169,20.9235,8300.0
2007-12-19 11:45:00,31.61,31.62,31.6,31.61,16700.0,20.9235,20.9301,20.9169,20.9235,16700.0
2007-12-19 11:50:00,31.6,31.6,31.53,31.58,20300.0,20.9169,20.9169,20.8705,20.9036,20300.0
2007-12-19 11:55:00,31.57,31.58,31.55,31.56,19700.0,20.897,20.9036,20.8838,20.8904,19700.0
2007-12-19 12:00:00,31.56,31.57,31.48,31.5,23600.0,20.8904,20.897,20.8374,20.8507,23600.0
2007-12-19 12:05:00,31.5,31.5,31.45,31.47,14900.0,20.8507,20.8507,20.8176,20.8308,14900.0
2007-12-19 12:10:00,31.46,31.49,31.46,31.46,13900.0,20.8242,20.844,20.8242,20.8242,13900.0
2007-12-19 12:15:00,31.46,31.46,31.45,31.45,14000.0,20.8242,20.8242,20.8176,20.8176,14000.0
2007-12-19 12:20:00,31.45,31.57,31.45,31.54,35100.0,20.8176,20.897,20.8176,20.8771,35100.0
2007-12-19 12:25:00,31.54,31.59,31.51,31.52,42900.0,20.8771,20.9102,20.8573,20.8639,42900.0
2007-12-19 12:30:00,31.51,31.54,31.48,31.5,16000.0,20.8573,20.8771,20.8374,20.8507,16000.0
2007-12-19 12:35:00,31.49,31.51,31.48,31.49,16600.0,20.844,20.8573,20.8374,20.844,16600.0
2007-12-19 12:40:00,31.49,31.49,31.45,31.45,15800.0,20.844,20.844,20.8176,20.8176,15800.0
2007-12-19 12:45:00,31.45,31.49,31.45,31.48,9600.0,20.8176,20.844,20.8176,20.8374,9600.0
2007-12-19 12:50:00,31.48,31.53,31.48,31.52,17600.0,20.8374,20.8705,20.8374,20.8639,17600.0
2007-12-19 12:55:00,31.52,31.56,31.51,31.52,12900.0,20.8639,20.8904,20.8573,20.8639,12900.0
2007-12-19 13:00:00,31.51,31.57,31.49,31.52,24700.0,20.8573,20.897,20.844,20.8639,24700.0
2007-12-19 13:05:00,31.52,31.56,31.51,31.55,18700.0,20.8639,20.8904,20.8573,20.8838,18700.0
2007-12-19 13:10:00,31.53,31.56,31.52,31.52,8600.0,20.8705,20.8904,20.8639,20.8639,8600.0
2007-12-19 13:15:00,31.52,31.58,31.5,31.55,42900.0,20.8639,20.9036,20.8507,20.8838,42900.0
2007-12-19 13:20:00,31.53,31.54,31.52,31.53,8100.0,20.8705,20.8771,20.8639,20.8705,8100.0
2007-12-19 13:25:00,31.54,31.55,31.53,31.55,16700.0,20.8771,20.8838,20.8705,20.8838,16700.0
2007-12-19 13:30:00,31.55,31.56,31.53,31.53,8500.0,20.8838,20.8904,20.8705,20.8705,8500.0
2007-12-19 13:35:00,31.54,31.54,31.53,31.53,14800.0,20.8771,20.8771,20.8705,20.8705,14800.0
2007-12-19 13:40:00,31.53,31.54,31.52,31.52,11800.0,20.8705,20.8771,20.8639,20.8639,11800.0
2007-12-19 13:45:00,31.53,31.54,31.52,31.53,28500.0,20.8705,20.8771,20.8639,20.8705,28500.0
2007-12-19 13:50:00,31.53,31.56,31.51,31.56,41700.0,20.8705,20.8904,20.8573,20.8904,41700.0
2007-12-19 13:55:00,31.54,31.55,31.53,31.55,8800.0,20.8771,20.8838,20.8705,20.8838,8800.0
2007-12-19 14:00:00,31.54,31.6,31.53,31.58,19500.0,20.8771,20.9169,20.8705,20.9036,19500.0
2007-12-19 14:05:00,31.57,31.59,31.55,31.56,11000.0,20.897,20.9102,20.8838,20.8904,11000.0
2007-12-19 14:10:00,31.55,31.65,31.54,31.61,16000.0,20.8838,20.9499,20.8771,20.9235,16000.0
2007-12-19 14:15:00,31.61,31.62,31.56,31.56,13500.0,20.9235,20.9301,20.8904,20.8904,13500.0
2007-12-19 14:20:00,31.56,31.57,31.53,31.55,11000.0,20.8904,20.897,20.8705,20.8838,11000.0
2007-12-19 14:25:00,31.54,31.56,31.5,31.51,18400.0,20.8771,20.8904,20.8507,20.8573,18400.0
2007-12-19 14:30:00,31.52,31.56,31.49,31.51,22700.0,20.8639,20.8904,20.844,20.8573,22700.0
2007-12-19 14:35:00,31.5,31.52,31.47,31.48,19400.0,20.8507,20.8639,20.8308,20.8374,19400.0
2007-12-19 14:40:00,31.47,31.52,31.45,31.51,22800.0,20.8308,20.8639,20.8176,20.8573,22800.0
2007-12-19 14:45:00,31.53,31.58,31.52,31.58,12800.0,20.8705,20.9036,20.8639,20.9036,12800.0
2007-12-19 14:50:00,31.6,31.62,31.52,31.53,16200.0,20.9169,20.9301,20.8639,20.8705,16200.0
2007-12-19 14:55:00,31.52,31.57,31.52,31.56,10200.0,20.8639,20.897,20.8639,20.8904,10200.0
2007-12-19 15:00:00,31.56,31.61,31.53,31.6,18600.0,20.8904,20.9235,20.8705,20.9169,18600.0
2007-12-19 15:05:00,31.6,31.6,31.52,31.53,19300.0,20.9169,20.9169,20.8639,20.8705,19300.0
2007-12-19 15:10:00,31.53,31.55,31.51,31.53,14400.0,20.8705,20.8838,20.8573,20.8705,14400.0
2007-12-19 15:15:00,31.52,31.57,31.51,31.56,18000.0,20.8639,20.897,20.8573,20.8904,18000.0
2007-12-19 15:20:00,31.57,31.63,31.56,31.59,24800.0,20.897,20.9367,20.8904,20.9102,24800.0
2007-12-19 15:25:00,31.6,31.64,31.6,31.62,11000.0,20.9169,20.9433,20.9169,20.9301,11000.0
2007-12-19 15:30:00,31.62,31.63,31.57,31.58,16600.0,20.9301,20.9367,20.897,20.9036,16600.0
2007-12-19 15:35:00,31.58,31.59,31.51,31.52,24400.0,20.9036,20.9102,20.8573,20.8639,24400.0
2007-12-19 15:40:00,31.51,31.52,31.45,31.47,33000.0,20.8573,20.8639,20.8176,20.8308,33000.0
2007-12-19 15:45:00,31.48,31.53,31.47,31.52,30100.0,20.8374,20.8705,20.8308,20.8639,30100.0
2007-12-19 15:50:00,31.51,31.57,31.45,31.45,40600.0,20.8573,20.897,20.8176,20.8176,40600.0
2007-12-19 15:55:00,31.45,31.47,31.41,31.45,38800.0,20.8176,20.8308,20.7911,20.8176,38800.0
2007-12-20 09:30:00,31.47,31.73,31.47,31.65,14300.0,20.8308,21.0029,20.8308,20.9499,14300.0
2007-12-20 09:35:00,31.67,31.84,31.63,31.76,15000.0,20.9632,21.0757,20.9367,21.0228,15000.0
2007-12-20 09:40:00,31.84,31.93,31.8,31.88,15500.0,21.0757,21.1353,21.0492,21.1022,15500.0
2007-12-20 09:45:00,31.92,31.94,31.89,31.94,7500.0,21.1287,21.1419,21.1088,21.1419,7500.0
2007-12-20 09:50:00,31.93,31.94,31.84,31.87,12300.0,21.1353,21.1419,21.0757,21.0956,12300.0
2007-12-20 09:55:00,31.87,31.89,31.82,31.84,6800.0,21.0956,21.1088,21.0625,21.0757,6800.0
2007-12-20 10:00:00,31.84,31.87,31.81,31.82,10000.0,21.0757,21.0956,21.0559,21.0625,10000.0
2007-12-20 10:05:00,31.83,31.88,31.81,31.88,7800.0,21.0691,21.1022,21.0559,21.1022,7800.0
2007-12-20 10:10:00,31.86,31.94,31.84,31.91,15600.0,21.089,21.1419,21.0757,21.122,15600.0
2007-12-20 10:15:00,31.9,31.9,31.78,31.79,9000.0,21.1154,21.1154,21.036,21.0426,9000.0
2007-12-20 10:20:00,31.81,31.83,31.79,31.83,5900.0,21.0559,21.0691,21.0426,21.0691,5900.0
2007-12-20 10:25:00,31.81,31.83,31.78,31.78,8800.0,21.0559,21.0691,21.036,21.036,8800.0
2007-12-20 10:30:00,31.77,31.83,31.77,31.83,19400.0,21.0294,21.0691,21.0294,21.0691,19400.0
2007-12-20 10:35:00,31.82,31.82,31.77,31.78,9500.0,21.0625,21.0625,21.0294,21.036,9500.0
2007-12-20 10:40:00,31.77,31.79,31.76,31.77,3400.0,21.0294,21.0426,21.0228,21.0294,3400.0
2007-12-20 10:45:00,31.77,31.78,31.74,31.75,10900.0,21.0294,21.036,21.0095,21.0161,10900.0
2007-12-20 10:50:00,31.75,31.76,31.68,31.68,19300.0,21.0161,21.0228,20.9698,20.9698,19300.0
2007-12-20 10:55:00,31.67,31.7,31.64,31.7,8100.0,20.9632,20.983,20.9433,20.983,8100.0
2007-12-20 11:00:00,31.69,31.69,31.65,31.69,16000.0,20.9764,20.9764,20.9499,20.9764,16000.0
2007-12-20 11:05:00,31.69,31.7,31.64,31.64,14900.0,20.9764,20.983,20.9433,20.9433,14900.0
2007-12-20 11:10:00,31.64,31.65,31.62,31.62,9700.0,20.9433,20.9499,20.9301,20.9301,9700.0
2007-12-20 11:15:00,31.63,31.66,31.62,31.62,11000.0,20.9367,20.9566,20.9301,20.9301,11000.0
2007-12-20 11:20:00,31.62,31.63,31.57,31.6,17300.0,20.9301,20.9367,20.897,20.9169,17300.0
2007-12-20 11:25:00,31.6,31.61,31.58,31.6,11100.0,20.9169,20.9235,20.9036,20.9169,11100.0
2007-12-20 11:30:00,31.6,31.63,31.58,31.59,16200.0,20.9169,20.9367,20.9036,20.9102,16200.0
2007-12-20 11:35:00,31.6,31.62,31.59,31.6,13800.0,20.9169,20.9301,20.9102,20.9169,13800.0
2007-12-20 11:40:00,31.6,31.64,31.59,31.6,10900.0,20.9169,20.9433,20.9102,20.9169,10900.0
2007-12-20 11:45:00,31.61,31.68,31.6,31.65,16300.0,20.9235,20.9698,20.9169,20.9499,16300.0
2007-12-20 11:50:00,31.65,31.67,31.63,31.65,10600.0,20.9499,20.9632,20.9367,20.9499,10600.0
2007-12-20 11:55:00,31.65,31.67,31.64,31.67,6100.0,20.9499,20.9632,20.9433,20.9632,6100.0
2007-12-20 12:00:00,31.67,31.67,31.63,31.66,8400.0,20.9632,20.9632,20.9367,20.9566,8400.0
2007-12-20 12:05:00,31.66,31.69,31.65,31.67,8000.0,20.9566,20.9764,20.9499,20.9632,8000.0
2007-12-20 12:10:00,31.67,31.72,31.67,31.68,10300.0,20.9632,20.9963,20.9632,20.9698,10300.0
2007-12-20 12:15:00,31.68,31.75,31.67,31.75,8000.0,20.9698,21.0161,20.9632,21.0161,8000.0
2007-12-20 12:20:00,31.74,31.74,31.71,31.73,8500.0,21.0095,21.0095,20.9897,21.0029,8500.0
2007-12-20 12:25:00,31.74,31.8,31.74,31.8,6400.0,21.0095,21.0492,21.0095,21.0492,6400.0
2007-12-20 12:30:00,31.8,31.81,31.77,31.77,10500.0,21.0492,21.0559,21.0294,21.0294,10500.0
2007-12-20 12:35:00,31.78,31.8,31.77,31.8,5500.0,21.036,21.0492,21.0294,21.0492,5500.0
2007-12-20 12:40:00,31.79,31.79,31.78,31.79,5800.0,21.0426,21.0426,21.036,21.0426,5800.0
2007-12-20 12:45:00,31.79,31.82,31.78,31.81,17500.0,21.0426,21.0625,21.036,21.0559,17500.0
2007-12-20 12:50:00,31.81,31.81,31.79,31.81,9000.0,21.0559,21.0559,21.0426,21.0559,9000.0
2007-12-20 12:55:00,31.8,31.83,31.8,31.83,5900.0,21.0492,21.0691,21.0492,21.0691,5900.0
2007-12-20 13:00:00,31.83,31.86,31.83,31.85,7000.0,21.0691,21.089,21.0691,21.0823,7000.0
2007-12-20 13:05:00,31.85,31.86,31.84,31.85,11200.0,21.0823,21.089,21.0757,21.0823,11200.0
2007-12-20 13:10:00,31.85,31.87,31.84,31.87,8900.0,21.0823,21.0956,21.0757,21.0956,8900.0
2007-12-20 13:15:00,31.87,31.92,31.87,31.92,10000.0,21.0956,21.1287,21.0956,21.1287,10000.0
2007-12-20 13:20:00,31.92,31.99,31.92,31.97,21400.0,21.1287,21.175,21.1287,21.1618,21400.0
2007-12-20 13:25:00,31.96,31.99,31.91,31.91,11000.0,21.1551,21.175,21.122,21.122,11000.0
2007-12-20 13:30:00,31.91,31.95,31.91,31.94,8000.0,21.122,21.1485,21.122,21.1419,8000.0
2007-12-20 13:35:00,31.94,31.95,31.93,31.95,6000.0,21.1419,21.1485,21.1353,21.1485,6000.0
2007-12-20 13:40:00,31.94,31.95,31.92,31.94,10800.0,21.1419,21.1485,21.1287,21.1419,10800.0
2007-12-20 13:45:00,31.94,32.0,31.94,31.99,20000.0,21.1419,21.1816,21.1419,21.175,20000.0
2007-12-20 13:50:00,31.99,32.04,31.99,32.02,26000.0,21.175,21.2081,21.175,21.1949,26000.0
2007-12-20 13:55:00,32.03,32.03,32.0,32.01,10200.0,21.2015,21.2015,21.1816,21.1882,10200.0
2007-12-20 14:00:00,32.01,32.01,31.99,31.99,26800.0,21.1882,21.1882,21.175,21.175,26800.0
2007-12-20 14:05:00,31.99,32.03,31.98,31.99,24700.0,21.175,21.2015,21.1684,21.175,24700.0
2007-12-20 14:10:00,32.0,32.07,31.99,32.06,23600.0,21.1816,21.228,21.175,21.2213,23600.0
2007-12-20 14:15:00,32.05,32.11,32.04,32.11,15100.0,21.2147,21.2544,21.2081,21.2544,15100.0
2007-12-20 14:20:00,32.11,32.15,32.09,32.12,28600.0,21.2544,21.2809,21.2412,21.2611,28600.0
2007-12-20 14:25:00,32.11,32.14,32.1,32.14,18200.0,21.2544,21.2743,21.2478,21.2743,18200.0
2007-12-20 14:30:00,32.14,32.15,32.12,32.12,25700.0,21.2743,21.2809,21.2611,21.2611,25700.0
2007-12-20 14:35:00,32.12,32.13,32.1,32.1,11700.0,21.2611,21.2677,21.2478,21.2478,11700.0
2007-12-20 14:40:00,32.1,32.15,32.09,32.13,26600.0,21.2478,21.2809,21.2412,21.2677,26600.0
2007-12-20 14:45:00,32.13,32.13,32.05,32.05,22900.0,21.2677,21.2677,21.2147,21.2147,22900.0
2007-12-20 14:50:00,32.06,32.07,31.97,31.97,27100.0,21.2213,21.228,21.1618,21.1618,27100.0
2007-12-20 14:55:00,31.97,31.99,31.96,31.98,8000.0,21.1618,21.175,21.1551,21.1684,8000.0
2007-12-20 15:00:00,31.97,32.02,31.97,32.0,21000.0,21.1618,21.1949,21.1618,21.1816,21000.0
2007-12-20 15:05:00,32.0,32.01,31.98,32.0,15700.0,21.1816,21.1882,21.1684,21.1816,15700.0
2007-12-20 15:10:00,32.0,32.13,32.0,32.13,28600.0,21.1816,21.2677,21.1816,21.2677,28600.0
2007-12-20 15:15:00,32.14,32.14,32.11,32.11,21600.0,21.2743,21.2743,21.2544,21.2544,21600.0
2007-12-20 15:20:00,32.11,32.16,32.11,32.14,35300.0,21.2544,21.2875,21.2544,21.2743,35300.0
2007-12-20 15:25:00,32.15,32.15,32.12,32.12,31200.0,21.2809,21.2809,21.2611,21.2611,31200.0
2007-12-20 15:30:00,32.13,32.14,32.11,32.13,25300.0,21.2677,21.2743,21.2544,21.2677,25300.0
2007-12-20 15:35:00,32.12,32.23,32.12,32.21,36200.0,21.2611,21.3339,21.2611,21.3206,36200.0
2007-12-20 15:40:00,32.22,32.23,32.19,32.22,28000.0,21.3272,21.3339,21.3074,21.3272,28000.0
2007-12-20 15:45:00,32.22,32.3,32.21,32.27,25600.0,21.3272,21.3802,21.3206,21.3603,25600.0
2007-12-20 15:50:00,32.26,32.3,32.24,32.28,34300.0,21.3537,21.3802,21.3405,21.367,34300.0
2007-12-20 15:55:00,32.27,32.3,32.25,32.3,38300.0,21.3603,21.3802,21.3471,21.3802,38300.0
2007-12-21 09:30:00,32.64,32.7,32.42,32.48,341800.0,21.6053,21.645,21.4596,21.4993,341800.0
2007-12-21 09:35:00,32.5,32.54,32.36,32.53,9500.0,21.5126,21.5391,21.4199,21.5324,9500.0
2007-12-21 09:40:00,32.53,32.53,32.31,32.39,7400.0,21.5324,21.5324,21.3868,21.4398,7400.0
2007-12-21 09:45:00,32.37,32.43,32.34,32.38,5700.0,21.4265,21.4662,21.4067,21.4332,5700.0
2007-12-21 09:50:00,32.39,32.5,32.39,32.45,5100.0,21.4398,21.5126,21.4398,21.4795,5100.0
2007-12-21 09:55:00,32.45,32.51,32.39,32.49,9400.0,21.4795,21.5192,21.4398,21.506,9400.0
2007-12-21 10:00:00,32.44,32.48,32.41,32.46,6900.0,21.4729,21.4993,21.453,21.4861,6900.0
2007-12-21 10:05:00,32.43,32.46,32.38,32.42,4200.0,21.4662,21.4861,21.4332,21.4596,4200.0
2007-12-21 10:10:00,32.42,32.47,32.39,32.47,6500.0,21.4596,21.4927,21.4398,21.4927,6500.0
2007-12-21 10:15:00,32.46,32.49,32.42,32.46,11100.0,21.4861,21.506,21.4596,21.4861,11100.0
2007-12-21 10:20:00,32.46,32.48,32.46,32.48,5900.0,21.4861,21.4993,21.4861,21.4993,5900.0
2007-12-21 10:25:00,32.48,32.48,32.46,32.47,14000.0,21.4993,21.4993,21.4861,21.4927,14000.0
2007-12-21 10:30:00,32.47,32.48,32.47,32.47,8900.0,21.4927,21.4993,21.4927,21.4927,8900.0
2007-12-21 10:35:00,32.48,32.53,32.46,32.51,14500.0,21.4993,21.5324,21.4861,21.5192,14500.0
2007-12-21 10:40:00,32.5,32.54,32.5,32.54,7800.0,21.5126,21.5391,21.5126,21.5391,7800.0
2007-12-21 10:45:00,32.54,32.6,32.53,32.55,17200.0,21.5391,21.5788,21.5324,21.5457,17200.0
2007-12-21 10:50:00,32.55,32.57,32.54,32.55,8400.0,21.5457,21.5589,21.5391,21.5457,8400.0
2007-12-21 10:55:00,32.55,32.57,32.55,32.57,3300.0,21.5457,21.5589,21.5457,21.5589,3300.0
2007-12-21 11:00:00,32.56,32.57,32.56,32.57,5900.0,21.5523,21.5589,21.5523,21.5589,5900.0
2007-12-21 11:05:00,32.57,32.58,32.56,32.56,13000.0,21.5589,21.5655,21.5523,21.5523,13000.0
2007-12-21 11:10:00,32.56,32.59,32.56,32.57,8300.0,21.5523,21.5722,21.5523,21.5589,8300.0
2007-12-21 11:15:00,32.57,32.62,32.57,32.6,9900.0,21.5589,21.592,21.5589,21.5788,9900.0
2007-12-21 11:20:00,32.6,32.62,32.6,32.62,6400.0,21.5788,21.592,21.5788,21.592,6400.0
2007-12-21 11:25:00,32.62,32.65,32.61,32.63,10700.0,21.592,21.6119,21.5854,21.5986,10700.0
2007-12-21 11:30:00,32.64,32.65,32.61,32.62,7200.0,21.6053,21.6119,21.5854,21.592,7200.0
2007-12-21 11:35:00,32.63,32.65,32.61,32.64,8700.0,21.5986,21.6119,21.5854,21.6053,8700.0
2007-12-21 11:40:00,32.64,32.64,32.63,32.64,5000.0,21.6053,21.6053,21.5986,21.6053,5000.0
2007-12-21 11:45:00,32.64,32.67,32.64,32.67,10400.0,21.6053,21.6251,21.6053,21.6251,10400.0
2007-12-21 11:50:00,32.66,32.7,32.66,32.7,13600.0,21.6185,21.645,21.6185,21.645,13600.0
2007-12-21 11:55:00,32.69,32.72,32.67,32.72,8700.0,21.6383,21.6582,21.6251,21.6582,8700.0
2007-12-21 12:00:00,32.73,32.74,32.7,32.71,11600.0,21.6648,21.6714,21.645,21.6516,11600.0
2007-12-21 12:05:00,32.72,32.72,32.66,32.67,12500.0,21.6582,21.6582,21.6185,21.6251,12500.0
2007-12-21 12:10:00,32.67,32.68,32.65,32.65,8700.0,21.6251,21.6317,21.6119,21.6119,8700.0
2007-12-21 12:15:00,32.65,32.66,32.63,32.64,9900.0,21.6119,21.6185,21.5986,21.6053,9900.0
2007-12-21 12:20:00,32.65,32.66,32.63,32.65,6100.0,21.6119,21.6185,21.5986,21.6119,6100.0
2007-12-21 12:25:00,32.64,32.64,32.61,32.63,6900.0,21.6053,21.6053,21.5854,21.5986,6900.0
2007-12-21 12:30:00,32.63,32.63,32.61,32.62,5700.0,21.5986,21.5986,21.5854,21.592,5700.0
2007-12-21 12:35:00,32.62,32.63,32.61,32.61,4000.0,21.592,21.5986,21.5854,21.5854,4000.0
2007-12-21 12:40:00,32.62,32.63,32.57,32.59,8700.0,21.592,21.5986,21.5589,21.5722,8700.0
2007-12-21 12:45:00,32.58,32.61,32.58,32.59,9500.0,21.5655,21.5854,21.5655,21.5722,9500.0
2007-12-21 12:50:00,32.6,32.6,32.57,32.59,8500.0,21.5788,21.5788,21.5589,21.5722,8500.0
2007-12-21 12:55:00,32.59,32.61,32.59,32.6,14800.0,21.5722,21.5854,21.5722,21.5788,14800.0
2007-12-21 13:00:00,32.6,32.61,32.58,32.59,23100.0,21.5788,21.5854,21.5655,21.5722,23100.0
2007-12-21 13:05:00,32.6,32.6,32.57,32.57,12900.0,21.5788,21.5788,21.5589,21.5589,12900.0
2007-12-21 13:10:00,32.57,32.57,32.48,32.5,10300.0,21.5589,21.5589,21.4993,21.5126,10300.0
2007-12-21 13:15:00,32.49,32.5,32.46,32.47,8800.0,21.506,21.5126,21.4861,21.4927,8800.0
2007-12-21 13:20:00,32.47,32.49,32.47,32.49,12200.0,21.4927,21.506,21.4927,21.506,12200.0
2007-12-21 13:25:00,32.48,32.48,32.42,32.43,17600.0,21.4993,21.4993,21.4596,21.4662,17600.0
2007-12-21 13:30:00,32.43,32.46,32.42,32.43,13300.0,21.4662,21.4861,21.4596,21.4662,13300.0
2007-12-21 13:35:00,32.44,32.51,32.43,32.5,23400.0,21.4729,21.5192,21.4662,21.5126,23400.0
2007-12-21 13:40:00,32.5,32.55,32.46,32.52,22900.0,21.5126,21.5457,21.4861,21.5258,22900.0
2007-12-21 13:45:00,32.51,32.57,32.51,32.56,11500.0,21.5192,21.5589,21.5192,21.5523,11500.0
2007-12-21 13:50:00,32.57,32.59,32.57,32.58,9900.0,21.5589,21.5722,21.5589,21.5655,9900.0
2007-12-21 13:55:00,32.57,32.57,32.54,32.54,11100.0,21.5589,21.5589,21.5391,21.5391,11100.0
2007-12-21 14:00:00,32.55,32.6,32.54,32.59,16700.0,21.5457,21.5788,21.5391,21.5722,16700.0
2007-12-21 14:05:00,32.58,32.58,32.55,32.55,7400.0,21.5655,21.5655,21.5457,21.5457,7400.0
2007-12-21 14:10:00,32.56,32.58,32.55,32.57,9000.0,21.5523,21.5655,21.5457,21.5589,9000.0
2007-12-21 14:15:00,32.57,32.58,32.55,32.56,7700.0,21.5589,21.5655,21.5457,21.5523,7700.0
2007-12-21 14:20:00,32.56,32.59,32.55,32.59,8500.0,21.5523,21.5722,21.5457,21.5722,8500.0
2007-12-21 14:25:00,32.58,32.59,32.54,32.56,8500.0,21.5655,21.5722,21.5391,21.5523,8500.0
2007-12-21 14:30:00,32.56,32.57,32.5,32.5,14900.0,21.5523,21.5589,21.5126,21.5126,14900.0
2007-12-21 14:35:00,32.5,32.5,32.48,32.5,11900.0,21.5126,21.5126,21.4993,21.5126,11900.0
2007-12-21 14:40:00,32.5,32.51,32.49,32.5,10100.0,21.5126,21.5192,21.506,21.5126,10100.0
2007-12-21 14:45:00,32.5,32.55,32.49,32.53,16100.0,21.5126,21.5457,21.506,21.5324,16100.0
2007-12-21 14:50:00,32.53,32.55,32.52,32.55,8600.0,21.5324,21.5457,21.5258,21.5457,8600.0
2007-12-21 14:55:00,32.55,32.62,32.55,32.62,19800.0,21.5457,21.592,21.5457,21.592,19800.0
2007-12-21 15:00:00,32.61,32.66,32.61,32.65,20100.0,21.5854,21.6185,21.5854,21.6119,20100.0
2007-12-21 15:05:00,32.65,32.66,32.64,32.65,15500.0,21.6119,21.6185,21.6053,21.6119,15500.0
2007-12-21 15:10:00,32.64,32.64,32.61,32.63,12500.0,21.6053,21.6053,21.5854,21.5986,12500.0
2007-12-21 15:15:00,32.61,32.63,32.56,32.58,9300.0,21.5854,21.5986,21.5523,21.5655,9300.0
2007-12-21 15:20:00,32.58,32.61,32.57,32.61,6800.0,21.5655,21.5854,21.5589,21.5854,6800.0
2007-12-21 15:25:00,32.6,32.61,32.56,32.59,10100.0,21.5788,21.5854,21.5523,21.5722,10100.0
2007-12-21 15:30:00,32.58,32.62,32.57,32.6,7200.0,21.5655,21.592,21.5589,21.5788,7200.0
2007-12-21 15:35:00,32.6,32.63,32.59,32.62,8200.0,21.5788,21.5986,21.5722,21.592,8200.0
2007-12-21 15:40:00,32.62,32.62,32.55,32.56,34200.0,21.592,21.592,21.5457,21.5523,34200.0
2007-12-21 15:45:00,32.57,32.59,32.54,32.57,16000.0,21.5589,21.5722,21.5391,21.5589,16000.0
2007-12-21 15:50:00,32.57,32.57,32.5,32.52,23900.0,21.5589,21.5589,21.5126,21.5258,23900.0
2007-12-21 15:55:00,32.53,32.56,32.5,32.56,49400.0,21.5324,21.5523,21.5126,21.5523,49400.0
2007-12-24 09:30:00,32.84,32.94,32.79,32.89,9500.0,21.7376,21.8038,21.7045,21.7707,9500.0
2007-12-24 09:35:00,32.79,32.79,32.59,32.63,6000.0,21.7045,21.7045,21.5722,21.5986,6000.0
2007-12-24 09:40:00,32.66,32.73,32.65,32.67,5600.0,21.6185,21.6648,21.6119,21.6251,5600.0
2007-12-24 09:45:00,32.67,32.76,32.67,32.7,4500.0,21.6251,21.6847,21.6251,21.645,4500.0
2007-12-24 09:50:00,32.73,32.74,32.69,32.72,2300.0,21.6648,21.6714,21.6383,21.6582,2300.0
2007-12-24 09:55:00,32.68,32.74,32.68,32.69,3900.0,21.6317,21.6714,21.6317,21.6383,3900.0
2007-12-24 10:00:00,32.69,32.69,32.64,32.68,2700.0,21.6383,21.6383,21.6053,21.6317,2700.0
2007-12-24 10:05:00,32.67,32.67,32.64,32.64,2100.0,21.6251,21.6251,21.6053,21.6053,2100.0
2007-12-24 10:10:00,32.66,32.66,32.59,32.65,2800.0,21.6185,21.6185,21.5722,21.6119,2800.0
2007-12-24 10:15:00,32.64,32.68,32.64,32.65,2400.0,21.6053,21.6317,21.6053,21.6119,2400.0
2007-12-24 10:20:00,32.68,32.71,32.68,32.69,2100.0,21.6317,21.6516,21.6317,21.6383,2100.0
2007-12-24 10:25:00,32.67,32.69,32.57,32.59,5300.0,21.6251,21.6383,21.5589,21.5722,5300.0
2007-12-24 10:30:00,32.59,32.6,32.56,32.6,3500.0,21.5722,21.5788,21.5523,21.5788,3500.0
2007-12-24 10:35:00,32.61,32.65,32.58,32.65,4000.0,21.5854,21.6119,21.5655,21.6119,4000.0
2007-12-24 10:40:00,32.66,32.7,32.64,32.7,11700.0,21.6185,21.645,21.6053,21.645,11700.0
2007-12-24 10:45:00,32.67,32.7,32.63,32.64,5300.0,21.6251,21.645,21.5986,21.6053,5300.0
2007-12-24 10:50:00,32.68,32.68,32.67,32.68,2400.0,21.6317,21.6317,21.6251,21.6317,2400.0
2007-12-24 10:55:00,32.68,32.69,32.63,32.69,5900.0,21.6317,21.6383,21.5986,21.6383,5900.0
2007-12-24 11:00:00,32.68,32.76,32.68,32.75,7100.0,21.6317,21.6847,21.6317,21.6781,7100.0
2007-12-24 11:05:00,32.76,32.78,32.73,32.73,7000.0,21.6847,21.6979,21.6648,21.6648,7000.0
2007-12-24 11:10:00,32.76,32.83,32.75,32.8,7600.0,21.6847,21.731,21.6781,21.7112,7600.0
2007-12-24 11:15:00,32.81,32.86,32.8,32.85,4800.0,21.7178,21.7509,21.7112,21.7443,4800.0
2007-12-24 11:20:00,32.84,32.87,32.83,32.84,3600.0,21.7376,21.7575,21.731,21.7376,3600.0
2007-12-24 11:25:00,32.84,32.86,32.82,32.84,1900.0,21.7376,21.7509,21.7244,21.7376,1900.0
2007-12-24 11:30:00,32.84,32.85,32.81,32.83,4800.0,21.7376,21.7443,21.7178,21.731,4800.0
2007-12-24 11:35:00,32.81,32.85,32.81,32.84,2000.0,21.7178,21.7443,21.7178,21.7376,2000.0
2007-12-24 11:40:00,32.85,32.89,32.84,32.87,2500.0,21.7443,21.7707,21.7376,21.7575,2500.0
2007-12-24 11:45:00,32.87,32.92,32.85,32.89,7100.0,21.7575,21.7906,21.7443,21.7707,7100.0
2007-12-24 11:50:00,32.91,32.91,32.84,32.84,4500.0,21.784,21.784,21.7376,21.7376,4500.0
2007-12-24 11:55:00,32.85,32.85,32.81,32.83,4100.0,21.7443,21.7443,21.7178,21.731,4100.0
2007-12-24 12:00:00,32.82,32.88,32.8,32.85,25800.0,21.7244,21.7641,21.7112,21.7443,25800.0
2007-12-24 12:05:00,32.86,32.86,32.77,32.79,3600.0,21.7509,21.7509,21.6913,21.7045,3600.0
2007-12-24 12:10:00,32.77,32.78,32.71,32.71,2600.0,21.6913,21.6979,21.6516,21.6516,2600.0
2007-12-24 12:15:00,32.71,32.72,32.7,32.72,2000.0,21.6516,21.6582,21.645,21.6582,2000.0
2007-12-24 12:20:00,32.71,32.72,32.68,32.7,1800.0,21.6516,21.6582,21.6317,21.645,1800.0
2007-12-24 12:25:00,32.7,32.7,32.65,32.65,2100.0,21.645,21.645,21.6119,21.6119,2100.0
2007-12-24 12:30:00,32.68,32.69,32.65,32.65,2800.0,21.6317,21.6383,21.6119,21.6119,2800.0
2007-12-24 12:35:00,32.64,32.65,32.62,32.63,3100.0,21.6053,21.6119,21.592,21.5986,3100.0
2007-12-24 12:40:00,32.64,32.73,32.64,32.73,6700.0,21.6053,21.6648,21.6053,21.6648,6700.0
2007-12-24 12:45:00,32.74,32.76,32.7,32.71,6700.0,21.6714,21.6847,21.645,21.6516,6700.0
2007-12-24 12:50:00,32.71,32.72,32.66,32.66,7100.0,21.6516,21.6582,21.6185,21.6185,7100.0
2007-12-24 12:55:00,32.67,32.69,32.62,32.68,5900.0,21.6251,21.6383,21.592,21.6317,5900.0
2007-12-24 13:00:00,32.63,32.63,32.63,32.63,11400.0,21.5986,21.5986,21.5986,21.5986,11400.0
2007-12-24 13:05:00,32.63,32.63,32.63,32.63,0.0,21.5986,21.5986,21.5986,21.5986,0.0
2007-12-24 13:10:00,32.63,32.63,32.63,32.63,0.0,21.5986,21.5986,21.5986,21.5986,0.0
2007-12-24 13:15:00,32.63,32.63,32.63,32.63,0.0,21.5986,21.5986,21.5986,21.5986,0.0
2007-12-24 13:20:00,32.63,32.63,32.63,32.63,0.0,21.5986,21.5986,21.5986,21.5986,0.0
2007-12-24 13:25:00,32.63,32.63,32.63,32.63,0.0,21.5986,21.5986,21.5986,21.5986,0.0
2007-12-24 13:30:00,32.63,32.63,32.63,32.63,0.0,21.5986,21.5986,21.5986,21.5986,0.0
2007-12-24 13:35:00,32.63,32.63,32.63,32.63,0.0,21.5986,21.5986,21.5986,21.5986,0.0
2007-12-24 13:40:00,32.63,32.63,32.63,32.63,0.0,21.5986,21.5986,21.5986,21.5986,0.0
2007-12-24 13:45:00,32.63,32.63,32.63,32.63,0.0,21.5986,21.5986,21.5986,21.5986,0.0
2007-12-24 13:50:00,32.63,32.63,32.63,32.63,0.0,21.5986,21.5986,21.5986,21.5986,0.0
2007-12-24 13:55:00,32.63,32.63,32.63,32.63,0.0,21.5986,21.5986,21.5986,21.5986,0.0
2007-12-24 14:00:00,32.63,32.63,32.63,32.63,0.0,21.5986,21.5986,21.5986,21.5986,0.0
2007-12-24 14:05:00,32.63,32.63,32.63,32.63,0.0,21.5986,21.5986,21.5986,21.5986,0.0
2007-12-24 14:10:00,32.63,32.63,32.63,32.63,0.0,21.5986,21.5986,21.5986,21.5986,0.0
2007-12-24 14:15:00,32.63,32.63,32.63,32.63,0.0,21.5986,21.5986,21.5986,21.5986,0.0
2007-12-24 14:20:00,32.63,32.63,32.63,32.63,0.0,21.5986,21.5986,21.5986,21.5986,0.0
2007-12-24 14:25:00,32.63,32.63,32.63,32.63,0.0,21.5986,21.5986,21.5986,21.5986,0.0
2007-12-24 14:30:00,32.63,32.63,32.63,32.63,0.0,21.5986,21.5986,21.5986,21.5986,0.0
2007-12-24 14:35:00,32.63,32.63,32.63,32.63,0.0,21.5986,21.5986,21.5986,21.5986,0.0
2007-12-24 14:40:00,32.63,32.63,32.63,32.63,0.0,21.5986,21.5986,21.5986,21.5986,0.0
2007-12-24 14:45:00,32.63,32.63,32.63,32.63,0.0,21.5986,21.5986,21.5986,21.5986,0.0
2007-12-24 14:50:00,32.63,32.63,32.63,32.63,0.0,21.5986,21.5986,21.5986,21.5986,0.0
2007-12-24 14:55:00,32.63,32.63,32.63,32.63,0.0,21.5986,21.5986,21.5986,21.5986,0.0
2007-12-24 15:00:00,32.63,32.63,32.63,32.63,0.0,21.5986,21.5986,21.5986,21.5986,0.0
2007-12-24 15:05:00,32.63,32.63,32.63,32.63,0.0,21.5986,21.5986,21.5986,21.5986,0.0
2007-12-24 15:10:00,32.63,32.63,32.63,32.63,0.0,21.5986,21.5986,21.5986,21.5986,0.0
2007-12-24 15:15:00,32.63,32.63,32.63,32.63,0.0,21.5986,21.5986,21.5986,21.5986,0.0
2007-12-24 15:20:00,32.63,32.63,32.63,32.63,0.0,21.5986,21.5986,21.5986,21.5986,0.0
2007-12-24 15:25:00,32.63,32.63,32.63,32.63,0.0,21.5986,21.5986,21.5986,21.5986,0.0
2007-12-24 15:30:00,32.63,32.63,32.63,32.63,0.0,21.5986,21.5986,21.5986,21.5986,0.0
2007-12-24 15:35:00,32.63,32.63,32.63,32.63,0.0,21.5986,21.5986,21.5986,21.5986,0.0
2007-12-24 15:40:00,32.63,32.63,32.63,32.63,0.0,21.5986,21.5986,21.5986,21.5986,0.0
2007-12-24 15:45:00,32.63,32.63,32.63,32.63,0.0,21.5986,21.5986,21.5986,21.5986,0.0
2007-12-24 15:50:00,32.63,32.63,32.63,32.63,0.0,21.5986,21.5986,21.5986,21.5986,0.0
2007-12-24 15:55:00,32.63,32.63,32.63,32.63,0.0,21.5986,21.5986,21.5986,21.5986,0.0
2007-12-26 09:30:00,32.23,32.58,32.23,32.46,8800.0,21.3339,21.5655,21.3339,21.4861,8800.0
2007-12-26 09:35:00,32.38,32.57,32.33,32.45,12000.0,21.4332,21.5589,21.4001,21.4795,12000.0
2007-12-26 09:40:00,32.47,32.47,32.29,32.29,6700.0,21.4927,21.4927,21.3736,21.3736,6700.0
2007-12-26 09:45:00,32.29,32.29,32.21,32.25,7100.0,21.3736,21.3736,21.3206,21.3471,7100.0
2007-12-26 09:50:00,32.28,32.4,32.24,32.4,7000.0,21.367,21.4464,21.3405,21.4464,7000.0
2007-12-26 09:55:00,32.39,32.39,32.34,32.38,3800.0,21.4398,21.4398,21.4067,21.4332,3800.0
2007-12-26 10:00:00,32.37,32.37,32.27,32.34,11700.0,21.4265,21.4265,21.3603,21.4067,11700.0
2007-12-26 10:05:00,32.34,32.35,32.29,32.33,7200.0,21.4067,21.4133,21.3736,21.4001,7200.0
2007-12-26 10:10:00,32.33,32.33,32.29,32.31,2200.0,21.4001,21.4001,21.3736,21.3868,2200.0
2007-12-26 10:15:00,32.32,32.32,32.26,32.3,6400.0,21.3934,21.3934,21.3537,21.3802,6400.0
2007-12-26 10:20:00,32.28,32.36,32.26,32.36,4000.0,21.367,21.4199,21.3537,21.4199,4000.0
2007-12-26 10:25:00,32.38,32.42,32.38,32.41,3500.0,21.4332,21.4596,21.4332,21.453,3500.0
2007-12-26 10:30:00,32.4,32.42,32.4,32.41,3200.0,21.4464,21.4596,21.4464,21.453,3200.0
2007-12-26 10:35:00,32.41,32.45,32.41,32.44,10500.0,21.453,21.4795,21.453,21.4729,10500.0
2007-12-26 10:40:00,32.44,32.46,32.44,32.45,3100.0,21.4729,21.4861,21.4729,21.4795,3100.0
2007-12-26 10:45:00,32.45,32.5,32.45,32.5,7600.0,21.4795,21.5126,21.4795,21.5126,7600.0
2007-12-26 10:50:00,32.5,32.56,32.48,32.56,8500.0,21.5126,21.5523,21.4993,21.5523,8500.0
2007-12-26 10:55:00,32.57,32.62,32.56,32.61,7000.0,21.5589,21.592,21.5523,21.5854,7000.0
2007-12-26 11:00:00,32.61,32.61,32.53,32.53,4500.0,21.5854,21.5854,21.5324,21.5324,4500.0
2007-12-26 11:05:00,32.55,32.55,32.5,32.51,2800.0,21.5457,21.5457,21.5126,21.5192,2800.0
2007-12-26 11:10:00,32.51,32.52,32.46,32.46,3400.0,21.5192,21.5258,21.4861,21.4861,3400.0
2007-12-26 11:15:00,32.46,32.46,32.41,32.42,5100.0,21.4861,21.4861,21.453,21.4596,5100.0
2007-12-26 11:20:00,32.41,32.42,32.37,32.38,4200.0,21.453,21.4596,21.4265,21.4332,4200.0
2007-12-26 11:25:00,32.36,32.38,32.35,32.36,5400.0,21.4199,21.4332,21.4133,21.4199,5400.0
2007-12-26 11:30:00,32.37,32.37,32.33,32.33,4500.0,21.4265,21.4265,21.4001,21.4001,4500.0
2007-12-26 11:35:00,32.33,32.34,32.32,32.33,4700.0,21.4001,21.4067,21.3934,21.4001,4700.0
2007-12-26 11:40:00,32.33,32.34,32.32,32.32,3400.0,21.4001,21.4067,21.3934,21.3934,3400.0
2007-12-26 11:45:00,32.32,32.33,32.31,32.32,3400.0,21.3934,21.4001,21.3868,21.3934,3400.0
2007-12-26 11:50:00,32.33,32.34,32.32,32.32,5200.0,21.4001,21.4067,21.3934,21.3934,5200.0
2007-12-26 11:55:00,32.32,32.32,32.25,32.26,5000.0,21.3934,21.3934,21.3471,21.3537,5000.0
2007-12-26 12:00:00,32.26,32.29,32.25,32.27,6200.0,21.3537,21.3736,21.3471,21.3603,6200.0
2007-12-26 12:05:00,32.26,32.26,32.22,32.23,4200.0,21.3537,21.3537,21.3272,21.3339,4200.0
2007-12-26 12:10:00,32.22,32.23,32.19,32.2,5200.0,21.3272,21.3339,21.3074,21.314,5200.0
2007-12-26 12:15:00,32.21,32.23,32.21,32.21,2000.0,21.3206,21.3339,21.3206,21.3206,2000.0
2007-12-26 12:20:00,32.22,32.24,32.22,32.23,1100.0,21.3272,21.3405,21.3272,21.3339,1100.0
2007-12-26 12:25:00,32.23,32.24,32.2,32.21,2900.0,21.3339,21.3405,21.314,21.3206,2900.0
2007-12-26 12:30:00,32.21,32.21,32.2,32.21,1900.0,21.3206,21.3206,21.314,21.3206,1900.0
2007-12-26 12:35:00,32.22,32.22,32.2,32.21,1900.0,21.3272,21.3272,21.314,21.3206,1900.0
2007-12-26 12:40:00,32.2,32.22,32.2,32.2,1700.0,21.314,21.3272,21.314,21.314,1700.0
2007-12-26 12:45:00,32.22,32.22,32.18,32.19,3300.0,21.3272,21.3272,21.3008,21.3074,3300.0
2007-12-26 12:50:00,32.19,32.23,32.17,32.21,6300.0,21.3074,21.3339,21.2941,21.3206,6300.0
2007-12-26 12:55:00,32.19,32.21,32.18,32.18,3700.0,21.3074,21.3206,21.3008,21.3008,3700.0
2007-12-26 13:00:00,32.2,32.2,32.16,32.18,7500.0,21.314,21.314,21.2875,21.3008,7500.0
2007-12-26 13:05:00,32.2,32.23,32.17,32.21,7300.0,21.314,21.3339,21.2941,21.3206,7300.0
2007-12-26 13:10:00,32.23,32.25,32.22,32.24,3900.0,21.3339,21.3471,21.3272,21.3405,3900.0
2007-12-26 13:15:00,32.26,32.27,32.24,32.26,5300.0,21.3537,21.3603,21.3405,21.3537,5300.0
2007-12-26 13:20:00,32.28,32.31,32.28,32.3,4300.0,21.367,21.3868,21.367,21.3802,4300.0
2007-12-26 13:25:00,32.3,32.31,32.29,32.29,2900.0,21.3802,21.3868,21.3736,21.3736,2900.0
2007-12-26 13:30:00,32.3,32.31,32.29,32.29,2100.0,21.3802,21.3868,21.3736,21.3736,2100.0
2007-12-26 13:35:00,32.29,32.32,32.27,32.28,4500.0,21.3736,21.3934,21.3603,21.367,4500.0
2007-12-26 13:40:00,32.28,32.29,32.27,32.27,2900.0,21.367,21.3736,21.3603,21.3603,2900.0
2007-12-26 13:45:00,32.28,32.35,32.26,32.32,6400.0,21.367,21.4133,21.3537,21.3934,6400.0
2007-12-26 13:50:00,32.32,32.33,32.29,32.3,2900.0,21.3934,21.4001,21.3736,21.3802,2900.0
2007-12-26 13:55:00,32.29,32.3,32.27,32.3,8500.0,21.3736,21.3802,21.3603,21.3802,8500.0
2007-12-26 14:00:00,32.31,32.31,32.26,32.26,4900.0,21.3868,21.3868,21.3537,21.3537,4900.0
2007-12-26 14:05:00,32.25,32.27,32.24,32.26,6600.0,21.3471,21.3603,21.3405,21.3537,6600.0
2007-12-26 14:10:00,32.25,32.25,32.21,32.21,6800.0,21.3471,21.3471,21.3206,21.3206,6800.0
2007-12-26 14:15:00,32.21,32.21,32.17,32.2,7000.0,21.3206,21.3206,21.2941,21.314,7000.0
2007-12-26 14:20:00,32.19,32.25,32.19,32.25,4000.0,21.3074,21.3471,21.3074,21.3471,4000.0
2007-12-26 14:25:00,32.25,32.27,32.25,32.26,5900.0,21.3471,21.3603,21.3471,21.3537,5900.0
2007-12-26 14:30:00,32.27,32.27,32.26,32.27,2300.0,21.3603,21.3603,21.3537,21.3603,2300.0
2007-12-26 14:35:00,32.26,32.28,32.26,32.27,7700.0,21.3537,21.367,21.3537,21.3603,7700.0
2007-12-26 14:40:00,32.28,32.33,32.27,32.32,8400.0,21.367,21.4001,21.3603,21.3934,8400.0
2007-12-26 14:45:00,32.32,32.35,32.32,32.34,4200.0,21.3934,21.4133,21.3934,21.4067,4200.0
2007-12-26 14:50:00,32.33,32.4,32.33,32.38,15900.0,21.4001,21.4464,21.4001,21.4332,15900.0
2007-12-26 14:55:00,32.38,32.43,32.38,32.41,11000.0,21.4332,21.4662,21.4332,21.453,11000.0
2007-12-26 15:00:00,32.4,32.41,32.37,32.39,9300.0,21.4464,21.453,21.4265,21.4398,9300.0
2007-12-26 15:05:00,32.37,32.39,32.37,32.37,3900.0,21.4265,21.4398,21.4265,21.4265,3900.0
2007-12-26 15:10:00,32.37,32.38,32.37,32.37,2300.0,21.4265,21.4332,21.4265,21.4265,2300.0
2007-12-26 15:15:00,32.38,32.39,32.35,32.39,6200.0,21.4332,21.4398,21.4133,21.4398,6200.0
2007-12-26 15:20:00,32.37,32.39,32.36,32.37,4400.0,21.4265,21.4398,21.4199,21.4265,4400.0
2007-12-26 15:25:00,32.38,32.39,32.36,32.38,5000.0,21.4332,21.4398,21.4199,21.4332,5000.0
2007-12-26 15:30:00,32.36,32.38,32.3,32.38,9500.0,21.4199,21.4332,21.3802,21.4332,9500.0
2007-12-26 15:35:00,32.37,32.37,32.35,32.35,7200.0,21.4265,21.4265,21.4133,21.4133,7200.0
2007-12-26 15:40:00,32.37,32.37,32.31,32.33,18500.0,21.4265,21.4265,21.3868,21.4001,18500.0
2007-12-26 15:45:00,32.33,32.37,32.33,32.37,15400.0,21.4001,21.4265,21.4001,21.4265,15400.0
2007-12-26 15:50:00,32.38,32.4,32.35,32.37,14700.0,21.4332,21.4464,21.4133,21.4265,14700.0
2007-12-26 15:55:00,32.37,32.38,32.32,32.33,24900.0,21.4265,21.4332,21.3934,21.4001,24900.0
2007-12-27 09:30:00,32.31,32.31,32.11,32.24,5800.0,21.3868,21.3868,21.2544,21.3405,5800.0
2007-12-27 09:35:00,32.17,32.22,32.02,32.11,10300.0,21.2941,21.3272,21.1949,21.2544,10300.0
2007-12-27 09:40:00,32.09,32.14,31.96,32.03,4300.0,21.2412,21.2743,21.1551,21.2015,4300.0
2007-12-27 09:45:00,32.03,32.07,31.99,32.02,6800.0,21.2015,21.228,21.175,21.1949,6800.0
2007-12-27 09:50:00,31.99,32.04,31.96,32.03,7500.0,21.175,21.2081,21.1551,21.2015,7500.0
2007-12-27 09:55:00,32.03,32.05,31.95,31.95,7000.0,21.2015,21.2147,21.1485,21.1485,7000.0
2007-12-27 10:00:00,31.95,31.99,31.94,31.99,4700.0,21.1485,21.175,21.1419,21.175,4700.0
2007-12-27 10:05:00,31.96,32.01,31.96,32.01,5000.0,21.1551,21.1882,21.1551,21.1882,5000.0
2007-12-27 10:10:00,32.0,32.03,32.0,32.03,4300.0,21.1816,21.2015,21.1816,21.2015,4300.0
2007-12-27 10:15:00,32.03,32.09,32.03,32.08,5300.0,21.2015,21.2412,21.2015,21.2346,5300.0
2007-12-27 10:20:00,32.08,32.14,32.07,32.1,7600.0,21.2346,21.2743,21.228,21.2478,7600.0
2007-12-27 10:25:00,32.11,32.13,32.11,32.12,3900.0,21.2544,21.2677,21.2544,21.2611,3900.0
2007-12-27 10:30:00,32.1,32.1,31.98,31.98,8700.0,21.2478,21.2478,21.1684,21.1684,8700.0
2007-12-27 10:35:00,31.98,32.0,31.94,31.94,5600.0,21.1684,21.1816,21.1419,21.1419,5600.0
2007-12-27 10:40:00,31.94,32.0,31.93,31.98,7700.0,21.1419,21.1816,21.1353,21.1684,7700.0
2007-12-27 10:45:00,31.97,31.97,31.89,31.9,4600.0,21.1618,21.1618,21.1088,21.1154,4600.0
2007-12-27 10:50:00,31.9,31.94,31.88,31.88,5300.0,21.1154,21.1419,21.1022,21.1022,5300.0
2007-12-27 10:55:00,31.89,31.89,31.8,31.85,7700.0,21.1088,21.1088,21.0492,21.0823,7700.0
2007-12-27 11:00:00,31.86,31.86,31.8,31.81,4800.0,21.089,21.089,21.0492,21.0559,4800.0
2007-12-27 11:05:00,31.81,31.87,31.78,31.87,8700.0,21.0559,21.0956,21.036,21.0956,8700.0
2007-12-27 11:10:00,31.87,31.91,31.85,31.91,5100.0,21.0956,21.122,21.0823,21.122,5100.0
2007-12-27 11:15:00,31.91,31.91,31.88,31.89,4500.0,21.122,21.122,21.1022,21.1088,4500.0
2007-12-27 11:20:00,31.89,31.91,31.87,31.87,4600.0,21.1088,21.122,21.0956,21.0956,4600.0
2007-12-27 11:25:00,31.88,31.89,31.87,31.88,2800.0,21.1022,21.1088,21.0956,21.1022,2800.0
2007-12-27 11:30:00,31.89,31.94,31.88,31.93,5000.0,21.1088,21.1419,21.1022,21.1353,5000.0
2007-12-27 11:35:00,31.93,31.94,31.91,31.93,2900.0,21.1353,21.1419,21.122,21.1353,2900.0
2007-12-27 11:40:00,31.92,31.95,31.92,31.92,2000.0,21.1287,21.1485,21.1287,21.1287,2000.0
2007-12-27 11:45:00,31.92,31.94,31.88,31.89,5300.0,21.1287,21.1419,21.1022,21.1088,5300.0
2007-12-27 11:50:00,31.89,31.9,31.85,31.85,4100.0,21.1088,21.1154,21.0823,21.0823,4100.0
2007-12-27 11:55:00,31.85,31.92,31.85,31.9,7800.0,21.0823,21.1287,21.0823,21.1154,7800.0
2007-12-27 12:00:00,31.89,31.91,31.89,31.91,2500.0,21.1088,21.122,21.1088,21.122,2500.0
2007-12-27 12:05:00,31.9,31.94,31.88,31.92,8500.0,21.1154,21.1419,21.1022,21.1287,8500.0
2007-12-27 12:10:00,31.92,31.98,31.92,31.97,7100.0,21.1287,21.1684,21.1287,21.1618,7100.0
2007-12-27 12:15:00,31.96,32.04,31.95,32.04,7800.0,21.1551,21.2081,21.1485,21.2081,7800.0
2007-12-27 12:20:00,32.04,32.05,32.01,32.03,9700.0,21.2081,21.2147,21.1882,21.2015,9700.0
2007-12-27 12:25:00,32.03,32.05,32.0,32.05,7500.0,21.2015,21.2147,21.1816,21.2147,7500.0
2007-12-27 12:30:00,32.05,32.05,32.02,32.02,8100.0,21.2147,21.2147,21.1949,21.1949,8100.0
2007-12-27 12:35:00,32.03,32.06,32.02,32.02,5400.0,21.2015,21.2213,21.1949,21.1949,5400.0
2007-12-27 12:40:00,32.03,32.1,32.01,32.1,4200.0,21.2015,21.2478,21.1882,21.2478,4200.0
2007-12-27 12:45:00,32.1,32.12,32.07,32.1,6200.0,21.2478,21.2611,21.228,21.2478,6200.0
2007-12-27 12:50:00,32.11,32.14,32.1,32.12,6500.0,21.2544,21.2743,21.2478,21.2611,6500.0
2007-12-27 12:55:00,32.1,32.13,32.07,32.07,6700.0,21.2478,21.2677,21.228,21.228,6700.0
2007-12-27 13:00:00,32.09,32.1,32.06,32.09,4400.0,21.2412,21.2478,21.2213,21.2412,4400.0
2007-12-27 13:05:00,32.07,32.08,32.02,32.06,5200.0,21.228,21.2346,21.1949,21.2213,5200.0
2007-12-27 13:10:00,32.07,32.09,32.01,32.08,15300.0,21.228,21.2412,21.1882,21.2346,15300.0
2007-12-27 13:15:00,32.06,32.09,32.0,32.03,19900.0,21.2213,21.2412,21.1816,21.2015,19900.0
2007-12-27 13:20:00,32.06,32.09,32.03,32.09,3600.0,21.2213,21.2412,21.2015,21.2412,3600.0
2007-12-27 13:25:00,32.08,32.14,32.08,32.13,4100.0,21.2346,21.2743,21.2346,21.2677,4100.0
2007-12-27 13:30:00,32.14,32.15,32.11,32.12,3200.0,21.2743,21.2809,21.2544,21.2611,3200.0
2007-12-27 13:35:00,32.11,32.11,32.08,32.08,3000.0,21.2544,21.2544,21.2346,21.2346,3000.0
2007-12-27 13:40:00,32.11,32.11,32.07,32.08,3100.0,21.2544,21.2544,21.228,21.2346,3100.0
2007-12-27 13:45:00,32.08,32.12,32.08,32.11,3600.0,21.2346,21.2611,21.2346,21.2544,3600.0
2007-12-27 13:50:00,32.11,32.16,32.11,32.15,6000.0,21.2544,21.2875,21.2544,21.2809,6000.0
2007-12-27 13:55:00,32.14,32.17,32.13,32.14,3600.0,21.2743,21.2941,21.2677,21.2743,3600.0
2007-12-27 14:00:00,32.17,32.17,32.12,32.14,5300.0,21.2941,21.2941,21.2611,21.2743,5300.0
2007-12-27 14:05:00,32.13,32.21,32.13,32.2,8000.0,21.2677,21.3206,21.2677,21.314,8000.0
2007-12-27 14:10:00,32.21,32.22,32.19,32.2,6200.0,21.3206,21.3272,21.3074,21.314,6200.0
2007-12-27 14:15:00,32.2,32.25,32.2,32.24,5900.0,21.314,21.3471,21.314,21.3405,5900.0
2007-12-27 14:20:00,32.25,32.27,32.24,32.27,5400.0,21.3471,21.3603,21.3405,21.3603,5400.0
2007-12-27 14:25:00,32.26,32.28,32.24,32.26,12600.0,21.3537,21.367,21.3405,21.3537,12600.0
2007-12-27 14:30:00,32.27,32.28,32.21,32.22,21400.0,21.3603,21.367,21.3206,21.3272,21400.0
2007-12-27 14:35:00,32.22,32.22,32.17,32.19,7200.0,21.3272,21.3272,21.2941,21.3074,7200.0
2007-12-27 14:40:00,32.16,32.16,32.1,32.11,6800.0,21.2875,21.2875,21.2478,21.2544,6800.0
2007-12-27 14:45:00,32.11,32.16,32.1,32.16,5400.0,21.2544,21.2875,21.2478,21.2875,5400.0
2007-12-27 14:50:00,32.16,32.17,32.15,32.17,3100.0,21.2875,21.2941,21.2809,21.2941,3100.0
2007-12-27 14:55:00,32.16,32.16,32.07,32.07,10300.0,21.2875,21.2875,21.228,21.228,10300.0
2007-12-27 15:00:00,32.09,32.16,32.08,32.15,10100.0,21.2412,21.2875,21.2346,21.2809,10100.0
2007-12-27 15:05:00,32.16,32.17,32.12,32.17,5400.0,21.2875,21.2941,21.2611,21.2941,5400.0
2007-12-27 15:10:00,32.15,32.16,32.12,32.12,6300.0,21.2809,21.2875,21.2611,21.2611,6300.0
2007-12-27 15:15:00,32.12,32.13,32.05,32.07,8300.0,21.2611,21.2677,21.2147,21.228,8300.0
2007-12-27 15:20:00,32.07,32.07,32.05,32.06,4500.0,21.228,21.228,21.2147,21.2213,4500.0
2007-12-27 15:25:00,32.06,32.08,32.03,32.03,9800.0,21.2213,21.2346,21.2015,21.2015,9800.0
2007-12-27 15:30:00,32.02,32.13,32.01,32.11,27800.0,21.1949,21.2677,21.1882,21.2544,27800.0
2007-12-27 15:35:00,32.12,32.21,32.11,32.21,26600.0,21.2611,21.3206,21.2544,21.3206,26600.0
2007-12-27 15:40:00,32.2,32.21,32.17,32.17,19600.0,21.314,21.3206,21.2941,21.2941,19600.0
2007-12-27 15:45:00,32.18,32.18,32.09,32.09,17400.0,21.3008,21.3008,21.2412,21.2412,17400.0
2007-12-27 15:50:00,32.09,32.12,32.02,32.05,26800.0,21.2412,21.2611,21.1949,21.2147,26800.0
2007-12-27 15:55:00,32.05,32.05,31.94,31.96,38900.0,21.2147,21.2147,21.1419,21.1551,38900.0
2007-12-28 09:30:00,32.31,32.33,31.93,31.93,8600.0,21.5011,21.5145,21.2483,21.2483,8600.0
2007-12-28 09:35:00,31.92,31.94,31.73,31.81,3600.0,21.2416,21.2549,21.1152,21.1684,3600.0
2007-12-28 09:40:00,31.8,31.84,31.76,31.76,5400.0,21.1618,21.1884,21.1351,21.1351,5400.0
2007-12-28 09:45:00,31.76,31.83,31.76,31.82,4800.0,21.1351,21.1817,21.1351,21.1751,4800.0
2007-12-28 09:50:00,31.8,31.88,31.8,31.88,2400.0,21.1618,21.215,21.1618,21.215,2400.0
2007-12-28 09:55:00,31.89,31.93,31.89,31.93,5700.0,21.2217,21.2483,21.2217,21.2483,5700.0
2007-12-28 10:00:00,31.92,31.92,31.81,31.81,23800.0,21.2416,21.2416,21.1684,21.1684,23800.0
2007-12-28 10:05:00,31.81,31.86,31.78,31.82,16000.0,21.1684,21.2017,21.1485,21.1751,16000.0
2007-12-28 10:10:00,31.82,31.93,31.82,31.92,11300.0,21.1751,21.2483,21.1751,21.2416,11300.0
2007-12-28 10:15:00,31.92,31.94,31.86,31.94,36800.0,21.2416,21.2549,21.2017,21.2549,36800.0
2007-12-28 10:20:00,31.92,31.95,31.92,31.92,8000.0,21.2416,21.2616,21.2416,21.2416,8000.0
2007-12-28 10:25:00,31.92,31.93,31.92,31.92,1200.0,21.2416,21.2483,21.2416,21.2416,1200.0
2007-12-28 10:30:00,31.92,31.94,31.89,31.92,11200.0,21.2416,21.2549,21.2217,21.2416,11200.0
2007-12-28 10:35:00,31.92,31.92,31.92,31.92,0.0,21.2416,21.2416,21.2416,21.2416,0.0
2007-12-28 10:40:00,31.92,31.92,31.92,31.92,0.0,21.2416,21.2416,21.2416,21.2416,0.0
2007-12-28 10:45:00,31.92,31.92,31.92,31.92,0.0,21.2416,21.2416,21.2416,21.2416,0.0
2007-12-28 10:50:00,31.92,31.92,31.92,31.92,0.0,21.2416,21.2416,21.2416,21.2416,0.0
2007-12-28 10:55:00,31.69,31.69,31.68,31.69,600.0,21.0886,21.0886,21.0819,21.0886,600.0
2007-12-28 11:00:00,31.69,31.73,31.69,31.72,6000.0,21.0886,21.1152,21.0886,21.1085,6000.0
2007-12-28 11:05:00,31.71,31.76,31.69,31.75,4200.0,21.1019,21.1351,21.0886,21.1285,4200.0
2007-12-28 11:10:00,31.74,31.79,31.73,31.78,6900.0,21.1218,21.1551,21.1152,21.1485,6900.0
2007-12-28 11:15:00,31.79,31.83,31.79,31.82,4700.0,21.1551,21.1817,21.1551,21.1751,4700.0
2007-12-28 11:20:00,31.85,31.86,31.84,31.86,3900.0,21.195,21.2017,21.1884,21.2017,3900.0
2007-12-28 11:25:00,31.84,31.84,31.82,31.83,5200.0,21.1884,21.1884,21.1751,21.1817,5200.0
2007-12-28 11:30:00,31.83,31.86,31.82,31.85,4100.0,21.1817,21.2017,21.1751,21.195,4100.0
2007-12-28 11:35:00,31.85,31.89,31.85,31.88,5800.0,21.195,21.2217,21.195,21.215,5800.0
2007-12-28 11:40:00,31.88,31.89,31.87,31.89,5900.0,21.215,21.2217,21.2083,21.2217,5900.0
2007-12-28 11:45:00,31.88,31.89,31.87,31.87,5400.0,21.215,21.2217,21.2083,21.2083,5400.0
2007-12-28 11:50:00,31.86,31.89,31.85,31.86,9300.0,21.2017,21.2217,21.195,21.2017,9300.0
2007-12-28 11:55:00,31.85,31.86,31.82,31.83,9500.0,21.195,21.2017,21.1751,21.1817,9500.0
2007-12-28 12:00:00,31.82,31.87,31.81,31.85,10100.0,21.1751,21.2083,21.1684,21.195,10100.0
2007-12-28 12:05:00,31.87,31.87,31.84,31.86,5900.0,21.2083,21.2083,21.1884,21.2017,5900.0
2007-12-28 12:10:00,31.85,31.87,31.85,31.86,7500.0,21.195,21.2083,21.195,21.2017,7500.0
2007-12-28 12:15:00,31.88,31.89,31.84,31.88,9900.0,21.215,21.2217,21.1884,21.215,9900.0
2007-12-28 12:20:00,31.88,31.89,31.87,31.89,4200.0,21.215,21.2217,21.2083,21.2217,4200.0
2007-12-28 12:25:00,31.89,31.89,31.85,31.85,5800.0,21.2217,21.2217,21.195,21.195,5800.0
2007-12-28 12:30:00,31.85,31.87,31.85,31.87,2000.0,21.195,21.2083,21.195,21.2083,2000.0
2007-12-28 12:35:00,31.86,31.98,31.86,31.97,27700.0,21.2017,21.2815,21.2017,21.2749,27700.0
2007-12-28 12:40:00,31.96,32.04,31.92,31.95,33300.0,21.2682,21.3215,21.2416,21.2616,33300.0
2007-12-28 12:45:00,31.95,31.96,31.9,31.91,10000.0,21.2616,21.2682,21.2283,21.235,10000.0
2007-12-28 12:50:00,31.92,31.93,31.89,31.89,4100.0,21.2416,21.2483,21.2217,21.2217,4100.0
2007-12-28 12:55:00,31.9,31.92,31.89,31.89,2400.0,21.2283,21.2416,21.2217,21.2217,2400.0
2007-12-28 13:00:00,31.89,31.89,31.86,31.88,4600.0,21.2217,21.2217,21.2017,21.215,4600.0
2007-12-28 13:05:00,31.89,31.95,31.89,31.95,10900.0,21.2217,21.2616,21.2217,21.2616,10900.0
2007-12-28 13:10:00,31.95,31.96,31.92,31.92,4800.0,21.2616,21.2682,21.2416,21.2416,4800.0
2007-12-28 13:15:00,31.92,31.96,31.92,31.96,2700.0,21.2416,21.2682,21.2416,21.2682,2700.0
2007-12-28 13:20:00,31.95,31.97,31.94,31.96,3900.0,21.2616,21.2749,21.2549,21.2682,3900.0
2007-12-28 13:25:00,31.97,31.98,31.96,31.98,3800.0,21.2749,21.2815,21.2682,21.2815,3800.0
2007-12-28 13:30:00,31.97,31.98,31.94,31.94,2800.0,21.2749,21.2815,21.2549,21.2549,2800.0
2007-12-28 13:35:00,31.94,31.95,31.91,31.93,3300.0,21.2549,21.2616,21.235,21.2483,3300.0
2007-12-28 13:40:00,31.93,31.98,31.93,31.97,8000.0,21.2483,21.2815,21.2483,21.2749,8000.0
2007-12-28 13:45:00,31.97,31.97,31.95,31.97,2900.0,21.2749,21.2749,21.2616,21.2749,2900.0
2007-12-28 13:50:00,31.98,31.98,31.93,31.93,3200.0,21.2815,21.2815,21.2483,21.2483,3200.0
2007-12-28 13:55:00,31.92,31.96,31.92,31.94,3700.0,21.2416,21.2682,21.2416,21.2549,3700.0
2007-12-28 14:00:00,31.95,31.95,31.88,31.89,3700.0,21.2616,21.2616,21.215,21.2217,3700.0
2007-12-28 14:05:00,31.89,31.9,31.86,31.86,3000.0,21.2217,21.2283,21.2017,21.2017,3000.0
2007-12-28 14:10:00,31.87,31.9,31.87,31.89,5900.0,21.2083,21.2283,21.2083,21.2217,5900.0
2007-12-28 14:15:00,31.88,31.93,31.88,31.92,7600.0,21.215,21.2483,21.215,21.2416,7600.0
2007-12-28 14:20:00,31.92,31.93,31.88,31.93,3800.0,21.2416,21.2483,21.215,21.2483,3800.0
2007-12-28 14:25:00,31.91,31.91,31.85,31.86,3200.0,21.235,21.235,21.195,21.2017,3200.0
2007-12-28 14:30:00,31.85,31.89,31.84,31.89,4400.0,21.195,21.2217,21.1884,21.2217,4400.0
2007-12-28 14:35:00,31.88,31.89,31.87,31.88,3000.0,21.215,21.2217,21.2083,21.215,3000.0
2007-12-28 14:40:00,31.89,31.9,31.88,31.89,3200.0,21.2217,21.2283,21.215,21.2217,3200.0
2007-12-28 14:45:00,31.89,31.9,31.85,31.85,3200.0,21.2217,21.2283,21.195,21.195,3200.0
2007-12-28 14:50:00,31.87,31.87,31.8,31.81,4500.0,21.2083,21.2083,21.1618,21.1684,4500.0
2007-12-28 14:55:00,31.82,31.84,31.81,31.83,4600.0,21.1751,21.1884,21.1684,21.1817,4600.0
2007-12-28 15:00:00,31.84,31.87,31.83,31.84,5200.0,21.1884,21.2083,21.1817,21.1884,5200.0
2007-12-28 15:05:00,31.83,31.88,31.83,31.88,5600.0,21.1817,21.215,21.1817,21.215,5600.0
2007-12-28 15:10:00,31.89,31.89,31.85,31.86,5800.0,21.2217,21.2217,21.195,21.2017,5800.0
2007-12-28 15:15:00,31.86,31.87,31.84,31.86,8100.0,21.2017,21.2083,21.1884,21.2017,8100.0
2007-12-28 15:20:00,31.84,31.84,31.77,31.81,7800.0,21.1884,21.1884,21.1418,21.1684,7800.0
2007-12-28 15:25:00,31.81,31.85,31.77,31.77,8400.0,21.1684,21.195,21.1418,21.1418,8400.0
2007-12-28 15:30:00,31.79,31.81,31.77,31.79,7600.0,21.1551,21.1684,21.1418,21.1551,7600.0
2007-12-28 15:35:00,31.8,31.82,31.75,31.79,14300.0,21.1618,21.1751,21.1285,21.1551,14300.0
2007-12-28 15:40:00,31.81,31.82,31.76,31.76,12400.0,21.1684,21.1751,21.1351,21.1351,12400.0
2007-12-28 15:45:00,31.76,31.77,31.72,31.73,13100.0,21.1351,21.1418,21.1085,21.1152,13100.0
2007-12-28 15:50:00,31.74,31.81,31.72,31.74,23400.0,21.1218,21.1684,21.1085,21.1218,23400.0
2007-12-28 15:55:00,31.74,31.78,31.69,31.75,40800.0,21.1218,21.1485,21.0886,21.1285,40800.0
2007-12-31 09:30:00,31.79,31.79,31.59,31.67,8600.0,21.1551,21.1551,21.022,21.0753,8600.0
2007-12-31 09:35:00,31.72,31.74,31.63,31.66,4900.0,21.1085,21.1218,21.0486,21.0686,4900.0
2007-12-31 09:40:00,31.68,31.78,31.58,31.73,10900.0,21.0819,21.1485,21.0154,21.1152,10900.0
2007-12-31 09:45:00,31.73,31.79,31.72,31.75,3400.0,21.1152,21.1551,21.1085,21.1285,3400.0
2007-12-31 09:50:00,31.74,31.78,31.73,31.76,3300.0,21.1218,21.1485,21.1152,21.1351,3300.0
2007-12-31 09:55:00,31.78,31.79,31.67,31.67,3400.0,21.1485,21.1551,21.0753,21.0753,3400.0
2007-12-31 10:00:00,31.71,31.75,31.64,31.74,18700.0,21.1019,21.1285,21.0553,21.1218,18700.0
2007-12-31 10:05:00,31.74,31.77,31.72,31.75,3700.0,21.1218,21.1418,21.1085,21.1285,3700.0
2007-12-31 10:10:00,31.76,31.78,31.75,31.78,1900.0,21.1351,21.1485,21.1285,21.1485,1900.0
2007-12-31 10:15:00,31.78,31.8,31.73,31.79,5600.0,21.1485,21.1618,21.1152,21.1551,5600.0
2007-12-31 10:20:00,31.8,31.8,31.72,31.73,20600.0,21.1618,21.1618,21.1085,21.1152,20600.0
2007-12-31 10:25:00,31.74,31.84,31.74,31.84,3500.0,21.1218,21.1884,21.1218,21.1884,3500.0
2007-12-31 10:30:00,31.84,31.88,31.83,31.87,4700.0,21.1884,21.215,21.1817,21.2083,4700.0
2007-12-31 10:35:00,31.87,31.87,31.85,31.86,6300.0,21.2083,21.2083,21.195,21.2017,6300.0
2007-12-31 10:40:00,31.86,31.87,31.85,31.85,1800.0,21.2017,21.2083,21.195,21.195,1800.0
2007-12-31 10:45:00,31.86,31.86,31.85,31.85,1400.0,21.2017,21.2017,21.195,21.195,1400.0
2007-12-31 10:50:00,31.85,31.86,31.85,31.86,2200.0,21.195,21.2017,21.195,21.2017,2200.0
2007-12-31 10:55:00,31.85,31.86,31.85,31.85,1200.0,21.195,21.2017,21.195,21.195,1200.0
2007-12-31 11:00:00,31.85,31.86,31.85,31.85,14000.0,21.195,21.2017,21.195,21.195,14000.0
2007-12-31 11:05:00,31.85,31.85,31.78,31.82,19100.0,21.195,21.195,21.1485,21.1751,19100.0
2007-12-31 11:10:00,31.81,31.85,31.77,31.84,6200.0,21.1684,21.195,21.1418,21.1884,6200.0
2007-12-31 11:15:00,31.82,31.83,31.78,31.81,4000.0,21.1751,21.1817,21.1485,21.1684,4000.0
2007-12-31 11:20:00,31.81,31.82,31.8,31.81,9500.0,21.1684,21.1751,21.1618,21.1684,9500.0
2007-12-31 11:25:00,31.82,31.89,31.82,31.87,5900.0,21.1751,21.2217,21.1751,21.2083,5900.0
2007-12-31 11:30:00,31.87,31.88,31.85,31.85,1400.0,21.2083,21.215,21.195,21.195,1400.0
2007-12-31 11:35:00,31.85,31.87,31.85,31.85,10600.0,21.195,21.2083,21.195,21.195,10600.0
2007-12-31 11:40:00,31.85,31.85,31.81,31.81,6700.0,21.195,21.195,21.1684,21.1684,6700.0
2007-12-31 11:45:00,31.84,31.84,31.82,31.83,800.0,21.1884,21.1884,21.1751,21.1817,800.0
2007-12-31 11:50:00,31.82,31.82,31.78,31.79,1400.0,21.1751,21.1751,21.1485,21.1551,1400.0
2007-12-31 11:55:00,31.79,31.83,31.76,31.83,4300.0,21.1551,21.1817,21.1351,21.1817,4300.0
2007-12-31 12:00:00,31.85,31.85,31.83,31.85,5700.0,21.195,21.195,21.1817,21.195,5700.0
2007-12-31 12:05:00,31.85,31.88,31.85,31.87,4900.0,21.195,21.215,21.195,21.2083,4900.0
2007-12-31 12:10:00,31.87,31.88,31.85,31.85,2100.0,21.2083,21.215,21.195,21.195,2100.0
2007-12-31 12:15:00,31.86,31.86,31.85,31.85,4300.0,21.2017,21.2017,21.195,21.195,4300.0
2007-12-31 12:20:00,31.85,31.86,31.85,31.85,5200.0,21.195,21.2017,21.195,21.195,5200.0
2007-12-31 12:25:00,31.85,31.86,31.85,31.85,4900.0,21.195,21.2017,21.195,21.195,4900.0
2007-12-31 12:30:00,31.85,31.9,31.85,31.89,17200.0,21.195,21.2283,21.195,21.2217,17200.0
2007-12-31 12:35:00,31.9,31.9,31.87,31.88,6100.0,21.2283,21.2283,21.2083,21.215,6100.0
2007-12-31 12:40:00,31.89,31.9,31.88,31.9,4000.0,21.2217,21.2283,21.215,21.2283,4000.0
2007-12-31 12:45:00,31.9,31.97,31.9,31.95,12800.0,21.2283,21.2749,21.2283,21.2616,12800.0
2007-12-31 12:50:00,31.95,31.96,31.95,31.96,5300.0,21.2616,21.2682,21.2616,21.2682,5300.0
2007-12-31 12:55:00,31.95,31.96,31.89,31.92,14700.0,21.2616,21.2682,21.2217,21.2416,14700.0
2007-12-31 13:00:00,31.92,31.94,31.92,31.92,11200.0,21.2416,21.2549,21.2416,21.2416,11200.0
2007-12-31 13:05:00,31.92,31.94,31.92,31.93,5100.0,21.2416,21.2549,21.2416,21.2483,5100.0
2007-12-31 13:10:00,31.94,31.95,31.92,31.95,5600.0,21.2549,21.2616,21.2416,21.2616,5600.0
2007-12-31 13:15:00,31.94,31.95,31.93,31.93,3800.0,21.2549,21.2616,21.2483,21.2483,3800.0
2007-12-31 13:20:00,31.93,31.93,31.92,31.92,4600.0,21.2483,21.2483,21.2416,21.2416,4600.0
2007-12-31 13:25:00,31.93,31.93,31.92,31.92,9400.0,21.2483,21.2483,21.2416,21.2416,9400.0
2007-12-31 13:30:00,31.92,31.93,31.92,31.92,4300.0,21.2416,21.2483,21.2416,21.2416,4300.0
2007-12-31 13:35:00,31.92,31.93,31.92,31.92,2600.0,21.2416,21.2483,21.2416,21.2416,2600.0
2007-12-31 13:40:00,31.92,31.93,31.85,31.87,12400.0,21.2416,21.2483,21.195,21.2083,12400.0
2007-12-31 13:45:00,31.86,31.88,31.86,31.86,3300.0,21.2017,21.215,21.2017,21.2017,3300.0
2007-12-31 13:50:00,31.85,31.85,31.77,31.78,6300.0,21.195,21.195,21.1418,21.1485,6300.0
2007-12-31 13:55:00,31.79,31.81,31.79,31.81,4600.0,21.1551,21.1684,21.1551,21.1684,4600.0
2007-12-31 14:00:00,31.81,31.81,31.76,31.77,5300.0,21.1684,21.1684,21.1351,21.1418,5300.0
2007-12-31 14:05:00,31.76,31.76,31.74,31.74,3100.0,21.1351,21.1351,21.1218,21.1218,3100.0
2007-12-31 14:10:00,31.74,31.78,31.74,31.77,6600.0,21.1218,21.1485,21.1218,21.1418,6600.0
2007-12-31 14:15:00,31.76,31.77,31.71,31.74,5500.0,21.1351,21.1418,21.1019,21.1218,5500.0
2007-12-31 14:20:00,31.74,31.75,31.66,31.7,13200.0,21.1218,21.1285,21.0686,21.0952,13200.0
2007-12-31 14:25:00,31.68,31.7,31.66,31.66,2900.0,21.0819,21.0952,21.0686,21.0686,2900.0
2007-12-31 14:30:00,31.66,31.66,31.64,31.65,5200.0,21.0686,21.0686,21.0553,21.0619,5200.0
2007-12-31 14:35:00,31.64,31.7,31.62,31.7,7600.0,21.0553,21.0952,21.042,21.0952,7600.0
2007-12-31 14:40:00,31.69,31.7,31.66,31.67,3600.0,21.0886,21.0952,21.0686,21.0753,3600.0
2007-12-31 14:45:00,31.67,31.73,31.66,31.68,8000.0,21.0753,21.1152,21.0686,21.0819,8000.0
2007-12-31 14:50:00,31.69,31.7,31.68,31.7,3600.0,21.0886,21.0952,21.0819,21.0952,3600.0
2007-12-31 14:55:00,31.71,31.74,31.7,31.74,3500.0,21.1019,21.1218,21.0952,21.1218,3500.0
2007-12-31 15:00:00,31.74,31.75,31.73,31.74,8200.0,21.1218,21.1285,21.1152,21.1218,8200.0
2007-12-31 15:05:00,31.73,31.74,31.71,31.72,7400.0,21.1152,21.1218,21.1019,21.1085,7400.0
2007-12-31 15:10:00,31.72,31.74,31.71,31.74,8000.0,21.1085,21.1218,21.1019,21.1218,8000.0
2007-12-31 15:15:00,31.73,31.73,31.71,31.72,6100.0,21.1152,21.1152,21.1019,21.1085,6100.0
2007-12-31 15:20:00,31.72,31.74,31.68,31.71,7000.0,21.1085,21.1218,21.0819,21.1019,7000.0
2007-12-31 15:25:00,31.7,31.73,31.69,31.7,6200.0,21.0952,21.1152,21.0886,21.0952,6200.0
2007-12-31 15:30:00,31.7,31.71,31.64,31.64,11700.0,21.0952,21.1019,21.0553,21.0553,11700.0
2007-12-31 15:35:00,31.64,31.68,31.61,31.61,11900.0,21.0553,21.0819,21.0353,21.0353,11900.0
2007-12-31 15:40:00,31.61,31.65,31.6,31.62,12700.0,21.0353,21.0619,21.0287,21.042,12700.0
2007-12-31 15:45:00,31.62,31.63,31.48,31.54,28600.0,21.042,21.0486,20.9488,20.9887,28600.0
2007-12-31 15:50:00,31.56,31.58,31.43,31.43,27300.0,21.0021,21.0154,20.9155,20.9155,27300.0
2007-12-31 15:55:00,31.45,31.46,31.38,31.4,60200.0,20.9289,20.9355,20.8823,20.8956,60200.0
2008-01-02 09:30:00,31.22,31.22,30.73,30.81,23000.0,20.7758,20.7758,20.4497,20.503,23000.0
2008-01-02 09:35:00,30.81,30.9,30.73,30.9,15100.0,20.503,20.5628,20.4497,20.5628,15100.0
2008-01-02 09:40:00,30.84,30.98,30.77,30.91,24600.0,20.5229,20.6161,20.4763,20.5695,24600.0
2008-01-02 09:45:00,30.92,30.93,30.86,30.89,7600.0,20.5762,20.5828,20.5362,20.5562,7600.0
2008-01-02 09:50:00,30.88,30.96,30.84,30.95,11700.0,20.5495,20.6028,20.5229,20.5961,11700.0
2008-01-02 09:55:00,30.95,31.06,30.95,31.05,9900.0,20.5961,20.6693,20.5961,20.6627,9900.0
2008-01-02 10:00:00,31.06,31.07,30.82,30.89,13600.0,20.6693,20.676,20.5096,20.5562,13600.0
2008-01-02 10:05:00,30.89,31.1,30.89,31.07,37500.0,20.5562,20.6959,20.5562,20.676,37500.0
2008-01-02 10:10:00,31.07,31.07,31.04,31.06,19400.0,20.676,20.676,20.656,20.6693,19400.0
2008-01-02 10:15:00,31.07,31.07,31.04,31.06,25300.0,20.676,20.676,20.656,20.6693,25300.0
2008-01-02 10:20:00,31.06,31.08,31.06,31.08,8900.0,20.6693,20.6826,20.6693,20.6826,8900.0
2008-01-02 10:25:00,31.07,31.1,31.07,31.1,10700.0,20.676,20.6959,20.676,20.6959,10700.0
2008-01-02 10:30:00,31.09,31.09,31.08,31.09,13100.0,20.6893,20.6893,20.6826,20.6893,13100.0
2008-01-02 10:35:00,31.08,31.1,31.08,31.08,12900.0,20.6826,20.6959,20.6826,20.6826,12900.0
2008-01-02 10:40:00,31.08,31.09,31.07,31.08,13400.0,20.6826,20.6893,20.676,20.6826,13400.0
2008-01-02 10:45:00,31.09,31.1,31.05,31.06,34900.0,20.6893,20.6959,20.6627,20.6693,34900.0
2008-01-02 10:50:00,31.06,31.11,31.05,31.1,10200.0,20.6693,20.7026,20.6627,20.6959,10200.0
2008-01-02 10:55:00,31.1,31.11,31.05,31.05,10300.0,20.6959,20.7026,20.6627,20.6627,10300.0
2008-01-02 11:00:00,31.05,31.09,31.05,31.06,36300.0,20.6627,20.6893,20.6627,20.6693,36300.0
2008-01-02 11:05:00,31.05,31.08,31.05,31.06,5000.0,20.6627,20.6826,20.6627,20.6693,5000.0
2008-01-02 11:10:00,31.06,31.06,30.98,30.98,18300.0,20.6693,20.6693,20.6161,20.6161,18300.0
2008-01-02 11:15:00,30.99,31.09,30.97,31.08,51400.0,20.6227,20.6893,20.6094,20.6826,51400.0
2008-01-02 11:20:00,31.06,31.09,31.0,31.08,26600.0,20.6693,20.6893,20.6294,20.6826,26600.0
2008-01-02 11:25:00,31.08,31.08,31.08,31.08,10300.0,20.6826,20.6826,20.6826,20.6826,10300.0
2008-01-02 11:30:00,31.09,31.09,31.03,31.05,23200.0,20.6893,20.6893,20.6494,20.6627,23200.0
2008-01-02 11:35:00,31.02,31.08,31.01,31.02,16200.0,20.6427,20.6826,20.636,20.6427,16200.0
2008-01-02 11:40:00,31.05,31.05,30.94,31.0,13200.0,20.6627,20.6627,20.5895,20.6294,13200.0
2008-01-02 11:45:00,31.0,31.0,30.94,30.94,27400.0,20.6294,20.6294,20.5895,20.5895,27400.0
2008-01-02 11:50:00,30.94,30.95,30.92,30.94,8100.0,20.5895,20.5961,20.5762,20.5895,8100.0
2008-01-02 11:55:00,30.94,30.95,30.93,30.93,3200.0,20.5895,20.5961,20.5828,20.5828,3200.0
2008-01-02 12:00:00,30.93,30.93,30.9,30.91,6800.0,20.5828,20.5828,20.5628,20.5695,6800.0
2008-01-02 12:05:00,30.91,30.91,30.8,30.85,13100.0,20.5695,20.5695,20.4963,20.5296,13100.0
2008-01-02 12:10:00,30.84,30.88,30.84,30.87,6700.0,20.5229,20.5495,20.5229,20.5429,6700.0
2008-01-02 12:15:00,30.87,30.87,30.86,30.86,2700.0,20.5429,20.5429,20.5362,20.5362,2700.0
2008-01-02 12:20:00,30.88,30.88,30.76,30.76,5700.0,20.5495,20.5495,20.4697,20.4697,5700.0
2008-01-02 12:25:00,30.79,30.85,30.79,30.85,4900.0,20.4896,20.5296,20.4896,20.5296,4900.0
2008-01-02 12:30:00,30.85,30.96,30.85,30.96,6900.0,20.5296,20.6028,20.5296,20.6028,6900.0
2008-01-02 12:35:00,30.96,30.99,30.96,30.99,5900.0,20.6028,20.6227,20.6028,20.6227,5900.0
2008-01-02 12:40:00,30.99,31.0,30.98,31.0,3600.0,20.6227,20.6294,20.6161,20.6294,3600.0
2008-01-02 12:45:00,30.99,30.99,30.89,30.9,20600.0,20.6227,20.6227,20.5562,20.5628,20600.0
2008-01-02 12:50:00,30.9,30.9,30.83,30.86,11800.0,20.5628,20.5628,20.5163,20.5362,11800.0
2008-01-02 12:55:00,30.86,30.87,30.82,30.84,6400.0,20.5362,20.5429,20.5096,20.5229,6400.0
2008-01-02 13:00:00,30.84,30.85,30.78,30.78,6900.0,20.5229,20.5296,20.483,20.483,6900.0
2008-01-02 13:05:00,30.78,30.82,30.73,30.74,11100.0,20.483,20.5096,20.4497,20.4564,11100.0
2008-01-02 13:10:00,30.74,30.74,30.67,30.67,15800.0,20.4564,20.4564,20.4098,20.4098,15800.0
2008-01-02 13:15:00,30.67,30.77,30.67,30.77,10500.0,20.4098,20.4763,20.4098,20.4763,10500.0
2008-01-02 13:20:00,30.78,30.79,30.77,30.77,4400.0,20.483,20.4896,20.4763,20.4763,4400.0
2008-01-02 13:25:00,30.77,30.78,30.71,30.76,7400.0,20.4763,20.483,20.4364,20.4697,7400.0
2008-01-02 13:30:00,30.77,30.8,30.75,30.79,9100.0,20.4763,20.4963,20.463,20.4896,9100.0
2008-01-02 13:35:00,30.78,30.79,30.77,30.77,7600.0,20.483,20.4896,20.4763,20.4763,7600.0
2008-01-02 13:40:00,30.77,30.82,30.77,30.8,7600.0,20.4763,20.5096,20.4763,20.4963,7600.0
2008-01-02 13:45:00,30.79,30.84,30.79,30.8,5900.0,20.4896,20.5229,20.4896,20.4963,5900.0
2008-01-02 13:50:00,30.81,30.9,30.81,30.84,14400.0,20.503,20.5628,20.503,20.5229,14400.0
2008-01-02 13:55:00,30.83,30.84,30.81,30.83,5600.0,20.5163,20.5229,20.503,20.5163,5600.0
2008-01-02 14:00:00,30.84,30.89,30.78,30.78,15900.0,20.5229,20.5562,20.483,20.483,15900.0
2008-01-02 14:05:00,30.78,30.86,30.76,30.84,24300.0,20.483,20.5362,20.4697,20.5229,24300.0
2008-01-02 14:10:00,30.85,30.89,30.82,30.88,12900.0,20.5296,20.5562,20.5096,20.5495,12900.0
2008-01-02 14:15:00,30.89,30.9,30.85,30.88,13100.0,20.5562,20.5628,20.5296,20.5495,13100.0
2008-01-02 14:20:00,30.9,30.9,30.72,30.73,20100.0,20.5628,20.5628,20.4431,20.4497,20100.0
2008-01-02 14:25:00,30.74,30.78,30.73,30.76,16500.0,20.4564,20.483,20.4497,20.4697,16500.0
2008-01-02 14:30:00,30.76,30.81,30.75,30.8,10700.0,20.4697,20.503,20.463,20.4963,10700.0
2008-01-02 14:35:00,30.81,30.81,30.71,30.71,14400.0,20.503,20.503,20.4364,20.4364,14400.0
2008-01-02 14:40:00,30.7,30.74,30.68,30.7,13000.0,20.4298,20.4564,20.4164,20.4298,13000.0
2008-01-02 14:45:00,30.71,30.74,30.7,30.73,13700.0,20.4364,20.4564,20.4298,20.4497,13700.0
2008-01-02 14:50:00,30.74,30.75,30.66,30.68,10800.0,20.4564,20.463,20.4031,20.4164,10800.0
2008-01-02 14:55:00,30.69,30.69,30.62,30.65,18800.0,20.4231,20.4231,20.3765,20.3965,18800.0
2008-01-02 15:00:00,30.65,30.66,30.62,30.64,12300.0,20.3965,20.4031,20.3765,20.3898,12300.0
2008-01-02 15:05:00,30.63,30.64,30.54,30.56,17000.0,20.3832,20.3898,20.3233,20.3366,17000.0
2008-01-02 15:10:00,30.56,30.6,30.55,30.55,8500.0,20.3366,20.3632,20.3299,20.3299,8500.0
2008-01-02 15:15:00,30.55,30.58,30.54,30.56,13100.0,20.3299,20.3499,20.3233,20.3366,13100.0
2008-01-02 15:20:00,30.56,30.64,30.55,30.64,13700.0,20.3366,20.3898,20.3299,20.3898,13700.0
2008-01-02 15:25:00,30.63,30.63,30.57,30.6,19300.0,20.3832,20.3832,20.3432,20.3632,19300.0
2008-01-02 15:30:00,30.58,30.61,30.58,30.6,16900.0,20.3499,20.3699,20.3499,20.3632,16900.0
2008-01-02 15:35:00,30.59,30.63,30.58,30.63,25100.0,20.3566,20.3832,20.3499,20.3832,25100.0
2008-01-02 15:40:00,30.62,30.69,30.62,30.64,16800.0,20.3765,20.4231,20.3765,20.3898,16800.0
2008-01-02 15:45:00,30.64,30.65,30.58,30.62,21200.0,20.3898,20.3965,20.3499,20.3765,21200.0
2008-01-02 15:50:00,30.61,30.68,30.6,30.68,20700.0,20.3699,20.4164,20.3632,20.4164,20700.0
2008-01-02 15:55:00,30.68,30.72,30.67,30.69,28400.0,20.4164,20.4431,20.4098,20.4231,28400.0
2008-01-03 09:30:00,30.63,30.89,30.63,30.75,17000.0,20.3832,20.5562,20.3832,20.463,17000.0
2008-01-03 09:35:00,30.75,30.75,30.57,30.59,13200.0,20.463,20.463,20.3432,20.3566,13200.0
2008-01-03 09:40:00,30.59,30.6,30.44,30.52,18700.0,20.3566,20.3632,20.2567,20.31,18700.0
2008-01-03 09:45:00,30.55,30.63,30.48,30.52,10200.0,20.3299,20.3832,20.2833,20.31,10200.0
2008-01-03 09:50:00,30.5,30.71,30.5,30.61,22000.0,20.2967,20.4364,20.2967,20.3699,22000.0
2008-01-03 09:55:00,30.63,30.63,30.57,30.59,8100.0,20.3832,20.3832,20.3432,20.3566,8100.0
2008-01-03 10:00:00,30.6,30.66,30.57,30.59,16500.0,20.3632,20.4031,20.3432,20.3566,16500.0
2008-01-03 10:05:00,30.59,30.65,30.59,30.64,17500.0,20.3566,20.3965,20.3566,20.3898,17500.0
2008-01-03 10:10:00,30.63,30.63,30.58,30.58,7600.0,20.3832,20.3832,20.3499,20.3499,7600.0
2008-01-03 10:15:00,30.59,30.6,30.49,30.52,12400.0,20.3566,20.3632,20.29,20.31,12400.0
2008-01-03 10:20:00,30.52,30.57,30.52,30.57,10400.0,20.31,20.3432,20.31,20.3432,10400.0
2008-01-03 10:25:00,30.57,30.61,30.57,30.59,14800.0,20.3432,20.3699,20.3432,20.3566,14800.0
2008-01-03 10:30:00,30.58,30.61,30.54,30.6,38500.0,20.3499,20.3699,20.3233,20.3632,38500.0
2008-01-03 10:35:00,30.59,30.6,30.51,30.52,21400.0,20.3566,20.3632,20.3033,20.31,21400.0
2008-01-03 10:40:00,30.52,30.54,30.5,30.54,13200.0,20.31,20.3233,20.2967,20.3233,13200.0
2008-01-03 10:45:00,30.55,30.6,30.55,30.59,6000.0,20.3299,20.3632,20.3299,20.3566,6000.0
2008-01-03 10:50:00,30.59,30.59,30.54,30.57,25300.0,20.3566,20.3566,20.3233,20.3432,25300.0
2008-01-03 10:55:00,30.56,30.57,30.55,30.57,2900.0,20.3366,20.3432,20.3299,20.3432,2900.0
2008-01-03 11:00:00,30.56,30.6,30.55,30.59,6800.0,20.3366,20.3632,20.3299,20.3566,6800.0
2008-01-03 11:05:00,30.58,30.6,30.56,30.59,5000.0,20.3499,20.3632,20.3366,20.3566,5000.0
2008-01-03 11:10:00,30.6,30.63,30.58,30.59,6800.0,20.3632,20.3832,20.3499,20.3566,6800.0
2008-01-03 11:15:00,30.6,30.6,30.56,30.58,7400.0,20.3632,20.3632,20.3366,20.3499,7400.0
2008-01-03 11:20:00,30.58,30.6,30.56,30.57,10300.0,20.3499,20.3632,20.3366,20.3432,10300.0
2008-01-03 11:25:00,30.56,30.57,30.51,30.52,19400.0,20.3366,20.3432,20.3033,20.31,19400.0
2008-01-03 11:30:00,30.52,30.56,30.51,30.55,15900.0,20.31,20.3366,20.3033,20.3299,15900.0
2008-01-03 11:35:00,30.55,30.56,30.51,30.52,4000.0,20.3299,20.3366,20.3033,20.31,4000.0
2008-01-03 11:40:00,30.53,30.54,30.5,30.5,8100.0,20.3166,20.3233,20.2967,20.2967,8100.0
2008-01-03 11:45:00,30.5,30.52,30.48,30.51,8600.0,20.2967,20.31,20.2833,20.3033,8600.0
2008-01-03 11:50:00,30.52,30.52,30.47,30.48,8300.0,20.31,20.31,20.2767,20.2833,8300.0
2008-01-03 11:55:00,30.48,30.48,30.47,30.48,8900.0,20.2833,20.2833,20.2767,20.2833,8900.0
2008-01-03 12:00:00,30.47,30.51,30.47,30.5,16800.0,20.2767,20.3033,20.2767,20.2967,16800.0
2008-01-03 12:05:00,30.49,30.51,30.49,30.5,8900.0,20.29,20.3033,20.29,20.2967,8900.0
2008-01-03 12:10:00,30.48,30.5,30.48,30.49,3600.0,20.2833,20.2967,20.2833,20.29,3600.0
2008-01-03 12:15:00,30.49,30.5,30.49,30.5,7600.0,20.29,20.2967,20.29,20.2967,7600.0
2008-01-03 12:20:00,30.5,30.5,30.49,30.5,5600.0,20.2967,20.2967,20.29,20.2967,5600.0
2008-01-03 12:25:00,30.49,30.51,30.49,30.51,19800.0,20.29,20.3033,20.29,20.3033,19800.0
2008-01-03 12:30:00,30.5,30.51,30.48,30.49,9000.0,20.2967,20.3033,20.2833,20.29,9000.0
2008-01-03 12:35:00,30.5,30.5,30.49,30.49,4400.0,20.2967,20.2967,20.29,20.29,4400.0
2008-01-03 12:40:00,30.49,30.5,30.49,30.5,10900.0,20.29,20.2967,20.29,20.2967,10900.0
2008-01-03 12:45:00,30.49,30.52,30.48,30.5,10600.0,20.29,20.31,20.2833,20.2967,10600.0
2008-01-03 12:50:00,30.5,30.52,30.45,30.45,14500.0,20.2967,20.31,20.2634,20.2634,14500.0
2008-01-03 12:55:00,30.48,30.5,30.43,30.44,17500.0,20.2833,20.2967,20.2501,20.2567,17500.0
2008-01-03 13:00:00,30.45,30.45,30.42,30.42,7800.0,20.2634,20.2634,20.2434,20.2434,7800.0
2008-01-03 13:05:00,30.42,30.43,30.41,30.42,9200.0,20.2434,20.2501,20.2368,20.2434,9200.0
2008-01-03 13:10:00,30.42,30.45,30.42,30.45,6500.0,20.2434,20.2634,20.2434,20.2634,6500.0
2008-01-03 13:15:00,30.44,30.44,30.37,30.4,17900.0,20.2567,20.2567,20.2101,20.2301,17900.0
2008-01-03 13:20:00,30.4,30.44,30.4,30.44,6900.0,20.2301,20.2567,20.2301,20.2567,6900.0
2008-01-03 13:25:00,30.43,30.45,30.43,30.44,4600.0,20.2501,20.2634,20.2501,20.2567,4600.0
2008-01-03 13:30:00,30.44,30.45,30.43,30.44,8400.0,20.2567,20.2634,20.2501,20.2567,8400.0
2008-01-03 13:35:00,30.45,30.45,30.44,30.45,5100.0,20.2634,20.2634,20.2567,20.2634,5100.0
2008-01-03 13:40:00,30.45,30.45,30.44,30.45,9000.0,20.2634,20.2634,20.2567,20.2634,9000.0
2008-01-03 13:45:00,30.45,30.45,30.43,30.44,8000.0,20.2634,20.2634,20.2501,20.2567,8000.0
2008-01-03 13:50:00,30.44,30.44,30.42,30.44,6700.0,20.2567,20.2567,20.2434,20.2567,6700.0
2008-01-03 13:55:00,30.42,30.42,30.34,30.35,13700.0,20.2434,20.2434,20.1902,20.1968,13700.0
2008-01-03 14:00:00,30.35,30.4,30.35,30.4,7400.0,20.1968,20.2301,20.1968,20.2301,7400.0
2008-01-03 14:05:00,30.4,30.4,30.39,30.4,22000.0,20.2301,20.2301,20.2235,20.2301,22000.0
2008-01-03 14:10:00,30.4,30.47,30.39,30.47,17900.0,20.2301,20.2767,20.2235,20.2767,17900.0
2008-01-03 14:15:00,30.47,30.49,30.46,30.49,8700.0,20.2767,20.29,20.27,20.29,8700.0
2008-01-03 14:20:00,30.49,30.51,30.48,30.5,9500.0,20.29,20.3033,20.2833,20.2967,9500.0
2008-01-03 14:25:00,30.5,30.5,30.49,30.5,10300.0,20.2967,20.2967,20.29,20.2967,10300.0
2008-01-03 14:30:00,30.5,30.5,30.49,30.5,6600.0,20.2967,20.2967,20.29,20.2967,6600.0
2008-01-03 14:35:00,30.5,30.51,30.49,30.5,14200.0,20.2967,20.3033,20.29,20.2967,14200.0
2008-01-03 14:40:00,30.5,30.51,30.47,30.47,18000.0,20.2967,20.3033,20.2767,20.2767,18000.0
2008-01-03 14:45:00,30.48,30.5,30.48,30.49,8000.0,20.2833,20.2967,20.2833,20.29,8000.0
2008-01-03 14:50:00,30.5,30.51,30.48,30.48,16300.0,20.2967,20.3033,20.2833,20.2833,16300.0
2008-01-03 14:55:00,30.48,30.49,30.48,30.49,8400.0,20.2833,20.29,20.2833,20.29,8400.0
2008-01-03 15:00:00,30.49,30.52,30.47,30.49,23700.0,20.29,20.31,20.2767,20.29,23700.0
2008-01-03 15:05:00,30.49,30.5,30.48,30.5,8000.0,20.29,20.2967,20.2833,20.2967,8000.0
2008-01-03 15:10:00,30.5,30.52,30.49,30.51,15000.0,20.2967,20.31,20.29,20.3033,15000.0
2008-01-03 15:15:00,30.52,30.52,30.42,30.44,21500.0,20.31,20.31,20.2434,20.2567,21500.0
2008-01-03 15:20:00,30.44,30.45,30.4,30.4,12700.0,20.2567,20.2634,20.2301,20.2301,12700.0
2008-01-03 15:25:00,30.41,30.41,30.36,30.36,15400.0,20.2368,20.2368,20.2035,20.2035,15400.0
2008-01-03 15:30:00,30.37,30.41,30.37,30.4,22600.0,20.2101,20.2368,20.2101,20.2301,22600.0
2008-01-03 15:35:00,30.4,30.44,30.4,30.4,12300.0,20.2301,20.2567,20.2301,20.2301,12300.0
2008-01-03 15:40:00,30.38,30.43,30.38,30.43,12900.0,20.2168,20.2501,20.2168,20.2501,12900.0
2008-01-03 15:45:00,30.42,30.51,30.42,30.51,41300.0,20.2434,20.3033,20.2434,20.3033,41300.0
2008-01-03 15:50:00,30.5,30.52,30.47,30.5,28400.0,20.2967,20.31,20.2767,20.2967,28400.0
2008-01-03 15:55:00,30.5,30.52,30.47,30.52,41200.0,20.2967,20.31,20.2767,20.31,41200.0
2008-01-04 09:30:00,30.13,30.24,30.04,30.21,26300.0,20.0504,20.1236,19.9905,20.1037,26300.0
2008-01-04 09:35:00,30.21,30.46,30.21,30.28,24700.0,20.1037,20.27,20.1037,20.1503,24700.0
2008-01-04 09:40:00,30.25,30.35,30.25,30.3,13700.0,20.1303,20.1968,20.1303,20.1636,13700.0
2008-01-04 09:45:00,30.29,30.29,30.15,30.19,9600.0,20.1569,20.1569,20.0637,20.0904,9600.0
2008-01-04 09:50:00,30.19,30.24,30.12,30.12,15500.0,20.0904,20.1236,20.0438,20.0438,15500.0
2008-01-04 09:55:00,30.13,30.27,30.12,30.19,17800.0,20.0504,20.1436,20.0438,20.0904,17800.0
2008-01-04 10:00:00,30.21,30.28,30.08,30.12,13800.0,20.1037,20.1503,20.0172,20.0438,13800.0
2008-01-04 10:05:00,30.14,30.27,30.14,30.18,7300.0,20.0571,20.1436,20.0571,20.0837,7300.0
2008-01-04 10:10:00,30.18,30.19,30.04,30.05,10800.0,20.0837,20.0904,19.9905,19.9972,10800.0
2008-01-04 10:15:00,30.06,30.07,30.0,30.0,14300.0,20.0039,20.0105,19.9639,19.9639,14300.0
2008-01-04 10:20:00,30.0,30.02,29.96,29.96,8300.0,19.9639,19.9772,19.9373,19.9373,8300.0
2008-01-04 10:25:00,29.98,29.98,29.81,29.81,44900.0,19.9506,19.9506,19.8375,19.8375,44900.0
2008-01-04 10:30:00,29.85,29.91,29.82,29.91,31500.0,19.8641,19.904,19.8441,19.904,31500.0
2008-01-04 10:35:00,29.9,29.92,29.86,29.89,38200.0,19.8974,19.9107,19.8708,19.8907,38200.0
2008-01-04 10:40:00,29.9,30.01,29.9,29.95,16200.0,19.8974,19.9706,19.8974,19.9307,16200.0
2008-01-04 10:45:00,29.94,29.95,29.82,29.85,17500.0,19.924,19.9307,19.8441,19.8641,17500.0
2008-01-04 10:50:00,29.85,29.9,29.82,29.89,13800.0,19.8641,19.8974,19.8441,19.8907,13800.0
2008-01-04 10:55:00,29.89,29.9,29.81,29.81,28100.0,19.8907,19.8974,19.8375,19.8375,28100.0
2008-01-04 11:00:00,29.82,29.87,29.82,29.85,9800.0,19.8441,19.8774,19.8441,19.8641,9800.0
2008-01-04 11:05:00,29.86,29.87,29.8,29.83,14200.0,19.8708,19.8774,19.8308,19.8508,14200.0
2008-01-04 11:10:00,29.82,29.85,29.82,29.82,16700.0,19.8441,19.8641,19.8441,19.8441,16700.0
2008-01-04 11:15:00,29.81,29.83,29.76,29.78,35100.0,19.8375,19.8508,19.8042,19.8175,35100.0
2008-01-04 11:20:00,29.78,29.88,29.77,29.85,15400.0,19.8175,19.8841,19.8109,19.8641,15400.0
2008-01-04 11:25:00,29.87,29.93,29.87,29.89,11600.0,19.8774,19.9173,19.8774,19.8907,11600.0
2008-01-04 11:30:00,29.92,29.92,29.86,29.9,11000.0,19.9107,19.9107,19.8708,19.8974,11000.0
2008-01-04 11:35:00,29.9,29.93,29.9,29.92,10000.0,19.8974,19.9173,19.8974,19.9107,10000.0
2008-01-04 11:40:00,29.93,29.94,29.88,29.91,19000.0,19.9173,19.924,19.8841,19.904,19000.0
2008-01-04 11:45:00,29.91,29.95,29.91,29.95,8200.0,19.904,19.9307,19.904,19.9307,8200.0
2008-01-04 11:50:00,29.95,30.0,29.95,29.99,19900.0,19.9307,19.9639,19.9307,19.9573,19900.0
2008-01-04 11:55:00,29.99,29.99,29.93,29.94,14400.0,19.9573,19.9573,19.9173,19.924,14400.0
2008-01-04 12:00:00,29.96,30.0,29.96,30.0,13400.0,19.9373,19.9639,19.9373,19.9639,13400.0
2008-01-04 12:05:00,30.0,30.06,29.96,29.96,19700.0,19.9639,20.0039,19.9373,19.9373,19700.0
2008-01-04 12:10:00,29.98,29.98,29.85,29.92,15600.0,19.9506,19.9506,19.8641,19.9107,15600.0
2008-01-04 12:15:00,29.91,29.95,29.91,29.95,6500.0,19.904,19.9307,19.904,19.9307,6500.0
2008-01-04 12:20:00,29.96,29.97,29.89,29.9,11400.0,19.9373,19.944,19.8907,19.8974,11400.0
2008-01-04 12:25:00,29.9,29.92,29.89,29.9,6800.0,19.8974,19.9107,19.8907,19.8974,6800.0
2008-01-04 12:30:00,29.91,29.98,29.91,29.97,7700.0,19.904,19.9506,19.904,19.944,7700.0
2008-01-04 12:35:00,29.96,30.01,29.85,29.85,16600.0,19.9373,19.9706,19.8641,19.8641,16600.0
2008-01-04 12:40:00,29.89,29.89,29.85,29.85,6100.0,19.8907,19.8907,19.8641,19.8641,6100.0
2008-01-04 12:45:00,29.85,29.89,29.85,29.89,5600.0,19.8641,19.8907,19.8641,19.8907,5600.0
2008-01-04 12:50:00,29.88,29.89,29.88,29.88,7500.0,19.8841,19.8907,19.8841,19.8841,7500.0
2008-01-04 12:55:00,29.88,29.88,29.87,29.87,5300.0,19.8841,19.8841,19.8774,19.8774,5300.0
2008-01-04 13:00:00,29.88,29.88,29.84,29.85,11700.0,19.8841,19.8841,19.8575,19.8641,11700.0
2008-01-04 13:05:00,29.85,29.87,29.84,29.86,7800.0,19.8641,19.8774,19.8575,19.8708,7800.0
2008-01-04 13:10:00,29.87,29.89,29.86,29.88,7100.0,19.8774,19.8907,19.8708,19.8841,7100.0
2008-01-04 13:15:00,29.87,29.89,29.85,29.85,7700.0,19.8774,19.8907,19.8641,19.8641,7700.0
2008-01-04 13:20:00,29.85,29.85,29.8,29.82,9500.0,19.8641,19.8641,19.8308,19.8441,9500.0
2008-01-04 13:25:00,29.82,29.84,29.8,29.83,6200.0,19.8441,19.8575,19.8308,19.8508,6200.0
2008-01-04 13:30:00,29.82,29.84,29.82,29.83,6700.0,19.8441,19.8575,19.8441,19.8508,6700.0
2008-01-04 13:35:00,29.83,29.84,29.78,29.79,15400.0,19.8508,19.8575,19.8175,19.8242,15400.0
2008-01-04 13:40:00,29.8,29.82,29.78,29.8,9900.0,19.8308,19.8441,19.8175,19.8308,9900.0
2008-01-04 13:45:00,29.8,29.8,29.78,29.8,8300.0,19.8308,19.8308,19.8175,19.8308,8300.0
2008-01-04 13:50:00,29.8,29.86,29.79,29.85,13500.0,19.8308,19.8708,19.8242,19.8641,13500.0
2008-01-04 13:55:00,29.84,29.84,29.77,29.78,12700.0,19.8575,19.8575,19.8109,19.8175,12700.0
2008-01-04 14:00:00,29.8,29.8,29.71,29.72,16700.0,19.8308,19.8308,19.7709,19.7776,16700.0
2008-01-04 14:05:00,29.73,29.75,29.65,29.65,19000.0,19.7843,19.7976,19.731,19.731,19000.0
2008-01-04 14:10:00,29.65,29.65,29.54,29.55,35300.0,19.731,19.731,19.6578,19.6645,35300.0
2008-01-04 14:15:00,29.54,29.56,29.48,29.54,45200.0,19.6578,19.6711,19.6179,19.6578,45200.0
2008-01-04 14:20:00,29.54,29.56,29.46,29.47,29300.0,19.6578,19.6711,19.6046,19.6112,29300.0
2008-01-04 14:25:00,29.47,29.57,29.47,29.54,27600.0,19.6112,19.6778,19.6112,19.6578,27600.0
2008-01-04 14:30:00,29.55,29.6,29.54,29.6,16600.0,19.6645,19.6977,19.6578,19.6977,16600.0
2008-01-04 14:35:00,29.59,29.61,29.59,29.6,13000.0,19.6911,19.7044,19.6911,19.6977,13000.0
2008-01-04 14:40:00,29.59,29.61,29.59,29.61,10100.0,19.6911,19.7044,19.6911,19.7044,10100.0
2008-01-04 14:45:00,29.61,29.69,29.61,29.69,16400.0,19.7044,19.7576,19.7044,19.7576,16400.0
2008-01-04 14:50:00,29.69,29.71,29.68,29.71,11200.0,19.7576,19.7709,19.751,19.7709,11200.0
2008-01-04 14:55:00,29.7,29.79,29.7,29.75,21500.0,19.7643,19.8242,19.7643,19.7976,21500.0
2008-01-04 15:00:00,29.76,29.81,29.74,29.8,19200.0,19.8042,19.8375,19.7909,19.8308,19200.0
2008-01-04 15:05:00,29.8,29.87,29.79,29.83,29100.0,19.8308,19.8774,19.8242,19.8508,29100.0
2008-01-04 15:10:00,29.82,29.84,29.77,29.77,23200.0,19.8441,19.8575,19.8109,19.8109,23200.0
2008-01-04 15:15:00,29.77,29.79,29.75,29.77,18900.0,19.8109,19.8242,19.7976,19.8109,18900.0
2008-01-04 15:20:00,29.78,29.8,29.76,29.79,18200.0,19.8175,19.8308,19.8042,19.8242,18200.0
2008-01-04 15:25:00,29.79,29.89,29.79,29.86,38600.0,19.8242,19.8907,19.8242,19.8708,38600.0
2008-01-04 15:30:00,29.87,29.89,29.82,29.82,30700.0,19.8774,19.8907,19.8441,19.8441,30700.0
2008-01-04 15:35:00,29.82,29.82,29.74,29.75,26700.0,19.8441,19.8441,19.7909,19.7976,26700.0
2008-01-04 15:40:00,29.75,29.75,29.66,29.66,21300.0,19.7976,19.7976,19.7377,19.7377,21300.0
2008-01-04 15:45:00,29.68,29.68,29.59,29.59,26400.0,19.751,19.751,19.6911,19.6911,26400.0
2008-01-04 15:50:00,29.58,29.61,29.54,29.58,25600.0,19.6844,19.7044,19.6578,19.6844,25600.0
2008-01-04 15:55:00,29.58,29.68,29.58,29.67,39000.0,19.6844,19.751,19.6844,19.7443,39000.0
2008-01-07 09:30:00,29.76,29.89,29.35,29.83,83800.0,19.8042,19.8907,19.5314,19.8508,83800.0
2008-01-07 09:35:00,29.83,29.85,29.8,29.85,13600.0,19.8508,19.8641,19.8308,19.8641,13600.0
2008-01-07 09:40:00,29.85,30.07,29.85,30.0,18400.0,19.8641,20.0105,19.8641,19.9639,18400.0
2008-01-07 09:45:00,30.01,30.02,29.8,29.8,16000.0,19.9706,19.9772,19.8308,19.8308,16000.0
2008-01-07 09:50:00,29.79,29.82,29.78,29.8,9400.0,19.8242,19.8441,19.8175,19.8308,9400.0
2008-01-07 09:55:00,29.8,29.92,29.76,29.78,76900.0,19.8308,19.9107,19.8042,19.8175,76900.0
2008-01-07 10:00:00,29.75,29.84,29.75,29.77,15700.0,19.7976,19.8575,19.7976,19.8109,15700.0
2008-01-07 10:05:00,29.78,29.89,29.78,29.81,13000.0,19.8175,19.8907,19.8175,19.8375,13000.0
2008-01-07 10:10:00,29.81,29.83,29.76,29.8,15100.0,19.8375,19.8508,19.8042,19.8308,15100.0
2008-01-07 10:15:00,29.78,29.83,29.77,29.83,13800.0,19.8175,19.8508,19.8109,19.8508,13800.0
2008-01-07 10:20:00,29.81,29.89,29.79,29.89,16600.0,19.8375,19.8907,19.8242,19.8907,16600.0
2008-01-07 10:25:00,29.88,29.89,29.79,29.84,12900.0,19.8841,19.8907,19.8242,19.8575,12900.0
2008-01-07 10:30:00,29.84,29.89,29.81,29.85,12800.0,19.8575,19.8907,19.8375,19.8641,12800.0
2008-01-07 10:35:00,29.85,29.9,29.82,29.89,8800.0,19.8641,19.8974,19.8441,19.8907,8800.0
2008-01-07 10:40:00,29.89,29.98,29.88,29.96,11000.0,19.8907,19.9506,19.8841,19.9373,11000.0
2008-01-07 10:45:00,29.95,29.97,29.94,29.95,6700.0,19.9307,19.944,19.924,19.9307,6700.0
2008-01-07 10:50:00,29.96,30.04,29.96,30.01,12200.0,19.9373,19.9905,19.9373,19.9706,12200.0
2008-01-07 10:55:00,30.01,30.02,29.97,30.0,12500.0,19.9706,19.9772,19.944,19.9639,12500.0
2008-01-07 11:00:00,29.99,30.03,29.99,30.0,16700.0,19.9573,19.9839,19.9573,19.9639,16700.0
2008-01-07 11:05:00,30.0,30.08,30.0,30.08,11100.0,19.9639,20.0172,19.9639,20.0172,11100.0
2008-01-07 11:10:00,30.08,30.13,30.04,30.05,8500.0,20.0172,20.0504,19.9905,19.9972,8500.0
2008-01-07 11:15:00,30.05,30.11,30.05,30.1,5300.0,19.9972,20.0371,19.9972,20.0305,5300.0
2008-01-07 11:20:00,30.08,30.1,30.07,30.08,8800.0,20.0172,20.0305,20.0105,20.0172,8800.0
2008-01-07 11:25:00,30.08,30.15,30.06,30.15,12200.0,20.0172,20.0637,20.0039,20.0637,12200.0
2008-01-07 11:30:00,30.14,30.27,30.13,30.24,25100.0,20.0571,20.1436,20.0504,20.1236,25100.0
2008-01-07 11:35:00,30.25,30.27,30.22,30.25,17400.0,20.1303,20.1436,20.1103,20.1303,17400.0
2008-01-07 11:40:00,30.26,30.3,30.23,30.3,12700.0,20.1369,20.1636,20.117,20.1636,12700.0
2008-01-07 11:45:00,30.29,30.32,30.24,30.25,18600.0,20.1569,20.1769,20.1236,20.1303,18600.0
2008-01-07 11:50:00,30.24,30.27,30.21,30.21,11700.0,20.1236,20.1436,20.1037,20.1037,11700.0
2008-01-07 11:55:00,30.21,30.25,30.21,30.25,7300.0,20.1037,20.1303,20.1037,20.1303,7300.0
2008-01-07 12:00:00,30.24,30.27,30.23,30.25,16800.0,20.1236,20.1436,20.117,20.1303,16800.0
2008-01-07 12:05:00,30.25,30.27,30.24,30.26,15300.0,20.1303,20.1436,20.1236,20.1369,15300.0
2008-01-07 12:10:00,30.26,30.32,30.26,30.31,11700.0,20.1369,20.1769,20.1369,20.1702,11700.0
2008-01-07 12:15:00,30.31,30.32,30.23,30.31,16800.0,20.1702,20.1769,20.117,20.1702,16800.0
2008-01-07 12:20:00,30.31,30.35,30.3,30.35,11200.0,20.1702,20.1968,20.1636,20.1968,11200.0
2008-01-07 12:25:00,30.34,30.39,30.34,30.39,8100.0,20.1902,20.2235,20.1902,20.2235,8100.0
2008-01-07 12:30:00,30.38,30.42,30.38,30.39,22700.0,20.2168,20.2434,20.2168,20.2235,22700.0
2008-01-07 12:35:00,30.41,30.42,30.37,30.4,16600.0,20.2368,20.2434,20.2101,20.2301,16600.0
2008-01-07 12:40:00,30.41,30.44,30.35,30.38,14600.0,20.2368,20.2567,20.1968,20.2168,14600.0
2008-01-07 12:45:00,30.37,30.45,30.37,30.45,6600.0,20.2101,20.2634,20.2101,20.2634,6600.0
2008-01-07 12:50:00,30.45,30.51,30.44,30.49,18800.0,20.2634,20.3033,20.2567,20.29,18800.0
2008-01-07 12:55:00,30.49,30.58,30.49,30.57,27700.0,20.29,20.3499,20.29,20.3432,27700.0
2008-01-07 13:00:00,30.56,30.57,30.55,30.57,33000.0,20.3366,20.3432,20.3299,20.3432,33000.0
2008-01-07 13:05:00,30.57,30.63,30.57,30.62,32800.0,20.3432,20.3832,20.3432,20.3765,32800.0
2008-01-07 13:10:00,30.62,30.63,30.53,30.58,27900.0,20.3765,20.3832,20.3166,20.3499,27900.0
2008-01-07 13:15:00,30.58,30.69,30.57,30.69,24500.0,20.3499,20.4231,20.3432,20.4231,24500.0
2008-01-07 13:20:00,30.7,30.74,30.69,30.71,35000.0,20.4298,20.4564,20.4231,20.4364,35000.0
2008-01-07 13:25:00,30.7,30.71,30.46,30.55,57800.0,20.4298,20.4364,20.27,20.3299,57800.0
2008-01-07 13:30:00,30.55,30.62,30.53,30.59,12600.0,20.3299,20.3765,20.3166,20.3566,12600.0
2008-01-07 13:35:00,30.6,30.64,30.59,30.63,12300.0,20.3632,20.3898,20.3566,20.3832,12300.0
2008-01-07 13:40:00,30.63,30.64,30.48,30.5,20900.0,20.3832,20.3898,20.2833,20.2967,20900.0
2008-01-07 13:45:00,30.5,30.5,30.46,30.47,30500.0,20.2967,20.2967,20.27,20.2767,30500.0
2008-01-07 13:50:00,30.48,30.55,30.45,30.46,38600.0,20.2833,20.3299,20.2634,20.27,38600.0
2008-01-07 13:55:00,30.45,30.51,30.45,30.48,17300.0,20.2634,20.3033,20.2634,20.2833,17300.0
2008-01-07 14:00:00,30.47,30.49,30.33,30.37,20400.0,20.2767,20.29,20.1835,20.2101,20400.0
2008-01-07 14:05:00,30.36,30.38,30.29,30.29,18400.0,20.2035,20.2168,20.1569,20.1569,18400.0
2008-01-07 14:10:00,30.28,30.29,30.25,30.25,18200.0,20.1503,20.1569,20.1303,20.1303,18200.0
2008-01-07 14:15:00,30.25,30.28,30.25,30.28,8700.0,20.1303,20.1503,20.1303,20.1503,8700.0
2008-01-07 14:20:00,30.27,30.28,30.25,30.26,16000.0,20.1436,20.1503,20.1303,20.1369,16000.0
2008-01-07 14:25:00,30.27,30.27,30.21,30.24,29100.0,20.1436,20.1436,20.1037,20.1236,29100.0
2008-01-07 14:30:00,30.24,30.28,30.24,30.26,13200.0,20.1236,20.1503,20.1236,20.1369,13200.0
2008-01-07 14:35:00,30.26,30.28,30.24,30.28,15000.0,20.1369,20.1503,20.1236,20.1503,15000.0
2008-01-07 14:40:00,30.28,30.31,30.23,30.25,14200.0,20.1503,20.1702,20.117,20.1303,14200.0
2008-01-07 14:45:00,30.24,30.27,30.23,30.23,13600.0,20.1236,20.1436,20.117,20.117,13600.0
2008-01-07 14:50:00,30.23,30.25,30.2,30.2,41400.0,20.117,20.1303,20.097,20.097,41400.0
2008-01-07 14:55:00,30.2,30.25,30.18,30.24,23300.0,20.097,20.1303,20.0837,20.1236,23300.0
2008-01-07 15:00:00,30.26,30.29,30.24,30.28,19200.0,20.1369,20.1569,20.1236,20.1503,19200.0
2008-01-07 15:05:00,30.28,30.29,30.25,30.25,14500.0,20.1503,20.1569,20.1303,20.1303,14500.0
2008-01-07 15:10:00,30.25,30.28,30.2,30.2,25900.0,20.1303,20.1503,20.097,20.097,25900.0
2008-01-07 15:15:00,30.2,30.28,30.2,30.27,11700.0,20.097,20.1503,20.097,20.1436,11700.0
2008-01-07 15:20:00,30.28,30.29,30.25,30.26,12800.0,20.1503,20.1569,20.1303,20.1369,12800.0
2008-01-07 15:25:00,30.25,30.29,30.24,30.26,25300.0,20.1303,20.1569,20.1236,20.1369,25300.0
2008-01-07 15:30:00,30.26,30.27,30.22,30.25,27900.0,20.1369,20.1436,20.1103,20.1303,27900.0
2008-01-07 15:35:00,30.25,30.27,30.23,30.25,34500.0,20.1303,20.1436,20.117,20.1303,34500.0
2008-01-07 15:40:00,30.25,30.29,30.24,30.26,22200.0,20.1303,20.1569,20.1236,20.1369,22200.0
2008-01-07 15:45:00,30.27,30.3,30.25,30.3,38000.0,20.1436,20.1636,20.1303,20.1636,38000.0
2008-01-07 15:50:00,30.31,30.38,30.23,30.32,17000.0,20.1702,20.2168,20.117,20.1769,17000.0
2008-01-07 15:55:00,30.34,30.34,30.26,30.27,25400.0,20.1902,20.1902,20.1369,20.1436,25400.0
2008-01-08 09:30:00,30.48,30.51,30.41,30.49,15500.0,20.2833,20.3033,20.2368,20.29,15500.0
2008-01-08 09:35:00,30.48,30.51,30.4,30.4,9900.0,20.2833,20.3033,20.2301,20.2301,9900.0
2008-01-08 09:40:00,30.41,30.43,30.18,30.18,19300.0,20.2368,20.2501,20.0837,20.0837,19300.0
2008-01-08 09:45:00,30.16,30.2,30.13,30.13,18000.0,20.0704,20.097,20.0504,20.0504,18000.0
2008-01-08 09:50:00,30.12,30.16,30.11,30.15,10900.0,20.0438,20.0704,20.0371,20.0637,10900.0
2008-01-08 09:55:00,30.15,30.16,30.03,30.05,10700.0,20.0637,20.0704,19.9839,19.9972,10700.0
2008-01-08 10:00:00,30.04,30.13,30.02,30.13,13800.0,19.9905,20.0504,19.9772,20.0504,13800.0
2008-01-08 10:05:00,30.13,30.22,30.12,30.21,9300.0,20.0504,20.1103,20.0438,20.1037,9300.0
2008-01-08 10:10:00,30.2,30.22,30.18,30.19,7600.0,20.097,20.1103,20.0837,20.0904,7600.0
2008-01-08 10:15:00,30.2,30.21,30.17,30.19,19000.0,20.097,20.1037,20.0771,20.0904,19000.0
2008-01-08 10:20:00,30.2,30.23,30.19,30.2,8000.0,20.097,20.117,20.0904,20.097,8000.0
2008-01-08 10:25:00,30.2,30.22,30.2,30.21,9900.0,20.097,20.1103,20.097,20.1037,9900.0
2008-01-08 10:30:00,30.2,30.24,30.2,30.24,15400.0,20.097,20.1236,20.097,20.1236,15400.0
2008-01-08 10:35:00,30.23,30.24,30.2,30.2,10100.0,20.117,20.1236,20.097,20.097,10100.0
2008-01-08 10:40:00,30.2,30.24,30.2,30.22,11300.0,20.097,20.1236,20.097,20.1103,11300.0
2008-01-08 10:45:00,30.23,30.23,30.2,30.22,12500.0,20.117,20.117,20.097,20.1103,12500.0
2008-01-08 10:50:00,30.2,30.21,30.18,30.21,4400.0,20.097,20.1037,20.0837,20.1037,4400.0
2008-01-08 10:55:00,30.21,30.24,30.21,30.23,5700.0,20.1037,20.1236,20.1037,20.117,5700.0
2008-01-08 11:00:00,30.24,30.28,30.22,30.22,10200.0,20.1236,20.1503,20.1103,20.1103,10200.0
2008-01-08 11:05:00,30.24,30.25,30.22,30.23,5900.0,20.1236,20.1303,20.1103,20.117,5900.0
2008-01-08 11:10:00,30.23,30.23,30.16,30.16,13400.0,20.117,20.117,20.0704,20.0704,13400.0
2008-01-08 11:15:00,30.15,30.16,30.11,30.13,11000.0,20.0637,20.0704,20.0371,20.0504,11000.0
2008-01-08 11:20:00,30.12,30.13,30.12,30.12,9500.0,20.0438,20.0504,20.0438,20.0438,9500.0
2008-01-08 11:25:00,30.13,30.14,30.13,30.14,16200.0,20.0504,20.0571,20.0504,20.0571,16200.0
2008-01-08 11:30:00,30.13,30.15,30.11,30.13,25000.0,20.0504,20.0637,20.0371,20.0504,25000.0
2008-01-08 11:35:00,30.13,30.17,30.12,30.17,9300.0,20.0504,20.0771,20.0438,20.0771,9300.0
2008-01-08 11:40:00,30.16,30.21,30.16,30.19,15300.0,20.0704,20.1037,20.0704,20.0904,15300.0
2008-01-08 11:45:00,30.19,30.22,30.15,30.22,13200.0,20.0904,20.1103,20.0637,20.1103,13200.0
2008-01-08 11:50:00,30.22,30.26,30.22,30.26,11100.0,20.1103,20.1369,20.1103,20.1369,11100.0
2008-01-08 11:55:00,30.26,30.34,30.26,30.33,12200.0,20.1369,20.1902,20.1369,20.1835,12200.0
2008-01-08 12:00:00,30.34,30.35,30.26,30.31,16900.0,20.1902,20.1968,20.1369,20.1702,16900.0
2008-01-08 12:05:00,30.3,30.37,30.3,30.37,17400.0,20.1636,20.2101,20.1636,20.2101,17400.0
2008-01-08 12:10:00,30.38,30.39,30.34,30.39,13700.0,20.2168,20.2235,20.1902,20.2235,13700.0
2008-01-08 12:15:00,30.39,30.4,30.39,30.39,6300.0,20.2235,20.2301,20.2235,20.2235,6300.0
2008-01-08 12:20:00,30.4,30.43,30.38,30.41,22300.0,20.2301,20.2501,20.2168,20.2368,22300.0
2008-01-08 12:25:00,30.42,30.44,30.42,30.43,11400.0,20.2434,20.2567,20.2434,20.2501,11400.0
2008-01-08 12:30:00,30.43,30.43,30.33,30.34,16000.0,20.2501,20.2501,20.1835,20.1902,16000.0
2008-01-08 12:35:00,30.34,30.37,30.34,30.37,3000.0,20.1902,20.2101,20.1902,20.2101,3000.0
2008-01-08 12:40:00,30.36,30.38,30.36,30.38,5100.0,20.2035,20.2168,20.2035,20.2168,5100.0
2008-01-08 12:45:00,30.38,30.47,30.38,30.46,12300.0,20.2168,20.2767,20.2168,20.27,12300.0
2008-01-08 12:50:00,30.47,30.53,30.46,30.51,18400.0,20.2767,20.3166,20.27,20.3033,18400.0
2008-01-08 12:55:00,30.51,30.53,30.49,30.52,18600.0,20.3033,20.3166,20.29,20.31,18600.0
2008-01-08 13:00:00,30.51,30.51,30.44,30.45,11900.0,20.3033,20.3033,20.2567,20.2634,11900.0
2008-01-08 13:05:00,30.45,30.52,30.44,30.51,22100.0,20.2634,20.31,20.2567,20.3033,22100.0
2008-01-08 13:10:00,30.5,30.53,30.49,30.52,17900.0,20.2967,20.3166,20.29,20.31,17900.0
2008-01-08 13:15:00,30.51,30.51,30.46,30.46,18900.0,20.3033,20.3033,20.27,20.27,18900.0
2008-01-08 13:20:00,30.46,30.47,30.45,30.45,8700.0,20.27,20.2767,20.2634,20.2634,8700.0
2008-01-08 13:25:00,30.45,30.51,30.45,30.5,14600.0,20.2634,20.3033,20.2634,20.2967,14600.0
2008-01-08 13:30:00,30.5,30.5,30.43,30.46,18300.0,20.2967,20.2967,20.2501,20.27,18300.0
2008-01-08 13:35:00,30.44,30.46,30.44,30.45,11300.0,20.2567,20.27,20.2567,20.2634,11300.0
2008-01-08 13:40:00,30.46,30.47,30.43,30.47,12100.0,20.27,20.2767,20.2501,20.2767,12100.0
2008-01-08 13:45:00,30.47,30.54,30.47,30.48,16000.0,20.2767,20.3233,20.2767,20.2833,16000.0
2008-01-08 13:50:00,30.49,30.53,30.49,30.53,13800.0,20.29,20.3166,20.29,20.3166,13800.0
2008-01-08 13:55:00,30.52,30.57,30.5,30.57,16700.0,20.31,20.3432,20.2967,20.3432,16700.0
2008-01-08 14:00:00,30.57,30.57,30.53,30.53,10400.0,20.3432,20.3432,20.3166,20.3166,10400.0
2008-01-08 14:05:00,30.54,30.56,30.5,30.56,19800.0,20.3233,20.3366,20.2967,20.3366,19800.0
2008-01-08 14:10:00,30.56,30.59,30.55,30.58,10400.0,20.3366,20.3566,20.3299,20.3499,10400.0
2008-01-08 14:15:00,30.59,30.59,30.55,30.56,7400.0,20.3566,20.3566,20.3299,20.3366,7400.0
2008-01-08 14:20:00,30.56,30.6,30.56,30.59,8600.0,20.3366,20.3632,20.3366,20.3566,8600.0
2008-01-08 14:25:00,30.59,30.6,30.59,30.6,5500.0,20.3566,20.3632,20.3566,20.3632,5500.0
2008-01-08 14:30:00,30.6,30.6,30.51,30.52,18600.0,20.3632,20.3632,20.3033,20.31,18600.0
2008-01-08 14:35:00,30.53,30.55,30.51,30.55,18800.0,20.3166,20.3299,20.3033,20.3299,18800.0
2008-01-08 14:40:00,30.54,30.56,30.53,30.54,10700.0,20.3233,20.3366,20.3166,20.3233,10700.0
2008-01-08 14:45:00,30.53,30.54,30.49,30.53,40600.0,20.3166,20.3233,20.29,20.3166,40600.0
2008-01-08 14:50:00,30.53,30.58,30.47,30.54,42200.0,20.3166,20.3499,20.2767,20.3233,42200.0
2008-01-08 14:55:00,30.53,30.57,30.46,30.47,22000.0,20.3166,20.3432,20.27,20.2767,22000.0
2008-01-08 15:00:00,30.47,30.48,30.35,30.37,22700.0,20.2767,20.2833,20.1968,20.2101,22700.0
2008-01-08 15:05:00,30.37,30.42,30.35,30.35,17400.0,20.2101,20.2434,20.1968,20.1968,17400.0
2008-01-08 15:10:00,30.36,30.36,30.3,30.31,12100.0,20.2035,20.2035,20.1636,20.1702,12100.0
2008-01-08 15:15:00,30.31,30.34,30.26,30.34,28900.0,20.1702,20.1902,20.1369,20.1902,28900.0
2008-01-08 15:20:00,30.33,30.36,30.3,30.33,28400.0,20.1835,20.2035,20.1636,20.1835,28400.0
2008-01-08 15:25:00,30.33,30.37,30.29,30.36,28000.0,20.1835,20.2101,20.1569,20.2035,28000.0
2008-01-08 15:30:00,30.35,30.45,30.32,30.45,22400.0,20.1968,20.2634,20.1769,20.2634,22400.0
2008-01-08 15:35:00,30.45,30.45,30.35,30.38,22400.0,20.2634,20.2634,20.1968,20.2168,22400.0
2008-01-08 15:40:00,30.38,30.39,30.3,30.35,25900.0,20.2168,20.2235,20.1636,20.1968,25900.0
2008-01-08 15:45:00,30.34,30.35,30.23,30.24,24200.0,20.1902,20.1968,20.117,20.1236,24200.0
2008-01-08 15:50:00,30.24,30.3,30.23,30.27,54900.0,20.1236,20.1636,20.117,20.1436,54900.0
2008-01-08 15:55:00,30.26,30.28,30.14,30.18,50500.0,20.1369,20.1503,20.0571,20.0837,50500.0
2008-01-09 09:30:00,30.14,30.14,29.7,29.7,20500.0,20.0571,20.0571,19.7643,19.7643,20500.0
2008-01-09 09:35:00,29.71,29.81,29.5,29.58,23900.0,19.7709,19.8375,19.6312,19.6844,23900.0
2008-01-09 09:40:00,29.65,29.88,29.57,29.87,21100.0,19.731,19.8841,19.6778,19.8774,21100.0
2008-01-09 09:45:00,29.86,29.87,29.73,29.87,6900.0,19.8708,19.8774,19.7843,19.8774,6900.0
2008-01-09 09:50:00,29.85,29.85,29.77,29.82,10000.0,19.8641,19.8641,19.8109,19.8441,10000.0
2008-01-09 09:55:00,29.82,29.88,29.79,29.84,15600.0,19.8441,19.8841,19.8242,19.8575,15600.0
2008-01-09 10:00:00,29.84,29.88,29.71,29.73,18200.0,19.8575,19.8841,19.7709,19.7843,18200.0
2008-01-09 10:05:00,29.73,29.77,29.7,29.72,11600.0,19.7843,19.8109,19.7643,19.7776,11600.0
2008-01-09 10:10:00,29.72,29.79,29.68,29.78,9600.0,19.7776,19.8242,19.751,19.8175,9600.0
2008-01-09 10:15:00,29.76,29.76,29.71,29.76,6100.0,19.8042,19.8042,19.7709,19.8042,6100.0
2008-01-09 10:20:00,29.77,29.77,29.69,29.76,11000.0,19.8109,19.8109,19.7576,19.8042,11000.0
2008-01-09 10:25:00,29.76,29.91,29.75,29.91,18100.0,19.8042,19.904,19.7976,19.904,18100.0
2008-01-09 10:30:00,29.93,30.0,29.84,29.97,21500.0,19.9173,19.9639,19.8575,19.944,21500.0
2008-01-09 10:35:00,29.98,30.0,29.95,30.0,13500.0,19.9506,19.9639,19.9307,19.9639,13500.0
2008-01-09 10:40:00,29.99,30.05,29.98,29.99,13600.0,19.9573,19.9972,19.9506,19.9573,13600.0
2008-01-09 10:45:00,29.98,30.04,29.97,30.0,8600.0,19.9506,19.9905,19.944,19.9639,8600.0
2008-01-09 10:50:00,30.0,30.0,29.91,29.95,24800.0,19.9639,19.9639,19.904,19.9307,24800.0
2008-01-09 10:55:00,29.97,30.0,29.9,29.98,14500.0,19.944,19.9639,19.8974,19.9506,14500.0
2008-01-09 11:00:00,29.98,30.01,29.92,29.93,10000.0,19.9506,19.9706,19.9107,19.9173,10000.0
2008-01-09 11:05:00,29.92,30.0,29.9,29.95,11900.0,19.9107,19.9639,19.8974,19.9307,11900.0
2008-01-09 11:10:00,29.95,30.0,29.9,29.97,10400.0,19.9307,19.9639,19.8974,19.944,10400.0
2008-01-09 11:15:00,29.99,30.0,29.93,29.98,9700.0,19.9573,19.9639,19.9173,19.9506,9700.0
2008-01-09 11:20:00,29.98,30.01,29.92,29.98,14100.0,19.9506,19.9706,19.9107,19.9506,14100.0
2008-01-09 11:25:00,29.98,29.98,29.9,29.9,6700.0,19.9506,19.9506,19.8974,19.8974,6700.0
2008-01-09 11:30:00,29.9,29.91,29.86,29.9,27200.0,19.8974,19.904,19.8708,19.8974,27200.0
2008-01-09 11:35:00,29.91,29.91,29.89,29.89,2900.0,19.904,19.904,19.8907,19.8907,2900.0
2008-01-09 11:40:00,29.89,29.95,29.89,29.93,6400.0,19.8907,19.9307,19.8907,19.9173,6400.0
2008-01-09 11:45:00,29.93,29.94,29.87,29.93,9300.0,19.9173,19.924,19.8774,19.9173,9300.0
2008-01-09 11:50:00,29.93,29.94,29.85,29.9,12500.0,19.9173,19.924,19.8641,19.8974,12500.0
2008-01-09 11:55:00,29.9,29.94,29.89,29.94,6900.0,19.8974,19.924,19.8907,19.924,6900.0
2008-01-09 12:00:00,29.92,29.92,29.85,29.91,13700.0,19.9107,19.9107,19.8641,19.904,13700.0
2008-01-09 12:05:00,29.91,29.91,29.85,29.85,10000.0,19.904,19.904,19.8641,19.8641,10000.0
2008-01-09 12:10:00,29.85,29.89,29.83,29.89,8100.0,19.8641,19.8907,19.8508,19.8907,8100.0
2008-01-09 12:15:00,29.9,29.95,29.85,29.91,15600.0,19.8974,19.9307,19.8641,19.904,15600.0
2008-01-09 12:20:00,29.91,29.91,29.8,29.86,20100.0,19.904,19.904,19.8308,19.8708,20100.0
2008-01-09 12:25:00,29.87,29.88,29.86,29.87,15000.0,19.8774,19.8841,19.8708,19.8774,15000.0
2008-01-09 12:30:00,29.87,29.87,29.79,29.86,24000.0,19.8774,19.8774,19.8242,19.8708,24000.0
2008-01-09 12:35:00,29.85,29.89,29.84,29.85,34200.0,19.8641,19.8907,19.8575,19.8641,34200.0
2008-01-09 12:40:00,29.84,29.87,29.83,29.85,33300.0,19.8575,19.8774,19.8508,19.8641,33300.0
2008-01-09 12:45:00,29.85,29.95,29.84,29.95,18800.0,19.8641,19.9307,19.8575,19.9307,18800.0
2008-01-09 12:50:00,29.95,29.98,29.92,29.97,14100.0,19.9307,19.9506,19.9107,19.944,14100.0
2008-01-09 12:55:00,29.97,30.03,29.94,30.03,18100.0,19.944,19.9839,19.924,19.9839,18100.0
2008-01-09 13:00:00,30.03,30.07,30.0,30.07,13300.0,19.9839,20.0105,19.9639,20.0105,13300.0
2008-01-09 13:05:00,30.07,30.07,30.05,30.06,15700.0,20.0105,20.0105,19.9972,20.0039,15700.0
2008-01-09 13:10:00,30.06,30.1,29.99,30.03,20200.0,20.0039,20.0305,19.9573,19.9839,20200.0
2008-01-09 13:15:00,30.02,30.04,29.99,30.01,13600.0,19.9772,19.9905,19.9573,19.9706,13600.0
2008-01-09 13:20:00,30.01,30.1,29.99,30.08,17700.0,19.9706,20.0305,19.9573,20.0172,17700.0
2008-01-09 13:25:00,30.08,30.11,30.04,30.1,23400.0,20.0172,20.0371,19.9905,20.0305,23400.0
2008-01-09 13:30:00,30.09,30.11,30.03,30.06,35400.0,20.0238,20.0371,19.9839,20.0039,35400.0
2008-01-09 13:35:00,30.03,30.1,30.02,30.1,12500.0,19.9839,20.0305,19.9772,20.0305,12500.0
2008-01-09 13:40:00,30.1,30.11,30.05,30.1,26300.0,20.0305,20.0371,19.9972,20.0305,26300.0
2008-01-09 13:45:00,30.1,30.12,30.08,30.1,14100.0,20.0305,20.0438,20.0172,20.0305,14100.0
2008-01-09 13:50:00,30.1,30.11,30.06,30.09,24100.0,20.0305,20.0371,20.0039,20.0238,24100.0
2008-01-09 13:55:00,30.09,30.1,30.06,30.06,10000.0,20.0238,20.0305,20.0039,20.0039,10000.0
2008-01-09 14:00:00,30.08,30.08,29.98,30.01,15800.0,20.0172,20.0172,19.9506,19.9706,15800.0
2008-01-09 14:05:00,30.01,30.01,29.9,29.91,18800.0,19.9706,19.9706,19.8974,19.904,18800.0
2008-01-09 14:10:00,29.91,29.93,29.85,29.85,17200.0,19.904,19.9173,19.8641,19.8641,17200.0
2008-01-09 14:15:00,29.86,30.01,29.84,30.0,46700.0,19.8708,19.9706,19.8575,19.9639,46700.0
2008-01-09 14:20:00,30.0,30.09,30.0,30.07,19400.0,19.9639,20.0238,19.9639,20.0105,19400.0
2008-01-09 14:25:00,30.08,30.12,30.02,30.12,25800.0,20.0172,20.0438,19.9772,20.0438,25800.0
2008-01-09 14:30:00,30.12,30.25,30.1,30.25,72800.0,20.0438,20.1303,20.0305,20.1303,72800.0
2008-01-09 14:35:00,30.25,30.31,30.21,30.29,58800.0,20.1303,20.1702,20.1037,20.1569,58800.0
2008-01-09 14:40:00,30.3,30.31,30.14,30.16,20000.0,20.1636,20.1702,20.0571,20.0704,20000.0
2008-01-09 14:45:00,30.16,30.39,30.13,30.37,30700.0,20.0704,20.2235,20.0504,20.2101,30700.0
2008-01-09 14:50:00,30.36,30.44,30.31,30.31,31400.0,20.2035,20.2567,20.1702,20.1702,31400.0
2008-01-09 14:55:00,30.31,30.37,30.27,30.33,18400.0,20.1702,20.2101,20.1436,20.1835,18400.0
2008-01-09 15:00:00,30.33,30.38,30.28,30.35,42200.0,20.1835,20.2168,20.1503,20.1968,42200.0
2008-01-09 15:05:00,30.35,30.4,30.26,30.26,68300.0,20.1968,20.2301,20.1369,20.1369,68300.0
2008-01-09 15:10:00,30.26,30.29,30.14,30.17,24500.0,20.1369,20.1569,20.0571,20.0771,24500.0
2008-01-09 15:15:00,30.19,30.3,30.17,30.23,19600.0,20.0904,20.1636,20.0771,20.117,19600.0
2008-01-09 15:20:00,30.24,30.24,30.16,30.21,17800.0,20.1236,20.1236,20.0704,20.1037,17800.0
2008-01-09 15:25:00,30.2,30.21,30.07,30.07,18200.0,20.097,20.1037,20.0105,20.0105,18200.0
2008-01-09 15:30:00,30.08,30.08,29.99,30.02,28500.0,20.0172,20.0172,19.9573,19.9772,28500.0
2008-01-09 15:35:00,30.03,30.11,29.98,30.1,27100.0,19.9839,20.0371,19.9506,20.0305,27100.0
2008-01-09 15:40:00,30.1,30.25,30.1,30.24,27400.0,20.0305,20.1303,20.0305,20.1236,27400.0
2008-01-09 15:45:00,30.24,30.38,30.21,30.31,48500.0,20.1236,20.2168,20.1037,20.1702,48500.0
2008-01-09 15:50:00,30.3,30.37,30.24,30.29,24500.0,20.1636,20.2101,20.1236,20.1569,24500.0
2008-01-09 15:55:00,30.28,30.3,30.17,30.22,28500.0,20.1503,20.1636,20.0771,20.1103,28500.0
2008-01-10 09:30:00,30.03,30.08,30.0,30.08,7800.0,19.9839,20.0172,19.9639,20.0172,7800.0
2008-01-10 09:35:00,30.02,30.02,29.92,29.94,11400.0,19.9772,19.9772,19.9107,19.924,11400.0
2008-01-10 09:40:00,29.88,30.06,29.77,30.03,18700.0,19.8841,20.0039,19.8109,19.9839,18700.0
2008-01-10 09:45:00,30.02,30.09,29.96,30.01,20600.0,19.9772,20.0238,19.9373,19.9706,20600.0
2008-01-10 09:50:00,30.01,30.09,29.97,30.09,23800.0,19.9706,20.0238,19.944,20.0238,23800.0
2008-01-10 09:55:00,30.09,30.17,30.09,30.13,15300.0,20.0238,20.0771,20.0238,20.0504,15300.0
2008-01-10 10:00:00,30.09,30.11,29.97,29.99,12400.0,20.0238,20.0371,19.944,19.9573,12400.0
2008-01-10 10:05:00,29.97,29.97,29.9,29.96,33600.0,19.944,19.944,19.8974,19.9373,33600.0
2008-01-10 10:10:00,29.96,29.96,29.88,29.94,15800.0,19.9373,19.9373,19.8841,19.924,15800.0
2008-01-10 10:15:00,29.96,30.01,29.91,30.0,18000.0,19.9373,19.9706,19.904,19.9639,18000.0
2008-01-10 10:20:00,29.99,30.03,29.93,29.96,8500.0,19.9573,19.9839,19.9173,19.9373,8500.0
2008-01-10 10:25:00,29.94,29.98,29.92,29.95,10200.0,19.924,19.9506,19.9107,19.9307,10200.0
2008-01-10 10:30:00,29.94,30.14,29.94,30.14,14600.0,19.924,20.0571,19.924,20.0571,14600.0
2008-01-10 10:35:00,30.16,30.2,30.1,30.19,16000.0,20.0704,20.097,20.0305,20.0904,16000.0
2008-01-10 10:40:00,30.2,30.24,30.1,30.12,16600.0,20.097,20.1236,20.0305,20.0438,16600.0
2008-01-10 10:45:00,30.12,30.13,30.06,30.08,8200.0,20.0438,20.0504,20.0039,20.0172,8200.0
2008-01-10 10:50:00,30.07,30.14,30.06,30.14,14300.0,20.0105,20.0571,20.0039,20.0571,14300.0
2008-01-10 10:55:00,30.15,30.21,30.11,30.18,7400.0,20.0637,20.1037,20.0371,20.0837,7400.0
2008-01-10 11:00:00,30.17,30.18,30.08,30.12,11900.0,20.0771,20.0837,20.0172,20.0438,11900.0
2008-01-10 11:05:00,30.12,30.12,30.09,30.11,6600.0,20.0438,20.0438,20.0238,20.0371,6600.0
2008-01-10 11:10:00,30.11,30.15,30.08,30.1,12200.0,20.0371,20.0637,20.0172,20.0305,12200.0
2008-01-10 11:15:00,30.1,30.14,30.08,30.09,7800.0,20.0305,20.0571,20.0172,20.0238,7800.0
2008-01-10 11:20:00,30.09,30.12,30.05,30.12,10100.0,20.0238,20.0438,19.9972,20.0438,10100.0
2008-01-10 11:25:00,30.12,30.13,30.1,30.11,7300.0,20.0438,20.0504,20.0305,20.0371,7300.0
2008-01-10 11:30:00,30.11,30.13,30.08,30.12,9400.0,20.0371,20.0504,20.0172,20.0438,9400.0
2008-01-10 11:35:00,30.11,30.14,30.1,30.14,10000.0,20.0371,20.0571,20.0305,20.0571,10000.0
2008-01-10 11:40:00,30.12,30.14,30.08,30.13,7700.0,20.0438,20.0571,20.0172,20.0504,7700.0
2008-01-10 11:45:00,30.15,30.16,30.1,30.16,6100.0,20.0637,20.0704,20.0305,20.0704,6100.0
2008-01-10 11:50:00,30.15,30.19,30.12,30.12,7900.0,20.0637,20.0904,20.0438,20.0438,7900.0
2008-01-10 11:55:00,30.12,30.12,30.04,30.05,10400.0,20.0438,20.0438,19.9905,19.9972,10400.0
2008-01-10 12:00:00,30.05,30.11,30.04,30.08,13200.0,19.9972,20.0371,19.9905,20.0172,13200.0
2008-01-10 12:05:00,30.08,30.19,30.07,30.17,13300.0,20.0172,20.0904,20.0105,20.0771,13300.0
2008-01-10 12:10:00,30.17,30.22,30.17,30.2,10700.0,20.0771,20.1103,20.0771,20.097,10700.0
2008-01-10 12:15:00,30.23,30.37,30.21,30.29,24900.0,20.117,20.2101,20.1037,20.1569,24900.0
2008-01-10 12:20:00,30.28,30.51,30.28,30.45,23600.0,20.1503,20.3033,20.1503,20.2634,23600.0
2008-01-10 12:25:00,30.45,30.46,30.29,30.32,14600.0,20.2634,20.27,20.1569,20.1769,14600.0
2008-01-10 12:30:00,30.32,30.36,30.25,30.27,12100.0,20.1769,20.2035,20.1303,20.1436,12100.0
2008-01-10 12:35:00,30.27,30.33,30.26,30.27,12700.0,20.1436,20.1835,20.1369,20.1436,12700.0
2008-01-10 12:40:00,30.29,30.33,30.24,30.29,11800.0,20.1569,20.1835,20.1236,20.1569,11800.0
2008-01-10 12:45:00,30.28,30.31,30.25,30.29,11800.0,20.1503,20.1702,20.1303,20.1569,11800.0
2008-01-10 12:50:00,30.29,30.39,30.29,30.36,14300.0,20.1569,20.2235,20.1569,20.2035,14300.0
2008-01-10 12:55:00,30.37,30.48,30.37,30.45,13800.0,20.2101,20.2833,20.2101,20.2634,13800.0
2008-01-10 13:00:00,30.44,30.45,30.35,30.35,17500.0,20.2567,20.2634,20.1968,20.1968,17500.0
2008-01-10 13:05:00,30.34,30.39,30.25,30.31,12000.0,20.1902,20.2235,20.1303,20.1702,12000.0
2008-01-10 13:10:00,30.31,30.32,30.25,30.3,9900.0,20.1702,20.1769,20.1303,20.1636,9900.0
2008-01-10 13:15:00,30.3,30.36,30.25,30.31,11400.0,20.1636,20.2035,20.1303,20.1702,11400.0
2008-01-10 13:20:00,30.32,30.39,30.32,30.34,10400.0,20.1769,20.2235,20.1769,20.1902,10400.0
2008-01-10 13:25:00,30.35,30.47,30.34,30.43,20000.0,20.1968,20.2767,20.1902,20.2501,20000.0
2008-01-10 13:30:00,30.45,30.52,30.42,30.43,26000.0,20.2634,20.31,20.2434,20.2501,26000.0
2008-01-10 13:35:00,30.43,30.44,30.3,30.36,30000.0,20.2501,20.2567,20.1636,20.2035,30000.0
2008-01-10 13:40:00,30.36,30.4,30.29,30.38,15200.0,20.2035,20.2301,20.1569,20.2168,15200.0
2008-01-10 13:45:00,30.37,30.38,30.29,30.37,14100.0,20.2101,20.2168,20.1569,20.2101,14100.0
2008-01-10 13:50:00,30.37,30.37,30.25,30.29,12700.0,20.2101,20.2101,20.1303,20.1569,12700.0
2008-01-10 13:55:00,30.29,30.45,30.25,30.45,13000.0,20.1569,20.2634,20.1303,20.2634,13000.0
2008-01-10 14:00:00,30.43,30.45,30.36,30.36,16900.0,20.2501,20.2634,20.2035,20.2035,16900.0
2008-01-10 14:05:00,30.4,30.4,30.29,30.31,8800.0,20.2301,20.2301,20.1569,20.1702,8800.0
2008-01-10 14:10:00,30.33,30.37,30.28,30.3,8800.0,20.1835,20.2101,20.1503,20.1636,8800.0
2008-01-10 14:15:00,30.3,30.55,30.29,30.55,24700.0,20.1636,20.3299,20.1569,20.3299,24700.0
2008-01-10 14:20:00,30.55,30.55,30.43,30.45,31800.0,20.3299,20.3299,20.2501,20.2634,31800.0
2008-01-10 14:25:00,30.45,30.5,30.4,30.41,26900.0,20.2634,20.2967,20.2301,20.2368,26900.0
2008-01-10 14:30:00,30.44,30.53,30.42,30.43,16100.0,20.2567,20.3166,20.2434,20.2501,16100.0
2008-01-10 14:35:00,30.43,30.5,30.42,30.45,41900.0,20.2501,20.2967,20.2434,20.2634,41900.0
2008-01-10 14:40:00,30.47,30.51,30.4,30.46,25500.0,20.2767,20.3033,20.2301,20.27,25500.0
2008-01-10 14:45:00,30.48,30.52,30.43,30.5,28800.0,20.2833,20.31,20.2501,20.2967,28800.0
2008-01-10 14:50:00,30.5,30.5,30.42,30.45,27600.0,20.2967,20.2967,20.2434,20.2634,27600.0
2008-01-10 14:55:00,30.45,30.63,30.45,30.62,58900.0,20.2634,20.3832,20.2634,20.3765,58900.0
2008-01-10 15:00:00,30.62,30.69,30.42,30.45,68300.0,20.3765,20.4231,20.2434,20.2634,68300.0
2008-01-10 15:05:00,30.44,30.58,30.43,30.58,56100.0,20.2567,20.3499,20.2501,20.3499,56100.0
2008-01-10 15:10:00,30.58,30.65,30.48,30.65,54500.0,20.3499,20.3965,20.2833,20.3965,54500.0
2008-01-10 15:15:00,30.65,30.69,30.6,30.63,33300.0,20.3965,20.4231,20.3632,20.3832,33300.0
2008-01-10 15:20:00,30.6,30.67,30.6,30.65,17700.0,20.3632,20.4098,20.3632,20.3965,17700.0
2008-01-10 15:25:00,30.66,30.7,30.59,30.63,41900.0,20.4031,20.4298,20.3566,20.3832,41900.0
2008-01-10 15:30:00,30.64,30.64,30.57,30.58,45600.0,20.3898,20.3898,20.3432,20.3499,45600.0
2008-01-10 15:35:00,30.59,30.59,30.5,30.54,30100.0,20.3566,20.3566,20.2967,20.3233,30100.0
2008-01-10 15:40:00,30.52,30.59,30.48,30.49,37400.0,20.31,20.3566,20.2833,20.29,37400.0
2008-01-10 15:45:00,30.5,30.54,30.47,30.48,73200.0,20.2967,20.3233,20.2767,20.2833,73200.0
2008-01-10 15:50:00,30.49,30.62,30.45,30.45,118200.0,20.29,20.3765,20.2634,20.2634,118200.0
2008-01-10 15:55:00,30.46,30.49,30.35,30.38,33300.0,20.27,20.29,20.1968,20.2168,33300.0
2008-01-11 09:30:00,30.15,30.47,29.93,30.05,25800.0,20.0637,20.2767,19.9173,19.9972,25800.0
2008-01-11 09:35:00,30.1,30.1,29.95,30.04,11900.0,20.0305,20.0305,19.9307,19.9905,11900.0
2008-01-11 09:40:00,30.05,30.06,29.97,30.01,10300.0,19.9972,20.0039,19.944,19.9706,10300.0
2008-01-11 09:45:00,30.01,30.11,29.97,30.11,12100.0,19.9706,20.0371,19.944,20.0371,12100.0
2008-01-11 09:50:00,30.11,30.17,29.98,30.02,8200.0,20.0371,20.0771,19.9506,19.9772,8200.0
2008-01-11 09:55:00,30.02,30.02,29.9,29.94,19800.0,19.9772,19.9772,19.8974,19.924,19800.0
2008-01-11 10:00:00,29.94,30.06,29.93,30.06,20400.0,19.924,20.0039,19.9173,20.0039,20400.0
2008-01-11 10:05:00,30.05,30.12,30.05,30.08,14100.0,19.9972,20.0438,19.9972,20.0172,14100.0
2008-01-11 10:10:00,30.08,30.13,30.07,30.12,10700.0,20.0172,20.0504,20.0105,20.0438,10700.0
2008-01-11 10:15:00,30.12,30.13,30.0,30.0,12500.0,20.0438,20.0504,19.9639,19.9639,12500.0
2008-01-11 10:20:00,30.01,30.15,30.0,30.15,11900.0,19.9706,20.0637,19.9639,20.0637,11900.0
2008-01-11 10:25:00,30.16,30.16,30.09,30.12,11400.0,20.0704,20.0704,20.0238,20.0438,11400.0
2008-01-11 10:30:00,30.13,30.14,30.08,30.14,4900.0,20.0504,20.0571,20.0172,20.0571,4900.0
2008-01-11 10:35:00,30.13,30.24,30.13,30.24,11900.0,20.0504,20.1236,20.0504,20.1236,11900.0
2008-01-11 10:40:00,30.25,30.25,30.15,30.19,20600.0,20.1303,20.1303,20.0637,20.0904,20600.0
2008-01-11 10:45:00,30.19,30.2,30.18,30.18,8000.0,20.0904,20.097,20.0837,20.0837,8000.0
2008-01-11 10:50:00,30.18,30.18,30.14,30.18,10400.0,20.0837,20.0837,20.0571,20.0837,10400.0
2008-01-11 10:55:00,30.18,30.19,30.12,30.13,7800.0,20.0837,20.0904,20.0438,20.0504,7800.0
2008-01-11 11:00:00,30.13,30.19,30.12,30.19,20700.0,20.0504,20.0904,20.0438,20.0904,20700.0
2008-01-11 11:05:00,30.19,30.2,30.18,30.2,21400.0,20.0904,20.097,20.0837,20.097,21400.0
2008-01-11 11:10:00,30.19,30.22,30.18,30.21,19100.0,20.0904,20.1103,20.0837,20.1037,19100.0
2008-01-11 11:15:00,30.22,30.24,30.2,30.23,27500.0,20.1103,20.1236,20.097,20.117,27500.0
2008-01-11 11:20:00,30.23,30.37,30.23,30.33,35000.0,20.117,20.2101,20.117,20.1835,35000.0
2008-01-11 11:25:00,30.32,30.32,30.27,30.31,14500.0,20.1769,20.1769,20.1436,20.1702,14500.0
2008-01-11 11:30:00,30.31,30.37,30.28,30.35,14700.0,20.1702,20.2101,20.1503,20.1968,14700.0
2008-01-11 11:35:00,30.36,30.36,30.23,30.25,10000.0,20.2035,20.2035,20.117,20.1303,10000.0
2008-01-11 11:40:00,30.23,30.26,30.2,30.25,9200.0,20.117,20.1369,20.097,20.1303,9200.0
2008-01-11 11:45:00,30.26,30.27,30.22,30.26,17000.0,20.1369,20.1436,20.1103,20.1369,17000.0
2008-01-11 11:50:00,30.27,30.29,30.25,30.25,4500.0,20.1436,20.1569,20.1303,20.1303,4500.0
2008-01-11 11:55:00,30.26,30.32,30.25,30.31,7800.0,20.1369,20.1769,20.1303,20.1702,7800.0
2008-01-11 12:00:00,30.3,30.34,30.25,30.3,11900.0,20.1636,20.1902,20.1303,20.1636,11900.0
2008-01-11 12:05:00,30.31,30.33,30.29,30.32,3300.0,20.1702,20.1835,20.1569,20.1769,3300.0
2008-01-11 12:10:00,30.31,30.33,30.29,30.33,5100.0,20.1702,20.1835,20.1569,20.1835,5100.0
2008-01-11 12:15:00,30.32,30.33,30.25,30.27,9600.0,20.1769,20.1835,20.1303,20.1436,9600.0
2008-01-11 12:20:00,30.27,30.31,30.25,30.26,11400.0,20.1436,20.1702,20.1303,20.1369,11400.0
2008-01-11 12:25:00,30.25,30.29,30.25,30.29,5500.0,20.1303,20.1569,20.1303,20.1569,5500.0
2008-01-11 12:30:00,30.29,30.29,30.24,30.25,9400.0,20.1569,20.1569,20.1236,20.1303,9400.0
2008-01-11 12:35:00,30.25,30.34,30.25,30.32,9100.0,20.1303,20.1902,20.1303,20.1769,9100.0
2008-01-11 12:40:00,30.32,30.37,30.27,30.34,19100.0,20.1769,20.2101,20.1436,20.1902,19100.0
2008-01-11 12:45:00,30.34,30.44,30.3,30.44,22600.0,20.1902,20.2567,20.1636,20.2567,22600.0
2008-01-11 12:50:00,30.44,30.45,30.39,30.42,12400.0,20.2567,20.2634,20.2235,20.2434,12400.0
2008-01-11 12:55:00,30.44,30.49,30.44,30.49,8500.0,20.2567,20.29,20.2567,20.29,8500.0
2008-01-11 13:00:00,30.5,30.51,30.45,30.46,9000.0,20.2967,20.3033,20.2634,20.27,9000.0
2008-01-11 13:05:00,30.47,30.48,30.41,30.42,7600.0,20.2767,20.2833,20.2368,20.2434,7600.0
2008-01-11 13:10:00,30.42,30.42,30.35,30.37,2900.0,20.2434,20.2434,20.1968,20.2101,2900.0
2008-01-11 13:15:00,30.34,30.34,30.31,30.31,4900.0,20.1902,20.1902,20.1702,20.1702,4900.0
2008-01-11 13:20:00,30.31,30.32,30.28,30.31,6500.0,20.1702,20.1769,20.1503,20.1702,6500.0
2008-01-11 13:25:00,30.31,30.35,30.3,30.34,7200.0,20.1702,20.1968,20.1636,20.1902,7200.0
2008-01-11 13:30:00,30.34,30.36,30.3,30.33,7800.0,20.1902,20.2035,20.1636,20.1835,7800.0
2008-01-11 13:35:00,30.32,30.35,30.28,30.33,9800.0,20.1769,20.1968,20.1503,20.1835,9800.0
2008-01-11 13:40:00,30.34,30.39,30.3,30.33,11300.0,20.1902,20.2235,20.1636,20.1835,11300.0
2008-01-11 13:45:00,30.35,30.35,30.24,30.26,10500.0,20.1968,20.1968,20.1236,20.1369,10500.0
2008-01-11 13:50:00,30.26,30.36,30.25,30.36,12100.0,20.1369,20.2035,20.1303,20.2035,12100.0
2008-01-11 13:55:00,30.34,30.35,30.31,30.34,7800.0,20.1902,20.1968,20.1702,20.1902,7800.0
2008-01-11 14:00:00,30.33,30.36,30.33,30.36,7200.0,20.1835,20.2035,20.1835,20.2035,7200.0
2008-01-11 14:05:00,30.35,30.37,30.34,30.36,4700.0,20.1968,20.2101,20.1902,20.2035,4700.0
2008-01-11 14:10:00,30.36,30.36,30.26,30.26,6600.0,20.2035,20.2035,20.1369,20.1369,6600.0
2008-01-11 14:15:00,30.26,30.36,30.26,30.35,8300.0,20.1369,20.2035,20.1369,20.1968,8300.0
2008-01-11 14:20:00,30.35,30.35,30.26,30.26,4800.0,20.1968,20.1968,20.1369,20.1369,4800.0
2008-01-11 14:25:00,30.28,30.32,30.27,30.28,5200.0,20.1503,20.1769,20.1436,20.1503,5200.0
2008-01-11 14:30:00,30.28,30.31,30.25,30.28,12100.0,20.1503,20.1702,20.1303,20.1503,12100.0
2008-01-11 14:35:00,30.28,30.31,30.27,30.31,4400.0,20.1503,20.1702,20.1436,20.1702,4400.0
2008-01-11 14:40:00,30.3,30.32,30.25,30.32,9200.0,20.1636,20.1769,20.1303,20.1769,9200.0
2008-01-11 14:45:00,30.32,30.33,30.25,30.25,16800.0,20.1769,20.1835,20.1303,20.1303,16800.0
2008-01-11 14:50:00,30.26,30.32,30.26,30.29,18000.0,20.1369,20.1769,20.1369,20.1569,18000.0
2008-01-11 14:55:00,30.3,30.32,30.25,30.32,12400.0,20.1636,20.1769,20.1303,20.1769,12400.0
2008-01-11 15:00:00,30.32,30.32,30.23,30.26,10400.0,20.1769,20.1769,20.117,20.1369,10400.0
2008-01-11 15:05:00,30.26,30.3,30.22,30.22,20900.0,20.1369,20.1636,20.1103,20.1103,20900.0
2008-01-11 15:10:00,30.22,30.23,30.2,30.21,20200.0,20.1103,20.117,20.097,20.1037,20200.0
2008-01-11 15:15:00,30.2,30.25,30.2,30.23,15600.0,20.097,20.1303,20.097,20.117,15600.0
2008-01-11 15:20:00,30.22,30.28,30.19,30.26,13400.0,20.1103,20.1503,20.0904,20.1369,13400.0
2008-01-11 15:25:00,30.26,30.35,30.25,30.32,17900.0,20.1369,20.1968,20.1303,20.1769,17900.0
2008-01-11 15:30:00,30.33,30.37,30.3,30.34,11900.0,20.1835,20.2101,20.1636,20.1902,11900.0
2008-01-11 15:35:00,30.34,30.37,30.3,30.37,16100.0,20.1902,20.2101,20.1636,20.2101,16100.0
2008-01-11 15:40:00,30.36,30.37,30.3,30.31,20600.0,20.2035,20.2101,20.1636,20.1702,20600.0
2008-01-11 15:45:00,30.31,30.35,30.29,30.35,21200.0,20.1702,20.1968,20.1569,20.1968,21200.0
2008-01-11 15:50:00,30.34,30.35,30.28,30.28,33600.0,20.1902,20.1968,20.1503,20.1503,33600.0
2008-01-11 15:55:00,30.29,30.3,30.23,30.26,31900.0,20.1569,20.1636,20.117,20.1369,31900.0
2008-01-14 09:30:00,30.37,30.37,30.3,30.3,6000.0,20.2101,20.2101,20.1636,20.1636,6000.0
2008-01-14 09:35:00,30.29,30.33,30.2,30.25,9900.0,20.1569,20.1835,20.097,20.1303,9900.0
2008-01-14 09:40:00,30.22,30.25,30.15,30.25,17600.0,20.1103,20.1303,20.0637,20.1303,17600.0
2008-01-14 09:45:00,30.25,30.29,30.2,30.23,14900.0,20.1303,20.1569,20.097,20.117,14900.0
2008-01-14 09:50:00,30.21,30.27,30.2,30.2,16400.0,20.1037,20.1436,20.097,20.097,16400.0
2008-01-14 09:55:00,30.23,30.3,30.21,30.23,15900.0,20.117,20.1636,20.1037,20.117,15900.0
2008-01-14 10:00:00,30.25,30.26,30.19,30.24,11900.0,20.1303,20.1369,20.0904,20.1236,11900.0
2008-01-14 10:05:00,30.25,30.29,30.24,30.27,13600.0,20.1303,20.1569,20.1236,20.1436,13600.0
2008-01-14 10:10:00,30.27,30.33,30.22,30.31,19500.0,20.1436,20.1835,20.1103,20.1702,19500.0
2008-01-14 10:15:00,30.32,30.38,30.31,30.38,12300.0,20.1769,20.2168,20.1702,20.2168,12300.0
2008-01-14 10:20:00,30.39,30.39,30.35,30.37,10500.0,20.2235,20.2235,20.1968,20.2101,10500.0
2008-01-14 10:25:00,30.37,30.39,30.26,30.28,11300.0,20.2101,20.2235,20.1369,20.1503,11300.0
2008-01-14 10:30:00,30.29,30.32,30.27,30.31,8000.0,20.1569,20.1769,20.1436,20.1702,8000.0
2008-01-14 10:35:00,30.3,30.3,30.24,30.25,7400.0,20.1636,20.1636,20.1236,20.1303,7400.0
2008-01-14 10:40:00,30.25,30.25,30.2,30.21,13800.0,20.1303,20.1303,20.097,20.1037,13800.0
2008-01-14 10:45:00,30.21,30.23,30.2,30.23,3100.0,20.1037,20.117,20.097,20.117,3100.0
2008-01-14 10:50:00,30.24,30.26,30.22,30.22,7100.0,20.1236,20.1369,20.1103,20.1103,7100.0
2008-01-14 10:55:00,30.22,30.32,30.2,30.31,8300.0,20.1103,20.1769,20.097,20.1702,8300.0
2008-01-14 11:00:00,30.32,30.4,30.32,30.4,14400.0,20.1769,20.2301,20.1769,20.2301,14400.0
2008-01-14 11:05:00,30.4,30.4,30.26,30.27,16700.0,20.2301,20.2301,20.1369,20.1436,16700.0
2008-01-14 11:10:00,30.26,30.26,30.17,30.18,14700.0,20.1369,20.1369,20.0771,20.0837,14700.0
2008-01-14 11:15:00,30.19,30.22,30.18,30.19,7100.0,20.0904,20.1103,20.0837,20.0904,7100.0
2008-01-14 11:20:00,30.19,30.24,30.19,30.24,7500.0,20.0904,20.1236,20.0904,20.1236,7500.0
2008-01-14 11:25:00,30.24,30.24,30.19,30.21,9100.0,20.1236,20.1236,20.0904,20.1037,9100.0
2008-01-14 11:30:00,30.22,30.22,30.17,30.18,7300.0,20.1103,20.1103,20.0771,20.0837,7300.0
2008-01-14 11:35:00,30.16,30.17,30.15,30.16,4500.0,20.0704,20.0771,20.0637,20.0704,4500.0
2008-01-14 11:40:00,30.15,30.16,30.13,30.13,5900.0,20.0637,20.0704,20.0504,20.0504,5900.0
2008-01-14 11:45:00,30.14,30.14,30.11,30.11,6300.0,20.0571,20.0571,20.0371,20.0371,6300.0
2008-01-14 11:50:00,30.12,30.14,30.12,30.14,3900.0,20.0438,20.0571,20.0438,20.0571,3900.0
2008-01-14 11:55:00,30.13,30.15,30.13,30.14,4100.0,20.0504,20.0637,20.0504,20.0571,4100.0
2008-01-14 12:00:00,30.14,30.16,30.1,30.12,8700.0,20.0571,20.0704,20.0305,20.0438,8700.0
2008-01-14 12:05:00,30.12,30.12,30.08,30.08,4300.0,20.0438,20.0438,20.0172,20.0172,4300.0
2008-01-14 12:10:00,30.09,30.12,30.08,30.1,6900.0,20.0238,20.0438,20.0172,20.0305,6900.0
2008-01-14 12:15:00,30.1,30.1,30.07,30.1,4200.0,20.0305,20.0305,20.0105,20.0305,4200.0
2008-01-14 12:20:00,30.09,30.1,30.05,30.07,13800.0,20.0238,20.0305,19.9972,20.0105,13800.0
2008-01-14 12:25:00,30.07,30.07,30.02,30.05,6600.0,20.0105,20.0105,19.9772,19.9972,6600.0
2008-01-14 12:30:00,30.02,30.03,29.99,30.01,8000.0,19.9772,19.9839,19.9573,19.9706,8000.0
2008-01-14 12:35:00,30.02,30.07,30.02,30.06,8600.0,19.9772,20.0105,19.9772,20.0039,8600.0
2008-01-14 12:40:00,30.06,30.07,30.04,30.04,9600.0,20.0039,20.0105,19.9905,19.9905,9600.0
2008-01-14 12:45:00,30.05,30.06,30.02,30.03,8200.0,19.9972,20.0039,19.9772,19.9839,8200.0
2008-01-14 12:50:00,30.03,30.11,30.01,30.11,10800.0,19.9839,20.0371,19.9706,20.0371,10800.0
2008-01-14 12:55:00,30.1,30.18,30.1,30.15,16400.0,20.0305,20.0837,20.0305,20.0637,16400.0
2008-01-14 13:00:00,30.14,30.17,30.13,30.13,8400.0,20.0571,20.0771,20.0504,20.0504,8400.0
2008-01-14 13:05:00,30.14,30.15,30.13,30.15,4100.0,20.0571,20.0637,20.0504,20.0637,4100.0
2008-01-14 13:10:00,30.16,30.19,30.14,30.16,22600.0,20.0704,20.0904,20.0571,20.0704,22600.0
2008-01-14 13:15:00,30.16,30.21,30.16,30.19,16800.0,20.0704,20.1037,20.0704,20.0904,16800.0
2008-01-14 13:20:00,30.19,30.2,30.11,30.15,32900.0,20.0904,20.097,20.0371,20.0637,32900.0
2008-01-14 13:25:00,30.14,30.15,30.1,30.11,8600.0,20.0571,20.0637,20.0305,20.0371,8600.0
2008-01-14 13:30:00,30.11,30.12,30.1,30.11,5500.0,20.0371,20.0438,20.0305,20.0371,5500.0
2008-01-14 13:35:00,30.11,30.13,30.11,30.13,6800.0,20.0371,20.0504,20.0371,20.0504,6800.0
2008-01-14 13:40:00,30.13,30.13,30.04,30.06,20800.0,20.0504,20.0504,19.9905,20.0039,20800.0
2008-01-14 13:45:00,30.06,30.09,30.05,30.07,7700.0,20.0039,20.0238,19.9972,20.0105,7700.0
2008-01-14 13:50:00,30.05,30.05,30.03,30.03,6300.0,19.9972,19.9972,19.9839,19.9839,6300.0
2008-01-14 13:55:00,30.03,30.06,30.03,30.05,6900.0,19.9839,20.0039,19.9839,19.9972,6900.0
2008-01-14 14:00:00,30.04,30.07,30.03,30.07,15000.0,19.9905,20.0105,19.9839,20.0105,15000.0
2008-01-14 14:05:00,30.07,30.12,30.07,30.12,5200.0,20.0105,20.0438,20.0105,20.0438,5200.0
2008-01-14 14:10:00,30.13,30.15,30.08,30.1,13400.0,20.0504,20.0637,20.0172,20.0305,13400.0
2008-01-14 14:15:00,30.1,30.14,30.08,30.11,13200.0,20.0305,20.0571,20.0172,20.0371,13200.0
2008-01-14 14:20:00,30.11,30.14,30.1,30.11,12200.0,20.0371,20.0571,20.0305,20.0371,12200.0
2008-01-14 14:25:00,30.1,30.14,30.1,30.14,63500.0,20.0305,20.0571,20.0305,20.0571,63500.0
2008-01-14 14:30:00,30.14,30.14,30.06,30.13,56300.0,20.0571,20.0571,20.0039,20.0504,56300.0
2008-01-14 14:35:00,30.13,30.13,30.12,30.13,18900.0,20.0504,20.0504,20.0438,20.0504,18900.0
2008-01-14 14:40:00,30.13,30.15,30.11,30.13,21600.0,20.0504,20.0637,20.0371,20.0504,21600.0
2008-01-14 14:45:00,30.13,30.15,30.12,30.15,8300.0,20.0504,20.0637,20.0438,20.0637,8300.0
2008-01-14 14:50:00,30.14,30.16,30.13,30.15,15600.0,20.0571,20.0704,20.0504,20.0637,15600.0
2008-01-14 14:55:00,30.14,30.15,30.1,30.13,10600.0,20.0571,20.0637,20.0305,20.0504,10600.0
2008-01-14 15:00:00,30.15,30.16,30.1,30.14,13000.0,20.0637,20.0704,20.0305,20.0571,13000.0
2008-01-14 15:05:00,30.13,30.14,30.1,30.12,43100.0,20.0504,20.0571,20.0305,20.0438,43100.0
2008-01-14 15:10:00,30.11,30.14,30.09,30.11,26400.0,20.0371,20.0571,20.0238,20.0371,26400.0
2008-01-14 15:15:00,30.12,30.19,30.12,30.16,19100.0,20.0438,20.0904,20.0438,20.0704,19100.0
2008-01-14 15:20:00,30.15,30.19,30.14,30.15,25300.0,20.0637,20.0904,20.0571,20.0637,25300.0
2008-01-14 15:25:00,30.14,30.15,30.1,30.12,21800.0,20.0571,20.0637,20.0305,20.0438,21800.0
2008-01-14 15:30:00,30.12,30.18,30.07,30.17,27300.0,20.0438,20.0837,20.0105,20.0771,27300.0
2008-01-14 15:35:00,30.17,30.18,30.14,30.17,17700.0,20.0771,20.0837,20.0571,20.0771,17700.0
2008-01-14 15:40:00,30.16,30.27,30.12,30.27,45700.0,20.0704,20.1436,20.0438,20.1436,45700.0
2008-01-14 15:45:00,30.27,30.29,30.26,30.28,28700.0,20.1436,20.1569,20.1369,20.1503,28700.0
2008-01-14 15:50:00,30.27,30.27,30.23,30.24,30000.0,20.1436,20.1436,20.117,20.1236,30000.0
2008-01-14 15:55:00,30.23,30.23,30.14,30.2,41100.0,20.117,20.117,20.0571,20.097,41100.0
2008-01-15 09:30:00,30.16,30.18,29.99,30.16,21300.0,20.0704,20.0837,19.9573,20.0704,21300.0
2008-01-15 09:35:00,30.16,30.16,29.9,29.94,28200.0,20.0704,20.0704,19.8974,19.924,28200.0
2008-01-15 09:40:00,29.95,29.96,29.81,29.86,12900.0,19.9307,19.9373,19.8375,19.8708,12900.0
2008-01-15 09:45:00,29.82,30.08,29.82,29.98,25000.0,19.8441,20.0172,19.8441,19.9506,25000.0
2008-01-15 09:50:00,29.98,30.15,29.94,30.12,30200.0,19.9506,20.0637,19.924,20.0438,30200.0
2008-01-15 09:55:00,30.12,30.14,29.96,30.14,25100.0,20.0438,20.0571,19.9373,20.0571,25100.0
2008-01-15 10:00:00,30.13,30.2,30.08,30.13,25500.0,20.0504,20.097,20.0172,20.0504,25500.0
2008-01-15 10:05:00,30.13,30.14,30.04,30.06,23400.0,20.0504,20.0571,19.9905,20.0039,23400.0
2008-01-15 10:10:00,30.07,30.11,30.0,30.02,31200.0,20.0105,20.0371,19.9639,19.9772,31200.0
2008-01-15 10:15:00,30.02,30.15,30.0,30.1,20500.0,19.9772,20.0637,19.9639,20.0305,20500.0
2008-01-15 10:20:00,30.11,30.15,30.03,30.07,28300.0,20.0371,20.0637,19.9839,20.0105,28300.0
2008-01-15 10:25:00,30.07,30.1,30.0,30.01,27400.0,20.0105,20.0305,19.9639,19.9706,27400.0
2008-01-15 10:30:00,30.01,30.09,30.01,30.06,16600.0,19.9706,20.0238,19.9706,20.0039,16600.0
2008-01-15 10:35:00,30.06,30.07,29.99,30.03,28700.0,20.0039,20.0105,19.9573,19.9839,28700.0
2008-01-15 10:40:00,30.02,30.03,29.98,30.03,19300.0,19.9772,19.9839,19.9506,19.9839,19300.0
2008-01-15 10:45:00,30.03,30.03,30.0,30.01,14500.0,19.9839,19.9839,19.9639,19.9706,14500.0
2008-01-15 10:50:00,30.0,30.03,29.99,30.03,18000.0,19.9639,19.9839,19.9573,19.9839,18000.0
2008-01-15 10:55:00,30.02,30.03,29.96,30.03,15700.0,19.9772,19.9839,19.9373,19.9839,15700.0
2008-01-15 11:00:00,30.02,30.02,30.0,30.0,12900.0,19.9772,19.9772,19.9639,19.9639,12900.0
2008-01-15 11:05:00,30.0,30.02,29.99,30.01,10300.0,19.9639,19.9772,19.9573,19.9706,10300.0
2008-01-15 11:10:00,30.01,30.09,30.01,30.06,19700.0,19.9706,20.0238,19.9706,20.0039,19700.0
2008-01-15 11:15:00,30.06,30.06,30.04,30.04,10200.0,20.0039,20.0039,19.9905,19.9905,10200.0
2008-01-15 11:20:00,30.04,30.08,30.04,30.05,56100.0,19.9905,20.0172,19.9905,19.9972,56100.0
2008-01-15 11:25:00,30.05,30.05,29.96,29.98,14500.0,19.9972,19.9972,19.9373,19.9506,14500.0
2008-01-15 11:30:00,29.98,30.03,29.98,30.02,21400.0,19.9506,19.9839,19.9506,19.9772,21400.0
2008-01-15 11:35:00,30.03,30.07,30.02,30.06,22500.0,19.9839,20.0105,19.9772,20.0039,22500.0
2008-01-15 11:40:00,30.06,30.08,30.03,30.03,29100.0,20.0039,20.0172,19.9839,19.9839,29100.0
2008-01-15 11:45:00,30.03,30.06,29.98,30.02,20900.0,19.9839,20.0039,19.9506,19.9772,20900.0
2008-01-15 11:50:00,30.02,30.09,30.01,30.07,15500.0,19.9772,20.0238,19.9706,20.0105,15500.0
2008-01-15 11:55:00,30.08,30.12,30.06,30.12,34900.0,20.0172,20.0438,20.0039,20.0438,34900.0
2008-01-15 12:00:00,30.12,30.17,30.11,30.15,36500.0,20.0438,20.0771,20.0371,20.0637,36500.0
2008-01-15 12:05:00,30.14,30.19,30.13,30.19,17600.0,20.0571,20.0904,20.0504,20.0904,17600.0
2008-01-15 12:10:00,30.18,30.22,30.16,30.16,22200.0,20.0837,20.1103,20.0704,20.0704,22200.0
2008-01-15 12:15:00,30.16,30.17,30.12,30.12,22200.0,20.0704,20.0771,20.0438,20.0438,22200.0
2008-01-15 12:20:00,30.12,30.16,30.11,30.15,13600.0,20.0438,20.0704,20.0371,20.0637,13600.0
2008-01-15 12:25:00,30.14,30.14,30.1,30.1,23800.0,20.0571,20.0571,20.0305,20.0305,23800.0
2008-01-15 12:30:00,30.11,30.11,30.05,30.11,17900.0,20.0371,20.0371,19.9972,20.0371,17900.0
2008-01-15 12:35:00,30.11,30.14,30.1,30.13,11600.0,20.0371,20.0571,20.0305,20.0504,11600.0
2008-01-15 12:40:00,30.14,30.19,30.13,30.18,15700.0,20.0571,20.0904,20.0504,20.0837,15700.0
2008-01-15 12:45:00,30.18,30.22,30.18,30.21,26400.0,20.0837,20.1103,20.0837,20.1037,26400.0
2008-01-15 12:50:00,30.21,30.25,30.2,30.25,17300.0,20.1037,20.1303,20.097,20.1303,17300.0
2008-01-15 12:55:00,30.24,30.29,30.2,30.29,31300.0,20.1236,20.1569,20.097,20.1569,31300.0
2008-01-15 13:00:00,30.29,30.31,30.27,30.31,28500.0,20.1569,20.1702,20.1436,20.1702,28500.0
2008-01-15 13:05:00,30.31,30.36,30.3,30.35,14200.0,20.1702,20.2035,20.1636,20.1968,14200.0
2008-01-15 13:10:00,30.34,30.36,30.33,30.33,11000.0,20.1902,20.2035,20.1835,20.1835,11000.0
2008-01-15 13:15:00,30.33,30.34,30.31,30.32,13200.0,20.1835,20.1902,20.1702,20.1769,13200.0
2008-01-15 13:20:00,30.31,30.35,30.29,30.34,18500.0,20.1702,20.1968,20.1569,20.1902,18500.0
2008-01-15 13:25:00,30.34,30.37,30.33,30.34,20400.0,20.1902,20.2101,20.1835,20.1902,20400.0
2008-01-15 13:30:00,30.34,30.39,30.33,30.38,12800.0,20.1902,20.2235,20.1835,20.2168,12800.0
2008-01-15 13:35:00,30.39,30.43,30.39,30.42,13800.0,20.2235,20.2501,20.2235,20.2434,13800.0
2008-01-15 13:40:00,30.42,30.42,30.39,30.41,10700.0,20.2434,20.2434,20.2235,20.2368,10700.0
2008-01-15 13:45:00,30.41,30.47,30.4,30.43,23300.0,20.2368,20.2767,20.2301,20.2501,23300.0
2008-01-15 13:50:00,30.43,30.44,30.36,30.36,25200.0,20.2501,20.2567,20.2035,20.2035,25200.0
2008-01-15 13:55:00,30.36,30.37,30.32,30.34,12000.0,20.2035,20.2101,20.1769,20.1902,12000.0
2008-01-15 14:00:00,30.34,30.35,30.3,30.31,15200.0,20.1902,20.1968,20.1636,20.1702,15200.0
2008-01-15 14:05:00,30.31,30.36,30.3,30.35,22200.0,20.1702,20.2035,20.1636,20.1968,22200.0
2008-01-15 14:10:00,30.35,30.4,30.34,30.4,10000.0,20.1968,20.2301,20.1902,20.2301,10000.0
2008-01-15 14:15:00,30.4,30.46,30.37,30.42,18900.0,20.2301,20.27,20.2101,20.2434,18900.0
2008-01-15 14:20:00,30.41,30.48,30.4,30.44,37900.0,20.2368,20.2833,20.2301,20.2567,37900.0
2008-01-15 14:25:00,30.44,30.44,30.37,30.42,28000.0,20.2567,20.2567,20.2101,20.2434,28000.0
2008-01-15 14:30:00,30.43,30.43,30.39,30.39,11900.0,20.2501,20.2501,20.2235,20.2235,11900.0
2008-01-15 14:35:00,30.38,30.39,30.33,30.34,21900.0,20.2168,20.2235,20.1835,20.1902,21900.0
2008-01-15 14:40:00,30.34,30.38,30.33,30.36,14000.0,20.1902,20.2168,20.1835,20.2035,14000.0
2008-01-15 14:45:00,30.36,30.38,30.3,30.3,20200.0,20.2035,20.2168,20.1636,20.1636,20200.0
2008-01-15 14:50:00,30.29,30.3,30.24,30.26,15400.0,20.1569,20.1636,20.1236,20.1369,15400.0
2008-01-15 14:55:00,30.27,30.28,30.2,30.21,15000.0,20.1436,20.1503,20.097,20.1037,15000.0
2008-01-15 15:00:00,30.21,30.25,30.2,30.25,19900.0,20.1037,20.1303,20.097,20.1303,19900.0
2008-01-15 15:05:00,30.24,30.26,30.2,30.26,15200.0,20.1236,20.1369,20.097,20.1369,15200.0
2008-01-15 15:10:00,30.25,30.35,30.23,30.32,22200.0,20.1303,20.1968,20.117,20.1769,22200.0
2008-01-15 15:15:00,30.3,30.31,30.27,30.28,22800.0,20.1636,20.1702,20.1436,20.1503,22800.0
2008-01-15 15:20:00,30.27,30.39,30.27,30.38,20200.0,20.1436,20.2235,20.1436,20.2168,20200.0
2008-01-15 15:25:00,30.38,30.53,30.38,30.49,23600.0,20.2168,20.3166,20.2168,20.29,23600.0
2008-01-15 15:30:00,30.48,30.55,30.48,30.54,10300.0,20.2833,20.3299,20.2833,20.3233,10300.0
2008-01-15 15:35:00,30.56,30.67,30.56,30.66,33500.0,20.3366,20.4098,20.3366,20.4031,33500.0
2008-01-15 15:40:00,30.66,30.72,30.64,30.72,80500.0,20.4031,20.4431,20.3898,20.4431,80500.0
2008-01-15 15:45:00,30.71,30.71,30.57,30.61,49500.0,20.4364,20.4364,20.3432,20.3699,49500.0
2008-01-15 15:50:00,30.61,30.61,30.5,30.5,32100.0,20.3699,20.3699,20.2967,20.2967,32100.0
2008-01-15 15:55:00,30.5,30.51,30.44,30.48,53300.0,20.2967,20.3033,20.2567,20.2833,53300.0
2008-01-16 09:30:00,30.16,30.29,29.8,29.85,40500.0,20.0704,20.1569,19.8308,19.8641,40500.0
2008-01-16 09:35:00,29.84,30.13,29.84,30.03,51600.0,19.8575,20.0504,19.8575,19.9839,51600.0
2008-01-16 09:40:00,30.03,30.06,29.85,29.85,55800.0,19.9839,20.0039,19.8641,19.8641,55800.0
2008-01-16 09:45:00,29.85,30.16,29.85,30.12,25700.0,19.8641,20.0704,19.8641,20.0438,25700.0
2008-01-16 09:50:00,30.11,30.12,29.99,30.04,16200.0,20.0371,20.0438,19.9573,19.9905,16200.0
2008-01-16 09:55:00,30.04,30.09,29.87,29.92,27500.0,19.9905,20.0238,19.8774,19.9107,27500.0
2008-01-16 10:00:00,29.93,30.15,29.93,30.06,16400.0,19.9173,20.0637,19.9173,20.0039,16400.0
2008-01-16 10:05:00,30.03,30.15,30.02,30.14,15300.0,19.9839,20.0637,19.9772,20.0571,15300.0
2008-01-16 10:10:00,30.14,30.14,29.99,30.0,21400.0,20.0571,20.0571,19.9573,19.9639,21400.0
2008-01-16 10:15:00,30.0,30.04,29.93,29.97,26600.0,19.9639,19.9905,19.9173,19.944,26600.0
2008-01-16 10:20:00,29.98,30.14,29.98,30.13,19800.0,19.9506,20.0571,19.9506,20.0504,19800.0
2008-01-16 10:25:00,30.13,30.15,29.88,29.9,23100.0,20.0504,20.0637,19.8841,19.8974,23100.0
2008-01-16 10:30:00,29.91,30.06,29.89,30.06,30700.0,19.904,20.0039,19.8907,20.0039,30700.0
2008-01-16 10:35:00,30.05,30.05,29.91,29.95,23500.0,19.9972,19.9972,19.904,19.9307,23500.0
2008-01-16 10:40:00,29.95,29.95,29.81,29.87,16900.0,19.9307,19.9307,19.8375,19.8774,16900.0
2008-01-16 10:45:00,29.88,29.92,29.8,29.92,28100.0,19.8841,19.9107,19.8308,19.9107,28100.0
2008-01-16 10:50:00,29.92,30.07,29.9,29.99,25500.0,19.9107,20.0105,19.8974,19.9573,25500.0
2008-01-16 10:55:00,29.97,30.09,29.96,30.09,17800.0,19.944,20.0238,19.9373,20.0238,17800.0
2008-01-16 11:00:00,30.07,30.11,30.04,30.11,22300.0,20.0105,20.0371,19.9905,20.0371,22300.0
2008-01-16 11:05:00,30.11,30.22,30.11,30.22,18000.0,20.0371,20.1103,20.0371,20.1103,18000.0
2008-01-16 11:10:00,30.21,30.22,30.09,30.09,9600.0,20.1037,20.1103,20.0238,20.0238,9600.0
2008-01-16 11:15:00,30.09,30.1,30.05,30.1,14000.0,20.0238,20.0305,19.9972,20.0305,14000.0
2008-01-16 11:20:00,30.08,30.14,30.07,30.14,10700.0,20.0172,20.0571,20.0105,20.0571,10700.0
2008-01-16 11:25:00,30.15,30.21,30.14,30.19,7900.0,20.0637,20.1037,20.0571,20.0904,7900.0
2008-01-16 11:30:00,30.2,30.2,30.14,30.2,9000.0,20.097,20.097,20.0571,20.097,9000.0
2008-01-16 11:35:00,30.2,30.2,30.14,30.14,9800.0,20.097,20.097,20.0571,20.0571,9800.0
2008-01-16 11:40:00,30.16,30.16,30.09,30.11,12200.0,20.0704,20.0704,20.0238,20.0371,12200.0
2008-01-16 11:45:00,30.13,30.19,30.12,30.15,11500.0,20.0504,20.0904,20.0438,20.0637,11500.0
2008-01-16 11:50:00,30.17,30.35,30.17,30.31,17300.0,20.0771,20.1968,20.0771,20.1702,17300.0
2008-01-16 11:55:00,30.34,30.41,30.26,30.34,16500.0,20.1902,20.2368,20.1369,20.1902,16500.0
2008-01-16 12:00:00,30.37,30.42,30.29,30.34,14600.0,20.2101,20.2434,20.1569,20.1902,14600.0
2008-01-16 12:05:00,30.34,30.42,30.33,30.37,15100.0,20.1902,20.2434,20.1835,20.2101,15100.0
2008-01-16 12:10:00,30.38,30.39,30.34,30.35,8800.0,20.2168,20.2235,20.1902,20.1968,8800.0
2008-01-16 12:15:00,30.36,30.36,30.27,30.29,10100.0,20.2035,20.2035,20.1436,20.1569,10100.0
2008-01-16 12:20:00,30.29,30.34,30.24,30.31,13600.0,20.1569,20.1902,20.1236,20.1702,13600.0
2008-01-16 12:25:00,30.3,30.36,30.28,30.36,10300.0,20.1636,20.2035,20.1503,20.2035,10300.0
2008-01-16 12:30:00,30.34,30.45,30.34,30.43,14800.0,20.1902,20.2634,20.1902,20.2501,14800.0
2008-01-16 12:35:00,30.44,30.46,30.36,30.42,12400.0,20.2567,20.27,20.2035,20.2434,12400.0
2008-01-16 12:40:00,30.42,30.49,30.37,30.49,17500.0,20.2434,20.29,20.2101,20.29,17500.0
2008-01-16 12:45:00,30.5,30.5,30.44,30.44,11900.0,20.2967,20.2967,20.2567,20.2567,11900.0
2008-01-16 12:50:00,30.42,30.45,30.33,30.33,11500.0,20.2434,20.2634,20.1835,20.1835,11500.0
2008-01-16 12:55:00,30.33,30.4,30.32,30.37,7400.0,20.1835,20.2301,20.1769,20.2101,7400.0
2008-01-16 13:00:00,30.39,30.42,30.37,30.37,11000.0,20.2235,20.2434,20.2101,20.2101,11000.0
2008-01-16 13:05:00,30.38,30.43,30.38,30.39,8500.0,20.2168,20.2501,20.2168,20.2235,8500.0
2008-01-16 13:10:00,30.37,30.4,30.36,30.38,11900.0,20.2101,20.2301,20.2035,20.2168,11900.0
2008-01-16 13:15:00,30.38,30.42,30.38,30.42,26900.0,20.2168,20.2434,20.2168,20.2434,26900.0
2008-01-16 13:20:00,30.42,30.49,30.42,30.49,16000.0,20.2434,20.29,20.2434,20.29,16000.0
2008-01-16 13:25:00,30.51,30.51,30.44,30.44,14000.0,20.3033,20.3033,20.2567,20.2567,14000.0
2008-01-16 13:30:00,30.44,30.47,30.41,30.47,56100.0,20.2567,20.2767,20.2368,20.2767,56100.0
2008-01-16 13:35:00,30.46,30.51,30.42,30.43,29000.0,20.27,20.3033,20.2434,20.2501,29000.0
2008-01-16 13:40:00,30.43,30.45,30.41,30.43,13600.0,20.2501,20.2634,20.2368,20.2501,13600.0
2008-01-16 13:45:00,30.43,30.44,30.35,30.35,15400.0,20.2501,20.2567,20.1968,20.1968,15400.0
2008-01-16 13:50:00,30.34,30.41,30.33,30.41,13700.0,20.1902,20.2368,20.1835,20.2368,13700.0
2008-01-16 13:55:00,30.41,30.46,30.39,30.45,17600.0,20.2368,20.27,20.2235,20.2634,17600.0
2008-01-16 14:00:00,30.47,30.5,30.35,30.49,19500.0,20.2767,20.2967,20.1968,20.29,19500.0
2008-01-16 14:05:00,30.5,30.51,30.47,30.51,19300.0,20.2967,20.3033,20.2767,20.3033,19300.0
2008-01-16 14:10:00,30.52,30.54,30.44,30.44,17600.0,20.31,20.3233,20.2567,20.2567,17600.0
2008-01-16 14:15:00,30.43,30.47,30.4,30.41,19000.0,20.2501,20.2767,20.2301,20.2368,19000.0
2008-01-16 14:20:00,30.42,30.48,30.37,30.43,26100.0,20.2434,20.2833,20.2101,20.2501,26100.0
2008-01-16 14:25:00,30.42,30.54,30.4,30.53,19900.0,20.2434,20.3233,20.2301,20.3166,19900.0
2008-01-16 14:30:00,30.54,30.57,30.54,30.54,21800.0,20.3233,20.3432,20.3233,20.3233,21800.0
2008-01-16 14:35:00,30.52,30.61,30.47,30.61,16900.0,20.31,20.3699,20.2767,20.3699,16900.0
2008-01-16 14:40:00,30.6,30.62,30.55,30.62,12200.0,20.3632,20.3765,20.3299,20.3765,12200.0
2008-01-16 14:45:00,30.61,30.61,30.48,30.5,21300.0,20.3699,20.3699,20.2833,20.2967,21300.0
2008-01-16 14:50:00,30.51,30.53,30.47,30.49,17800.0,20.3033,20.3166,20.2767,20.29,17800.0
2008-01-16 14:55:00,30.49,30.51,30.4,30.41,21500.0,20.29,20.3033,20.2301,20.2368,21500.0
2008-01-16 15:00:00,30.41,30.45,30.4,30.41,24200.0,20.2368,20.2634,20.2301,20.2368,24200.0
2008-01-16 15:05:00,30.41,30.48,30.37,30.47,36500.0,20.2368,20.2833,20.2101,20.2767,36500.0
2008-01-16 15:10:00,30.48,30.5,30.38,30.44,54700.0,20.2833,20.2967,20.2168,20.2567,54700.0
2008-01-16 15:15:00,30.45,30.62,30.44,30.61,13500.0,20.2634,20.3765,20.2567,20.3699,13500.0
2008-01-16 15:20:00,30.62,30.62,30.48,30.48,22100.0,20.3765,20.3765,20.2833,20.2833,22100.0
2008-01-16 15:25:00,30.47,30.55,30.47,30.52,22800.0,20.2767,20.3299,20.2767,20.31,22800.0
2008-01-16 15:30:00,30.54,30.6,30.51,30.54,21900.0,20.3233,20.3632,20.3033,20.3233,21900.0
2008-01-16 15:35:00,30.53,30.56,30.44,30.53,40900.0,20.3166,20.3366,20.2567,20.3166,40900.0
2008-01-16 15:40:00,30.54,30.55,30.48,30.5,31200.0,20.3233,20.3299,20.2833,20.2967,31200.0
2008-01-16 15:45:00,30.5,30.55,30.47,30.49,74200.0,20.2967,20.3299,20.2767,20.29,74200.0
2008-01-16 15:50:00,30.49,30.52,30.45,30.5,55500.0,20.29,20.31,20.2634,20.2967,55500.0
2008-01-16 15:55:00,30.51,30.53,30.44,30.5,72800.0,20.3033,20.3166,20.2567,20.2967,72800.0
2008-01-17 09:30:00,30.6,30.82,30.6,30.63,11300.0,20.3632,20.5096,20.3632,20.3832,11300.0
2008-01-17 09:35:00,30.64,30.76,30.52,30.69,22600.0,20.3898,20.4697,20.31,20.4231,22600.0
2008-01-17 09:40:00,30.68,31.03,30.68,31.01,280200.0,20.4164,20.6494,20.4164,20.636,280200.0
2008-01-17 09:45:00,31.01,31.01,30.9,30.99,11900.0,20.636,20.636,20.5628,20.6227,11900.0
2008-01-17 09:50:00,30.97,31.03,30.96,31.03,16100.0,20.6094,20.6494,20.6028,20.6494,16100.0
2008-01-17 09:55:00,31.01,31.03,30.98,31.02,9900.0,20.636,20.6494,20.6161,20.6427,9900.0
2008-01-17 10:00:00,31.02,31.18,30.92,31.15,33400.0,20.6427,20.7492,20.5762,20.7292,33400.0
2008-01-17 10:05:00,31.15,31.24,31.12,31.15,22300.0,20.7292,20.7891,20.7092,20.7292,22300.0
2008-01-17 10:10:00,31.13,31.14,31.05,31.06,15100.0,20.7159,20.7226,20.6627,20.6693,15100.0
2008-01-17 10:15:00,31.04,31.06,30.87,30.88,32800.0,20.656,20.6693,20.5429,20.5495,32800.0
2008-01-17 10:20:00,30.88,30.88,30.65,30.71,86700.0,20.5495,20.5495,20.3965,20.4364,86700.0
2008-01-17 10:25:00,30.72,30.74,30.55,30.58,51700.0,20.4431,20.4564,20.3299,20.3499,51700.0
2008-01-17 10:30:00,30.58,30.58,30.41,30.41,20700.0,20.3499,20.3499,20.2368,20.2368,20700.0
2008-01-17 10:35:00,30.42,30.48,30.4,30.4,23300.0,20.2434,20.2833,20.2301,20.2301,23300.0
2008-01-17 10:40:00,30.42,30.42,30.34,30.39,25000.0,20.2434,20.2434,20.1902,20.2235,25000.0
2008-01-17 10:45:00,30.4,30.43,30.38,30.41,6700.0,20.2301,20.2501,20.2168,20.2368,6700.0
2008-01-17 10:50:00,30.41,30.41,30.33,30.37,19700.0,20.2368,20.2368,20.1835,20.2101,19700.0
2008-01-17 10:55:00,30.37,30.51,30.35,30.42,16100.0,20.2101,20.3033,20.1968,20.2434,16100.0
2008-01-17 11:00:00,30.39,30.46,30.39,30.42,10800.0,20.2235,20.27,20.2235,20.2434,10800.0
2008-01-17 11:05:00,30.43,30.46,30.36,30.36,14200.0,20.2501,20.27,20.2035,20.2035,14200.0
2008-01-17 11:10:00,30.36,30.37,30.32,30.35,13100.0,20.2035,20.2101,20.1769,20.1968,13100.0
2008-01-17 11:15:00,30.33,30.34,30.25,30.33,20300.0,20.1835,20.1902,20.1303,20.1835,20300.0
2008-01-17 11:20:00,30.35,30.35,30.22,30.25,21000.0,20.1968,20.1968,20.1103,20.1303,21000.0
2008-01-17 11:25:00,30.24,30.29,30.23,30.29,10500.0,20.1236,20.1569,20.117,20.1569,10500.0
2008-01-17 11:30:00,30.28,30.33,30.25,30.28,9600.0,20.1503,20.1835,20.1303,20.1503,9600.0
2008-01-17 11:35:00,30.28,30.31,30.23,30.24,11300.0,20.1503,20.1702,20.117,20.1236,11300.0
2008-01-17 11:40:00,30.24,30.24,30.14,30.16,16400.0,20.1236,20.1236,20.0571,20.0704,16400.0
2008-01-17 11:45:00,30.15,30.17,30.09,30.12,13800.0,20.0637,20.0771,20.0238,20.0438,13800.0
2008-01-17 11:50:00,30.13,30.14,30.0,30.02,25700.0,20.0504,20.0571,19.9639,19.9772,25700.0
2008-01-17 11:55:00,30.0,30.06,29.94,30.0,17000.0,19.9639,20.0039,19.924,19.9639,17000.0
2008-01-17 12:00:00,30.0,30.03,29.95,29.98,11700.0,19.9639,19.9839,19.9307,19.9506,11700.0
2008-01-17 12:05:00,29.99,30.04,29.98,29.99,8500.0,19.9573,19.9905,19.9506,19.9573,8500.0
2008-01-17 12:10:00,29.98,29.99,29.9,29.93,16000.0,19.9506,19.9573,19.8974,19.9173,16000.0
2008-01-17 12:15:00,29.95,29.97,29.87,29.92,17200.0,19.9307,19.944,19.8774,19.9107,17200.0
2008-01-17 12:20:00,29.92,29.95,29.88,29.88,9000.0,19.9107,19.9307,19.8841,19.8841,9000.0
2008-01-17 12:25:00,29.89,29.95,29.87,29.94,12000.0,19.8907,19.9307,19.8774,19.924,12000.0
2008-01-17 12:30:00,29.95,29.98,29.88,29.92,16900.0,19.9307,19.9506,19.8841,19.9107,16900.0
2008-01-17 12:35:00,29.91,30.0,29.91,29.98,11100.0,19.904,19.9639,19.904,19.9506,11100.0
2008-01-17 12:40:00,29.98,30.0,29.93,29.96,9600.0,19.9506,19.9639,19.9173,19.9373,9600.0
2008-01-17 12:45:00,29.95,30.0,29.95,29.97,5900.0,19.9307,19.9639,19.9307,19.944,5900.0
2008-01-17 12:50:00,29.98,30.01,29.89,29.89,10400.0,19.9506,19.9706,19.8907,19.8907,10400.0
2008-01-17 12:55:00,29.89,29.9,29.85,29.89,11900.0,19.8907,19.8974,19.8641,19.8907,11900.0
2008-01-17 13:00:00,29.9,29.9,29.83,29.85,9800.0,19.8974,19.8974,19.8508,19.8641,9800.0
2008-01-17 13:05:00,29.85,30.0,29.85,30.0,9300.0,19.8641,19.9639,19.8641,19.9639,9300.0
2008-01-17 13:10:00,29.99,30.09,29.94,30.03,17800.0,19.9573,20.0238,19.924,19.9839,17800.0
2008-01-17 13:15:00,30.06,30.08,29.98,30.02,21100.0,20.0039,20.0172,19.9506,19.9772,21100.0
2008-01-17 13:20:00,29.99,30.0,29.94,29.94,11900.0,19.9573,19.9639,19.924,19.924,11900.0
2008-01-17 13:25:00,29.94,29.99,29.91,29.98,18500.0,19.924,19.9573,19.904,19.9506,18500.0
2008-01-17 13:30:00,29.99,29.99,29.96,29.98,7100.0,19.9573,19.9573,19.9373,19.9506,7100.0
2008-01-17 13:35:00,29.95,30.06,29.94,30.02,9900.0,19.9307,20.0039,19.924,19.9772,9900.0
2008-01-17 13:40:00,30.02,30.12,30.02,30.05,26000.0,19.9772,20.0438,19.9772,19.9972,26000.0
2008-01-17 13:45:00,30.05,30.09,29.95,29.99,24000.0,19.9972,20.0238,19.9307,19.9573,24000.0
2008-01-17 13:50:00,30.0,30.01,29.94,29.97,12900.0,19.9639,19.9706,19.924,19.944,12900.0
2008-01-17 13:55:00,29.97,29.97,29.86,29.88,11700.0,19.944,19.944,19.8708,19.8841,11700.0
2008-01-17 14:00:00,29.88,30.73,29.83,29.89,42000.0,19.8841,20.4497,19.8508,19.8907,42000.0
2008-01-17 14:05:00,29.89,29.95,29.86,29.88,15800.0,19.8907,19.9307,19.8708,19.8841,15800.0
2008-01-17 14:10:00,29.87,29.88,29.81,29.86,15100.0,19.8774,19.8841,19.8375,19.8708,15100.0
2008-01-17 14:15:00,29.86,29.88,29.79,29.87,24400.0,19.8708,19.8841,19.8242,19.8774,24400.0
2008-01-17 14:20:00,29.88,29.89,29.79,29.81,16800.0,19.8841,19.8907,19.8242,19.8375,16800.0
2008-01-17 14:25:00,29.81,29.83,29.72,29.72,14700.0,19.8375,19.8508,19.7776,19.7776,14700.0
2008-01-17 14:30:00,29.72,29.72,29.69,29.71,16900.0,19.7776,19.7776,19.7576,19.7709,16900.0
2008-01-17 14:35:00,29.71,29.71,29.66,29.68,17500.0,19.7709,19.7709,19.7377,19.751,17500.0
2008-01-17 14:40:00,29.68,29.72,29.66,29.67,14300.0,19.751,19.7776,19.7377,19.7443,14300.0
2008-01-17 14:45:00,29.69,29.85,29.68,29.85,21000.0,19.7576,19.8641,19.751,19.8641,21000.0
2008-01-17 14:50:00,29.84,29.85,29.74,29.78,37600.0,19.8575,19.8641,19.7909,19.8175,37600.0
2008-01-17 14:55:00,29.79,29.88,29.78,29.82,23600.0,19.8242,19.8841,19.8175,19.8441,23600.0
2008-01-17 15:00:00,29.79,29.86,29.69,29.76,18100.0,19.8242,19.8708,19.7576,19.8042,18100.0
2008-01-17 15:05:00,29.76,29.87,29.75,29.8,21700.0,19.8042,19.8774,19.7976,19.8308,21700.0
2008-01-17 15:10:00,29.8,29.8,29.67,29.67,22300.0,19.8308,19.8308,19.7443,19.7443,22300.0
2008-01-17 15:15:00,29.69,29.69,29.57,29.61,26000.0,19.7576,19.7576,19.6778,19.7044,26000.0
2008-01-17 15:20:00,29.61,29.66,29.58,29.66,20400.0,19.7044,19.7377,19.6844,19.7377,20400.0
2008-01-17 15:25:00,29.65,29.65,29.56,29.56,14500.0,19.731,19.731,19.6711,19.6711,14500.0
2008-01-17 15:30:00,29.56,29.58,29.48,29.58,22800.0,19.6711,19.6844,19.6179,19.6844,22800.0
2008-01-17 15:35:00,29.57,29.6,29.55,29.56,18400.0,19.6778,19.6977,19.6645,19.6711,18400.0
2008-01-17 15:40:00,29.57,29.61,29.53,29.53,18300.0,19.6778,19.7044,19.6512,19.6512,18300.0
2008-01-17 15:45:00,29.51,29.53,29.33,29.39,41500.0,19.6378,19.6512,19.5181,19.558,41500.0
2008-01-17 15:50:00,29.39,29.48,29.37,29.44,38900.0,19.558,19.6179,19.5447,19.5913,38900.0
2008-01-17 15:55:00,29.44,29.49,29.41,29.43,37000.0,19.5913,19.6245,19.5713,19.5846,37000.0
2008-01-18 09:30:00,29.56,29.63,29.42,29.51,17900.0,19.6711,19.7177,19.578,19.6378,17900.0
2008-01-18 09:35:00,29.51,29.63,29.44,29.55,29700.0,19.6378,19.7177,19.5913,19.6645,29700.0
2008-01-18 09:40:00,29.55,29.55,29.4,29.48,12700.0,19.6645,19.6645,19.5646,19.6179,12700.0
2008-01-18 09:45:00,29.5,29.58,29.44,29.45,16200.0,19.6312,19.6844,19.5913,19.5979,16200.0
2008-01-18 09:50:00,29.46,29.49,29.41,29.48,14100.0,19.6046,19.6245,19.5713,19.6179,14100.0
2008-01-18 09:55:00,29.47,29.51,29.45,29.46,22100.0,19.6112,19.6378,19.5979,19.6046,22100.0
2008-01-18 10:00:00,29.46,29.63,29.46,29.62,20200.0,19.6046,19.7177,19.6046,19.7111,20200.0
2008-01-18 10:05:00,29.62,29.86,29.62,29.83,20200.0,19.7111,19.8708,19.7111,19.8508,20200.0
2008-01-18 10:10:00,29.83,30.07,29.83,30.06,27100.0,19.8508,20.0105,19.8508,20.0039,27100.0
2008-01-18 10:15:00,30.02,30.03,29.9,29.93,10100.0,19.9772,19.9839,19.8974,19.9173,10100.0
2008-01-18 10:20:00,29.92,29.92,29.85,29.91,13500.0,19.9107,19.9107,19.8641,19.904,13500.0
2008-01-18 10:25:00,29.88,29.9,29.86,29.89,11700.0,19.8841,19.8974,19.8708,19.8907,11700.0
2008-01-18 10:30:00,29.91,29.96,29.9,29.95,20100.0,19.904,19.9373,19.8974,19.9307,20100.0
2008-01-18 10:35:00,29.95,29.95,29.76,29.79,23000.0,19.9307,19.9307,19.8042,19.8242,23000.0
2008-01-18 10:40:00,29.79,29.9,29.73,29.83,33200.0,19.8242,19.8974,19.7843,19.8508,33200.0
2008-01-18 10:45:00,29.81,29.83,29.74,29.78,11600.0,19.8375,19.8508,19.7909,19.8175,11600.0
2008-01-18 10:50:00,29.78,29.83,29.71,29.76,10400.0,19.8175,19.8508,19.7709,19.8042,10400.0
2008-01-18 10:55:00,29.76,29.88,29.71,29.85,8400.0,19.8042,19.8841,19.7709,19.8641,8400.0
2008-01-18 11:00:00,29.84,29.85,29.77,29.83,10000.0,19.8575,19.8641,19.8109,19.8508,10000.0
2008-01-18 11:05:00,29.8,29.82,29.74,29.76,12900.0,19.8308,19.8441,19.7909,19.8042,12900.0
2008-01-18 11:10:00,29.74,29.83,29.69,29.69,10000.0,19.7909,19.8508,19.7576,19.7576,10000.0
2008-01-18 11:15:00,29.68,29.68,29.56,29.64,15000.0,19.751,19.751,19.6711,19.7244,15000.0
2008-01-18 11:20:00,29.64,29.64,29.43,29.47,10900.0,19.7244,19.7244,19.5846,19.6112,10900.0
2008-01-18 11:25:00,29.46,29.55,29.46,29.52,12100.0,19.6046,19.6645,19.6046,19.6445,12100.0
2008-01-18 11:30:00,29.53,29.58,29.49,29.5,9400.0,19.6512,19.6844,19.6245,19.6312,9400.0
2008-01-18 11:35:00,29.46,29.64,29.42,29.55,18500.0,19.6046,19.7244,19.578,19.6645,18500.0
2008-01-18 11:40:00,29.52,29.56,29.44,29.45,20300.0,19.6445,19.6711,19.5913,19.5979,20300.0
2008-01-18 11:45:00,29.47,29.49,29.37,29.39,19900.0,19.6112,19.6245,19.5447,19.558,19900.0
2008-01-18 11:50:00,29.4,29.45,29.34,29.42,28200.0,19.5646,19.5979,19.5247,19.578,28200.0
2008-01-18 11:55:00,29.43,29.43,29.23,29.26,23500.0,19.5846,19.5846,19.4515,19.4715,23500.0
2008-01-18 12:00:00,29.29,29.43,29.28,29.42,16300.0,19.4914,19.5846,19.4848,19.578,16300.0
2008-01-18 12:05:00,29.42,29.42,29.3,29.37,23300.0,19.578,19.578,19.4981,19.5447,23300.0
2008-01-18 12:10:00,29.35,29.4,29.27,29.36,23900.0,19.5314,19.5646,19.4781,19.538,23900.0
2008-01-18 12:15:00,29.36,29.36,29.31,29.31,15900.0,19.538,19.538,19.5048,19.5048,15900.0
2008-01-18 12:20:00,29.3,29.43,29.27,29.42,14800.0,19.4981,19.5846,19.4781,19.578,14800.0
2008-01-18 12:25:00,29.43,29.6,29.43,29.59,22700.0,19.5846,19.6977,19.5846,19.6911,22700.0
2008-01-18 12:30:00,29.58,29.75,29.58,29.65,23400.0,19.6844,19.7976,19.6844,19.731,23400.0
2008-01-18 12:35:00,29.65,29.68,29.6,29.63,12100.0,19.731,19.751,19.6977,19.7177,12100.0
2008-01-18 12:40:00,29.66,29.68,29.59,29.63,12900.0,19.7377,19.751,19.6911,19.7177,12900.0
2008-01-18 12:45:00,29.63,29.7,29.61,29.7,15600.0,19.7177,19.7643,19.7044,19.7643,15600.0
2008-01-18 12:50:00,29.71,29.76,29.65,29.66,20200.0,19.7709,19.8042,19.731,19.7377,20200.0
2008-01-18 12:55:00,29.68,29.72,29.61,29.65,17300.0,19.751,19.7776,19.7044,19.731,17300.0
2008-01-18 13:00:00,29.65,29.75,29.65,29.75,12400.0,19.731,19.7976,19.731,19.7976,12400.0
2008-01-18 13:05:00,29.76,29.78,29.67,29.67,15800.0,19.8042,19.8175,19.7443,19.7443,15800.0
2008-01-18 13:10:00,29.68,29.68,29.59,29.61,9800.0,19.751,19.751,19.6911,19.7044,9800.0
2008-01-18 13:15:00,29.63,29.63,29.54,29.54,14000.0,19.7177,19.7177,19.6578,19.6578,14000.0
2008-01-18 13:20:00,29.52,29.6,29.51,29.58,14200.0,19.6445,19.6977,19.6378,19.6844,14200.0
2008-01-18 13:25:00,29.59,29.66,29.58,29.61,11800.0,19.6911,19.7377,19.6844,19.7044,11800.0
2008-01-18 13:30:00,29.61,29.71,29.61,29.64,13100.0,19.7044,19.7709,19.7044,19.7244,13100.0
2008-01-18 13:35:00,29.65,29.65,29.55,29.55,11000.0,19.731,19.731,19.6645,19.6645,11000.0
2008-01-18 13:40:00,29.55,29.63,29.54,29.61,14400.0,19.6645,19.7177,19.6578,19.7044,14400.0
2008-01-18 13:45:00,29.62,29.74,29.58,29.63,26800.0,19.7111,19.7909,19.6844,19.7177,26800.0
2008-01-18 13:50:00,29.64,29.67,29.51,29.55,14800.0,19.7244,19.7443,19.6378,19.6645,14800.0
2008-01-18 13:55:00,29.56,29.63,29.54,29.56,12400.0,19.6711,19.7177,19.6578,19.6711,12400.0
2008-01-18 14:00:00,29.55,29.6,29.53,29.55,21800.0,19.6645,19.6977,19.6512,19.6645,21800.0
2008-01-18 14:05:00,29.55,29.73,29.53,29.69,75500.0,19.6645,19.7843,19.6512,19.7576,75500.0
2008-01-18 14:10:00,29.68,29.75,29.65,29.69,15300.0,19.751,19.7976,19.731,19.7576,15300.0
2008-01-18 14:15:00,29.7,29.73,29.62,29.64,17100.0,19.7643,19.7843,19.7111,19.7244,17100.0
2008-01-18 14:20:00,29.64,29.66,29.6,29.61,14500.0,19.7244,19.7377,19.6977,19.7044,14500.0
2008-01-18 14:25:00,29.63,29.64,29.58,29.59,18900.0,19.7177,19.7244,19.6844,19.6911,18900.0
2008-01-18 14:30:00,29.59,29.61,29.48,29.51,15600.0,19.6911,19.7044,19.6179,19.6378,15600.0
2008-01-18 14:35:00,29.52,29.59,29.51,29.57,20200.0,19.6445,19.6911,19.6378,19.6778,20200.0
2008-01-18 14:40:00,29.56,29.59,29.5,29.52,29700.0,19.6711,19.6911,19.6312,19.6445,29700.0
2008-01-18 14:45:00,29.51,29.55,29.48,29.54,18900.0,19.6378,19.6645,19.6179,19.6578,18900.0
2008-01-18 14:50:00,29.54,29.54,29.44,29.52,17600.0,19.6578,19.6578,19.5913,19.6445,17600.0
2008-01-18 14:55:00,29.53,29.66,29.53,29.66,26600.0,19.6512,19.7377,19.6512,19.7377,26600.0
2008-01-18 15:00:00,29.65,29.66,29.51,29.57,18500.0,19.731,19.7377,19.6378,19.6778,18500.0
2008-01-18 15:05:00,29.58,29.7,29.58,29.66,27000.0,19.6844,19.7643,19.6844,19.7377,27000.0
2008-01-18 15:10:00,29.68,29.77,29.67,29.67,36200.0,19.751,19.8109,19.7443,19.7443,36200.0
2008-01-18 15:15:00,29.67,29.74,29.64,29.65,37800.0,19.7443,19.7909,19.7244,19.731,37800.0
2008-01-18 15:20:00,29.64,29.72,29.58,29.63,27700.0,19.7244,19.7776,19.6844,19.7177,27700.0
2008-01-18 15:25:00,29.62,29.65,29.51,29.57,28800.0,19.7111,19.731,19.6378,19.6778,28800.0
2008-01-18 15:30:00,29.57,29.58,29.54,29.56,28700.0,19.6778,19.6844,19.6578,19.6711,28700.0
2008-01-18 15:35:00,29.57,29.58,29.49,29.5,39300.0,19.6778,19.6844,19.6245,19.6312,39300.0
2008-01-18 15:40:00,29.51,29.6,29.46,29.58,47300.0,19.6378,19.6977,19.6046,19.6844,47300.0
2008-01-18 15:45:00,29.58,29.58,29.52,29.56,47500.0,19.6844,19.6844,19.6445,19.6711,47500.0
2008-01-18 15:50:00,29.57,29.59,29.5,29.5,44900.0,19.6778,19.6911,19.6312,19.6312,44900.0
2008-01-18 15:55:00,29.5,29.57,29.46,29.54,54200.0,19.6312,19.6778,19.6046,19.6578,54200.0
2008-01-22 09:30:00,28.35,28.35,27.68,27.96,61500.0,18.8659,18.8659,18.42,18.6064,61500.0
2008-01-22 09:35:00,27.96,28.38,27.3,27.69,72500.0,18.6064,18.8859,18.1672,18.4267,72500.0
2008-01-22 09:40:00,27.61,27.97,27.49,27.85,38800.0,18.3735,18.613,18.2936,18.5332,38800.0
2008-01-22 09:45:00,27.89,28.45,27.85,28.29,26900.0,18.5598,18.9325,18.5332,18.826,26900.0
2008-01-22 09:50:00,28.28,28.94,28.19,28.59,42300.0,18.8193,19.2585,18.7594,19.0256,42300.0
2008-01-22 09:55:00,28.57,28.73,28.25,28.29,40800.0,19.0123,19.1188,18.7994,18.826,40800.0
2008-01-22 10:00:00,28.32,28.32,28.22,28.32,8100.0,18.8459,18.8459,18.7794,18.8459,8100.0
2008-01-22 10:05:00,28.34,28.34,28.04,28.15,14900.0,18.8593,18.8593,18.6596,18.7328,14900.0
2008-01-22 10:10:00,28.18,28.22,28.0,28.14,10100.0,18.7528,18.7794,18.633,18.7262,10100.0
2008-01-22 10:15:00,28.14,28.59,28.12,28.54,19500.0,18.7262,19.0256,18.7129,18.9923,19500.0
2008-01-22 10:20:00,28.54,28.67,28.47,28.67,32400.0,18.9923,19.0789,18.9458,19.0789,32400.0
2008-01-22 10:25:00,28.7,28.73,28.6,28.64,19400.0,19.0988,19.1188,19.0323,19.0589,19400.0
2008-01-22 10:30:00,28.67,28.77,28.6,28.76,27500.0,19.0789,19.1454,19.0323,19.1388,27500.0
2008-01-22 10:35:00,28.76,28.86,28.72,28.81,31200.0,19.1388,19.2053,19.1121,19.172,31200.0
2008-01-22 10:40:00,28.81,29.04,28.81,29.0,54900.0,19.172,19.3251,19.172,19.2985,54900.0
2008-01-22 10:45:00,29.0,29.03,28.8,28.82,63100.0,19.2985,19.3184,19.1654,19.1787,63100.0
2008-01-22 10:50:00,28.8,28.89,28.8,28.85,23500.0,19.1654,19.2253,19.1654,19.1986,23500.0
2008-01-22 10:55:00,28.83,29.01,28.8,28.95,27900.0,19.1853,19.3051,19.1654,19.2652,27900.0
2008-01-22 11:00:00,28.94,29.07,28.9,29.02,35600.0,19.2585,19.345,19.2319,19.3118,35600.0
2008-01-22 11:05:00,29.02,29.2,29.01,29.2,21600.0,19.3118,19.4316,19.3051,19.4316,21600.0
2008-01-22 11:10:00,29.2,29.24,29.11,29.14,28100.0,19.4316,19.4582,19.3717,19.3916,28100.0
2008-01-22 11:15:00,29.13,29.14,29.1,29.1,13300.0,19.385,19.3916,19.365,19.365,13300.0
2008-01-22 11:20:00,29.1,29.13,29.06,29.08,34200.0,19.365,19.385,19.3384,19.3517,34200.0
2008-01-22 11:25:00,29.09,29.11,29.0,29.01,14100.0,19.3584,19.3717,19.2985,19.3051,14100.0
2008-01-22 11:30:00,29.02,29.04,28.89,28.89,28900.0,19.3118,19.3251,19.2253,19.2253,28900.0
2008-01-22 11:35:00,28.89,29.05,28.89,28.95,29400.0,19.2253,19.3317,19.2253,19.2652,29400.0
2008-01-22 11:40:00,28.96,29.03,28.93,28.99,20600.0,19.2718,19.3184,19.2519,19.2918,20600.0
2008-01-22 11:45:00,28.99,29.12,28.97,29.07,25100.0,19.2918,19.3783,19.2785,19.345,25100.0
2008-01-22 11:50:00,29.07,29.14,29.0,29.01,20500.0,19.345,19.3916,19.2985,19.3051,20500.0
2008-01-22 11:55:00,29.04,29.04,28.93,28.99,14500.0,19.3251,19.3251,19.2519,19.2918,14500.0
2008-01-22 12:00:00,28.98,29.03,28.88,29.01,56300.0,19.2852,19.3184,19.2186,19.3051,56300.0
2008-01-22 12:05:00,29.01,29.1,29.0,29.09,19200.0,19.3051,19.365,19.2985,19.3584,19200.0
2008-01-22 12:10:00,29.09,29.15,29.0,29.0,21200.0,19.3584,19.3983,19.2985,19.2985,21200.0
2008-01-22 12:15:00,28.99,29.02,28.96,28.98,10200.0,19.2918,19.3118,19.2718,19.2852,10200.0
2008-01-22 12:20:00,28.96,28.99,28.91,28.94,14100.0,19.2718,19.2918,19.2386,19.2585,14100.0
2008-01-22 12:25:00,28.96,29.04,28.95,28.98,10600.0,19.2718,19.3251,19.2652,19.2852,10600.0
2008-01-22 12:30:00,28.96,29.01,28.96,29.0,9700.0,19.2718,19.3051,19.2718,19.2985,9700.0
2008-01-22 12:35:00,28.99,29.01,28.96,28.97,10500.0,19.2918,19.3051,19.2718,19.2785,10500.0
2008-01-22 12:40:00,28.97,28.97,28.86,28.95,17400.0,19.2785,19.2785,19.2053,19.2652,17400.0
2008-01-22 12:45:00,28.96,28.98,28.88,28.91,12800.0,19.2718,19.2852,19.2186,19.2386,12800.0
2008-01-22 12:50:00,28.91,28.97,28.91,28.97,11900.0,19.2386,19.2785,19.2386,19.2785,11900.0
2008-01-22 12:55:00,28.98,29.05,28.98,29.05,12000.0,19.2852,19.3317,19.2852,19.3317,12000.0
2008-01-22 13:00:00,29.06,29.12,29.0,29.1,17300.0,19.3384,19.3783,19.2985,19.365,17300.0
2008-01-22 13:05:00,29.1,29.1,28.98,29.06,17600.0,19.365,19.365,19.2852,19.3384,17600.0
2008-01-22 13:10:00,29.07,29.12,28.96,28.98,17500.0,19.345,19.3783,19.2718,19.2852,17500.0
2008-01-22 13:15:00,28.93,28.95,28.88,28.92,9100.0,19.2519,19.2652,19.2186,19.2452,9100.0
2008-01-22 13:20:00,28.92,28.96,28.9,28.93,8900.0,19.2452,19.2718,19.2319,19.2519,8900.0
2008-01-22 13:25:00,28.93,28.94,28.77,28.82,12000.0,19.2519,19.2585,19.1454,19.1787,12000.0
2008-01-22 13:30:00,28.82,28.84,28.8,28.83,9300.0,19.1787,19.192,19.1654,19.1853,9300.0
2008-01-22 13:35:00,28.81,28.87,28.78,28.84,10800.0,19.172,19.212,19.1521,19.192,10800.0
2008-01-22 13:40:00,28.84,28.89,28.71,28.75,18200.0,19.192,19.2253,19.1055,19.1321,18200.0
2008-01-22 13:45:00,28.76,28.79,28.7,28.78,19500.0,19.1388,19.1587,19.0988,19.1521,19500.0
2008-01-22 13:50:00,28.78,28.82,28.69,28.72,9500.0,19.1521,19.1787,19.0922,19.1121,9500.0
2008-01-22 13:55:00,28.72,28.84,28.71,28.8,16000.0,19.1121,19.192,19.1055,19.1654,16000.0
2008-01-22 14:00:00,28.8,28.83,28.65,28.65,18400.0,19.1654,19.1853,19.0656,19.0656,18400.0
2008-01-22 14:05:00,28.65,28.72,28.65,28.71,16200.0,19.0656,19.1121,19.0656,19.1055,16200.0
2008-01-22 14:10:00,28.69,28.77,28.66,28.68,16800.0,19.0922,19.1454,19.0722,19.0855,16800.0
2008-01-22 14:15:00,28.69,28.82,28.69,28.82,11900.0,19.0922,19.1787,19.0922,19.1787,11900.0
2008-01-22 14:20:00,28.82,28.83,28.75,28.78,11100.0,19.1787,19.1853,19.1321,19.1521,11100.0
2008-01-22 14:25:00,28.81,28.87,28.73,28.74,11700.0,19.172,19.212,19.1188,19.1254,11700.0
2008-01-22 14:30:00,28.75,28.75,28.64,28.65,16400.0,19.1321,19.1321,19.0589,19.0656,16400.0
2008-01-22 14:35:00,28.66,28.74,28.63,28.67,36600.0,19.0722,19.1254,19.0522,19.0789,36600.0
2008-01-22 14:40:00,28.68,28.84,28.65,28.79,18700.0,19.0855,19.192,19.0656,19.1587,18700.0
2008-01-22 14:45:00,28.79,28.79,28.64,28.76,55300.0,19.1587,19.1587,19.0589,19.1388,55300.0
2008-01-22 14:50:00,28.74,28.75,28.68,28.68,18600.0,19.1254,19.1321,19.0855,19.0855,18600.0
2008-01-22 14:55:00,28.66,28.73,28.64,28.64,46700.0,19.0722,19.1188,19.0589,19.0589,46700.0
2008-01-22 15:00:00,28.65,28.78,28.63,28.78,14500.0,19.0656,19.1521,19.0522,19.1521,14500.0
2008-01-22 15:05:00,28.79,28.89,28.71,28.81,26100.0,19.1587,19.2253,19.1055,19.172,26100.0
2008-01-22 15:10:00,28.82,28.82,28.66,28.66,31900.0,19.1787,19.1787,19.0722,19.0722,31900.0
2008-01-22 15:15:00,28.65,28.73,28.62,28.64,28100.0,19.0656,19.1188,19.0456,19.0589,28100.0
2008-01-22 15:20:00,28.66,28.74,28.66,28.7,15100.0,19.0722,19.1254,19.0722,19.0988,15100.0
2008-01-22 15:25:00,28.71,28.74,28.65,28.74,23900.0,19.1055,19.1254,19.0656,19.1254,23900.0
2008-01-22 15:30:00,28.74,28.81,28.67,28.69,26800.0,19.1254,19.172,19.0789,19.0922,26800.0
2008-01-22 15:35:00,28.7,28.91,28.68,28.9,52700.0,19.0988,19.2386,19.0855,19.2319,52700.0
2008-01-22 15:40:00,28.9,28.9,28.68,28.69,74500.0,19.2319,19.2319,19.0855,19.0922,74500.0
2008-01-22 15:45:00,28.7,28.8,28.64,28.71,37000.0,19.0988,19.1654,19.0589,19.1055,37000.0
2008-01-22 15:50:00,28.72,28.79,28.51,28.53,37800.0,19.1121,19.1587,18.9724,18.9857,37800.0
2008-01-22 15:55:00,28.54,28.72,28.52,28.58,51300.0,18.9923,19.1121,18.979,19.019,51300.0
2008-01-23 09:30:00,27.96,27.96,27.96,27.96,200.0,18.6064,18.6064,18.6064,18.6064,200.0
2008-01-23 09:35:00,27.95,28.16,27.92,28.09,56200.0,18.5997,18.7395,18.5798,18.6929,56200.0
2008-01-23 09:40:00,28.09,28.09,27.96,27.97,41200.0,18.6929,18.6929,18.6064,18.613,41200.0
2008-01-23 09:45:00,27.97,28.0,27.81,27.98,42000.0,18.613,18.633,18.5066,18.6197,42000.0
2008-01-23 09:50:00,27.98,28.06,27.89,27.89,45100.0,18.6197,18.6729,18.5598,18.5598,45100.0
2008-01-23 09:55:00,27.87,28.05,27.87,28.04,25000.0,18.5465,18.6663,18.5465,18.6596,25000.0
2008-01-23 10:00:00,28.03,28.1,27.93,28.0,29200.0,18.653,18.6995,18.5864,18.633,29200.0
2008-01-23 10:05:00,28.0,28.03,27.93,27.93,28000.0,18.633,18.653,18.5864,18.5864,28000.0
2008-01-23 10:10:00,27.96,28.0,27.95,27.99,38900.0,18.6064,18.633,18.5997,18.6263,38900.0
2008-01-23 10:15:00,27.98,28.3,27.98,28.24,28500.0,18.6197,18.8326,18.6197,18.7927,28500.0
2008-01-23 10:20:00,28.25,28.29,28.05,28.11,31000.0,18.7994,18.826,18.6663,18.7062,31000.0
2008-01-23 10:25:00,28.1,28.19,28.1,28.14,18700.0,18.6995,18.7594,18.6995,18.7262,18700.0
2008-01-23 10:30:00,28.13,28.2,28.12,28.15,20400.0,18.7195,18.7661,18.7129,18.7328,20400.0
2008-01-23 10:35:00,28.15,28.15,28.08,28.15,20400.0,18.7328,18.7328,18.6862,18.7328,20400.0
2008-01-23 10:40:00,28.13,28.16,27.97,28.02,122700.0,18.7195,18.7395,18.613,18.6463,122700.0
2008-01-23 10:45:00,28.02,28.15,28.01,28.15,18100.0,18.6463,18.7328,18.6397,18.7328,18100.0
2008-01-23 10:50:00,28.15,28.16,28.0,28.01,22700.0,18.7328,18.7395,18.633,18.6397,22700.0
2008-01-23 10:55:00,28.0,28.14,28.0,28.12,15500.0,18.633,18.7262,18.633,18.7129,15500.0
2008-01-23 11:00:00,28.14,28.14,28.06,28.13,9500.0,18.7262,18.7262,18.6729,18.7195,9500.0
2008-01-23 11:05:00,28.13,28.13,27.91,27.95,26500.0,18.7195,18.7195,18.5731,18.5997,26500.0
2008-01-23 11:10:00,27.95,27.99,27.95,27.96,11600.0,18.5997,18.6263,18.5997,18.6064,11600.0
2008-01-23 11:15:00,27.96,28.03,27.96,27.98,21900.0,18.6064,18.653,18.6064,18.6197,21900.0
2008-01-23 11:20:00,27.99,28.0,27.94,28.0,15700.0,18.6263,18.633,18.5931,18.633,15700.0
2008-01-23 11:25:00,27.99,27.99,27.87,27.87,10900.0,18.6263,18.6263,18.5465,18.5465,10900.0
2008-01-23 11:30:00,27.87,27.89,27.77,27.89,18600.0,18.5465,18.5598,18.4799,18.5598,18600.0
2008-01-23 11:35:00,27.91,28.0,27.88,28.0,13300.0,18.5731,18.633,18.5531,18.633,13300.0
2008-01-23 11:40:00,27.99,28.01,27.98,28.01,24300.0,18.6263,18.6397,18.6197,18.6397,24300.0
2008-01-23 11:45:00,28.01,28.02,27.91,28.01,23000.0,18.6397,18.6463,18.5731,18.6397,23000.0
2008-01-23 11:50:00,28.01,28.03,27.95,27.96,16400.0,18.6397,18.653,18.5997,18.6064,16400.0
2008-01-23 11:55:00,27.97,28.03,27.95,27.96,22400.0,18.613,18.653,18.5997,18.6064,22400.0
2008-01-23 12:00:00,27.96,28.0,27.92,27.95,28700.0,18.6064,18.633,18.5798,18.5997,28700.0
2008-01-23 12:05:00,27.96,27.98,27.9,27.93,15800.0,18.6064,18.6197,18.5665,18.5864,15800.0
2008-01-23 12:10:00,27.94,27.96,27.87,27.91,16200.0,18.5931,18.6064,18.5465,18.5731,16200.0
2008-01-23 12:15:00,27.91,28.01,27.84,28.0,21400.0,18.5731,18.6397,18.5265,18.633,21400.0
2008-01-23 12:20:00,28.0,28.01,27.86,27.86,15900.0,18.633,18.6397,18.5398,18.5398,15900.0
2008-01-23 12:25:00,27.86,27.91,27.84,27.85,9400.0,18.5398,18.5731,18.5265,18.5332,9400.0
2008-01-23 12:30:00,27.83,27.87,27.76,27.76,13500.0,18.5199,18.5465,18.4733,18.4733,13500.0
2008-01-23 12:35:00,27.77,27.8,27.68,27.68,14800.0,18.4799,18.4999,18.42,18.42,14800.0
2008-01-23 12:40:00,27.68,27.78,27.68,27.7,14400.0,18.42,18.4866,18.42,18.4334,14400.0
2008-01-23 12:45:00,27.69,27.71,27.59,27.7,24400.0,18.4267,18.44,18.3602,18.4334,24400.0
2008-01-23 12:50:00,27.7,27.91,27.69,27.91,13300.0,18.4334,18.5731,18.4267,18.5731,13300.0
2008-01-23 12:55:00,27.91,27.91,27.79,27.83,7200.0,18.5731,18.5731,18.4933,18.5199,7200.0
2008-01-23 13:00:00,27.83,27.97,27.83,27.88,15000.0,18.5199,18.613,18.5199,18.5531,15000.0
2008-01-23 13:05:00,27.86,28.01,27.85,27.99,19400.0,18.5398,18.6397,18.5332,18.6263,19400.0
2008-01-23 13:10:00,27.99,28.01,27.95,28.0,23400.0,18.6263,18.6397,18.5997,18.633,23400.0
2008-01-23 13:15:00,28.0,28.02,27.94,27.98,27700.0,18.633,18.6463,18.5931,18.6197,27700.0
2008-01-23 13:20:00,28.0,28.02,27.94,28.01,20500.0,18.633,18.6463,18.5931,18.6397,20500.0
2008-01-23 13:25:00,28.01,28.01,27.96,27.98,14200.0,18.6397,18.6397,18.6064,18.6197,14200.0
2008-01-23 13:30:00,27.97,28.02,27.89,27.99,22000.0,18.613,18.6463,18.5598,18.6263,22000.0
2008-01-23 13:35:00,27.99,28.0,27.95,27.96,13300.0,18.6263,18.633,18.5997,18.6064,13300.0
2008-01-23 13:40:00,27.96,27.99,27.85,27.97,15100.0,18.6064,18.6263,18.5332,18.613,15100.0
2008-01-23 13:45:00,27.96,28.0,27.93,28.0,10500.0,18.6064,18.633,18.5864,18.633,10500.0
2008-01-23 13:50:00,27.99,28.01,27.95,27.97,19100.0,18.6263,18.6397,18.5997,18.613,19100.0
2008-01-23 13:55:00,27.95,27.95,27.85,27.89,12900.0,18.5997,18.5997,18.5332,18.5598,12900.0
2008-01-23 14:00:00,27.88,27.91,27.84,27.91,10200.0,18.5531,18.5731,18.5265,18.5731,10200.0
2008-01-23 14:05:00,27.91,28.0,27.9,28.0,19900.0,18.5731,18.633,18.5665,18.633,19900.0
2008-01-23 14:10:00,28.0,28.01,27.94,27.98,18400.0,18.633,18.6397,18.5931,18.6197,18400.0
2008-01-23 14:15:00,27.99,27.99,27.92,27.92,11300.0,18.6263,18.6263,18.5798,18.5798,11300.0
2008-01-23 14:20:00,27.92,28.03,27.92,28.01,24100.0,18.5798,18.653,18.5798,18.6397,24100.0
2008-01-23 14:25:00,28.02,28.1,28.01,28.03,69300.0,18.6463,18.6995,18.6397,18.653,69300.0
2008-01-23 14:30:00,28.03,28.04,27.95,27.99,21000.0,18.653,18.6596,18.5997,18.6263,21000.0
2008-01-23 14:35:00,27.99,28.03,27.97,28.01,20700.0,18.6263,18.653,18.613,18.6397,20700.0
2008-01-23 14:40:00,28.01,28.08,27.97,27.98,56700.0,18.6397,18.6862,18.613,18.6197,56700.0
2008-01-23 14:45:00,27.97,28.0,27.87,27.94,15500.0,18.613,18.633,18.5465,18.5931,15500.0
2008-01-23 14:50:00,27.93,28.0,27.86,27.93,20800.0,18.5864,18.633,18.5398,18.5864,20800.0
2008-01-23 14:55:00,27.94,28.1,27.93,28.1,81700.0,18.5931,18.6995,18.5864,18.6995,81700.0
2008-01-23 15:00:00,28.12,28.3,28.12,28.2,53500.0,18.7129,18.8326,18.7129,18.7661,53500.0
2008-01-23 15:05:00,28.2,28.21,28.15,28.2,49400.0,18.7661,18.7727,18.7328,18.7661,49400.0
2008-01-23 15:10:00,28.21,28.6,28.21,28.58,53200.0,18.7727,19.0323,18.7727,19.019,53200.0
2008-01-23 15:15:00,28.6,28.62,28.45,28.59,60300.0,19.0323,19.0456,18.9325,19.0256,60300.0
2008-01-23 15:20:00,28.58,28.71,28.52,28.7,23900.0,19.019,19.1055,18.979,19.0988,23900.0
2008-01-23 15:25:00,28.7,28.7,28.63,28.64,32000.0,19.0988,19.0988,19.0522,19.0589,32000.0
2008-01-23 15:30:00,28.65,28.68,28.61,28.66,39600.0,19.0656,19.0855,19.0389,19.0722,39600.0
2008-01-23 15:35:00,28.66,28.99,28.65,28.93,36600.0,19.0722,19.2918,19.0656,19.2519,36600.0
2008-01-23 15:40:00,28.93,29.04,28.67,29.03,61500.0,19.2519,19.3251,19.0789,19.3184,61500.0
2008-01-23 15:45:00,29.02,29.03,28.97,28.97,30400.0,19.3118,19.3184,19.2785,19.2785,30400.0
2008-01-23 15:50:00,28.96,29.0,28.86,28.94,31700.0,19.2718,19.2985,19.2053,19.2585,31700.0
2008-01-23 15:55:00,28.9,29.01,28.83,28.94,42200.0,19.2319,19.3051,19.1853,19.2585,42200.0
2008-01-24 09:30:00,29.01,29.04,28.87,28.87,12700.0,19.3051,19.3251,19.212,19.212,12700.0
2008-01-24 09:35:00,28.88,28.98,28.79,28.94,15900.0,19.2186,19.2852,19.1587,19.2585,15900.0
2008-01-24 09:40:00,28.96,29.15,28.93,29.15,29900.0,19.2718,19.3983,19.2519,19.3983,29900.0
2008-01-24 09:45:00,29.13,29.14,29.02,29.06,16100.0,19.385,19.3916,19.3118,19.3384,16100.0
2008-01-24 09:50:00,29.05,29.14,29.05,29.07,26300.0,19.3317,19.3916,19.3317,19.345,26300.0
2008-01-24 09:55:00,29.06,29.1,29.02,29.07,20900.0,19.3384,19.365,19.3118,19.345,20900.0
2008-01-24 10:00:00,29.09,29.12,29.05,29.06,21500.0,19.3584,19.3783,19.3317,19.3384,21500.0
2008-01-24 10:05:00,29.06,29.07,29.04,29.06,44000.0,19.3384,19.345,19.3251,19.3384,44000.0
2008-01-24 10:10:00,29.05,29.07,28.77,28.8,31800.0,19.3317,19.345,19.1454,19.1654,31800.0
2008-01-24 10:15:00,28.79,28.83,28.61,28.64,33500.0,19.1587,19.1853,19.0389,19.0589,33500.0
2008-01-24 10:20:00,28.63,28.79,28.51,28.75,55200.0,19.0522,19.1587,18.9724,19.1321,55200.0
2008-01-24 10:25:00,28.76,28.8,28.74,28.79,9200.0,19.1388,19.1654,19.1254,19.1587,9200.0
2008-01-24 10:30:00,28.79,28.79,28.6,28.66,22900.0,19.1587,19.1587,19.0323,19.0722,22900.0
2008-01-24 10:35:00,28.69,28.81,28.66,28.81,25200.0,19.0922,19.172,19.0722,19.172,25200.0
2008-01-24 10:40:00,28.81,28.87,28.76,28.86,17900.0,19.172,19.212,19.1388,19.2053,17900.0
2008-01-24 10:45:00,28.84,28.89,28.8,28.81,16400.0,19.192,19.2253,19.1654,19.172,16400.0
2008-01-24 10:50:00,28.83,28.87,28.79,28.79,17700.0,19.1853,19.212,19.1587,19.1587,17700.0
2008-01-24 10:55:00,28.8,28.84,28.73,28.73,12900.0,19.1654,19.192,19.1188,19.1188,12900.0
2008-01-24 11:00:00,28.74,28.74,28.63,28.63,13600.0,19.1254,19.1254,19.0522,19.0522,13600.0
2008-01-24 11:05:00,28.64,28.74,28.63,28.67,14800.0,19.0589,19.1254,19.0522,19.0789,14800.0
2008-01-24 11:10:00,28.68,28.75,28.63,28.67,38500.0,19.0855,19.1321,19.0522,19.0789,38500.0
2008-01-24 11:15:00,28.66,28.8,28.63,28.77,32800.0,19.0722,19.1654,19.0522,19.1454,32800.0
2008-01-24 11:20:00,28.76,28.81,28.75,28.76,17200.0,19.1388,19.172,19.1321,19.1388,17200.0
2008-01-24 11:25:00,28.78,28.78,28.73,28.73,15100.0,19.1521,19.1521,19.1188,19.1188,15100.0
2008-01-24 11:30:00,28.75,28.78,28.71,28.75,15000.0,19.1321,19.1521,19.1055,19.1321,15000.0
2008-01-24 11:35:00,28.78,28.81,28.74,28.74,19100.0,19.1521,19.172,19.1254,19.1254,19100.0
2008-01-24 11:40:00,28.73,28.75,28.72,28.75,5100.0,19.1188,19.1321,19.1121,19.1321,5100.0
2008-01-24 11:45:00,28.75,28.8,28.74,28.79,14100.0,19.1321,19.1654,19.1254,19.1587,14100.0
2008-01-24 11:50:00,28.79,28.85,28.79,28.82,16400.0,19.1587,19.1986,19.1587,19.1787,16400.0
2008-01-24 11:55:00,28.82,28.82,28.77,28.79,7900.0,19.1787,19.1787,19.1454,19.1587,7900.0
2008-01-24 12:00:00,28.79,28.83,28.75,28.82,6800.0,19.1587,19.1853,19.1321,19.1787,6800.0
2008-01-24 12:05:00,28.81,28.83,28.8,28.8,7700.0,19.172,19.1853,19.1654,19.1654,7700.0
2008-01-24 12:10:00,28.8,28.81,28.78,28.78,10300.0,19.1654,19.172,19.1521,19.1521,10300.0
2008-01-24 12:15:00,28.8,28.86,28.79,28.84,27800.0,19.1654,19.2053,19.1587,19.192,27800.0
2008-01-24 12:20:00,28.83,28.85,28.81,28.84,27900.0,19.1853,19.1986,19.172,19.192,27900.0
2008-01-24 12:25:00,28.84,28.86,28.8,28.86,17300.0,19.192,19.2053,19.1654,19.2053,17300.0
2008-01-24 12:30:00,28.83,28.84,28.8,28.84,5700.0,19.1853,19.192,19.1654,19.192,5700.0
2008-01-24 12:35:00,28.84,28.85,28.79,28.79,7800.0,19.192,19.1986,19.1587,19.1587,7800.0
2008-01-24 12:40:00,28.8,28.83,28.78,28.83,11100.0,19.1654,19.1853,19.1521,19.1853,11100.0
2008-01-24 12:45:00,28.83,28.86,28.8,28.85,12500.0,19.1853,19.2053,19.1654,19.1986,12500.0
2008-01-24 12:50:00,28.84,28.85,28.8,28.82,11000.0,19.192,19.1986,19.1654,19.1787,11000.0
2008-01-24 12:55:00,28.82,28.85,28.79,28.83,10000.0,19.1787,19.1986,19.1587,19.1853,10000.0
2008-01-24 13:00:00,28.83,28.85,28.81,28.84,16100.0,19.1853,19.1986,19.172,19.192,16100.0
2008-01-24 13:05:00,28.83,28.85,28.79,28.8,15100.0,19.1853,19.1986,19.1587,19.1654,15100.0
2008-01-24 13:10:00,28.79,28.86,28.77,28.86,21500.0,19.1587,19.2053,19.1454,19.2053,21500.0
2008-01-24 13:15:00,28.86,28.86,28.8,28.81,12400.0,19.2053,19.2053,19.1654,19.172,12400.0
2008-01-24 13:20:00,28.82,28.89,28.79,28.82,32800.0,19.1787,19.2253,19.1587,19.1787,32800.0
2008-01-24 13:25:00,28.82,28.84,28.76,28.76,40100.0,19.1787,19.192,19.1388,19.1388,40100.0
2008-01-24 13:30:00,28.77,28.81,28.74,28.81,16300.0,19.1454,19.172,19.1254,19.172,16300.0
2008-01-24 13:35:00,28.8,28.82,28.8,28.8,9300.0,19.1654,19.1787,19.1654,19.1654,9300.0
2008-01-24 13:40:00,28.79,28.9,28.79,28.85,22400.0,19.1587,19.2319,19.1587,19.1986,22400.0
2008-01-24 13:45:00,28.84,28.84,28.79,28.81,17400.0,19.192,19.192,19.1587,19.172,17400.0
2008-01-24 13:50:00,28.81,28.85,28.78,28.83,22700.0,19.172,19.1986,19.1521,19.1853,22700.0
2008-01-24 13:55:00,28.82,28.92,28.78,28.92,73600.0,19.1787,19.2452,19.1521,19.2452,73600.0
2008-01-24 14:00:00,28.93,28.94,28.83,28.92,48800.0,19.2519,19.2585,19.1853,19.2452,48800.0
2008-01-24 14:05:00,28.93,29.08,28.93,29.06,25600.0,19.2519,19.3517,19.2519,19.3384,25600.0
2008-01-24 14:10:00,29.05,29.07,28.94,28.98,17600.0,19.3317,19.345,19.2585,19.2852,17600.0
2008-01-24 14:15:00,28.99,29.06,28.95,28.96,22300.0,19.2918,19.3384,19.2652,19.2718,22300.0
2008-01-24 14:20:00,28.97,29.09,28.95,29.09,36800.0,19.2785,19.3584,19.2652,19.3584,36800.0
2008-01-24 14:25:00,29.09,29.15,29.06,29.06,28400.0,19.3584,19.3983,19.3384,19.3384,28400.0
2008-01-24 14:30:00,29.07,29.08,29.0,29.03,14600.0,19.345,19.3517,19.2985,19.3184,14600.0
2008-01-24 14:35:00,29.03,29.06,28.98,29.04,12900.0,19.3184,19.3384,19.2852,19.3251,12900.0
2008-01-24 14:40:00,29.04,29.09,28.96,29.0,15200.0,19.3251,19.3584,19.2718,19.2985,15200.0
2008-01-24 14:45:00,28.99,28.99,28.87,28.89,12300.0,19.2918,19.2918,19.212,19.2253,12300.0
2008-01-24 14:50:00,28.88,28.92,28.85,28.86,13100.0,19.2186,19.2452,19.1986,19.2053,13100.0
2008-01-24 14:55:00,28.86,28.87,28.75,28.79,20100.0,19.2053,19.212,19.1321,19.1587,20100.0
2008-01-24 15:00:00,28.79,28.84,28.73,28.84,15700.0,19.1587,19.192,19.1188,19.192,15700.0
2008-01-24 15:05:00,28.83,28.85,28.78,28.85,15700.0,19.1853,19.1986,19.1521,19.1986,15700.0
2008-01-24 15:10:00,28.84,28.85,28.77,28.79,17800.0,19.192,19.1986,19.1454,19.1587,17800.0
2008-01-24 15:15:00,28.78,28.8,28.71,28.76,28100.0,19.1521,19.1654,19.1055,19.1388,28100.0
2008-01-24 15:20:00,28.76,28.86,28.74,28.8,20500.0,19.1388,19.2053,19.1254,19.1654,20500.0
2008-01-24 15:25:00,28.81,28.87,28.81,28.84,22700.0,19.172,19.212,19.172,19.192,22700.0
2008-01-24 15:30:00,28.85,28.88,28.83,28.85,24900.0,19.1986,19.2186,19.1853,19.1986,24900.0
2008-01-24 15:35:00,28.85,28.9,28.8,28.87,44500.0,19.1986,19.2319,19.1654,19.212,44500.0
2008-01-24 15:40:00,28.87,28.95,28.87,28.94,22700.0,19.212,19.2652,19.212,19.2585,22700.0
2008-01-24 15:45:00,28.95,28.96,28.85,28.96,22000.0,19.2652,19.2718,19.1986,19.2718,22000.0
2008-01-24 15:50:00,28.95,28.96,28.92,28.92,40100.0,19.2652,19.2718,19.2452,19.2452,40100.0
2008-01-24 15:55:00,28.92,28.92,28.86,28.9,24800.0,19.2452,19.2452,19.2053,19.2319,24800.0
2008-01-25 09:30:00,29.1,29.24,29.03,29.07,15300.0,19.365,19.4582,19.3184,19.345,15300.0
2008-01-25 09:35:00,29.07,29.1,28.77,28.77,12400.0,19.345,19.365,19.1454,19.1454,12400.0
2008-01-25 09:40:00,28.82,28.91,28.71,28.91,5600.0,19.1787,19.2386,19.1055,19.2386,5600.0
2008-01-25 09:45:00,28.91,28.95,28.77,28.77,11400.0,19.2386,19.2652,19.1454,19.1454,11400.0
2008-01-25 09:50:00,28.79,28.91,28.75,28.91,31200.0,19.1587,19.2386,19.1321,19.2386,31200.0
2008-01-25 09:55:00,28.9,29.17,28.9,29.09,23000.0,19.2319,19.4116,19.2319,19.3584,23000.0
2008-01-25 10:00:00,29.09,29.16,28.97,29.16,24300.0,19.3584,19.4049,19.2785,19.4049,24300.0
2008-01-25 10:05:00,29.13,29.2,29.07,29.08,22400.0,19.385,19.4316,19.345,19.3517,22400.0
2008-01-25 10:10:00,29.09,29.26,29.09,29.25,12500.0,19.3584,19.4715,19.3584,19.4648,12500.0
2008-01-25 10:15:00,29.26,29.28,29.23,29.26,7500.0,19.4715,19.4848,19.4515,19.4715,7500.0
2008-01-25 10:20:00,29.26,29.26,29.12,29.15,8000.0,19.4715,19.4715,19.3783,19.3983,8000.0
2008-01-25 10:25:00,29.13,29.28,29.13,29.24,9400.0,19.385,19.4848,19.385,19.4582,9400.0
2008-01-25 10:30:00,29.22,29.26,29.16,29.22,26100.0,19.4449,19.4715,19.4049,19.4449,26100.0
2008-01-25 10:35:00,29.22,29.34,29.19,29.28,18000.0,19.4449,19.5247,19.4249,19.4848,18000.0
2008-01-25 10:40:00,29.29,29.3,29.22,29.29,12300.0,19.4914,19.4981,19.4449,19.4914,12300.0
2008-01-25 10:45:00,29.3,29.36,29.26,29.28,25900.0,19.4981,19.538,19.4715,19.4848,25900.0
2008-01-25 10:50:00,29.29,29.33,29.25,29.33,11600.0,19.4914,19.5181,19.4648,19.5181,11600.0
2008-01-25 10:55:00,29.31,29.33,29.19,29.23,23100.0,19.5048,19.5181,19.4249,19.4515,23100.0
2008-01-25 11:00:00,29.23,29.23,29.13,29.14,34900.0,19.4515,19.4515,19.385,19.3916,34900.0
2008-01-25 11:05:00,29.15,29.22,29.14,29.15,20300.0,19.3983,19.4449,19.3916,19.3983,20300.0
2008-01-25 11:10:00,29.18,29.2,29.11,29.15,30200.0,19.4182,19.4316,19.3717,19.3983,30200.0
2008-01-25 11:15:00,29.13,29.13,29.06,29.09,29500.0,19.385,19.385,19.3384,19.3584,29500.0
2008-01-25 11:20:00,29.1,29.1,29.03,29.07,21200.0,19.365,19.365,19.3184,19.345,21200.0
2008-01-25 11:25:00,29.09,29.1,29.03,29.06,12100.0,19.3584,19.365,19.3184,19.3384,12100.0
2008-01-25 11:30:00,29.07,29.08,29.06,29.07,10600.0,19.345,19.3517,19.3384,19.345,10600.0
2008-01-25 11:35:00,29.07,29.09,29.05,29.08,22700.0,19.345,19.3584,19.3317,19.3517,22700.0
2008-01-25 11:40:00,29.08,29.08,29.03,29.05,10200.0,19.3517,19.3517,19.3184,19.3317,10200.0
2008-01-25 11:45:00,29.05,29.06,29.0,29.04,13600.0,19.3317,19.3384,19.2985,19.3251,13600.0
2008-01-25 11:50:00,29.03,29.05,29.02,29.05,14500.0,19.3184,19.3317,19.3118,19.3317,14500.0
2008-01-25 11:55:00,29.05,29.05,29.04,29.05,10700.0,19.3317,19.3317,19.3251,19.3317,10700.0
2008-01-25 12:00:00,29.05,29.1,29.04,29.07,18600.0,19.3317,19.365,19.3251,19.345,18600.0
2008-01-25 12:05:00,29.07,29.1,29.07,29.1,6100.0,19.345,19.365,19.345,19.365,6100.0
2008-01-25 12:10:00,29.09,29.09,29.04,29.05,26500.0,19.3584,19.3584,19.3251,19.3317,26500.0
2008-01-25 12:15:00,29.05,29.05,29.02,29.05,12200.0,19.3317,19.3317,19.3118,19.3317,12200.0
2008-01-25 12:20:00,29.05,29.05,28.97,29.0,33300.0,19.3317,19.3317,19.2785,19.2985,33300.0
2008-01-25 12:25:00,29.0,29.0,28.97,29.0,16800.0,19.2985,19.2985,19.2785,19.2985,16800.0
2008-01-25 12:30:00,29.0,29.0,28.96,28.99,9300.0,19.2985,19.2985,19.2718,19.2918,9300.0
2008-01-25 12:35:00,29.0,29.02,28.95,28.98,13900.0,19.2985,19.3118,19.2652,19.2852,13900.0
2008-01-25 12:40:00,28.97,29.0,28.95,29.0,10300.0,19.2785,19.2985,19.2652,19.2985,10300.0
2008-01-25 12:45:00,29.0,29.01,28.93,28.99,7900.0,19.2985,19.3051,19.2519,19.2918,7900.0
2008-01-25 12:50:00,28.99,29.02,28.91,28.94,39500.0,19.2918,19.3118,19.2386,19.2585,39500.0
2008-01-25 12:55:00,28.94,28.95,28.89,28.93,28900.0,19.2585,19.2652,19.2253,19.2519,28900.0
2008-01-25 13:00:00,28.93,28.93,28.84,28.85,19100.0,19.2519,19.2519,19.192,19.1986,19100.0
2008-01-25 13:05:00,28.84,28.9,28.84,28.88,24900.0,19.192,19.2319,19.192,19.2186,24900.0
2008-01-25 13:10:00,28.88,28.95,28.88,28.94,26400.0,19.2186,19.2652,19.2186,19.2585,26400.0
2008-01-25 13:15:00,28.95,28.96,28.92,28.94,14200.0,19.2652,19.2718,19.2452,19.2585,14200.0
2008-01-25 13:20:00,28.94,29.0,28.91,28.93,9000.0,19.2585,19.2985,19.2386,19.2519,9000.0
2008-01-25 13:25:00,28.94,28.98,28.91,28.91,8900.0,19.2585,19.2852,19.2386,19.2386,8900.0
2008-01-25 13:30:00,28.94,28.95,28.91,28.94,11100.0,19.2585,19.2652,19.2386,19.2585,11100.0
2008-01-25 13:35:00,28.93,28.96,28.88,28.95,36500.0,19.2519,19.2718,19.2186,19.2652,36500.0
2008-01-25 13:40:00,28.94,28.96,28.87,28.94,26900.0,19.2585,19.2718,19.212,19.2585,26900.0
2008-01-25 13:45:00,28.95,28.97,28.84,28.88,34800.0,19.2652,19.2785,19.192,19.2186,34800.0
2008-01-25 13:50:00,28.89,28.89,28.83,28.86,8900.0,19.2253,19.2253,19.1853,19.2053,8900.0
2008-01-25 13:55:00,28.88,29.0,28.88,28.99,13800.0,19.2186,19.2985,19.2186,19.2918,13800.0
2008-01-25 14:00:00,28.99,29.0,28.87,28.88,13400.0,19.2918,19.2985,19.212,19.2186,13400.0
2008-01-25 14:05:00,28.88,28.9,28.85,28.88,9300.0,19.2186,19.2319,19.1986,19.2186,9300.0
2008-01-25 14:10:00,28.89,28.96,28.88,28.93,13400.0,19.2253,19.2718,19.2186,19.2519,13400.0
2008-01-25 14:15:00,28.95,29.0,28.91,28.93,14500.0,19.2652,19.2985,19.2386,19.2519,14500.0
2008-01-25 14:20:00,28.95,29.03,28.94,29.0,15500.0,19.2652,19.3184,19.2585,19.2985,15500.0
2008-01-25 14:25:00,28.99,29.05,28.95,28.96,12900.0,19.2918,19.3317,19.2652,19.2718,12900.0
2008-01-25 14:30:00,28.96,29.01,28.96,28.99,7600.0,19.2718,19.3051,19.2718,19.2918,7600.0
2008-01-25 14:35:00,29.0,29.05,29.0,29.01,12400.0,19.2985,19.3317,19.2985,19.3051,12400.0
2008-01-25 14:40:00,29.02,29.02,28.93,28.96,14000.0,19.3118,19.3118,19.2519,19.2718,14000.0
2008-01-25 14:45:00,28.95,28.98,28.95,28.96,9700.0,19.2652,19.2852,19.2652,19.2718,9700.0
2008-01-25 14:50:00,28.96,29.01,28.94,29.01,17200.0,19.2718,19.3051,19.2585,19.3051,17200.0
2008-01-25 14:55:00,28.99,29.04,28.97,29.04,13200.0,19.2918,19.3251,19.2785,19.3251,13200.0
2008-01-25 15:00:00,29.02,29.04,28.99,29.02,16300.0,19.3118,19.3251,19.2918,19.3118,16300.0
2008-01-25 15:05:00,29.02,29.02,28.95,28.97,18800.0,19.3118,19.3118,19.2652,19.2785,18800.0
2008-01-25 15:10:00,28.98,29.05,28.93,29.05,25200.0,19.2852,19.3317,19.2519,19.3317,25200.0
2008-01-25 15:15:00,29.06,29.18,29.06,29.16,19900.0,19.3384,19.4182,19.3384,19.4049,19900.0
2008-01-25 15:20:00,29.14,29.18,29.12,29.17,21500.0,19.3916,19.4182,19.3783,19.4116,21500.0
2008-01-25 15:25:00,29.15,29.17,29.08,29.12,17100.0,19.3983,19.4116,19.3517,19.3783,17100.0
2008-01-25 15:30:00,29.12,29.13,29.07,29.11,16900.0,19.3783,19.385,19.345,19.3717,16900.0
2008-01-25 15:35:00,29.12,29.17,29.09,29.11,19700.0,19.3783,19.4116,19.3584,19.3717,19700.0
2008-01-25 15:40:00,29.1,29.13,29.08,29.1,16100.0,19.365,19.385,19.3517,19.365,16100.0
2008-01-25 15:45:00,29.11,29.11,28.93,28.94,15300.0,19.3717,19.3717,19.2519,19.2585,15300.0
2008-01-25 15:50:00,28.92,28.98,28.88,28.94,58300.0,19.2452,19.2852,19.2186,19.2585,58300.0
2008-01-25 15:55:00,28.96,29.08,28.95,29.0,40100.0,19.2718,19.3517,19.2652,19.2985,40100.0
2008-01-28 09:30:00,28.91,28.97,28.87,28.93,12000.0,19.2386,19.2785,19.212,19.2519,12000.0
2008-01-28 09:35:00,28.93,28.97,28.83,28.84,19000.0,19.2519,19.2785,19.1853,19.192,19000.0
2008-01-28 09:40:00,28.82,28.92,28.76,28.92,18000.0,19.1787,19.2452,19.1388,19.2452,18000.0
2008-01-28 09:45:00,28.91,29.01,28.91,29.0,24500.0,19.2386,19.3051,19.2386,19.2985,24500.0
2008-01-28 09:50:00,28.99,29.05,28.95,28.96,18000.0,19.2918,19.3317,19.2652,19.2718,18000.0
2008-01-28 09:55:00,28.95,28.98,28.93,28.94,15100.0,19.2652,19.2852,19.2519,19.2585,15100.0
2008-01-28 10:00:00,28.94,28.94,28.82,28.89,23100.0,19.2585,19.2585,19.1787,19.2253,23100.0
2008-01-28 10:05:00,28.89,28.91,28.79,28.79,19700.0,19.2253,19.2386,19.1587,19.1587,19700.0
2008-01-28 10:10:00,28.79,28.83,28.77,28.79,10300.0,19.1587,19.1853,19.1454,19.1587,10300.0
2008-01-28 10:15:00,28.81,28.89,28.77,28.83,29100.0,19.172,19.2253,19.1454,19.1853,29100.0
2008-01-28 10:20:00,28.84,28.94,28.84,28.93,35000.0,19.192,19.2585,19.192,19.2519,35000.0
2008-01-28 10:25:00,28.92,28.94,28.88,28.93,18700.0,19.2452,19.2585,19.2186,19.2519,18700.0
2008-01-28 10:30:00,28.92,28.99,28.91,28.99,26800.0,19.2452,19.2918,19.2386,19.2918,26800.0
2008-01-28 10:35:00,29.0,29.01,28.88,28.91,22800.0,19.2985,19.3051,19.2186,19.2386,22800.0
2008-01-28 10:40:00,28.91,29.01,28.9,28.94,19500.0,19.2386,19.3051,19.2319,19.2585,19500.0
2008-01-28 10:45:00,28.95,29.07,28.94,29.06,30800.0,19.2652,19.345,19.2585,19.3384,30800.0
2008-01-28 10:50:00,29.06,29.09,29.02,29.02,17000.0,19.3384,19.3584,19.3118,19.3118,17000.0
2008-01-28 10:55:00,29.03,29.12,29.03,29.08,11300.0,19.3184,19.3783,19.3184,19.3517,11300.0
2008-01-28 11:00:00,29.1,29.12,29.06,29.12,19300.0,19.365,19.3783,19.3384,19.3783,19300.0
2008-01-28 11:05:00,29.11,29.11,28.99,29.04,7600.0,19.3717,19.3717,19.2918,19.3251,7600.0
2008-01-28 11:10:00,29.05,29.09,29.04,29.07,6100.0,19.3317,19.3584,19.3251,19.345,6100.0
2008-01-28 11:15:00,29.06,29.08,29.05,29.05,4600.0,19.3384,19.3517,19.3317,19.3317,4600.0
2008-01-28 11:20:00,29.03,29.06,28.97,28.98,12700.0,19.3184,19.3384,19.2785,19.2852,12700.0
2008-01-28 11:25:00,28.98,29.0,28.97,28.99,12200.0,19.2852,19.2985,19.2785,19.2918,12200.0
2008-01-28 11:30:00,28.99,29.0,28.97,29.0,20000.0,19.2918,19.2985,19.2785,19.2985,20000.0
2008-01-28 11:35:00,28.99,29.09,28.99,29.07,12500.0,19.2918,19.3584,19.2918,19.345,12500.0
2008-01-28 11:40:00,29.08,29.08,29.02,29.04,3400.0,19.3517,19.3517,19.3118,19.3251,3400.0
2008-01-28 11:45:00,29.03,29.05,29.02,29.04,4100.0,19.3184,19.3317,19.3118,19.3251,4100.0
2008-01-28 11:50:00,29.04,29.06,29.03,29.06,4000.0,19.3251,19.3384,19.3184,19.3384,4000.0
2008-01-28 11:55:00,29.08,29.14,29.07,29.13,6800.0,19.3517,19.3916,19.345,19.385,6800.0
2008-01-28 12:00:00,29.14,29.25,29.13,29.24,16700.0,19.3916,19.4648,19.385,19.4582,16700.0
2008-01-28 12:05:00,29.24,29.25,29.15,29.15,13800.0,19.4582,19.4648,19.3983,19.3983,13800.0
2008-01-28 12:10:00,29.16,29.2,29.16,29.19,8100.0,19.4049,19.4316,19.4049,19.4249,8100.0
2008-01-28 12:15:00,29.2,29.2,29.14,29.18,9600.0,19.4316,19.4316,19.3916,19.4182,9600.0
2008-01-28 12:20:00,29.19,29.24,29.18,29.24,7100.0,19.4249,19.4582,19.4182,19.4582,7100.0
2008-01-28 12:25:00,29.24,29.28,29.22,29.27,16100.0,19.4582,19.4848,19.4449,19.4781,16100.0
2008-01-28 12:30:00,29.27,29.3,29.25,29.28,8000.0,19.4781,19.4981,19.4648,19.4848,8000.0
2008-01-28 12:35:00,29.27,29.3,29.24,29.28,16000.0,19.4781,19.4981,19.4582,19.4848,16000.0
2008-01-28 12:40:00,29.28,29.38,29.28,29.38,11100.0,19.4848,19.5513,19.4848,19.5513,11100.0
2008-01-28 12:45:00,29.39,29.43,29.34,29.37,7700.0,19.558,19.5846,19.5247,19.5447,7700.0
2008-01-28 12:50:00,29.36,29.36,29.23,29.23,11200.0,19.538,19.538,19.4515,19.4515,11200.0
2008-01-28 12:55:00,29.23,29.24,29.19,29.2,5200.0,19.4515,19.4582,19.4249,19.4316,5200.0
2008-01-28 13:00:00,29.2,29.3,29.18,29.3,8100.0,19.4316,19.4981,19.4182,19.4981,8100.0
2008-01-28 13:05:00,29.31,29.34,29.28,29.29,9100.0,19.5048,19.5247,19.4848,19.4914,9100.0
2008-01-28 13:10:00,29.28,29.34,29.22,29.32,15700.0,19.4848,19.5247,19.4449,19.5114,15700.0
2008-01-28 13:15:00,29.33,29.36,29.27,29.28,6500.0,19.5181,19.538,19.4781,19.4848,6500.0
2008-01-28 13:20:00,29.28,29.33,29.28,29.29,6900.0,19.4848,19.5181,19.4848,19.4914,6900.0
2008-01-28 13:25:00,29.3,29.31,29.22,29.25,13300.0,19.4981,19.5048,19.4449,19.4648,13300.0
2008-01-28 13:30:00,29.26,29.34,29.24,29.28,11800.0,19.4715,19.5247,19.4582,19.4848,11800.0
2008-01-28 13:35:00,29.29,29.35,29.27,29.33,7900.0,19.4914,19.5314,19.4781,19.5181,7900.0
2008-01-28 13:40:00,29.33,29.4,29.3,29.37,19900.0,19.5181,19.5646,19.4981,19.5447,19900.0
2008-01-28 13:45:00,29.37,29.37,29.26,29.3,30700.0,19.5447,19.5447,19.4715,19.4981,30700.0
2008-01-28 13:50:00,29.31,29.43,29.31,29.43,25600.0,19.5048,19.5846,19.5048,19.5846,25600.0
2008-01-28 13:55:00,29.43,29.45,29.35,29.35,10600.0,19.5846,19.5979,19.5314,19.5314,10600.0
2008-01-28 14:00:00,29.34,29.39,29.33,29.39,49000.0,19.5247,19.558,19.5181,19.558,49000.0
2008-01-28 14:05:00,29.39,29.46,29.38,29.46,13600.0,19.558,19.6046,19.5513,19.6046,13600.0
2008-01-28 14:10:00,29.45,29.5,29.39,29.48,27100.0,19.5979,19.6312,19.558,19.6179,27100.0
2008-01-28 14:15:00,29.46,29.5,29.38,29.45,23400.0,19.6046,19.6312,19.5513,19.5979,23400.0
2008-01-28 14:20:00,29.45,29.52,29.41,29.41,15800.0,19.5979,19.6445,19.5713,19.5713,15800.0
2008-01-28 14:25:00,29.42,29.48,29.41,29.43,7800.0,19.578,19.6179,19.5713,19.5846,7800.0
2008-01-28 14:30:00,29.41,29.5,29.41,29.49,5400.0,19.5713,19.6312,19.5713,19.6245,5400.0
2008-01-28 14:35:00,29.49,29.49,29.39,29.41,6900.0,19.6245,19.6245,19.558,19.5713,6900.0
2008-01-28 14:40:00,29.42,29.44,29.38,29.4,6100.0,19.578,19.5913,19.5513,19.5646,6100.0
2008-01-28 14:45:00,29.41,29.43,29.33,29.33,7100.0,19.5713,19.5846,19.5181,19.5181,7100.0
2008-01-28 14:50:00,29.32,29.32,29.26,29.27,10500.0,19.5114,19.5114,19.4715,19.4781,10500.0
2008-01-28 14:55:00,29.28,29.37,29.26,29.37,16300.0,19.4848,19.5447,19.4715,19.5447,16300.0
2008-01-28 15:00:00,29.37,29.41,29.33,29.41,24000.0,19.5447,19.5713,19.5181,19.5713,24000.0
2008-01-28 15:05:00,29.41,29.41,29.29,29.36,15100.0,19.5713,19.5713,19.4914,19.538,15100.0
2008-01-28 15:10:00,29.36,29.36,29.24,29.25,12500.0,19.538,19.538,19.4582,19.4648,12500.0
2008-01-28 15:15:00,29.25,29.33,29.21,29.23,22900.0,19.4648,19.5181,19.4382,19.4515,22900.0
2008-01-28 15:20:00,29.24,29.33,29.21,29.31,15700.0,19.4582,19.5181,19.4382,19.5048,15700.0
2008-01-28 15:25:00,29.29,29.35,29.24,29.32,22900.0,19.4914,19.5314,19.4582,19.5114,22900.0
2008-01-28 15:30:00,29.34,29.44,29.31,29.38,20800.0,19.5247,19.5913,19.5048,19.5513,20800.0
2008-01-28 15:35:00,29.38,29.51,29.36,29.51,16100.0,19.5513,19.6378,19.538,19.6378,16100.0
2008-01-28 15:40:00,29.52,29.62,29.51,29.61,24700.0,19.6445,19.7111,19.6378,19.7044,24700.0
2008-01-28 15:45:00,29.62,29.63,29.51,29.6,19200.0,19.7111,19.7177,19.6378,19.6977,19200.0
2008-01-28 15:50:00,29.59,29.64,29.54,29.58,30600.0,19.6911,19.7244,19.6578,19.6844,30600.0
2008-01-28 15:55:00,29.58,29.63,29.54,29.63,40700.0,19.6844,19.7177,19.6578,19.7177,40700.0
2008-01-29 09:30:00,29.83,29.85,29.81,29.82,11400.0,19.8508,19.8641,19.8375,19.8441,11400.0
2008-01-29 09:35:00,29.8,29.82,29.65,29.8,10500.0,19.8308,19.8441,19.731,19.8308,10500.0
2008-01-29 09:40:00,29.78,29.94,29.78,29.82,8000.0,19.8175,19.924,19.8175,19.8441,8000.0
2008-01-29 09:45:00,29.83,29.86,29.76,29.79,11600.0,19.8508,19.8708,19.8042,19.8242,11600.0
2008-01-29 09:50:00,29.78,29.78,29.65,29.72,5900.0,19.8175,19.8175,19.731,19.7776,5900.0
2008-01-29 09:55:00,29.73,29.89,29.7,29.86,14300.0,19.7843,19.8907,19.7643,19.8708,14300.0
2008-01-29 10:00:00,29.9,29.97,29.7,29.81,29500.0,19.8974,19.944,19.7643,19.8375,29500.0
2008-01-29 10:05:00,29.81,29.9,29.76,29.77,13300.0,19.8375,19.8974,19.8042,19.8109,13300.0
2008-01-29 10:10:00,29.77,29.87,29.76,29.8,16800.0,19.8109,19.8774,19.8042,19.8308,16800.0
2008-01-29 10:15:00,29.8,29.83,29.73,29.75,6200.0,19.8308,19.8508,19.7843,19.7976,6200.0
2008-01-29 10:20:00,29.75,29.82,29.72,29.79,17500.0,19.7976,19.8441,19.7776,19.8242,17500.0
2008-01-29 10:25:00,29.77,29.84,29.77,29.83,9300.0,19.8109,19.8575,19.8109,19.8508,9300.0
2008-01-29 10:30:00,29.81,29.82,29.77,29.81,9100.0,19.8375,19.8441,19.8109,19.8375,9100.0
2008-01-29 10:35:00,29.81,29.82,29.75,29.76,9800.0,19.8375,19.8441,19.7976,19.8042,9800.0
2008-01-29 10:40:00,29.74,29.8,29.67,29.78,17200.0,19.7909,19.8308,19.7443,19.8175,17200.0
2008-01-29 10:45:00,29.77,29.78,29.68,29.68,6000.0,19.8109,19.8175,19.751,19.751,6000.0
2008-01-29 10:50:00,29.69,29.77,29.69,29.76,8600.0,19.7576,19.8109,19.7576,19.8042,8600.0
2008-01-29 10:55:00,29.74,29.8,29.73,29.78,8300.0,19.7909,19.8308,19.7843,19.8175,8300.0
2008-01-29 11:00:00,29.78,29.88,29.78,29.85,5900.0,19.8175,19.8841,19.8175,19.8641,5900.0
2008-01-29 11:05:00,29.86,29.95,29.86,29.95,7700.0,19.8708,19.9307,19.8708,19.9307,7700.0
2008-01-29 11:10:00,29.96,29.96,29.85,29.85,14500.0,19.9373,19.9373,19.8641,19.8641,14500.0
2008-01-29 11:15:00,29.85,29.89,29.82,29.88,10100.0,19.8641,19.8907,19.8441,19.8841,10100.0
2008-01-29 11:20:00,29.88,29.89,29.82,29.82,7600.0,19.8841,19.8907,19.8441,19.8441,7600.0
2008-01-29 11:25:00,29.84,29.9,29.83,29.88,7500.0,19.8575,19.8974,19.8508,19.8841,7500.0
2008-01-29 11:30:00,29.86,29.91,29.85,29.89,4800.0,19.8708,19.904,19.8641,19.8907,4800.0
2008-01-29 11:35:00,29.88,29.9,29.88,29.9,4200.0,19.8841,19.8974,19.8841,19.8974,4200.0
2008-01-29 11:40:00,29.9,29.9,29.82,29.83,7100.0,19.8974,19.8974,19.8441,19.8508,7100.0
2008-01-29 11:45:00,29.83,29.85,29.8,29.8,6200.0,19.8508,19.8641,19.8308,19.8308,6200.0
2008-01-29 11:50:00,29.81,29.81,29.76,29.76,5000.0,19.8375,19.8375,19.8042,19.8042,5000.0
2008-01-29 11:55:00,29.77,29.8,29.75,29.8,6500.0,19.8109,19.8308,19.7976,19.8308,6500.0
2008-01-29 12:00:00,29.8,29.83,29.78,29.83,4000.0,19.8308,19.8508,19.8175,19.8508,4000.0
2008-01-29 12:05:00,29.82,29.83,29.77,29.78,9700.0,19.8441,19.8508,19.8109,19.8175,9700.0
2008-01-29 12:10:00,29.77,29.83,29.77,29.82,5900.0,19.8109,19.8508,19.8109,19.8441,5900.0
2008-01-29 12:15:00,29.82,29.85,29.76,29.77,3800.0,19.8441,19.8641,19.8042,19.8109,3800.0
2008-01-29 12:20:00,29.77,29.79,29.77,29.79,4400.0,19.8109,19.8242,19.8109,19.8242,4400.0
2008-01-29 12:25:00,29.79,29.79,29.66,29.74,10200.0,19.8242,19.8242,19.7377,19.7909,10200.0
2008-01-29 12:30:00,29.73,29.78,29.73,29.75,9900.0,19.7843,19.8175,19.7843,19.7976,9900.0
2008-01-29 12:35:00,29.75,29.78,29.75,29.75,7600.0,19.7976,19.8175,19.7976,19.7976,7600.0
2008-01-29 12:40:00,29.75,29.83,29.75,29.8,9700.0,19.7976,19.8508,19.7976,19.8308,9700.0
2008-01-29 12:45:00,29.8,29.85,29.79,29.84,6300.0,19.8308,19.8641,19.8242,19.8575,6300.0
2008-01-29 12:50:00,29.84,29.9,29.83,29.89,17100.0,19.8575,19.8974,19.8508,19.8907,17100.0
2008-01-29 12:55:00,29.89,29.89,29.8,29.81,10700.0,19.8907,19.8907,19.8308,19.8375,10700.0
2008-01-29 13:00:00,29.8,29.87,29.79,29.83,10300.0,19.8308,19.8774,19.8242,19.8508,10300.0
2008-01-29 13:05:00,29.83,29.86,29.82,29.83,13900.0,19.8508,19.8708,19.8441,19.8508,13900.0
2008-01-29 13:10:00,29.83,29.87,29.81,29.81,12100.0,19.8508,19.8774,19.8375,19.8375,12100.0
2008-01-29 13:15:00,29.83,29.91,29.83,29.9,6400.0,19.8508,19.904,19.8508,19.8974,6400.0
2008-01-29 13:20:00,29.9,29.91,29.89,29.9,4700.0,19.8974,19.904,19.8907,19.8974,4700.0
2008-01-29 13:25:00,29.91,29.95,29.9,29.93,11900.0,19.904,19.9307,19.8974,19.9173,11900.0
2008-01-29 13:30:00,29.94,29.97,29.91,29.97,7900.0,19.924,19.944,19.904,19.944,7900.0
2008-01-29 13:35:00,29.96,29.97,29.96,29.96,5300.0,19.9373,19.944,19.9373,19.9373,5300.0
2008-01-29 13:40:00,29.97,29.97,29.92,29.93,9600.0,19.944,19.944,19.9107,19.9173,9600.0
2008-01-29 13:45:00,29.93,29.93,29.88,29.89,14600.0,19.9173,19.9173,19.8841,19.8907,14600.0
2008-01-29 13:50:00,29.9,29.9,29.86,29.9,17000.0,19.8974,19.8974,19.8708,19.8974,17000.0
2008-01-29 13:55:00,29.9,29.91,29.84,29.84,11300.0,19.8974,19.904,19.8575,19.8575,11300.0
2008-01-29 14:00:00,29.84,29.9,29.84,29.85,13200.0,19.8575,19.8974,19.8575,19.8641,13200.0
2008-01-29 14:05:00,29.85,29.85,29.81,29.83,14300.0,19.8641,19.8641,19.8375,19.8508,14300.0
2008-01-29 14:10:00,29.82,29.84,29.81,29.81,11000.0,19.8441,19.8575,19.8375,19.8375,11000.0
2008-01-29 14:15:00,29.83,29.93,29.83,29.91,14600.0,19.8508,19.9173,19.8508,19.904,14600.0
2008-01-29 14:20:00,29.92,29.94,29.9,29.93,11500.0,19.9107,19.924,19.8974,19.9173,11500.0
2008-01-29 14:25:00,29.93,29.94,29.9,29.91,11100.0,19.9173,19.924,19.8974,19.904,11100.0
2008-01-29 14:30:00,29.91,29.91,29.85,29.85,5900.0,19.904,19.904,19.8641,19.8641,5900.0
2008-01-29 14:35:00,29.85,29.87,29.8,29.81,75000.0,19.8641,19.8774,19.8308,19.8375,75000.0
2008-01-29 14:40:00,29.82,29.83,29.76,29.78,10200.0,19.8441,19.8508,19.8042,19.8175,10200.0
2008-01-29 14:45:00,29.8,29.83,29.77,29.8,11600.0,19.8308,19.8508,19.8109,19.8308,11600.0
2008-01-29 14:50:00,29.8,29.86,29.8,29.84,8300.0,19.8308,19.8708,19.8308,19.8575,8300.0
2008-01-29 14:55:00,29.82,29.83,29.77,29.77,10200.0,19.8441,19.8508,19.8109,19.8109,10200.0
2008-01-29 15:00:00,29.76,29.81,29.76,29.79,9500.0,19.8042,19.8375,19.8042,19.8242,9500.0
2008-01-29 15:05:00,29.79,29.86,29.79,29.85,7800.0,19.8242,19.8708,19.8242,19.8641,7800.0
2008-01-29 15:10:00,29.84,29.85,29.79,29.79,10100.0,19.8575,19.8641,19.8242,19.8242,10100.0
2008-01-29 15:15:00,29.8,29.8,29.74,29.75,4700.0,19.8308,19.8308,19.7909,19.7976,4700.0
2008-01-29 15:20:00,29.76,29.78,29.74,29.78,24400.0,19.8042,19.8175,19.7909,19.8175,24400.0
2008-01-29 15:25:00,29.78,29.78,29.7,29.72,11600.0,19.8175,19.8175,19.7643,19.7776,11600.0
2008-01-29 15:30:00,29.72,29.75,29.67,29.7,16400.0,19.7776,19.7976,19.7443,19.7643,16400.0
2008-01-29 15:35:00,29.7,29.75,29.68,29.73,17800.0,19.7643,19.7976,19.751,19.7843,17800.0
2008-01-29 15:40:00,29.72,29.76,29.67,29.68,11300.0,19.7776,19.8042,19.7443,19.751,11300.0
2008-01-29 15:45:00,29.68,29.68,29.65,29.67,14200.0,19.751,19.751,19.731,19.7443,14200.0
2008-01-29 15:50:00,29.67,29.73,29.64,29.7,16500.0,19.7443,19.7843,19.7244,19.7643,16500.0
2008-01-29 15:55:00,29.7,29.73,29.66,29.71,20300.0,19.7643,19.7843,19.7377,19.7709,20300.0
2008-01-30 09:30:00,29.63,29.82,29.62,29.81,17000.0,19.7177,19.8441,19.7111,19.8375,17000.0
2008-01-30 09:35:00,29.8,29.82,29.6,29.7,14200.0,19.8308,19.8441,19.6977,19.7643,14200.0
2008-01-30 09:40:00,29.7,29.75,29.64,29.74,6200.0,19.7643,19.7976,19.7244,19.7909,6200.0
2008-01-30 09:45:00,29.74,29.83,29.74,29.8,13700.0,19.7909,19.8508,19.7909,19.8308,13700.0
2008-01-30 09:50:00,29.8,29.9,29.73,29.89,14700.0,19.8308,19.8974,19.7843,19.8907,14700.0
2008-01-30 09:55:00,29.91,29.94,29.75,29.86,17900.0,19.904,19.924,19.7976,19.8708,17900.0
2008-01-30 10:00:00,29.87,29.87,29.76,29.8,14500.0,19.8774,19.8774,19.8042,19.8308,14500.0
2008-01-30 10:05:00,29.78,29.81,29.75,29.8,10300.0,19.8175,19.8375,19.7976,19.8308,10300.0
2008-01-30 10:10:00,29.78,29.81,29.74,29.74,17700.0,19.8175,19.8375,19.7909,19.7909,17700.0
2008-01-30 10:15:00,29.74,29.8,29.74,29.8,3500.0,19.7909,19.8308,19.7909,19.8308,3500.0
2008-01-30 10:20:00,29.8,29.81,29.79,29.8,10600.0,19.8308,19.8375,19.8242,19.8308,10600.0
2008-01-30 10:25:00,29.79,29.9,29.76,29.87,12800.0,19.8242,19.8974,19.8042,19.8774,12800.0
2008-01-30 10:30:00,29.84,29.84,29.81,29.82,2700.0,19.8575,19.8575,19.8375,19.8441,2700.0
2008-01-30 10:35:00,29.82,29.83,29.77,29.77,3700.0,19.8441,19.8508,19.8109,19.8109,3700.0
2008-01-30 10:40:00,29.78,29.84,29.77,29.83,3400.0,19.8175,19.8575,19.8109,19.8508,3400.0
2008-01-30 10:45:00,29.82,29.88,29.8,29.88,8000.0,19.8441,19.8841,19.8308,19.8841,8000.0
2008-01-30 10:50:00,29.88,29.92,29.87,29.9,3500.0,19.8841,19.9107,19.8774,19.8974,3500.0
2008-01-30 10:55:00,29.9,29.93,29.9,29.92,3300.0,19.8974,19.9173,19.8974,19.9107,3300.0
2008-01-30 11:00:00,29.92,29.94,29.87,29.87,5500.0,19.9107,19.924,19.8774,19.8774,5500.0
2008-01-30 11:05:00,29.85,29.86,29.84,29.84,4200.0,19.8641,19.8708,19.8575,19.8575,4200.0
2008-01-30 11:10:00,29.84,29.84,29.81,29.81,6100.0,19.8575,19.8575,19.8375,19.8375,6100.0
2008-01-30 11:15:00,29.82,29.82,29.73,29.75,18800.0,19.8441,19.8441,19.7843,19.7976,18800.0
2008-01-30 11:20:00,29.74,29.75,29.7,29.71,13100.0,19.7909,19.7976,19.7643,19.7709,13100.0
2008-01-30 11:25:00,29.71,29.73,29.7,29.72,4800.0,19.7709,19.7843,19.7643,19.7776,4800.0
2008-01-30 11:30:00,29.72,29.81,29.72,29.81,8800.0,19.7776,19.8375,19.7776,19.8375,8800.0
2008-01-30 11:35:00,29.82,29.82,29.75,29.76,7100.0,19.8441,19.8441,19.7976,19.8042,7100.0
2008-01-30 11:40:00,29.76,29.84,29.76,29.76,8500.0,19.8042,19.8575,19.8042,19.8042,8500.0
2008-01-30 11:45:00,29.75,29.84,29.74,29.84,8000.0,19.7976,19.8575,19.7909,19.8575,8000.0
2008-01-30 11:50:00,29.84,29.85,29.8,29.8,4800.0,19.8575,19.8641,19.8308,19.8308,4800.0
2008-01-30 11:55:00,29.78,29.84,29.74,29.84,5400.0,19.8175,19.8575,19.7909,19.8575,5400.0
2008-01-30 12:00:00,29.83,29.86,29.81,29.86,1700.0,19.8508,19.8708,19.8375,19.8708,1700.0
2008-01-30 12:05:00,29.87,29.9,29.86,29.89,5000.0,19.8774,19.8974,19.8708,19.8907,5000.0
2008-01-30 12:10:00,29.89,29.89,29.82,29.86,10900.0,19.8907,19.8907,19.8441,19.8708,10900.0
2008-01-30 12:15:00,29.85,29.92,29.82,29.89,10900.0,19.8641,19.9107,19.8441,19.8907,10900.0
2008-01-30 12:20:00,29.89,29.89,29.84,29.87,5800.0,19.8907,19.8907,19.8575,19.8774,5800.0
2008-01-30 12:25:00,29.87,29.87,29.79,29.81,4000.0,19.8774,19.8774,19.8242,19.8375,4000.0
2008-01-30 12:30:00,29.81,29.86,29.81,29.86,1600.0,19.8375,19.8708,19.8375,19.8708,1600.0
2008-01-30 12:35:00,29.87,29.87,29.85,29.87,6200.0,19.8774,19.8774,19.8641,19.8774,6200.0
2008-01-30 12:40:00,29.87,29.88,29.86,29.88,5300.0,19.8774,19.8841,19.8708,19.8841,5300.0
2008-01-30 12:45:00,29.88,29.88,29.86,29.86,2300.0,19.8841,19.8841,19.8708,19.8708,2300.0
2008-01-30 12:50:00,29.86,29.87,29.82,29.83,5100.0,19.8708,19.8774,19.8441,19.8508,5100.0
2008-01-30 12:55:00,29.83,29.88,29.83,29.88,2800.0,19.8508,19.8841,19.8508,19.8841,2800.0
2008-01-30 13:00:00,29.89,29.92,29.87,29.91,5300.0,19.8907,19.9107,19.8774,19.904,5300.0
2008-01-30 13:05:00,29.91,29.95,29.9,29.94,4900.0,19.904,19.9307,19.8974,19.924,4900.0
2008-01-30 13:10:00,29.91,29.93,29.91,29.91,2200.0,19.904,19.9173,19.904,19.904,2200.0
2008-01-30 13:15:00,29.92,29.93,29.91,29.93,2800.0,19.9107,19.9173,19.904,19.9173,2800.0
2008-01-30 13:20:00,29.92,29.93,29.88,29.88,3400.0,19.9107,19.9173,19.8841,19.8841,3400.0
2008-01-30 13:25:00,29.86,29.91,29.86,29.9,1800.0,19.8708,19.904,19.8708,19.8974,1800.0
2008-01-30 13:30:00,29.88,29.89,29.86,29.86,1200.0,19.8841,19.8907,19.8708,19.8708,1200.0
2008-01-30 13:35:00,29.87,29.88,29.86,29.87,1500.0,19.8774,19.8841,19.8708,19.8774,1500.0
2008-01-30 13:40:00,29.87,29.89,29.85,29.89,2300.0,19.8774,19.8907,19.8641,19.8907,2300.0
2008-01-30 13:45:00,29.88,29.89,29.84,29.84,2100.0,19.8841,19.8907,19.8575,19.8575,2100.0
2008-01-30 13:50:00,29.84,29.84,29.8,29.8,8800.0,19.8575,19.8575,19.8308,19.8308,8800.0
2008-01-30 13:55:00,29.8,29.81,29.78,29.78,5700.0,19.8308,19.8375,19.8175,19.8175,5700.0
2008-01-30 14:00:00,29.76,29.8,29.76,29.8,4100.0,19.8042,19.8308,19.8042,19.8308,4100.0
2008-01-30 14:05:00,29.8,29.88,29.79,29.86,9900.0,19.8308,19.8841,19.8242,19.8708,9900.0
2008-01-30 14:10:00,29.86,29.92,29.85,29.92,3400.0,19.8708,19.9107,19.8641,19.9107,3400.0
2008-01-30 14:15:00,29.97,30.19,29.97,30.11,21900.0,19.944,20.0904,19.944,20.0371,21900.0
2008-01-30 14:20:00,30.14,30.28,30.07,30.17,22300.0,20.0571,20.1503,20.0105,20.0771,22300.0
2008-01-30 14:25:00,30.27,30.29,30.2,30.21,18700.0,20.1436,20.1569,20.097,20.1037,18700.0
2008-01-30 14:30:00,30.2,30.24,30.11,30.12,8700.0,20.097,20.1236,20.0371,20.0438,8700.0
2008-01-30 14:35:00,30.11,30.13,30.03,30.09,67200.0,20.0371,20.0504,19.9839,20.0238,67200.0
2008-01-30 14:40:00,30.11,30.25,30.11,30.21,14200.0,20.0371,20.1303,20.0371,20.1037,14200.0
2008-01-30 14:45:00,30.22,30.29,30.12,30.26,11000.0,20.1103,20.1569,20.0438,20.1369,11000.0
2008-01-30 14:50:00,30.27,30.32,30.23,30.3,7600.0,20.1436,20.1769,20.117,20.1636,7600.0
2008-01-30 14:55:00,30.34,30.38,30.25,30.38,14600.0,20.1902,20.2168,20.1303,20.2168,14600.0
2008-01-30 15:00:00,30.38,30.42,30.33,30.41,8200.0,20.2168,20.2434,20.1835,20.2368,8200.0
2008-01-30 15:05:00,30.41,30.42,30.3,30.3,14300.0,20.2368,20.2434,20.1636,20.1636,14300.0
2008-01-30 15:10:00,30.31,30.31,30.19,30.23,13000.0,20.1702,20.1702,20.0904,20.117,13000.0
2008-01-30 15:15:00,30.23,30.23,30.09,30.15,18700.0,20.117,20.117,20.0238,20.0637,18700.0
2008-01-30 15:20:00,30.16,30.25,30.14,30.17,19100.0,20.0704,20.1303,20.0571,20.0771,19100.0
2008-01-30 15:25:00,30.14,30.2,30.12,30.2,13700.0,20.0571,20.097,20.0438,20.097,13700.0
2008-01-30 15:30:00,30.2,30.25,30.14,30.15,24800.0,20.097,20.1303,20.0571,20.0637,24800.0
2008-01-30 15:35:00,30.12,30.13,29.99,30.05,22300.0,20.0438,20.0504,19.9573,19.9972,22300.0
2008-01-30 15:40:00,30.05,30.12,30.01,30.01,19500.0,19.9972,20.0438,19.9706,19.9706,19500.0
2008-01-30 15:45:00,30.01,30.12,29.94,30.11,20600.0,19.9706,20.0438,19.924,20.0371,20600.0
2008-01-30 15:50:00,30.11,30.16,30.03,30.03,26300.0,20.0371,20.0704,19.9839,19.9839,26300.0
2008-01-30 15:55:00,30.02,30.12,29.95,29.95,42500.0,19.9772,20.0438,19.9307,19.9307,42500.0
2008-01-31 09:30:00,29.42,29.61,29.42,29.5,14100.0,19.578,19.7044,19.578,19.6312,14100.0
2008-01-31 09:35:00,29.53,29.58,29.42,29.45,11500.0,19.6512,19.6844,19.578,19.5979,11500.0
2008-01-31 09:40:00,29.45,29.52,29.36,29.4,12700.0,19.5979,19.6445,19.538,19.5646,12700.0
2008-01-31 09:45:00,29.4,29.53,29.4,29.52,9300.0,19.5646,19.6512,19.5646,19.6445,9300.0
2008-01-31 09:50:00,29.53,29.7,29.51,29.65,11500.0,19.6512,19.7643,19.6378,19.731,11500.0
2008-01-31 09:55:00,29.65,29.73,29.56,29.67,12100.0,19.731,19.7843,19.6711,19.7443,12100.0
2008-01-31 10:00:00,29.64,29.66,29.46,29.47,10200.0,19.7244,19.7377,19.6046,19.6112,10200.0
2008-01-31 10:05:00,29.46,29.55,29.44,29.53,11100.0,19.6046,19.6645,19.5913,19.6512,11100.0
2008-01-31 10:10:00,29.53,29.63,29.52,29.62,10300.0,19.6512,19.7177,19.6445,19.7111,10300.0
2008-01-31 10:15:00,29.59,29.59,29.48,29.48,7400.0,19.6911,19.6911,19.6179,19.6179,7400.0
2008-01-31 10:20:00,29.46,29.61,29.45,29.58,62800.0,19.6046,19.7044,19.5979,19.6844,62800.0
2008-01-31 10:25:00,29.58,29.68,29.58,29.68,7700.0,19.6844,19.751,19.6844,19.751,7700.0
2008-01-31 10:30:00,29.68,29.72,29.61,29.65,9800.0,19.751,19.7776,19.7044,19.731,9800.0
2008-01-31 10:35:00,29.65,29.65,29.54,29.54,8600.0,19.731,19.731,19.6578,19.6578,8600.0
2008-01-31 10:40:00,29.57,29.59,29.52,29.52,4300.0,19.6778,19.6911,19.6445,19.6445,4300.0
2008-01-31 10:45:00,29.54,29.64,29.52,29.61,7400.0,19.6578,19.7244,19.6445,19.7044,7400.0
2008-01-31 10:50:00,29.61,29.64,29.55,29.62,12100.0,19.7044,19.7244,19.6645,19.7111,12100.0
2008-01-31 10:55:00,29.62,29.69,29.56,29.67,10400.0,19.7111,19.7576,19.6711,19.7443,10400.0
2008-01-31 11:00:00,29.7,29.72,29.67,29.69,5800.0,19.7643,19.7776,19.7443,19.7576,5800.0
2008-01-31 11:05:00,29.71,29.71,29.66,29.66,7200.0,19.7709,19.7709,19.7377,19.7377,7200.0
2008-01-31 11:10:00,29.65,29.67,29.59,29.64,7700.0,19.731,19.7443,19.6911,19.7244,7700.0
2008-01-31 11:15:00,29.64,29.72,29.64,29.72,10400.0,19.7244,19.7776,19.7244,19.7776,10400.0
2008-01-31 11:20:00,29.67,29.77,29.67,29.77,7300.0,19.7443,19.8109,19.7443,19.8109,7300.0
2008-01-31 11:25:00,29.76,29.9,29.76,29.86,9400.0,19.8042,19.8974,19.8042,19.8708,9400.0
2008-01-31 11:30:00,29.88,29.88,29.79,29.84,6200.0,19.8841,19.8841,19.8242,19.8575,6200.0
2008-01-31 11:35:00,29.84,29.89,29.82,29.88,11200.0,19.8575,19.8907,19.8441,19.8841,11200.0
2008-01-31 11:40:00,29.88,29.91,29.87,29.87,9700.0,19.8841,19.904,19.8774,19.8774,9700.0
2008-01-31 11:45:00,29.89,30.0,29.89,29.97,13400.0,19.8907,19.9639,19.8907,19.944,13400.0
2008-01-31 11:50:00,29.96,30.11,29.94,30.1,14600.0,19.9373,20.0371,19.924,20.0305,14600.0
2008-01-31 11:55:00,30.1,30.1,30.03,30.04,32000.0,20.0305,20.0305,19.9839,19.9905,32000.0
2008-01-31 12:00:00,30.04,30.09,30.01,30.02,12400.0,19.9905,20.0238,19.9706,19.9772,12400.0
2008-01-31 12:05:00,30.02,30.09,29.91,29.91,39900.0,19.9772,20.0238,19.904,19.904,39900.0
2008-01-31 12:10:00,29.91,29.96,29.81,29.86,24700.0,19.904,19.9373,19.8375,19.8708,24700.0
2008-01-31 12:15:00,29.85,29.86,29.8,29.86,16400.0,19.8641,19.8708,19.8308,19.8708,16400.0
2008-01-31 12:20:00,29.87,29.91,29.84,29.91,13300.0,19.8774,19.904,19.8575,19.904,13300.0
2008-01-31 12:25:00,29.92,29.92,29.79,29.85,15100.0,19.9107,19.9107,19.8242,19.8641,15100.0
2008-01-31 12:30:00,29.87,29.94,29.85,29.88,11000.0,19.8774,19.924,19.8641,19.8841,11000.0
2008-01-31 12:35:00,29.89,30.0,29.88,30.0,8900.0,19.8907,19.9639,19.8841,19.9639,8900.0
2008-01-31 12:40:00,30.02,30.05,29.97,30.05,8700.0,19.9772,19.9972,19.944,19.9972,8700.0
2008-01-31 12:45:00,30.03,30.03,29.98,30.0,3700.0,19.9839,19.9839,19.9506,19.9639,3700.0
2008-01-31 12:50:00,30.0,30.0,29.88,29.96,7700.0,19.9639,19.9639,19.8841,19.9373,7700.0
2008-01-31 12:55:00,29.94,30.04,29.91,30.02,7000.0,19.924,19.9905,19.904,19.9772,7000.0
2008-01-31 13:00:00,30.05,30.05,29.99,30.0,7400.0,19.9972,19.9972,19.9573,19.9639,7400.0
2008-01-31 13:05:00,30.0,30.02,29.92,29.98,9100.0,19.9639,19.9772,19.9107,19.9506,9100.0
2008-01-31 13:10:00,29.99,30.07,29.99,30.02,7700.0,19.9573,20.0105,19.9573,19.9772,7700.0
2008-01-31 13:15:00,30.03,30.07,30.01,30.04,5600.0,19.9839,20.0105,19.9706,19.9905,5600.0
2008-01-31 13:20:00,30.03,30.08,29.99,30.03,9800.0,19.9839,20.0172,19.9573,19.9839,9800.0
2008-01-31 13:25:00,30.03,30.11,30.03,30.04,4900.0,19.9839,20.0371,19.9839,19.9905,4900.0
2008-01-31 13:30:00,30.07,30.13,30.06,30.13,4400.0,20.0105,20.0504,20.0039,20.0504,4400.0
2008-01-31 13:35:00,30.12,30.12,30.08,30.1,4900.0,20.0438,20.0438,20.0172,20.0305,4900.0
2008-01-31 13:40:00,30.1,30.11,30.04,30.08,8300.0,20.0305,20.0371,19.9905,20.0172,8300.0
2008-01-31 13:45:00,30.08,30.09,30.02,30.09,9800.0,20.0172,20.0238,19.9772,20.0238,9800.0
2008-01-31 13:50:00,30.09,30.1,30.06,30.06,4500.0,20.0238,20.0305,20.0039,20.0039,4500.0
2008-01-31 13:55:00,30.06,30.06,29.99,29.99,7900.0,20.0039,20.0039,19.9573,19.9573,7900.0
2008-01-31 14:00:00,29.98,30.07,29.96,30.0,8000.0,19.9506,20.0105,19.9373,19.9639,8000.0
2008-01-31 14:05:00,30.01,30.02,29.96,29.96,6500.0,19.9706,19.9772,19.9373,19.9373,6500.0
2008-01-31 14:10:00,29.99,30.0,29.98,29.98,19900.0,19.9573,19.9639,19.9506,19.9506,19900.0
2008-01-31 14:15:00,30.0,30.0,29.94,29.96,12600.0,19.9639,19.9639,19.924,19.9373,12600.0
2008-01-31 14:20:00,29.99,30.0,29.94,29.97,8500.0,19.9573,19.9639,19.924,19.944,8500.0
2008-01-31 14:25:00,29.97,29.98,29.92,29.93,19000.0,19.944,19.9506,19.9107,19.9173,19000.0
2008-01-31 14:30:00,29.93,30.0,29.92,29.99,15100.0,19.9173,19.9639,19.9107,19.9573,15100.0
2008-01-31 14:35:00,29.99,30.06,29.97,30.01,19600.0,19.9573,20.0039,19.944,19.9706,19600.0
2008-01-31 14:40:00,30.01,30.06,29.99,30.03,7900.0,19.9706,20.0039,19.9573,19.9839,7900.0
2008-01-31 14:45:00,30.02,30.17,30.02,30.17,6400.0,19.9772,20.0771,19.9772,20.0771,6400.0
2008-01-31 14:50:00,30.16,30.2,30.1,30.13,11100.0,20.0704,20.097,20.0305,20.0504,11100.0
2008-01-31 14:55:00,30.12,30.21,30.1,30.21,10000.0,20.0438,20.1037,20.0305,20.1037,10000.0
2008-01-31 15:00:00,30.21,30.22,30.12,30.15,9700.0,20.1037,20.1103,20.0438,20.0637,9700.0
2008-01-31 15:05:00,30.15,30.3,30.15,30.29,9600.0,20.0637,20.1636,20.0637,20.1569,9600.0
2008-01-31 15:10:00,30.27,30.32,30.25,30.31,8400.0,20.1436,20.1769,20.1303,20.1702,8400.0
2008-01-31 15:15:00,30.3,30.32,30.14,30.14,13200.0,20.1636,20.1769,20.0571,20.0571,13200.0
2008-01-31 15:20:00,30.15,30.22,30.14,30.2,20200.0,20.0637,20.1103,20.0571,20.097,20200.0
2008-01-31 15:25:00,30.2,30.21,30.16,30.19,22000.0,20.097,20.1037,20.0704,20.0904,22000.0
2008-01-31 15:30:00,30.19,30.25,30.18,30.23,31800.0,20.0904,20.1303,20.0837,20.117,31800.0
2008-01-31 15:35:00,30.23,30.3,30.23,30.29,25000.0,20.117,20.1636,20.117,20.1569,25000.0
2008-01-31 15:40:00,30.29,30.29,30.15,30.15,47500.0,20.1569,20.1569,20.0637,20.0637,47500.0
2008-01-31 15:45:00,30.15,30.15,30.06,30.06,71500.0,20.0637,20.0637,20.0039,20.0039,71500.0
2008-01-31 15:50:00,30.06,30.1,29.94,29.99,66900.0,20.0039,20.0305,19.924,19.9573,66900.0
2008-01-31 15:55:00,30.0,30.1,29.97,30.0,78600.0,19.9639,20.0305,19.944,19.9639,78600.0
2008-02-01 09:30:00,29.99,30.18,29.99,30.08,9100.0,19.9573,20.0837,19.9573,20.0172,9100.0
2008-02-01 09:35:00,30.1,30.15,29.98,30.15,12500.0,20.0305,20.0637,19.9506,20.0637,12500.0
2008-02-01 09:40:00,30.13,30.13,29.94,30.09,12400.0,20.0504,20.0504,19.924,20.0238,12400.0
2008-02-01 09:45:00,30.05,30.13,29.92,29.99,18800.0,19.9972,20.0504,19.9107,19.9573,18800.0
2008-02-01 09:50:00,29.99,30.06,29.95,30.02,10800.0,19.9573,20.0039,19.9307,19.9772,10800.0
2008-02-01 09:55:00,30.02,30.17,30.02,30.14,12500.0,19.9772,20.0771,19.9772,20.0571,12500.0
2008-02-01 10:00:00,30.16,30.25,30.14,30.22,9000.0,20.0704,20.1303,20.0571,20.1103,9000.0
2008-02-01 10:05:00,30.19,30.33,30.16,30.23,9100.0,20.0904,20.1835,20.0704,20.117,9100.0
2008-02-01 10:10:00,30.24,30.26,30.06,30.18,13500.0,20.1236,20.1369,20.0039,20.0837,13500.0
2008-02-01 10:15:00,30.17,30.22,30.15,30.18,7300.0,20.0771,20.1103,20.0637,20.0837,7300.0
2008-02-01 10:20:00,30.18,30.23,30.06,30.07,12300.0,20.0837,20.117,20.0039,20.0105,12300.0
2008-02-01 10:25:00,30.09,30.09,29.99,30.03,30900.0,20.0238,20.0238,19.9573,19.9839,30900.0
2008-02-01 10:30:00,30.04,30.07,30.0,30.04,21500.0,19.9905,20.0105,19.9639,19.9905,21500.0
2008-02-01 10:35:00,30.02,30.16,30.02,30.16,15700.0,19.9772,20.0704,19.9772,20.0704,15700.0
2008-02-01 10:40:00,30.17,30.19,30.04,30.05,15200.0,20.0771,20.0904,19.9905,19.9972,15200.0
2008-02-01 10:45:00,30.03,30.08,29.99,30.06,15800.0,19.9839,20.0172,19.9573,20.0039,15800.0
2008-02-01 10:50:00,30.05,30.17,30.04,30.15,13300.0,19.9972,20.0771,19.9905,20.0637,13300.0
2008-02-01 10:55:00,30.15,30.19,30.14,30.17,9900.0,20.0637,20.0904,20.0571,20.0771,9900.0
2008-02-01 11:00:00,30.15,30.28,30.15,30.25,20200.0,20.0637,20.1503,20.0637,20.1303,20200.0
2008-02-01 11:05:00,30.25,30.26,30.17,30.2,21700.0,20.1303,20.1369,20.0771,20.097,21700.0
2008-02-01 11:10:00,30.19,30.22,30.16,30.22,7200.0,20.0904,20.1103,20.0704,20.1103,7200.0
2008-02-01 11:15:00,30.22,30.25,30.21,30.23,10600.0,20.1103,20.1303,20.1037,20.117,10600.0
2008-02-01 11:20:00,30.24,30.28,30.2,30.25,9600.0,20.1236,20.1503,20.097,20.1303,9600.0
2008-02-01 11:25:00,30.25,30.28,30.22,30.23,7500.0,20.1303,20.1503,20.1103,20.117,7500.0
2008-02-01 11:30:00,30.25,30.3,30.23,30.26,10100.0,20.1303,20.1636,20.117,20.1369,10100.0
2008-02-01 11:35:00,30.26,30.28,30.24,30.25,5600.0,20.1369,20.1503,20.1236,20.1303,5600.0
2008-02-01 11:40:00,30.25,30.27,30.22,30.25,12500.0,20.1303,20.1436,20.1103,20.1303,12500.0
2008-02-01 11:45:00,30.25,30.29,30.25,30.29,7700.0,20.1303,20.1569,20.1303,20.1569,7700.0
2008-02-01 11:50:00,30.3,30.33,30.26,30.32,18100.0,20.1636,20.1835,20.1369,20.1769,18100.0
2008-02-01 11:55:00,30.3,30.36,30.3,30.33,7600.0,20.1636,20.2035,20.1636,20.1835,7600.0
2008-02-01 12:00:00,30.34,30.39,30.29,30.38,11000.0,20.1902,20.2235,20.1569,20.2168,11000.0
2008-02-01 12:05:00,30.38,30.39,30.34,30.35,8900.0,20.2168,20.2235,20.1902,20.1968,8900.0
2008-02-01 12:10:00,30.34,30.34,30.27,30.29,20100.0,20.1902,20.1902,20.1436,20.1569,20100.0
2008-02-01 12:15:00,30.29,30.31,30.2,30.23,10000.0,20.1569,20.1702,20.097,20.117,10000.0
2008-02-01 12:20:00,30.24,30.24,30.17,30.22,9700.0,20.1236,20.1236,20.0771,20.1103,9700.0
2008-02-01 12:25:00,30.21,30.27,30.21,30.21,5000.0,20.1037,20.1436,20.1037,20.1037,5000.0
2008-02-01 12:30:00,30.22,30.24,30.16,30.19,7500.0,20.1103,20.1236,20.0704,20.0904,7500.0
2008-02-01 12:35:00,30.21,30.26,30.21,30.23,10600.0,20.1037,20.1369,20.1037,20.117,10600.0
2008-02-01 12:40:00,30.23,30.25,30.2,30.22,15800.0,20.117,20.1303,20.097,20.1103,15800.0
2008-02-01 12:45:00,30.22,30.24,30.22,30.24,12500.0,20.1103,20.1236,20.1103,20.1236,12500.0
2008-02-01 12:50:00,30.24,30.27,30.23,30.26,5300.0,20.1236,20.1436,20.117,20.1369,5300.0
2008-02-01 12:55:00,30.27,30.29,30.22,30.23,10600.0,20.1436,20.1569,20.1103,20.117,10600.0
2008-02-01 13:00:00,30.25,30.29,30.22,30.29,13200.0,20.1303,20.1569,20.1103,20.1569,13200.0
2008-02-01 13:05:00,30.29,30.31,30.23,30.25,16400.0,20.1569,20.1702,20.117,20.1303,16400.0
2008-02-01 13:10:00,30.26,30.29,30.22,30.25,5500.0,20.1369,20.1569,20.1103,20.1303,5500.0
2008-02-01 13:15:00,30.26,30.29,30.25,30.28,18500.0,20.1369,20.1569,20.1303,20.1503,18500.0
2008-02-01 13:20:00,30.27,30.37,30.27,30.36,6900.0,20.1436,20.2101,20.1436,20.2035,6900.0
2008-02-01 13:25:00,30.34,30.4,30.34,30.39,6200.0,20.1902,20.2301,20.1902,20.2235,6200.0
2008-02-01 13:30:00,30.39,30.42,30.38,30.38,8800.0,20.2235,20.2434,20.2168,20.2168,8800.0
2008-02-01 13:35:00,30.37,30.38,30.32,30.33,8600.0,20.2101,20.2168,20.1769,20.1835,8600.0
2008-02-01 13:40:00,30.33,30.48,30.31,30.35,32500.0,20.1835,20.2833,20.1702,20.1968,32500.0
2008-02-01 13:45:00,30.35,30.38,30.34,30.35,8800.0,20.1968,20.2168,20.1902,20.1968,8800.0
2008-02-01 13:50:00,30.35,30.4,30.34,30.38,9000.0,20.1968,20.2301,20.1902,20.2168,9000.0
2008-02-01 13:55:00,30.38,30.39,30.21,30.22,17100.0,20.2168,20.2235,20.1037,20.1103,17100.0
2008-02-01 14:00:00,30.21,30.22,30.12,30.14,19100.0,20.1037,20.1103,20.0438,20.0571,19100.0
2008-02-01 14:05:00,30.13,30.16,30.11,30.14,18200.0,20.0504,20.0704,20.0371,20.0571,18200.0
2008-02-01 14:10:00,30.14,30.23,30.14,30.19,12900.0,20.0571,20.117,20.0571,20.0904,12900.0
2008-02-01 14:15:00,30.19,30.22,30.18,30.21,10400.0,20.0904,20.1103,20.0837,20.1037,10400.0
2008-02-01 14:20:00,30.21,30.25,30.18,30.22,17400.0,20.1037,20.1303,20.0837,20.1103,17400.0
2008-02-01 14:25:00,30.21,30.23,30.15,30.18,16000.0,20.1037,20.117,20.0637,20.0837,16000.0
2008-02-01 14:30:00,30.17,30.21,30.17,30.21,10700.0,20.0771,20.1037,20.0771,20.1037,10700.0
2008-02-01 14:35:00,30.21,30.24,30.16,30.16,18200.0,20.1037,20.1236,20.0704,20.0704,18200.0
2008-02-01 14:40:00,30.16,30.22,30.16,30.18,18300.0,20.0704,20.1103,20.0704,20.0837,18300.0
2008-02-01 14:45:00,30.19,30.2,30.14,30.14,13400.0,20.0904,20.097,20.0571,20.0571,13400.0
2008-02-01 14:50:00,30.14,30.19,30.14,30.17,16300.0,20.0571,20.0904,20.0571,20.0771,16300.0
2008-02-01 14:55:00,30.18,30.24,30.15,30.21,17200.0,20.0837,20.1236,20.0637,20.1037,17200.0
2008-02-01 15:00:00,30.21,30.28,30.2,30.25,18300.0,20.1037,20.1503,20.097,20.1303,18300.0
2008-02-01 15:05:00,30.25,30.27,30.19,30.2,23300.0,20.1303,20.1436,20.0904,20.097,23300.0
2008-02-01 15:10:00,30.2,30.2,30.16,30.18,19500.0,20.097,20.097,20.0704,20.0837,19500.0
2008-02-01 15:15:00,30.18,30.19,30.06,30.13,30900.0,20.0837,20.0904,20.0039,20.0504,30900.0
2008-02-01 15:20:00,30.13,30.19,30.13,30.18,24300.0,20.0504,20.0904,20.0504,20.0837,24300.0
2008-02-01 15:25:00,30.19,30.21,30.12,30.15,18900.0,20.0904,20.1037,20.0438,20.0637,18900.0
2008-02-01 15:30:00,30.16,30.25,30.15,30.25,15300.0,20.0704,20.1303,20.0637,20.1303,15300.0
2008-02-01 15:35:00,30.25,30.31,30.22,30.29,30000.0,20.1303,20.1702,20.1103,20.1569,30000.0
2008-02-01 15:40:00,30.28,30.32,30.2,30.27,29500.0,20.1503,20.1769,20.097,20.1436,29500.0
2008-02-01 15:45:00,30.27,30.27,30.17,30.18,25000.0,20.1436,20.1436,20.0771,20.0837,25000.0
2008-02-01 15:50:00,30.19,30.19,30.14,30.18,22200.0,20.0904,20.0904,20.0571,20.0837,22200.0
2008-02-01 15:55:00,30.18,30.24,30.16,30.18,26600.0,20.0837,20.1236,20.0704,20.0837,26600.0
2008-02-04 09:30:00,30.22,30.41,30.22,30.33,7300.0,20.1103,20.2368,20.1103,20.1835,7300.0
2008-02-04 09:35:00,30.31,30.36,30.21,30.31,6500.0,20.1702,20.2035,20.1037,20.1702,6500.0
2008-02-04 09:40:00,30.32,30.36,30.28,30.34,6200.0,20.1769,20.2035,20.1503,20.1902,6200.0
2008-02-04 09:45:00,30.33,30.38,30.28,30.37,5600.0,20.1835,20.2168,20.1503,20.2101,5600.0
2008-02-04 09:50:00,30.36,30.39,30.23,30.31,11200.0,20.2035,20.2235,20.117,20.1702,11200.0
2008-02-04 09:55:00,30.31,30.35,30.26,30.26,9700.0,20.1702,20.1968,20.1369,20.1369,9700.0
2008-02-04 10:00:00,30.28,30.28,30.22,30.25,6000.0,20.1503,20.1503,20.1103,20.1303,6000.0
2008-02-04 10:05:00,30.26,30.27,30.19,30.25,7000.0,20.1369,20.1436,20.0904,20.1303,7000.0
2008-02-04 10:10:00,30.25,30.3,30.22,30.29,9400.0,20.1303,20.1636,20.1103,20.1569,9400.0
2008-02-04 10:15:00,30.28,30.37,30.27,30.33,10500.0,20.1503,20.2101,20.1436,20.1835,10500.0
2008-02-04 10:20:00,30.33,30.39,30.29,30.34,10700.0,20.1835,20.2235,20.1569,20.1902,10700.0
2008-02-04 10:25:00,30.34,30.36,30.24,30.25,13700.0,20.1902,20.2035,20.1236,20.1303,13700.0
2008-02-04 10:30:00,30.24,30.29,30.2,30.27,8000.0,20.1236,20.1569,20.097,20.1436,8000.0
2008-02-04 10:35:00,30.3,30.41,30.3,30.41,7900.0,20.1636,20.2368,20.1636,20.2368,7900.0
2008-02-04 10:40:00,30.41,30.43,30.41,30.42,4500.0,20.2368,20.2501,20.2368,20.2434,4500.0
2008-02-04 10:45:00,30.43,30.46,30.36,30.37,7700.0,20.2501,20.27,20.2035,20.2101,7700.0
2008-02-04 10:50:00,30.37,30.39,30.3,30.33,9300.0,20.2101,20.2235,20.1636,20.1835,9300.0
2008-02-04 10:55:00,30.31,30.34,30.23,30.29,8200.0,20.1702,20.1902,20.117,20.1569,8200.0
2008-02-04 11:00:00,30.29,30.29,30.25,30.27,5400.0,20.1569,20.1569,20.1303,20.1436,5400.0
2008-02-04 11:05:00,30.28,30.37,30.28,30.36,13300.0,20.1503,20.2101,20.1503,20.2035,13300.0
2008-02-04 11:10:00,30.36,30.39,30.28,30.28,7500.0,20.2035,20.2235,20.1503,20.1503,7500.0
2008-02-04 11:15:00,30.28,30.33,30.28,30.33,3200.0,20.1503,20.1835,20.1503,20.1835,3200.0
2008-02-04 11:20:00,30.31,30.32,30.3,30.31,4100.0,20.1702,20.1769,20.1636,20.1702,4100.0
2008-02-04 11:25:00,30.31,30.37,30.3,30.35,5600.0,20.1702,20.2101,20.1636,20.1968,5600.0
2008-02-04 11:30:00,30.34,30.39,30.33,30.39,5800.0,20.1902,20.2235,20.1835,20.2235,5800.0
2008-02-04 11:35:00,30.39,30.39,30.34,30.34,2900.0,20.2235,20.2235,20.1902,20.1902,2900.0
2008-02-04 11:40:00,30.33,30.4,30.32,30.4,6500.0,20.1835,20.2301,20.1769,20.2301,6500.0
2008-02-04 11:45:00,30.41,30.42,30.4,30.41,3900.0,20.2368,20.2434,20.2301,20.2368,3900.0
2008-02-04 11:50:00,30.41,30.44,30.4,30.42,5000.0,20.2368,20.2567,20.2301,20.2434,5000.0
2008-02-04 11:55:00,30.4,30.45,30.35,30.36,6000.0,20.2301,20.2634,20.1968,20.2035,6000.0
2008-02-04 12:00:00,30.37,30.4,30.31,30.35,7900.0,20.2101,20.2301,20.1702,20.1968,7900.0
2008-02-04 12:05:00,30.35,30.35,30.31,30.32,2900.0,20.1968,20.1968,20.1702,20.1769,2900.0
2008-02-04 12:10:00,30.32,30.35,30.31,30.35,4700.0,20.1769,20.1968,20.1702,20.1968,4700.0
2008-02-04 12:15:00,30.35,30.42,30.34,30.41,4200.0,20.1968,20.2434,20.1902,20.2368,4200.0
2008-02-04 12:20:00,30.42,30.42,30.33,30.33,5700.0,20.2434,20.2434,20.1835,20.1835,5700.0
2008-02-04 12:25:00,30.38,30.38,30.3,30.3,6000.0,20.2168,20.2168,20.1636,20.1636,6000.0
2008-02-04 12:30:00,30.3,30.4,30.29,30.39,12100.0,20.1636,20.2301,20.1569,20.2235,12100.0
2008-02-04 12:35:00,30.39,30.4,30.28,30.3,8700.0,20.2235,20.2301,20.1503,20.1636,8700.0
2008-02-04 12:40:00,30.32,30.32,30.27,30.29,6900.0,20.1769,20.1769,20.1436,20.1569,6900.0
2008-02-04 12:45:00,30.29,30.31,30.29,30.31,5800.0,20.1569,20.1702,20.1569,20.1702,5800.0
2008-02-04 12:50:00,30.31,30.31,30.25,30.27,6900.0,20.1702,20.1702,20.1303,20.1436,6900.0
2008-02-04 12:55:00,30.29,30.35,30.26,30.28,10600.0,20.1569,20.1968,20.1369,20.1503,10600.0
2008-02-04 13:00:00,30.27,30.3,30.26,30.29,5000.0,20.1436,20.1636,20.1369,20.1569,5000.0
2008-02-04 13:05:00,30.28,30.28,30.2,30.28,5100.0,20.1503,20.1503,20.097,20.1503,5100.0
2008-02-04 13:10:00,30.28,30.29,30.26,30.29,2600.0,20.1503,20.1569,20.1369,20.1569,2600.0
2008-02-04 13:15:00,30.29,30.32,30.28,30.3,14400.0,20.1569,20.1769,20.1503,20.1636,14400.0
2008-02-04 13:20:00,30.29,30.29,30.22,30.24,10500.0,20.1569,20.1569,20.1103,20.1236,10500.0
2008-02-04 13:25:00,30.24,30.27,30.23,30.27,4300.0,20.1236,20.1436,20.117,20.1436,4300.0
2008-02-04 13:30:00,30.29,30.35,30.29,30.32,6700.0,20.1569,20.1968,20.1569,20.1769,6700.0
2008-02-04 13:35:00,30.34,30.38,30.33,30.36,4900.0,20.1902,20.2168,20.1835,20.2035,4900.0
2008-02-04 13:40:00,30.37,30.4,30.32,30.38,9100.0,20.2101,20.2301,20.1769,20.2168,9100.0
2008-02-04 13:45:00,30.39,30.43,30.39,30.4,4900.0,20.2235,20.2501,20.2235,20.2301,4900.0
2008-02-04 13:50:00,30.4,30.4,30.36,30.36,5700.0,20.2301,20.2301,20.2035,20.2035,5700.0
2008-02-04 13:55:00,30.36,30.39,30.35,30.39,7000.0,20.2035,20.2235,20.1968,20.2235,7000.0
2008-02-04 14:00:00,30.38,30.39,30.33,30.38,7900.0,20.2168,20.2235,20.1835,20.2168,7900.0
2008-02-04 14:05:00,30.38,30.38,30.33,30.35,7200.0,20.2168,20.2168,20.1835,20.1968,7200.0
2008-02-04 14:10:00,30.33,30.33,30.26,30.31,13500.0,20.1835,20.1835,20.1369,20.1702,13500.0
2008-02-04 14:15:00,30.3,30.31,30.29,30.3,7400.0,20.1636,20.1702,20.1569,20.1636,7400.0
2008-02-04 14:20:00,30.31,30.33,30.3,30.32,5800.0,20.1702,20.1835,20.1636,20.1769,5800.0
2008-02-04 14:25:00,30.33,30.35,30.3,30.33,11400.0,20.1835,20.1968,20.1636,20.1835,11400.0
2008-02-04 14:30:00,30.33,30.33,30.24,30.27,9000.0,20.1835,20.1835,20.1236,20.1436,9000.0
2008-02-04 14:35:00,30.26,30.27,30.21,30.22,6600.0,20.1369,20.1436,20.1037,20.1103,6600.0
2008-02-04 14:40:00,30.22,30.26,30.21,30.26,4800.0,20.1103,20.1369,20.1037,20.1369,4800.0
2008-02-04 14:45:00,30.27,30.32,30.26,30.29,7800.0,20.1436,20.1769,20.1369,20.1569,7800.0
2008-02-04 14:50:00,30.3,30.3,30.24,30.24,6100.0,20.1636,20.1636,20.1236,20.1236,6100.0
2008-02-04 14:55:00,30.25,30.35,30.24,30.32,12300.0,20.1303,20.1968,20.1236,20.1769,12300.0
2008-02-04 15:00:00,30.33,30.33,30.28,30.3,9000.0,20.1835,20.1835,20.1503,20.1636,9000.0
2008-02-04 15:05:00,30.32,30.34,30.26,30.26,20000.0,20.1769,20.1902,20.1369,20.1369,20000.0
2008-02-04 15:10:00,30.26,30.34,30.25,30.34,13800.0,20.1369,20.1902,20.1303,20.1902,13800.0
2008-02-04 15:15:00,30.33,30.36,30.3,30.3,17400.0,20.1835,20.2035,20.1636,20.1636,17400.0
2008-02-04 15:20:00,30.32,30.32,30.25,30.3,17400.0,20.1769,20.1769,20.1303,20.1636,17400.0
2008-02-04 15:25:00,30.3,30.31,30.27,30.3,25000.0,20.1636,20.1702,20.1436,20.1636,25000.0
2008-02-04 15:30:00,30.3,30.31,30.22,30.27,28100.0,20.1636,20.1702,20.1103,20.1436,28100.0
2008-02-04 15:35:00,30.27,30.31,30.26,30.31,13200.0,20.1436,20.1702,20.1369,20.1702,13200.0
2008-02-04 15:40:00,30.31,30.34,30.3,30.31,22000.0,20.1702,20.1902,20.1636,20.1702,22000.0
2008-02-04 15:45:00,30.31,30.36,30.29,30.31,27100.0,20.1702,20.2035,20.1569,20.1702,27100.0
2008-02-04 15:50:00,30.32,30.36,30.29,30.34,22100.0,20.1769,20.2035,20.1569,20.1902,22100.0
2008-02-04 15:55:00,30.32,30.35,30.28,30.34,33600.0,20.1769,20.1968,20.1503,20.1902,33600.0
2008-02-05 09:30:00,30.0,30.05,30.0,30.05,7200.0,19.9639,19.9972,19.9639,19.9972,7200.0
2008-02-05 09:35:00,30.05,30.21,30.02,30.02,21100.0,19.9972,20.1037,19.9772,19.9772,21100.0
2008-02-05 09:40:00,30.03,30.11,29.87,29.93,9100.0,19.9839,20.0371,19.8774,19.9173,9100.0
2008-02-05 09:45:00,29.9,29.9,29.81,29.83,7500.0,19.8974,19.8974,19.8375,19.8508,7500.0
2008-02-05 09:50:00,29.85,29.99,29.84,29.96,7200.0,19.8641,19.9573,19.8575,19.9373,7200.0
2008-02-05 09:55:00,29.96,30.04,29.91,29.94,17100.0,19.9373,19.9905,19.904,19.924,17100.0
2008-02-05 10:00:00,29.94,29.95,29.81,29.84,17400.0,19.924,19.9307,19.8375,19.8575,17400.0
2008-02-05 10:05:00,29.84,29.84,29.72,29.75,9200.0,19.8575,19.8575,19.7776,19.7976,9200.0
2008-02-05 10:10:00,29.74,29.77,29.71,29.74,8700.0,19.7909,19.8109,19.7709,19.7909,8700.0
2008-02-05 10:15:00,29.72,29.8,29.68,29.69,12200.0,19.7776,19.8308,19.751,19.7576,12200.0
2008-02-05 10:20:00,29.7,29.72,29.59,29.62,8500.0,19.7643,19.7776,19.6911,19.7111,8500.0
2008-02-05 10:25:00,29.61,29.76,29.61,29.74,12100.0,19.7044,19.8042,19.7044,19.7909,12100.0
2008-02-05 10:30:00,29.74,29.76,29.64,29.68,11500.0,19.7909,19.8042,19.7244,19.751,11500.0
2008-02-05 10:35:00,29.66,29.78,29.64,29.78,8400.0,19.7377,19.8175,19.7244,19.8175,8400.0
2008-02-05 10:40:00,29.78,29.84,29.7,29.7,7400.0,19.8175,19.8575,19.7643,19.7643,7400.0
2008-02-05 10:45:00,29.7,29.73,29.66,29.66,7800.0,19.7643,19.7843,19.7377,19.7377,7800.0
2008-02-05 10:50:00,29.67,29.72,29.61,29.71,7800.0,19.7443,19.7776,19.7044,19.7709,7800.0
2008-02-05 10:55:00,29.71,29.71,29.61,29.63,6000.0,19.7709,19.7709,19.7044,19.7177,6000.0
2008-02-05 11:00:00,29.63,29.63,29.51,29.51,15900.0,19.7177,19.7177,19.6378,19.6378,15900.0
2008-02-05 11:05:00,29.52,29.59,29.51,29.57,14200.0,19.6445,19.6911,19.6378,19.6778,14200.0
2008-02-05 11:10:00,29.57,29.61,29.55,29.59,9500.0,19.6778,19.7044,19.6645,19.6911,9500.0
2008-02-05 11:15:00,29.59,29.59,29.5,29.53,14000.0,19.6911,19.6911,19.6312,19.6512,14000.0
2008-02-05 11:20:00,29.53,29.59,29.5,29.59,7900.0,19.6512,19.6911,19.6312,19.6911,7900.0
2008-02-05 11:25:00,29.6,29.62,29.59,29.61,4300.0,19.6977,19.7111,19.6911,19.7044,4300.0
2008-02-05 11:30:00,29.61,29.67,29.58,29.65,6700.0,19.7044,19.7443,19.6844,19.731,6700.0
2008-02-05 11:35:00,29.67,29.7,29.64,29.66,5500.0,19.7443,19.7643,19.7244,19.7377,5500.0
2008-02-05 11:40:00,29.66,29.69,29.61,29.64,26300.0,19.7377,19.7576,19.7044,19.7244,26300.0
2008-02-05 11:45:00,29.65,29.75,29.64,29.71,5700.0,19.731,19.7976,19.7244,19.7709,5700.0
2008-02-05 11:50:00,29.72,29.72,29.65,29.7,4600.0,19.7776,19.7776,19.731,19.7643,4600.0
2008-02-05 11:55:00,29.72,29.81,29.71,29.78,10300.0,19.7776,19.8375,19.7709,19.8175,10300.0
2008-02-05 12:00:00,29.76,29.76,29.71,29.74,4600.0,19.8042,19.8042,19.7709,19.7909,4600.0
2008-02-05 12:05:00,29.74,29.75,29.71,29.73,7100.0,19.7909,19.7976,19.7709,19.7843,7100.0
2008-02-05 12:10:00,29.74,29.76,29.73,29.75,5300.0,19.7909,19.8042,19.7843,19.7976,5300.0
2008-02-05 12:15:00,29.75,29.78,29.71,29.77,4900.0,19.7976,19.8175,19.7709,19.8109,4900.0
2008-02-05 12:20:00,29.75,29.78,29.73,29.78,5600.0,19.7976,19.8175,19.7843,19.8175,5600.0
2008-02-05 12:25:00,29.76,29.81,29.74,29.77,12700.0,19.8042,19.8375,19.7909,19.8109,12700.0
2008-02-05 12:30:00,29.74,29.81,29.73,29.8,19700.0,19.7909,19.8375,19.7843,19.8308,19700.0
2008-02-05 12:35:00,29.8,29.81,29.69,29.71,9300.0,19.8308,19.8375,19.7576,19.7709,9300.0
2008-02-05 12:40:00,29.72,29.75,29.69,29.71,8500.0,19.7776,19.7976,19.7576,19.7709,8500.0
2008-02-05 12:45:00,29.7,29.8,29.67,29.79,6300.0,19.7643,19.8308,19.7443,19.8242,6300.0
2008-02-05 12:50:00,29.78,29.8,29.73,29.79,5200.0,19.8175,19.8308,19.7843,19.8242,5200.0
2008-02-05 12:55:00,29.8,29.84,29.78,29.79,6200.0,19.8308,19.8575,19.8175,19.8242,6200.0
2008-02-05 13:00:00,29.78,29.85,29.77,29.8,38000.0,19.8175,19.8641,19.8109,19.8308,38000.0
2008-02-05 13:05:00,29.79,29.83,29.74,29.74,9600.0,19.8242,19.8508,19.7909,19.7909,9600.0
2008-02-05 13:10:00,29.73,29.73,29.65,29.66,6300.0,19.7843,19.7843,19.731,19.7377,6300.0
2008-02-05 13:15:00,29.69,29.69,29.59,29.65,11900.0,19.7576,19.7576,19.6911,19.731,11900.0
2008-02-05 13:20:00,29.65,29.71,29.65,29.68,5900.0,19.731,19.7709,19.731,19.751,5900.0
2008-02-05 13:25:00,29.69,29.7,29.65,29.66,2500.0,19.7576,19.7643,19.731,19.7377,2500.0
2008-02-05 13:30:00,29.66,29.67,29.58,29.58,6700.0,19.7377,19.7443,19.6844,19.6844,6700.0
2008-02-05 13:35:00,29.59,29.66,29.57,29.64,9700.0,19.6911,19.7377,19.6778,19.7244,9700.0
2008-02-05 13:40:00,29.63,29.64,29.6,29.6,11100.0,19.7177,19.7244,19.6977,19.6977,11100.0
2008-02-05 13:45:00,29.61,29.68,29.55,29.61,12800.0,19.7044,19.751,19.6645,19.7044,12800.0
2008-02-05 13:50:00,29.58,29.66,29.56,29.66,13200.0,19.6844,19.7377,19.6711,19.7377,13200.0
2008-02-05 13:55:00,29.65,29.72,29.58,29.72,14600.0,19.731,19.7776,19.6844,19.7776,14600.0
2008-02-05 14:00:00,29.7,29.71,29.52,29.52,21600.0,19.7643,19.7709,19.6445,19.6445,21600.0
2008-02-05 14:05:00,29.53,29.64,29.52,29.64,13800.0,19.6512,19.7244,19.6445,19.7244,13800.0
2008-02-05 14:10:00,29.64,29.65,29.6,29.6,9200.0,19.7244,19.731,19.6977,19.6977,9200.0
2008-02-05 14:15:00,29.56,29.74,29.55,29.73,13100.0,19.6711,19.7909,19.6645,19.7843,13100.0
2008-02-05 14:20:00,29.74,29.75,29.64,29.71,8300.0,19.7909,19.7976,19.7244,19.7709,8300.0
2008-02-05 14:25:00,29.71,29.72,29.62,29.64,5400.0,19.7709,19.7776,19.7111,19.7244,5400.0
2008-02-05 14:30:00,29.64,29.67,29.61,29.67,8600.0,19.7244,19.7443,19.7044,19.7443,8600.0
2008-02-05 14:35:00,29.65,29.77,29.65,29.72,11200.0,19.731,19.8109,19.731,19.7776,11200.0
2008-02-05 14:40:00,29.72,29.74,29.62,29.68,9800.0,19.7776,19.7909,19.7111,19.751,9800.0
2008-02-05 14:45:00,29.65,29.69,29.63,29.68,5100.0,19.731,19.7576,19.7177,19.751,5100.0
2008-02-05 14:50:00,29.66,29.66,29.56,29.63,10600.0,19.7377,19.7377,19.6711,19.7177,10600.0
2008-02-05 14:55:00,29.65,29.69,29.57,29.6,11200.0,19.731,19.7576,19.6778,19.6977,11200.0
2008-02-05 15:00:00,29.57,29.61,29.55,29.61,9400.0,19.6778,19.7044,19.6645,19.7044,9400.0
2008-02-05 15:05:00,29.64,29.67,29.57,29.57,9700.0,19.7244,19.7443,19.6778,19.6778,9700.0
2008-02-05 15:10:00,29.57,29.59,29.51,29.54,7800.0,19.6778,19.6911,19.6378,19.6578,7800.0
2008-02-05 15:15:00,29.54,29.55,29.5,29.54,9300.0,19.6578,19.6645,19.6312,19.6578,9300.0
2008-02-05 15:20:00,29.55,29.57,29.49,29.53,9400.0,19.6645,19.6778,19.6245,19.6512,9400.0
2008-02-05 15:25:00,29.51,29.53,29.42,29.47,13500.0,19.6378,19.6512,19.578,19.6112,13500.0
2008-02-05 15:30:00,29.47,29.47,29.42,29.45,17600.0,19.6112,19.6112,19.578,19.5979,17600.0
2008-02-05 15:35:00,29.46,29.53,29.45,29.46,16100.0,19.6046,19.6512,19.5979,19.6046,16100.0
2008-02-05 15:40:00,29.47,29.48,29.39,29.44,24700.0,19.6112,19.6179,19.558,19.5913,24700.0
2008-02-05 15:45:00,29.45,29.49,29.42,29.44,23800.0,19.5979,19.6245,19.578,19.5913,23800.0
2008-02-05 15:50:00,29.43,29.46,29.36,29.4,18500.0,19.5846,19.6046,19.538,19.5646,18500.0
2008-02-05 15:55:00,29.4,29.4,29.3,29.35,35700.0,19.5646,19.5646,19.4981,19.5314,35700.0
2008-02-06 09:30:00,29.99,30.38,29.78,30.08,39400.0,19.9573,20.2168,19.8175,20.0172,39400.0
2008-02-06 09:35:00,30.1,30.19,29.93,30.0,20900.0,20.0305,20.0904,19.9173,19.9639,20900.0
2008-02-06 09:40:00,30.0,30.22,29.93,30.1,22600.0,19.9639,20.1103,19.9173,20.0305,22600.0
2008-02-06 09:45:00,30.09,30.53,30.01,30.34,36300.0,20.0238,20.3166,19.9706,20.1902,36300.0
2008-02-06 09:50:00,30.33,30.36,30.03,30.04,21400.0,20.1835,20.2035,19.9839,19.9905,21400.0
2008-02-06 09:55:00,30.04,30.3,30.02,30.19,23000.0,19.9905,20.1636,19.9772,20.0904,23000.0
2008-02-06 10:00:00,30.19,30.56,30.16,30.52,51700.0,20.0904,20.3366,20.0704,20.31,51700.0
2008-02-06 10:05:00,30.55,30.7,30.48,30.7,31100.0,20.3299,20.4298,20.2833,20.4298,31100.0
2008-02-06 10:10:00,30.68,30.73,30.6,30.68,28700.0,20.4164,20.4497,20.3632,20.4164,28700.0
2008-02-06 10:15:00,30.74,30.87,30.74,30.75,15400.0,20.4564,20.5429,20.4564,20.463,15400.0
2008-02-06 10:20:00,30.78,30.83,30.63,30.72,21600.0,20.483,20.5163,20.3832,20.4431,21600.0
2008-02-06 10:25:00,30.71,30.82,30.63,30.78,20400.0,20.4364,20.5096,20.3832,20.483,20400.0
2008-02-06 10:30:00,30.8,31.0,30.8,30.99,33800.0,20.4963,20.6294,20.4963,20.6227,33800.0
2008-02-06 10:35:00,30.99,31.21,30.97,31.16,61200.0,20.6227,20.7691,20.6094,20.7359,61200.0
2008-02-06 10:40:00,31.16,31.19,31.12,31.18,27200.0,20.7359,20.7558,20.7092,20.7492,27200.0
2008-02-06 10:45:00,31.18,31.2,31.09,31.16,26400.0,20.7492,20.7625,20.6893,20.7359,26400.0
2008-02-06 10:50:00,31.16,31.39,31.16,31.32,39600.0,20.7359,20.8889,20.7359,20.8423,39600.0
2008-02-06 10:55:00,31.32,31.35,31.28,31.32,19300.0,20.8423,20.8623,20.8157,20.8423,19300.0
2008-02-06 11:00:00,31.34,31.35,31.31,31.34,20100.0,20.8556,20.8623,20.8357,20.8556,20100.0
2008-02-06 11:05:00,31.34,31.35,31.29,31.29,13200.0,20.8556,20.8623,20.8224,20.8224,13200.0
2008-02-06 11:10:00,31.29,31.39,31.26,31.39,21800.0,20.8224,20.8889,20.8024,20.8889,21800.0
2008-02-06 11:15:00,31.39,31.46,31.1,31.1,40300.0,20.8889,20.9355,20.6959,20.6959,40300.0
2008-02-06 11:20:00,31.11,31.2,31.07,31.07,25600.0,20.7026,20.7625,20.676,20.676,25600.0
2008-02-06 11:25:00,31.06,31.19,31.06,31.18,11500.0,20.6693,20.7558,20.6693,20.7492,11500.0
2008-02-06 11:30:00,31.19,31.3,31.18,31.26,23600.0,20.7558,20.829,20.7492,20.8024,23600.0
2008-02-06 11:35:00,31.26,31.3,31.26,31.27,13700.0,20.8024,20.829,20.8024,20.8091,13700.0
2008-02-06 11:40:00,31.26,31.27,31.22,31.26,12900.0,20.8024,20.8091,20.7758,20.8024,12900.0
2008-02-06 11:45:00,31.25,31.26,31.12,31.12,23500.0,20.7958,20.8024,20.7092,20.7092,23500.0
2008-02-06 11:50:00,31.13,31.13,31.04,31.06,24000.0,20.7159,20.7159,20.656,20.6693,24000.0
2008-02-06 11:55:00,31.07,31.07,30.9,30.91,23400.0,20.676,20.676,20.5628,20.5695,23400.0
2008-02-06 12:00:00,30.9,30.93,30.76,30.76,27500.0,20.5628,20.5828,20.4697,20.4697,27500.0
2008-02-06 12:05:00,30.77,30.92,30.77,30.91,16000.0,20.4763,20.5762,20.4763,20.5695,16000.0
2008-02-06 12:10:00,30.91,31.0,30.88,30.88,14900.0,20.5695,20.6294,20.5495,20.5495,14900.0
2008-02-06 12:15:00,30.87,30.89,30.73,30.76,20000.0,20.5429,20.5562,20.4497,20.4697,20000.0
2008-02-06 12:20:00,30.76,30.82,30.72,30.82,15500.0,20.4697,20.5096,20.4431,20.5096,15500.0
2008-02-06 12:25:00,30.83,30.83,30.72,30.81,21800.0,20.5163,20.5163,20.4431,20.503,21800.0
2008-02-06 12:30:00,30.79,30.86,30.75,30.8,11300.0,20.4896,20.5362,20.463,20.4963,11300.0
2008-02-06 12:35:00,30.79,30.81,30.74,30.81,11600.0,20.4896,20.503,20.4564,20.503,11600.0
2008-02-06 12:40:00,30.81,30.81,30.78,30.8,8500.0,20.503,20.503,20.483,20.4963,8500.0
2008-02-06 12:45:00,30.79,30.93,30.79,30.92,14500.0,20.4896,20.5828,20.4896,20.5762,14500.0
2008-02-06 12:50:00,30.91,30.96,30.9,30.96,10200.0,20.5695,20.6028,20.5628,20.6028,10200.0
2008-02-06 12:55:00,30.95,30.95,30.93,30.95,9600.0,20.5961,20.5961,20.5828,20.5961,9600.0
2008-02-06 13:00:00,30.95,31.09,30.95,31.08,15400.0,20.5961,20.6893,20.5961,20.6826,15400.0
2008-02-06 13:05:00,31.08,31.13,31.08,31.13,9700.0,20.6826,20.7159,20.6826,20.7159,9700.0
2008-02-06 13:10:00,31.13,31.23,31.12,31.21,15900.0,20.7159,20.7824,20.7092,20.7691,15900.0
2008-02-06 13:15:00,31.22,31.29,31.21,31.26,15700.0,20.7758,20.8224,20.7691,20.8024,15700.0
2008-02-06 13:20:00,31.25,31.27,31.21,31.26,16000.0,20.7958,20.8091,20.7691,20.8024,16000.0
2008-02-06 13:25:00,31.26,31.36,31.26,31.34,15500.0,20.8024,20.869,20.8024,20.8556,15500.0
2008-02-06 13:30:00,31.34,31.34,31.22,31.22,14400.0,20.8556,20.8556,20.7758,20.7758,14400.0
2008-02-06 13:35:00,31.22,31.22,31.06,31.1,13600.0,20.7758,20.7758,20.6693,20.6959,13600.0
2008-02-06 13:40:00,31.1,31.13,31.06,31.11,12900.0,20.6959,20.7159,20.6693,20.7026,12900.0
2008-02-06 13:45:00,31.11,31.11,31.07,31.08,11700.0,20.7026,20.7026,20.676,20.6826,11700.0
2008-02-06 13:50:00,31.08,31.1,31.02,31.05,15200.0,20.6826,20.6959,20.6427,20.6627,15200.0
2008-02-06 13:55:00,31.05,31.06,31.01,31.01,12400.0,20.6627,20.6693,20.636,20.636,12400.0
2008-02-06 14:00:00,31.01,31.03,30.99,31.0,32800.0,20.636,20.6494,20.6227,20.6294,32800.0
2008-02-06 14:05:00,31.0,31.05,31.0,31.04,14100.0,20.6294,20.6627,20.6294,20.656,14100.0
2008-02-06 14:10:00,31.04,31.04,31.0,31.02,18700.0,20.656,20.656,20.6294,20.6427,18700.0
2008-02-06 14:15:00,31.03,31.1,31.01,31.08,23400.0,20.6494,20.6959,20.636,20.6826,23400.0
2008-02-06 14:20:00,31.09,31.15,31.09,31.15,19000.0,20.6893,20.7292,20.6893,20.7292,19000.0
2008-02-06 14:25:00,31.16,31.24,31.16,31.21,19400.0,20.7359,20.7891,20.7359,20.7691,19400.0
2008-02-06 14:30:00,31.21,31.22,31.1,31.12,18500.0,20.7691,20.7758,20.6959,20.7092,18500.0
2008-02-06 14:35:00,31.12,31.21,31.12,31.2,17000.0,20.7092,20.7691,20.7092,20.7625,17000.0
2008-02-06 14:40:00,31.21,31.29,31.18,31.29,12400.0,20.7691,20.8224,20.7492,20.8224,12400.0
2008-02-06 14:45:00,31.31,31.34,31.29,31.31,13400.0,20.8357,20.8556,20.8224,20.8357,13400.0
2008-02-06 14:50:00,31.31,31.31,31.16,31.19,12900.0,20.8357,20.8357,20.7359,20.7558,12900.0
2008-02-06 14:55:00,31.19,31.25,31.17,31.21,14200.0,20.7558,20.7958,20.7425,20.7691,14200.0
2008-02-06 15:00:00,31.21,31.36,31.21,31.33,26700.0,20.7691,20.869,20.7691,20.849,26700.0
2008-02-06 15:05:00,31.34,31.35,31.3,31.3,13700.0,20.8556,20.8623,20.829,20.829,13700.0
2008-02-06 15:10:00,31.3,31.35,31.28,31.35,39700.0,20.829,20.8623,20.8157,20.8623,39700.0
2008-02-06 15:15:00,31.35,31.39,31.3,31.39,21200.0,20.8623,20.8889,20.829,20.8889,21200.0
2008-02-06 15:20:00,31.39,31.41,31.3,31.38,21400.0,20.8889,20.9022,20.829,20.8823,21400.0
2008-02-06 15:25:00,31.38,31.41,31.34,31.34,29400.0,20.8823,20.9022,20.8556,20.8556,29400.0
2008-02-06 15:30:00,31.34,31.34,31.26,31.27,19000.0,20.8556,20.8556,20.8024,20.8091,19000.0
2008-02-06 15:35:00,31.27,31.33,31.25,31.33,36200.0,20.8091,20.849,20.7958,20.849,36200.0
2008-02-06 15:40:00,31.33,31.33,31.26,31.27,29200.0,20.849,20.849,20.8024,20.8091,29200.0
2008-02-06 15:45:00,31.25,31.26,31.11,31.17,32300.0,20.7958,20.8024,20.7026,20.7425,32300.0
2008-02-06 15:50:00,31.17,31.17,31.08,31.11,27300.0,20.7425,20.7425,20.6826,20.7026,27300.0
2008-02-06 15:55:00,31.11,31.12,31.06,31.08,53200.0,20.7026,20.7092,20.6693,20.6826,53200.0
2008-02-07 09:30:00,30.87,30.98,30.69,30.89,12100.0,20.5429,20.6161,20.4231,20.5562,12100.0
2008-02-07 09:35:00,30.87,30.89,30.7,30.72,11700.0,20.5429,20.5562,20.4298,20.4431,11700.0
2008-02-07 09:40:00,30.72,30.75,30.33,30.35,21400.0,20.4431,20.463,20.1835,20.1968,21400.0
2008-02-07 09:45:00,30.33,30.46,30.25,30.44,22300.0,20.1835,20.27,20.1303,20.2567,22300.0
2008-02-07 09:50:00,30.44,30.56,30.44,30.49,22600.0,20.2567,20.3366,20.2567,20.29,22600.0
2008-02-07 09:55:00,30.45,30.53,30.37,30.4,17900.0,20.2634,20.3166,20.2101,20.2301,17900.0
2008-02-07 10:00:00,30.39,30.57,30.39,30.55,18100.0,20.2235,20.3432,20.2235,20.3299,18100.0
2008-02-07 10:05:00,30.55,30.56,30.38,30.41,29600.0,20.3299,20.3366,20.2168,20.2368,29600.0
2008-02-07 10:10:00,30.38,30.4,30.26,30.33,20200.0,20.2168,20.2301,20.1369,20.1835,20200.0
2008-02-07 10:15:00,30.31,30.38,30.3,30.37,19500.0,20.1702,20.2168,20.1636,20.2101,19500.0
2008-02-07 10:20:00,30.36,30.45,30.26,30.3,21900.0,20.2035,20.2634,20.1369,20.1636,21900.0
2008-02-07 10:25:00,30.27,30.3,30.24,30.25,29500.0,20.1436,20.1636,20.1236,20.1303,29500.0
2008-02-07 10:30:00,30.26,30.3,30.25,30.29,20200.0,20.1369,20.1636,20.1303,20.1569,20200.0
2008-02-07 10:35:00,30.29,30.31,30.28,30.28,28900.0,20.1569,20.1702,20.1503,20.1503,28900.0
2008-02-07 10:40:00,30.28,30.34,30.26,30.34,44800.0,20.1503,20.1902,20.1369,20.1902,44800.0
2008-02-07 10:45:00,30.33,30.35,30.33,30.34,14700.0,20.1835,20.1968,20.1835,20.1902,14700.0
2008-02-07 10:50:00,30.35,30.38,30.33,30.34,28400.0,20.1968,20.2168,20.1835,20.1902,28400.0
2008-02-07 10:55:00,30.34,30.34,30.19,30.23,19100.0,20.1902,20.1902,20.0904,20.117,19100.0
2008-02-07 11:00:00,30.22,30.23,30.19,30.2,22200.0,20.1103,20.117,20.0904,20.097,22200.0
2008-02-07 11:05:00,30.2,30.22,30.19,30.21,36000.0,20.097,20.1103,20.0904,20.1037,36000.0
2008-02-07 11:10:00,30.21,30.24,30.19,30.23,30000.0,20.1037,20.1236,20.0904,20.117,30000.0
2008-02-07 11:15:00,30.23,30.25,30.12,30.12,31400.0,20.117,20.1303,20.0438,20.0438,31400.0
2008-02-07 11:20:00,30.1,30.14,30.05,30.1,27700.0,20.0305,20.0571,19.9972,20.0305,27700.0
2008-02-07 11:25:00,30.1,30.1,30.03,30.04,14700.0,20.0305,20.0305,19.9839,19.9905,14700.0
2008-02-07 11:30:00,30.04,30.05,30.01,30.04,18000.0,19.9905,19.9972,19.9706,19.9905,18000.0
2008-02-07 11:35:00,30.05,30.06,29.99,30.05,28700.0,19.9972,20.0039,19.9573,19.9972,28700.0
2008-02-07 11:40:00,30.05,30.06,30.01,30.03,13400.0,19.9972,20.0039,19.9706,19.9839,13400.0
2008-02-07 11:45:00,30.03,30.03,29.96,30.0,16500.0,19.9839,19.9839,19.9373,19.9639,16500.0
2008-02-07 11:50:00,30.0,30.01,29.96,29.99,9300.0,19.9639,19.9706,19.9373,19.9573,9300.0
2008-02-07 11:55:00,30.0,30.01,29.96,30.01,10100.0,19.9639,19.9706,19.9373,19.9706,10100.0
2008-02-07 12:00:00,30.02,30.04,29.98,30.0,9600.0,19.9772,19.9905,19.9506,19.9639,9600.0
2008-02-07 12:05:00,29.99,30.0,29.95,29.96,8400.0,19.9573,19.9639,19.9307,19.9373,8400.0
2008-02-07 12:10:00,29.97,29.99,29.96,29.99,8000.0,19.944,19.9573,19.9373,19.9573,8000.0
2008-02-07 12:15:00,29.97,30.01,29.97,30.0,10300.0,19.944,19.9706,19.944,19.9639,10300.0
2008-02-07 12:20:00,30.01,30.02,29.97,29.98,10500.0,19.9706,19.9772,19.944,19.9506,10500.0
2008-02-07 12:25:00,29.98,30.03,29.97,30.02,13300.0,19.9506,19.9839,19.944,19.9772,13300.0
2008-02-07 12:30:00,30.02,30.07,30.02,30.05,11100.0,19.9772,20.0105,19.9772,19.9972,11100.0
2008-02-07 12:35:00,30.06,30.08,30.05,30.06,12700.0,20.0039,20.0172,19.9972,20.0039,12700.0
2008-02-07 12:40:00,30.07,30.08,30.04,30.06,13500.0,20.0105,20.0172,19.9905,20.0039,13500.0
2008-02-07 12:45:00,30.06,30.13,30.04,30.13,14000.0,20.0039,20.0504,19.9905,20.0504,14000.0
2008-02-07 12:50:00,30.12,30.22,30.11,30.2,15600.0,20.0438,20.1103,20.0371,20.097,15600.0
2008-02-07 12:55:00,30.19,30.22,30.17,30.2,15200.0,20.0904,20.1103,20.0771,20.097,15200.0
2008-02-07 13:00:00,30.2,30.22,30.2,30.2,22200.0,20.097,20.1103,20.097,20.097,22200.0
2008-02-07 13:05:00,30.2,30.2,30.15,30.19,25800.0,20.097,20.097,20.0637,20.0904,25800.0
2008-02-07 13:10:00,30.19,30.19,30.15,30.17,17300.0,20.0904,20.0904,20.0637,20.0771,17300.0
2008-02-07 13:15:00,30.17,30.22,30.17,30.18,14200.0,20.0771,20.1103,20.0771,20.0837,14200.0
2008-02-07 13:20:00,30.19,30.19,30.17,30.17,8000.0,20.0904,20.0904,20.0771,20.0771,8000.0
2008-02-07 13:25:00,30.18,30.23,30.17,30.18,18100.0,20.0837,20.117,20.0771,20.0837,18100.0
2008-02-07 13:30:00,30.18,30.22,30.17,30.17,11700.0,20.0837,20.1103,20.0771,20.0771,11700.0
2008-02-07 13:35:00,30.17,30.18,30.17,30.18,10500.0,20.0771,20.0837,20.0771,20.0837,10500.0
2008-02-07 13:40:00,30.18,30.21,30.17,30.18,15900.0,20.0837,20.1037,20.0771,20.0837,15900.0
2008-02-07 13:45:00,30.18,30.19,30.13,30.15,14300.0,20.0837,20.0904,20.0504,20.0637,14300.0
2008-02-07 13:50:00,30.15,30.18,30.15,30.16,14800.0,20.0637,20.0837,20.0637,20.0704,14800.0
2008-02-07 13:55:00,30.15,30.2,30.15,30.17,11200.0,20.0637,20.097,20.0637,20.0771,11200.0
2008-02-07 14:00:00,30.16,30.21,30.15,30.17,17000.0,20.0704,20.1037,20.0637,20.0771,17000.0
2008-02-07 14:05:00,30.17,30.21,30.15,30.2,11500.0,20.0771,20.1037,20.0637,20.097,11500.0
2008-02-07 14:10:00,30.18,30.2,30.15,30.15,12000.0,20.0837,20.097,20.0637,20.0637,12000.0
2008-02-07 14:15:00,30.15,30.26,30.15,30.25,20900.0,20.0637,20.1369,20.0637,20.1303,20900.0
2008-02-07 14:20:00,30.23,30.36,30.19,30.35,44600.0,20.117,20.2035,20.0904,20.1968,44600.0
2008-02-07 14:25:00,30.36,30.42,30.33,30.37,31100.0,20.2035,20.2434,20.1835,20.2101,31100.0
2008-02-07 14:30:00,30.37,30.37,30.21,30.21,26000.0,20.2101,20.2101,20.1037,20.1037,26000.0
2008-02-07 14:35:00,30.2,30.26,30.17,30.22,22100.0,20.097,20.1369,20.0771,20.1103,22100.0
2008-02-07 14:40:00,30.23,30.25,30.2,30.21,17300.0,20.117,20.1303,20.097,20.1037,17300.0
2008-02-07 14:45:00,30.22,30.3,30.2,30.25,16400.0,20.1103,20.1636,20.097,20.1303,16400.0
2008-02-07 14:50:00,30.24,30.3,30.22,30.25,12800.0,20.1236,20.1636,20.1103,20.1303,12800.0
2008-02-07 14:55:00,30.26,30.34,30.2,30.2,23000.0,20.1369,20.1902,20.097,20.097,23000.0
2008-02-07 15:00:00,30.2,30.25,30.19,30.25,29900.0,20.097,20.1303,20.0904,20.1303,29900.0
2008-02-07 15:05:00,30.23,30.23,30.08,30.08,23600.0,20.117,20.117,20.0172,20.0172,23600.0
2008-02-07 15:10:00,30.07,30.16,30.05,30.13,21700.0,20.0105,20.0704,19.9972,20.0504,21700.0
2008-02-07 15:15:00,30.14,30.31,30.14,30.27,24000.0,20.0571,20.1702,20.0571,20.1436,24000.0
2008-02-07 15:20:00,30.29,30.34,30.21,30.28,26600.0,20.1569,20.1902,20.1037,20.1503,26600.0
2008-02-07 15:25:00,30.27,30.38,30.21,30.3,26600.0,20.1436,20.2168,20.1037,20.1636,26600.0
2008-02-07 15:30:00,30.3,30.33,30.28,30.31,24800.0,20.1636,20.1835,20.1503,20.1702,24800.0
2008-02-07 15:35:00,30.31,30.34,30.23,30.27,36000.0,20.1702,20.1902,20.117,20.1436,36000.0
2008-02-07 15:40:00,30.26,30.34,30.25,30.27,30900.0,20.1369,20.1902,20.1303,20.1436,30900.0
2008-02-07 15:45:00,30.27,30.33,30.26,30.32,37800.0,20.1436,20.1835,20.1369,20.1769,37800.0
2008-02-07 15:50:00,30.32,30.34,30.26,30.33,40100.0,20.1769,20.1902,20.1369,20.1835,40100.0
2008-02-07 15:55:00,30.33,30.38,30.32,30.36,49800.0,20.1835,20.2168,20.1769,20.2035,49800.0
2008-02-08 09:30:00,30.16,30.32,30.15,30.24,16400.0,20.0704,20.1769,20.0637,20.1236,16400.0
2008-02-08 09:35:00,30.21,30.3,30.17,30.3,5800.0,20.1037,20.1636,20.0771,20.1636,5800.0
2008-02-08 09:40:00,30.29,30.31,30.05,30.3,20900.0,20.1569,20.1702,19.9972,20.1636,20900.0
2008-02-08 09:45:00,30.42,30.53,30.38,30.47,21700.0,20.2434,20.3166,20.2168,20.2767,21700.0
2008-02-08 09:50:00,30.46,30.49,30.39,30.43,17500.0,20.27,20.29,20.2235,20.2501,17500.0
2008-02-08 09:55:00,30.43,30.56,30.38,30.53,18300.0,20.2501,20.3366,20.2168,20.3166,18300.0
2008-02-08 10:00:00,30.53,30.53,30.5,30.52,27000.0,20.3166,20.3166,20.2967,20.31,27000.0
2008-02-08 10:05:00,30.52,30.52,30.45,30.47,18300.0,20.31,20.31,20.2634,20.2767,18300.0
2008-02-08 10:10:00,30.46,30.47,30.34,30.34,31000.0,20.27,20.2767,20.1902,20.1902,31000.0
2008-02-08 10:15:00,30.34,30.38,30.17,30.36,23000.0,20.1902,20.2168,20.0771,20.2035,23000.0
2008-02-08 10:20:00,30.36,30.38,30.26,30.27,24300.0,20.2035,20.2168,20.1369,20.1436,24300.0
2008-02-08 10:25:00,30.27,30.35,30.27,30.34,13700.0,20.1436,20.1968,20.1436,20.1902,13700.0
2008-02-08 10:30:00,30.33,30.37,30.3,30.31,12300.0,20.1835,20.2101,20.1636,20.1702,12300.0
2008-02-08 10:35:00,30.31,30.35,30.3,30.32,12700.0,20.1702,20.1968,20.1636,20.1769,12700.0
2008-02-08 10:40:00,30.32,30.35,30.32,30.35,15600.0,20.1769,20.1968,20.1769,20.1968,15600.0
2008-02-08 10:45:00,30.34,30.38,30.32,30.35,17700.0,20.1902,20.2168,20.1769,20.1968,17700.0
2008-02-08 10:50:00,30.37,30.42,30.35,30.4,14900.0,20.2101,20.2434,20.1968,20.2301,14900.0
2008-02-08 10:55:00,30.39,30.4,30.29,30.32,12600.0,20.2235,20.2301,20.1569,20.1769,12600.0
2008-02-08 11:00:00,30.32,30.36,30.32,30.32,7100.0,20.1769,20.2035,20.1769,20.1769,7100.0
2008-02-08 11:05:00,30.32,30.56,30.32,30.54,12000.0,20.1769,20.3366,20.1769,20.3233,12000.0
2008-02-08 11:10:00,30.54,30.55,30.47,30.47,33100.0,20.3233,20.3299,20.2767,20.2767,33100.0
2008-02-08 11:15:00,30.47,30.48,30.4,30.4,14800.0,20.2767,20.2833,20.2301,20.2301,14800.0
2008-02-08 11:20:00,30.38,30.42,30.25,30.3,11500.0,20.2168,20.2434,20.1303,20.1636,11500.0
2008-02-08 11:25:00,30.31,30.36,30.29,30.31,22100.0,20.1702,20.2035,20.1569,20.1702,22100.0
2008-02-08 11:30:00,30.3,30.31,30.29,30.31,6400.0,20.1636,20.1702,20.1569,20.1702,6400.0
2008-02-08 11:35:00,30.32,30.34,30.26,30.26,19500.0,20.1769,20.1902,20.1369,20.1369,19500.0
2008-02-08 11:40:00,30.27,30.31,30.23,30.28,19600.0,20.1436,20.1702,20.117,20.1503,19600.0
2008-02-08 11:45:00,30.29,30.31,30.26,30.28,10100.0,20.1569,20.1702,20.1369,20.1503,10100.0
2008-02-08 11:50:00,30.29,30.3,30.25,30.26,16100.0,20.1569,20.1636,20.1303,20.1369,16100.0
2008-02-08 11:55:00,30.27,30.3,30.2,30.2,12900.0,20.1436,20.1636,20.097,20.097,12900.0
2008-02-08 12:00:00,30.2,30.21,30.18,30.19,20300.0,20.097,20.1037,20.0837,20.0904,20300.0
2008-02-08 12:05:00,30.2,30.25,30.19,30.23,14600.0,20.097,20.1303,20.0904,20.117,14600.0
2008-02-08 12:10:00,30.24,30.29,30.23,30.25,33900.0,20.1236,20.1569,20.117,20.1303,33900.0
2008-02-08 12:15:00,30.24,30.26,30.2,30.24,16800.0,20.1236,20.1369,20.097,20.1236,16800.0
2008-02-08 12:20:00,30.25,30.29,30.22,30.28,14500.0,20.1303,20.1569,20.1103,20.1503,14500.0
2008-02-08 12:25:00,30.28,30.41,30.27,30.41,9200.0,20.1503,20.2368,20.1436,20.2368,9200.0
2008-02-08 12:30:00,30.41,30.45,30.37,30.4,14600.0,20.2368,20.2634,20.2101,20.2301,14600.0
2008-02-08 12:35:00,30.39,30.47,30.39,30.45,10600.0,20.2235,20.2767,20.2235,20.2634,10600.0
2008-02-08 12:40:00,30.45,30.47,30.41,30.46,7100.0,20.2634,20.2767,20.2368,20.27,7100.0
2008-02-08 12:45:00,30.47,30.5,30.33,30.4,13100.0,20.2767,20.2967,20.1835,20.2301,13100.0
2008-02-08 12:50:00,30.4,30.45,30.38,30.44,11300.0,20.2301,20.2634,20.2168,20.2567,11300.0
2008-02-08 12:55:00,30.43,30.45,30.41,30.42,8300.0,20.2501,20.2634,20.2368,20.2434,8300.0
2008-02-08 13:00:00,30.41,30.42,30.36,30.36,6400.0,20.2368,20.2434,20.2035,20.2035,6400.0
2008-02-08 13:05:00,30.36,30.38,30.34,30.35,8400.0,20.2035,20.2168,20.1902,20.1968,8400.0
2008-02-08 13:10:00,30.36,30.36,30.3,30.32,8800.0,20.2035,20.2035,20.1636,20.1769,8800.0
2008-02-08 13:15:00,30.34,30.35,30.31,30.32,6900.0,20.1902,20.1968,20.1702,20.1769,6900.0
2008-02-08 13:20:00,30.33,30.35,30.29,30.31,8000.0,20.1835,20.1968,20.1569,20.1702,8000.0
2008-02-08 13:25:00,30.33,30.36,30.29,30.35,11100.0,20.1835,20.2035,20.1569,20.1968,11100.0
2008-02-08 13:30:00,30.36,30.37,30.32,30.34,23600.0,20.2035,20.2101,20.1769,20.1902,23600.0
2008-02-08 13:35:00,30.34,30.34,30.23,30.25,11800.0,20.1902,20.1902,20.117,20.1303,11800.0
2008-02-08 13:40:00,30.26,30.29,30.21,30.27,11400.0,20.1369,20.1569,20.1037,20.1436,11400.0
2008-02-08 13:45:00,30.27,30.39,30.26,30.33,17400.0,20.1436,20.2235,20.1369,20.1835,17400.0
2008-02-08 13:50:00,30.34,30.42,30.27,30.28,23400.0,20.1902,20.2434,20.1436,20.1503,23400.0
2008-02-08 13:55:00,30.29,30.36,30.28,30.29,10800.0,20.1569,20.2035,20.1503,20.1569,10800.0
2008-02-08 14:00:00,30.3,30.32,30.24,30.3,6800.0,20.1636,20.1769,20.1236,20.1636,6800.0
2008-02-08 14:05:00,30.29,30.34,30.26,30.3,11700.0,20.1569,20.1902,20.1369,20.1636,11700.0
2008-02-08 14:10:00,30.27,30.34,30.27,30.31,7500.0,20.1436,20.1902,20.1436,20.1702,7500.0
2008-02-08 14:15:00,30.33,30.4,30.33,30.38,30600.0,20.1835,20.2301,20.1835,20.2168,30600.0
2008-02-08 14:20:00,30.38,30.41,30.33,30.35,15600.0,20.2168,20.2368,20.1835,20.1968,15600.0
2008-02-08 14:25:00,30.36,30.39,30.3,30.32,20000.0,20.2035,20.2235,20.1636,20.1769,20000.0
2008-02-08 14:30:00,30.32,30.36,30.26,30.27,22500.0,20.1769,20.2035,20.1369,20.1436,22500.0
2008-02-08 14:35:00,30.28,30.32,30.27,30.31,11700.0,20.1503,20.1769,20.1436,20.1702,11700.0
2008-02-08 14:40:00,30.3,30.36,30.28,30.36,12200.0,20.1636,20.2035,20.1503,20.2035,12200.0
2008-02-08 14:45:00,30.35,30.35,30.27,30.3,9800.0,20.1968,20.1968,20.1436,20.1636,9800.0
2008-02-08 14:50:00,30.29,30.35,30.29,30.31,11800.0,20.1569,20.1968,20.1569,20.1702,11800.0
2008-02-08 14:55:00,30.32,30.34,30.26,30.26,6600.0,20.1769,20.1902,20.1369,20.1369,6600.0
2008-02-08 15:00:00,30.25,30.31,30.23,30.29,7400.0,20.1303,20.1702,20.117,20.1569,7400.0
2008-02-08 15:05:00,30.29,30.31,30.26,30.29,10100.0,20.1569,20.1702,20.1369,20.1569,10100.0
2008-02-08 15:10:00,30.29,30.33,30.29,30.33,8400.0,20.1569,20.1835,20.1569,20.1835,8400.0
2008-02-08 15:15:00,30.34,30.37,30.32,30.34,20200.0,20.1902,20.2101,20.1769,20.1902,20200.0
2008-02-08 15:20:00,30.34,30.34,30.26,30.3,10900.0,20.1902,20.1902,20.1369,20.1636,10900.0
2008-02-08 15:25:00,30.31,30.31,30.27,30.27,14800.0,20.1702,20.1702,20.1436,20.1436,14800.0
2008-02-08 15:30:00,30.29,30.36,30.28,30.35,35500.0,20.1569,20.2035,20.1503,20.1968,35500.0
2008-02-08 15:35:00,30.35,30.36,30.3,30.31,20300.0,20.1968,20.2035,20.1636,20.1702,20300.0
2008-02-08 15:40:00,30.32,30.36,30.28,30.3,23500.0,20.1769,20.2035,20.1503,20.1636,23500.0
2008-02-08 15:45:00,30.33,30.38,30.27,30.3,22800.0,20.1835,20.2168,20.1436,20.1636,22800.0
2008-02-08 15:50:00,30.31,30.31,30.18,30.21,26800.0,20.1702,20.1702,20.0837,20.1037,26800.0
2008-02-08 15:55:00,30.21,30.24,30.2,30.22,21400.0,20.1037,20.1236,20.097,20.1103,21400.0
2008-02-11 09:30:00,30.24,30.24,30.04,30.06,6400.0,20.1236,20.1236,19.9905,20.0039,6400.0
2008-02-11 09:35:00,30.11,30.24,30.04,30.04,5400.0,20.0371,20.1236,19.9905,19.9905,5400.0
2008-02-11 09:40:00,30.03,30.14,29.97,30.1,13800.0,19.9839,20.0571,19.944,20.0305,13800.0
2008-02-11 09:45:00,30.1,30.13,30.01,30.08,8300.0,20.0305,20.0504,19.9706,20.0172,8300.0
2008-02-11 09:50:00,30.05,30.09,29.94,30.03,10900.0,19.9972,20.0238,19.924,19.9839,10900.0
2008-02-11 09:55:00,30.03,30.08,29.93,30.07,15400.0,19.9839,20.0172,19.9173,20.0105,15400.0
2008-02-11 10:00:00,30.04,30.1,30.01,30.01,3300.0,19.9905,20.0305,19.9706,19.9706,3300.0
2008-02-11 10:05:00,30.01,30.01,29.92,29.93,10500.0,19.9706,19.9706,19.9107,19.9173,10500.0
2008-02-11 10:10:00,29.93,30.0,29.89,29.98,15900.0,19.9173,19.9639,19.8907,19.9506,15900.0
2008-02-11 10:15:00,29.98,30.03,29.95,30.0,5900.0,19.9506,19.9839,19.9307,19.9639,5900.0
2008-02-11 10:20:00,30.0,30.02,29.9,30.0,12200.0,19.9639,19.9772,19.8974,19.9639,12200.0
2008-02-11 10:25:00,30.01,30.02,29.97,30.02,6900.0,19.9706,19.9772,19.944,19.9772,6900.0
2008-02-11 10:30:00,30.02,30.03,29.94,30.0,9000.0,19.9772,19.9839,19.924,19.9639,9000.0
2008-02-11 10:35:00,30.0,30.0,29.95,29.95,3600.0,19.9639,19.9639,19.9307,19.9307,3600.0
2008-02-11 10:40:00,29.94,30.0,29.93,29.97,15900.0,19.924,19.9639,19.9173,19.944,15900.0
2008-02-11 10:45:00,29.98,30.01,29.93,29.97,23100.0,19.9506,19.9706,19.9173,19.944,23100.0
2008-02-11 10:50:00,29.97,30.06,29.95,30.06,12000.0,19.944,20.0039,19.9307,20.0039,12000.0
2008-02-11 10:55:00,30.06,30.07,30.04,30.06,3100.0,20.0039,20.0105,19.9905,20.0039,3100.0
2008-02-11 11:00:00,30.05,30.06,30.0,30.03,10100.0,19.9972,20.0039,19.9639,19.9839,10100.0
2008-02-11 11:05:00,30.04,30.05,30.0,30.01,8300.0,19.9905,19.9972,19.9639,19.9706,8300.0
2008-02-11 11:10:00,30.0,30.03,29.97,30.0,13000.0,19.9639,19.9839,19.944,19.9639,13000.0
2008-02-11 11:15:00,29.99,30.03,29.99,30.01,9200.0,19.9573,19.9839,19.9573,19.9706,9200.0
2008-02-11 11:20:00,30.02,30.05,30.0,30.0,8200.0,19.9772,19.9972,19.9639,19.9639,8200.0
2008-02-11 11:25:00,30.0,30.0,29.93,30.0,10800.0,19.9639,19.9639,19.9173,19.9639,10800.0
2008-02-11 11:30:00,30.0,30.01,29.96,30.0,10300.0,19.9639,19.9706,19.9373,19.9639,10300.0
2008-02-11 11:35:00,30.01,30.02,29.99,30.01,7400.0,19.9706,19.9772,19.9573,19.9706,7400.0
2008-02-11 11:40:00,30.01,30.02,29.97,30.0,10300.0,19.9706,19.9772,19.944,19.9639,10300.0
2008-02-11 11:45:00,29.99,29.99,29.9,29.9,4500.0,19.9573,19.9573,19.8974,19.8974,4500.0
2008-02-11 11:50:00,29.9,29.95,29.88,29.95,6100.0,19.8974,19.9307,19.8841,19.9307,6100.0
2008-02-11 11:55:00,29.96,29.96,29.88,29.93,6600.0,19.9373,19.9373,19.8841,19.9173,6600.0
2008-02-11 12:00:00,29.93,30.05,29.93,30.05,10400.0,19.9173,19.9972,19.9173,19.9972,10400.0
2008-02-11 12:05:00,30.06,30.08,30.05,30.05,7400.0,20.0039,20.0172,19.9972,19.9972,7400.0
2008-02-11 12:10:00,30.04,30.04,30.01,30.02,2900.0,19.9905,19.9905,19.9706,19.9772,2900.0
2008-02-11 12:15:00,30.02,30.04,30.0,30.0,9400.0,19.9772,19.9905,19.9639,19.9639,9400.0
2008-02-11 12:20:00,30.0,30.02,29.99,30.01,3200.0,19.9639,19.9772,19.9573,19.9706,3200.0
2008-02-11 12:25:00,30.02,30.02,30.0,30.0,3000.0,19.9772,19.9772,19.9639,19.9639,3000.0
2008-02-11 12:30:00,30.01,30.09,30.0,30.09,6900.0,19.9706,20.0238,19.9639,20.0238,6900.0
2008-02-11 12:35:00,30.08,30.13,30.07,30.12,7500.0,20.0172,20.0504,20.0105,20.0438,7500.0
2008-02-11 12:40:00,30.1,30.11,30.07,30.11,6500.0,20.0305,20.0371,20.0105,20.0371,6500.0
2008-02-11 12:45:00,30.11,30.12,30.1,30.12,6100.0,20.0371,20.0438,20.0305,20.0438,6100.0
2008-02-11 12:50:00,30.11,30.11,30.04,30.04,6300.0,20.0371,20.0371,19.9905,19.9905,6300.0
2008-02-11 12:55:00,30.04,30.05,30.01,30.04,5100.0,19.9905,19.9972,19.9706,19.9905,5100.0
2008-02-11 13:00:00,30.05,30.07,30.02,30.04,5200.0,19.9972,20.0105,19.9772,19.9905,5200.0
2008-02-11 13:05:00,30.03,30.04,30.01,30.02,4700.0,19.9839,19.9905,19.9706,19.9772,4700.0
2008-02-11 13:10:00,30.02,30.08,30.02,30.03,11400.0,19.9772,20.0172,19.9772,19.9839,11400.0
2008-02-11 13:15:00,30.02,30.04,30.01,30.03,4000.0,19.9772,19.9905,19.9706,19.9839,4000.0
2008-02-11 13:20:00,30.03,30.06,30.0,30.01,5500.0,19.9839,20.0039,19.9639,19.9706,5500.0
2008-02-11 13:25:00,30.0,30.06,30.0,30.06,4700.0,19.9639,20.0039,19.9639,20.0039,4700.0
2008-02-11 13:30:00,30.06,30.08,30.01,30.05,9600.0,20.0039,20.0172,19.9706,19.9972,9600.0
2008-02-11 13:35:00,30.05,30.06,30.0,30.03,3900.0,19.9972,20.0039,19.9639,19.9839,3900.0
2008-02-11 13:40:00,30.03,30.08,30.03,30.03,5600.0,19.9839,20.0172,19.9839,19.9839,5600.0
2008-02-11 13:45:00,30.04,30.04,30.01,30.03,2900.0,19.9905,19.9905,19.9706,19.9839,2900.0
2008-02-11 13:50:00,30.04,30.07,30.02,30.02,4500.0,19.9905,20.0105,19.9772,19.9772,4500.0
2008-02-11 13:55:00,30.03,30.03,30.0,30.01,7400.0,19.9839,19.9839,19.9639,19.9706,7400.0
2008-02-11 14:00:00,30.01,30.05,30.0,30.02,11800.0,19.9706,19.9972,19.9639,19.9772,11800.0
2008-02-11 14:05:00,30.02,30.07,30.02,30.03,6500.0,19.9772,20.0105,19.9772,19.9839,6500.0
2008-02-11 14:10:00,30.03,30.1,30.03,30.08,14000.0,19.9839,20.0305,19.9839,20.0172,14000.0
2008-02-11 14:15:00,30.08,30.08,30.03,30.07,15500.0,20.0172,20.0172,19.9839,20.0105,15500.0
2008-02-11 14:20:00,30.07,30.07,30.04,30.07,6000.0,20.0105,20.0105,19.9905,20.0105,6000.0
2008-02-11 14:25:00,30.07,30.08,30.05,30.07,6200.0,20.0105,20.0172,19.9972,20.0105,6200.0
2008-02-11 14:30:00,30.07,30.08,30.02,30.05,10900.0,20.0105,20.0172,19.9772,19.9972,10900.0
2008-02-11 14:35:00,30.04,30.05,30.0,30.0,7400.0,19.9905,19.9972,19.9639,19.9639,7400.0
2008-02-11 14:40:00,30.0,30.02,30.0,30.02,9800.0,19.9639,19.9772,19.9639,19.9772,9800.0
2008-02-11 14:45:00,30.02,30.05,30.01,30.03,9400.0,19.9772,19.9972,19.9706,19.9839,9400.0
2008-02-11 14:50:00,30.02,30.05,30.01,30.04,11100.0,19.9772,19.9972,19.9706,19.9905,11100.0
2008-02-11 14:55:00,30.04,30.05,30.0,30.03,13200.0,19.9905,19.9972,19.9639,19.9839,13200.0
2008-02-11 15:00:00,30.03,30.04,30.0,30.03,12700.0,19.9839,19.9905,19.9639,19.9839,12700.0
2008-02-11 15:05:00,30.03,30.04,30.0,30.04,20100.0,19.9839,19.9905,19.9639,19.9905,20100.0
2008-02-11 15:10:00,30.04,30.06,30.01,30.04,15700.0,19.9905,20.0039,19.9706,19.9905,15700.0
2008-02-11 15:15:00,30.04,30.04,30.0,30.01,12000.0,19.9905,19.9905,19.9639,19.9706,12000.0
2008-02-11 15:20:00,30.01,30.05,30.0,30.04,19400.0,19.9706,19.9972,19.9639,19.9905,19400.0
2008-02-11 15:25:00,30.04,30.05,30.01,30.05,9600.0,19.9905,19.9972,19.9706,19.9972,9600.0
2008-02-11 15:30:00,30.04,30.05,30.01,30.05,23100.0,19.9905,19.9972,19.9706,19.9972,23100.0
2008-02-11 15:35:00,30.05,30.05,30.01,30.02,15300.0,19.9972,19.9972,19.9706,19.9772,15300.0
2008-02-11 15:40:00,30.03,30.03,30.0,30.0,18700.0,19.9839,19.9839,19.9639,19.9639,18700.0
2008-02-11 15:45:00,30.0,30.04,30.0,30.04,16100.0,19.9639,19.9905,19.9639,19.9905,16100.0
2008-02-11 15:50:00,30.04,30.07,30.04,30.07,11400.0,19.9905,20.0105,19.9905,20.0105,11400.0
2008-02-11 15:55:00,30.05,30.1,30.04,30.04,41900.0,19.9972,20.0305,19.9905,19.9905,41900.0
2008-02-12 09:30:00,30.17,30.5,30.17,30.39,15300.0,20.0771,20.2967,20.0771,20.2235,15300.0
2008-02-12 09:35:00,30.4,30.4,30.22,30.23,10700.0,20.2301,20.2301,20.1103,20.117,10700.0
2008-02-12 09:40:00,30.23,30.23,30.11,30.14,12800.0,20.117,20.117,20.0371,20.0571,12800.0
2008-02-12 09:45:00,30.12,30.33,30.1,30.3,21500.0,20.0438,20.1835,20.0305,20.1636,21500.0
2008-02-12 09:50:00,30.3,30.31,30.22,30.27,101100.0,20.1636,20.1702,20.1103,20.1436,101100.0
2008-02-12 09:55:00,30.27,30.42,30.26,30.37,13100.0,20.1436,20.2434,20.1369,20.2101,13100.0
2008-02-12 10:00:00,30.37,30.44,30.33,30.33,22800.0,20.2101,20.2567,20.1835,20.1835,22800.0
2008-02-12 10:05:00,30.34,30.39,30.31,30.36,15500.0,20.1902,20.2235,20.1702,20.2035,15500.0
2008-02-12 10:10:00,30.34,30.43,30.34,30.42,11500.0,20.1902,20.2501,20.1902,20.2434,11500.0
2008-02-12 10:15:00,30.42,30.45,30.37,30.37,9700.0,20.2434,20.2634,20.2101,20.2101,9700.0
2008-02-12 10:20:00,30.37,30.38,30.26,30.26,13800.0,20.2101,20.2168,20.1369,20.1369,13800.0
2008-02-12 10:25:00,30.28,30.39,30.27,30.39,24300.0,20.1503,20.2235,20.1436,20.2235,24300.0
2008-02-12 10:30:00,30.35,30.5,30.35,30.5,79700.0,20.1968,20.2967,20.1968,20.2967,79700.0
2008-02-12 10:35:00,30.49,30.5,30.41,30.44,16000.0,20.29,20.2967,20.2368,20.2567,16000.0
2008-02-12 10:40:00,30.43,30.48,30.43,30.48,16200.0,20.2501,20.2833,20.2501,20.2833,16200.0
2008-02-12 10:45:00,30.5,30.58,30.5,30.5,30800.0,20.2967,20.3499,20.2967,20.2967,30800.0
2008-02-12 10:50:00,30.51,30.52,30.46,30.5,14500.0,20.3033,20.31,20.27,20.2967,14500.0
2008-02-12 10:55:00,30.5,30.51,30.48,30.5,13400.0,20.2967,20.3033,20.2833,20.2967,13400.0
2008-02-12 11:00:00,30.49,30.5,30.47,30.5,10300.0,20.29,20.2967,20.2767,20.2967,10300.0
2008-02-12 11:05:00,30.5,30.5,30.45,30.5,11300.0,20.2967,20.2967,20.2634,20.2967,11300.0
2008-02-12 11:10:00,30.5,30.52,30.48,30.49,16800.0,20.2967,20.31,20.2833,20.29,16800.0
2008-02-12 11:15:00,30.49,30.55,30.48,30.52,12300.0,20.29,20.3299,20.2833,20.31,12300.0
2008-02-12 11:20:00,30.5,30.54,30.5,30.52,8400.0,20.2967,20.3233,20.2967,20.31,8400.0
2008-02-12 11:25:00,30.53,30.54,30.5,30.53,11200.0,20.3166,20.3233,20.2967,20.3166,11200.0
2008-02-12 11:30:00,30.53,30.58,30.53,30.58,8800.0,20.3166,20.3499,20.3166,20.3499,8800.0
2008-02-12 11:35:00,30.58,30.6,30.58,30.6,10000.0,20.3499,20.3632,20.3499,20.3632,10000.0
2008-02-12 11:40:00,30.6,30.6,30.59,30.6,7200.0,20.3632,20.3632,20.3566,20.3632,7200.0
2008-02-12 11:45:00,30.6,30.61,30.59,30.6,50600.0,20.3632,20.3699,20.3566,20.3632,50600.0
2008-02-12 11:50:00,30.6,30.62,30.59,30.59,6100.0,20.3632,20.3765,20.3566,20.3566,6100.0
2008-02-12 11:55:00,30.58,30.61,30.57,30.61,8700.0,20.3499,20.3699,20.3432,20.3699,8700.0
2008-02-12 12:00:00,30.61,30.62,30.58,30.6,5300.0,20.3699,20.3765,20.3499,20.3632,5300.0
2008-02-12 12:05:00,30.59,30.6,30.56,30.6,3700.0,20.3566,20.3632,20.3366,20.3632,3700.0
2008-02-12 12:10:00,30.62,30.64,30.58,30.61,13100.0,20.3765,20.3898,20.3499,20.3699,13100.0
2008-02-12 12:15:00,30.64,30.68,30.63,30.65,6200.0,20.3898,20.4164,20.3832,20.3965,6200.0
2008-02-12 12:20:00,30.65,30.65,30.59,30.6,7100.0,20.3965,20.3965,20.3566,20.3632,7100.0
2008-02-12 12:25:00,30.62,30.63,30.56,30.57,5200.0,20.3765,20.3832,20.3366,20.3432,5200.0
2008-02-12 12:30:00,30.57,30.6,30.53,30.6,16700.0,20.3432,20.3632,20.3166,20.3632,16700.0
2008-02-12 12:35:00,30.6,30.6,30.53,30.58,8700.0,20.3632,20.3632,20.3166,20.3499,8700.0
2008-02-12 12:40:00,30.57,30.62,30.55,30.57,12900.0,20.3432,20.3765,20.3299,20.3432,12900.0
2008-02-12 12:45:00,30.56,30.68,30.54,30.65,9900.0,20.3366,20.4164,20.3233,20.3965,9900.0
2008-02-12 12:50:00,30.64,30.7,30.64,30.69,8700.0,20.3898,20.4298,20.3898,20.4231,8700.0
2008-02-12 12:55:00,30.67,30.8,30.66,30.8,164700.0,20.4098,20.4963,20.4031,20.4963,164700.0
2008-02-12 13:00:00,30.79,30.86,30.79,30.85,23100.0,20.4896,20.5362,20.4896,20.5296,23100.0
2008-02-12 13:05:00,30.85,30.85,30.79,30.8,15600.0,20.5296,20.5296,20.4896,20.4963,15600.0
2008-02-12 13:10:00,30.79,30.82,30.78,30.82,9600.0,20.4896,20.5096,20.483,20.5096,9600.0
2008-02-12 13:15:00,30.8,30.88,30.8,30.83,11600.0,20.4963,20.5495,20.4963,20.5163,11600.0
2008-02-12 13:20:00,30.84,30.91,30.84,30.89,7800.0,20.5229,20.5695,20.5229,20.5562,7800.0
2008-02-12 13:25:00,30.9,30.94,30.89,30.91,11300.0,20.5628,20.5895,20.5562,20.5695,11300.0
2008-02-12 13:30:00,30.91,30.92,30.9,30.91,13200.0,20.5695,20.5762,20.5628,20.5695,13200.0
2008-02-12 13:35:00,30.92,30.93,30.9,30.93,11200.0,20.5762,20.5828,20.5628,20.5828,11200.0
2008-02-12 13:40:00,30.93,30.93,30.9,30.91,6200.0,20.5828,20.5828,20.5628,20.5695,6200.0
2008-02-12 13:45:00,30.91,30.93,30.86,30.91,11700.0,20.5695,20.5828,20.5362,20.5695,11700.0
2008-02-12 13:50:00,30.91,30.94,30.9,30.9,7900.0,20.5695,20.5895,20.5628,20.5628,7900.0
2008-02-12 13:55:00,30.91,30.92,30.88,30.89,7200.0,20.5695,20.5762,20.5495,20.5562,7200.0
2008-02-12 14:00:00,30.89,30.89,30.87,30.88,6300.0,20.5562,20.5562,20.5429,20.5495,6300.0
2008-02-12 14:05:00,30.88,30.9,30.86,30.86,12100.0,20.5495,20.5628,20.5362,20.5362,12100.0
2008-02-12 14:10:00,30.87,30.9,30.86,30.86,13800.0,20.5429,20.5628,20.5362,20.5362,13800.0
2008-02-12 14:15:00,30.88,30.88,30.73,30.73,15300.0,20.5495,20.5495,20.4497,20.4497,15300.0
2008-02-12 14:20:00,30.75,30.76,30.72,30.74,12200.0,20.463,20.4697,20.4431,20.4564,12200.0
2008-02-12 14:25:00,30.74,30.75,30.7,30.74,18100.0,20.4564,20.463,20.4298,20.4564,18100.0
2008-02-12 14:30:00,30.74,30.75,30.64,30.75,21000.0,20.4564,20.463,20.3898,20.463,21000.0
2008-02-12 14:35:00,30.74,30.74,30.69,30.71,12200.0,20.4564,20.4564,20.4231,20.4364,12200.0
2008-02-12 14:40:00,30.71,30.74,30.67,30.72,12600.0,20.4364,20.4564,20.4098,20.4431,12600.0
2008-02-12 14:45:00,30.7,30.79,30.69,30.77,14200.0,20.4298,20.4896,20.4231,20.4763,14200.0
2008-02-12 14:50:00,30.79,30.79,30.74,30.76,7400.0,20.4896,20.4896,20.4564,20.4697,7400.0
2008-02-12 14:55:00,30.77,30.79,30.73,30.78,9500.0,20.4763,20.4896,20.4497,20.483,9500.0
2008-02-12 15:00:00,30.78,30.78,30.64,30.65,12800.0,20.483,20.483,20.3898,20.3965,12800.0
2008-02-12 15:05:00,30.65,30.68,30.59,30.67,13700.0,20.3965,20.4164,20.3566,20.4098,13700.0
2008-02-12 15:10:00,30.68,30.71,30.67,30.68,7800.0,20.4164,20.4364,20.4098,20.4164,7800.0
2008-02-12 15:15:00,30.69,30.7,30.66,30.69,67900.0,20.4231,20.4298,20.4031,20.4231,67900.0
2008-02-12 15:20:00,30.7,30.75,30.7,30.72,26500.0,20.4298,20.463,20.4298,20.4431,26500.0
2008-02-12 15:25:00,30.71,30.75,30.66,30.71,18000.0,20.4364,20.463,20.4031,20.4364,18000.0
2008-02-12 15:30:00,30.71,30.76,30.64,30.65,21700.0,20.4364,20.4697,20.3898,20.3965,21700.0
2008-02-12 15:35:00,30.61,30.61,30.47,30.51,17900.0,20.3699,20.3699,20.2767,20.3033,17900.0
2008-02-12 15:40:00,30.49,30.63,30.49,30.62,20500.0,20.29,20.3832,20.29,20.3765,20500.0
2008-02-12 15:45:00,30.6,30.64,30.57,30.62,22000.0,20.3632,20.3898,20.3432,20.3765,22000.0
2008-02-12 15:50:00,30.61,30.62,30.57,30.58,13300.0,20.3699,20.3765,20.3432,20.3499,13300.0
2008-02-12 15:55:00,30.58,30.7,30.57,30.7,38500.0,20.3499,20.4298,20.3432,20.4298,38500.0
2008-02-13 09:30:00,31.0,31.03,30.93,31.0,19700.0,20.6294,20.6494,20.5828,20.6294,19700.0
2008-02-13 09:35:00,30.96,31.0,30.83,30.86,8400.0,20.6028,20.6294,20.5163,20.5362,8400.0
2008-02-13 09:40:00,30.84,31.0,30.84,30.96,14600.0,20.5229,20.6294,20.5229,20.6028,14600.0
2008-02-13 09:45:00,30.96,31.13,30.96,31.0,147100.0,20.6028,20.7159,20.6028,20.6294,147100.0
2008-02-13 09:50:00,31.0,31.22,31.0,31.2,29800.0,20.6294,20.7758,20.6294,20.7625,29800.0
2008-02-13 09:55:00,31.2,31.31,31.19,31.29,18400.0,20.7625,20.8357,20.7558,20.8224,18400.0
2008-02-13 10:00:00,31.29,31.31,31.15,31.25,12500.0,20.8224,20.8357,20.7292,20.7958,12500.0
2008-02-13 10:05:00,31.24,31.35,31.21,31.35,11200.0,20.7891,20.8623,20.7691,20.8623,11200.0
2008-02-13 10:10:00,31.35,31.36,31.26,31.28,16300.0,20.8623,20.869,20.8024,20.8157,16300.0
2008-02-13 10:15:00,31.27,31.27,31.17,31.17,10200.0,20.8091,20.8091,20.7425,20.7425,10200.0
2008-02-13 10:20:00,31.19,31.27,31.11,31.12,8600.0,20.7558,20.8091,20.7026,20.7092,8600.0
2008-02-13 10:25:00,31.09,31.13,31.04,31.1,10000.0,20.6893,20.7159,20.656,20.6959,10000.0
2008-02-13 10:30:00,31.13,31.15,31.08,31.11,5900.0,20.7159,20.7292,20.6826,20.7026,5900.0
2008-02-13 10:35:00,31.11,31.11,31.04,31.06,8200.0,20.7026,20.7026,20.656,20.6693,8200.0
2008-02-13 10:40:00,31.08,31.08,31.0,31.08,13600.0,20.6826,20.6826,20.6294,20.6826,13600.0
2008-02-13 10:45:00,31.09,31.15,31.07,31.09,7100.0,20.6893,20.7292,20.676,20.6893,7100.0
2008-02-13 10:50:00,31.07,31.15,31.07,31.13,8300.0,20.676,20.7292,20.676,20.7159,8300.0
2008-02-13 10:55:00,31.11,31.17,31.11,31.16,10500.0,20.7026,20.7425,20.7026,20.7359,10500.0
2008-02-13 11:00:00,31.14,31.24,31.11,31.23,84300.0,20.7226,20.7891,20.7026,20.7824,84300.0
2008-02-13 11:05:00,31.24,31.24,31.16,31.21,17200.0,20.7891,20.7891,20.7359,20.7691,17200.0
2008-02-13 11:10:00,31.21,31.22,31.14,31.14,5200.0,20.7691,20.7758,20.7226,20.7226,5200.0
2008-02-13 11:15:00,31.17,31.21,31.14,31.18,7200.0,20.7425,20.7691,20.7226,20.7492,7200.0
2008-02-13 11:20:00,31.18,31.23,31.16,31.23,9400.0,20.7492,20.7824,20.7359,20.7824,9400.0
2008-02-13 11:25:00,31.23,31.3,31.23,31.27,11100.0,20.7824,20.829,20.7824,20.8091,11100.0
2008-02-13 11:30:00,31.28,31.28,31.22,31.22,3200.0,20.8157,20.8157,20.7758,20.7758,3200.0
2008-02-13 11:35:00,31.23,31.23,31.18,31.2,9100.0,20.7824,20.7824,20.7492,20.7625,9100.0
2008-02-13 11:40:00,31.23,31.33,31.23,31.3,8700.0,20.7824,20.849,20.7824,20.829,8700.0
2008-02-13 11:45:00,31.3,31.3,31.25,31.27,4400.0,20.829,20.829,20.7958,20.8091,4400.0
2008-02-13 11:50:00,31.23,31.23,31.15,31.19,3800.0,20.7824,20.7824,20.7292,20.7558,3800.0
2008-02-13 11:55:00,31.2,31.27,31.18,31.26,7200.0,20.7625,20.8091,20.7492,20.8024,7200.0
2008-02-13 12:00:00,31.26,31.35,31.26,31.35,7400.0,20.8024,20.8623,20.8024,20.8623,7400.0
2008-02-13 12:05:00,31.35,31.35,31.25,31.33,8800.0,20.8623,20.8623,20.7958,20.849,8800.0
2008-02-13 12:10:00,31.3,31.34,31.27,31.27,5700.0,20.829,20.8556,20.8091,20.8091,5700.0
2008-02-13 12:15:00,31.26,31.26,31.19,31.2,2500.0,20.8024,20.8024,20.7558,20.7625,2500.0
2008-02-13 12:20:00,31.2,31.26,31.17,31.21,10300.0,20.7625,20.8024,20.7425,20.7691,10300.0
2008-02-13 12:25:00,31.22,31.28,31.2,31.24,6600.0,20.7758,20.8157,20.7625,20.7891,6600.0
2008-02-13 12:30:00,31.23,31.23,31.2,31.21,4700.0,20.7824,20.7824,20.7625,20.7691,4700.0
2008-02-13 12:35:00,31.22,31.26,31.19,31.21,3700.0,20.7758,20.8024,20.7558,20.7691,3700.0
2008-02-13 12:40:00,31.19,31.2,31.15,31.18,2500.0,20.7558,20.7625,20.7292,20.7492,2500.0
2008-02-13 12:45:00,31.16,31.21,31.16,31.2,6300.0,20.7359,20.7691,20.7359,20.7625,6300.0
2008-02-13 12:50:00,31.21,31.22,31.16,31.2,6600.0,20.7691,20.7758,20.7359,20.7625,6600.0
2008-02-13 12:55:00,31.21,31.21,31.14,31.18,6000.0,20.7691,20.7691,20.7226,20.7492,6000.0
2008-02-13 13:00:00,31.19,31.26,31.16,31.26,13600.0,20.7558,20.8024,20.7359,20.8024,13600.0
2008-02-13 13:05:00,31.26,31.37,31.25,31.34,9600.0,20.8024,20.8756,20.7958,20.8556,9600.0
2008-02-13 13:10:00,31.34,31.38,31.31,31.32,5100.0,20.8556,20.8823,20.8357,20.8423,5100.0
2008-02-13 13:15:00,31.31,31.39,31.29,31.37,6000.0,20.8357,20.8889,20.8224,20.8756,6000.0
2008-02-13 13:20:00,31.37,31.41,31.34,31.35,6300.0,20.8756,20.9022,20.8556,20.8623,6300.0
2008-02-13 13:25:00,31.35,31.35,31.3,31.3,2400.0,20.8623,20.8623,20.829,20.829,2400.0
2008-02-13 13:30:00,31.3,31.39,31.28,31.36,13100.0,20.829,20.8889,20.8157,20.869,13100.0
2008-02-13 13:35:00,31.37,31.4,31.36,31.38,8900.0,20.8756,20.8956,20.869,20.8823,8900.0
2008-02-13 13:40:00,31.38,31.4,31.33,31.35,5400.0,20.8823,20.8956,20.849,20.8623,5400.0
2008-02-13 13:45:00,31.35,31.38,31.32,31.32,6000.0,20.8623,20.8823,20.8423,20.8423,6000.0
2008-02-13 13:50:00,31.33,31.34,31.31,31.34,5800.0,20.849,20.8556,20.8357,20.8556,5800.0
2008-02-13 13:55:00,31.33,31.33,31.29,31.3,6200.0,20.849,20.849,20.8224,20.829,6200.0
2008-02-13 14:00:00,31.3,31.3,31.21,31.26,5500.0,20.829,20.829,20.7691,20.8024,5500.0
2008-02-13 14:05:00,31.27,31.28,31.2,31.2,6000.0,20.8091,20.8157,20.7625,20.7625,6000.0
2008-02-13 14:10:00,31.21,31.21,31.15,31.16,10200.0,20.7691,20.7691,20.7292,20.7359,10200.0
2008-02-13 14:15:00,31.16,31.2,31.09,31.13,17600.0,20.7359,20.7625,20.6893,20.7159,17600.0
2008-02-13 14:20:00,31.13,31.18,31.09,31.18,7300.0,20.7159,20.7492,20.6893,20.7492,7300.0
2008-02-13 14:25:00,31.18,31.21,31.13,31.15,9200.0,20.7492,20.7691,20.7159,20.7292,9200.0
2008-02-13 14:30:00,31.16,31.19,31.12,31.18,10600.0,20.7359,20.7558,20.7092,20.7492,10600.0
2008-02-13 14:35:00,31.19,31.19,31.16,31.18,5400.0,20.7558,20.7558,20.7359,20.7492,5400.0
2008-02-13 14:40:00,31.19,31.2,31.14,31.16,7500.0,20.7558,20.7625,20.7226,20.7359,7500.0
2008-02-13 14:45:00,31.16,31.21,31.16,31.17,9700.0,20.7359,20.7691,20.7359,20.7425,9700.0
2008-02-13 14:50:00,31.17,31.21,31.17,31.2,5100.0,20.7425,20.7691,20.7425,20.7625,5100.0
2008-02-13 14:55:00,31.18,31.26,31.17,31.25,7600.0,20.7492,20.8024,20.7425,20.7958,7600.0
2008-02-13 15:00:00,31.24,31.27,31.21,31.25,11900.0,20.7891,20.8091,20.7691,20.7958,11900.0
2008-02-13 15:05:00,31.26,31.26,31.21,31.23,9200.0,20.8024,20.8024,20.7691,20.7824,9200.0
2008-02-13 15:10:00,31.23,31.34,31.23,31.32,16100.0,20.7824,20.8556,20.7824,20.8423,16100.0
2008-02-13 15:15:00,31.32,31.33,31.27,31.28,7200.0,20.8423,20.849,20.8091,20.8157,7200.0
2008-02-13 15:20:00,31.28,31.36,31.28,31.34,11300.0,20.8157,20.869,20.8157,20.8556,11300.0
2008-02-13 15:25:00,31.33,31.33,31.3,31.31,7100.0,20.849,20.849,20.829,20.8357,7100.0
2008-02-13 15:30:00,31.31,31.31,31.26,31.3,7900.0,20.8357,20.8357,20.8024,20.829,7900.0
2008-02-13 15:35:00,31.29,31.32,31.28,31.32,19400.0,20.8224,20.8423,20.8157,20.8423,19400.0
2008-02-13 15:40:00,31.33,31.38,31.3,31.37,9300.0,20.849,20.8823,20.829,20.8756,9300.0
2008-02-13 15:45:00,31.36,31.38,31.33,31.33,4800.0,20.869,20.8823,20.849,20.849,4800.0
2008-02-13 15:50:00,31.3,31.34,31.29,31.31,11400.0,20.829,20.8556,20.8224,20.8357,11400.0
2008-02-13 15:55:00,31.29,31.31,31.25,31.27,29700.0,20.8224,20.8357,20.7958,20.8091,29700.0
2008-02-14 09:30:00,31.45,31.5,31.35,31.37,12900.0,20.9289,20.9621,20.8623,20.8756,12900.0
2008-02-14 09:35:00,31.37,31.47,31.3,31.36,12300.0,20.8756,20.9422,20.829,20.869,12300.0
2008-02-14 09:40:00,31.41,31.47,31.39,31.39,6500.0,20.9022,20.9422,20.8889,20.8889,6500.0
2008-02-14 09:45:00,31.39,31.59,31.37,31.59,49200.0,20.8889,21.022,20.8756,21.022,49200.0
2008-02-14 09:50:00,31.56,31.62,31.56,31.6,64000.0,21.0021,21.042,21.0021,21.0287,64000.0
2008-02-14 09:55:00,31.6,31.72,31.6,31.7,68300.0,21.0287,21.1085,21.0287,21.0952,68300.0
2008-02-14 10:00:00,31.73,31.8,31.67,31.78,19000.0,21.1152,21.1618,21.0753,21.1485,19000.0
2008-02-14 10:05:00,31.79,31.82,31.65,31.67,22100.0,21.1551,21.1751,21.0619,21.0753,22100.0
2008-02-14 10:10:00,31.67,31.72,31.67,31.69,8900.0,21.0753,21.1085,21.0753,21.0886,8900.0
2008-02-14 10:15:00,31.67,31.69,31.62,31.64,7600.0,21.0753,21.0886,21.042,21.0553,7600.0
2008-02-14 10:20:00,31.63,31.65,31.57,31.58,11000.0,21.0486,21.0619,21.0087,21.0154,11000.0
2008-02-14 10:25:00,31.54,31.62,31.54,31.62,13500.0,20.9887,21.042,20.9887,21.042,13500.0
2008-02-14 10:30:00,31.62,31.69,31.54,31.59,20300.0,21.042,21.0886,20.9887,21.022,20300.0
2008-02-14 10:35:00,31.58,31.59,31.56,31.57,11500.0,21.0154,21.022,21.0021,21.0087,11500.0
2008-02-14 10:40:00,31.57,31.61,31.53,31.56,13600.0,21.0087,21.0353,20.9821,21.0021,13600.0
2008-02-14 10:45:00,31.56,31.63,31.52,31.63,12000.0,21.0021,21.0486,20.9754,21.0486,12000.0
2008-02-14 10:50:00,31.62,31.63,31.53,31.58,9600.0,21.042,21.0486,20.9821,21.0154,9600.0
2008-02-14 10:55:00,31.55,31.59,31.52,31.54,6600.0,20.9954,21.022,20.9754,20.9887,6600.0
2008-02-14 11:00:00,31.54,31.61,31.54,31.58,6100.0,20.9887,21.0353,20.9887,21.0154,6100.0
2008-02-14 11:05:00,31.58,31.58,31.51,31.52,7900.0,21.0154,21.0154,20.9688,20.9754,7900.0
2008-02-14 11:10:00,31.52,31.53,31.43,31.44,26300.0,20.9754,20.9821,20.9155,20.9222,26300.0
2008-02-14 11:15:00,31.44,31.46,31.42,31.44,19800.0,20.9222,20.9355,20.9089,20.9222,19800.0
2008-02-14 11:20:00,31.44,31.49,31.44,31.47,8500.0,20.9222,20.9555,20.9222,20.9422,8500.0
2008-02-14 11:25:00,31.49,31.49,31.43,31.45,21600.0,20.9555,20.9555,20.9155,20.9289,21600.0
2008-02-14 11:30:00,31.46,31.46,31.43,31.45,23700.0,20.9355,20.9355,20.9155,20.9289,23700.0
2008-02-14 11:35:00,31.45,31.52,31.45,31.47,13500.0,20.9289,20.9754,20.9289,20.9422,13500.0
2008-02-14 11:40:00,31.47,31.52,31.46,31.49,11600.0,20.9422,20.9754,20.9355,20.9555,11600.0
2008-02-14 11:45:00,31.48,31.5,31.46,31.48,4400.0,20.9488,20.9621,20.9355,20.9488,4400.0
2008-02-14 11:50:00,31.48,31.53,31.48,31.52,12900.0,20.9488,20.9821,20.9488,20.9754,12900.0
2008-02-14 11:55:00,31.53,31.53,31.47,31.47,8400.0,20.9821,20.9821,20.9422,20.9422,8400.0
2008-02-14 12:00:00,31.47,31.48,31.38,31.39,10500.0,20.9422,20.9488,20.8823,20.8889,10500.0
2008-02-14 12:05:00,31.39,31.46,31.38,31.45,9100.0,20.8889,20.9355,20.8823,20.9289,9100.0
2008-02-14 12:10:00,31.45,31.46,31.45,31.46,8800.0,20.9289,20.9355,20.9289,20.9355,8800.0
2008-02-14 12:15:00,31.46,31.47,31.45,31.45,7800.0,20.9355,20.9422,20.9289,20.9289,7800.0
2008-02-14 12:20:00,31.47,31.48,31.43,31.45,6600.0,20.9422,20.9488,20.9155,20.9289,6600.0
2008-02-14 12:25:00,31.44,31.56,31.44,31.52,12500.0,20.9222,21.0021,20.9222,20.9754,12500.0
2008-02-14 12:30:00,31.54,31.54,31.52,31.53,4400.0,20.9887,20.9887,20.9754,20.9821,4400.0
2008-02-14 12:35:00,31.53,31.53,31.49,31.49,11200.0,20.9821,20.9821,20.9555,20.9555,11200.0
2008-02-14 12:40:00,31.49,31.5,31.48,31.48,5400.0,20.9555,20.9621,20.9488,20.9488,5400.0
2008-02-14 12:45:00,31.49,31.49,31.45,31.45,11300.0,20.9555,20.9555,20.9289,20.9289,11300.0
2008-02-14 12:50:00,31.45,31.51,31.45,31.51,8600.0,20.9289,20.9688,20.9289,20.9688,8600.0
2008-02-14 12:55:00,31.51,31.51,31.44,31.44,9300.0,20.9688,20.9688,20.9222,20.9222,9300.0
2008-02-14 13:00:00,31.45,31.48,31.44,31.47,4500.0,20.9289,20.9488,20.9222,20.9422,4500.0
2008-02-14 13:05:00,31.46,31.47,31.39,31.39,9300.0,20.9355,20.9422,20.8889,20.8889,9300.0
2008-02-14 13:10:00,31.4,31.46,31.4,31.4,10000.0,20.8956,20.9355,20.8956,20.8956,10000.0
2008-02-14 13:15:00,31.41,31.41,31.3,31.38,20800.0,20.9022,20.9022,20.829,20.8823,20800.0
2008-02-14 13:20:00,31.38,31.38,31.33,31.35,9900.0,20.8823,20.8823,20.849,20.8623,9900.0
2008-02-14 13:25:00,31.37,31.4,31.32,31.39,5200.0,20.8756,20.8956,20.8423,20.8889,5200.0
2008-02-14 13:30:00,31.39,31.45,31.39,31.44,7800.0,20.8889,20.9289,20.8889,20.9222,7800.0
2008-02-14 13:35:00,31.45,31.45,31.36,31.38,7100.0,20.9289,20.9289,20.869,20.8823,7100.0
2008-02-14 13:40:00,31.36,31.36,31.3,31.33,7900.0,20.869,20.869,20.829,20.849,7900.0
2008-02-14 13:45:00,31.33,31.33,31.31,31.33,4400.0,20.849,20.849,20.8357,20.849,4400.0
2008-02-14 13:50:00,31.32,31.36,31.29,31.34,8700.0,20.8423,20.869,20.8224,20.8556,8700.0
2008-02-14 13:55:00,31.32,31.43,31.32,31.42,6000.0,20.8423,20.9155,20.8423,20.9089,6000.0
2008-02-14 14:00:00,31.43,31.46,31.42,31.45,10500.0,20.9155,20.9355,20.9089,20.9289,10500.0
2008-02-14 14:05:00,31.45,31.49,31.44,31.46,11300.0,20.9289,20.9555,20.9222,20.9355,11300.0
2008-02-14 14:10:00,31.46,31.49,31.46,31.48,5400.0,20.9355,20.9555,20.9355,20.9488,5400.0
2008-02-14 14:15:00,31.47,31.52,31.47,31.51,7000.0,20.9422,20.9754,20.9422,20.9688,7000.0
2008-02-14 14:20:00,31.51,31.57,31.5,31.54,16200.0,20.9688,21.0087,20.9621,20.9887,16200.0
2008-02-14 14:25:00,31.52,31.52,31.47,31.5,15300.0,20.9754,20.9754,20.9422,20.9621,15300.0
2008-02-14 14:30:00,31.5,31.55,31.49,31.55,10300.0,20.9621,20.9954,20.9555,20.9954,10300.0
2008-02-14 14:35:00,31.57,31.57,31.48,31.48,11700.0,21.0087,21.0087,20.9488,20.9488,11700.0
2008-02-14 14:40:00,31.49,31.51,31.44,31.49,9300.0,20.9555,20.9688,20.9222,20.9555,9300.0
2008-02-14 14:45:00,31.5,31.5,31.37,31.42,15900.0,20.9621,20.9621,20.8756,20.9089,15900.0
2008-02-14 14:50:00,31.43,31.44,31.39,31.41,12200.0,20.9155,20.9222,20.8889,20.9022,12200.0
2008-02-14 14:55:00,31.41,31.45,31.39,31.41,10700.0,20.9022,20.9289,20.8889,20.9022,10700.0
2008-02-14 15:00:00,31.41,31.44,31.39,31.39,17100.0,20.9022,20.9222,20.8889,20.8889,17100.0
2008-02-14 15:05:00,31.39,31.4,31.36,31.39,15200.0,20.8889,20.8956,20.869,20.8889,15200.0
2008-02-14 15:10:00,31.39,31.52,31.38,31.51,15500.0,20.8889,20.9754,20.8823,20.9688,15500.0
2008-02-14 15:15:00,31.52,31.57,31.49,31.57,40400.0,20.9754,21.0087,20.9555,21.0087,40400.0
2008-02-14 15:20:00,31.57,31.58,31.5,31.55,19200.0,21.0087,21.0154,20.9621,20.9954,19200.0
2008-02-14 15:25:00,31.53,31.56,31.5,31.52,11900.0,20.9821,21.0021,20.9621,20.9754,11900.0
2008-02-14 15:30:00,31.52,31.53,31.5,31.51,17800.0,20.9754,20.9821,20.9621,20.9688,17800.0
2008-02-14 15:35:00,31.51,31.51,31.39,31.42,20900.0,20.9688,20.9688,20.8889,20.9089,20900.0
2008-02-14 15:40:00,31.43,31.45,31.37,31.45,19800.0,20.9155,20.9289,20.8756,20.9289,19800.0
2008-02-14 15:45:00,31.46,31.46,31.36,31.42,16800.0,20.9355,20.9355,20.869,20.9089,16800.0
2008-02-14 15:50:00,31.43,31.45,31.36,31.37,17200.0,20.9155,20.9289,20.869,20.8756,17200.0
2008-02-14 15:55:00,31.37,31.41,31.35,31.4,17600.0,20.8756,20.9022,20.8623,20.8956,17600.0
2008-02-15 09:30:00,31.22,31.39,31.2,31.28,24100.0,20.7758,20.8889,20.7625,20.8157,24100.0
2008-02-15 09:35:00,31.28,31.38,31.0,31.04,20300.0,20.8157,20.8823,20.6294,20.656,20300.0
2008-02-15 09:40:00,31.05,31.15,31.02,31.15,7900.0,20.6627,20.7292,20.6427,20.7292,7900.0
2008-02-15 09:45:00,31.14,31.16,31.06,31.06,8200.0,20.7226,20.7359,20.6693,20.6693,8200.0
2008-02-15 09:50:00,31.06,31.09,30.96,30.98,12500.0,20.6693,20.6893,20.6028,20.6161,12500.0
2008-02-15 09:55:00,30.98,30.98,30.86,30.96,12000.0,20.6161,20.6161,20.5362,20.6028,12000.0
2008-02-15 10:00:00,30.95,30.97,30.79,30.84,12600.0,20.5961,20.6094,20.4896,20.5229,12600.0
2008-02-15 10:05:00,30.88,30.97,30.84,30.96,11000.0,20.5495,20.6094,20.5229,20.6028,11000.0
2008-02-15 10:10:00,30.97,31.04,30.92,30.97,13000.0,20.6094,20.656,20.5762,20.6094,13000.0
2008-02-15 10:15:00,30.95,30.97,30.91,30.91,8400.0,20.5961,20.6094,20.5695,20.5695,8400.0
2008-02-15 10:20:00,30.93,30.99,30.93,30.98,7700.0,20.5828,20.6227,20.5828,20.6161,7700.0
2008-02-15 10:25:00,30.99,31.04,30.99,31.02,5900.0,20.6227,20.656,20.6227,20.6427,5900.0
2008-02-15 10:30:00,31.01,31.06,30.93,30.95,16700.0,20.636,20.6693,20.5828,20.5961,16700.0
2008-02-15 10:35:00,30.95,30.97,30.9,30.97,10500.0,20.5961,20.6094,20.5628,20.6094,10500.0
2008-02-15 10:40:00,30.97,30.99,30.91,30.92,8100.0,20.6094,20.6227,20.5695,20.5762,8100.0
2008-02-15 10:45:00,30.93,30.97,30.89,30.92,10000.0,20.5828,20.6094,20.5562,20.5762,10000.0
2008-02-15 10:50:00,30.93,30.95,30.88,30.9,5100.0,20.5828,20.5961,20.5495,20.5628,5100.0
2008-02-15 10:55:00,30.89,30.91,30.81,30.83,8600.0,20.5562,20.5695,20.503,20.5163,8600.0
2008-02-15 11:00:00,30.79,30.83,30.79,30.8,8300.0,20.4896,20.5163,20.4896,20.4963,8300.0
2008-02-15 11:05:00,30.8,30.81,30.76,30.8,12600.0,20.4963,20.503,20.4697,20.4963,12600.0
2008-02-15 11:10:00,30.8,30.83,30.8,30.83,4200.0,20.4963,20.5163,20.4963,20.5163,4200.0
2008-02-15 11:15:00,30.83,30.84,30.78,30.79,5400.0,20.5163,20.5229,20.483,20.4896,5400.0
2008-02-15 11:20:00,30.78,30.81,30.75,30.8,6100.0,20.483,20.503,20.463,20.4963,6100.0
2008-02-15 11:25:00,30.8,30.86,30.8,30.86,3900.0,20.4963,20.5362,20.4963,20.5362,3900.0
2008-02-15 11:30:00,30.85,30.85,30.77,30.8,8000.0,20.5296,20.5296,20.4763,20.4963,8000.0
2008-02-15 11:35:00,30.8,30.81,30.75,30.78,8000.0,20.4963,20.503,20.463,20.483,8000.0
2008-02-15 11:40:00,30.75,30.82,30.72,30.81,9600.0,20.463,20.5096,20.4431,20.503,9600.0
2008-02-15 11:45:00,30.8,30.83,30.78,30.81,4600.0,20.4963,20.5163,20.483,20.503,4600.0
2008-02-15 11:50:00,30.8,30.82,30.7,30.8,32700.0,20.4963,20.5096,20.4298,20.4963,32700.0
2008-02-15 11:55:00,30.84,30.84,30.81,30.83,3200.0,20.5229,20.5229,20.503,20.5163,3200.0
2008-02-15 12:00:00,30.83,30.92,30.83,30.87,6900.0,20.5163,20.5762,20.5163,20.5429,6900.0
2008-02-15 12:05:00,30.86,30.88,30.8,30.87,7700.0,20.5362,20.5495,20.4963,20.5429,7700.0
2008-02-15 12:10:00,30.87,30.89,30.82,30.84,9000.0,20.5429,20.5562,20.5096,20.5229,9000.0
2008-02-15 12:15:00,30.85,30.9,30.84,30.89,6000.0,20.5296,20.5628,20.5229,20.5562,6000.0
2008-02-15 12:20:00,30.89,30.93,30.85,30.87,8800.0,20.5562,20.5828,20.5296,20.5429,8800.0
2008-02-15 12:25:00,30.87,30.92,30.85,30.9,6300.0,20.5429,20.5762,20.5296,20.5628,6300.0
2008-02-15 12:30:00,30.9,30.91,30.8,30.83,14900.0,20.5628,20.5695,20.4963,20.5163,14900.0
2008-02-15 12:35:00,30.83,30.83,30.81,30.82,2700.0,20.5163,20.5163,20.503,20.5096,2700.0
2008-02-15 12:40:00,30.82,30.85,30.82,30.84,7900.0,20.5096,20.5296,20.5096,20.5229,7900.0
2008-02-15 12:45:00,30.84,30.9,30.84,30.9,6000.0,20.5229,20.5628,20.5229,20.5628,6000.0
2008-02-15 12:50:00,30.9,30.94,30.88,30.94,6200.0,20.5628,20.5895,20.5495,20.5895,6200.0
2008-02-15 12:55:00,30.95,30.97,30.95,30.97,12000.0,20.5961,20.6094,20.5961,20.6094,12000.0
2008-02-15 13:00:00,30.98,30.98,30.94,30.97,4600.0,20.6161,20.6161,20.5895,20.6094,4600.0
2008-02-15 13:05:00,30.97,30.99,30.96,30.99,5200.0,20.6094,20.6227,20.6028,20.6227,5200.0
2008-02-15 13:10:00,30.99,31.05,30.98,31.05,10300.0,20.6227,20.6627,20.6161,20.6627,10300.0
2008-02-15 13:15:00,31.06,31.06,31.01,31.05,8200.0,20.6693,20.6693,20.636,20.6627,8200.0
2008-02-15 13:20:00,31.05,31.06,31.04,31.06,4900.0,20.6627,20.6693,20.656,20.6693,4900.0
2008-02-15 13:25:00,31.06,31.09,31.04,31.05,9200.0,20.6693,20.6893,20.656,20.6627,9200.0
2008-02-15 13:30:00,31.05,31.05,31.04,31.05,4900.0,20.6627,20.6627,20.656,20.6627,4900.0
2008-02-15 13:35:00,31.05,31.06,31.03,31.03,4000.0,20.6627,20.6693,20.6494,20.6494,4000.0
2008-02-15 13:40:00,31.03,31.04,31.01,31.03,7200.0,20.6494,20.656,20.636,20.6494,7200.0
2008-02-15 13:45:00,31.03,31.03,31.0,31.01,4600.0,20.6494,20.6494,20.6294,20.636,4600.0
2008-02-15 13:50:00,31.02,31.06,31.01,31.01,10400.0,20.6427,20.6693,20.636,20.636,10400.0
2008-02-15 13:55:00,31.01,31.04,31.0,31.04,8200.0,20.636,20.656,20.6294,20.656,8200.0
2008-02-15 14:00:00,31.04,31.05,31.0,31.01,5500.0,20.656,20.6627,20.6294,20.636,5500.0
2008-02-15 14:05:00,31.01,31.02,30.99,31.02,6300.0,20.636,20.6427,20.6227,20.6427,6300.0
2008-02-15 14:10:00,31.03,31.03,30.98,30.98,5100.0,20.6494,20.6494,20.6161,20.6161,5100.0
2008-02-15 14:15:00,30.98,30.98,30.93,30.93,11300.0,20.6161,20.6161,20.5828,20.5828,11300.0
2008-02-15 14:20:00,30.93,31.01,30.92,31.01,12400.0,20.5828,20.636,20.5762,20.636,12400.0
2008-02-15 14:25:00,31.01,31.04,30.98,31.04,10900.0,20.636,20.656,20.6161,20.656,10900.0
2008-02-15 14:30:00,31.04,31.07,31.01,31.04,9000.0,20.656,20.676,20.636,20.656,9000.0
2008-02-15 14:35:00,31.04,31.05,31.0,31.03,11700.0,20.656,20.6627,20.6294,20.6494,11700.0
2008-02-15 14:40:00,31.03,31.03,31.0,31.01,6900.0,20.6494,20.6494,20.6294,20.636,6900.0
2008-02-15 14:45:00,31.01,31.02,30.96,30.99,10200.0,20.636,20.6427,20.6028,20.6227,10200.0
2008-02-15 14:50:00,31.0,31.02,30.99,31.02,14700.0,20.6294,20.6427,20.6227,20.6427,14700.0
2008-02-15 14:55:00,31.02,31.03,31.01,31.02,5900.0,20.6427,20.6494,20.636,20.6427,5900.0
2008-02-15 15:00:00,31.02,31.04,31.01,31.02,9500.0,20.6427,20.656,20.636,20.6427,9500.0
2008-02-15 15:05:00,31.02,31.1,31.02,31.1,13500.0,20.6427,20.6959,20.6427,20.6959,13500.0
2008-02-15 15:10:00,31.1,31.13,31.05,31.1,9700.0,20.6959,20.7159,20.6627,20.6959,9700.0
2008-02-15 15:15:00,31.1,31.13,31.1,31.11,9100.0,20.6959,20.7159,20.6959,20.7026,9100.0
2008-02-15 15:20:00,31.11,31.11,31.06,31.07,8500.0,20.7026,20.7026,20.6693,20.676,8500.0
2008-02-15 15:25:00,31.08,31.08,31.05,31.06,7300.0,20.6826,20.6826,20.6627,20.6693,7300.0
2008-02-15 15:30:00,31.06,31.06,31.05,31.05,9200.0,20.6693,20.6693,20.6627,20.6627,9200.0
2008-02-15 15:35:00,31.06,31.12,31.05,31.12,15600.0,20.6693,20.7092,20.6627,20.7092,15600.0
2008-02-15 15:40:00,31.12,31.14,31.08,31.13,12400.0,20.7092,20.7226,20.6826,20.7159,12400.0
2008-02-15 15:45:00,31.14,31.2,31.13,31.2,15800.0,20.7226,20.7625,20.7159,20.7625,15800.0
2008-02-15 15:50:00,31.2,31.2,31.12,31.15,14800.0,20.7625,20.7625,20.7092,20.7292,14800.0
2008-02-15 15:55:00,31.14,31.18,31.12,31.17,33400.0,20.7226,20.7492,20.7092,20.7425,33400.0
2008-02-19 09:30:00,31.57,31.57,31.5,31.53,10600.0,21.0087,21.0087,20.9621,20.9821,10600.0
2008-02-19 09:35:00,31.51,31.51,31.22,31.22,10700.0,20.9688,20.9688,20.7758,20.7758,10700.0
2008-02-19 09:40:00,31.18,31.27,31.12,31.14,22500.0,20.7492,20.8091,20.7092,20.7226,22500.0
2008-02-19 09:45:00,31.19,31.24,31.11,31.13,9600.0,20.7558,20.7891,20.7026,20.7159,9600.0
2008-02-19 09:50:00,31.12,31.14,31.05,31.06,14700.0,20.7092,20.7226,20.6627,20.6693,14700.0
2008-02-19 09:55:00,31.1,31.1,30.96,31.0,14800.0,20.6959,20.6959,20.6028,20.6294,14800.0
2008-02-19 10:00:00,31.0,31.06,30.98,31.03,5600.0,20.6294,20.6693,20.6161,20.6494,5600.0
2008-02-19 10:05:00,31.02,31.1,30.97,31.1,11500.0,20.6427,20.6959,20.6094,20.6959,11500.0
2008-02-19 10:10:00,31.1,31.1,31.05,31.09,10100.0,20.6959,20.6959,20.6627,20.6893,10100.0
2008-02-19 10:15:00,31.08,31.12,31.06,31.12,14900.0,20.6826,20.7092,20.6693,20.7092,14900.0
2008-02-19 10:20:00,31.13,31.14,31.09,31.1,14900.0,20.7159,20.7226,20.6893,20.6959,14900.0
2008-02-19 10:25:00,31.09,31.12,31.02,31.06,23500.0,20.6893,20.7092,20.6427,20.6693,23500.0
2008-02-19 10:30:00,31.07,31.1,31.05,31.09,18200.0,20.676,20.6959,20.6627,20.6893,18200.0
2008-02-19 10:35:00,31.09,31.11,31.03,31.06,15500.0,20.6893,20.7026,20.6494,20.6693,15500.0
2008-02-19 10:40:00,31.07,31.11,31.05,31.05,7300.0,20.676,20.7026,20.6627,20.6627,7300.0
2008-02-19 10:45:00,31.05,31.08,31.0,31.02,22000.0,20.6627,20.6826,20.6294,20.6427,22000.0
2008-02-19 10:50:00,31.04,31.07,31.03,31.07,9200.0,20.656,20.676,20.6494,20.676,9200.0
2008-02-19 10:55:00,31.03,31.03,30.95,30.95,8700.0,20.6494,20.6494,20.5961,20.5961,8700.0
2008-02-19 11:00:00,30.93,30.96,30.88,30.88,8100.0,20.5828,20.6028,20.5495,20.5495,8100.0
2008-02-19 11:05:00,30.88,30.95,30.87,30.94,7600.0,20.5495,20.5961,20.5429,20.5895,7600.0
2008-02-19 11:10:00,30.94,30.94,30.85,30.85,9500.0,20.5895,20.5895,20.5296,20.5296,9500.0
2008-02-19 11:15:00,30.85,30.88,30.84,30.85,6400.0,20.5296,20.5495,20.5229,20.5296,6400.0
2008-02-19 11:20:00,30.85,30.88,30.83,30.87,9900.0,20.5296,20.5495,20.5163,20.5429,9900.0
2008-02-19 11:25:00,30.88,30.9,30.83,30.84,17000.0,20.5495,20.5628,20.5163,20.5229,17000.0
2008-02-19 11:30:00,30.85,30.85,30.81,30.83,6500.0,20.5296,20.5296,20.503,20.5163,6500.0
2008-02-19 11:35:00,30.84,30.87,30.82,30.85,9300.0,20.5229,20.5429,20.5096,20.5296,9300.0
2008-02-19 11:40:00,30.85,30.91,30.84,30.91,7600.0,20.5296,20.5695,20.5229,20.5695,7600.0
2008-02-19 11:45:00,30.9,30.91,30.88,30.89,6300.0,20.5628,20.5695,20.5495,20.5562,6300.0
2008-02-19 11:50:00,30.89,30.95,30.86,30.94,12000.0,20.5562,20.5961,20.5362,20.5895,12000.0
2008-02-19 11:55:00,30.93,30.98,30.92,30.97,6600.0,20.5828,20.6161,20.5762,20.6094,6600.0
2008-02-19 12:00:00,30.96,30.96,30.91,30.93,6800.0,20.6028,20.6028,20.5695,20.5828,6800.0
2008-02-19 12:05:00,30.93,30.96,30.88,30.95,9200.0,20.5828,20.6028,20.5495,20.5961,9200.0
2008-02-19 12:10:00,30.95,30.96,30.91,30.91,7700.0,20.5961,20.6028,20.5695,20.5695,7700.0
2008-02-19 12:15:00,30.92,30.99,30.91,30.98,9100.0,20.5762,20.6227,20.5695,20.6161,9100.0
2008-02-19 12:20:00,31.0,31.02,30.99,30.99,6400.0,20.6294,20.6427,20.6227,20.6227,6400.0
2008-02-19 12:25:00,31.0,31.01,30.97,30.97,3300.0,20.6294,20.636,20.6094,20.6094,3300.0
2008-02-19 12:30:00,30.97,30.97,30.91,30.94,10200.0,20.6094,20.6094,20.5695,20.5895,10200.0
2008-02-19 12:35:00,30.94,30.94,30.87,30.93,6200.0,20.5895,20.5895,20.5429,20.5828,6200.0
2008-02-19 12:40:00,30.94,31.02,30.94,31.0,4900.0,20.5895,20.6427,20.5895,20.6294,4900.0
2008-02-19 12:45:00,30.98,30.98,30.93,30.97,8800.0,20.6161,20.6161,20.5828,20.6094,8800.0
2008-02-19 12:50:00,30.98,30.98,30.91,30.91,4100.0,20.6161,20.6161,20.5695,20.5695,4100.0
2008-02-19 12:55:00,30.91,30.93,30.89,30.92,5800.0,20.5695,20.5828,20.5562,20.5762,5800.0
2008-02-19 13:00:00,30.91,31.0,30.91,30.98,6000.0,20.5695,20.6294,20.5695,20.6161,6000.0
2008-02-19 13:05:00,30.96,31.01,30.96,30.99,4000.0,20.6028,20.636,20.6028,20.6227,4000.0
2008-02-19 13:10:00,30.99,31.03,30.98,30.98,4600.0,20.6227,20.6494,20.6161,20.6161,4600.0
2008-02-19 13:15:00,30.99,31.06,30.99,31.05,4700.0,20.6227,20.6693,20.6227,20.6627,4700.0
2008-02-19 13:20:00,31.05,31.07,31.04,31.06,4800.0,20.6627,20.676,20.656,20.6693,4800.0
2008-02-19 13:25:00,31.06,31.07,31.02,31.05,11400.0,20.6693,20.676,20.6427,20.6627,11400.0
2008-02-19 13:30:00,31.03,31.05,31.0,31.05,4100.0,20.6494,20.6627,20.6294,20.6627,4100.0
2008-02-19 13:35:00,31.05,31.06,31.02,31.05,8300.0,20.6627,20.6693,20.6427,20.6627,8300.0
2008-02-19 13:40:00,31.06,31.13,31.0,31.03,13200.0,20.6693,20.7159,20.6294,20.6494,13200.0
2008-02-19 13:45:00,31.04,31.05,30.96,30.99,11700.0,20.656,20.6627,20.6028,20.6227,11700.0
2008-02-19 13:50:00,30.97,31.04,30.96,30.96,16400.0,20.6094,20.656,20.6028,20.6028,16400.0
2008-02-19 13:55:00,30.99,31.0,30.94,30.95,10900.0,20.6227,20.6294,20.5895,20.5961,10900.0
2008-02-19 14:00:00,30.96,30.99,30.95,30.98,6100.0,20.6028,20.6227,20.5961,20.6161,6100.0
2008-02-19 14:05:00,31.0,31.03,30.95,31.01,10700.0,20.6294,20.6494,20.5961,20.636,10700.0
2008-02-19 14:10:00,31.0,31.06,30.99,31.01,11100.0,20.6294,20.6693,20.6227,20.636,11100.0
2008-02-19 14:15:00,30.99,31.08,30.99,31.08,13100.0,20.6227,20.6826,20.6227,20.6826,13100.0
2008-02-19 14:20:00,31.07,31.09,31.07,31.09,4000.0,20.676,20.6893,20.676,20.6893,4000.0
2008-02-19 14:25:00,31.11,31.13,31.04,31.04,7600.0,20.7026,20.7159,20.656,20.656,7600.0
2008-02-19 14:30:00,31.05,31.05,31.0,31.0,7200.0,20.6627,20.6627,20.6294,20.6294,7200.0
2008-02-19 14:35:00,31.0,31.04,30.98,31.02,7800.0,20.6294,20.656,20.6161,20.6427,7800.0
2008-02-19 14:40:00,31.01,31.01,30.98,31.01,5200.0,20.636,20.636,20.6161,20.636,5200.0
2008-02-19 14:45:00,31.01,31.01,30.95,30.99,9700.0,20.636,20.636,20.5961,20.6227,9700.0
2008-02-19 14:50:00,30.99,31.0,30.93,30.98,10400.0,20.6227,20.6294,20.5828,20.6161,10400.0
2008-02-19 14:55:00,30.99,30.99,30.88,30.88,4800.0,20.6227,20.6227,20.5495,20.5495,4800.0
2008-02-19 15:00:00,30.88,30.88,30.84,30.86,6500.0,20.5495,20.5495,20.5229,20.5362,6500.0
2008-02-19 15:05:00,30.86,30.89,30.83,30.87,12600.0,20.5362,20.5562,20.5163,20.5429,12600.0
2008-02-19 15:10:00,30.85,30.87,30.82,30.84,11400.0,20.5296,20.5429,20.5096,20.5229,11400.0
2008-02-19 15:15:00,30.84,30.85,30.8,30.82,11400.0,20.5229,20.5296,20.4963,20.5096,11400.0
2008-02-19 15:20:00,30.82,30.89,30.78,30.83,13100.0,20.5096,20.5562,20.483,20.5163,13100.0
2008-02-19 15:25:00,30.84,30.89,30.77,30.85,10100.0,20.5229,20.5562,20.4763,20.5296,10100.0
2008-02-19 15:30:00,30.83,30.92,30.81,30.91,14800.0,20.5163,20.5762,20.503,20.5695,14800.0
2008-02-19 15:35:00,30.92,31.0,30.92,30.95,14400.0,20.5762,20.6294,20.5762,20.5961,14400.0
2008-02-19 15:40:00,30.94,30.94,30.86,30.88,10600.0,20.5895,20.5895,20.5362,20.5495,10600.0
2008-02-19 15:45:00,30.89,30.89,30.78,30.78,20200.0,20.5562,20.5562,20.483,20.483,20200.0
2008-02-19 15:50:00,30.78,30.82,30.74,30.82,21100.0,20.483,20.5096,20.4564,20.5096,21100.0
2008-02-19 15:55:00,30.81,30.81,30.69,30.72,63300.0,20.503,20.503,20.4231,20.4431,63300.0
2008-02-20 09:30:00,30.55,30.6,30.5,30.52,6300.0,20.3299,20.3632,20.2967,20.31,6300.0
2008-02-20 09:35:00,30.51,30.7,30.51,30.7,5500.0,20.3033,20.4298,20.3033,20.4298,5500.0
2008-02-20 09:40:00,30.7,30.8,30.64,30.64,7600.0,20.4298,20.4963,20.3898,20.3898,7600.0
2008-02-20 09:45:00,30.67,30.69,30.48,30.54,11500.0,20.4098,20.4231,20.2833,20.3233,11500.0
2008-02-20 09:50:00,30.54,30.62,30.5,30.6,19400.0,20.3233,20.3765,20.2967,20.3632,19400.0
2008-02-20 09:55:00,30.59,30.59,30.45,30.52,13600.0,20.3566,20.3566,20.2634,20.31,13600.0
2008-02-20 10:00:00,30.51,30.59,30.45,30.45,16200.0,20.3033,20.3566,20.2634,20.2634,16200.0
2008-02-20 10:05:00,30.46,30.54,30.44,30.5,12500.0,20.27,20.3233,20.2567,20.2967,12500.0
2008-02-20 10:10:00,30.49,30.54,30.45,30.54,7300.0,20.29,20.3233,20.2634,20.3233,7300.0
2008-02-20 10:15:00,30.52,30.57,30.49,30.57,16400.0,20.31,20.3432,20.29,20.3432,16400.0
2008-02-20 10:20:00,30.57,30.64,30.54,30.55,14500.0,20.3432,20.3898,20.3233,20.3299,14500.0
2008-02-20 10:25:00,30.56,30.6,30.47,30.52,25800.0,20.3366,20.3632,20.2767,20.31,25800.0
2008-02-20 10:30:00,30.51,30.56,30.47,30.49,8300.0,20.3033,20.3366,20.2767,20.29,8300.0
2008-02-20 10:35:00,30.47,30.57,30.46,30.54,28400.0,20.2767,20.3432,20.27,20.3233,28400.0
2008-02-20 10:40:00,30.56,30.56,30.46,30.49,8700.0,20.3366,20.3366,20.27,20.29,8700.0
2008-02-20 10:45:00,30.5,30.51,30.4,30.44,19600.0,20.2967,20.3033,20.2301,20.2567,19600.0
2008-02-20 10:50:00,30.44,30.48,30.44,30.44,23200.0,20.2567,20.2833,20.2567,20.2567,23200.0
2008-02-20 10:55:00,30.44,30.52,30.44,30.46,20500.0,20.2567,20.31,20.2567,20.27,20500.0
2008-02-20 11:00:00,30.46,30.52,30.45,30.48,18000.0,20.27,20.31,20.2634,20.2833,18000.0
2008-02-20 11:05:00,30.48,30.51,30.44,30.44,5500.0,20.2833,20.3033,20.2567,20.2567,5500.0
2008-02-20 11:10:00,30.44,30.51,30.44,30.5,12200.0,20.2567,20.3033,20.2567,20.2967,12200.0
2008-02-20 11:15:00,30.5,30.5,30.44,30.46,12200.0,20.2967,20.2967,20.2567,20.27,12200.0
2008-02-20 11:20:00,30.46,30.46,30.38,30.39,25900.0,20.27,20.27,20.2168,20.2235,25900.0
2008-02-20 11:25:00,30.39,30.39,30.3,30.3,28000.0,20.2235,20.2235,20.1636,20.1636,28000.0
2008-02-20 11:30:00,30.3,30.33,30.29,30.32,13200.0,20.1636,20.1835,20.1569,20.1769,13200.0
2008-02-20 11:35:00,30.31,30.32,30.26,30.29,19800.0,20.1702,20.1769,20.1369,20.1569,19800.0
2008-02-20 11:40:00,30.29,30.32,30.27,30.27,10800.0,20.1569,20.1769,20.1436,20.1436,10800.0
2008-02-20 11:45:00,30.27,30.3,30.26,30.3,38200.0,20.1436,20.1636,20.1369,20.1636,38200.0
2008-02-20 11:50:00,30.3,30.37,30.3,30.37,8100.0,20.1636,20.2101,20.1636,20.2101,8100.0
2008-02-20 11:55:00,30.37,30.45,30.37,30.4,13200.0,20.2101,20.2634,20.2101,20.2301,13200.0
2008-02-20 12:00:00,30.4,30.55,30.37,30.51,17100.0,20.2301,20.3299,20.2101,20.3033,17100.0
2008-02-20 12:05:00,30.5,30.58,30.48,30.49,13200.0,20.2967,20.3499,20.2833,20.29,13200.0
2008-02-20 12:10:00,30.49,30.63,30.48,30.63,12000.0,20.29,20.3832,20.2833,20.3832,12000.0
2008-02-20 12:15:00,30.61,30.61,30.53,30.54,8100.0,20.3699,20.3699,20.3166,20.3233,8100.0
2008-02-20 12:20:00,30.53,30.67,30.53,30.63,18200.0,20.3166,20.4098,20.3166,20.3832,18200.0
2008-02-20 12:25:00,30.63,30.64,30.53,30.59,12400.0,20.3832,20.3898,20.3166,20.3566,12400.0
2008-02-20 12:30:00,30.59,30.62,30.54,30.6,15000.0,20.3566,20.3765,20.3233,20.3632,15000.0
2008-02-20 12:35:00,30.6,30.66,30.59,30.63,11300.0,20.3632,20.4031,20.3566,20.3832,11300.0
2008-02-20 12:40:00,30.63,30.63,30.6,30.62,3800.0,20.3832,20.3832,20.3632,20.3765,3800.0
2008-02-20 12:45:00,30.62,30.64,30.61,30.61,5600.0,20.3765,20.3898,20.3699,20.3699,5600.0
2008-02-20 12:50:00,30.6,30.6,30.5,30.5,44000.0,20.3632,20.3632,20.2967,20.2967,44000.0
2008-02-20 12:55:00,30.5,30.51,30.47,30.48,9900.0,20.2967,20.3033,20.2767,20.2833,9900.0
2008-02-20 13:00:00,30.47,30.63,30.46,30.63,13500.0,20.2767,20.3832,20.27,20.3832,13500.0
2008-02-20 13:05:00,30.62,30.67,30.61,30.64,8000.0,20.3765,20.4098,20.3699,20.3898,8000.0
2008-02-20 13:10:00,30.63,30.69,30.61,30.61,7100.0,20.3832,20.4231,20.3699,20.3699,7100.0
2008-02-20 13:15:00,30.6,30.66,30.59,30.61,9500.0,20.3632,20.4031,20.3566,20.3699,9500.0
2008-02-20 13:20:00,30.61,30.62,30.54,30.54,11100.0,20.3699,20.3765,20.3233,20.3233,11100.0
2008-02-20 13:25:00,30.54,30.55,30.49,30.51,8400.0,20.3233,20.3299,20.29,20.3033,8400.0
2008-02-20 13:30:00,30.5,30.56,30.49,30.56,12600.0,20.2967,20.3366,20.29,20.3366,12600.0
2008-02-20 13:35:00,30.55,30.6,30.55,30.57,6000.0,20.3299,20.3632,20.3299,20.3432,6000.0
2008-02-20 13:40:00,30.57,30.68,30.56,30.66,11500.0,20.3432,20.4164,20.3366,20.4031,11500.0
2008-02-20 13:45:00,30.66,30.7,30.65,30.68,11900.0,20.4031,20.4298,20.3965,20.4164,11900.0
2008-02-20 13:50:00,30.68,30.76,30.68,30.76,8600.0,20.4164,20.4697,20.4164,20.4697,8600.0
2008-02-20 13:55:00,30.75,30.76,30.68,30.68,12800.0,20.463,20.4697,20.4164,20.4164,12800.0
2008-02-20 14:00:00,30.69,30.76,30.61,30.69,35100.0,20.4231,20.4697,20.3699,20.4231,35100.0
2008-02-20 14:05:00,30.69,30.78,30.69,30.72,14900.0,20.4231,20.483,20.4231,20.4431,14900.0
2008-02-20 14:10:00,30.72,30.77,30.69,30.72,14300.0,20.4431,20.4763,20.4231,20.4431,14300.0
2008-02-20 14:15:00,30.71,30.8,30.66,30.69,14700.0,20.4364,20.4963,20.4031,20.4231,14700.0
2008-02-20 14:20:00,30.67,30.73,30.61,30.68,15500.0,20.4098,20.4497,20.3699,20.4164,15500.0
2008-02-20 14:25:00,30.68,30.74,30.67,30.69,10500.0,20.4164,20.4564,20.4098,20.4231,10500.0
2008-02-20 14:30:00,30.7,30.76,30.66,30.71,13800.0,20.4298,20.4697,20.4031,20.4364,13800.0
2008-02-20 14:35:00,30.72,30.75,30.68,30.71,8300.0,20.4431,20.463,20.4164,20.4364,8300.0
2008-02-20 14:40:00,30.71,30.8,30.7,30.78,11400.0,20.4364,20.4963,20.4298,20.483,11400.0
2008-02-20 14:45:00,30.77,30.9,30.77,30.9,16100.0,20.4763,20.5628,20.4763,20.5628,16100.0
2008-02-20 14:50:00,30.9,30.94,30.87,30.89,17800.0,20.5628,20.5895,20.5429,20.5562,17800.0
2008-02-20 14:55:00,30.89,30.98,30.89,30.94,13700.0,20.5562,20.6161,20.5562,20.5895,13700.0
2008-02-20 15:00:00,30.93,30.98,30.92,30.96,6900.0,20.5828,20.6161,20.5762,20.6028,6900.0
2008-02-20 15:05:00,30.96,31.0,30.95,30.97,14900.0,20.6028,20.6294,20.5961,20.6094,14900.0
2008-02-20 15:10:00,30.97,31.03,30.89,30.91,19800.0,20.6094,20.6494,20.5562,20.5695,19800.0
2008-02-20 15:15:00,30.9,30.93,30.87,30.92,12600.0,20.5628,20.5828,20.5429,20.5762,12600.0
2008-02-20 15:20:00,30.92,30.97,30.91,30.95,20800.0,20.5762,20.6094,20.5695,20.5961,20800.0
2008-02-20 15:25:00,30.96,30.98,30.89,30.89,26500.0,20.6028,20.6161,20.5562,20.5562,26500.0
2008-02-20 15:30:00,30.89,30.9,30.83,30.89,15200.0,20.5562,20.5628,20.5163,20.5562,15200.0
2008-02-20 15:35:00,30.89,30.97,30.88,30.95,17100.0,20.5562,20.6094,20.5495,20.5961,17100.0
2008-02-20 15:40:00,30.95,30.99,30.92,30.98,19300.0,20.5961,20.6227,20.5762,20.6161,19300.0
2008-02-20 15:45:00,30.98,31.01,30.97,31.01,30500.0,20.6161,20.636,20.6094,20.636,30500.0
2008-02-20 15:50:00,31.01,31.04,30.97,30.98,11800.0,20.636,20.656,20.6094,20.6161,11800.0
2008-02-20 15:55:00,30.97,30.99,30.94,30.96,19600.0,20.6094,20.6227,20.5895,20.6028,19600.0
2008-02-21 09:30:00,31.13,31.34,31.1,31.18,19300.0,20.7159,20.8556,20.6959,20.7492,19300.0
2008-02-21 09:35:00,31.18,31.19,31.03,31.03,7900.0,20.7492,20.7558,20.6494,20.6494,7900.0
2008-02-21 09:40:00,31.03,31.24,31.03,31.21,6600.0,20.6494,20.7891,20.6494,20.7691,6600.0
2008-02-21 09:45:00,31.19,31.21,31.0,31.05,6200.0,20.7558,20.7691,20.6294,20.6627,6200.0
2008-02-21 09:50:00,31.04,31.09,31.01,31.01,3700.0,20.656,20.6893,20.636,20.636,3700.0
2008-02-21 09:55:00,31.02,31.07,31.01,31.05,7900.0,20.6427,20.676,20.636,20.6627,7900.0
2008-02-21 10:00:00,31.05,31.05,30.93,30.93,5900.0,20.6627,20.6627,20.5828,20.5828,5900.0
2008-02-21 10:05:00,30.93,30.94,30.88,30.88,7400.0,20.5828,20.5895,20.5495,20.5495,7400.0
2008-02-21 10:10:00,30.89,30.96,30.89,30.91,3800.0,20.5562,20.6028,20.5562,20.5695,3800.0
2008-02-21 10:15:00,30.92,31.07,30.9,31.05,19500.0,20.5762,20.676,20.5628,20.6627,19500.0
2008-02-21 10:20:00,31.05,31.06,31.0,31.05,14500.0,20.6627,20.6693,20.6294,20.6627,14500.0
2008-02-21 10:25:00,31.05,31.09,31.04,31.07,17200.0,20.6627,20.6893,20.656,20.676,17200.0
2008-02-21 10:30:00,31.08,31.08,30.98,30.98,16700.0,20.6826,20.6826,20.6161,20.6161,16700.0
2008-02-21 10:35:00,30.98,31.01,30.93,30.93,29300.0,20.6161,20.636,20.5828,20.5828,29300.0
2008-02-21 10:40:00,30.93,30.93,30.88,30.88,9300.0,20.5828,20.5828,20.5495,20.5495,9300.0
2008-02-21 10:45:00,30.88,30.92,30.85,30.92,8700.0,20.5495,20.5762,20.5296,20.5762,8700.0
2008-02-21 10:50:00,30.92,30.96,30.87,30.95,13200.0,20.5762,20.6028,20.5429,20.5961,13200.0
2008-02-21 10:55:00,30.95,30.95,30.84,30.85,18600.0,20.5961,20.5961,20.5229,20.5296,18600.0
2008-02-21 11:00:00,30.85,30.91,30.85,30.88,21700.0,20.5296,20.5695,20.5296,20.5495,21700.0
2008-02-21 11:05:00,30.9,30.99,30.89,30.98,10200.0,20.5628,20.6227,20.5562,20.6161,10200.0
2008-02-21 11:10:00,30.98,30.99,30.95,30.96,6200.0,20.6161,20.6227,20.5961,20.6028,6200.0
2008-02-21 11:15:00,30.96,30.99,30.95,30.97,6700.0,20.6028,20.6227,20.5961,20.6094,6700.0
2008-02-21 11:20:00,30.97,30.97,30.86,30.89,16300.0,20.6094,20.6094,20.5362,20.5562,16300.0
2008-02-21 11:25:00,30.89,30.97,30.89,30.96,3300.0,20.5562,20.6094,20.5562,20.6028,3300.0
2008-02-21 11:30:00,30.95,30.99,30.95,30.95,5600.0,20.5961,20.6227,20.5961,20.5961,5600.0
2008-02-21 11:35:00,30.96,31.0,30.96,31.0,7600.0,20.6028,20.6294,20.6028,20.6294,7600.0
2008-02-21 11:40:00,31.0,31.0,30.99,30.99,8500.0,20.6294,20.6294,20.6227,20.6227,8500.0
2008-02-21 11:45:00,31.0,31.01,30.99,31.0,15700.0,20.6294,20.636,20.6227,20.6294,15700.0
2008-02-21 11:50:00,31.0,31.0,30.99,30.99,9000.0,20.6294,20.6294,20.6227,20.6227,9000.0
2008-02-21 11:55:00,30.99,31.01,30.96,31.0,18400.0,20.6227,20.636,20.6028,20.6294,18400.0
2008-02-21 12:00:00,30.99,31.0,30.95,31.0,6900.0,20.6227,20.6294,20.5961,20.6294,6900.0
2008-02-21 12:05:00,31.0,31.03,30.99,31.03,22500.0,20.6294,20.6494,20.6227,20.6494,22500.0
2008-02-21 12:10:00,31.03,31.08,31.03,31.07,17700.0,20.6494,20.6826,20.6494,20.676,17700.0
2008-02-21 12:15:00,31.06,31.07,30.97,31.03,21600.0,20.6693,20.676,20.6094,20.6494,21600.0
2008-02-21 12:20:00,31.02,31.05,30.96,31.04,13200.0,20.6427,20.6627,20.6028,20.656,13200.0
2008-02-21 12:25:00,31.05,31.05,31.01,31.01,9300.0,20.6627,20.6627,20.636,20.636,9300.0
2008-02-21 12:30:00,31.02,31.02,30.94,30.99,12100.0,20.6427,20.6427,20.5895,20.6227,12100.0
2008-02-21 12:35:00,31.0,31.02,30.99,31.01,6800.0,20.6294,20.6427,20.6227,20.636,6800.0
2008-02-21 12:40:00,31.0,31.04,31.0,31.01,11000.0,20.6294,20.656,20.6294,20.636,11000.0
2008-02-21 12:45:00,31.01,31.05,31.0,31.0,11500.0,20.636,20.6627,20.6294,20.6294,11500.0
2008-02-21 12:50:00,31.0,31.04,30.98,31.0,30800.0,20.6294,20.656,20.6161,20.6294,30800.0
2008-02-21 12:55:00,31.01,31.02,30.99,31.0,9800.0,20.636,20.6427,20.6227,20.6294,9800.0
2008-02-21 13:00:00,31.0,31.0,30.95,30.98,7000.0,20.6294,20.6294,20.5961,20.6161,7000.0
2008-02-21 13:05:00,31.0,31.0,30.98,30.99,10100.0,20.6294,20.6294,20.6161,20.6227,10100.0
2008-02-21 13:10:00,30.99,30.99,30.85,30.88,13500.0,20.6227,20.6227,20.5296,20.5495,13500.0
2008-02-21 13:15:00,30.89,30.96,30.88,30.94,8800.0,20.5562,20.6028,20.5495,20.5895,8800.0
2008-02-21 13:20:00,30.95,30.95,30.9,30.94,6600.0,20.5961,20.5961,20.5628,20.5895,6600.0
2008-02-21 13:25:00,30.94,30.95,30.9,30.95,9100.0,20.5895,20.5961,20.5628,20.5961,9100.0
2008-02-21 13:30:00,30.95,30.95,30.94,30.94,4100.0,20.5961,20.5961,20.5895,20.5895,4100.0
2008-02-21 13:35:00,30.94,30.95,30.87,30.9,14900.0,20.5895,20.5961,20.5429,20.5628,14900.0
2008-02-21 13:40:00,30.9,30.93,30.87,30.93,5800.0,20.5628,20.5828,20.5429,20.5828,5800.0
2008-02-21 13:45:00,30.93,30.95,30.92,30.94,12200.0,20.5828,20.5961,20.5762,20.5895,12200.0
2008-02-21 13:50:00,30.91,30.95,30.91,30.95,14900.0,20.5695,20.5961,20.5695,20.5961,14900.0
2008-02-21 13:55:00,30.95,30.95,30.94,30.94,5300.0,20.5961,20.5961,20.5895,20.5895,5300.0
2008-02-21 14:00:00,30.95,30.95,30.92,30.93,14800.0,20.5961,20.5961,20.5762,20.5828,14800.0
2008-02-21 14:05:00,30.92,30.92,30.88,30.89,14400.0,20.5762,20.5762,20.5495,20.5562,14400.0
2008-02-21 14:10:00,30.89,30.9,30.87,30.89,12100.0,20.5562,20.5628,20.5429,20.5562,12100.0
2008-02-21 14:15:00,30.89,30.91,30.86,30.88,16500.0,20.5562,20.5695,20.5362,20.5495,16500.0
2008-02-21 14:20:00,30.89,30.9,30.88,30.88,22500.0,20.5562,20.5628,20.5495,20.5495,22500.0
2008-02-21 14:25:00,30.89,30.91,30.84,30.9,11200.0,20.5562,20.5695,20.5229,20.5628,11200.0
2008-02-21 14:30:00,30.92,30.97,30.91,30.97,9600.0,20.5762,20.6094,20.5695,20.6094,9600.0
2008-02-21 14:35:00,30.97,30.99,30.97,30.98,5200.0,20.6094,20.6227,20.6094,20.6161,5200.0
2008-02-21 14:40:00,30.98,30.99,30.94,30.95,14500.0,20.6161,20.6227,20.5895,20.5961,14500.0
2008-02-21 14:45:00,30.94,30.94,30.88,30.9,6100.0,20.5895,20.5895,20.5495,20.5628,6100.0
2008-02-21 14:50:00,30.9,30.95,30.9,30.95,5200.0,20.5628,20.5961,20.5628,20.5961,5200.0
2008-02-21 14:55:00,30.95,31.0,30.95,30.97,20900.0,20.5961,20.6294,20.5961,20.6094,20900.0
2008-02-21 15:00:00,30.98,30.98,30.88,30.93,12100.0,20.6161,20.6161,20.5495,20.5828,12100.0
2008-02-21 15:05:00,30.91,30.92,30.86,30.86,12400.0,20.5695,20.5762,20.5362,20.5362,12400.0
2008-02-21 15:10:00,30.88,30.96,30.87,30.94,12000.0,20.5495,20.6028,20.5429,20.5895,12000.0
2008-02-21 15:15:00,30.95,30.96,30.91,30.94,11300.0,20.5961,20.6028,20.5695,20.5895,11300.0
2008-02-21 15:20:00,30.94,30.97,30.89,30.94,14700.0,20.5895,20.6094,20.5562,20.5895,14700.0
2008-02-21 15:25:00,30.96,31.0,30.92,30.96,12800.0,20.6028,20.6294,20.5762,20.6028,12800.0
2008-02-21 15:30:00,30.96,31.02,30.96,30.99,14600.0,20.6028,20.6427,20.6028,20.6227,14600.0
2008-02-21 15:35:00,30.99,31.01,30.93,30.94,14800.0,20.6227,20.636,20.5828,20.5895,14800.0
2008-02-21 15:40:00,30.95,30.97,30.91,30.92,12100.0,20.5961,20.6094,20.5695,20.5762,12100.0
2008-02-21 15:45:00,30.92,30.98,30.9,30.96,13700.0,20.5762,20.6161,20.5628,20.6028,13700.0
2008-02-21 15:50:00,30.97,30.97,30.87,30.9,15800.0,20.6094,20.6094,20.5429,20.5628,15800.0
2008-02-21 15:55:00,30.9,30.92,30.87,30.88,8200.0,20.5628,20.5762,20.5429,20.5495,8200.0
2008-02-22 09:30:00,31.0,31.02,30.95,31.01,4600.0,20.6294,20.6427,20.5961,20.636,4600.0
2008-02-22 09:35:00,31.03,31.1,30.98,31.06,13500.0,20.6494,20.6959,20.6161,20.6693,13500.0
2008-02-22 09:40:00,31.05,31.06,30.84,30.86,17200.0,20.6627,20.6693,20.5229,20.5362,17200.0
2008-02-22 09:45:00,30.9,30.96,30.81,30.85,8200.0,20.5628,20.6028,20.503,20.5296,8200.0
2008-02-22 09:50:00,30.86,30.89,30.83,30.89,3600.0,20.5362,20.5562,20.5163,20.5562,3600.0
2008-02-22 09:55:00,30.9,30.9,30.81,30.86,8200.0,20.5628,20.5628,20.503,20.5362,8200.0
2008-02-22 10:00:00,30.85,30.89,30.8,30.81,6400.0,20.5296,20.5562,20.4963,20.503,6400.0
2008-02-22 10:05:00,30.83,30.84,30.72,30.72,8300.0,20.5163,20.5229,20.4431,20.4431,8300.0
2008-02-22 10:10:00,30.72,30.72,30.65,30.67,4200.0,20.4431,20.4431,20.3965,20.4098,4200.0
2008-02-22 10:15:00,30.67,30.73,30.64,30.65,12000.0,20.4098,20.4497,20.3898,20.3965,12000.0
2008-02-22 10:20:00,30.67,30.7,30.6,30.6,9200.0,20.4098,20.4298,20.3632,20.3632,9200.0
2008-02-22 10:25:00,30.61,30.63,30.55,30.57,7000.0,20.3699,20.3832,20.3299,20.3432,7000.0
2008-02-22 10:30:00,30.59,30.62,30.51,30.51,9700.0,20.3566,20.3765,20.3033,20.3033,9700.0
2008-02-22 10:35:00,30.54,30.59,30.52,30.59,7700.0,20.3233,20.3566,20.31,20.3566,7700.0
2008-02-22 10:40:00,30.56,30.64,30.56,30.62,8700.0,20.3366,20.3898,20.3366,20.3765,8700.0
2008-02-22 10:45:00,30.64,30.75,30.63,30.75,5000.0,20.3898,20.463,20.3832,20.463,5000.0
2008-02-22 10:50:00,30.73,30.78,30.72,30.75,6000.0,20.4497,20.483,20.4431,20.463,6000.0
2008-02-22 10:55:00,30.77,30.79,30.74,30.74,13400.0,20.4763,20.4896,20.4564,20.4564,13400.0
2008-02-22 11:00:00,30.74,30.8,30.73,30.75,7000.0,20.4564,20.4963,20.4497,20.463,7000.0
2008-02-22 11:05:00,30.75,30.77,30.73,30.77,7600.0,20.463,20.4763,20.4497,20.4763,7600.0
2008-02-22 11:10:00,30.77,30.77,30.73,30.74,10200.0,20.4763,20.4763,20.4497,20.4564,10200.0
2008-02-22 11:15:00,30.74,30.83,30.74,30.8,12900.0,20.4564,20.5163,20.4564,20.4963,12900.0
2008-02-22 11:20:00,30.81,30.81,30.73,30.78,4600.0,20.503,20.503,20.4497,20.483,4600.0
2008-02-22 11:25:00,30.78,30.79,30.75,30.78,3700.0,20.483,20.4896,20.463,20.483,3700.0
2008-02-22 11:30:00,30.77,30.82,30.76,30.82,3200.0,20.4763,20.5096,20.4697,20.5096,3200.0
2008-02-22 11:35:00,30.81,30.84,30.8,30.83,3200.0,20.503,20.5229,20.4963,20.5163,3200.0
2008-02-22 11:40:00,30.82,30.84,30.8,30.8,5500.0,20.5096,20.5229,20.4963,20.4963,5500.0
2008-02-22 11:45:00,30.81,30.84,30.79,30.84,5500.0,20.503,20.5229,20.4896,20.5229,5500.0
2008-02-22 11:50:00,30.82,30.85,30.82,30.85,3000.0,20.5096,20.5296,20.5096,20.5296,3000.0
2008-02-22 11:55:00,30.83,30.87,30.83,30.86,2100.0,20.5163,20.5429,20.5163,20.5362,2100.0
2008-02-22 12:00:00,30.86,30.88,30.84,30.85,3000.0,20.5362,20.5495,20.5229,20.5296,3000.0
2008-02-22 12:05:00,30.84,30.85,30.81,30.84,3800.0,20.5229,20.5296,20.503,20.5229,3800.0
2008-02-22 12:10:00,30.83,30.83,30.77,30.81,9100.0,20.5163,20.5163,20.4763,20.503,9100.0
2008-02-22 12:15:00,30.81,30.82,30.8,30.81,4000.0,20.503,20.5096,20.4963,20.503,4000.0
2008-02-22 12:20:00,30.81,30.85,30.81,30.84,9900.0,20.503,20.5296,20.503,20.5229,9900.0
2008-02-22 12:25:00,30.84,30.87,30.83,30.83,7300.0,20.5229,20.5429,20.5163,20.5163,7300.0
2008-02-22 12:30:00,30.83,30.84,30.8,30.83,7800.0,20.5163,20.5229,20.4963,20.5163,7800.0
2008-02-22 12:35:00,30.84,30.92,30.84,30.88,8400.0,20.5229,20.5762,20.5229,20.5495,8400.0
2008-02-22 12:40:00,30.86,30.91,30.83,30.91,3600.0,20.5362,20.5695,20.5163,20.5695,3600.0
2008-02-22 12:45:00,30.9,30.96,30.87,30.87,5200.0,20.5628,20.6028,20.5429,20.5429,5200.0
2008-02-22 12:50:00,30.9,30.92,30.84,30.86,6900.0,20.5628,20.5762,20.5229,20.5362,6900.0
2008-02-22 12:55:00,30.9,30.93,30.84,30.85,10300.0,20.5628,20.5828,20.5229,20.5296,10300.0
2008-02-22 13:00:00,30.83,30.84,30.79,30.81,8400.0,20.5163,20.5229,20.4896,20.503,8400.0
2008-02-22 13:05:00,30.81,30.89,30.81,30.86,10100.0,20.503,20.5562,20.503,20.5362,10100.0
2008-02-22 13:10:00,30.87,30.88,30.83,30.88,4300.0,20.5429,20.5495,20.5163,20.5495,4300.0
2008-02-22 13:15:00,30.87,30.92,30.84,30.9,8500.0,20.5429,20.5762,20.5229,20.5628,8500.0
2008-02-22 13:20:00,30.93,30.93,30.85,30.85,3900.0,20.5828,20.5828,20.5296,20.5296,3900.0
2008-02-22 13:25:00,30.86,30.93,30.8,30.8,10400.0,20.5362,20.5828,20.4963,20.4963,10400.0
2008-02-22 13:30:00,30.81,30.85,30.8,30.81,6000.0,20.503,20.5296,20.4963,20.503,6000.0
2008-02-22 13:35:00,30.82,30.86,30.82,30.83,6200.0,20.5096,20.5362,20.5096,20.5163,6200.0
2008-02-22 13:40:00,30.81,30.83,30.8,30.82,6000.0,20.503,20.5163,20.4963,20.5096,6000.0
2008-02-22 13:45:00,30.81,30.9,30.8,30.86,7800.0,20.503,20.5628,20.4963,20.5362,7800.0
2008-02-22 13:50:00,30.84,30.89,30.83,30.85,8500.0,20.5229,20.5562,20.5163,20.5296,8500.0
2008-02-22 13:55:00,30.85,30.91,30.81,30.85,10400.0,20.5296,20.5695,20.503,20.5296,10400.0
2008-02-22 14:00:00,30.84,30.88,30.8,30.81,10100.0,20.5229,20.5495,20.4963,20.503,10100.0
2008-02-22 14:05:00,30.83,30.83,30.8,30.83,6200.0,20.5163,20.5163,20.4963,20.5163,6200.0
2008-02-22 14:10:00,30.82,30.83,30.8,30.83,7900.0,20.5096,20.5163,20.4963,20.5163,7900.0
2008-02-22 14:15:00,30.81,30.84,30.8,30.83,13800.0,20.503,20.5229,20.4963,20.5163,13800.0
2008-02-22 14:20:00,30.83,30.87,30.81,30.85,12200.0,20.5163,20.5429,20.503,20.5296,12200.0
2008-02-22 14:25:00,30.85,30.85,30.8,30.82,6800.0,20.5296,20.5296,20.4963,20.5096,6800.0
2008-02-22 14:30:00,30.81,30.82,30.8,30.8,6900.0,20.503,20.5096,20.4963,20.4963,6900.0
2008-02-22 14:35:00,30.8,30.87,30.8,30.85,10000.0,20.4963,20.5429,20.4963,20.5296,10000.0
2008-02-22 14:40:00,30.84,30.88,30.81,30.82,10100.0,20.5229,20.5495,20.503,20.5096,10100.0
2008-02-22 14:45:00,30.83,30.84,30.8,30.83,6300.0,20.5163,20.5229,20.4963,20.5163,6300.0
2008-02-22 14:50:00,30.84,30.84,30.81,30.84,3800.0,20.5229,20.5229,20.503,20.5229,3800.0
2008-02-22 14:55:00,30.82,30.88,30.82,30.82,6700.0,20.5096,20.5495,20.5096,20.5096,6700.0
2008-02-22 15:00:00,30.81,30.83,30.81,30.82,5600.0,20.503,20.5163,20.503,20.5096,5600.0
2008-02-22 15:05:00,30.82,30.83,30.8,30.81,11000.0,20.5096,20.5163,20.4963,20.503,11000.0
2008-02-22 15:10:00,30.81,30.82,30.75,30.75,22300.0,20.503,20.5096,20.463,20.463,22300.0
2008-02-22 15:15:00,30.75,30.75,30.69,30.71,9300.0,20.463,20.463,20.4231,20.4364,9300.0
2008-02-22 15:20:00,30.73,30.76,30.7,30.73,11900.0,20.4497,20.4697,20.4298,20.4497,11900.0
2008-02-22 15:25:00,30.73,30.82,30.71,30.82,19900.0,20.4497,20.5096,20.4364,20.5096,19900.0
2008-02-22 15:30:00,30.81,30.92,30.79,30.92,34600.0,20.503,20.5762,20.4896,20.5762,34600.0
2008-02-22 15:35:00,30.91,31.01,30.91,30.99,35700.0,20.5695,20.636,20.5695,20.6227,35700.0
2008-02-22 15:40:00,30.98,31.02,30.92,30.96,24200.0,20.6161,20.6427,20.5762,20.6028,24200.0
2008-02-22 15:45:00,30.97,31.03,30.95,31.03,34600.0,20.6094,20.6494,20.5961,20.6494,34600.0
2008-02-22 15:50:00,31.02,31.05,30.96,31.03,35400.0,20.6427,20.6627,20.6028,20.6494,35400.0
2008-02-22 15:55:00,31.03,31.07,31.02,31.07,31600.0,20.6494,20.676,20.6427,20.676,31600.0
2008-02-25 09:30:00,31.08,31.22,31.01,31.19,12000.0,20.6826,20.7758,20.636,20.7558,12000.0
2008-02-25 09:35:00,31.18,31.31,31.14,31.2,11600.0,20.7492,20.8357,20.7226,20.7625,11600.0
2008-02-25 09:40:00,31.2,31.23,31.14,31.23,11200.0,20.7625,20.7824,20.7226,20.7824,11200.0
2008-02-25 09:45:00,31.23,31.31,31.23,31.24,12800.0,20.7824,20.8357,20.7824,20.7891,12800.0
2008-02-25 09:50:00,31.26,31.3,31.15,31.19,13300.0,20.8024,20.829,20.7292,20.7558,13300.0
2008-02-25 09:55:00,31.17,31.21,31.15,31.18,13500.0,20.7425,20.7691,20.7292,20.7492,13500.0
2008-02-25 10:00:00,31.18,31.27,31.15,31.2,19400.0,20.7492,20.8091,20.7292,20.7625,19400.0
2008-02-25 10:05:00,31.2,31.27,31.19,31.26,9500.0,20.7625,20.8091,20.7558,20.8024,9500.0
2008-02-25 10:10:00,31.27,31.4,31.27,31.39,25100.0,20.8091,20.8956,20.8091,20.8889,25100.0
2008-02-25 10:15:00,31.39,31.46,31.36,31.43,21200.0,20.8889,20.9355,20.869,20.9155,21200.0
2008-02-25 10:20:00,31.42,31.52,31.41,31.52,20500.0,20.9089,20.9754,20.9022,20.9754,20500.0
2008-02-25 10:25:00,31.52,31.6,31.51,31.57,28900.0,20.9754,21.0287,20.9688,21.0087,28900.0
2008-02-25 10:30:00,31.57,31.58,31.43,31.44,10600.0,21.0087,21.0154,20.9155,20.9222,10600.0
2008-02-25 10:35:00,31.43,31.49,31.4,31.48,21900.0,20.9155,20.9555,20.8956,20.9488,21900.0
2008-02-25 10:40:00,31.47,31.48,31.39,31.4,24900.0,20.9422,20.9488,20.8889,20.8956,24900.0
2008-02-25 10:45:00,31.4,31.48,31.39,31.48,28100.0,20.8956,20.9488,20.8889,20.9488,28100.0
2008-02-25 10:50:00,31.45,31.46,31.41,31.44,14300.0,20.9289,20.9355,20.9022,20.9222,14300.0
2008-02-25 10:55:00,31.42,31.46,31.42,31.45,14800.0,20.9089,20.9355,20.9089,20.9289,14800.0
2008-02-25 11:00:00,31.45,31.45,31.4,31.43,10100.0,20.9289,20.9289,20.8956,20.9155,10100.0
2008-02-25 11:05:00,31.43,31.45,31.4,31.41,8000.0,20.9155,20.9289,20.8956,20.9022,8000.0
2008-02-25 11:10:00,31.41,31.47,31.37,31.47,12800.0,20.9022,20.9422,20.8756,20.9422,12800.0
2008-02-25 11:15:00,31.44,31.45,31.37,31.37,4700.0,20.9222,20.9289,20.8756,20.8756,4700.0
2008-02-25 11:20:00,31.37,31.42,31.36,31.38,18400.0,20.8756,20.9089,20.869,20.8823,18400.0
2008-02-25 11:25:00,31.39,31.41,31.36,31.36,5700.0,20.8889,20.9022,20.869,20.869,5700.0
2008-02-25 11:30:00,31.37,31.38,31.3,31.37,10500.0,20.8756,20.8823,20.829,20.8756,10500.0
2008-02-25 11:35:00,31.36,31.38,31.32,31.34,10400.0,20.869,20.8823,20.8423,20.8556,10400.0
2008-02-25 11:40:00,31.34,31.37,31.34,31.35,6700.0,20.8556,20.8756,20.8556,20.8623,6700.0
2008-02-25 11:45:00,31.36,31.39,31.33,31.35,16600.0,20.869,20.8889,20.849,20.8623,16600.0
2008-02-25 11:50:00,31.35,31.36,31.32,31.32,10100.0,20.8623,20.869,20.8423,20.8423,10100.0
2008-02-25 11:55:00,31.31,31.31,31.23,31.25,14900.0,20.8357,20.8357,20.7824,20.7958,14900.0
2008-02-25 12:00:00,31.26,31.3,31.24,31.27,12300.0,20.8024,20.829,20.7891,20.8091,12300.0
2008-02-25 12:05:00,31.27,31.37,31.27,31.34,15500.0,20.8091,20.8756,20.8091,20.8556,15500.0
2008-02-25 12:10:00,31.35,31.43,31.35,31.36,12200.0,20.8623,20.9155,20.8623,20.869,12200.0
2008-02-25 12:15:00,31.38,31.4,31.3,31.4,9400.0,20.8823,20.8956,20.829,20.8956,9400.0
2008-02-25 12:20:00,31.37,31.39,31.32,31.32,8800.0,20.8756,20.8889,20.8423,20.8423,8800.0
2008-02-25 12:25:00,31.32,31.39,31.32,31.39,7600.0,20.8423,20.8889,20.8423,20.8889,7600.0
2008-02-25 12:30:00,31.4,31.4,31.34,31.36,8300.0,20.8956,20.8956,20.8556,20.869,8300.0
2008-02-25 12:35:00,31.36,31.39,31.36,31.39,5400.0,20.869,20.8889,20.869,20.8889,5400.0
2008-02-25 12:40:00,31.4,31.4,31.38,31.39,4700.0,20.8956,20.8956,20.8823,20.8889,4700.0
2008-02-25 12:45:00,31.39,31.43,31.39,31.41,8800.0,20.8889,20.9155,20.8889,20.9022,8800.0
2008-02-25 12:50:00,31.4,31.43,31.4,31.41,13600.0,20.8956,20.9155,20.8956,20.9022,13600.0
2008-02-25 12:55:00,31.42,31.45,31.41,31.43,16200.0,20.9089,20.9289,20.9022,20.9155,16200.0
2008-02-25 13:00:00,31.43,31.45,31.43,31.45,6500.0,20.9155,20.9289,20.9155,20.9289,6500.0
2008-02-25 13:05:00,31.45,31.5,31.45,31.5,20100.0,20.9289,20.9621,20.9289,20.9621,20100.0
2008-02-25 13:10:00,31.49,31.52,31.48,31.51,19400.0,20.9555,20.9754,20.9488,20.9688,19400.0
2008-02-25 13:15:00,31.52,31.54,31.5,31.5,8800.0,20.9754,20.9887,20.9621,20.9621,8800.0
2008-02-25 13:20:00,31.51,31.59,31.5,31.55,20500.0,20.9688,21.022,20.9621,20.9954,20500.0
2008-02-25 13:25:00,31.56,31.57,31.49,31.5,7400.0,21.0021,21.0087,20.9555,20.9621,7400.0
2008-02-25 13:30:00,31.52,31.55,31.49,31.5,13200.0,20.9754,20.9954,20.9555,20.9621,13200.0
2008-02-25 13:35:00,31.5,31.54,31.5,31.54,17000.0,20.9621,20.9887,20.9621,20.9887,17000.0
2008-02-25 13:40:00,31.54,31.54,31.51,31.53,11900.0,20.9887,20.9887,20.9688,20.9821,11900.0
2008-02-25 13:45:00,31.53,31.54,31.52,31.52,9800.0,20.9821,20.9887,20.9754,20.9754,9800.0
2008-02-25 13:50:00,31.53,31.6,31.51,31.58,14400.0,20.9821,21.0287,20.9688,21.0154,14400.0
2008-02-25 13:55:00,31.59,31.6,31.58,31.59,6700.0,21.022,21.0287,21.0154,21.022,6700.0
2008-02-25 14:00:00,31.59,31.6,31.55,31.56,14500.0,21.022,21.0287,20.9954,21.0021,14500.0
2008-02-25 14:05:00,31.56,31.59,31.55,31.55,11900.0,21.0021,21.022,20.9954,20.9954,11900.0
2008-02-25 14:10:00,31.55,31.6,31.54,31.6,9400.0,20.9954,21.0287,20.9887,21.0287,9400.0
2008-02-25 14:15:00,31.59,31.6,31.57,31.57,12000.0,21.022,21.0287,21.0087,21.0087,12000.0
2008-02-25 14:20:00,31.58,31.65,31.55,31.6,32400.0,21.0154,21.0619,20.9954,21.0287,32400.0
2008-02-25 14:25:00,31.6,31.82,31.6,31.82,32000.0,21.0287,21.1751,21.0287,21.1751,32000.0
2008-02-25 14:30:00,31.81,31.87,31.7,31.84,34200.0,21.1684,21.2083,21.0952,21.1884,34200.0
2008-02-25 14:35:00,31.84,31.84,31.7,31.76,21700.0,21.1884,21.1884,21.0952,21.1351,21700.0
2008-02-25 14:40:00,31.76,31.79,31.61,31.61,15100.0,21.1351,21.1551,21.0353,21.0353,15100.0
2008-02-25 14:45:00,31.61,31.77,31.61,31.67,14200.0,21.0353,21.1418,21.0353,21.0753,14200.0
2008-02-25 14:50:00,31.67,31.77,31.63,31.72,19700.0,21.0753,21.1418,21.0486,21.1085,19700.0
2008-02-25 14:55:00,31.72,31.78,31.68,31.75,23400.0,21.1085,21.1485,21.0819,21.1285,23400.0
2008-02-25 15:00:00,31.77,31.8,31.74,31.77,9300.0,21.1418,21.1618,21.1218,21.1418,9300.0
2008-02-25 15:05:00,31.78,31.81,31.74,31.78,12900.0,21.1485,21.1684,21.1218,21.1485,12900.0
2008-02-25 15:10:00,31.76,31.8,31.7,31.78,18800.0,21.1351,21.1618,21.0952,21.1485,18800.0
2008-02-25 15:15:00,31.78,31.82,31.74,31.75,17900.0,21.1485,21.1751,21.1218,21.1285,17900.0
2008-02-25 15:20:00,31.75,31.8,31.72,31.73,18900.0,21.1285,21.1618,21.1085,21.1152,18900.0
2008-02-25 15:25:00,31.74,31.81,31.74,31.8,20500.0,21.1218,21.1684,21.1218,21.1618,20500.0
2008-02-25 15:30:00,31.8,31.81,31.76,31.77,22400.0,21.1618,21.1684,21.1351,21.1418,22400.0
2008-02-25 15:35:00,31.78,31.82,31.77,31.8,30600.0,21.1485,21.1751,21.1418,21.1618,30600.0
2008-02-25 15:40:00,31.81,31.82,31.81,31.81,25500.0,21.1684,21.1751,21.1684,21.1684,25500.0
2008-02-25 15:45:00,31.82,31.82,31.81,31.81,17500.0,21.1751,21.1751,21.1684,21.1684,17500.0
2008-02-25 15:50:00,31.81,31.82,31.77,31.78,35300.0,21.1684,21.1751,21.1418,21.1485,35300.0
2008-02-25 15:55:00,31.79,31.81,31.75,31.8,25300.0,21.1551,21.1684,21.1285,21.1618,25300.0
2008-02-26 09:30:00,31.76,31.76,31.6,31.6,12300.0,21.1351,21.1351,21.0287,21.0287,12300.0
2008-02-26 09:35:00,31.65,31.74,31.52,31.57,11100.0,21.0619,21.1218,20.9754,21.0087,11100.0
2008-02-26 09:40:00,31.61,31.72,31.55,31.61,18100.0,21.0353,21.1085,20.9954,21.0353,18100.0
2008-02-26 09:45:00,31.64,31.75,31.64,31.69,13900.0,21.0553,21.1285,21.0553,21.0886,13900.0
2008-02-26 09:50:00,31.7,31.78,31.65,31.73,14700.0,21.0952,21.1485,21.0619,21.1152,14700.0
2008-02-26 09:55:00,31.72,31.79,31.66,31.66,13300.0,21.1085,21.1551,21.0686,21.0686,13300.0
2008-02-26 10:00:00,31.66,31.68,31.6,31.68,6300.0,21.0686,21.0819,21.0287,21.0819,6300.0
2008-02-26 10:05:00,31.66,31.79,31.64,31.77,8500.0,21.0686,21.1551,21.0553,21.1418,8500.0
2008-02-26 10:10:00,31.77,31.77,31.7,31.73,12000.0,21.1418,21.1418,21.0952,21.1152,12000.0
2008-02-26 10:15:00,31.72,31.76,31.65,31.69,16500.0,21.1085,21.1351,21.0619,21.0886,16500.0
2008-02-26 10:20:00,31.68,31.71,31.62,31.64,17600.0,21.0819,21.1019,21.042,21.0553,17600.0
2008-02-26 10:25:00,31.64,31.65,31.56,31.59,15100.0,21.0553,21.0619,21.0021,21.022,15100.0
2008-02-26 10:30:00,31.59,31.62,31.53,31.58,18000.0,21.022,21.042,20.9821,21.0154,18000.0
2008-02-26 10:35:00,31.55,31.61,31.55,31.58,8800.0,20.9954,21.0353,20.9954,21.0154,8800.0
2008-02-26 10:40:00,31.58,31.62,31.54,31.62,11600.0,21.0154,21.042,20.9887,21.042,11600.0
2008-02-26 10:45:00,31.62,31.66,31.59,31.64,13000.0,21.042,21.0686,21.022,21.0553,13000.0
2008-02-26 10:50:00,31.65,31.77,31.62,31.7,20200.0,21.0619,21.1418,21.042,21.0952,20200.0
2008-02-26 10:55:00,31.69,31.72,31.68,31.7,10100.0,21.0886,21.1085,21.0819,21.0952,10100.0
2008-02-26 11:00:00,31.7,31.76,31.68,31.74,13700.0,21.0952,21.1351,21.0819,21.1218,13700.0
2008-02-26 11:05:00,31.77,31.79,31.71,31.73,12600.0,21.1418,21.1551,21.1019,21.1152,12600.0
2008-02-26 11:10:00,31.72,31.72,31.66,31.67,5400.0,21.1085,21.1085,21.0686,21.0753,5400.0
2008-02-26 11:15:00,31.66,31.75,31.66,31.69,13200.0,21.0686,21.1285,21.0686,21.0886,13200.0
2008-02-26 11:20:00,31.69,31.74,31.68,31.69,38100.0,21.0886,21.1218,21.0819,21.0886,38100.0
2008-02-26 11:25:00,31.69,31.71,31.66,31.71,8100.0,21.0886,21.1019,21.0686,21.1019,8100.0
2008-02-26 11:30:00,31.7,31.73,31.69,31.73,6000.0,21.0952,21.1152,21.0886,21.1152,6000.0
2008-02-26 11:35:00,31.73,31.78,31.73,31.78,6800.0,21.1152,21.1485,21.1152,21.1485,6800.0
2008-02-26 11:40:00,31.77,31.79,31.75,31.76,5500.0,21.1418,21.1551,21.1285,21.1351,5500.0
2008-02-26 11:45:00,31.75,31.79,31.75,31.78,11700.0,21.1285,21.1551,21.1285,21.1485,11700.0
2008-02-26 11:50:00,31.78,31.78,31.72,31.76,8100.0,21.1485,21.1485,21.1085,21.1351,8100.0
2008-02-26 11:55:00,31.74,31.76,31.73,31.76,5200.0,21.1218,21.1351,21.1152,21.1351,5200.0
2008-02-26 12:00:00,31.75,31.75,31.72,31.73,9200.0,21.1285,21.1285,21.1085,21.1152,9200.0
2008-02-26 12:05:00,31.74,31.79,31.74,31.77,8600.0,21.1218,21.1551,21.1218,21.1418,8600.0
2008-02-26 12:10:00,31.76,31.8,31.75,31.76,10900.0,21.1351,21.1618,21.1285,21.1351,10900.0
2008-02-26 12:15:00,31.76,31.8,31.74,31.77,14200.0,21.1351,21.1618,21.1218,21.1418,14200.0
2008-02-26 12:20:00,31.76,31.8,31.76,31.77,15500.0,21.1351,21.1618,21.1351,21.1418,15500.0
2008-02-26 12:25:00,31.77,31.8,31.76,31.78,16600.0,21.1418,21.1618,21.1351,21.1485,16600.0
2008-02-26 12:30:00,31.79,31.79,31.75,31.77,11400.0,21.1551,21.1551,21.1285,21.1418,11400.0
2008-02-26 12:35:00,31.77,31.81,31.76,31.79,11500.0,21.1418,21.1684,21.1351,21.1551,11500.0
2008-02-26 12:40:00,31.81,31.81,31.75,31.78,7200.0,21.1684,21.1684,21.1285,21.1485,7200.0
2008-02-26 12:45:00,31.77,31.8,31.73,31.75,14000.0,21.1418,21.1618,21.1152,21.1285,14000.0
2008-02-26 12:50:00,31.74,31.79,31.71,31.75,18800.0,21.1218,21.1551,21.1019,21.1285,18800.0
2008-02-26 12:55:00,31.75,31.75,31.73,31.75,14300.0,21.1285,21.1285,21.1152,21.1285,14300.0
2008-02-26 13:00:00,31.75,31.78,31.74,31.78,15300.0,21.1285,21.1485,21.1218,21.1485,15300.0
2008-02-26 13:05:00,31.76,31.78,31.74,31.75,34000.0,21.1351,21.1485,21.1218,21.1285,34000.0
2008-02-26 13:10:00,31.75,31.75,31.72,31.72,10400.0,21.1285,21.1285,21.1085,21.1085,10400.0
2008-02-26 13:15:00,31.72,31.75,31.72,31.72,13000.0,21.1085,21.1285,21.1085,21.1085,13000.0
2008-02-26 13:20:00,31.72,31.74,31.68,31.7,13200.0,21.1085,21.1218,21.0819,21.0952,13200.0
2008-02-26 13:25:00,31.7,31.71,31.67,31.68,9700.0,21.0952,21.1019,21.0753,21.0819,9700.0
2008-02-26 13:30:00,31.68,31.72,31.67,31.68,14600.0,21.0819,21.1085,21.0753,21.0819,14600.0
2008-02-26 13:35:00,31.67,31.7,31.65,31.69,9700.0,21.0753,21.0952,21.0619,21.0886,9700.0
2008-02-26 13:40:00,31.7,31.72,31.68,31.68,8600.0,21.0952,21.1085,21.0819,21.0819,8600.0
2008-02-26 13:45:00,31.69,31.71,31.67,31.69,11500.0,21.0886,21.1019,21.0753,21.0886,11500.0
2008-02-26 13:50:00,31.69,31.71,31.66,31.7,9700.0,21.0886,21.1019,21.0686,21.0952,9700.0
2008-02-26 13:55:00,31.71,31.71,31.64,31.67,8300.0,21.1019,21.1019,21.0553,21.0753,8300.0
2008-02-26 14:00:00,31.66,31.7,31.63,31.63,11100.0,21.0686,21.0952,21.0486,21.0486,11100.0
2008-02-26 14:05:00,31.62,31.65,31.61,31.65,6400.0,21.042,21.0619,21.0353,21.0619,6400.0
2008-02-26 14:10:00,31.64,31.67,31.61,31.64,8600.0,21.0553,21.0753,21.0353,21.0553,8600.0
2008-02-26 14:15:00,31.66,31.74,31.66,31.69,23200.0,21.0686,21.1218,21.0686,21.0886,23200.0
2008-02-26 14:20:00,31.7,31.71,31.69,31.71,7600.0,21.0952,21.1019,21.0886,21.1019,7600.0
2008-02-26 14:25:00,31.69,31.76,31.69,31.71,21600.0,21.0886,21.1351,21.0886,21.1019,21600.0
2008-02-26 14:30:00,31.71,31.8,31.71,31.79,10400.0,21.1019,21.1618,21.1019,21.1551,10400.0
2008-02-26 14:35:00,31.79,31.8,31.79,31.79,8200.0,21.1551,21.1618,21.1551,21.1551,8200.0
2008-02-26 14:40:00,31.78,31.8,31.75,31.79,11700.0,21.1485,21.1618,21.1285,21.1551,11700.0
2008-02-26 14:45:00,31.8,31.8,31.79,31.79,27000.0,21.1618,21.1618,21.1551,21.1551,27000.0
2008-02-26 14:50:00,31.79,31.8,31.79,31.79,20400.0,21.1551,21.1618,21.1551,21.1551,20400.0
2008-02-26 14:55:00,31.79,31.8,31.79,31.8,26900.0,21.1551,21.1618,21.1551,21.1618,26900.0
2008-02-26 15:00:00,31.8,31.83,31.75,31.75,21900.0,21.1618,21.1817,21.1285,21.1285,21900.0
2008-02-26 15:05:00,31.75,31.76,31.7,31.72,4500.0,21.1285,21.1351,21.0952,21.1085,4500.0
2008-02-26 15:10:00,31.73,31.75,31.67,31.73,7800.0,21.1152,21.1285,21.0753,21.1152,7800.0
2008-02-26 15:15:00,31.72,31.72,31.64,31.68,11100.0,21.1085,21.1085,21.0553,21.0819,11100.0
2008-02-26 15:20:00,31.66,31.67,31.62,31.66,8000.0,21.0686,21.0753,21.042,21.0686,8000.0
2008-02-26 15:25:00,31.65,31.73,31.62,31.73,11200.0,21.0619,21.1152,21.042,21.1152,11200.0
2008-02-26 15:30:00,31.74,31.76,31.64,31.64,16400.0,21.1218,21.1351,21.0553,21.0553,16400.0
2008-02-26 15:35:00,31.66,31.75,31.66,31.68,17200.0,21.0686,21.1285,21.0686,21.0819,17200.0
2008-02-26 15:40:00,31.67,31.73,31.66,31.73,8100.0,21.0753,21.1152,21.0686,21.1152,8100.0
2008-02-26 15:45:00,31.71,31.73,31.64,31.69,15500.0,21.1019,21.1152,21.0553,21.0886,15500.0
2008-02-26 15:50:00,31.7,31.74,31.69,31.74,12400.0,21.0952,21.1218,21.0886,21.1218,12400.0
2008-02-26 15:55:00,31.73,31.78,31.73,31.74,16800.0,21.1152,21.1485,21.1152,21.1218,16800.0
2008-02-27 09:30:00,31.48,31.7,31.48,31.7,10600.0,20.9488,21.0952,20.9488,21.0952,10600.0
2008-02-27 09:35:00,31.73,31.78,31.62,31.64,26600.0,21.1152,21.1485,21.042,21.0553,26600.0
2008-02-27 09:40:00,31.62,31.69,31.61,31.64,5900.0,21.042,21.0886,21.0353,21.0553,5900.0
2008-02-27 09:45:00,31.63,31.66,31.54,31.57,16500.0,21.0486,21.0686,20.9887,21.0087,16500.0
2008-02-27 09:50:00,31.57,31.58,31.51,31.51,2500.0,21.0087,21.0154,20.9688,20.9688,2500.0
2008-02-27 09:55:00,31.53,31.59,31.52,31.56,900.0,20.9821,21.022,20.9754,21.0021,900.0
2008-02-27 10:00:00,31.58,31.7,31.53,31.69,9600.0,21.0154,21.0952,20.9821,21.0886,9600.0
2008-02-27 10:05:00,31.7,31.75,31.63,31.71,13800.0,21.0952,21.1285,21.0486,21.1019,13800.0
2008-02-27 10:10:00,31.72,31.82,31.72,31.82,10900.0,21.1085,21.1751,21.1085,21.1751,10900.0
2008-02-27 10:15:00,31.8,31.91,31.8,31.89,11500.0,21.1618,21.235,21.1618,21.2217,11500.0
2008-02-27 10:20:00,31.88,31.89,31.8,31.8,9600.0,21.215,21.2217,21.1618,21.1618,9600.0
2008-02-27 10:25:00,31.8,31.84,31.8,31.81,7000.0,21.1618,21.1884,21.1618,21.1684,7000.0
2008-02-27 10:30:00,31.81,31.82,31.74,31.75,13100.0,21.1684,21.1751,21.1218,21.1285,13100.0
2008-02-27 10:35:00,31.74,31.75,31.65,31.71,13800.0,21.1218,21.1285,21.0619,21.1019,13800.0
2008-02-27 10:40:00,31.7,31.86,31.7,31.8,19800.0,21.0952,21.2017,21.0952,21.1618,19800.0
2008-02-27 10:45:00,31.79,31.9,31.79,31.9,16100.0,21.1551,21.2283,21.1551,21.2283,16100.0
2008-02-27 10:50:00,31.89,31.92,31.84,31.84,7500.0,21.2217,21.2416,21.1884,21.1884,7500.0
2008-02-27 10:55:00,31.84,31.9,31.84,31.85,6000.0,21.1884,21.2283,21.1884,21.195,6000.0
2008-02-27 11:00:00,31.86,31.89,31.86,31.87,5500.0,21.2017,21.2217,21.2017,21.2083,5500.0
2008-02-27 11:05:00,31.88,31.9,31.87,31.87,5400.0,21.215,21.2283,21.2083,21.2083,5400.0
2008-02-27 11:10:00,31.87,31.9,31.85,31.89,7300.0,21.2083,21.2283,21.195,21.2217,7300.0
2008-02-27 11:15:00,31.89,31.92,31.87,31.92,14600.0,21.2217,21.2416,21.2083,21.2416,14600.0
2008-02-27 11:20:00,31.91,31.97,31.9,31.93,5900.0,21.235,21.2749,21.2283,21.2483,5900.0
2008-02-27 11:25:00,31.94,31.98,31.9,31.9,13900.0,21.2549,21.2815,21.2283,21.2283,13900.0
2008-02-27 11:30:00,31.91,31.96,31.9,31.9,6500.0,21.235,21.2682,21.2283,21.2283,6500.0
2008-02-27 11:35:00,31.91,31.96,31.91,31.95,4300.0,21.235,21.2682,21.235,21.2616,4300.0
2008-02-27 11:40:00,31.96,31.98,31.95,31.98,13100.0,21.2682,21.2815,21.2616,21.2815,13100.0
2008-02-27 11:45:00,31.97,31.97,31.93,31.95,10100.0,21.2749,21.2749,21.2483,21.2616,10100.0
2008-02-27 11:50:00,31.96,31.98,31.96,31.97,2100.0,21.2682,21.2815,21.2682,21.2749,2100.0
2008-02-27 11:55:00,31.98,32.0,31.96,31.98,7900.0,21.2815,21.2949,21.2682,21.2815,7900.0
2008-02-27 12:00:00,31.99,31.99,31.94,31.98,13600.0,21.2882,21.2882,21.2549,21.2815,13600.0
2008-02-27 12:05:00,31.98,31.99,31.95,31.98,8700.0,21.2815,21.2882,21.2616,21.2815,8700.0
2008-02-27 12:10:00,31.98,32.0,31.95,31.97,12400.0,21.2815,21.2949,21.2616,21.2749,12400.0
2008-02-27 12:15:00,31.97,31.98,31.96,31.96,12000.0,21.2749,21.2815,21.2682,21.2682,12000.0
2008-02-27 12:20:00,31.97,31.98,31.96,31.96,11600.0,21.2749,21.2815,21.2682,21.2682,11600.0
2008-02-27 12:25:00,31.97,31.98,31.95,31.96,6400.0,21.2749,21.2815,21.2616,21.2682,6400.0
2008-02-27 12:30:00,31.96,31.99,31.96,31.98,12700.0,21.2682,21.2882,21.2682,21.2815,12700.0
2008-02-27 12:35:00,31.98,31.99,31.98,31.99,49900.0,21.2815,21.2882,21.2815,21.2882,49900.0
2008-02-27 12:40:00,31.98,32.0,31.98,32.0,19500.0,21.2815,21.2949,21.2815,21.2949,19500.0
2008-02-27 12:45:00,32.0,32.0,31.98,31.99,15400.0,21.2949,21.2949,21.2815,21.2882,15400.0
2008-02-27 12:50:00,31.98,32.0,31.98,31.98,20300.0,21.2815,21.2949,21.2815,21.2815,20300.0
2008-02-27 12:55:00,31.98,31.99,31.96,31.97,11200.0,21.2815,21.2882,21.2682,21.2749,11200.0
2008-02-27 13:00:00,31.96,31.98,31.89,31.9,30800.0,21.2682,21.2815,21.2217,21.2283,30800.0
2008-02-27 13:05:00,31.9,31.95,31.9,31.95,5300.0,21.2283,21.2616,21.2283,21.2616,5300.0
2008-02-27 13:10:00,31.94,31.97,31.93,31.94,9400.0,21.2549,21.2749,21.2483,21.2549,9400.0
2008-02-27 13:15:00,31.95,31.96,31.91,31.95,4000.0,21.2616,21.2682,21.235,21.2616,4000.0
2008-02-27 13:20:00,31.94,31.96,31.9,31.91,6400.0,21.2549,21.2682,21.2283,21.235,6400.0
2008-02-27 13:25:00,31.91,31.96,31.9,31.95,5300.0,21.235,21.2682,21.2283,21.2616,5300.0
2008-02-27 13:30:00,31.94,31.96,31.91,31.92,9100.0,21.2549,21.2682,21.235,21.2416,9100.0
2008-02-27 13:35:00,31.94,31.96,31.92,31.93,11200.0,21.2549,21.2682,21.2416,21.2483,11200.0
2008-02-27 13:40:00,31.93,31.94,31.91,31.93,9200.0,21.2483,21.2549,21.235,21.2483,9200.0
2008-02-27 13:45:00,31.94,31.94,31.91,31.93,13800.0,21.2549,21.2549,21.235,21.2483,13800.0
2008-02-27 13:50:00,31.94,31.95,31.92,31.94,9600.0,21.2549,21.2616,21.2416,21.2549,9600.0
2008-02-27 13:55:00,31.94,31.95,31.94,31.95,4300.0,21.2549,21.2616,21.2549,21.2616,4300.0
2008-02-27 14:00:00,31.94,31.95,31.9,31.9,23700.0,21.2549,21.2616,21.2283,21.2283,23700.0
2008-02-27 14:05:00,31.9,31.95,31.87,31.88,17400.0,21.2283,21.2616,21.2083,21.215,17400.0
2008-02-27 14:10:00,31.89,31.89,31.85,31.87,12300.0,21.2217,21.2217,21.195,21.2083,12300.0
2008-02-27 14:15:00,31.86,31.87,31.8,31.84,14600.0,21.2017,21.2083,21.1618,21.1884,14600.0
2008-02-27 14:20:00,31.84,31.84,31.78,31.8,9500.0,21.1884,21.1884,21.1485,21.1618,9500.0
2008-02-27 14:25:00,31.81,31.82,31.78,31.81,5500.0,21.1684,21.1751,21.1485,21.1684,5500.0
2008-02-27 14:30:00,31.81,31.88,31.81,31.87,15300.0,21.1684,21.215,21.1684,21.2083,15300.0
2008-02-27 14:35:00,31.87,31.9,31.87,31.89,6600.0,21.2083,21.2283,21.2083,21.2217,6600.0
2008-02-27 14:40:00,31.89,31.94,31.88,31.91,6800.0,21.2217,21.2549,21.215,21.235,6800.0
2008-02-27 14:45:00,31.93,31.94,31.86,31.94,12800.0,21.2483,21.2549,21.2017,21.2549,12800.0
2008-02-27 14:50:00,31.94,31.94,31.91,31.93,3900.0,21.2549,21.2549,21.235,21.2483,3900.0
2008-02-27 14:55:00,31.93,31.97,31.88,31.97,10300.0,21.2483,21.2749,21.215,21.2749,10300.0
2008-02-27 15:00:00,31.97,31.98,31.94,31.96,12800.0,21.2749,21.2815,21.2549,21.2682,12800.0
2008-02-27 15:05:00,31.96,31.97,31.92,31.93,6600.0,21.2682,21.2749,21.2416,21.2483,6600.0
2008-02-27 15:10:00,31.92,31.93,31.87,31.88,4000.0,21.2416,21.2483,21.2083,21.215,4000.0
2008-02-27 15:15:00,31.89,31.94,31.88,31.93,7500.0,21.2217,21.2549,21.215,21.2483,7500.0
2008-02-27 15:20:00,31.94,31.96,31.9,31.91,6900.0,21.2549,21.2682,21.2283,21.235,6900.0
2008-02-27 15:25:00,31.91,31.97,31.9,31.96,12000.0,21.235,21.2749,21.2283,21.2682,12000.0
2008-02-27 15:30:00,31.96,31.97,31.93,31.93,6400.0,21.2682,21.2749,21.2483,21.2483,6400.0
2008-02-27 15:35:00,31.93,31.97,31.93,31.95,8400.0,21.2483,21.2749,21.2483,21.2616,8400.0
2008-02-27 15:40:00,31.94,31.94,31.91,31.93,12700.0,21.2549,21.2549,21.235,21.2483,12700.0
2008-02-27 15:45:00,31.93,31.94,31.87,31.91,16300.0,21.2483,21.2549,21.2083,21.235,16300.0
2008-02-27 15:50:00,31.9,31.9,31.8,31.83,27400.0,21.2283,21.2283,21.1618,21.1817,27400.0
2008-02-27 15:55:00,31.83,31.92,31.83,31.89,24900.0,21.1817,21.2416,21.1817,21.2217,24900.0
2008-02-28 09:30:00,31.75,31.79,31.59,31.64,7400.0,21.1285,21.1551,21.022,21.0553,7400.0
2008-02-28 09:35:00,31.64,31.8,31.61,31.69,12300.0,21.0553,21.1618,21.0353,21.0886,12300.0
2008-02-28 09:40:00,31.73,31.8,31.68,31.68,16600.0,21.1152,21.1618,21.0819,21.0819,16600.0
2008-02-28 09:45:00,31.72,31.81,31.67,31.74,10700.0,21.1085,21.1684,21.0753,21.1218,10700.0
2008-02-28 09:50:00,31.77,31.85,31.69,31.83,12100.0,21.1418,21.195,21.0886,21.1817,12100.0
2008-02-28 09:55:00,31.82,31.87,31.74,31.8,15300.0,21.1751,21.2083,21.1218,21.1618,15300.0
2008-02-28 10:00:00,31.8,31.9,31.77,31.77,16800.0,21.1618,21.2283,21.1418,21.1418,16800.0
2008-02-28 10:05:00,31.8,31.86,31.79,31.8,7600.0,21.1618,21.2017,21.1551,21.1618,7600.0
2008-02-28 10:10:00,31.78,31.88,31.78,31.85,9900.0,21.1485,21.215,21.1485,21.195,9900.0
2008-02-28 10:15:00,31.87,31.91,31.84,31.88,10100.0,21.2083,21.235,21.1884,21.215,10100.0
2008-02-28 10:20:00,31.89,31.94,31.86,31.93,12900.0,21.2217,21.2549,21.2017,21.2483,12900.0
2008-02-28 10:25:00,31.91,31.93,31.87,31.9,17000.0,21.235,21.2483,21.2083,21.2283,17000.0
2008-02-28 10:30:00,31.88,31.89,31.8,31.8,14400.0,21.215,21.2217,21.1618,21.1618,14400.0
2008-02-28 10:35:00,31.81,31.85,31.8,31.83,8400.0,21.1684,21.195,21.1618,21.1817,8400.0
2008-02-28 10:40:00,31.85,31.9,31.84,31.85,12400.0,21.195,21.2283,21.1884,21.195,12400.0
2008-02-28 10:45:00,31.84,31.84,31.69,31.71,13000.0,21.1884,21.1884,21.0886,21.1019,13000.0
2008-02-28 10:50:00,31.7,31.75,31.69,31.71,8000.0,21.0952,21.1285,21.0886,21.1019,8000.0
2008-02-28 10:55:00,31.7,31.7,31.6,31.62,11500.0,21.0952,21.0952,21.0287,21.042,11500.0
2008-02-28 11:00:00,31.61,31.64,31.47,31.51,12900.0,21.0353,21.0553,20.9422,20.9688,12900.0
2008-02-28 11:05:00,31.52,31.55,31.44,31.5,15200.0,20.9754,20.9954,20.9222,20.9621,15200.0
2008-02-28 11:10:00,31.5,31.52,31.46,31.51,8700.0,20.9621,20.9754,20.9355,20.9688,8700.0
2008-02-28 11:15:00,31.5,31.51,31.47,31.49,4400.0,20.9621,20.9688,20.9422,20.9555,4400.0
2008-02-28 11:20:00,31.49,31.53,31.48,31.5,6600.0,20.9555,20.9821,20.9488,20.9621,6600.0
2008-02-28 11:25:00,31.49,31.54,31.45,31.53,7100.0,20.9555,20.9887,20.9289,20.9821,7100.0
2008-02-28 11:30:00,31.53,31.54,31.41,31.44,16100.0,20.9821,20.9887,20.9022,20.9222,16100.0
2008-02-28 11:35:00,31.46,31.46,31.4,31.4,10400.0,20.9355,20.9355,20.8956,20.8956,10400.0
2008-02-28 11:40:00,31.42,31.46,31.39,31.42,15200.0,20.9089,20.9355,20.8889,20.9089,15200.0
2008-02-28 11:45:00,31.42,31.43,31.36,31.36,10200.0,20.9089,20.9155,20.869,20.869,10200.0
2008-02-28 11:50:00,31.36,31.44,31.35,31.42,9700.0,20.869,20.9222,20.8623,20.9089,9700.0
2008-02-28 11:55:00,31.45,31.48,31.44,31.44,8100.0,20.9289,20.9488,20.9222,20.9222,8100.0
2008-02-28 12:00:00,31.45,31.45,31.4,31.41,4700.0,20.9289,20.9289,20.8956,20.9022,4700.0
2008-02-28 12:05:00,31.41,31.42,31.38,31.39,6700.0,20.9022,20.9089,20.8823,20.8889,6700.0
2008-02-28 12:10:00,31.39,31.41,31.37,31.39,5300.0,20.8889,20.9022,20.8756,20.8889,5300.0
2008-02-28 12:15:00,31.4,31.46,31.38,31.43,8500.0,20.8956,20.9355,20.8823,20.9155,8500.0
2008-02-28 12:20:00,31.45,31.46,31.41,31.42,3700.0,20.9289,20.9355,20.9022,20.9089,3700.0
2008-02-28 12:25:00,31.42,31.47,31.4,31.4,7600.0,20.9089,20.9422,20.8956,20.8956,7600.0
2008-02-28 12:30:00,31.41,31.48,31.38,31.48,9700.0,20.9022,20.9488,20.8823,20.9488,9700.0
2008-02-28 12:35:00,31.48,31.51,31.42,31.43,7800.0,20.9488,20.9688,20.9089,20.9155,7800.0
2008-02-28 12:40:00,31.43,31.49,31.41,31.45,8900.0,20.9155,20.9555,20.9022,20.9289,8900.0
2008-02-28 12:45:00,31.45,31.52,31.44,31.48,7800.0,20.9289,20.9754,20.9222,20.9488,7800.0
2008-02-28 12:50:00,31.46,31.48,31.41,31.42,7300.0,20.9355,20.9488,20.9022,20.9089,7300.0
2008-02-28 12:55:00,31.43,31.44,31.42,31.42,4100.0,20.9155,20.9222,20.9089,20.9089,4100.0
2008-02-28 13:00:00,31.4,31.44,31.37,31.43,5700.0,20.8956,20.9222,20.8756,20.9155,5700.0
2008-02-28 13:05:00,31.43,31.52,31.43,31.5,5000.0,20.9155,20.9754,20.9155,20.9621,5000.0
2008-02-28 13:10:00,31.53,31.54,31.5,31.5,6100.0,20.9821,20.9887,20.9621,20.9621,6100.0
2008-02-28 13:15:00,31.5,31.51,31.44,31.45,4600.0,20.9621,20.9688,20.9222,20.9289,4600.0
2008-02-28 13:20:00,31.44,31.48,31.44,31.48,6400.0,20.9222,20.9488,20.9222,20.9488,6400.0
2008-02-28 13:25:00,31.48,31.51,31.38,31.38,8400.0,20.9488,20.9688,20.8823,20.8823,8400.0
2008-02-28 13:30:00,31.4,31.45,31.38,31.4,7400.0,20.8956,20.9289,20.8823,20.8956,7400.0
2008-02-28 13:35:00,31.41,31.41,31.37,31.39,6600.0,20.9022,20.9022,20.8756,20.8889,6600.0
2008-02-28 13:40:00,31.39,31.4,31.36,31.39,7200.0,20.8889,20.8956,20.869,20.8889,7200.0
2008-02-28 13:45:00,31.39,31.41,31.37,31.41,5200.0,20.8889,20.9022,20.8756,20.9022,5200.0
2008-02-28 13:50:00,31.4,31.42,31.35,31.37,9900.0,20.8956,20.9089,20.8623,20.8756,9900.0
2008-02-28 13:55:00,31.36,31.43,31.35,31.42,9700.0,20.869,20.9155,20.8623,20.9089,9700.0
2008-02-28 14:00:00,31.4,31.42,31.35,31.38,9400.0,20.8956,20.9089,20.8623,20.8823,9400.0
2008-02-28 14:05:00,31.38,31.41,31.37,31.38,5500.0,20.8823,20.9022,20.8756,20.8823,5500.0
2008-02-28 14:10:00,31.38,31.4,31.37,31.38,9000.0,20.8823,20.8956,20.8756,20.8823,9000.0
2008-02-28 14:15:00,31.39,31.44,31.36,31.44,8900.0,20.8889,20.9222,20.869,20.9222,8900.0
2008-02-28 14:20:00,31.44,31.5,31.42,31.45,9700.0,20.9222,20.9621,20.9089,20.9289,9700.0
2008-02-28 14:25:00,31.46,31.46,31.41,31.41,6100.0,20.9355,20.9355,20.9022,20.9022,6100.0
2008-02-28 14:30:00,31.43,31.45,31.4,31.44,7200.0,20.9155,20.9289,20.8956,20.9222,7200.0
2008-02-28 14:35:00,31.43,31.47,31.41,31.45,11600.0,20.9155,20.9422,20.9022,20.9289,11600.0
2008-02-28 14:40:00,31.46,31.49,31.4,31.49,10600.0,20.9355,20.9555,20.8956,20.9555,10600.0
2008-02-28 14:45:00,31.48,31.54,31.44,31.48,9700.0,20.9488,20.9887,20.9222,20.9488,9700.0
2008-02-28 14:50:00,31.52,31.61,31.52,31.55,9000.0,20.9754,21.0353,20.9754,20.9954,9000.0
2008-02-28 14:55:00,31.57,31.59,31.53,31.57,5600.0,21.0087,21.022,20.9821,21.0087,5600.0
2008-02-28 15:00:00,31.58,31.58,31.49,31.51,9600.0,21.0154,21.0154,20.9555,20.9688,9600.0
2008-02-28 15:05:00,31.5,31.53,31.45,31.48,18100.0,20.9621,20.9821,20.9289,20.9488,18100.0
2008-02-28 15:10:00,31.49,31.51,31.46,31.46,4700.0,20.9555,20.9688,20.9355,20.9355,4700.0
2008-02-28 15:15:00,31.45,31.48,31.41,31.46,9600.0,20.9289,20.9488,20.9022,20.9355,9600.0
2008-02-28 15:20:00,31.46,31.5,31.41,31.45,16500.0,20.9355,20.9621,20.9022,20.9289,16500.0
2008-02-28 15:25:00,31.45,31.45,31.4,31.41,7700.0,20.9289,20.9289,20.8956,20.9022,7700.0
2008-02-28 15:30:00,31.4,31.43,31.35,31.39,10900.0,20.8956,20.9155,20.8623,20.8889,10900.0
2008-02-28 15:35:00,31.39,31.46,31.39,31.42,10000.0,20.8889,20.9355,20.8889,20.9089,10000.0
2008-02-28 15:40:00,31.43,31.48,31.41,31.43,15400.0,20.9155,20.9488,20.9022,20.9155,15400.0
2008-02-28 15:45:00,31.41,31.44,31.37,31.38,12300.0,20.9022,20.9222,20.8756,20.8823,12300.0
2008-02-28 15:50:00,31.38,31.43,31.34,31.36,17100.0,20.8823,20.9155,20.8556,20.869,17100.0
2008-02-28 15:55:00,31.37,31.38,31.33,31.35,37700.0,20.8756,20.8823,20.849,20.8623,37700.0
2008-02-29 09:30:00,31.02,31.14,30.67,30.76,17700.0,20.6427,20.7226,20.4098,20.4697,17700.0
2008-02-29 09:35:00,30.79,30.93,30.77,30.89,11300.0,20.4896,20.5828,20.4763,20.5562,11300.0
2008-02-29 09:40:00,30.94,30.95,30.71,30.71,10800.0,20.5895,20.5961,20.4364,20.4364,10800.0
2008-02-29 09:45:00,30.69,30.78,30.69,30.73,11600.0,20.4231,20.483,20.4231,20.4497,11600.0
2008-02-29 09:50:00,30.73,30.81,30.7,30.77,7200.0,20.4497,20.503,20.4298,20.4763,7200.0
2008-02-29 09:55:00,30.75,30.78,30.67,30.67,8600.0,20.463,20.483,20.4098,20.4098,8600.0
2008-02-29 10:00:00,30.66,30.68,30.59,30.68,10700.0,20.4031,20.4164,20.3566,20.4164,10700.0
2008-02-29 10:05:00,30.67,30.67,30.6,30.62,8900.0,20.4098,20.4098,20.3632,20.3765,8900.0
2008-02-29 10:10:00,30.62,30.63,30.51,30.51,11500.0,20.3765,20.3832,20.3033,20.3033,11500.0
2008-02-29 10:15:00,30.51,30.52,30.47,30.51,10200.0,20.3033,20.31,20.2767,20.3033,10200.0
2008-02-29 10:20:00,30.51,30.53,30.46,30.52,5900.0,20.3033,20.3166,20.27,20.31,5900.0
2008-02-29 10:25:00,30.5,30.52,30.44,30.47,7800.0,20.2967,20.31,20.2567,20.2767,7800.0
2008-02-29 10:30:00,30.48,30.59,30.46,30.59,7500.0,20.2833,20.3566,20.27,20.3566,7500.0
2008-02-29 10:35:00,30.59,30.63,30.56,30.56,6300.0,20.3566,20.3832,20.3366,20.3366,6300.0
2008-02-29 10:40:00,30.56,30.59,30.5,30.59,7900.0,20.3366,20.3566,20.2967,20.3566,7900.0
2008-02-29 10:45:00,30.59,30.62,30.52,30.58,7400.0,20.3566,20.3765,20.31,20.3499,7400.0
2008-02-29 10:50:00,30.59,30.71,30.56,30.71,10900.0,20.3566,20.4364,20.3366,20.4364,10900.0
2008-02-29 10:55:00,30.71,30.72,30.6,30.61,8200.0,20.4364,20.4431,20.3632,20.3699,8200.0
2008-02-29 11:00:00,30.6,30.6,30.51,30.54,9200.0,20.3632,20.3632,20.3033,20.3233,9200.0
2008-02-29 11:05:00,30.54,30.6,30.53,30.59,5100.0,20.3233,20.3632,20.3166,20.3566,5100.0
2008-02-29 11:10:00,30.6,30.61,30.51,30.52,11000.0,20.3632,20.3699,20.3033,20.31,11000.0
2008-02-29 11:15:00,30.52,30.53,30.5,30.53,4700.0,20.31,20.3166,20.2967,20.3166,4700.0
2008-02-29 11:20:00,30.53,30.53,30.46,30.5,8400.0,20.3166,20.3166,20.27,20.2967,8400.0
2008-02-29 11:25:00,30.51,30.59,30.51,30.55,8800.0,20.3033,20.3566,20.3033,20.3299,8800.0
2008-02-29 11:30:00,30.53,30.59,30.53,30.56,8600.0,20.3166,20.3566,20.3166,20.3366,8600.0
2008-02-29 11:35:00,30.57,30.58,30.51,30.52,6600.0,20.3432,20.3499,20.3033,20.31,6600.0
2008-02-29 11:40:00,30.52,30.52,30.45,30.45,8100.0,20.31,20.31,20.2634,20.2634,8100.0
2008-02-29 11:45:00,30.45,30.47,30.42,30.46,8800.0,20.2634,20.2767,20.2434,20.27,8800.0
2008-02-29 11:50:00,30.45,30.47,30.43,30.43,8400.0,20.2634,20.2767,20.2501,20.2501,8400.0
2008-02-29 11:55:00,30.43,30.43,30.35,30.37,10800.0,20.2501,20.2501,20.1968,20.2101,10800.0
2008-02-29 12:00:00,30.39,30.41,30.36,30.38,11400.0,20.2235,20.2368,20.2035,20.2168,11400.0
2008-02-29 12:05:00,30.39,30.42,30.38,30.41,7300.0,20.2235,20.2434,20.2168,20.2368,7300.0
2008-02-29 12:10:00,30.42,30.46,30.39,30.4,7300.0,20.2434,20.27,20.2235,20.2301,7300.0
2008-02-29 12:15:00,30.42,30.45,30.38,30.44,8200.0,20.2434,20.2634,20.2168,20.2567,8200.0
2008-02-29 12:20:00,30.43,30.49,30.43,30.48,3400.0,20.2501,20.29,20.2501,20.2833,3400.0
2008-02-29 12:25:00,30.49,30.62,30.49,30.62,11400.0,20.29,20.3765,20.29,20.3765,11400.0
2008-02-29 12:30:00,30.61,30.61,30.56,30.57,2900.0,20.3699,20.3699,20.3366,20.3432,2900.0
2008-02-29 12:35:00,30.57,30.57,30.5,30.5,4500.0,20.3432,20.3432,20.2967,20.2967,4500.0
2008-02-29 12:40:00,30.52,30.53,30.5,30.51,4000.0,20.31,20.3166,20.2967,20.3033,4000.0
2008-02-29 12:45:00,30.52,30.57,30.51,30.56,6500.0,20.31,20.3432,20.3033,20.3366,6500.0
2008-02-29 12:50:00,30.55,30.57,30.51,30.54,2700.0,20.3299,20.3432,20.3033,20.3233,2700.0
2008-02-29 12:55:00,30.55,30.6,30.51,30.57,4300.0,20.3299,20.3632,20.3033,20.3432,4300.0
2008-02-29 13:00:00,30.56,30.6,30.52,30.59,4500.0,20.3366,20.3632,20.31,20.3566,4500.0
2008-02-29 13:05:00,30.59,30.61,30.56,30.57,3500.0,20.3566,20.3699,20.3366,20.3432,3500.0
2008-02-29 13:10:00,30.58,30.58,30.52,30.52,3000.0,20.3499,20.3499,20.31,20.31,3000.0
2008-02-29 13:15:00,30.55,30.59,30.51,30.56,6900.0,20.3299,20.3566,20.3033,20.3366,6900.0
2008-02-29 13:20:00,30.54,30.6,30.53,30.53,6400.0,20.3233,20.3632,20.3166,20.3166,6400.0
2008-02-29 13:25:00,30.52,30.54,30.5,30.5,5700.0,20.31,20.3233,20.2967,20.2967,5700.0
2008-02-29 13:30:00,30.51,30.53,30.49,30.52,13300.0,20.3033,20.3166,20.29,20.31,13300.0
2008-02-29 13:35:00,30.51,30.53,30.5,30.52,10400.0,20.3033,20.3166,20.2967,20.31,10400.0
2008-02-29 13:40:00,30.52,30.52,30.5,30.51,5800.0,20.31,20.31,20.2967,20.3033,5800.0
2008-02-29 13:45:00,30.5,30.54,30.47,30.54,22200.0,20.2967,20.3233,20.2767,20.3233,22200.0
2008-02-29 13:50:00,30.53,30.55,30.46,30.46,5700.0,20.3166,20.3299,20.27,20.27,5700.0
2008-02-29 13:55:00,30.48,30.49,30.47,30.47,8400.0,20.2833,20.29,20.2767,20.2767,8400.0
2008-02-29 14:00:00,30.47,30.47,30.41,30.44,11000.0,20.2767,20.2767,20.2368,20.2567,11000.0
2008-02-29 14:05:00,30.43,30.53,30.43,30.53,15200.0,20.2501,20.3166,20.2501,20.3166,15200.0
2008-02-29 14:10:00,30.53,30.55,30.5,30.51,12400.0,20.3166,20.3299,20.2967,20.3033,12400.0
2008-02-29 14:15:00,30.5,30.52,30.5,30.52,7700.0,20.2967,20.31,20.2967,20.31,7700.0
2008-02-29 14:20:00,30.51,30.52,30.51,30.51,9400.0,20.3033,20.31,20.3033,20.3033,9400.0
2008-02-29 14:25:00,30.52,30.53,30.51,30.53,8200.0,20.31,20.3166,20.3033,20.3166,8200.0
2008-02-29 14:30:00,30.53,30.53,30.52,30.53,10900.0,20.3166,20.3166,20.31,20.3166,10900.0
2008-02-29 14:35:00,30.52,30.53,30.49,30.49,12600.0,20.31,20.3166,20.29,20.29,12600.0
2008-02-29 14:40:00,30.49,30.49,30.42,30.42,19000.0,20.29,20.29,20.2434,20.2434,19000.0
2008-02-29 14:45:00,30.43,30.45,30.38,30.39,11500.0,20.2501,20.2634,20.2168,20.2235,11500.0
2008-02-29 14:50:00,30.39,30.42,30.38,30.42,16000.0,20.2235,20.2434,20.2168,20.2434,16000.0
2008-02-29 14:55:00,30.4,30.42,30.39,30.39,7000.0,20.2301,20.2434,20.2235,20.2235,7000.0
2008-02-29 15:00:00,30.37,30.39,30.33,30.37,13100.0,20.2101,20.2235,20.1835,20.2101,13100.0
2008-02-29 15:05:00,30.36,30.38,30.32,30.32,11600.0,20.2035,20.2168,20.1769,20.1769,11600.0
2008-02-29 15:10:00,30.31,30.43,30.31,30.43,10600.0,20.1702,20.2501,20.1702,20.2501,10600.0
2008-02-29 15:15:00,30.42,30.51,30.42,30.5,28200.0,20.2434,20.3033,20.2434,20.2967,28200.0
2008-02-29 15:20:00,30.5,30.61,30.49,30.58,23400.0,20.2967,20.3699,20.29,20.3499,23400.0
2008-02-29 15:25:00,30.58,30.62,30.57,30.61,28500.0,20.3499,20.3765,20.3432,20.3699,28500.0
2008-02-29 15:30:00,30.6,30.62,30.57,30.59,28300.0,20.3632,20.3765,20.3432,20.3566,28300.0
2008-02-29 15:35:00,30.59,30.64,30.58,30.6,29900.0,20.3566,20.3898,20.3499,20.3632,29900.0
2008-02-29 15:40:00,30.58,30.6,30.53,30.55,27800.0,20.3499,20.3632,20.3166,20.3299,27800.0
2008-02-29 15:45:00,30.55,30.56,30.46,30.47,29800.0,20.3299,20.3366,20.27,20.2767,29800.0
2008-02-29 15:50:00,30.46,30.47,30.4,30.41,38600.0,20.27,20.2767,20.2301,20.2368,38600.0
2008-02-29 15:55:00,30.4,30.5,30.4,30.45,49200.0,20.2301,20.2967,20.2301,20.2634,49200.0
2008-03-03 09:30:00,30.5,30.53,30.41,30.46,10500.0,20.2967,20.3166,20.2368,20.27,10500.0
2008-03-03 09:35:00,30.46,30.59,30.46,30.59,10900.0,20.27,20.3566,20.27,20.3566,10900.0
2008-03-03 09:40:00,30.57,30.57,30.41,30.52,8200.0,20.3432,20.3432,20.2368,20.31,8200.0
2008-03-03 09:45:00,30.48,30.52,30.42,30.49,6900.0,20.2833,20.31,20.2434,20.29,6900.0
2008-03-03 09:50:00,30.49,30.55,30.49,30.54,10100.0,20.29,20.3299,20.29,20.3233,10100.0
2008-03-03 09:55:00,30.54,30.66,30.52,30.66,12700.0,20.3233,20.4031,20.31,20.4031,12700.0
2008-03-03 10:00:00,30.64,30.74,30.61,30.74,7700.0,20.3898,20.4564,20.3699,20.4564,7700.0
2008-03-03 10:05:00,30.72,30.75,30.64,30.65,15700.0,20.4431,20.463,20.3898,20.3965,15700.0
2008-03-03 10:10:00,30.68,30.73,30.65,30.73,12400.0,20.4164,20.4497,20.3965,20.4497,12400.0
2008-03-03 10:15:00,30.72,30.76,30.65,30.76,36200.0,20.4431,20.4697,20.3965,20.4697,36200.0
2008-03-03 10:20:00,30.76,30.78,30.67,30.72,15300.0,20.4697,20.483,20.4098,20.4431,15300.0
2008-03-03 10:25:00,30.72,30.84,30.72,30.84,8900.0,20.4431,20.5229,20.4431,20.5229,8900.0
2008-03-03 10:30:00,30.82,30.82,30.71,30.71,10500.0,20.5096,20.5096,20.4364,20.4364,10500.0
2008-03-03 10:35:00,30.72,30.72,30.64,30.65,9000.0,20.4431,20.4431,20.3898,20.3965,9000.0
2008-03-03 10:40:00,30.64,30.65,30.61,30.63,8000.0,20.3898,20.3965,20.3699,20.3832,8000.0
2008-03-03 10:45:00,30.61,30.64,30.6,30.62,8400.0,20.3699,20.3898,20.3632,20.3765,8400.0
2008-03-03 10:50:00,30.62,30.67,30.62,30.65,7100.0,20.3765,20.4098,20.3765,20.3965,7100.0
2008-03-03 10:55:00,30.65,30.66,30.6,30.64,11800.0,20.3965,20.4031,20.3632,20.3898,11800.0
2008-03-03 11:00:00,30.62,30.65,30.6,30.65,8600.0,20.3765,20.3965,20.3632,20.3965,8600.0
2008-03-03 11:05:00,30.65,30.7,30.64,30.68,8600.0,20.3965,20.4298,20.3898,20.4164,8600.0
2008-03-03 11:10:00,30.68,30.74,30.62,30.64,8900.0,20.4164,20.4564,20.3765,20.3898,8900.0
2008-03-03 11:15:00,30.61,30.65,30.61,30.62,4500.0,20.3699,20.3965,20.3699,20.3765,4500.0
2008-03-03 11:20:00,30.61,30.68,30.61,30.65,8100.0,20.3699,20.4164,20.3699,20.3965,8100.0
2008-03-03 11:25:00,30.67,30.68,30.64,30.67,5700.0,20.4098,20.4164,20.3898,20.4098,5700.0
2008-03-03 11:30:00,30.66,30.74,30.65,30.72,7000.0,20.4031,20.4564,20.3965,20.4431,7000.0
2008-03-03 11:35:00,30.74,30.77,30.72,30.73,4500.0,20.4564,20.4763,20.4431,20.4497,4500.0
2008-03-03 11:40:00,30.73,30.75,30.67,30.7,5100.0,20.4497,20.463,20.4098,20.4298,5100.0
2008-03-03 11:45:00,30.7,30.7,30.65,30.68,8700.0,20.4298,20.4298,20.3965,20.4164,8700.0
2008-03-03 11:50:00,30.67,30.79,30.67,30.79,10700.0,20.4098,20.4896,20.4098,20.4896,10700.0
2008-03-03 11:55:00,30.79,30.84,30.77,30.78,7200.0,20.4896,20.5229,20.4763,20.483,7200.0
2008-03-03 12:00:00,30.78,30.8,30.75,30.8,3800.0,20.483,20.4963,20.463,20.4963,3800.0
2008-03-03 12:05:00,30.79,30.82,30.74,30.74,8000.0,20.4896,20.5096,20.4564,20.4564,8000.0
2008-03-03 12:10:00,30.74,30.77,30.71,30.72,6600.0,20.4564,20.4763,20.4364,20.4431,6600.0
2008-03-03 12:15:00,30.72,30.77,30.66,30.77,7700.0,20.4431,20.4763,20.4031,20.4763,7700.0
2008-03-03 12:20:00,30.77,30.84,30.75,30.83,11200.0,20.4763,20.5229,20.463,20.5163,11200.0
2008-03-03 12:25:00,30.84,30.84,30.77,30.77,9000.0,20.5229,20.5229,20.4763,20.4763,9000.0
2008-03-03 12:30:00,30.77,30.82,30.74,30.81,8500.0,20.4763,20.5096,20.4564,20.503,8500.0
2008-03-03 12:35:00,30.81,30.81,30.69,30.71,5300.0,20.503,20.503,20.4231,20.4364,5300.0
2008-03-03 12:40:00,30.71,30.74,30.69,30.69,5700.0,20.4364,20.4564,20.4231,20.4231,5700.0
2008-03-03 12:45:00,30.66,30.68,30.64,30.68,4100.0,20.4031,20.4164,20.3898,20.4164,4100.0
2008-03-03 12:50:00,30.68,30.69,30.62,30.62,6300.0,20.4164,20.4231,20.3765,20.3765,6300.0
2008-03-03 12:55:00,30.62,30.64,30.6,30.64,8900.0,20.3765,20.3898,20.3632,20.3898,8900.0
2008-03-03 13:00:00,30.64,30.68,30.62,30.66,8400.0,20.3898,20.4164,20.3765,20.4031,8400.0
2008-03-03 13:05:00,30.65,30.7,30.64,30.68,6300.0,20.3965,20.4298,20.3898,20.4164,6300.0
2008-03-03 13:10:00,30.65,30.69,30.64,30.68,4800.0,20.3965,20.4231,20.3898,20.4164,4800.0
2008-03-03 13:15:00,30.66,30.66,30.6,30.63,3600.0,20.4031,20.4031,20.3632,20.3832,3600.0
2008-03-03 13:20:00,30.63,30.64,30.6,30.64,2700.0,20.3832,20.3898,20.3632,20.3898,2700.0
2008-03-03 13:25:00,30.64,30.69,30.63,30.69,3000.0,20.3898,20.4231,20.3832,20.4231,3000.0
2008-03-03 13:30:00,30.69,30.69,30.6,30.61,4200.0,20.4231,20.4231,20.3632,20.3699,4200.0
2008-03-03 13:35:00,30.61,30.67,30.6,30.65,7700.0,20.3699,20.4098,20.3632,20.3965,7700.0
2008-03-03 13:40:00,30.65,30.68,30.61,30.66,10000.0,20.3965,20.4164,20.3699,20.4031,10000.0
2008-03-03 13:45:00,30.65,30.74,30.64,30.72,15200.0,20.3965,20.4564,20.3898,20.4431,15200.0
2008-03-03 13:50:00,30.72,30.74,30.64,30.68,8000.0,20.4431,20.4564,20.3898,20.4164,8000.0
2008-03-03 13:55:00,30.68,30.68,30.6,30.61,13600.0,20.4164,20.4164,20.3632,20.3699,13600.0
2008-03-03 14:00:00,30.61,30.62,30.58,30.6,8400.0,20.3699,20.3765,20.3499,20.3632,8400.0
2008-03-03 14:05:00,30.62,30.64,30.6,30.61,7600.0,20.3765,20.3898,20.3632,20.3699,7600.0
2008-03-03 14:10:00,30.61,30.77,30.6,30.68,24000.0,20.3699,20.4763,20.3632,20.4164,24000.0
2008-03-03 14:15:00,30.69,30.69,30.6,30.6,10800.0,20.4231,20.4231,20.3632,20.3632,10800.0
2008-03-03 14:20:00,30.6,30.62,30.6,30.6,10000.0,20.3632,20.3765,20.3632,20.3632,10000.0
2008-03-03 14:25:00,30.6,30.61,30.57,30.57,23400.0,20.3632,20.3699,20.3432,20.3432,23400.0
2008-03-03 14:30:00,30.58,30.6,30.52,30.52,27600.0,20.3499,20.3632,20.31,20.31,27600.0
2008-03-03 14:35:00,30.52,30.53,30.43,30.44,8300.0,20.31,20.3166,20.2501,20.2567,8300.0
2008-03-03 14:40:00,30.45,30.52,30.44,30.46,14600.0,20.2634,20.31,20.2567,20.27,14600.0
2008-03-03 14:45:00,30.45,30.5,30.45,30.49,9200.0,20.2634,20.2967,20.2634,20.29,9200.0
2008-03-03 14:50:00,30.47,30.51,30.47,30.48,10800.0,20.2767,20.3033,20.2767,20.2833,10800.0
2008-03-03 14:55:00,30.48,30.48,30.43,30.44,5100.0,20.2833,20.2833,20.2501,20.2567,5100.0
2008-03-03 15:00:00,30.44,30.51,30.44,30.49,9700.0,20.2567,20.3033,20.2567,20.29,9700.0
2008-03-03 15:05:00,30.48,30.49,30.44,30.49,11000.0,20.2833,20.29,20.2567,20.29,11000.0
2008-03-03 15:10:00,30.49,30.54,30.45,30.54,10100.0,20.29,20.3233,20.2634,20.3233,10100.0
2008-03-03 15:15:00,30.51,30.58,30.5,30.57,8800.0,20.3033,20.3499,20.2967,20.3432,8800.0
2008-03-03 15:20:00,30.58,30.63,30.57,30.6,8800.0,20.3499,20.3832,20.3432,20.3632,8800.0
2008-03-03 15:25:00,30.6,30.64,30.55,30.57,22000.0,20.3632,20.3898,20.3299,20.3432,22000.0
2008-03-03 15:30:00,30.56,30.63,30.55,30.57,27000.0,20.3366,20.3832,20.3299,20.3432,27000.0
2008-03-03 15:35:00,30.58,30.59,30.54,30.55,23900.0,20.3499,20.3566,20.3233,20.3299,23900.0
2008-03-03 15:40:00,30.56,30.6,30.52,30.57,27300.0,20.3366,20.3632,20.31,20.3432,27300.0
2008-03-03 15:45:00,30.57,30.58,30.48,30.49,28400.0,20.3432,20.3499,20.2833,20.29,28400.0
2008-03-03 15:50:00,30.49,30.59,30.48,30.57,50800.0,20.29,20.3566,20.2833,20.3432,50800.0
2008-03-03 15:55:00,30.56,30.62,30.56,30.57,39900.0,20.3366,20.3765,20.3366,20.3432,39900.0
2008-03-04 09:30:00,30.37,30.37,30.1,30.1,14800.0,20.2101,20.2101,20.0305,20.0305,14800.0
2008-03-04 09:35:00,30.1,30.33,30.03,30.3,14600.0,20.0305,20.1835,19.9839,20.1636,14600.0
2008-03-04 09:40:00,30.29,30.41,30.29,30.34,8200.0,20.1569,20.2368,20.1569,20.1902,8200.0
2008-03-04 09:45:00,30.33,30.42,30.27,30.35,8300.0,20.1835,20.2434,20.1436,20.1968,8300.0
2008-03-04 09:50:00,30.38,30.55,30.36,30.48,7700.0,20.2168,20.3299,20.2035,20.2833,7700.0
2008-03-04 09:55:00,30.5,30.56,30.5,30.56,3700.0,20.2967,20.3366,20.2967,20.3366,3700.0
2008-03-04 10:00:00,30.57,30.62,30.47,30.54,12600.0,20.3432,20.3765,20.2767,20.3233,12600.0
2008-03-04 10:05:00,30.55,30.6,30.47,30.57,11600.0,20.3299,20.3632,20.2767,20.3432,11600.0
2008-03-04 10:10:00,30.57,30.67,30.55,30.57,13400.0,20.3432,20.4098,20.3299,20.3432,13400.0
2008-03-04 10:15:00,30.61,30.65,30.59,30.65,6000.0,20.3699,20.3965,20.3566,20.3965,6000.0
2008-03-04 10:20:00,30.66,30.77,30.66,30.73,13300.0,20.4031,20.4763,20.4031,20.4497,13300.0
2008-03-04 10:25:00,30.73,30.78,30.72,30.73,7500.0,20.4497,20.483,20.4431,20.4497,7500.0
2008-03-04 10:30:00,30.73,30.73,30.66,30.71,6600.0,20.4497,20.4497,20.4031,20.4364,6600.0
2008-03-04 10:35:00,30.69,30.73,30.66,30.69,6900.0,20.4231,20.4497,20.4031,20.4231,6900.0
2008-03-04 10:40:00,30.69,30.7,30.62,30.63,4800.0,20.4231,20.4298,20.3765,20.3832,4800.0
2008-03-04 10:45:00,30.62,30.67,30.56,30.56,8400.0,20.3765,20.4098,20.3366,20.3366,8400.0
2008-03-04 10:50:00,30.56,30.66,30.56,30.65,7100.0,20.3366,20.4031,20.3366,20.3965,7100.0
2008-03-04 10:55:00,30.65,30.67,30.63,30.63,5300.0,20.3965,20.4098,20.3832,20.3832,5300.0
2008-03-04 11:00:00,30.62,30.67,30.58,30.67,7500.0,20.3765,20.4098,20.3499,20.4098,7500.0
2008-03-04 11:05:00,30.66,30.66,30.55,30.57,5800.0,20.4031,20.4031,20.3299,20.3432,5800.0
2008-03-04 11:10:00,30.55,30.6,30.54,30.6,5100.0,20.3299,20.3632,20.3233,20.3632,5100.0
2008-03-04 11:15:00,30.6,30.6,30.58,30.59,4700.0,20.3632,20.3632,20.3499,20.3566,4700.0
2008-03-04 11:20:00,30.59,30.59,30.57,30.57,4700.0,20.3566,20.3566,20.3432,20.3432,4700.0
2008-03-04 11:25:00,30.56,30.58,30.53,30.58,4200.0,20.3366,20.3499,20.3166,20.3499,4200.0
2008-03-04 11:30:00,30.59,30.61,30.55,30.56,4000.0,20.3566,20.3699,20.3299,20.3366,4000.0
2008-03-04 11:35:00,30.57,30.63,30.57,30.59,5500.0,20.3432,20.3832,20.3432,20.3566,5500.0
2008-03-04 11:40:00,30.6,30.63,30.59,30.59,11000.0,20.3632,20.3832,20.3566,20.3566,11000.0
2008-03-04 11:45:00,30.57,30.6,30.57,30.57,6500.0,20.3432,20.3632,20.3432,20.3432,6500.0
2008-03-04 11:50:00,30.58,30.64,30.58,30.64,10500.0,20.3499,20.3898,20.3499,20.3898,10500.0
2008-03-04 11:55:00,30.63,30.64,30.55,30.59,9600.0,20.3832,20.3898,20.3299,20.3566,9600.0
2008-03-04 12:00:00,30.61,30.68,30.59,30.64,11900.0,20.3699,20.4164,20.3566,20.3898,11900.0
2008-03-04 12:05:00,30.63,30.68,30.59,30.65,12600.0,20.3832,20.4164,20.3566,20.3965,12600.0
2008-03-04 12:10:00,30.65,30.73,30.64,30.7,11200.0,20.3965,20.4497,20.3898,20.4298,11200.0
2008-03-04 12:15:00,30.68,30.72,30.67,30.71,6800.0,20.4164,20.4431,20.4098,20.4364,6800.0
2008-03-04 12:20:00,30.72,30.77,30.72,30.76,7400.0,20.4431,20.4763,20.4431,20.4697,7400.0
2008-03-04 12:25:00,30.77,30.79,30.7,30.75,19500.0,20.4763,20.4896,20.4298,20.463,19500.0
2008-03-04 12:30:00,30.76,30.79,30.75,30.78,4100.0,20.4697,20.4896,20.463,20.483,4100.0
2008-03-04 12:35:00,30.77,30.77,30.72,30.74,5600.0,20.4763,20.4763,20.4431,20.4564,5600.0
2008-03-04 12:40:00,30.74,30.77,30.73,30.76,10300.0,20.4564,20.4763,20.4497,20.4697,10300.0
2008-03-04 12:45:00,30.76,30.76,30.74,30.76,5700.0,20.4697,20.4697,20.4564,20.4697,5700.0
2008-03-04 12:50:00,30.76,30.76,30.7,30.72,8500.0,20.4697,20.4697,20.4298,20.4431,8500.0
2008-03-04 12:55:00,30.72,30.74,30.66,30.66,6900.0,20.4431,20.4564,20.4031,20.4031,6900.0
2008-03-04 13:00:00,30.65,30.68,30.59,30.62,6400.0,20.3965,20.4164,20.3566,20.3765,6400.0
2008-03-04 13:05:00,30.63,30.7,30.62,30.67,70300.0,20.3832,20.4298,20.3765,20.4098,70300.0
2008-03-04 13:10:00,30.66,30.71,30.66,30.7,11500.0,20.4031,20.4364,20.4031,20.4298,11500.0
2008-03-04 13:15:00,30.7,30.7,30.68,30.7,8000.0,20.4298,20.4298,20.4164,20.4298,8000.0
2008-03-04 13:20:00,30.68,30.69,30.64,30.64,4100.0,20.4164,20.4231,20.3898,20.3898,4100.0
2008-03-04 13:25:00,30.64,30.7,30.64,30.7,7000.0,20.3898,20.4298,20.3898,20.4298,7000.0
2008-03-04 13:30:00,30.69,30.73,30.65,30.65,10800.0,20.4231,20.4497,20.3965,20.3965,10800.0
2008-03-04 13:35:00,30.63,30.66,30.57,30.63,10500.0,20.3832,20.4031,20.3432,20.3832,10500.0
2008-03-04 13:40:00,30.62,30.7,30.59,30.7,14400.0,20.3765,20.4298,20.3566,20.4298,14400.0
2008-03-04 13:45:00,30.67,30.7,30.64,30.66,7800.0,20.4098,20.4298,20.3898,20.4031,7800.0
2008-03-04 13:50:00,30.66,30.71,30.63,30.71,7400.0,20.4031,20.4364,20.3832,20.4364,7400.0
2008-03-04 13:55:00,30.7,30.71,30.6,30.61,11500.0,20.4298,20.4364,20.3632,20.3699,11500.0
2008-03-04 14:00:00,30.61,30.61,30.53,30.59,9600.0,20.3699,20.3699,20.3166,20.3566,9600.0
2008-03-04 14:05:00,30.59,30.61,30.55,30.55,7200.0,20.3566,20.3699,20.3299,20.3299,7200.0
2008-03-04 14:10:00,30.57,30.58,30.51,30.51,10900.0,20.3432,20.3499,20.3033,20.3033,10900.0
2008-03-04 14:15:00,30.52,30.54,30.49,30.54,4900.0,20.31,20.3233,20.29,20.3233,4900.0
2008-03-04 14:20:00,30.53,30.56,30.51,30.56,7800.0,20.3166,20.3366,20.3033,20.3366,7800.0
2008-03-04 14:25:00,30.55,30.6,30.54,30.55,6100.0,20.3299,20.3632,20.3233,20.3299,6100.0
2008-03-04 14:30:00,30.53,30.55,30.5,30.51,13800.0,20.3166,20.3299,20.2967,20.3033,13800.0
2008-03-04 14:35:00,30.52,30.52,30.47,30.5,8200.0,20.31,20.31,20.2767,20.2967,8200.0
2008-03-04 14:40:00,30.5,30.6,30.5,30.58,11300.0,20.2967,20.3632,20.2967,20.3499,11300.0
2008-03-04 14:45:00,30.58,30.62,30.54,30.6,19200.0,20.3499,20.3765,20.3233,20.3632,19200.0
2008-03-04 14:50:00,30.59,30.61,30.52,30.57,14300.0,20.3566,20.3699,20.31,20.3432,14300.0
2008-03-04 14:55:00,30.55,30.55,30.47,30.55,11100.0,20.3299,20.3299,20.2767,20.3299,11100.0
2008-03-04 15:00:00,30.53,30.6,30.49,30.6,19000.0,20.3166,20.3632,20.29,20.3632,19000.0
2008-03-04 15:05:00,30.64,30.7,30.61,30.63,20500.0,20.3898,20.4298,20.3699,20.3832,20500.0
2008-03-04 15:10:00,30.64,30.65,30.58,30.61,13600.0,20.3898,20.3965,20.3499,20.3699,13600.0
2008-03-04 15:15:00,30.62,30.71,30.61,30.71,19300.0,20.3765,20.4364,20.3699,20.4364,19300.0
2008-03-04 15:20:00,30.7,30.7,30.65,30.7,11400.0,20.4298,20.4298,20.3965,20.4298,11400.0
2008-03-04 15:25:00,30.7,30.7,30.55,30.58,18500.0,20.4298,20.4298,20.3299,20.3499,18500.0
2008-03-04 15:30:00,30.57,30.66,30.54,30.66,17000.0,20.3432,20.4031,20.3233,20.4031,17000.0
2008-03-04 15:35:00,30.67,30.7,30.65,30.7,16500.0,20.4098,20.4298,20.3965,20.4298,16500.0
2008-03-04 15:40:00,30.69,30.75,30.64,30.64,22400.0,20.4231,20.463,20.3898,20.3898,22400.0
2008-03-04 15:45:00,30.65,30.67,30.58,30.58,29400.0,20.3965,20.4098,20.3499,20.3499,29400.0
2008-03-04 15:50:00,30.58,30.59,30.53,30.56,13200.0,20.3499,20.3566,20.3166,20.3366,13200.0
2008-03-04 15:55:00,30.54,30.58,30.53,30.57,25200.0,20.3233,20.3499,20.3166,20.3432,25200.0
2008-03-05 09:30:00,30.35,30.51,30.33,30.39,21800.0,20.1968,20.3033,20.1835,20.2235,21800.0
2008-03-05 09:35:00,30.39,30.5,30.34,30.43,28500.0,20.2235,20.2967,20.1902,20.2501,28500.0
2008-03-05 09:40:00,30.43,30.53,30.41,30.53,11300.0,20.2501,20.3166,20.2368,20.3166,11300.0
2008-03-05 09:45:00,30.51,30.55,30.45,30.48,16100.0,20.3033,20.3299,20.2634,20.2833,16100.0
2008-03-05 09:50:00,30.46,30.53,30.45,30.47,8700.0,20.27,20.3166,20.2634,20.2767,8700.0
2008-03-05 09:55:00,30.45,30.48,30.45,30.47,21500.0,20.2634,20.2833,20.2634,20.2767,21500.0
2008-03-05 10:00:00,30.48,30.66,30.48,30.59,12200.0,20.2833,20.4031,20.2833,20.3566,12200.0
2008-03-05 10:05:00,30.59,30.59,30.49,30.5,7500.0,20.3566,20.3566,20.29,20.2967,7500.0
2008-03-05 10:10:00,30.5,30.5,30.44,30.48,20400.0,20.2967,20.2967,20.2567,20.2833,20400.0
2008-03-05 10:15:00,30.48,30.59,30.48,30.59,12600.0,20.2833,20.3566,20.2833,20.3566,12600.0
2008-03-05 10:20:00,30.58,30.58,30.49,30.55,11700.0,20.3499,20.3499,20.29,20.3299,11700.0
2008-03-05 10:25:00,30.56,30.58,30.52,30.57,4400.0,20.3366,20.3499,20.31,20.3432,4400.0
2008-03-05 10:30:00,30.55,30.57,30.5,30.5,9600.0,20.3299,20.3432,20.2967,20.2967,9600.0
2008-03-05 10:35:00,30.52,30.56,30.47,30.55,24800.0,20.31,20.3366,20.2767,20.3299,24800.0
2008-03-05 10:40:00,30.56,30.61,30.55,30.58,10200.0,20.3366,20.3699,20.3299,20.3499,10200.0
2008-03-05 10:45:00,30.58,30.63,30.58,30.61,7300.0,20.3499,20.3832,20.3499,20.3699,7300.0
2008-03-05 10:50:00,30.62,30.67,30.62,30.65,8000.0,20.3765,20.4098,20.3765,20.3965,8000.0
2008-03-05 10:55:00,30.67,30.67,30.61,30.62,7200.0,20.4098,20.4098,20.3699,20.3765,7200.0
2008-03-05 11:00:00,30.62,30.69,30.62,30.69,8300.0,20.3765,20.4231,20.3765,20.4231,8300.0
2008-03-05 11:05:00,30.71,30.72,30.68,30.7,39400.0,20.4364,20.4431,20.4164,20.4298,39400.0
2008-03-05 11:10:00,30.7,30.78,30.7,30.75,6700.0,20.4298,20.483,20.4298,20.463,6700.0
2008-03-05 11:15:00,30.76,30.81,30.73,30.73,12100.0,20.4697,20.503,20.4497,20.4497,12100.0
2008-03-05 11:20:00,30.74,30.74,30.7,30.71,7900.0,20.4564,20.4564,20.4298,20.4364,7900.0
2008-03-05 11:25:00,30.68,30.76,30.68,30.73,5800.0,20.4164,20.4697,20.4164,20.4497,5800.0
2008-03-05 11:30:00,30.72,30.72,30.66,30.68,6000.0,20.4431,20.4431,20.4031,20.4164,6000.0
2008-03-05 11:35:00,30.68,30.69,30.66,30.66,3700.0,20.4164,20.4231,20.4031,20.4031,3700.0
2008-03-05 11:40:00,30.65,30.73,30.65,30.67,13200.0,20.3965,20.4497,20.3965,20.4098,13200.0
2008-03-05 11:45:00,30.68,30.69,30.64,30.65,9100.0,20.4164,20.4231,20.3898,20.3965,9100.0
2008-03-05 11:50:00,30.65,30.7,30.65,30.67,26600.0,20.3965,20.4298,20.3965,20.4098,26600.0
2008-03-05 11:55:00,30.66,30.68,30.66,30.67,4700.0,20.4031,20.4164,20.4031,20.4098,4700.0
2008-03-05 12:00:00,30.66,30.74,30.65,30.66,14700.0,20.4031,20.4564,20.3965,20.4031,14700.0
2008-03-05 12:05:00,30.66,30.7,30.6,30.64,17300.0,20.4031,20.4298,20.3632,20.3898,17300.0
2008-03-05 12:10:00,30.66,30.67,30.6,30.65,13300.0,20.4031,20.4098,20.3632,20.3965,13300.0
2008-03-05 12:15:00,30.64,30.64,30.6,30.62,9700.0,20.3898,20.3898,20.3632,20.3765,9700.0
2008-03-05 12:20:00,30.63,30.67,30.63,30.64,3900.0,20.3832,20.4098,20.3832,20.3898,3900.0
2008-03-05 12:25:00,30.67,30.67,30.6,30.61,13400.0,20.4098,20.4098,20.3632,20.3699,13400.0
2008-03-05 12:30:00,30.62,30.63,30.6,30.61,26100.0,20.3765,20.3832,20.3632,20.3699,26100.0
2008-03-05 12:35:00,30.61,30.64,30.59,30.6,15200.0,20.3699,20.3898,20.3566,20.3632,15200.0
2008-03-05 12:40:00,30.6,30.66,30.6,30.62,8300.0,20.3632,20.4031,20.3632,20.3765,8300.0
2008-03-05 12:45:00,30.63,30.63,30.59,30.62,8600.0,20.3832,20.3832,20.3566,20.3765,8600.0
2008-03-05 12:50:00,30.6,30.65,30.6,30.65,4800.0,20.3632,20.3965,20.3632,20.3965,4800.0
2008-03-05 12:55:00,30.64,30.65,30.6,30.64,5900.0,20.3898,20.3965,20.3632,20.3898,5900.0
2008-03-05 13:00:00,30.64,30.67,30.61,30.61,5900.0,20.3898,20.4098,20.3699,20.3699,5900.0
2008-03-05 13:05:00,30.63,30.7,30.61,30.7,8700.0,20.3832,20.4298,20.3699,20.4298,8700.0
2008-03-05 13:10:00,30.7,30.7,30.61,30.61,8600.0,20.4298,20.4298,20.3699,20.3699,8600.0
2008-03-05 13:15:00,30.61,30.65,30.59,30.61,21100.0,20.3699,20.3965,20.3566,20.3699,21100.0
2008-03-05 13:20:00,30.61,30.63,30.6,30.63,11500.0,20.3699,20.3832,20.3632,20.3832,11500.0
2008-03-05 13:25:00,30.63,30.67,30.6,30.63,11000.0,20.3832,20.4098,20.3632,20.3832,11000.0
2008-03-05 13:30:00,30.62,30.63,30.55,30.55,18600.0,20.3765,20.3832,20.3299,20.3299,18600.0
2008-03-05 13:35:00,30.55,30.57,30.46,30.5,40100.0,20.3299,20.3432,20.27,20.2967,40100.0
2008-03-05 13:40:00,30.52,30.56,30.5,30.56,17400.0,20.31,20.3366,20.2967,20.3366,17400.0
2008-03-05 13:45:00,30.55,30.58,30.5,30.53,16000.0,20.3299,20.3499,20.2967,20.3166,16000.0
2008-03-05 13:50:00,30.5,30.54,30.5,30.53,12500.0,20.2967,20.3233,20.2967,20.3166,12500.0
2008-03-05 13:55:00,30.53,30.58,30.49,30.54,20900.0,20.3166,20.3499,20.29,20.3233,20900.0
2008-03-05 14:00:00,30.54,30.6,30.5,30.56,22700.0,20.3233,20.3632,20.2967,20.3366,22700.0
2008-03-05 14:05:00,30.56,30.58,30.55,30.58,14300.0,20.3366,20.3499,20.3299,20.3499,14300.0
2008-03-05 14:10:00,30.58,30.62,30.57,30.61,9000.0,20.3499,20.3765,20.3432,20.3699,9000.0
2008-03-05 14:15:00,30.6,30.63,30.6,30.6,9800.0,20.3632,20.3832,20.3632,20.3632,9800.0
2008-03-05 14:20:00,30.6,30.6,30.56,30.59,9000.0,20.3632,20.3632,20.3366,20.3566,9000.0
2008-03-05 14:25:00,30.58,30.64,30.57,30.58,12600.0,20.3499,20.3898,20.3432,20.3499,12600.0
2008-03-05 14:30:00,30.58,30.59,30.56,30.59,8600.0,20.3499,20.3566,20.3366,20.3566,8600.0
2008-03-05 14:35:00,30.59,30.63,30.57,30.61,10400.0,20.3566,20.3832,20.3432,20.3699,10400.0
2008-03-05 14:40:00,30.61,30.63,30.59,30.6,8200.0,20.3699,20.3832,20.3566,20.3632,8200.0
2008-03-05 14:45:00,30.61,30.7,30.61,30.68,10500.0,20.3699,20.4298,20.3699,20.4164,10500.0
2008-03-05 14:50:00,30.68,30.71,30.65,30.66,15600.0,20.4164,20.4364,20.3965,20.4031,15600.0
2008-03-05 14:55:00,30.66,30.68,30.61,30.66,12800.0,20.4031,20.4164,20.3699,20.4031,12800.0
2008-03-05 15:00:00,30.66,30.66,30.62,30.66,11600.0,20.4031,20.4031,20.3765,20.4031,11600.0
2008-03-05 15:05:00,30.65,30.66,30.6,30.62,38500.0,20.3965,20.4031,20.3632,20.3765,38500.0
2008-03-05 15:10:00,30.64,30.66,30.61,30.61,6200.0,20.3898,20.4031,20.3699,20.3699,6200.0
2008-03-05 15:15:00,30.6,30.61,30.58,30.6,17900.0,20.3632,20.3699,20.3499,20.3632,17900.0
2008-03-05 15:20:00,30.6,30.64,30.58,30.64,13600.0,20.3632,20.3898,20.3499,20.3898,13600.0
2008-03-05 15:25:00,30.63,30.69,30.59,30.68,12800.0,20.3832,20.4231,20.3566,20.4164,12800.0
2008-03-05 15:30:00,30.66,30.73,30.65,30.72,11700.0,20.4031,20.4497,20.3965,20.4431,11700.0
2008-03-05 15:35:00,30.72,30.74,30.67,30.71,13200.0,20.4431,20.4564,20.4098,20.4364,13200.0
2008-03-05 15:40:00,30.7,30.76,30.68,30.68,12100.0,20.4298,20.4697,20.4164,20.4164,12100.0
2008-03-05 15:45:00,30.67,30.71,30.64,30.7,14000.0,20.4098,20.4364,20.3898,20.4298,14000.0
2008-03-05 15:50:00,30.7,30.75,30.7,30.73,20700.0,20.4298,20.463,20.4298,20.4497,20700.0
2008-03-05 15:55:00,30.74,30.77,30.69,30.77,30400.0,20.4564,20.4763,20.4231,20.4763,30400.0
2008-03-06 09:30:00,30.67,30.73,30.56,30.57,9100.0,20.4098,20.4497,20.3366,20.3432,9100.0
2008-03-06 09:35:00,30.59,30.74,30.59,30.74,11600.0,20.3566,20.4564,20.3566,20.4564,11600.0
2008-03-06 09:40:00,30.75,30.75,30.59,30.62,6300.0,20.463,20.463,20.3566,20.3765,6300.0
2008-03-06 09:45:00,30.61,30.62,30.49,30.49,8000.0,20.3699,20.3765,20.29,20.29,8000.0
2008-03-06 09:50:00,30.5,30.5,30.42,30.49,13700.0,20.2967,20.2967,20.2434,20.29,13700.0
2008-03-06 09:55:00,30.49,30.5,30.27,30.33,8300.0,20.29,20.2967,20.1436,20.1835,8300.0
2008-03-06 10:00:00,30.32,30.33,30.14,30.16,14100.0,20.1769,20.1835,20.0571,20.0704,14100.0
2008-03-06 10:05:00,30.17,30.25,30.17,30.25,15000.0,20.0771,20.1303,20.0771,20.1303,15000.0
2008-03-06 10:10:00,30.24,30.25,30.22,30.24,11900.0,20.1236,20.1303,20.1103,20.1236,11900.0
2008-03-06 10:15:00,30.24,30.25,30.13,30.13,7500.0,20.1236,20.1303,20.0504,20.0504,7500.0
2008-03-06 10:20:00,30.13,30.3,30.13,30.28,17000.0,20.0504,20.1636,20.0504,20.1503,17000.0
2008-03-06 10:25:00,30.28,30.31,30.17,30.17,8400.0,20.1503,20.1702,20.0771,20.0771,8400.0
2008-03-06 10:30:00,30.19,30.3,30.18,30.26,18800.0,20.0904,20.1636,20.0837,20.1369,18800.0
2008-03-06 10:35:00,30.28,30.31,30.27,30.3,7900.0,20.1503,20.1702,20.1436,20.1636,7900.0
2008-03-06 10:40:00,30.3,30.3,30.21,30.25,13400.0,20.1636,20.1636,20.1037,20.1303,13400.0
2008-03-06 10:45:00,30.25,30.27,30.19,30.25,22800.0,20.1303,20.1436,20.0904,20.1303,22800.0
2008-03-06 10:50:00,30.25,30.29,30.19,30.21,19600.0,20.1303,20.1569,20.0904,20.1037,19600.0
2008-03-06 10:55:00,30.22,30.24,30.18,30.19,6700.0,20.1103,20.1236,20.0837,20.0904,6700.0
2008-03-06 11:00:00,30.2,30.2,30.1,30.11,14100.0,20.097,20.097,20.0305,20.0371,14100.0
2008-03-06 11:05:00,30.11,30.17,30.11,30.17,21500.0,20.0371,20.0771,20.0371,20.0771,21500.0
2008-03-06 11:10:00,30.17,30.24,30.16,30.16,35800.0,20.0771,20.1236,20.0704,20.0704,35800.0
2008-03-06 11:15:00,30.16,30.17,30.12,30.17,9700.0,20.0704,20.0771,20.0438,20.0771,9700.0
2008-03-06 11:20:00,30.17,30.23,30.16,30.19,15200.0,20.0771,20.117,20.0704,20.0904,15200.0
2008-03-06 11:25:00,30.2,30.24,30.2,30.2,10000.0,20.097,20.1236,20.097,20.097,10000.0
2008-03-06 11:30:00,30.19,30.24,30.18,30.21,10100.0,20.0904,20.1236,20.0837,20.1037,10100.0
2008-03-06 11:35:00,30.2,30.31,30.16,30.28,13500.0,20.097,20.1702,20.0704,20.1503,13500.0
2008-03-06 11:40:00,30.27,30.28,30.22,30.25,4600.0,20.1436,20.1503,20.1103,20.1303,4600.0
2008-03-06 11:45:00,30.24,30.29,30.21,30.25,8400.0,20.1236,20.1569,20.1037,20.1303,8400.0
2008-03-06 11:50:00,30.25,30.26,30.22,30.24,8600.0,20.1303,20.1369,20.1103,20.1236,8600.0
2008-03-06 11:55:00,30.25,30.31,30.24,30.31,11500.0,20.1303,20.1702,20.1236,20.1702,11500.0
2008-03-06 12:00:00,30.32,30.32,30.22,30.23,17700.0,20.1769,20.1769,20.1103,20.117,17700.0
2008-03-06 12:05:00,30.23,30.28,30.22,30.24,13200.0,20.117,20.1503,20.1103,20.1236,13200.0
2008-03-06 12:10:00,30.26,30.26,30.19,30.21,9500.0,20.1369,20.1369,20.0904,20.1037,9500.0
2008-03-06 12:15:00,30.23,30.28,30.2,30.28,11000.0,20.117,20.1503,20.097,20.1503,11000.0
2008-03-06 12:20:00,30.26,30.28,30.22,30.28,10900.0,20.1369,20.1503,20.1103,20.1503,10900.0
2008-03-06 12:25:00,30.27,30.28,30.25,30.25,6900.0,20.1436,20.1503,20.1303,20.1303,6900.0
2008-03-06 12:30:00,30.25,30.26,30.15,30.16,7300.0,20.1303,20.1369,20.0637,20.0704,7300.0
2008-03-06 12:35:00,30.16,30.19,30.16,30.16,6000.0,20.0704,20.0904,20.0704,20.0704,6000.0
2008-03-06 12:40:00,30.15,30.21,30.15,30.2,7100.0,20.0637,20.1037,20.0637,20.097,7100.0
2008-03-06 12:45:00,30.19,30.21,30.13,30.13,4700.0,20.0904,20.1037,20.0504,20.0504,4700.0
2008-03-06 12:50:00,30.14,30.15,30.1,30.12,8000.0,20.0571,20.0637,20.0305,20.0438,8000.0
2008-03-06 12:55:00,30.11,30.11,29.99,30.01,13800.0,20.0371,20.0371,19.9573,19.9706,13800.0
2008-03-06 13:00:00,30.01,30.06,30.0,30.06,12100.0,19.9706,20.0039,19.9639,20.0039,12100.0
2008-03-06 13:05:00,30.05,30.15,30.05,30.11,11700.0,19.9972,20.0637,19.9972,20.0371,11700.0
2008-03-06 13:10:00,30.1,30.1,30.03,30.05,10500.0,20.0305,20.0305,19.9839,19.9972,10500.0
2008-03-06 13:15:00,30.05,30.09,30.03,30.03,16200.0,19.9972,20.0238,19.9839,19.9839,16200.0
2008-03-06 13:20:00,30.03,30.04,29.95,29.98,18800.0,19.9839,19.9905,19.9307,19.9506,18800.0
2008-03-06 13:25:00,29.98,30.02,29.94,30.02,5100.0,19.9506,19.9772,19.924,19.9772,5100.0
2008-03-06 13:30:00,30.01,30.01,29.94,29.95,12200.0,19.9706,19.9706,19.924,19.9307,12200.0
2008-03-06 13:35:00,29.95,29.99,29.92,29.99,10900.0,19.9307,19.9573,19.9107,19.9573,10900.0
2008-03-06 13:40:00,30.01,30.05,30.01,30.04,14600.0,19.9706,19.9972,19.9706,19.9905,14600.0
2008-03-06 13:45:00,30.04,30.09,30.04,30.08,12400.0,19.9905,20.0238,19.9905,20.0172,12400.0
2008-03-06 13:50:00,30.08,30.09,30.04,30.05,13400.0,20.0172,20.0238,19.9905,19.9972,13400.0
2008-03-06 13:55:00,30.04,30.05,30.01,30.04,18100.0,19.9905,19.9972,19.9706,19.9905,18100.0
2008-03-06 14:00:00,30.04,30.07,30.03,30.06,9600.0,19.9905,20.0105,19.9839,20.0039,9600.0
2008-03-06 14:05:00,30.07,30.1,30.04,30.05,12000.0,20.0105,20.0305,19.9905,19.9972,12000.0
2008-03-06 14:10:00,30.06,30.08,30.02,30.05,8100.0,20.0039,20.0172,19.9772,19.9972,8100.0
2008-03-06 14:15:00,30.05,30.09,30.03,30.04,8500.0,19.9972,20.0238,19.9839,19.9905,8500.0
2008-03-06 14:20:00,30.02,30.04,30.0,30.03,6000.0,19.9772,19.9905,19.9639,19.9839,6000.0
2008-03-06 14:25:00,30.01,30.02,30.0,30.0,9300.0,19.9706,19.9772,19.9639,19.9639,9300.0
2008-03-06 14:30:00,30.0,30.02,30.0,30.01,7000.0,19.9639,19.9772,19.9639,19.9706,7000.0
2008-03-06 14:35:00,30.01,30.05,30.01,30.02,10200.0,19.9706,19.9972,19.9706,19.9772,10200.0
2008-03-06 14:40:00,30.02,30.05,30.0,30.05,11900.0,19.9772,19.9972,19.9639,19.9972,11900.0
2008-03-06 14:45:00,30.05,30.09,30.03,30.05,8300.0,19.9972,20.0238,19.9839,19.9972,8300.0
2008-03-06 14:50:00,30.05,30.05,30.0,30.0,8700.0,19.9972,19.9972,19.9639,19.9639,8700.0
2008-03-06 14:55:00,30.0,30.02,30.0,30.01,9400.0,19.9639,19.9772,19.9639,19.9706,9400.0
2008-03-06 15:00:00,30.01,30.03,29.95,29.95,12100.0,19.9706,19.9839,19.9307,19.9307,12100.0
2008-03-06 15:05:00,29.95,29.98,29.95,29.95,11400.0,19.9307,19.9506,19.9307,19.9307,11400.0
2008-03-06 15:10:00,29.95,29.96,29.91,29.91,7900.0,19.9307,19.9373,19.904,19.904,7900.0
2008-03-06 15:15:00,29.91,29.99,29.91,29.98,12900.0,19.904,19.9573,19.904,19.9506,12900.0
2008-03-06 15:20:00,29.98,29.99,29.93,29.97,11600.0,19.9506,19.9573,19.9173,19.944,11600.0
2008-03-06 15:25:00,29.96,30.0,29.94,29.98,14800.0,19.9373,19.9639,19.924,19.9506,14800.0
2008-03-06 15:30:00,29.99,29.99,29.9,29.94,18100.0,19.9573,19.9573,19.8974,19.924,18100.0
2008-03-06 15:35:00,29.94,29.95,29.9,29.92,18100.0,19.924,19.9307,19.8974,19.9107,18100.0
2008-03-06 15:40:00,29.91,30.0,29.9,29.99,23000.0,19.904,19.9639,19.8974,19.9573,23000.0
2008-03-06 15:45:00,29.99,29.99,29.91,29.97,20500.0,19.9573,19.9573,19.904,19.944,20500.0
2008-03-06 15:50:00,29.97,29.98,29.87,29.89,17700.0,19.944,19.9506,19.8774,19.8907,17700.0
2008-03-06 15:55:00,29.89,29.91,29.85,29.87,25300.0,19.8907,19.904,19.8641,19.8774,25300.0
2008-03-07 09:30:00,29.66,29.66,29.55,29.63,7200.0,19.7377,19.7377,19.6645,19.7177,7200.0
2008-03-07 09:35:00,29.66,29.8,29.56,29.6,7900.0,19.7377,19.8308,19.6711,19.6977,7900.0
2008-03-07 09:40:00,29.64,29.74,29.5,29.64,18900.0,19.7244,19.7909,19.6312,19.7244,18900.0
2008-03-07 09:45:00,29.65,29.73,29.61,29.64,7800.0,19.731,19.7843,19.7044,19.7244,7800.0
2008-03-07 09:50:00,29.67,29.67,29.62,29.65,8800.0,19.7443,19.7443,19.7111,19.731,8800.0
2008-03-07 09:55:00,29.64,29.96,29.64,29.92,30500.0,19.7244,19.9373,19.7244,19.9107,30500.0
2008-03-07 10:00:00,29.93,29.98,29.9,29.94,12900.0,19.9173,19.9506,19.8974,19.924,12900.0
2008-03-07 10:05:00,29.95,29.97,29.9,29.93,11900.0,19.9307,19.944,19.8974,19.9173,11900.0
2008-03-07 10:10:00,29.93,29.97,29.88,29.96,11300.0,19.9173,19.944,19.8841,19.9373,11300.0
2008-03-07 10:15:00,29.96,30.0,29.93,29.99,14200.0,19.9373,19.9639,19.9173,19.9573,14200.0
2008-03-07 10:20:00,29.98,30.0,29.92,29.92,15400.0,19.9506,19.9639,19.9107,19.9107,15400.0
2008-03-07 10:25:00,29.89,29.93,29.85,29.9,8100.0,19.8907,19.9173,19.8641,19.8974,8100.0
2008-03-07 10:30:00,29.91,30.02,29.9,29.99,16000.0,19.904,19.9772,19.8974,19.9573,16000.0
2008-03-07 10:35:00,30.01,30.11,29.97,30.1,21100.0,19.9706,20.0371,19.944,20.0305,21100.0
2008-03-07 10:40:00,30.1,30.13,30.05,30.07,14600.0,20.0305,20.0504,19.9972,20.0105,14600.0
2008-03-07 10:45:00,30.08,30.08,30.04,30.05,6600.0,20.0172,20.0172,19.9905,19.9972,6600.0
2008-03-07 10:50:00,30.04,30.06,29.98,29.98,5700.0,19.9905,20.0039,19.9506,19.9506,5700.0
2008-03-07 10:55:00,30.0,30.02,29.97,30.01,8300.0,19.9639,19.9772,19.944,19.9706,8300.0
2008-03-07 11:00:00,30.0,30.02,29.99,30.0,7100.0,19.9639,19.9772,19.9573,19.9639,7100.0
2008-03-07 11:05:00,30.0,30.0,29.94,29.95,10000.0,19.9639,19.9639,19.924,19.9307,10000.0
2008-03-07 11:10:00,29.94,29.97,29.88,29.89,15800.0,19.924,19.944,19.8841,19.8907,15800.0
2008-03-07 11:15:00,29.89,29.91,29.89,29.89,10400.0,19.8907,19.904,19.8907,19.8907,10400.0
2008-03-07 11:20:00,29.89,29.94,29.89,29.92,8300.0,19.8907,19.924,19.8907,19.9107,8300.0
2008-03-07 11:25:00,29.92,29.92,29.83,29.83,9100.0,19.9107,19.9107,19.8508,19.8508,9100.0
2008-03-07 11:30:00,29.83,29.88,29.83,29.87,9900.0,19.8508,19.8841,19.8508,19.8774,9900.0
2008-03-07 11:35:00,29.86,29.92,29.85,29.86,8100.0,19.8708,19.9107,19.8641,19.8708,8100.0
2008-03-07 11:40:00,29.86,29.89,29.76,29.76,8400.0,19.8708,19.8907,19.8042,19.8042,8400.0
2008-03-07 11:45:00,29.76,29.78,29.71,29.71,7700.0,19.8042,19.8175,19.7709,19.7709,7700.0
2008-03-07 11:50:00,29.71,29.74,29.65,29.66,13100.0,19.7709,19.7909,19.731,19.7377,13100.0
2008-03-07 11:55:00,29.66,29.68,29.65,29.66,18400.0,19.7377,19.751,19.731,19.7377,18400.0
2008-03-07 12:00:00,29.66,29.67,29.66,29.66,8100.0,19.7377,19.7443,19.7377,19.7377,8100.0
2008-03-07 12:05:00,29.66,29.68,29.61,29.61,10000.0,19.7377,19.751,19.7044,19.7044,10000.0
2008-03-07 12:10:00,29.61,29.63,29.56,29.56,11400.0,19.7044,19.7177,19.6711,19.6711,11400.0
2008-03-07 12:15:00,29.56,29.58,29.53,29.58,13100.0,19.6711,19.6844,19.6512,19.6844,13100.0
2008-03-07 12:20:00,29.58,29.58,29.54,29.56,12100.0,19.6844,19.6844,19.6578,19.6711,12100.0
2008-03-07 12:25:00,29.56,29.6,29.55,29.56,9200.0,19.6711,19.6977,19.6645,19.6711,9200.0
2008-03-07 12:30:00,29.56,29.58,29.53,29.53,5200.0,19.6711,19.6844,19.6512,19.6512,5200.0
2008-03-07 12:35:00,29.53,29.56,29.51,29.53,8100.0,19.6512,19.6711,19.6378,19.6512,8100.0
2008-03-07 12:40:00,29.53,29.63,29.53,29.61,9800.0,19.6512,19.7177,19.6512,19.7044,9800.0
2008-03-07 12:45:00,29.61,29.69,29.61,29.69,4000.0,19.7044,19.7576,19.7044,19.7576,4000.0
2008-03-07 12:50:00,29.69,29.71,29.66,29.68,5100.0,19.7576,19.7709,19.7377,19.751,5100.0
2008-03-07 12:55:00,29.67,29.67,29.65,29.66,3900.0,19.7443,19.7443,19.731,19.7377,3900.0
2008-03-07 13:00:00,29.66,29.68,29.66,29.67,5300.0,19.7377,19.751,19.7377,19.7443,5300.0
2008-03-07 13:05:00,29.66,29.7,29.66,29.7,3800.0,19.7377,19.7643,19.7377,19.7643,3800.0
2008-03-07 13:10:00,29.7,29.7,29.64,29.65,5600.0,19.7643,19.7643,19.7244,19.731,5600.0
2008-03-07 13:15:00,29.65,29.7,29.64,29.7,10900.0,19.731,19.7643,19.7244,19.7643,10900.0
2008-03-07 13:20:00,29.69,29.73,29.69,29.73,6100.0,19.7576,19.7843,19.7576,19.7843,6100.0
2008-03-07 13:25:00,29.73,29.79,29.73,29.78,6900.0,19.7843,19.8242,19.7843,19.8175,6900.0
2008-03-07 13:30:00,29.79,29.79,29.75,29.75,14000.0,19.8242,19.8242,19.7976,19.7976,14000.0
2008-03-07 13:35:00,29.74,29.79,29.74,29.78,8600.0,19.7909,19.8242,19.7909,19.8175,8600.0
2008-03-07 13:40:00,29.78,29.79,29.7,29.72,15800.0,19.8175,19.8242,19.7643,19.7776,15800.0
2008-03-07 13:45:00,29.72,29.79,29.72,29.77,7800.0,19.7776,19.8242,19.7776,19.8109,7800.0
2008-03-07 13:50:00,29.78,29.81,29.71,29.73,16100.0,19.8175,19.8375,19.7709,19.7843,16100.0
2008-03-07 13:55:00,29.73,29.77,29.73,29.75,7200.0,19.7843,19.8109,19.7843,19.7976,7200.0
2008-03-07 14:00:00,29.75,29.78,29.73,29.73,12200.0,19.7976,19.8175,19.7843,19.7843,12200.0
2008-03-07 14:05:00,29.73,29.79,29.71,29.78,8700.0,19.7843,19.8242,19.7709,19.8175,8700.0
2008-03-07 14:10:00,29.78,29.85,29.77,29.78,15900.0,19.8175,19.8641,19.8109,19.8175,15900.0
2008-03-07 14:15:00,29.78,29.79,29.77,29.79,10700.0,19.8175,19.8242,19.8109,19.8242,10700.0
2008-03-07 14:20:00,29.78,29.78,29.7,29.75,14200.0,19.8175,19.8175,19.7643,19.7976,14200.0
2008-03-07 14:25:00,29.75,29.8,29.75,29.8,7900.0,19.7976,19.8308,19.7976,19.8308,7900.0
2008-03-07 14:30:00,29.8,29.81,29.75,29.78,14300.0,19.8308,19.8375,19.7976,19.8175,14300.0
2008-03-07 14:35:00,29.77,29.79,29.75,29.78,11700.0,19.8109,19.8242,19.7976,19.8175,11700.0
2008-03-07 14:40:00,29.78,29.83,29.78,29.82,10600.0,19.8175,19.8508,19.8175,19.8441,10600.0
2008-03-07 14:45:00,29.83,29.89,29.82,29.89,14300.0,19.8508,19.8907,19.8441,19.8907,14300.0
2008-03-07 14:50:00,29.88,29.89,29.84,29.85,15300.0,19.8841,19.8907,19.8575,19.8641,15300.0
2008-03-07 14:55:00,29.85,29.96,29.85,29.96,10200.0,19.8641,19.9373,19.8641,19.9373,10200.0
2008-03-07 15:00:00,29.96,29.97,29.9,29.9,12000.0,19.9373,19.944,19.8974,19.8974,12000.0
2008-03-07 15:05:00,29.9,29.96,29.9,29.96,12000.0,19.8974,19.9373,19.8974,19.9373,12000.0
2008-03-07 15:10:00,29.95,30.03,29.92,29.99,15000.0,19.9307,19.9839,19.9107,19.9573,15000.0
2008-03-07 15:15:00,29.99,30.12,29.97,30.12,23800.0,19.9573,20.0438,19.944,20.0438,23800.0
2008-03-07 15:20:00,30.11,30.14,30.02,30.07,26400.0,20.0371,20.0571,19.9772,20.0105,26400.0
2008-03-07 15:25:00,30.08,30.09,29.96,30.0,21600.0,20.0172,20.0238,19.9373,19.9639,21600.0
2008-03-07 15:30:00,30.0,30.02,29.94,29.94,18500.0,19.9639,19.9772,19.924,19.924,18500.0
2008-03-07 15:35:00,29.93,30.01,29.91,29.99,15700.0,19.9173,19.9706,19.904,19.9573,15700.0
2008-03-07 15:40:00,29.97,30.0,29.93,29.98,19300.0,19.944,19.9639,19.9173,19.9506,19300.0
2008-03-07 15:45:00,29.98,30.01,29.89,29.91,21900.0,19.9506,19.9706,19.8907,19.904,21900.0
2008-03-07 15:50:00,29.92,29.96,29.84,29.93,28800.0,19.9107,19.9373,19.8575,19.9173,28800.0
2008-03-07 15:55:00,29.91,29.93,29.88,29.88,29800.0,19.904,19.9173,19.8841,19.8841,29800.0
2008-03-10 09:30:00,29.91,29.91,29.78,29.79,5100.0,19.904,19.904,19.8175,19.8242,5100.0
2008-03-10 09:35:00,29.76,29.76,29.65,29.68,4800.0,19.8042,19.8042,19.731,19.751,4800.0
2008-03-10 09:40:00,29.68,29.71,29.67,29.7,3000.0,19.751,19.7709,19.7443,19.7643,3000.0
2008-03-10 09:45:00,29.7,29.78,29.7,29.72,2200.0,19.7643,19.8175,19.7643,19.7776,2200.0
2008-03-10 09:50:00,29.73,29.73,29.66,29.67,4700.0,19.7843,19.7843,19.7377,19.7443,4700.0
2008-03-10 09:55:00,29.66,29.67,29.53,29.61,14000.0,19.7377,19.7443,19.6512,19.7044,14000.0
2008-03-10 10:00:00,29.61,29.69,29.59,29.59,6000.0,19.7044,19.7576,19.6911,19.6911,6000.0
2008-03-10 10:05:00,29.6,29.6,29.5,29.58,6800.0,19.6977,19.6977,19.6312,19.6844,6800.0
2008-03-10 10:10:00,29.58,29.59,29.55,29.58,5300.0,19.6844,19.6911,19.6645,19.6844,5300.0
2008-03-10 10:15:00,29.58,29.62,29.54,29.56,7700.0,19.6844,19.7111,19.6578,19.6711,7700.0
2008-03-10 10:20:00,29.59,29.66,29.56,29.58,9600.0,19.6911,19.7377,19.6711,19.6844,9600.0
2008-03-10 10:25:00,29.59,29.62,29.58,29.6,16700.0,19.6911,19.7111,19.6844,19.6977,16700.0
2008-03-10 10:30:00,29.6,29.7,29.6,29.65,18000.0,19.6977,19.7643,19.6977,19.731,18000.0
2008-03-10 10:35:00,29.67,29.78,29.66,29.76,12000.0,19.7443,19.8175,19.7377,19.8042,12000.0
2008-03-10 10:40:00,29.76,29.77,29.67,29.74,10700.0,19.8042,19.8109,19.7443,19.7909,10700.0
2008-03-10 10:45:00,29.74,29.82,29.74,29.76,13000.0,19.7909,19.8441,19.7909,19.8042,13000.0
2008-03-10 10:50:00,29.76,29.79,29.73,29.78,10300.0,19.8042,19.8242,19.7843,19.8175,10300.0
2008-03-10 10:55:00,29.77,29.79,29.67,29.68,17500.0,19.8109,19.8242,19.7443,19.751,17500.0
2008-03-10 11:00:00,29.68,29.76,29.67,29.72,11700.0,19.751,19.8042,19.7443,19.7776,11700.0
2008-03-10 11:05:00,29.73,29.73,29.64,29.65,8400.0,19.7843,19.7843,19.7244,19.731,8400.0
2008-03-10 11:10:00,29.66,29.72,29.65,29.7,9400.0,19.7377,19.7776,19.731,19.7643,9400.0
2008-03-10 11:15:00,29.67,29.69,29.67,29.69,3300.0,19.7443,19.7576,19.7443,19.7576,3300.0
2008-03-10 11:20:00,29.67,29.67,29.59,29.59,10600.0,19.7443,19.7443,19.6911,19.6911,10600.0
2008-03-10 11:25:00,29.59,29.65,29.54,29.57,14200.0,19.6911,19.731,19.6578,19.6778,14200.0
2008-03-10 11:30:00,29.55,29.61,29.54,29.57,9400.0,19.6645,19.7044,19.6578,19.6778,9400.0
2008-03-10 11:35:00,29.57,29.6,29.56,29.56,7100.0,19.6778,19.6977,19.6711,19.6711,7100.0
2008-03-10 11:40:00,29.56,29.59,29.52,29.52,4700.0,19.6711,19.6911,19.6445,19.6445,4700.0
2008-03-10 11:45:00,29.51,29.55,29.43,29.45,27400.0,19.6378,19.6645,19.5846,19.5979,27400.0
2008-03-10 11:50:00,29.45,29.5,29.44,29.46,10600.0,19.5979,19.6312,19.5913,19.6046,10600.0
2008-03-10 11:55:00,29.47,29.52,29.45,29.51,5600.0,19.6112,19.6445,19.5979,19.6378,5600.0
2008-03-10 12:00:00,29.51,29.51,29.43,29.43,11400.0,19.6378,19.6378,19.5846,19.5846,11400.0
2008-03-10 12:05:00,29.41,29.46,29.37,29.46,8600.0,19.5713,19.6046,19.5447,19.6046,8600.0
2008-03-10 12:10:00,29.45,29.54,29.45,29.51,10900.0,19.5979,19.6578,19.5979,19.6378,10900.0
2008-03-10 12:15:00,29.51,29.58,29.5,29.57,14800.0,19.6378,19.6844,19.6312,19.6778,14800.0
2008-03-10 12:20:00,29.58,29.61,29.52,29.52,7400.0,19.6844,19.7044,19.6445,19.6445,7400.0
2008-03-10 12:25:00,29.51,29.54,29.5,29.5,12500.0,19.6378,19.6578,19.6312,19.6312,12500.0
2008-03-10 12:30:00,29.5,29.55,29.5,29.52,5700.0,19.6312,19.6645,19.6312,19.6445,5700.0
2008-03-10 12:35:00,29.51,29.56,29.51,29.54,9400.0,19.6378,19.6711,19.6378,19.6578,9400.0
2008-03-10 12:40:00,29.54,29.55,29.51,29.51,6400.0,19.6578,19.6645,19.6378,19.6378,6400.0
2008-03-10 12:45:00,29.53,29.54,29.51,29.52,2400.0,19.6512,19.6578,19.6378,19.6445,2400.0
2008-03-10 12:50:00,29.51,29.58,29.51,29.53,6500.0,19.6378,19.6844,19.6378,19.6512,6500.0
2008-03-10 12:55:00,29.55,29.61,29.54,29.57,5800.0,19.6645,19.7044,19.6578,19.6778,5800.0
2008-03-10 13:00:00,29.58,29.59,29.56,29.58,2600.0,19.6844,19.6911,19.6711,19.6844,2600.0
2008-03-10 13:05:00,29.56,29.59,29.54,29.55,9200.0,19.6711,19.6911,19.6578,19.6645,9200.0
2008-03-10 13:10:00,29.54,29.59,29.54,29.56,2700.0,19.6578,19.6911,19.6578,19.6711,2700.0
2008-03-10 13:15:00,29.56,29.59,29.5,29.5,7300.0,19.6711,19.6911,19.6312,19.6312,7300.0
2008-03-10 13:20:00,29.5,29.53,29.5,29.51,5900.0,19.6312,19.6512,19.6312,19.6378,5900.0
2008-03-10 13:25:00,29.52,29.53,29.51,29.51,1400.0,19.6445,19.6512,19.6378,19.6378,1400.0
2008-03-10 13:30:00,29.51,29.56,29.5,29.54,6200.0,19.6378,19.6711,19.6312,19.6578,6200.0
2008-03-10 13:35:00,29.54,29.54,29.51,29.53,1900.0,19.6578,19.6578,19.6378,19.6512,1900.0
2008-03-10 13:40:00,29.53,29.55,29.52,29.53,2100.0,19.6512,19.6645,19.6445,19.6512,2100.0
2008-03-10 13:45:00,29.54,29.54,29.5,29.5,5400.0,19.6578,19.6578,19.6312,19.6312,5400.0
2008-03-10 13:50:00,29.5,29.55,29.5,29.5,6800.0,19.6312,19.6645,19.6312,19.6312,6800.0
2008-03-10 13:55:00,29.52,29.52,29.5,29.5,12000.0,19.6445,19.6445,19.6312,19.6312,12000.0
2008-03-10 14:00:00,29.5,29.54,29.5,29.5,13100.0,19.6312,19.6578,19.6312,19.6312,13100.0
2008-03-10 14:05:00,29.51,29.52,29.5,29.5,20900.0,19.6378,19.6445,19.6312,19.6312,20900.0
2008-03-10 14:10:00,29.5,29.53,29.5,29.53,13000.0,19.6312,19.6512,19.6312,19.6512,13000.0
2008-03-10 14:15:00,29.53,29.53,29.5,29.5,10000.0,19.6512,19.6512,19.6312,19.6312,10000.0
2008-03-10 14:20:00,29.5,29.51,29.5,29.51,12700.0,19.6312,19.6378,19.6312,19.6378,12700.0
2008-03-10 14:25:00,29.51,29.54,29.5,29.54,17700.0,19.6378,19.6578,19.6312,19.6578,17700.0
2008-03-10 14:30:00,29.55,29.58,29.51,29.56,7800.0,19.6645,19.6844,19.6378,19.6711,7800.0
2008-03-10 14:35:00,29.54,29.59,29.53,29.57,8300.0,19.6578,19.6911,19.6512,19.6778,8300.0
2008-03-10 14:40:00,29.58,29.58,29.54,29.54,4100.0,19.6844,19.6844,19.6578,19.6578,4100.0
2008-03-10 14:45:00,29.54,29.55,29.53,29.55,4700.0,19.6578,19.6645,19.6512,19.6645,4700.0
2008-03-10 14:50:00,29.55,29.55,29.52,29.52,5200.0,19.6645,19.6645,19.6445,19.6445,5200.0
2008-03-10 14:55:00,29.51,29.53,29.5,29.51,35500.0,19.6378,19.6512,19.6312,19.6378,35500.0
2008-03-10 15:00:00,29.52,29.53,29.45,29.47,18600.0,19.6445,19.6512,19.5979,19.6112,18600.0
2008-03-10 15:05:00,29.48,29.49,29.43,29.47,12000.0,19.6179,19.6245,19.5846,19.6112,12000.0
2008-03-10 15:10:00,29.47,29.5,29.4,29.44,14600.0,19.6112,19.6312,19.5646,19.5913,14600.0
2008-03-10 15:15:00,29.42,29.43,29.35,29.42,11900.0,19.578,19.5846,19.5314,19.578,11900.0
2008-03-10 15:20:00,29.43,29.52,29.37,29.47,20200.0,19.5846,19.6445,19.5447,19.6112,20200.0
2008-03-10 15:25:00,29.46,29.51,29.41,29.47,13400.0,19.6046,19.6378,19.5713,19.6112,13400.0
2008-03-10 15:30:00,29.47,29.5,29.4,29.47,13900.0,19.6112,19.6312,19.5646,19.6112,13900.0
2008-03-10 15:35:00,29.47,29.47,29.37,29.38,12100.0,19.6112,19.6112,19.5447,19.5513,12100.0
2008-03-10 15:40:00,29.37,29.37,29.27,29.33,24300.0,19.5447,19.5447,19.4781,19.5181,24300.0
2008-03-10 15:45:00,29.33,29.33,29.24,29.31,24400.0,19.5181,19.5181,19.4582,19.5048,24400.0
2008-03-10 15:50:00,29.31,29.32,29.28,29.31,14400.0,19.5048,19.5114,19.4848,19.5048,14400.0
2008-03-10 15:55:00,29.31,29.35,29.27,29.3,22500.0,19.5048,19.5314,19.4781,19.4981,22500.0
2008-03-11 09:30:00,29.89,29.89,29.56,29.69,2200.0,19.8907,19.8907,19.6711,19.7576,2200.0
2008-03-11 09:35:00,29.85,30.1,29.84,29.9,37000.0,19.8641,20.0305,19.8575,19.8974,37000.0
2008-03-11 09:40:00,29.94,30.01,29.87,29.93,9400.0,19.924,19.9706,19.8774,19.9173,9400.0
2008-03-11 09:45:00,29.89,29.96,29.89,29.93,7400.0,19.8907,19.9373,19.8907,19.9173,7400.0
2008-03-11 09:50:00,29.97,29.97,29.86,29.86,20300.0,19.944,19.944,19.8708,19.8708,20300.0
2008-03-11 09:55:00,29.86,29.89,29.79,29.79,15800.0,19.8708,19.8907,19.8242,19.8242,15800.0
2008-03-11 10:00:00,29.77,29.82,29.76,29.82,18400.0,19.8109,19.8441,19.8042,19.8441,18400.0
2008-03-11 10:05:00,29.83,29.91,29.82,29.83,13600.0,19.8508,19.904,19.8441,19.8508,13600.0
2008-03-11 10:10:00,29.85,29.9,29.83,29.88,16100.0,19.8641,19.8974,19.8508,19.8841,16100.0
2008-03-11 10:15:00,29.87,29.88,29.83,29.87,9400.0,19.8774,19.8841,19.8508,19.8774,9400.0
2008-03-11 10:20:00,29.86,29.88,29.84,29.84,8700.0,19.8708,19.8841,19.8575,19.8575,8700.0
2008-03-11 10:25:00,29.86,29.88,29.82,29.82,6300.0,19.8708,19.8841,19.8441,19.8441,6300.0
2008-03-11 10:30:00,29.83,29.83,29.8,29.8,4600.0,19.8508,19.8508,19.8308,19.8308,4600.0
2008-03-11 10:35:00,29.8,29.86,29.8,29.82,19700.0,19.8308,19.8708,19.8308,19.8441,19700.0
2008-03-11 10:40:00,29.82,29.83,29.78,29.79,12400.0,19.8441,19.8508,19.8175,19.8242,12400.0
2008-03-11 10:45:00,29.79,29.82,29.76,29.76,16700.0,19.8242,19.8441,19.8042,19.8042,16700.0
2008-03-11 10:50:00,29.76,29.8,29.76,29.78,9800.0,19.8042,19.8308,19.8042,19.8175,9800.0
2008-03-11 10:55:00,29.79,29.8,29.76,29.77,5500.0,19.8242,19.8308,19.8042,19.8109,5500.0
2008-03-11 11:00:00,29.78,29.79,29.75,29.75,7900.0,19.8175,19.8242,19.7976,19.7976,7900.0
2008-03-11 11:05:00,29.76,29.77,29.67,29.69,7500.0,19.8042,19.8109,19.7443,19.7576,7500.0
2008-03-11 11:10:00,29.7,29.7,29.69,29.69,11000.0,19.7643,19.7643,19.7576,19.7576,11000.0
2008-03-11 11:15:00,29.69,29.7,29.65,29.65,9500.0,19.7576,19.7643,19.731,19.731,9500.0
2008-03-11 11:20:00,29.66,29.66,29.65,29.66,8900.0,19.7377,19.7377,19.731,19.7377,8900.0
2008-03-11 11:25:00,29.65,29.66,29.6,29.6,19000.0,19.731,19.7377,19.6977,19.6977,19000.0
2008-03-11 11:30:00,29.61,29.65,29.59,29.61,21500.0,19.7044,19.731,19.6911,19.7044,21500.0
2008-03-11 11:35:00,29.61,29.61,29.54,29.55,13200.0,19.7044,19.7044,19.6578,19.6645,13200.0
2008-03-11 11:40:00,29.54,29.55,29.5,29.5,11700.0,19.6578,19.6645,19.6312,19.6312,11700.0
2008-03-11 11:45:00,29.49,29.56,29.49,29.55,24300.0,19.6245,19.6711,19.6245,19.6645,24300.0
2008-03-11 11:50:00,29.55,29.56,29.54,29.56,16300.0,19.6645,19.6711,19.6578,19.6711,16300.0
2008-03-11 11:55:00,29.56,29.56,29.5,29.55,7000.0,19.6711,19.6711,19.6312,19.6645,7000.0
2008-03-11 12:00:00,29.53,29.57,29.53,29.57,75300.0,19.6512,19.6778,19.6512,19.6778,75300.0
2008-03-11 12:05:00,29.57,29.64,29.54,29.63,15100.0,19.6778,19.7244,19.6578,19.7177,15100.0
2008-03-11 12:10:00,29.62,29.64,29.6,29.63,7700.0,19.7111,19.7244,19.6977,19.7177,7700.0
2008-03-11 12:15:00,29.63,29.64,29.57,29.59,4100.0,19.7177,19.7244,19.6778,19.6911,4100.0
2008-03-11 12:20:00,29.6,29.61,29.59,29.59,8400.0,19.6977,19.7044,19.6911,19.6911,8400.0
2008-03-11 12:25:00,29.59,29.59,29.52,29.57,3400.0,19.6911,19.6911,19.6445,19.6778,3400.0
2008-03-11 12:30:00,29.56,29.58,29.55,29.56,4800.0,19.6711,19.6844,19.6645,19.6711,4800.0
2008-03-11 12:35:00,29.56,29.58,29.55,29.58,4500.0,19.6711,19.6844,19.6645,19.6844,4500.0
2008-03-11 12:40:00,29.55,29.56,29.53,29.54,2300.0,19.6645,19.6711,19.6512,19.6578,2300.0
2008-03-11 12:45:00,29.53,29.53,29.5,29.5,6000.0,19.6512,19.6512,19.6312,19.6312,6000.0
2008-03-11 12:50:00,29.51,29.55,29.5,29.54,4900.0,19.6378,19.6645,19.6312,19.6578,4900.0
2008-03-11 12:55:00,29.55,29.6,29.52,29.59,12300.0,19.6645,19.6977,19.6445,19.6911,12300.0
2008-03-11 13:00:00,29.57,29.58,29.55,29.58,3800.0,19.6778,19.6844,19.6645,19.6844,3800.0
2008-03-11 13:05:00,29.57,29.58,29.53,29.57,4900.0,19.6778,19.6844,19.6512,19.6778,4900.0
2008-03-11 13:10:00,29.57,29.6,29.57,29.58,13900.0,19.6778,19.6977,19.6778,19.6844,13900.0
2008-03-11 13:15:00,29.57,29.58,29.55,29.57,15000.0,19.6778,19.6844,19.6645,19.6778,15000.0
2008-03-11 13:20:00,29.58,29.59,29.55,29.59,6000.0,19.6844,19.6911,19.6645,19.6911,6000.0
2008-03-11 13:25:00,29.58,29.59,29.58,29.59,10900.0,19.6844,19.6911,19.6844,19.6911,10900.0
2008-03-11 13:30:00,29.59,29.62,29.58,29.61,11100.0,19.6911,19.7111,19.6844,19.7044,11100.0
2008-03-11 13:35:00,29.61,29.61,29.57,29.58,4900.0,19.7044,19.7044,19.6778,19.6844,4900.0
2008-03-11 13:40:00,29.58,29.6,29.56,29.59,3900.0,19.6844,19.6977,19.6711,19.6911,3900.0
2008-03-11 13:45:00,29.59,29.6,29.54,29.56,5100.0,19.6911,19.6977,19.6578,19.6711,5100.0
2008-03-11 13:50:00,29.56,29.6,29.56,29.6,8400.0,19.6711,19.6977,19.6711,19.6977,8400.0
2008-03-11 13:55:00,29.6,29.61,29.55,29.59,20600.0,19.6977,19.7044,19.6645,19.6911,20600.0
2008-03-11 14:00:00,29.6,29.6,29.57,29.6,15000.0,19.6977,19.6977,19.6778,19.6977,15000.0
2008-03-11 14:05:00,29.6,29.64,29.58,29.6,11600.0,19.6977,19.7244,19.6844,19.6977,11600.0
2008-03-11 14:10:00,29.6,29.64,29.6,29.62,5800.0,19.6977,19.7244,19.6977,19.7111,5800.0
2008-03-11 14:15:00,29.6,29.67,29.6,29.67,7800.0,19.6977,19.7443,19.6977,19.7443,7800.0
2008-03-11 14:20:00,29.66,29.66,29.59,29.6,8300.0,19.7377,19.7377,19.6911,19.6977,8300.0
2008-03-11 14:25:00,29.62,29.63,29.61,29.61,4300.0,19.7111,19.7177,19.7044,19.7044,4300.0
2008-03-11 14:30:00,29.62,29.65,29.61,29.65,6400.0,19.7111,19.731,19.7044,19.731,6400.0
2008-03-11 14:35:00,29.65,29.66,29.64,29.64,8700.0,19.731,19.7377,19.7244,19.7244,8700.0
2008-03-11 14:40:00,29.65,29.65,29.61,29.62,9400.0,19.731,19.731,19.7044,19.7111,9400.0
2008-03-11 14:45:00,29.64,29.7,29.64,29.7,8400.0,19.7244,19.7643,19.7244,19.7643,8400.0
2008-03-11 14:50:00,29.71,29.72,29.67,29.7,19000.0,19.7709,19.7776,19.7443,19.7643,19000.0
2008-03-11 14:55:00,29.7,29.71,29.65,29.66,15000.0,19.7643,19.7709,19.731,19.7377,15000.0
2008-03-11 15:00:00,29.67,29.74,29.66,29.7,16700.0,19.7443,19.7909,19.7377,19.7643,16700.0
2008-03-11 15:05:00,29.7,29.74,29.7,29.72,9400.0,19.7643,19.7909,19.7643,19.7776,9400.0
2008-03-11 15:10:00,29.71,29.78,29.71,29.73,11000.0,19.7709,19.8175,19.7709,19.7843,11000.0
2008-03-11 15:15:00,29.72,29.75,29.71,29.75,15100.0,19.7776,19.7976,19.7709,19.7976,15100.0
2008-03-11 15:20:00,29.75,29.8,29.74,29.78,10300.0,19.7976,19.8308,19.7909,19.8175,10300.0
2008-03-11 15:25:00,29.78,29.8,29.78,29.8,8100.0,19.8175,19.8308,19.8175,19.8308,8100.0
2008-03-11 15:30:00,29.8,29.8,29.76,29.78,21400.0,19.8308,19.8308,19.8042,19.8175,21400.0
2008-03-11 15:35:00,29.79,29.8,29.77,29.78,15400.0,19.8242,19.8308,19.8109,19.8175,15400.0
2008-03-11 15:40:00,29.78,29.78,29.72,29.74,16900.0,19.8175,19.8175,19.7776,19.7909,16900.0
2008-03-11 15:45:00,29.73,29.74,29.71,29.73,19100.0,19.7843,19.7909,19.7709,19.7843,19100.0
2008-03-11 15:50:00,29.73,29.75,29.72,29.73,31300.0,19.7843,19.7976,19.7776,19.7843,31300.0
2008-03-11 15:55:00,29.73,29.75,29.71,29.75,55000.0,19.7843,19.7976,19.7709,19.7976,55000.0
2008-03-12 09:30:00,29.75,29.95,29.75,29.9,7600.0,19.7976,19.9307,19.7976,19.8974,7600.0
2008-03-12 09:35:00,29.86,29.9,29.84,29.9,11000.0,19.8708,19.8974,19.8575,19.8974,11000.0
2008-03-12 09:40:00,29.89,29.89,29.84,29.85,6200.0,19.8907,19.8907,19.8575,19.8641,6200.0
2008-03-12 09:45:00,29.86,29.86,29.84,29.86,17500.0,19.8708,19.8708,19.8575,19.8708,17500.0
2008-03-12 09:50:00,29.87,29.87,29.84,29.85,12600.0,19.8774,19.8774,19.8575,19.8641,12600.0
2008-03-12 09:55:00,29.84,29.85,29.72,29.77,22700.0,19.8575,19.8641,19.7776,19.8109,22700.0
2008-03-12 10:00:00,29.77,29.83,29.73,29.75,10600.0,19.8109,19.8508,19.7843,19.7976,10600.0
2008-03-12 10:05:00,29.75,29.83,29.73,29.82,9300.0,19.7976,19.8508,19.7843,19.8441,9300.0
2008-03-12 10:10:00,29.84,29.85,29.81,29.83,14500.0,19.8575,19.8641,19.8375,19.8508,14500.0
2008-03-12 10:15:00,29.83,29.84,29.82,29.84,8500.0,19.8508,19.8575,19.8441,19.8575,8500.0
2008-03-12 10:20:00,29.84,29.84,29.8,29.82,14900.0,19.8575,19.8575,19.8308,19.8441,14900.0
2008-03-12 10:25:00,29.82,29.82,29.81,29.82,6600.0,19.8441,19.8441,19.8375,19.8441,6600.0
2008-03-12 10:30:00,29.82,29.97,29.81,29.97,9000.0,19.8441,19.944,19.8375,19.944,9000.0
2008-03-12 10:35:00,29.96,29.96,29.9,29.92,16500.0,19.9373,19.9373,19.8974,19.9107,16500.0
2008-03-12 10:40:00,29.94,30.06,29.93,30.04,18500.0,19.924,20.0039,19.9173,19.9905,18500.0
2008-03-12 10:45:00,30.04,30.04,29.92,29.96,13100.0,19.9905,19.9905,19.9107,19.9373,13100.0
2008-03-12 10:50:00,29.98,30.06,29.98,30.06,3800.0,19.9506,20.0039,19.9506,20.0039,3800.0
2008-03-12 10:55:00,30.06,30.12,30.05,30.12,11400.0,20.0039,20.0438,19.9972,20.0438,11400.0
2008-03-12 11:00:00,30.12,30.14,30.11,30.14,12500.0,20.0438,20.0571,20.0371,20.0571,12500.0
2008-03-12 11:05:00,30.13,30.19,30.12,30.16,14000.0,20.0504,20.0904,20.0438,20.0704,14000.0
2008-03-12 11:10:00,30.16,30.17,30.12,30.14,16300.0,20.0704,20.0771,20.0438,20.0571,16300.0
2008-03-12 11:15:00,30.14,30.15,30.07,30.07,13500.0,20.0571,20.0637,20.0105,20.0105,13500.0
2008-03-12 11:20:00,30.07,30.1,30.03,30.09,13100.0,20.0105,20.0305,19.9839,20.0238,13100.0
2008-03-12 11:25:00,30.09,30.09,30.05,30.05,7500.0,20.0238,20.0238,19.9972,19.9972,7500.0
2008-03-12 11:30:00,30.05,30.06,30.0,30.0,7700.0,19.9972,20.0039,19.9639,19.9639,7700.0
2008-03-12 11:35:00,30.0,30.01,29.99,30.01,9900.0,19.9639,19.9706,19.9573,19.9706,9900.0
2008-03-12 11:40:00,30.01,30.01,29.96,29.96,13800.0,19.9706,19.9706,19.9373,19.9373,13800.0
2008-03-12 11:45:00,29.96,29.96,29.91,29.92,6600.0,19.9373,19.9373,19.904,19.9107,6600.0
2008-03-12 11:50:00,29.9,29.92,29.9,29.92,6300.0,19.8974,19.9107,19.8974,19.9107,6300.0
2008-03-12 11:55:00,29.92,29.98,29.91,29.97,9200.0,19.9107,19.9506,19.904,19.944,9200.0
2008-03-12 12:00:00,29.98,30.0,29.98,30.0,8000.0,19.9506,19.9639,19.9506,19.9639,8000.0
2008-03-12 12:05:00,30.0,30.01,29.99,30.01,9000.0,19.9639,19.9706,19.9573,19.9706,9000.0
2008-03-12 12:10:00,30.01,30.05,30.01,30.04,11200.0,19.9706,19.9972,19.9706,19.9905,11200.0
2008-03-12 12:15:00,30.03,30.03,29.99,29.99,6600.0,19.9839,19.9839,19.9573,19.9573,6600.0
2008-03-12 12:20:00,29.99,30.02,29.99,30.0,5100.0,19.9573,19.9772,19.9573,19.9639,5100.0
2008-03-12 12:25:00,30.01,30.03,29.97,30.0,5500.0,19.9706,19.9839,19.944,19.9639,5500.0
2008-03-12 12:30:00,30.03,30.04,30.0,30.02,8000.0,19.9839,19.9905,19.9639,19.9772,8000.0
2008-03-12 12:35:00,30.04,30.05,30.02,30.05,3200.0,19.9905,19.9972,19.9772,19.9972,3200.0
2008-03-12 12:40:00,30.05,30.05,30.04,30.04,3600.0,19.9972,19.9972,19.9905,19.9905,3600.0
2008-03-12 12:45:00,30.05,30.05,30.0,30.03,14800.0,19.9972,19.9972,19.9639,19.9839,14800.0
2008-03-12 12:50:00,30.03,30.06,30.02,30.05,6400.0,19.9839,20.0039,19.9772,19.9972,6400.0
2008-03-12 12:55:00,30.05,30.05,30.04,30.05,4700.0,19.9972,19.9972,19.9905,19.9972,4700.0
2008-03-12 13:00:00,30.05,30.05,30.04,30.05,7700.0,19.9972,19.9972,19.9905,19.9972,7700.0
2008-03-12 13:05:00,30.05,30.05,30.05,30.05,3200.0,19.9972,19.9972,19.9972,19.9972,3200.0
2008-03-12 13:10:00,30.05,30.05,30.04,30.05,6300.0,19.9972,19.9972,19.9905,19.9972,6300.0
2008-03-12 13:15:00,30.05,30.07,30.04,30.06,8600.0,19.9972,20.0105,19.9905,20.0039,8600.0
2008-03-12 13:20:00,30.07,30.17,30.07,30.16,9500.0,20.0105,20.0771,20.0105,20.0704,9500.0
2008-03-12 13:25:00,30.16,30.18,30.14,30.18,9300.0,20.0704,20.0837,20.0571,20.0837,9300.0
2008-03-12 13:30:00,30.18,30.18,30.12,30.14,8700.0,20.0837,20.0837,20.0438,20.0571,8700.0
2008-03-12 13:35:00,30.14,30.16,30.11,30.13,10800.0,20.0571,20.0704,20.0371,20.0504,10800.0
2008-03-12 13:40:00,30.14,30.16,30.07,30.08,9800.0,20.0571,20.0704,20.0105,20.0172,9800.0
2008-03-12 13:45:00,30.07,30.12,30.06,30.12,3900.0,20.0105,20.0438,20.0039,20.0438,3900.0
2008-03-12 13:50:00,30.12,30.18,30.12,30.18,3600.0,20.0438,20.0837,20.0438,20.0837,3600.0
2008-03-12 13:55:00,30.17,30.17,30.14,30.14,6200.0,20.0771,20.0771,20.0571,20.0571,6200.0
2008-03-12 14:00:00,30.14,30.17,30.13,30.16,4200.0,20.0571,20.0771,20.0504,20.0704,4200.0
2008-03-12 14:05:00,30.16,30.16,30.1,30.12,7000.0,20.0704,20.0704,20.0305,20.0438,7000.0
2008-03-12 14:10:00,30.12,30.14,30.1,30.14,8600.0,20.0438,20.0571,20.0305,20.0571,8600.0
2008-03-12 14:15:00,30.14,30.18,30.12,30.18,10300.0,20.0571,20.0837,20.0438,20.0837,10300.0
2008-03-12 14:20:00,30.18,30.19,30.13,30.13,7400.0,20.0837,20.0904,20.0504,20.0504,7400.0
2008-03-12 14:25:00,30.13,30.15,30.12,30.14,4500.0,20.0504,20.0637,20.0438,20.0571,4500.0
2008-03-12 14:30:00,30.15,30.22,30.15,30.17,14400.0,20.0637,20.1103,20.0637,20.0771,14400.0
2008-03-12 14:35:00,30.17,30.18,30.09,30.09,15100.0,20.0771,20.0837,20.0238,20.0238,15100.0
2008-03-12 14:40:00,30.09,30.16,30.09,30.14,8300.0,20.0238,20.0704,20.0238,20.0571,8300.0
2008-03-12 14:45:00,30.13,30.14,30.09,30.14,12900.0,20.0504,20.0571,20.0238,20.0571,12900.0
2008-03-12 14:50:00,30.15,30.15,30.08,30.11,14900.0,20.0637,20.0637,20.0172,20.0371,14900.0
2008-03-12 14:55:00,30.1,30.11,30.07,30.08,4500.0,20.0305,20.0371,20.0105,20.0172,4500.0
2008-03-12 15:00:00,30.06,30.1,30.04,30.1,6100.0,20.0039,20.0305,19.9905,20.0305,6100.0
2008-03-12 15:05:00,30.1,30.12,30.06,30.08,9400.0,20.0305,20.0438,20.0039,20.0172,9400.0
2008-03-12 15:10:00,30.07,30.07,30.03,30.06,8700.0,20.0105,20.0105,19.9839,20.0039,8700.0
2008-03-12 15:15:00,30.07,30.11,30.07,30.07,6100.0,20.0105,20.0371,20.0105,20.0105,6100.0
2008-03-12 15:20:00,30.09,30.12,30.06,30.08,12400.0,20.0238,20.0438,20.0039,20.0172,12400.0
2008-03-12 15:25:00,30.08,30.12,30.02,30.03,14800.0,20.0172,20.0438,19.9772,19.9839,14800.0
2008-03-12 15:30:00,30.04,30.08,29.98,29.98,11200.0,19.9905,20.0172,19.9506,19.9506,11200.0
2008-03-12 15:35:00,29.98,30.03,29.96,29.96,11600.0,19.9506,19.9839,19.9373,19.9373,11600.0
2008-03-12 15:40:00,29.96,30.03,29.94,29.98,13800.0,19.9373,19.9839,19.924,19.9506,13800.0
2008-03-12 15:45:00,29.98,30.03,29.97,30.02,13000.0,19.9506,19.9839,19.944,19.9772,13000.0
2008-03-12 15:50:00,30.02,30.02,29.9,29.9,19100.0,19.9772,19.9772,19.8974,19.8974,19100.0
2008-03-12 15:55:00,29.9,29.97,29.9,29.93,18100.0,19.8974,19.944,19.8974,19.9173,18100.0
2008-03-13 09:30:00,29.58,29.79,29.58,29.73,8500.0,19.6844,19.8242,19.6844,19.7843,8500.0
2008-03-13 09:35:00,29.73,29.95,29.73,29.83,89000.0,19.7843,19.9307,19.7843,19.8508,89000.0
2008-03-13 09:40:00,29.85,29.9,29.7,29.73,6100.0,19.8641,19.8974,19.7643,19.7843,6100.0
2008-03-13 09:45:00,29.7,29.76,29.66,29.76,5500.0,19.7643,19.8042,19.7377,19.8042,5500.0
2008-03-13 09:50:00,29.76,29.77,29.68,29.71,10000.0,19.8042,19.8109,19.751,19.7709,10000.0
2008-03-13 09:55:00,29.66,29.7,29.57,29.61,17200.0,19.7377,19.7643,19.6778,19.7044,17200.0
2008-03-13 10:00:00,29.59,29.6,29.5,29.57,5500.0,19.6911,19.6977,19.6312,19.6778,5500.0
2008-03-13 10:05:00,29.58,29.63,29.57,29.62,15700.0,19.6844,19.7177,19.6778,19.7111,15700.0
2008-03-13 10:10:00,29.6,29.67,29.58,29.6,18600.0,19.6977,19.7443,19.6844,19.6977,18600.0
2008-03-13 10:15:00,29.6,29.6,29.48,29.48,15500.0,19.6977,19.6977,19.6179,19.6179,15500.0
2008-03-13 10:20:00,29.45,29.48,29.35,29.41,10500.0,19.5979,19.6179,19.5314,19.5713,10500.0
2008-03-13 10:25:00,29.41,29.44,29.37,29.42,10300.0,19.5713,19.5913,19.5447,19.578,10300.0
2008-03-13 10:30:00,29.44,29.48,29.39,29.45,9000.0,19.5913,19.6179,19.558,19.5979,9000.0
2008-03-13 10:35:00,29.45,29.45,29.38,29.44,12700.0,19.5979,19.5979,19.5513,19.5913,12700.0
2008-03-13 10:40:00,29.42,29.45,29.41,29.41,36000.0,19.578,19.5979,19.5713,19.5713,36000.0
2008-03-13 10:45:00,29.4,29.42,29.35,29.4,14700.0,19.5646,19.578,19.5314,19.5646,14700.0
2008-03-13 10:50:00,29.38,29.42,29.37,29.39,6600.0,19.5513,19.578,19.5447,19.558,6600.0
2008-03-13 10:55:00,29.39,29.4,29.36,29.39,5900.0,19.558,19.5646,19.538,19.558,5900.0
2008-03-13 11:00:00,29.38,29.43,29.35,29.42,6700.0,19.5513,19.5846,19.5314,19.578,6700.0
2008-03-13 11:05:00,29.43,29.63,29.43,29.56,13600.0,19.5846,19.7177,19.5846,19.6711,13600.0
2008-03-13 11:10:00,29.58,29.74,29.58,29.61,11800.0,19.6844,19.7909,19.6844,19.7044,11800.0
2008-03-13 11:15:00,29.59,29.64,29.54,29.6,12500.0,19.6911,19.7244,19.6578,19.6977,12500.0
2008-03-13 11:20:00,29.54,29.77,29.54,29.77,17100.0,19.6578,19.8109,19.6578,19.8109,17100.0
2008-03-13 11:25:00,29.74,29.74,29.65,29.69,9800.0,19.7909,19.7909,19.731,19.7576,9800.0
2008-03-13 11:30:00,29.67,29.68,29.58,29.58,5200.0,19.7443,19.751,19.6844,19.6844,5200.0
2008-03-13 11:35:00,29.6,29.68,29.59,29.67,10800.0,19.6977,19.751,19.6911,19.7443,10800.0
2008-03-13 11:40:00,29.66,29.69,29.59,29.6,14800.0,19.7377,19.7576,19.6911,19.6977,14800.0
2008-03-13 11:45:00,29.6,29.6,29.5,29.56,9800.0,19.6977,19.6977,19.6312,19.6711,9800.0
2008-03-13 11:50:00,29.55,29.63,29.55,29.6,14100.0,19.6645,19.7177,19.6645,19.6977,14100.0
2008-03-13 11:55:00,29.58,29.66,29.54,29.64,21900.0,19.6844,19.7377,19.6578,19.7244,21900.0
2008-03-13 12:00:00,29.63,29.73,29.63,29.73,8700.0,19.7177,19.7843,19.7177,19.7843,8700.0
2008-03-13 12:05:00,29.7,29.7,29.64,29.68,5200.0,19.7643,19.7643,19.7244,19.751,5200.0
2008-03-13 12:10:00,29.68,29.68,29.61,29.62,5700.0,19.751,19.751,19.7044,19.7111,5700.0
2008-03-13 12:15:00,29.62,29.64,29.6,29.61,3000.0,19.7111,19.7244,19.6977,19.7044,3000.0
2008-03-13 12:20:00,29.61,29.62,29.52,29.55,12800.0,19.7044,19.7111,19.6445,19.6645,12800.0
2008-03-13 12:25:00,29.56,29.58,29.56,29.57,4600.0,19.6711,19.6844,19.6711,19.6778,4600.0
2008-03-13 12:30:00,29.57,29.6,29.57,29.57,8600.0,19.6778,19.6977,19.6778,19.6778,8600.0
2008-03-13 12:35:00,29.57,29.6,29.56,29.59,5800.0,19.6778,19.6977,19.6711,19.6911,5800.0
2008-03-13 12:40:00,29.58,29.59,29.5,29.51,10500.0,19.6844,19.6911,19.6312,19.6378,10500.0
2008-03-13 12:45:00,29.51,29.56,29.5,29.56,7600.0,19.6378,19.6711,19.6312,19.6711,7600.0
2008-03-13 12:50:00,29.56,29.6,29.54,29.6,4400.0,19.6711,19.6977,19.6578,19.6977,4400.0
2008-03-13 12:55:00,29.59,29.6,29.58,29.6,6600.0,19.6911,19.6977,19.6844,19.6977,6600.0
2008-03-13 13:00:00,29.6,29.61,29.57,29.57,3100.0,19.6977,19.7044,19.6778,19.6778,3100.0
2008-03-13 13:05:00,29.57,29.7,29.57,29.65,11600.0,19.6778,19.7643,19.6778,19.731,11600.0
2008-03-13 13:10:00,29.64,29.69,29.64,29.67,5400.0,19.7244,19.7576,19.7244,19.7443,5400.0
2008-03-13 13:15:00,29.67,29.73,29.67,29.69,8600.0,19.7443,19.7843,19.7443,19.7576,8600.0
2008-03-13 13:20:00,29.7,29.74,29.68,29.68,5600.0,19.7643,19.7909,19.751,19.751,5600.0
2008-03-13 13:25:00,29.68,29.82,29.66,29.77,16800.0,19.751,19.8441,19.7377,19.8109,16800.0
2008-03-13 13:30:00,29.79,29.82,29.73,29.79,10500.0,19.8242,19.8441,19.7843,19.8242,10500.0
2008-03-13 13:35:00,29.79,29.87,29.79,29.84,6700.0,19.8242,19.8774,19.8242,19.8575,6700.0
2008-03-13 13:40:00,29.84,29.84,29.74,29.82,15200.0,19.8575,19.8575,19.7909,19.8441,15200.0
2008-03-13 13:45:00,29.82,29.85,29.8,29.82,14600.0,19.8441,19.8641,19.8308,19.8441,14600.0
2008-03-13 13:50:00,29.82,29.94,29.81,29.93,10900.0,19.8441,19.924,19.8375,19.9173,10900.0
2008-03-13 13:55:00,29.93,30.07,29.92,29.94,20700.0,19.9173,20.0105,19.9107,19.924,20700.0
2008-03-13 14:00:00,29.94,30.01,29.94,30.01,16100.0,19.924,19.9706,19.924,19.9706,16100.0
2008-03-13 14:05:00,30.0,30.11,30.0,30.07,22400.0,19.9639,20.0371,19.9639,20.0105,22400.0
2008-03-13 14:10:00,30.07,30.07,29.97,30.05,14800.0,20.0105,20.0105,19.944,19.9972,14800.0
2008-03-13 14:15:00,30.04,30.09,29.98,29.98,11700.0,19.9905,20.0238,19.9506,19.9506,11700.0
2008-03-13 14:20:00,30.0,30.08,29.98,30.06,12400.0,19.9639,20.0172,19.9506,20.0039,12400.0
2008-03-13 14:25:00,30.07,30.08,30.04,30.07,12900.0,20.0105,20.0172,19.9905,20.0105,12900.0
2008-03-13 14:30:00,30.08,30.08,29.98,29.99,20400.0,20.0172,20.0172,19.9506,19.9573,20400.0
2008-03-13 14:35:00,29.97,30.04,29.97,30.02,16800.0,19.944,19.9905,19.944,19.9772,16800.0
2008-03-13 14:40:00,30.0,30.02,29.96,30.0,20600.0,19.9639,19.9772,19.9373,19.9639,20600.0
2008-03-13 14:45:00,30.0,30.08,29.97,30.08,14100.0,19.9639,20.0172,19.944,20.0172,14100.0
2008-03-13 14:50:00,30.09,30.09,30.02,30.05,16400.0,20.0238,20.0238,19.9772,19.9972,16400.0
2008-03-13 14:55:00,30.05,30.13,30.05,30.1,15100.0,19.9972,20.0504,19.9972,20.0305,15100.0
2008-03-13 15:00:00,30.12,30.14,30.05,30.08,22600.0,20.0438,20.0571,19.9972,20.0172,22600.0
2008-03-13 15:05:00,30.07,30.14,30.07,30.13,10600.0,20.0105,20.0571,20.0105,20.0504,10600.0
2008-03-13 15:10:00,30.13,30.22,30.12,30.21,17500.0,20.0504,20.1103,20.0438,20.1037,17500.0
2008-03-13 15:15:00,30.21,30.21,30.12,30.13,11900.0,20.1037,20.1037,20.0438,20.0504,11900.0
2008-03-13 15:20:00,30.14,30.16,30.1,30.16,15900.0,20.0571,20.0704,20.0305,20.0704,15900.0
2008-03-13 15:25:00,30.15,30.17,30.12,30.12,21800.0,20.0637,20.0771,20.0438,20.0438,21800.0
2008-03-13 15:30:00,30.12,30.18,30.08,30.09,19300.0,20.0438,20.0837,20.0172,20.0238,19300.0
2008-03-13 15:35:00,30.08,30.14,30.07,30.14,14000.0,20.0172,20.0571,20.0105,20.0571,14000.0
2008-03-13 15:40:00,30.16,30.18,30.12,30.18,18800.0,20.0704,20.0837,20.0438,20.0837,18800.0
2008-03-13 15:45:00,30.18,30.19,30.12,30.14,22600.0,20.0837,20.0904,20.0438,20.0571,22600.0
2008-03-13 15:50:00,30.11,30.11,30.0,30.0,13600.0,20.0371,20.0371,19.9639,19.9639,13600.0
2008-03-13 15:55:00,30.01,30.06,29.99,30.04,25100.0,19.9706,20.0039,19.9573,19.9905,25100.0
2008-03-14 09:30:00,30.27,30.28,30.04,30.11,5600.0,20.1436,20.1503,19.9905,20.0371,5600.0
2008-03-14 09:35:00,30.09,30.25,29.98,30.13,10500.0,20.0238,20.1303,19.9506,20.0504,10500.0
2008-03-14 09:40:00,30.19,30.25,30.05,30.05,9700.0,20.0904,20.1303,19.9972,19.9972,9700.0
2008-03-14 09:45:00,30.02,30.05,29.8,29.87,14500.0,19.9772,19.9972,19.8308,19.8774,14500.0
2008-03-14 09:50:00,29.93,29.99,29.81,29.83,5600.0,19.9173,19.9573,19.8375,19.8508,5600.0
2008-03-14 09:55:00,29.84,29.89,29.5,29.5,14300.0,19.8575,19.8907,19.6312,19.6312,14300.0
2008-03-14 10:00:00,29.53,29.54,29.31,29.4,23900.0,19.6512,19.6578,19.5048,19.5646,23900.0
2008-03-14 10:05:00,29.41,29.61,29.34,29.6,20100.0,19.5713,19.7044,19.5247,19.6977,20100.0
2008-03-14 10:10:00,29.53,29.56,29.41,29.47,19600.0,19.6512,19.6711,19.5713,19.6112,19600.0
2008-03-14 10:15:00,29.51,29.72,29.51,29.55,10100.0,19.6378,19.7776,19.6378,19.6645,10100.0
2008-03-14 10:20:00,29.53,29.59,29.46,29.53,17500.0,19.6512,19.6911,19.6046,19.6512,17500.0
2008-03-14 10:25:00,29.5,29.5,29.27,29.32,46500.0,19.6312,19.6312,19.4781,19.5114,46500.0
2008-03-14 10:30:00,29.3,29.35,29.23,29.27,21200.0,19.4981,19.5314,19.4515,19.4781,21200.0
2008-03-14 10:35:00,29.3,29.3,29.2,29.21,15100.0,19.4981,19.4981,19.4316,19.4382,15100.0
2008-03-14 10:40:00,29.21,29.3,29.13,29.3,22400.0,19.4382,19.4981,19.385,19.4981,22400.0
2008-03-14 10:45:00,29.3,29.37,29.27,29.28,17300.0,19.4981,19.5447,19.4781,19.4848,17300.0
2008-03-14 10:50:00,29.29,29.37,29.28,29.36,18000.0,19.4914,19.5447,19.4848,19.538,18000.0
2008-03-14 10:55:00,29.36,29.37,29.27,29.35,19600.0,19.538,19.5447,19.4781,19.5314,19600.0
2008-03-14 11:00:00,29.35,29.37,29.27,29.31,20800.0,19.5314,19.5447,19.4781,19.5048,20800.0
2008-03-14 11:05:00,29.29,29.38,29.27,29.36,10500.0,19.4914,19.5513,19.4781,19.538,10500.0
2008-03-14 11:10:00,29.36,29.36,29.27,29.27,10500.0,19.538,19.538,19.4781,19.4781,10500.0
2008-03-14 11:15:00,29.29,29.29,29.18,29.25,12500.0,19.4914,19.4914,19.4182,19.4648,12500.0
2008-03-14 11:20:00,29.24,29.27,29.21,29.22,9000.0,19.4582,19.4781,19.4382,19.4449,9000.0
2008-03-14 11:25:00,29.23,29.29,29.21,29.28,9700.0,19.4515,19.4914,19.4382,19.4848,9700.0
2008-03-14 11:30:00,29.29,29.35,29.25,29.28,11400.0,19.4914,19.5314,19.4648,19.4848,11400.0
2008-03-14 11:35:00,29.29,29.37,29.29,29.37,8800.0,19.4914,19.5447,19.4914,19.5447,8800.0
2008-03-14 11:40:00,29.35,29.37,29.29,29.37,11200.0,19.5314,19.5447,19.4914,19.5447,11200.0
2008-03-14 11:45:00,29.36,29.49,29.34,29.36,20000.0,19.538,19.6245,19.5247,19.538,20000.0
2008-03-14 11:50:00,29.39,29.39,29.27,29.29,5500.0,19.558,19.558,19.4781,19.4914,5500.0
2008-03-14 11:55:00,29.31,29.32,29.22,29.27,10800.0,19.5048,19.5114,19.4449,19.4781,10800.0
2008-03-14 12:00:00,29.24,29.33,29.24,29.32,6300.0,19.4582,19.5181,19.4582,19.5114,6300.0
2008-03-14 12:05:00,29.33,29.4,29.31,29.33,12600.0,19.5181,19.5646,19.5048,19.5181,12600.0
2008-03-14 12:10:00,29.35,29.4,29.33,29.38,8600.0,19.5314,19.5646,19.5181,19.5513,8600.0
2008-03-14 12:15:00,29.37,29.43,29.37,29.4,10400.0,19.5447,19.5846,19.5447,19.5646,10400.0
2008-03-14 12:20:00,29.4,29.42,29.38,29.42,12800.0,19.5646,19.578,19.5513,19.578,12800.0
2008-03-14 12:25:00,29.42,29.48,29.39,29.39,9700.0,19.578,19.6179,19.558,19.558,9700.0
2008-03-14 12:30:00,29.39,29.43,29.38,29.4,8300.0,19.558,19.5846,19.5513,19.5646,8300.0
2008-03-14 12:35:00,29.4,29.44,29.39,29.4,6400.0,19.5646,19.5913,19.558,19.5646,6400.0
2008-03-14 12:40:00,29.4,29.4,29.22,29.27,11000.0,19.5646,19.5646,19.4449,19.4781,11000.0
2008-03-14 12:45:00,29.26,29.33,29.26,29.32,8700.0,19.4715,19.5181,19.4715,19.5114,8700.0
2008-03-14 12:50:00,29.34,29.42,29.31,29.37,13400.0,19.5247,19.578,19.5048,19.5447,13400.0
2008-03-14 12:55:00,29.39,29.39,29.31,29.36,5700.0,19.558,19.558,19.5048,19.538,5700.0
2008-03-14 13:00:00,29.36,29.37,29.27,29.3,5600.0,19.538,19.5447,19.4781,19.4981,5600.0
2008-03-14 13:05:00,29.29,29.33,29.22,29.3,7400.0,19.4914,19.5181,19.4449,19.4981,7400.0
2008-03-14 13:10:00,29.31,29.34,29.29,29.3,3400.0,19.5048,19.5247,19.4914,19.4981,3400.0
2008-03-14 13:15:00,29.29,29.37,29.28,29.31,9800.0,19.4914,19.5447,19.4848,19.5048,9800.0
2008-03-14 13:20:00,29.29,29.31,29.27,29.31,5300.0,19.4914,19.5048,19.4781,19.5048,5300.0
2008-03-14 13:25:00,29.31,29.37,29.3,29.32,8000.0,19.5048,19.5447,19.4981,19.5114,8000.0
2008-03-14 13:30:00,29.3,29.32,29.25,29.25,16500.0,19.4981,19.5114,19.4648,19.4648,16500.0
2008-03-14 13:35:00,29.25,29.35,29.22,29.33,20100.0,19.4648,19.5314,19.4449,19.5181,20100.0
2008-03-14 13:40:00,29.32,29.35,29.32,29.35,9100.0,19.5114,19.5314,19.5114,19.5314,9100.0
2008-03-14 13:45:00,29.35,29.44,29.35,29.43,9400.0,19.5314,19.5913,19.5314,19.5846,9400.0
2008-03-14 13:50:00,29.43,29.43,29.37,29.37,10800.0,19.5846,19.5846,19.5447,19.5447,10800.0
2008-03-14 13:55:00,29.38,29.42,29.33,29.33,7400.0,19.5513,19.578,19.5181,19.5181,7400.0
2008-03-14 14:00:00,29.32,29.36,29.32,29.36,8900.0,19.5114,19.538,19.5114,19.538,8900.0
2008-03-14 14:05:00,29.35,29.4,29.35,29.39,5800.0,19.5314,19.5646,19.5314,19.558,5800.0
2008-03-14 14:10:00,29.37,29.38,29.33,29.36,9500.0,19.5447,19.5513,19.5181,19.538,9500.0
2008-03-14 14:15:00,29.33,29.38,29.32,29.34,7900.0,19.5181,19.5513,19.5114,19.5247,7900.0
2008-03-14 14:20:00,29.34,29.36,29.28,29.32,15300.0,19.5247,19.538,19.4848,19.5114,15300.0
2008-03-14 14:25:00,29.32,29.32,29.22,29.27,8600.0,19.5114,19.5114,19.4449,19.4781,8600.0
2008-03-14 14:30:00,29.27,29.27,29.21,29.27,11000.0,19.4781,19.4781,19.4382,19.4781,11000.0
2008-03-14 14:35:00,29.27,29.28,29.15,29.17,13500.0,19.4781,19.4848,19.3983,19.4116,13500.0
2008-03-14 14:40:00,29.18,29.27,29.11,29.23,38300.0,19.4182,19.4781,19.3717,19.4515,38300.0
2008-03-14 14:45:00,29.23,29.23,29.11,29.14,11100.0,19.4515,19.4515,19.3717,19.3916,11100.0
2008-03-14 14:50:00,29.15,29.2,29.14,29.2,12200.0,19.3983,19.4316,19.3916,19.4316,12200.0
2008-03-14 14:55:00,29.2,29.25,29.2,29.2,14800.0,19.4316,19.4648,19.4316,19.4316,14800.0
2008-03-14 15:00:00,29.2,29.22,29.17,29.21,15000.0,19.4316,19.4449,19.4116,19.4382,15000.0
2008-03-14 15:05:00,29.21,29.28,29.16,29.28,9100.0,19.4382,19.4848,19.4049,19.4848,9100.0
2008-03-14 15:10:00,29.29,29.43,29.24,29.31,25800.0,19.4914,19.5846,19.4582,19.5048,25800.0
2008-03-14 15:15:00,29.31,29.52,29.31,29.45,19200.0,19.5048,19.6445,19.5048,19.5979,19200.0
2008-03-14 15:20:00,29.45,29.58,29.44,29.57,17700.0,19.5979,19.6844,19.5913,19.6778,17700.0
2008-03-14 15:25:00,29.58,29.66,29.55,29.6,14400.0,19.6844,19.7377,19.6645,19.6977,14400.0
2008-03-14 15:30:00,29.59,29.6,29.5,29.53,9300.0,19.6911,19.6977,19.6312,19.6512,9300.0
2008-03-14 15:35:00,29.53,29.55,29.48,29.5,13200.0,19.6512,19.6645,19.6179,19.6312,13200.0
2008-03-14 15:40:00,29.49,29.52,29.4,29.4,12900.0,19.6245,19.6445,19.5646,19.5646,12900.0
2008-03-14 15:45:00,29.38,29.4,29.27,29.32,14500.0,19.5513,19.5646,19.4781,19.5114,14500.0
2008-03-14 15:50:00,29.31,29.35,29.27,29.34,18900.0,19.5048,19.5314,19.4781,19.5247,18900.0
2008-03-14 15:55:00,29.35,29.41,29.33,29.35,31200.0,19.5314,19.5713,19.5181,19.5314,31200.0
2008-03-17 09:30:00,28.97,29.2,28.51,29.2,6400.0,19.2785,19.4316,18.9724,19.4316,6400.0
2008-03-17 09:35:00,29.1,29.34,29.04,29.04,11100.0,19.365,19.5247,19.3251,19.3251,11100.0
2008-03-17 09:40:00,29.03,29.16,28.98,29.05,11500.0,19.3184,19.4049,19.2852,19.3317,11500.0
2008-03-17 09:45:00,28.99,29.12,28.98,29.12,3600.0,19.2918,19.3783,19.2852,19.3783,3600.0
2008-03-17 09:50:00,29.12,29.27,29.12,29.21,16500.0,19.3783,19.4781,19.3783,19.4382,16500.0
2008-03-17 09:55:00,29.2,29.22,29.1,29.2,10400.0,19.4316,19.4449,19.365,19.4316,10400.0
2008-03-17 10:00:00,29.22,29.31,29.22,29.27,8600.0,19.4449,19.5048,19.4449,19.4781,8600.0
2008-03-17 10:05:00,29.28,29.41,29.28,29.34,17100.0,19.4848,19.5713,19.4848,19.5247,17100.0
2008-03-17 10:10:00,29.42,29.43,29.34,29.35,14200.0,19.578,19.5846,19.5247,19.5314,14200.0
2008-03-17 10:15:00,29.33,29.34,29.29,29.29,9200.0,19.5181,19.5247,19.4914,19.4914,9200.0
2008-03-17 10:20:00,29.29,29.34,29.24,29.29,14900.0,19.4914,19.5247,19.4582,19.4914,14900.0
2008-03-17 10:25:00,29.28,29.44,29.28,29.3,9200.0,19.4848,19.5913,19.4848,19.4981,9200.0
2008-03-17 10:30:00,29.31,29.36,29.22,29.24,9900.0,19.5048,19.538,19.4449,19.4582,9900.0
2008-03-17 10:35:00,29.24,29.27,29.22,29.27,10300.0,19.4582,19.4781,19.4449,19.4781,10300.0
2008-03-17 10:40:00,29.27,29.31,29.24,29.25,12300.0,19.4781,19.5048,19.4582,19.4648,12300.0
2008-03-17 10:45:00,29.25,29.32,29.22,29.27,10700.0,19.4648,19.5114,19.4449,19.4781,10700.0
2008-03-17 10:50:00,29.27,29.4,29.25,29.32,7200.0,19.4781,19.5646,19.4648,19.5114,7200.0
2008-03-17 10:55:00,29.32,29.51,29.31,29.34,28100.0,19.5114,19.6378,19.5048,19.5247,28100.0
2008-03-17 11:00:00,29.36,29.37,29.3,29.36,4400.0,19.538,19.5447,19.4981,19.538,4400.0
2008-03-17 11:05:00,29.33,29.42,29.33,29.37,8200.0,19.5181,19.578,19.5181,19.5447,8200.0
2008-03-17 11:10:00,29.34,29.38,29.26,29.26,12700.0,19.5247,19.5513,19.4715,19.4715,12700.0
2008-03-17 11:15:00,29.25,29.26,29.18,29.23,11500.0,19.4648,19.4715,19.4182,19.4515,11500.0
2008-03-17 11:20:00,29.21,29.27,29.17,29.17,8700.0,19.4382,19.4781,19.4116,19.4116,8700.0
2008-03-17 11:25:00,29.17,29.21,29.15,29.21,7200.0,19.4116,19.4382,19.3983,19.4382,7200.0
2008-03-17 11:30:00,29.23,29.32,29.23,29.32,6000.0,19.4515,19.5114,19.4515,19.5114,6000.0
2008-03-17 11:35:00,29.33,29.35,29.21,29.29,11700.0,19.5181,19.5314,19.4382,19.4914,11700.0
2008-03-17 11:40:00,29.28,29.35,29.26,29.29,11500.0,19.4848,19.5314,19.4715,19.4914,11500.0
2008-03-17 11:45:00,29.3,29.37,29.29,29.36,8400.0,19.4981,19.5447,19.4914,19.538,8400.0
2008-03-17 11:50:00,29.41,29.41,29.32,29.32,5200.0,19.5713,19.5713,19.5114,19.5114,5200.0
2008-03-17 11:55:00,29.32,29.32,29.26,29.27,6600.0,19.5114,19.5114,19.4715,19.4781,6600.0
2008-03-17 12:00:00,29.24,29.32,29.22,29.3,9400.0,19.4582,19.5114,19.4449,19.4981,9400.0
2008-03-17 12:05:00,29.3,29.34,29.25,29.32,11900.0,19.4981,19.5247,19.4648,19.5114,11900.0
2008-03-17 12:10:00,29.33,29.36,29.3,29.31,11600.0,19.5181,19.538,19.4981,19.5048,11600.0
2008-03-17 12:15:00,29.3,29.37,29.29,29.32,8200.0,19.4981,19.5447,19.4914,19.5114,8200.0
2008-03-17 12:20:00,29.31,29.31,29.22,29.25,12200.0,19.5048,19.5048,19.4449,19.4648,12200.0
2008-03-17 12:25:00,29.24,29.25,29.18,29.21,7700.0,19.4582,19.4648,19.4182,19.4382,7700.0
2008-03-17 12:30:00,29.22,29.32,29.18,29.27,6000.0,19.4449,19.5114,19.4182,19.4781,6000.0
2008-03-17 12:35:00,29.32,29.36,29.32,29.35,21700.0,19.5114,19.538,19.5114,19.5314,21700.0
2008-03-17 12:40:00,29.36,29.37,29.34,29.37,4800.0,19.538,19.5447,19.5247,19.5447,4800.0
2008-03-17 12:45:00,29.37,29.4,29.34,29.35,8500.0,19.5447,19.5646,19.5247,19.5314,8500.0
2008-03-17 12:50:00,29.37,29.41,29.37,29.4,6900.0,19.5447,19.5713,19.5447,19.5646,6900.0
2008-03-17 12:55:00,29.38,29.41,29.37,29.39,5400.0,19.5513,19.5713,19.5447,19.558,5400.0
2008-03-17 13:00:00,29.39,29.4,29.36,29.37,5000.0,19.558,19.5646,19.538,19.5447,5000.0
2008-03-17 13:05:00,29.38,29.4,29.33,29.35,7400.0,19.5513,19.5646,19.5181,19.5314,7400.0
2008-03-17 13:10:00,29.37,29.39,29.36,29.39,7800.0,19.5447,19.558,19.538,19.558,7800.0
2008-03-17 13:15:00,29.38,29.41,29.35,29.38,10600.0,19.5513,19.5713,19.5314,19.5513,10600.0
2008-03-17 13:20:00,29.37,29.38,29.31,29.34,17700.0,19.5447,19.5513,19.5048,19.5247,17700.0
2008-03-17 13:25:00,29.34,29.38,29.28,29.37,15800.0,19.5247,19.5513,19.4848,19.5447,15800.0
2008-03-17 13:30:00,29.36,29.41,29.31,29.4,11200.0,19.538,19.5713,19.5048,19.5646,11200.0
2008-03-17 13:35:00,29.39,29.39,29.33,29.37,7600.0,19.558,19.558,19.5181,19.5447,7600.0
2008-03-17 13:40:00,29.36,29.43,29.32,29.42,11600.0,19.538,19.5846,19.5114,19.578,11600.0
2008-03-17 13:45:00,29.42,29.51,29.4,29.43,16000.0,19.578,19.6378,19.5646,19.5846,16000.0
2008-03-17 13:50:00,29.44,29.49,29.42,29.46,6900.0,19.5913,19.6245,19.578,19.6046,6900.0
2008-03-17 13:55:00,29.46,29.47,29.41,29.44,7700.0,19.6046,19.6112,19.5713,19.5913,7700.0
2008-03-17 14:00:00,29.44,29.54,29.41,29.54,13900.0,19.5913,19.6578,19.5713,19.6578,13900.0
2008-03-17 14:05:00,29.52,29.6,29.49,29.59,9500.0,19.6445,19.6977,19.6245,19.6911,9500.0
2008-03-17 14:10:00,29.57,29.57,29.47,29.49,8800.0,19.6778,19.6778,19.6112,19.6245,8800.0
2008-03-17 14:15:00,29.46,29.5,29.45,29.45,4600.0,19.6046,19.6312,19.5979,19.5979,4600.0
2008-03-17 14:20:00,29.47,29.53,29.46,29.5,4500.0,19.6112,19.6512,19.6046,19.6312,4500.0
2008-03-17 14:25:00,29.48,29.48,29.42,29.43,6900.0,19.6179,19.6179,19.578,19.5846,6900.0
2008-03-17 14:30:00,29.44,29.45,29.39,29.41,22000.0,19.5913,19.5979,19.558,19.5713,22000.0
2008-03-17 14:35:00,29.41,29.52,29.41,29.52,7200.0,19.5713,19.6445,19.5713,19.6445,7200.0
2008-03-17 14:40:00,29.53,29.59,29.5,29.5,8200.0,19.6512,19.6911,19.6312,19.6312,8200.0
2008-03-17 14:45:00,29.51,29.58,29.46,29.5,9700.0,19.6378,19.6844,19.6046,19.6312,9700.0
2008-03-17 14:50:00,29.5,29.56,29.48,29.52,9000.0,19.6312,19.6711,19.6179,19.6445,9000.0
2008-03-17 14:55:00,29.5,29.62,29.5,29.54,17300.0,19.6312,19.7111,19.6312,19.6578,17300.0
2008-03-17 15:00:00,29.53,29.66,29.53,29.63,20200.0,19.6512,19.7377,19.6512,19.7177,20200.0
2008-03-17 15:05:00,29.63,29.71,29.57,29.57,14600.0,19.7177,19.7709,19.6778,19.6778,14600.0
2008-03-17 15:10:00,29.57,29.58,29.52,29.56,20000.0,19.6778,19.6844,19.6445,19.6711,20000.0
2008-03-17 15:15:00,29.57,29.59,29.53,29.56,9800.0,19.6778,19.6911,19.6512,19.6711,9800.0
2008-03-17 15:20:00,29.57,29.68,29.57,29.66,11600.0,19.6778,19.751,19.6778,19.7377,11600.0
2008-03-17 15:25:00,29.67,29.7,29.56,29.57,11400.0,19.7443,19.7643,19.6711,19.6778,11400.0
2008-03-17 15:30:00,29.55,29.64,29.53,29.64,14100.0,19.6645,19.7244,19.6512,19.7244,14100.0
2008-03-17 15:35:00,29.66,29.69,29.58,29.6,13100.0,19.7377,19.7576,19.6844,19.6977,13100.0
2008-03-17 15:40:00,29.6,29.65,29.58,29.63,11800.0,19.6977,19.731,19.6844,19.7177,11800.0
2008-03-17 15:45:00,29.61,29.61,29.47,29.53,21100.0,19.7044,19.7044,19.6112,19.6512,21100.0
2008-03-17 15:50:00,29.52,29.57,29.48,29.49,19300.0,19.6445,19.6778,19.6179,19.6245,19300.0
2008-03-17 15:55:00,29.49,29.51,29.39,29.39,32200.0,19.6245,19.6378,19.558,19.558,32200.0
2008-03-18 09:30:00,29.8,29.98,29.8,29.98,3400.0,19.8308,19.9506,19.8308,19.9506,3400.0
2008-03-18 09:35:00,30.0,30.0,29.38,29.66,34600.0,19.9639,19.9639,19.5513,19.7377,34600.0
2008-03-18 09:40:00,29.71,29.73,29.51,29.65,11300.0,19.7709,19.7843,19.6378,19.731,11300.0
2008-03-18 09:45:00,29.67,29.78,29.64,29.75,2400.0,19.7443,19.8175,19.7244,19.7976,2400.0
2008-03-18 09:50:00,29.77,29.83,29.69,29.72,11300.0,19.8109,19.8508,19.7576,19.7776,11300.0
2008-03-18 09:55:00,29.72,29.79,29.72,29.76,3200.0,19.7776,19.8242,19.7776,19.8042,3200.0
2008-03-18 10:00:00,29.75,29.85,29.75,29.8,4500.0,19.7976,19.8641,19.7976,19.8308,4500.0
2008-03-18 10:05:00,29.81,29.82,29.72,29.74,6400.0,19.8375,19.8441,19.7776,19.7909,6400.0
2008-03-18 10:10:00,29.74,29.74,29.7,29.74,2600.0,19.7909,19.7909,19.7643,19.7909,2600.0
2008-03-18 10:15:00,29.73,29.74,29.69,29.74,7900.0,19.7843,19.7909,19.7576,19.7909,7900.0
2008-03-18 10:20:00,29.73,29.74,29.67,29.7,8300.0,19.7843,19.7909,19.7443,19.7643,8300.0
2008-03-18 10:25:00,29.71,29.75,29.7,29.72,14500.0,19.7709,19.7976,19.7643,19.7776,14500.0
2008-03-18 10:30:00,29.72,29.76,29.71,29.71,5700.0,19.7776,19.8042,19.7709,19.7709,5700.0
2008-03-18 10:35:00,29.71,29.76,29.71,29.71,6000.0,19.7709,19.8042,19.7709,19.7709,6000.0
2008-03-18 10:40:00,29.72,29.78,29.7,29.76,5400.0,19.7776,19.8175,19.7643,19.8042,5400.0
2008-03-18 10:45:00,29.77,29.8,29.72,29.76,14000.0,19.8109,19.8308,19.7776,19.8042,14000.0
2008-03-18 10:50:00,29.77,29.84,29.77,29.84,6100.0,19.8109,19.8575,19.8109,19.8575,6100.0
2008-03-18 10:55:00,29.84,29.89,29.79,29.81,11200.0,19.8575,19.8907,19.8242,19.8375,11200.0
2008-03-18 11:00:00,29.81,29.89,29.8,29.87,6700.0,19.8375,19.8907,19.8308,19.8774,6700.0
2008-03-18 11:05:00,29.86,29.9,29.81,29.86,5400.0,19.8708,19.8974,19.8375,19.8708,5400.0
2008-03-18 11:10:00,29.86,29.93,29.86,29.93,6500.0,19.8708,19.9173,19.8708,19.9173,6500.0
2008-03-18 11:15:00,29.93,29.96,29.92,29.92,14200.0,19.9173,19.9373,19.9107,19.9107,14200.0
2008-03-18 11:20:00,29.92,29.96,29.9,29.96,15500.0,19.9107,19.9373,19.8974,19.9373,15500.0
2008-03-18 11:25:00,29.96,29.98,29.92,29.95,20800.0,19.9373,19.9506,19.9107,19.9307,20800.0
2008-03-18 11:30:00,29.95,29.96,29.93,29.93,16100.0,19.9307,19.9373,19.9173,19.9173,16100.0
2008-03-18 11:35:00,29.92,29.92,29.87,29.9,8100.0,19.9107,19.9107,19.8774,19.8974,8100.0
2008-03-18 11:40:00,29.88,29.9,29.81,29.85,11100.0,19.8841,19.8974,19.8375,19.8641,11100.0
2008-03-18 11:45:00,29.86,29.91,29.84,29.91,15400.0,19.8708,19.904,19.8575,19.904,15400.0
2008-03-18 11:50:00,29.9,29.91,29.86,29.88,13200.0,19.8974,19.904,19.8708,19.8841,13200.0
2008-03-18 11:55:00,29.88,29.88,29.82,29.83,7200.0,19.8841,19.8841,19.8441,19.8508,7200.0
2008-03-18 12:00:00,29.82,29.83,29.79,29.79,5000.0,19.8441,19.8508,19.8242,19.8242,5000.0
2008-03-18 12:05:00,29.78,29.79,29.76,29.77,9300.0,19.8175,19.8242,19.8042,19.8109,9300.0
2008-03-18 12:10:00,29.78,29.78,29.74,29.75,9000.0,19.8175,19.8175,19.7909,19.7976,9000.0
2008-03-18 12:15:00,29.75,29.78,29.75,29.78,7400.0,19.7976,19.8175,19.7976,19.8175,7400.0
2008-03-18 12:20:00,29.79,29.81,29.75,29.76,7200.0,19.8242,19.8375,19.7976,19.8042,7200.0
2008-03-18 12:25:00,29.75,29.79,29.75,29.77,9200.0,19.7976,19.8242,19.7976,19.8109,9200.0
2008-03-18 12:30:00,29.77,29.77,29.72,29.73,15000.0,19.8109,19.8109,19.7776,19.7843,15000.0
2008-03-18 12:35:00,29.73,29.74,29.7,29.73,27100.0,19.7843,19.7909,19.7643,19.7843,27100.0
2008-03-18 12:40:00,29.73,29.73,29.71,29.73,4400.0,19.7843,19.7843,19.7709,19.7843,4400.0
2008-03-18 12:45:00,29.73,29.76,29.72,29.74,8700.0,19.7843,19.8042,19.7776,19.7909,8700.0
2008-03-18 12:50:00,29.73,29.75,29.68,29.73,9900.0,19.7843,19.7976,19.751,19.7843,9900.0
2008-03-18 12:55:00,29.74,29.74,29.7,29.71,4600.0,19.7909,19.7909,19.7643,19.7709,4600.0
2008-03-18 13:00:00,29.69,29.73,29.68,29.73,7300.0,19.7576,19.7843,19.751,19.7843,7300.0
2008-03-18 13:05:00,29.73,29.75,29.7,29.71,9400.0,19.7843,19.7976,19.7643,19.7709,9400.0
2008-03-18 13:10:00,29.7,29.72,29.65,29.69,7500.0,19.7643,19.7776,19.731,19.7576,7500.0
2008-03-18 13:15:00,29.69,29.73,29.67,29.73,7500.0,19.7576,19.7843,19.7443,19.7843,7500.0
2008-03-18 13:20:00,29.72,29.72,29.67,29.7,6200.0,19.7776,19.7776,19.7443,19.7643,6200.0
2008-03-18 13:25:00,29.71,29.71,29.68,29.68,4300.0,19.7709,19.7709,19.751,19.751,4300.0
2008-03-18 13:30:00,29.69,29.72,29.68,29.69,9200.0,19.7576,19.7776,19.751,19.7576,9200.0
2008-03-18 13:35:00,29.7,29.7,29.65,29.68,8400.0,19.7643,19.7643,19.731,19.751,8400.0
2008-03-18 13:40:00,29.68,29.75,29.67,29.75,5400.0,19.751,19.7976,19.7443,19.7976,5400.0
2008-03-18 13:45:00,29.76,29.78,29.75,29.77,5500.0,19.8042,19.8175,19.7976,19.8109,5500.0
2008-03-18 13:50:00,29.76,29.8,29.74,29.78,6300.0,19.8042,19.8308,19.7909,19.8175,6300.0
2008-03-18 13:55:00,29.76,29.8,29.76,29.78,2000.0,19.8042,19.8308,19.8042,19.8175,2000.0
2008-03-18 14:00:00,29.78,29.79,29.72,29.72,7400.0,19.8175,19.8242,19.7776,19.7776,7400.0
2008-03-18 14:05:00,29.71,29.76,29.69,29.73,7300.0,19.7709,19.8042,19.7576,19.7843,7300.0
2008-03-18 14:10:00,29.72,29.78,29.59,29.6,9900.0,19.7776,19.8175,19.6911,19.6977,9900.0
2008-03-18 14:15:00,29.59,29.73,29.51,29.72,25900.0,19.6911,19.7843,19.6378,19.7776,25900.0
2008-03-18 14:20:00,29.72,29.78,29.61,29.69,12400.0,19.7776,19.8175,19.7044,19.7576,12400.0
2008-03-18 14:25:00,29.69,29.69,29.51,29.63,21100.0,19.7576,19.7576,19.6378,19.7177,21100.0
2008-03-18 14:30:00,29.62,29.67,29.5,29.59,27300.0,19.7111,19.7443,19.6312,19.6911,27300.0
2008-03-18 14:35:00,29.59,29.63,29.51,29.55,17900.0,19.6911,19.7177,19.6378,19.6645,17900.0
2008-03-18 14:40:00,29.54,29.6,29.49,29.55,15600.0,19.6578,19.6977,19.6245,19.6645,15600.0
2008-03-18 14:45:00,29.55,29.7,29.51,29.65,14500.0,19.6645,19.7643,19.6378,19.731,14500.0
2008-03-18 14:50:00,29.64,29.79,29.59,29.78,20300.0,19.7244,19.8242,19.6911,19.8175,20300.0
2008-03-18 14:55:00,29.79,29.91,29.78,29.88,17600.0,19.8242,19.904,19.8175,19.8841,17600.0
2008-03-18 15:00:00,29.87,29.87,29.77,29.82,14100.0,19.8774,19.8774,19.8109,19.8441,14100.0
2008-03-18 15:05:00,29.82,29.85,29.77,29.84,12400.0,19.8441,19.8641,19.8109,19.8575,12400.0
2008-03-18 15:10:00,29.82,29.83,29.73,29.77,11100.0,19.8441,19.8508,19.7843,19.8109,11100.0
2008-03-18 15:15:00,29.77,29.78,29.73,29.78,11000.0,19.8109,19.8175,19.7843,19.8175,11000.0
2008-03-18 15:20:00,29.78,29.86,29.78,29.86,12100.0,19.8175,19.8708,19.8175,19.8708,12100.0
2008-03-18 15:25:00,29.86,29.87,29.77,29.78,12200.0,19.8708,19.8774,19.8109,19.8175,12200.0
2008-03-18 15:30:00,29.78,29.9,29.77,29.84,21500.0,19.8175,19.8974,19.8109,19.8575,21500.0
2008-03-18 15:35:00,29.84,29.89,29.82,29.88,14100.0,19.8575,19.8907,19.8441,19.8841,14100.0
2008-03-18 15:40:00,29.87,29.93,29.84,29.91,23800.0,19.8774,19.9173,19.8575,19.904,23800.0
2008-03-18 15:45:00,29.92,29.94,29.84,29.84,13300.0,19.9107,19.924,19.8575,19.8575,13300.0
2008-03-18 15:50:00,29.84,29.86,29.83,29.85,19900.0,19.8575,19.8708,19.8508,19.8641,19900.0
2008-03-18 15:55:00,29.85,29.9,29.83,29.86,33400.0,19.8641,19.8974,19.8508,19.8708,33400.0
2008-03-19 09:30:00,29.86,30.0,29.75,29.97,16000.0,19.8708,19.9639,19.7976,19.944,16000.0
2008-03-19 09:35:00,29.92,29.96,29.85,29.88,3800.0,19.9107,19.9373,19.8641,19.8841,3800.0
2008-03-19 09:40:00,29.88,30.0,29.88,29.96,9400.0,19.8841,19.9639,19.8841,19.9373,9400.0
2008-03-19 09:45:00,29.95,30.0,29.92,29.96,6100.0,19.9307,19.9639,19.9107,19.9373,6100.0
2008-03-19 09:50:00,29.95,30.0,29.94,29.97,13800.0,19.9307,19.9639,19.924,19.944,13800.0
2008-03-19 09:55:00,29.96,29.99,29.96,29.99,5300.0,19.9373,19.9573,19.9373,19.9573,5300.0
2008-03-19 10:00:00,29.99,30.0,29.94,29.99,17500.0,19.9573,19.9639,19.924,19.9573,17500.0
2008-03-19 10:05:00,29.97,30.0,29.94,29.99,11900.0,19.944,19.9639,19.924,19.9573,11900.0
2008-03-19 10:10:00,29.97,30.0,29.95,29.98,7300.0,19.944,19.9639,19.9307,19.9506,7300.0
2008-03-19 10:15:00,29.98,30.08,29.97,30.08,16400.0,19.9506,20.0172,19.944,20.0172,16400.0
2008-03-19 10:20:00,30.1,30.12,30.09,30.12,5600.0,20.0305,20.0438,20.0238,20.0438,5600.0
2008-03-19 10:25:00,30.12,30.14,30.1,30.13,7700.0,20.0438,20.0571,20.0305,20.0504,7700.0
2008-03-19 10:30:00,30.12,30.12,30.02,30.02,6600.0,20.0438,20.0438,19.9772,19.9772,6600.0
2008-03-19 10:35:00,30.02,30.1,30.0,30.03,7100.0,19.9772,20.0305,19.9639,19.9839,7100.0
2008-03-19 10:40:00,30.03,30.1,30.02,30.07,12000.0,19.9839,20.0305,19.9772,20.0105,12000.0
2008-03-19 10:45:00,30.05,30.09,30.04,30.07,4700.0,19.9972,20.0238,19.9905,20.0105,4700.0
2008-03-19 10:50:00,30.08,30.15,30.08,30.11,6500.0,20.0172,20.0637,20.0172,20.0371,6500.0
2008-03-19 10:55:00,30.12,30.17,30.11,30.17,4800.0,20.0438,20.0771,20.0371,20.0771,4800.0
2008-03-19 11:00:00,30.15,30.24,30.14,30.24,4800.0,20.0637,20.1236,20.0571,20.1236,4800.0
2008-03-19 11:05:00,30.23,30.23,30.15,30.16,9900.0,20.117,20.117,20.0637,20.0704,9900.0
2008-03-19 11:10:00,30.17,30.23,30.17,30.22,5100.0,20.0771,20.117,20.0771,20.1103,5100.0
2008-03-19 11:15:00,30.22,30.25,30.19,30.21,7000.0,20.1103,20.1303,20.0904,20.1037,7000.0
2008-03-19 11:20:00,30.2,30.27,30.17,30.23,13800.0,20.097,20.1436,20.0771,20.117,13800.0
2008-03-19 11:25:00,30.22,30.24,30.2,30.24,4300.0,20.1103,20.1236,20.097,20.1236,4300.0
2008-03-19 11:30:00,30.24,30.28,30.22,30.28,4800.0,20.1236,20.1503,20.1103,20.1503,4800.0
2008-03-19 11:35:00,30.26,30.27,30.22,30.23,3900.0,20.1369,20.1436,20.1103,20.117,3900.0
2008-03-19 11:40:00,30.23,30.23,30.2,30.2,2700.0,20.117,20.117,20.097,20.097,2700.0
2008-03-19 11:45:00,30.21,30.22,30.14,30.15,6400.0,20.1037,20.1103,20.0571,20.0637,6400.0
2008-03-19 11:50:00,30.17,30.23,30.16,30.21,2000.0,20.0771,20.117,20.0704,20.1037,2000.0
2008-03-19 11:55:00,30.23,30.24,30.19,30.22,4300.0,20.117,20.1236,20.0904,20.1103,4300.0
2008-03-19 12:00:00,30.22,30.22,30.1,30.1,7300.0,20.1103,20.1103,20.0305,20.0305,7300.0
2008-03-19 12:05:00,30.09,30.14,30.08,30.14,10600.0,20.0238,20.0571,20.0172,20.0571,10600.0
2008-03-19 12:10:00,30.12,30.14,30.07,30.08,4900.0,20.0438,20.0571,20.0105,20.0172,4900.0
2008-03-19 12:15:00,30.08,30.15,30.05,30.14,12600.0,20.0172,20.0637,19.9972,20.0571,12600.0
2008-03-19 12:20:00,30.11,30.12,30.05,30.06,6200.0,20.0371,20.0438,19.9972,20.0039,6200.0
2008-03-19 12:25:00,30.06,30.08,30.02,30.04,4300.0,20.0039,20.0172,19.9772,19.9905,4300.0
2008-03-19 12:30:00,30.06,30.06,30.02,30.02,7700.0,20.0039,20.0039,19.9772,19.9772,7700.0
2008-03-19 12:35:00,30.04,30.04,29.96,29.96,12600.0,19.9905,19.9905,19.9373,19.9373,12600.0
2008-03-19 12:40:00,29.97,29.97,29.85,29.9,4600.0,19.944,19.944,19.8641,19.8974,4600.0
2008-03-19 12:45:00,29.89,29.91,29.85,29.88,14100.0,19.8907,19.904,19.8641,19.8841,14100.0
2008-03-19 12:50:00,29.88,29.89,29.85,29.87,9000.0,19.8841,19.8907,19.8641,19.8774,9000.0
2008-03-19 12:55:00,29.88,29.89,29.81,29.83,9800.0,19.8841,19.8907,19.8375,19.8508,9800.0
2008-03-19 13:00:00,29.83,29.86,29.76,29.85,15600.0,19.8508,19.8708,19.8042,19.8641,15600.0
2008-03-19 13:05:00,29.84,29.87,29.83,29.83,8600.0,19.8575,19.8774,19.8508,19.8508,8600.0
2008-03-19 13:10:00,29.84,29.84,29.71,29.71,14900.0,19.8575,19.8575,19.7709,19.7709,14900.0
2008-03-19 13:15:00,29.71,29.79,29.67,29.79,15000.0,19.7709,19.8242,19.7443,19.8242,15000.0
2008-03-19 13:20:00,29.78,29.84,29.76,29.79,10800.0,19.8175,19.8575,19.8042,19.8242,10800.0
2008-03-19 13:25:00,29.76,29.76,29.65,29.68,11600.0,19.8042,19.8042,19.731,19.751,11600.0
2008-03-19 13:30:00,29.69,29.7,29.6,29.63,14300.0,19.7576,19.7643,19.6977,19.7177,14300.0
2008-03-19 13:35:00,29.63,29.69,29.63,29.69,14400.0,19.7177,19.7576,19.7177,19.7576,14400.0
2008-03-19 13:40:00,29.68,29.73,29.66,29.68,13300.0,19.751,19.7843,19.7377,19.751,13300.0
2008-03-19 13:45:00,29.7,29.74,29.69,29.71,13000.0,19.7643,19.7909,19.7576,19.7709,13000.0
2008-03-19 13:50:00,29.7,29.7,29.56,29.61,13300.0,19.7643,19.7643,19.6711,19.7044,13300.0
2008-03-19 13:55:00,29.58,29.62,29.56,29.58,14500.0,19.6844,19.7111,19.6711,19.6844,14500.0
2008-03-19 14:00:00,29.58,29.62,29.54,29.54,7800.0,19.6844,19.7111,19.6578,19.6578,7800.0
2008-03-19 14:05:00,29.54,29.59,29.5,29.57,9000.0,19.6578,19.6911,19.6312,19.6778,9000.0
2008-03-19 14:10:00,29.57,29.65,29.55,29.65,8100.0,19.6778,19.731,19.6645,19.731,8100.0
2008-03-19 14:15:00,29.65,29.66,29.55,29.57,9500.0,19.731,19.7377,19.6645,19.6778,9500.0
2008-03-19 14:20:00,29.59,29.7,29.58,29.67,7400.0,19.6911,19.7643,19.6844,19.7443,7400.0
2008-03-19 14:25:00,29.67,29.67,29.61,29.66,7300.0,19.7443,19.7443,19.7044,19.7377,7300.0
2008-03-19 14:30:00,29.67,29.67,29.6,29.6,8600.0,19.7443,19.7443,19.6977,19.6977,8600.0
2008-03-19 14:35:00,29.6,29.63,29.5,29.5,12200.0,19.6977,19.7177,19.6312,19.6312,12200.0
2008-03-19 14:40:00,29.5,29.55,29.45,29.52,10900.0,19.6312,19.6645,19.5979,19.6445,10900.0
2008-03-19 14:45:00,29.54,29.56,29.51,29.54,9700.0,19.6578,19.6711,19.6378,19.6578,9700.0
2008-03-19 14:50:00,29.54,29.58,29.52,29.58,12500.0,19.6578,19.6844,19.6445,19.6844,12500.0
2008-03-19 14:55:00,29.59,29.7,29.59,29.69,10500.0,19.6911,19.7643,19.6911,19.7576,10500.0
2008-03-19 15:00:00,29.7,29.73,29.64,29.69,11500.0,19.7643,19.7843,19.7244,19.7576,11500.0
2008-03-19 15:05:00,29.69,29.76,29.69,29.73,8200.0,19.7576,19.8042,19.7576,19.7843,8200.0
2008-03-19 15:10:00,29.74,29.75,29.67,29.69,8500.0,19.7909,19.7976,19.7443,19.7576,8500.0
2008-03-19 15:15:00,29.67,29.71,29.63,29.67,9500.0,19.7443,19.7709,19.7177,19.7443,9500.0
2008-03-19 15:20:00,29.67,29.7,29.54,29.54,18800.0,19.7443,19.7643,19.6578,19.6578,18800.0
2008-03-19 15:25:00,29.54,29.59,29.52,29.53,12300.0,19.6578,19.6911,19.6445,19.6512,12300.0
2008-03-19 15:30:00,29.56,29.61,29.52,29.53,21400.0,19.6711,19.7044,19.6445,19.6512,21400.0
2008-03-19 15:35:00,29.53,29.56,29.43,29.43,14200.0,19.6512,19.6711,19.5846,19.5846,14200.0
2008-03-19 15:40:00,29.43,29.52,29.43,29.51,15900.0,19.5846,19.6445,19.5846,19.6378,15900.0
2008-03-19 15:45:00,29.52,29.52,29.43,29.45,15800.0,19.6445,19.6445,19.5846,19.5979,15800.0
2008-03-19 15:50:00,29.46,29.5,29.38,29.4,19100.0,19.6046,19.6312,19.5513,19.5646,19100.0
2008-03-19 15:55:00,29.39,29.42,29.29,29.29,28200.0,19.558,19.578,19.4914,19.4914,28200.0
2008-03-20 09:30:00,29.15,29.17,29.11,29.12,122400.0,19.3983,19.4116,19.3717,19.3783,122400.0
2008-03-20 09:35:00,29.13,29.16,29.05,29.07,13500.0,19.385,19.4049,19.3317,19.345,13500.0
2008-03-20 09:40:00,29.07,29.15,28.95,29.05,12400.0,19.345,19.3983,19.2652,19.3317,12400.0
2008-03-20 09:45:00,29.03,29.1,29.02,29.08,3900.0,19.3184,19.365,19.3118,19.3517,3900.0
2008-03-20 09:50:00,29.04,29.15,29.04,29.15,4300.0,19.3251,19.3983,19.3251,19.3983,4300.0
2008-03-20 09:55:00,29.14,29.17,29.07,29.16,4800.0,19.3916,19.4116,19.345,19.4049,4800.0
2008-03-20 10:00:00,29.16,29.23,29.15,29.18,7300.0,19.4049,19.4515,19.3983,19.4182,7300.0
2008-03-20 10:05:00,29.2,29.23,29.11,29.17,7200.0,19.4316,19.4515,19.3717,19.4116,7200.0
2008-03-20 10:10:00,29.18,29.2,29.15,29.17,2700.0,19.4182,19.4316,19.3983,19.4116,2700.0
2008-03-20 10:15:00,29.17,29.28,29.08,29.12,12000.0,19.4116,19.4848,19.3517,19.3783,12000.0
2008-03-20 10:20:00,29.11,29.31,29.11,29.22,8700.0,19.3717,19.5048,19.3717,19.4449,8700.0
2008-03-20 10:25:00,29.24,29.26,29.21,29.23,4000.0,19.4582,19.4715,19.4382,19.4515,4000.0
2008-03-20 10:30:00,29.22,29.24,29.17,29.23,10000.0,19.4449,19.4582,19.4116,19.4515,10000.0
2008-03-20 10:35:00,29.21,29.21,29.16,29.16,6800.0,19.4382,19.4382,19.4049,19.4049,6800.0
2008-03-20 10:40:00,29.15,29.19,29.11,29.18,12300.0,19.3983,19.4249,19.3717,19.4182,12300.0
2008-03-20 10:45:00,29.16,29.2,29.13,29.16,7400.0,19.4049,19.4316,19.385,19.4049,7400.0
2008-03-20 10:50:00,29.16,29.23,29.15,29.2,12200.0,19.4049,19.4515,19.3983,19.4316,12200.0
2008-03-20 10:55:00,29.22,29.23,29.18,29.21,9200.0,19.4449,19.4515,19.4182,19.4382,9200.0
2008-03-20 11:00:00,29.2,29.24,29.2,29.22,10900.0,19.4316,19.4582,19.4316,19.4449,10900.0
2008-03-20 11:05:00,29.23,29.25,29.23,29.25,9500.0,19.4515,19.4648,19.4515,19.4648,9500.0
2008-03-20 11:10:00,29.23,29.25,29.2,29.25,9600.0,19.4515,19.4648,19.4316,19.4648,9600.0
2008-03-20 11:15:00,29.27,29.31,29.24,29.26,11500.0,19.4781,19.5048,19.4582,19.4715,11500.0
2008-03-20 11:20:00,29.25,29.34,29.24,29.3,9300.0,19.4648,19.5247,19.4582,19.4981,9300.0
2008-03-20 11:25:00,29.29,29.31,29.26,29.28,6500.0,19.4914,19.5048,19.4715,19.4848,6500.0
2008-03-20 11:30:00,29.29,29.33,29.25,29.26,10200.0,19.4914,19.5181,19.4648,19.4715,10200.0
2008-03-20 11:35:00,29.26,29.3,29.26,29.26,7100.0,19.4715,19.4981,19.4715,19.4715,7100.0
2008-03-20 11:40:00,29.26,29.28,29.24,29.24,4400.0,19.4715,19.4848,19.4582,19.4582,4400.0
2008-03-20 11:45:00,29.26,29.26,29.21,29.22,8000.0,19.4715,19.4715,19.4382,19.4449,8000.0
2008-03-20 11:50:00,29.21,29.28,29.19,29.23,14900.0,19.4382,19.4848,19.4249,19.4515,14900.0
2008-03-20 11:55:00,29.25,29.25,29.23,29.23,2800.0,19.4648,19.4648,19.4515,19.4515,2800.0
2008-03-20 12:00:00,29.24,29.3,29.22,29.26,17000.0,19.4582,19.4981,19.4449,19.4715,17000.0
2008-03-20 12:05:00,29.26,29.29,29.2,29.22,17300.0,19.4715,19.4914,19.4316,19.4449,17300.0
2008-03-20 12:10:00,29.21,29.25,29.19,29.23,8300.0,19.4382,19.4648,19.4249,19.4515,8300.0
2008-03-20 12:15:00,29.24,29.3,29.24,29.28,5200.0,19.4582,19.4981,19.4582,19.4848,5200.0
2008-03-20 12:20:00,29.28,29.28,29.2,29.22,6800.0,19.4848,19.4848,19.4316,19.4449,6800.0
2008-03-20 12:25:00,29.22,29.24,29.2,29.21,4000.0,19.4449,19.4582,19.4316,19.4382,4000.0
2008-03-20 12:30:00,29.2,29.22,29.18,29.18,5900.0,19.4316,19.4449,19.4182,19.4182,5900.0
2008-03-20 12:35:00,29.16,29.16,29.12,29.13,6900.0,19.4049,19.4049,19.3783,19.385,6900.0
2008-03-20 12:40:00,29.14,29.2,29.14,29.19,3600.0,19.3916,19.4316,19.3916,19.4249,3600.0
2008-03-20 12:45:00,29.2,29.2,29.16,29.19,5100.0,19.4316,19.4316,19.4049,19.4249,5100.0
2008-03-20 12:50:00,29.22,29.23,29.21,29.21,1400.0,19.4449,19.4515,19.4382,19.4382,1400.0
2008-03-20 12:55:00,29.22,29.24,29.18,29.18,3700.0,19.4449,19.4582,19.4182,19.4182,3700.0
2008-03-20 13:00:00,29.19,29.26,29.18,29.25,6200.0,19.4249,19.4715,19.4182,19.4648,6200.0
2008-03-20 13:05:00,29.24,29.29,29.24,29.27,2300.0,19.4582,19.4914,19.4582,19.4781,2300.0
2008-03-20 13:10:00,29.25,29.28,29.24,29.24,2400.0,19.4648,19.4848,19.4582,19.4582,2400.0
2008-03-20 13:15:00,29.23,29.24,29.21,29.24,2100.0,19.4515,19.4582,19.4382,19.4582,2100.0
2008-03-20 13:20:00,29.24,29.27,29.24,29.26,5700.0,19.4582,19.4781,19.4582,19.4715,5700.0
2008-03-20 13:25:00,29.25,29.29,29.25,29.29,4000.0,19.4648,19.4914,19.4648,19.4914,4000.0
2008-03-20 13:30:00,29.29,29.33,29.26,29.33,8300.0,19.4914,19.5181,19.4715,19.5181,8300.0
2008-03-20 13:35:00,29.33,29.37,29.33,29.36,3200.0,19.5181,19.5447,19.5181,19.538,3200.0
2008-03-20 13:40:00,29.36,29.37,29.3,29.3,6100.0,19.538,19.5447,19.4981,19.4981,6100.0
2008-03-20 13:45:00,29.33,29.4,29.31,29.33,12600.0,19.5181,19.5646,19.5048,19.5181,12600.0
2008-03-20 13:50:00,29.33,29.36,29.3,29.34,12300.0,19.5181,19.538,19.4981,19.5247,12300.0
2008-03-20 13:55:00,29.35,29.37,29.32,29.35,6500.0,19.5314,19.5447,19.5114,19.5314,6500.0
2008-03-20 14:00:00,29.34,29.4,29.34,29.38,4500.0,19.5247,19.5646,19.5247,19.5513,4500.0
2008-03-20 14:05:00,29.38,29.46,29.37,29.4,9600.0,19.5513,19.6046,19.5447,19.5646,9600.0
2008-03-20 14:10:00,29.4,29.4,29.35,29.38,5800.0,19.5646,19.5646,19.5314,19.5513,5800.0
2008-03-20 14:15:00,29.38,29.42,29.33,29.36,5800.0,19.5513,19.578,19.5181,19.538,5800.0
2008-03-20 14:20:00,29.35,29.41,29.34,29.4,5400.0,19.5314,19.5713,19.5247,19.5646,5400.0
2008-03-20 14:25:00,29.39,29.41,29.39,29.4,4100.0,19.558,19.5713,19.558,19.5646,4100.0
2008-03-20 14:30:00,29.4,29.44,29.39,29.44,10200.0,19.5646,19.5913,19.558,19.5913,10200.0
2008-03-20 14:35:00,29.44,29.51,29.44,29.5,6900.0,19.5913,19.6378,19.5913,19.6312,6900.0
2008-03-20 14:40:00,29.49,29.51,29.45,29.45,5500.0,19.6245,19.6378,19.5979,19.5979,5500.0
2008-03-20 14:45:00,29.44,29.5,29.44,29.5,3400.0,19.5913,19.6312,19.5913,19.6312,3400.0
2008-03-20 14:50:00,29.49,29.53,29.47,29.53,10500.0,19.6245,19.6512,19.6112,19.6512,10500.0
2008-03-20 14:55:00,29.53,29.53,29.48,29.5,10500.0,19.6512,19.6512,19.6179,19.6312,10500.0
2008-03-20 15:00:00,29.49,29.54,29.49,29.52,10200.0,19.6245,19.6578,19.6245,19.6445,10200.0
2008-03-20 15:05:00,29.52,29.53,29.5,29.51,6600.0,19.6445,19.6512,19.6312,19.6378,6600.0
2008-03-20 15:10:00,29.51,29.53,29.49,29.5,7700.0,19.6378,19.6512,19.6245,19.6312,7700.0
2008-03-20 15:15:00,29.51,29.51,29.47,29.5,7600.0,19.6378,19.6378,19.6112,19.6312,7600.0
2008-03-20 15:20:00,29.49,29.54,29.49,29.54,12300.0,19.6245,19.6578,19.6245,19.6578,12300.0
2008-03-20 15:25:00,29.53,29.53,29.46,29.48,11500.0,19.6512,19.6512,19.6046,19.6179,11500.0
2008-03-20 15:30:00,29.49,29.51,29.45,29.46,11700.0,19.6245,19.6378,19.5979,19.6046,11700.0
2008-03-20 15:35:00,29.47,29.47,29.43,29.47,16000.0,19.6112,19.6112,19.5846,19.6112,16000.0
2008-03-20 15:40:00,29.45,29.45,29.37,29.4,26400.0,19.5979,19.5979,19.5447,19.5646,26400.0
2008-03-20 15:45:00,29.4,29.45,29.37,29.41,19600.0,19.5646,19.5979,19.5447,19.5713,19600.0
2008-03-20 15:50:00,29.41,29.53,29.41,29.52,21600.0,19.5713,19.6512,19.5713,19.6445,21600.0
2008-03-20 15:55:00,29.52,29.59,29.26,29.58,33200.0,19.6445,19.6911,19.4715,19.6844,33200.0
2008-03-24 09:30:00,29.61,29.78,29.54,29.78,3200.0,19.7044,19.8175,19.6578,19.8175,3200.0
2008-03-24 09:35:00,29.81,29.88,29.69,29.69,4400.0,19.8375,19.8841,19.7576,19.7576,4400.0
2008-03-24 09:40:00,29.69,29.86,29.69,29.82,4100.0,19.7576,19.8708,19.7576,19.8441,4100.0
2008-03-24 09:45:00,29.83,29.88,29.77,29.77,8200.0,19.8508,19.8841,19.8109,19.8109,8200.0
2008-03-24 09:50:00,29.81,29.84,29.69,29.72,6500.0,19.8375,19.8575,19.7576,19.7776,6500.0
2008-03-24 09:55:00,29.7,29.72,29.69,29.7,5400.0,19.7643,19.7776,19.7576,19.7643,5400.0
2008-03-24 10:00:00,29.71,29.74,29.68,29.7,10600.0,19.7709,19.7909,19.751,19.7643,10600.0
2008-03-24 10:05:00,29.72,29.73,29.63,29.66,13100.0,19.7776,19.7843,19.7177,19.7377,13100.0
2008-03-24 10:10:00,29.68,29.8,29.66,29.79,9500.0,19.751,19.8308,19.7377,19.8242,9500.0
2008-03-24 10:15:00,29.77,29.77,29.72,29.74,6100.0,19.8109,19.8109,19.7776,19.7909,6100.0
2008-03-24 10:20:00,29.76,29.77,29.74,29.76,4800.0,19.8042,19.8109,19.7909,19.8042,4800.0
2008-03-24 10:25:00,29.77,29.78,29.72,29.76,11200.0,19.8109,19.8175,19.7776,19.8042,11200.0
2008-03-24 10:30:00,29.74,29.77,29.73,29.76,7500.0,19.7909,19.8109,19.7843,19.8042,7500.0
2008-03-24 10:35:00,29.77,29.79,29.72,29.73,10000.0,19.8109,19.8242,19.7776,19.7843,10000.0
2008-03-24 10:40:00,29.72,29.75,29.71,29.75,5100.0,19.7776,19.7976,19.7709,19.7976,5100.0
2008-03-24 10:45:00,29.74,29.76,29.73,29.76,7900.0,19.7909,19.8042,19.7843,19.8042,7900.0
2008-03-24 10:50:00,29.76,29.76,29.7,29.73,9700.0,19.8042,19.8042,19.7643,19.7843,9700.0
2008-03-24 10:55:00,29.71,29.75,29.71,29.73,5700.0,19.7709,19.7976,19.7709,19.7843,5700.0
2008-03-24 11:00:00,29.73,29.77,29.73,29.77,2200.0,19.7843,19.8109,19.7843,19.8109,2200.0
2008-03-24 11:05:00,29.78,29.8,29.76,29.79,4900.0,19.8175,19.8308,19.8042,19.8242,4900.0
2008-03-24 11:10:00,29.79,29.83,29.79,29.82,3300.0,19.8242,19.8508,19.8242,19.8441,3300.0
2008-03-24 11:15:00,29.81,29.83,29.81,29.83,1800.0,19.8375,19.8508,19.8375,19.8508,1800.0
2008-03-24 11:20:00,29.83,29.84,29.82,29.83,3700.0,19.8508,19.8575,19.8441,19.8508,3700.0
2008-03-24 11:25:00,29.84,29.89,29.83,29.89,4300.0,19.8575,19.8907,19.8508,19.8907,4300.0
2008-03-24 11:30:00,29.9,29.92,29.88,29.9,4400.0,19.8974,19.9107,19.8841,19.8974,4400.0
2008-03-24 11:35:00,29.92,29.93,29.91,29.92,5900.0,19.9107,19.9173,19.904,19.9107,5900.0
2008-03-24 11:40:00,29.92,29.92,29.86,29.87,4800.0,19.9107,19.9107,19.8708,19.8774,4800.0
2008-03-24 11:45:00,29.86,29.87,29.82,29.82,5600.0,19.8708,19.8774,19.8441,19.8441,5600.0
2008-03-24 11:50:00,29.81,29.85,29.79,29.79,15300.0,19.8375,19.8641,19.8242,19.8242,15300.0
2008-03-24 11:55:00,29.8,29.81,29.79,29.79,6900.0,19.8308,19.8375,19.8242,19.8242,6900.0
2008-03-24 12:00:00,29.8,29.8,29.77,29.77,2500.0,19.8308,19.8308,19.8109,19.8109,2500.0
2008-03-24 12:05:00,29.77,29.79,29.77,29.78,5100.0,19.8109,19.8242,19.8109,19.8175,5100.0
2008-03-24 12:10:00,29.78,29.79,29.73,29.73,6300.0,19.8175,19.8242,19.7843,19.7843,6300.0
2008-03-24 12:15:00,29.73,29.77,29.73,29.75,4100.0,19.7843,19.8109,19.7843,19.7976,4100.0
2008-03-24 12:20:00,29.75,29.77,29.73,29.74,2900.0,19.7976,19.8109,19.7843,19.7909,2900.0
2008-03-24 12:25:00,29.74,29.74,29.71,29.72,5400.0,19.7909,19.7909,19.7709,19.7776,5400.0
2008-03-24 12:30:00,29.73,29.74,29.69,29.69,2600.0,19.7843,19.7909,19.7576,19.7576,2600.0
2008-03-24 12:35:00,29.69,29.69,29.65,29.65,6800.0,19.7576,19.7576,19.731,19.731,6800.0
2008-03-24 12:40:00,29.67,29.69,29.66,29.68,3700.0,19.7443,19.7576,19.7377,19.751,3700.0
2008-03-24 12:45:00,29.67,29.7,29.66,29.69,7800.0,19.7443,19.7643,19.7377,19.7576,7800.0
2008-03-24 12:50:00,29.67,29.69,29.66,29.66,4500.0,19.7443,19.7576,19.7377,19.7377,4500.0
2008-03-24 12:55:00,29.66,29.68,29.65,29.65,2400.0,19.7377,19.751,19.731,19.731,2400.0
2008-03-24 13:00:00,29.65,29.68,29.65,29.68,4200.0,19.731,19.751,19.731,19.751,4200.0
2008-03-24 13:05:00,29.68,29.73,29.67,29.7,8400.0,19.751,19.7843,19.7443,19.7643,8400.0
2008-03-24 13:10:00,29.7,29.7,29.69,29.7,4200.0,19.7643,19.7643,19.7576,19.7643,4200.0
2008-03-24 13:15:00,29.7,29.7,29.68,29.7,1200.0,19.7643,19.7643,19.751,19.7643,1200.0
2008-03-24 13:20:00,29.7,29.7,29.69,29.7,5200.0,19.7643,19.7643,19.7576,19.7643,5200.0
2008-03-24 13:25:00,29.7,29.7,29.69,29.7,4000.0,19.7643,19.7643,19.7576,19.7643,4000.0
2008-03-24 13:30:00,29.69,29.7,29.69,29.7,4200.0,19.7576,19.7643,19.7576,19.7643,4200.0
2008-03-24 13:35:00,29.69,29.7,29.67,29.67,5200.0,19.7576,19.7643,19.7443,19.7443,5200.0
2008-03-24 13:40:00,29.68,29.7,29.68,29.7,4000.0,19.751,19.7643,19.751,19.7643,4000.0
2008-03-24 13:45:00,29.7,29.72,29.68,29.69,14100.0,19.7643,19.7776,19.751,19.7576,14100.0
2008-03-24 13:50:00,29.7,29.73,29.7,29.7,12000.0,19.7643,19.7843,19.7643,19.7643,12000.0
2008-03-24 13:55:00,29.69,29.7,29.69,29.7,7400.0,19.7576,19.7643,19.7576,19.7643,7400.0
2008-03-24 14:00:00,29.7,29.71,29.63,29.68,17400.0,19.7643,19.7709,19.7177,19.751,17400.0
2008-03-24 14:05:00,29.67,29.7,29.66,29.68,3400.0,19.7443,19.7643,19.7377,19.751,3400.0
2008-03-24 14:10:00,29.68,29.7,29.68,29.69,4600.0,19.751,19.7643,19.751,19.7576,4600.0
2008-03-24 14:15:00,29.7,29.7,29.67,29.68,9900.0,19.7643,19.7643,19.7443,19.751,9900.0
2008-03-24 14:20:00,29.68,29.69,29.68,29.68,11100.0,19.751,19.7576,19.751,19.751,11100.0
2008-03-24 14:25:00,29.69,29.69,29.64,29.66,23700.0,19.7576,19.7576,19.7244,19.7377,23700.0
2008-03-24 14:30:00,29.67,29.68,29.6,29.65,32100.0,19.7443,19.751,19.6977,19.731,32100.0
2008-03-24 14:35:00,29.65,29.65,29.52,29.63,57500.0,19.731,19.731,19.6445,19.7177,57500.0
2008-03-24 14:40:00,29.64,29.66,29.62,29.66,8100.0,19.7244,19.7377,19.7111,19.7377,8100.0
2008-03-24 14:45:00,29.67,29.67,29.6,29.61,12800.0,19.7443,19.7443,19.6977,19.7044,12800.0
2008-03-24 14:50:00,29.6,29.63,29.6,29.63,7000.0,19.6977,19.7177,19.6977,19.7177,7000.0
2008-03-24 14:55:00,29.62,29.63,29.59,29.61,8800.0,19.7111,19.7177,19.6911,19.7044,8800.0
2008-03-24 15:00:00,29.61,29.61,29.42,29.54,63700.0,19.7044,19.7044,19.578,19.6578,63700.0
2008-03-24 15:05:00,29.53,29.56,29.49,29.52,16900.0,19.6512,19.6711,19.6245,19.6445,16900.0
2008-03-24 15:10:00,29.52,29.57,29.52,29.56,11500.0,19.6445,19.6778,19.6445,19.6711,11500.0
2008-03-24 15:15:00,29.55,29.58,29.55,29.56,8300.0,19.6645,19.6844,19.6645,19.6711,8300.0
2008-03-24 15:20:00,29.57,29.6,29.56,29.6,12100.0,19.6778,19.6977,19.6711,19.6977,12100.0
2008-03-24 15:25:00,29.6,29.6,29.52,29.52,15600.0,19.6977,19.6977,19.6445,19.6445,15600.0
2008-03-24 15:30:00,29.52,29.57,29.51,29.54,22400.0,19.6445,19.6778,19.6378,19.6578,22400.0
2008-03-24 15:35:00,29.54,29.59,29.54,29.59,16100.0,19.6578,19.6911,19.6578,19.6911,16100.0
2008-03-24 15:40:00,29.59,29.63,29.56,29.59,27600.0,19.6911,19.7177,19.6711,19.6911,27600.0
2008-03-24 15:45:00,29.58,29.59,29.53,29.55,14000.0,19.6844,19.6911,19.6512,19.6645,14000.0
2008-03-24 15:50:00,29.55,29.56,29.49,29.5,24600.0,19.6645,19.6711,19.6245,19.6312,24600.0
2008-03-24 15:55:00,29.49,29.53,29.48,29.5,46300.0,19.6245,19.6512,19.6179,19.6312,46300.0
2008-03-25 09:30:00,29.45,29.53,29.41,29.48,29600.0,19.5979,19.6512,19.5713,19.6179,29600.0
2008-03-25 09:35:00,29.48,29.58,29.48,29.58,23500.0,19.6179,19.6844,19.6179,19.6844,23500.0
2008-03-25 09:40:00,29.6,29.8,29.58,29.74,23900.0,19.6977,19.8308,19.6844,19.7909,23900.0
2008-03-25 09:45:00,29.73,29.8,29.71,29.76,6100.0,19.7843,19.8308,19.7709,19.8042,6100.0
2008-03-25 09:50:00,29.75,29.75,29.56,29.63,15300.0,19.7976,19.7976,19.6711,19.7177,15300.0
2008-03-25 09:55:00,29.62,29.68,29.58,29.68,11200.0,19.7111,19.751,19.6844,19.751,11200.0
2008-03-25 10:00:00,29.65,29.66,29.47,29.5,21800.0,19.731,19.7377,19.6112,19.6312,21800.0
2008-03-25 10:05:00,29.49,29.55,29.48,29.55,5200.0,19.6245,19.6645,19.6179,19.6645,5200.0
2008-03-25 10:10:00,29.55,29.58,29.52,29.53,13400.0,19.6645,19.6844,19.6445,19.6512,13400.0
2008-03-25 10:15:00,29.54,29.61,29.53,29.59,14300.0,19.6578,19.7044,19.6512,19.6911,14300.0
2008-03-25 10:20:00,29.59,29.61,29.58,29.6,9300.0,19.6911,19.7044,19.6844,19.6977,9300.0
2008-03-25 10:25:00,29.57,29.59,29.52,29.53,13600.0,19.6778,19.6911,19.6445,19.6512,13600.0
2008-03-25 10:30:00,29.54,29.55,29.49,29.52,19300.0,19.6578,19.6645,19.6245,19.6445,19300.0
2008-03-25 10:35:00,29.53,29.55,29.52,29.53,4200.0,19.6512,19.6645,19.6445,19.6512,4200.0
2008-03-25 10:40:00,29.52,29.59,29.52,29.57,20300.0,19.6445,19.6911,19.6445,19.6778,20300.0
2008-03-25 10:45:00,29.57,29.58,29.47,29.54,22300.0,19.6778,19.6844,19.6112,19.6578,22300.0
2008-03-25 10:50:00,29.54,29.56,29.5,29.56,11100.0,19.6578,19.6711,19.6312,19.6711,11100.0
2008-03-25 10:55:00,29.55,29.55,29.46,29.47,15400.0,19.6645,19.6645,19.6046,19.6112,15400.0
2008-03-25 11:00:00,29.47,29.48,29.41,29.45,57400.0,19.6112,19.6179,19.5713,19.5979,57400.0
2008-03-25 11:05:00,29.45,29.51,29.44,29.5,39800.0,19.5979,19.6378,19.5913,19.6312,39800.0
2008-03-25 11:10:00,29.5,29.55,29.5,29.52,13500.0,19.6312,19.6645,19.6312,19.6445,13500.0
2008-03-25 11:15:00,29.51,29.54,29.49,29.5,43700.0,19.6378,19.6578,19.6245,19.6312,43700.0
2008-03-25 11:20:00,29.5,29.54,29.5,29.5,14500.0,19.6312,19.6578,19.6312,19.6312,14500.0
2008-03-25 11:25:00,29.5,29.56,29.49,29.56,12600.0,19.6312,19.6711,19.6245,19.6711,12600.0
2008-03-25 11:30:00,29.56,29.63,29.54,29.63,5200.0,19.6711,19.7177,19.6578,19.7177,5200.0
2008-03-25 11:35:00,29.64,29.7,29.61,29.63,19500.0,19.7244,19.7643,19.7044,19.7177,19500.0
2008-03-25 11:40:00,29.62,29.66,29.62,29.66,4800.0,19.7111,19.7377,19.7111,19.7377,4800.0
2008-03-25 11:45:00,29.66,29.71,29.66,29.71,8900.0,19.7377,19.7709,19.7377,19.7709,8900.0
2008-03-25 11:50:00,29.7,29.84,29.7,29.79,24200.0,19.7643,19.8575,19.7643,19.8242,24200.0
2008-03-25 11:55:00,29.8,29.81,29.7,29.71,13400.0,19.8308,19.8375,19.7643,19.7709,13400.0
2008-03-25 12:00:00,29.71,29.75,29.7,29.73,5000.0,19.7709,19.7976,19.7643,19.7843,5000.0
2008-03-25 12:05:00,29.73,29.76,29.69,29.74,6400.0,19.7843,19.8042,19.7576,19.7909,6400.0
2008-03-25 12:10:00,29.74,29.76,29.73,29.76,3000.0,19.7909,19.8042,19.7843,19.8042,3000.0
2008-03-25 12:15:00,29.75,29.79,29.71,29.74,10800.0,19.7976,19.8242,19.7709,19.7909,10800.0
2008-03-25 12:20:00,29.75,29.77,29.7,29.7,6300.0,19.7976,19.8109,19.7643,19.7643,6300.0
2008-03-25 12:25:00,29.71,29.74,29.68,29.72,9100.0,19.7709,19.7909,19.751,19.7776,9100.0
2008-03-25 12:30:00,29.72,29.74,29.68,29.69,7200.0,19.7776,19.7909,19.751,19.7576,7200.0
2008-03-25 12:35:00,29.68,29.72,29.68,29.72,8900.0,19.751,19.7776,19.751,19.7776,8900.0
2008-03-25 12:40:00,29.69,29.72,29.65,29.7,20300.0,19.7576,19.7776,19.731,19.7643,20300.0
2008-03-25 12:45:00,29.68,29.72,29.68,29.71,6400.0,19.751,19.7776,19.751,19.7709,6400.0
2008-03-25 12:50:00,29.71,29.74,29.66,29.67,25900.0,19.7709,19.7909,19.7377,19.7443,25900.0
2008-03-25 12:55:00,29.67,29.67,29.6,29.61,24100.0,19.7443,19.7443,19.6977,19.7044,24100.0
2008-03-25 13:00:00,29.61,29.66,29.61,29.66,6100.0,19.7044,19.7377,19.7044,19.7377,6100.0
2008-03-25 13:05:00,29.65,29.68,29.65,29.66,8700.0,19.731,19.751,19.731,19.7377,8700.0
2008-03-25 13:10:00,29.67,29.7,29.67,29.7,7200.0,19.7443,19.7643,19.7443,19.7643,7200.0
2008-03-25 13:15:00,29.7,29.7,29.67,29.67,11200.0,19.7643,19.7643,19.7443,19.7443,11200.0
2008-03-25 13:20:00,29.67,29.7,29.66,29.66,21400.0,19.7443,19.7643,19.7377,19.7377,21400.0
2008-03-25 13:25:00,29.65,29.67,29.63,29.67,27200.0,19.731,19.7443,19.7177,19.7443,27200.0
2008-03-25 13:30:00,29.67,29.68,29.64,29.66,14100.0,19.7443,19.751,19.7244,19.7377,14100.0
2008-03-25 13:35:00,29.66,29.72,29.64,29.66,15800.0,19.7377,19.7776,19.7244,19.7377,15800.0
2008-03-25 13:40:00,29.65,29.66,29.62,29.62,34300.0,19.731,19.7377,19.7111,19.7111,34300.0
2008-03-25 13:45:00,29.62,29.63,29.6,29.62,19000.0,19.7111,19.7177,19.6977,19.7111,19000.0
2008-03-25 13:50:00,29.62,29.62,29.57,29.57,22000.0,19.7111,19.7111,19.6778,19.6778,22000.0
2008-03-25 13:55:00,29.57,29.61,29.56,29.59,11900.0,19.6778,19.7044,19.6711,19.6911,11900.0
2008-03-25 14:00:00,29.58,29.61,29.56,29.6,12400.0,19.6844,19.7044,19.6711,19.6977,12400.0
2008-03-25 14:05:00,29.6,29.64,29.6,29.64,11200.0,19.6977,19.7244,19.6977,19.7244,11200.0
2008-03-25 14:10:00,29.64,29.69,29.64,29.68,9700.0,19.7244,19.7576,19.7244,19.751,9700.0
2008-03-25 14:15:00,29.7,29.72,29.68,29.71,7700.0,19.7643,19.7776,19.751,19.7709,7700.0
2008-03-25 14:20:00,29.71,29.74,29.71,29.74,7000.0,19.7709,19.7909,19.7709,19.7909,7000.0
2008-03-25 14:25:00,29.74,29.75,29.71,29.72,7200.0,19.7909,19.7976,19.7709,19.7776,7200.0
2008-03-25 14:30:00,29.72,29.72,29.69,29.7,4700.0,19.7776,19.7776,19.7576,19.7643,4700.0
2008-03-25 14:35:00,29.7,29.73,29.69,29.73,7400.0,19.7643,19.7843,19.7576,19.7843,7400.0
2008-03-25 14:40:00,29.73,29.75,29.69,29.71,11900.0,19.7843,19.7976,19.7576,19.7709,11900.0
2008-03-25 14:45:00,29.73,29.77,29.73,29.77,11900.0,19.7843,19.8109,19.7843,19.8109,11900.0
2008-03-25 14:50:00,29.77,29.81,29.77,29.81,10300.0,19.8109,19.8375,19.8109,19.8375,10300.0
2008-03-25 14:55:00,29.82,29.84,29.81,29.83,6000.0,19.8441,19.8575,19.8375,19.8508,6000.0
2008-03-25 15:00:00,29.82,29.84,29.8,29.82,10800.0,19.8441,19.8575,19.8308,19.8441,10800.0
2008-03-25 15:05:00,29.83,29.83,29.78,29.79,15500.0,19.8508,19.8508,19.8175,19.8242,15500.0
2008-03-25 15:10:00,29.78,29.82,29.75,29.79,14400.0,19.8175,19.8441,19.7976,19.8242,14400.0
2008-03-25 15:15:00,29.8,29.81,29.77,29.81,11400.0,19.8308,19.8375,19.8109,19.8375,11400.0
2008-03-25 15:20:00,29.8,29.84,29.8,29.83,15300.0,19.8308,19.8575,19.8308,19.8508,15300.0
2008-03-25 15:25:00,29.84,29.85,29.81,29.84,21300.0,19.8575,19.8641,19.8375,19.8575,21300.0
2008-03-25 15:30:00,29.83,29.87,29.83,29.85,21100.0,19.8508,19.8774,19.8508,19.8641,21100.0
2008-03-25 15:35:00,29.84,29.85,29.83,29.85,16200.0,19.8575,19.8641,19.8508,19.8641,16200.0
2008-03-25 15:40:00,29.84,29.86,29.84,29.84,40900.0,19.8575,19.8708,19.8575,19.8575,40900.0
2008-03-25 15:45:00,29.83,29.83,29.73,29.74,24800.0,19.8508,19.8508,19.7843,19.7909,24800.0
2008-03-25 15:50:00,29.74,29.74,29.68,29.72,40700.0,19.7909,19.7909,19.751,19.7776,40700.0
2008-03-25 15:55:00,29.72,29.8,29.65,29.75,76500.0,19.7776,19.8308,19.731,19.7976,76500.0
2008-03-26 09:30:00,29.66,29.72,29.57,29.65,8000.0,19.7377,19.7776,19.6778,19.731,8000.0
2008-03-26 09:35:00,29.63,29.65,29.55,29.65,8600.0,19.7177,19.731,19.6645,19.731,8600.0
2008-03-26 09:40:00,29.65,29.66,29.47,29.61,17400.0,19.731,19.7377,19.6112,19.7044,17400.0
2008-03-26 09:45:00,29.61,29.61,29.5,29.53,8800.0,19.7044,19.7044,19.6312,19.6512,8800.0
2008-03-26 09:50:00,29.53,29.57,29.45,29.51,22700.0,19.6512,19.6778,19.5979,19.6378,22700.0
2008-03-26 09:55:00,29.5,29.55,29.48,29.51,9500.0,19.6312,19.6645,19.6179,19.6378,9500.0
2008-03-26 10:00:00,29.52,29.56,29.5,29.52,10300.0,19.6445,19.6711,19.6312,19.6445,10300.0
2008-03-26 10:05:00,29.54,29.62,29.54,29.62,4500.0,19.6578,19.7111,19.6578,19.7111,4500.0
2008-03-26 10:10:00,29.66,29.66,29.53,29.55,7700.0,19.7377,19.7377,19.6512,19.6645,7700.0
2008-03-26 10:15:00,29.56,29.63,29.56,29.61,6100.0,19.6711,19.7177,19.6711,19.7044,6100.0
2008-03-26 10:20:00,29.61,29.62,29.6,29.62,4200.0,19.7044,19.7111,19.6977,19.7111,4200.0
2008-03-26 10:25:00,29.62,29.62,29.56,29.58,7400.0,19.7111,19.7111,19.6711,19.6844,7400.0
2008-03-26 10:30:00,29.57,29.59,29.54,29.55,6000.0,19.6778,19.6911,19.6578,19.6645,6000.0
2008-03-26 10:35:00,29.55,29.55,29.53,29.54,2500.0,19.6645,19.6645,19.6512,19.6578,2500.0
2008-03-26 10:40:00,29.54,29.54,29.5,29.5,4500.0,19.6578,19.6578,19.6312,19.6312,4500.0
2008-03-26 10:45:00,29.5,29.5,29.41,29.42,12300.0,19.6312,19.6312,19.5713,19.578,12300.0
2008-03-26 10:50:00,29.41,29.46,29.41,29.44,7500.0,19.5713,19.6046,19.5713,19.5913,7500.0
2008-03-26 10:55:00,29.44,29.46,29.44,29.45,6700.0,19.5913,19.6046,19.5913,19.5979,6700.0
2008-03-26 11:00:00,29.45,29.45,29.35,29.37,11400.0,19.5979,19.5979,19.5314,19.5447,11400.0
2008-03-26 11:05:00,29.38,29.44,29.38,29.44,7300.0,19.5513,19.5913,19.5513,19.5913,7300.0
2008-03-26 11:10:00,29.43,29.48,29.39,29.39,7500.0,19.5846,19.6179,19.558,19.558,7500.0
2008-03-26 11:15:00,29.38,29.38,29.31,29.33,7700.0,19.5513,19.5513,19.5048,19.5181,7700.0
2008-03-26 11:20:00,29.33,29.38,29.33,29.38,8300.0,19.5181,19.5513,19.5181,19.5513,8300.0
2008-03-26 11:25:00,29.38,29.44,29.38,29.44,8000.0,19.5513,19.5913,19.5513,19.5913,8000.0
2008-03-26 11:30:00,29.44,29.47,29.44,29.46,4300.0,19.5913,19.6112,19.5913,19.6046,4300.0
2008-03-26 11:35:00,29.47,29.47,29.45,29.46,3600.0,19.6112,19.6112,19.5979,19.6046,3600.0
2008-03-26 11:40:00,29.46,29.48,29.39,29.39,9500.0,19.6046,19.6179,19.558,19.558,9500.0
2008-03-26 11:45:00,29.39,29.48,29.39,29.48,5800.0,19.558,19.6179,19.558,19.6179,5800.0
2008-03-26 11:50:00,29.46,29.47,29.45,29.47,6100.0,19.6046,19.6112,19.5979,19.6112,6100.0
2008-03-26 11:55:00,29.46,29.49,29.41,29.41,7700.0,19.6046,19.6245,19.5713,19.5713,7700.0
2008-03-26 12:00:00,29.41,29.42,29.38,29.39,5100.0,19.5713,19.578,19.5513,19.558,5100.0
2008-03-26 12:05:00,29.39,29.43,29.38,29.42,10000.0,19.558,19.5846,19.5513,19.578,10000.0
2008-03-26 12:10:00,29.42,29.42,29.36,29.36,10200.0,19.578,19.578,19.538,19.538,10200.0
2008-03-26 12:15:00,29.36,29.38,29.34,29.38,11100.0,19.538,19.5513,19.5247,19.5513,11100.0
2008-03-26 12:20:00,29.37,29.39,29.36,29.39,4800.0,19.5447,19.558,19.538,19.558,4800.0
2008-03-26 12:25:00,29.39,29.43,29.39,29.43,2500.0,19.558,19.5846,19.558,19.5846,2500.0
2008-03-26 12:30:00,29.42,29.43,29.42,29.43,1400.0,19.578,19.5846,19.578,19.5846,1400.0
2008-03-26 12:35:00,29.42,29.43,29.38,29.38,8000.0,19.578,19.5846,19.5513,19.5513,8000.0
2008-03-26 12:40:00,29.39,29.42,29.38,29.38,25500.0,19.558,19.578,19.5513,19.5513,25500.0
2008-03-26 12:45:00,29.37,29.37,29.34,29.34,10500.0,19.5447,19.5447,19.5247,19.5247,10500.0
2008-03-26 12:50:00,29.34,29.35,29.32,29.33,7200.0,19.5247,19.5314,19.5114,19.5181,7200.0
2008-03-26 12:55:00,29.34,29.34,29.32,29.33,7200.0,19.5247,19.5247,19.5114,19.5181,7200.0
2008-03-26 13:00:00,29.32,29.34,29.3,29.33,7300.0,19.5114,19.5247,19.4981,19.5181,7300.0
2008-03-26 13:05:00,29.34,29.36,29.3,29.33,9000.0,19.5247,19.538,19.4981,19.5181,9000.0
2008-03-26 13:10:00,29.35,29.39,29.34,29.38,6300.0,19.5314,19.558,19.5247,19.5513,6300.0
2008-03-26 13:15:00,29.38,29.39,29.34,29.34,6400.0,19.5513,19.558,19.5247,19.5247,6400.0
2008-03-26 13:20:00,29.35,29.35,29.32,29.33,9300.0,19.5314,19.5314,19.5114,19.5181,9300.0
2008-03-26 13:25:00,29.34,29.37,29.33,29.37,5200.0,19.5247,19.5447,19.5181,19.5447,5200.0
2008-03-26 13:30:00,29.36,29.37,29.36,29.36,5300.0,19.538,19.5447,19.538,19.538,5300.0
2008-03-26 13:35:00,29.36,29.4,29.36,29.4,3600.0,19.538,19.5646,19.538,19.5646,3600.0
2008-03-26 13:40:00,29.4,29.42,29.39,29.39,7400.0,19.5646,19.578,19.558,19.558,7400.0
2008-03-26 13:45:00,29.39,29.41,29.39,29.41,3900.0,19.558,19.5713,19.558,19.5713,3900.0
2008-03-26 13:50:00,29.41,29.44,29.4,29.44,5500.0,19.5713,19.5913,19.5646,19.5913,5500.0
2008-03-26 13:55:00,29.43,29.43,29.41,29.42,5600.0,19.5846,19.5846,19.5713,19.578,5600.0
2008-03-26 14:00:00,29.41,29.43,29.39,29.41,13500.0,19.5713,19.5846,19.558,19.5713,13500.0
2008-03-26 14:05:00,29.42,29.44,29.4,29.43,9500.0,19.578,19.5913,19.5646,19.5846,9500.0
2008-03-26 14:10:00,29.44,29.5,29.43,29.5,24100.0,19.5913,19.6312,19.5846,19.6312,24100.0
2008-03-26 14:15:00,29.49,29.5,29.46,29.47,16200.0,19.6245,19.6312,19.6046,19.6112,16200.0
2008-03-26 14:20:00,29.46,29.47,29.44,29.46,7900.0,19.6046,19.6112,19.5913,19.6046,7900.0
2008-03-26 14:25:00,29.46,29.49,29.46,29.48,8900.0,19.6046,19.6245,19.6046,19.6179,8900.0
2008-03-26 14:30:00,29.47,29.51,29.47,29.5,14700.0,19.6112,19.6378,19.6112,19.6312,14700.0
2008-03-26 14:35:00,29.5,29.52,29.46,29.48,8500.0,19.6312,19.6445,19.6046,19.6179,8500.0
2008-03-26 14:40:00,29.48,29.51,29.47,29.5,14700.0,19.6179,19.6378,19.6112,19.6312,14700.0
2008-03-26 14:45:00,29.5,29.53,29.5,29.53,6200.0,19.6312,19.6512,19.6312,19.6512,6200.0
2008-03-26 14:50:00,29.53,29.57,29.53,29.56,8900.0,19.6512,19.6778,19.6512,19.6711,8900.0
2008-03-26 14:55:00,29.56,29.62,29.52,29.62,14400.0,19.6711,19.7111,19.6445,19.7111,14400.0
2008-03-26 15:00:00,29.63,29.71,29.63,29.65,34500.0,19.7177,19.7709,19.7177,19.731,34500.0
2008-03-26 15:05:00,29.64,29.67,29.63,29.66,4500.0,19.7244,19.7443,19.7177,19.7377,4500.0
2008-03-26 15:10:00,29.67,29.67,29.59,29.63,5900.0,19.7443,19.7443,19.6911,19.7177,5900.0
2008-03-26 15:15:00,29.63,29.65,29.58,29.62,22100.0,19.7177,19.731,19.6844,19.7111,22100.0
2008-03-26 15:20:00,29.62,29.64,29.58,29.6,29700.0,19.7111,19.7244,19.6844,19.6977,29700.0
2008-03-26 15:25:00,29.59,29.63,29.55,29.57,8100.0,19.6911,19.7177,19.6645,19.6778,8100.0
2008-03-26 15:30:00,29.57,29.57,29.52,29.52,6000.0,19.6778,19.6778,19.6445,19.6445,6000.0
2008-03-26 15:35:00,29.51,29.53,29.49,29.52,7800.0,19.6378,19.6512,19.6245,19.6445,7800.0
2008-03-26 15:40:00,29.52,29.54,29.5,29.53,6000.0,19.6445,19.6578,19.6312,19.6512,6000.0
2008-03-26 15:45:00,29.53,29.58,29.53,29.58,6400.0,19.6512,19.6844,19.6512,19.6844,6400.0
2008-03-26 15:50:00,29.58,29.62,29.55,29.6,23600.0,19.6844,19.7111,19.6645,19.6977,23600.0
2008-03-26 15:55:00,29.58,29.63,29.57,29.58,34100.0,19.6844,19.7177,19.6778,19.6844,34100.0
2008-03-27 09:30:00,29.53,29.6,29.5,29.58,9200.0,19.6512,19.6977,19.6312,19.6844,9200.0
2008-03-27 09:35:00,29.55,29.55,29.4,29.51,5800.0,19.6645,19.6645,19.5646,19.6378,5800.0
2008-03-27 09:40:00,29.55,29.61,29.55,29.57,7600.0,19.6645,19.7044,19.6645,19.6778,7600.0
2008-03-27 09:45:00,29.55,29.58,29.44,29.57,15100.0,19.6645,19.6844,19.5913,19.6778,15100.0
2008-03-27 09:50:00,29.57,29.59,29.5,29.56,12000.0,19.6778,19.6911,19.6312,19.6711,12000.0
2008-03-27 09:55:00,29.56,29.6,29.54,29.58,10600.0,19.6711,19.6977,19.6578,19.6844,10600.0
2008-03-27 10:00:00,29.58,29.58,29.49,29.49,16800.0,19.6844,19.6844,19.6245,19.6245,16800.0
2008-03-27 10:05:00,29.48,29.5,29.48,29.48,11000.0,19.6179,19.6312,19.6179,19.6179,11000.0
2008-03-27 10:10:00,29.48,29.48,29.4,29.43,20800.0,19.6179,19.6179,19.5646,19.5846,20800.0
2008-03-27 10:15:00,29.43,29.43,29.33,29.34,131300.0,19.5846,19.5846,19.5181,19.5247,131300.0
2008-03-27 10:20:00,29.32,29.4,29.31,29.36,11600.0,19.5114,19.5646,19.5048,19.538,11600.0
2008-03-27 10:25:00,29.36,29.45,29.35,29.37,7900.0,19.538,19.5979,19.5314,19.5447,7900.0
2008-03-27 10:30:00,29.38,29.4,29.36,29.4,6400.0,19.5513,19.5646,19.538,19.5646,6400.0
2008-03-27 10:35:00,29.4,29.47,29.39,29.47,7200.0,19.5646,19.6112,19.558,19.6112,7200.0
2008-03-27 10:40:00,29.47,29.47,29.43,29.45,11000.0,19.6112,19.6112,19.5846,19.5979,11000.0
2008-03-27 10:45:00,29.45,29.47,29.44,29.46,7700.0,19.5979,19.6112,19.5913,19.6046,7700.0
2008-03-27 10:50:00,29.47,29.54,29.47,29.49,20300.0,19.6112,19.6578,19.6112,19.6245,20300.0
2008-03-27 10:55:00,29.48,29.49,29.45,29.45,8000.0,19.6179,19.6245,19.5979,19.5979,8000.0
2008-03-27 11:00:00,29.44,29.47,29.44,29.44,6100.0,19.5913,19.6112,19.5913,19.5913,6100.0
2008-03-27 11:05:00,29.44,29.44,29.38,29.39,6400.0,19.5913,19.5913,19.5513,19.558,6400.0
2008-03-27 11:10:00,29.4,29.44,29.35,29.39,9200.0,19.5646,19.5913,19.5314,19.558,9200.0
2008-03-27 11:15:00,29.38,29.41,29.36,29.41,3900.0,19.5513,19.5713,19.538,19.5713,3900.0
2008-03-27 11:20:00,29.42,29.47,29.42,29.43,8400.0,19.578,19.6112,19.578,19.5846,8400.0
2008-03-27 11:25:00,29.44,29.44,29.4,29.4,1800.0,19.5913,19.5913,19.5646,19.5646,1800.0
2008-03-27 11:30:00,29.38,29.43,29.35,29.43,3300.0,19.5513,19.5846,19.5314,19.5846,3300.0
2008-03-27 11:35:00,29.41,29.48,29.41,29.42,8600.0,19.5713,19.6179,19.5713,19.578,8600.0
2008-03-27 11:40:00,29.42,29.46,29.41,29.46,4400.0,19.578,19.6046,19.5713,19.6046,4400.0
2008-03-27 11:45:00,29.45,29.48,29.42,29.44,12500.0,19.5979,19.6179,19.578,19.5913,12500.0
2008-03-27 11:50:00,29.43,29.5,29.43,29.47,17700.0,19.5846,19.6312,19.5846,19.6112,17700.0
2008-03-27 11:55:00,29.47,29.48,29.45,29.46,8200.0,19.6112,19.6179,19.5979,19.6046,8200.0
2008-03-27 12:00:00,29.45,29.48,29.43,29.43,14000.0,19.5979,19.6179,19.5846,19.5846,14000.0
2008-03-27 12:05:00,29.44,29.46,29.41,29.43,8800.0,19.5913,19.6046,19.5713,19.5846,8800.0
2008-03-27 12:10:00,29.43,29.46,29.43,29.46,10200.0,19.5846,19.6046,19.5846,19.6046,10200.0
2008-03-27 12:15:00,29.46,29.46,29.43,29.43,6100.0,19.6046,19.6046,19.5846,19.5846,6100.0
2008-03-27 12:20:00,29.44,29.48,29.4,29.42,17400.0,19.5913,19.6179,19.5646,19.578,17400.0
2008-03-27 12:25:00,29.41,29.46,29.36,29.45,8500.0,19.5713,19.6046,19.538,19.5979,8500.0
2008-03-27 12:30:00,29.47,29.49,29.46,29.48,8200.0,19.6112,19.6245,19.6046,19.6179,8200.0
2008-03-27 12:35:00,29.48,29.51,29.47,29.49,9600.0,19.6179,19.6378,19.6112,19.6245,9600.0
2008-03-27 12:40:00,29.5,29.54,29.49,29.54,14200.0,19.6312,19.6578,19.6245,19.6578,14200.0
2008-03-27 12:45:00,29.53,29.54,29.5,29.5,9400.0,19.6512,19.6578,19.6312,19.6312,9400.0
2008-03-27 12:50:00,29.5,29.51,29.49,29.5,9200.0,19.6312,19.6378,19.6245,19.6312,9200.0
2008-03-27 12:55:00,29.5,29.52,29.48,29.48,15200.0,19.6312,19.6445,19.6179,19.6179,15200.0
2008-03-27 13:00:00,29.48,29.5,29.48,29.5,4900.0,19.6179,19.6312,19.6179,19.6312,4900.0
2008-03-27 13:05:00,29.5,29.52,29.46,29.47,49700.0,19.6312,19.6445,19.6046,19.6112,49700.0
2008-03-27 13:10:00,29.47,29.47,29.42,29.43,10600.0,19.6112,19.6112,19.578,19.5846,10600.0
2008-03-27 13:15:00,29.43,29.44,29.41,29.42,9100.0,19.5846,19.5913,19.5713,19.578,9100.0
2008-03-27 13:20:00,29.42,29.42,29.38,29.38,12000.0,19.578,19.578,19.5513,19.5513,12000.0
2008-03-27 13:25:00,29.38,29.41,29.37,29.39,3900.0,19.5513,19.5713,19.5447,19.558,3900.0
2008-03-27 13:30:00,29.4,29.4,29.36,29.37,5900.0,19.5646,19.5646,19.538,19.5447,5900.0
2008-03-27 13:35:00,29.37,29.37,29.32,29.36,8100.0,19.5447,19.5447,19.5114,19.538,8100.0
2008-03-27 13:40:00,29.36,29.38,29.32,29.36,9900.0,19.538,19.5513,19.5114,19.538,9900.0
2008-03-27 13:45:00,29.36,29.39,29.33,29.38,7400.0,19.538,19.558,19.5181,19.5513,7400.0
2008-03-27 13:50:00,29.38,29.4,29.31,29.34,70300.0,19.5513,19.5646,19.5048,19.5247,70300.0
2008-03-27 13:55:00,29.34,29.34,29.29,29.3,6700.0,19.5247,19.5247,19.4914,19.4981,6700.0
2008-03-27 14:00:00,29.3,29.33,29.29,29.32,8800.0,19.4981,19.5181,19.4914,19.5114,8800.0
2008-03-27 14:05:00,29.32,29.36,29.31,29.36,6800.0,19.5114,19.538,19.5048,19.538,6800.0
2008-03-27 14:10:00,29.37,29.43,29.37,29.41,11800.0,19.5447,19.5846,19.5447,19.5713,11800.0
2008-03-27 14:15:00,29.4,29.46,29.39,29.44,11400.0,19.5646,19.6046,19.558,19.5913,11400.0
2008-03-27 14:20:00,29.43,29.47,29.42,29.45,9100.0,19.5846,19.6112,19.578,19.5979,9100.0
2008-03-27 14:25:00,29.47,29.49,29.45,29.47,10000.0,19.6112,19.6245,19.5979,19.6112,10000.0
2008-03-27 14:30:00,29.48,29.51,29.48,29.51,9200.0,19.6179,19.6378,19.6179,19.6378,9200.0
2008-03-27 14:35:00,29.5,29.54,29.48,29.49,35900.0,19.6312,19.6578,19.6179,19.6245,35900.0
2008-03-27 14:40:00,29.5,29.53,29.45,29.49,24300.0,19.6312,19.6512,19.5979,19.6245,24300.0
2008-03-27 14:45:00,29.5,29.52,29.44,29.47,20800.0,19.6312,19.6445,19.5913,19.6112,20800.0
2008-03-27 14:50:00,29.47,29.5,29.4,29.4,21500.0,19.6112,19.6312,19.5646,19.5646,21500.0
2008-03-27 14:55:00,29.41,29.42,29.38,29.39,11000.0,19.5713,19.578,19.5513,19.558,11000.0
2008-03-27 15:00:00,29.38,29.42,29.36,29.39,6600.0,19.5513,19.578,19.538,19.558,6600.0
2008-03-27 15:05:00,29.39,29.42,29.37,29.42,11300.0,19.558,19.578,19.5447,19.578,11300.0
2008-03-27 15:10:00,29.41,29.46,29.4,29.46,7700.0,19.5713,19.6046,19.5646,19.6046,7700.0
2008-03-27 15:15:00,29.46,29.46,29.43,29.44,5900.0,19.6046,19.6046,19.5846,19.5913,5900.0
2008-03-27 15:20:00,29.45,29.45,29.38,29.39,12700.0,19.5979,19.5979,19.5513,19.558,12700.0
2008-03-27 15:25:00,29.39,29.44,29.39,29.41,12300.0,19.558,19.5913,19.558,19.5713,12300.0
2008-03-27 15:30:00,29.39,29.4,29.32,29.33,34800.0,19.558,19.5646,19.5114,19.5181,34800.0
2008-03-27 15:35:00,29.31,29.32,29.18,29.19,13700.0,19.5048,19.5114,19.4182,19.4249,13700.0
2008-03-27 15:40:00,29.2,29.21,29.17,29.18,14500.0,19.4316,19.4382,19.4116,19.4182,14500.0
2008-03-27 15:45:00,29.18,29.18,29.13,29.15,23600.0,19.4182,19.4182,19.385,19.3983,23600.0
2008-03-27 15:50:00,29.14,29.22,29.13,29.21,24700.0,19.3916,19.4449,19.385,19.4382,24700.0
2008-03-27 15:55:00,29.21,29.22,29.12,29.15,81200.0,19.4382,19.4449,19.3783,19.3983,81200.0
2008-03-28 09:30:00,29.11,29.14,29.08,29.11,11700.0,19.4855,19.5056,19.4655,19.4855,11700.0
2008-03-28 09:35:00,29.14,29.15,29.05,29.05,9200.0,19.5056,19.5123,19.4454,19.4454,9200.0
2008-03-28 09:40:00,29.05,29.1,29.04,29.1,7800.0,19.4454,19.4788,19.4387,19.4788,7800.0
2008-03-28 09:45:00,29.09,29.1,29.05,29.05,16500.0,19.4721,19.4788,19.4454,19.4454,16500.0
2008-03-28 09:50:00,29.05,29.1,29.05,29.07,13700.0,19.4454,19.4788,19.4454,19.4588,13700.0
2008-03-28 09:55:00,29.09,29.12,29.07,29.12,29800.0,19.4721,19.4922,19.4588,19.4922,29800.0
2008-03-28 10:00:00,29.11,29.14,29.09,29.14,18300.0,19.4855,19.5056,19.4721,19.5056,18300.0
2008-03-28 10:05:00,29.14,29.25,29.14,29.25,6300.0,19.5056,19.5792,19.5056,19.5792,6300.0
2008-03-28 10:10:00,29.26,29.28,29.12,29.13,19000.0,19.5859,19.5993,19.4922,19.4989,19000.0
2008-03-28 10:15:00,29.13,29.14,29.1,29.14,6500.0,19.4989,19.5056,19.4788,19.5056,6500.0
2008-03-28 10:20:00,29.14,29.15,29.13,29.15,9500.0,19.5056,19.5123,19.4989,19.5123,9500.0
2008-03-28 10:25:00,29.15,29.23,29.14,29.23,26100.0,19.5123,19.5659,19.5056,19.5659,26100.0
2008-03-28 10:30:00,29.23,29.26,29.2,29.22,9900.0,19.5659,19.5859,19.5458,19.5592,9900.0
2008-03-28 10:35:00,29.22,29.22,29.19,29.19,7200.0,19.5592,19.5592,19.5391,19.5391,7200.0
2008-03-28 10:40:00,29.18,29.18,29.12,29.12,11700.0,19.5324,19.5324,19.4922,19.4922,11700.0
2008-03-28 10:45:00,29.11,29.14,29.09,29.09,16300.0,19.4855,19.5056,19.4721,19.4721,16300.0
2008-03-28 10:50:00,29.1,29.2,29.09,29.09,36700.0,19.4788,19.5458,19.4721,19.4721,36700.0
2008-03-28 10:55:00,29.09,29.1,29.06,29.1,12200.0,19.4721,19.4788,19.4521,19.4788,12200.0
2008-03-28 11:00:00,29.09,29.16,29.07,29.07,26100.0,19.4721,19.519,19.4588,19.4588,26100.0
2008-03-28 11:05:00,29.09,29.09,29.07,29.08,4300.0,19.4721,19.4721,19.4588,19.4655,4300.0
2008-03-28 11:10:00,29.07,29.09,29.05,29.09,4600.0,19.4588,19.4721,19.4454,19.4721,4600.0
2008-03-28 11:15:00,29.08,29.1,29.06,29.06,8000.0,19.4655,19.4788,19.4521,19.4521,8000.0
2008-03-28 11:20:00,29.07,29.1,29.06,29.09,13600.0,19.4588,19.4788,19.4521,19.4721,13600.0
2008-03-28 11:25:00,29.08,29.13,29.08,29.13,29100.0,19.4655,19.4989,19.4655,19.4989,29100.0
2008-03-28 11:30:00,29.12,29.12,28.99,29.03,58000.0,19.4922,19.4922,19.4052,19.432,58000.0
2008-03-28 11:35:00,29.04,29.07,29.03,29.04,10900.0,19.4387,19.4588,19.432,19.4387,10900.0
2008-03-28 11:40:00,29.04,29.06,29.02,29.05,16000.0,19.4387,19.4521,19.4253,19.4454,16000.0
2008-03-28 11:45:00,29.05,29.06,29.01,29.04,12100.0,19.4454,19.4521,19.4186,19.4387,12100.0
2008-03-28 11:50:00,29.04,29.05,29.01,29.04,18500.0,19.4387,19.4454,19.4186,19.4387,18500.0
2008-03-28 11:55:00,29.04,29.06,28.97,28.97,14000.0,19.4387,19.4521,19.3918,19.3918,14000.0
2008-03-28 12:00:00,29.0,29.01,28.96,28.98,4400.0,19.4119,19.4186,19.3851,19.3985,4400.0
2008-03-28 12:05:00,28.98,29.04,28.98,29.01,16000.0,19.3985,19.4387,19.3985,19.4186,16000.0
2008-03-28 12:10:00,29.0,29.0,28.95,28.97,12200.0,19.4119,19.4119,19.3784,19.3918,12200.0
2008-03-28 12:15:00,28.98,29.01,28.98,29.0,12600.0,19.3985,19.4186,19.3985,19.4119,12600.0
2008-03-28 12:20:00,29.01,29.06,29.01,29.06,12200.0,19.4186,19.4521,19.4186,19.4521,12200.0
2008-03-28 12:25:00,29.06,29.08,29.06,29.08,4400.0,19.4521,19.4655,19.4521,19.4655,4400.0
2008-03-28 12:30:00,29.08,29.09,29.04,29.07,18300.0,19.4655,19.4721,19.4387,19.4588,18300.0
2008-03-28 12:35:00,29.07,29.09,29.06,29.09,8300.0,19.4588,19.4721,19.4521,19.4721,8300.0
2008-03-28 12:40:00,29.09,29.1,29.07,29.07,18600.0,19.4721,19.4788,19.4588,19.4588,18600.0
2008-03-28 12:45:00,29.06,29.1,29.05,29.09,7300.0,19.4521,19.4788,19.4454,19.4721,7300.0
2008-03-28 12:50:00,29.1,29.15,29.09,29.14,27800.0,19.4788,19.5123,19.4721,19.5056,27800.0
2008-03-28 12:55:00,29.13,29.15,29.13,29.15,5700.0,19.4989,19.5123,19.4989,19.5123,5700.0
2008-03-28 13:00:00,29.15,29.16,29.1,29.13,31300.0,19.5123,19.519,19.4788,19.4989,31300.0
2008-03-28 13:05:00,29.13,29.13,28.99,29.03,24600.0,19.4989,19.4989,19.4052,19.432,24600.0
2008-03-28 13:10:00,29.02,29.05,29.01,29.05,6000.0,19.4253,19.4454,19.4186,19.4454,6000.0
2008-03-28 13:15:00,29.07,29.07,29.06,29.06,1800.0,19.4588,19.4588,19.4521,19.4521,1800.0
2008-03-28 13:20:00,29.06,29.07,28.98,28.99,23000.0,19.4521,19.4588,19.3985,19.4052,23000.0
2008-03-28 13:25:00,28.99,29.02,28.99,29.02,3900.0,19.4052,19.4253,19.4052,19.4253,3900.0
2008-03-28 13:30:00,29.02,29.03,29.0,29.01,8300.0,19.4253,19.432,19.4119,19.4186,8300.0
2008-03-28 13:35:00,29.02,29.03,29.0,29.03,6600.0,19.4253,19.432,19.4119,19.432,6600.0
2008-03-28 13:40:00,29.03,29.03,28.98,28.98,9000.0,19.432,19.432,19.3985,19.3985,9000.0
2008-03-28 13:45:00,28.99,29.0,28.9,28.93,22400.0,19.4052,19.4119,19.345,19.365,22400.0
2008-03-28 13:50:00,28.92,28.95,28.92,28.94,9900.0,19.3584,19.3784,19.3584,19.3717,9900.0
2008-03-28 13:55:00,28.95,28.99,28.94,28.95,8300.0,19.3784,19.4052,19.3717,19.3784,8300.0
2008-03-28 14:00:00,28.95,29.02,28.95,29.02,6200.0,19.3784,19.4253,19.3784,19.4253,6200.0
2008-03-28 14:05:00,29.03,29.04,29.03,29.04,4700.0,19.432,19.4387,19.432,19.4387,4700.0
2008-03-28 14:10:00,29.04,29.06,29.02,29.06,5900.0,19.4387,19.4521,19.4253,19.4521,5900.0
2008-03-28 14:15:00,29.06,29.11,29.03,29.08,16400.0,19.4521,19.4855,19.432,19.4655,16400.0
2008-03-28 14:20:00,29.06,29.09,29.03,29.08,5700.0,19.4521,19.4721,19.432,19.4655,5700.0
2008-03-28 14:25:00,29.07,29.08,29.03,29.05,5500.0,19.4588,19.4655,19.432,19.4454,5500.0
2008-03-28 14:30:00,29.05,29.09,29.05,29.06,4500.0,19.4454,19.4721,19.4454,19.4521,4500.0
2008-03-28 14:35:00,29.06,29.08,29.02,29.02,4800.0,19.4521,19.4655,19.4253,19.4253,4800.0
2008-03-28 14:40:00,29.02,29.03,29.0,29.02,4400.0,19.4253,19.432,19.4119,19.4253,4400.0
2008-03-28 14:45:00,29.02,29.07,29.01,29.06,5200.0,19.4253,19.4588,19.4186,19.4521,5200.0
2008-03-28 14:50:00,29.06,29.07,29.04,29.04,3800.0,19.4521,19.4588,19.4387,19.4387,3800.0
2008-03-28 14:55:00,29.05,29.11,29.04,29.11,4900.0,19.4454,19.4855,19.4387,19.4855,4900.0
2008-03-28 15:00:00,29.11,29.11,29.06,29.06,9000.0,19.4855,19.4855,19.4521,19.4521,9000.0
2008-03-28 15:05:00,29.06,29.08,29.05,29.06,9800.0,19.4521,19.4655,19.4454,19.4521,9800.0
2008-03-28 15:10:00,29.05,29.07,29.03,29.03,3300.0,19.4454,19.4588,19.432,19.432,3300.0
2008-03-28 15:15:00,29.03,29.03,28.98,29.01,7200.0,19.432,19.432,19.3985,19.4186,7200.0
2008-03-28 15:20:00,29.02,29.06,29.01,29.02,6000.0,19.4253,19.4521,19.4186,19.4253,6000.0
2008-03-28 15:25:00,29.02,29.08,29.02,29.03,5600.0,19.4253,19.4655,19.4253,19.432,5600.0
2008-03-28 15:30:00,29.03,29.04,28.96,28.99,13900.0,19.432,19.4387,19.3851,19.4052,13900.0
2008-03-28 15:35:00,28.99,28.99,28.9,28.92,8900.0,19.4052,19.4052,19.345,19.3584,8900.0
2008-03-28 15:40:00,28.9,28.91,28.87,28.87,19500.0,19.345,19.3517,19.3249,19.3249,19500.0
2008-03-28 15:45:00,28.87,28.87,28.79,28.81,12300.0,19.3249,19.3249,19.2713,19.2847,12300.0
2008-03-28 15:50:00,28.8,28.84,28.78,28.84,24300.0,19.278,19.3048,19.2646,19.3048,24300.0
2008-03-28 15:55:00,28.84,28.91,28.81,28.91,32700.0,19.3048,19.3517,19.2847,19.3517,32700.0
2008-03-31 09:30:00,29.05,29.12,29.0,29.03,10200.0,19.4454,19.4922,19.4119,19.432,10200.0
2008-03-31 09:35:00,29.03,29.09,28.92,29.09,5800.0,19.432,19.4721,19.3584,19.4721,5800.0
2008-03-31 09:40:00,29.09,29.12,29.06,29.08,116600.0,19.4721,19.4922,19.4521,19.4655,116600.0
2008-03-31 09:45:00,29.08,29.15,29.05,29.06,19800.0,19.4655,19.5123,19.4454,19.4521,19800.0
2008-03-31 09:50:00,29.05,29.07,29.02,29.07,12200.0,19.4454,19.4588,19.4253,19.4588,12200.0
2008-03-31 09:55:00,29.07,29.07,29.03,29.04,3800.0,19.4588,19.4588,19.432,19.4387,3800.0
2008-03-31 10:00:00,29.04,29.05,29.0,29.05,7500.0,19.4387,19.4454,19.4119,19.4454,7500.0
2008-03-31 10:05:00,29.05,29.05,29.01,29.01,4900.0,19.4454,19.4454,19.4186,19.4186,4900.0
2008-03-31 10:10:00,29.02,29.04,28.99,29.03,8000.0,19.4253,19.4387,19.4052,19.432,8000.0
2008-03-31 10:15:00,29.02,29.03,28.97,29.01,16400.0,19.4253,19.432,19.3918,19.4186,16400.0
2008-03-31 10:20:00,29.0,29.01,28.97,28.98,7800.0,19.4119,19.4186,19.3918,19.3985,7800.0
2008-03-31 10:25:00,28.98,29.0,28.97,28.98,118000.0,19.3985,19.4119,19.3918,19.3985,118000.0
2008-03-31 10:30:00,28.98,29.02,28.98,28.98,9000.0,19.3985,19.4253,19.3985,19.3985,9000.0
2008-03-31 10:35:00,28.99,29.01,28.99,29.0,10300.0,19.4052,19.4186,19.4052,19.4119,10300.0
2008-03-31 10:40:00,29.0,29.0,28.98,29.0,14400.0,19.4119,19.4119,19.3985,19.4119,14400.0
2008-03-31 10:45:00,28.99,28.99,28.96,28.97,20500.0,19.4052,19.4052,19.3851,19.3918,20500.0
2008-03-31 10:50:00,28.98,29.0,28.96,28.96,11600.0,19.3985,19.4119,19.3851,19.3851,11600.0
2008-03-31 10:55:00,28.96,29.0,28.95,28.99,17600.0,19.3851,19.4119,19.3784,19.4052,17600.0
2008-03-31 11:00:00,28.98,28.99,28.96,28.96,16200.0,19.3985,19.4052,19.3851,19.3851,16200.0
2008-03-31 11:05:00,28.97,29.04,28.95,28.99,76600.0,19.3918,19.4387,19.3784,19.4052,76600.0
2008-03-31 11:10:00,28.99,28.99,28.98,28.99,8600.0,19.4052,19.4052,19.3985,19.4052,8600.0
2008-03-31 11:15:00,28.98,28.99,28.97,28.98,15500.0,19.3985,19.4052,19.3918,19.3985,15500.0
2008-03-31 11:20:00,28.98,28.99,28.98,28.99,10900.0,19.3985,19.4052,19.3985,19.4052,10900.0
2008-03-31 11:25:00,28.99,29.0,28.94,29.0,28600.0,19.4052,19.4119,19.3717,19.4119,28600.0
2008-03-31 11:30:00,28.99,29.0,28.98,29.0,12600.0,19.4052,19.4119,19.3985,19.4119,12600.0
2008-03-31 11:35:00,29.0,29.01,28.99,29.0,20100.0,19.4119,19.4186,19.4052,19.4119,20100.0
2008-03-31 11:40:00,29.0,29.04,29.0,29.04,27100.0,19.4119,19.4387,19.4119,19.4387,27100.0
2008-03-31 11:45:00,29.05,29.1,29.03,29.08,20000.0,19.4454,19.4788,19.432,19.4655,20000.0
2008-03-31 11:50:00,29.08,29.12,29.07,29.11,10600.0,19.4655,19.4922,19.4588,19.4855,10600.0
2008-03-31 11:55:00,29.11,29.14,29.02,29.03,20700.0,19.4855,19.5056,19.4253,19.432,20700.0
2008-03-31 12:00:00,29.04,29.05,29.02,29.05,11100.0,19.4387,19.4454,19.4253,19.4454,11100.0
2008-03-31 12:05:00,29.03,29.07,29.02,29.06,16400.0,19.432,19.4588,19.4253,19.4521,16400.0
2008-03-31 12:10:00,29.07,29.07,29.05,29.07,5200.0,19.4588,19.4588,19.4454,19.4588,5200.0
2008-03-31 12:15:00,29.07,29.08,29.04,29.04,9600.0,19.4588,19.4655,19.4387,19.4387,9600.0
2008-03-31 12:20:00,29.04,29.05,29.01,29.05,12900.0,19.4387,19.4454,19.4186,19.4454,12900.0
2008-03-31 12:25:00,29.04,29.06,29.03,29.06,10800.0,19.4387,19.4521,19.432,19.4521,10800.0
2008-03-31 12:30:00,29.06,29.1,29.05,29.1,15000.0,19.4521,19.4788,19.4454,19.4788,15000.0
2008-03-31 12:35:00,29.11,29.12,29.09,29.1,11600.0,19.4855,19.4922,19.4721,19.4788,11600.0
2008-03-31 12:40:00,29.09,29.11,29.09,29.1,6700.0,19.4721,19.4855,19.4721,19.4788,6700.0
2008-03-31 12:45:00,29.11,29.13,29.1,29.1,10500.0,19.4855,19.4989,19.4788,19.4788,10500.0
2008-03-31 12:50:00,29.12,29.16,29.11,29.16,7900.0,19.4922,19.519,19.4855,19.519,7900.0
2008-03-31 12:55:00,29.16,29.23,29.16,29.23,7400.0,19.519,19.5659,19.519,19.5659,7400.0
2008-03-31 13:00:00,29.22,29.24,29.22,29.24,6700.0,19.5592,19.5726,19.5592,19.5726,6700.0
2008-03-31 13:05:00,29.24,29.29,29.24,29.26,9200.0,19.5726,19.606,19.5726,19.5859,9200.0
2008-03-31 13:10:00,29.27,29.28,29.25,29.26,5300.0,19.5926,19.5993,19.5792,19.5859,5300.0
2008-03-31 13:15:00,29.27,29.29,29.26,29.28,4500.0,19.5926,19.606,19.5859,19.5993,4500.0
2008-03-31 13:20:00,29.27,29.3,29.27,29.28,6600.0,19.5926,19.6127,19.5926,19.5993,6600.0
2008-03-31 13:25:00,29.28,29.28,29.26,29.28,5800.0,19.5993,19.5993,19.5859,19.5993,5800.0
2008-03-31 13:30:00,29.28,29.33,29.27,29.3,8100.0,19.5993,19.6328,19.5926,19.6127,8100.0
2008-03-31 13:35:00,29.3,29.31,29.29,29.3,9800.0,19.6127,19.6194,19.606,19.6127,9800.0
2008-03-31 13:40:00,29.31,29.31,29.26,29.26,8200.0,19.6194,19.6194,19.5859,19.5859,8200.0
2008-03-31 13:45:00,29.26,29.28,29.25,29.27,5100.0,19.5859,19.5993,19.5792,19.5926,5100.0
2008-03-31 13:50:00,29.27,29.28,29.26,29.28,3200.0,19.5926,19.5993,19.5859,19.5993,3200.0
2008-03-31 13:55:00,29.28,29.3,29.27,29.28,6500.0,19.5993,19.6127,19.5926,19.5993,6500.0
2008-03-31 14:00:00,29.28,29.28,29.21,29.21,6500.0,19.5993,19.5993,19.5525,19.5525,6500.0
2008-03-31 14:05:00,29.22,29.22,29.19,29.19,5400.0,19.5592,19.5592,19.5391,19.5391,5400.0
2008-03-31 14:10:00,29.19,29.2,29.18,29.18,6300.0,19.5391,19.5458,19.5324,19.5324,6300.0
2008-03-31 14:15:00,29.19,29.19,29.14,29.15,12000.0,19.5391,19.5391,19.5056,19.5123,12000.0
2008-03-31 14:20:00,29.16,29.17,29.13,29.13,10500.0,19.519,19.5257,19.4989,19.4989,10500.0
2008-03-31 14:25:00,29.14,29.15,29.13,29.14,7500.0,19.5056,19.5123,19.4989,19.5056,7500.0
2008-03-31 14:30:00,29.14,29.18,29.13,29.17,8900.0,19.5056,19.5324,19.4989,19.5257,8900.0
2008-03-31 14:35:00,29.17,29.17,29.15,29.15,5900.0,19.5257,19.5257,19.5123,19.5123,5900.0
2008-03-31 14:40:00,29.16,29.16,29.11,29.11,7800.0,19.519,19.519,19.4855,19.4855,7800.0
2008-03-31 14:45:00,29.11,29.12,29.09,29.1,9200.0,19.4855,19.4922,19.4721,19.4788,9200.0
2008-03-31 14:50:00,29.09,29.09,29.0,29.02,16000.0,19.4721,19.4721,19.4119,19.4253,16000.0
2008-03-31 14:55:00,29.02,29.04,29.01,29.04,11000.0,19.4253,19.4387,19.4186,19.4387,11000.0
2008-03-31 15:00:00,29.04,29.04,29.03,29.04,11400.0,19.4387,19.4387,19.432,19.4387,11400.0
2008-03-31 15:05:00,29.03,29.04,29.02,29.02,17000.0,19.432,19.4387,19.4253,19.4253,17000.0
2008-03-31 15:10:00,29.02,29.04,29.02,29.03,14900.0,19.4253,19.4387,19.4253,19.432,14900.0
2008-03-31 15:15:00,29.03,29.03,28.99,29.01,26400.0,19.432,19.432,19.4052,19.4186,26400.0
2008-03-31 15:20:00,29.02,29.07,29.01,29.07,18300.0,19.4253,19.4588,19.4186,19.4588,18300.0
2008-03-31 15:25:00,29.08,29.09,29.02,29.02,15800.0,19.4655,19.4721,19.4253,19.4253,15800.0
2008-03-31 15:30:00,29.02,29.04,29.01,29.01,21500.0,19.4253,19.4387,19.4186,19.4186,21500.0
2008-03-31 15:35:00,29.02,29.03,29.01,29.03,18000.0,19.4253,19.432,19.4186,19.432,18000.0
2008-03-31 15:40:00,29.04,29.25,29.04,29.24,62100.0,19.4387,19.5792,19.4387,19.5726,62100.0
2008-03-31 15:45:00,29.24,29.25,29.21,29.22,25400.0,19.5726,19.5792,19.5525,19.5592,25400.0
2008-03-31 15:50:00,29.22,29.3,29.22,29.29,52900.0,19.5592,19.6127,19.5592,19.606,52900.0
2008-03-31 15:55:00,29.29,29.32,29.23,29.26,62200.0,19.606,19.6261,19.5659,19.5859,62200.0
2008-04-01 09:30:00,29.56,29.56,29.52,29.53,9200.0,19.7868,19.7868,19.76,19.7667,9200.0
2008-04-01 09:35:00,29.55,29.6,29.5,29.54,54400.0,19.7801,19.8135,19.7466,19.7734,54400.0
2008-04-01 09:40:00,29.54,29.59,29.41,29.43,13200.0,19.7734,19.8068,19.6863,19.6997,13200.0
2008-04-01 09:45:00,29.44,29.51,29.43,29.49,40400.0,19.7064,19.7533,19.6997,19.7399,40400.0
2008-04-01 09:50:00,29.5,29.5,29.42,29.42,5400.0,19.7466,19.7466,19.693,19.693,5400.0
2008-04-01 09:55:00,29.42,29.49,29.42,29.45,5600.0,19.693,19.7399,19.693,19.7131,5600.0
2008-04-01 10:00:00,29.46,29.65,29.46,29.59,17700.0,19.7198,19.847,19.7198,19.8068,17700.0
2008-04-01 10:05:00,29.59,29.59,29.56,29.57,6600.0,19.8068,19.8068,19.7868,19.7934,6600.0
2008-04-01 10:10:00,29.57,29.6,29.56,29.6,10900.0,19.7934,19.8135,19.7868,19.8135,10900.0
2008-04-01 10:15:00,29.58,29.62,29.58,29.62,9600.0,19.8001,19.8269,19.8001,19.8269,9600.0
2008-04-01 10:20:00,29.6,29.64,29.6,29.64,19000.0,19.8135,19.8403,19.8135,19.8403,19000.0
2008-04-01 10:25:00,29.64,29.66,29.64,29.66,9600.0,19.8403,19.8537,19.8403,19.8537,9600.0
2008-04-01 10:30:00,29.66,29.68,29.64,29.65,16500.0,19.8537,19.8671,19.8403,19.847,16500.0
2008-04-01 10:35:00,29.66,29.66,29.62,29.64,10200.0,19.8537,19.8537,19.8269,19.8403,10200.0
2008-04-01 10:40:00,29.64,29.65,29.63,29.65,12200.0,19.8403,19.847,19.8336,19.847,12200.0
2008-04-01 10:45:00,29.65,29.65,29.58,29.6,9200.0,19.847,19.847,19.8001,19.8135,9200.0
2008-04-01 10:50:00,29.6,29.62,29.59,29.6,16600.0,19.8135,19.8269,19.8068,19.8135,16600.0
2008-04-01 10:55:00,29.59,29.6,29.58,29.59,18900.0,19.8068,19.8135,19.8001,19.8068,18900.0
2008-04-01 11:00:00,29.59,29.6,29.59,29.59,8200.0,19.8068,19.8135,19.8068,19.8068,8200.0
2008-04-01 11:05:00,29.6,29.6,29.59,29.6,3500.0,19.8135,19.8135,19.8068,19.8135,3500.0
2008-04-01 11:10:00,29.6,29.6,29.59,29.6,11900.0,19.8135,19.8135,19.8068,19.8135,11900.0
2008-04-01 11:15:00,29.6,29.6,29.57,29.57,14500.0,19.8135,19.8135,19.7934,19.7934,14500.0
2008-04-01 11:20:00,29.57,29.58,29.57,29.58,9000.0,19.7934,19.8001,19.7934,19.8001,9000.0
2008-04-01 11:25:00,29.57,29.58,29.57,29.58,5000.0,19.7934,19.8001,19.7934,19.8001,5000.0
2008-04-01 11:30:00,29.58,29.61,29.57,29.61,14400.0,19.8001,19.8202,19.7934,19.8202,14400.0
2008-04-01 11:35:00,29.61,29.62,29.6,29.62,9900.0,19.8202,19.8269,19.8135,19.8269,9900.0
2008-04-01 11:40:00,29.61,29.64,29.6,29.64,6800.0,19.8202,19.8403,19.8135,19.8403,6800.0
2008-04-01 11:45:00,29.63,29.64,29.62,29.63,3300.0,19.8336,19.8403,19.8269,19.8336,3300.0
2008-04-01 11:50:00,29.62,29.63,29.61,29.61,7000.0,19.8269,19.8336,19.8202,19.8202,7000.0
2008-04-01 11:55:00,29.62,29.63,29.61,29.63,7300.0,19.8269,19.8336,19.8202,19.8336,7300.0
2008-04-01 12:00:00,29.63,29.63,29.61,29.61,15100.0,19.8336,19.8336,19.8202,19.8202,15100.0
2008-04-01 12:05:00,29.62,29.63,29.61,29.62,13700.0,19.8269,19.8336,19.8202,19.8269,13700.0
2008-04-01 12:10:00,29.63,29.63,29.61,29.63,6200.0,19.8336,19.8336,19.8202,19.8336,6200.0
2008-04-01 12:15:00,29.62,29.62,29.61,29.62,9300.0,19.8269,19.8269,19.8202,19.8269,9300.0
2008-04-01 12:20:00,29.62,29.63,29.61,29.63,8500.0,19.8269,19.8336,19.8202,19.8336,8500.0
2008-04-01 12:25:00,29.63,29.64,29.63,29.64,7300.0,19.8336,19.8403,19.8336,19.8403,7300.0
2008-04-01 12:30:00,29.63,29.64,29.63,29.64,7300.0,19.8336,19.8403,19.8336,19.8403,7300.0
2008-04-01 12:35:00,29.64,29.64,29.63,29.64,5600.0,19.8403,19.8403,19.8336,19.8403,5600.0
2008-04-01 12:40:00,29.63,29.66,29.63,29.65,9500.0,19.8336,19.8537,19.8336,19.847,9500.0
2008-04-01 12:45:00,29.66,29.66,29.63,29.63,4200.0,19.8537,19.8537,19.8336,19.8336,4200.0
2008-04-01 12:50:00,29.63,29.64,29.57,29.59,6000.0,19.8336,19.8403,19.7934,19.8068,6000.0
2008-04-01 12:55:00,29.59,29.6,29.59,29.6,3700.0,19.8068,19.8135,19.8068,19.8135,3700.0
2008-04-01 13:00:00,29.61,29.64,29.59,29.64,17700.0,19.8202,19.8403,19.8068,19.8403,17700.0
2008-04-01 13:05:00,29.64,29.65,29.63,29.65,4900.0,19.8403,19.847,19.8336,19.847,4900.0
2008-04-01 13:10:00,29.65,29.66,29.63,29.65,11100.0,19.847,19.8537,19.8336,19.847,11100.0
2008-04-01 13:15:00,29.65,29.67,29.65,29.66,9400.0,19.847,19.8604,19.847,19.8537,9400.0
2008-04-01 13:20:00,29.66,29.68,29.65,29.67,4700.0,19.8537,19.8671,19.847,19.8604,4700.0
2008-04-01 13:25:00,29.67,29.68,29.66,29.67,11800.0,19.8604,19.8671,19.8537,19.8604,11800.0
2008-04-01 13:30:00,29.69,29.69,29.68,29.68,3300.0,19.8738,19.8738,19.8671,19.8671,3300.0
2008-04-01 13:35:00,29.68,29.72,29.68,29.71,12200.0,19.8671,19.8939,19.8671,19.8872,12200.0
2008-04-01 13:40:00,29.71,29.73,29.71,29.72,6600.0,19.8872,19.9005,19.8872,19.8939,6600.0
2008-04-01 13:45:00,29.72,29.73,29.72,29.73,4700.0,19.8939,19.9005,19.8939,19.9005,4700.0
2008-04-01 13:50:00,29.74,29.76,29.74,29.74,9000.0,19.9072,19.9206,19.9072,19.9072,9000.0
2008-04-01 13:55:00,29.75,29.75,29.73,29.75,8800.0,19.9139,19.9139,19.9005,19.9139,8800.0
2008-04-01 14:00:00,29.75,29.76,29.71,29.73,8200.0,19.9139,19.9206,19.8872,19.9005,8200.0
2008-04-01 14:05:00,29.72,29.73,29.71,29.73,6700.0,19.8939,19.9005,19.8872,19.9005,6700.0
2008-04-01 14:10:00,29.73,29.73,29.7,29.72,9000.0,19.9005,19.9005,19.8805,19.8939,9000.0
2008-04-01 14:15:00,29.7,29.72,29.7,29.7,10600.0,19.8805,19.8939,19.8805,19.8805,10600.0
2008-04-01 14:20:00,29.7,29.77,29.7,29.77,14800.0,19.8805,19.9273,19.8805,19.9273,14800.0
2008-04-01 14:25:00,29.77,29.78,29.7,29.7,10400.0,19.9273,19.934,19.8805,19.8805,10400.0
2008-04-01 14:30:00,29.7,29.75,29.7,29.75,10400.0,19.8805,19.9139,19.8805,19.9139,10400.0
2008-04-01 14:35:00,29.75,29.77,29.73,29.77,16600.0,19.9139,19.9273,19.9005,19.9273,16600.0
2008-04-01 14:40:00,29.78,29.8,29.75,29.78,29400.0,19.934,19.9474,19.9139,19.934,29400.0
2008-04-01 14:45:00,29.77,29.78,29.74,29.75,6300.0,19.9273,19.934,19.9072,19.9139,6300.0
2008-04-01 14:50:00,29.75,29.77,29.75,29.76,15100.0,19.9139,19.9273,19.9139,19.9206,15100.0
2008-04-01 14:55:00,29.75,29.76,29.69,29.69,14900.0,19.9139,19.9206,19.8738,19.8738,14900.0
2008-04-01 15:00:00,29.69,29.7,29.65,29.66,21100.0,19.8738,19.8805,19.847,19.8537,21100.0
2008-04-01 15:05:00,29.67,29.68,29.66,29.68,17700.0,19.8604,19.8671,19.8537,19.8671,17700.0
2008-04-01 15:10:00,29.67,29.68,29.65,29.65,10600.0,19.8604,19.8671,19.847,19.847,10600.0
2008-04-01 15:15:00,29.65,29.7,29.63,29.64,15300.0,19.847,19.8805,19.8336,19.8403,15300.0
2008-04-01 15:20:00,29.63,29.67,29.63,29.66,26200.0,19.8336,19.8604,19.8336,19.8537,26200.0
2008-04-01 15:25:00,29.66,29.68,29.62,29.63,30000.0,19.8537,19.8671,19.8269,19.8336,30000.0
2008-04-01 15:30:00,29.62,29.64,29.59,29.59,34600.0,19.8269,19.8403,19.8068,19.8068,34600.0
2008-04-01 15:35:00,29.59,29.6,29.57,29.58,24800.0,19.8068,19.8135,19.7934,19.8001,24800.0
2008-04-01 15:40:00,29.59,29.61,29.57,29.59,57900.0,19.8068,19.8202,19.7934,19.8068,57900.0
2008-04-01 15:45:00,29.59,29.59,29.53,29.56,62000.0,19.8068,19.8068,19.7667,19.7868,62000.0
2008-04-01 15:50:00,29.56,29.58,29.56,29.58,31500.0,19.7868,19.8001,19.7868,19.8001,31500.0
2008-04-01 15:55:00,29.58,29.61,29.57,29.61,61600.0,19.8001,19.8202,19.7934,19.8202,61600.0
2008-04-02 09:30:00,29.7,29.74,29.64,29.74,12400.0,19.8805,19.9072,19.8403,19.9072,12400.0
2008-04-02 09:35:00,29.76,29.89,29.76,29.87,4700.0,19.9206,20.0076,19.9206,19.9943,4700.0
2008-04-02 09:40:00,29.88,29.89,29.83,29.89,13900.0,20.001,20.0076,19.9675,20.0076,13900.0
2008-04-02 09:45:00,29.89,29.89,29.87,29.88,4800.0,20.0076,20.0076,19.9943,20.001,4800.0
2008-04-02 09:50:00,29.88,29.89,29.75,29.78,9300.0,20.001,20.0076,19.9139,19.934,9300.0
2008-04-02 09:55:00,29.76,29.78,29.75,29.77,11700.0,19.9206,19.934,19.9139,19.9273,11700.0
2008-04-02 10:00:00,29.76,29.79,29.74,29.78,14600.0,19.9206,19.9407,19.9072,19.934,14600.0
2008-04-02 10:05:00,29.78,29.83,29.76,29.82,10900.0,19.934,19.9675,19.9206,19.9608,10900.0
2008-04-02 10:10:00,29.82,29.83,29.79,29.83,10900.0,19.9608,19.9675,19.9407,19.9675,10900.0
2008-04-02 10:15:00,29.82,29.83,29.78,29.79,5500.0,19.9608,19.9675,19.934,19.9407,5500.0
2008-04-02 10:20:00,29.78,29.8,29.76,29.77,18000.0,19.934,19.9474,19.9206,19.9273,18000.0
2008-04-02 10:25:00,29.77,29.77,29.75,29.76,7600.0,19.9273,19.9273,19.9139,19.9206,7600.0
2008-04-02 10:30:00,29.76,29.82,29.75,29.8,20100.0,19.9206,19.9608,19.9139,19.9474,20100.0
2008-04-02 10:35:00,29.78,29.81,29.77,29.78,7700.0,19.934,19.9541,19.9273,19.934,7700.0
2008-04-02 10:40:00,29.79,29.79,29.76,29.77,3100.0,19.9407,19.9407,19.9206,19.9273,3100.0
2008-04-02 10:45:00,29.76,29.78,29.76,29.78,6700.0,19.9206,19.934,19.9206,19.934,6700.0
2008-04-02 10:50:00,29.79,29.79,29.75,29.75,8900.0,19.9407,19.9407,19.9139,19.9139,8900.0
2008-04-02 10:55:00,29.76,29.77,29.74,29.75,7800.0,19.9206,19.9273,19.9072,19.9139,7800.0
2008-04-02 11:00:00,29.75,29.76,29.75,29.76,6000.0,19.9139,19.9206,19.9139,19.9206,6000.0
2008-04-02 11:05:00,29.75,29.77,29.75,29.76,9500.0,19.9139,19.9273,19.9139,19.9206,9500.0
2008-04-02 11:10:00,29.77,29.78,29.76,29.77,9000.0,19.9273,19.934,19.9206,19.9273,9000.0
2008-04-02 11:15:00,29.77,29.77,29.75,29.75,8600.0,19.9273,19.9273,19.9139,19.9139,8600.0
2008-04-02 11:20:00,29.75,29.76,29.74,29.74,14900.0,19.9139,19.9206,19.9072,19.9072,14900.0
2008-04-02 11:25:00,29.74,29.83,29.74,29.83,16200.0,19.9072,19.9675,19.9072,19.9675,16200.0
2008-04-02 11:30:00,29.83,29.84,29.82,29.83,5000.0,19.9675,19.9742,19.9608,19.9675,5000.0
2008-04-02 11:35:00,29.83,29.86,29.83,29.86,6800.0,19.9675,19.9876,19.9675,19.9876,6800.0
2008-04-02 11:40:00,29.86,29.86,29.83,29.85,9200.0,19.9876,19.9876,19.9675,19.9809,9200.0
2008-04-02 11:45:00,29.85,29.87,29.84,29.87,7900.0,19.9809,19.9943,19.9742,19.9943,7900.0
2008-04-02 11:50:00,29.87,29.87,29.83,29.85,7300.0,19.9943,19.9943,19.9675,19.9809,7300.0
2008-04-02 11:55:00,29.85,29.86,29.84,29.84,10300.0,19.9809,19.9876,19.9742,19.9742,10300.0
2008-04-02 12:00:00,29.85,29.86,29.83,29.84,9500.0,19.9809,19.9876,19.9675,19.9742,9500.0
2008-04-02 12:05:00,29.83,29.85,29.82,29.83,6500.0,19.9675,19.9809,19.9608,19.9675,6500.0
2008-04-02 12:10:00,29.82,29.83,29.8,29.82,8900.0,19.9608,19.9675,19.9474,19.9608,8900.0
2008-04-02 12:15:00,29.83,29.84,29.82,29.83,7900.0,19.9675,19.9742,19.9608,19.9675,7900.0
2008-04-02 12:20:00,29.83,29.84,29.82,29.84,11000.0,19.9675,19.9742,19.9608,19.9742,11000.0
2008-04-02 12:25:00,29.84,29.85,29.82,29.83,5000.0,19.9742,19.9809,19.9608,19.9675,5000.0
2008-04-02 12:30:00,29.83,29.85,29.83,29.85,6100.0,19.9675,19.9809,19.9675,19.9809,6100.0
2008-04-02 12:35:00,29.85,29.85,29.83,29.85,5600.0,19.9809,19.9809,19.9675,19.9809,5600.0
2008-04-02 12:40:00,29.84,29.85,29.84,29.84,4200.0,19.9742,19.9809,19.9742,19.9742,4200.0
2008-04-02 12:45:00,29.85,29.86,29.81,29.81,7900.0,19.9809,19.9876,19.9541,19.9541,7900.0
2008-04-02 12:50:00,29.81,29.81,29.78,29.8,14400.0,19.9541,19.9541,19.934,19.9474,14400.0
2008-04-02 12:55:00,29.8,29.82,29.79,29.81,5000.0,19.9474,19.9608,19.9407,19.9541,5000.0
2008-04-02 13:00:00,29.8,29.83,29.79,29.79,13900.0,19.9474,19.9675,19.9407,19.9407,13900.0
2008-04-02 13:05:00,29.77,29.78,29.76,29.77,8300.0,19.9273,19.934,19.9206,19.9273,8300.0
2008-04-02 13:10:00,29.76,29.8,29.75,29.75,8100.0,19.9206,19.9474,19.9139,19.9139,8100.0
2008-04-02 13:15:00,29.75,29.77,29.74,29.77,11600.0,19.9139,19.9273,19.9072,19.9273,11600.0
2008-04-02 13:20:00,29.77,29.79,29.76,29.78,4400.0,19.9273,19.9407,19.9206,19.934,4400.0
2008-04-02 13:25:00,29.78,29.85,29.77,29.84,23900.0,19.934,19.9809,19.9273,19.9742,23900.0
2008-04-02 13:30:00,29.84,29.85,29.81,29.82,11100.0,19.9742,19.9809,19.9541,19.9608,11100.0
2008-04-02 13:35:00,29.82,29.87,29.82,29.86,37500.0,19.9608,19.9943,19.9608,19.9876,37500.0
2008-04-02 13:40:00,29.86,29.92,29.83,29.9,13600.0,19.9876,20.0277,19.9675,20.0143,13600.0
2008-04-02 13:45:00,29.88,29.92,29.87,29.92,10300.0,20.001,20.0277,19.9943,20.0277,10300.0
2008-04-02 13:50:00,29.93,29.95,29.92,29.95,8400.0,20.0344,20.0478,20.0277,20.0478,8400.0
2008-04-02 13:55:00,29.95,29.96,29.92,29.92,3800.0,20.0478,20.0545,20.0277,20.0277,3800.0
2008-04-02 14:00:00,29.92,29.92,29.88,29.88,4400.0,20.0277,20.0277,20.001,20.001,4400.0
2008-04-02 14:05:00,29.88,29.91,29.88,29.91,13000.0,20.001,20.021,20.001,20.021,13000.0
2008-04-02 14:10:00,29.92,29.95,29.9,29.95,8900.0,20.0277,20.0478,20.0143,20.0478,8900.0
2008-04-02 14:15:00,29.94,29.94,29.9,29.93,10500.0,20.0411,20.0411,20.0143,20.0344,10500.0
2008-04-02 14:20:00,29.93,29.93,29.87,29.88,6400.0,20.0344,20.0344,19.9943,20.001,6400.0
2008-04-02 14:25:00,29.88,29.92,29.87,29.92,9700.0,20.001,20.0277,19.9943,20.0277,9700.0
2008-04-02 14:30:00,29.92,29.92,29.84,29.86,14600.0,20.0277,20.0277,19.9742,19.9876,14600.0
2008-04-02 14:35:00,29.86,29.86,29.82,29.86,11200.0,19.9876,19.9876,19.9608,19.9876,11200.0
2008-04-02 14:40:00,29.85,29.87,29.81,29.87,13800.0,19.9809,19.9943,19.9541,19.9943,13800.0
2008-04-02 14:45:00,29.86,29.86,29.77,29.77,39500.0,19.9876,19.9876,19.9273,19.9273,39500.0
2008-04-02 14:50:00,29.77,29.78,29.74,29.76,26300.0,19.9273,19.934,19.9072,19.9206,26300.0
2008-04-02 14:55:00,29.76,29.76,29.73,29.74,47800.0,19.9206,19.9206,19.9005,19.9072,47800.0
2008-04-02 15:00:00,29.74,29.74,29.64,29.65,24000.0,19.9072,19.9072,19.8403,19.847,24000.0
2008-04-02 15:05:00,29.64,29.65,29.62,29.64,11400.0,19.8403,19.847,19.8269,19.8403,11400.0
2008-04-02 15:10:00,29.64,29.68,29.64,29.65,12500.0,19.8403,19.8671,19.8403,19.847,12500.0
2008-04-02 15:15:00,29.65,29.71,29.64,29.71,18400.0,19.847,19.8872,19.8403,19.8872,18400.0
2008-04-02 15:20:00,29.71,29.73,29.68,29.72,23100.0,19.8872,19.9005,19.8671,19.8939,23100.0
2008-04-02 15:25:00,29.71,29.75,29.7,29.73,18500.0,19.8872,19.9139,19.8805,19.9005,18500.0
2008-04-02 15:30:00,29.75,29.75,29.72,29.72,11800.0,19.9139,19.9139,19.8939,19.8939,11800.0
2008-04-02 15:35:00,29.72,29.74,29.7,29.71,16900.0,19.8939,19.9072,19.8805,19.8872,16900.0
2008-04-02 15:40:00,29.72,29.75,29.7,29.74,19200.0,19.8939,19.9139,19.8805,19.9072,19200.0
2008-04-02 15:45:00,29.74,29.76,29.7,29.75,24000.0,19.9072,19.9206,19.8805,19.9139,24000.0
2008-04-02 15:50:00,29.76,29.77,29.72,29.74,17800.0,19.9206,19.9273,19.8939,19.9072,17800.0
2008-04-02 15:55:00,29.74,29.76,29.73,29.75,29000.0,19.9072,19.9206,19.9005,19.9139,29000.0
2008-04-03 09:30:00,29.71,29.74,29.67,29.68,10900.0,19.8872,19.9072,19.8604,19.8671,10900.0
2008-04-03 09:35:00,29.69,29.74,29.67,29.7,5300.0,19.8738,19.9072,19.8604,19.8805,5300.0
2008-04-03 09:40:00,29.72,29.82,29.72,29.74,6200.0,19.8939,19.9608,19.8939,19.9072,6200.0
2008-04-03 09:45:00,29.74,29.8,29.71,29.78,6400.0,19.9072,19.9474,19.8872,19.934,6400.0
2008-04-03 09:50:00,29.75,29.82,29.74,29.8,5400.0,19.9139,19.9608,19.9072,19.9474,5400.0
2008-04-03 09:55:00,29.79,29.8,29.76,29.8,5400.0,19.9407,19.9474,19.9206,19.9474,5400.0
2008-04-03 10:00:00,29.81,29.81,29.72,29.73,11700.0,19.9541,19.9541,19.8939,19.9005,11700.0
2008-04-03 10:05:00,29.73,29.79,29.73,29.78,5100.0,19.9005,19.9407,19.9005,19.934,5100.0
2008-04-03 10:10:00,29.78,29.78,29.69,29.76,9300.0,19.934,19.934,19.8738,19.9206,9300.0
2008-04-03 10:15:00,29.72,29.74,29.67,29.67,7500.0,19.8939,19.9072,19.8604,19.8604,7500.0
2008-04-03 10:20:00,29.67,29.67,29.59,29.6,12400.0,19.8604,19.8604,19.8068,19.8135,12400.0
2008-04-03 10:25:00,29.59,29.59,29.55,29.57,5700.0,19.8068,19.8068,19.7801,19.7934,5700.0
2008-04-03 10:30:00,29.57,29.58,29.54,29.58,5600.0,19.7934,19.8001,19.7734,19.8001,5600.0
2008-04-03 10:35:00,29.58,29.58,29.56,29.58,6300.0,19.8001,19.8001,19.7868,19.8001,6300.0
2008-04-03 10:40:00,29.59,29.62,29.57,29.61,11600.0,19.8068,19.8269,19.7934,19.8202,11600.0
2008-04-03 10:45:00,29.6,29.61,29.55,29.59,8700.0,19.8135,19.8202,19.7801,19.8068,8700.0
2008-04-03 10:50:00,29.59,29.61,29.57,29.6,9600.0,19.8068,19.8202,19.7934,19.8135,9600.0
2008-04-03 10:55:00,29.59,29.61,29.58,29.61,5900.0,19.8068,19.8202,19.8001,19.8202,5900.0
2008-04-03 11:00:00,29.61,29.66,29.6,29.66,8700.0,19.8202,19.8537,19.8135,19.8537,8700.0
2008-04-03 11:05:00,29.66,29.69,29.65,29.68,3900.0,19.8537,19.8738,19.847,19.8671,3900.0
2008-04-03 11:10:00,29.68,29.73,29.67,29.69,10900.0,19.8671,19.9005,19.8604,19.8738,10900.0
2008-04-03 11:15:00,29.7,29.71,29.69,29.7,6700.0,19.8805,19.8872,19.8738,19.8805,6700.0
2008-04-03 11:20:00,29.69,29.7,29.64,29.65,26800.0,19.8738,19.8805,19.8403,19.847,26800.0
2008-04-03 11:25:00,29.65,29.65,29.62,29.63,20800.0,19.847,19.847,19.8269,19.8336,20800.0
2008-04-03 11:30:00,29.63,29.67,29.63,29.67,5300.0,19.8336,19.8604,19.8336,19.8604,5300.0
2008-04-03 11:35:00,29.64,29.67,29.63,29.63,3700.0,19.8403,19.8604,19.8336,19.8336,3700.0
2008-04-03 11:40:00,29.64,29.66,29.62,29.63,2900.0,19.8403,19.8537,19.8269,19.8336,2900.0
2008-04-03 11:45:00,29.63,29.67,29.63,29.66,5800.0,19.8336,19.8604,19.8336,19.8537,5800.0
2008-04-03 11:50:00,29.65,29.66,29.65,29.65,4200.0,19.847,19.8537,19.847,19.847,4200.0
2008-04-03 11:55:00,29.65,29.67,29.6,29.61,8300.0,19.847,19.8604,19.8135,19.8202,8300.0
2008-04-03 12:00:00,29.6,29.64,29.6,29.64,6700.0,19.8135,19.8403,19.8135,19.8403,6700.0
2008-04-03 12:05:00,29.64,29.66,29.63,29.66,4300.0,19.8403,19.8537,19.8336,19.8537,4300.0
2008-04-03 12:10:00,29.65,29.66,29.61,29.62,8100.0,19.847,19.8537,19.8202,19.8269,8100.0
2008-04-03 12:15:00,29.63,29.64,29.61,29.64,4500.0,19.8336,19.8403,19.8202,19.8403,4500.0
2008-04-03 12:20:00,29.64,29.65,29.58,29.58,5000.0,19.8403,19.847,19.8001,19.8001,5000.0
2008-04-03 12:25:00,29.58,29.61,29.57,29.6,3400.0,19.8001,19.8202,19.7934,19.8135,3400.0
2008-04-03 12:30:00,29.61,29.66,29.6,29.64,4300.0,19.8202,19.8537,19.8135,19.8403,4300.0
2008-04-03 12:35:00,29.65,29.68,29.64,29.66,4900.0,19.847,19.8671,19.8403,19.8537,4900.0
2008-04-03 12:40:00,29.67,29.72,29.67,29.68,7300.0,19.8604,19.8939,19.8604,19.8671,7300.0
2008-04-03 12:45:00,29.68,29.73,29.68,29.73,4700.0,19.8671,19.9005,19.8671,19.9005,4700.0
2008-04-03 12:50:00,29.73,29.74,29.69,29.69,5600.0,19.9005,19.9072,19.8738,19.8738,5600.0
2008-04-03 12:55:00,29.69,29.7,29.66,29.67,8700.0,19.8738,19.8805,19.8537,19.8604,8700.0
2008-04-03 13:00:00,29.67,29.69,29.67,29.67,3300.0,19.8604,19.8738,19.8604,19.8604,3300.0
2008-04-03 13:05:00,29.68,29.68,29.67,29.67,6700.0,19.8671,19.8671,19.8604,19.8604,6700.0
2008-04-03 13:10:00,29.67,29.74,29.67,29.72,8100.0,19.8604,19.9072,19.8604,19.8939,8100.0
2008-04-03 13:15:00,29.72,29.76,29.72,29.76,3800.0,19.8939,19.9206,19.8939,19.9206,3800.0
2008-04-03 13:20:00,29.73,29.74,29.67,29.73,18300.0,19.9005,19.9072,19.8604,19.9005,18300.0
2008-04-03 13:25:00,29.73,29.74,29.72,29.73,3200.0,19.9005,19.9072,19.8939,19.9005,3200.0
2008-04-03 13:30:00,29.73,29.73,29.66,29.66,14500.0,19.9005,19.9005,19.8537,19.8537,14500.0
2008-04-03 13:35:00,29.66,29.73,29.66,29.73,21100.0,19.8537,19.9005,19.8537,19.9005,21100.0
2008-04-03 13:40:00,29.73,29.73,29.71,29.73,6100.0,19.9005,19.9005,19.8872,19.9005,6100.0
2008-04-03 13:45:00,29.74,29.8,29.74,29.8,7900.0,19.9072,19.9474,19.9072,19.9474,7900.0
2008-04-03 13:50:00,29.8,29.81,29.78,29.8,27300.0,19.9474,19.9541,19.934,19.9474,27300.0
2008-04-03 13:55:00,29.81,29.83,29.8,29.8,8400.0,19.9541,19.9675,19.9474,19.9474,8400.0
2008-04-03 14:00:00,29.81,29.84,29.8,29.84,8300.0,19.9541,19.9742,19.9474,19.9742,8300.0
2008-04-03 14:05:00,29.84,29.84,29.81,29.84,6100.0,19.9742,19.9742,19.9541,19.9742,6100.0
2008-04-03 14:10:00,29.85,29.86,29.83,29.86,11200.0,19.9809,19.9876,19.9675,19.9876,11200.0
2008-04-03 14:15:00,29.86,29.88,29.84,29.84,14900.0,19.9876,20.001,19.9742,19.9742,14900.0
2008-04-03 14:20:00,29.84,29.87,29.84,29.86,8200.0,19.9742,19.9943,19.9742,19.9876,8200.0
2008-04-03 14:25:00,29.86,29.88,29.84,29.87,5900.0,19.9876,20.001,19.9742,19.9943,5900.0
2008-04-03 14:30:00,29.88,29.91,29.87,29.89,9300.0,20.001,20.021,19.9943,20.0076,9300.0
2008-04-03 14:35:00,29.91,29.95,29.89,29.95,70900.0,20.021,20.0478,20.0076,20.0478,70900.0
2008-04-03 14:40:00,29.95,29.95,29.92,29.93,9500.0,20.0478,20.0478,20.0277,20.0344,9500.0
2008-04-03 14:45:00,29.93,29.94,29.92,29.93,5900.0,20.0344,20.0411,20.0277,20.0344,5900.0
2008-04-03 14:50:00,29.94,29.94,29.93,29.93,5100.0,20.0411,20.0411,20.0344,20.0344,5100.0
2008-04-03 14:55:00,29.93,29.96,29.92,29.96,6200.0,20.0344,20.0545,20.0277,20.0545,6200.0
2008-04-03 15:00:00,29.95,29.97,29.91,29.92,10000.0,20.0478,20.0612,20.021,20.0277,10000.0
2008-04-03 15:05:00,29.91,29.93,29.91,29.92,9800.0,20.021,20.0344,20.021,20.0277,9800.0
2008-04-03 15:10:00,29.91,29.94,29.9,29.93,16400.0,20.021,20.0411,20.0143,20.0344,16400.0
2008-04-03 15:15:00,29.93,29.93,29.9,29.91,11000.0,20.0344,20.0344,20.0143,20.021,11000.0
2008-04-03 15:20:00,29.91,29.96,29.9,29.96,12000.0,20.021,20.0545,20.0143,20.0545,12000.0
2008-04-03 15:25:00,29.95,29.97,29.73,29.97,31900.0,20.0478,20.0612,19.9005,20.0612,31900.0
2008-04-03 15:30:00,29.96,29.98,29.96,29.97,15100.0,20.0545,20.0679,20.0545,20.0612,15100.0
2008-04-03 15:35:00,29.97,29.99,29.97,29.97,19200.0,20.0612,20.0746,20.0612,20.0612,19200.0
2008-04-03 15:40:00,29.97,29.98,29.97,29.97,18400.0,20.0612,20.0679,20.0612,20.0612,18400.0
2008-04-03 15:45:00,29.97,29.98,29.96,29.96,21500.0,20.0612,20.0679,20.0545,20.0545,21500.0
2008-04-03 15:50:00,29.96,29.97,29.95,29.97,22600.0,20.0545,20.0612,20.0478,20.0612,22600.0
2008-04-03 15:55:00,29.98,30.03,29.97,30.0,43100.0,20.0679,20.1014,20.0612,20.0813,43100.0
2008-04-04 09:30:00,30.09,30.17,30.05,30.09,5700.0,20.1415,20.1951,20.1147,20.1415,5700.0
2008-04-04 09:35:00,30.1,30.15,30.0,30.04,11700.0,20.1482,20.1817,20.0813,20.1081,11700.0
2008-04-04 09:40:00,30.04,30.09,30.01,30.03,9700.0,20.1081,20.1415,20.088,20.1014,9700.0
2008-04-04 09:45:00,30.03,30.04,30.0,30.02,11900.0,20.1014,20.1081,20.0813,20.0947,11900.0
2008-04-04 09:50:00,30.0,30.04,30.0,30.0,7200.0,20.0813,20.1081,20.0813,20.0813,7200.0
2008-04-04 09:55:00,30.0,30.05,30.0,30.02,8200.0,20.0813,20.1147,20.0813,20.0947,8200.0
2008-04-04 10:00:00,30.01,30.03,30.0,30.0,8800.0,20.088,20.1014,20.0813,20.0813,8800.0
2008-04-04 10:05:00,30.0,30.04,30.0,30.03,15600.0,20.0813,20.1081,20.0813,20.1014,15600.0
2008-04-04 10:10:00,30.01,30.04,30.0,30.04,12300.0,20.088,20.1081,20.0813,20.1081,12300.0
2008-04-04 10:15:00,30.03,30.03,30.0,30.03,20600.0,20.1014,20.1014,20.0813,20.1014,20600.0
2008-04-04 10:20:00,30.03,30.04,30.01,30.02,7500.0,20.1014,20.1081,20.088,20.0947,7500.0
2008-04-04 10:25:00,30.03,30.1,30.02,30.05,10800.0,20.1014,20.1482,20.0947,20.1147,10800.0
2008-04-04 10:30:00,30.05,30.06,29.93,29.95,6400.0,20.1147,20.1214,20.0344,20.0478,6400.0
2008-04-04 10:35:00,29.94,29.97,29.93,29.97,4600.0,20.0411,20.0612,20.0344,20.0612,4600.0
2008-04-04 10:40:00,29.96,30.04,29.96,30.01,8800.0,20.0545,20.1081,20.0545,20.088,8800.0
2008-04-04 10:45:00,30.02,30.02,29.98,30.01,6900.0,20.0947,20.0947,20.0679,20.088,6900.0
2008-04-04 10:50:00,30.0,30.01,29.97,30.01,18000.0,20.0813,20.088,20.0612,20.088,18000.0
2008-04-04 10:55:00,30.0,30.0,29.99,30.0,11900.0,20.0813,20.0813,20.0746,20.0813,11900.0
2008-04-04 11:00:00,29.99,30.04,29.99,30.04,37700.0,20.0746,20.1081,20.0746,20.1081,37700.0
2008-04-04 11:05:00,30.04,30.05,29.98,30.04,10900.0,20.1081,20.1147,20.0679,20.1081,10900.0
2008-04-04 11:10:00,30.05,30.05,30.02,30.03,6200.0,20.1147,20.1147,20.0947,20.1014,6200.0
2008-04-04 11:15:00,30.03,30.05,30.01,30.01,4400.0,20.1014,20.1147,20.088,20.088,4400.0
2008-04-04 11:20:00,30.01,30.03,29.98,30.0,7800.0,20.088,20.1014,20.0679,20.0813,7800.0
2008-04-04 11:25:00,30.0,30.01,30.0,30.01,5500.0,20.0813,20.088,20.0813,20.088,5500.0
2008-04-04 11:30:00,30.01,30.03,30.0,30.02,20900.0,20.088,20.1014,20.0813,20.0947,20900.0
2008-04-04 11:35:00,30.01,30.02,29.98,30.01,9900.0,20.088,20.0947,20.0679,20.088,9900.0
2008-04-04 11:40:00,30.01,30.01,29.99,30.0,9400.0,20.088,20.088,20.0746,20.0813,9400.0
2008-04-04 11:45:00,30.0,30.0,29.97,29.99,8100.0,20.0813,20.0813,20.0612,20.0746,8100.0
2008-04-04 11:50:00,29.99,30.04,29.99,30.04,3500.0,20.0746,20.1081,20.0746,20.1081,3500.0
2008-04-04 11:55:00,30.04,30.05,29.98,30.01,6900.0,20.1081,20.1147,20.0679,20.088,6900.0
2008-04-04 12:00:00,30.01,30.02,29.99,30.02,4300.0,20.088,20.0947,20.0746,20.0947,4300.0
2008-04-04 12:05:00,30.0,30.09,30.0,30.08,4500.0,20.0813,20.1415,20.0813,20.1348,4500.0
2008-04-04 12:10:00,30.08,30.15,30.08,30.15,6400.0,20.1348,20.1817,20.1348,20.1817,6400.0
2008-04-04 12:15:00,30.16,30.21,30.16,30.18,5300.0,20.1884,20.2218,20.1884,20.2018,5300.0
2008-04-04 12:20:00,30.16,30.2,30.16,30.19,2900.0,20.1884,20.2152,20.1884,20.2085,2900.0
2008-04-04 12:25:00,30.19,30.23,30.19,30.21,8300.0,20.2085,20.2352,20.2085,20.2218,8300.0
2008-04-04 12:30:00,30.22,30.24,30.19,30.21,5400.0,20.2285,20.2419,20.2085,20.2218,5400.0
2008-04-04 12:35:00,30.22,30.25,30.21,30.21,3400.0,20.2285,20.2486,20.2218,20.2218,3400.0
2008-04-04 12:40:00,30.21,30.21,30.19,30.21,8400.0,20.2218,20.2218,20.2085,20.2218,8400.0
2008-04-04 12:45:00,30.2,30.21,30.19,30.19,3800.0,20.2152,20.2218,20.2085,20.2085,3800.0
2008-04-04 12:50:00,30.19,30.21,30.19,30.21,3300.0,20.2085,20.2218,20.2085,20.2218,3300.0
2008-04-04 12:55:00,30.21,30.21,30.2,30.21,8000.0,20.2218,20.2218,20.2152,20.2218,8000.0
2008-04-04 13:00:00,30.2,30.2,30.18,30.19,7300.0,20.2152,20.2152,20.2018,20.2085,7300.0
2008-04-04 13:05:00,30.18,30.19,30.14,30.14,7100.0,20.2018,20.2085,20.175,20.175,7100.0
2008-04-04 13:10:00,30.14,30.19,30.13,30.17,4600.0,20.175,20.2085,20.1683,20.1951,4600.0
2008-04-04 13:15:00,30.17,30.21,30.16,30.19,7200.0,20.1951,20.2218,20.1884,20.2085,7200.0
2008-04-04 13:20:00,30.18,30.21,30.18,30.2,4200.0,20.2018,20.2218,20.2018,20.2152,4200.0
2008-04-04 13:25:00,30.2,30.2,30.19,30.2,6600.0,20.2152,20.2152,20.2085,20.2152,6600.0
2008-04-04 13:30:00,30.2,30.2,30.16,30.17,3300.0,20.2152,20.2152,20.1884,20.1951,3300.0
2008-04-04 13:35:00,30.17,30.17,30.16,30.17,1400.0,20.1951,20.1951,20.1884,20.1951,1400.0
2008-04-04 13:40:00,30.17,30.19,30.16,30.19,2100.0,20.1951,20.2085,20.1884,20.2085,2100.0
2008-04-04 13:45:00,30.19,30.2,30.18,30.2,4200.0,20.2085,20.2152,20.2018,20.2152,4200.0
2008-04-04 13:50:00,30.2,30.2,30.15,30.16,6300.0,20.2152,20.2152,20.1817,20.1884,6300.0
2008-04-04 13:55:00,30.17,30.19,30.15,30.18,4400.0,20.1951,20.2085,20.1817,20.2018,4400.0
2008-04-04 14:00:00,30.18,30.21,30.18,30.2,12700.0,20.2018,20.2218,20.2018,20.2152,12700.0
2008-04-04 14:05:00,30.2,30.2,30.15,30.17,11000.0,20.2152,20.2152,20.1817,20.1951,11000.0
2008-04-04 14:10:00,30.18,30.19,30.15,30.17,9900.0,20.2018,20.2085,20.1817,20.1951,9900.0
2008-04-04 14:15:00,30.17,30.2,30.17,30.18,13500.0,20.1951,20.2152,20.1951,20.2018,13500.0
2008-04-04 14:20:00,30.17,30.2,30.17,30.19,7700.0,20.1951,20.2152,20.1951,20.2085,7700.0
2008-04-04 14:25:00,30.19,30.22,30.18,30.21,8200.0,20.2085,20.2285,20.2018,20.2218,8200.0
2008-04-04 14:30:00,30.19,30.21,30.18,30.21,6800.0,20.2085,20.2218,20.2018,20.2218,6800.0
2008-04-04 14:35:00,30.21,30.23,30.2,30.22,17600.0,20.2218,20.2352,20.2152,20.2285,17600.0
2008-04-04 14:40:00,30.22,30.23,30.21,30.23,7500.0,20.2285,20.2352,20.2218,20.2352,7500.0
2008-04-04 14:45:00,30.22,30.24,30.22,30.23,5800.0,20.2285,20.2419,20.2285,20.2352,5800.0
2008-04-04 14:50:00,30.24,30.24,30.23,30.24,4800.0,20.2419,20.2419,20.2352,20.2419,4800.0
2008-04-04 14:55:00,30.23,30.24,30.2,30.21,10700.0,20.2352,20.2419,20.2152,20.2218,10700.0
2008-04-04 15:00:00,30.2,30.24,30.18,30.2,10700.0,20.2152,20.2419,20.2018,20.2152,10700.0
2008-04-04 15:05:00,30.19,30.26,30.18,30.22,9400.0,20.2085,20.2553,20.2018,20.2285,9400.0
2008-04-04 15:10:00,30.23,30.23,30.14,30.16,9700.0,20.2352,20.2352,20.175,20.1884,9700.0
2008-04-04 15:15:00,30.15,30.17,30.15,30.17,4800.0,20.1817,20.1951,20.1817,20.1951,4800.0
2008-04-04 15:20:00,30.15,30.19,30.15,30.16,7400.0,20.1817,20.2085,20.1817,20.1884,7400.0
2008-04-04 15:25:00,30.15,30.19,30.14,30.17,6400.0,20.1817,20.2085,20.175,20.1951,6400.0
2008-04-04 15:30:00,30.17,30.21,30.15,30.16,12800.0,20.1951,20.2218,20.1817,20.1884,12800.0
2008-04-04 15:35:00,30.17,30.19,30.12,30.13,17100.0,20.1951,20.2085,20.1616,20.1683,17100.0
2008-04-04 15:40:00,30.13,30.15,30.12,30.15,13300.0,20.1683,20.1817,20.1616,20.1817,13300.0
2008-04-04 15:45:00,30.15,30.15,30.09,30.12,18500.0,20.1817,20.1817,20.1415,20.1616,18500.0
2008-04-04 15:50:00,30.12,30.14,30.11,30.14,14600.0,20.1616,20.175,20.1549,20.175,14600.0
2008-04-04 15:55:00,30.13,30.18,30.11,30.16,22200.0,20.1683,20.2018,20.1549,20.1884,22200.0
2008-04-07 09:30:00,30.32,30.32,30.09,30.11,13900.0,20.2955,20.2955,20.1415,20.1549,13900.0
2008-04-07 09:35:00,30.12,30.13,30.08,30.09,6100.0,20.1616,20.1683,20.1348,20.1415,6100.0
2008-04-07 09:40:00,30.07,30.09,29.89,29.93,52400.0,20.1281,20.1415,20.0076,20.0344,52400.0
2008-04-07 09:45:00,29.94,29.98,29.91,29.98,5500.0,20.0411,20.0679,20.021,20.0679,5500.0
2008-04-07 09:50:00,29.96,30.04,29.96,30.01,3700.0,20.0545,20.1081,20.0545,20.088,3700.0
2008-04-07 09:55:00,30.01,30.07,29.98,30.0,12900.0,20.088,20.1281,20.0679,20.0813,12900.0
2008-04-07 10:00:00,30.0,30.0,29.98,29.98,5800.0,20.0813,20.0813,20.0679,20.0679,5800.0
2008-04-07 10:05:00,29.99,29.99,29.96,29.96,4800.0,20.0746,20.0746,20.0545,20.0545,4800.0
2008-04-07 10:10:00,29.99,30.03,29.98,30.02,3500.0,20.0746,20.1014,20.0679,20.0947,3500.0
2008-04-07 10:15:00,30.03,30.04,30.01,30.01,2700.0,20.1014,20.1081,20.088,20.088,2700.0
2008-04-07 10:20:00,30.01,30.03,30.0,30.0,8500.0,20.088,20.1014,20.0813,20.0813,8500.0
2008-04-07 10:25:00,30.0,30.01,29.98,30.01,15700.0,20.0813,20.088,20.0679,20.088,15700.0
2008-04-07 10:30:00,30.01,30.02,30.0,30.0,11400.0,20.088,20.0947,20.0813,20.0813,11400.0
2008-04-07 10:35:00,30.0,30.01,30.0,30.01,6700.0,20.0813,20.088,20.0813,20.088,6700.0
2008-04-07 10:40:00,30.01,30.02,30.0,30.0,5900.0,20.088,20.0947,20.0813,20.0813,5900.0
2008-04-07 10:45:00,30.0,30.02,30.0,30.0,3800.0,20.0813,20.0947,20.0813,20.0813,3800.0
2008-04-07 10:50:00,30.01,30.01,29.99,30.0,4300.0,20.088,20.088,20.0746,20.0813,4300.0
2008-04-07 10:55:00,30.01,30.03,30.0,30.03,10100.0,20.088,20.1014,20.0813,20.1014,10100.0
2008-04-07 11:00:00,30.03,30.05,30.02,30.04,9600.0,20.1014,20.1147,20.0947,20.1081,9600.0
2008-04-07 11:05:00,30.04,30.06,30.04,30.04,2000.0,20.1081,20.1214,20.1081,20.1081,2000.0
2008-04-07 11:10:00,30.04,30.1,30.04,30.1,5200.0,20.1081,20.1482,20.1081,20.1482,5200.0
2008-04-07 11:15:00,30.11,30.12,30.07,30.12,3000.0,20.1549,20.1616,20.1281,20.1616,3000.0
2008-04-07 11:20:00,30.12,30.16,30.12,30.15,3700.0,20.1616,20.1884,20.1616,20.1817,3700.0
2008-04-07 11:25:00,30.15,30.16,30.13,30.14,2700.0,20.1817,20.1884,20.1683,20.175,2700.0
2008-04-07 11:30:00,30.16,30.21,30.16,30.16,34800.0,20.1884,20.2218,20.1884,20.1884,34800.0
2008-04-07 11:35:00,30.16,30.29,30.16,30.26,26700.0,20.1884,20.2754,20.1884,20.2553,26700.0
2008-04-07 11:40:00,30.26,30.31,30.26,30.31,5600.0,20.2553,20.2888,20.2553,20.2888,5600.0
2008-04-07 11:45:00,30.31,30.31,30.29,30.3,7300.0,20.2888,20.2888,20.2754,20.2821,7300.0
2008-04-07 11:50:00,30.3,30.31,30.26,30.26,6300.0,20.2821,20.2888,20.2553,20.2553,6300.0
2008-04-07 11:55:00,30.26,30.27,30.22,30.23,5300.0,20.2553,20.262,20.2285,20.2352,5300.0
2008-04-07 12:00:00,30.22,30.23,30.2,30.21,4600.0,20.2285,20.2352,20.2152,20.2218,4600.0
2008-04-07 12:05:00,30.2,30.21,30.19,30.2,4100.0,20.2152,20.2218,20.2085,20.2152,4100.0
2008-04-07 12:10:00,30.2,30.24,30.19,30.22,4300.0,20.2152,20.2419,20.2085,20.2285,4300.0
2008-04-07 12:15:00,30.22,30.26,30.18,30.19,8500.0,20.2285,20.2553,20.2018,20.2085,8500.0
2008-04-07 12:20:00,30.2,30.24,30.2,30.23,4900.0,20.2152,20.2419,20.2152,20.2352,4900.0
2008-04-07 12:25:00,30.25,30.28,30.24,30.25,2700.0,20.2486,20.2687,20.2419,20.2486,2700.0
2008-04-07 12:30:00,30.26,30.26,30.24,30.24,6200.0,20.2553,20.2553,20.2419,20.2419,6200.0
2008-04-07 12:35:00,30.23,30.27,30.23,30.24,3900.0,20.2352,20.262,20.2352,20.2419,3900.0
2008-04-07 12:40:00,30.24,30.26,30.23,30.23,5900.0,20.2419,20.2553,20.2352,20.2352,5900.0
2008-04-07 12:45:00,30.23,30.24,30.21,30.21,4500.0,20.2352,20.2419,20.2218,20.2218,4500.0
2008-04-07 12:50:00,30.22,30.24,30.22,30.22,3000.0,20.2285,20.2419,20.2285,20.2285,3000.0
2008-04-07 12:55:00,30.22,30.23,30.19,30.21,2600.0,20.2285,20.2352,20.2085,20.2218,2600.0
2008-04-07 13:00:00,30.21,30.22,30.19,30.21,3800.0,20.2218,20.2285,20.2085,20.2218,3800.0
2008-04-07 13:05:00,30.21,30.23,30.21,30.21,2200.0,20.2218,20.2352,20.2218,20.2218,2200.0
2008-04-07 13:10:00,30.23,30.23,30.21,30.21,1700.0,20.2352,20.2352,20.2218,20.2218,1700.0
2008-04-07 13:15:00,30.22,30.22,30.19,30.2,4500.0,20.2285,20.2285,20.2085,20.2152,4500.0
2008-04-07 13:20:00,30.2,30.2,30.19,30.19,3400.0,20.2152,20.2152,20.2085,20.2085,3400.0
2008-04-07 13:25:00,30.2,30.2,30.19,30.2,3700.0,20.2152,20.2152,20.2085,20.2152,3700.0
2008-04-07 13:30:00,30.2,30.2,30.18,30.18,4400.0,20.2152,20.2152,20.2018,20.2018,4400.0
2008-04-07 13:35:00,30.2,30.2,30.17,30.19,6400.0,20.2152,20.2152,20.1951,20.2085,6400.0
2008-04-07 13:40:00,30.18,30.19,30.15,30.16,3600.0,20.2018,20.2085,20.1817,20.1884,3600.0
2008-04-07 13:45:00,30.16,30.16,30.14,30.15,3900.0,20.1884,20.1884,20.175,20.1817,3900.0
2008-04-07 13:50:00,30.16,30.17,30.15,30.17,3900.0,20.1884,20.1951,20.1817,20.1951,3900.0
2008-04-07 13:55:00,30.17,30.17,30.15,30.16,3400.0,20.1951,20.1951,20.1817,20.1884,3400.0
2008-04-07 14:00:00,30.17,30.17,30.14,30.16,6200.0,20.1951,20.1951,20.175,20.1884,6200.0
2008-04-07 14:05:00,30.16,30.18,30.15,30.16,4200.0,20.1884,20.2018,20.1817,20.1884,4200.0
2008-04-07 14:10:00,30.17,30.17,30.13,30.13,4300.0,20.1951,20.1951,20.1683,20.1683,4300.0
2008-04-07 14:15:00,30.15,30.15,30.13,30.14,4200.0,20.1817,20.1817,20.1683,20.175,4200.0
2008-04-07 14:20:00,30.14,30.15,30.1,30.13,6500.0,20.175,20.1817,20.1482,20.1683,6500.0
2008-04-07 14:25:00,30.12,30.14,30.1,30.12,5400.0,20.1616,20.175,20.1482,20.1616,5400.0
2008-04-07 14:30:00,30.11,30.12,30.05,30.05,6600.0,20.1549,20.1616,20.1147,20.1147,6600.0
2008-04-07 14:35:00,30.06,30.06,30.02,30.03,7800.0,20.1214,20.1214,20.0947,20.1014,7800.0
2008-04-07 14:40:00,30.04,30.04,30.02,30.04,7700.0,20.1081,20.1081,20.0947,20.1081,7700.0
2008-04-07 14:45:00,30.04,30.06,30.03,30.06,4000.0,20.1081,20.1214,20.1014,20.1214,4000.0
2008-04-07 14:50:00,30.05,30.12,30.03,30.1,15100.0,20.1147,20.1616,20.1014,20.1482,15100.0
2008-04-07 14:55:00,30.1,30.14,30.1,30.13,4600.0,20.1482,20.175,20.1482,20.1683,4600.0
2008-04-07 15:00:00,30.11,30.12,30.1,30.12,9300.0,20.1549,20.1616,20.1482,20.1616,9300.0
2008-04-07 15:05:00,30.12,30.13,30.1,30.1,7700.0,20.1616,20.1683,20.1482,20.1482,7700.0
2008-04-07 15:10:00,30.1,30.14,30.06,30.12,17900.0,20.1482,20.175,20.1214,20.1616,17900.0
2008-04-07 15:15:00,30.14,30.15,30.13,30.14,2700.0,20.175,20.1817,20.1683,20.175,2700.0
2008-04-07 15:20:00,30.14,30.2,30.13,30.18,9700.0,20.175,20.2152,20.1683,20.2018,9700.0
2008-04-07 15:25:00,30.17,30.18,30.15,30.16,3900.0,20.1951,20.2018,20.1817,20.1884,3900.0
2008-04-07 15:30:00,30.16,30.16,30.09,30.1,20400.0,20.1884,20.1884,20.1415,20.1482,20400.0
2008-04-07 15:35:00,30.09,30.09,30.05,30.06,7800.0,20.1415,20.1415,20.1147,20.1214,7800.0
2008-04-07 15:40:00,30.07,30.12,30.06,30.1,32300.0,20.1281,20.1616,20.1214,20.1482,32300.0
2008-04-07 15:45:00,30.11,30.12,30.09,30.1,7400.0,20.1549,20.1616,20.1415,20.1482,7400.0
2008-04-07 15:50:00,30.09,30.12,30.07,30.08,14100.0,20.1415,20.1616,20.1281,20.1348,14100.0
2008-04-07 15:55:00,30.07,30.11,30.07,30.11,26300.0,20.1281,20.1549,20.1281,20.1549,26300.0
2008-04-08 09:30:00,29.97,30.07,29.87,29.95,20700.0,20.0612,20.1281,19.9943,20.0478,20700.0
2008-04-08 09:35:00,29.95,30.01,29.94,29.94,6600.0,20.0478,20.088,20.0411,20.0411,6600.0
2008-04-08 09:40:00,29.95,30.01,29.95,30.0,7600.0,20.0478,20.088,20.0478,20.0813,7600.0
2008-04-08 09:45:00,30.01,30.04,30.01,30.04,8800.0,20.088,20.1081,20.088,20.1081,8800.0
2008-04-08 09:50:00,30.04,30.09,30.03,30.08,10300.0,20.1081,20.1415,20.1014,20.1348,10300.0
2008-04-08 09:55:00,30.08,30.12,30.07,30.11,9300.0,20.1348,20.1616,20.1281,20.1549,9300.0
2008-04-08 10:00:00,30.1,30.11,30.06,30.06,6800.0,20.1482,20.1549,20.1214,20.1214,6800.0
2008-04-08 10:05:00,30.08,30.09,30.05,30.08,4700.0,20.1348,20.1415,20.1147,20.1348,4700.0
2008-04-08 10:10:00,30.09,30.14,30.08,30.14,11600.0,20.1415,20.175,20.1348,20.175,11600.0
2008-04-08 10:15:00,30.11,30.14,30.1,30.1,3100.0,20.1549,20.175,20.1482,20.1482,3100.0
2008-04-08 10:20:00,30.11,30.14,30.1,30.13,12800.0,20.1549,20.175,20.1482,20.1683,12800.0
2008-04-08 10:25:00,30.12,30.15,30.12,30.14,5600.0,20.1616,20.1817,20.1616,20.175,5600.0
2008-04-08 10:30:00,30.13,30.19,30.13,30.18,12000.0,20.1683,20.2085,20.1683,20.2018,12000.0
2008-04-08 10:35:00,30.17,30.24,30.17,30.24,9100.0,20.1951,20.2419,20.1951,20.2419,9100.0
2008-04-08 10:40:00,30.23,30.27,30.23,30.26,10500.0,20.2352,20.262,20.2352,20.2553,10500.0
2008-04-08 10:45:00,30.26,30.26,30.24,30.25,8100.0,20.2553,20.2553,20.2419,20.2486,8100.0
2008-04-08 10:50:00,30.25,30.3,30.24,30.29,5700.0,20.2486,20.2821,20.2419,20.2754,5700.0
2008-04-08 10:55:00,30.29,30.32,30.28,30.31,4400.0,20.2754,20.2955,20.2687,20.2888,4400.0
2008-04-08 11:00:00,30.31,30.32,30.3,30.31,4900.0,20.2888,20.2955,20.2821,20.2888,4900.0
2008-04-08 11:05:00,30.31,30.34,30.3,30.34,2900.0,20.2888,20.3089,20.2821,20.3089,2900.0
2008-04-08 11:10:00,30.35,30.35,30.33,30.33,5900.0,20.3156,20.3156,20.3022,20.3022,5900.0
2008-04-08 11:15:00,30.34,30.34,30.29,30.31,3700.0,20.3089,20.3089,20.2754,20.2888,3700.0
2008-04-08 11:20:00,30.31,30.34,30.3,30.34,4400.0,20.2888,20.3089,20.2821,20.3089,4400.0
2008-04-08 11:25:00,30.34,30.34,30.33,30.33,4000.0,20.3089,20.3089,20.3022,20.3022,4000.0
2008-04-08 11:30:00,30.34,30.43,30.34,30.43,16300.0,20.3089,20.3691,20.3089,20.3691,16300.0
2008-04-08 11:35:00,30.43,30.45,30.42,30.44,7100.0,20.3691,20.3825,20.3624,20.3758,7100.0
2008-04-08 11:40:00,30.43,30.44,30.43,30.44,4500.0,20.3691,20.3758,20.3691,20.3758,4500.0
2008-04-08 11:45:00,30.44,30.45,30.4,30.41,7800.0,20.3758,20.3825,20.349,20.3557,7800.0
2008-04-08 11:50:00,30.4,30.41,30.39,30.41,3400.0,20.349,20.3557,20.3423,20.3557,3400.0
2008-04-08 11:55:00,30.41,30.43,30.41,30.41,2700.0,20.3557,20.3691,20.3557,20.3557,2700.0
2008-04-08 12:00:00,30.42,30.42,30.4,30.42,3200.0,20.3624,20.3624,20.349,20.3624,3200.0
2008-04-08 12:05:00,30.42,30.48,30.41,30.48,17100.0,20.3624,20.4026,20.3557,20.4026,17100.0
2008-04-08 12:10:00,30.48,30.5,30.47,30.5,8600.0,20.4026,20.416,20.3959,20.416,8600.0
2008-04-08 12:15:00,30.51,30.53,30.5,30.52,8300.0,20.4227,20.436,20.416,20.4294,8300.0
2008-04-08 12:20:00,30.51,30.52,30.5,30.51,4800.0,20.4227,20.4294,20.416,20.4227,4800.0
2008-04-08 12:25:00,30.52,30.52,30.48,30.49,6000.0,20.4294,20.4294,20.4026,20.4093,6000.0
2008-04-08 12:30:00,30.48,30.49,30.48,30.48,2800.0,20.4026,20.4093,20.4026,20.4026,2800.0
2008-04-08 12:35:00,30.49,30.49,30.48,30.48,2700.0,20.4093,20.4093,20.4026,20.4026,2700.0
2008-04-08 12:40:00,30.48,30.48,30.46,30.46,7700.0,20.4026,20.4026,20.3892,20.3892,7700.0
2008-04-08 12:45:00,30.46,30.54,30.45,30.54,10600.0,20.3892,20.4427,20.3825,20.4427,10600.0
2008-04-08 12:50:00,30.54,30.54,30.51,30.51,4100.0,20.4427,20.4427,20.4227,20.4227,4100.0
2008-04-08 12:55:00,30.52,30.52,30.49,30.49,3300.0,20.4294,20.4294,20.4093,20.4093,3300.0
2008-04-08 13:00:00,30.49,30.49,30.47,30.47,4100.0,20.4093,20.4093,20.3959,20.3959,4100.0
2008-04-08 13:05:00,30.49,30.49,30.47,30.48,2800.0,20.4093,20.4093,20.3959,20.4026,2800.0
2008-04-08 13:10:00,30.48,30.51,30.48,30.49,4700.0,20.4026,20.4227,20.4026,20.4093,4700.0
2008-04-08 13:15:00,30.48,30.49,30.48,30.48,1600.0,20.4026,20.4093,20.4026,20.4026,1600.0
2008-04-08 13:20:00,30.49,30.49,30.47,30.47,3300.0,20.4093,20.4093,20.3959,20.3959,3300.0
2008-04-08 13:25:00,30.47,30.48,30.46,30.47,4300.0,20.3959,20.4026,20.3892,20.3959,4300.0
2008-04-08 13:30:00,30.46,30.46,30.43,30.44,4400.0,20.3892,20.3892,20.3691,20.3758,4400.0
2008-04-08 13:35:00,30.44,30.44,30.4,30.41,5200.0,20.3758,20.3758,20.349,20.3557,5200.0
2008-04-08 13:40:00,30.41,30.42,30.36,30.38,10700.0,20.3557,20.3624,20.3223,20.3356,10700.0
2008-04-08 13:45:00,30.38,30.38,30.37,30.38,3600.0,20.3356,20.3356,20.3289,20.3356,3600.0
2008-04-08 13:50:00,30.37,30.41,30.37,30.41,5600.0,20.3289,20.3557,20.3289,20.3557,5600.0
2008-04-08 13:55:00,30.4,30.41,30.4,30.41,4900.0,20.349,20.3557,20.349,20.3557,4900.0
2008-04-08 14:00:00,30.4,30.4,30.35,30.37,8700.0,20.349,20.349,20.3156,20.3289,8700.0
2008-04-08 14:05:00,30.36,30.37,30.28,30.28,7600.0,20.3223,20.3289,20.2687,20.2687,7600.0
2008-04-08 14:10:00,30.28,30.3,30.27,30.3,5800.0,20.2687,20.2821,20.262,20.2821,5800.0
2008-04-08 14:15:00,30.3,30.3,30.26,30.26,5800.0,20.2821,20.2821,20.2553,20.2553,5800.0
2008-04-08 14:20:00,30.26,30.27,30.21,30.22,11200.0,20.2553,20.262,20.2218,20.2285,11200.0
2008-04-08 14:25:00,30.23,30.28,30.22,30.28,5200.0,20.2352,20.2687,20.2285,20.2687,5200.0
2008-04-08 14:30:00,30.29,30.32,30.28,30.29,5300.0,20.2754,20.2955,20.2687,20.2754,5300.0
2008-04-08 14:35:00,30.28,30.3,30.28,30.3,3500.0,20.2687,20.2821,20.2687,20.2821,3500.0
2008-04-08 14:40:00,30.3,30.31,30.27,30.27,4500.0,20.2821,20.2888,20.262,20.262,4500.0
2008-04-08 14:45:00,30.26,30.31,30.26,30.31,6800.0,20.2553,20.2888,20.2553,20.2888,6800.0
2008-04-08 14:50:00,30.31,30.39,30.31,30.38,7900.0,20.2888,20.3423,20.2888,20.3356,7900.0
2008-04-08 14:55:00,30.37,30.4,30.37,30.39,4600.0,20.3289,20.349,20.3289,20.3423,4600.0
2008-04-08 15:00:00,30.38,30.39,30.32,30.32,6600.0,20.3356,20.3423,20.2955,20.2955,6600.0
2008-04-08 15:05:00,30.32,30.32,30.27,30.27,7800.0,20.2955,20.2955,20.262,20.262,7800.0
2008-04-08 15:10:00,30.29,30.32,30.28,30.31,6100.0,20.2754,20.2955,20.2687,20.2888,6100.0
2008-04-08 15:15:00,30.31,30.31,30.28,30.29,7600.0,20.2888,20.2888,20.2687,20.2754,7600.0
2008-04-08 15:20:00,30.3,30.32,30.28,30.28,8000.0,20.2821,20.2955,20.2687,20.2687,8000.0
2008-04-08 15:25:00,30.27,30.32,30.26,30.32,10100.0,20.262,20.2955,20.2553,20.2955,10100.0
2008-04-08 15:30:00,30.32,30.36,30.31,30.32,11700.0,20.2955,20.3223,20.2888,20.2955,11700.0
2008-04-08 15:35:00,30.32,30.34,30.31,30.32,12000.0,20.2955,20.3089,20.2888,20.2955,12000.0
2008-04-08 15:40:00,30.32,30.35,30.31,30.34,7800.0,20.2955,20.3156,20.2888,20.3089,7800.0
2008-04-08 15:45:00,30.36,30.37,30.31,30.32,7100.0,20.3223,20.3289,20.2888,20.2955,7100.0
2008-04-08 15:50:00,30.33,30.33,30.31,30.31,10300.0,20.3022,20.3022,20.2888,20.2888,10300.0
2008-04-08 15:55:00,30.32,30.34,30.27,30.33,18300.0,20.2955,20.3089,20.262,20.3022,18300.0
2008-04-09 09:30:00,30.38,30.41,30.27,30.31,4700.0,20.3356,20.3557,20.262,20.2888,4700.0
2008-04-09 09:35:00,30.25,30.41,30.25,30.35,4700.0,20.2486,20.3557,20.2486,20.3156,4700.0
2008-04-09 09:40:00,30.32,30.34,30.27,30.3,6800.0,20.2955,20.3089,20.262,20.2821,6800.0
2008-04-09 09:45:00,30.3,30.31,30.2,30.2,4800.0,20.2821,20.2888,20.2152,20.2152,4800.0
2008-04-09 09:50:00,30.23,30.3,30.23,30.3,4400.0,20.2352,20.2821,20.2352,20.2821,4400.0
2008-04-09 09:55:00,30.27,30.28,30.17,30.18,5400.0,20.262,20.2687,20.1951,20.2018,5400.0
2008-04-09 10:00:00,30.22,30.22,30.13,30.14,4100.0,20.2285,20.2285,20.1683,20.175,4100.0
2008-04-09 10:05:00,30.18,30.25,30.17,30.25,2200.0,20.2018,20.2486,20.1951,20.2486,2200.0
2008-04-09 10:10:00,30.25,30.28,30.24,30.28,6800.0,20.2486,20.2687,20.2419,20.2687,6800.0
2008-04-09 10:15:00,30.27,30.29,30.25,30.29,2500.0,20.262,20.2754,20.2486,20.2754,2500.0
2008-04-09 10:20:00,30.29,30.31,30.28,30.3,4200.0,20.2754,20.2888,20.2687,20.2821,4200.0
2008-04-09 10:25:00,30.29,30.29,30.28,30.29,5400.0,20.2754,20.2754,20.2687,20.2754,5400.0
2008-04-09 10:30:00,30.3,30.31,30.27,30.29,9200.0,20.2821,20.2888,20.262,20.2754,9200.0
2008-04-09 10:35:00,30.29,30.3,30.27,30.28,4300.0,20.2754,20.2821,20.262,20.2687,4300.0
2008-04-09 10:40:00,30.28,30.28,30.22,30.24,6400.0,20.2687,20.2687,20.2285,20.2419,6400.0
2008-04-09 10:45:00,30.24,30.26,30.24,30.25,4600.0,20.2419,20.2553,20.2419,20.2486,4600.0
2008-04-09 10:50:00,30.25,30.28,30.23,30.28,4500.0,20.2486,20.2687,20.2352,20.2687,4500.0
2008-04-09 10:55:00,30.28,30.29,30.27,30.28,5000.0,20.2687,20.2754,20.262,20.2687,5000.0
2008-04-09 11:00:00,30.29,30.3,30.28,30.28,3100.0,20.2754,20.2821,20.2687,20.2687,3100.0
2008-04-09 11:05:00,30.29,30.29,30.26,30.28,9400.0,20.2754,20.2754,20.2553,20.2687,9400.0
2008-04-09 11:10:00,30.27,30.28,30.27,30.27,2500.0,20.262,20.2687,20.262,20.262,2500.0
2008-04-09 11:15:00,30.27,30.28,30.22,30.22,5700.0,20.262,20.2687,20.2285,20.2285,5700.0
2008-04-09 11:20:00,30.23,30.23,30.15,30.17,15200.0,20.2352,20.2352,20.1817,20.1951,15200.0
2008-04-09 11:25:00,30.16,30.17,30.12,30.13,4000.0,20.1884,20.1951,20.1616,20.1683,4000.0
2008-04-09 11:30:00,30.12,30.12,30.1,30.1,17500.0,20.1616,20.1616,20.1482,20.1482,17500.0
2008-04-09 11:35:00,30.12,30.12,30.06,30.1,4400.0,20.1616,20.1616,20.1214,20.1482,4400.0
2008-04-09 11:40:00,30.08,30.11,30.06,30.08,3200.0,20.1348,20.1549,20.1214,20.1348,3200.0
2008-04-09 11:45:00,30.09,30.09,30.01,30.01,4000.0,20.1415,20.1415,20.088,20.088,4000.0
2008-04-09 11:50:00,30.01,30.03,30.0,30.01,12400.0,20.088,20.1014,20.0813,20.088,12400.0
2008-04-09 11:55:00,30.01,30.02,29.99,29.99,18400.0,20.088,20.0947,20.0746,20.0746,18400.0
2008-04-09 12:00:00,30.0,30.0,29.99,29.99,4300.0,20.0813,20.0813,20.0746,20.0746,4300.0
2008-04-09 12:05:00,29.99,30.0,29.97,29.97,3800.0,20.0746,20.0813,20.0612,20.0612,3800.0
2008-04-09 12:10:00,29.98,29.99,29.97,29.99,2100.0,20.0679,20.0746,20.0612,20.0746,2100.0
2008-04-09 12:15:00,29.98,29.99,29.98,29.98,1700.0,20.0679,20.0746,20.0679,20.0679,1700.0
2008-04-09 12:20:00,29.98,29.98,29.96,29.96,1500.0,20.0679,20.0679,20.0545,20.0545,1500.0
2008-04-09 12:25:00,29.97,29.99,29.96,29.99,4000.0,20.0612,20.0746,20.0545,20.0746,4000.0
2008-04-09 12:30:00,29.99,30.01,29.98,30.01,1200.0,20.0746,20.088,20.0679,20.088,1200.0
2008-04-09 12:35:00,30.01,30.02,29.98,29.99,5200.0,20.088,20.0947,20.0679,20.0746,5200.0
2008-04-09 12:40:00,30.0,30.0,29.97,29.97,3000.0,20.0813,20.0813,20.0612,20.0612,3000.0
2008-04-09 12:45:00,29.98,29.98,29.96,29.96,5700.0,20.0679,20.0679,20.0545,20.0545,5700.0
2008-04-09 12:50:00,29.96,29.96,29.91,29.93,3500.0,20.0545,20.0545,20.021,20.0344,3500.0
2008-04-09 12:55:00,29.93,29.93,29.91,29.91,6400.0,20.0344,20.0344,20.021,20.021,6400.0
2008-04-09 13:00:00,29.91,29.91,29.88,29.91,4900.0,20.021,20.021,20.001,20.021,4900.0
2008-04-09 13:05:00,29.91,29.94,29.87,29.94,6000.0,20.021,20.0411,19.9943,20.0411,6000.0
2008-04-09 13:10:00,29.95,29.95,29.93,29.93,1500.0,20.0478,20.0478,20.0344,20.0344,1500.0
2008-04-09 13:15:00,29.94,29.95,29.91,29.94,4500.0,20.0411,20.0478,20.021,20.0411,4500.0
2008-04-09 13:20:00,29.95,29.95,29.88,29.89,7300.0,20.0478,20.0478,20.001,20.0076,7300.0
2008-04-09 13:25:00,29.89,29.9,29.88,29.88,1400.0,20.0076,20.0143,20.001,20.001,1400.0
2008-04-09 13:30:00,29.89,29.92,29.87,29.91,3100.0,20.0076,20.0277,19.9943,20.021,3100.0
2008-04-09 13:35:00,29.92,29.97,29.9,29.95,2700.0,20.0277,20.0612,20.0143,20.0478,2700.0
2008-04-09 13:40:00,29.96,29.97,29.93,29.94,2600.0,20.0545,20.0612,20.0344,20.0411,2600.0
2008-04-09 13:45:00,29.95,29.95,29.91,29.91,2400.0,20.0478,20.0478,20.021,20.021,2400.0
2008-04-09 13:50:00,29.93,29.93,29.91,29.92,3600.0,20.0344,20.0344,20.021,20.0277,3600.0
2008-04-09 13:55:00,29.92,29.96,29.9,29.95,4400.0,20.0277,20.0545,20.0143,20.0478,4400.0
2008-04-09 14:00:00,29.97,29.99,29.94,29.97,7200.0,20.0612,20.0746,20.0411,20.0612,7200.0
2008-04-09 14:05:00,29.96,29.98,29.94,29.95,3800.0,20.0545,20.0679,20.0411,20.0478,3800.0
2008-04-09 14:10:00,29.95,29.95,29.87,29.89,7300.0,20.0478,20.0478,19.9943,20.0076,7300.0
2008-04-09 14:15:00,29.9,29.91,29.87,29.87,7500.0,20.0143,20.021,19.9943,19.9943,7500.0
2008-04-09 14:20:00,29.88,29.9,29.88,29.9,2400.0,20.001,20.0143,20.001,20.0143,2400.0
2008-04-09 14:25:00,29.9,29.92,29.87,29.92,6000.0,20.0143,20.0277,19.9943,20.0277,6000.0
2008-04-09 14:30:00,29.88,29.91,29.86,29.89,4500.0,20.001,20.021,19.9876,20.0076,4500.0
2008-04-09 14:35:00,29.89,29.92,29.87,29.92,4100.0,20.0076,20.0277,19.9943,20.0277,4100.0
2008-04-09 14:40:00,29.92,29.94,29.9,29.9,4300.0,20.0277,20.0411,20.0143,20.0143,4300.0
2008-04-09 14:45:00,29.91,29.92,29.88,29.88,4400.0,20.021,20.0277,20.001,20.001,4400.0
2008-04-09 14:50:00,29.88,29.91,29.86,29.9,7400.0,20.001,20.021,19.9876,20.0143,7400.0
2008-04-09 14:55:00,29.88,29.92,29.86,29.91,4900.0,20.001,20.0277,19.9876,20.021,4900.0
2008-04-09 15:00:00,29.91,29.93,29.86,29.9,10300.0,20.021,20.0344,19.9876,20.0143,10300.0
2008-04-09 15:05:00,29.91,29.95,29.89,29.9,3900.0,20.021,20.0478,20.0076,20.0143,3900.0
2008-04-09 15:10:00,29.9,29.9,29.87,29.9,4900.0,20.0143,20.0143,19.9943,20.0143,4900.0
2008-04-09 15:15:00,29.91,29.95,29.89,29.95,6200.0,20.021,20.0478,20.0076,20.0478,6200.0
2008-04-09 15:20:00,29.95,29.99,29.93,29.97,3300.0,20.0478,20.0746,20.0344,20.0612,3300.0
2008-04-09 15:25:00,29.97,29.98,29.95,29.97,3300.0,20.0612,20.0679,20.0478,20.0612,3300.0
2008-04-09 15:30:00,29.97,30.02,29.96,30.02,10800.0,20.0612,20.0947,20.0545,20.0947,10800.0
2008-04-09 15:35:00,30.0,30.02,29.99,30.0,23700.0,20.0813,20.0947,20.0746,20.0813,23700.0
2008-04-09 15:40:00,30.0,30.01,29.99,30.0,15800.0,20.0813,20.088,20.0746,20.0813,15800.0
2008-04-09 15:45:00,29.99,30.0,29.99,30.0,9000.0,20.0746,20.0813,20.0746,20.0813,9000.0
2008-04-09 15:50:00,29.99,30.01,29.99,30.0,13100.0,20.0746,20.088,20.0746,20.0813,13100.0
2008-04-09 15:55:00,30.01,30.01,29.99,29.99,39000.0,20.088,20.088,20.0746,20.0746,39000.0
2008-04-10 09:30:00,29.89,30.05,29.89,30.03,13400.0,20.0076,20.1147,20.0076,20.1014,13400.0
2008-04-10 09:35:00,30.01,30.01,29.91,29.91,2500.0,20.088,20.088,20.021,20.021,2500.0
2008-04-10 09:40:00,29.91,29.94,29.87,29.89,4600.0,20.021,20.0411,19.9943,20.0076,4600.0
2008-04-10 09:45:00,29.88,29.89,29.85,29.88,10500.0,20.001,20.0076,19.9809,20.001,10500.0
2008-04-10 09:50:00,29.85,29.86,29.81,29.81,17000.0,19.9809,19.9876,19.9541,19.9541,17000.0
2008-04-10 09:55:00,29.82,29.85,29.75,29.8,19200.0,19.9608,19.9809,19.9139,19.9474,19200.0
2008-04-10 10:00:00,29.8,29.83,29.79,29.83,16000.0,19.9474,19.9675,19.9407,19.9675,16000.0
2008-04-10 10:05:00,29.83,29.89,29.8,29.85,11700.0,19.9675,20.0076,19.9474,19.9809,11700.0
2008-04-10 10:10:00,29.87,29.89,29.85,29.88,10500.0,19.9943,20.0076,19.9809,20.001,10500.0
2008-04-10 10:15:00,29.89,29.89,29.84,29.89,9000.0,20.0076,20.0076,19.9742,20.0076,9000.0
2008-04-10 10:20:00,29.88,29.95,29.88,29.93,11700.0,20.001,20.0478,20.001,20.0344,11700.0
2008-04-10 10:25:00,29.97,30.09,29.95,30.07,35700.0,20.0612,20.1415,20.0478,20.1281,35700.0
2008-04-10 10:30:00,30.07,30.07,29.98,29.98,10800.0,20.1281,20.1281,20.0679,20.0679,10800.0
2008-04-10 10:35:00,29.98,29.98,29.93,29.93,7400.0,20.0679,20.0679,20.0344,20.0344,7400.0
2008-04-10 10:40:00,29.94,30.0,29.94,29.99,7600.0,20.0411,20.0813,20.0411,20.0746,7600.0
2008-04-10 10:45:00,29.99,30.0,29.98,29.99,3800.0,20.0746,20.0813,20.0679,20.0746,3800.0
2008-04-10 10:50:00,30.0,30.0,29.95,29.95,4400.0,20.0813,20.0813,20.0478,20.0478,4400.0
2008-04-10 10:55:00,29.95,29.99,29.95,29.99,5800.0,20.0478,20.0746,20.0478,20.0746,5800.0
2008-04-10 11:00:00,30.0,30.0,29.99,29.99,3800.0,20.0813,20.0813,20.0746,20.0746,3800.0
2008-04-10 11:05:00,30.0,30.0,29.99,30.0,3600.0,20.0813,20.0813,20.0746,20.0813,3600.0
2008-04-10 11:10:00,30.0,30.0,29.99,30.0,6600.0,20.0813,20.0813,20.0746,20.0813,6600.0
2008-04-10 11:15:00,30.0,30.0,29.99,30.0,2200.0,20.0813,20.0813,20.0746,20.0813,2200.0
2008-04-10 11:20:00,30.0,30.0,29.99,30.0,8000.0,20.0813,20.0813,20.0746,20.0813,8000.0
2008-04-10 11:25:00,30.0,30.0,29.99,29.99,7700.0,20.0813,20.0813,20.0746,20.0746,7700.0
2008-04-10 11:30:00,29.99,30.0,29.98,30.0,5600.0,20.0746,20.0813,20.0679,20.0813,5600.0
2008-04-10 11:35:00,30.0,30.02,29.98,29.98,8000.0,20.0813,20.0947,20.0679,20.0679,8000.0
2008-04-10 11:40:00,29.98,30.0,29.97,30.0,12500.0,20.0679,20.0813,20.0612,20.0813,12500.0
2008-04-10 11:45:00,30.0,30.0,29.99,30.0,6400.0,20.0813,20.0813,20.0746,20.0813,6400.0
2008-04-10 11:50:00,29.99,30.0,29.99,30.0,3700.0,20.0746,20.0813,20.0746,20.0813,3700.0
2008-04-10 11:55:00,30.0,30.01,30.0,30.0,14100.0,20.0813,20.088,20.0813,20.0813,14100.0
2008-04-10 12:00:00,30.0,30.0,29.98,29.99,6600.0,20.0813,20.0813,20.0679,20.0746,6600.0
2008-04-10 12:05:00,29.98,29.99,29.9,29.92,29100.0,20.0679,20.0746,20.0143,20.0277,29100.0
2008-04-10 12:10:00,29.93,29.95,29.88,29.88,15600.0,20.0344,20.0478,20.001,20.001,15600.0
2008-04-10 12:15:00,29.88,29.89,29.8,29.86,28600.0,20.001,20.0076,19.9474,19.9876,28600.0
2008-04-10 12:20:00,29.86,29.9,29.8,29.89,39200.0,19.9876,20.0143,19.9474,20.0076,39200.0
2008-04-10 12:25:00,29.89,29.89,29.86,29.86,2500.0,20.0076,20.0076,19.9876,19.9876,2500.0
2008-04-10 12:30:00,29.88,29.91,29.88,29.9,2300.0,20.001,20.021,20.001,20.0143,2300.0
2008-04-10 12:35:00,29.91,29.93,29.9,29.93,1900.0,20.021,20.0344,20.0143,20.0344,1900.0
2008-04-10 12:40:00,29.95,29.98,29.95,29.98,1500.0,20.0478,20.0679,20.0478,20.0679,1500.0
2008-04-10 12:45:00,29.99,30.0,29.98,29.99,9800.0,20.0746,20.0813,20.0679,20.0746,9800.0
2008-04-10 12:50:00,29.99,29.99,29.98,29.98,1000.0,20.0746,20.0746,20.0679,20.0679,1000.0
2008-04-10 12:55:00,29.99,30.0,29.99,30.0,1900.0,20.0746,20.0813,20.0746,20.0813,1900.0
2008-04-10 13:00:00,30.0,30.0,30.0,30.0,7300.0,20.0813,20.0813,20.0813,20.0813,7300.0
2008-04-10 13:05:00,30.0,30.0,29.99,30.0,5300.0,20.0813,20.0813,20.0746,20.0813,5300.0
2008-04-10 13:10:00,30.0,30.05,29.99,30.05,13500.0,20.0813,20.1147,20.0746,20.1147,13500.0
2008-04-10 13:15:00,30.06,30.06,30.03,30.03,5900.0,20.1214,20.1214,20.1014,20.1014,5900.0
2008-04-10 13:20:00,30.04,30.04,30.03,30.04,4300.0,20.1081,20.1081,20.1014,20.1081,4300.0
2008-04-10 13:25:00,30.04,30.04,30.03,30.04,6400.0,20.1081,20.1081,20.1014,20.1081,6400.0
2008-04-10 13:30:00,30.05,30.06,30.03,30.03,10500.0,20.1147,20.1214,20.1014,20.1014,10500.0
2008-04-10 13:35:00,30.04,30.04,30.02,30.04,6100.0,20.1081,20.1081,20.0947,20.1081,6100.0
2008-04-10 13:40:00,30.04,30.07,30.04,30.07,2600.0,20.1081,20.1281,20.1081,20.1281,2600.0
2008-04-10 13:45:00,30.07,30.08,30.07,30.08,2200.0,20.1281,20.1348,20.1281,20.1348,2200.0
2008-04-10 13:50:00,30.1,30.12,30.1,30.1,5900.0,20.1482,20.1616,20.1482,20.1482,5900.0
2008-04-10 13:55:00,30.11,30.12,30.06,30.06,5900.0,20.1549,20.1616,20.1214,20.1214,5900.0
2008-04-10 14:00:00,30.07,30.08,30.06,30.06,5800.0,20.1281,20.1348,20.1214,20.1214,5800.0
2008-04-10 14:05:00,30.06,30.11,30.06,30.1,6200.0,20.1214,20.1549,20.1214,20.1482,6200.0
2008-04-10 14:10:00,30.11,30.15,30.11,30.14,6700.0,20.1549,20.1817,20.1549,20.175,6700.0
2008-04-10 14:15:00,30.14,30.15,30.1,30.13,12200.0,20.175,20.1817,20.1482,20.1683,12200.0
2008-04-10 14:20:00,30.12,30.15,30.11,30.13,7000.0,20.1616,20.1817,20.1549,20.1683,7000.0
2008-04-10 14:25:00,30.13,30.13,30.12,30.13,3300.0,20.1683,20.1683,20.1616,20.1683,3300.0
2008-04-10 14:30:00,30.12,30.15,30.11,30.15,7700.0,20.1616,20.1817,20.1549,20.1817,7700.0
2008-04-10 14:35:00,30.16,30.17,30.14,30.15,3900.0,20.1884,20.1951,20.175,20.1817,3900.0
2008-04-10 14:40:00,30.14,30.17,30.14,30.17,3400.0,20.175,20.1951,20.175,20.1951,3400.0
2008-04-10 14:45:00,30.16,30.19,30.16,30.19,5600.0,20.1884,20.2085,20.1884,20.2085,5600.0
2008-04-10 14:50:00,30.18,30.24,30.18,30.21,11400.0,20.2018,20.2419,20.2018,20.2218,11400.0
2008-04-10 14:55:00,30.21,30.25,30.21,30.23,8000.0,20.2218,20.2486,20.2218,20.2352,8000.0
2008-04-10 15:00:00,30.24,30.25,30.21,30.22,4700.0,20.2419,20.2486,20.2218,20.2285,4700.0
2008-04-10 15:05:00,30.22,30.25,30.22,30.24,12000.0,20.2285,20.2486,20.2285,20.2419,12000.0
2008-04-10 15:10:00,30.24,30.27,30.23,30.24,14900.0,20.2419,20.262,20.2352,20.2419,14900.0
2008-04-10 15:15:00,30.24,30.28,30.24,30.27,11900.0,20.2419,20.2687,20.2419,20.262,11900.0
2008-04-10 15:20:00,30.27,30.3,30.25,30.3,11900.0,20.262,20.2821,20.2486,20.2821,11900.0
2008-04-10 15:25:00,30.29,30.31,30.28,30.29,6700.0,20.2754,20.2888,20.2687,20.2754,6700.0
2008-04-10 15:30:00,30.28,30.28,30.21,30.21,13200.0,20.2687,20.2687,20.2218,20.2218,13200.0
2008-04-10 15:35:00,30.21,30.24,30.2,30.22,11000.0,20.2218,20.2419,20.2152,20.2285,11000.0
2008-04-10 15:40:00,30.21,30.21,30.15,30.16,16200.0,20.2218,20.2218,20.1817,20.1884,16200.0
2008-04-10 15:45:00,30.15,30.17,30.13,30.17,9900.0,20.1817,20.1951,20.1683,20.1951,9900.0
2008-04-10 15:50:00,30.17,30.26,30.17,30.25,12500.0,20.1951,20.2553,20.1951,20.2486,12500.0
2008-04-10 15:55:00,30.24,30.29,30.22,30.29,19100.0,20.2419,20.2754,20.2285,20.2754,19100.0
2008-04-11 09:30:00,30.0,30.08,30.0,30.03,8600.0,20.0813,20.1348,20.0813,20.1014,8600.0
2008-04-11 09:35:00,30.03,30.03,29.94,29.96,7900.0,20.1014,20.1014,20.0411,20.0545,7900.0
2008-04-11 09:40:00,29.97,29.99,29.94,29.95,8600.0,20.0612,20.0746,20.0411,20.0478,8600.0
2008-04-11 09:45:00,29.93,29.93,29.88,29.9,9400.0,20.0344,20.0344,20.001,20.0143,9400.0
2008-04-11 09:50:00,29.88,29.88,29.81,29.82,9800.0,20.001,20.001,19.9541,19.9608,9800.0
2008-04-11 09:55:00,29.82,29.82,29.71,29.71,10900.0,19.9608,19.9608,19.8872,19.8872,10900.0
2008-04-11 10:00:00,29.72,29.73,29.66,29.71,8900.0,19.8939,19.9005,19.8537,19.8872,8900.0
2008-04-11 10:05:00,29.71,29.71,29.63,29.63,11200.0,19.8872,19.8872,19.8336,19.8336,11200.0
2008-04-11 10:10:00,29.63,29.67,29.62,29.65,8300.0,19.8336,19.8604,19.8269,19.847,8300.0
2008-04-11 10:15:00,29.67,29.7,29.64,29.7,5100.0,19.8604,19.8805,19.8403,19.8805,5100.0
2008-04-11 10:20:00,29.7,29.75,29.69,29.75,2700.0,19.8805,19.9139,19.8738,19.9139,2700.0
2008-04-11 10:25:00,29.74,29.74,29.66,29.67,7100.0,19.9072,19.9072,19.8537,19.8604,7100.0
2008-04-11 10:30:00,29.69,29.71,29.68,29.7,4100.0,19.8738,19.8872,19.8671,19.8805,4100.0
2008-04-11 10:35:00,29.69,29.71,29.67,29.68,4500.0,19.8738,19.8872,19.8604,19.8671,4500.0
2008-04-11 10:40:00,29.69,29.73,29.69,29.73,5700.0,19.8738,19.9005,19.8738,19.9005,5700.0
2008-04-11 10:45:00,29.73,29.8,29.73,29.8,6500.0,19.9005,19.9474,19.9005,19.9474,6500.0
2008-04-11 10:50:00,29.8,29.82,29.79,29.82,9100.0,19.9474,19.9608,19.9407,19.9608,9100.0
2008-04-11 10:55:00,29.82,29.82,29.79,29.79,4700.0,19.9608,19.9608,19.9407,19.9407,4700.0
2008-04-11 11:00:00,29.79,29.82,29.79,29.81,5600.0,19.9407,19.9608,19.9407,19.9541,5600.0
2008-04-11 11:05:00,29.8,29.85,29.79,29.84,3700.0,19.9474,19.9809,19.9407,19.9742,3700.0
2008-04-11 11:10:00,29.83,29.83,29.79,29.79,2900.0,19.9675,19.9675,19.9407,19.9407,2900.0
2008-04-11 11:15:00,29.8,29.84,29.8,29.84,6300.0,19.9474,19.9742,19.9474,19.9742,6300.0
2008-04-11 11:20:00,29.82,29.84,29.82,29.84,2600.0,19.9608,19.9742,19.9608,19.9742,2600.0
2008-04-11 11:25:00,29.83,29.85,29.82,29.83,3000.0,19.9675,19.9809,19.9608,19.9675,3000.0
2008-04-11 11:30:00,29.84,29.86,29.83,29.86,8300.0,19.9742,19.9876,19.9675,19.9876,8300.0
2008-04-11 11:35:00,29.85,29.89,29.85,29.89,2400.0,19.9809,20.0076,19.9809,20.0076,2400.0
2008-04-11 11:40:00,29.89,29.93,29.89,29.93,10000.0,20.0076,20.0344,20.0076,20.0344,10000.0
2008-04-11 11:45:00,29.92,29.95,29.92,29.94,13500.0,20.0277,20.0478,20.0277,20.0411,13500.0
2008-04-11 11:50:00,29.92,29.93,29.89,29.92,2900.0,20.0277,20.0344,20.0076,20.0277,2900.0
2008-04-11 11:55:00,29.9,29.92,29.9,29.92,1900.0,20.0143,20.0277,20.0143,20.0277,1900.0
2008-04-11 12:00:00,29.91,29.92,29.88,29.9,7300.0,20.021,20.0277,20.001,20.0143,7300.0
2008-04-11 12:05:00,29.89,29.89,29.87,29.88,4000.0,20.0076,20.0076,19.9943,20.001,4000.0
2008-04-11 12:10:00,29.89,29.89,29.85,29.87,4000.0,20.0076,20.0076,19.9809,19.9943,4000.0
2008-04-11 12:15:00,29.87,29.89,29.87,29.89,1600.0,19.9943,20.0076,19.9943,20.0076,1600.0
2008-04-11 12:20:00,29.89,29.89,29.84,29.84,5800.0,20.0076,20.0076,19.9742,19.9742,5800.0
2008-04-11 12:25:00,29.83,29.84,29.8,29.83,2200.0,19.9675,19.9742,19.9474,19.9675,2200.0
2008-04-11 12:30:00,29.82,29.83,29.79,29.82,5100.0,19.9608,19.9675,19.9407,19.9608,5100.0
2008-04-11 12:35:00,29.82,29.82,29.8,29.8,3700.0,19.9608,19.9608,19.9474,19.9474,3700.0
2008-04-11 12:40:00,29.81,29.82,29.8,29.82,2600.0,19.9541,19.9608,19.9474,19.9608,2600.0
2008-04-11 12:45:00,29.82,29.87,29.82,29.86,7700.0,19.9608,19.9943,19.9608,19.9876,7700.0
2008-04-11 12:50:00,29.87,29.89,29.87,29.88,3100.0,19.9943,20.0076,19.9943,20.001,3100.0
2008-04-11 12:55:00,29.88,29.89,29.88,29.88,3400.0,20.001,20.0076,20.001,20.001,3400.0
2008-04-11 13:00:00,29.89,29.89,29.86,29.88,4100.0,20.0076,20.0076,19.9876,20.001,4100.0
2008-04-11 13:05:00,29.88,29.89,29.87,29.88,1500.0,20.001,20.0076,19.9943,20.001,1500.0
2008-04-11 13:10:00,29.88,29.92,29.88,29.92,5100.0,20.001,20.0277,20.001,20.0277,5100.0
2008-04-11 13:15:00,29.91,29.96,29.91,29.96,3000.0,20.021,20.0545,20.021,20.0545,3000.0
2008-04-11 13:20:00,29.95,29.95,29.92,29.95,4500.0,20.0478,20.0478,20.0277,20.0478,4500.0
2008-04-11 13:25:00,29.95,29.95,29.91,29.92,3700.0,20.0478,20.0478,20.021,20.0277,3700.0
2008-04-11 13:30:00,29.91,29.91,29.88,29.9,3400.0,20.021,20.021,20.001,20.0143,3400.0
2008-04-11 13:35:00,29.9,29.9,29.86,29.87,5700.0,20.0143,20.0143,19.9876,19.9943,5700.0
2008-04-11 13:40:00,29.88,29.9,29.88,29.89,3700.0,20.001,20.0143,20.001,20.0076,3700.0
2008-04-11 13:45:00,29.89,29.9,29.87,29.88,3200.0,20.0076,20.0143,19.9943,20.001,3200.0
2008-04-11 13:50:00,29.88,29.88,29.86,29.87,4700.0,20.001,20.001,19.9876,19.9943,4700.0
2008-04-11 13:55:00,29.87,29.9,29.86,29.87,9800.0,19.9943,20.0143,19.9876,19.9943,9800.0
2008-04-11 14:00:00,29.87,29.88,29.86,29.87,4800.0,19.9943,20.001,19.9876,19.9943,4800.0
2008-04-11 14:05:00,29.86,29.87,29.86,29.86,2000.0,19.9876,19.9943,19.9876,19.9876,2000.0
2008-04-11 14:10:00,29.86,29.86,29.78,29.78,16600.0,19.9876,19.9876,19.934,19.934,16600.0
2008-04-11 14:15:00,29.76,29.78,29.74,29.78,8700.0,19.9206,19.934,19.9072,19.934,8700.0
2008-04-11 14:20:00,29.79,29.81,29.77,29.8,5200.0,19.9407,19.9541,19.9273,19.9474,5200.0
2008-04-11 14:25:00,29.81,29.82,29.81,29.82,1200.0,19.9541,19.9608,19.9541,19.9608,1200.0
2008-04-11 14:30:00,29.82,29.83,29.81,29.83,4300.0,19.9608,19.9675,19.9541,19.9675,4300.0
2008-04-11 14:35:00,29.83,29.84,29.82,29.84,2100.0,19.9675,19.9742,19.9608,19.9742,2100.0
2008-04-11 14:40:00,29.83,29.84,29.81,29.82,6400.0,19.9675,19.9742,19.9541,19.9608,6400.0
2008-04-11 14:45:00,29.81,29.85,29.8,29.84,4500.0,19.9541,19.9809,19.9474,19.9742,4500.0
2008-04-11 14:50:00,29.85,29.9,29.85,29.9,5500.0,19.9809,20.0143,19.9809,20.0143,5500.0
2008-04-11 14:55:00,29.9,29.9,29.83,29.83,6800.0,20.0143,20.0143,19.9675,19.9675,6800.0
2008-04-11 15:00:00,29.83,29.83,29.79,29.81,11800.0,19.9675,19.9675,19.9407,19.9541,11800.0
2008-04-11 15:05:00,29.81,29.83,29.79,29.8,6000.0,19.9541,19.9675,19.9407,19.9474,6000.0
2008-04-11 15:10:00,29.81,29.82,29.79,29.8,6200.0,19.9541,19.9608,19.9407,19.9474,6200.0
2008-04-11 15:15:00,29.79,29.85,29.79,29.85,7000.0,19.9407,19.9809,19.9407,19.9809,7000.0
2008-04-11 15:20:00,29.84,29.85,29.82,29.84,6500.0,19.9742,19.9809,19.9608,19.9742,6500.0
2008-04-11 15:25:00,29.84,29.88,29.84,29.88,4800.0,19.9742,20.001,19.9742,20.001,4800.0
2008-04-11 15:30:00,29.89,29.89,29.8,29.81,15900.0,20.0076,20.0076,19.9474,19.9541,15900.0
2008-04-11 15:35:00,29.81,29.81,29.76,29.76,8000.0,19.9541,19.9541,19.9206,19.9206,8000.0
2008-04-11 15:40:00,29.76,29.76,29.73,29.73,5400.0,19.9206,19.9206,19.9005,19.9005,5400.0
2008-04-11 15:45:00,29.74,29.74,29.72,29.74,7500.0,19.9072,19.9072,19.8939,19.9072,7500.0
2008-04-11 15:50:00,29.74,29.79,29.72,29.79,9000.0,19.9072,19.9407,19.8939,19.9407,9000.0
2008-04-11 15:55:00,29.79,29.81,29.77,29.81,14200.0,19.9407,19.9541,19.9273,19.9541,14200.0
2008-04-14 09:30:00,29.98,29.98,29.66,29.66,5800.0,20.0679,20.0679,19.8537,19.8537,5800.0
2008-04-14 09:35:00,29.72,29.84,29.72,29.84,4100.0,19.8939,19.9742,19.8939,19.9742,4100.0
2008-04-14 09:40:00,29.84,29.85,29.8,29.81,19900.0,19.9742,19.9809,19.9474,19.9541,19900.0
2008-04-14 09:45:00,29.83,29.86,29.8,29.85,41500.0,19.9675,19.9876,19.9474,19.9809,41500.0
2008-04-14 09:50:00,29.88,29.9,29.85,29.89,9000.0,20.001,20.0143,19.9809,20.0076,9000.0
2008-04-14 09:55:00,29.89,29.9,29.88,29.9,5100.0,20.0076,20.0143,20.001,20.0143,5100.0
2008-04-14 10:00:00,29.89,29.9,29.88,29.9,12000.0,20.0076,20.0143,20.001,20.0143,12000.0
2008-04-14 10:05:00,29.9,29.9,29.86,29.87,6600.0,20.0143,20.0143,19.9876,19.9943,6600.0
2008-04-14 10:10:00,29.87,29.89,29.82,29.89,6000.0,19.9943,20.0076,19.9608,20.0076,6000.0
2008-04-14 10:15:00,29.87,29.89,29.82,29.88,6500.0,19.9943,20.0076,19.9608,20.001,6500.0
2008-04-14 10:20:00,29.88,29.9,29.88,29.88,5300.0,20.001,20.0143,20.001,20.001,5300.0
2008-04-14 10:25:00,29.89,29.9,29.89,29.89,4000.0,20.0076,20.0143,20.0076,20.0076,4000.0
2008-04-14 10:30:00,29.9,29.93,29.85,29.93,24700.0,20.0143,20.0344,19.9809,20.0344,24700.0
2008-04-14 10:35:00,29.93,29.93,29.93,29.93,4200.0,20.0344,20.0344,20.0344,20.0344,4200.0
2008-04-14 10:40:00,29.93,29.93,29.92,29.93,3700.0,20.0344,20.0344,20.0277,20.0344,3700.0
2008-04-14 10:45:00,29.93,29.93,29.91,29.93,5300.0,20.0344,20.0344,20.021,20.0344,5300.0
2008-04-14 10:50:00,29.93,29.98,29.9,29.96,12400.0,20.0344,20.0679,20.0143,20.0545,12400.0
2008-04-14 10:55:00,29.95,30.01,29.95,30.0,8900.0,20.0478,20.088,20.0478,20.0813,8900.0
2008-04-14 11:00:00,30.0,30.0,29.93,29.94,6300.0,20.0813,20.0813,20.0344,20.0411,6300.0
2008-04-14 11:05:00,29.93,29.94,29.88,29.89,3600.0,20.0344,20.0411,20.001,20.0076,3600.0
2008-04-14 11:10:00,29.88,29.92,29.88,29.91,4400.0,20.001,20.0277,20.001,20.021,4400.0
2008-04-14 11:15:00,29.91,29.91,29.85,29.89,8000.0,20.021,20.021,19.9809,20.0076,8000.0
2008-04-14 11:20:00,29.87,29.87,29.8,29.8,8800.0,19.9943,19.9943,19.9474,19.9474,8800.0
2008-04-14 11:25:00,29.8,29.8,29.77,29.77,3600.0,19.9474,19.9474,19.9273,19.9273,3600.0
2008-04-14 11:30:00,29.77,29.78,29.75,29.75,8100.0,19.9273,19.934,19.9139,19.9139,8100.0
2008-04-14 11:35:00,29.75,29.77,29.75,29.75,17500.0,19.9139,19.9273,19.9139,19.9139,17500.0
2008-04-14 11:40:00,29.75,29.78,29.75,29.78,13900.0,19.9139,19.934,19.9139,19.934,13900.0
2008-04-14 11:45:00,29.78,29.79,29.75,29.78,6400.0,19.934,19.9407,19.9139,19.934,6400.0
2008-04-14 11:50:00,29.79,29.83,29.78,29.78,5600.0,19.9407,19.9675,19.934,19.934,5600.0
2008-04-14 11:55:00,29.8,29.82,29.79,29.82,4300.0,19.9474,19.9608,19.9407,19.9608,4300.0
2008-04-14 12:00:00,29.8,29.83,29.8,29.82,5600.0,19.9474,19.9675,19.9474,19.9608,5600.0
2008-04-14 12:05:00,29.82,29.83,29.8,29.83,5400.0,19.9608,19.9675,19.9474,19.9675,5400.0
2008-04-14 12:10:00,29.82,29.84,29.8,29.82,6700.0,19.9608,19.9742,19.9474,19.9608,6700.0
2008-04-14 12:15:00,29.81,29.82,29.78,29.8,6200.0,19.9541,19.9608,19.934,19.9474,6200.0
2008-04-14 12:20:00,29.8,29.81,29.78,29.81,8900.0,19.9474,19.9541,19.934,19.9541,8900.0
2008-04-14 12:25:00,29.8,29.9,29.8,29.86,9900.0,19.9474,20.0143,19.9474,19.9876,9900.0
2008-04-14 12:30:00,29.86,29.89,29.85,29.87,3200.0,19.9876,20.0076,19.9809,19.9943,3200.0
2008-04-14 12:35:00,29.86,29.89,29.83,29.84,6300.0,19.9876,20.0076,19.9675,19.9742,6300.0
2008-04-14 12:40:00,29.84,29.88,29.82,29.85,3200.0,19.9742,20.001,19.9608,19.9809,3200.0
2008-04-14 12:45:00,29.86,29.94,29.86,29.92,6900.0,19.9876,20.0411,19.9876,20.0277,6900.0
2008-04-14 12:50:00,29.92,29.99,29.9,29.9,7600.0,20.0277,20.0746,20.0143,20.0143,7600.0
2008-04-14 12:55:00,29.91,29.92,29.87,29.87,6500.0,20.021,20.0277,19.9943,19.9943,6500.0
2008-04-14 13:00:00,29.87,29.87,29.82,29.82,9200.0,19.9943,19.9943,19.9608,19.9608,9200.0
2008-04-14 13:05:00,29.82,29.85,29.8,29.83,4800.0,19.9608,19.9809,19.9474,19.9675,4800.0
2008-04-14 13:10:00,29.84,29.87,29.84,29.85,2400.0,19.9742,19.9943,19.9742,19.9809,2400.0
2008-04-14 13:15:00,29.85,29.9,29.84,29.85,9700.0,19.9809,20.0143,19.9742,19.9809,9700.0
2008-04-14 13:20:00,29.85,29.88,29.85,29.88,6900.0,19.9809,20.001,19.9809,20.001,6900.0
2008-04-14 13:25:00,29.87,29.9,29.85,29.89,10900.0,19.9943,20.0143,19.9809,20.0076,10900.0
2008-04-14 13:30:00,29.89,29.89,29.86,29.88,3400.0,20.0076,20.0076,19.9876,20.001,3400.0
2008-04-14 13:35:00,29.88,29.89,29.88,29.89,1200.0,20.001,20.0076,20.001,20.0076,1200.0
2008-04-14 13:40:00,29.89,29.92,29.89,29.92,5000.0,20.0076,20.0277,20.0076,20.0277,5000.0
2008-04-14 13:45:00,29.93,29.93,29.9,29.9,1800.0,20.0344,20.0344,20.0143,20.0143,1800.0
2008-04-14 13:50:00,29.91,29.93,29.9,29.91,2800.0,20.021,20.0344,20.0143,20.021,2800.0
2008-04-14 13:55:00,29.93,29.94,29.93,29.94,700.0,20.0344,20.0411,20.0344,20.0411,700.0
2008-04-14 14:00:00,29.93,29.95,29.92,29.92,118900.0,20.0344,20.0478,20.0277,20.0277,118900.0
2008-04-14 14:05:00,29.93,29.93,29.91,29.91,1900.0,20.0344,20.0344,20.021,20.021,1900.0
2008-04-14 14:10:00,29.91,29.93,29.91,29.93,1800.0,20.021,20.0344,20.021,20.0344,1800.0
2008-04-14 14:15:00,29.92,29.95,29.92,29.94,9300.0,20.0277,20.0478,20.0277,20.0411,9300.0
2008-04-14 14:20:00,29.93,29.95,29.92,29.92,8400.0,20.0344,20.0478,20.0277,20.0277,8400.0
2008-04-14 14:25:00,29.93,29.93,29.91,29.93,2800.0,20.0344,20.0344,20.021,20.0344,2800.0
2008-04-14 14:30:00,29.92,29.95,29.91,29.95,2900.0,20.0277,20.0478,20.021,20.0478,2900.0
2008-04-14 14:35:00,29.94,29.95,29.94,29.94,1900.0,20.0411,20.0478,20.0411,20.0411,1900.0
2008-04-14 14:40:00,29.95,29.95,29.94,29.95,1800.0,20.0478,20.0478,20.0411,20.0478,1800.0
2008-04-14 14:45:00,29.94,29.95,29.93,29.93,7800.0,20.0411,20.0478,20.0344,20.0344,7800.0
2008-04-14 14:50:00,29.93,29.93,29.87,29.87,4100.0,20.0344,20.0344,19.9943,19.9943,4100.0
2008-04-14 14:55:00,29.88,29.88,29.87,29.88,2100.0,20.001,20.001,19.9943,20.001,2100.0
2008-04-14 15:00:00,29.88,29.9,29.88,29.9,3100.0,20.001,20.0143,20.001,20.0143,3100.0
2008-04-14 15:05:00,29.89,29.9,29.87,29.87,4200.0,20.0076,20.0143,19.9943,19.9943,4200.0
2008-04-14 15:10:00,29.88,29.88,29.83,29.84,3500.0,20.001,20.001,19.9675,19.9742,3500.0
2008-04-14 15:15:00,29.85,29.87,29.84,29.87,1700.0,19.9809,19.9943,19.9742,19.9943,1700.0
2008-04-14 15:20:00,29.87,29.89,29.87,29.89,2400.0,19.9943,20.0076,19.9943,20.0076,2400.0
2008-04-14 15:25:00,29.89,29.92,29.87,29.87,8400.0,20.0076,20.0277,19.9943,19.9943,8400.0
2008-04-14 15:30:00,29.85,29.89,29.84,29.89,8600.0,19.9809,20.0076,19.9742,20.0076,8600.0
2008-04-14 15:35:00,29.88,29.9,29.87,29.87,4700.0,20.001,20.0143,19.9943,19.9943,4700.0
2008-04-14 15:40:00,29.88,29.91,29.87,29.91,4900.0,20.001,20.021,19.9943,20.021,4900.0
2008-04-14 15:45:00,29.91,29.92,29.9,29.9,2800.0,20.021,20.0277,20.0143,20.0143,2800.0
2008-04-14 15:50:00,29.9,29.9,29.84,29.84,7900.0,20.0143,20.0143,19.9742,19.9742,7900.0
2008-04-14 15:55:00,29.83,29.89,29.83,29.89,19000.0,19.9675,20.0076,19.9675,20.0076,19000.0
2008-04-15 09:30:00,29.96,30.09,29.89,29.89,10500.0,20.0545,20.1415,20.0076,20.0076,10500.0
2008-04-15 09:35:00,29.89,29.95,29.82,29.95,13100.0,20.0076,20.0478,19.9608,20.0478,13100.0
2008-04-15 09:40:00,29.95,29.97,29.93,29.97,28700.0,20.0478,20.0612,20.0344,20.0612,28700.0
2008-04-15 09:45:00,29.97,30.01,29.97,30.01,14600.0,20.0612,20.088,20.0612,20.088,14600.0
2008-04-15 09:50:00,30.0,30.01,29.98,29.98,13000.0,20.0813,20.088,20.0679,20.0679,13000.0
2008-04-15 09:55:00,29.97,30.02,29.97,30.01,10000.0,20.0612,20.0947,20.0612,20.088,10000.0
2008-04-15 10:00:00,30.01,30.05,30.0,30.04,7500.0,20.088,20.1147,20.0813,20.1081,7500.0
2008-04-15 10:05:00,30.02,30.09,30.02,30.06,10100.0,20.0947,20.1415,20.0947,20.1214,10100.0
2008-04-15 10:10:00,30.05,30.09,30.05,30.07,8800.0,20.1147,20.1415,20.1147,20.1281,8800.0
2008-04-15 10:15:00,30.07,30.14,30.06,30.06,12000.0,20.1281,20.175,20.1214,20.1214,12000.0
2008-04-15 10:20:00,30.06,30.06,30.0,30.03,5200.0,20.1214,20.1214,20.0813,20.1014,5200.0
2008-04-15 10:25:00,30.01,30.01,29.92,29.95,5700.0,20.088,20.088,20.0277,20.0478,5700.0
2008-04-15 10:30:00,29.95,29.96,29.91,29.92,6600.0,20.0478,20.0545,20.021,20.0277,6600.0
2008-04-15 10:35:00,29.91,29.93,29.9,29.93,4200.0,20.021,20.0344,20.0143,20.0344,4200.0
2008-04-15 10:40:00,29.93,29.93,29.86,29.87,8300.0,20.0344,20.0344,19.9876,19.9943,8300.0
2008-04-15 10:45:00,29.87,29.9,29.87,29.89,7800.0,19.9943,20.0143,19.9943,20.0076,7800.0
2008-04-15 10:50:00,29.87,29.87,29.78,29.78,5400.0,19.9943,19.9943,19.934,19.934,5400.0
2008-04-15 10:55:00,29.77,29.83,29.77,29.83,3900.0,19.9273,19.9675,19.9273,19.9675,3900.0
2008-04-15 11:00:00,29.82,29.84,29.82,29.83,3700.0,19.9608,19.9742,19.9608,19.9675,3700.0
2008-04-15 11:05:00,29.83,29.85,29.79,29.79,7400.0,19.9675,19.9809,19.9407,19.9407,7400.0
2008-04-15 11:10:00,29.8,29.81,29.77,29.77,9200.0,19.9474,19.9541,19.9273,19.9273,9200.0
2008-04-15 11:15:00,29.76,29.8,29.76,29.8,4000.0,19.9206,19.9474,19.9206,19.9474,4000.0
2008-04-15 11:20:00,29.79,29.85,29.77,29.85,8600.0,19.9407,19.9809,19.9273,19.9809,8600.0
2008-04-15 11:25:00,29.84,29.85,29.79,29.79,4700.0,19.9742,19.9809,19.9407,19.9407,4700.0
2008-04-15 11:30:00,29.79,29.82,29.79,29.8,3900.0,19.9407,19.9608,19.9407,19.9474,3900.0
2008-04-15 11:35:00,29.81,29.82,29.81,29.81,3100.0,19.9541,19.9608,19.9541,19.9541,3100.0
2008-04-15 11:40:00,29.82,29.83,29.79,29.8,6100.0,19.9608,19.9675,19.9407,19.9474,6100.0
2008-04-15 11:45:00,29.81,29.82,29.8,29.81,7900.0,19.9541,19.9608,19.9474,19.9541,7900.0
2008-04-15 11:50:00,29.81,29.82,29.77,29.8,4000.0,19.9541,19.9608,19.9273,19.9474,4000.0
2008-04-15 11:55:00,29.8,29.81,29.78,29.81,3600.0,19.9474,19.9541,19.934,19.9541,3600.0
2008-04-15 12:00:00,29.78,29.82,29.78,29.81,3400.0,19.934,19.9608,19.934,19.9541,3400.0
2008-04-15 12:05:00,29.81,29.82,29.81,29.82,2600.0,19.9541,19.9608,19.9541,19.9608,2600.0
2008-04-15 12:10:00,29.82,29.84,29.78,29.78,5600.0,19.9608,19.9742,19.934,19.934,5600.0
2008-04-15 12:15:00,29.78,29.8,29.77,29.8,3600.0,19.934,19.9474,19.9273,19.9474,3600.0
2008-04-15 12:20:00,29.79,29.81,29.78,29.78,5300.0,19.9407,19.9541,19.934,19.934,5300.0
2008-04-15 12:25:00,29.79,29.79,29.77,29.79,4200.0,19.9407,19.9407,19.9273,19.9407,4200.0
2008-04-15 12:30:00,29.79,29.8,29.77,29.79,2900.0,19.9407,19.9474,19.9273,19.9407,2900.0
2008-04-15 12:35:00,29.79,29.82,29.79,29.8,3400.0,19.9407,19.9608,19.9407,19.9474,3400.0
2008-04-15 12:40:00,29.8,29.81,29.8,29.81,2500.0,19.9474,19.9541,19.9474,19.9541,2500.0
2008-04-15 12:45:00,29.8,29.81,29.8,29.81,3400.0,19.9474,19.9541,19.9474,19.9541,3400.0
2008-04-15 12:50:00,29.8,29.81,29.79,29.81,3300.0,19.9474,19.9541,19.9407,19.9541,3300.0
2008-04-15 12:55:00,29.79,29.82,29.79,29.8,6400.0,19.9407,19.9608,19.9407,19.9474,6400.0
2008-04-15 13:00:00,29.81,29.83,29.79,29.82,3700.0,19.9541,19.9675,19.9407,19.9608,3700.0
2008-04-15 13:05:00,29.8,29.86,29.8,29.84,5700.0,19.9474,19.9876,19.9474,19.9742,5700.0
2008-04-15 13:10:00,29.84,29.9,29.84,29.9,9500.0,19.9742,20.0143,19.9742,20.0143,9500.0
2008-04-15 13:15:00,29.91,29.92,29.88,29.89,6800.0,20.021,20.0277,20.001,20.0076,6800.0
2008-04-15 13:20:00,29.9,29.95,29.88,29.92,6600.0,20.0143,20.0478,20.001,20.0277,6600.0
2008-04-15 13:25:00,29.93,29.95,29.92,29.93,7700.0,20.0344,20.0478,20.0277,20.0344,7700.0
2008-04-15 13:30:00,29.91,29.91,29.86,29.86,9900.0,20.021,20.021,19.9876,19.9876,9900.0
2008-04-15 13:35:00,29.86,29.87,29.86,29.87,2600.0,19.9876,19.9943,19.9876,19.9943,2600.0
2008-04-15 13:40:00,29.86,29.88,29.86,29.88,2200.0,19.9876,20.001,19.9876,20.001,2200.0
2008-04-15 13:45:00,29.88,29.94,29.88,29.92,4200.0,20.001,20.0411,20.001,20.0277,4200.0
2008-04-15 13:50:00,29.92,29.97,29.9,29.96,6100.0,20.0277,20.0612,20.0143,20.0545,6100.0
2008-04-15 13:55:00,29.95,29.97,29.95,29.97,1800.0,20.0478,20.0612,20.0478,20.0612,1800.0
2008-04-15 14:00:00,29.95,29.97,29.93,29.93,3500.0,20.0478,20.0612,20.0344,20.0344,3500.0
2008-04-15 14:05:00,29.93,29.97,29.93,29.94,4500.0,20.0344,20.0612,20.0344,20.0411,4500.0
2008-04-15 14:10:00,29.96,29.97,29.94,29.94,4500.0,20.0545,20.0612,20.0411,20.0411,4500.0
2008-04-15 14:15:00,29.95,29.96,29.94,29.95,4300.0,20.0478,20.0545,20.0411,20.0478,4300.0
2008-04-15 14:20:00,29.95,29.97,29.95,29.95,3400.0,20.0478,20.0612,20.0478,20.0478,3400.0
2008-04-15 14:25:00,29.97,29.98,29.93,29.97,7700.0,20.0612,20.0679,20.0344,20.0612,7700.0
2008-04-15 14:30:00,29.98,30.0,29.98,30.0,8100.0,20.0679,20.0813,20.0679,20.0813,8100.0
2008-04-15 14:35:00,29.99,29.99,29.97,29.98,4300.0,20.0746,20.0746,20.0612,20.0679,4300.0
2008-04-15 14:40:00,29.98,29.99,29.95,29.96,5000.0,20.0679,20.0746,20.0478,20.0545,5000.0
2008-04-15 14:45:00,29.95,29.96,29.93,29.93,4300.0,20.0478,20.0545,20.0344,20.0344,4300.0
2008-04-15 14:50:00,29.92,29.92,29.89,29.9,4600.0,20.0277,20.0277,20.0076,20.0143,4600.0
2008-04-15 14:55:00,29.89,29.91,29.89,29.9,4200.0,20.0076,20.021,20.0076,20.0143,4200.0
2008-04-15 15:00:00,29.89,29.93,29.89,29.93,4100.0,20.0076,20.0344,20.0076,20.0344,4100.0
2008-04-15 15:05:00,29.92,29.94,29.92,29.93,4100.0,20.0277,20.0411,20.0277,20.0344,4100.0
2008-04-15 15:10:00,29.93,29.95,29.92,29.94,4600.0,20.0344,20.0478,20.0277,20.0411,4600.0
2008-04-15 15:15:00,29.93,29.96,29.92,29.96,4500.0,20.0344,20.0545,20.0277,20.0545,4500.0
2008-04-15 15:20:00,29.95,30.04,29.95,30.04,12600.0,20.0478,20.1081,20.0478,20.1081,12600.0
2008-04-15 15:25:00,30.04,30.06,30.02,30.05,7000.0,20.1081,20.1214,20.0947,20.1147,7000.0
2008-04-15 15:30:00,30.05,30.07,30.02,30.04,10500.0,20.1147,20.1281,20.0947,20.1081,10500.0
2008-04-15 15:35:00,30.03,30.05,30.03,30.05,5100.0,20.1014,20.1147,20.1014,20.1147,5100.0
2008-04-15 15:40:00,30.04,30.05,30.03,30.03,6000.0,20.1081,20.1147,20.1014,20.1014,6000.0
2008-04-15 15:45:00,30.05,30.05,29.98,29.99,7900.0,20.1147,20.1147,20.0679,20.0746,7900.0
2008-04-15 15:50:00,29.99,30.01,29.96,30.0,6000.0,20.0746,20.088,20.0545,20.0813,6000.0
2008-04-15 15:55:00,30.0,30.05,29.98,30.05,14100.0,20.0813,20.1147,20.0679,20.1147,14100.0
2008-04-16 09:30:00,30.3,30.39,30.21,30.34,4600.0,20.2821,20.3423,20.2218,20.3089,4600.0
2008-04-16 09:35:00,30.39,30.4,30.3,30.3,10700.0,20.3423,20.349,20.2821,20.2821,10700.0
2008-04-16 09:40:00,30.3,30.32,30.27,30.31,6800.0,20.2821,20.2955,20.262,20.2888,6800.0
2008-04-16 09:45:00,30.32,30.38,30.32,30.38,14600.0,20.2955,20.3356,20.2955,20.3356,14600.0
2008-04-16 09:50:00,30.39,30.4,30.32,30.37,5200.0,20.3423,20.349,20.2955,20.3289,5200.0
2008-04-16 09:55:00,30.36,30.37,30.3,30.34,12700.0,20.3223,20.3289,20.2821,20.3089,12700.0
2008-04-16 10:00:00,30.31,30.32,30.25,30.28,5100.0,20.2888,20.2955,20.2486,20.2687,5100.0
2008-04-16 10:05:00,30.29,30.35,30.29,30.31,13100.0,20.2754,20.3156,20.2754,20.2888,13100.0
2008-04-16 10:10:00,30.31,30.33,30.29,30.3,11600.0,20.2888,20.3022,20.2754,20.2821,11600.0
2008-04-16 10:15:00,30.3,30.31,30.29,30.3,11400.0,20.2821,20.2888,20.2754,20.2821,11400.0
2008-04-16 10:20:00,30.3,30.32,30.29,30.3,9600.0,20.2821,20.2955,20.2754,20.2821,9600.0
2008-04-16 10:25:00,30.3,30.31,30.28,30.3,14200.0,20.2821,20.2888,20.2687,20.2821,14200.0
2008-04-16 10:30:00,30.3,30.3,30.29,30.29,8800.0,20.2821,20.2821,20.2754,20.2754,8800.0
2008-04-16 10:35:00,30.29,30.3,30.28,30.28,7700.0,20.2754,20.2821,20.2687,20.2687,7700.0
2008-04-16 10:40:00,30.29,30.32,30.28,30.29,12900.0,20.2754,20.2955,20.2687,20.2754,12900.0
2008-04-16 10:45:00,30.29,30.31,30.29,30.31,9400.0,20.2754,20.2888,20.2754,20.2888,9400.0
2008-04-16 10:50:00,30.31,30.31,30.28,30.3,4900.0,20.2888,20.2888,20.2687,20.2821,4900.0
2008-04-16 10:55:00,30.3,30.32,30.28,30.32,11500.0,20.2821,20.2955,20.2687,20.2955,11500.0
2008-04-16 11:00:00,30.31,30.33,30.28,30.29,16900.0,20.2888,20.3022,20.2687,20.2754,16900.0
2008-04-16 11:05:00,30.3,30.31,30.29,30.31,6600.0,20.2821,20.2888,20.2754,20.2888,6600.0
2008-04-16 11:10:00,30.31,30.31,30.29,30.29,5300.0,20.2888,20.2888,20.2754,20.2754,5300.0
2008-04-16 11:15:00,30.29,30.3,30.21,30.25,18900.0,20.2754,20.2821,20.2218,20.2486,18900.0
2008-04-16 11:20:00,30.25,30.27,30.24,30.27,2600.0,20.2486,20.262,20.2419,20.262,2600.0
2008-04-16 11:25:00,30.27,30.3,30.26,30.29,3600.0,20.262,20.2821,20.2553,20.2754,3600.0
2008-04-16 11:30:00,30.3,30.31,30.28,30.29,6700.0,20.2821,20.2888,20.2687,20.2754,6700.0
2008-04-16 11:35:00,30.29,30.31,30.29,30.31,2400.0,20.2754,20.2888,20.2754,20.2888,2400.0
2008-04-16 11:40:00,30.31,30.32,30.28,30.28,4200.0,20.2888,20.2955,20.2687,20.2687,4200.0
2008-04-16 11:45:00,30.28,30.32,30.27,30.31,7300.0,20.2687,20.2955,20.262,20.2888,7300.0
2008-04-16 11:50:00,30.31,30.33,30.3,30.33,6100.0,20.2888,20.3022,20.2821,20.3022,6100.0
2008-04-16 11:55:00,30.33,30.38,30.33,30.38,5800.0,20.3022,20.3356,20.3022,20.3356,5800.0
2008-04-16 12:00:00,30.4,30.42,30.35,30.41,31900.0,20.349,20.3624,20.3156,20.3557,31900.0
2008-04-16 12:05:00,30.42,30.42,30.35,30.38,6600.0,20.3624,20.3624,20.3156,20.3356,6600.0
2008-04-16 12:10:00,30.38,30.42,30.23,30.39,12000.0,20.3356,20.3624,20.2352,20.3423,12000.0
2008-04-16 12:15:00,30.39,30.42,30.38,30.42,5400.0,20.3423,20.3624,20.3356,20.3624,5400.0
2008-04-16 12:20:00,30.43,30.43,30.4,30.4,7500.0,20.3691,20.3691,20.349,20.349,7500.0
2008-04-16 12:25:00,30.41,30.41,30.38,30.41,5900.0,20.3557,20.3557,20.3356,20.3557,5900.0
2008-04-16 12:30:00,30.41,30.42,30.35,30.35,8600.0,20.3557,20.3624,20.3156,20.3156,8600.0
2008-04-16 12:35:00,30.35,30.38,30.34,30.38,5600.0,20.3156,20.3356,20.3089,20.3356,5600.0
2008-04-16 12:40:00,30.4,30.42,30.39,30.41,4800.0,20.349,20.3624,20.3423,20.3557,4800.0
2008-04-16 12:45:00,30.41,30.41,30.36,30.36,6300.0,20.3557,20.3557,20.3223,20.3223,6300.0
2008-04-16 12:50:00,30.37,30.42,30.35,30.41,5600.0,20.3289,20.3624,20.3156,20.3557,5600.0
2008-04-16 12:55:00,30.41,30.44,30.4,30.44,4000.0,20.3557,20.3758,20.349,20.3758,4000.0
2008-04-16 13:00:00,30.42,30.44,30.39,30.42,7400.0,20.3624,20.3758,20.3423,20.3624,7400.0
2008-04-16 13:05:00,30.4,30.42,30.38,30.39,8200.0,20.349,20.3624,20.3356,20.3423,8200.0
2008-04-16 13:10:00,30.39,30.43,30.38,30.39,10500.0,20.3423,20.3691,20.3356,20.3423,10500.0
2008-04-16 13:15:00,30.39,30.42,30.37,30.42,4700.0,20.3423,20.3624,20.3289,20.3624,4700.0
2008-04-16 13:20:00,30.42,30.42,30.38,30.39,9900.0,20.3624,20.3624,20.3356,20.3423,9900.0
2008-04-16 13:25:00,30.39,30.4,30.39,30.4,6000.0,20.3423,20.349,20.3423,20.349,6000.0
2008-04-16 13:30:00,30.4,30.41,30.4,30.4,4100.0,20.349,20.3557,20.349,20.349,4100.0
2008-04-16 13:35:00,30.4,30.4,30.39,30.4,6200.0,20.349,20.349,20.3423,20.349,6200.0
2008-04-16 13:40:00,30.4,30.42,30.39,30.4,7700.0,20.349,20.3624,20.3423,20.349,7700.0
2008-04-16 13:45:00,30.4,30.41,30.39,30.4,7800.0,20.349,20.3557,20.3423,20.349,7800.0
2008-04-16 13:50:00,30.41,30.41,30.39,30.41,5300.0,20.3557,20.3557,20.3423,20.3557,5300.0
2008-04-16 13:55:00,30.4,30.41,30.39,30.4,3700.0,20.349,20.3557,20.3423,20.349,3700.0
2008-04-16 14:00:00,30.37,30.39,30.34,30.35,7900.0,20.3289,20.3423,20.3089,20.3156,7900.0
2008-04-16 14:05:00,30.37,30.38,30.34,30.38,5200.0,20.3289,20.3356,20.3089,20.3356,5200.0
2008-04-16 14:10:00,30.39,30.39,30.36,30.38,6000.0,20.3423,20.3423,20.3223,20.3356,6000.0
2008-04-16 14:15:00,30.38,30.4,30.37,30.4,6000.0,20.3356,20.349,20.3289,20.349,6000.0
2008-04-16 14:20:00,30.4,30.4,30.39,30.4,8500.0,20.349,20.349,20.3423,20.349,8500.0
2008-04-16 14:25:00,30.4,30.46,30.4,30.43,15500.0,20.349,20.3892,20.349,20.3691,15500.0
2008-04-16 14:30:00,30.42,30.52,30.42,30.52,17100.0,20.3624,20.4294,20.3624,20.4294,17100.0
2008-04-16 14:35:00,30.52,30.55,30.52,30.55,11900.0,20.4294,20.4494,20.4294,20.4494,11900.0
2008-04-16 14:40:00,30.55,30.57,30.53,30.53,6100.0,20.4494,20.4628,20.436,20.436,6100.0
2008-04-16 14:45:00,30.55,30.6,30.55,30.58,10900.0,20.4494,20.4829,20.4494,20.4695,10900.0
2008-04-16 14:50:00,30.57,30.61,30.57,30.6,9800.0,20.4628,20.4896,20.4628,20.4829,9800.0
2008-04-16 14:55:00,30.6,30.61,30.59,30.59,5800.0,20.4829,20.4896,20.4762,20.4762,5800.0
2008-04-16 15:00:00,30.59,30.6,30.57,30.57,6400.0,20.4762,20.4829,20.4628,20.4628,6400.0
2008-04-16 15:05:00,30.58,30.6,30.57,30.58,9400.0,20.4695,20.4829,20.4628,20.4695,9400.0
2008-04-16 15:10:00,30.59,30.64,30.58,30.63,7100.0,20.4762,20.5097,20.4695,20.503,7100.0
2008-04-16 15:15:00,30.63,30.64,30.62,30.62,4100.0,20.503,20.5097,20.4963,20.4963,4100.0
2008-04-16 15:20:00,30.63,30.66,30.62,30.64,8000.0,20.503,20.5231,20.4963,20.5097,8000.0
2008-04-16 15:25:00,30.64,30.65,30.6,30.61,11000.0,20.5097,20.5164,20.4829,20.4896,11000.0
2008-04-16 15:30:00,30.6,30.61,30.59,30.6,11100.0,20.4829,20.4896,20.4762,20.4829,11100.0
2008-04-16 15:35:00,30.61,30.62,30.59,30.6,13200.0,20.4896,20.4963,20.4762,20.4829,13200.0
2008-04-16 15:40:00,30.6,30.64,30.58,30.62,17700.0,20.4829,20.5097,20.4695,20.4963,17700.0
2008-04-16 15:45:00,30.63,30.64,30.6,30.61,8700.0,20.503,20.5097,20.4829,20.4896,8700.0
2008-04-16 15:50:00,30.61,30.64,30.57,30.58,19400.0,20.4896,20.5097,20.4628,20.4695,19400.0
2008-04-16 15:55:00,30.57,30.61,30.57,30.57,19600.0,20.4628,20.4896,20.4628,20.4628,19600.0
2008-04-17 09:30:00,30.45,30.5,30.41,30.49,6500.0,20.3825,20.416,20.3557,20.4093,6500.0
2008-04-17 09:35:00,30.51,30.58,30.47,30.58,6600.0,20.4227,20.4695,20.3959,20.4695,6600.0
2008-04-17 09:40:00,30.58,30.61,30.58,30.59,7100.0,20.4695,20.4896,20.4695,20.4762,7100.0
2008-04-17 09:45:00,30.59,30.61,30.58,30.58,4900.0,20.4762,20.4896,20.4695,20.4695,4900.0
2008-04-17 09:50:00,30.61,30.65,30.61,30.61,5900.0,20.4896,20.5164,20.4896,20.4896,5900.0
2008-04-17 09:55:00,30.61,30.67,30.61,30.67,7800.0,20.4896,20.5298,20.4896,20.5298,7800.0
2008-04-17 10:00:00,30.67,30.67,30.58,30.58,8600.0,20.5298,20.5298,20.4695,20.4695,8600.0
2008-04-17 10:05:00,30.55,30.56,30.49,30.52,5900.0,20.4494,20.4561,20.4093,20.4294,5900.0
2008-04-17 10:10:00,30.53,30.56,30.53,30.56,5600.0,20.436,20.4561,20.436,20.4561,5600.0
2008-04-17 10:15:00,30.57,30.64,30.56,30.64,5500.0,20.4628,20.5097,20.4561,20.5097,5500.0
2008-04-17 10:20:00,30.62,30.69,30.62,30.69,29500.0,20.4963,20.5431,20.4963,20.5431,29500.0
2008-04-17 10:25:00,30.69,30.76,30.69,30.73,6200.0,20.5431,20.59,20.5431,20.5699,6200.0
2008-04-17 10:30:00,30.72,30.73,30.7,30.72,5100.0,20.5632,20.5699,20.5498,20.5632,5100.0
2008-04-17 10:35:00,30.71,30.8,30.71,30.8,5600.0,20.5565,20.6168,20.5565,20.6168,5600.0
2008-04-17 10:40:00,30.79,30.8,30.76,30.77,7400.0,20.6101,20.6168,20.59,20.5967,7400.0
2008-04-17 10:45:00,30.77,30.82,30.76,30.82,4000.0,20.5967,20.6302,20.59,20.6302,4000.0
2008-04-17 10:50:00,30.81,30.82,30.77,30.79,7300.0,20.6235,20.6302,20.5967,20.6101,7300.0
2008-04-17 10:55:00,30.77,30.79,30.76,30.79,4300.0,20.5967,20.6101,20.59,20.6101,4300.0
2008-04-17 11:00:00,30.78,30.81,30.74,30.76,10300.0,20.6034,20.6235,20.5766,20.59,10300.0
2008-04-17 11:05:00,30.76,30.78,30.75,30.76,7200.0,20.59,20.6034,20.5833,20.59,7200.0
2008-04-17 11:10:00,30.76,30.76,30.72,30.72,7200.0,20.59,20.59,20.5632,20.5632,7200.0
2008-04-17 11:15:00,30.72,30.75,30.72,30.75,6200.0,20.5632,20.5833,20.5632,20.5833,6200.0
2008-04-17 11:20:00,30.74,30.77,30.71,30.75,16800.0,20.5766,20.5967,20.5565,20.5833,16800.0
2008-04-17 11:25:00,30.75,30.75,30.7,30.7,8700.0,20.5833,20.5833,20.5498,20.5498,8700.0
2008-04-17 11:30:00,30.7,30.75,30.7,30.75,8100.0,20.5498,20.5833,20.5498,20.5833,8100.0
2008-04-17 11:35:00,30.74,30.74,30.72,30.74,7800.0,20.5766,20.5766,20.5632,20.5766,7800.0
2008-04-17 11:40:00,30.74,30.75,30.72,30.75,9700.0,20.5766,20.5833,20.5632,20.5833,9700.0
2008-04-17 11:45:00,30.73,30.77,30.72,30.76,6600.0,20.5699,20.5967,20.5632,20.59,6600.0
2008-04-17 11:50:00,30.76,30.8,30.76,30.79,7300.0,20.59,20.6168,20.59,20.6101,7300.0
2008-04-17 11:55:00,30.79,30.79,30.75,30.76,6500.0,20.6101,20.6101,20.5833,20.59,6500.0
2008-04-17 12:00:00,30.78,30.8,30.77,30.79,8100.0,20.6034,20.6168,20.5967,20.6101,8100.0
2008-04-17 12:05:00,30.79,30.81,30.78,30.8,6500.0,20.6101,20.6235,20.6034,20.6168,6500.0
2008-04-17 12:10:00,30.8,30.81,30.79,30.8,3700.0,20.6168,20.6235,20.6101,20.6168,3700.0
2008-04-17 12:15:00,30.8,30.8,30.78,30.79,6000.0,20.6168,20.6168,20.6034,20.6101,6000.0
2008-04-17 12:20:00,30.78,30.79,30.75,30.79,4300.0,20.6034,20.6101,20.5833,20.6101,4300.0
2008-04-17 12:25:00,30.8,30.8,30.79,30.79,6000.0,20.6168,20.6168,20.6101,20.6101,6000.0
2008-04-17 12:30:00,30.8,30.82,30.79,30.79,8100.0,20.6168,20.6302,20.6101,20.6101,8100.0
2008-04-17 12:35:00,30.8,30.83,30.77,30.8,11000.0,20.6168,20.6369,20.5967,20.6168,11000.0
2008-04-17 12:40:00,30.8,30.81,30.8,30.81,6100.0,20.6168,20.6235,20.6168,20.6235,6100.0
2008-04-17 12:45:00,30.8,30.81,30.78,30.81,5700.0,20.6168,20.6235,20.6034,20.6235,5700.0
2008-04-17 12:50:00,30.81,30.84,30.81,30.83,9700.0,20.6235,20.6436,20.6235,20.6369,9700.0
2008-04-17 12:55:00,30.83,30.84,30.82,30.82,6200.0,20.6369,20.6436,20.6302,20.6302,6200.0
2008-04-17 13:00:00,30.83,30.84,30.82,30.83,6600.0,20.6369,20.6436,20.6302,20.6369,6600.0
2008-04-17 13:05:00,30.83,30.84,30.83,30.83,4400.0,20.6369,20.6436,20.6369,20.6369,4400.0
2008-04-17 13:10:00,30.84,30.84,30.83,30.83,4100.0,20.6436,20.6436,20.6369,20.6369,4100.0
2008-04-17 13:15:00,30.83,30.84,30.83,30.83,1400.0,20.6369,20.6436,20.6369,20.6369,1400.0
2008-04-17 13:20:00,30.84,30.85,30.83,30.83,11500.0,20.6436,20.6503,20.6369,20.6369,11500.0
2008-04-17 13:25:00,30.84,30.85,30.83,30.85,3800.0,20.6436,20.6503,20.6369,20.6503,3800.0
2008-04-17 13:30:00,30.85,30.85,30.83,30.85,11100.0,20.6503,20.6503,20.6369,20.6503,11100.0
2008-04-17 13:35:00,30.85,30.86,30.84,30.86,12300.0,20.6503,20.6569,20.6436,20.6569,12300.0
2008-04-17 13:40:00,30.87,30.87,30.84,30.86,8700.0,20.6636,20.6636,20.6436,20.6569,8700.0
2008-04-17 13:45:00,30.86,30.88,30.86,30.86,5600.0,20.6569,20.6703,20.6569,20.6569,5600.0
2008-04-17 13:50:00,30.86,30.87,30.86,30.86,5300.0,20.6569,20.6636,20.6569,20.6569,5300.0
2008-04-17 13:55:00,30.86,30.88,30.86,30.88,7900.0,20.6569,20.6703,20.6569,20.6703,7900.0
2008-04-17 14:00:00,30.87,30.88,30.86,30.87,6600.0,20.6636,20.6703,20.6569,20.6636,6600.0
2008-04-17 14:05:00,30.87,30.89,30.87,30.88,8400.0,20.6636,20.677,20.6636,20.6703,8400.0
2008-04-17 14:10:00,30.88,30.88,30.82,30.85,7000.0,20.6703,20.6703,20.6302,20.6503,7000.0
2008-04-17 14:15:00,30.85,30.85,30.84,30.85,4800.0,20.6503,20.6503,20.6436,20.6503,4800.0
2008-04-17 14:20:00,30.84,30.85,30.84,30.85,3900.0,20.6436,20.6503,20.6436,20.6503,3900.0
2008-04-17 14:25:00,30.85,30.85,30.84,30.85,3700.0,20.6503,20.6503,20.6436,20.6503,3700.0
2008-04-17 14:30:00,30.85,30.89,30.85,30.87,12100.0,20.6503,20.677,20.6503,20.6636,12100.0
2008-04-17 14:35:00,30.87,30.94,30.86,30.93,7600.0,20.6636,20.7105,20.6569,20.7038,7600.0
2008-04-17 14:40:00,30.93,30.93,30.89,30.89,9500.0,20.7038,20.7038,20.677,20.677,9500.0
2008-04-17 14:45:00,30.89,30.9,30.89,30.89,4600.0,20.677,20.6837,20.677,20.677,4600.0
2008-04-17 14:50:00,30.89,30.89,30.87,30.87,9100.0,20.677,20.677,20.6636,20.6636,9100.0
2008-04-17 14:55:00,30.88,30.88,30.86,30.87,7300.0,20.6703,20.6703,20.6569,20.6636,7300.0
2008-04-17 15:00:00,30.86,30.89,30.86,30.89,9100.0,20.6569,20.677,20.6569,20.677,9100.0
2008-04-17 15:05:00,30.88,30.92,30.87,30.91,16100.0,20.6703,20.6971,20.6636,20.6904,16100.0
2008-04-17 15:10:00,30.92,30.92,30.9,30.91,7200.0,20.6971,20.6971,20.6837,20.6904,7200.0
2008-04-17 15:15:00,30.91,30.94,30.9,30.94,8700.0,20.6904,20.7105,20.6837,20.7105,8700.0
2008-04-17 15:20:00,30.94,30.97,30.91,30.97,20900.0,20.7105,20.7306,20.6904,20.7306,20900.0
2008-04-17 15:25:00,30.97,31.01,30.97,31.01,11300.0,20.7306,20.7574,20.7306,20.7574,11300.0
2008-04-17 15:30:00,31.01,31.01,30.97,30.98,16900.0,20.7574,20.7574,20.7306,20.7373,16900.0
2008-04-17 15:35:00,30.99,31.02,30.98,30.99,19300.0,20.744,20.764,20.7373,20.744,19300.0
2008-04-17 15:40:00,31.0,31.01,31.0,31.01,10800.0,20.7507,20.7574,20.7507,20.7574,10800.0
2008-04-17 15:45:00,31.01,31.02,30.99,30.99,17400.0,20.7574,20.764,20.744,20.744,17400.0
2008-04-17 15:50:00,31.0,31.02,30.98,31.01,27600.0,20.7507,20.764,20.7373,20.7574,27600.0
2008-04-17 15:55:00,31.02,31.05,31.0,31.03,55700.0,20.764,20.7841,20.7507,20.7707,55700.0
2008-04-18 09:30:00,31.41,31.5,31.3,31.37,24200.0,21.0251,21.0853,20.9515,20.9983,24200.0
2008-04-18 09:35:00,31.32,31.4,31.31,31.4,6500.0,20.9649,21.0184,20.9582,21.0184,6500.0
2008-04-18 09:40:00,31.39,31.52,31.39,31.43,8300.0,21.0117,21.0987,21.0117,21.0385,8300.0
2008-04-18 09:45:00,31.44,31.44,31.37,31.39,5000.0,21.0452,21.0452,20.9983,21.0117,5000.0
2008-04-18 09:50:00,31.39,31.47,31.38,31.45,7100.0,21.0117,21.0653,21.005,21.0519,7100.0
2008-04-18 09:55:00,31.47,31.63,31.45,31.63,36600.0,21.0653,21.1724,21.0519,21.1724,36600.0
2008-04-18 10:00:00,31.65,31.66,31.5,31.5,28800.0,21.1858,21.1924,21.0853,21.0853,28800.0
2008-04-18 10:05:00,31.5,31.5,31.44,31.44,6100.0,21.0853,21.0853,21.0452,21.0452,6100.0
2008-04-18 10:10:00,31.44,31.44,31.37,31.37,7400.0,21.0452,21.0452,20.9983,20.9983,7400.0
2008-04-18 10:15:00,31.37,31.4,31.35,31.37,4800.0,20.9983,21.0184,20.9849,20.9983,4800.0
2008-04-18 10:20:00,31.37,31.44,31.37,31.4,6100.0,20.9983,21.0452,20.9983,21.0184,6100.0
2008-04-18 10:25:00,31.4,31.41,31.26,31.26,4400.0,21.0184,21.0251,20.9247,20.9247,4400.0
2008-04-18 10:30:00,31.28,31.3,31.25,31.28,7400.0,20.9381,20.9515,20.918,20.9381,7400.0
2008-04-18 10:35:00,31.29,31.33,31.29,31.32,4500.0,20.9448,20.9716,20.9448,20.9649,4500.0
2008-04-18 10:40:00,31.32,31.35,31.32,31.35,3400.0,20.9649,20.9849,20.9649,20.9849,3400.0
2008-04-18 10:45:00,31.36,31.48,31.35,31.46,18700.0,20.9916,21.072,20.9849,21.0586,18700.0
2008-04-18 10:50:00,31.48,31.48,31.41,31.42,7200.0,21.072,21.072,21.0251,21.0318,7200.0
2008-04-18 10:55:00,31.42,31.42,31.41,31.42,1900.0,21.0318,21.0318,21.0251,21.0318,1900.0
2008-04-18 11:00:00,31.42,31.51,31.42,31.51,12500.0,21.0318,21.092,21.0318,21.092,12500.0
2008-04-18 11:05:00,31.53,31.54,31.5,31.53,5100.0,21.1054,21.1121,21.0853,21.1054,5100.0
2008-04-18 11:10:00,31.52,31.55,31.51,31.54,4600.0,21.0987,21.1188,21.092,21.1121,4600.0
2008-04-18 11:15:00,31.54,31.56,31.54,31.56,2700.0,21.1121,21.1255,21.1121,21.1255,2700.0
2008-04-18 11:20:00,31.55,31.56,31.5,31.5,6000.0,21.1188,21.1255,21.0853,21.0853,6000.0
2008-04-18 11:25:00,31.49,31.49,31.47,31.49,2700.0,21.0787,21.0787,21.0653,21.0787,2700.0
2008-04-18 11:30:00,31.49,31.49,31.46,31.46,2700.0,21.0787,21.0787,21.0586,21.0586,2700.0
2008-04-18 11:35:00,31.46,31.48,31.45,31.47,4000.0,21.0586,21.072,21.0519,21.0653,4000.0
2008-04-18 11:40:00,31.45,31.49,31.45,31.49,6400.0,21.0519,21.0787,21.0519,21.0787,6400.0
2008-04-18 11:45:00,31.48,31.52,31.46,31.46,4400.0,21.072,21.0987,21.0586,21.0586,4400.0
2008-04-18 11:50:00,31.46,31.46,31.4,31.4,3000.0,21.0586,21.0586,21.0184,21.0184,3000.0
2008-04-18 11:55:00,31.4,31.48,31.4,31.48,12200.0,21.0184,21.072,21.0184,21.072,12200.0
2008-04-18 12:00:00,31.47,31.47,31.46,31.46,1100.0,21.0653,21.0653,21.0586,21.0586,1100.0
2008-04-18 12:05:00,31.46,31.46,31.43,31.44,2900.0,21.0586,21.0586,21.0385,21.0452,2900.0
2008-04-18 12:10:00,31.42,31.45,31.41,31.41,6000.0,21.0318,21.0519,21.0251,21.0251,6000.0
2008-04-18 12:15:00,31.41,31.46,31.41,31.46,3500.0,21.0251,21.0586,21.0251,21.0586,3500.0
2008-04-18 12:20:00,31.46,31.46,31.43,31.43,2600.0,21.0586,21.0586,21.0385,21.0385,2600.0
2008-04-18 12:25:00,31.44,31.45,31.43,31.45,2800.0,21.0452,21.0519,21.0385,21.0519,2800.0
2008-04-18 12:30:00,31.45,31.47,31.42,31.44,9300.0,21.0519,21.0653,21.0318,21.0452,9300.0
2008-04-18 12:35:00,31.43,31.44,31.41,31.44,2500.0,21.0385,21.0452,21.0251,21.0452,2500.0
2008-04-18 12:40:00,31.44,31.45,31.43,31.44,2100.0,21.0452,21.0519,21.0385,21.0452,2100.0
2008-04-18 12:45:00,31.43,31.43,31.41,31.41,4400.0,21.0385,21.0385,21.0251,21.0251,4400.0
2008-04-18 12:50:00,31.41,31.43,31.41,31.42,1100.0,21.0251,21.0385,21.0251,21.0318,1100.0
2008-04-18 12:55:00,31.42,31.42,31.41,31.41,1400.0,21.0318,21.0318,21.0251,21.0251,1400.0
2008-04-18 13:00:00,31.42,31.45,31.42,31.45,1700.0,21.0318,21.0519,21.0318,21.0519,1700.0
2008-04-18 13:05:00,31.45,31.51,31.44,31.51,6400.0,21.0519,21.092,21.0452,21.092,6400.0
2008-04-18 13:10:00,31.5,31.54,31.5,31.51,3200.0,21.0853,21.1121,21.0853,21.092,3200.0
2008-04-18 13:15:00,31.52,31.55,31.51,31.55,1900.0,21.0987,21.1188,21.092,21.1188,1900.0
2008-04-18 13:20:00,31.55,31.57,31.54,31.57,1600.0,21.1188,21.1322,21.1121,21.1322,1600.0
2008-04-18 13:25:00,31.55,31.57,31.55,31.57,3000.0,21.1188,21.1322,21.1188,21.1322,3000.0
2008-04-18 13:30:00,31.57,31.58,31.55,31.55,4500.0,21.1322,21.1389,21.1188,21.1188,4500.0
2008-04-18 13:35:00,31.56,31.56,31.49,31.5,8900.0,21.1255,21.1255,21.0787,21.0853,8900.0
2008-04-18 13:40:00,31.49,31.51,31.48,31.49,4600.0,21.0787,21.092,21.072,21.0787,4600.0
2008-04-18 13:45:00,31.5,31.5,31.48,31.49,7500.0,21.0853,21.0853,21.072,21.0787,7500.0
2008-04-18 13:50:00,31.48,31.5,31.45,31.48,22700.0,21.072,21.0853,21.0519,21.072,22700.0
2008-04-18 13:55:00,31.45,31.52,31.45,31.52,11000.0,21.0519,21.0987,21.0519,21.0987,11000.0
2008-04-18 14:00:00,31.51,31.53,31.49,31.53,9500.0,21.092,21.1054,21.0787,21.1054,9500.0
2008-04-18 14:05:00,31.51,31.55,31.5,31.5,5700.0,21.092,21.1188,21.0853,21.0853,5700.0
2008-04-18 14:10:00,31.51,31.52,31.48,31.5,1700.0,21.092,21.0987,21.072,21.0853,1700.0
2008-04-18 14:15:00,31.5,31.5,31.49,31.49,2500.0,21.0853,21.0853,21.0787,21.0787,2500.0
2008-04-18 14:20:00,31.5,31.52,31.49,31.51,2800.0,21.0853,21.0987,21.0787,21.092,2800.0
2008-04-18 14:25:00,31.52,31.53,31.44,31.44,7100.0,21.0987,21.1054,21.0452,21.0452,7100.0
2008-04-18 14:30:00,31.46,31.48,31.45,31.48,2700.0,21.0586,21.072,21.0519,21.072,2700.0
2008-04-18 14:35:00,31.48,31.53,31.48,31.52,2500.0,21.072,21.1054,21.072,21.0987,2500.0
2008-04-18 14:40:00,31.53,31.56,31.53,31.53,3600.0,21.1054,21.1255,21.1054,21.1054,3600.0
2008-04-18 14:45:00,31.54,31.54,31.52,31.52,1400.0,21.1121,21.1121,21.0987,21.0987,1400.0
2008-04-18 14:50:00,31.53,31.54,31.52,31.54,1700.0,21.1054,21.1121,21.0987,21.1121,1700.0
2008-04-18 14:55:00,31.53,31.53,31.5,31.52,4000.0,21.1054,21.1054,21.0853,21.0987,4000.0
2008-04-18 15:00:00,31.51,31.52,31.5,31.5,4900.0,21.092,21.0987,21.0853,21.0853,4900.0
2008-04-18 15:05:00,31.51,31.53,31.48,31.52,6500.0,21.092,21.1054,21.072,21.0987,6500.0
2008-04-18 15:10:00,31.53,31.54,31.52,31.52,7700.0,21.1054,21.1121,21.0987,21.0987,7700.0
2008-04-18 15:15:00,31.54,31.54,31.46,31.46,5300.0,21.1121,21.1121,21.0586,21.0586,5300.0
2008-04-18 15:20:00,31.47,31.47,31.43,31.46,7000.0,21.0653,21.0653,21.0385,21.0586,7000.0
2008-04-18 15:25:00,31.46,31.51,31.46,31.51,4400.0,21.0586,21.092,21.0586,21.092,4400.0
2008-04-18 15:30:00,31.5,31.52,31.5,31.51,6400.0,21.0853,21.0987,21.0853,21.092,6400.0
2008-04-18 15:35:00,31.52,31.52,31.49,31.5,6800.0,21.0987,21.0987,21.0787,21.0853,6800.0
2008-04-18 15:40:00,31.49,31.5,31.49,31.5,3600.0,21.0787,21.0853,21.0787,21.0853,3600.0
2008-04-18 15:45:00,31.5,31.51,31.46,31.48,10500.0,21.0853,21.092,21.0586,21.072,10500.0
2008-04-18 15:50:00,31.48,31.54,31.48,31.54,11100.0,21.072,21.1121,21.072,21.1121,11100.0
2008-04-18 15:55:00,31.54,31.56,31.52,31.52,26800.0,21.1121,21.1255,21.0987,21.0987,26800.0
2008-04-21 09:30:00,31.32,31.34,31.09,31.14,11000.0,20.9649,20.9782,20.8109,20.8444,11000.0
2008-04-21 09:35:00,31.14,31.15,31.13,31.13,6200.0,20.8444,20.8511,20.8377,20.8377,6200.0
2008-04-21 09:40:00,31.13,31.13,31.06,31.08,3100.0,20.8377,20.8377,20.7908,20.8042,3100.0
2008-04-21 09:45:00,31.09,31.16,31.09,31.11,2900.0,20.8109,20.8578,20.8109,20.8243,2900.0
2008-04-21 09:50:00,31.11,31.13,31.1,31.11,4400.0,20.8243,20.8377,20.8176,20.8243,4400.0
2008-04-21 09:55:00,31.1,31.15,31.08,31.15,5400.0,20.8176,20.8511,20.8042,20.8511,5400.0
2008-04-21 10:00:00,31.15,31.2,31.13,31.19,6300.0,20.8511,20.8845,20.8377,20.8778,6300.0
2008-04-21 10:05:00,31.21,31.28,31.18,31.28,9200.0,20.8912,20.9381,20.8711,20.9381,9200.0
2008-04-21 10:10:00,31.27,31.28,31.22,31.23,7900.0,20.9314,20.9381,20.8979,20.9046,7900.0
2008-04-21 10:15:00,31.23,31.23,31.16,31.16,6400.0,20.9046,20.9046,20.8578,20.8578,6400.0
2008-04-21 10:20:00,31.15,31.16,31.12,31.12,2000.0,20.8511,20.8578,20.831,20.831,2000.0
2008-04-21 10:25:00,31.11,31.11,31.08,31.08,2400.0,20.8243,20.8243,20.8042,20.8042,2400.0
2008-04-21 10:30:00,31.08,31.11,31.05,31.11,7000.0,20.8042,20.8243,20.7841,20.8243,7000.0
2008-04-21 10:35:00,31.11,31.12,31.06,31.06,4800.0,20.8243,20.831,20.7908,20.7908,4800.0
2008-04-21 10:40:00,31.06,31.09,31.06,31.08,2500.0,20.7908,20.8109,20.7908,20.8042,2500.0
2008-04-21 10:45:00,31.08,31.08,31.08,31.08,900.0,20.8042,20.8042,20.8042,20.8042,900.0
2008-04-21 10:50:00,31.08,31.1,31.04,31.04,4500.0,20.8042,20.8176,20.7774,20.7774,4500.0
2008-04-21 10:55:00,31.03,31.03,31.0,31.0,1700.0,20.7707,20.7707,20.7507,20.7507,1700.0
2008-04-21 11:00:00,31.0,31.01,30.98,31.0,5700.0,20.7507,20.7574,20.7373,20.7507,5700.0
2008-04-21 11:05:00,30.99,31.01,30.99,31.0,3000.0,20.744,20.7574,20.744,20.7507,3000.0
2008-04-21 11:10:00,31.0,31.03,30.98,31.03,4000.0,20.7507,20.7707,20.7373,20.7707,4000.0
2008-04-21 11:15:00,31.02,31.02,31.02,31.02,1700.0,20.764,20.764,20.764,20.764,1700.0
2008-04-21 11:20:00,31.02,31.03,31.01,31.03,2800.0,20.764,20.7707,20.7574,20.7707,2800.0
2008-04-21 11:25:00,31.02,31.03,31.01,31.03,2000.0,20.764,20.7707,20.7574,20.7707,2000.0
2008-04-21 11:30:00,31.02,31.05,31.02,31.04,4600.0,20.764,20.7841,20.764,20.7774,4600.0
2008-04-21 11:35:00,31.05,31.07,31.04,31.06,2000.0,20.7841,20.7975,20.7774,20.7908,2000.0
2008-04-21 11:40:00,31.06,31.06,31.06,31.06,1000.0,20.7908,20.7908,20.7908,20.7908,1000.0
2008-04-21 11:45:00,31.06,31.07,31.05,31.05,3600.0,20.7908,20.7975,20.7841,20.7841,3600.0
2008-04-21 11:50:00,31.04,31.04,31.0,31.01,2800.0,20.7774,20.7774,20.7507,20.7574,2800.0
2008-04-21 11:55:00,31.0,31.0,30.99,31.0,2600.0,20.7507,20.7507,20.744,20.7507,2600.0
2008-04-21 12:00:00,31.0,31.01,30.98,30.98,2500.0,20.7507,20.7574,20.7373,20.7373,2500.0
2008-04-21 12:05:00,30.99,31.0,30.97,31.0,3600.0,20.744,20.7507,20.7306,20.7507,3600.0
2008-04-21 12:10:00,30.99,30.99,30.97,30.99,5300.0,20.744,20.744,20.7306,20.744,5300.0
2008-04-21 12:15:00,31.0,31.02,31.0,31.01,1600.0,20.7507,20.764,20.7507,20.7574,1600.0
2008-04-21 12:20:00,31.0,31.01,31.0,31.0,1500.0,20.7507,20.7574,20.7507,20.7507,1500.0
2008-04-21 12:25:00,31.0,31.0,30.99,31.0,2000.0,20.7507,20.7507,20.744,20.7507,2000.0
2008-04-21 12:30:00,30.99,30.99,30.99,30.99,400.0,20.744,20.744,20.744,20.744,400.0
2008-04-21 12:35:00,30.99,31.0,30.99,31.0,2700.0,20.744,20.7507,20.744,20.7507,2700.0
2008-04-21 12:40:00,31.0,31.01,31.0,31.0,2000.0,20.7507,20.7574,20.7507,20.7507,2000.0
2008-04-21 12:45:00,31.0,31.01,30.98,30.99,3600.0,20.7507,20.7574,20.7373,20.744,3600.0
2008-04-21 12:50:00,30.99,31.01,30.99,30.99,3100.0,20.744,20.7574,20.744,20.744,3100.0
2008-04-21 12:55:00,30.99,30.99,30.98,30.98,1300.0,20.744,20.744,20.7373,20.7373,1300.0
2008-04-21 13:00:00,30.99,31.0,30.99,31.0,2100.0,20.744,20.7507,20.744,20.7507,2100.0
2008-04-21 13:05:00,31.01,31.02,31.0,31.01,3100.0,20.7574,20.764,20.7507,20.7574,3100.0
2008-04-21 13:10:00,31.01,31.01,31.0,31.01,2700.0,20.7574,20.7574,20.7507,20.7574,2700.0
2008-04-21 13:15:00,31.0,31.02,30.99,31.02,4200.0,20.7507,20.764,20.744,20.764,4200.0
2008-04-21 13:20:00,31.0,31.02,31.0,31.0,3700.0,20.7507,20.764,20.7507,20.7507,3700.0
2008-04-21 13:25:00,31.0,31.01,30.98,30.99,4700.0,20.7507,20.7574,20.7373,20.744,4700.0
2008-04-21 13:30:00,31.0,31.0,30.96,30.97,9500.0,20.7507,20.7507,20.7239,20.7306,9500.0
2008-04-21 13:35:00,30.97,31.01,30.95,30.99,5000.0,20.7306,20.7574,20.7172,20.744,5000.0
2008-04-21 13:40:00,31.01,31.01,30.94,30.95,13100.0,20.7574,20.7574,20.7105,20.7172,13100.0
2008-04-21 13:45:00,30.94,30.97,30.91,30.97,18200.0,20.7105,20.7306,20.6904,20.7306,18200.0
2008-04-21 13:50:00,30.96,30.99,30.96,30.99,4700.0,20.7239,20.744,20.7239,20.744,4700.0
2008-04-21 13:55:00,31.0,31.01,30.99,31.0,3400.0,20.7507,20.7574,20.744,20.7507,3400.0
2008-04-21 14:00:00,31.0,31.01,30.99,31.01,2800.0,20.7507,20.7574,20.744,20.7574,2800.0
2008-04-21 14:05:00,31.01,31.01,31.01,31.01,1000.0,20.7574,20.7574,20.7574,20.7574,1000.0
2008-04-21 14:10:00,31.01,31.02,31.0,31.02,2100.0,20.7574,20.764,20.7507,20.764,2100.0
2008-04-21 14:15:00,31.02,31.05,31.02,31.04,3600.0,20.764,20.7841,20.764,20.7774,3600.0
2008-04-21 14:20:00,31.04,31.04,30.96,30.97,9800.0,20.7774,20.7774,20.7239,20.7306,9800.0
2008-04-21 14:25:00,30.98,31.0,30.98,31.0,1900.0,20.7373,20.7507,20.7373,20.7507,1900.0
2008-04-21 14:30:00,31.0,31.04,30.99,31.04,5700.0,20.7507,20.7774,20.744,20.7774,5700.0
2008-04-21 14:35:00,31.04,31.07,31.04,31.04,3600.0,20.7774,20.7975,20.7774,20.7774,3600.0
2008-04-21 14:40:00,31.05,31.06,31.02,31.02,1800.0,20.7841,20.7908,20.764,20.764,1800.0
2008-04-21 14:45:00,31.03,31.11,31.03,31.06,7700.0,20.7707,20.8243,20.7707,20.7908,7700.0
2008-04-21 14:50:00,31.07,31.08,31.06,31.08,1000.0,20.7975,20.8042,20.7908,20.8042,1000.0
2008-04-21 14:55:00,31.08,31.08,31.05,31.07,4800.0,20.8042,20.8042,20.7841,20.7975,4800.0
2008-04-21 15:00:00,31.07,31.1,31.06,31.08,10900.0,20.7975,20.8176,20.7908,20.8042,10900.0
2008-04-21 15:05:00,31.08,31.08,31.04,31.05,4800.0,20.8042,20.8042,20.7774,20.7841,4800.0
2008-04-21 15:10:00,31.05,31.06,31.04,31.06,3300.0,20.7841,20.7908,20.7774,20.7908,3300.0
2008-04-21 15:15:00,31.07,31.09,31.04,31.05,9200.0,20.7975,20.8109,20.7774,20.7841,9200.0
2008-04-21 15:20:00,31.05,31.06,31.04,31.05,3800.0,20.7841,20.7908,20.7774,20.7841,3800.0
2008-04-21 15:25:00,31.05,31.05,31.0,31.0,12700.0,20.7841,20.7841,20.7507,20.7507,12700.0
2008-04-21 15:30:00,31.01,31.02,31.0,31.02,5200.0,20.7574,20.764,20.7507,20.764,5200.0
2008-04-21 15:35:00,31.03,31.11,31.03,31.08,5900.0,20.7707,20.8243,20.7707,20.8042,5900.0
2008-04-21 15:40:00,31.09,31.17,31.09,31.17,7700.0,20.8109,20.8645,20.8109,20.8645,7700.0
2008-04-21 15:45:00,31.17,31.17,31.1,31.14,18500.0,20.8645,20.8645,20.8176,20.8444,18500.0
2008-04-21 15:50:00,31.16,31.16,31.11,31.16,14300.0,20.8578,20.8578,20.8243,20.8578,14300.0
2008-04-21 15:55:00,31.16,31.18,31.14,31.18,20200.0,20.8578,20.8711,20.8444,20.8711,20200.0
2008-04-22 09:30:00,31.12,31.12,30.93,31.02,6100.0,20.831,20.831,20.7038,20.764,6100.0
2008-04-22 09:35:00,31.05,31.11,31.02,31.1,2500.0,20.7841,20.8243,20.764,20.8176,2500.0
2008-04-22 09:40:00,31.12,31.14,31.07,31.07,2200.0,20.831,20.8444,20.7975,20.7975,2200.0
2008-04-22 09:45:00,31.07,31.07,31.0,31.03,6900.0,20.7975,20.7975,20.7507,20.7707,6900.0
2008-04-22 09:50:00,31.03,31.03,30.97,31.0,3600.0,20.7707,20.7707,20.7306,20.7507,3600.0
2008-04-22 09:55:00,31.0,31.07,30.97,31.07,4400.0,20.7507,20.7975,20.7306,20.7975,4400.0
2008-04-22 10:00:00,31.05,31.09,31.0,31.02,4700.0,20.7841,20.8109,20.7507,20.764,4700.0
2008-04-22 10:05:00,31.04,31.05,31.01,31.05,1300.0,20.7774,20.7841,20.7574,20.7841,1300.0
2008-04-22 10:10:00,31.05,31.12,30.97,31.08,5500.0,20.7841,20.831,20.7306,20.8042,5500.0
2008-04-22 10:15:00,31.07,31.07,31.02,31.03,2700.0,20.7975,20.7975,20.764,20.7707,2700.0
2008-04-22 10:20:00,31.0,31.09,30.99,31.09,4300.0,20.7507,20.8109,20.744,20.8109,4300.0
2008-04-22 10:25:00,31.09,31.14,31.08,31.11,6300.0,20.8109,20.8444,20.8042,20.8243,6300.0
2008-04-22 10:30:00,31.1,31.1,31.07,31.07,1800.0,20.8176,20.8176,20.7975,20.7975,1800.0
2008-04-22 10:35:00,31.09,31.13,31.07,31.12,3600.0,20.8109,20.8377,20.7975,20.831,3600.0
2008-04-22 10:40:00,31.11,31.15,31.1,31.15,2700.0,20.8243,20.8511,20.8176,20.8511,2700.0
2008-04-22 10:45:00,31.16,31.16,31.12,31.13,900.0,20.8578,20.8578,20.831,20.8377,900.0
2008-04-22 10:50:00,31.12,31.16,31.11,31.14,6100.0,20.831,20.8578,20.8243,20.8444,6100.0
2008-04-22 10:55:00,31.15,31.17,31.14,31.17,4900.0,20.8511,20.8645,20.8444,20.8645,4900.0
2008-04-22 11:00:00,31.18,31.18,31.13,31.16,6100.0,20.8711,20.8711,20.8377,20.8578,6100.0
2008-04-22 11:05:00,31.13,31.13,31.05,31.05,2900.0,20.8377,20.8377,20.7841,20.7841,2900.0
2008-04-22 11:10:00,31.08,31.09,31.05,31.09,2300.0,20.8042,20.8109,20.7841,20.8109,2300.0
2008-04-22 11:15:00,31.08,31.1,31.05,31.09,1200.0,20.8042,20.8176,20.7841,20.8109,1200.0
2008-04-22 11:20:00,31.08,31.1,31.04,31.04,1700.0,20.8042,20.8176,20.7774,20.7774,1700.0
2008-04-22 11:25:00,31.05,31.06,31.02,31.02,2200.0,20.7841,20.7908,20.764,20.764,2200.0
2008-04-22 11:30:00,31.02,31.03,30.99,30.99,2200.0,20.764,20.7707,20.744,20.744,2200.0
2008-04-22 11:35:00,31.0,31.01,31.0,31.0,400.0,20.7507,20.7574,20.7507,20.7507,400.0
2008-04-22 11:40:00,31.0,31.04,30.98,31.04,7000.0,20.7507,20.7774,20.7373,20.7774,7000.0
2008-04-22 11:45:00,31.04,31.09,30.98,30.98,6000.0,20.7774,20.8109,20.7373,20.7373,6000.0
2008-04-22 11:50:00,30.96,30.99,30.92,30.97,7300.0,20.7239,20.744,20.6971,20.7306,7300.0
2008-04-22 11:55:00,30.97,30.97,30.96,30.97,2600.0,20.7306,20.7306,20.7239,20.7306,2600.0
2008-04-22 12:00:00,30.98,31.0,30.97,30.98,5700.0,20.7373,20.7507,20.7306,20.7373,5700.0
2008-04-22 12:05:00,30.97,30.97,30.95,30.96,2300.0,20.7306,20.7306,20.7172,20.7239,2300.0
2008-04-22 12:10:00,30.95,31.02,30.95,31.02,2800.0,20.7172,20.764,20.7172,20.764,2800.0
2008-04-22 12:15:00,31.0,31.04,31.0,31.02,1400.0,20.7507,20.7774,20.7507,20.764,1400.0
2008-04-22 12:20:00,31.02,31.05,30.99,31.02,7400.0,20.764,20.7841,20.744,20.764,7400.0
2008-04-22 12:25:00,31.02,31.03,30.99,30.99,2000.0,20.764,20.7707,20.744,20.744,2000.0
2008-04-22 12:30:00,30.99,31.02,30.99,31.0,2200.0,20.744,20.764,20.744,20.7507,2200.0
2008-04-22 12:35:00,30.99,30.99,30.96,30.99,4800.0,20.744,20.744,20.7239,20.744,4800.0
2008-04-22 12:40:00,30.99,31.01,30.99,31.0,3400.0,20.744,20.7574,20.744,20.7507,3400.0
2008-04-22 12:45:00,30.99,30.99,30.96,30.98,3100.0,20.744,20.744,20.7239,20.7373,3100.0
2008-04-22 12:50:00,30.96,30.97,30.95,30.96,2600.0,20.7239,20.7306,20.7172,20.7239,2600.0
2008-04-22 12:55:00,30.96,30.98,30.96,30.98,1800.0,20.7239,20.7373,20.7239,20.7373,1800.0
2008-04-22 13:00:00,30.97,31.02,30.97,31.02,6300.0,20.7306,20.764,20.7306,20.764,6300.0
2008-04-22 13:05:00,31.0,31.02,30.99,31.0,1600.0,20.7507,20.764,20.744,20.7507,1600.0
2008-04-22 13:10:00,31.0,31.0,30.98,30.99,2800.0,20.7507,20.7507,20.7373,20.744,2800.0
2008-04-22 13:15:00,31.0,31.01,30.99,31.0,4000.0,20.7507,20.7574,20.744,20.7507,4000.0
2008-04-22 13:20:00,31.0,31.02,30.99,31.02,5100.0,20.7507,20.764,20.744,20.764,5100.0
2008-04-22 13:25:00,31.0,31.03,30.99,31.01,1400.0,20.7507,20.7707,20.744,20.7574,1400.0
2008-04-22 13:30:00,31.0,31.02,30.99,31.01,2900.0,20.7507,20.764,20.744,20.7574,2900.0
2008-04-22 13:35:00,31.0,31.05,31.0,31.05,2300.0,20.7507,20.7841,20.7507,20.7841,2300.0
2008-04-22 13:40:00,31.04,31.07,31.04,31.06,4200.0,20.7774,20.7975,20.7774,20.7908,4200.0
2008-04-22 13:45:00,31.04,31.05,31.01,31.01,2200.0,20.7774,20.7841,20.7574,20.7574,2200.0
2008-04-22 13:50:00,31.01,31.05,31.01,31.05,1400.0,20.7574,20.7841,20.7574,20.7841,1400.0
2008-04-22 13:55:00,31.04,31.06,31.03,31.05,1300.0,20.7774,20.7908,20.7707,20.7841,1300.0
2008-04-22 14:00:00,31.06,31.06,31.0,31.0,3200.0,20.7908,20.7908,20.7507,20.7507,3200.0
2008-04-22 14:05:00,31.0,31.0,30.98,30.99,3100.0,20.7507,20.7507,20.7373,20.744,3100.0
2008-04-22 14:10:00,30.99,30.99,30.97,30.98,4600.0,20.744,20.744,20.7306,20.7373,4600.0
2008-04-22 14:15:00,30.98,30.98,30.94,30.95,4300.0,20.7373,20.7373,20.7105,20.7172,4300.0
2008-04-22 14:20:00,30.94,31.05,30.94,31.05,4500.0,20.7105,20.7841,20.7105,20.7841,4500.0
2008-04-22 14:25:00,31.05,31.06,31.02,31.04,3300.0,20.7841,20.7908,20.764,20.7774,3300.0
2008-04-22 14:30:00,31.04,31.05,31.01,31.02,3400.0,20.7774,20.7841,20.7574,20.764,3400.0
2008-04-22 14:35:00,31.02,31.06,30.99,30.99,2400.0,20.764,20.7908,20.744,20.744,2400.0
2008-04-22 14:40:00,31.0,31.0,30.98,30.98,3800.0,20.7507,20.7507,20.7373,20.7373,3800.0
2008-04-22 14:45:00,30.98,31.0,30.98,31.0,2400.0,20.7373,20.7507,20.7373,20.7507,2400.0
2008-04-22 14:50:00,30.99,31.01,30.99,30.99,4700.0,20.744,20.7574,20.744,20.744,4700.0
2008-04-22 14:55:00,30.99,31.02,30.99,31.02,3700.0,20.744,20.764,20.744,20.764,3700.0
2008-04-22 15:00:00,31.02,31.02,31.0,31.0,3600.0,20.764,20.764,20.7507,20.7507,3600.0
2008-04-22 15:05:00,31.02,31.07,31.02,31.05,8500.0,20.764,20.7975,20.764,20.7841,8500.0
2008-04-22 15:10:00,31.06,31.06,31.0,31.0,3500.0,20.7908,20.7908,20.7507,20.7507,3500.0
2008-04-22 15:15:00,31.02,31.02,30.97,30.97,12000.0,20.764,20.764,20.7306,20.7306,12000.0
2008-04-22 15:20:00,30.97,30.98,30.93,30.93,13900.0,20.7306,20.7373,20.7038,20.7038,13900.0
2008-04-22 15:25:00,30.94,30.98,30.92,30.98,48200.0,20.7105,20.7373,20.6971,20.7373,48200.0
2008-04-22 15:30:00,30.96,30.97,30.95,30.97,11400.0,20.7239,20.7306,20.7172,20.7306,11400.0
2008-04-22 15:35:00,30.97,30.98,30.95,30.95,12400.0,20.7306,20.7373,20.7172,20.7172,12400.0
2008-04-22 15:40:00,30.96,30.97,30.95,30.95,19700.0,20.7239,20.7306,20.7172,20.7172,19700.0
2008-04-22 15:45:00,30.95,30.96,30.94,30.95,14100.0,20.7172,20.7239,20.7105,20.7172,14100.0
2008-04-22 15:50:00,30.96,30.96,30.94,30.96,8100.0,20.7239,20.7239,20.7105,20.7239,8100.0
2008-04-22 15:55:00,30.96,30.96,30.93,30.94,21700.0,20.7239,20.7239,20.7038,20.7105,21700.0
2008-04-23 09:30:00,30.88,30.88,30.75,30.78,19900.0,20.6703,20.6703,20.5833,20.6034,19900.0
2008-04-23 09:35:00,30.78,31.01,30.74,30.96,6600.0,20.6034,20.7574,20.5766,20.7239,6600.0
2008-04-23 09:40:00,30.95,31.04,30.94,31.04,12200.0,20.7172,20.7774,20.7105,20.7774,12200.0
2008-04-23 09:45:00,31.04,31.05,31.02,31.02,6100.0,20.7774,20.7841,20.764,20.764,6100.0
2008-04-23 09:50:00,31.01,31.02,30.99,31.01,6000.0,20.7574,20.764,20.744,20.7574,6000.0
2008-04-23 09:55:00,31.01,31.01,30.94,30.94,6500.0,20.7574,20.7574,20.7105,20.7105,6500.0
2008-04-23 10:00:00,30.94,30.96,30.92,30.96,5200.0,20.7105,20.7239,20.6971,20.7239,5200.0
2008-04-23 10:05:00,30.97,31.0,30.95,30.99,2800.0,20.7306,20.7507,20.7172,20.744,2800.0
2008-04-23 10:10:00,30.97,31.0,30.96,31.0,4700.0,20.7306,20.7507,20.7239,20.7507,4700.0
2008-04-23 10:15:00,31.0,31.02,30.99,31.02,7100.0,20.7507,20.764,20.744,20.764,7100.0
2008-04-23 10:20:00,31.02,31.02,31.0,31.0,1900.0,20.764,20.764,20.7507,20.7507,1900.0
2008-04-23 10:25:00,31.01,31.02,30.99,31.02,6000.0,20.7574,20.764,20.744,20.764,6000.0
2008-04-23 10:30:00,31.03,31.04,30.96,30.97,5400.0,20.7707,20.7774,20.7239,20.7306,5400.0
2008-04-23 10:35:00,30.98,31.03,30.98,31.03,7200.0,20.7373,20.7707,20.7373,20.7707,7200.0
2008-04-23 10:40:00,31.03,31.11,31.03,31.08,3700.0,20.7707,20.8243,20.7707,20.8042,3700.0
2008-04-23 10:45:00,31.07,31.1,31.04,31.09,3400.0,20.7975,20.8176,20.7774,20.8109,3400.0
2008-04-23 10:50:00,31.09,31.13,31.08,31.13,5600.0,20.8109,20.8377,20.8042,20.8377,5600.0
2008-04-23 10:55:00,31.13,31.18,31.11,31.11,5200.0,20.8377,20.8711,20.8243,20.8243,5200.0
2008-04-23 11:00:00,31.1,31.11,31.09,31.09,3400.0,20.8176,20.8243,20.8109,20.8109,3400.0
2008-04-23 11:05:00,31.1,31.1,31.07,31.07,4500.0,20.8176,20.8176,20.7975,20.7975,4500.0
2008-04-23 11:10:00,31.07,31.07,31.0,31.03,11800.0,20.7975,20.7975,20.7507,20.7707,11800.0
2008-04-23 11:15:00,31.03,31.04,31.03,31.03,2400.0,20.7707,20.7774,20.7707,20.7707,2400.0
2008-04-23 11:20:00,31.03,31.05,31.02,31.05,3500.0,20.7707,20.7841,20.764,20.7841,3500.0
2008-04-23 11:25:00,31.05,31.05,31.0,31.01,5500.0,20.7841,20.7841,20.7507,20.7574,5500.0
2008-04-23 11:30:00,31.0,31.04,31.0,31.03,5100.0,20.7507,20.7774,20.7507,20.7707,5100.0
2008-04-23 11:35:00,31.03,31.05,31.03,31.03,3100.0,20.7707,20.7841,20.7707,20.7707,3100.0
2008-04-23 11:40:00,31.04,31.05,31.02,31.02,5600.0,20.7774,20.7841,20.764,20.764,5600.0
2008-04-23 11:45:00,31.02,31.03,31.01,31.02,10500.0,20.764,20.7707,20.7574,20.764,10500.0
2008-04-23 11:50:00,31.03,31.05,30.94,31.03,21000.0,20.7707,20.7841,20.7105,20.7707,21000.0
2008-04-23 11:55:00,31.03,31.04,30.99,31.03,6700.0,20.7707,20.7774,20.744,20.7707,6700.0
2008-04-23 12:00:00,31.03,31.05,31.02,31.05,2600.0,20.7707,20.7841,20.764,20.7841,2600.0
2008-04-23 12:05:00,31.04,31.06,30.99,31.02,8200.0,20.7774,20.7908,20.744,20.764,8200.0
2008-04-23 12:10:00,31.02,31.05,31.01,31.04,3200.0,20.764,20.7841,20.7574,20.7774,3200.0
2008-04-23 12:15:00,31.05,31.05,31.0,31.02,9000.0,20.7841,20.7841,20.7507,20.764,9000.0
2008-04-23 12:20:00,31.04,31.06,30.99,31.03,3600.0,20.7774,20.7908,20.744,20.7707,3600.0
2008-04-23 12:25:00,31.04,31.09,31.03,31.07,5900.0,20.7774,20.8109,20.7707,20.7975,5900.0
2008-04-23 12:30:00,31.07,31.08,31.02,31.02,8300.0,20.7975,20.8042,20.764,20.764,8300.0
2008-04-23 12:35:00,31.0,31.0,30.95,30.99,9800.0,20.7507,20.7507,20.7172,20.744,9800.0
2008-04-23 12:40:00,31.01,31.03,30.99,30.99,2700.0,20.7574,20.7707,20.744,20.744,2700.0
2008-04-23 12:45:00,31.0,31.05,30.98,31.03,4100.0,20.7507,20.7841,20.7373,20.7707,4100.0
2008-04-23 12:50:00,31.03,31.07,31.03,31.06,2900.0,20.7707,20.7975,20.7707,20.7908,2900.0
2008-04-23 12:55:00,31.05,31.08,31.03,31.08,2400.0,20.7841,20.8042,20.7707,20.8042,2400.0
2008-04-23 13:00:00,31.08,31.08,31.04,31.07,5600.0,20.8042,20.8042,20.7774,20.7975,5600.0
2008-04-23 13:05:00,31.07,31.07,31.05,31.07,7200.0,20.7975,20.7975,20.7841,20.7975,7200.0
2008-04-23 13:10:00,31.07,31.1,31.05,31.1,3400.0,20.7975,20.8176,20.7841,20.8176,3400.0
2008-04-23 13:15:00,31.1,31.1,31.08,31.09,3900.0,20.8176,20.8176,20.8042,20.8109,3900.0
2008-04-23 13:20:00,31.09,31.15,31.09,31.15,8000.0,20.8109,20.8511,20.8109,20.8511,8000.0
2008-04-23 13:25:00,31.15,31.16,31.14,31.15,4700.0,20.8511,20.8578,20.8444,20.8511,4700.0
2008-04-23 13:30:00,31.15,31.18,31.15,31.18,5600.0,20.8511,20.8711,20.8511,20.8711,5600.0
2008-04-23 13:35:00,31.17,31.25,31.17,31.21,6400.0,20.8645,20.918,20.8645,20.8912,6400.0
2008-04-23 13:40:00,31.22,31.23,31.16,31.16,7900.0,20.8979,20.9046,20.8578,20.8578,7900.0
2008-04-23 13:45:00,31.15,31.22,31.15,31.22,7900.0,20.8511,20.8979,20.8511,20.8979,7900.0
2008-04-23 13:50:00,31.22,31.23,31.21,31.22,4200.0,20.8979,20.9046,20.8912,20.8979,4200.0
2008-04-23 13:55:00,31.2,31.25,31.19,31.23,4500.0,20.8845,20.918,20.8778,20.9046,4500.0
2008-04-23 14:00:00,31.25,31.27,31.22,31.24,6500.0,20.918,20.9314,20.8979,20.9113,6500.0
2008-04-23 14:05:00,31.24,31.26,31.21,31.21,3900.0,20.9113,20.9247,20.8912,20.8912,3900.0
2008-04-23 14:10:00,31.22,31.27,31.22,31.27,5900.0,20.8979,20.9314,20.8979,20.9314,5900.0
2008-04-23 14:15:00,31.26,31.3,31.25,31.29,2700.0,20.9247,20.9515,20.918,20.9448,2700.0
2008-04-23 14:20:00,31.29,31.32,31.26,31.26,5800.0,20.9448,20.9649,20.9247,20.9247,5800.0
2008-04-23 14:25:00,31.25,31.3,31.24,31.28,6000.0,20.918,20.9515,20.9113,20.9381,6000.0
2008-04-23 14:30:00,31.28,31.35,31.28,31.35,5400.0,20.9381,20.9849,20.9381,20.9849,5400.0
2008-04-23 14:35:00,31.34,31.35,31.25,31.25,7500.0,20.9782,20.9849,20.918,20.918,7500.0
2008-04-23 14:40:00,31.24,31.27,31.21,31.21,7100.0,20.9113,20.9314,20.8912,20.8912,7100.0
2008-04-23 14:45:00,31.22,31.23,31.2,31.22,3800.0,20.8979,20.9046,20.8845,20.8979,3800.0
2008-04-23 14:50:00,31.22,31.28,31.21,31.26,6700.0,20.8979,20.9381,20.8912,20.9247,6700.0
2008-04-23 14:55:00,31.25,31.27,31.24,31.26,3800.0,20.918,20.9314,20.9113,20.9247,3800.0
2008-04-23 15:00:00,31.26,31.3,31.24,31.28,6900.0,20.9247,20.9515,20.9113,20.9381,6900.0
2008-04-23 15:05:00,31.29,31.32,31.27,31.32,7700.0,20.9448,20.9649,20.9314,20.9649,7700.0
2008-04-23 15:10:00,31.33,31.36,31.31,31.36,3400.0,20.9716,20.9916,20.9582,20.9916,3400.0
2008-04-23 15:15:00,31.34,31.35,31.3,31.32,6500.0,20.9782,20.9849,20.9515,20.9649,6500.0
2008-04-23 15:20:00,31.32,31.38,31.32,31.37,5400.0,20.9649,21.005,20.9649,20.9983,5400.0
2008-04-23 15:25:00,31.38,31.4,31.31,31.33,6300.0,21.005,21.0184,20.9582,20.9716,6300.0
2008-04-23 15:30:00,31.29,31.36,31.29,31.36,4400.0,20.9448,20.9916,20.9448,20.9916,4400.0
2008-04-23 15:35:00,31.35,31.36,31.31,31.36,8800.0,20.9849,20.9916,20.9582,20.9916,8800.0
2008-04-23 15:40:00,31.35,31.36,31.33,31.35,8000.0,20.9849,20.9916,20.9716,20.9849,8000.0
2008-04-23 15:45:00,31.35,31.39,31.34,31.39,7300.0,20.9849,21.0117,20.9782,21.0117,7300.0
2008-04-23 15:50:00,31.4,31.4,31.28,31.29,25200.0,21.0184,21.0184,20.9381,20.9448,25200.0
2008-04-23 15:55:00,31.29,31.36,31.28,31.36,19500.0,20.9448,20.9916,20.9381,20.9916,19500.0
2008-04-24 09:30:00,32.14,32.14,31.05,31.19,5100.0,21.5137,21.5137,20.7841,20.8778,5100.0
2008-04-24 09:35:00,31.08,31.15,30.96,31.05,5300.0,20.8042,20.8511,20.7239,20.7841,5300.0
2008-04-24 09:40:00,31.05,31.05,30.82,31.0,10100.0,20.7841,20.7841,20.6302,20.7507,10100.0
2008-04-24 09:45:00,31.02,31.02,30.85,30.87,4800.0,20.764,20.764,20.6503,20.6636,4800.0
2008-04-24 09:50:00,30.87,30.96,30.84,30.96,9300.0,20.6636,20.7239,20.6436,20.7239,9300.0
2008-04-24 09:55:00,30.96,30.99,30.94,30.99,4500.0,20.7239,20.744,20.7105,20.744,4500.0
2008-04-24 10:00:00,30.95,30.95,30.76,30.76,6400.0,20.7172,20.7172,20.59,20.59,6400.0
2008-04-24 10:05:00,30.75,30.77,30.72,30.74,5900.0,20.5833,20.5967,20.5632,20.5766,5900.0
2008-04-24 10:10:00,30.74,30.83,30.74,30.83,5000.0,20.5766,20.6369,20.5766,20.6369,5000.0
2008-04-24 10:15:00,30.84,30.86,30.8,30.86,3100.0,20.6436,20.6569,20.6168,20.6569,3100.0
2008-04-24 10:20:00,30.86,30.86,30.83,30.84,5500.0,20.6569,20.6569,20.6369,20.6436,5500.0
2008-04-24 10:25:00,30.83,30.83,30.79,30.82,3600.0,20.6369,20.6369,20.6101,20.6302,3600.0
2008-04-24 10:30:00,30.82,30.83,30.78,30.81,4200.0,20.6302,20.6369,20.6034,20.6235,4200.0
2008-04-24 10:35:00,30.81,30.84,30.75,30.75,4500.0,20.6235,20.6436,20.5833,20.5833,4500.0
2008-04-24 10:40:00,30.74,30.75,30.66,30.68,10600.0,20.5766,20.5833,20.5231,20.5365,10600.0
2008-04-24 10:45:00,30.68,30.69,30.64,30.67,5500.0,20.5365,20.5431,20.5097,20.5298,5500.0
2008-04-24 10:50:00,30.66,30.71,30.66,30.7,3000.0,20.5231,20.5565,20.5231,20.5498,3000.0
2008-04-24 10:55:00,30.7,30.71,30.59,30.63,9100.0,20.5498,20.5565,20.4762,20.503,9100.0
2008-04-24 11:00:00,30.63,30.68,30.63,30.68,5900.0,20.503,20.5365,20.503,20.5365,5900.0
2008-04-24 11:05:00,30.66,30.72,30.66,30.67,9600.0,20.5231,20.5632,20.5231,20.5298,9600.0
2008-04-24 11:10:00,30.69,30.74,30.67,30.72,7500.0,20.5431,20.5766,20.5298,20.5632,7500.0
2008-04-24 11:15:00,30.72,30.74,30.72,30.74,5300.0,20.5632,20.5766,20.5632,20.5766,5300.0
2008-04-24 11:20:00,30.72,30.72,30.68,30.69,5800.0,20.5632,20.5632,20.5365,20.5431,5800.0
2008-04-24 11:25:00,30.69,30.72,30.69,30.7,3500.0,20.5431,20.5632,20.5431,20.5498,3500.0
2008-04-24 11:30:00,30.71,30.76,30.71,30.75,8600.0,20.5565,20.59,20.5565,20.5833,8600.0
2008-04-24 11:35:00,30.76,30.79,30.75,30.79,6900.0,20.59,20.6101,20.5833,20.6101,6900.0
2008-04-24 11:40:00,30.78,30.88,30.78,30.86,4700.0,20.6034,20.6703,20.6034,20.6569,4700.0
2008-04-24 11:45:00,30.86,30.9,30.84,30.85,4200.0,20.6569,20.6837,20.6436,20.6503,4200.0
2008-04-24 11:50:00,30.85,30.89,30.85,30.87,3800.0,20.6503,20.677,20.6503,20.6636,3800.0
2008-04-24 11:55:00,30.87,30.87,30.79,30.8,5700.0,20.6636,20.6636,20.6101,20.6168,5700.0
2008-04-24 12:00:00,30.81,30.82,30.79,30.81,2700.0,20.6235,20.6302,20.6101,20.6235,2700.0
2008-04-24 12:05:00,30.81,30.92,30.81,30.92,3600.0,20.6235,20.6971,20.6235,20.6971,3600.0
2008-04-24 12:10:00,30.92,30.95,30.91,30.92,8200.0,20.6971,20.7172,20.6904,20.6971,8200.0
2008-04-24 12:15:00,30.92,30.96,30.92,30.95,4700.0,20.6971,20.7239,20.6971,20.7172,4700.0
2008-04-24 12:20:00,30.96,30.98,30.95,30.98,3900.0,20.7239,20.7373,20.7172,20.7373,3900.0
2008-04-24 12:25:00,30.97,30.98,30.97,30.97,8100.0,20.7306,20.7373,20.7306,20.7306,8100.0
2008-04-24 12:30:00,30.98,30.98,30.97,30.98,16500.0,20.7373,20.7373,20.7306,20.7373,16500.0
2008-04-24 12:35:00,30.98,31.12,30.98,31.11,9800.0,20.7373,20.831,20.7373,20.8243,9800.0
2008-04-24 12:40:00,31.12,31.18,31.12,31.18,6500.0,20.831,20.8711,20.831,20.8711,6500.0
2008-04-24 12:45:00,31.17,31.17,31.14,31.14,6700.0,20.8645,20.8645,20.8444,20.8444,6700.0
2008-04-24 12:50:00,31.14,31.14,31.12,31.12,3600.0,20.8444,20.8444,20.831,20.831,3600.0
2008-04-24 12:55:00,31.12,31.13,31.09,31.13,9000.0,20.831,20.8377,20.8109,20.8377,9000.0
2008-04-24 13:00:00,31.13,31.14,31.1,31.11,4200.0,20.8377,20.8444,20.8176,20.8243,4200.0
2008-04-24 13:05:00,31.11,31.14,31.1,31.12,4000.0,20.8243,20.8444,20.8176,20.831,4000.0
2008-04-24 13:10:00,31.12,31.12,31.1,31.1,3600.0,20.831,20.831,20.8176,20.8176,3600.0
2008-04-24 13:15:00,31.1,31.11,31.08,31.1,11400.0,20.8176,20.8243,20.8042,20.8176,11400.0
2008-04-24 13:20:00,31.1,31.11,31.09,31.1,3000.0,20.8176,20.8243,20.8109,20.8176,3000.0
2008-04-24 13:25:00,31.1,31.11,31.09,31.11,2400.0,20.8176,20.8243,20.8109,20.8243,2400.0
2008-04-24 13:30:00,31.11,31.13,31.1,31.12,2700.0,20.8243,20.8377,20.8176,20.831,2700.0
2008-04-24 13:35:00,31.12,31.12,31.07,31.1,17300.0,20.831,20.831,20.7975,20.8176,17300.0
2008-04-24 13:40:00,31.11,31.13,31.1,31.11,2600.0,20.8243,20.8377,20.8176,20.8243,2600.0
2008-04-24 13:45:00,31.12,31.14,31.09,31.14,5100.0,20.831,20.8444,20.8109,20.8444,5100.0
2008-04-24 13:50:00,31.13,31.13,31.09,31.1,2900.0,20.8377,20.8377,20.8109,20.8176,2900.0
2008-04-24 13:55:00,31.09,31.12,31.09,31.12,2200.0,20.8109,20.831,20.8109,20.831,2200.0
2008-04-24 14:00:00,31.13,31.14,31.11,31.13,2000.0,20.8377,20.8444,20.8243,20.8377,2000.0
2008-04-24 14:05:00,31.13,31.23,31.13,31.21,8500.0,20.8377,20.9046,20.8377,20.8912,8500.0
2008-04-24 14:10:00,31.22,31.22,31.21,31.22,9900.0,20.8979,20.8979,20.8912,20.8979,9900.0
2008-04-24 14:15:00,31.22,31.3,31.22,31.29,6900.0,20.8979,20.9515,20.8979,20.9448,6900.0
2008-04-24 14:20:00,31.29,31.29,31.28,31.29,4700.0,20.9448,20.9448,20.9381,20.9448,4700.0
2008-04-24 14:25:00,31.28,31.29,31.28,31.28,2400.0,20.9381,20.9448,20.9381,20.9381,2400.0
2008-04-24 14:30:00,31.29,31.3,31.28,31.28,8300.0,20.9448,20.9515,20.9381,20.9381,8300.0
2008-04-24 14:35:00,31.29,31.29,31.27,31.29,10800.0,20.9448,20.9448,20.9314,20.9448,10800.0
2008-04-24 14:40:00,31.29,31.29,31.28,31.28,5000.0,20.9448,20.9448,20.9381,20.9381,5000.0
2008-04-24 14:45:00,31.29,31.34,31.28,31.28,10000.0,20.9448,20.9782,20.9381,20.9381,10000.0
2008-04-24 14:50:00,31.28,31.3,31.28,31.28,7900.0,20.9381,20.9515,20.9381,20.9381,7900.0
2008-04-24 14:55:00,31.29,31.3,31.28,31.28,1900.0,20.9448,20.9515,20.9381,20.9381,1900.0
2008-04-24 15:00:00,31.28,31.32,31.28,31.3,6700.0,20.9381,20.9649,20.9381,20.9515,6700.0
2008-04-24 15:05:00,31.31,31.31,31.29,31.31,12200.0,20.9582,20.9582,20.9448,20.9582,12200.0
2008-04-24 15:10:00,31.31,31.33,31.28,31.29,6500.0,20.9582,20.9716,20.9381,20.9448,6500.0
2008-04-24 15:15:00,31.29,31.29,31.27,31.28,15900.0,20.9448,20.9448,20.9314,20.9381,15900.0
2008-04-24 15:20:00,31.29,31.31,31.28,31.28,15600.0,20.9448,20.9582,20.9381,20.9381,15600.0
2008-04-24 15:25:00,31.28,31.29,31.28,31.28,10900.0,20.9381,20.9448,20.9381,20.9381,10900.0
2008-04-24 15:30:00,31.28,31.29,31.28,31.28,14700.0,20.9381,20.9448,20.9381,20.9381,14700.0
2008-04-24 15:35:00,31.28,31.29,31.27,31.29,26700.0,20.9381,20.9448,20.9314,20.9448,26700.0
2008-04-24 15:40:00,31.29,31.3,31.27,31.28,17400.0,20.9448,20.9515,20.9314,20.9381,17400.0
2008-04-24 15:45:00,31.28,31.3,31.28,31.3,32700.0,20.9381,20.9515,20.9381,20.9515,32700.0
2008-04-24 15:50:00,31.29,31.37,31.28,31.35,15900.0,20.9448,20.9983,20.9381,20.9849,15900.0
2008-04-24 15:55:00,31.35,31.35,31.28,31.28,11200.0,20.9849,20.9849,20.9381,20.9381,11200.0
2008-04-25 09:30:00,31.34,31.39,31.14,31.23,20700.0,20.9782,21.0117,20.8444,20.9046,20700.0
2008-04-25 09:35:00,31.24,31.27,31.19,31.22,4000.0,20.9113,20.9314,20.8778,20.8979,4000.0
2008-04-25 09:40:00,31.28,31.37,31.28,31.37,4200.0,20.9381,20.9983,20.9381,20.9983,4200.0
2008-04-25 09:45:00,31.35,31.42,31.35,31.42,9100.0,20.9849,21.0318,20.9849,21.0318,9100.0
2008-04-25 09:50:00,31.42,31.44,31.4,31.43,7800.0,21.0318,21.0452,21.0184,21.0385,7800.0
2008-04-25 09:55:00,31.42,31.51,31.41,31.49,9200.0,21.0318,21.092,21.0251,21.0787,9200.0
2008-04-25 10:00:00,31.49,31.5,31.44,31.46,10300.0,21.0787,21.0853,21.0452,21.0586,10300.0
2008-04-25 10:05:00,31.46,31.54,31.45,31.52,4700.0,21.0586,21.1121,21.0519,21.0987,4700.0
2008-04-25 10:10:00,31.51,31.66,31.51,31.61,7100.0,21.092,21.1924,21.092,21.159,7100.0
2008-04-25 10:15:00,31.6,31.66,31.59,31.65,6000.0,21.1523,21.1924,21.1456,21.1858,6000.0
2008-04-25 10:20:00,31.65,31.65,31.61,31.64,3700.0,21.1858,21.1858,21.159,21.1791,3700.0
2008-04-25 10:25:00,31.65,31.72,31.64,31.72,5100.0,21.1858,21.2326,21.1791,21.2326,5100.0
2008-04-25 10:30:00,31.71,31.75,31.7,31.7,8700.0,21.2259,21.2527,21.2192,21.2192,8700.0
2008-04-25 10:35:00,31.7,31.74,31.62,31.62,34900.0,21.2192,21.246,21.1657,21.1657,34900.0
2008-04-25 10:40:00,31.62,31.68,31.62,31.68,5100.0,21.1657,21.2058,21.1657,21.2058,5100.0
2008-04-25 10:45:00,31.66,31.73,31.64,31.71,22700.0,21.1924,21.2393,21.1791,21.2259,22700.0
2008-04-25 10:50:00,31.71,31.75,31.71,31.73,8800.0,21.2259,21.2527,21.2259,21.2393,8800.0
2008-04-25 10:55:00,31.72,31.77,31.71,31.76,5800.0,21.2326,21.2661,21.2259,21.2594,5800.0
2008-04-25 11:00:00,31.78,31.8,31.75,31.75,6500.0,21.2728,21.2862,21.2527,21.2527,6500.0
2008-04-25 11:05:00,31.76,31.77,31.73,31.74,9800.0,21.2594,21.2661,21.2393,21.246,9800.0
2008-04-25 11:10:00,31.73,31.78,31.71,31.74,19700.0,21.2393,21.2728,21.2259,21.246,19700.0
2008-04-25 11:15:00,31.74,31.75,31.7,31.73,16000.0,21.246,21.2527,21.2192,21.2393,16000.0
2008-04-25 11:20:00,31.74,31.76,31.7,31.75,15100.0,21.246,21.2594,21.2192,21.2527,15100.0
2008-04-25 11:25:00,31.74,31.76,31.72,31.75,6800.0,21.246,21.2594,21.2326,21.2527,6800.0
2008-04-25 11:30:00,31.74,31.76,31.73,31.76,3600.0,21.246,21.2594,21.2393,21.2594,3600.0
2008-04-25 11:35:00,31.75,31.77,31.74,31.74,5800.0,21.2527,21.2661,21.246,21.246,5800.0
2008-04-25 11:40:00,31.76,31.78,31.73,31.78,3500.0,21.2594,21.2728,21.2393,21.2728,3500.0
2008-04-25 11:45:00,31.78,31.82,31.76,31.8,3100.0,21.2728,21.2995,21.2594,21.2862,3100.0
2008-04-25 11:50:00,31.8,31.82,31.76,31.79,3800.0,21.2862,21.2995,21.2594,21.2795,3800.0
2008-04-25 11:55:00,31.79,31.79,31.76,31.76,2300.0,21.2795,21.2795,21.2594,21.2594,2300.0
2008-04-25 12:00:00,31.76,31.77,31.74,31.77,1900.0,21.2594,21.2661,21.246,21.2661,1900.0
2008-04-25 12:05:00,31.75,31.79,31.75,31.75,4300.0,21.2527,21.2795,21.2527,21.2527,4300.0
2008-04-25 12:10:00,31.76,31.82,31.75,31.8,4300.0,21.2594,21.2995,21.2527,21.2862,4300.0
2008-04-25 12:15:00,31.8,31.8,31.75,31.77,4300.0,21.2862,21.2862,21.2527,21.2661,4300.0
2008-04-25 12:20:00,31.73,31.76,31.73,31.73,3000.0,21.2393,21.2594,21.2393,21.2393,3000.0
2008-04-25 12:25:00,31.73,31.75,31.72,31.74,1800.0,21.2393,21.2527,21.2326,21.246,1800.0
2008-04-25 12:30:00,31.74,31.77,31.73,31.75,4400.0,21.246,21.2661,21.2393,21.2527,4400.0
2008-04-25 12:35:00,31.75,31.75,31.72,31.74,2100.0,21.2527,21.2527,21.2326,21.246,2100.0
2008-04-25 12:40:00,31.74,31.75,31.73,31.75,2700.0,21.246,21.2527,21.2393,21.2527,2700.0
2008-04-25 12:45:00,31.74,31.77,31.74,31.75,6100.0,21.246,21.2661,21.246,21.2527,6100.0
2008-04-25 12:50:00,31.75,31.78,31.75,31.77,4900.0,21.2527,21.2728,21.2527,21.2661,4900.0
2008-04-25 12:55:00,31.76,31.8,31.76,31.8,3100.0,21.2594,21.2862,21.2594,21.2862,3100.0
2008-04-25 13:00:00,31.8,31.82,31.79,31.8,3200.0,21.2862,21.2995,21.2795,21.2862,3200.0
2008-04-25 13:05:00,31.79,31.83,31.78,31.83,5200.0,21.2795,21.3062,21.2728,21.3062,5200.0
2008-04-25 13:10:00,31.84,31.84,31.79,31.8,6800.0,21.3129,21.3129,21.2795,21.2862,6800.0
2008-04-25 13:15:00,31.79,31.81,31.79,31.8,4500.0,21.2795,21.2929,21.2795,21.2862,4500.0
2008-04-25 13:20:00,31.81,31.82,31.77,31.8,10200.0,21.2929,21.2995,21.2661,21.2862,10200.0
2008-04-25 13:25:00,31.8,31.84,31.8,31.81,7700.0,21.2862,21.3129,21.2862,21.2929,7700.0
2008-04-25 13:30:00,31.81,31.85,31.81,31.84,15100.0,21.2929,21.3196,21.2929,21.3129,15100.0
2008-04-25 13:35:00,31.85,31.86,31.82,31.83,10000.0,21.3196,21.3263,21.2995,21.3062,10000.0
2008-04-25 13:40:00,31.85,31.86,31.83,31.84,2700.0,21.3196,21.3263,21.3062,21.3129,2700.0
2008-04-25 13:45:00,31.85,31.87,31.83,31.87,9600.0,21.3196,21.333,21.3062,21.333,9600.0
2008-04-25 13:50:00,31.87,31.9,31.86,31.89,2700.0,21.333,21.3531,21.3263,21.3464,2700.0
2008-04-25 13:55:00,31.89,31.95,31.89,31.95,8200.0,21.3464,21.3866,21.3464,21.3866,8200.0
2008-04-25 14:00:00,31.95,31.97,31.91,31.92,6800.0,21.3866,21.4,21.3598,21.3665,6800.0
2008-04-25 14:05:00,31.92,31.96,31.91,31.93,5000.0,21.3665,21.3933,21.3598,21.3732,5000.0
2008-04-25 14:10:00,31.93,31.94,31.91,31.91,3300.0,21.3732,21.3799,21.3598,21.3598,3300.0
2008-04-25 14:15:00,31.91,31.94,31.9,31.94,7600.0,21.3598,21.3799,21.3531,21.3799,7600.0
2008-04-25 14:20:00,31.94,31.97,31.93,31.93,6200.0,21.3799,21.4,21.3732,21.3732,6200.0
2008-04-25 14:25:00,31.92,31.98,31.92,31.97,6600.0,21.3665,21.4066,21.3665,21.4,6600.0
2008-04-25 14:30:00,31.97,31.98,31.95,31.95,2900.0,21.4,21.4066,21.3866,21.3866,2900.0
2008-04-25 14:35:00,31.95,31.96,31.93,31.96,6200.0,21.3866,21.3933,21.3732,21.3933,6200.0
2008-04-25 14:40:00,31.96,31.96,31.94,31.94,3300.0,21.3933,21.3933,21.3799,21.3799,3300.0
2008-04-25 14:45:00,31.95,31.96,31.9,31.94,5100.0,21.3866,21.3933,21.3531,21.3799,5100.0
2008-04-25 14:50:00,31.93,31.96,31.93,31.96,5300.0,21.3732,21.3933,21.3732,21.3933,5300.0
2008-04-25 14:55:00,31.97,31.98,31.95,31.96,3000.0,21.4,21.4066,21.3866,21.3933,3000.0
2008-04-25 15:00:00,31.94,31.97,31.92,31.95,9300.0,21.3799,21.4,21.3665,21.3866,9300.0
2008-04-25 15:05:00,31.95,31.98,31.92,31.97,7500.0,21.3866,21.4066,21.3665,21.4,7500.0
2008-04-25 15:10:00,31.97,32.0,31.96,31.98,7100.0,21.4,21.42,21.3933,21.4066,7100.0
2008-04-25 15:15:00,31.99,32.0,31.95,31.96,10000.0,21.4133,21.42,21.3866,21.3933,10000.0
2008-04-25 15:20:00,31.97,32.03,31.96,31.99,9500.0,21.4,21.4401,21.3933,21.4133,9500.0
2008-04-25 15:25:00,31.97,31.98,31.94,31.98,10700.0,21.4,21.4066,21.3799,21.4066,10700.0
2008-04-25 15:30:00,31.98,31.99,31.95,31.96,8900.0,21.4066,21.4133,21.3866,21.3933,8900.0
2008-04-25 15:35:00,31.96,31.97,31.94,31.97,13400.0,21.3933,21.4,21.3799,21.4,13400.0
2008-04-25 15:40:00,31.95,31.96,31.93,31.96,12600.0,21.3866,21.3933,21.3732,21.3933,12600.0
2008-04-25 15:45:00,31.96,32.02,31.94,32.02,14400.0,21.3933,21.4334,21.3799,21.4334,14400.0
2008-04-25 15:50:00,32.01,32.01,31.94,31.98,25600.0,21.4267,21.4267,21.3799,21.4066,25600.0
2008-04-25 15:55:00,31.97,31.99,31.96,31.99,23400.0,21.4,21.4133,21.3933,21.4133,23400.0
2008-04-28 09:30:00,32.09,32.09,31.89,31.9,10700.0,21.4803,21.4803,21.3464,21.3531,10700.0
2008-04-28 09:35:00,31.95,31.95,31.83,31.91,9700.0,21.3866,21.3866,21.3062,21.3598,9700.0
2008-04-28 09:40:00,31.87,31.89,31.75,31.8,14900.0,21.333,21.3464,21.2527,21.2862,14900.0
2008-04-28 09:45:00,31.8,31.9,31.78,31.9,8100.0,21.2862,21.3531,21.2728,21.3531,8100.0
2008-04-28 09:50:00,31.89,31.99,31.89,31.94,4100.0,21.3464,21.4133,21.3464,21.3799,4100.0
2008-04-28 09:55:00,31.94,31.95,31.86,31.87,8700.0,21.3799,21.3866,21.3263,21.333,8700.0
2008-04-28 10:00:00,31.86,31.87,31.8,31.85,5400.0,21.3263,21.333,21.2862,21.3196,5400.0
2008-04-28 10:05:00,31.84,31.88,31.81,31.86,7800.0,21.3129,21.3397,21.2929,21.3263,7800.0
2008-04-28 10:10:00,31.85,31.94,31.85,31.91,6200.0,21.3196,21.3799,21.3196,21.3598,6200.0
2008-04-28 10:15:00,31.88,31.92,31.87,31.88,3800.0,21.3397,21.3665,21.333,21.3397,3800.0
2008-04-28 10:20:00,31.89,31.89,31.84,31.87,8800.0,21.3464,21.3464,21.3129,21.333,8800.0
2008-04-28 10:25:00,31.84,31.86,31.79,31.79,5300.0,21.3129,21.3263,21.2795,21.2795,5300.0
2008-04-28 10:30:00,31.78,31.85,31.76,31.83,7500.0,21.2728,21.3196,21.2594,21.3062,7500.0
2008-04-28 10:35:00,31.83,31.85,31.81,31.85,9900.0,21.3062,21.3196,21.2929,21.3196,9900.0
2008-04-28 10:40:00,31.85,31.85,31.81,31.83,5400.0,21.3196,21.3196,21.2929,21.3062,5400.0
2008-04-28 10:45:00,31.83,31.86,31.82,31.82,5900.0,21.3062,21.3263,21.2995,21.2995,5900.0
2008-04-28 10:50:00,31.82,31.84,31.82,31.83,4900.0,21.2995,21.3129,21.2995,21.3062,4900.0
2008-04-28 10:55:00,31.83,31.88,31.83,31.87,5200.0,21.3062,21.3397,21.3062,21.333,5200.0
2008-04-28 11:00:00,31.87,31.88,31.85,31.85,2600.0,21.333,21.3397,21.3196,21.3196,2600.0
2008-04-28 11:05:00,31.85,31.86,31.81,31.81,3700.0,21.3196,21.3263,21.2929,21.2929,3700.0
2008-04-28 11:10:00,31.8,31.88,31.8,31.88,6200.0,21.2862,21.3397,21.2862,21.3397,6200.0
2008-04-28 11:15:00,31.87,31.87,31.86,31.87,4200.0,21.333,21.333,21.3263,21.333,4200.0
2008-04-28 11:20:00,31.87,31.92,31.87,31.91,6400.0,21.333,21.3665,21.333,21.3598,6400.0
2008-04-28 11:25:00,31.9,31.92,31.9,31.91,5400.0,21.3531,21.3665,21.3531,21.3598,5400.0
2008-04-28 11:30:00,31.91,31.92,31.9,31.91,4500.0,21.3598,21.3665,21.3531,21.3598,4500.0
2008-04-28 11:35:00,31.9,31.92,31.89,31.92,5500.0,21.3531,21.3665,21.3464,21.3665,5500.0
2008-04-28 11:40:00,31.91,31.92,31.91,31.91,1800.0,21.3598,21.3665,21.3598,21.3598,1800.0
2008-04-28 11:45:00,31.91,31.94,31.91,31.93,8700.0,21.3598,21.3799,21.3598,21.3732,8700.0
2008-04-28 11:50:00,31.94,31.97,31.93,31.96,7400.0,21.3799,21.4,21.3732,21.3933,7400.0
2008-04-28 11:55:00,31.95,32.01,31.95,32.01,26500.0,21.3866,21.4267,21.3866,21.4267,26500.0
2008-04-28 12:00:00,32.0,32.01,31.97,32.0,46400.0,21.42,21.4267,21.4,21.42,46400.0
2008-04-28 12:05:00,32.0,32.04,31.97,32.02,17600.0,21.42,21.4468,21.4,21.4334,17600.0
2008-04-28 12:10:00,32.03,32.08,32.01,32.07,10600.0,21.4401,21.4736,21.4267,21.4669,10600.0
2008-04-28 12:15:00,32.06,32.07,32.04,32.07,11100.0,21.4602,21.4669,21.4468,21.4669,11100.0
2008-04-28 12:20:00,32.05,32.07,32.05,32.06,9600.0,21.4535,21.4669,21.4535,21.4602,9600.0
2008-04-28 12:25:00,32.07,32.09,32.06,32.08,9400.0,21.4669,21.4803,21.4602,21.4736,9400.0
2008-04-28 12:30:00,32.08,32.1,32.05,32.05,4000.0,21.4736,21.487,21.4535,21.4535,4000.0
2008-04-28 12:35:00,32.05,32.06,32.0,32.02,7900.0,21.4535,21.4602,21.42,21.4334,7900.0
2008-04-28 12:40:00,32.01,32.01,31.98,31.99,3900.0,21.4267,21.4267,21.4066,21.4133,3900.0
2008-04-28 12:45:00,31.99,32.01,31.97,32.0,4900.0,21.4133,21.4267,21.4,21.42,4900.0
2008-04-28 12:50:00,31.98,31.99,31.97,31.98,4100.0,21.4066,21.4133,21.4,21.4066,4100.0
2008-04-28 12:55:00,31.99,32.01,31.97,32.01,2200.0,21.4133,21.4267,21.4,21.4267,2200.0
2008-04-28 13:00:00,31.99,32.01,31.95,31.99,6400.0,21.4133,21.4267,21.3866,21.4133,6400.0
2008-04-28 13:05:00,31.99,32.03,31.99,32.02,4200.0,21.4133,21.4401,21.4133,21.4334,4200.0
2008-04-28 13:10:00,32.02,32.03,32.0,32.0,2500.0,21.4334,21.4401,21.42,21.42,2500.0
2008-04-28 13:15:00,32.01,32.02,31.98,31.99,5500.0,21.4267,21.4334,21.4066,21.4133,5500.0
2008-04-28 13:20:00,31.99,32.02,31.98,32.0,2900.0,21.4133,21.4334,21.4066,21.42,2900.0
2008-04-28 13:25:00,32.01,32.03,31.99,32.01,6600.0,21.4267,21.4401,21.4133,21.4267,6600.0
2008-04-28 13:30:00,32.02,32.06,32.01,32.01,4100.0,21.4334,21.4602,21.4267,21.4267,4100.0
2008-04-28 13:35:00,32.01,32.04,31.99,32.04,4000.0,21.4267,21.4468,21.4133,21.4468,4000.0
2008-04-28 13:40:00,32.02,32.03,31.99,32.0,5400.0,21.4334,21.4401,21.4133,21.42,5400.0
2008-04-28 13:45:00,32.0,32.03,31.99,32.03,3600.0,21.42,21.4401,21.4133,21.4401,3600.0
2008-04-28 13:50:00,32.03,32.05,32.0,32.0,6200.0,21.4401,21.4535,21.42,21.42,6200.0
2008-04-28 13:55:00,32.02,32.06,31.98,32.03,7100.0,21.4334,21.4602,21.4066,21.4401,7100.0
2008-04-28 14:00:00,32.03,32.06,32.02,32.02,4900.0,21.4401,21.4602,21.4334,21.4334,4900.0
2008-04-28 14:05:00,32.02,32.06,32.02,32.05,5800.0,21.4334,21.4602,21.4334,21.4535,5800.0
2008-04-28 14:10:00,32.06,32.07,32.02,32.02,6600.0,21.4602,21.4669,21.4334,21.4334,6600.0
2008-04-28 14:15:00,32.02,32.06,32.02,32.05,4700.0,21.4334,21.4602,21.4334,21.4535,4700.0
2008-04-28 14:20:00,32.05,32.07,32.03,32.07,4600.0,21.4535,21.4669,21.4401,21.4669,4600.0
2008-04-28 14:25:00,32.06,32.08,32.0,32.0,11200.0,21.4602,21.4736,21.42,21.42,11200.0
2008-04-28 14:30:00,32.0,32.01,31.99,32.01,11500.0,21.42,21.4267,21.4133,21.4267,11500.0
2008-04-28 14:35:00,31.99,32.04,31.99,32.03,3800.0,21.4133,21.4468,21.4133,21.4401,3800.0
2008-04-28 14:40:00,32.04,32.07,32.03,32.06,4600.0,21.4468,21.4669,21.4401,21.4602,4600.0
2008-04-28 14:45:00,32.06,32.06,32.02,32.02,3500.0,21.4602,21.4602,21.4334,21.4334,3500.0
2008-04-28 14:50:00,32.01,32.03,32.0,32.0,6100.0,21.4267,21.4401,21.42,21.42,6100.0
2008-04-28 14:55:00,32.0,32.0,31.95,31.97,13300.0,21.42,21.42,21.3866,21.4,13300.0
2008-04-28 15:00:00,31.97,31.99,31.96,31.97,10300.0,21.4,21.4133,21.3933,21.4,10300.0
2008-04-28 15:05:00,31.97,31.97,31.94,31.96,19500.0,21.4,21.4,21.3799,21.3933,19500.0
2008-04-28 15:10:00,31.96,32.01,31.96,32.01,7100.0,21.3933,21.4267,21.3933,21.4267,7100.0
2008-04-28 15:15:00,32.01,32.02,32.0,32.01,7200.0,21.4267,21.4334,21.42,21.4267,7200.0
2008-04-28 15:20:00,32.0,32.04,32.0,32.04,7700.0,21.42,21.4468,21.42,21.4468,7700.0
2008-04-28 15:25:00,32.04,32.04,32.0,32.0,9400.0,21.4468,21.4468,21.42,21.42,9400.0
2008-04-28 15:30:00,32.01,32.05,32.0,32.03,22400.0,21.4267,21.4535,21.42,21.4401,22400.0
2008-04-28 15:35:00,32.02,32.1,32.01,32.06,18700.0,21.4334,21.487,21.4267,21.4602,18700.0
2008-04-28 15:40:00,32.06,32.11,32.06,32.09,12400.0,21.4602,21.4937,21.4602,21.4803,12400.0
2008-04-28 15:45:00,32.09,32.11,32.05,32.07,17800.0,21.4803,21.4937,21.4535,21.4669,17800.0
2008-04-28 15:50:00,32.06,32.1,32.05,32.06,23100.0,21.4602,21.487,21.4535,21.4602,23100.0
2008-04-28 15:55:00,32.07,32.07,32.02,32.03,19100.0,21.4669,21.4669,21.4334,21.4401,19100.0
2008-04-29 09:30:00,31.95,32.0,31.85,31.98,6600.0,21.3866,21.42,21.3196,21.4066,6600.0
2008-04-29 09:35:00,31.96,32.05,31.94,31.99,3200.0,21.3933,21.4535,21.3799,21.4133,3200.0
2008-04-29 09:40:00,31.99,32.02,31.84,31.94,14600.0,21.4133,21.4334,21.3129,21.3799,14600.0
2008-04-29 09:45:00,31.93,31.97,31.88,31.9,7000.0,21.3732,21.4,21.3397,21.3531,7000.0
2008-04-29 09:50:00,31.9,31.97,31.89,31.94,7000.0,21.3531,21.4,21.3464,21.3799,7000.0
2008-04-29 09:55:00,31.96,32.0,31.94,32.0,4700.0,21.3933,21.42,21.3799,21.42,4700.0
2008-04-29 10:00:00,32.0,32.08,31.96,31.97,11400.0,21.42,21.4736,21.3933,21.4,11400.0
2008-04-29 10:05:00,31.98,32.1,31.96,32.09,12000.0,21.4066,21.487,21.3933,21.4803,12000.0
2008-04-29 10:10:00,32.11,32.14,32.09,32.13,5600.0,21.4937,21.5137,21.4803,21.5071,5600.0
2008-04-29 10:15:00,32.14,32.14,32.09,32.11,3100.0,21.5137,21.5137,21.4803,21.4937,3100.0
2008-04-29 10:20:00,32.1,32.11,32.08,32.08,4100.0,21.487,21.4937,21.4736,21.4736,4100.0
2008-04-29 10:25:00,32.08,32.16,32.07,32.16,9000.0,21.4736,21.5271,21.4669,21.5271,9000.0
2008-04-29 10:30:00,32.15,32.18,32.14,32.17,10400.0,21.5204,21.5405,21.5137,21.5338,10400.0
2008-04-29 10:35:00,32.18,32.2,32.17,32.2,7500.0,21.5405,21.5539,21.5338,21.5539,7500.0
2008-04-29 10:40:00,32.2,32.23,32.2,32.22,8900.0,21.5539,21.574,21.5539,21.5673,8900.0
2008-04-29 10:45:00,32.22,32.22,32.13,32.17,12700.0,21.5673,21.5673,21.5071,21.5338,12700.0
2008-04-29 10:50:00,32.17,32.18,32.11,32.11,2700.0,21.5338,21.5405,21.4937,21.4937,2700.0
2008-04-29 10:55:00,32.12,32.13,32.11,32.11,2300.0,21.5004,21.5071,21.4937,21.4937,2300.0
2008-04-29 11:00:00,32.11,32.11,32.05,32.08,6300.0,21.4937,21.4937,21.4535,21.4736,6300.0
2008-04-29 11:05:00,32.1,32.16,32.1,32.14,6000.0,21.487,21.5271,21.487,21.5137,6000.0
2008-04-29 11:10:00,32.13,32.15,32.1,32.1,4200.0,21.5071,21.5204,21.487,21.487,4200.0
2008-04-29 11:15:00,32.11,32.13,32.1,32.12,3500.0,21.4937,21.5071,21.487,21.5004,3500.0
2008-04-29 11:20:00,32.13,32.13,32.1,32.11,7100.0,21.5071,21.5071,21.487,21.4937,7100.0
2008-04-29 11:25:00,32.11,32.12,32.11,32.12,6000.0,21.4937,21.5004,21.4937,21.5004,6000.0
2008-04-29 11:30:00,32.12,32.14,32.12,32.13,7900.0,21.5004,21.5137,21.5004,21.5071,7900.0
2008-04-29 11:35:00,32.13,32.14,32.13,32.13,3800.0,21.5071,21.5137,21.5071,21.5071,3800.0
2008-04-29 11:40:00,32.14,32.14,32.12,32.12,7500.0,21.5137,21.5137,21.5004,21.5004,7500.0
2008-04-29 11:45:00,32.12,32.13,32.06,32.06,4500.0,21.5004,21.5071,21.4602,21.4602,4500.0
2008-04-29 11:50:00,32.06,32.1,32.06,32.09,2600.0,21.4602,21.487,21.4602,21.4803,2600.0
2008-04-29 11:55:00,32.09,32.1,32.08,32.08,5100.0,21.4803,21.487,21.4736,21.4736,5100.0
2008-04-29 12:00:00,32.08,32.1,32.08,32.09,2800.0,21.4736,21.487,21.4736,21.4803,2800.0
2008-04-29 12:05:00,32.09,32.09,32.03,32.03,8600.0,21.4803,21.4803,21.4401,21.4401,8600.0
2008-04-29 12:10:00,32.03,32.06,32.0,32.05,6400.0,21.4401,21.4602,21.42,21.4535,6400.0
2008-04-29 12:15:00,32.05,32.06,32.03,32.04,3300.0,21.4535,21.4602,21.4401,21.4468,3300.0
2008-04-29 12:20:00,32.02,32.02,32.0,32.02,4700.0,21.4334,21.4334,21.42,21.4334,4700.0
2008-04-29 12:25:00,32.03,32.03,32.01,32.03,9400.0,21.4401,21.4401,21.4267,21.4401,9400.0
2008-04-29 12:30:00,32.02,32.02,31.98,32.0,7500.0,21.4334,21.4334,21.4066,21.42,7500.0
2008-04-29 12:35:00,32.01,32.02,32.0,32.01,3400.0,21.4267,21.4334,21.42,21.4267,3400.0
2008-04-29 12:40:00,32.01,32.05,32.0,32.05,3800.0,21.4267,21.4535,21.42,21.4535,3800.0
2008-04-29 12:45:00,32.05,32.08,32.04,32.07,12100.0,21.4535,21.4736,21.4468,21.4669,12100.0
2008-04-29 12:50:00,32.07,32.09,32.03,32.04,14800.0,21.4669,21.4803,21.4401,21.4468,14800.0
2008-04-29 12:55:00,32.04,32.07,32.02,32.06,5300.0,21.4468,21.4669,21.4334,21.4602,5300.0
2008-04-29 13:00:00,32.07,32.08,32.05,32.08,3700.0,21.4669,21.4736,21.4535,21.4736,3700.0
2008-04-29 13:05:00,32.08,32.1,32.07,32.09,5400.0,21.4736,21.487,21.4669,21.4803,5400.0
2008-04-29 13:10:00,32.11,32.14,32.1,32.12,7100.0,21.4937,21.5137,21.487,21.5004,7100.0
2008-04-29 13:15:00,32.1,32.14,32.1,32.12,3900.0,21.487,21.5137,21.487,21.5004,3900.0
2008-04-29 13:20:00,32.13,32.14,32.11,32.12,3400.0,21.5071,21.5137,21.4937,21.5004,3400.0
2008-04-29 13:25:00,32.11,32.13,32.1,32.13,7800.0,21.4937,21.5071,21.487,21.5071,7800.0
2008-04-29 13:30:00,32.14,32.15,32.12,32.15,4300.0,21.5137,21.5204,21.5004,21.5204,4300.0
2008-04-29 13:35:00,32.15,32.18,32.14,32.17,5400.0,21.5204,21.5405,21.5137,21.5338,5400.0
2008-04-29 13:40:00,32.18,32.2,32.16,32.16,6600.0,21.5405,21.5539,21.5271,21.5271,6600.0
2008-04-29 13:45:00,32.14,32.16,32.12,32.13,6600.0,21.5137,21.5271,21.5004,21.5071,6600.0
2008-04-29 13:50:00,32.12,32.16,32.1,32.12,5100.0,21.5004,21.5271,21.487,21.5004,5100.0
2008-04-29 13:55:00,32.13,32.18,32.13,32.14,8000.0,21.5071,21.5405,21.5071,21.5137,8000.0
2008-04-29 14:00:00,32.14,32.17,32.13,32.14,3700.0,21.5137,21.5338,21.5071,21.5137,3700.0
2008-04-29 14:05:00,32.13,32.15,32.11,32.11,4900.0,21.5071,21.5204,21.4937,21.4937,4900.0
2008-04-29 14:10:00,32.11,32.16,32.11,32.13,10100.0,21.4937,21.5271,21.4937,21.5071,10100.0
2008-04-29 14:15:00,32.12,32.16,32.12,32.14,17900.0,21.5004,21.5271,21.5004,21.5137,17900.0
2008-04-29 14:20:00,32.14,32.15,32.1,32.12,10800.0,21.5137,21.5204,21.487,21.5004,10800.0
2008-04-29 14:25:00,32.12,32.12,32.11,32.11,3200.0,21.5004,21.5004,21.4937,21.4937,3200.0
2008-04-29 14:30:00,32.12,32.13,32.1,32.1,9000.0,21.5004,21.5071,21.487,21.487,9000.0
2008-04-29 14:35:00,32.1,32.11,32.06,32.1,20500.0,21.487,21.4937,21.4602,21.487,20500.0
2008-04-29 14:40:00,32.08,32.17,32.08,32.17,6600.0,21.4736,21.5338,21.4736,21.5338,6600.0
2008-04-29 14:45:00,32.16,32.21,32.16,32.2,9600.0,21.5271,21.5606,21.5271,21.5539,9600.0
2008-04-29 14:50:00,32.21,32.22,32.2,32.2,5400.0,21.5606,21.5673,21.5539,21.5539,5400.0
2008-04-29 14:55:00,32.2,32.22,32.2,32.21,3500.0,21.5539,21.5673,21.5539,21.5606,3500.0
2008-04-29 15:00:00,32.21,32.22,32.2,32.21,3900.0,21.5606,21.5673,21.5539,21.5606,3900.0
2008-04-29 15:05:00,32.22,32.24,32.22,32.23,5200.0,21.5673,21.5807,21.5673,21.574,5200.0
2008-04-29 15:10:00,32.24,32.24,32.21,32.22,12900.0,21.5807,21.5807,21.5606,21.5673,12900.0
2008-04-29 15:15:00,32.22,32.24,32.21,32.24,5100.0,21.5673,21.5807,21.5606,21.5807,5100.0
2008-04-29 15:20:00,32.23,32.24,32.2,32.21,9200.0,21.574,21.5807,21.5539,21.5606,9200.0
2008-04-29 15:25:00,32.21,32.22,32.2,32.22,5600.0,21.5606,21.5673,21.5539,21.5673,5600.0
2008-04-29 15:30:00,32.2,32.2,32.12,32.13,15700.0,21.5539,21.5539,21.5004,21.5071,15700.0
2008-04-29 15:35:00,32.13,32.16,32.12,32.15,12300.0,21.5071,21.5271,21.5004,21.5204,12300.0
2008-04-29 15:40:00,32.15,32.17,32.15,32.16,5300.0,21.5204,21.5338,21.5204,21.5271,5300.0
2008-04-29 15:45:00,32.16,32.16,32.09,32.11,12900.0,21.5271,21.5271,21.4803,21.4937,12900.0
2008-04-29 15:50:00,32.11,32.11,32.04,32.05,14900.0,21.4937,21.4937,21.4468,21.4535,14900.0
2008-04-29 15:55:00,32.05,32.1,32.03,32.07,28000.0,21.4535,21.487,21.4401,21.4669,28000.0
2008-04-30 09:30:00,32.14,32.15,31.95,32.15,9200.0,21.5137,21.5204,21.3866,21.5204,9200.0
2008-04-30 09:35:00,32.15,32.19,32.14,32.14,2600.0,21.5204,21.5472,21.5137,21.5137,2600.0
2008-04-30 09:40:00,32.16,32.19,32.13,32.17,5000.0,21.5271,21.5472,21.5071,21.5338,5000.0
2008-04-30 09:45:00,32.19,32.19,32.13,32.16,3700.0,21.5472,21.5472,21.5071,21.5271,3700.0
2008-04-30 09:50:00,32.18,32.18,32.11,32.11,3000.0,21.5405,21.5405,21.4937,21.4937,3000.0
2008-04-30 09:55:00,32.12,32.15,32.1,32.15,5800.0,21.5004,21.5204,21.487,21.5204,5800.0
2008-04-30 10:00:00,32.16,32.16,32.13,32.15,1300.0,21.5271,21.5271,21.5071,21.5204,1300.0
2008-04-30 10:05:00,32.16,32.19,32.14,32.18,3600.0,21.5271,21.5472,21.5137,21.5405,3600.0
2008-04-30 10:10:00,32.2,32.22,32.19,32.2,3000.0,21.5539,21.5673,21.5472,21.5539,3000.0
2008-04-30 10:15:00,32.21,32.21,32.14,32.17,1900.0,21.5606,21.5606,21.5137,21.5338,1900.0
2008-04-30 10:20:00,32.17,32.17,32.12,32.12,11300.0,21.5338,21.5338,21.5004,21.5004,11300.0
2008-04-30 10:25:00,32.14,32.14,32.08,32.08,3300.0,21.5137,21.5137,21.4736,21.4736,3300.0
2008-04-30 10:30:00,32.1,32.16,32.09,32.15,9900.0,21.487,21.5271,21.4803,21.5204,9900.0
2008-04-30 10:35:00,32.16,32.16,32.13,32.15,6600.0,21.5271,21.5271,21.5071,21.5204,6600.0
2008-04-30 10:40:00,32.15,32.16,32.08,32.11,11500.0,21.5204,21.5271,21.4736,21.4937,11500.0
2008-04-30 10:45:00,32.11,32.11,32.09,32.1,4100.0,21.4937,21.4937,21.4803,21.487,4100.0
2008-04-30 10:50:00,32.1,32.18,32.09,32.15,4800.0,21.487,21.5405,21.4803,21.5204,4800.0
2008-04-30 10:55:00,32.17,32.19,32.15,32.18,9400.0,21.5338,21.5472,21.5204,21.5405,9400.0
2008-04-30 11:00:00,32.2,32.22,32.19,32.21,4500.0,21.5539,21.5673,21.5472,21.5606,4500.0
2008-04-30 11:05:00,32.22,32.22,32.15,32.19,23700.0,21.5673,21.5673,21.5204,21.5472,23700.0
2008-04-30 11:10:00,32.19,32.19,32.12,32.13,7200.0,21.5472,21.5472,21.5004,21.5071,7200.0
2008-04-30 11:15:00,32.13,32.13,32.1,32.1,4500.0,21.5071,21.5071,21.487,21.487,4500.0
2008-04-30 11:20:00,32.11,32.11,32.05,32.05,4500.0,21.4937,21.4937,21.4535,21.4535,4500.0
2008-04-30 11:25:00,32.06,32.06,32.0,32.03,6500.0,21.4602,21.4602,21.42,21.4401,6500.0
2008-04-30 11:30:00,32.04,32.04,31.91,31.92,9500.0,21.4468,21.4468,21.3598,21.3665,9500.0
2008-04-30 11:35:00,31.93,31.99,31.92,31.99,5300.0,21.3732,21.4133,21.3665,21.4133,5300.0
2008-04-30 11:40:00,31.99,32.03,31.99,32.01,9300.0,21.4133,21.4401,21.4133,21.4267,9300.0
2008-04-30 11:45:00,32.01,32.01,31.99,32.0,15200.0,21.4267,21.4267,21.4133,21.42,15200.0
2008-04-30 11:50:00,32.01,32.03,32.0,32.01,5900.0,21.4267,21.4401,21.42,21.4267,5900.0
2008-04-30 11:55:00,32.03,32.04,32.02,32.04,3400.0,21.4401,21.4468,21.4334,21.4468,3400.0
2008-04-30 12:00:00,32.04,32.07,32.01,32.07,6300.0,21.4468,21.4669,21.4267,21.4669,6300.0
2008-04-30 12:05:00,32.09,32.15,32.06,32.14,13000.0,21.4803,21.5204,21.4602,21.5137,13000.0
2008-04-30 12:10:00,32.15,32.18,32.1,32.14,34000.0,21.5204,21.5405,21.487,21.5137,34000.0
2008-04-30 12:15:00,32.16,32.16,32.09,32.09,4100.0,21.5271,21.5271,21.4803,21.4803,4100.0
2008-04-30 12:20:00,32.09,32.09,32.06,32.06,2600.0,21.4803,21.4803,21.4602,21.4602,2600.0
2008-04-30 12:25:00,32.07,32.07,32.06,32.06,2700.0,21.4669,21.4669,21.4602,21.4602,2700.0
2008-04-30 12:30:00,32.05,32.06,32.02,32.05,6500.0,21.4535,21.4602,21.4334,21.4535,6500.0
2008-04-30 12:35:00,32.06,32.06,32.0,32.0,6600.0,21.4602,21.4602,21.42,21.42,6600.0
2008-04-30 12:40:00,32.0,32.05,32.0,32.01,5500.0,21.42,21.4535,21.42,21.4267,5500.0
2008-04-30 12:45:00,32.01,32.03,31.98,32.01,7300.0,21.4267,21.4401,21.4066,21.4267,7300.0
2008-04-30 12:50:00,32.01,32.04,31.99,32.04,10800.0,21.4267,21.4468,21.4133,21.4468,10800.0
2008-04-30 12:55:00,32.05,32.05,32.01,32.02,7000.0,21.4535,21.4535,21.4267,21.4334,7000.0
2008-04-30 13:00:00,32.03,32.04,32.0,32.03,6700.0,21.4401,21.4468,21.42,21.4401,6700.0
2008-04-30 13:05:00,32.04,32.06,32.02,32.05,8500.0,21.4468,21.4602,21.4334,21.4535,8500.0
2008-04-30 13:10:00,32.06,32.06,32.03,32.05,5100.0,21.4602,21.4602,21.4401,21.4535,5100.0
2008-04-30 13:15:00,32.06,32.06,32.01,32.01,5000.0,21.4602,21.4602,21.4267,21.4267,5000.0
2008-04-30 13:20:00,32.02,32.02,31.97,31.97,7000.0,21.4334,21.4334,21.4,21.4,7000.0
2008-04-30 13:25:00,31.99,31.99,31.97,31.98,2200.0,21.4133,21.4133,21.4,21.4066,2200.0
2008-04-30 13:30:00,31.98,32.01,31.98,32.0,5400.0,21.4066,21.4267,21.4066,21.42,5400.0
2008-04-30 13:35:00,32.02,32.02,31.99,32.0,4500.0,21.4334,21.4334,21.4133,21.42,4500.0
2008-04-30 13:40:00,32.0,32.01,31.98,31.98,4500.0,21.42,21.4267,21.4066,21.4066,4500.0
2008-04-30 13:45:00,31.99,32.0,31.97,31.98,4700.0,21.4133,21.42,21.4,21.4066,4700.0
2008-04-30 13:50:00,31.99,32.0,31.97,31.99,3700.0,21.4133,21.42,21.4,21.4133,3700.0
2008-04-30 13:55:00,32.0,32.01,31.98,31.98,4100.0,21.42,21.4267,21.4066,21.4066,4100.0
2008-04-30 14:00:00,31.99,32.03,31.97,32.02,7200.0,21.4133,21.4401,21.4,21.4334,7200.0
2008-04-30 14:05:00,32.04,32.09,32.02,32.05,13000.0,21.4468,21.4803,21.4334,21.4535,13000.0
2008-04-30 14:10:00,32.07,32.12,32.01,32.04,12700.0,21.4669,21.5004,21.4267,21.4468,12700.0
2008-04-30 14:15:00,32.08,32.21,31.98,32.11,22000.0,21.4736,21.5606,21.4066,21.4937,22000.0
2008-04-30 14:20:00,32.17,32.18,31.99,32.06,19400.0,21.5338,21.5405,21.4133,21.4602,19400.0
2008-04-30 14:25:00,32.08,32.12,32.0,32.08,15800.0,21.4736,21.5004,21.42,21.4736,15800.0
2008-04-30 14:30:00,32.09,32.11,32.01,32.02,13700.0,21.4803,21.4937,21.4267,21.4334,13700.0
2008-04-30 14:35:00,32.06,32.08,32.01,32.08,9300.0,21.4602,21.4736,21.4267,21.4736,9300.0
2008-04-30 14:40:00,32.09,32.12,32.05,32.11,8600.0,21.4803,21.5004,21.4535,21.4937,8600.0
2008-04-30 14:45:00,32.13,32.13,32.08,32.08,5500.0,21.5071,21.5071,21.4736,21.4736,5500.0
2008-04-30 14:50:00,32.08,32.08,31.94,31.94,8200.0,21.4736,21.4736,21.3799,21.3799,8200.0
2008-04-30 14:55:00,31.95,31.96,31.9,31.91,12300.0,21.3866,21.3933,21.3531,21.3598,12300.0
2008-04-30 15:00:00,31.9,31.94,31.86,31.86,14200.0,21.3531,21.3799,21.3263,21.3263,14200.0
2008-04-30 15:05:00,31.86,31.91,31.85,31.89,14000.0,21.3263,21.3598,21.3196,21.3464,14000.0
2008-04-30 15:10:00,31.89,31.9,31.74,31.74,11800.0,21.3464,21.3531,21.246,21.246,11800.0
2008-04-30 15:15:00,31.75,31.86,31.74,31.84,6200.0,21.2527,21.3263,21.246,21.3129,6200.0
2008-04-30 15:20:00,31.85,31.85,31.83,31.84,5500.0,21.3196,21.3196,21.3062,21.3129,5500.0
2008-04-30 15:25:00,31.87,31.87,31.79,31.8,6700.0,21.333,21.333,21.2795,21.2862,6700.0
2008-04-30 15:30:00,31.8,31.87,31.78,31.87,8800.0,21.2862,21.333,21.2728,21.333,8800.0
2008-04-30 15:35:00,31.87,31.91,31.87,31.88,5800.0,21.333,21.3598,21.333,21.3397,5800.0
2008-04-30 15:40:00,31.92,31.92,31.83,31.88,7100.0,21.3665,21.3665,21.3062,21.3397,7100.0
2008-04-30 15:45:00,31.88,31.93,31.88,31.88,7200.0,21.3397,21.3732,21.3397,21.3397,7200.0
2008-04-30 15:50:00,31.9,31.92,31.87,31.91,10000.0,21.3531,21.3665,21.333,21.3598,10000.0
2008-04-30 15:55:00,31.91,31.92,31.82,31.82,28600.0,21.3598,21.3665,21.2995,21.2995,28600.0
2008-05-01 09:30:00,31.85,32.0,31.8,31.96,13100.0,21.3196,21.42,21.2862,21.3933,13100.0
2008-05-01 09:35:00,31.98,32.1,31.98,32.09,9200.0,21.4066,21.487,21.4066,21.4803,9200.0
2008-05-01 09:40:00,32.1,32.2,32.08,32.16,8000.0,21.487,21.5539,21.4736,21.5271,8000.0
2008-05-01 09:45:00,32.17,32.19,32.09,32.14,10100.0,21.5338,21.5472,21.4803,21.5137,10100.0
2008-05-01 09:50:00,32.1,32.16,32.1,32.14,7500.0,21.487,21.5271,21.487,21.5137,7500.0
2008-05-01 09:55:00,32.16,32.25,32.13,32.22,15200.0,21.5271,21.5874,21.5071,21.5673,15200.0
2008-05-01 10:00:00,32.23,32.25,32.19,32.24,16000.0,21.574,21.5874,21.5472,21.5807,16000.0
2008-05-01 10:05:00,32.24,32.25,32.17,32.19,9200.0,21.5807,21.5874,21.5338,21.5472,9200.0
2008-05-01 10:10:00,32.2,32.22,32.16,32.2,9500.0,21.5539,21.5673,21.5271,21.5539,9500.0
2008-05-01 10:15:00,32.21,32.24,32.2,32.22,6700.0,21.5606,21.5807,21.5539,21.5673,6700.0
2008-05-01 10:20:00,32.21,32.24,32.21,32.22,7200.0,21.5606,21.5807,21.5606,21.5673,7200.0
2008-05-01 10:25:00,32.23,32.25,32.2,32.23,7000.0,21.574,21.5874,21.5539,21.574,7000.0
2008-05-01 10:30:00,32.24,32.24,32.16,32.16,5200.0,21.5807,21.5807,21.5271,21.5271,5200.0
2008-05-01 10:35:00,32.16,32.18,32.14,32.17,5700.0,21.5271,21.5405,21.5137,21.5338,5700.0
2008-05-01 10:40:00,32.16,32.18,32.13,32.18,7300.0,21.5271,21.5405,21.5071,21.5405,7300.0
2008-05-01 10:45:00,32.18,32.22,32.18,32.21,6400.0,21.5405,21.5673,21.5405,21.5606,6400.0
2008-05-01 10:50:00,32.2,32.23,32.18,32.21,8000.0,21.5539,21.574,21.5405,21.5606,8000.0
2008-05-01 10:55:00,32.21,32.23,32.19,32.23,4200.0,21.5606,21.574,21.5472,21.574,4200.0
2008-05-01 11:00:00,32.21,32.23,32.19,32.2,5300.0,21.5606,21.574,21.5472,21.5539,5300.0
2008-05-01 11:05:00,32.2,32.22,32.19,32.21,4100.0,21.5539,21.5673,21.5472,21.5606,4100.0
2008-05-01 11:10:00,32.2,32.22,32.2,32.2,3400.0,21.5539,21.5673,21.5539,21.5539,3400.0
2008-05-01 11:15:00,32.19,32.21,32.18,32.19,4400.0,21.5472,21.5606,21.5405,21.5472,4400.0
2008-05-01 11:20:00,32.2,32.2,32.17,32.19,5100.0,21.5539,21.5539,21.5338,21.5472,5100.0
2008-05-01 11:25:00,32.18,32.2,32.16,32.18,2500.0,21.5405,21.5539,21.5271,21.5405,2500.0
2008-05-01 11:30:00,32.18,32.19,32.07,32.12,17200.0,21.5405,21.5472,21.4669,21.5004,17200.0
2008-05-01 11:35:00,32.11,32.15,32.1,32.14,6700.0,21.4937,21.5204,21.487,21.5137,6700.0
2008-05-01 11:40:00,32.13,32.14,32.1,32.11,7500.0,21.5071,21.5137,21.487,21.4937,7500.0
2008-05-01 11:45:00,32.12,32.13,32.09,32.12,5500.0,21.5004,21.5071,21.4803,21.5004,5500.0
2008-05-01 11:50:00,32.12,32.16,32.09,32.09,7800.0,21.5004,21.5271,21.4803,21.4803,7800.0
2008-05-01 11:55:00,32.09,32.17,32.09,32.12,15600.0,21.4803,21.5338,21.4803,21.5004,15600.0
2008-05-01 12:00:00,32.12,32.15,32.1,32.14,5000.0,21.5004,21.5204,21.487,21.5137,5000.0
2008-05-01 12:05:00,32.15,32.19,32.08,32.1,18400.0,21.5204,21.5472,21.4736,21.487,18400.0
2008-05-01 12:10:00,32.11,32.16,32.04,32.15,30600.0,21.4937,21.5271,21.4468,21.5204,30600.0
2008-05-01 12:15:00,32.14,32.19,32.08,32.17,6800.0,21.5137,21.5472,21.4736,21.5338,6800.0
2008-05-01 12:20:00,32.16,32.16,32.12,32.12,4900.0,21.5271,21.5271,21.5004,21.5004,4900.0
2008-05-01 12:25:00,32.11,32.11,32.07,32.11,4000.0,21.4937,21.4937,21.4669,21.4937,4000.0
2008-05-01 12:30:00,32.1,32.12,32.09,32.12,5000.0,21.487,21.5004,21.4803,21.5004,5000.0
2008-05-01 12:35:00,32.11,32.14,32.1,32.12,7000.0,21.4937,21.5137,21.487,21.5004,7000.0
2008-05-01 12:40:00,32.14,32.14,32.11,32.13,2700.0,21.5137,21.5137,21.4937,21.5071,2700.0
2008-05-01 12:45:00,32.12,32.14,32.11,32.13,3600.0,21.5004,21.5137,21.4937,21.5071,3600.0
2008-05-01 12:50:00,32.13,32.18,32.13,32.15,7200.0,21.5071,21.5405,21.5071,21.5204,7200.0
2008-05-01 12:55:00,32.15,32.18,32.12,32.15,4000.0,21.5204,21.5405,21.5004,21.5204,4000.0
2008-05-01 13:00:00,32.13,32.14,32.11,32.11,4000.0,21.5071,21.5137,21.4937,21.4937,4000.0
2008-05-01 13:05:00,32.12,32.12,32.09,32.1,3100.0,21.5004,21.5004,21.4803,21.487,3100.0
2008-05-01 13:10:00,32.1,32.15,32.1,32.13,3800.0,21.487,21.5204,21.487,21.5071,3800.0
2008-05-01 13:15:00,32.13,32.21,32.13,32.17,6600.0,21.5071,21.5606,21.5071,21.5338,6600.0
2008-05-01 13:20:00,32.2,32.21,32.17,32.19,5500.0,21.5539,21.5606,21.5338,21.5472,5500.0
2008-05-01 13:25:00,32.19,32.22,32.17,32.17,4500.0,21.5472,21.5673,21.5338,21.5338,4500.0
2008-05-01 13:30:00,32.17,32.19,32.14,32.15,3700.0,21.5338,21.5472,21.5137,21.5204,3700.0
2008-05-01 13:35:00,32.15,32.19,32.15,32.18,7700.0,21.5204,21.5472,21.5204,21.5405,7700.0
2008-05-01 13:40:00,32.18,32.19,32.15,32.17,3000.0,21.5405,21.5472,21.5204,21.5338,3000.0
2008-05-01 13:45:00,32.16,32.17,32.14,32.14,3800.0,21.5271,21.5338,21.5137,21.5137,3800.0
2008-05-01 13:50:00,32.13,32.15,32.12,32.12,6100.0,21.5071,21.5204,21.5004,21.5004,6100.0
2008-05-01 13:55:00,32.13,32.13,32.11,32.13,4100.0,21.5071,21.5071,21.4937,21.5071,4100.0
2008-05-01 14:00:00,32.12,32.14,32.09,32.09,3900.0,21.5004,21.5137,21.4803,21.4803,3900.0
2008-05-01 14:05:00,32.11,32.16,32.11,32.16,6700.0,21.4937,21.5271,21.4937,21.5271,6700.0
2008-05-01 14:10:00,32.15,32.17,32.13,32.14,4500.0,21.5204,21.5338,21.5071,21.5137,4500.0
2008-05-01 14:15:00,32.15,32.16,32.14,32.14,4400.0,21.5204,21.5271,21.5137,21.5137,4400.0
2008-05-01 14:20:00,32.14,32.17,32.13,32.13,7100.0,21.5137,21.5338,21.5071,21.5071,7100.0
2008-05-01 14:25:00,32.14,32.15,32.08,32.08,6400.0,21.5137,21.5204,21.4736,21.4736,6400.0
2008-05-01 14:30:00,32.08,32.11,32.07,32.11,5200.0,21.4736,21.4937,21.4669,21.4937,5200.0
2008-05-01 14:35:00,32.13,32.17,32.13,32.14,7000.0,21.5071,21.5338,21.5071,21.5137,7000.0
2008-05-01 14:40:00,32.14,32.17,32.14,32.15,9000.0,21.5137,21.5338,21.5137,21.5204,9000.0
2008-05-01 14:45:00,32.15,32.17,32.14,32.14,3300.0,21.5204,21.5338,21.5137,21.5137,3300.0
2008-05-01 14:50:00,32.14,32.16,32.13,32.13,15200.0,21.5137,21.5271,21.5071,21.5071,15200.0
2008-05-01 14:55:00,32.14,32.14,32.11,32.11,4400.0,21.5137,21.5137,21.4937,21.4937,4400.0
2008-05-01 15:00:00,32.11,32.15,32.11,32.15,6300.0,21.4937,21.5204,21.4937,21.5204,6300.0
2008-05-01 15:05:00,32.14,32.15,32.11,32.11,8800.0,21.5137,21.5204,21.4937,21.4937,8800.0
2008-05-01 15:10:00,32.11,32.18,32.11,32.16,7800.0,21.4937,21.5405,21.4937,21.5271,7800.0
2008-05-01 15:15:00,32.16,32.2,32.15,32.16,12600.0,21.5271,21.5539,21.5204,21.5271,12600.0
2008-05-01 15:20:00,32.16,32.17,32.14,32.15,8200.0,21.5271,21.5338,21.5137,21.5204,8200.0
2008-05-01 15:25:00,32.15,32.15,32.11,32.13,5100.0,21.5204,21.5204,21.4937,21.5071,5100.0
2008-05-01 15:30:00,32.12,32.15,32.11,32.11,7500.0,21.5004,21.5204,21.4937,21.4937,7500.0
2008-05-01 15:35:00,32.12,32.12,32.06,32.07,16700.0,21.5004,21.5004,21.4602,21.4669,16700.0
2008-05-01 15:40:00,32.05,32.09,32.05,32.09,9300.0,21.4535,21.4803,21.4535,21.4803,9300.0
2008-05-01 15:45:00,32.09,32.11,32.08,32.11,9900.0,21.4803,21.4937,21.4736,21.4937,9900.0
2008-05-01 15:50:00,32.11,32.16,32.11,32.15,14500.0,21.4937,21.5271,21.4937,21.5204,14500.0
2008-05-01 15:55:00,32.15,32.16,32.09,32.1,28500.0,21.5204,21.5271,21.4803,21.487,28500.0
2008-05-02 09:30:00,32.25,32.25,32.05,32.2,52400.0,21.5874,21.5874,21.4535,21.5539,52400.0
2008-05-02 09:35:00,32.14,32.17,32.14,32.14,6500.0,21.5137,21.5338,21.5137,21.5137,6500.0
2008-05-02 09:40:00,32.14,32.46,32.14,32.39,30300.0,21.5137,21.7279,21.5137,21.6811,30300.0
2008-05-02 09:45:00,32.39,32.4,32.23,32.23,15900.0,21.6811,21.6878,21.574,21.574,15900.0
2008-05-02 09:50:00,32.24,32.25,32.14,32.19,16100.0,21.5807,21.5874,21.5137,21.5472,16100.0
2008-05-02 09:55:00,32.2,32.25,32.18,32.22,3800.0,21.5539,21.5874,21.5405,21.5673,3800.0
2008-05-02 10:00:00,32.23,32.32,32.23,32.28,9100.0,21.574,21.6342,21.574,21.6075,9100.0
2008-05-02 10:05:00,32.27,32.28,32.26,32.26,2500.0,21.6008,21.6075,21.5941,21.5941,2500.0
2008-05-02 10:10:00,32.24,32.25,32.2,32.24,4100.0,21.5807,21.5874,21.5539,21.5807,4100.0
2008-05-02 10:15:00,32.23,32.24,32.18,32.19,4700.0,21.574,21.5807,21.5405,21.5472,4700.0
2008-05-02 10:20:00,32.19,32.2,32.12,32.15,3400.0,21.5472,21.5539,21.5004,21.5204,3400.0
2008-05-02 10:25:00,32.13,32.16,32.12,32.13,2700.0,21.5071,21.5271,21.5004,21.5071,2700.0
2008-05-02 10:30:00,32.14,32.23,32.13,32.23,17200.0,21.5137,21.574,21.5071,21.574,17200.0
2008-05-02 10:35:00,32.23,32.25,32.23,32.24,8600.0,21.574,21.5874,21.574,21.5807,8600.0
2008-05-02 10:40:00,32.24,32.26,32.24,32.25,8700.0,21.5807,21.5941,21.5807,21.5874,8700.0
2008-05-02 10:45:00,32.25,32.28,32.2,32.23,11800.0,21.5874,21.6075,21.5539,21.574,11800.0
2008-05-02 10:50:00,32.24,32.28,32.24,32.24,14100.0,21.5807,21.6075,21.5807,21.5807,14100.0
2008-05-02 10:55:00,32.23,32.23,32.16,32.16,5400.0,21.574,21.574,21.5271,21.5271,5400.0
2008-05-02 11:00:00,32.19,32.2,32.17,32.2,26800.0,21.5472,21.5539,21.5338,21.5539,26800.0
2008-05-02 11:05:00,32.21,32.22,32.2,32.21,6500.0,21.5606,21.5673,21.5539,21.5606,6500.0
2008-05-02 11:10:00,32.21,32.21,32.19,32.19,7200.0,21.5606,21.5606,21.5472,21.5472,7200.0
2008-05-02 11:15:00,32.19,32.2,32.17,32.17,5300.0,21.5472,21.5539,21.5338,21.5338,5300.0
2008-05-02 11:20:00,32.17,32.2,32.17,32.2,5400.0,21.5338,21.5539,21.5338,21.5539,5400.0
2008-05-02 11:25:00,32.2,32.24,32.2,32.22,2300.0,21.5539,21.5807,21.5539,21.5673,2300.0
2008-05-02 11:30:00,32.22,32.31,32.22,32.3,6000.0,21.5673,21.6275,21.5673,21.6208,6000.0
2008-05-02 11:35:00,32.3,32.31,32.28,32.3,3000.0,21.6208,21.6275,21.6075,21.6208,3000.0
2008-05-02 11:40:00,32.31,32.34,32.3,32.34,3700.0,21.6275,21.6476,21.6208,21.6476,3700.0
2008-05-02 11:45:00,32.31,32.36,32.31,32.35,4100.0,21.6275,21.661,21.6275,21.6543,4100.0
2008-05-02 11:50:00,32.34,32.34,32.29,32.29,3400.0,21.6476,21.6476,21.6142,21.6142,3400.0
2008-05-02 11:55:00,32.28,32.29,32.27,32.27,2700.0,21.6075,21.6142,21.6008,21.6008,2700.0
2008-05-02 12:00:00,32.26,32.26,32.24,32.25,2700.0,21.5941,21.5941,21.5807,21.5874,2700.0
2008-05-02 12:05:00,32.25,32.25,32.15,32.15,4300.0,21.5874,21.5874,21.5204,21.5204,4300.0
2008-05-02 12:10:00,32.16,32.17,32.15,32.16,2200.0,21.5271,21.5338,21.5204,21.5271,2200.0
2008-05-02 12:15:00,32.17,32.19,32.17,32.18,2100.0,21.5338,21.5472,21.5338,21.5405,2100.0
2008-05-02 12:20:00,32.18,32.19,32.18,32.19,700.0,21.5405,21.5472,21.5405,21.5472,700.0
2008-05-02 12:25:00,32.2,32.22,32.19,32.21,2200.0,21.5539,21.5673,21.5472,21.5606,2200.0
2008-05-02 12:30:00,32.22,32.22,32.2,32.21,4400.0,21.5673,21.5673,21.5539,21.5606,4400.0
2008-05-02 12:35:00,32.2,32.21,32.19,32.2,1600.0,21.5539,21.5606,21.5472,21.5539,1600.0
2008-05-02 12:40:00,32.21,32.21,32.19,32.19,800.0,21.5606,21.5606,21.5472,21.5472,800.0
2008-05-02 12:45:00,32.17,32.17,32.09,32.09,2400.0,21.5338,21.5338,21.4803,21.4803,2400.0
2008-05-02 12:50:00,32.08,32.12,32.08,32.12,1800.0,21.4736,21.5004,21.4736,21.5004,1800.0
2008-05-02 12:55:00,32.12,32.14,32.12,32.14,2800.0,21.5004,21.5137,21.5004,21.5137,2800.0
2008-05-02 13:00:00,32.14,32.16,32.04,32.04,5600.0,21.5137,21.5271,21.4468,21.4468,5600.0
2008-05-02 13:05:00,32.03,32.03,32.0,32.0,5300.0,21.4401,21.4401,21.42,21.42,5300.0
2008-05-02 13:10:00,32.0,32.0,31.98,31.98,2200.0,21.42,21.42,21.4066,21.4066,2200.0
2008-05-02 13:15:00,31.98,31.99,31.98,31.99,1800.0,21.4066,21.4133,21.4066,21.4133,1800.0
2008-05-02 13:20:00,31.98,32.0,31.98,32.0,1800.0,21.4066,21.42,21.4066,21.42,1800.0
2008-05-02 13:25:00,32.0,32.03,32.0,32.02,2300.0,21.42,21.4401,21.42,21.4334,2300.0
2008-05-02 13:30:00,32.03,32.04,32.02,32.04,2500.0,21.4401,21.4468,21.4334,21.4468,2500.0
2008-05-02 13:35:00,32.05,32.11,32.05,32.11,4400.0,21.4535,21.4937,21.4535,21.4937,4400.0
2008-05-02 13:40:00,32.11,32.15,32.11,32.14,6800.0,21.4937,21.5204,21.4937,21.5137,6800.0
2008-05-02 13:45:00,32.15,32.2,32.14,32.19,4400.0,21.5204,21.5539,21.5137,21.5472,4400.0
2008-05-02 13:50:00,32.18,32.19,32.18,32.19,2900.0,21.5405,21.5472,21.5405,21.5472,2900.0
2008-05-02 13:55:00,32.18,32.19,32.13,32.13,4000.0,21.5405,21.5472,21.5071,21.5071,4000.0
2008-05-02 14:00:00,32.13,32.19,32.13,32.17,3400.0,21.5071,21.5472,21.5071,21.5338,3400.0
2008-05-02 14:05:00,32.16,32.16,32.04,32.06,7700.0,21.5271,21.5271,21.4468,21.4602,7700.0
2008-05-02 14:10:00,32.04,32.1,32.04,32.09,4600.0,21.4468,21.487,21.4468,21.4803,4600.0
2008-05-02 14:15:00,32.1,32.1,32.04,32.06,5300.0,21.487,21.487,21.4468,21.4602,5300.0
2008-05-02 14:20:00,32.07,32.1,32.07,32.08,3200.0,21.4669,21.487,21.4669,21.4736,3200.0
2008-05-02 14:25:00,32.08,32.1,32.05,32.07,2800.0,21.4736,21.487,21.4535,21.4669,2800.0
2008-05-02 14:30:00,32.04,32.09,32.03,32.08,3300.0,21.4468,21.4803,21.4401,21.4736,3300.0
2008-05-02 14:35:00,32.08,32.15,32.08,32.14,4300.0,21.4736,21.5204,21.4736,21.5137,4300.0
2008-05-02 14:40:00,32.14,32.14,32.08,32.08,2900.0,21.5137,21.5137,21.4736,21.4736,2900.0
2008-05-02 14:45:00,32.09,32.13,32.09,32.13,2700.0,21.4803,21.5071,21.4803,21.5071,2700.0
2008-05-02 14:50:00,32.15,32.16,32.11,32.11,3300.0,21.5204,21.5271,21.4937,21.4937,3300.0
2008-05-02 14:55:00,32.1,32.1,32.06,32.07,4400.0,21.487,21.487,21.4602,21.4669,4400.0
2008-05-02 15:00:00,32.08,32.12,32.08,32.12,6200.0,21.4736,21.5004,21.4736,21.5004,6200.0
2008-05-02 15:05:00,32.11,32.13,32.1,32.13,2600.0,21.4937,21.5071,21.487,21.5071,2600.0
2008-05-02 15:10:00,32.12,32.24,32.12,32.21,5200.0,21.5004,21.5807,21.5004,21.5606,5200.0
2008-05-02 15:15:00,32.22,32.24,32.21,32.21,4800.0,21.5673,21.5807,21.5606,21.5606,4800.0
2008-05-02 15:20:00,32.2,32.21,32.16,32.21,6200.0,21.5539,21.5606,21.5271,21.5606,6200.0
2008-05-02 15:25:00,32.18,32.19,32.13,32.13,4700.0,21.5405,21.5472,21.5071,21.5071,4700.0
2008-05-02 15:30:00,32.14,32.14,32.09,32.09,3800.0,21.5137,21.5137,21.4803,21.4803,3800.0
2008-05-02 15:35:00,32.1,32.11,32.09,32.11,3500.0,21.487,21.4937,21.4803,21.4937,3500.0
2008-05-02 15:40:00,32.11,32.12,32.07,32.08,4900.0,21.4937,21.5004,21.4669,21.4736,4900.0
2008-05-02 15:45:00,32.08,32.08,32.03,32.05,4800.0,21.4736,21.4736,21.4401,21.4535,4800.0
2008-05-02 15:50:00,32.07,32.09,32.06,32.09,7800.0,21.4669,21.4803,21.4602,21.4803,7800.0
2008-05-02 15:55:00,32.09,32.12,32.07,32.11,25600.0,21.4803,21.5004,21.4669,21.4937,25600.0
2008-05-05 09:30:00,32.11,32.14,31.97,32.01,13100.0,21.4937,21.5137,21.4,21.4267,13100.0
2008-05-05 09:35:00,31.99,32.11,31.99,32.02,10500.0,21.4133,21.4937,21.4133,21.4334,10500.0
2008-05-05 09:40:00,32.01,32.06,32.0,32.05,7300.0,21.4267,21.4602,21.42,21.4535,7300.0
2008-05-05 09:45:00,32.04,32.12,32.0,32.0,11600.0,21.4468,21.5004,21.42,21.42,11600.0
2008-05-05 09:50:00,32.01,32.04,32.0,32.0,12200.0,21.4267,21.4468,21.42,21.42,12200.0
2008-05-05 09:55:00,32.01,32.04,32.0,32.0,6700.0,21.4267,21.4468,21.42,21.42,6700.0
2008-05-05 10:00:00,32.01,32.08,31.93,31.96,12100.0,21.4267,21.4736,21.3732,21.3933,12100.0
2008-05-05 10:05:00,31.95,32.02,31.92,32.02,7100.0,21.3866,21.4334,21.3665,21.4334,7100.0
2008-05-05 10:10:00,31.99,31.99,31.95,31.95,3200.0,21.4133,21.4133,21.3866,21.3866,3200.0
2008-05-05 10:15:00,31.95,31.97,31.93,31.96,12200.0,21.3866,21.4,21.3732,21.3933,12200.0
2008-05-05 10:20:00,31.96,31.98,31.96,31.97,6900.0,21.3933,21.4066,21.3933,21.4,6900.0
2008-05-05 10:25:00,31.97,32.0,31.97,31.98,4700.0,21.4,21.42,21.4,21.4066,4700.0
2008-05-05 10:30:00,31.97,31.98,31.97,31.97,6000.0,21.4,21.4066,21.4,21.4,6000.0
2008-05-05 10:35:00,31.98,31.99,31.97,31.98,4400.0,21.4066,21.4133,21.4,21.4066,4400.0
2008-05-05 10:40:00,31.97,32.0,31.97,31.99,6600.0,21.4,21.42,21.4,21.4133,6600.0
2008-05-05 10:45:00,32.0,32.02,32.0,32.01,4100.0,21.42,21.4334,21.42,21.4267,4100.0
2008-05-05 10:50:00,32.0,32.01,32.0,32.01,4500.0,21.42,21.4267,21.42,21.4267,4500.0
2008-05-05 10:55:00,32.0,32.01,32.0,32.0,3900.0,21.42,21.4267,21.42,21.42,3900.0
2008-05-05 11:00:00,32.0,32.01,31.99,31.99,10000.0,21.42,21.4267,21.4133,21.4133,10000.0
2008-05-05 11:05:00,32.01,32.02,32.0,32.01,10000.0,21.4267,21.4334,21.42,21.4267,10000.0
2008-05-05 11:10:00,32.0,32.01,31.96,31.96,12000.0,21.42,21.4267,21.3933,21.3933,12000.0
2008-05-05 11:15:00,31.96,31.96,31.91,31.95,12000.0,21.3933,21.3933,21.3598,21.3866,12000.0
2008-05-05 11:20:00,31.95,31.96,31.93,31.93,6000.0,21.3866,21.3933,21.3732,21.3732,6000.0
2008-05-05 11:25:00,31.91,31.92,31.86,31.9,12700.0,21.3598,21.3665,21.3263,21.3531,12700.0
2008-05-05 11:30:00,31.92,31.97,31.9,31.97,5400.0,21.3665,21.4,21.3531,21.4,5400.0
2008-05-05 11:35:00,31.97,31.97,31.93,31.93,12500.0,21.4,21.4,21.3732,21.3732,12500.0
2008-05-05 11:40:00,31.95,31.97,31.93,31.97,10900.0,21.3866,21.4,21.3732,21.4,10900.0
2008-05-05 11:45:00,31.96,31.97,31.95,31.95,2300.0,21.3933,21.4,21.3866,21.3866,2300.0
2008-05-05 11:50:00,31.95,31.97,31.95,31.95,7500.0,21.3866,21.4,21.3866,21.3866,7500.0
2008-05-05 11:55:00,31.95,31.97,31.95,31.96,6900.0,21.3866,21.4,21.3866,21.3933,6900.0
2008-05-05 12:00:00,31.96,31.97,31.96,31.96,2200.0,21.3933,21.4,21.3933,21.3933,2200.0
2008-05-05 12:05:00,31.96,31.98,31.96,31.97,13900.0,21.3933,21.4066,21.3933,21.4,13900.0
2008-05-05 12:10:00,31.97,32.0,31.97,31.97,3800.0,21.4,21.42,21.4,21.4,3800.0
2008-05-05 12:15:00,31.97,31.99,31.97,31.97,7400.0,21.4,21.4133,21.4,21.4,7400.0
2008-05-05 12:20:00,31.98,31.98,31.97,31.97,8600.0,21.4066,21.4066,21.4,21.4,8600.0
2008-05-05 12:25:00,31.97,31.99,31.97,31.99,7600.0,21.4,21.4133,21.4,21.4133,7600.0
2008-05-05 12:30:00,31.97,32.02,31.97,32.01,6100.0,21.4,21.4334,21.4,21.4267,6100.0
2008-05-05 12:35:00,32.01,32.02,32.0,32.02,2900.0,21.4267,21.4334,21.42,21.4334,2900.0
2008-05-05 12:40:00,32.01,32.01,32.0,32.01,2200.0,21.4267,21.4267,21.42,21.4267,2200.0
2008-05-05 12:45:00,32.0,32.02,32.0,32.02,6200.0,21.42,21.4334,21.42,21.4334,6200.0
2008-05-05 12:50:00,32.03,32.04,32.0,32.01,4800.0,21.4401,21.4468,21.42,21.4267,4800.0
2008-05-05 12:55:00,32.0,32.06,32.0,32.06,14300.0,21.42,21.4602,21.42,21.4602,14300.0
2008-05-05 13:00:00,32.05,32.07,32.04,32.06,12700.0,21.4535,21.4669,21.4468,21.4602,12700.0
2008-05-05 13:05:00,32.05,32.06,32.05,32.06,4400.0,21.4535,21.4602,21.4535,21.4602,4400.0
2008-05-05 13:10:00,32.05,32.09,32.04,32.05,6900.0,21.4535,21.4803,21.4468,21.4535,6900.0
2008-05-05 13:15:00,32.03,32.03,31.98,31.98,9300.0,21.4401,21.4401,21.4066,21.4066,9300.0
2008-05-05 13:20:00,31.97,31.99,31.97,31.99,8100.0,21.4,21.4133,21.4,21.4133,8100.0
2008-05-05 13:25:00,31.98,31.99,31.98,31.99,5300.0,21.4066,21.4133,21.4066,21.4133,5300.0
2008-05-05 13:30:00,31.98,32.01,31.98,32.0,5000.0,21.4066,21.4267,21.4066,21.42,5000.0
2008-05-05 13:35:00,32.0,32.01,31.99,32.0,4900.0,21.42,21.4267,21.4133,21.42,4900.0
2008-05-05 13:40:00,32.0,32.02,32.0,32.02,2400.0,21.42,21.4334,21.42,21.4334,2400.0
2008-05-05 13:45:00,32.02,32.02,31.99,32.0,8300.0,21.4334,21.4334,21.4133,21.42,8300.0
2008-05-05 13:50:00,32.0,32.01,31.98,32.01,7200.0,21.42,21.4267,21.4066,21.4267,7200.0
2008-05-05 13:55:00,32.01,32.01,32.0,32.0,3100.0,21.4267,21.4267,21.42,21.42,3100.0
2008-05-05 14:00:00,32.0,32.01,31.99,32.01,5300.0,21.42,21.4267,21.4133,21.4267,5300.0
2008-05-05 14:05:00,32.01,32.04,32.0,32.03,7500.0,21.4267,21.4468,21.42,21.4401,7500.0
2008-05-05 14:10:00,32.03,32.04,32.01,32.02,8600.0,21.4401,21.4468,21.4267,21.4334,8600.0
2008-05-05 14:15:00,32.02,32.02,32.0,32.0,5800.0,21.4334,21.4334,21.42,21.42,5800.0
2008-05-05 14:20:00,32.01,32.06,32.01,32.05,8000.0,21.4267,21.4602,21.4267,21.4535,8000.0
2008-05-05 14:25:00,32.05,32.06,32.03,32.05,5400.0,21.4535,21.4602,21.4401,21.4535,5400.0
2008-05-05 14:30:00,32.04,32.07,32.03,32.06,5900.0,21.4468,21.4669,21.4401,21.4602,5900.0
2008-05-05 14:35:00,32.05,32.07,32.04,32.06,2200.0,21.4535,21.4669,21.4468,21.4602,2200.0
2008-05-05 14:40:00,32.04,32.07,32.04,32.06,3300.0,21.4468,21.4669,21.4468,21.4602,3300.0
2008-05-05 14:45:00,32.07,32.09,32.07,32.08,18000.0,21.4669,21.4803,21.4669,21.4736,18000.0
2008-05-05 14:50:00,32.07,32.07,32.01,32.01,14400.0,21.4669,21.4669,21.4267,21.4267,14400.0
2008-05-05 14:55:00,32.0,32.01,31.99,32.0,58100.0,21.42,21.4267,21.4133,21.42,58100.0
2008-05-05 15:00:00,32.01,32.05,32.01,32.03,11200.0,21.4267,21.4535,21.4267,21.4401,11200.0
2008-05-05 15:05:00,32.04,32.06,32.03,32.06,6700.0,21.4468,21.4602,21.4401,21.4602,6700.0
2008-05-05 15:10:00,32.06,32.1,32.05,32.08,6400.0,21.4602,21.487,21.4535,21.4736,6400.0
2008-05-05 15:15:00,32.08,32.08,32.06,32.07,6100.0,21.4736,21.4736,21.4602,21.4669,6100.0
2008-05-05 15:20:00,32.07,32.09,32.05,32.07,3900.0,21.4669,21.4803,21.4535,21.4669,3900.0
2008-05-05 15:25:00,32.09,32.09,32.06,32.07,4300.0,21.4803,21.4803,21.4602,21.4669,4300.0
2008-05-05 15:30:00,32.07,32.08,32.04,32.05,6700.0,21.4669,21.4736,21.4468,21.4535,6700.0
2008-05-05 15:35:00,32.04,32.05,32.03,32.04,8100.0,21.4468,21.4535,21.4401,21.4468,8100.0
2008-05-05 15:40:00,32.04,32.05,32.03,32.04,10600.0,21.4468,21.4535,21.4401,21.4468,10600.0
2008-05-05 15:45:00,32.04,32.04,32.02,32.03,9300.0,21.4468,21.4468,21.4334,21.4401,9300.0
2008-05-05 15:50:00,32.04,32.06,32.02,32.06,19700.0,21.4468,21.4602,21.4334,21.4602,19700.0
2008-05-05 15:55:00,32.05,32.09,32.02,32.05,29500.0,21.4535,21.4803,21.4334,21.4535,29500.0
2008-05-06 09:30:00,31.8,31.92,31.75,31.76,3800.0,21.2862,21.3665,21.2527,21.2594,3800.0
2008-05-06 09:35:00,31.75,31.88,31.73,31.82,8200.0,21.2527,21.3397,21.2393,21.2995,8200.0
2008-05-06 09:40:00,31.79,31.8,31.63,31.75,8700.0,21.2795,21.2862,21.1724,21.2527,8700.0
2008-05-06 09:45:00,31.74,31.74,31.66,31.67,2900.0,21.246,21.246,21.1924,21.1991,2900.0
2008-05-06 09:50:00,31.67,31.7,31.62,31.62,5600.0,21.1991,21.2192,21.1657,21.1657,5600.0
2008-05-06 09:55:00,31.62,31.63,31.6,31.63,3100.0,21.1657,21.1724,21.1523,21.1724,3100.0
2008-05-06 10:00:00,31.63,31.64,31.6,31.62,4500.0,21.1724,21.1791,21.1523,21.1657,4500.0
2008-05-06 10:05:00,31.62,31.63,31.59,31.6,7000.0,21.1657,21.1724,21.1456,21.1523,7000.0
2008-05-06 10:10:00,31.6,31.61,31.59,31.6,5400.0,21.1523,21.159,21.1456,21.1523,5400.0
2008-05-06 10:15:00,31.59,31.67,31.59,31.67,5400.0,21.1456,21.1991,21.1456,21.1991,5400.0
2008-05-06 10:20:00,31.68,31.73,31.67,31.7,8100.0,21.2058,21.2393,21.1991,21.2192,8100.0
2008-05-06 10:25:00,31.71,31.77,31.71,31.71,5600.0,21.2259,21.2661,21.2259,21.2259,5600.0
2008-05-06 10:30:00,31.72,31.73,31.72,31.73,3200.0,21.2326,21.2393,21.2326,21.2393,3200.0
2008-05-06 10:35:00,31.73,31.74,31.71,31.74,4500.0,21.2393,21.246,21.2259,21.246,4500.0
2008-05-06 10:40:00,31.74,31.77,31.74,31.76,3300.0,21.246,21.2661,21.246,21.2594,3300.0
2008-05-06 10:45:00,31.75,31.75,31.69,31.7,24400.0,21.2527,21.2527,21.2125,21.2192,24400.0
2008-05-06 10:50:00,31.71,31.75,31.69,31.74,6600.0,21.2259,21.2527,21.2125,21.246,6600.0
2008-05-06 10:55:00,31.75,31.75,31.74,31.75,1800.0,21.2527,21.2527,21.246,21.2527,1800.0
2008-05-06 11:00:00,31.74,31.74,31.7,31.7,2400.0,21.246,21.246,21.2192,21.2192,2400.0
2008-05-06 11:05:00,31.71,31.77,31.71,31.77,10800.0,21.2259,21.2661,21.2259,21.2661,10800.0
2008-05-06 11:10:00,31.77,31.78,31.75,31.76,3300.0,21.2661,21.2728,21.2527,21.2594,3300.0
2008-05-06 11:15:00,31.75,31.81,31.75,31.8,9900.0,21.2527,21.2929,21.2527,21.2862,9900.0
2008-05-06 11:20:00,31.81,31.84,31.81,31.82,8200.0,21.2929,21.3129,21.2929,21.2995,8200.0
2008-05-06 11:25:00,31.82,31.85,31.82,31.85,6400.0,21.2995,21.3196,21.2995,21.3196,6400.0
2008-05-06 11:30:00,31.84,31.84,31.8,31.8,1900.0,21.3129,21.3129,21.2862,21.2862,1900.0
2008-05-06 11:35:00,31.8,31.81,31.8,31.81,3800.0,21.2862,21.2929,21.2862,21.2929,3800.0
2008-05-06 11:40:00,31.8,31.82,31.79,31.82,2200.0,21.2862,21.2995,21.2795,21.2995,2200.0
2008-05-06 11:45:00,31.82,31.82,31.79,31.79,3300.0,21.2995,21.2995,21.2795,21.2795,3300.0
2008-05-06 11:50:00,31.79,31.89,31.79,31.88,17800.0,21.2795,21.3464,21.2795,21.3397,17800.0
2008-05-06 11:55:00,31.89,31.91,31.89,31.9,6500.0,21.3464,21.3598,21.3464,21.3531,6500.0
2008-05-06 12:00:00,31.92,32.06,31.92,32.05,26300.0,21.3665,21.4602,21.3665,21.4535,26300.0
2008-05-06 12:05:00,32.04,32.07,32.04,32.04,24700.0,21.4468,21.4669,21.4468,21.4468,24700.0
2008-05-06 12:10:00,32.03,32.1,32.01,32.01,9000.0,21.4401,21.487,21.4267,21.4267,9000.0
2008-05-06 12:15:00,32.0,32.04,31.99,32.02,3500.0,21.42,21.4468,21.4133,21.4334,3500.0
2008-05-06 12:20:00,32.02,32.05,32.02,32.05,2800.0,21.4334,21.4535,21.4334,21.4535,2800.0
2008-05-06 12:25:00,32.04,32.04,32.0,32.01,5100.0,21.4468,21.4468,21.42,21.4267,5100.0
2008-05-06 12:30:00,32.0,32.01,32.0,32.0,1600.0,21.42,21.4267,21.42,21.42,1600.0
2008-05-06 12:35:00,32.0,32.01,32.0,32.01,5600.0,21.42,21.4267,21.42,21.4267,5600.0
2008-05-06 12:40:00,32.01,32.05,32.0,32.05,6600.0,21.4267,21.4535,21.42,21.4535,6600.0
2008-05-06 12:45:00,32.05,32.05,32.02,32.05,4900.0,21.4535,21.4535,21.4334,21.4535,4900.0
2008-05-06 12:50:00,32.06,32.09,32.04,32.04,4200.0,21.4602,21.4803,21.4468,21.4468,4200.0
2008-05-06 12:55:00,32.03,32.05,32.03,32.05,3000.0,21.4401,21.4535,21.4401,21.4535,3000.0
2008-05-06 13:00:00,32.06,32.06,32.03,32.03,2500.0,21.4602,21.4602,21.4401,21.4401,2500.0
2008-05-06 13:05:00,32.03,32.04,32.02,32.04,1200.0,21.4401,21.4468,21.4334,21.4468,1200.0
2008-05-06 13:10:00,32.04,32.08,32.04,32.08,4300.0,21.4468,21.4736,21.4468,21.4736,4300.0
2008-05-06 13:15:00,32.07,32.08,32.05,32.06,5900.0,21.4669,21.4736,21.4535,21.4602,5900.0
2008-05-06 13:20:00,32.06,32.06,32.0,32.01,6100.0,21.4602,21.4602,21.42,21.4267,6100.0
2008-05-06 13:25:00,32.0,32.01,32.0,32.0,9000.0,21.42,21.4267,21.42,21.42,9000.0
2008-05-06 13:30:00,32.0,32.0,31.95,31.95,8700.0,21.42,21.42,21.3866,21.3866,8700.0
2008-05-06 13:35:00,31.95,31.97,31.94,31.94,4100.0,21.3866,21.4,21.3799,21.3799,4100.0
2008-05-06 13:40:00,31.95,31.96,31.92,31.96,5500.0,21.3866,21.3933,21.3665,21.3933,5500.0
2008-05-06 13:45:00,31.95,31.95,31.88,31.89,3600.0,21.3866,21.3866,21.3397,21.3464,3600.0
2008-05-06 13:50:00,31.88,31.92,31.88,31.91,4800.0,21.3397,21.3665,21.3397,21.3598,4800.0
2008-05-06 13:55:00,31.91,31.92,31.9,31.9,3400.0,21.3598,21.3665,21.3531,21.3531,3400.0
2008-05-06 14:00:00,31.91,31.91,31.89,31.89,10900.0,21.3598,21.3598,21.3464,21.3464,10900.0
2008-05-06 14:05:00,31.89,31.91,31.89,31.91,8700.0,21.3464,21.3598,21.3464,21.3598,8700.0
2008-05-06 14:10:00,31.91,31.93,31.9,31.93,7600.0,21.3598,21.3732,21.3531,21.3732,7600.0
2008-05-06 14:15:00,31.93,31.94,31.9,31.91,11500.0,21.3732,21.3799,21.3531,21.3598,11500.0
2008-05-06 14:20:00,31.91,31.92,31.9,31.9,4500.0,21.3598,21.3665,21.3531,21.3531,4500.0
2008-05-06 14:25:00,31.91,31.92,31.9,31.92,10000.0,21.3598,21.3665,21.3531,21.3665,10000.0
2008-05-06 14:30:00,31.92,31.94,31.91,31.92,7400.0,21.3665,21.3799,21.3598,21.3665,7400.0
2008-05-06 14:35:00,31.92,31.94,31.91,31.91,4600.0,21.3665,21.3799,21.3598,21.3598,4600.0
2008-05-06 14:40:00,31.91,31.92,31.9,31.92,6000.0,21.3598,21.3665,21.3531,21.3665,6000.0
2008-05-06 14:45:00,31.93,32.03,31.93,32.03,9900.0,21.3732,21.4401,21.3732,21.4401,9900.0
2008-05-06 14:50:00,32.03,32.07,32.03,32.05,10100.0,21.4401,21.4669,21.4401,21.4535,10100.0
2008-05-06 14:55:00,32.06,32.06,32.05,32.05,3500.0,21.4602,21.4602,21.4535,21.4535,3500.0
2008-05-06 15:00:00,32.04,32.04,32.01,32.03,4900.0,21.4468,21.4468,21.4267,21.4401,4900.0
2008-05-06 15:05:00,32.03,32.04,32.01,32.04,3600.0,21.4401,21.4468,21.4267,21.4468,3600.0
2008-05-06 15:10:00,32.04,32.07,32.03,32.05,6100.0,21.4468,21.4669,21.4401,21.4535,6100.0
2008-05-06 15:15:00,32.05,32.08,32.04,32.05,9200.0,21.4535,21.4736,21.4468,21.4535,9200.0
2008-05-06 15:20:00,32.04,32.05,32.0,32.01,8500.0,21.4468,21.4535,21.42,21.4267,8500.0
2008-05-06 15:25:00,32.01,32.03,32.01,32.02,11200.0,21.4267,21.4401,21.4267,21.4334,11200.0
2008-05-06 15:30:00,32.01,32.08,32.01,32.08,8700.0,21.4267,21.4736,21.4267,21.4736,8700.0
2008-05-06 15:35:00,32.07,32.09,32.06,32.08,7700.0,21.4669,21.4803,21.4602,21.4736,7700.0
2008-05-06 15:40:00,32.08,32.12,32.05,32.12,26000.0,21.4736,21.5004,21.4535,21.5004,26000.0
2008-05-06 15:45:00,32.1,32.12,32.05,32.05,39700.0,21.487,21.5004,21.4535,21.4535,39700.0
2008-05-06 15:50:00,32.05,32.1,32.04,32.09,18100.0,21.4535,21.487,21.4468,21.4803,18100.0
2008-05-06 15:55:00,32.1,32.12,32.07,32.1,38400.0,21.487,21.5004,21.4669,21.487,38400.0
2008-05-07 09:30:00,32.08,32.12,32.06,32.09,7300.0,21.4736,21.5004,21.4602,21.4803,7300.0
2008-05-07 09:35:00,32.09,32.15,32.07,32.11,5300.0,21.4803,21.5204,21.4669,21.4937,5300.0
2008-05-07 09:40:00,32.14,32.15,32.09,32.11,12600.0,21.5137,21.5204,21.4803,21.4937,12600.0
2008-05-07 09:45:00,32.1,32.11,32.04,32.06,5800.0,21.487,21.4937,21.4468,21.4602,5800.0
2008-05-07 09:50:00,32.06,32.16,32.06,32.13,21000.0,21.4602,21.5271,21.4602,21.5071,21000.0
2008-05-07 09:55:00,32.11,32.15,32.11,32.14,3500.0,21.4937,21.5204,21.4937,21.5137,3500.0
2008-05-07 10:00:00,32.12,32.16,32.1,32.12,10200.0,21.5004,21.5271,21.487,21.5004,10200.0
2008-05-07 10:05:00,32.12,32.15,32.11,32.11,6500.0,21.5004,21.5204,21.4937,21.4937,6500.0
2008-05-07 10:10:00,32.11,32.17,32.01,32.16,14400.0,21.4937,21.5338,21.4267,21.5271,14400.0
2008-05-07 10:15:00,32.15,32.25,32.14,32.23,25400.0,21.5204,21.5874,21.5137,21.574,25400.0
2008-05-07 10:20:00,32.23,32.23,32.15,32.15,9500.0,21.574,21.574,21.5204,21.5204,9500.0
2008-05-07 10:25:00,32.14,32.15,32.13,32.14,7600.0,21.5137,21.5204,21.5071,21.5137,7600.0
2008-05-07 10:30:00,32.16,32.32,32.14,32.24,46800.0,21.5271,21.6342,21.5137,21.5807,46800.0
2008-05-07 10:35:00,32.25,32.26,32.24,32.24,21800.0,21.5874,21.5941,21.5807,21.5807,21800.0
2008-05-07 10:40:00,32.25,32.33,32.25,32.29,10100.0,21.5874,21.6409,21.5874,21.6142,10100.0
2008-05-07 10:45:00,32.29,32.31,32.28,32.28,10400.0,21.6142,21.6275,21.6075,21.6075,10400.0
2008-05-07 10:50:00,32.28,32.29,32.28,32.29,4300.0,21.6075,21.6142,21.6075,21.6142,4300.0
2008-05-07 10:55:00,32.3,32.3,32.27,32.29,2700.0,21.6208,21.6208,21.6008,21.6142,2700.0
2008-05-07 11:00:00,32.28,32.31,32.27,32.28,4900.0,21.6075,21.6275,21.6008,21.6075,4900.0
2008-05-07 11:05:00,32.3,32.3,32.28,32.3,3600.0,21.6208,21.6208,21.6075,21.6208,3600.0
2008-05-07 11:10:00,32.3,32.3,32.28,32.28,3600.0,21.6208,21.6208,21.6075,21.6075,3600.0
2008-05-07 11:15:00,32.29,32.3,32.28,32.3,4300.0,21.6142,21.6208,21.6075,21.6208,4300.0
2008-05-07 11:20:00,32.3,32.32,32.29,32.3,7800.0,21.6208,21.6342,21.6142,21.6208,7800.0
2008-05-07 11:25:00,32.3,32.31,32.29,32.3,4700.0,21.6208,21.6275,21.6142,21.6208,4700.0
2008-05-07 11:30:00,32.3,32.3,32.27,32.27,6000.0,21.6208,21.6208,21.6008,21.6008,6000.0
2008-05-07 11:35:00,32.26,32.27,32.23,32.23,19000.0,21.5941,21.6008,21.574,21.574,19000.0
2008-05-07 11:40:00,32.25,32.29,32.25,32.29,3300.0,21.5874,21.6142,21.5874,21.6142,3300.0
2008-05-07 11:45:00,32.28,32.29,32.26,32.27,2600.0,21.6075,21.6142,21.5941,21.6008,2600.0
2008-05-07 11:50:00,32.27,32.28,32.26,32.28,5000.0,21.6008,21.6075,21.5941,21.6075,5000.0
2008-05-07 11:55:00,32.29,32.3,32.27,32.3,2200.0,21.6142,21.6208,21.6008,21.6208,2200.0
2008-05-07 12:00:00,32.3,32.32,32.3,32.31,2100.0,21.6208,21.6342,21.6208,21.6275,2100.0
2008-05-07 12:05:00,32.32,32.34,32.31,32.33,5300.0,21.6342,21.6476,21.6275,21.6409,5300.0
2008-05-07 12:10:00,32.33,32.34,32.29,32.3,4400.0,21.6409,21.6476,21.6142,21.6208,4400.0
2008-05-07 12:15:00,32.3,32.32,32.29,32.32,8300.0,21.6208,21.6342,21.6142,21.6342,8300.0
2008-05-07 12:20:00,32.31,32.32,32.29,32.29,5300.0,21.6275,21.6342,21.6142,21.6142,5300.0
2008-05-07 12:25:00,32.28,32.29,32.27,32.27,3600.0,21.6075,21.6142,21.6008,21.6008,3600.0
2008-05-07 12:30:00,32.26,32.29,32.26,32.29,3000.0,21.5941,21.6142,21.5941,21.6142,3000.0
2008-05-07 12:35:00,32.3,32.32,32.27,32.32,30500.0,21.6208,21.6342,21.6008,21.6342,30500.0
2008-05-07 12:40:00,32.33,32.37,32.33,32.37,2400.0,21.6409,21.6677,21.6409,21.6677,2400.0
2008-05-07 12:45:00,32.37,32.37,32.35,32.36,2200.0,21.6677,21.6677,21.6543,21.661,2200.0
2008-05-07 12:50:00,32.36,32.39,32.35,32.38,4500.0,21.661,21.6811,21.6543,21.6744,4500.0
2008-05-07 12:55:00,32.39,32.42,32.39,32.41,4900.0,21.6811,21.7012,21.6811,21.6945,4900.0
2008-05-07 13:00:00,32.4,32.41,32.36,32.36,6600.0,21.6878,21.6945,21.661,21.661,6600.0
2008-05-07 13:05:00,32.36,32.36,32.29,32.29,13900.0,21.661,21.661,21.6142,21.6142,13900.0
2008-05-07 13:10:00,32.29,32.3,32.29,32.3,3800.0,21.6142,21.6208,21.6142,21.6208,3800.0
2008-05-07 13:15:00,32.29,32.3,32.29,32.29,1000.0,21.6142,21.6208,21.6142,21.6142,1000.0
2008-05-07 13:20:00,32.29,32.32,32.29,32.31,3600.0,21.6142,21.6342,21.6142,21.6275,3600.0
2008-05-07 13:25:00,32.31,32.35,32.31,32.35,5700.0,21.6275,21.6543,21.6275,21.6543,5700.0
2008-05-07 13:30:00,32.35,32.37,32.34,32.37,4400.0,21.6543,21.6677,21.6476,21.6677,4400.0
2008-05-07 13:35:00,32.36,32.37,32.35,32.37,4600.0,21.661,21.6677,21.6543,21.6677,4600.0
2008-05-07 13:40:00,32.37,32.38,32.37,32.37,3500.0,21.6677,21.6744,21.6677,21.6677,3500.0
2008-05-07 13:45:00,32.37,32.37,32.34,32.35,3700.0,21.6677,21.6677,21.6476,21.6543,3700.0
2008-05-07 13:50:00,32.34,32.35,32.33,32.33,3800.0,21.6476,21.6543,21.6409,21.6409,3800.0
2008-05-07 13:55:00,32.32,32.33,32.25,32.31,22300.0,21.6342,21.6409,21.5874,21.6275,22300.0
2008-05-07 14:00:00,32.31,32.31,32.26,32.26,5100.0,21.6275,21.6275,21.5941,21.5941,5100.0
2008-05-07 14:05:00,32.27,32.28,32.26,32.28,1200.0,21.6008,21.6075,21.5941,21.6075,1200.0
2008-05-07 14:10:00,32.27,32.28,32.26,32.26,4700.0,21.6008,21.6075,21.5941,21.5941,4700.0
2008-05-07 14:15:00,32.26,32.3,32.25,32.26,29700.0,21.5941,21.6208,21.5874,21.5941,29700.0
2008-05-07 14:20:00,32.25,32.26,32.2,32.21,14400.0,21.5874,21.5941,21.5539,21.5606,14400.0
2008-05-07 14:25:00,32.21,32.22,32.2,32.2,8800.0,21.5606,21.5673,21.5539,21.5539,8800.0
2008-05-07 14:30:00,32.2,32.21,32.16,32.16,17500.0,21.5539,21.5606,21.5271,21.5271,17500.0
2008-05-07 14:35:00,32.16,32.18,32.14,32.16,15200.0,21.5271,21.5405,21.5137,21.5271,15200.0
2008-05-07 14:40:00,32.15,32.17,32.15,32.16,4500.0,21.5204,21.5338,21.5204,21.5271,4500.0
2008-05-07 14:45:00,32.16,32.17,32.12,32.14,17100.0,21.5271,21.5338,21.5004,21.5137,17100.0
2008-05-07 14:50:00,32.13,32.15,32.13,32.13,5100.0,21.5071,21.5204,21.5071,21.5071,5100.0
2008-05-07 14:55:00,32.13,32.14,32.11,32.13,4700.0,21.5071,21.5137,21.4937,21.5071,4700.0
2008-05-07 15:00:00,32.12,32.15,32.11,32.14,9100.0,21.5004,21.5204,21.4937,21.5137,9100.0
2008-05-07 15:05:00,32.14,32.14,32.1,32.1,7000.0,21.5137,21.5137,21.487,21.487,7000.0
2008-05-07 15:10:00,32.11,32.14,32.08,32.13,12500.0,21.4937,21.5137,21.4736,21.5071,12500.0
2008-05-07 15:15:00,32.13,32.17,32.13,32.16,6100.0,21.5071,21.5338,21.5071,21.5271,6100.0
2008-05-07 15:20:00,32.15,32.15,32.1,32.11,11100.0,21.5204,21.5204,21.487,21.4937,11100.0
2008-05-07 15:25:00,32.1,32.11,32.07,32.1,13900.0,21.487,21.4937,21.4669,21.487,13900.0
2008-05-07 15:30:00,32.1,32.1,32.05,32.06,6600.0,21.487,21.487,21.4535,21.4602,6600.0
2008-05-07 15:35:00,32.07,32.15,32.06,32.14,48300.0,21.4669,21.5204,21.4602,21.5137,48300.0
2008-05-07 15:40:00,32.14,32.19,32.14,32.16,68700.0,21.5137,21.5472,21.5137,21.5271,68700.0
2008-05-07 15:45:00,32.16,32.18,32.11,32.16,19800.0,21.5271,21.5405,21.4937,21.5271,19800.0
2008-05-07 15:50:00,32.16,32.16,32.07,32.09,19100.0,21.5271,21.5271,21.4669,21.4803,19100.0
2008-05-07 15:55:00,32.08,32.1,32.04,32.09,30200.0,21.4736,21.487,21.4468,21.4803,30200.0
2008-05-08 09:30:00,32.17,32.17,32.17,32.17,2500.0,21.5338,21.5338,21.5338,21.5338,2500.0
2008-05-08 09:35:00,32.17,32.2,32.14,32.18,2600.0,21.5338,21.5539,21.5137,21.5405,2600.0
2008-05-08 09:40:00,32.15,32.15,32.02,32.09,8300.0,21.5204,21.5204,21.4334,21.4803,8300.0
2008-05-08 09:45:00,32.07,32.09,32.02,32.05,2800.0,21.4669,21.4803,21.4334,21.4535,2800.0
2008-05-08 09:50:00,32.05,32.09,32.02,32.03,4800.0,21.4535,21.4803,21.4334,21.4401,4800.0
2008-05-08 09:55:00,32.04,32.04,31.99,31.99,1900.0,21.4468,21.4468,21.4133,21.4133,1900.0
2008-05-08 10:00:00,32.0,32.0,31.94,31.98,4600.0,21.42,21.42,21.3799,21.4066,4600.0
2008-05-08 10:05:00,31.99,32.04,31.96,32.03,3800.0,21.4133,21.4468,21.3933,21.4401,3800.0
2008-05-08 10:10:00,32.03,32.07,31.96,32.04,3700.0,21.4401,21.4669,21.3933,21.4468,3700.0
2008-05-08 10:15:00,32.02,32.05,31.96,31.99,2800.0,21.4334,21.4535,21.3933,21.4133,2800.0
2008-05-08 10:20:00,31.99,32.06,31.99,32.06,5500.0,21.4133,21.4602,21.4133,21.4602,5500.0
2008-05-08 10:25:00,32.05,32.07,32.03,32.07,2300.0,21.4535,21.4669,21.4401,21.4669,2300.0
2008-05-08 10:30:00,32.06,32.07,31.97,31.97,2200.0,21.4602,21.4669,21.4,21.4,2200.0
2008-05-08 10:35:00,31.95,31.98,31.95,31.98,4200.0,21.3866,21.4066,21.3866,21.4066,4200.0
2008-05-08 10:40:00,31.98,32.03,31.98,32.03,4200.0,21.4066,21.4401,21.4066,21.4401,4200.0
2008-05-08 10:45:00,32.01,32.03,31.93,31.93,4500.0,21.4267,21.4401,21.3732,21.3732,4500.0
2008-05-08 10:50:00,31.96,32.04,31.94,32.02,5400.0,21.3933,21.4468,21.3799,21.4334,5400.0
2008-05-08 10:55:00,32.02,32.06,32.02,32.06,2200.0,21.4334,21.4602,21.4334,21.4602,2200.0
2008-05-08 11:00:00,32.06,32.06,32.02,32.02,2000.0,21.4602,21.4602,21.4334,21.4334,2000.0
2008-05-08 11:05:00,32.03,32.11,32.03,32.08,3300.0,21.4401,21.4937,21.4401,21.4736,3300.0
2008-05-08 11:10:00,32.09,32.1,32.04,32.08,5200.0,21.4803,21.487,21.4468,21.4736,5200.0
2008-05-08 11:15:00,32.1,32.12,32.09,32.1,2900.0,21.487,21.5004,21.4803,21.487,2900.0
2008-05-08 11:20:00,32.1,32.16,32.08,32.14,7000.0,21.487,21.5271,21.4736,21.5137,7000.0
2008-05-08 11:25:00,32.14,32.15,32.1,32.1,4800.0,21.5137,21.5204,21.487,21.487,4800.0
2008-05-08 11:30:00,32.1,32.15,32.1,32.14,4000.0,21.487,21.5204,21.487,21.5137,4000.0
2008-05-08 11:35:00,32.11,32.11,32.06,32.06,2400.0,21.4937,21.4937,21.4602,21.4602,2400.0
2008-05-08 11:40:00,32.07,32.1,32.07,32.07,800.0,21.4669,21.487,21.4669,21.4669,800.0
2008-05-08 11:45:00,32.09,32.09,32.07,32.07,500.0,21.4803,21.4803,21.4669,21.4669,500.0
2008-05-08 11:50:00,32.06,32.08,32.04,32.07,2000.0,21.4602,21.4736,21.4468,21.4669,2000.0
2008-05-08 11:55:00,32.07,32.15,32.07,32.15,3700.0,21.4669,21.5204,21.4669,21.5204,3700.0
2008-05-08 12:00:00,32.12,32.14,32.08,32.08,1900.0,21.5004,21.5137,21.4736,21.4736,1900.0
2008-05-08 12:05:00,32.09,32.11,32.06,32.09,3500.0,21.4803,21.4937,21.4602,21.4803,3500.0
2008-05-08 12:10:00,32.09,32.11,32.08,32.08,1400.0,21.4803,21.4937,21.4736,21.4736,1400.0
2008-05-08 12:15:00,32.07,32.07,32.04,32.05,4900.0,21.4669,21.4669,21.4468,21.4535,4900.0
2008-05-08 12:20:00,32.05,32.05,31.96,31.97,3700.0,21.4535,21.4535,21.3933,21.4,3700.0
2008-05-08 12:25:00,31.97,31.97,31.93,31.95,2400.0,21.4,21.4,21.3732,21.3866,2400.0
2008-05-08 12:30:00,31.93,31.97,31.93,31.97,2000.0,21.3732,21.4,21.3732,21.4,2000.0
2008-05-08 12:35:00,31.97,32.0,31.97,32.0,3400.0,21.4,21.42,21.4,21.42,3400.0
2008-05-08 12:40:00,31.99,32.02,31.99,32.02,1600.0,21.4133,21.4334,21.4133,21.4334,1600.0
2008-05-08 12:45:00,32.02,32.03,32.01,32.02,1800.0,21.4334,21.4401,21.4267,21.4334,1800.0
2008-05-08 12:50:00,32.02,32.03,32.01,32.03,1000.0,21.4334,21.4401,21.4267,21.4401,1000.0
2008-05-08 12:55:00,32.01,32.01,31.98,31.98,1500.0,21.4267,21.4267,21.4066,21.4066,1500.0
2008-05-08 13:00:00,31.98,31.98,31.96,31.98,500.0,21.4066,21.4066,21.3933,21.4066,500.0
2008-05-08 13:05:00,31.98,31.98,31.96,31.96,1600.0,21.4066,21.4066,21.3933,21.3933,1600.0
2008-05-08 13:10:00,31.96,31.96,31.92,31.92,2500.0,21.3933,21.3933,21.3665,21.3665,2500.0
2008-05-08 13:15:00,31.92,31.95,31.92,31.95,2100.0,21.3665,21.3866,21.3665,21.3866,2100.0
2008-05-08 13:20:00,31.96,32.0,31.96,31.99,2600.0,21.3933,21.42,21.3933,21.4133,2600.0
2008-05-08 13:25:00,32.0,32.05,31.99,32.03,6900.0,21.42,21.4535,21.4133,21.4401,6900.0
2008-05-08 13:30:00,32.05,32.07,32.05,32.06,6000.0,21.4535,21.4669,21.4535,21.4602,6000.0
2008-05-08 13:35:00,32.08,32.1,32.08,32.1,4900.0,21.4736,21.487,21.4736,21.487,4900.0
2008-05-08 13:40:00,32.1,32.1,32.08,32.09,3300.0,21.487,21.487,21.4736,21.4803,3300.0
2008-05-08 13:45:00,32.1,32.13,32.09,32.11,2200.0,21.487,21.5071,21.4803,21.4937,2200.0
2008-05-08 13:50:00,32.15,32.2,32.15,32.19,1800.0,21.5204,21.5539,21.5204,21.5472,1800.0
2008-05-08 13:55:00,32.18,32.18,32.13,32.14,2400.0,21.5405,21.5405,21.5071,21.5137,2400.0
2008-05-08 14:00:00,32.15,32.15,32.1,32.11,5100.0,21.5204,21.5204,21.487,21.4937,5100.0
2008-05-08 14:05:00,32.08,32.1,32.07,32.1,3500.0,21.4736,21.487,21.4669,21.487,3500.0
2008-05-08 14:10:00,32.11,32.13,32.1,32.11,2100.0,21.4937,21.5071,21.487,21.4937,2100.0
2008-05-08 14:15:00,32.11,32.12,32.02,32.02,9800.0,21.4937,21.5004,21.4334,21.4334,9800.0
2008-05-08 14:20:00,32.02,32.06,32.02,32.05,4100.0,21.4334,21.4602,21.4334,21.4535,4100.0
2008-05-08 14:25:00,32.05,32.1,32.05,32.06,5200.0,21.4535,21.487,21.4535,21.4602,5200.0
2008-05-08 14:30:00,32.06,32.08,32.05,32.07,3900.0,21.4602,21.4736,21.4535,21.4669,3900.0
2008-05-08 14:35:00,32.08,32.14,32.08,32.14,5000.0,21.4736,21.5137,21.4736,21.5137,5000.0
2008-05-08 14:40:00,32.12,32.13,32.1,32.1,4600.0,21.5004,21.5071,21.487,21.487,4600.0
2008-05-08 14:45:00,32.1,32.1,32.08,32.08,6300.0,21.487,21.487,21.4736,21.4736,6300.0
2008-05-08 14:50:00,32.08,32.08,32.05,32.08,3400.0,21.4736,21.4736,21.4535,21.4736,3400.0
2008-05-08 14:55:00,32.08,32.09,32.08,32.08,4600.0,21.4736,21.4803,21.4736,21.4736,4600.0
2008-05-08 15:00:00,32.08,32.11,32.07,32.09,9000.0,21.4736,21.4937,21.4669,21.4803,9000.0
2008-05-08 15:05:00,32.09,32.09,32.05,32.05,6100.0,21.4803,21.4803,21.4535,21.4535,6100.0
2008-05-08 15:10:00,32.06,32.07,32.03,32.05,9500.0,21.4602,21.4669,21.4401,21.4535,9500.0
2008-05-08 15:15:00,32.03,32.05,32.01,32.03,6400.0,21.4401,21.4535,21.4267,21.4401,6400.0
2008-05-08 15:20:00,32.02,32.03,32.0,32.01,5300.0,21.4334,21.4401,21.42,21.4267,5300.0
2008-05-08 15:25:00,32.01,32.11,32.01,32.06,7300.0,21.4267,21.4937,21.4267,21.4602,7300.0
2008-05-08 15:30:00,32.06,32.11,32.05,32.07,5400.0,21.4602,21.4937,21.4535,21.4669,5400.0
2008-05-08 15:35:00,32.08,32.18,32.08,32.18,15700.0,21.4736,21.5405,21.4736,21.5405,15700.0
2008-05-08 15:40:00,32.16,32.17,32.13,32.13,23000.0,21.5271,21.5338,21.5071,21.5071,23000.0
2008-05-08 15:45:00,32.13,32.16,32.13,32.13,11400.0,21.5071,21.5271,21.5071,21.5071,11400.0
2008-05-08 15:50:00,32.15,32.16,32.09,32.11,22200.0,21.5204,21.5271,21.4803,21.4937,22200.0
2008-05-08 15:55:00,32.12,32.15,32.09,32.14,28600.0,21.5004,21.5204,21.4803,21.5137,28600.0
2008-05-09 09:30:00,31.99,32.03,31.9,31.94,6700.0,21.4133,21.4401,21.3531,21.3799,6700.0
2008-05-09 09:35:00,31.94,32.07,31.93,31.93,8300.0,21.3799,21.4669,21.3732,21.3732,8300.0
2008-05-09 09:40:00,31.9,31.9,31.79,31.8,6500.0,21.3531,21.3531,21.2795,21.2862,6500.0
2008-05-09 09:45:00,31.78,31.81,31.77,31.79,9800.0,21.2728,21.2929,21.2661,21.2795,9800.0
2008-05-09 09:50:00,31.77,31.81,31.77,31.81,2200.0,21.2661,21.2929,21.2661,21.2929,2200.0
2008-05-09 09:55:00,31.8,31.83,31.79,31.79,2600.0,21.2862,21.3062,21.2795,21.2795,2600.0
2008-05-09 10:00:00,31.78,31.82,31.78,31.82,3000.0,21.2728,21.2995,21.2728,21.2995,3000.0
2008-05-09 10:05:00,31.83,31.9,31.83,31.9,3400.0,21.3062,21.3531,21.3062,21.3531,3400.0
2008-05-09 10:10:00,31.9,31.92,31.83,31.88,8100.0,21.3531,21.3665,21.3062,21.3397,8100.0
2008-05-09 10:15:00,31.88,31.91,31.84,31.84,8100.0,21.3397,21.3598,21.3129,21.3129,8100.0
2008-05-09 10:20:00,31.84,31.84,31.79,31.81,2700.0,21.3129,21.3129,21.2795,21.2929,2700.0
2008-05-09 10:25:00,31.81,31.87,31.81,31.87,3400.0,21.2929,21.333,21.2929,21.333,3400.0
2008-05-09 10:30:00,31.88,31.92,31.88,31.92,2900.0,21.3397,21.3665,21.3397,21.3665,2900.0
2008-05-09 10:35:00,31.9,31.95,31.82,31.85,8000.0,21.3531,21.3866,21.2995,21.3196,8000.0
2008-05-09 10:40:00,31.86,31.95,31.86,31.92,3900.0,21.3263,21.3866,21.3263,21.3665,3900.0
2008-05-09 10:45:00,31.92,32.01,31.92,31.97,8500.0,21.3665,21.4267,21.3665,21.4,8500.0
2008-05-09 10:50:00,31.97,31.98,31.91,31.91,6500.0,21.4,21.4066,21.3598,21.3598,6500.0
2008-05-09 10:55:00,31.91,31.91,31.89,31.9,5400.0,21.3598,21.3598,21.3464,21.3531,5400.0
2008-05-09 11:00:00,31.91,31.92,31.88,31.88,2100.0,21.3598,21.3665,21.3397,21.3397,2100.0
2008-05-09 11:05:00,31.88,31.95,31.87,31.95,5600.0,21.3397,21.3866,21.333,21.3866,5600.0
2008-05-09 11:10:00,31.92,31.92,31.86,31.89,1300.0,21.3665,21.3665,21.3263,21.3464,1300.0
2008-05-09 11:15:00,31.87,31.89,31.87,31.89,1500.0,21.333,21.3464,21.333,21.3464,1500.0
2008-05-09 11:20:00,31.88,31.89,31.86,31.86,1700.0,21.3397,21.3464,21.3263,21.3263,1700.0
2008-05-09 11:25:00,31.83,31.85,31.81,31.81,4200.0,21.3062,21.3196,21.2929,21.2929,4200.0
2008-05-09 11:30:00,31.83,31.83,31.79,31.8,3700.0,21.3062,21.3062,21.2795,21.2862,3700.0
2008-05-09 11:35:00,31.82,31.83,31.81,31.81,2000.0,21.2995,21.3062,21.2929,21.2929,2000.0
2008-05-09 11:40:00,31.81,31.81,31.77,31.77,2600.0,21.2929,21.2929,21.2661,21.2661,2600.0
2008-05-09 11:45:00,31.77,31.78,31.77,31.78,2700.0,21.2661,21.2728,21.2661,21.2728,2700.0
2008-05-09 11:50:00,31.78,31.78,31.72,31.74,10400.0,21.2728,21.2728,21.2326,21.246,10400.0
2008-05-09 11:55:00,31.74,31.82,31.74,31.82,2300.0,21.246,21.2995,21.246,21.2995,2300.0
2008-05-09 12:00:00,31.81,31.82,31.79,31.79,4000.0,21.2929,21.2995,21.2795,21.2795,4000.0
2008-05-09 12:05:00,31.77,31.77,31.74,31.76,2200.0,21.2661,21.2661,21.246,21.2594,2200.0
2008-05-09 12:10:00,31.74,31.75,31.71,31.71,4800.0,21.246,21.2527,21.2259,21.2259,4800.0
2008-05-09 12:15:00,31.71,31.73,31.7,31.73,2000.0,21.2259,21.2393,21.2192,21.2393,2000.0
2008-05-09 12:20:00,31.73,31.73,31.7,31.7,2800.0,21.2393,21.2393,21.2192,21.2192,2800.0
2008-05-09 12:25:00,31.72,31.74,31.7,31.74,3100.0,21.2326,21.246,21.2192,21.246,3100.0
2008-05-09 12:30:00,31.73,31.75,31.73,31.73,2500.0,21.2393,21.2527,21.2393,21.2393,2500.0
2008-05-09 12:35:00,31.73,31.79,31.73,31.79,3900.0,21.2393,21.2795,21.2393,21.2795,3900.0
2008-05-09 12:40:00,31.79,31.84,31.79,31.83,2800.0,21.2795,21.3129,21.2795,21.3062,2800.0
2008-05-09 12:45:00,31.84,31.9,31.83,31.9,4300.0,21.3129,21.3531,21.3062,21.3531,4300.0
2008-05-09 12:50:00,31.9,31.96,31.9,31.94,8000.0,21.3531,21.3933,21.3531,21.3799,8000.0
2008-05-09 12:55:00,31.94,31.99,31.94,31.99,6900.0,21.3799,21.4133,21.3799,21.4133,6900.0
2008-05-09 13:00:00,31.98,31.98,31.95,31.98,5500.0,21.4066,21.4066,21.3866,21.4066,5500.0
2008-05-09 13:05:00,31.98,32.04,31.97,31.99,7800.0,21.4066,21.4468,21.4,21.4133,7800.0
2008-05-09 13:10:00,31.99,32.02,31.99,32.0,2800.0,21.4133,21.4334,21.4133,21.42,2800.0
2008-05-09 13:15:00,32.0,32.01,31.95,31.97,3300.0,21.42,21.4267,21.3866,21.4,3300.0
2008-05-09 13:20:00,31.97,32.01,31.96,32.01,4700.0,21.4,21.4267,21.3933,21.4267,4700.0
2008-05-09 13:25:00,32.02,32.04,31.96,31.96,5600.0,21.4334,21.4468,21.3933,21.3933,5600.0
2008-05-09 13:30:00,31.97,32.0,31.94,32.0,4800.0,21.4,21.42,21.3799,21.42,4800.0
2008-05-09 13:35:00,31.99,32.01,31.99,32.0,3800.0,21.4133,21.4267,21.4133,21.42,3800.0
2008-05-09 13:40:00,31.99,31.99,31.97,31.97,3500.0,21.4133,21.4133,21.4,21.4,3500.0
2008-05-09 13:45:00,31.95,31.99,31.95,31.99,4500.0,21.3866,21.4133,21.3866,21.4133,4500.0
2008-05-09 13:50:00,31.98,32.02,31.98,32.02,3300.0,21.4066,21.4334,21.4066,21.4334,3300.0
2008-05-09 13:55:00,32.02,32.06,32.01,32.04,8200.0,21.4334,21.4602,21.4267,21.4468,8200.0
2008-05-09 14:00:00,32.04,32.07,32.04,32.04,2500.0,21.4468,21.4669,21.4468,21.4468,2500.0
2008-05-09 14:05:00,32.04,32.04,32.0,32.01,6100.0,21.4468,21.4468,21.42,21.4267,6100.0
2008-05-09 14:10:00,32.01,32.02,32.0,32.0,800.0,21.4267,21.4334,21.42,21.42,800.0
2008-05-09 14:15:00,32.01,32.07,32.01,32.04,3800.0,21.4267,21.4669,21.4267,21.4468,3800.0
2008-05-09 14:20:00,32.04,32.04,31.99,32.01,6000.0,21.4468,21.4468,21.4133,21.4267,6000.0
2008-05-09 14:25:00,32.01,32.04,32.01,32.04,1600.0,21.4267,21.4468,21.4267,21.4468,1600.0
2008-05-09 14:30:00,32.02,32.02,31.98,32.01,5700.0,21.4334,21.4334,21.4066,21.4267,5700.0
2008-05-09 14:35:00,32.01,32.02,32.0,32.02,2500.0,21.4267,21.4334,21.42,21.4334,2500.0
2008-05-09 14:40:00,32.04,32.04,32.02,32.03,2600.0,21.4468,21.4468,21.4334,21.4401,2600.0
2008-05-09 14:45:00,32.02,32.03,32.0,32.01,2300.0,21.4334,21.4401,21.42,21.4267,2300.0
2008-05-09 14:50:00,32.0,32.01,31.98,31.98,1800.0,21.42,21.4267,21.4066,21.4066,1800.0
2008-05-09 14:55:00,32.01,32.05,31.97,32.03,3400.0,21.4267,21.4535,21.4,21.4401,3400.0
2008-05-09 15:00:00,32.03,32.04,32.0,32.0,3000.0,21.4401,21.4468,21.42,21.42,3000.0
2008-05-09 15:05:00,32.0,32.0,31.98,31.98,2200.0,21.42,21.42,21.4066,21.4066,2200.0
2008-05-09 15:10:00,31.98,31.98,31.93,31.94,2800.0,21.4066,21.4066,21.3732,21.3799,2800.0
2008-05-09 15:15:00,31.95,31.97,31.94,31.95,2700.0,21.3866,21.4,21.3799,21.3866,2700.0
2008-05-09 15:20:00,31.95,31.96,31.92,31.93,4100.0,21.3866,21.3933,21.3665,21.3732,4100.0
2008-05-09 15:25:00,31.94,32.02,31.94,32.02,9900.0,21.3799,21.4334,21.3799,21.4334,9900.0
2008-05-09 15:30:00,32.01,32.04,31.98,32.04,4000.0,21.4267,21.4468,21.4066,21.4468,4000.0
2008-05-09 15:35:00,32.03,32.04,32.01,32.03,2400.0,21.4401,21.4468,21.4267,21.4401,2400.0
2008-05-09 15:40:00,32.03,32.07,32.02,32.04,4000.0,21.4401,21.4669,21.4334,21.4468,4000.0
2008-05-09 15:45:00,32.04,32.04,31.98,31.98,8500.0,21.4468,21.4468,21.4066,21.4066,8500.0
2008-05-09 15:50:00,31.99,31.99,31.96,31.97,6200.0,21.4133,21.4133,21.3933,21.4,6200.0
2008-05-09 15:55:00,31.97,31.97,31.94,31.96,11500.0,21.4,21.4,21.3799,21.3933,11500.0
2008-05-12 09:30:00,32.03,32.08,31.89,31.94,3300.0,21.4401,21.4736,21.3464,21.3799,3300.0
2008-05-12 09:35:00,31.94,31.96,31.88,31.88,1700.0,21.3799,21.3933,21.3397,21.3397,1700.0
2008-05-12 09:40:00,31.88,31.9,31.83,31.86,5700.0,21.3397,21.3531,21.3062,21.3263,5700.0
2008-05-12 09:45:00,31.87,31.91,31.85,31.87,2900.0,21.333,21.3598,21.3196,21.333,2900.0
2008-05-12 09:50:00,31.86,31.88,31.85,31.86,4900.0,21.3263,21.3397,21.3196,21.3263,4900.0
2008-05-12 09:55:00,31.87,31.87,31.78,31.8,7700.0,21.333,21.333,21.2728,21.2862,7700.0
2008-05-12 10:00:00,31.8,31.8,31.77,31.78,1800.0,21.2862,21.2862,21.2661,21.2728,1800.0
2008-05-12 10:05:00,31.77,31.79,31.76,31.77,2700.0,21.2661,21.2795,21.2594,21.2661,2700.0
2008-05-12 10:10:00,31.76,31.79,31.76,31.78,3200.0,21.2594,21.2795,21.2594,21.2728,3200.0
2008-05-12 10:15:00,31.78,31.83,31.77,31.82,4700.0,21.2728,21.3062,21.2661,21.2995,4700.0
2008-05-12 10:20:00,31.85,31.93,31.83,31.93,3100.0,21.3196,21.3732,21.3062,21.3732,3100.0
2008-05-12 10:25:00,31.91,31.95,31.9,31.95,3600.0,21.3598,21.3866,21.3531,21.3866,3600.0
2008-05-12 10:30:00,31.95,32.06,31.95,32.06,25300.0,21.3866,21.4602,21.3866,21.4602,25300.0
2008-05-12 10:35:00,32.06,32.17,32.06,32.17,12700.0,21.4602,21.5338,21.4602,21.5338,12700.0
2008-05-12 10:40:00,32.17,32.21,32.16,32.21,5300.0,21.5338,21.5606,21.5271,21.5606,5300.0
2008-05-12 10:45:00,32.19,32.25,32.19,32.23,6900.0,21.5472,21.5874,21.5472,21.574,6900.0
2008-05-12 10:50:00,32.24,32.26,32.24,32.26,10100.0,21.5807,21.5941,21.5807,21.5941,10100.0
2008-05-12 10:55:00,32.26,32.26,32.2,32.2,6800.0,21.5941,21.5941,21.5539,21.5539,6800.0
2008-05-12 11:00:00,32.21,32.25,32.2,32.25,3400.0,21.5606,21.5874,21.5539,21.5874,3400.0
2008-05-12 11:05:00,32.24,32.24,32.19,32.21,4800.0,21.5807,21.5807,21.5472,21.5606,4800.0
2008-05-12 11:10:00,32.19,32.21,32.18,32.18,1400.0,21.5472,21.5606,21.5405,21.5405,1400.0
2008-05-12 11:15:00,32.19,32.2,32.12,32.12,5100.0,21.5472,21.5539,21.5004,21.5004,5100.0
2008-05-12 11:20:00,32.14,32.19,32.14,32.19,1300.0,21.5137,21.5472,21.5137,21.5472,1300.0
2008-05-12 11:25:00,32.17,32.24,32.17,32.22,4800.0,21.5338,21.5807,21.5338,21.5673,4800.0
2008-05-12 11:30:00,32.23,32.26,32.22,32.23,4400.0,21.574,21.5941,21.5673,21.574,4400.0
2008-05-12 11:35:00,32.24,32.3,32.23,32.29,7800.0,21.5807,21.6208,21.574,21.6142,7800.0
2008-05-12 11:40:00,32.3,32.3,32.26,32.26,2700.0,21.6208,21.6208,21.5941,21.5941,2700.0
2008-05-12 11:45:00,32.25,32.29,32.25,32.28,2300.0,21.5874,21.6142,21.5874,21.6075,2300.0
2008-05-12 11:50:00,32.3,32.32,32.28,32.31,4400.0,21.6208,21.6342,21.6075,21.6275,4400.0
2008-05-12 11:55:00,32.29,32.31,32.28,32.31,2200.0,21.6142,21.6275,21.6075,21.6275,2200.0
2008-05-12 12:00:00,32.3,32.39,32.3,32.35,15500.0,21.6208,21.6811,21.6208,21.6543,15500.0
2008-05-12 12:05:00,32.37,32.4,32.33,32.37,7200.0,21.6677,21.6878,21.6409,21.6677,7200.0
2008-05-12 12:10:00,32.36,32.37,32.27,32.27,4900.0,21.661,21.6677,21.6008,21.6008,4900.0
2008-05-12 12:15:00,32.26,32.26,32.23,32.23,2000.0,21.5941,21.5941,21.574,21.574,2000.0
2008-05-12 12:20:00,32.22,32.25,32.21,32.24,2800.0,21.5673,21.5874,21.5606,21.5807,2800.0
2008-05-12 12:25:00,32.22,32.24,32.2,32.22,1100.0,21.5673,21.5807,21.5539,21.5673,1100.0
2008-05-12 12:30:00,32.24,32.24,32.2,32.21,2200.0,21.5807,21.5807,21.5539,21.5606,2200.0
2008-05-12 12:35:00,32.22,32.23,32.2,32.21,900.0,21.5673,21.574,21.5539,21.5606,900.0
2008-05-12 12:40:00,32.19,32.2,32.17,32.19,9100.0,21.5472,21.5539,21.5338,21.5472,9100.0
2008-05-12 12:45:00,32.2,32.21,32.2,32.21,500.0,21.5539,21.5606,21.5539,21.5606,500.0
2008-05-12 12:50:00,32.21,32.21,32.19,32.21,4900.0,21.5606,21.5606,21.5472,21.5606,4900.0
2008-05-12 12:55:00,32.22,32.22,32.17,32.17,3500.0,21.5673,21.5673,21.5338,21.5338,3500.0
2008-05-12 13:00:00,32.17,32.19,32.17,32.18,2500.0,21.5338,21.5472,21.5338,21.5405,2500.0
2008-05-12 13:05:00,32.18,32.2,32.18,32.2,4700.0,21.5405,21.5539,21.5405,21.5539,4700.0
2008-05-12 13:10:00,32.22,32.23,32.21,32.22,3100.0,21.5673,21.574,21.5606,21.5673,3100.0
2008-05-12 13:15:00,32.23,32.24,32.21,32.22,9800.0,21.574,21.5807,21.5606,21.5673,9800.0
2008-05-12 13:20:00,32.22,32.26,32.22,32.26,2800.0,21.5673,21.5941,21.5673,21.5941,2800.0
2008-05-12 13:25:00,32.26,32.28,32.22,32.23,5400.0,21.5941,21.6075,21.5673,21.574,5400.0
2008-05-12 13:30:00,32.24,32.24,32.18,32.18,5100.0,21.5807,21.5807,21.5405,21.5405,5100.0
2008-05-12 13:35:00,32.17,32.18,32.15,32.16,2200.0,21.5338,21.5405,21.5204,21.5271,2200.0
2008-05-12 13:40:00,32.17,32.17,32.16,32.16,1500.0,21.5338,21.5338,21.5271,21.5271,1500.0
2008-05-12 13:45:00,32.17,32.19,32.17,32.19,3200.0,21.5338,21.5472,21.5338,21.5472,3200.0
2008-05-12 13:50:00,32.19,32.2,32.18,32.18,1800.0,21.5472,21.5539,21.5405,21.5405,1800.0
2008-05-12 13:55:00,32.18,32.19,32.16,32.16,800.0,21.5405,21.5472,21.5271,21.5271,800.0
2008-05-12 14:00:00,32.17,32.17,32.15,32.15,1700.0,21.5338,21.5338,21.5204,21.5204,1700.0
2008-05-12 14:05:00,32.15,32.18,32.14,32.18,1900.0,21.5204,21.5405,21.5137,21.5405,1900.0
2008-05-12 14:10:00,32.19,32.22,32.19,32.21,3400.0,21.5472,21.5673,21.5472,21.5606,3400.0
2008-05-12 14:15:00,32.2,32.24,32.19,32.24,3300.0,21.5539,21.5807,21.5472,21.5807,3300.0
2008-05-12 14:20:00,32.24,32.27,32.24,32.25,3400.0,21.5807,21.6008,21.5807,21.5874,3400.0
2008-05-12 14:25:00,32.26,32.3,32.26,32.3,4700.0,21.5941,21.6208,21.5941,21.6208,4700.0
2008-05-12 14:30:00,32.3,32.32,32.28,32.31,3300.0,21.6208,21.6342,21.6075,21.6275,3300.0
2008-05-12 14:35:00,32.3,32.31,32.3,32.3,1600.0,21.6208,21.6275,21.6208,21.6208,1600.0
2008-05-12 14:40:00,32.29,32.32,32.29,32.31,3000.0,21.6142,21.6342,21.6142,21.6275,3000.0
2008-05-12 14:45:00,32.32,32.34,32.31,32.31,2300.0,21.6342,21.6476,21.6275,21.6275,2300.0
2008-05-12 14:50:00,32.33,32.39,32.32,32.37,6100.0,21.6409,21.6811,21.6342,21.6677,6100.0
2008-05-12 14:55:00,32.39,32.39,32.34,32.35,6400.0,21.6811,21.6811,21.6476,21.6543,6400.0
2008-05-12 15:00:00,32.34,32.35,32.28,32.32,4600.0,21.6476,21.6543,21.6075,21.6342,4600.0
2008-05-12 15:05:00,32.32,32.32,32.28,32.31,4000.0,21.6342,21.6342,21.6075,21.6275,4000.0
2008-05-12 15:10:00,32.3,32.3,32.29,32.29,1300.0,21.6208,21.6208,21.6142,21.6142,1300.0
2008-05-12 15:15:00,32.28,32.28,32.28,32.28,800.0,21.6075,21.6075,21.6075,21.6075,800.0
2008-05-12 15:20:00,32.29,32.29,32.27,32.29,1900.0,21.6142,21.6142,21.6008,21.6142,1900.0
2008-05-12 15:25:00,32.28,32.29,32.23,32.26,1700.0,21.6075,21.6142,21.574,21.5941,1700.0
2008-05-12 15:30:00,32.23,32.25,32.22,32.25,2400.0,21.574,21.5874,21.5673,21.5874,2400.0
2008-05-12 15:35:00,32.25,32.3,32.24,32.3,4200.0,21.5874,21.6208,21.5807,21.6208,4200.0
2008-05-12 15:40:00,32.3,32.32,32.29,32.31,2100.0,21.6208,21.6342,21.6142,21.6275,2100.0
2008-05-12 15:45:00,32.31,32.33,32.29,32.33,6000.0,21.6275,21.6409,21.6142,21.6409,6000.0
2008-05-12 15:50:00,32.34,32.34,32.3,32.32,10300.0,21.6476,21.6476,21.6208,21.6342,10300.0
2008-05-12 15:55:00,32.32,32.35,32.31,32.32,16100.0,21.6342,21.6543,21.6275,21.6342,16100.0
2008-05-13 09:30:00,32.58,32.58,32.16,32.19,7500.0,21.8083,21.8083,21.5271,21.5472,7500.0
2008-05-13 09:35:00,32.19,32.19,32.14,32.17,1700.0,21.5472,21.5472,21.5137,21.5338,1700.0
2008-05-13 09:40:00,32.17,32.42,32.15,32.42,22400.0,21.5338,21.7012,21.5204,21.7012,22400.0
2008-05-13 09:45:00,32.38,32.49,32.38,32.46,7100.0,21.6744,21.748,21.6744,21.7279,7100.0
2008-05-13 09:50:00,32.46,32.5,32.42,32.45,7500.0,21.7279,21.7547,21.7012,21.7213,7500.0
2008-05-13 09:55:00,32.43,32.44,32.41,32.41,1300.0,21.7079,21.7146,21.6945,21.6945,1300.0
2008-05-13 10:00:00,32.43,32.47,32.41,32.45,3000.0,21.7079,21.7346,21.6945,21.7213,3000.0
2008-05-13 10:05:00,32.47,32.5,32.45,32.45,10000.0,21.7346,21.7547,21.7213,21.7213,10000.0
2008-05-13 10:10:00,32.45,32.47,32.41,32.41,11600.0,21.7213,21.7346,21.6945,21.6945,11600.0
2008-05-13 10:15:00,32.41,32.47,32.4,32.45,8800.0,21.6945,21.7346,21.6878,21.7213,8800.0
2008-05-13 10:20:00,32.45,32.5,32.44,32.5,55600.0,21.7213,21.7547,21.7146,21.7547,55600.0
2008-05-13 10:25:00,32.5,32.54,32.49,32.53,5500.0,21.7547,21.7815,21.748,21.7748,5500.0
2008-05-13 10:30:00,32.53,32.54,32.52,32.54,3000.0,21.7748,21.7815,21.7681,21.7815,3000.0
2008-05-13 10:35:00,32.54,32.54,32.49,32.51,7600.0,21.7815,21.7815,21.748,21.7614,7600.0
2008-05-13 10:40:00,32.53,32.53,32.45,32.45,5100.0,21.7748,21.7748,21.7213,21.7213,5100.0
2008-05-13 10:45:00,32.45,32.5,32.43,32.46,11300.0,21.7213,21.7547,21.7079,21.7279,11300.0
2008-05-13 10:50:00,32.46,32.46,32.41,32.41,3200.0,21.7279,21.7279,21.6945,21.6945,3200.0
2008-05-13 10:55:00,32.4,32.4,32.37,32.38,1800.0,21.6878,21.6878,21.6677,21.6744,1800.0
2008-05-13 11:00:00,32.37,32.37,32.34,32.35,7000.0,21.6677,21.6677,21.6476,21.6543,7000.0
2008-05-13 11:05:00,32.34,32.4,32.34,32.4,11400.0,21.6476,21.6878,21.6476,21.6878,11400.0
2008-05-13 11:10:00,32.4,32.4,32.39,32.4,5800.0,21.6878,21.6878,21.6811,21.6878,5800.0
2008-05-13 11:15:00,32.39,32.39,32.36,32.36,7300.0,21.6811,21.6811,21.661,21.661,7300.0
2008-05-13 11:20:00,32.36,32.38,32.33,32.38,5100.0,21.661,21.6744,21.6409,21.6744,5100.0
2008-05-13 11:25:00,32.38,32.38,32.31,32.31,4100.0,21.6744,21.6744,21.6275,21.6275,4100.0
2008-05-13 11:30:00,32.3,32.3,32.29,32.3,1300.0,21.6208,21.6208,21.6142,21.6208,1300.0
2008-05-13 11:35:00,32.31,32.38,32.31,32.34,6400.0,21.6275,21.6744,21.6275,21.6476,6400.0
2008-05-13 11:40:00,32.35,32.36,32.33,32.35,2300.0,21.6543,21.661,21.6409,21.6543,2300.0
2008-05-13 11:45:00,32.37,32.41,32.37,32.39,3100.0,21.6677,21.6945,21.6677,21.6811,3100.0
2008-05-13 11:50:00,32.39,32.4,32.38,32.4,6400.0,21.6811,21.6878,21.6744,21.6878,6400.0
2008-05-13 11:55:00,32.42,32.47,32.42,32.45,3600.0,21.7012,21.7346,21.7012,21.7213,3600.0
2008-05-13 12:00:00,32.47,32.52,32.47,32.52,2300.0,21.7346,21.7681,21.7346,21.7681,2300.0
2008-05-13 12:05:00,32.51,32.52,32.5,32.52,1300.0,21.7614,21.7681,21.7547,21.7681,1300.0
2008-05-13 12:10:00,32.51,32.52,32.47,32.49,5400.0,21.7614,21.7681,21.7346,21.748,5400.0
2008-05-13 12:15:00,32.5,32.53,32.5,32.53,1100.0,21.7547,21.7748,21.7547,21.7748,1100.0
2008-05-13 12:20:00,32.52,32.52,32.51,32.51,700.0,21.7681,21.7681,21.7614,21.7614,700.0
2008-05-13 12:25:00,32.52,32.54,32.51,32.51,2100.0,21.7681,21.7815,21.7614,21.7614,2100.0
2008-05-13 12:30:00,32.51,32.54,32.51,32.54,700.0,21.7614,21.7815,21.7614,21.7815,700.0
2008-05-13 12:35:00,32.55,32.55,32.54,32.54,1600.0,21.7882,21.7882,21.7815,21.7815,1600.0
2008-05-13 12:40:00,32.55,32.62,32.53,32.6,6300.0,21.7882,21.835,21.7748,21.8217,6300.0
2008-05-13 12:45:00,32.58,32.58,32.53,32.53,4100.0,21.8083,21.8083,21.7748,21.7748,4100.0
2008-05-13 12:50:00,32.54,32.55,32.52,32.52,2600.0,21.7815,21.7882,21.7681,21.7681,2600.0
2008-05-13 12:55:00,32.5,32.52,32.5,32.52,3600.0,21.7547,21.7681,21.7547,21.7681,3600.0
2008-05-13 13:00:00,32.53,32.53,32.48,32.5,3900.0,21.7748,21.7748,21.7413,21.7547,3900.0
2008-05-13 13:05:00,32.49,32.51,32.49,32.51,3900.0,21.748,21.7614,21.748,21.7614,3900.0
2008-05-13 13:10:00,32.5,32.52,32.49,32.5,3500.0,21.7547,21.7681,21.748,21.7547,3500.0
2008-05-13 13:15:00,32.49,32.5,32.49,32.5,1300.0,21.748,21.7547,21.748,21.7547,1300.0
2008-05-13 13:20:00,32.51,32.55,32.51,32.54,6500.0,21.7614,21.7882,21.7614,21.7815,6500.0
2008-05-13 13:25:00,32.54,32.54,32.52,32.52,700.0,21.7815,21.7815,21.7681,21.7681,700.0
2008-05-13 13:30:00,32.53,32.56,32.53,32.55,2300.0,21.7748,21.7949,21.7748,21.7882,2300.0
2008-05-13 13:35:00,32.54,32.55,32.51,32.51,2100.0,21.7815,21.7882,21.7614,21.7614,2100.0
2008-05-13 13:40:00,32.5,32.51,32.5,32.5,2000.0,21.7547,21.7614,21.7547,21.7547,2000.0
2008-05-13 13:45:00,32.5,32.53,32.5,32.52,1600.0,21.7547,21.7748,21.7547,21.7681,1600.0
2008-05-13 13:50:00,32.52,32.52,32.5,32.51,4200.0,21.7681,21.7681,21.7547,21.7614,4200.0
2008-05-13 13:55:00,32.51,32.52,32.5,32.51,2300.0,21.7614,21.7681,21.7547,21.7614,2300.0
2008-05-13 14:00:00,32.51,32.55,32.5,32.53,3000.0,21.7614,21.7882,21.7547,21.7748,3000.0
2008-05-13 14:05:00,32.55,32.58,32.54,32.55,4600.0,21.7882,21.8083,21.7815,21.7882,4600.0
2008-05-13 14:10:00,32.55,32.55,32.52,32.52,3000.0,21.7882,21.7882,21.7681,21.7681,3000.0
2008-05-13 14:15:00,32.53,32.53,32.51,32.51,1400.0,21.7748,21.7748,21.7614,21.7614,1400.0
2008-05-13 14:20:00,32.52,32.53,32.5,32.5,1600.0,21.7681,21.7748,21.7547,21.7547,1600.0
2008-05-13 14:25:00,32.5,32.51,32.49,32.49,2800.0,21.7547,21.7614,21.748,21.748,2800.0
2008-05-13 14:30:00,32.5,32.51,32.49,32.51,1900.0,21.7547,21.7614,21.748,21.7614,1900.0
2008-05-13 14:35:00,32.5,32.52,32.5,32.51,2600.0,21.7547,21.7681,21.7547,21.7614,2600.0
2008-05-13 14:40:00,32.51,32.51,32.49,32.49,2500.0,21.7614,21.7614,21.748,21.748,2500.0
2008-05-13 14:45:00,32.5,32.51,32.49,32.51,6200.0,21.7547,21.7614,21.748,21.7614,6200.0
2008-05-13 14:50:00,32.5,32.54,32.5,32.52,3800.0,21.7547,21.7815,21.7547,21.7681,3800.0
2008-05-13 14:55:00,32.51,32.56,32.51,32.54,4200.0,21.7614,21.7949,21.7614,21.7815,4200.0
2008-05-13 15:00:00,32.56,32.58,32.53,32.57,4300.0,21.7949,21.8083,21.7748,21.8016,4300.0
2008-05-13 15:05:00,32.58,32.58,32.55,32.55,2500.0,21.8083,21.8083,21.7882,21.7882,2500.0
2008-05-13 15:10:00,32.55,32.56,32.5,32.5,4300.0,21.7882,21.7949,21.7547,21.7547,4300.0
2008-05-13 15:15:00,32.5,32.51,32.49,32.49,2700.0,21.7547,21.7614,21.748,21.748,2700.0
2008-05-13 15:20:00,32.49,32.5,32.49,32.49,2700.0,21.748,21.7547,21.748,21.748,2700.0
2008-05-13 15:25:00,32.49,32.51,32.47,32.51,3600.0,21.748,21.7614,21.7346,21.7614,3600.0
2008-05-13 15:30:00,32.51,32.52,32.5,32.51,4100.0,21.7614,21.7681,21.7547,21.7614,4100.0
2008-05-13 15:35:00,32.51,32.57,32.5,32.55,6500.0,21.7614,21.8016,21.7547,21.7882,6500.0
2008-05-13 15:40:00,32.56,32.59,32.56,32.58,6400.0,21.7949,21.815,21.7949,21.8083,6400.0
2008-05-13 15:45:00,32.58,32.59,32.56,32.56,6500.0,21.8083,21.815,21.7949,21.7949,6500.0
2008-05-13 15:50:00,32.57,32.57,32.55,32.55,6800.0,21.8016,21.8016,21.7882,21.7882,6800.0
2008-05-13 15:55:00,32.55,32.56,32.54,32.54,29400.0,21.7882,21.7949,21.7815,21.7815,29400.0
2008-05-14 09:30:00,32.81,32.81,32.37,32.41,18100.0,21.9622,21.9622,21.6677,21.6945,18100.0
2008-05-14 09:35:00,32.41,32.66,32.41,32.6,7900.0,21.6945,21.8618,21.6945,21.8217,7900.0
2008-05-14 09:40:00,32.6,32.61,32.57,32.61,10200.0,21.8217,21.8284,21.8016,21.8284,10200.0
2008-05-14 09:45:00,32.63,32.73,32.63,32.73,7500.0,21.8417,21.9087,21.8417,21.9087,7500.0
2008-05-14 09:50:00,32.75,32.75,32.64,32.66,14400.0,21.9221,21.9221,21.8484,21.8618,14400.0
2008-05-14 09:55:00,32.66,32.68,32.63,32.68,14700.0,21.8618,21.8752,21.8417,21.8752,14700.0
2008-05-14 10:00:00,32.68,32.72,32.68,32.69,1800.0,21.8752,21.902,21.8752,21.8819,1800.0
2008-05-14 10:05:00,32.7,32.73,32.68,32.68,8700.0,21.8886,21.9087,21.8752,21.8752,8700.0
2008-05-14 10:10:00,32.67,32.68,32.66,32.68,2500.0,21.8685,21.8752,21.8618,21.8752,2500.0
2008-05-14 10:15:00,32.7,32.73,32.68,32.72,3700.0,21.8886,21.9087,21.8752,21.902,3700.0
2008-05-14 10:20:00,32.71,32.74,32.7,32.74,3600.0,21.8953,21.9154,21.8886,21.9154,3600.0
2008-05-14 10:25:00,32.71,32.76,32.71,32.74,6300.0,21.8953,21.9288,21.8953,21.9154,6300.0
2008-05-14 10:30:00,32.77,32.82,32.77,32.82,6500.0,21.9355,21.9689,21.9355,21.9689,6500.0
2008-05-14 10:35:00,32.82,32.86,32.82,32.86,3500.0,21.9689,21.9957,21.9689,21.9957,3500.0
2008-05-14 10:40:00,32.84,32.85,32.77,32.78,4400.0,21.9823,21.989,21.9355,21.9421,4400.0
2008-05-14 10:45:00,32.78,32.79,32.75,32.76,2600.0,21.9421,21.9488,21.9221,21.9288,2600.0
2008-05-14 10:50:00,32.77,32.82,32.77,32.82,1900.0,21.9355,21.9689,21.9355,21.9689,1900.0
2008-05-14 10:55:00,32.81,32.81,32.79,32.81,1700.0,21.9622,21.9622,21.9488,21.9622,1700.0
2008-05-14 11:00:00,32.81,32.84,32.81,32.84,1900.0,21.9622,21.9823,21.9622,21.9823,1900.0
2008-05-14 11:05:00,32.82,32.84,32.82,32.83,2700.0,21.9689,21.9823,21.9689,21.9756,2700.0
2008-05-14 11:10:00,32.84,32.84,32.81,32.84,3800.0,21.9823,21.9823,21.9622,21.9823,3800.0
2008-05-14 11:15:00,32.84,32.86,32.83,32.84,2300.0,21.9823,21.9957,21.9756,21.9823,2300.0
2008-05-14 11:20:00,32.83,32.84,32.81,32.82,6000.0,21.9756,21.9823,21.9622,21.9689,6000.0
2008-05-14 11:25:00,32.81,32.83,32.8,32.82,5300.0,21.9622,21.9756,21.9555,21.9689,5300.0
2008-05-14 11:30:00,32.82,32.83,32.81,32.81,4100.0,21.9689,21.9756,21.9622,21.9622,4100.0
2008-05-14 11:35:00,32.82,32.82,32.8,32.81,3300.0,21.9689,21.9689,21.9555,21.9622,3300.0
2008-05-14 11:40:00,32.81,32.86,32.81,32.86,3100.0,21.9622,21.9957,21.9622,21.9957,3100.0
2008-05-14 11:45:00,32.85,32.87,32.85,32.87,3100.0,21.989,22.0024,21.989,22.0024,3100.0
2008-05-14 11:50:00,32.88,32.89,32.84,32.84,6700.0,22.0091,22.0158,21.9823,21.9823,6700.0
2008-05-14 11:55:00,32.84,32.84,32.82,32.82,1000.0,21.9823,21.9823,21.9689,21.9689,1000.0
2008-05-14 12:00:00,32.83,32.83,32.82,32.82,2100.0,21.9756,21.9756,21.9689,21.9689,2100.0
2008-05-14 12:05:00,32.83,32.83,32.81,32.82,3900.0,21.9756,21.9756,21.9622,21.9689,3900.0
2008-05-14 12:10:00,32.8,32.85,32.8,32.82,5300.0,21.9555,21.989,21.9555,21.9689,5300.0
2008-05-14 12:15:00,32.83,32.83,32.82,32.83,1500.0,21.9756,21.9756,21.9689,21.9756,1500.0
2008-05-14 12:20:00,32.82,32.83,32.82,32.82,2500.0,21.9689,21.9756,21.9689,21.9689,2500.0
2008-05-14 12:25:00,32.83,32.86,32.83,32.83,5500.0,21.9756,21.9957,21.9756,21.9756,5500.0
2008-05-14 12:30:00,32.83,32.83,32.72,32.79,9900.0,21.9756,21.9756,21.902,21.9488,9900.0
2008-05-14 12:35:00,32.79,32.79,32.77,32.77,3500.0,21.9488,21.9488,21.9355,21.9355,3500.0
2008-05-14 12:40:00,32.78,32.78,32.77,32.77,1200.0,21.9421,21.9421,21.9355,21.9355,1200.0
2008-05-14 12:45:00,32.76,32.78,32.76,32.78,2900.0,21.9288,21.9421,21.9288,21.9421,2900.0
2008-05-14 12:50:00,32.76,32.78,32.76,32.78,2100.0,21.9288,21.9421,21.9288,21.9421,2100.0
2008-05-14 12:55:00,32.78,32.78,32.78,32.78,400.0,21.9421,21.9421,21.9421,21.9421,400.0
2008-05-14 13:00:00,32.78,32.79,32.78,32.79,2700.0,21.9421,21.9488,21.9421,21.9488,2700.0
2008-05-14 13:05:00,32.79,32.83,32.78,32.83,3000.0,21.9488,21.9756,21.9421,21.9756,3000.0
2008-05-14 13:10:00,32.83,32.85,32.81,32.84,8400.0,21.9756,21.989,21.9622,21.9823,8400.0
2008-05-14 13:15:00,32.83,32.86,32.83,32.86,7900.0,21.9756,21.9957,21.9756,21.9957,7900.0
2008-05-14 13:20:00,32.86,32.86,32.83,32.83,4000.0,21.9957,21.9957,21.9756,21.9756,4000.0
2008-05-14 13:25:00,32.84,32.88,32.83,32.87,7100.0,21.9823,22.0091,21.9756,22.0024,7100.0
2008-05-14 13:30:00,32.87,32.93,32.87,32.93,16500.0,22.0024,22.0426,22.0024,22.0426,16500.0
2008-05-14 13:35:00,32.94,32.98,32.94,32.97,8400.0,22.0492,22.076,22.0492,22.0693,8400.0
2008-05-14 13:40:00,32.97,33.0,32.96,32.99,4000.0,22.0693,22.0894,22.0626,22.0827,4000.0
2008-05-14 13:45:00,32.99,33.05,32.99,33.03,9100.0,22.0827,22.1229,22.0827,22.1095,9100.0
2008-05-14 13:50:00,33.03,33.14,33.03,33.12,51000.0,22.1095,22.1831,22.1095,22.1697,51000.0
2008-05-14 13:55:00,33.12,33.13,33.1,33.1,3000.0,22.1697,22.1764,22.1563,22.1563,3000.0
2008-05-14 14:00:00,33.09,33.11,33.08,33.09,4800.0,22.1497,22.163,22.143,22.1497,4800.0
2008-05-14 14:05:00,33.1,33.1,33.07,33.07,4100.0,22.1563,22.1563,22.1363,22.1363,4100.0
2008-05-14 14:10:00,33.08,33.08,33.05,33.05,5200.0,22.143,22.143,22.1229,22.1229,5200.0
2008-05-14 14:15:00,33.05,33.05,33.03,33.03,3500.0,22.1229,22.1229,22.1095,22.1095,3500.0
2008-05-14 14:20:00,33.03,33.05,33.03,33.05,7400.0,22.1095,22.1229,22.1095,22.1229,7400.0
2008-05-14 14:25:00,33.05,33.06,33.03,33.06,6700.0,22.1229,22.1296,22.1095,22.1296,6700.0
2008-05-14 14:30:00,33.05,33.07,33.04,33.07,9300.0,22.1229,22.1363,22.1162,22.1363,9300.0
2008-05-14 14:35:00,33.07,33.07,33.03,33.04,4800.0,22.1363,22.1363,22.1095,22.1162,4800.0
2008-05-14 14:40:00,33.04,33.06,33.03,33.05,7100.0,22.1162,22.1296,22.1095,22.1229,7100.0
2008-05-14 14:45:00,33.05,33.07,33.05,33.06,2700.0,22.1229,22.1363,22.1229,22.1296,2700.0
2008-05-14 14:50:00,33.06,33.06,33.04,33.05,5800.0,22.1296,22.1296,22.1162,22.1229,5800.0
2008-05-14 14:55:00,33.06,33.06,33.05,33.06,3500.0,22.1296,22.1296,22.1229,22.1296,3500.0
2008-05-14 15:00:00,33.05,33.06,33.04,33.05,12000.0,22.1229,22.1296,22.1162,22.1229,12000.0
2008-05-14 15:05:00,33.06,33.07,33.03,33.05,16800.0,22.1296,22.1363,22.1095,22.1229,16800.0
2008-05-14 15:10:00,33.05,33.06,33.05,33.05,8700.0,22.1229,22.1296,22.1229,22.1229,8700.0
2008-05-14 15:15:00,33.05,33.08,33.05,33.07,5800.0,22.1229,22.143,22.1229,22.1363,5800.0
2008-05-14 15:20:00,33.07,33.08,33.04,33.05,13900.0,22.1363,22.143,22.1162,22.1229,13900.0
2008-05-14 15:25:00,33.05,33.07,33.05,33.05,6700.0,22.1229,22.1363,22.1229,22.1229,6700.0
2008-05-14 15:30:00,33.05,33.05,32.98,32.99,11200.0,22.1229,22.1229,22.076,22.0827,11200.0
2008-05-14 15:35:00,32.98,32.98,32.91,32.93,9400.0,22.076,22.076,22.0292,22.0426,9400.0
2008-05-14 15:40:00,32.93,32.94,32.88,32.9,14800.0,22.0426,22.0492,22.0091,22.0225,14800.0
2008-05-14 15:45:00,32.91,32.93,32.86,32.92,12800.0,22.0292,22.0426,21.9957,22.0359,12800.0
2008-05-14 15:50:00,32.91,32.94,32.86,32.88,12000.0,22.0292,22.0492,21.9957,22.0091,12000.0
2008-05-14 15:55:00,32.88,32.89,32.87,32.89,14200.0,22.0091,22.0158,22.0024,22.0158,14200.0
2008-05-15 09:30:00,32.92,32.95,32.76,32.78,14400.0,22.0359,22.0559,21.9288,21.9421,14400.0
2008-05-15 09:35:00,32.77,32.84,32.77,32.84,3600.0,21.9355,21.9823,21.9355,21.9823,3600.0
2008-05-15 09:40:00,32.84,32.89,32.83,32.83,4200.0,21.9823,22.0158,21.9756,21.9756,4200.0
2008-05-15 09:45:00,32.84,32.88,32.8,32.88,5000.0,21.9823,22.0091,21.9555,22.0091,5000.0
2008-05-15 09:50:00,32.9,32.9,32.86,32.88,3800.0,22.0225,22.0225,21.9957,22.0091,3800.0
2008-05-15 09:55:00,32.9,32.95,32.9,32.94,5100.0,22.0225,22.0559,22.0225,22.0492,5100.0
2008-05-15 10:00:00,32.94,33.0,32.91,32.96,6800.0,22.0492,22.0894,22.0292,22.0626,6800.0
2008-05-15 10:05:00,32.97,33.02,32.97,33.01,4800.0,22.0693,22.1028,22.0693,22.0961,4800.0
2008-05-15 10:10:00,33.04,33.04,32.99,33.0,4900.0,22.1162,22.1162,22.0827,22.0894,4900.0
2008-05-15 10:15:00,32.99,33.02,32.98,33.02,2900.0,22.0827,22.1028,22.076,22.1028,2900.0
2008-05-15 10:20:00,33.01,33.08,33.01,33.04,4800.0,22.0961,22.143,22.0961,22.1162,4800.0
2008-05-15 10:25:00,33.04,33.05,32.98,33.0,2200.0,22.1162,22.1229,22.076,22.0894,2200.0
2008-05-15 10:30:00,33.01,33.05,32.97,33.04,3100.0,22.0961,22.1229,22.0693,22.1162,3100.0
2008-05-15 10:35:00,33.0,33.03,32.99,33.03,2100.0,22.0894,22.1095,22.0827,22.1095,2100.0
2008-05-15 10:40:00,33.08,33.08,33.02,33.02,4000.0,22.143,22.143,22.1028,22.1028,4000.0
2008-05-15 10:45:00,33.03,33.04,33.03,33.04,1300.0,22.1095,22.1162,22.1095,22.1162,1300.0
2008-05-15 10:50:00,33.02,33.04,33.0,33.01,2800.0,22.1028,22.1162,22.0894,22.0961,2800.0
2008-05-15 10:55:00,33.0,33.04,32.99,33.04,3600.0,22.0894,22.1162,22.0827,22.1162,3600.0
2008-05-15 11:00:00,33.02,33.05,33.01,33.04,1800.0,22.1028,22.1229,22.0961,22.1162,1800.0
2008-05-15 11:05:00,33.05,33.07,33.02,33.02,2000.0,22.1229,22.1363,22.1028,22.1028,2000.0
2008-05-15 11:10:00,33.01,33.06,33.0,33.01,3300.0,22.0961,22.1296,22.0894,22.0961,3300.0
2008-05-15 11:15:00,33.03,33.06,32.98,32.98,6000.0,22.1095,22.1296,22.076,22.076,6000.0
2008-05-15 11:20:00,32.99,33.06,32.98,33.03,6600.0,22.0827,22.1296,22.076,22.1095,6600.0
2008-05-15 11:25:00,33.01,33.01,32.98,33.0,4300.0,22.0961,22.0961,22.076,22.0894,4300.0
2008-05-15 11:30:00,33.02,33.04,33.0,33.0,1700.0,22.1028,22.1162,22.0894,22.0894,1700.0
2008-05-15 11:35:00,32.98,32.99,32.97,32.97,3400.0,22.076,22.0827,22.0693,22.0693,3400.0
2008-05-15 11:40:00,32.96,32.96,32.9,32.9,4300.0,22.0626,22.0626,22.0225,22.0225,4300.0
2008-05-15 11:45:00,32.91,32.95,32.9,32.91,3300.0,22.0292,22.0559,22.0225,22.0292,3300.0
2008-05-15 11:50:00,32.91,32.93,32.9,32.91,1400.0,22.0292,22.0426,22.0225,22.0292,1400.0
2008-05-15 11:55:00,32.92,32.93,32.91,32.93,1400.0,22.0359,22.0426,22.0292,22.0426,1400.0
2008-05-15 12:00:00,32.93,32.96,32.93,32.93,2200.0,22.0426,22.0626,22.0426,22.0426,2200.0
2008-05-15 12:05:00,32.94,32.96,32.92,32.96,4000.0,22.0492,22.0626,22.0359,22.0626,4000.0
2008-05-15 12:10:00,32.93,32.97,32.93,32.95,3500.0,22.0426,22.0693,22.0426,22.0559,3500.0
2008-05-15 12:15:00,32.96,32.97,32.93,32.93,1800.0,22.0626,22.0693,22.0426,22.0426,1800.0
2008-05-15 12:20:00,32.93,32.98,32.93,32.96,4300.0,22.0426,22.076,22.0426,22.0626,4300.0
2008-05-15 12:25:00,32.97,32.97,32.93,32.95,2200.0,22.0693,22.0693,22.0426,22.0559,2200.0
2008-05-15 12:30:00,32.97,33.01,32.95,32.95,3000.0,22.0693,22.0961,22.0559,22.0559,3000.0
2008-05-15 12:35:00,32.95,33.03,32.95,33.02,2700.0,22.0559,22.1095,22.0559,22.1028,2700.0
2008-05-15 12:40:00,33.02,33.02,32.99,33.0,1900.0,22.1028,22.1028,22.0827,22.0894,1900.0
2008-05-15 12:45:00,33.0,33.03,32.95,32.96,4200.0,22.0894,22.1095,22.0559,22.0626,4200.0
2008-05-15 12:50:00,32.95,33.06,32.94,33.05,12100.0,22.0559,22.1296,22.0492,22.1229,12100.0
2008-05-15 12:55:00,33.04,33.04,33.01,33.01,1100.0,22.1162,22.1162,22.0961,22.0961,1100.0
2008-05-15 13:00:00,33.03,33.08,33.03,33.06,4900.0,22.1095,22.143,22.1095,22.1296,4900.0
2008-05-15 13:05:00,33.05,33.07,33.03,33.03,1400.0,22.1229,22.1363,22.1095,22.1095,1400.0
2008-05-15 13:10:00,33.02,33.04,33.01,33.02,1600.0,22.1028,22.1162,22.0961,22.1028,1600.0
2008-05-15 13:15:00,33.03,33.04,33.02,33.04,1000.0,22.1095,22.1162,22.1028,22.1162,1000.0
2008-05-15 13:20:00,33.02,33.02,32.99,33.01,1700.0,22.1028,22.1028,22.0827,22.0961,1700.0
2008-05-15 13:25:00,33.0,33.04,33.0,33.03,3100.0,22.0894,22.1162,22.0894,22.1095,3100.0
2008-05-15 13:30:00,33.03,33.05,33.02,33.02,600.0,22.1095,22.1229,22.1028,22.1028,600.0
2008-05-15 13:35:00,33.02,33.04,33.0,33.01,4100.0,22.1028,22.1162,22.0894,22.0961,4100.0
2008-05-15 13:40:00,33.01,33.03,33.0,33.02,10000.0,22.0961,22.1095,22.0894,22.1028,10000.0
2008-05-15 13:45:00,33.03,33.04,33.01,33.03,900.0,22.1095,22.1162,22.0961,22.1095,900.0
2008-05-15 13:50:00,33.03,33.04,33.02,33.02,1400.0,22.1095,22.1162,22.1028,22.1028,1400.0
2008-05-15 13:55:00,33.03,33.05,33.02,33.02,1900.0,22.1095,22.1229,22.1028,22.1028,1900.0
2008-05-15 14:00:00,33.03,33.05,33.01,33.05,2700.0,22.1095,22.1229,22.0961,22.1229,2700.0
2008-05-15 14:05:00,33.03,33.05,33.02,33.05,1700.0,22.1095,22.1229,22.1028,22.1229,1700.0
2008-05-15 14:10:00,33.03,33.05,33.02,33.04,2900.0,22.1095,22.1229,22.1028,22.1162,2900.0
2008-05-15 14:15:00,33.05,33.07,33.02,33.02,3300.0,22.1229,22.1363,22.1028,22.1028,3300.0
2008-05-15 14:20:00,33.03,33.1,33.03,33.09,5000.0,22.1095,22.1563,22.1095,22.1497,5000.0
2008-05-15 14:25:00,33.09,33.1,33.02,33.02,4300.0,22.1497,22.1563,22.1028,22.1028,4300.0
2008-05-15 14:30:00,33.05,33.09,33.05,33.09,6700.0,22.1229,22.1497,22.1229,22.1497,6700.0
2008-05-15 14:35:00,33.09,33.09,33.06,33.06,1400.0,22.1497,22.1497,22.1296,22.1296,1400.0
2008-05-15 14:40:00,33.06,33.06,33.05,33.06,1900.0,22.1296,22.1296,22.1229,22.1296,1900.0
2008-05-15 14:45:00,33.05,33.06,33.0,33.01,5400.0,22.1229,22.1296,22.0894,22.0961,5400.0
2008-05-15 14:50:00,33.01,33.05,32.99,33.04,5700.0,22.0961,22.1229,22.0827,22.1162,5700.0
2008-05-15 14:55:00,33.04,33.08,33.04,33.06,1400.0,22.1162,22.143,22.1162,22.1296,1400.0
2008-05-15 15:00:00,33.06,33.07,33.04,33.05,2700.0,22.1296,22.1363,22.1162,22.1229,2700.0
2008-05-15 15:05:00,33.05,33.08,33.05,33.08,3100.0,22.1229,22.143,22.1229,22.143,3100.0
2008-05-15 15:10:00,33.09,33.09,33.08,33.09,2800.0,22.1497,22.1497,22.143,22.1497,2800.0
2008-05-15 15:15:00,33.09,33.14,33.09,33.13,10800.0,22.1497,22.1831,22.1497,22.1764,10800.0
2008-05-15 15:20:00,33.1,33.15,33.1,33.1,9100.0,22.1563,22.1898,22.1563,22.1563,9100.0
2008-05-15 15:25:00,33.11,33.11,33.09,33.11,1900.0,22.163,22.163,22.1497,22.163,1900.0
2008-05-15 15:30:00,33.1,33.1,33.08,33.09,5400.0,22.1563,22.1563,22.143,22.1497,5400.0
2008-05-15 15:35:00,33.09,33.12,33.08,33.11,4400.0,22.1497,22.1697,22.143,22.163,4400.0
2008-05-15 15:40:00,33.12,33.18,33.11,33.18,6700.0,22.1697,22.2099,22.163,22.2099,6700.0
2008-05-15 15:45:00,33.16,33.18,33.15,33.16,6800.0,22.1965,22.2099,22.1898,22.1965,6800.0
2008-05-15 15:50:00,33.16,33.19,33.16,33.18,14000.0,22.1965,22.2166,22.1965,22.2099,14000.0
2008-05-15 15:55:00,33.18,33.19,33.15,33.17,20800.0,22.2099,22.2166,22.1898,22.2032,20800.0
2008-05-16 09:30:00,33.39,33.4,33.26,33.29,20900.0,22.3505,22.3572,22.2634,22.2835,20900.0
2008-05-16 09:35:00,33.29,33.32,33.28,33.3,7700.0,22.2835,22.3036,22.2768,22.2902,7700.0
2008-05-16 09:40:00,33.28,33.28,33.2,33.22,4200.0,22.2768,22.2768,22.2233,22.2367,4200.0
2008-05-16 09:45:00,33.21,33.21,33.17,33.18,6700.0,22.23,22.23,22.2032,22.2099,6700.0
2008-05-16 09:50:00,33.18,33.19,33.15,33.15,6400.0,22.2099,22.2166,22.1898,22.1898,6400.0
2008-05-16 09:55:00,33.17,33.17,33.09,33.1,7300.0,22.2032,22.2032,22.1497,22.1563,7300.0
2008-05-16 10:00:00,33.11,33.11,33.05,33.06,5500.0,22.163,22.163,22.1229,22.1296,5500.0
2008-05-16 10:05:00,33.07,33.09,33.06,33.09,3600.0,22.1363,22.1497,22.1296,22.1497,3600.0
2008-05-16 10:10:00,33.09,33.12,33.08,33.08,7200.0,22.1497,22.1697,22.143,22.143,7200.0
2008-05-16 10:15:00,33.1,33.11,33.07,33.07,11000.0,22.1563,22.163,22.1363,22.1363,11000.0
2008-05-16 10:20:00,33.05,33.06,32.97,32.97,5400.0,22.1229,22.1296,22.0693,22.0693,5400.0
2008-05-16 10:25:00,32.99,33.13,32.99,33.13,6000.0,22.0827,22.1764,22.0827,22.1764,6000.0
2008-05-16 10:30:00,33.13,33.15,33.08,33.09,6700.0,22.1764,22.1898,22.143,22.1497,6700.0
2008-05-16 10:35:00,33.11,33.13,33.1,33.13,7600.0,22.163,22.1764,22.1563,22.1764,7600.0
2008-05-16 10:40:00,33.13,33.14,33.06,33.07,8200.0,22.1764,22.1831,22.1296,22.1363,8200.0
2008-05-16 10:45:00,33.07,33.12,33.07,33.08,7200.0,22.1363,22.1697,22.1363,22.143,7200.0
2008-05-16 10:50:00,33.08,33.09,32.99,32.99,6400.0,22.143,22.1497,22.0827,22.0827,6400.0
2008-05-16 10:55:00,32.98,32.99,32.96,32.96,2300.0,22.076,22.0827,22.0626,22.0626,2300.0
2008-05-16 11:00:00,32.97,32.97,32.91,32.95,4900.0,22.0693,22.0693,22.0292,22.0559,4900.0
2008-05-16 11:05:00,32.95,32.97,32.94,32.97,4600.0,22.0559,22.0693,22.0492,22.0693,4600.0
2008-05-16 11:10:00,32.96,32.98,32.94,32.94,3900.0,22.0626,22.076,22.0492,22.0492,3900.0
2008-05-16 11:15:00,32.94,32.94,32.87,32.92,6500.0,22.0492,22.0492,22.0024,22.0359,6500.0
2008-05-16 11:20:00,32.92,32.93,32.89,32.91,5800.0,22.0359,22.0426,22.0158,22.0292,5800.0
2008-05-16 11:25:00,32.89,32.92,32.89,32.9,3000.0,22.0158,22.0359,22.0158,22.0225,3000.0
2008-05-16 11:30:00,32.91,32.91,32.88,32.91,3700.0,22.0292,22.0292,22.0091,22.0292,3700.0
2008-05-16 11:35:00,32.92,32.92,32.91,32.92,1800.0,22.0359,22.0359,22.0292,22.0359,1800.0
2008-05-16 11:40:00,32.92,32.93,32.79,32.81,9600.0,22.0359,22.0426,21.9488,21.9622,9600.0
2008-05-16 11:45:00,32.81,32.86,32.8,32.86,3500.0,21.9622,21.9957,21.9555,21.9957,3500.0
2008-05-16 11:50:00,32.86,32.88,32.84,32.84,8300.0,21.9957,22.0091,21.9823,21.9823,8300.0
2008-05-16 11:55:00,32.84,32.84,32.78,32.78,13000.0,21.9823,21.9823,21.9421,21.9421,13000.0
2008-05-16 12:00:00,32.78,32.78,32.75,32.76,1700.0,21.9421,21.9421,21.9221,21.9288,1700.0
2008-05-16 12:05:00,32.75,32.77,32.75,32.76,3400.0,21.9221,21.9355,21.9221,21.9288,3400.0
2008-05-16 12:10:00,32.76,32.78,32.72,32.75,5600.0,21.9288,21.9421,21.902,21.9221,5600.0
2008-05-16 12:15:00,32.74,32.8,32.74,32.8,1700.0,21.9154,21.9555,21.9154,21.9555,1700.0
2008-05-16 12:20:00,32.78,32.78,32.76,32.78,1500.0,21.9421,21.9421,21.9288,21.9421,1500.0
2008-05-16 12:25:00,32.79,32.81,32.79,32.81,1800.0,21.9488,21.9622,21.9488,21.9622,1800.0
2008-05-16 12:30:00,32.83,32.87,32.82,32.82,2400.0,21.9756,22.0024,21.9689,21.9689,2400.0
2008-05-16 12:35:00,32.82,32.83,32.8,32.8,1600.0,21.9689,21.9756,21.9555,21.9555,1600.0
2008-05-16 12:40:00,32.79,32.8,32.75,32.8,19100.0,21.9488,21.9555,21.9221,21.9555,19100.0
2008-05-16 12:45:00,32.82,32.83,32.78,32.83,3800.0,21.9689,21.9756,21.9421,21.9756,3800.0
2008-05-16 12:50:00,32.84,32.85,32.81,32.85,4000.0,21.9823,21.989,21.9622,21.989,4000.0
2008-05-16 12:55:00,32.85,32.89,32.85,32.86,2900.0,21.989,22.0158,21.989,21.9957,2900.0
2008-05-16 13:00:00,32.87,32.91,32.84,32.91,2800.0,22.0024,22.0292,21.9823,22.0292,2800.0
2008-05-16 13:05:00,32.89,32.9,32.88,32.89,2500.0,22.0158,22.0225,22.0091,22.0158,2500.0
2008-05-16 13:10:00,32.9,32.9,32.87,32.88,2200.0,22.0225,22.0225,22.0024,22.0091,2200.0
2008-05-16 13:15:00,32.87,32.87,32.85,32.87,2700.0,22.0024,22.0024,21.989,22.0024,2700.0
2008-05-16 13:20:00,32.86,32.91,32.84,32.91,5400.0,21.9957,22.0292,21.9823,22.0292,5400.0
2008-05-16 13:25:00,32.9,32.93,32.9,32.93,5300.0,22.0225,22.0426,22.0225,22.0426,5300.0
2008-05-16 13:30:00,32.92,32.95,32.9,32.93,12000.0,22.0359,22.0559,22.0225,22.0426,12000.0
2008-05-16 13:35:00,32.92,32.92,32.87,32.88,3500.0,22.0359,22.0359,22.0024,22.0091,3500.0
2008-05-16 13:40:00,32.86,32.87,32.85,32.85,4400.0,21.9957,22.0024,21.989,21.989,4400.0
2008-05-16 13:45:00,32.86,32.87,32.86,32.87,2800.0,21.9957,22.0024,21.9957,22.0024,2800.0
2008-05-16 13:50:00,32.86,32.87,32.86,32.86,2900.0,21.9957,22.0024,21.9957,21.9957,2900.0
2008-05-16 13:55:00,32.86,32.92,32.86,32.9,12200.0,21.9957,22.0359,21.9957,22.0225,12200.0
2008-05-16 14:00:00,32.9,32.91,32.88,32.89,4000.0,22.0225,22.0292,22.0091,22.0158,4000.0
2008-05-16 14:05:00,32.88,32.89,32.87,32.88,4900.0,22.0091,22.0158,22.0024,22.0091,4900.0
2008-05-16 14:10:00,32.88,32.89,32.87,32.88,5900.0,22.0091,22.0158,22.0024,22.0091,5900.0
2008-05-16 14:15:00,32.89,32.89,32.88,32.88,3300.0,22.0158,22.0158,22.0091,22.0091,3300.0
2008-05-16 14:20:00,32.89,32.89,32.88,32.88,1900.0,22.0158,22.0158,22.0091,22.0091,1900.0
2008-05-16 14:25:00,32.88,32.89,32.86,32.86,8300.0,22.0091,22.0158,21.9957,21.9957,8300.0
2008-05-16 14:30:00,32.86,32.87,32.85,32.85,4200.0,21.9957,22.0024,21.989,21.989,4200.0
2008-05-16 14:35:00,32.86,32.87,32.85,32.87,7000.0,21.9957,22.0024,21.989,22.0024,7000.0
2008-05-16 14:40:00,32.87,32.91,32.87,32.91,8400.0,22.0024,22.0292,22.0024,22.0292,8400.0
2008-05-16 14:45:00,32.92,32.94,32.92,32.92,7900.0,22.0359,22.0492,22.0359,22.0359,7900.0
2008-05-16 14:50:00,32.92,32.98,32.92,32.98,7900.0,22.0359,22.076,22.0359,22.076,7900.0
2008-05-16 14:55:00,32.98,32.98,32.96,32.96,5600.0,22.076,22.076,22.0626,22.0626,5600.0
2008-05-16 15:00:00,32.97,32.97,32.9,32.92,12200.0,22.0693,22.0693,22.0225,22.0359,12200.0
2008-05-16 15:05:00,32.92,32.94,32.91,32.94,6000.0,22.0359,22.0492,22.0292,22.0492,6000.0
2008-05-16 15:10:00,32.94,32.94,32.93,32.93,10000.0,22.0492,22.0492,22.0426,22.0426,10000.0
2008-05-16 15:15:00,32.93,32.94,32.92,32.94,9200.0,22.0426,22.0492,22.0359,22.0492,9200.0
2008-05-16 15:20:00,32.94,32.97,32.93,32.96,12200.0,22.0492,22.0693,22.0426,22.0626,12200.0
2008-05-16 15:25:00,32.98,33.01,32.97,32.98,12800.0,22.076,22.0961,22.0693,22.076,12800.0
2008-05-16 15:30:00,32.97,32.97,32.95,32.96,3500.0,22.0693,22.0693,22.0559,22.0626,3500.0
2008-05-16 15:35:00,32.95,32.99,32.95,32.99,3800.0,22.0559,22.0827,22.0559,22.0827,3800.0
2008-05-16 15:40:00,32.99,33.01,32.98,33.0,5200.0,22.0827,22.0961,22.076,22.0894,5200.0
2008-05-16 15:45:00,33.0,33.01,32.96,32.98,9000.0,22.0894,22.0961,22.0626,22.076,9000.0
2008-05-16 15:50:00,32.99,33.0,32.98,32.99,7100.0,22.0827,22.0894,22.076,22.0827,7100.0
2008-05-16 15:55:00,32.99,33.01,32.99,33.01,15600.0,22.0827,22.0961,22.0827,22.0961,15600.0
2008-05-19 09:30:00,32.99,33.08,32.96,32.96,6700.0,22.0827,22.143,22.0626,22.0626,6700.0
2008-05-19 09:35:00,32.9,32.93,32.8,32.8,6500.0,22.0225,22.0426,21.9555,21.9555,6500.0
2008-05-19 09:40:00,32.8,32.8,32.7,32.73,1300.0,21.9555,21.9555,21.8886,21.9087,1300.0
2008-05-19 09:45:00,32.71,32.85,32.7,32.85,5100.0,21.8953,21.989,21.8886,21.989,5100.0
2008-05-19 09:50:00,32.82,32.93,32.82,32.93,4100.0,21.9689,22.0426,21.9689,22.0426,4100.0
2008-05-19 09:55:00,32.94,32.94,32.88,32.92,2100.0,22.0492,22.0492,22.0091,22.0359,2100.0
2008-05-19 10:00:00,32.9,32.94,32.87,32.87,2800.0,22.0225,22.0492,22.0024,22.0024,2800.0
2008-05-19 10:05:00,32.87,32.99,32.87,32.99,3200.0,22.0024,22.0827,22.0024,22.0827,3200.0
2008-05-19 10:10:00,32.99,33.01,32.94,32.94,5000.0,22.0827,22.0961,22.0492,22.0492,5000.0
2008-05-19 10:15:00,32.94,32.96,32.93,32.96,4800.0,22.0492,22.0626,22.0426,22.0626,4800.0
2008-05-19 10:20:00,32.96,32.97,32.95,32.97,2400.0,22.0626,22.0693,22.0559,22.0693,2400.0
2008-05-19 10:25:00,32.98,32.98,32.94,32.94,2300.0,22.076,22.076,22.0492,22.0492,2300.0
2008-05-19 10:30:00,32.93,32.94,32.9,32.91,4200.0,22.0426,22.0492,22.0225,22.0292,4200.0
2008-05-19 10:35:00,32.91,33.0,32.91,33.0,4700.0,22.0292,22.0894,22.0292,22.0894,4700.0
2008-05-19 10:40:00,32.98,32.99,32.92,32.92,2400.0,22.076,22.0827,22.0359,22.0359,2400.0
2008-05-19 10:45:00,32.92,32.92,32.89,32.9,5200.0,22.0359,22.0359,22.0158,22.0225,5200.0
2008-05-19 10:50:00,32.9,32.91,32.88,32.89,900.0,22.0225,22.0292,22.0091,22.0158,900.0
2008-05-19 10:55:00,32.9,32.95,32.9,32.94,5500.0,22.0225,22.0559,22.0225,22.0492,5500.0
2008-05-19 11:00:00,32.93,32.94,32.89,32.9,2900.0,22.0426,22.0492,22.0158,22.0225,2900.0
2008-05-19 11:05:00,32.9,32.92,32.89,32.89,2800.0,22.0225,22.0359,22.0158,22.0158,2800.0
2008-05-19 11:10:00,32.9,32.92,32.9,32.91,2100.0,22.0225,22.0359,22.0225,22.0292,2100.0
2008-05-19 11:15:00,32.92,32.95,32.91,32.94,3200.0,22.0359,22.0559,22.0292,22.0492,3200.0
2008-05-19 11:20:00,32.94,32.95,32.92,32.93,5100.0,22.0492,22.0559,22.0359,22.0426,5100.0
2008-05-19 11:25:00,32.93,32.94,32.92,32.92,3000.0,22.0426,22.0492,22.0359,22.0359,3000.0
2008-05-19 11:30:00,32.92,32.93,32.92,32.93,3600.0,22.0359,22.0426,22.0359,22.0426,3600.0
2008-05-19 11:35:00,32.92,32.93,32.92,32.93,3900.0,22.0359,22.0426,22.0359,22.0426,3900.0
2008-05-19 11:40:00,32.93,32.97,32.93,32.96,4000.0,22.0426,22.0693,22.0426,22.0626,4000.0
2008-05-19 11:45:00,32.97,32.98,32.93,32.94,2800.0,22.0693,22.076,22.0426,22.0492,2800.0
2008-05-19 11:50:00,32.95,32.95,32.88,32.9,7600.0,22.0559,22.0559,22.0091,22.0225,7600.0
2008-05-19 11:55:00,32.88,32.9,32.87,32.9,2500.0,22.0091,22.0225,22.0024,22.0225,2500.0
2008-05-19 12:00:00,32.89,32.94,32.89,32.9,3300.0,22.0158,22.0492,22.0158,22.0225,3300.0
2008-05-19 12:05:00,32.89,32.91,32.88,32.91,3200.0,22.0158,22.0292,22.0091,22.0292,3200.0
2008-05-19 12:10:00,32.89,32.9,32.88,32.88,2200.0,22.0158,22.0225,22.0091,22.0091,2200.0
2008-05-19 12:15:00,32.89,32.91,32.88,32.89,2600.0,22.0158,22.0292,22.0091,22.0158,2600.0
2008-05-19 12:20:00,32.88,32.92,32.88,32.92,1200.0,22.0091,22.0359,22.0091,22.0359,1200.0
2008-05-19 12:25:00,32.91,32.91,32.86,32.87,3500.0,22.0292,22.0292,21.9957,22.0024,3500.0
2008-05-19 12:30:00,32.87,32.9,32.87,32.89,2700.0,22.0024,22.0225,22.0024,22.0158,2700.0
2008-05-19 12:35:00,32.89,32.92,32.88,32.92,2000.0,22.0158,22.0359,22.0091,22.0359,2000.0
2008-05-19 12:40:00,32.9,32.92,32.87,32.87,5000.0,22.0225,22.0359,22.0024,22.0024,5000.0
2008-05-19 12:45:00,32.88,32.89,32.87,32.88,3000.0,22.0091,22.0158,22.0024,22.0091,3000.0
2008-05-19 12:50:00,32.87,32.88,32.86,32.87,1500.0,22.0024,22.0091,21.9957,22.0024,1500.0
2008-05-19 12:55:00,32.87,32.89,32.86,32.89,2100.0,22.0024,22.0158,21.9957,22.0158,2100.0
2008-05-19 13:00:00,32.88,32.89,32.86,32.89,3800.0,22.0091,22.0158,21.9957,22.0158,3800.0
2008-05-19 13:05:00,32.87,32.89,32.86,32.86,2600.0,22.0024,22.0158,21.9957,21.9957,2600.0
2008-05-19 13:10:00,32.87,32.87,32.84,32.84,2700.0,22.0024,22.0024,21.9823,21.9823,2700.0
2008-05-19 13:15:00,32.86,32.91,32.86,32.9,2300.0,21.9957,22.0292,21.9957,22.0225,2300.0
2008-05-19 13:20:00,32.9,32.91,32.88,32.88,5000.0,22.0225,22.0292,22.0091,22.0091,5000.0
2008-05-19 13:25:00,32.9,32.93,32.9,32.91,2400.0,22.0225,22.0426,22.0225,22.0292,2400.0
2008-05-19 13:30:00,32.93,32.94,32.9,32.9,5000.0,22.0426,22.0492,22.0225,22.0225,5000.0
2008-05-19 13:35:00,32.9,32.9,32.89,32.9,4900.0,22.0225,22.0225,22.0158,22.0225,4900.0
2008-05-19 13:40:00,32.9,32.91,32.88,32.88,5200.0,22.0225,22.0292,22.0091,22.0091,5200.0
2008-05-19 13:45:00,32.89,32.9,32.84,32.87,4400.0,22.0158,22.0225,21.9823,22.0024,4400.0
2008-05-19 13:50:00,32.87,32.87,32.84,32.84,5300.0,22.0024,22.0024,21.9823,21.9823,5300.0
2008-05-19 13:55:00,32.83,32.84,32.74,32.74,10700.0,21.9756,21.9823,21.9154,21.9154,10700.0
2008-05-19 14:00:00,32.75,32.75,32.7,32.7,5300.0,21.9221,21.9221,21.8886,21.8886,5300.0
2008-05-19 14:05:00,32.7,32.72,32.67,32.72,8000.0,21.8886,21.902,21.8685,21.902,8000.0
2008-05-19 14:10:00,32.72,32.72,32.69,32.7,5700.0,21.902,21.902,21.8819,21.8886,5700.0
2008-05-19 14:15:00,32.7,32.7,32.58,32.59,16500.0,21.8886,21.8886,21.8083,21.815,16500.0
2008-05-19 14:20:00,32.6,32.61,32.55,32.6,9200.0,21.8217,21.8284,21.7882,21.8217,9200.0
2008-05-19 14:25:00,32.61,32.62,32.56,32.57,7600.0,21.8284,21.835,21.7949,21.8016,7600.0
2008-05-19 14:30:00,32.6,32.63,32.58,32.63,4700.0,21.8217,21.8417,21.8083,21.8417,4700.0
2008-05-19 14:35:00,32.62,32.66,32.62,32.65,6600.0,21.835,21.8618,21.835,21.8551,6600.0
2008-05-19 14:40:00,32.66,32.68,32.65,32.67,4200.0,21.8618,21.8752,21.8551,21.8685,4200.0
2008-05-19 14:45:00,32.69,32.71,32.67,32.7,4200.0,21.8819,21.8953,21.8685,21.8886,4200.0
2008-05-19 14:50:00,32.7,32.77,32.69,32.77,6200.0,21.8886,21.9355,21.8819,21.9355,6200.0
2008-05-19 14:55:00,32.76,32.79,32.75,32.77,5100.0,21.9288,21.9488,21.9221,21.9355,5100.0
2008-05-19 15:00:00,32.78,32.8,32.73,32.74,6300.0,21.9421,21.9555,21.9087,21.9154,6300.0
2008-05-19 15:05:00,32.74,32.75,32.73,32.74,5900.0,21.9154,21.9221,21.9087,21.9154,5900.0
2008-05-19 15:10:00,32.74,32.79,32.73,32.76,7200.0,21.9154,21.9488,21.9087,21.9288,7200.0
2008-05-19 15:15:00,32.76,32.78,32.75,32.75,4600.0,21.9288,21.9421,21.9221,21.9221,4600.0
2008-05-19 15:20:00,32.76,32.78,32.74,32.77,4600.0,21.9288,21.9421,21.9154,21.9355,4600.0
2008-05-19 15:25:00,32.77,32.77,32.75,32.76,8800.0,21.9355,21.9355,21.9221,21.9288,8800.0
2008-05-19 15:30:00,32.76,32.77,32.68,32.7,9400.0,21.9288,21.9355,21.8752,21.8886,9400.0
2008-05-19 15:35:00,32.68,32.69,32.63,32.63,10100.0,21.8752,21.8819,21.8417,21.8417,10100.0
2008-05-19 15:40:00,32.62,32.66,32.62,32.66,10200.0,21.835,21.8618,21.835,21.8618,10200.0
2008-05-19 15:45:00,32.66,32.68,32.66,32.68,7600.0,21.8618,21.8752,21.8618,21.8752,7600.0
2008-05-19 15:50:00,32.69,32.75,32.69,32.75,17200.0,21.8819,21.9221,21.8819,21.9221,17200.0
2008-05-19 15:55:00,32.75,32.77,32.72,32.74,27600.0,21.9221,21.9355,21.902,21.9154,27600.0
2008-05-20 09:30:00,32.6,32.8,32.5,32.55,11100.0,21.8217,21.9555,21.7547,21.7882,11100.0
2008-05-20 09:35:00,32.54,32.61,32.53,32.56,5100.0,21.7815,21.8284,21.7748,21.7949,5100.0
2008-05-20 09:40:00,32.58,32.59,32.51,32.51,6300.0,21.8083,21.815,21.7614,21.7614,6300.0
2008-05-20 09:45:00,32.5,32.55,32.5,32.53,4600.0,21.7547,21.7882,21.7547,21.7748,4600.0
2008-05-20 09:50:00,32.53,32.54,32.43,32.43,6700.0,21.7748,21.7815,21.7079,21.7079,6700.0
2008-05-20 09:55:00,32.42,32.42,32.36,32.39,4000.0,21.7012,21.7012,21.661,21.6811,4000.0
2008-05-20 10:00:00,32.38,32.38,32.37,32.37,3300.0,21.6744,21.6744,21.6677,21.6677,3300.0
2008-05-20 10:05:00,32.38,32.41,32.38,32.39,2500.0,21.6744,21.6945,21.6744,21.6811,2500.0
2008-05-20 10:10:00,32.37,32.45,32.34,32.45,5200.0,21.6677,21.7213,21.6476,21.7213,5200.0
2008-05-20 10:15:00,32.45,32.49,32.45,32.47,2700.0,21.7213,21.748,21.7213,21.7346,2700.0
2008-05-20 10:20:00,32.49,32.51,32.46,32.46,3100.0,21.748,21.7614,21.7279,21.7279,3100.0
2008-05-20 10:25:00,32.46,32.49,32.46,32.47,3600.0,21.7279,21.748,21.7279,21.7346,3600.0
2008-05-20 10:30:00,32.47,32.48,32.45,32.45,1400.0,21.7346,21.7413,21.7213,21.7213,1400.0
2008-05-20 10:35:00,32.46,32.49,32.45,32.47,5100.0,21.7279,21.748,21.7213,21.7346,5100.0
2008-05-20 10:40:00,32.48,32.5,32.48,32.5,2600.0,21.7413,21.7547,21.7413,21.7547,2600.0
2008-05-20 10:45:00,32.5,32.5,32.49,32.5,4300.0,21.7547,21.7547,21.748,21.7547,4300.0
2008-05-20 10:50:00,32.5,32.5,32.47,32.47,6500.0,21.7547,21.7547,21.7346,21.7346,6500.0
2008-05-20 10:55:00,32.48,32.5,32.48,32.49,9500.0,21.7413,21.7547,21.7413,21.748,9500.0
2008-05-20 11:00:00,32.5,32.5,32.41,32.44,5100.0,21.7547,21.7547,21.6945,21.7146,5100.0
2008-05-20 11:05:00,32.43,32.43,32.37,32.39,4200.0,21.7079,21.7079,21.6677,21.6811,4200.0
2008-05-20 11:10:00,32.42,32.42,32.4,32.42,1900.0,21.7012,21.7012,21.6878,21.7012,1900.0
2008-05-20 11:15:00,32.42,32.46,32.42,32.46,2100.0,21.7012,21.7279,21.7012,21.7279,2100.0
2008-05-20 11:20:00,32.48,32.49,32.47,32.49,1700.0,21.7413,21.748,21.7346,21.748,1700.0
2008-05-20 11:25:00,32.48,32.48,32.47,32.47,700.0,21.7413,21.7413,21.7346,21.7346,700.0
2008-05-20 11:30:00,32.48,32.48,32.42,32.44,1900.0,21.7413,21.7413,21.7012,21.7146,1900.0
2008-05-20 11:35:00,32.44,32.44,32.4,32.41,3100.0,21.7146,21.7146,21.6878,21.6945,3100.0
2008-05-20 11:40:00,32.4,32.4,32.39,32.4,400.0,21.6878,21.6878,21.6811,21.6878,400.0
2008-05-20 11:45:00,32.39,32.44,32.39,32.39,1600.0,21.6811,21.7146,21.6811,21.6811,1600.0
2008-05-20 11:50:00,32.4,32.43,32.37,32.38,9100.0,21.6878,21.7079,21.6677,21.6744,9100.0
2008-05-20 11:55:00,32.37,32.38,32.37,32.37,1900.0,21.6677,21.6744,21.6677,21.6677,1900.0
2008-05-20 12:00:00,32.37,32.4,32.37,32.4,1300.0,21.6677,21.6878,21.6677,21.6878,1300.0
2008-05-20 12:05:00,32.4,32.4,32.38,32.4,1700.0,21.6878,21.6878,21.6744,21.6878,1700.0
2008-05-20 12:10:00,32.42,32.47,32.42,32.47,3800.0,21.7012,21.7346,21.7012,21.7346,3800.0
2008-05-20 12:15:00,32.46,32.5,32.46,32.49,3600.0,21.7279,21.7547,21.7279,21.748,3600.0
2008-05-20 12:20:00,32.49,32.56,32.49,32.55,5300.0,21.748,21.7949,21.748,21.7882,5300.0
2008-05-20 12:25:00,32.56,32.56,32.48,32.5,6200.0,21.7949,21.7949,21.7413,21.7547,6200.0
2008-05-20 12:30:00,32.5,32.51,32.49,32.5,2900.0,21.7547,21.7614,21.748,21.7547,2900.0
2008-05-20 12:35:00,32.49,32.51,32.49,32.49,5100.0,21.748,21.7614,21.748,21.748,5100.0
2008-05-20 12:40:00,32.49,32.49,32.44,32.44,2800.0,21.748,21.748,21.7146,21.7146,2800.0
2008-05-20 12:45:00,32.43,32.44,32.43,32.44,1100.0,21.7079,21.7146,21.7079,21.7146,1100.0
2008-05-20 12:50:00,32.44,32.44,32.42,32.42,900.0,21.7146,21.7146,21.7012,21.7012,900.0
2008-05-20 12:55:00,32.41,32.41,32.39,32.39,1200.0,21.6945,21.6945,21.6811,21.6811,1200.0
2008-05-20 13:00:00,32.4,32.41,32.4,32.41,700.0,21.6878,21.6945,21.6878,21.6945,700.0
2008-05-20 13:05:00,32.4,32.45,32.4,32.43,3800.0,21.6878,21.7213,21.6878,21.7079,3800.0
2008-05-20 13:10:00,32.42,32.45,32.42,32.42,2000.0,21.7012,21.7213,21.7012,21.7012,2000.0
2008-05-20 13:15:00,32.44,32.44,32.43,32.44,700.0,21.7146,21.7146,21.7079,21.7146,700.0
2008-05-20 13:20:00,32.45,32.45,32.41,32.44,1500.0,21.7213,21.7213,21.6945,21.7146,1500.0
2008-05-20 13:25:00,32.45,32.46,32.44,32.46,3000.0,21.7213,21.7279,21.7146,21.7279,3000.0
2008-05-20 13:30:00,32.47,32.48,32.44,32.44,4800.0,21.7346,21.7413,21.7146,21.7146,4800.0
2008-05-20 13:35:00,32.47,32.48,32.47,32.47,500.0,21.7346,21.7413,21.7346,21.7346,500.0
2008-05-20 13:40:00,32.47,32.47,32.45,32.47,2500.0,21.7346,21.7346,21.7213,21.7346,2500.0
2008-05-20 13:45:00,32.46,32.49,32.43,32.49,8000.0,21.7279,21.748,21.7079,21.748,8000.0
2008-05-20 13:50:00,32.47,32.48,32.45,32.45,2600.0,21.7346,21.7413,21.7213,21.7213,2600.0
2008-05-20 13:55:00,32.44,32.44,32.36,32.36,2800.0,21.7146,21.7146,21.661,21.661,2800.0
2008-05-20 14:00:00,32.38,32.42,32.37,32.41,3100.0,21.6744,21.7012,21.6677,21.6945,3100.0
2008-05-20 14:05:00,32.42,32.42,32.36,32.36,2600.0,21.7012,21.7012,21.661,21.661,2600.0
2008-05-20 14:10:00,32.39,32.41,32.39,32.4,2700.0,21.6811,21.6945,21.6811,21.6878,2700.0
2008-05-20 14:15:00,32.38,32.39,32.28,32.29,7900.0,21.6744,21.6811,21.6075,21.6142,7900.0
2008-05-20 14:20:00,32.29,32.32,32.28,32.32,1900.0,21.6142,21.6342,21.6075,21.6342,1900.0
2008-05-20 14:25:00,32.31,32.31,32.27,32.31,3400.0,21.6275,21.6275,21.6008,21.6275,3400.0
2008-05-20 14:30:00,32.31,32.37,32.3,32.37,2700.0,21.6275,21.6677,21.6208,21.6677,2700.0
2008-05-20 14:35:00,32.36,32.38,32.36,32.38,1300.0,21.661,21.6744,21.661,21.6744,1300.0
2008-05-20 14:40:00,32.39,32.39,32.34,32.34,5100.0,21.6811,21.6811,21.6476,21.6476,5100.0
2008-05-20 14:45:00,32.35,32.36,32.34,32.35,2400.0,21.6543,21.661,21.6476,21.6543,2400.0
2008-05-20 14:50:00,32.35,32.38,32.35,32.38,4100.0,21.6543,21.6744,21.6543,21.6744,4100.0
2008-05-20 14:55:00,32.38,32.38,32.36,32.36,1300.0,21.6744,21.6744,21.661,21.661,1300.0
2008-05-20 15:00:00,32.36,32.42,32.36,32.41,2400.0,21.661,21.7012,21.661,21.6945,2400.0
2008-05-20 15:05:00,32.41,32.48,32.41,32.47,7100.0,21.6945,21.7413,21.6945,21.7346,7100.0
2008-05-20 15:10:00,32.47,32.5,32.47,32.49,6100.0,21.7346,21.7547,21.7346,21.748,6100.0
2008-05-20 15:15:00,32.49,32.5,32.47,32.5,3500.0,21.748,21.7547,21.7346,21.7547,3500.0
2008-05-20 15:20:00,32.5,32.54,32.49,32.53,11700.0,21.7547,21.7815,21.748,21.7748,11700.0
2008-05-20 15:25:00,32.52,32.55,32.51,32.54,3700.0,21.7681,21.7882,21.7614,21.7815,3700.0
2008-05-20 15:30:00,32.54,32.55,32.44,32.44,15700.0,21.7815,21.7882,21.7146,21.7146,15700.0
2008-05-20 15:35:00,32.45,32.45,32.41,32.42,6100.0,21.7213,21.7213,21.6945,21.7012,6100.0
2008-05-20 15:40:00,32.42,32.48,32.42,32.46,6000.0,21.7012,21.7413,21.7012,21.7279,6000.0
2008-05-20 15:45:00,32.47,32.51,32.47,32.5,10300.0,21.7346,21.7614,21.7346,21.7547,10300.0
2008-05-20 15:50:00,32.5,32.52,32.47,32.48,13900.0,21.7547,21.7681,21.7346,21.7413,13900.0
2008-05-20 15:55:00,32.48,32.51,32.45,32.5,20100.0,21.7413,21.7614,21.7213,21.7547,20100.0
2008-05-21 09:30:00,32.49,32.55,32.46,32.48,4600.0,21.748,21.7882,21.7279,21.7413,4600.0
2008-05-21 09:35:00,32.48,32.55,32.48,32.53,5600.0,21.7413,21.7882,21.7413,21.7748,5600.0
2008-05-21 09:40:00,32.51,32.59,32.51,32.58,4800.0,21.7614,21.815,21.7614,21.8083,4800.0
2008-05-21 09:45:00,32.57,32.6,32.56,32.59,10600.0,21.8016,21.8217,21.7949,21.815,10600.0
2008-05-21 09:50:00,32.57,32.6,32.54,32.56,14700.0,21.8016,21.8217,21.7815,21.7949,14700.0
2008-05-21 09:55:00,32.55,32.6,32.55,32.59,6700.0,21.7882,21.8217,21.7882,21.815,6700.0
2008-05-21 10:00:00,32.57,32.59,32.55,32.58,12200.0,21.8016,21.815,21.7882,21.8083,12200.0
2008-05-21 10:05:00,32.6,32.6,32.57,32.59,3100.0,21.8217,21.8217,21.8016,21.815,3100.0
2008-05-21 10:10:00,32.59,32.66,32.57,32.66,10300.0,21.815,21.8618,21.8016,21.8618,10300.0
2008-05-21 10:15:00,32.64,32.7,32.61,32.7,4800.0,21.8484,21.8886,21.8284,21.8886,4800.0
2008-05-21 10:20:00,32.71,32.71,32.68,32.68,3800.0,21.8953,21.8953,21.8752,21.8752,3800.0
2008-05-21 10:25:00,32.68,32.72,32.67,32.68,2500.0,21.8752,21.902,21.8685,21.8752,2500.0
2008-05-21 10:30:00,32.67,32.67,32.59,32.64,4300.0,21.8685,21.8685,21.815,21.8484,4300.0
2008-05-21 10:35:00,32.65,32.65,32.61,32.65,10800.0,21.8551,21.8551,21.8284,21.8551,10800.0
2008-05-21 10:40:00,32.64,32.66,32.64,32.65,7300.0,21.8484,21.8618,21.8484,21.8551,7300.0
2008-05-21 10:45:00,32.64,32.67,32.62,32.62,10900.0,21.8484,21.8685,21.835,21.835,10900.0
2008-05-21 10:50:00,32.62,32.62,32.48,32.51,14900.0,21.835,21.835,21.7413,21.7614,14900.0
2008-05-21 10:55:00,32.51,32.54,32.49,32.51,7500.0,21.7614,21.7815,21.748,21.7614,7500.0
2008-05-21 11:00:00,32.49,32.49,32.44,32.45,4900.0,21.748,21.748,21.7146,21.7213,4900.0
2008-05-21 11:05:00,32.43,32.45,32.38,32.39,5300.0,21.7079,21.7213,21.6744,21.6811,5300.0
2008-05-21 11:10:00,32.38,32.44,32.35,32.42,5500.0,21.6744,21.7146,21.6543,21.7012,5500.0
2008-05-21 11:15:00,32.43,32.45,32.43,32.44,3800.0,21.7079,21.7213,21.7079,21.7146,3800.0
2008-05-21 11:20:00,32.43,32.46,32.43,32.44,4900.0,21.7079,21.7279,21.7079,21.7146,4900.0
2008-05-21 11:25:00,32.45,32.49,32.45,32.48,3500.0,21.7213,21.748,21.7213,21.7413,3500.0
2008-05-21 11:30:00,32.47,32.48,32.46,32.47,2700.0,21.7346,21.7413,21.7279,21.7346,2700.0
2008-05-21 11:35:00,32.48,32.55,32.48,32.54,5000.0,21.7413,21.7882,21.7413,21.7815,5000.0
2008-05-21 11:40:00,32.55,32.56,32.52,32.53,5200.0,21.7882,21.7949,21.7681,21.7748,5200.0
2008-05-21 11:45:00,32.53,32.54,32.49,32.53,4100.0,21.7748,21.7815,21.748,21.7748,4100.0
2008-05-21 11:50:00,32.54,32.57,32.54,32.55,4400.0,21.7815,21.8016,21.7815,21.7882,4400.0
2008-05-21 11:55:00,32.56,32.57,32.53,32.56,4000.0,21.7949,21.8016,21.7748,21.7949,4000.0
2008-05-21 12:00:00,32.56,32.56,32.55,32.56,1900.0,21.7949,21.7949,21.7882,21.7949,1900.0
2008-05-21 12:05:00,32.55,32.58,32.55,32.58,4100.0,21.7882,21.8083,21.7882,21.8083,4100.0
2008-05-21 12:10:00,32.58,32.61,32.57,32.61,4000.0,21.8083,21.8284,21.8016,21.8284,4000.0
2008-05-21 12:15:00,32.6,32.6,32.58,32.58,2500.0,21.8217,21.8217,21.8083,21.8083,2500.0
2008-05-21 12:20:00,32.56,32.6,32.55,32.57,11300.0,21.7949,21.8217,21.7882,21.8016,11300.0
2008-05-21 12:25:00,32.57,32.63,32.56,32.61,7400.0,21.8016,21.8417,21.7949,21.8284,7400.0
2008-05-21 12:30:00,32.62,32.67,32.62,32.65,5600.0,21.835,21.8685,21.835,21.8551,5600.0
2008-05-21 12:35:00,32.65,32.67,32.62,32.67,4800.0,21.8551,21.8685,21.835,21.8685,4800.0
2008-05-21 12:40:00,32.69,32.73,32.67,32.73,4600.0,21.8819,21.9087,21.8685,21.9087,4600.0
2008-05-21 12:45:00,32.73,32.77,32.73,32.73,7500.0,21.9087,21.9355,21.9087,21.9087,7500.0
2008-05-21 12:50:00,32.73,32.74,32.72,32.72,3700.0,21.9087,21.9154,21.902,21.902,3700.0
2008-05-21 12:55:00,32.73,32.77,32.73,32.76,4300.0,21.9087,21.9355,21.9087,21.9288,4300.0
2008-05-21 13:00:00,32.75,32.78,32.74,32.74,4100.0,21.9221,21.9421,21.9154,21.9154,4100.0
2008-05-21 13:05:00,32.73,32.73,32.69,32.69,3600.0,21.9087,21.9087,21.8819,21.8819,3600.0
2008-05-21 13:10:00,32.71,32.75,32.7,32.74,4100.0,21.8953,21.9221,21.8886,21.9154,4100.0
2008-05-21 13:15:00,32.74,32.79,32.73,32.78,4500.0,21.9154,21.9488,21.9087,21.9421,4500.0
2008-05-21 13:20:00,32.76,32.79,32.76,32.79,4900.0,21.9288,21.9488,21.9288,21.9488,4900.0
2008-05-21 13:25:00,32.77,32.77,32.7,32.73,3000.0,21.9355,21.9355,21.8886,21.9087,3000.0
2008-05-21 13:30:00,32.74,32.77,32.73,32.75,4000.0,21.9154,21.9355,21.9087,21.9221,4000.0
2008-05-21 13:35:00,32.75,32.77,32.73,32.77,2100.0,21.9221,21.9355,21.9087,21.9355,2100.0
2008-05-21 13:40:00,32.75,32.79,32.75,32.79,1500.0,21.9221,21.9488,21.9221,21.9488,1500.0
2008-05-21 13:45:00,32.79,32.81,32.76,32.76,2300.0,21.9488,21.9622,21.9288,21.9288,2300.0
2008-05-21 13:50:00,32.77,32.81,32.75,32.78,5900.0,21.9355,21.9622,21.9221,21.9421,5900.0
2008-05-21 13:55:00,32.78,32.79,32.68,32.69,14600.0,21.9421,21.9488,21.8752,21.8819,14600.0
2008-05-21 14:00:00,32.69,32.7,32.58,32.6,11100.0,21.8819,21.8886,21.8083,21.8217,11100.0
2008-05-21 14:05:00,32.61,32.67,32.55,32.56,13600.0,21.8284,21.8685,21.7882,21.7949,13600.0
2008-05-21 14:10:00,32.56,32.59,32.53,32.59,12400.0,21.7949,21.815,21.7748,21.815,12400.0
2008-05-21 14:15:00,32.57,32.61,32.54,32.56,12700.0,21.8016,21.8284,21.7815,21.7949,12700.0
2008-05-21 14:20:00,32.56,32.59,32.53,32.53,12700.0,21.7949,21.815,21.7748,21.7748,12700.0
2008-05-21 14:25:00,32.54,32.57,32.46,32.57,10300.0,21.7815,21.8016,21.7279,21.8016,10300.0
2008-05-21 14:30:00,32.57,32.59,32.47,32.48,4700.0,21.8016,21.815,21.7346,21.7413,4700.0
2008-05-21 14:35:00,32.47,32.51,32.43,32.43,5300.0,21.7346,21.7614,21.7079,21.7079,5300.0
2008-05-21 14:40:00,32.46,32.52,32.39,32.42,18600.0,21.7279,21.7681,21.6811,21.7012,18600.0
2008-05-21 14:45:00,32.42,32.46,32.32,32.35,14200.0,21.7012,21.7279,21.6342,21.6543,14200.0
2008-05-21 14:50:00,32.35,32.36,32.33,32.34,8400.0,21.6543,21.661,21.6409,21.6476,8400.0
2008-05-21 14:55:00,32.35,32.36,32.3,32.35,10300.0,21.6543,21.661,21.6208,21.6543,10300.0
2008-05-21 15:00:00,32.36,32.43,32.36,32.4,14800.0,21.661,21.7079,21.661,21.6878,14800.0
2008-05-21 15:05:00,32.41,32.45,32.39,32.4,15300.0,21.6945,21.7213,21.6811,21.6878,15300.0
2008-05-21 15:10:00,32.41,32.49,32.37,32.49,21200.0,21.6945,21.748,21.6677,21.748,21200.0
2008-05-21 15:15:00,32.49,32.51,32.46,32.49,8200.0,21.748,21.7614,21.7279,21.748,8200.0
2008-05-21 15:20:00,32.49,32.53,32.48,32.51,15500.0,21.748,21.7748,21.7413,21.7614,15500.0
2008-05-21 15:25:00,32.54,32.54,32.45,32.46,10800.0,21.7815,21.7815,21.7213,21.7279,10800.0
2008-05-21 15:30:00,32.46,32.49,32.44,32.47,14400.0,21.7279,21.748,21.7146,21.7346,14400.0
2008-05-21 15:35:00,32.47,32.47,32.37,32.39,13000.0,21.7346,21.7346,21.6677,21.6811,13000.0
2008-05-21 15:40:00,32.39,32.39,32.27,32.29,13000.0,21.6811,21.6811,21.6008,21.6142,13000.0
2008-05-21 15:45:00,32.27,32.35,32.26,32.31,23800.0,21.6008,21.6543,21.5941,21.6275,23800.0
2008-05-21 15:50:00,32.31,32.32,32.26,32.29,17800.0,21.6275,21.6342,21.5941,21.6142,17800.0
2008-05-21 15:55:00,32.29,32.32,32.25,32.28,25100.0,21.6142,21.6342,21.5874,21.6075,25100.0
2008-05-22 09:30:00,32.32,32.6,32.32,32.6,8800.0,21.6342,21.8217,21.6342,21.8217,8800.0
2008-05-22 09:35:00,32.6,32.6,32.55,32.55,4000.0,21.8217,21.8217,21.7882,21.7882,4000.0
2008-05-22 09:40:00,32.56,32.62,32.56,32.62,13100.0,21.7949,21.835,21.7949,21.835,13100.0
2008-05-22 09:45:00,32.6,32.63,32.55,32.55,4500.0,21.8217,21.8417,21.7882,21.7882,4500.0
2008-05-22 09:50:00,32.54,32.56,32.5,32.56,4100.0,21.7815,21.7949,21.7547,21.7949,4100.0
2008-05-22 09:55:00,32.56,32.61,32.55,32.57,8700.0,21.7949,21.8284,21.7882,21.8016,8700.0
2008-05-22 10:00:00,32.58,32.75,32.58,32.68,14100.0,21.8083,21.9221,21.8083,21.8752,14100.0
2008-05-22 10:05:00,32.68,32.72,32.68,32.7,3500.0,21.8752,21.902,21.8752,21.8886,3500.0
2008-05-22 10:10:00,32.7,32.76,32.7,32.75,4000.0,21.8886,21.9288,21.8886,21.9221,4000.0
2008-05-22 10:15:00,32.74,32.76,32.63,32.63,2900.0,21.9154,21.9288,21.8417,21.8417,2900.0
2008-05-22 10:20:00,32.63,32.66,32.61,32.65,4100.0,21.8417,21.8618,21.8284,21.8551,4100.0
2008-05-22 10:25:00,32.63,32.67,32.62,32.67,2800.0,21.8417,21.8685,21.835,21.8685,2800.0
2008-05-22 10:30:00,32.68,32.82,32.68,32.82,8700.0,21.8752,21.9689,21.8752,21.9689,8700.0
2008-05-22 10:35:00,32.81,32.82,32.76,32.78,5200.0,21.9622,21.9689,21.9288,21.9421,5200.0
2008-05-22 10:40:00,32.76,32.76,32.7,32.7,4800.0,21.9288,21.9288,21.8886,21.8886,4800.0
2008-05-22 10:45:00,32.7,32.74,32.67,32.72,4500.0,21.8886,21.9154,21.8685,21.902,4500.0
2008-05-22 10:50:00,32.7,32.7,32.63,32.65,2600.0,21.8886,21.8886,21.8417,21.8551,2600.0
2008-05-22 10:55:00,32.65,32.69,32.62,32.64,5100.0,21.8551,21.8819,21.835,21.8484,5100.0
2008-05-22 11:00:00,32.63,32.64,32.6,32.6,4800.0,21.8417,21.8484,21.8217,21.8217,4800.0
2008-05-22 11:05:00,32.63,32.63,32.59,32.59,7600.0,21.8417,21.8417,21.815,21.815,7600.0
2008-05-22 11:10:00,32.58,32.59,32.54,32.54,3900.0,21.8083,21.815,21.7815,21.7815,3900.0
2008-05-22 11:15:00,32.54,32.54,32.5,32.54,8300.0,21.7815,21.7815,21.7547,21.7815,8300.0
2008-05-22 11:20:00,32.52,32.58,32.52,32.58,7000.0,21.7681,21.8083,21.7681,21.8083,7000.0
2008-05-22 11:25:00,32.58,32.58,32.52,32.56,4500.0,21.8083,21.8083,21.7681,21.7949,4500.0
2008-05-22 11:30:00,32.53,32.54,32.46,32.46,8000.0,21.7748,21.7815,21.7279,21.7279,8000.0
2008-05-22 11:35:00,32.47,32.52,32.47,32.5,4300.0,21.7346,21.7681,21.7346,21.7547,4300.0
2008-05-22 11:40:00,32.5,32.53,32.46,32.46,3800.0,21.7547,21.7748,21.7279,21.7279,3800.0
2008-05-22 11:45:00,32.46,32.48,32.43,32.44,3000.0,21.7279,21.7413,21.7079,21.7146,3000.0
2008-05-22 11:50:00,32.44,32.47,32.43,32.46,4000.0,21.7146,21.7346,21.7079,21.7279,4000.0
2008-05-22 11:55:00,32.46,32.5,32.45,32.5,4800.0,21.7279,21.7547,21.7213,21.7547,4800.0
2008-05-22 12:00:00,32.52,32.54,32.5,32.52,3900.0,21.7681,21.7815,21.7547,21.7681,3900.0
2008-05-22 12:05:00,32.52,32.54,32.47,32.47,6800.0,21.7681,21.7815,21.7346,21.7346,6800.0
2008-05-22 12:10:00,32.46,32.5,32.46,32.5,5100.0,21.7279,21.7547,21.7279,21.7547,5100.0
2008-05-22 12:15:00,32.49,32.5,32.47,32.49,3800.0,21.748,21.7547,21.7346,21.748,3800.0
2008-05-22 12:20:00,32.51,32.54,32.5,32.54,5100.0,21.7614,21.7815,21.7547,21.7815,5100.0
2008-05-22 12:25:00,32.54,32.58,32.54,32.57,5100.0,21.7815,21.8083,21.7815,21.8016,5100.0
2008-05-22 12:30:00,32.58,32.59,32.57,32.57,2000.0,21.8083,21.815,21.8016,21.8016,2000.0
2008-05-22 12:35:00,32.57,32.63,32.57,32.63,5800.0,21.8016,21.8417,21.8016,21.8417,5800.0
2008-05-22 12:40:00,32.65,32.7,32.64,32.69,6600.0,21.8551,21.8886,21.8484,21.8819,6600.0
2008-05-22 12:45:00,32.69,32.7,32.66,32.67,8400.0,21.8819,21.8886,21.8618,21.8685,8400.0
2008-05-22 12:50:00,32.67,32.68,32.64,32.65,4700.0,21.8685,21.8752,21.8484,21.8551,4700.0
2008-05-22 12:55:00,32.66,32.68,32.62,32.64,5100.0,21.8618,21.8752,21.835,21.8484,5100.0
2008-05-22 13:00:00,32.63,32.63,32.6,32.6,5300.0,21.8417,21.8417,21.8217,21.8217,5300.0
2008-05-22 13:05:00,32.59,32.59,32.52,32.52,7500.0,21.815,21.815,21.7681,21.7681,7500.0
2008-05-22 13:10:00,32.52,32.53,32.5,32.51,5500.0,21.7681,21.7748,21.7547,21.7614,5500.0
2008-05-22 13:15:00,32.5,32.53,32.49,32.51,10900.0,21.7547,21.7748,21.748,21.7614,10900.0
2008-05-22 13:20:00,32.5,32.51,32.49,32.49,4800.0,21.7547,21.7614,21.748,21.748,4800.0
2008-05-22 13:25:00,32.5,32.52,32.49,32.51,7700.0,21.7547,21.7681,21.748,21.7614,7700.0
2008-05-22 13:30:00,32.51,32.57,32.51,32.54,6700.0,21.7614,21.8016,21.7614,21.7815,6700.0
2008-05-22 13:35:00,32.54,32.59,32.54,32.55,10100.0,21.7815,21.815,21.7815,21.7882,10100.0
2008-05-22 13:40:00,32.56,32.56,32.52,32.52,6000.0,21.7949,21.7949,21.7681,21.7681,6000.0
2008-05-22 13:45:00,32.52,32.56,32.51,32.55,11700.0,21.7681,21.7949,21.7614,21.7882,11700.0
2008-05-22 13:50:00,32.55,32.56,32.52,32.54,11800.0,21.7882,21.7949,21.7681,21.7815,11800.0
2008-05-22 13:55:00,32.53,32.56,32.53,32.54,6000.0,21.7748,21.7949,21.7748,21.7815,6000.0
2008-05-22 14:00:00,32.53,32.55,32.5,32.52,11300.0,21.7748,21.7882,21.7547,21.7681,11300.0
2008-05-22 14:05:00,32.52,32.55,32.51,32.51,12900.0,21.7681,21.7882,21.7614,21.7614,12900.0
2008-05-22 14:10:00,32.51,32.53,32.49,32.49,9100.0,21.7614,21.7748,21.748,21.748,9100.0
2008-05-22 14:15:00,32.49,32.51,32.45,32.47,7200.0,21.748,21.7614,21.7213,21.7346,7200.0
2008-05-22 14:20:00,32.48,32.49,32.46,32.48,7300.0,21.7413,21.748,21.7279,21.7413,7300.0
2008-05-22 14:25:00,32.47,32.54,32.47,32.47,7500.0,21.7346,21.7815,21.7346,21.7346,7500.0
2008-05-22 14:30:00,32.47,32.51,32.44,32.5,8100.0,21.7346,21.7614,21.7146,21.7547,8100.0
2008-05-22 14:35:00,32.5,32.52,32.48,32.49,4300.0,21.7547,21.7681,21.7413,21.748,4300.0
2008-05-22 14:40:00,32.49,32.5,32.47,32.5,6300.0,21.748,21.7547,21.7346,21.7547,6300.0
2008-05-22 14:45:00,32.51,32.51,32.47,32.47,8400.0,21.7614,21.7614,21.7346,21.7346,8400.0
2008-05-22 14:50:00,32.48,32.51,32.47,32.51,6400.0,21.7413,21.7614,21.7346,21.7614,6400.0
2008-05-22 14:55:00,32.49,32.5,32.48,32.5,5500.0,21.748,21.7547,21.7413,21.7547,5500.0
2008-05-22 15:00:00,32.5,32.54,32.49,32.53,10100.0,21.7547,21.7815,21.748,21.7748,10100.0
2008-05-22 15:05:00,32.54,32.55,32.51,32.52,10200.0,21.7815,21.7882,21.7614,21.7681,10200.0
2008-05-22 15:10:00,32.51,32.52,32.49,32.5,8600.0,21.7614,21.7681,21.748,21.7547,8600.0
2008-05-22 15:15:00,32.5,32.53,32.5,32.52,5200.0,21.7547,21.7748,21.7547,21.7681,5200.0
2008-05-22 15:20:00,32.53,32.54,32.5,32.52,10800.0,21.7748,21.7815,21.7547,21.7681,10800.0
2008-05-22 15:25:00,32.51,32.56,32.51,32.53,8700.0,21.7614,21.7949,21.7614,21.7748,8700.0
2008-05-22 15:30:00,32.53,32.56,32.53,32.55,10400.0,21.7748,21.7949,21.7748,21.7882,10400.0
2008-05-22 15:35:00,32.54,32.56,32.53,32.55,20100.0,21.7815,21.7949,21.7748,21.7882,20100.0
2008-05-22 15:40:00,32.55,32.56,32.54,32.54,18800.0,21.7882,21.7949,21.7815,21.7815,18800.0
2008-05-22 15:45:00,32.54,32.59,32.53,32.59,14300.0,21.7815,21.815,21.7748,21.815,14300.0
2008-05-22 15:50:00,32.59,32.6,32.55,32.58,15900.0,21.815,21.8217,21.7882,21.8083,15900.0
2008-05-22 15:55:00,32.57,32.63,32.57,32.62,16500.0,21.8016,21.8417,21.8016,21.835,16500.0
2008-05-23 09:30:00,32.5,32.58,32.45,32.58,6600.0,21.7547,21.8083,21.7213,21.8083,6600.0
2008-05-23 09:35:00,32.47,32.49,32.36,32.49,8800.0,21.7346,21.748,21.661,21.748,8800.0
2008-05-23 09:40:00,32.5,32.55,32.5,32.5,5800.0,21.7547,21.7882,21.7547,21.7547,5800.0
2008-05-23 09:45:00,32.49,32.54,32.35,32.35,5400.0,21.748,21.7815,21.6543,21.6543,5400.0
2008-05-23 09:50:00,32.35,32.37,32.23,32.24,5400.0,21.6543,21.6677,21.574,21.5807,5400.0
2008-05-23 09:55:00,32.27,32.27,32.2,32.23,3400.0,21.6008,21.6008,21.5539,21.574,3400.0
2008-05-23 10:00:00,32.25,32.27,32.2,32.2,4200.0,21.5874,21.6008,21.5539,21.5539,4200.0
2008-05-23 10:05:00,32.22,32.22,32.19,32.22,7100.0,21.5673,21.5673,21.5472,21.5673,7100.0
2008-05-23 10:10:00,32.22,32.23,32.2,32.2,6100.0,21.5673,21.574,21.5539,21.5539,6100.0
2008-05-23 10:15:00,32.21,32.22,32.18,32.22,2200.0,21.5606,21.5673,21.5405,21.5673,2200.0
2008-05-23 10:20:00,32.21,32.21,32.18,32.19,4300.0,21.5606,21.5606,21.5405,21.5472,4300.0
2008-05-23 10:25:00,32.21,32.21,32.15,32.16,5600.0,21.5606,21.5606,21.5204,21.5271,5600.0
2008-05-23 10:30:00,32.15,32.25,32.15,32.22,5100.0,21.5204,21.5874,21.5204,21.5673,5100.0
2008-05-23 10:35:00,32.22,32.22,32.09,32.15,12300.0,21.5673,21.5673,21.4803,21.5204,12300.0
2008-05-23 10:40:00,32.15,32.18,32.13,32.18,31500.0,21.5204,21.5405,21.5071,21.5405,31500.0
2008-05-23 10:45:00,32.18,32.18,32.12,32.12,3000.0,21.5405,21.5405,21.5004,21.5004,3000.0
2008-05-23 10:50:00,32.16,32.19,32.15,32.16,3200.0,21.5271,21.5472,21.5204,21.5271,3200.0
2008-05-23 10:55:00,32.16,32.26,32.13,32.24,7000.0,21.5271,21.5941,21.5071,21.5807,7000.0
2008-05-23 11:00:00,32.26,32.29,32.18,32.27,23500.0,21.5941,21.6142,21.5405,21.6008,23500.0
2008-05-23 11:05:00,32.27,32.32,32.27,32.29,5400.0,21.6008,21.6342,21.6008,21.6142,5400.0
2008-05-23 11:10:00,32.29,32.31,32.26,32.29,6100.0,21.6142,21.6275,21.5941,21.6142,6100.0
2008-05-23 11:15:00,32.28,32.31,32.28,32.31,11400.0,21.6075,21.6275,21.6075,21.6275,11400.0
2008-05-23 11:20:00,32.32,32.37,32.31,32.36,12800.0,21.6342,21.6677,21.6275,21.661,12800.0
2008-05-23 11:25:00,32.37,32.39,32.33,32.39,9400.0,21.6677,21.6811,21.6409,21.6811,9400.0
2008-05-23 11:30:00,32.39,32.41,32.38,32.41,11400.0,21.6811,21.6945,21.6744,21.6945,11400.0
2008-05-23 11:35:00,32.41,32.46,32.41,32.46,5500.0,21.6945,21.7279,21.6945,21.7279,5500.0
2008-05-23 11:40:00,32.47,32.5,32.47,32.49,5900.0,21.7346,21.7547,21.7346,21.748,5900.0
2008-05-23 11:45:00,32.49,32.54,32.47,32.53,13000.0,21.748,21.7815,21.7346,21.7748,13000.0
2008-05-23 11:50:00,32.53,32.53,32.49,32.5,10000.0,21.7748,21.7748,21.748,21.7547,10000.0
2008-05-23 11:55:00,32.5,32.53,32.5,32.53,9700.0,21.7547,21.7748,21.7547,21.7748,9700.0
2008-05-23 12:00:00,32.53,32.58,32.52,32.54,8200.0,21.7748,21.8083,21.7681,21.7815,8200.0
2008-05-23 12:05:00,32.55,32.57,32.51,32.51,6900.0,21.7882,21.8016,21.7614,21.7614,6900.0
2008-05-23 12:10:00,32.51,32.56,32.49,32.53,6300.0,21.7614,21.7949,21.748,21.7748,6300.0
2008-05-23 12:15:00,32.54,32.59,32.54,32.55,4700.0,21.7815,21.815,21.7815,21.7882,4700.0
2008-05-23 12:20:00,32.56,32.56,32.54,32.54,2200.0,21.7949,21.7949,21.7815,21.7815,2200.0
2008-05-23 12:25:00,32.57,32.57,32.55,32.57,2300.0,21.8016,21.8016,21.7882,21.8016,2300.0
2008-05-23 12:30:00,32.57,32.57,32.54,32.56,2300.0,21.8016,21.8016,21.7815,21.7949,2300.0
2008-05-23 12:35:00,32.57,32.57,32.51,32.53,1500.0,21.8016,21.8016,21.7614,21.7748,1500.0
2008-05-23 12:40:00,32.5,32.52,32.5,32.52,6200.0,21.7547,21.7681,21.7547,21.7681,6200.0
2008-05-23 12:45:00,32.53,32.56,32.5,32.53,3900.0,21.7748,21.7949,21.7547,21.7748,3900.0
2008-05-23 12:50:00,32.55,32.55,32.5,32.52,6900.0,21.7882,21.7882,21.7547,21.7681,6900.0
2008-05-23 12:55:00,32.51,32.52,32.49,32.52,8900.0,21.7614,21.7681,21.748,21.7681,8900.0
2008-05-23 13:00:00,32.52,32.53,32.51,32.51,4100.0,21.7681,21.7748,21.7614,21.7614,4100.0
2008-05-23 13:05:00,32.51,32.54,32.51,32.54,4000.0,21.7614,21.7815,21.7614,21.7815,4000.0
2008-05-23 13:10:00,32.54,32.54,32.49,32.53,6600.0,21.7815,21.7815,21.748,21.7748,6600.0
2008-05-23 13:15:00,32.52,32.55,32.51,32.54,3500.0,21.7681,21.7882,21.7614,21.7815,3500.0
2008-05-23 13:20:00,32.55,32.59,32.51,32.58,29800.0,21.7882,21.815,21.7614,21.8083,29800.0
2008-05-23 13:25:00,32.58,32.58,32.56,32.58,4300.0,21.8083,21.8083,21.7949,21.8083,4300.0
2008-05-23 13:30:00,32.58,32.68,32.57,32.67,7200.0,21.8083,21.8752,21.8016,21.8685,7200.0
2008-05-23 13:35:00,32.67,32.67,32.61,32.61,6000.0,21.8685,21.8685,21.8284,21.8284,6000.0
2008-05-23 13:40:00,32.61,32.68,32.6,32.66,12300.0,21.8284,21.8752,21.8217,21.8618,12300.0
2008-05-23 13:45:00,32.67,32.74,32.67,32.74,15400.0,21.8685,21.9154,21.8685,21.9154,15400.0
2008-05-23 13:50:00,32.72,32.73,32.65,32.68,25300.0,21.902,21.9087,21.8551,21.8752,25300.0
2008-05-23 13:55:00,32.68,32.68,32.59,32.6,13600.0,21.8752,21.8752,21.815,21.8217,13600.0
2008-05-23 14:00:00,32.6,32.63,32.6,32.61,5400.0,21.8217,21.8417,21.8217,21.8284,5400.0
2008-05-23 14:05:00,32.6,32.64,32.6,32.63,3800.0,21.8217,21.8484,21.8217,21.8417,3800.0
2008-05-23 14:10:00,32.63,32.63,32.58,32.58,5500.0,21.8417,21.8417,21.8083,21.8083,5500.0
2008-05-23 14:15:00,32.56,32.61,32.56,32.58,6100.0,21.7949,21.8284,21.7949,21.8083,6100.0
2008-05-23 14:20:00,32.59,32.59,32.56,32.56,2700.0,21.815,21.815,21.7949,21.7949,2700.0
2008-05-23 14:25:00,32.57,32.61,32.54,32.61,15600.0,21.8016,21.8284,21.7815,21.8284,15600.0
2008-05-23 14:30:00,32.61,32.65,32.61,32.64,7300.0,21.8284,21.8551,21.8284,21.8484,7300.0
2008-05-23 14:35:00,32.65,32.66,32.62,32.66,6200.0,21.8551,21.8618,21.835,21.8618,6200.0
2008-05-23 14:40:00,32.65,32.65,32.64,32.64,2100.0,21.8551,21.8551,21.8484,21.8484,2100.0
2008-05-23 14:45:00,32.64,32.67,32.64,32.67,13200.0,21.8484,21.8685,21.8484,21.8685,13200.0
2008-05-23 14:50:00,32.68,32.68,32.66,32.67,3200.0,21.8752,21.8752,21.8618,21.8685,3200.0
2008-05-23 14:55:00,32.68,32.69,32.66,32.69,3900.0,21.8752,21.8819,21.8618,21.8819,3900.0
2008-05-23 15:00:00,32.65,32.66,32.65,32.66,2100.0,21.8551,21.8618,21.8551,21.8618,2100.0
2008-05-23 15:05:00,32.65,32.67,32.65,32.66,4700.0,21.8551,21.8685,21.8551,21.8618,4700.0
2008-05-23 15:10:00,32.65,32.66,32.57,32.59,6600.0,21.8551,21.8618,21.8016,21.815,6600.0
2008-05-23 15:15:00,32.57,32.6,32.55,32.6,4800.0,21.8016,21.8217,21.7882,21.8217,4800.0
2008-05-23 15:20:00,32.59,32.6,32.58,32.6,14000.0,21.815,21.8217,21.8083,21.8217,14000.0
2008-05-23 15:25:00,32.58,32.63,32.57,32.63,6300.0,21.8083,21.8417,21.8016,21.8417,6300.0
2008-05-23 15:30:00,32.62,32.64,32.61,32.64,6700.0,21.835,21.8484,21.8284,21.8484,6700.0
2008-05-23 15:35:00,32.63,32.64,32.58,32.59,6400.0,21.8417,21.8484,21.8083,21.815,6400.0
2008-05-23 15:40:00,32.58,32.6,32.58,32.6,17100.0,21.8083,21.8217,21.8083,21.8217,17100.0
2008-05-23 15:45:00,32.59,32.6,32.53,32.53,31300.0,21.815,21.8217,21.7748,21.7748,31300.0
2008-05-23 15:50:00,32.55,32.55,32.48,32.49,10900.0,21.7882,21.7882,21.7413,21.748,10900.0
2008-05-23 15:55:00,32.48,32.49,32.47,32.49,19300.0,21.7413,21.748,21.7346,21.748,19300.0
2008-05-27 09:30:00,32.45,32.54,32.38,32.46,16400.0,21.7213,21.7815,21.6744,21.7279,16400.0
2008-05-27 09:35:00,32.46,32.53,32.41,32.53,5300.0,21.7279,21.7748,21.6945,21.7748,5300.0
2008-05-27 09:40:00,32.52,32.59,32.52,32.58,6500.0,21.7681,21.815,21.7681,21.8083,6500.0
2008-05-27 09:45:00,32.58,32.75,32.58,32.72,9600.0,21.8083,21.9221,21.8083,21.902,9600.0
2008-05-27 09:50:00,32.71,32.72,32.68,32.72,6500.0,21.8953,21.902,21.8752,21.902,6500.0
2008-05-27 09:55:00,32.7,32.78,32.64,32.78,12000.0,21.8886,21.9421,21.8484,21.9421,12000.0
2008-05-27 10:00:00,32.77,32.9,32.74,32.87,23600.0,21.9355,22.0225,21.9154,22.0024,23600.0
2008-05-27 10:05:00,32.86,32.9,32.85,32.89,5300.0,21.9957,22.0225,21.989,22.0158,5300.0
2008-05-27 10:10:00,32.89,32.9,32.86,32.86,5700.0,22.0158,22.0225,21.9957,21.9957,5700.0
2008-05-27 10:15:00,32.85,33.0,32.85,32.94,22400.0,21.989,22.0894,21.989,22.0492,22400.0
2008-05-27 10:20:00,32.93,32.97,32.92,32.95,7700.0,22.0426,22.0693,22.0359,22.0559,7700.0
2008-05-27 10:25:00,32.95,32.95,32.9,32.91,7000.0,22.0559,22.0559,22.0225,22.0292,7000.0
2008-05-27 10:30:00,32.9,32.91,32.83,32.83,6000.0,22.0225,22.0292,21.9756,21.9756,6000.0
2008-05-27 10:35:00,32.82,32.84,32.81,32.84,2700.0,21.9689,21.9823,21.9622,21.9823,2700.0
2008-05-27 10:40:00,32.83,32.84,32.8,32.8,2600.0,21.9756,21.9823,21.9555,21.9555,2600.0
2008-05-27 10:45:00,32.81,32.83,32.8,32.82,3600.0,21.9622,21.9756,21.9555,21.9689,3600.0
2008-05-27 10:50:00,32.8,32.81,32.72,32.72,6600.0,21.9555,21.9622,21.902,21.902,6600.0
2008-05-27 10:55:00,32.73,32.78,32.73,32.78,5400.0,21.9087,21.9421,21.9087,21.9421,5400.0
2008-05-27 11:00:00,32.74,32.77,32.74,32.76,7000.0,21.9154,21.9355,21.9154,21.9288,7000.0
2008-05-27 11:05:00,32.75,32.76,32.69,32.69,3400.0,21.9221,21.9288,21.8819,21.8819,3400.0
2008-05-27 11:10:00,32.69,32.73,32.69,32.72,4800.0,21.8819,21.9087,21.8819,21.902,4800.0
2008-05-27 11:15:00,32.73,32.73,32.69,32.69,3900.0,21.9087,21.9087,21.8819,21.8819,3900.0
2008-05-27 11:20:00,32.69,32.69,32.62,32.63,6000.0,21.8819,21.8819,21.835,21.8417,6000.0
2008-05-27 11:25:00,32.63,32.63,32.59,32.6,3800.0,21.8417,21.8417,21.815,21.8217,3800.0
2008-05-27 11:30:00,32.6,32.61,32.55,32.58,9300.0,21.8217,21.8284,21.7882,21.8083,9300.0
2008-05-27 11:35:00,32.57,32.61,32.57,32.6,1800.0,21.8016,21.8284,21.8016,21.8217,1800.0
2008-05-27 11:40:00,32.59,32.61,32.58,32.6,2200.0,21.815,21.8284,21.8083,21.8217,2200.0
2008-05-27 11:45:00,32.6,32.62,32.6,32.6,1800.0,21.8217,21.835,21.8217,21.8217,1800.0
2008-05-27 11:50:00,32.62,32.62,32.57,32.58,2300.0,21.835,21.835,21.8016,21.8083,2300.0
2008-05-27 11:55:00,32.58,32.58,32.54,32.54,1700.0,21.8083,21.8083,21.7815,21.7815,1700.0
2008-05-27 12:00:00,32.54,32.55,32.52,32.52,5800.0,21.7815,21.7882,21.7681,21.7681,5800.0
2008-05-27 12:05:00,32.52,32.54,32.46,32.49,23900.0,21.7681,21.7815,21.7279,21.748,23900.0
2008-05-27 12:10:00,32.5,32.51,32.49,32.51,3300.0,21.7547,21.7614,21.748,21.7614,3300.0
2008-05-27 12:15:00,32.51,32.52,32.5,32.52,1300.0,21.7614,21.7681,21.7547,21.7681,1300.0
2008-05-27 12:20:00,32.51,32.52,32.5,32.5,2300.0,21.7614,21.7681,21.7547,21.7547,2300.0
2008-05-27 12:25:00,32.52,32.57,32.52,32.57,2300.0,21.7681,21.8016,21.7681,21.8016,2300.0
2008-05-27 12:30:00,32.57,32.62,32.57,32.6,5100.0,21.8016,21.835,21.8016,21.8217,5100.0
2008-05-27 12:35:00,32.6,32.62,32.6,32.61,1400.0,21.8217,21.835,21.8217,21.8284,1400.0
2008-05-27 12:40:00,32.61,32.64,32.59,32.6,2900.0,21.8284,21.8484,21.815,21.8217,2900.0
2008-05-27 12:45:00,32.59,32.62,32.57,32.62,3200.0,21.815,21.835,21.8016,21.835,3200.0
2008-05-27 12:50:00,32.61,32.62,32.59,32.59,1600.0,21.8284,21.835,21.815,21.815,1600.0
2008-05-27 12:55:00,32.6,32.6,32.58,32.6,2900.0,21.8217,21.8217,21.8083,21.8217,2900.0
2008-05-27 13:00:00,32.6,32.61,32.58,32.6,4500.0,21.8217,21.8284,21.8083,21.8217,4500.0
2008-05-27 13:05:00,32.58,32.59,32.56,32.57,1800.0,21.8083,21.815,21.7949,21.8016,1800.0
2008-05-27 13:10:00,32.58,32.58,32.54,32.55,2400.0,21.8083,21.8083,21.7815,21.7882,2400.0
2008-05-27 13:15:00,32.58,32.58,32.53,32.54,3900.0,21.8083,21.8083,21.7748,21.7815,3900.0
2008-05-27 13:20:00,32.56,32.58,32.55,32.56,3500.0,21.7949,21.8083,21.7882,21.7949,3500.0
2008-05-27 13:25:00,32.58,32.58,32.55,32.55,3400.0,21.8083,21.8083,21.7882,21.7882,3400.0
2008-05-27 13:30:00,32.57,32.58,32.56,32.58,3200.0,21.8016,21.8083,21.7949,21.8083,3200.0
2008-05-27 13:35:00,32.58,32.61,32.57,32.61,1900.0,21.8083,21.8284,21.8016,21.8284,1900.0
2008-05-27 13:40:00,32.63,32.64,32.62,32.63,3100.0,21.8417,21.8484,21.835,21.8417,3100.0
2008-05-27 13:45:00,32.63,32.64,32.62,32.62,1800.0,21.8417,21.8484,21.835,21.835,1800.0
2008-05-27 13:50:00,32.61,32.63,32.6,32.62,5200.0,21.8284,21.8417,21.8217,21.835,5200.0
2008-05-27 13:55:00,32.62,32.62,32.59,32.62,2400.0,21.835,21.835,21.815,21.835,2400.0
2008-05-27 14:00:00,32.62,32.63,32.6,32.63,2200.0,21.835,21.8417,21.8217,21.8417,2200.0
2008-05-27 14:05:00,32.62,32.65,32.62,32.62,5400.0,21.835,21.8551,21.835,21.835,5400.0
2008-05-27 14:10:00,32.63,32.67,32.62,32.66,2600.0,21.8417,21.8685,21.835,21.8618,2600.0
2008-05-27 14:15:00,32.69,32.7,32.66,32.68,2800.0,21.8819,21.8886,21.8618,21.8752,2800.0
2008-05-27 14:20:00,32.68,32.69,32.65,32.66,3500.0,21.8752,21.8819,21.8551,21.8618,3500.0
2008-05-27 14:25:00,32.67,32.69,32.66,32.66,2700.0,21.8685,21.8819,21.8618,21.8618,2700.0
2008-05-27 14:30:00,32.68,32.68,32.66,32.68,1700.0,21.8752,21.8752,21.8618,21.8752,1700.0
2008-05-27 14:35:00,32.68,32.78,32.68,32.75,5000.0,21.8752,21.9421,21.8752,21.9221,5000.0
2008-05-27 14:40:00,32.75,32.81,32.75,32.79,6300.0,21.9221,21.9622,21.9221,21.9488,6300.0
2008-05-27 14:45:00,32.79,32.81,32.79,32.81,3800.0,21.9488,21.9622,21.9488,21.9622,3800.0
2008-05-27 14:50:00,32.8,32.83,32.8,32.81,6400.0,21.9555,21.9756,21.9555,21.9622,6400.0
2008-05-27 14:55:00,32.8,32.82,32.79,32.81,4400.0,21.9555,21.9689,21.9488,21.9622,4400.0
2008-05-27 15:00:00,32.81,32.81,32.78,32.8,4200.0,21.9622,21.9622,21.9421,21.9555,4200.0
2008-05-27 15:05:00,32.79,32.81,32.78,32.81,6800.0,21.9488,21.9622,21.9421,21.9622,6800.0
2008-05-27 15:10:00,32.82,32.82,32.77,32.78,4700.0,21.9689,21.9689,21.9355,21.9421,4700.0
2008-05-27 15:15:00,32.77,32.79,32.77,32.79,3600.0,21.9355,21.9488,21.9355,21.9488,3600.0
2008-05-27 15:20:00,32.78,32.78,32.74,32.77,7000.0,21.9421,21.9421,21.9154,21.9355,7000.0
2008-05-27 15:25:00,32.75,32.8,32.75,32.75,7100.0,21.9221,21.9555,21.9221,21.9221,7100.0
2008-05-27 15:30:00,32.75,32.8,32.75,32.78,8100.0,21.9221,21.9555,21.9221,21.9421,8100.0
2008-05-27 15:35:00,32.79,32.8,32.78,32.79,6400.0,21.9488,21.9555,21.9421,21.9488,6400.0
2008-05-27 15:40:00,32.78,32.78,32.72,32.73,9500.0,21.9421,21.9421,21.902,21.9087,9500.0
2008-05-27 15:45:00,32.72,32.73,32.69,32.69,7700.0,21.902,21.9087,21.8819,21.8819,7700.0
2008-05-27 15:50:00,32.7,32.78,32.69,32.78,13700.0,21.8886,21.9421,21.8819,21.9421,13700.0
2008-05-27 15:55:00,32.76,32.8,32.74,32.79,22000.0,21.9288,21.9555,21.9154,21.9488,22000.0
2008-05-28 09:30:00,32.82,32.85,32.78,32.78,4500.0,21.9689,21.989,21.9421,21.9421,4500.0
2008-05-28 09:35:00,32.76,32.84,32.76,32.83,5800.0,21.9288,21.9823,21.9288,21.9756,5800.0
2008-05-28 09:40:00,32.83,32.84,32.76,32.76,11200.0,21.9756,21.9823,21.9288,21.9288,11200.0
2008-05-28 09:45:00,32.76,32.77,32.61,32.63,8100.0,21.9288,21.9355,21.8284,21.8417,8100.0
2008-05-28 09:50:00,32.63,32.73,32.63,32.7,3800.0,21.8417,21.9087,21.8417,21.8886,3800.0
2008-05-28 09:55:00,32.72,32.73,32.68,32.73,27400.0,21.902,21.9087,21.8752,21.9087,27400.0
2008-05-28 10:00:00,32.72,32.89,32.71,32.88,11100.0,21.902,22.0158,21.8953,22.0091,11100.0
2008-05-28 10:05:00,32.9,32.9,32.82,32.82,2900.0,22.0225,22.0225,21.9689,21.9689,2900.0
2008-05-28 10:10:00,32.83,32.83,32.8,32.8,1600.0,21.9756,21.9756,21.9555,21.9555,1600.0
2008-05-28 10:15:00,32.81,32.81,32.71,32.71,3200.0,21.9622,21.9622,21.8953,21.8953,3200.0
2008-05-28 10:20:00,32.69,32.69,32.65,32.65,4900.0,21.8819,21.8819,21.8551,21.8551,4900.0
2008-05-28 10:25:00,32.68,32.68,32.65,32.66,2800.0,21.8752,21.8752,21.8551,21.8618,2800.0
2008-05-28 10:30:00,32.66,32.7,32.66,32.7,2800.0,21.8618,21.8886,21.8618,21.8886,2800.0
2008-05-28 10:35:00,32.69,32.71,32.68,32.71,2500.0,21.8819,21.8953,21.8752,21.8953,2500.0
2008-05-28 10:40:00,32.72,32.82,32.72,32.78,9000.0,21.902,21.9689,21.902,21.9421,9000.0
2008-05-28 10:45:00,32.8,32.8,32.75,32.77,3000.0,21.9555,21.9555,21.9221,21.9355,3000.0
2008-05-28 10:50:00,32.78,32.78,32.75,32.75,4800.0,21.9421,21.9421,21.9221,21.9221,4800.0
2008-05-28 10:55:00,32.74,32.75,32.73,32.75,6000.0,21.9154,21.9221,21.9087,21.9221,6000.0
2008-05-28 11:00:00,32.75,32.76,32.74,32.75,1800.0,21.9221,21.9288,21.9154,21.9221,1800.0
2008-05-28 11:05:00,32.76,32.77,32.71,32.73,5700.0,21.9288,21.9355,21.8953,21.9087,5700.0
2008-05-28 11:10:00,32.73,32.76,32.7,32.7,3100.0,21.9087,21.9288,21.8886,21.8886,3100.0
2008-05-28 11:15:00,32.71,32.73,32.71,32.72,900.0,21.8953,21.9087,21.8953,21.902,900.0
2008-05-28 11:20:00,32.72,32.73,32.67,32.67,1500.0,21.902,21.9087,21.8685,21.8685,1500.0
2008-05-28 11:25:00,32.66,32.67,32.62,32.64,3100.0,21.8618,21.8685,21.835,21.8484,3100.0
2008-05-28 11:30:00,32.63,32.65,32.6,32.64,2700.0,21.8417,21.8551,21.8217,21.8484,2700.0
2008-05-28 11:35:00,32.65,32.69,32.64,32.66,14500.0,21.8551,21.8819,21.8484,21.8618,14500.0
2008-05-28 11:40:00,32.64,32.65,32.61,32.62,6900.0,21.8484,21.8551,21.8284,21.835,6900.0
2008-05-28 11:45:00,32.61,32.65,32.61,32.65,2300.0,21.8284,21.8551,21.8284,21.8551,2300.0
2008-05-28 11:50:00,32.65,32.75,32.65,32.75,10000.0,21.8551,21.9221,21.8551,21.9221,10000.0
2008-05-28 11:55:00,32.73,32.74,32.7,32.7,5700.0,21.9087,21.9154,21.8886,21.8886,5700.0
2008-05-28 12:00:00,32.69,32.69,32.66,32.66,2000.0,21.8819,21.8819,21.8618,21.8618,2000.0
2008-05-28 12:05:00,32.67,32.69,32.65,32.65,4900.0,21.8685,21.8819,21.8551,21.8551,4900.0
2008-05-28 12:10:00,32.65,32.65,32.62,32.64,2600.0,21.8551,21.8551,21.835,21.8484,2600.0
2008-05-28 12:15:00,32.64,32.7,32.64,32.68,9100.0,21.8484,21.8886,21.8484,21.8752,9100.0
2008-05-28 12:20:00,32.67,32.71,32.67,32.68,3300.0,21.8685,21.8953,21.8685,21.8752,3300.0
2008-05-28 12:25:00,32.68,32.72,32.68,32.69,4000.0,21.8752,21.902,21.8752,21.8819,4000.0
2008-05-28 12:30:00,32.68,32.7,32.65,32.68,3500.0,21.8752,21.8886,21.8551,21.8752,3500.0
2008-05-28 12:35:00,32.67,32.7,32.67,32.68,2500.0,21.8685,21.8886,21.8685,21.8752,2500.0
2008-05-28 12:40:00,32.69,32.69,32.66,32.66,1700.0,21.8819,21.8819,21.8618,21.8618,1700.0
2008-05-28 12:45:00,32.66,32.66,32.64,32.66,2900.0,21.8618,21.8618,21.8484,21.8618,2900.0
2008-05-28 12:50:00,32.65,32.65,32.65,32.65,1100.0,21.8551,21.8551,21.8551,21.8551,1100.0
2008-05-28 12:55:00,32.66,32.66,32.64,32.64,2800.0,21.8618,21.8618,21.8484,21.8484,2800.0
2008-05-28 13:00:00,32.65,32.65,32.6,32.6,5400.0,21.8551,21.8551,21.8217,21.8217,5400.0
2008-05-28 13:05:00,32.61,32.62,32.6,32.61,4100.0,21.8284,21.835,21.8217,21.8284,4100.0
2008-05-28 13:10:00,32.62,32.62,32.59,32.6,4100.0,21.835,21.835,21.815,21.8217,4100.0
2008-05-28 13:15:00,32.6,32.61,32.58,32.6,4000.0,21.8217,21.8284,21.8083,21.8217,4000.0
2008-05-28 13:20:00,32.6,32.61,32.6,32.6,2700.0,21.8217,21.8284,21.8217,21.8217,2700.0
2008-05-28 13:25:00,32.61,32.64,32.61,32.64,3400.0,21.8284,21.8484,21.8284,21.8484,3400.0
2008-05-28 13:30:00,32.63,32.66,32.58,32.6,2800.0,21.8417,21.8618,21.8083,21.8217,2800.0
2008-05-28 13:35:00,32.61,32.61,32.59,32.6,2300.0,21.8284,21.8284,21.815,21.8217,2300.0
2008-05-28 13:40:00,32.6,32.61,32.56,32.56,3600.0,21.8217,21.8284,21.7949,21.7949,3600.0
2008-05-28 13:45:00,32.56,32.59,32.56,32.56,3100.0,21.7949,21.815,21.7949,21.7949,3100.0
2008-05-28 13:50:00,32.55,32.56,32.52,32.53,4200.0,21.7882,21.7949,21.7681,21.7748,4200.0
2008-05-28 13:55:00,32.54,32.55,32.53,32.55,1700.0,21.7815,21.7882,21.7748,21.7882,1700.0
2008-05-28 14:00:00,32.54,32.54,32.48,32.5,3400.0,21.7815,21.7815,21.7413,21.7547,3400.0
2008-05-28 14:05:00,32.51,32.53,32.48,32.53,6200.0,21.7614,21.7748,21.7413,21.7748,6200.0
2008-05-28 14:10:00,32.52,32.55,32.49,32.53,7800.0,21.7681,21.7882,21.748,21.7748,7800.0
2008-05-28 14:15:00,32.51,32.55,32.51,32.54,4300.0,21.7614,21.7882,21.7614,21.7815,4300.0
2008-05-28 14:20:00,32.54,32.56,32.49,32.5,10900.0,21.7815,21.7949,21.748,21.7547,10900.0
2008-05-28 14:25:00,32.51,32.52,32.5,32.51,1700.0,21.7614,21.7681,21.7547,21.7614,1700.0
2008-05-28 14:30:00,32.52,32.52,32.49,32.5,2400.0,21.7681,21.7681,21.748,21.7547,2400.0
2008-05-28 14:35:00,32.5,32.57,32.5,32.56,4000.0,21.7547,21.8016,21.7547,21.7949,4000.0
2008-05-28 14:40:00,32.57,32.59,32.57,32.59,2600.0,21.8016,21.815,21.8016,21.815,2600.0
2008-05-28 14:45:00,32.6,32.63,32.6,32.61,4200.0,21.8217,21.8417,21.8217,21.8284,4200.0
2008-05-28 14:50:00,32.62,32.64,32.62,32.62,2700.0,21.835,21.8484,21.835,21.835,2700.0
2008-05-28 14:55:00,32.63,32.63,32.61,32.62,2500.0,21.8417,21.8417,21.8284,21.835,2500.0
2008-05-28 15:00:00,32.62,32.68,32.62,32.67,7400.0,21.835,21.8752,21.835,21.8685,7400.0
2008-05-28 15:05:00,32.67,32.67,32.64,32.65,3300.0,21.8685,21.8685,21.8484,21.8551,3300.0
2008-05-28 15:10:00,32.64,32.64,32.62,32.63,3500.0,21.8484,21.8484,21.835,21.8417,3500.0
2008-05-28 15:15:00,32.62,32.65,32.62,32.65,4000.0,21.835,21.8551,21.835,21.8551,4000.0
2008-05-28 15:20:00,32.65,32.66,32.61,32.64,6400.0,21.8551,21.8618,21.8284,21.8484,6400.0
2008-05-28 15:25:00,32.66,32.71,32.66,32.7,8000.0,21.8618,21.8953,21.8618,21.8886,8000.0
2008-05-28 15:30:00,32.7,32.73,32.7,32.72,2900.0,21.8886,21.9087,21.8886,21.902,2900.0
2008-05-28 15:35:00,32.71,32.74,32.68,32.68,15000.0,21.8953,21.9154,21.8752,21.8752,15000.0
2008-05-28 15:40:00,32.67,32.67,32.64,32.64,5000.0,21.8685,21.8685,21.8484,21.8484,5000.0
2008-05-28 15:45:00,32.64,32.74,32.62,32.72,16500.0,21.8484,21.9154,21.835,21.902,16500.0
2008-05-28 15:50:00,32.72,32.77,32.72,32.76,12200.0,21.902,21.9355,21.902,21.9288,12200.0
2008-05-28 15:55:00,32.75,32.79,32.71,32.75,31200.0,21.9221,21.9488,21.8953,21.9221,31200.0
2008-05-29 09:30:00,32.7,32.76,32.5,32.76,10700.0,21.8886,21.9288,21.7547,21.9288,10700.0
2008-05-29 09:35:00,32.68,32.79,32.63,32.67,8100.0,21.8752,21.9488,21.8417,21.8685,8100.0
2008-05-29 09:40:00,32.64,32.7,32.6,32.6,8300.0,21.8484,21.8886,21.8217,21.8217,8300.0
2008-05-29 09:45:00,32.6,32.63,32.58,32.63,5100.0,21.8217,21.8417,21.8083,21.8417,5100.0
2008-05-29 09:50:00,32.62,32.66,32.54,32.55,11000.0,21.835,21.8618,21.7815,21.7882,11000.0
2008-05-29 09:55:00,32.57,32.58,32.46,32.49,10400.0,21.8016,21.8083,21.7279,21.748,10400.0
2008-05-29 10:00:00,32.5,32.53,32.46,32.46,6400.0,21.7547,21.7748,21.7279,21.7279,6400.0
2008-05-29 10:05:00,32.48,32.55,32.48,32.54,5000.0,21.7413,21.7882,21.7413,21.7815,5000.0
2008-05-29 10:10:00,32.53,32.57,32.51,32.52,6100.0,21.7748,21.8016,21.7614,21.7681,6100.0
2008-05-29 10:15:00,32.56,32.61,32.54,32.58,36300.0,21.7949,21.8284,21.7815,21.8083,36300.0
2008-05-29 10:20:00,32.58,32.6,32.54,32.57,8800.0,21.8083,21.8217,21.7815,21.8016,8800.0
2008-05-29 10:25:00,32.57,32.63,32.55,32.58,5700.0,21.8016,21.8417,21.7882,21.8083,5700.0
2008-05-29 10:30:00,32.56,32.56,32.44,32.46,7600.0,21.7949,21.7949,21.7146,21.7279,7600.0
2008-05-29 10:35:00,32.49,32.54,32.4,32.53,10300.0,21.748,21.7815,21.6878,21.7748,10300.0
2008-05-29 10:40:00,32.56,32.58,32.54,32.57,5500.0,21.7949,21.8083,21.7815,21.8016,5500.0
2008-05-29 10:45:00,32.57,32.66,32.55,32.6,24900.0,21.8016,21.8618,21.7882,21.8217,24900.0
2008-05-29 10:50:00,32.6,32.62,32.55,32.57,21900.0,21.8217,21.835,21.7882,21.8016,21900.0
2008-05-29 10:55:00,32.57,32.61,32.57,32.6,2900.0,21.8016,21.8284,21.8016,21.8217,2900.0
2008-05-29 11:00:00,32.59,32.59,32.51,32.54,13400.0,21.815,21.815,21.7614,21.7815,13400.0
2008-05-29 11:05:00,32.56,32.58,32.54,32.56,3700.0,21.7949,21.8083,21.7815,21.7949,3700.0
2008-05-29 11:10:00,32.57,32.8,32.55,32.58,17200.0,21.8016,21.9555,21.7882,21.8083,17200.0
2008-05-29 11:15:00,32.58,32.6,32.56,32.59,12400.0,21.8083,21.8217,21.7949,21.815,12400.0
2008-05-29 11:20:00,32.59,32.6,32.57,32.6,10700.0,21.815,21.8217,21.8016,21.8217,10700.0
2008-05-29 11:25:00,32.6,32.6,32.54,32.56,18100.0,21.8217,21.8217,21.7815,21.7949,18100.0
2008-05-29 11:30:00,32.58,32.6,32.57,32.57,4800.0,21.8083,21.8217,21.8016,21.8016,4800.0
2008-05-29 11:35:00,32.59,32.6,32.57,32.58,7200.0,21.815,21.8217,21.8016,21.8083,7200.0
2008-05-29 11:40:00,32.57,32.59,32.56,32.59,2700.0,21.8016,21.815,21.7949,21.815,2700.0
2008-05-29 11:45:00,32.59,32.6,32.58,32.6,4000.0,21.815,21.8217,21.8083,21.8217,4000.0
2008-05-29 11:50:00,32.6,32.6,32.55,32.57,5500.0,21.8217,21.8217,21.7882,21.8016,5500.0
2008-05-29 11:55:00,32.57,32.58,32.52,32.54,7400.0,21.8016,21.8083,21.7681,21.7815,7400.0
2008-05-29 12:00:00,32.54,32.56,32.53,32.55,4500.0,21.7815,21.7949,21.7748,21.7882,4500.0
2008-05-29 12:05:00,32.57,32.59,32.57,32.59,3700.0,21.8016,21.815,21.8016,21.815,3700.0
2008-05-29 12:10:00,32.59,32.61,32.58,32.6,4400.0,21.815,21.8284,21.8083,21.8217,4400.0
2008-05-29 12:15:00,32.61,32.68,32.6,32.68,6900.0,21.8284,21.8752,21.8217,21.8752,6900.0
2008-05-29 12:20:00,32.68,32.71,32.68,32.7,1100.0,21.8752,21.8953,21.8752,21.8886,1100.0
2008-05-29 12:25:00,32.72,32.77,32.72,32.77,1600.0,21.902,21.9355,21.902,21.9355,1600.0
2008-05-29 12:30:00,32.79,32.8,32.77,32.8,3100.0,21.9488,21.9555,21.9355,21.9555,3100.0
2008-05-29 12:35:00,32.8,32.88,32.79,32.88,7000.0,21.9555,22.0091,21.9488,22.0091,7000.0
2008-05-29 12:40:00,32.89,32.98,32.88,32.98,4800.0,22.0158,22.076,22.0091,22.076,4800.0
2008-05-29 12:45:00,32.96,32.98,32.96,32.96,5400.0,22.0626,22.076,22.0626,22.0626,5400.0
2008-05-29 12:50:00,32.95,32.97,32.95,32.97,1000.0,22.0559,22.0693,22.0559,22.0693,1000.0
2008-05-29 12:55:00,32.97,32.98,32.96,32.98,2300.0,22.0693,22.076,22.0626,22.076,2300.0
2008-05-29 13:00:00,32.98,32.99,32.96,32.98,3100.0,22.076,22.0827,22.0626,22.076,3100.0
2008-05-29 13:05:00,32.99,32.99,32.97,32.98,3600.0,22.0827,22.0827,22.0693,22.076,3600.0
2008-05-29 13:10:00,32.96,32.97,32.94,32.95,2500.0,22.0626,22.0693,22.0492,22.0559,2500.0
2008-05-29 13:15:00,32.93,32.97,32.93,32.96,3100.0,22.0426,22.0693,22.0426,22.0626,3100.0
2008-05-29 13:20:00,32.96,32.97,32.96,32.97,2400.0,22.0626,22.0693,22.0626,22.0693,2400.0
2008-05-29 13:25:00,32.97,32.98,32.95,32.98,2200.0,22.0693,22.076,22.0559,22.076,2200.0
2008-05-29 13:30:00,32.98,33.01,32.97,33.0,2700.0,22.076,22.0961,22.0693,22.0894,2700.0
2008-05-29 13:35:00,32.99,33.0,32.98,32.99,2300.0,22.0827,22.0894,22.076,22.0827,2300.0
2008-05-29 13:40:00,32.96,32.99,32.95,32.95,1600.0,22.0626,22.0827,22.0559,22.0559,1600.0
2008-05-29 13:45:00,32.94,32.99,32.94,32.96,3000.0,22.0492,22.0827,22.0492,22.0626,3000.0
2008-05-29 13:50:00,32.96,33.0,32.95,32.98,8000.0,22.0626,22.0894,22.0559,22.076,8000.0
2008-05-29 13:55:00,32.96,32.97,32.93,32.93,2400.0,22.0626,22.0693,22.0426,22.0426,2400.0
2008-05-29 14:00:00,32.93,32.96,32.92,32.94,2900.0,22.0426,22.0626,22.0359,22.0492,2900.0
2008-05-29 14:05:00,32.94,32.96,32.94,32.94,3000.0,22.0492,22.0626,22.0492,22.0492,3000.0
2008-05-29 14:10:00,32.94,32.97,32.94,32.96,5500.0,22.0492,22.0693,22.0492,22.0626,5500.0
2008-05-29 14:15:00,32.95,33.0,32.95,33.0,14500.0,22.0559,22.0894,22.0559,22.0894,14500.0
2008-05-29 14:20:00,33.02,33.06,33.0,33.05,6400.0,22.1028,22.1296,22.0894,22.1229,6400.0
2008-05-29 14:25:00,33.05,33.05,33.0,33.02,4200.0,22.1229,22.1229,22.0894,22.1028,4200.0
2008-05-29 14:30:00,33.05,33.06,32.98,32.99,10500.0,22.1229,22.1296,22.076,22.0827,10500.0
2008-05-29 14:35:00,32.99,33.0,32.92,32.92,5200.0,22.0827,22.0894,22.0359,22.0359,5200.0
2008-05-29 14:40:00,32.9,32.92,32.88,32.91,3000.0,22.0225,22.0359,22.0091,22.0292,3000.0
2008-05-29 14:45:00,32.91,32.94,32.91,32.91,2400.0,22.0292,22.0492,22.0292,22.0292,2400.0
2008-05-29 14:50:00,32.96,33.0,32.95,32.95,2800.0,22.0626,22.0894,22.0559,22.0559,2800.0
2008-05-29 14:55:00,32.96,32.96,32.92,32.93,5600.0,22.0626,22.0626,22.0359,22.0426,5600.0
2008-05-29 15:00:00,32.93,32.96,32.91,32.91,4200.0,22.0426,22.0626,22.0292,22.0292,4200.0
2008-05-29 15:05:00,32.93,32.95,32.91,32.92,8500.0,22.0426,22.0559,22.0292,22.0359,8500.0
2008-05-29 15:10:00,32.93,32.96,32.9,32.9,8900.0,22.0426,22.0626,22.0225,22.0225,8900.0
2008-05-29 15:15:00,32.9,32.92,32.87,32.92,10900.0,22.0225,22.0359,22.0024,22.0359,10900.0
2008-05-29 15:20:00,32.92,32.94,32.89,32.89,8900.0,22.0359,22.0492,22.0158,22.0158,8900.0
2008-05-29 15:25:00,32.91,32.91,32.84,32.85,4200.0,22.0292,22.0292,21.9823,21.989,4200.0
2008-05-29 15:30:00,32.85,32.87,32.85,32.85,4400.0,21.989,22.0024,21.989,21.989,4400.0
2008-05-29 15:35:00,32.87,32.88,32.85,32.88,5400.0,22.0024,22.0091,21.989,22.0091,5400.0
2008-05-29 15:40:00,32.87,32.91,32.83,32.87,12700.0,22.0024,22.0292,21.9756,22.0024,12700.0
2008-05-29 15:45:00,32.89,32.92,32.87,32.9,6500.0,22.0158,22.0359,22.0024,22.0225,6500.0
2008-05-29 15:50:00,32.91,32.91,32.89,32.89,9700.0,22.0292,22.0292,22.0158,22.0158,9700.0
2008-05-29 15:55:00,32.88,32.9,32.83,32.87,19600.0,22.0091,22.0225,21.9756,22.0024,19600.0
2008-05-30 09:30:00,32.85,32.85,32.73,32.76,20900.0,21.989,21.989,21.9087,21.9288,20900.0
2008-05-30 09:35:00,32.73,32.73,32.67,32.68,2700.0,21.9087,21.9087,21.8685,21.8752,2700.0
2008-05-30 09:40:00,32.64,32.72,32.64,32.71,4200.0,21.8484,21.902,21.8484,21.8953,4200.0
2008-05-30 09:45:00,32.71,32.79,32.71,32.75,5400.0,21.8953,21.9488,21.8953,21.9221,5400.0
2008-05-30 09:50:00,32.75,32.78,32.72,32.78,7700.0,21.9221,21.9421,21.902,21.9421,7700.0
2008-05-30 09:55:00,32.81,32.81,32.72,32.73,5900.0,21.9622,21.9622,21.902,21.9087,5900.0
2008-05-30 10:00:00,32.74,32.74,32.72,32.72,3400.0,21.9154,21.9154,21.902,21.902,3400.0
2008-05-30 10:05:00,32.74,32.78,32.74,32.77,4300.0,21.9154,21.9421,21.9154,21.9355,4300.0
2008-05-30 10:10:00,32.77,32.78,32.76,32.76,2900.0,21.9355,21.9421,21.9288,21.9288,2900.0
2008-05-30 10:15:00,32.77,32.78,32.76,32.77,3200.0,21.9355,21.9421,21.9288,21.9355,3200.0
2008-05-30 10:20:00,32.78,32.83,32.77,32.83,9600.0,21.9421,21.9756,21.9355,21.9756,9600.0
2008-05-30 10:25:00,32.84,32.88,32.82,32.87,4700.0,21.9823,22.0091,21.9689,22.0024,4700.0
2008-05-30 10:30:00,32.88,32.9,32.85,32.86,4600.0,22.0091,22.0225,21.989,21.9957,4600.0
2008-05-30 10:35:00,32.86,32.88,32.85,32.88,22900.0,21.9957,22.0091,21.989,22.0091,22900.0
2008-05-30 10:40:00,32.89,32.9,32.88,32.89,8500.0,22.0158,22.0225,22.0091,22.0158,8500.0
2008-05-30 10:45:00,32.88,32.92,32.85,32.92,12200.0,22.0091,22.0359,21.989,22.0359,12200.0
2008-05-30 10:50:00,32.91,32.91,32.9,32.9,2700.0,22.0292,22.0292,22.0225,22.0225,2700.0
2008-05-30 10:55:00,32.91,32.92,32.9,32.92,7300.0,22.0292,22.0359,22.0225,22.0359,7300.0
2008-05-30 11:00:00,32.91,32.98,32.91,32.98,10300.0,22.0292,22.076,22.0292,22.076,10300.0
2008-05-30 11:05:00,32.97,32.97,32.93,32.93,3600.0,22.0693,22.0693,22.0426,22.0426,3600.0
2008-05-30 11:10:00,32.93,32.93,32.84,32.84,4600.0,22.0426,22.0426,21.9823,21.9823,4600.0
2008-05-30 11:15:00,32.86,32.86,32.82,32.86,1700.0,21.9957,21.9957,21.9689,21.9957,1700.0
2008-05-30 11:20:00,32.86,32.89,32.85,32.88,6800.0,21.9957,22.0158,21.989,22.0091,6800.0
2008-05-30 11:25:00,32.88,32.89,32.85,32.88,2600.0,22.0091,22.0158,21.989,22.0091,2600.0
2008-05-30 11:30:00,32.86,32.89,32.86,32.89,3700.0,21.9957,22.0158,21.9957,22.0158,3700.0
2008-05-30 11:35:00,32.87,32.9,32.87,32.88,3000.0,22.0024,22.0225,22.0024,22.0091,3000.0
2008-05-30 11:40:00,32.88,32.9,32.88,32.9,900.0,22.0091,22.0225,22.0091,22.0225,900.0
2008-05-30 11:45:00,32.9,32.9,32.88,32.89,4200.0,22.0225,22.0225,22.0091,22.0158,4200.0
2008-05-30 11:50:00,32.89,32.9,32.88,32.9,2100.0,22.0158,22.0225,22.0091,22.0225,2100.0
2008-05-30 11:55:00,32.9,32.9,32.89,32.89,2800.0,22.0225,22.0225,22.0158,22.0158,2800.0
2008-05-30 12:00:00,32.89,32.89,32.88,32.88,1100.0,22.0158,22.0158,22.0091,22.0091,1100.0
2008-05-30 12:05:00,32.88,32.89,32.88,32.88,3100.0,22.0091,22.0158,22.0091,22.0091,3100.0
2008-05-30 12:10:00,32.89,32.9,32.88,32.89,3400.0,22.0158,22.0225,22.0091,22.0158,3400.0
2008-05-30 12:15:00,32.89,32.9,32.89,32.89,1200.0,22.0158,22.0225,22.0158,22.0158,1200.0
2008-05-30 12:20:00,32.9,32.91,32.89,32.91,4000.0,22.0225,22.0292,22.0158,22.0292,4000.0
2008-05-30 12:25:00,32.91,32.91,32.9,32.91,1800.0,22.0292,22.0292,22.0225,22.0292,1800.0
2008-05-30 12:30:00,32.91,32.94,32.9,32.94,5000.0,22.0292,22.0492,22.0225,22.0492,5000.0
2008-05-30 12:35:00,32.94,32.98,32.94,32.98,5400.0,22.0492,22.076,22.0492,22.076,5400.0
2008-05-30 12:40:00,32.97,32.98,32.97,32.98,1100.0,22.0693,22.076,22.0693,22.076,1100.0
2008-05-30 12:45:00,32.97,32.99,32.95,32.98,7300.0,22.0693,22.0827,22.0559,22.076,7300.0
2008-05-30 12:50:00,32.99,33.0,32.98,32.98,3700.0,22.0827,22.0894,22.076,22.076,3700.0
2008-05-30 12:55:00,32.98,32.99,32.97,32.98,3000.0,22.076,22.0827,22.0693,22.076,3000.0
2008-05-30 13:00:00,32.98,33.0,32.98,32.99,7000.0,22.076,22.0894,22.076,22.0827,7000.0
2008-05-30 13:05:00,32.98,32.99,32.97,32.97,2800.0,22.076,22.0827,22.0693,22.0693,2800.0
2008-05-30 13:10:00,32.97,32.98,32.93,32.93,2300.0,22.0693,22.076,22.0426,22.0426,2300.0
2008-05-30 13:15:00,32.93,32.95,32.93,32.94,3600.0,22.0426,22.0559,22.0426,22.0492,3600.0
2008-05-30 13:20:00,32.92,32.99,32.92,32.97,1000.0,22.0359,22.0827,22.0359,22.0693,1000.0
2008-05-30 13:25:00,32.97,32.99,32.95,32.95,5700.0,22.0693,22.0827,22.0559,22.0559,5700.0
2008-05-30 13:30:00,32.95,32.97,32.91,32.93,18900.0,22.0559,22.0693,22.0292,22.0426,18900.0
2008-05-30 13:35:00,32.94,32.96,32.91,32.95,4500.0,22.0492,22.0626,22.0292,22.0559,4500.0
2008-05-30 13:40:00,32.97,32.98,32.96,32.97,3100.0,22.0693,22.076,22.0626,22.0693,3100.0
2008-05-30 13:45:00,32.97,32.97,32.96,32.96,2300.0,22.0693,22.0693,22.0626,22.0626,2300.0
2008-05-30 13:50:00,32.96,32.97,32.92,32.93,3600.0,22.0626,22.0693,22.0359,22.0426,3600.0
2008-05-30 13:55:00,32.93,32.94,32.92,32.92,2500.0,22.0426,22.0492,22.0359,22.0359,2500.0
2008-05-30 14:00:00,32.92,32.92,32.89,32.9,5600.0,22.0359,22.0359,22.0158,22.0225,5600.0
2008-05-30 14:05:00,32.88,32.91,32.88,32.9,3000.0,22.0091,22.0292,22.0091,22.0225,3000.0
2008-05-30 14:10:00,32.91,32.94,32.91,32.92,4100.0,22.0292,22.0492,22.0292,22.0359,4100.0
2008-05-30 14:15:00,32.93,32.93,32.9,32.91,3900.0,22.0426,22.0426,22.0225,22.0292,3900.0
2008-05-30 14:20:00,32.91,32.92,32.88,32.89,2200.0,22.0292,22.0359,22.0091,22.0158,2200.0
2008-05-30 14:25:00,32.89,32.93,32.89,32.92,5500.0,22.0158,22.0426,22.0158,22.0359,5500.0
2008-05-30 14:30:00,32.92,32.94,32.91,32.92,5800.0,22.0359,22.0492,22.0292,22.0359,5800.0
2008-05-30 14:35:00,32.93,32.94,32.92,32.94,2700.0,22.0426,22.0492,22.0359,22.0492,2700.0
2008-05-30 14:40:00,32.93,32.96,32.92,32.96,5400.0,22.0426,22.0626,22.0359,22.0626,5400.0
2008-05-30 14:45:00,32.95,32.97,32.95,32.97,3500.0,22.0559,22.0693,22.0559,22.0693,3500.0
2008-05-30 14:50:00,32.96,32.96,32.92,32.95,3800.0,22.0626,22.0626,22.0359,22.0559,3800.0
2008-05-30 14:55:00,32.95,32.95,32.94,32.94,3100.0,22.0559,22.0559,22.0492,22.0492,3100.0
2008-05-30 15:00:00,32.94,32.96,32.93,32.95,6300.0,22.0492,22.0626,22.0426,22.0559,6300.0
2008-05-30 15:05:00,32.95,32.96,32.92,32.92,3500.0,22.0559,22.0626,22.0359,22.0359,3500.0
2008-05-30 15:10:00,32.92,32.92,32.86,32.87,15100.0,22.0359,22.0359,21.9957,22.0024,15100.0
2008-05-30 15:15:00,32.86,32.86,32.81,32.82,9000.0,21.9957,21.9957,21.9622,21.9689,9000.0
2008-05-30 15:20:00,32.82,32.86,32.82,32.86,5400.0,21.9689,21.9957,21.9689,21.9957,5400.0
2008-05-30 15:25:00,32.85,32.86,32.79,32.8,16600.0,21.989,21.9957,21.9488,21.9555,16600.0
2008-05-30 15:30:00,32.8,32.82,32.8,32.8,18900.0,21.9555,21.9689,21.9555,21.9555,18900.0
2008-05-30 15:35:00,32.79,32.82,32.78,32.81,12600.0,21.9488,21.9689,21.9421,21.9622,12600.0
2008-05-30 15:40:00,32.81,32.84,32.8,32.84,24200.0,21.9622,21.9823,21.9555,21.9823,24200.0
2008-05-30 15:45:00,32.85,32.92,32.81,32.9,18400.0,21.989,22.0359,21.9622,22.0225,18400.0
2008-05-30 15:50:00,32.91,32.93,32.88,32.9,20200.0,22.0292,22.0426,22.0091,22.0225,20200.0
2008-05-30 15:55:00,32.9,32.9,32.85,32.86,27400.0,22.0225,22.0225,21.989,21.9957,27400.0
2008-06-02 09:30:00,32.85,32.97,32.74,32.97,7400.0,21.989,22.0693,21.9154,22.0693,7400.0
2008-06-02 09:35:00,32.98,32.99,32.9,32.91,5000.0,22.076,22.0827,22.0225,22.0292,5000.0
2008-06-02 09:40:00,32.94,32.98,32.89,32.96,6500.0,22.0492,22.076,22.0158,22.0626,6500.0
2008-06-02 09:45:00,32.95,32.97,32.91,32.96,8400.0,22.0559,22.0693,22.0292,22.0626,8400.0
2008-06-02 09:50:00,32.96,32.96,32.91,32.91,3600.0,22.0626,22.0626,22.0292,22.0292,3600.0
2008-06-02 09:55:00,32.91,32.97,32.91,32.97,4400.0,22.0292,22.0693,22.0292,22.0693,4400.0
2008-06-02 10:00:00,32.97,32.98,32.89,32.92,10100.0,22.0693,22.076,22.0158,22.0359,10100.0
2008-06-02 10:05:00,32.88,32.91,32.79,32.83,8600.0,22.0091,22.0292,21.9488,21.9756,8600.0
2008-06-02 10:10:00,32.85,32.85,32.8,32.84,7000.0,21.989,21.989,21.9555,21.9823,7000.0
2008-06-02 10:15:00,32.85,32.85,32.75,32.75,4300.0,21.989,21.989,21.9221,21.9221,4300.0
2008-06-02 10:20:00,32.75,32.78,32.68,32.71,8000.0,21.9221,21.9421,21.8752,21.8953,8000.0
2008-06-02 10:25:00,32.7,32.76,32.69,32.75,13900.0,21.8886,21.9288,21.8819,21.9221,13900.0
2008-06-02 10:30:00,32.75,32.75,32.71,32.72,10200.0,21.9221,21.9221,21.8953,21.902,10200.0
2008-06-02 10:35:00,32.72,32.73,32.68,32.72,5000.0,21.902,21.9087,21.8752,21.902,5000.0
2008-06-02 10:40:00,32.71,32.74,32.66,32.69,10300.0,21.8953,21.9154,21.8618,21.8819,10300.0
2008-06-02 10:45:00,32.7,32.74,32.69,32.71,2000.0,21.8886,21.9154,21.8819,21.8953,2000.0
2008-06-02 10:50:00,32.72,32.72,32.67,32.67,9500.0,21.902,21.902,21.8685,21.8685,9500.0
2008-06-02 10:55:00,32.66,32.67,32.63,32.64,3800.0,21.8618,21.8685,21.8417,21.8484,3800.0
2008-06-02 11:00:00,32.63,32.64,32.63,32.63,2700.0,21.8417,21.8484,21.8417,21.8417,2700.0
2008-06-02 11:05:00,32.63,32.68,32.61,32.68,11400.0,21.8417,21.8752,21.8284,21.8752,11400.0
2008-06-02 11:10:00,32.72,32.76,32.69,32.69,10100.0,21.902,21.9288,21.8819,21.8819,10100.0
2008-06-02 11:15:00,32.7,32.73,32.68,32.73,12500.0,21.8886,21.9087,21.8752,21.9087,12500.0
2008-06-02 11:20:00,32.73,32.73,32.67,32.67,1400.0,21.9087,21.9087,21.8685,21.8685,1400.0
2008-06-02 11:25:00,32.68,32.69,32.67,32.69,1100.0,21.8752,21.8819,21.8685,21.8819,1100.0
2008-06-02 11:30:00,32.68,32.72,32.67,32.72,4600.0,21.8752,21.902,21.8685,21.902,4600.0
2008-06-02 11:35:00,32.71,32.71,32.63,32.63,5400.0,21.8953,21.8953,21.8417,21.8417,5400.0
2008-06-02 11:40:00,32.64,32.67,32.63,32.67,4100.0,21.8484,21.8685,21.8417,21.8685,4100.0
2008-06-02 11:45:00,32.68,32.68,32.64,32.65,2700.0,21.8752,21.8752,21.8484,21.8551,2700.0
2008-06-02 11:50:00,32.65,32.67,32.65,32.66,1000.0,21.8551,21.8685,21.8551,21.8618,1000.0
2008-06-02 11:55:00,32.67,32.68,32.65,32.68,3300.0,21.8685,21.8752,21.8551,21.8752,3300.0
2008-06-02 12:00:00,32.67,32.75,32.67,32.75,3100.0,21.8685,21.9221,21.8685,21.9221,3100.0
2008-06-02 12:05:00,32.74,32.75,32.68,32.73,16100.0,21.9154,21.9221,21.8752,21.9087,16100.0
2008-06-02 12:10:00,32.72,32.72,32.71,32.72,1100.0,21.902,21.902,21.8953,21.902,1100.0
2008-06-02 12:15:00,32.73,32.76,32.72,32.73,6000.0,21.9087,21.9288,21.902,21.9087,6000.0
2008-06-02 12:20:00,32.73,32.74,32.73,32.74,1500.0,21.9087,21.9154,21.9087,21.9154,1500.0
2008-06-02 12:25:00,32.75,32.75,32.71,32.71,1800.0,21.9221,21.9221,21.8953,21.8953,1800.0
2008-06-02 12:30:00,32.71,32.72,32.69,32.69,4700.0,21.8953,21.902,21.8819,21.8819,4700.0
2008-06-02 12:35:00,32.68,32.68,32.58,32.61,6500.0,21.8752,21.8752,21.8083,21.8284,6500.0
2008-06-02 12:40:00,32.61,32.61,32.55,32.57,3300.0,21.8284,21.8284,21.7882,21.8016,3300.0
2008-06-02 12:45:00,32.57,32.59,32.56,32.56,3900.0,21.8016,21.815,21.7949,21.7949,3900.0
2008-06-02 12:50:00,32.56,32.59,32.56,32.58,2100.0,21.7949,21.815,21.7949,21.8083,2100.0
2008-06-02 12:55:00,32.59,32.6,32.56,32.56,4000.0,21.815,21.8217,21.7949,21.7949,4000.0
2008-06-02 13:00:00,32.55,32.63,32.55,32.63,2800.0,21.7882,21.8417,21.7882,21.8417,2800.0
2008-06-02 13:05:00,32.64,32.64,32.61,32.63,3500.0,21.8484,21.8484,21.8284,21.8417,3500.0
2008-06-02 13:10:00,32.61,32.67,32.61,32.67,2700.0,21.8284,21.8685,21.8284,21.8685,2700.0
2008-06-02 13:15:00,32.66,32.67,32.65,32.67,4500.0,21.8618,21.8685,21.8551,21.8685,4500.0
2008-06-02 13:20:00,32.67,32.68,32.66,32.67,2300.0,21.8685,21.8752,21.8618,21.8685,2300.0
2008-06-02 13:25:00,32.68,32.69,32.67,32.69,3900.0,21.8752,21.8819,21.8685,21.8819,3900.0
2008-06-02 13:30:00,32.69,32.69,32.66,32.67,5300.0,21.8819,21.8819,21.8618,21.8685,5300.0
2008-06-02 13:35:00,32.68,32.7,32.68,32.69,2100.0,21.8752,21.8886,21.8752,21.8819,2100.0
2008-06-02 13:40:00,32.7,32.72,32.68,32.68,4800.0,21.8886,21.902,21.8752,21.8752,4800.0
2008-06-02 13:45:00,32.7,32.71,32.68,32.7,3400.0,21.8886,21.8953,21.8752,21.8886,3400.0
2008-06-02 13:50:00,32.69,32.71,32.69,32.71,2200.0,21.8819,21.8953,21.8819,21.8953,2200.0
2008-06-02 13:55:00,32.71,32.76,32.7,32.76,3000.0,21.8953,21.9288,21.8886,21.9288,3000.0
2008-06-02 14:00:00,32.76,32.76,32.74,32.74,2800.0,21.9288,21.9288,21.9154,21.9154,2800.0
2008-06-02 14:05:00,32.73,32.77,32.73,32.76,4400.0,21.9087,21.9355,21.9087,21.9288,4400.0
2008-06-02 14:10:00,32.75,32.78,32.75,32.78,3200.0,21.9221,21.9421,21.9221,21.9421,3200.0
2008-06-02 14:15:00,32.77,32.78,32.77,32.78,3000.0,21.9355,21.9421,21.9355,21.9421,3000.0
2008-06-02 14:20:00,32.77,32.79,32.76,32.76,3500.0,21.9355,21.9488,21.9288,21.9288,3500.0
2008-06-02 14:25:00,32.76,32.79,32.75,32.78,3900.0,21.9288,21.9488,21.9221,21.9421,3900.0
2008-06-02 14:30:00,32.78,32.82,32.77,32.77,6000.0,21.9421,21.9689,21.9355,21.9355,6000.0
2008-06-02 14:35:00,32.78,32.8,32.78,32.78,4000.0,21.9421,21.9555,21.9421,21.9421,4000.0
2008-06-02 14:40:00,32.78,32.78,32.76,32.77,1600.0,21.9421,21.9421,21.9288,21.9355,1600.0
2008-06-02 14:45:00,32.76,32.8,32.76,32.78,2700.0,21.9288,21.9555,21.9288,21.9421,2700.0
2008-06-02 14:50:00,32.79,32.79,32.77,32.79,3700.0,21.9488,21.9488,21.9355,21.9488,3700.0
2008-06-02 14:55:00,32.8,32.84,32.78,32.81,6200.0,21.9555,21.9823,21.9421,21.9622,6200.0
2008-06-02 15:00:00,32.81,32.81,32.78,32.78,3500.0,21.9622,21.9622,21.9421,21.9421,3500.0
2008-06-02 15:05:00,32.78,32.78,32.71,32.71,4100.0,21.9421,21.9421,21.8953,21.8953,4100.0
2008-06-02 15:10:00,32.71,32.75,32.7,32.7,5100.0,21.8953,21.9221,21.8886,21.8886,5100.0
2008-06-02 15:15:00,32.7,32.7,32.67,32.68,6100.0,21.8886,21.8886,21.8685,21.8752,6100.0
2008-06-02 15:20:00,32.68,32.69,32.67,32.68,3800.0,21.8752,21.8819,21.8685,21.8752,3800.0
2008-06-02 15:25:00,32.67,32.78,32.67,32.78,6100.0,21.8685,21.9421,21.8685,21.9421,6100.0
2008-06-02 15:30:00,32.79,32.8,32.78,32.79,5400.0,21.9488,21.9555,21.9421,21.9488,5400.0
2008-06-02 15:35:00,32.79,32.79,32.77,32.77,5800.0,21.9488,21.9488,21.9355,21.9355,5800.0
2008-06-02 15:40:00,32.77,32.78,32.76,32.78,6100.0,21.9355,21.9421,21.9288,21.9421,6100.0
2008-06-02 15:45:00,32.79,32.85,32.79,32.85,9000.0,21.9488,21.989,21.9488,21.989,9000.0
2008-06-02 15:50:00,32.86,32.88,32.85,32.86,7000.0,21.9957,22.0091,21.989,21.9957,7000.0
2008-06-02 15:55:00,32.87,32.87,32.82,32.82,16900.0,22.0024,22.0024,21.9689,21.9689,16900.0
2008-06-03 09:30:00,32.81,32.9,32.79,32.84,6000.0,21.9622,22.0225,21.9488,21.9823,6000.0
2008-06-03 09:35:00,32.8,32.85,32.67,32.67,4800.0,21.9555,21.989,21.8685,21.8685,4800.0
2008-06-03 09:40:00,32.67,32.79,32.66,32.79,4900.0,21.8685,21.9488,21.8618,21.9488,4900.0
2008-06-03 09:45:00,32.78,32.83,32.78,32.8,4500.0,21.9421,21.9756,21.9421,21.9555,4500.0
2008-06-03 09:50:00,32.82,32.84,32.8,32.81,5100.0,21.9689,21.9823,21.9555,21.9622,5100.0
2008-06-03 09:55:00,32.81,32.87,32.78,32.87,5800.0,21.9622,22.0024,21.9421,22.0024,5800.0
2008-06-03 10:00:00,32.84,32.94,32.84,32.94,5900.0,21.9823,22.0492,21.9823,22.0492,5900.0
2008-06-03 10:05:00,32.93,32.95,32.93,32.93,3300.0,22.0426,22.0559,22.0426,22.0426,3300.0
2008-06-03 10:10:00,32.93,32.98,32.93,32.97,6900.0,22.0426,22.076,22.0426,22.0693,6900.0
2008-06-03 10:15:00,32.97,32.98,32.93,32.97,5000.0,22.0693,22.076,22.0426,22.0693,5000.0
2008-06-03 10:20:00,32.97,32.97,32.91,32.93,3500.0,22.0693,22.0693,22.0292,22.0426,3500.0
2008-06-03 10:25:00,32.92,32.95,32.92,32.93,1800.0,22.0359,22.0559,22.0359,22.0426,1800.0
2008-06-03 10:30:00,32.93,32.93,32.84,32.85,3600.0,22.0426,22.0426,21.9823,21.989,3600.0
2008-06-03 10:35:00,32.84,32.88,32.84,32.86,4000.0,21.9823,22.0091,21.9823,21.9957,4000.0
2008-06-03 10:40:00,32.87,32.88,32.86,32.86,4300.0,22.0024,22.0091,21.9957,21.9957,4300.0
2008-06-03 10:45:00,32.86,32.86,32.79,32.84,4300.0,21.9957,21.9957,21.9488,21.9823,4300.0
2008-06-03 10:50:00,32.86,32.9,32.85,32.88,4300.0,21.9957,22.0225,21.989,22.0091,4300.0
2008-06-03 10:55:00,32.87,32.94,32.87,32.91,3000.0,22.0024,22.0492,22.0024,22.0292,3000.0
2008-06-03 11:00:00,32.92,32.96,32.92,32.94,3500.0,22.0359,22.0626,22.0359,22.0492,3500.0
2008-06-03 11:05:00,32.95,32.98,32.93,32.94,1600.0,22.0559,22.076,22.0426,22.0492,1600.0
2008-06-03 11:10:00,32.95,32.99,32.95,32.99,2600.0,22.0559,22.0827,22.0559,22.0827,2600.0
2008-06-03 11:15:00,32.96,32.99,32.95,32.98,3700.0,22.0626,22.0827,22.0559,22.076,3700.0
2008-06-03 11:20:00,32.98,32.98,32.95,32.95,3700.0,22.076,22.076,22.0559,22.0559,3700.0
2008-06-03 11:25:00,32.96,32.98,32.96,32.98,2200.0,22.0626,22.076,22.0626,22.076,2200.0
2008-06-03 11:30:00,32.96,32.99,32.96,32.97,6900.0,22.0626,22.0827,22.0626,22.0693,6900.0
2008-06-03 11:35:00,32.97,32.99,32.97,32.97,2900.0,22.0693,22.0827,22.0693,22.0693,2900.0
2008-06-03 11:40:00,32.99,32.99,32.97,32.98,2000.0,22.0827,22.0827,22.0693,22.076,2000.0
2008-06-03 11:45:00,32.98,33.0,32.98,32.98,7200.0,22.076,22.0894,22.076,22.076,7200.0
2008-06-03 11:50:00,32.99,33.0,32.98,32.98,4600.0,22.0827,22.0894,22.076,22.076,4600.0
2008-06-03 11:55:00,32.98,33.04,32.98,33.03,28200.0,22.076,22.1162,22.076,22.1095,28200.0
2008-06-03 12:00:00,33.02,33.03,33.01,33.03,2600.0,22.1028,22.1095,22.0961,22.1095,2600.0
2008-06-03 12:05:00,33.03,33.03,32.96,32.96,4700.0,22.1095,22.1095,22.0626,22.0626,4700.0
2008-06-03 12:10:00,32.97,32.97,32.95,32.96,3000.0,22.0693,22.0693,22.0559,22.0626,3000.0
2008-06-03 12:15:00,32.97,32.99,32.94,32.94,3600.0,22.0693,22.0827,22.0492,22.0492,3600.0
2008-06-03 12:20:00,32.95,32.95,32.93,32.94,1800.0,22.0559,22.0559,22.0426,22.0492,1800.0
2008-06-03 12:25:00,32.94,32.96,32.93,32.96,1900.0,22.0492,22.0626,22.0426,22.0626,1900.0
2008-06-03 12:30:00,32.96,32.97,32.95,32.97,1500.0,22.0626,22.0693,22.0559,22.0693,1500.0
2008-06-03 12:35:00,32.97,32.97,32.94,32.95,1700.0,22.0693,22.0693,22.0492,22.0559,1700.0
2008-06-03 12:40:00,32.94,32.94,32.9,32.91,4600.0,22.0492,22.0492,22.0225,22.0292,4600.0
2008-06-03 12:45:00,32.9,32.91,32.88,32.89,2400.0,22.0225,22.0292,22.0091,22.0158,2400.0
2008-06-03 12:50:00,32.89,32.91,32.89,32.9,500.0,22.0158,22.0292,22.0158,22.0225,500.0
2008-06-03 12:55:00,32.91,32.92,32.9,32.92,2500.0,22.0292,22.0359,22.0225,22.0359,2500.0
2008-06-03 13:00:00,32.92,32.95,32.92,32.94,4900.0,22.0359,22.0559,22.0359,22.0492,4900.0
2008-06-03 13:05:00,32.94,32.94,32.89,32.91,8600.0,22.0492,22.0492,22.0158,22.0292,8600.0
2008-06-03 13:10:00,32.93,32.93,32.9,32.92,1900.0,22.0426,22.0426,22.0225,22.0359,1900.0
2008-06-03 13:15:00,32.93,32.96,32.93,32.96,2500.0,22.0426,22.0626,22.0426,22.0626,2500.0
2008-06-03 13:20:00,32.95,32.98,32.95,32.98,1500.0,22.0559,22.076,22.0559,22.076,1500.0
2008-06-03 13:25:00,33.0,33.0,32.95,32.97,3900.0,22.0894,22.0894,22.0559,22.0693,3900.0
2008-06-03 13:30:00,32.95,32.96,32.87,32.9,9200.0,22.0559,22.0626,22.0024,22.0225,9200.0
2008-06-03 13:35:00,32.89,32.95,32.89,32.91,5900.0,22.0158,22.0559,22.0158,22.0292,5900.0
2008-06-03 13:40:00,32.9,32.95,32.89,32.95,3000.0,22.0225,22.0559,22.0158,22.0559,3000.0
2008-06-03 13:45:00,32.93,32.94,32.85,32.89,2200.0,22.0426,22.0492,21.989,22.0158,2200.0
2008-06-03 13:50:00,32.89,32.92,32.85,32.85,4200.0,22.0158,22.0359,21.989,21.989,4200.0
2008-06-03 13:55:00,32.84,32.85,32.79,32.83,2600.0,21.9823,21.989,21.9488,21.9756,2600.0
2008-06-03 14:00:00,32.84,32.85,32.8,32.81,2500.0,21.9823,21.989,21.9555,21.9622,2500.0
2008-06-03 14:05:00,32.81,32.85,32.75,32.83,6200.0,21.9622,21.989,21.9221,21.9756,6200.0
2008-06-03 14:10:00,32.82,32.82,32.77,32.77,3800.0,21.9689,21.9689,21.9355,21.9355,3800.0
2008-06-03 14:15:00,32.79,32.79,32.76,32.78,3000.0,21.9488,21.9488,21.9288,21.9421,3000.0
2008-06-03 14:20:00,32.78,32.79,32.75,32.75,3300.0,21.9421,21.9488,21.9221,21.9221,3300.0
2008-06-03 14:25:00,32.76,32.76,32.66,32.67,5200.0,21.9288,21.9288,21.8618,21.8685,5200.0
2008-06-03 14:30:00,32.67,32.73,32.67,32.68,7600.0,21.8685,21.9087,21.8685,21.8752,7600.0
2008-06-03 14:35:00,32.65,32.76,32.65,32.74,14200.0,21.8551,21.9288,21.8551,21.9154,14200.0
2008-06-03 14:40:00,32.74,32.74,32.68,32.74,4600.0,21.9154,21.9154,21.8752,21.9154,4600.0
2008-06-03 14:45:00,32.73,32.74,32.72,32.73,3000.0,21.9087,21.9154,21.902,21.9087,3000.0
2008-06-03 14:50:00,32.74,32.77,32.73,32.77,5300.0,21.9154,21.9355,21.9087,21.9355,5300.0
2008-06-03 14:55:00,32.77,32.8,32.75,32.8,2300.0,21.9355,21.9555,21.9221,21.9555,2300.0
2008-06-03 15:00:00,32.8,32.9,32.74,32.9,12600.0,21.9555,22.0225,21.9154,22.0225,12600.0
2008-06-03 15:05:00,32.89,32.96,32.87,32.95,7600.0,22.0158,22.0626,22.0024,22.0559,7600.0
2008-06-03 15:10:00,32.96,32.97,32.91,32.94,5900.0,22.0626,22.0693,22.0292,22.0492,5900.0
2008-06-03 15:15:00,32.96,32.96,32.91,32.91,2600.0,22.0626,22.0626,22.0292,22.0292,2600.0
2008-06-03 15:20:00,32.9,32.91,32.86,32.88,5600.0,22.0225,22.0292,21.9957,22.0091,5600.0
2008-06-03 15:25:00,32.88,32.9,32.87,32.89,5400.0,22.0091,22.0225,22.0024,22.0158,5400.0
2008-06-03 15:30:00,32.89,32.91,32.85,32.91,8000.0,22.0158,22.0292,21.989,22.0292,8000.0
2008-06-03 15:35:00,32.93,32.93,32.89,32.89,6600.0,22.0426,22.0426,22.0158,22.0158,6600.0
2008-06-03 15:40:00,32.89,32.92,32.85,32.86,3800.0,22.0158,22.0359,21.989,21.9957,3800.0
2008-06-03 15:45:00,32.85,32.88,32.84,32.85,5200.0,21.989,22.0091,21.9823,21.989,5200.0
2008-06-03 15:50:00,32.87,32.87,32.85,32.85,9700.0,22.0024,22.0024,21.989,21.989,9700.0
2008-06-03 15:55:00,32.86,32.87,32.82,32.83,19700.0,21.9957,22.0024,21.9689,21.9756,19700.0
2008-06-04 09:30:00,32.77,32.84,32.55,32.84,8700.0,21.9355,21.9823,21.7882,21.9823,8700.0
2008-06-04 09:35:00,32.79,32.79,32.72,32.75,2700.0,21.9488,21.9488,21.902,21.9221,2700.0
2008-06-04 09:40:00,32.75,32.84,32.73,32.84,4800.0,21.9221,21.9823,21.9087,21.9823,4800.0
2008-06-04 09:45:00,32.84,32.97,32.84,32.97,4800.0,21.9823,22.0693,21.9823,22.0693,4800.0
2008-06-04 09:50:00,32.96,32.96,32.92,32.95,3600.0,22.0626,22.0626,22.0359,22.0559,3600.0
2008-06-04 09:55:00,32.94,32.97,32.91,32.97,2500.0,22.0492,22.0693,22.0292,22.0693,2500.0
2008-06-04 10:00:00,32.96,32.98,32.93,32.95,3100.0,22.0626,22.076,22.0426,22.0559,3100.0
2008-06-04 10:05:00,32.95,32.97,32.92,32.94,5100.0,22.0559,22.0693,22.0359,22.0492,5100.0
2008-06-04 10:10:00,32.91,32.97,32.91,32.95,3800.0,22.0292,22.0693,22.0292,22.0559,3800.0
2008-06-04 10:15:00,32.95,32.95,32.85,32.86,3700.0,22.0559,22.0559,21.989,21.9957,3700.0
2008-06-04 10:20:00,32.85,32.85,32.79,32.8,2900.0,21.989,21.989,21.9488,21.9555,2900.0
2008-06-04 10:25:00,32.81,32.85,32.81,32.85,2600.0,21.9622,21.989,21.9622,21.989,2600.0
2008-06-04 10:30:00,32.84,32.84,32.81,32.83,2300.0,21.9823,21.9823,21.9622,21.9756,2300.0
2008-06-04 10:35:00,32.82,32.9,32.81,32.86,7400.0,21.9689,22.0225,21.9622,21.9957,7400.0
2008-06-04 10:40:00,32.87,32.89,32.84,32.89,7700.0,22.0024,22.0158,21.9823,22.0158,7700.0
2008-06-04 10:45:00,32.93,32.95,32.91,32.93,4000.0,22.0426,22.0559,22.0292,22.0426,4000.0
2008-06-04 10:50:00,32.93,32.97,32.92,32.97,5300.0,22.0426,22.0693,22.0359,22.0693,5300.0
2008-06-04 10:55:00,32.98,33.04,32.97,33.02,13800.0,22.076,22.1162,22.0693,22.1028,13800.0
2008-06-04 11:00:00,33.03,33.08,33.03,33.07,9900.0,22.1095,22.143,22.1095,22.1363,9900.0
2008-06-04 11:05:00,33.07,33.18,33.07,33.16,14800.0,22.1363,22.2099,22.1363,22.1965,14800.0
2008-06-04 11:10:00,33.17,33.2,33.17,33.19,1300.0,22.2032,22.2233,22.2032,22.2166,1300.0
2008-06-04 11:15:00,33.2,33.22,33.18,33.22,2800.0,22.2233,22.2367,22.2099,22.2367,2800.0
2008-06-04 11:20:00,33.22,33.29,33.2,33.27,5000.0,22.2367,22.2835,22.2233,22.2701,5000.0
2008-06-04 11:25:00,33.28,33.29,33.26,33.27,2100.0,22.2768,22.2835,22.2634,22.2701,2100.0
2008-06-04 11:30:00,33.28,33.29,33.27,33.27,1600.0,22.2768,22.2835,22.2701,22.2701,1600.0
2008-06-04 11:35:00,33.26,33.27,33.26,33.27,1900.0,22.2634,22.2701,22.2634,22.2701,1900.0
2008-06-04 11:40:00,33.27,33.27,33.25,33.27,3400.0,22.2701,22.2701,22.2568,22.2701,3400.0
2008-06-04 11:45:00,33.26,33.27,33.25,33.25,1600.0,22.2634,22.2701,22.2568,22.2568,1600.0
2008-06-04 11:50:00,33.25,33.26,33.25,33.25,3400.0,22.2568,22.2634,22.2568,22.2568,3400.0
2008-06-04 11:55:00,33.25,33.25,33.24,33.24,1400.0,22.2568,22.2568,22.2501,22.2501,1400.0
2008-06-04 12:00:00,33.25,33.25,33.24,33.25,1400.0,22.2568,22.2568,22.2501,22.2568,1400.0
2008-06-04 12:05:00,33.25,33.25,33.22,33.22,4200.0,22.2568,22.2568,22.2367,22.2367,4200.0
2008-06-04 12:10:00,33.23,33.26,33.22,33.26,4300.0,22.2434,22.2634,22.2367,22.2634,4300.0
2008-06-04 12:15:00,33.26,33.29,33.25,33.29,4200.0,22.2634,22.2835,22.2568,22.2835,4200.0
2008-06-04 12:20:00,33.29,33.34,33.29,33.34,5200.0,22.2835,22.317,22.2835,22.317,5200.0
2008-06-04 12:25:00,33.34,33.37,33.34,33.36,3200.0,22.317,22.3371,22.317,22.3304,3200.0
2008-06-04 12:30:00,33.36,33.38,33.35,33.36,2100.0,22.3304,22.3438,22.3237,22.3304,2100.0
2008-06-04 12:35:00,33.36,33.36,33.27,33.27,6900.0,22.3304,22.3304,22.2701,22.2701,6900.0
2008-06-04 12:40:00,33.27,33.29,33.27,33.29,1900.0,22.2701,22.2835,22.2701,22.2835,1900.0
2008-06-04 12:45:00,33.28,33.35,33.28,33.3,2800.0,22.2768,22.3237,22.2768,22.2902,2800.0
2008-06-04 12:50:00,33.33,33.36,33.3,33.35,2500.0,22.3103,22.3304,22.2902,22.3237,2500.0
2008-06-04 12:55:00,33.33,33.33,33.25,33.26,4000.0,22.3103,22.3103,22.2568,22.2634,4000.0
2008-06-04 13:00:00,33.26,33.27,33.26,33.26,2600.0,22.2634,22.2701,22.2634,22.2634,2600.0
2008-06-04 13:05:00,33.26,33.27,33.23,33.23,2600.0,22.2634,22.2701,22.2434,22.2434,2600.0
2008-06-04 13:10:00,33.25,33.29,33.24,33.26,4600.0,22.2568,22.2835,22.2501,22.2634,4600.0
2008-06-04 13:15:00,33.28,33.29,33.28,33.29,2000.0,22.2768,22.2835,22.2768,22.2835,2000.0
2008-06-04 13:20:00,33.28,33.29,33.26,33.26,3400.0,22.2768,22.2835,22.2634,22.2634,3400.0
2008-06-04 13:25:00,33.27,33.37,33.27,33.37,4600.0,22.2701,22.3371,22.2701,22.3371,4600.0
2008-06-04 13:30:00,33.35,33.36,33.35,33.35,2800.0,22.3237,22.3304,22.3237,22.3237,2800.0
2008-06-04 13:35:00,33.35,33.35,33.34,33.35,2300.0,22.3237,22.3237,22.317,22.3237,2300.0
2008-06-04 13:40:00,33.35,33.38,33.34,33.38,3600.0,22.3237,22.3438,22.317,22.3438,3600.0
2008-06-04 13:45:00,33.37,33.37,33.36,33.36,900.0,22.3371,22.3371,22.3304,22.3304,900.0
2008-06-04 13:50:00,33.36,33.41,33.32,33.41,8800.0,22.3304,22.3639,22.3036,22.3639,8800.0
2008-06-04 13:55:00,33.41,33.42,33.4,33.41,1600.0,22.3639,22.3705,22.3572,22.3639,1600.0
2008-06-04 14:00:00,33.39,33.39,33.37,33.38,1600.0,22.3505,22.3505,22.3371,22.3438,1600.0
2008-06-04 14:05:00,33.37,33.37,33.34,33.34,2900.0,22.3371,22.3371,22.317,22.317,2900.0
2008-06-04 14:10:00,33.33,33.33,33.21,33.21,5700.0,22.3103,22.3103,22.23,22.23,5700.0
2008-06-04 14:15:00,33.19,33.2,33.11,33.11,5800.0,22.2166,22.2233,22.163,22.163,5800.0
2008-06-04 14:20:00,33.12,33.12,33.1,33.12,4300.0,22.1697,22.1697,22.1563,22.1697,4300.0
2008-06-04 14:25:00,33.11,33.12,33.09,33.09,4000.0,22.163,22.1697,22.1497,22.1497,4000.0
2008-06-04 14:30:00,33.09,33.1,33.08,33.08,8000.0,22.1497,22.1563,22.143,22.143,8000.0
2008-06-04 14:35:00,33.08,33.1,33.08,33.1,18300.0,22.143,22.1563,22.143,22.1563,18300.0
2008-06-04 14:40:00,33.1,33.11,33.09,33.11,7200.0,22.1563,22.163,22.1497,22.163,7200.0
2008-06-04 14:45:00,33.11,33.11,32.99,32.99,11100.0,22.163,22.163,22.0827,22.0827,11100.0
2008-06-04 14:50:00,33.0,33.02,33.0,33.0,8100.0,22.0894,22.1028,22.0894,22.0894,8100.0
2008-06-04 14:55:00,33.0,33.0,32.97,32.97,6500.0,22.0894,22.0894,22.0693,22.0693,6500.0
2008-06-04 15:00:00,32.97,32.98,32.95,32.95,9900.0,22.0693,22.076,22.0559,22.0559,9900.0
2008-06-04 15:05:00,32.95,32.96,32.92,32.94,15300.0,22.0559,22.0626,22.0359,22.0492,15300.0
2008-06-04 15:10:00,32.94,32.95,32.91,32.92,10200.0,22.0492,22.0559,22.0292,22.0359,10200.0
2008-06-04 15:15:00,32.92,32.96,32.91,32.95,33400.0,22.0359,22.0626,22.0292,22.0559,33400.0
2008-06-04 15:20:00,32.96,33.07,32.96,33.06,15800.0,22.0626,22.1363,22.0626,22.1296,15800.0
2008-06-04 15:25:00,33.06,33.1,33.01,33.03,10400.0,22.1296,22.1563,22.0961,22.1095,10400.0
2008-06-04 15:30:00,33.03,33.04,32.99,33.0,9700.0,22.1095,22.1162,22.0827,22.0894,9700.0
2008-06-04 15:35:00,33.0,33.06,32.98,32.98,9800.0,22.0894,22.1296,22.076,22.076,9800.0
2008-06-04 15:40:00,32.99,33.0,32.9,32.9,15400.0,22.0827,22.0894,22.0225,22.0225,15400.0
2008-06-04 15:45:00,32.92,33.03,32.91,33.02,17200.0,22.0359,22.1095,22.0292,22.1028,17200.0
2008-06-04 15:50:00,33.03,33.03,33.0,33.02,13900.0,22.1095,22.1095,22.0894,22.1028,13900.0
2008-06-04 15:55:00,33.02,33.03,33.0,33.03,22500.0,22.1028,22.1095,22.0894,22.1095,22500.0
2008-06-05 09:30:00,33.16,33.21,33.05,33.06,8600.0,22.1965,22.23,22.1229,22.1296,8600.0
2008-06-05 09:35:00,33.06,33.06,32.98,33.03,5700.0,22.1296,22.1296,22.076,22.1095,5700.0
2008-06-05 09:40:00,33.03,33.23,33.02,33.2,9700.0,22.1095,22.2434,22.1028,22.2233,9700.0
2008-06-05 09:45:00,33.21,33.24,33.18,33.19,9300.0,22.23,22.2501,22.2099,22.2166,9300.0
2008-06-05 09:50:00,33.2,33.26,33.2,33.22,6300.0,22.2233,22.2634,22.2233,22.2367,6300.0
2008-06-05 09:55:00,33.2,33.21,33.16,33.19,4500.0,22.2233,22.23,22.1965,22.2166,4500.0
2008-06-05 10:00:00,33.18,33.27,33.1,33.27,10500.0,22.2099,22.2701,22.1563,22.2701,10500.0
2008-06-05 10:05:00,33.26,33.35,33.22,33.35,19400.0,22.2634,22.3237,22.2367,22.3237,19400.0
2008-06-05 10:10:00,33.35,33.44,33.35,33.44,11400.0,22.3237,22.3839,22.3237,22.3839,11400.0
2008-06-05 10:15:00,33.43,33.49,33.41,33.48,12200.0,22.3772,22.4174,22.3639,22.4107,12200.0
2008-06-05 10:20:00,33.49,33.5,33.46,33.47,9900.0,22.4174,22.4241,22.3973,22.404,9900.0
2008-06-05 10:25:00,33.47,33.49,33.46,33.47,5500.0,22.404,22.4174,22.3973,22.404,5500.0
2008-06-05 10:30:00,33.49,33.5,33.46,33.48,12800.0,22.4174,22.4241,22.3973,22.4107,12800.0
2008-06-05 10:35:00,33.49,33.59,33.44,33.59,27100.0,22.4174,22.4843,22.3839,22.4843,27100.0
2008-06-05 10:40:00,33.55,33.55,33.52,33.55,3200.0,22.4576,22.4576,22.4375,22.4576,3200.0
2008-06-05 10:45:00,33.53,33.58,33.53,33.57,1900.0,22.4442,22.4776,22.4442,22.471,1900.0
2008-06-05 10:50:00,33.56,33.58,33.55,33.58,6300.0,22.4643,22.4776,22.4576,22.4776,6300.0
2008-06-05 10:55:00,33.56,33.58,33.53,33.55,6100.0,22.4643,22.4776,22.4442,22.4576,6100.0
2008-06-05 11:00:00,33.55,33.57,33.53,33.53,3900.0,22.4576,22.471,22.4442,22.4442,3900.0
2008-06-05 11:05:00,33.52,33.56,33.51,33.55,4600.0,22.4375,22.4643,22.4308,22.4576,4600.0
2008-06-05 11:10:00,33.56,33.56,33.54,33.56,2400.0,22.4643,22.4643,22.4509,22.4643,2400.0
2008-06-05 11:15:00,33.56,33.59,33.54,33.58,9200.0,22.4643,22.4843,22.4509,22.4776,9200.0
2008-06-05 11:20:00,33.58,33.62,33.55,33.6,9400.0,22.4776,22.5044,22.4576,22.491,9400.0
2008-06-05 11:25:00,33.6,33.68,33.6,33.68,8600.0,22.491,22.5446,22.491,22.5446,8600.0
2008-06-05 11:30:00,33.67,33.68,33.64,33.64,3600.0,22.5379,22.5446,22.5178,22.5178,3600.0
2008-06-05 11:35:00,33.64,33.64,33.63,33.63,1500.0,22.5178,22.5178,22.5111,22.5111,1500.0
2008-06-05 11:40:00,33.63,33.63,33.59,33.59,3500.0,22.5111,22.5111,22.4843,22.4843,3500.0
2008-06-05 11:45:00,33.6,33.6,33.58,33.58,2300.0,22.491,22.491,22.4776,22.4776,2300.0
2008-06-05 11:50:00,33.57,33.59,33.54,33.55,13800.0,22.471,22.4843,22.4509,22.4576,13800.0
2008-06-05 11:55:00,33.55,33.55,33.51,33.52,4200.0,22.4576,22.4576,22.4308,22.4375,4200.0
2008-06-05 12:00:00,33.51,33.58,33.51,33.58,6600.0,22.4308,22.4776,22.4308,22.4776,6600.0
2008-06-05 12:05:00,33.58,33.61,33.56,33.57,8200.0,22.4776,22.4977,22.4643,22.471,8200.0
2008-06-05 12:10:00,33.58,33.67,33.58,33.67,12300.0,22.4776,22.5379,22.4776,22.5379,12300.0
2008-06-05 12:15:00,33.67,33.78,33.67,33.74,39800.0,22.5379,22.6115,22.5379,22.5847,39800.0
2008-06-05 12:20:00,33.76,33.83,33.75,33.83,4600.0,22.5981,22.645,22.5914,22.645,4600.0
2008-06-05 12:25:00,33.84,33.86,33.77,33.84,15900.0,22.6517,22.6651,22.6048,22.6517,15900.0
2008-06-05 12:30:00,33.84,33.86,33.83,33.84,9900.0,22.6517,22.6651,22.645,22.6517,9900.0
2008-06-05 12:35:00,33.85,33.86,33.81,33.86,19200.0,22.6584,22.6651,22.6316,22.6651,19200.0
2008-06-05 12:40:00,33.86,33.9,33.84,33.88,7600.0,22.6651,22.6918,22.6517,22.6785,7600.0
2008-06-05 12:45:00,33.88,33.89,33.85,33.85,4100.0,22.6785,22.6852,22.6584,22.6584,4100.0
2008-06-05 12:50:00,33.86,33.89,33.78,33.88,16600.0,22.6651,22.6852,22.6115,22.6785,16600.0
2008-06-05 12:55:00,33.87,33.95,33.87,33.94,8500.0,22.6718,22.7253,22.6718,22.7186,8500.0
2008-06-05 13:00:00,33.95,34.0,33.95,33.97,12300.0,22.7253,22.7588,22.7253,22.7387,12300.0
2008-06-05 13:05:00,33.97,33.97,33.94,33.95,3100.0,22.7387,22.7387,22.7186,22.7253,3100.0
2008-06-05 13:10:00,33.95,33.96,33.89,33.9,21100.0,22.7253,22.732,22.6852,22.6918,21100.0
2008-06-05 13:15:00,33.89,33.98,33.89,33.98,10300.0,22.6852,22.7454,22.6852,22.7454,10300.0
2008-06-05 13:20:00,33.98,33.98,33.94,33.95,12900.0,22.7454,22.7454,22.7186,22.7253,12900.0
2008-06-05 13:25:00,33.95,33.98,33.93,33.98,12500.0,22.7253,22.7454,22.7119,22.7454,12500.0
2008-06-05 13:30:00,33.98,33.98,33.95,33.96,5800.0,22.7454,22.7454,22.7253,22.732,5800.0
2008-06-05 13:35:00,33.95,34.0,33.95,33.99,17800.0,22.7253,22.7588,22.7253,22.7521,17800.0
2008-06-05 13:40:00,33.99,34.04,33.99,34.03,35400.0,22.7521,22.7856,22.7521,22.7789,35400.0
2008-06-05 13:45:00,34.05,34.07,34.02,34.05,15700.0,22.7923,22.8056,22.7722,22.7923,15700.0
2008-06-05 13:50:00,34.05,34.05,34.01,34.02,3900.0,22.7923,22.7923,22.7655,22.7722,3900.0
2008-06-05 13:55:00,34.01,34.02,33.98,33.99,5400.0,22.7655,22.7722,22.7454,22.7521,5400.0
2008-06-05 14:00:00,33.98,33.98,33.96,33.97,8900.0,22.7454,22.7454,22.732,22.7387,8900.0
2008-06-05 14:05:00,33.96,33.97,33.92,33.95,7200.0,22.732,22.7387,22.7052,22.7253,7200.0
2008-06-05 14:10:00,33.94,33.96,33.93,33.96,6200.0,22.7186,22.732,22.7119,22.732,6200.0
2008-06-05 14:15:00,33.95,33.97,33.94,33.96,9100.0,22.7253,22.7387,22.7186,22.732,9100.0
2008-06-05 14:20:00,33.96,33.96,33.86,33.88,16000.0,22.732,22.732,22.6651,22.6785,16000.0
2008-06-05 14:25:00,33.89,33.9,33.88,33.9,4600.0,22.6852,22.6918,22.6785,22.6918,4600.0
2008-06-05 14:30:00,33.9,33.92,33.88,33.9,11900.0,22.6918,22.7052,22.6785,22.6918,11900.0
2008-06-05 14:35:00,33.91,33.96,33.9,33.93,7300.0,22.6985,22.732,22.6918,22.7119,7300.0
2008-06-05 14:40:00,33.94,33.95,33.91,33.94,10000.0,22.7186,22.7253,22.6985,22.7186,10000.0
2008-06-05 14:45:00,33.94,33.96,33.91,33.91,6500.0,22.7186,22.732,22.6985,22.6985,6500.0
2008-06-05 14:50:00,33.91,33.94,33.89,33.94,6500.0,22.6985,22.7186,22.6852,22.7186,6500.0
2008-06-05 14:55:00,33.95,34.0,33.95,34.0,8100.0,22.7253,22.7588,22.7253,22.7588,8100.0
2008-06-05 15:00:00,33.99,34.0,33.97,33.97,4000.0,22.7521,22.7588,22.7387,22.7387,4000.0
2008-06-05 15:05:00,33.97,34.01,33.97,34.0,12000.0,22.7387,22.7655,22.7387,22.7588,12000.0
2008-06-05 15:10:00,34.01,34.06,33.99,34.06,20900.0,22.7655,22.7989,22.7521,22.7989,20900.0
2008-06-05 15:15:00,34.06,34.09,34.02,34.08,23700.0,22.7989,22.819,22.7722,22.8123,23700.0
2008-06-05 15:20:00,34.08,34.08,34.05,34.05,7400.0,22.8123,22.8123,22.7923,22.7923,7400.0
2008-06-05 15:25:00,34.05,34.15,34.05,34.14,21900.0,22.7923,22.8592,22.7923,22.8525,21900.0
2008-06-05 15:30:00,34.14,34.19,34.13,34.17,13900.0,22.8525,22.886,22.8458,22.8726,13900.0
2008-06-05 15:35:00,34.16,34.16,34.11,34.11,14600.0,22.8659,22.8659,22.8324,22.8324,14600.0
2008-06-05 15:40:00,34.11,34.17,34.11,34.17,31900.0,22.8324,22.8726,22.8324,22.8726,31900.0
2008-06-05 15:45:00,34.16,34.2,34.16,34.2,20100.0,22.8659,22.8927,22.8659,22.8927,20100.0
2008-06-05 15:50:00,34.2,34.23,34.19,34.21,22000.0,22.8927,22.9127,22.886,22.8994,22000.0
2008-06-05 15:55:00,34.21,34.27,34.2,34.27,54500.0,22.8994,22.9395,22.8927,22.9395,54500.0
2008-06-06 09:30:00,33.97,34.0,33.85,33.96,19800.0,22.7387,22.7588,22.6584,22.732,19800.0
2008-06-06 09:35:00,33.96,34.18,33.95,34.17,10700.0,22.732,22.8793,22.7253,22.8726,10700.0
2008-06-06 09:40:00,34.16,34.25,34.16,34.22,14000.0,22.8659,22.9261,22.8659,22.906,14000.0
2008-06-06 09:45:00,34.22,34.37,34.22,34.25,18700.0,22.906,23.0065,22.906,22.9261,18700.0
2008-06-06 09:50:00,34.25,34.41,34.21,34.41,12700.0,22.9261,23.0332,22.8994,23.0332,12700.0
2008-06-06 09:55:00,34.41,34.44,34.37,34.44,10700.0,23.0332,23.0533,23.0065,23.0533,10700.0
2008-06-06 10:00:00,34.43,34.43,34.29,34.31,19000.0,23.0466,23.0466,22.9529,22.9663,19000.0
2008-06-06 10:05:00,34.31,34.31,34.13,34.16,18200.0,22.9663,22.9663,22.8458,22.8659,18200.0
2008-06-06 10:10:00,34.17,34.17,34.13,34.14,8100.0,22.8726,22.8726,22.8458,22.8525,8100.0
2008-06-06 10:15:00,34.13,34.14,34.03,34.06,19400.0,22.8458,22.8525,22.7789,22.7989,19400.0
2008-06-06 10:20:00,34.06,34.13,34.06,34.13,10100.0,22.7989,22.8458,22.7989,22.8458,10100.0
2008-06-06 10:25:00,34.13,34.13,34.09,34.1,19200.0,22.8458,22.8458,22.819,22.8257,19200.0
2008-06-06 10:30:00,34.1,34.1,34.06,34.07,19000.0,22.8257,22.8257,22.7989,22.8056,19000.0
2008-06-06 10:35:00,34.07,34.07,34.03,34.03,8400.0,22.8056,22.8056,22.7789,22.7789,8400.0
2008-06-06 10:40:00,34.02,34.04,33.98,33.98,14100.0,22.7722,22.7856,22.7454,22.7454,14100.0
2008-06-06 10:45:00,33.99,34.11,33.99,34.11,16800.0,22.7521,22.8324,22.7521,22.8324,16800.0
2008-06-06 10:50:00,34.11,34.15,34.11,34.12,7000.0,22.8324,22.8592,22.8324,22.8391,7000.0
2008-06-06 10:55:00,34.12,34.13,34.08,34.11,5700.0,22.8391,22.8458,22.8123,22.8324,5700.0
2008-06-06 11:00:00,34.11,34.12,34.07,34.07,3900.0,22.8324,22.8391,22.8056,22.8056,3900.0
2008-06-06 11:05:00,34.07,34.08,33.97,33.97,6200.0,22.8056,22.8123,22.7387,22.7387,6200.0
2008-06-06 11:10:00,33.96,33.99,33.92,33.93,13400.0,22.732,22.7521,22.7052,22.7119,13400.0
2008-06-06 11:15:00,33.93,33.94,33.9,33.91,10900.0,22.7119,22.7186,22.6918,22.6985,10900.0
2008-06-06 11:20:00,33.91,33.97,33.91,33.94,6800.0,22.6985,22.7387,22.6985,22.7186,6800.0
2008-06-06 11:25:00,33.93,33.94,33.91,33.91,4300.0,22.7119,22.7186,22.6985,22.6985,4300.0
2008-06-06 11:30:00,33.91,33.93,33.91,33.91,4500.0,22.6985,22.7119,22.6985,22.6985,4500.0
2008-06-06 11:35:00,33.91,33.95,33.9,33.94,30400.0,22.6985,22.7253,22.6918,22.7186,30400.0
2008-06-06 11:40:00,33.94,33.94,33.88,33.88,13300.0,22.7186,22.7186,22.6785,22.6785,13300.0
2008-06-06 11:45:00,33.89,33.97,33.88,33.95,16600.0,22.6852,22.7387,22.6785,22.7253,16600.0
2008-06-06 11:50:00,33.95,33.96,33.94,33.94,3600.0,22.7253,22.732,22.7186,22.7186,3600.0
2008-06-06 11:55:00,33.94,33.94,33.9,33.9,4500.0,22.7186,22.7186,22.6918,22.6918,4500.0
2008-06-06 12:00:00,33.9,33.9,33.87,33.88,6400.0,22.6918,22.6918,22.6718,22.6785,6400.0
2008-06-06 12:05:00,33.88,33.88,33.84,33.85,11300.0,22.6785,22.6785,22.6517,22.6584,11300.0
2008-06-06 12:10:00,33.86,33.96,33.86,33.95,13500.0,22.6651,22.732,22.6651,22.7253,13500.0
2008-06-06 12:15:00,33.96,34.02,33.96,33.99,10000.0,22.732,22.7722,22.732,22.7521,10000.0
2008-06-06 12:20:00,33.99,33.99,33.96,33.96,2800.0,22.7521,22.7521,22.732,22.732,2800.0
2008-06-06 12:25:00,33.96,33.96,33.91,33.92,6200.0,22.732,22.732,22.6985,22.7052,6200.0
2008-06-06 12:30:00,33.91,33.93,33.9,33.93,4600.0,22.6985,22.7119,22.6918,22.7119,4600.0
2008-06-06 12:35:00,33.92,33.96,33.9,33.96,8900.0,22.7052,22.732,22.6918,22.732,8900.0
2008-06-06 12:40:00,33.95,33.96,33.91,33.92,5300.0,22.7253,22.732,22.6985,22.7052,5300.0
2008-06-06 12:45:00,33.91,33.93,33.91,33.93,5500.0,22.6985,22.7119,22.6985,22.7119,5500.0
2008-06-06 12:50:00,33.92,33.93,33.84,33.85,11900.0,22.7052,22.7119,22.6517,22.6584,11900.0
2008-06-06 12:55:00,33.84,33.84,33.82,33.82,2900.0,22.6517,22.6517,22.6383,22.6383,2900.0
2008-06-06 13:00:00,33.83,33.86,33.81,33.86,12300.0,22.645,22.6651,22.6316,22.6651,12300.0
2008-06-06 13:05:00,33.85,33.85,33.83,33.83,4400.0,22.6584,22.6584,22.645,22.645,4400.0
2008-06-06 13:10:00,33.83,33.95,33.83,33.95,62200.0,22.645,22.7253,22.645,22.7253,62200.0
2008-06-06 13:15:00,33.95,33.99,33.93,33.97,14800.0,22.7253,22.7521,22.7119,22.7387,14800.0
2008-06-06 13:20:00,33.97,34.09,33.97,34.09,21100.0,22.7387,22.819,22.7387,22.819,21100.0
2008-06-06 13:25:00,34.1,34.11,34.08,34.1,9000.0,22.8257,22.8324,22.8123,22.8257,9000.0
2008-06-06 13:30:00,34.09,34.12,34.05,34.12,14400.0,22.819,22.8391,22.7923,22.8391,14400.0
2008-06-06 13:35:00,34.11,34.15,34.1,34.13,10600.0,22.8324,22.8592,22.8257,22.8458,10600.0
2008-06-06 13:40:00,34.13,34.14,34.11,34.13,7700.0,22.8458,22.8525,22.8324,22.8458,7700.0
2008-06-06 13:45:00,34.13,34.14,34.09,34.1,7500.0,22.8458,22.8525,22.819,22.8257,7500.0
2008-06-06 13:50:00,34.09,34.09,34.0,34.02,8800.0,22.819,22.819,22.7588,22.7722,8800.0
2008-06-06 13:55:00,34.02,34.03,34.01,34.03,4300.0,22.7722,22.7789,22.7655,22.7789,4300.0
2008-06-06 14:00:00,34.03,34.03,34.02,34.03,5800.0,22.7789,22.7789,22.7722,22.7789,5800.0
2008-06-06 14:05:00,34.02,34.12,33.98,34.11,26000.0,22.7722,22.8391,22.7454,22.8324,26000.0
2008-06-06 14:10:00,34.11,34.13,34.05,34.07,16100.0,22.8324,22.8458,22.7923,22.8056,16100.0
2008-06-06 14:15:00,34.07,34.09,34.01,34.06,21500.0,22.8056,22.819,22.7655,22.7989,21500.0
2008-06-06 14:20:00,34.07,34.08,34.05,34.06,17000.0,22.8056,22.8123,22.7923,22.7989,17000.0
2008-06-06 14:25:00,34.07,34.1,34.05,34.1,17600.0,22.8056,22.8257,22.7923,22.8257,17600.0
2008-06-06 14:30:00,34.1,34.14,34.1,34.12,8900.0,22.8257,22.8525,22.8257,22.8391,8900.0
2008-06-06 14:35:00,34.13,34.13,34.07,34.07,8900.0,22.8458,22.8458,22.8056,22.8056,8900.0
2008-06-06 14:40:00,34.08,34.08,34.06,34.07,8200.0,22.8123,22.8123,22.7989,22.8056,8200.0
2008-06-06 14:45:00,34.07,34.08,34.05,34.05,8200.0,22.8056,22.8123,22.7923,22.7923,8200.0
2008-06-06 14:50:00,34.06,34.07,34.04,34.04,7500.0,22.7989,22.8056,22.7856,22.7856,7500.0
2008-06-06 14:55:00,34.04,34.05,34.01,34.01,8200.0,22.7856,22.7923,22.7655,22.7655,8200.0
2008-06-06 15:00:00,34.02,34.08,34.01,34.07,13000.0,22.7722,22.8123,22.7655,22.8056,13000.0
2008-06-06 15:05:00,34.06,34.14,34.05,34.14,16800.0,22.7989,22.8525,22.7923,22.8525,16800.0
2008-06-06 15:10:00,34.14,34.21,34.14,34.18,11900.0,22.8525,22.8994,22.8525,22.8793,11900.0
2008-06-06 15:15:00,34.18,34.18,34.13,34.13,13600.0,22.8793,22.8793,22.8458,22.8458,13600.0
2008-06-06 15:20:00,34.14,34.15,34.11,34.11,44200.0,22.8525,22.8592,22.8324,22.8324,44200.0
2008-06-06 15:25:00,34.11,34.12,34.07,34.09,11500.0,22.8324,22.8391,22.8056,22.819,11500.0
2008-06-06 15:30:00,34.09,34.11,34.06,34.07,25500.0,22.819,22.8324,22.7989,22.8056,25500.0
2008-06-06 15:35:00,34.07,34.07,34.02,34.03,17600.0,22.8056,22.8056,22.7722,22.7789,17600.0
2008-06-06 15:40:00,34.03,34.03,33.98,33.99,24000.0,22.7789,22.7789,22.7454,22.7521,24000.0
2008-06-06 15:45:00,33.99,34.03,33.99,34.0,26200.0,22.7521,22.7789,22.7521,22.7588,26200.0
2008-06-06 15:50:00,34.0,34.05,34.0,34.03,42000.0,22.7588,22.7923,22.7588,22.7789,42000.0
2008-06-06 15:55:00,34.03,34.07,33.99,34.01,44600.0,22.7789,22.8056,22.7521,22.7655,44600.0
2008-06-09 09:30:00,34.16,34.16,33.88,34.06,13200.0,22.8659,22.8659,22.6785,22.7989,13200.0
2008-06-09 09:35:00,34.06,34.08,33.86,33.88,2900.0,22.7989,22.8123,22.6651,22.6785,2900.0
2008-06-09 09:40:00,33.87,33.92,33.83,33.92,7400.0,22.6718,22.7052,22.645,22.7052,7400.0
2008-06-09 09:45:00,33.9,33.96,33.78,33.78,10800.0,22.6918,22.732,22.6115,22.6115,10800.0
2008-06-09 09:50:00,33.77,33.86,33.69,33.8,11200.0,22.6048,22.6651,22.5513,22.6249,11200.0
2008-06-09 09:55:00,33.81,33.99,33.8,33.99,9500.0,22.6316,22.7521,22.6249,22.7521,9500.0
2008-06-09 10:00:00,34.02,34.06,33.95,33.99,17700.0,22.7722,22.7989,22.7253,22.7521,17700.0
2008-06-09 10:05:00,33.98,34.02,33.94,33.98,15600.0,22.7454,22.7722,22.7186,22.7454,15600.0
2008-06-09 10:10:00,33.97,34.08,33.95,34.05,13800.0,22.7387,22.8123,22.7253,22.7923,13800.0
2008-06-09 10:15:00,34.05,34.2,34.05,34.2,20700.0,22.7923,22.8927,22.7923,22.8927,20700.0
2008-06-09 10:20:00,34.21,34.21,34.13,34.16,7500.0,22.8994,22.8994,22.8458,22.8659,7500.0
2008-06-09 10:25:00,34.18,34.19,34.15,34.17,4300.0,22.8793,22.886,22.8592,22.8726,4300.0
2008-06-09 10:30:00,34.17,34.25,34.17,34.25,14200.0,22.8726,22.9261,22.8726,22.9261,14200.0
2008-06-09 10:35:00,34.23,34.25,34.15,34.16,13600.0,22.9127,22.9261,22.8592,22.8659,13600.0
2008-06-09 10:40:00,34.16,34.17,34.12,34.12,6400.0,22.8659,22.8726,22.8391,22.8391,6400.0
2008-06-09 10:45:00,34.12,34.12,34.06,34.07,10000.0,22.8391,22.8391,22.7989,22.8056,10000.0
2008-06-09 10:50:00,34.07,34.07,34.02,34.02,4900.0,22.8056,22.8056,22.7722,22.7722,4900.0
2008-06-09 10:55:00,34.02,34.03,34.01,34.01,2100.0,22.7722,22.7789,22.7655,22.7655,2100.0
2008-06-09 11:00:00,34.01,34.03,34.01,34.03,8600.0,22.7655,22.7789,22.7655,22.7789,8600.0
2008-06-09 11:05:00,34.03,34.03,34.0,34.01,9400.0,22.7789,22.7789,22.7588,22.7655,9400.0
2008-06-09 11:10:00,34.0,34.03,34.0,34.02,4000.0,22.7588,22.7789,22.7588,22.7722,4000.0
2008-06-09 11:15:00,34.02,34.05,34.0,34.05,10100.0,22.7722,22.7923,22.7588,22.7923,10100.0
2008-06-09 11:20:00,34.06,34.12,34.05,34.12,5500.0,22.7989,22.8391,22.7923,22.8391,5500.0
2008-06-09 11:25:00,34.11,34.12,34.05,34.05,11600.0,22.8324,22.8391,22.7923,22.7923,11600.0
2008-06-09 11:30:00,34.06,34.06,34.04,34.04,10500.0,22.7989,22.7989,22.7856,22.7856,10500.0
2008-06-09 11:35:00,34.05,34.05,34.0,34.0,10600.0,22.7923,22.7923,22.7588,22.7588,10600.0
2008-06-09 11:40:00,34.0,34.0,33.94,33.95,10900.0,22.7588,22.7588,22.7186,22.7253,10900.0
2008-06-09 11:45:00,33.93,33.97,33.93,33.97,6700.0,22.7119,22.7387,22.7119,22.7387,6700.0
2008-06-09 11:50:00,33.98,34.01,33.98,34.0,15500.0,22.7454,22.7655,22.7454,22.7588,15500.0
2008-06-09 11:55:00,34.0,34.0,33.99,34.0,2600.0,22.7588,22.7588,22.7521,22.7588,2600.0
2008-06-09 12:00:00,34.0,34.0,33.99,33.99,4700.0,22.7588,22.7588,22.7521,22.7521,4700.0
2008-06-09 12:05:00,34.0,34.0,33.99,34.0,2100.0,22.7588,22.7588,22.7521,22.7588,2100.0
2008-06-09 12:10:00,34.0,34.0,33.99,34.0,2700.0,22.7588,22.7588,22.7521,22.7588,2700.0
2008-06-09 12:15:00,34.0,34.03,33.99,34.02,16100.0,22.7588,22.7789,22.7521,22.7722,16100.0
2008-06-09 12:20:00,34.02,34.04,34.02,34.03,6300.0,22.7722,22.7856,22.7722,22.7789,6300.0
2008-06-09 12:25:00,34.02,34.02,33.97,33.97,11200.0,22.7722,22.7722,22.7387,22.7387,11200.0
2008-06-09 12:30:00,33.97,33.98,33.97,33.97,2200.0,22.7387,22.7454,22.7387,22.7387,2200.0
2008-06-09 12:35:00,33.97,33.98,33.97,33.98,900.0,22.7387,22.7454,22.7387,22.7454,900.0
2008-06-09 12:40:00,33.98,34.0,33.98,33.99,5200.0,22.7454,22.7588,22.7454,22.7521,5200.0
2008-06-09 12:45:00,33.99,34.0,33.99,33.99,2200.0,22.7521,22.7588,22.7521,22.7521,2200.0
2008-06-09 12:50:00,34.0,34.0,33.99,34.0,3200.0,22.7588,22.7588,22.7521,22.7588,3200.0
2008-06-09 12:55:00,33.99,34.0,33.99,34.0,4200.0,22.7521,22.7588,22.7521,22.7588,4200.0
2008-06-09 13:00:00,33.99,34.0,33.97,33.97,12300.0,22.7521,22.7588,22.7387,22.7387,12300.0
2008-06-09 13:05:00,33.97,33.98,33.89,33.95,11700.0,22.7387,22.7454,22.6852,22.7253,11700.0
2008-06-09 13:10:00,33.94,33.98,33.93,33.95,6100.0,22.7186,22.7454,22.7119,22.7253,6100.0
2008-06-09 13:15:00,33.95,33.95,33.86,33.9,11800.0,22.7253,22.7253,22.6651,22.6918,11800.0
2008-06-09 13:20:00,33.91,33.91,33.9,33.91,4100.0,22.6985,22.6985,22.6918,22.6985,4100.0
2008-06-09 13:25:00,33.91,33.97,33.9,33.97,7900.0,22.6985,22.7387,22.6918,22.7387,7900.0
2008-06-09 13:30:00,33.98,33.98,33.97,33.97,6000.0,22.7454,22.7454,22.7387,22.7387,6000.0
2008-06-09 13:35:00,33.98,34.01,33.97,34.01,4500.0,22.7454,22.7655,22.7387,22.7655,4500.0
2008-06-09 13:40:00,34.0,34.01,33.99,34.01,12000.0,22.7588,22.7655,22.7521,22.7655,12000.0
2008-06-09 13:45:00,34.0,34.01,33.97,33.98,8600.0,22.7588,22.7655,22.7387,22.7454,8600.0
2008-06-09 13:50:00,33.95,33.95,33.92,33.94,7400.0,22.7253,22.7253,22.7052,22.7186,7400.0
2008-06-09 13:55:00,33.94,33.97,33.93,33.96,5900.0,22.7186,22.7387,22.7119,22.732,5900.0
2008-06-09 14:00:00,33.96,34.04,33.96,34.01,14600.0,22.732,22.7856,22.732,22.7655,14600.0
2008-06-09 14:05:00,34.03,34.03,33.95,33.96,9800.0,22.7789,22.7789,22.7253,22.732,9800.0
2008-06-09 14:10:00,33.95,33.99,33.95,33.99,4300.0,22.7253,22.7521,22.7253,22.7521,4300.0
2008-06-09 14:15:00,34.0,34.0,33.97,33.99,10900.0,22.7588,22.7588,22.7387,22.7521,10900.0
2008-06-09 14:20:00,33.98,33.99,33.98,33.99,5300.0,22.7454,22.7521,22.7454,22.7521,5300.0
2008-06-09 14:25:00,33.99,34.08,33.99,34.06,19100.0,22.7521,22.8123,22.7521,22.7989,19100.0
2008-06-09 14:30:00,34.08,34.1,34.04,34.05,32100.0,22.8123,22.8257,22.7856,22.7923,32100.0
2008-06-09 14:35:00,34.04,34.08,34.03,34.04,18000.0,22.7856,22.8123,22.7789,22.7856,18000.0
2008-06-09 14:40:00,34.04,34.04,33.96,33.98,8000.0,22.7856,22.7856,22.732,22.7454,8000.0
2008-06-09 14:45:00,33.98,34.03,33.96,34.01,12000.0,22.7454,22.7789,22.732,22.7655,12000.0
2008-06-09 14:50:00,34.0,34.02,33.98,33.98,7200.0,22.7588,22.7722,22.7454,22.7454,7200.0
2008-06-09 14:55:00,33.97,34.02,33.96,33.97,9100.0,22.7387,22.7722,22.732,22.7387,9100.0
2008-06-09 15:00:00,33.96,34.02,33.96,33.97,12200.0,22.732,22.7722,22.732,22.7387,12200.0
2008-06-09 15:05:00,33.95,33.95,33.91,33.93,14800.0,22.7253,22.7253,22.6985,22.7119,14800.0
2008-06-09 15:10:00,33.94,33.97,33.92,33.93,11900.0,22.7186,22.7387,22.7052,22.7119,11900.0
2008-06-09 15:15:00,33.94,33.95,33.9,33.93,14000.0,22.7186,22.7253,22.6918,22.7119,14000.0
2008-06-09 15:20:00,33.94,33.97,33.9,33.91,17500.0,22.7186,22.7387,22.6918,22.6985,17500.0
2008-06-09 15:25:00,33.91,33.96,33.87,33.96,13900.0,22.6985,22.732,22.6718,22.732,13900.0
2008-06-09 15:30:00,33.97,34.05,33.97,34.04,16500.0,22.7387,22.7923,22.7387,22.7856,16500.0
2008-06-09 15:35:00,34.04,34.06,34.0,34.02,21200.0,22.7856,22.7989,22.7588,22.7722,21200.0
2008-06-09 15:40:00,34.02,34.08,34.0,34.08,25900.0,22.7722,22.8123,22.7588,22.8123,25900.0
2008-06-09 15:45:00,34.07,34.08,34.07,34.07,13600.0,22.8056,22.8123,22.8056,22.8056,13600.0
2008-06-09 15:50:00,34.08,34.12,34.07,34.11,17800.0,22.8123,22.8391,22.8056,22.8324,17800.0
2008-06-09 15:55:00,34.11,34.12,34.07,34.1,55800.0,22.8324,22.8391,22.8056,22.8257,55800.0
2008-06-10 09:30:00,33.89,33.92,33.86,33.86,8400.0,22.6852,22.7052,22.6651,22.6651,8400.0
2008-06-10 09:35:00,33.92,34.04,33.9,34.04,5900.0,22.7052,22.7856,22.6918,22.7856,5900.0
2008-06-10 09:40:00,34.04,34.07,33.98,34.06,8400.0,22.7856,22.8056,22.7454,22.7989,8400.0
2008-06-10 09:45:00,34.05,34.05,33.96,33.99,10100.0,22.7923,22.7923,22.732,22.7521,10100.0
2008-06-10 09:50:00,34.0,34.0,33.87,33.9,17300.0,22.7588,22.7588,22.6718,22.6918,17300.0
2008-06-10 09:55:00,33.92,33.96,33.89,33.96,7900.0,22.7052,22.732,22.6852,22.732,7900.0
2008-06-10 10:00:00,33.97,33.97,33.88,33.9,9100.0,22.7387,22.7387,22.6785,22.6918,9100.0
2008-06-10 10:05:00,33.91,33.92,33.84,33.87,10500.0,22.6985,22.7052,22.6517,22.6718,10500.0
2008-06-10 10:10:00,33.89,33.93,33.87,33.92,14500.0,22.6852,22.7119,22.6718,22.7052,14500.0
2008-06-10 10:15:00,33.94,33.96,33.89,33.96,12100.0,22.7186,22.732,22.6852,22.732,12100.0
2008-06-10 10:20:00,33.96,33.96,33.89,33.92,8900.0,22.732,22.732,22.6852,22.7052,8900.0
2008-06-10 10:25:00,33.94,33.95,33.9,33.94,11000.0,22.7186,22.7253,22.6918,22.7186,11000.0
2008-06-10 10:30:00,33.95,33.95,33.88,33.9,6600.0,22.7253,22.7253,22.6785,22.6918,6600.0
2008-06-10 10:35:00,33.91,33.91,33.85,33.89,4900.0,22.6985,22.6985,22.6584,22.6852,4900.0
2008-06-10 10:40:00,33.89,33.89,33.84,33.87,6600.0,22.6852,22.6852,22.6517,22.6718,6600.0
2008-06-10 10:45:00,33.87,33.93,33.87,33.93,5600.0,22.6718,22.7119,22.6718,22.7119,5600.0
2008-06-10 10:50:00,33.94,33.94,33.89,33.91,8600.0,22.7186,22.7186,22.6852,22.6985,8600.0
2008-06-10 10:55:00,33.91,33.95,33.9,33.94,10900.0,22.6985,22.7253,22.6918,22.7186,10900.0
2008-06-10 11:00:00,33.94,33.95,33.82,33.83,20600.0,22.7186,22.7253,22.6383,22.645,20600.0
2008-06-10 11:05:00,33.85,33.94,33.83,33.92,6700.0,22.6584,22.7186,22.645,22.7052,6700.0
2008-06-10 11:10:00,33.94,33.94,33.91,33.91,4600.0,22.7186,22.7186,22.6985,22.6985,4600.0
2008-06-10 11:15:00,33.92,33.92,33.89,33.9,3500.0,22.7052,22.7052,22.6852,22.6918,3500.0
2008-06-10 11:20:00,33.91,33.91,33.86,33.88,4200.0,22.6985,22.6985,22.6651,22.6785,4200.0
2008-06-10 11:25:00,33.88,33.91,33.82,33.82,9700.0,22.6785,22.6985,22.6383,22.6383,9700.0
2008-06-10 11:30:00,33.85,33.86,33.83,33.86,7100.0,22.6584,22.6651,22.645,22.6651,7100.0
2008-06-10 11:35:00,33.87,33.87,33.83,33.86,4700.0,22.6718,22.6718,22.645,22.6651,4700.0
2008-06-10 11:40:00,33.87,33.96,33.87,33.96,4000.0,22.6718,22.732,22.6718,22.732,4000.0
2008-06-10 11:45:00,33.97,34.01,33.95,34.0,5400.0,22.7387,22.7655,22.7253,22.7588,5400.0
2008-06-10 11:50:00,33.99,34.0,33.92,33.93,8500.0,22.7521,22.7588,22.7052,22.7119,8500.0
2008-06-10 11:55:00,33.95,33.98,33.93,33.96,4000.0,22.7253,22.7454,22.7119,22.732,4000.0
2008-06-10 12:00:00,33.97,33.99,33.86,33.88,11800.0,22.7387,22.7521,22.6651,22.6785,11800.0
2008-06-10 12:05:00,33.88,33.89,33.84,33.84,4600.0,22.6785,22.6852,22.6517,22.6517,4600.0
2008-06-10 12:10:00,33.85,33.97,33.84,33.93,6700.0,22.6584,22.7387,22.6517,22.7119,6700.0
2008-06-10 12:15:00,33.94,33.94,33.89,33.92,13200.0,22.7186,22.7186,22.6852,22.7052,13200.0
2008-06-10 12:20:00,33.92,33.97,33.9,33.96,5600.0,22.7052,22.7387,22.6918,22.732,5600.0
2008-06-10 12:25:00,33.98,33.98,33.91,33.93,7100.0,22.7454,22.7454,22.6985,22.7119,7100.0
2008-06-10 12:30:00,33.93,33.99,33.92,33.99,5000.0,22.7119,22.7521,22.7052,22.7521,5000.0
2008-06-10 12:35:00,34.01,34.05,34.0,34.03,3200.0,22.7655,22.7923,22.7588,22.7789,3200.0
2008-06-10 12:40:00,34.03,34.05,34.02,34.04,6300.0,22.7789,22.7923,22.7722,22.7856,6300.0
2008-06-10 12:45:00,34.04,34.05,34.01,34.05,4000.0,22.7856,22.7923,22.7655,22.7923,4000.0
2008-06-10 12:50:00,34.05,34.06,33.96,33.96,14700.0,22.7923,22.7989,22.732,22.732,14700.0
2008-06-10 12:55:00,33.97,34.0,33.97,33.99,3500.0,22.7387,22.7588,22.7387,22.7521,3500.0
2008-06-10 13:00:00,34.0,34.0,33.97,34.0,7700.0,22.7588,22.7588,22.7387,22.7588,7700.0
2008-06-10 13:05:00,34.0,34.03,34.0,34.01,6200.0,22.7588,22.7789,22.7588,22.7655,6200.0
2008-06-10 13:10:00,34.02,34.07,34.02,34.04,17300.0,22.7722,22.8056,22.7722,22.7856,17300.0
2008-06-10 13:15:00,34.03,34.06,34.03,34.04,8300.0,22.7789,22.7989,22.7789,22.7856,8300.0
2008-06-10 13:20:00,34.04,34.07,34.03,34.06,4800.0,22.7856,22.8056,22.7789,22.7989,4800.0
2008-06-10 13:25:00,34.06,34.11,34.04,34.07,14100.0,22.7989,22.8324,22.7856,22.8056,14100.0
2008-06-10 13:30:00,34.07,34.09,33.99,33.99,13100.0,22.8056,22.819,22.7521,22.7521,13100.0
2008-06-10 13:35:00,33.99,34.0,33.95,33.96,4600.0,22.7521,22.7588,22.7253,22.732,4600.0
2008-06-10 13:40:00,33.97,33.98,33.95,33.95,7000.0,22.7387,22.7454,22.7253,22.7253,7000.0
2008-06-10 13:45:00,33.96,33.96,33.92,33.94,14300.0,22.732,22.732,22.7052,22.7186,14300.0
2008-06-10 13:50:00,33.94,33.94,33.91,33.94,6000.0,22.7186,22.7186,22.6985,22.7186,6000.0
2008-06-10 13:55:00,33.94,33.94,33.85,33.85,11200.0,22.7186,22.7186,22.6584,22.6584,11200.0
2008-06-10 14:00:00,33.86,33.86,33.76,33.79,35000.0,22.6651,22.6651,22.5981,22.6182,35000.0
2008-06-10 14:05:00,33.8,33.83,33.78,33.8,10100.0,22.6249,22.645,22.6115,22.6249,10100.0
2008-06-10 14:10:00,33.81,33.81,33.77,33.81,8100.0,22.6316,22.6316,22.6048,22.6316,8100.0
2008-06-10 14:15:00,33.83,33.83,33.74,33.74,6800.0,22.645,22.645,22.5847,22.5847,6800.0
2008-06-10 14:20:00,33.76,33.78,33.74,33.75,6400.0,22.5981,22.6115,22.5847,22.5914,6400.0
2008-06-10 14:25:00,33.76,33.78,33.71,33.78,9100.0,22.5981,22.6115,22.5647,22.6115,9100.0
2008-06-10 14:30:00,33.79,33.79,33.75,33.76,5700.0,22.6182,22.6182,22.5914,22.5981,5700.0
2008-06-10 14:35:00,33.76,33.78,33.73,33.76,7400.0,22.5981,22.6115,22.5781,22.5981,7400.0
2008-06-10 14:40:00,33.78,33.85,33.76,33.82,18300.0,22.6115,22.6584,22.5981,22.6383,18300.0
2008-06-10 14:45:00,33.82,33.82,33.78,33.78,8700.0,22.6383,22.6383,22.6115,22.6115,8700.0
2008-06-10 14:50:00,33.78,33.8,33.73,33.78,29900.0,22.6115,22.6249,22.5781,22.6115,29900.0
2008-06-10 14:55:00,33.78,33.85,33.66,33.74,71600.0,22.6115,22.6584,22.5312,22.5847,71600.0
2008-06-10 15:00:00,33.74,33.82,33.74,33.8,15900.0,22.5847,22.6383,22.5847,22.6249,15900.0
2008-06-10 15:05:00,33.8,33.84,33.79,33.83,12300.0,22.6249,22.6517,22.6182,22.645,12300.0
2008-06-10 15:10:00,33.84,33.85,33.82,33.84,6800.0,22.6517,22.6584,22.6383,22.6517,6800.0
2008-06-10 15:15:00,33.85,33.85,33.79,33.79,12800.0,22.6584,22.6584,22.6182,22.6182,12800.0
2008-06-10 15:20:00,33.8,33.91,33.8,33.91,14800.0,22.6249,22.6985,22.6249,22.6985,14800.0
2008-06-10 15:25:00,33.92,33.92,33.86,33.86,10200.0,22.7052,22.7052,22.6651,22.6651,10200.0
2008-06-10 15:30:00,33.89,33.91,33.85,33.88,18300.0,22.6852,22.6985,22.6584,22.6785,18300.0
2008-06-10 15:35:00,33.87,33.89,33.84,33.89,12300.0,22.6718,22.6852,22.6517,22.6852,12300.0
2008-06-10 15:40:00,33.89,33.92,33.84,33.92,26100.0,22.6852,22.7052,22.6517,22.7052,26100.0
2008-06-10 15:45:00,33.93,33.95,33.83,33.84,19200.0,22.7119,22.7253,22.645,22.6517,19200.0
2008-06-10 15:50:00,33.84,33.97,33.84,33.97,25000.0,22.6517,22.7387,22.6517,22.7387,25000.0
2008-06-10 15:55:00,33.96,33.96,33.87,33.95,52900.0,22.732,22.732,22.6718,22.7253,52900.0
2008-06-11 09:30:00,33.84,33.91,33.84,33.91,4700.0,22.6517,22.6985,22.6517,22.6985,4700.0
2008-06-11 09:35:00,33.91,33.94,33.77,33.82,7500.0,22.6985,22.7186,22.6048,22.6383,7500.0
2008-06-11 09:40:00,33.83,33.87,33.81,33.83,10900.0,22.645,22.6718,22.6316,22.645,10900.0
2008-06-11 09:45:00,33.83,33.86,33.82,33.83,12100.0,22.645,22.6651,22.6383,22.645,12100.0
2008-06-11 09:50:00,33.84,33.87,33.82,33.87,21600.0,22.6517,22.6718,22.6383,22.6718,21600.0
2008-06-11 09:55:00,33.86,33.91,33.85,33.88,6000.0,22.6651,22.6985,22.6584,22.6785,6000.0
2008-06-11 10:00:00,33.89,33.89,33.82,33.89,7600.0,22.6852,22.6852,22.6383,22.6852,7600.0
2008-06-11 10:05:00,33.89,33.91,33.81,33.87,9600.0,22.6852,22.6985,22.6316,22.6718,9600.0
2008-06-11 10:10:00,33.85,33.85,33.79,33.8,12000.0,22.6584,22.6584,22.6182,22.6249,12000.0
2008-06-11 10:15:00,33.83,33.89,33.76,33.78,8500.0,22.645,22.6852,22.5981,22.6115,8500.0
2008-06-11 10:20:00,33.77,33.81,33.72,33.8,6500.0,22.6048,22.6316,22.5714,22.6249,6500.0
2008-06-11 10:25:00,33.77,33.79,33.56,33.58,21100.0,22.6048,22.6182,22.4643,22.4776,21100.0
2008-06-11 10:30:00,33.59,33.75,33.59,33.73,11900.0,22.4843,22.5914,22.4843,22.5781,11900.0
2008-06-11 10:35:00,33.73,33.74,33.62,33.64,14000.0,22.5781,22.5847,22.5044,22.5178,14000.0
2008-06-11 10:40:00,33.64,33.65,33.52,33.55,29300.0,22.5178,22.5245,22.4375,22.4576,29300.0
2008-06-11 10:45:00,33.54,33.68,33.53,33.68,12900.0,22.4509,22.5446,22.4442,22.5446,12900.0
2008-06-11 10:50:00,33.68,33.69,33.63,33.63,13700.0,22.5446,22.5513,22.5111,22.5111,13700.0
2008-06-11 10:55:00,33.63,33.66,33.58,33.65,18300.0,22.5111,22.5312,22.4776,22.5245,18300.0
2008-06-11 11:00:00,33.64,33.65,33.49,33.51,14300.0,22.5178,22.5245,22.4174,22.4308,14300.0
2008-06-11 11:05:00,33.52,33.58,33.48,33.48,11800.0,22.4375,22.4776,22.4107,22.4107,11800.0
2008-06-11 11:10:00,33.49,33.57,33.49,33.56,6700.0,22.4174,22.471,22.4174,22.4643,6700.0
2008-06-11 11:15:00,33.57,33.6,33.51,33.52,6100.0,22.471,22.491,22.4308,22.4375,6100.0
2008-06-11 11:20:00,33.52,33.53,33.41,33.47,10300.0,22.4375,22.4442,22.3639,22.404,10300.0
2008-06-11 11:25:00,33.47,33.47,33.32,33.34,6000.0,22.404,22.404,22.3036,22.317,6000.0
2008-06-11 11:30:00,33.31,33.46,33.31,33.43,13000.0,22.2969,22.3973,22.2969,22.3772,13000.0
2008-06-11 11:35:00,33.45,33.48,33.42,33.43,6400.0,22.3906,22.4107,22.3705,22.3772,6400.0
2008-06-11 11:40:00,33.42,33.47,33.4,33.42,21100.0,22.3705,22.404,22.3572,22.3705,21100.0
2008-06-11 11:45:00,33.41,33.43,33.4,33.43,4400.0,22.3639,22.3772,22.3572,22.3772,4400.0
2008-06-11 11:50:00,33.44,33.46,33.41,33.45,19400.0,22.3839,22.3973,22.3639,22.3906,19400.0
2008-06-11 11:55:00,33.46,33.47,33.46,33.46,3500.0,22.3973,22.404,22.3973,22.3973,3500.0
2008-06-11 12:00:00,33.46,33.47,33.41,33.41,7600.0,22.3973,22.404,22.3639,22.3639,7600.0
2008-06-11 12:05:00,33.41,33.41,33.34,33.35,17200.0,22.3639,22.3639,22.317,22.3237,17200.0
2008-06-11 12:10:00,33.35,33.35,33.26,33.27,10600.0,22.3237,22.3237,22.2634,22.2701,10600.0
2008-06-11 12:15:00,33.28,33.29,33.25,33.25,15500.0,22.2768,22.2835,22.2568,22.2568,15500.0
2008-06-11 12:20:00,33.27,33.28,33.25,33.27,4600.0,22.2701,22.2768,22.2568,22.2701,4600.0
2008-06-11 12:25:00,33.27,33.27,33.22,33.22,7700.0,22.2701,22.2701,22.2367,22.2367,7700.0
2008-06-11 12:30:00,33.23,33.25,33.22,33.23,10200.0,22.2434,22.2568,22.2367,22.2434,10200.0
2008-06-11 12:35:00,33.24,33.25,33.19,33.23,14600.0,22.2501,22.2568,22.2166,22.2434,14600.0
2008-06-11 12:40:00,33.23,33.23,33.18,33.18,8600.0,22.2434,22.2434,22.2099,22.2099,8600.0
2008-06-11 12:45:00,33.19,33.22,33.15,33.2,12500.0,22.2166,22.2367,22.1898,22.2233,12500.0
2008-06-11 12:50:00,33.21,33.25,33.2,33.24,18500.0,22.23,22.2568,22.2233,22.2501,18500.0
2008-06-11 12:55:00,33.24,33.25,33.23,33.25,9200.0,22.2501,22.2568,22.2434,22.2568,9200.0
2008-06-11 13:00:00,33.24,33.32,33.23,33.32,10500.0,22.2501,22.3036,22.2434,22.3036,10500.0
2008-06-11 13:05:00,33.31,33.33,33.28,33.3,7300.0,22.2969,22.3103,22.2768,22.2902,7300.0
2008-06-11 13:10:00,33.3,33.32,33.29,33.31,3800.0,22.2902,22.3036,22.2835,22.2969,3800.0
2008-06-11 13:15:00,33.31,33.32,33.3,33.3,2000.0,22.2969,22.3036,22.2902,22.2902,2000.0
2008-06-11 13:20:00,33.31,33.31,33.3,33.3,3600.0,22.2969,22.2969,22.2902,22.2902,3600.0
2008-06-11 13:25:00,33.31,33.32,33.3,33.31,6900.0,22.2969,22.3036,22.2902,22.2969,6900.0
2008-06-11 13:30:00,33.31,33.32,33.29,33.29,9500.0,22.2969,22.3036,22.2835,22.2835,9500.0
2008-06-11 13:35:00,33.3,33.32,33.29,33.3,7300.0,22.2902,22.3036,22.2835,22.2902,7300.0
2008-06-11 13:40:00,33.3,33.33,33.29,33.31,8400.0,22.2902,22.3103,22.2835,22.2969,8400.0
2008-06-11 13:45:00,33.31,33.33,33.27,33.28,4700.0,22.2969,22.3103,22.2701,22.2768,4700.0
2008-06-11 13:50:00,33.28,33.29,33.22,33.23,8500.0,22.2768,22.2835,22.2367,22.2434,8500.0
2008-06-11 13:55:00,33.24,33.28,33.24,33.28,14900.0,22.2501,22.2768,22.2501,22.2768,14900.0
2008-06-11 14:00:00,33.3,33.33,33.21,33.3,19900.0,22.2902,22.3103,22.23,22.2902,19900.0
2008-06-11 14:05:00,33.3,33.31,33.23,33.28,14500.0,22.2902,22.2969,22.2434,22.2768,14500.0
2008-06-11 14:10:00,33.28,33.28,33.25,33.28,7300.0,22.2768,22.2768,22.2568,22.2768,7300.0
2008-06-11 14:15:00,33.27,33.31,33.25,33.26,10000.0,22.2701,22.2969,22.2568,22.2634,10000.0
2008-06-11 14:20:00,33.28,33.34,33.26,33.31,15100.0,22.2768,22.317,22.2634,22.2969,15100.0
2008-06-11 14:25:00,33.32,33.33,33.27,33.28,10300.0,22.3036,22.3103,22.2701,22.2768,10300.0
2008-06-11 14:30:00,33.28,33.31,33.28,33.28,8000.0,22.2768,22.2969,22.2768,22.2768,8000.0
2008-06-11 14:35:00,33.28,33.28,33.22,33.25,16700.0,22.2768,22.2768,22.2367,22.2568,16700.0
2008-06-11 14:40:00,33.25,33.26,33.22,33.23,8300.0,22.2568,22.2634,22.2367,22.2434,8300.0
2008-06-11 14:45:00,33.24,33.25,33.21,33.23,9700.0,22.2501,22.2568,22.23,22.2434,9700.0
2008-06-11 14:50:00,33.23,33.26,33.21,33.23,10700.0,22.2434,22.2634,22.23,22.2434,10700.0
2008-06-11 14:55:00,33.23,33.23,33.17,33.18,13800.0,22.2434,22.2434,22.2032,22.2099,13800.0
2008-06-11 15:00:00,33.18,33.21,33.16,33.19,15100.0,22.2099,22.23,22.1965,22.2166,15100.0
2008-06-11 15:05:00,33.2,33.21,33.2,33.21,5700.0,22.2233,22.23,22.2233,22.23,5700.0
2008-06-11 15:10:00,33.21,33.22,33.15,33.17,12000.0,22.23,22.2367,22.1898,22.2032,12000.0
2008-06-11 15:15:00,33.17,33.21,33.14,33.14,25100.0,22.2032,22.23,22.1831,22.1831,25100.0
2008-06-11 15:20:00,33.13,33.13,33.08,33.09,10200.0,22.1764,22.1764,22.143,22.1497,10200.0
2008-06-11 15:25:00,33.08,33.09,33.04,33.08,15700.0,22.143,22.1497,22.1162,22.143,15700.0
2008-06-11 15:30:00,33.08,33.09,33.02,33.04,21400.0,22.143,22.1497,22.1028,22.1162,21400.0
2008-06-11 15:35:00,33.03,33.04,32.97,32.97,21500.0,22.1095,22.1162,22.0693,22.0693,21500.0
2008-06-11 15:40:00,32.96,33.0,32.94,32.97,25000.0,22.0626,22.0894,22.0492,22.0693,25000.0
2008-06-11 15:45:00,32.97,33.03,32.95,33.02,37000.0,22.0693,22.1095,22.0559,22.1028,37000.0
2008-06-11 15:50:00,33.01,33.01,32.82,32.88,53000.0,22.0961,22.0961,21.9689,22.0091,53000.0
2008-06-11 15:55:00,32.87,32.93,32.78,32.87,70200.0,22.0024,22.0426,21.9421,22.0024,70200.0
2008-06-12 09:30:00,33.1,33.35,33.03,33.27,15800.0,22.1563,22.3237,22.1095,22.2701,15800.0
2008-06-12 09:35:00,33.32,33.55,33.3,33.55,8900.0,22.3036,22.4576,22.2902,22.4576,8900.0
2008-06-12 09:40:00,33.55,33.75,33.5,33.72,24100.0,22.4576,22.5914,22.4241,22.5714,24100.0
2008-06-12 09:45:00,33.73,33.85,33.68,33.78,17300.0,22.5781,22.6584,22.5446,22.6115,17300.0
2008-06-12 09:50:00,33.8,33.85,33.78,33.83,21000.0,22.6249,22.6584,22.6115,22.645,21000.0
2008-06-12 09:55:00,33.85,33.89,33.83,33.86,10500.0,22.6584,22.6852,22.645,22.6651,10500.0
2008-06-12 10:00:00,33.88,34.0,33.86,34.0,10700.0,22.6785,22.7588,22.6651,22.7588,10700.0
2008-06-12 10:05:00,34.0,34.05,33.95,33.99,19700.0,22.7588,22.7923,22.7253,22.7521,19700.0
2008-06-12 10:10:00,34.0,34.02,33.96,34.02,7800.0,22.7588,22.7722,22.732,22.7722,7800.0
2008-06-12 10:15:00,34.04,34.07,34.0,34.05,9500.0,22.7856,22.8056,22.7588,22.7923,9500.0
2008-06-12 10:20:00,34.05,34.09,34.04,34.08,11000.0,22.7923,22.819,22.7856,22.8123,11000.0
2008-06-12 10:25:00,34.07,34.11,34.04,34.08,9400.0,22.8056,22.8324,22.7856,22.8123,9400.0
2008-06-12 10:30:00,34.1,34.1,34.06,34.06,13400.0,22.8257,22.8257,22.7989,22.7989,13400.0
2008-06-12 10:35:00,34.06,34.12,34.06,34.1,20900.0,22.7989,22.8391,22.7989,22.8257,20900.0
2008-06-12 10:40:00,34.11,34.18,34.09,34.1,12500.0,22.8324,22.8793,22.819,22.8257,12500.0
2008-06-12 10:45:00,34.09,34.12,34.09,34.1,18400.0,22.819,22.8391,22.819,22.8257,18400.0
2008-06-12 10:50:00,34.09,34.09,34.04,34.07,15300.0,22.819,22.819,22.7856,22.8056,15300.0
2008-06-12 10:55:00,34.08,34.13,34.08,34.13,6800.0,22.8123,22.8458,22.8123,22.8458,6800.0
2008-06-12 11:00:00,34.13,34.24,34.12,34.24,13700.0,22.8458,22.9194,22.8391,22.9194,13700.0
2008-06-12 11:05:00,34.24,34.24,34.14,34.15,12200.0,22.9194,22.9194,22.8525,22.8592,12200.0
2008-06-12 11:10:00,34.15,34.22,34.15,34.2,9500.0,22.8592,22.906,22.8592,22.8927,9500.0
2008-06-12 11:15:00,34.21,34.22,34.15,34.16,8100.0,22.8994,22.906,22.8592,22.8659,8100.0
2008-06-12 11:20:00,34.16,34.2,34.15,34.17,9000.0,22.8659,22.8927,22.8592,22.8726,9000.0
2008-06-12 11:25:00,34.17,34.17,34.09,34.09,14700.0,22.8726,22.8726,22.819,22.819,14700.0
2008-06-12 11:30:00,34.1,34.11,34.03,34.04,10900.0,22.8257,22.8324,22.7789,22.7856,10900.0
2008-06-12 11:35:00,34.05,34.08,34.04,34.08,4400.0,22.7923,22.8123,22.7856,22.8123,4400.0
2008-06-12 11:40:00,34.08,34.11,34.03,34.04,13600.0,22.8123,22.8324,22.7789,22.7856,13600.0
2008-06-12 11:45:00,34.02,34.08,34.02,34.08,6700.0,22.7722,22.8123,22.7722,22.8123,6700.0
2008-06-12 11:50:00,34.09,34.1,34.07,34.09,3300.0,22.819,22.8257,22.8056,22.819,3300.0
2008-06-12 11:55:00,34.1,34.1,34.06,34.08,36900.0,22.8257,22.8257,22.7989,22.8123,36900.0
2008-06-12 12:00:00,34.07,34.1,34.07,34.1,8100.0,22.8056,22.8257,22.8056,22.8257,8100.0
2008-06-12 12:05:00,34.1,34.11,34.07,34.08,11300.0,22.8257,22.8324,22.8056,22.8123,11300.0
2008-06-12 12:10:00,34.1,34.1,34.05,34.06,6400.0,22.8257,22.8257,22.7923,22.7989,6400.0
2008-06-12 12:15:00,34.06,34.08,34.02,34.02,4700.0,22.7989,22.8123,22.7722,22.7722,4700.0
2008-06-12 12:20:00,34.01,34.02,33.99,34.01,5800.0,22.7655,22.7722,22.7521,22.7655,5800.0
2008-06-12 12:25:00,34.02,34.06,34.02,34.06,5300.0,22.7722,22.7989,22.7722,22.7989,5300.0
2008-06-12 12:30:00,34.07,34.08,34.03,34.03,6500.0,22.8056,22.8123,22.7789,22.7789,6500.0
2008-06-12 12:35:00,34.03,34.05,34.01,34.04,5100.0,22.7789,22.7923,22.7655,22.7856,5100.0
2008-06-12 12:40:00,34.04,34.07,34.04,34.05,10600.0,22.7856,22.8056,22.7856,22.7923,10600.0
2008-06-12 12:45:00,34.05,34.05,34.01,34.02,13700.0,22.7923,22.7923,22.7655,22.7722,13700.0
2008-06-12 12:50:00,34.02,34.04,33.99,34.0,15200.0,22.7722,22.7856,22.7521,22.7588,15200.0
2008-06-12 12:55:00,34.01,34.02,33.99,34.02,6200.0,22.7655,22.7722,22.7521,22.7722,6200.0
2008-06-12 13:00:00,34.01,34.03,34.0,34.0,7800.0,22.7655,22.7789,22.7588,22.7588,7800.0
2008-06-12 13:05:00,34.0,34.01,33.97,33.98,11900.0,22.7588,22.7655,22.7387,22.7454,11900.0
2008-06-12 13:10:00,33.98,33.99,33.95,33.96,8500.0,22.7454,22.7521,22.7253,22.732,8500.0
2008-06-12 13:15:00,33.97,33.98,33.96,33.96,4500.0,22.7387,22.7454,22.732,22.732,4500.0
2008-06-12 13:20:00,33.97,33.99,33.96,33.98,7300.0,22.7387,22.7521,22.732,22.7454,7300.0
2008-06-12 13:25:00,33.99,34.0,33.98,33.99,14700.0,22.7521,22.7588,22.7454,22.7521,14700.0
2008-06-12 13:30:00,34.0,34.0,33.98,34.0,5600.0,22.7588,22.7588,22.7454,22.7588,5600.0
2008-06-12 13:35:00,34.0,34.01,33.99,34.0,16200.0,22.7588,22.7655,22.7521,22.7588,16200.0
2008-06-12 13:40:00,34.0,34.01,33.94,33.96,29700.0,22.7588,22.7655,22.7186,22.732,29700.0
2008-06-12 13:45:00,33.96,33.97,33.9,33.9,14400.0,22.732,22.7387,22.6918,22.6918,14400.0
2008-06-12 13:50:00,33.9,33.9,33.86,33.87,12400.0,22.6918,22.6918,22.6651,22.6718,12400.0
2008-06-12 13:55:00,33.88,33.92,33.88,33.91,8300.0,22.6785,22.7052,22.6785,22.6985,8300.0
2008-06-12 14:00:00,33.92,33.93,33.86,33.87,14800.0,22.7052,22.7119,22.6651,22.6718,14800.0
2008-06-12 14:05:00,33.87,33.91,33.83,33.91,9800.0,22.6718,22.6985,22.645,22.6985,9800.0
2008-06-12 14:10:00,33.9,33.9,33.88,33.89,6800.0,22.6918,22.6918,22.6785,22.6852,6800.0
2008-06-12 14:15:00,33.89,33.92,33.88,33.9,11800.0,22.6852,22.7052,22.6785,22.6918,11800.0
2008-06-12 14:20:00,33.91,33.91,33.89,33.91,6600.0,22.6985,22.6985,22.6852,22.6985,6600.0
2008-06-12 14:25:00,33.91,33.96,33.91,33.94,8900.0,22.6985,22.732,22.6985,22.7186,8900.0
2008-06-12 14:30:00,33.95,33.98,33.94,33.96,19700.0,22.7253,22.7454,22.7186,22.732,19700.0
2008-06-12 14:35:00,33.96,33.97,33.87,33.89,17900.0,22.732,22.7387,22.6718,22.6852,17900.0
2008-06-12 14:40:00,33.88,33.95,33.88,33.91,8700.0,22.6785,22.7253,22.6785,22.6985,8700.0
2008-06-12 14:45:00,33.93,33.93,33.83,33.83,12100.0,22.7119,22.7119,22.645,22.645,12100.0
2008-06-12 14:50:00,33.84,33.86,33.83,33.86,4300.0,22.6517,22.6651,22.645,22.6651,4300.0
2008-06-12 14:55:00,33.86,33.92,33.86,33.91,6000.0,22.6651,22.7052,22.6651,22.6985,6000.0
2008-06-12 15:00:00,33.93,33.93,33.89,33.9,11800.0,22.7119,22.7119,22.6852,22.6918,11800.0
2008-06-12 15:05:00,33.89,33.9,33.83,33.85,22000.0,22.6852,22.6918,22.645,22.6584,22000.0
2008-06-12 15:10:00,33.84,33.85,33.79,33.79,10000.0,22.6517,22.6584,22.6182,22.6182,10000.0
2008-06-12 15:15:00,33.81,33.81,33.73,33.74,19800.0,22.6316,22.6316,22.5781,22.5847,19800.0
2008-06-12 15:20:00,33.74,33.77,33.74,33.76,9400.0,22.5847,22.6048,22.5847,22.5981,9400.0
2008-06-12 15:25:00,33.75,33.76,33.7,33.73,16800.0,22.5914,22.5981,22.558,22.5781,16800.0
2008-06-12 15:30:00,33.72,33.81,33.71,33.78,16800.0,22.5714,22.6316,22.5647,22.6115,16800.0
2008-06-12 15:35:00,33.78,33.79,33.72,33.73,15700.0,22.6115,22.6182,22.5714,22.5781,15700.0
2008-06-12 15:40:00,33.74,33.77,33.69,33.74,23100.0,22.5847,22.6048,22.5513,22.5847,23100.0
2008-06-12 15:45:00,33.74,33.76,33.68,33.68,39300.0,22.5847,22.5981,22.5446,22.5446,39300.0
2008-06-12 15:50:00,33.69,33.71,33.67,33.7,24400.0,22.5513,22.5647,22.5379,22.558,24400.0
2008-06-12 15:55:00,33.71,33.72,33.67,33.69,25400.0,22.5647,22.5714,22.5379,22.5513,25400.0
2008-06-13 09:30:00,33.8,33.85,33.67,33.67,18700.0,22.6249,22.6584,22.5379,22.5379,18700.0
2008-06-13 09:35:00,33.68,33.69,33.6,33.67,6900.0,22.5446,22.5513,22.491,22.5379,6900.0
2008-06-13 09:40:00,33.67,33.85,33.67,33.84,14100.0,22.5379,22.6584,22.5379,22.6517,14100.0
2008-06-13 09:45:00,33.85,33.89,33.75,33.75,23800.0,22.6584,22.6852,22.5914,22.5914,23800.0
2008-06-13 09:50:00,33.76,33.81,33.7,33.77,20800.0,22.5981,22.6316,22.558,22.6048,20800.0
2008-06-13 09:55:00,33.78,33.9,33.71,33.89,19400.0,22.6115,22.6918,22.5647,22.6852,19400.0
2008-06-13 10:00:00,33.89,33.9,33.78,33.89,23600.0,22.6852,22.6918,22.6115,22.6852,23600.0
2008-06-13 10:05:00,33.92,33.94,33.79,33.84,26600.0,22.7052,22.7186,22.6182,22.6517,26600.0
2008-06-13 10:10:00,33.85,33.85,33.79,33.81,19400.0,22.6584,22.6584,22.6182,22.6316,19400.0
2008-06-13 10:15:00,33.81,33.86,33.81,33.85,25100.0,22.6316,22.6651,22.6316,22.6584,25100.0
2008-06-13 10:20:00,33.85,33.85,33.78,33.79,31700.0,22.6584,22.6584,22.6115,22.6182,31700.0
2008-06-13 10:25:00,33.79,33.8,33.73,33.76,22200.0,22.6182,22.6249,22.5781,22.5981,22200.0
2008-06-13 10:30:00,33.77,33.79,33.75,33.78,12700.0,22.6048,22.6182,22.5914,22.6115,12700.0
2008-06-13 10:35:00,33.78,33.79,33.76,33.78,9800.0,22.6115,22.6182,22.5981,22.6115,9800.0
2008-06-13 10:40:00,33.78,33.79,33.76,33.77,14800.0,22.6115,22.6182,22.5981,22.6048,14800.0
2008-06-13 10:45:00,33.78,33.8,33.77,33.8,14200.0,22.6115,22.6249,22.6048,22.6249,14200.0
2008-06-13 10:50:00,33.79,33.8,33.76,33.78,11400.0,22.6182,22.6249,22.5981,22.6115,11400.0
2008-06-13 10:55:00,33.77,33.78,33.7,33.77,20700.0,22.6048,22.6115,22.558,22.6048,20700.0
2008-06-13 11:00:00,33.77,33.83,33.77,33.79,12300.0,22.6048,22.645,22.6048,22.6182,12300.0
2008-06-13 11:05:00,33.79,33.81,33.77,33.77,9700.0,22.6182,22.6316,22.6048,22.6048,9700.0
2008-06-13 11:10:00,33.77,33.8,33.72,33.77,21100.0,22.6048,22.6249,22.5714,22.6048,21100.0
2008-06-13 11:15:00,33.78,33.8,33.66,33.67,17800.0,22.6115,22.6249,22.5312,22.5379,17800.0
2008-06-13 11:20:00,33.67,33.7,33.67,33.69,8800.0,22.5379,22.558,22.5379,22.5513,8800.0
2008-06-13 11:25:00,33.69,33.71,33.66,33.67,10500.0,22.5513,22.5647,22.5312,22.5379,10500.0
2008-06-13 11:30:00,33.67,33.67,33.63,33.64,8000.0,22.5379,22.5379,22.5111,22.5178,8000.0
2008-06-13 11:35:00,33.66,33.68,33.65,33.68,2900.0,22.5312,22.5446,22.5245,22.5446,2900.0
2008-06-13 11:40:00,33.67,33.69,33.66,33.69,7100.0,22.5379,22.5513,22.5312,22.5513,7100.0
2008-06-13 11:45:00,33.69,33.69,33.67,33.67,4600.0,22.5513,22.5513,22.5379,22.5379,4600.0
2008-06-13 11:50:00,33.68,33.68,33.67,33.68,2300.0,22.5446,22.5446,22.5379,22.5446,2300.0
2008-06-13 11:55:00,33.67,33.69,33.67,33.67,7900.0,22.5379,22.5513,22.5379,22.5379,7900.0
2008-06-13 12:00:00,33.67,33.69,33.67,33.68,8500.0,22.5379,22.5513,22.5379,22.5446,8500.0
2008-06-13 12:05:00,33.69,33.69,33.67,33.69,3600.0,22.5513,22.5513,22.5379,22.5513,3600.0
2008-06-13 12:10:00,33.69,33.69,33.68,33.69,3400.0,22.5513,22.5513,22.5446,22.5513,3400.0
2008-06-13 12:15:00,33.69,33.7,33.68,33.69,6400.0,22.5513,22.558,22.5446,22.5513,6400.0
2008-06-13 12:20:00,33.69,33.71,33.69,33.7,13800.0,22.5513,22.5647,22.5513,22.558,13800.0
2008-06-13 12:25:00,33.7,33.73,33.69,33.72,4700.0,22.558,22.5781,22.5513,22.5714,4700.0
2008-06-13 12:30:00,33.73,33.78,33.73,33.78,3300.0,22.5781,22.6115,22.5781,22.6115,3300.0
2008-06-13 12:35:00,33.77,33.78,33.74,33.74,9900.0,22.6048,22.6115,22.5847,22.5847,9900.0
2008-06-13 12:40:00,33.73,33.73,33.68,33.69,16000.0,22.5781,22.5781,22.5446,22.5513,16000.0
2008-06-13 12:45:00,33.69,33.69,33.64,33.65,9300.0,22.5513,22.5513,22.5178,22.5245,9300.0
2008-06-13 12:50:00,33.65,33.68,33.65,33.68,3700.0,22.5245,22.5446,22.5245,22.5446,3700.0
2008-06-13 12:55:00,33.7,33.7,33.67,33.67,2400.0,22.558,22.558,22.5379,22.5379,2400.0
2008-06-13 13:00:00,33.67,33.68,33.63,33.67,11900.0,22.5379,22.5446,22.5111,22.5379,11900.0
2008-06-13 13:05:00,33.66,33.68,33.62,33.63,15100.0,22.5312,22.5446,22.5044,22.5111,15100.0
2008-06-13 13:10:00,33.64,33.71,33.63,33.7,9700.0,22.5178,22.5647,22.5111,22.558,9700.0
2008-06-13 13:15:00,33.7,33.71,33.69,33.7,5700.0,22.558,22.5647,22.5513,22.558,5700.0
2008-06-13 13:20:00,33.69,33.7,33.67,33.68,9300.0,22.5513,22.558,22.5379,22.5446,9300.0
2008-06-13 13:25:00,33.69,33.69,33.63,33.63,7500.0,22.5513,22.5513,22.5111,22.5111,7500.0
2008-06-13 13:30:00,33.65,33.66,33.63,33.66,4600.0,22.5245,22.5312,22.5111,22.5312,4600.0
2008-06-13 13:35:00,33.66,33.67,33.61,33.64,8300.0,22.5312,22.5379,22.4977,22.5178,8300.0
2008-06-13 13:40:00,33.65,33.65,33.62,33.64,5100.0,22.5245,22.5245,22.5044,22.5178,5100.0
2008-06-13 13:45:00,33.65,33.65,33.61,33.64,8800.0,22.5245,22.5245,22.4977,22.5178,8800.0
2008-06-13 13:50:00,33.64,33.67,33.64,33.66,6700.0,22.5178,22.5379,22.5178,22.5312,6700.0
2008-06-13 13:55:00,33.67,33.68,33.64,33.65,7300.0,22.5379,22.5446,22.5178,22.5245,7300.0
2008-06-13 14:00:00,33.64,33.65,33.55,33.55,16600.0,22.5178,22.5245,22.4576,22.4576,16600.0
2008-06-13 14:05:00,33.56,33.56,33.48,33.49,18900.0,22.4643,22.4643,22.4107,22.4174,18900.0
2008-06-13 14:10:00,33.5,33.59,33.5,33.59,19100.0,22.4241,22.4843,22.4241,22.4843,19100.0
2008-06-13 14:15:00,33.58,33.65,33.57,33.64,22500.0,22.4776,22.5245,22.471,22.5178,22500.0
2008-06-13 14:20:00,33.63,33.64,33.62,33.64,12500.0,22.5111,22.5178,22.5044,22.5178,12500.0
2008-06-13 14:25:00,33.65,33.67,33.61,33.66,11700.0,22.5245,22.5379,22.4977,22.5312,11700.0
2008-06-13 14:30:00,33.66,33.67,33.63,33.64,11200.0,22.5312,22.5379,22.5111,22.5178,11200.0
2008-06-13 14:35:00,33.64,33.64,33.6,33.61,5600.0,22.5178,22.5178,22.491,22.4977,5600.0
2008-06-13 14:40:00,33.61,33.68,33.6,33.68,9800.0,22.4977,22.5446,22.491,22.5446,9800.0
2008-06-13 14:45:00,33.68,33.68,33.66,33.67,4100.0,22.5446,22.5446,22.5312,22.5379,4100.0
2008-06-13 14:50:00,33.66,33.68,33.65,33.68,8100.0,22.5312,22.5446,22.5245,22.5446,8100.0
2008-06-13 14:55:00,33.68,33.71,33.68,33.7,3700.0,22.5446,22.5647,22.5446,22.558,3700.0
2008-06-13 15:00:00,33.71,33.73,33.7,33.7,10700.0,22.5647,22.5781,22.558,22.558,10700.0
2008-06-13 15:05:00,33.7,33.71,33.7,33.7,4100.0,22.558,22.5647,22.558,22.558,4100.0
2008-06-13 15:10:00,33.7,33.71,33.7,33.7,3700.0,22.558,22.5647,22.558,22.558,3700.0
2008-06-13 15:15:00,33.71,33.71,33.7,33.71,9900.0,22.5647,22.5647,22.558,22.5647,9900.0
2008-06-13 15:20:00,33.71,33.75,33.7,33.74,5300.0,22.5647,22.5914,22.558,22.5847,5300.0
2008-06-13 15:25:00,33.73,33.74,33.64,33.65,18800.0,22.5781,22.5847,22.5178,22.5245,18800.0
2008-06-13 15:30:00,33.65,33.67,33.61,33.61,13200.0,22.5245,22.5379,22.4977,22.4977,13200.0
2008-06-13 15:35:00,33.61,33.72,33.6,33.71,14800.0,22.4977,22.5714,22.491,22.5647,14800.0
2008-06-13 15:40:00,33.72,33.74,33.64,33.64,13400.0,22.5714,22.5847,22.5178,22.5178,13400.0
2008-06-13 15:45:00,33.64,34.41,33.63,33.89,202700.0,22.5178,23.0332,22.5111,22.6852,202700.0
2008-06-13 15:50:00,33.9,34.3,33.89,34.23,292000.0,22.6918,22.9596,22.6852,22.9127,292000.0
2008-06-13 15:55:00,34.24,34.44,33.85,33.85,321700.0,22.9194,23.0533,22.6584,22.6584,321700.0
2008-06-16 09:30:00,32.64,32.64,31.5,32.03,2300.0,21.8484,21.8484,21.0853,21.4401,2300.0
2008-06-16 09:35:00,32.25,32.28,32.14,32.18,3200.0,21.5874,21.6075,21.5137,21.5405,3200.0
2008-06-16 09:40:00,32.23,32.3,31.9,32.25,220100.0,21.574,21.6208,21.3531,21.5874,220100.0
2008-06-16 09:45:00,32.26,32.53,32.13,32.37,128600.0,21.5941,21.7748,21.5071,21.6677,128600.0
2008-06-16 09:50:00,32.35,32.4,32.24,32.24,79800.0,21.6543,21.6878,21.5807,21.5807,79800.0
2008-06-16 09:55:00,32.25,32.32,32.19,32.25,79100.0,21.5874,21.6342,21.5472,21.5874,79100.0
2008-06-16 10:00:00,32.26,32.28,31.95,31.95,101300.0,21.5941,21.6075,21.3866,21.3866,101300.0
2008-06-16 10:05:00,31.95,32.04,31.95,32.01,132000.0,21.3866,21.4468,21.3866,21.4267,132000.0
2008-06-16 10:10:00,32.03,32.46,31.96,32.35,139600.0,21.4401,21.7279,21.3933,21.6543,139600.0
2008-06-16 10:15:00,32.35,32.46,32.1,32.15,71800.0,21.6543,21.7279,21.487,21.5204,71800.0
2008-06-16 10:20:00,32.13,32.31,32.1,32.25,48200.0,21.5071,21.6275,21.487,21.5874,48200.0
2008-06-16 10:25:00,32.26,32.39,32.25,32.37,51700.0,21.5941,21.6811,21.5874,21.6677,51700.0
2008-06-16 10:30:00,32.37,32.38,32.34,32.36,32000.0,21.6677,21.6744,21.6476,21.661,32000.0
2008-06-16 10:35:00,32.35,32.4,32.35,32.39,43500.0,21.6543,21.6878,21.6543,21.6811,43500.0
2008-06-16 10:40:00,32.38,32.47,32.37,32.46,60100.0,21.6744,21.7346,21.6677,21.7279,60100.0
2008-06-16 10:45:00,32.45,32.47,32.42,32.47,29600.0,21.7213,21.7346,21.7012,21.7346,29600.0
2008-06-16 10:50:00,32.47,32.57,32.38,32.4,60300.0,21.7346,21.8016,21.6744,21.6878,60300.0
2008-06-16 10:55:00,32.39,32.4,32.34,32.35,33400.0,21.6811,21.6878,21.6476,21.6543,33400.0
2008-06-16 11:00:00,32.35,32.35,32.27,32.28,24000.0,21.6543,21.6543,21.6008,21.6075,24000.0
2008-06-16 11:05:00,32.28,32.29,32.25,32.26,32900.0,21.6075,21.6142,21.5874,21.5941,32900.0
2008-06-16 11:10:00,32.27,32.3,32.26,32.28,20000.0,21.6008,21.6208,21.5941,21.6075,20000.0
2008-06-16 11:15:00,32.28,32.29,32.14,32.15,47800.0,21.6075,21.6142,21.5137,21.5204,47800.0
2008-06-16 11:20:00,32.15,32.17,32.08,32.09,40800.0,21.5204,21.5338,21.4736,21.4803,40800.0
2008-06-16 11:25:00,32.1,32.1,32.07,32.07,36000.0,21.487,21.487,21.4669,21.4669,36000.0
2008-06-16 11:30:00,32.06,32.1,32.02,32.09,44200.0,21.4602,21.487,21.4334,21.4803,44200.0
2008-06-16 11:35:00,32.09,32.14,32.08,32.1,32000.0,21.4803,21.5137,21.4736,21.487,32000.0
2008-06-16 11:40:00,32.1,32.12,32.04,32.1,38000.0,21.487,21.5004,21.4468,21.487,38000.0
2008-06-16 11:45:00,32.09,32.09,32.05,32.06,42500.0,21.4803,21.4803,21.4535,21.4602,42500.0
2008-06-16 11:50:00,32.06,32.07,31.97,32.0,77700.0,21.4602,21.4669,21.4,21.42,77700.0
2008-06-16 11:55:00,31.99,32.0,31.98,31.99,30900.0,21.4133,21.42,21.4066,21.4133,30900.0
2008-06-16 12:00:00,31.98,32.0,31.89,31.9,101900.0,21.4066,21.42,21.3464,21.3531,101900.0
2008-06-16 12:05:00,31.91,31.94,31.89,31.94,129600.0,21.3598,21.3799,21.3464,21.3799,129600.0
2008-06-16 12:10:00,31.94,32.0,31.89,31.98,47900.0,21.3799,21.42,21.3464,21.4066,47900.0
2008-06-16 12:15:00,31.98,32.0,31.97,31.98,42600.0,21.4066,21.42,21.4,21.4066,42600.0
2008-06-16 12:20:00,31.99,32.0,31.98,32.0,4800.0,21.4133,21.42,21.4066,21.42,4800.0
2008-06-16 12:25:00,31.99,31.99,31.98,31.98,6100.0,21.4133,21.4133,21.4066,21.4066,6100.0
2008-06-16 12:30:00,31.99,31.99,31.98,31.98,6800.0,21.4133,21.4133,21.4066,21.4066,6800.0
2008-06-16 12:35:00,31.98,31.99,31.97,31.98,12200.0,21.4066,21.4133,21.4,21.4066,12200.0
2008-06-16 12:40:00,31.97,32.0,31.95,31.97,28000.0,21.4,21.42,21.3866,21.4,28000.0
2008-06-16 12:45:00,31.97,31.98,31.97,31.97,12700.0,21.4,21.4066,21.4,21.4,12700.0
2008-06-16 12:50:00,31.97,31.97,31.9,31.97,32500.0,21.4,21.4,21.3531,21.4,32500.0
2008-06-16 12:55:00,31.97,31.98,31.95,31.96,26000.0,21.4,21.4066,21.3866,21.3933,26000.0
2008-06-16 13:00:00,31.96,31.96,31.95,31.95,6000.0,21.3933,21.3933,21.3866,21.3866,6000.0
2008-06-16 13:05:00,31.96,31.98,31.94,31.97,27300.0,21.3933,21.4066,21.3799,21.4,27300.0
2008-06-16 13:10:00,31.97,32.0,31.92,31.95,44000.0,21.4,21.42,21.3665,21.3866,44000.0
2008-06-16 13:15:00,31.95,31.97,31.94,31.97,14800.0,21.3866,21.4,21.3799,21.4,14800.0
2008-06-16 13:20:00,31.97,32.0,31.95,31.98,20000.0,21.4,21.42,21.3866,21.4066,20000.0
2008-06-16 13:25:00,31.98,32.01,31.98,32.0,12400.0,21.4066,21.4267,21.4066,21.42,12400.0
2008-06-16 13:30:00,32.0,32.27,31.99,32.2,102200.0,21.42,21.6008,21.4133,21.5539,102200.0
2008-06-16 13:35:00,32.19,32.22,32.18,32.18,30500.0,21.5472,21.5673,21.5405,21.5405,30500.0
2008-06-16 13:40:00,32.18,32.19,32.06,32.07,31700.0,21.5405,21.5472,21.4602,21.4669,31700.0
2008-06-16 13:45:00,32.06,32.06,31.97,32.01,22500.0,21.4602,21.4602,21.4,21.4267,22500.0
2008-06-16 13:50:00,32.01,32.03,31.97,31.97,21500.0,21.4267,21.4401,21.4,21.4,21500.0
2008-06-16 13:55:00,31.96,32.0,31.93,32.0,18200.0,21.3933,21.42,21.3732,21.42,18200.0
2008-06-16 14:00:00,31.99,32.0,31.98,31.98,7000.0,21.4133,21.42,21.4066,21.4066,7000.0
2008-06-16 14:05:00,31.98,32.0,31.96,32.0,20500.0,21.4066,21.42,21.3933,21.42,20500.0
2008-06-16 14:10:00,32.0,32.0,31.98,31.98,11000.0,21.42,21.42,21.4066,21.4066,11000.0
2008-06-16 14:15:00,31.98,32.01,31.98,32.01,14300.0,21.4066,21.4267,21.4066,21.4267,14300.0
2008-06-16 14:20:00,32.01,32.06,32.01,32.03,19900.0,21.4267,21.4602,21.4267,21.4401,19900.0
2008-06-16 14:25:00,32.03,32.04,31.98,31.99,17500.0,21.4401,21.4468,21.4066,21.4133,17500.0
2008-06-16 14:30:00,32.0,32.03,32.0,32.0,18300.0,21.42,21.4401,21.42,21.42,18300.0
2008-06-16 14:35:00,32.01,32.01,31.96,31.96,18300.0,21.4267,21.4267,21.3933,21.3933,18300.0
2008-06-16 14:40:00,31.96,32.0,31.96,32.0,10800.0,21.3933,21.42,21.3933,21.42,10800.0
2008-06-16 14:45:00,32.0,32.0,31.97,31.97,15800.0,21.42,21.42,21.4,21.4,15800.0
2008-06-16 14:50:00,31.97,32.0,31.96,32.0,12000.0,21.4,21.42,21.3933,21.42,12000.0
2008-06-16 14:55:00,32.0,32.0,31.99,32.0,20800.0,21.42,21.42,21.4133,21.42,20800.0
2008-06-16 15:00:00,32.0,32.0,31.99,32.0,17500.0,21.42,21.42,21.4133,21.42,17500.0
2008-06-16 15:05:00,32.0,32.0,31.98,31.98,17500.0,21.42,21.42,21.4066,21.4066,17500.0
2008-06-16 15:10:00,31.99,32.0,31.96,31.99,36600.0,21.4133,21.42,21.3933,21.4133,36600.0
2008-06-16 15:15:00,31.99,32.0,31.98,31.99,22100.0,21.4133,21.42,21.4066,21.4133,22100.0
2008-06-16 15:20:00,31.98,31.99,31.8,31.83,83000.0,21.4066,21.4133,21.2862,21.3062,83000.0
2008-06-16 15:25:00,31.83,31.85,31.76,31.76,63500.0,21.3062,21.3196,21.2594,21.2594,63500.0
2008-06-16 15:30:00,31.76,31.76,31.66,31.66,105000.0,21.2594,21.2594,21.1924,21.1924,105000.0
2008-06-16 15:35:00,31.66,31.68,31.58,31.6,64400.0,21.1924,21.2058,21.1389,21.1523,64400.0
2008-06-16 15:40:00,31.6,31.64,31.57,31.64,112000.0,21.1523,21.1791,21.1322,21.1791,112000.0
2008-06-16 15:45:00,31.64,32.28,31.6,31.61,88600.0,21.1791,21.6075,21.1523,21.159,88600.0
2008-06-16 15:50:00,31.6,31.6,31.45,31.48,106300.0,21.1523,21.1523,21.0519,21.072,106300.0
2008-06-16 15:55:00,31.48,31.53,31.4,31.52,78900.0,21.072,21.1054,21.0184,21.0987,78900.0
2008-06-17 09:30:00,31.65,31.94,31.57,31.72,28200.0,21.1858,21.3799,21.1322,21.2326,28200.0
2008-06-17 09:35:00,31.72,31.73,31.45,31.47,23500.0,21.2326,21.2393,21.0519,21.0653,23500.0
2008-06-17 09:40:00,31.47,31.54,31.44,31.51,22900.0,21.0653,21.1121,21.0452,21.092,22900.0
2008-06-17 09:45:00,31.51,31.6,31.5,31.57,17600.0,21.092,21.1523,21.0853,21.1322,17600.0
2008-06-17 09:50:00,31.58,31.59,31.55,31.58,24600.0,21.1389,21.1456,21.1188,21.1389,24600.0
2008-06-17 09:55:00,31.57,31.63,31.55,31.6,22100.0,21.1322,21.1724,21.1188,21.1523,22100.0
2008-06-17 10:00:00,31.6,31.83,31.6,31.82,26000.0,21.1523,21.3062,21.1523,21.2995,26000.0
2008-06-17 10:05:00,31.85,31.85,31.69,31.71,23000.0,21.3196,21.3196,21.2125,21.2259,23000.0
2008-06-17 10:10:00,31.71,31.94,31.71,31.9,30200.0,21.2259,21.3799,21.2259,21.3531,30200.0
2008-06-17 10:15:00,31.89,31.91,31.83,31.9,21100.0,21.3464,21.3598,21.3062,21.3531,21100.0
2008-06-17 10:20:00,31.91,31.94,31.82,31.82,29200.0,21.3598,21.3799,21.2995,21.2995,29200.0
2008-06-17 10:25:00,31.83,31.9,31.81,31.9,31400.0,21.3062,21.3531,21.2929,21.3531,31400.0
2008-06-17 10:30:00,31.9,32.0,31.78,32.0,46700.0,21.3531,21.42,21.2728,21.42,46700.0
2008-06-17 10:35:00,32.0,32.0,31.99,32.0,10800.0,21.42,21.42,21.4133,21.42,10800.0
2008-06-17 10:40:00,32.0,32.0,31.92,31.95,48900.0,21.42,21.42,21.3665,21.3866,48900.0
2008-06-17 10:45:00,31.96,32.01,31.96,31.99,24400.0,21.3933,21.4267,21.3933,21.4133,24400.0
2008-06-17 10:50:00,31.99,32.03,31.99,32.0,15600.0,21.4133,21.4401,21.4133,21.42,15600.0
2008-06-17 10:55:00,32.01,32.1,32.0,32.09,26900.0,21.4267,21.487,21.42,21.4803,26900.0
2008-06-17 11:00:00,32.09,32.24,32.09,32.2,26300.0,21.4803,21.5807,21.4803,21.5539,26300.0
2008-06-17 11:05:00,32.18,32.23,32.12,32.13,26100.0,21.5405,21.574,21.5004,21.5071,26100.0
2008-06-17 11:10:00,32.14,32.2,32.13,32.2,8400.0,21.5137,21.5539,21.5071,21.5539,8400.0
2008-06-17 11:15:00,32.2,32.2,31.99,32.06,25100.0,21.5539,21.5539,21.4133,21.4602,25100.0
2008-06-17 11:20:00,32.07,32.15,32.03,32.14,14400.0,21.4669,21.5204,21.4401,21.5137,14400.0
2008-06-17 11:25:00,32.14,32.14,32.05,32.07,21000.0,21.5137,21.5137,21.4535,21.4669,21000.0
2008-06-17 11:30:00,32.08,32.1,32.01,32.06,22200.0,21.4736,21.487,21.4267,21.4602,22200.0
2008-06-17 11:35:00,32.07,32.07,31.98,32.05,13400.0,21.4669,21.4669,21.4066,21.4535,13400.0
2008-06-17 11:40:00,32.05,32.1,32.04,32.07,12600.0,21.4535,21.487,21.4468,21.4669,12600.0
2008-06-17 11:45:00,32.07,32.13,32.04,32.12,13300.0,21.4669,21.5071,21.4468,21.5004,13300.0
2008-06-17 11:50:00,32.11,32.15,32.1,32.13,8800.0,21.4937,21.5204,21.487,21.5071,8800.0
2008-06-17 11:55:00,32.14,32.18,32.07,32.08,16000.0,21.5137,21.5405,21.4669,21.4736,16000.0
2008-06-17 12:00:00,32.07,32.1,32.07,32.1,10700.0,21.4669,21.487,21.4669,21.487,10700.0
2008-06-17 12:05:00,32.09,32.1,32.0,32.0,12700.0,21.4803,21.487,21.42,21.42,12700.0
2008-06-17 12:10:00,32.01,32.07,32.01,32.07,7000.0,21.4267,21.4669,21.4267,21.4669,7000.0
2008-06-17 12:15:00,32.07,32.1,32.07,32.09,7300.0,21.4669,21.487,21.4669,21.4803,7300.0
2008-06-17 12:20:00,32.1,32.1,31.98,31.99,13700.0,21.487,21.487,21.4066,21.4133,13700.0
2008-06-17 12:25:00,31.99,32.0,31.98,32.0,15000.0,21.4133,21.42,21.4066,21.42,15000.0
2008-06-17 12:30:00,31.99,32.0,31.95,31.98,18400.0,21.4133,21.42,21.3866,21.4066,18400.0
2008-06-17 12:35:00,31.96,32.0,31.93,31.99,17500.0,21.3933,21.42,21.3732,21.4133,17500.0
2008-06-17 12:40:00,32.0,32.01,31.99,32.0,11400.0,21.42,21.4267,21.4133,21.42,11400.0
2008-06-17 12:45:00,32.0,32.1,32.0,32.1,15400.0,21.42,21.487,21.42,21.487,15400.0
2008-06-17 12:50:00,32.09,32.1,32.04,32.06,8800.0,21.4803,21.487,21.4468,21.4602,8800.0
2008-06-17 12:55:00,32.07,32.1,32.06,32.09,11400.0,21.4669,21.487,21.4602,21.4803,11400.0
2008-06-17 13:00:00,32.08,32.09,32.0,32.0,12300.0,21.4736,21.4803,21.42,21.42,12300.0
2008-06-17 13:05:00,32.0,32.08,32.0,32.08,8800.0,21.42,21.4736,21.42,21.4736,8800.0
2008-06-17 13:10:00,32.09,32.09,32.01,32.05,24900.0,21.4803,21.4803,21.4267,21.4535,24900.0
2008-06-17 13:15:00,32.05,32.08,32.02,32.08,95100.0,21.4535,21.4736,21.4334,21.4736,95100.0
2008-06-17 13:20:00,32.08,32.08,32.01,32.05,16900.0,21.4736,21.4736,21.4267,21.4535,16900.0
2008-06-17 13:25:00,32.08,32.08,32.02,32.06,12300.0,21.4736,21.4736,21.4334,21.4602,12300.0
2008-06-17 13:30:00,32.08,32.13,32.05,32.09,127800.0,21.4736,21.5071,21.4535,21.4803,127800.0
2008-06-17 13:35:00,32.1,32.12,32.08,32.12,30700.0,21.487,21.5004,21.4736,21.5004,30700.0
2008-06-17 13:40:00,32.12,32.12,32.05,32.11,17100.0,21.5004,21.5004,21.4535,21.4937,17100.0
2008-06-17 13:45:00,32.12,32.12,32.06,32.12,15500.0,21.5004,21.5004,21.4602,21.5004,15500.0
2008-06-17 13:50:00,32.12,32.19,32.11,32.19,32900.0,21.5004,21.5472,21.4937,21.5472,32900.0
2008-06-17 13:55:00,32.19,32.19,32.13,32.14,70600.0,21.5472,21.5472,21.5071,21.5137,70600.0
2008-06-17 14:00:00,32.14,32.17,32.13,32.17,12600.0,21.5137,21.5338,21.5071,21.5338,12600.0
2008-06-17 14:05:00,32.17,32.18,32.15,32.18,25900.0,21.5338,21.5405,21.5204,21.5405,25900.0
2008-06-17 14:10:00,32.18,32.22,32.15,32.17,29700.0,21.5405,21.5673,21.5204,21.5338,29700.0
2008-06-17 14:15:00,32.17,32.22,32.16,32.17,20200.0,21.5338,21.5673,21.5271,21.5338,20200.0
2008-06-17 14:20:00,32.17,32.22,32.17,32.21,13600.0,21.5338,21.5673,21.5338,21.5606,13600.0
2008-06-17 14:25:00,32.2,32.22,32.18,32.22,63900.0,21.5539,21.5673,21.5405,21.5673,63900.0
2008-06-17 14:30:00,32.21,32.24,32.21,32.22,19200.0,21.5606,21.5807,21.5606,21.5673,19200.0
2008-06-17 14:35:00,32.22,32.23,32.19,32.2,12100.0,21.5673,21.574,21.5472,21.5539,12100.0
2008-06-17 14:40:00,32.21,32.24,32.21,32.23,27100.0,21.5606,21.5807,21.5606,21.574,27100.0
2008-06-17 14:45:00,32.24,32.24,32.19,32.22,24000.0,21.5807,21.5807,21.5472,21.5673,24000.0
2008-06-17 14:50:00,32.21,32.24,32.2,32.24,15300.0,21.5606,21.5807,21.5539,21.5807,15300.0
2008-06-17 14:55:00,32.23,32.26,32.23,32.26,112100.0,21.574,21.5941,21.574,21.5941,112100.0
2008-06-17 15:00:00,32.26,32.26,32.25,32.26,16400.0,21.5941,21.5941,21.5874,21.5941,16400.0
2008-06-17 15:05:00,32.26,32.26,32.18,32.22,51700.0,21.5941,21.5941,21.5405,21.5673,51700.0
2008-06-17 15:10:00,32.22,32.26,32.18,32.2,26400.0,21.5673,21.5941,21.5405,21.5539,26400.0
2008-06-17 15:15:00,32.2,32.25,32.18,32.24,20700.0,21.5539,21.5874,21.5405,21.5807,20700.0
2008-06-17 15:20:00,32.23,32.25,32.21,32.24,33900.0,21.574,21.5874,21.5606,21.5807,33900.0
2008-06-17 15:25:00,32.23,32.25,32.23,32.25,16500.0,21.574,21.5874,21.574,21.5874,16500.0
2008-06-17 15:30:00,32.24,32.25,32.21,32.22,27900.0,21.5807,21.5874,21.5606,21.5673,27900.0
2008-06-17 15:35:00,32.23,32.24,32.2,32.24,25400.0,21.574,21.5807,21.5539,21.5807,25400.0
2008-06-17 15:40:00,32.24,32.29,32.22,32.24,77900.0,21.5807,21.6142,21.5673,21.5807,77900.0
2008-06-17 15:45:00,32.24,32.25,32.23,32.25,45000.0,21.5807,21.5874,21.574,21.5874,45000.0
2008-06-17 15:50:00,32.25,32.26,32.19,32.22,48800.0,21.5874,21.5941,21.5472,21.5673,48800.0
2008-06-17 15:55:00,32.23,32.25,32.21,32.25,61500.0,21.574,21.5874,21.5606,21.5874,61500.0
2008-06-18 09:30:00,32.0,32.06,31.92,32.04,28300.0,21.42,21.4602,21.3665,21.4468,28300.0
2008-06-18 09:35:00,32.03,32.17,32.02,32.17,18500.0,21.4401,21.5338,21.4334,21.5338,18500.0
2008-06-18 09:40:00,32.14,32.2,32.11,32.2,10700.0,21.5137,21.5539,21.4937,21.5539,10700.0
2008-06-18 09:45:00,32.2,32.23,31.98,31.99,31400.0,21.5539,21.574,21.4066,21.4133,31400.0
2008-06-18 09:50:00,31.99,32.01,31.92,32.0,18400.0,21.4133,21.4267,21.3665,21.42,18400.0
2008-06-18 09:55:00,32.0,32.16,31.99,32.16,25400.0,21.42,21.5271,21.4133,21.5271,25400.0
2008-06-18 10:00:00,32.17,32.23,32.02,32.17,51800.0,21.5338,21.574,21.4334,21.5338,51800.0
2008-06-18 10:05:00,32.15,32.21,32.09,32.09,14400.0,21.5204,21.5606,21.4803,21.4803,14400.0
2008-06-18 10:10:00,32.1,32.13,31.97,32.0,17700.0,21.487,21.5071,21.4,21.42,17700.0
2008-06-18 10:15:00,31.99,32.02,31.98,31.99,12300.0,21.4133,21.4334,21.4066,21.4133,12300.0
2008-06-18 10:20:00,31.99,32.01,31.93,31.97,19900.0,21.4133,21.4267,21.3732,21.4,19900.0
2008-06-18 10:25:00,31.96,31.97,31.85,31.9,17600.0,21.3933,21.4,21.3196,21.3531,17600.0
2008-06-18 10:30:00,31.9,31.9,31.81,31.89,26300.0,21.3531,21.3531,21.2929,21.3464,26300.0
2008-06-18 10:35:00,31.89,31.98,31.88,31.96,19600.0,21.3464,21.4066,21.3397,21.3933,19600.0
2008-06-18 10:40:00,31.95,31.96,31.83,31.83,21500.0,21.3866,21.3933,21.3062,21.3062,21500.0
2008-06-18 10:45:00,31.83,31.83,31.76,31.76,19300.0,21.3062,21.3062,21.2594,21.2594,19300.0
2008-06-18 10:50:00,31.76,31.77,31.67,31.69,23200.0,21.2594,21.2661,21.1991,21.2125,23200.0
2008-06-18 10:55:00,31.69,31.72,31.67,31.7,26000.0,21.2125,21.2326,21.1991,21.2192,26000.0
2008-06-18 11:00:00,31.7,31.71,31.65,31.69,42900.0,21.2192,21.2259,21.1858,21.2125,42900.0
2008-06-18 11:05:00,31.69,31.71,31.68,31.69,22600.0,21.2125,21.2259,21.2058,21.2125,22600.0
2008-06-18 11:10:00,31.69,31.72,31.66,31.68,21200.0,21.2125,21.2326,21.1924,21.2058,21200.0
2008-06-18 11:15:00,31.68,31.68,31.65,31.65,8100.0,21.2058,21.2058,21.1858,21.1858,8100.0
2008-06-18 11:20:00,31.65,31.7,31.65,31.7,16900.0,21.1858,21.2192,21.1858,21.2192,16900.0
2008-06-18 11:25:00,31.7,31.7,31.6,31.61,23900.0,21.2192,21.2192,21.1523,21.159,23900.0
2008-06-18 11:30:00,31.6,31.68,31.6,31.68,16400.0,21.1523,21.2058,21.1523,21.2058,16400.0
2008-06-18 11:35:00,31.68,31.77,31.67,31.77,16600.0,21.2058,21.2661,21.1991,21.2661,16600.0
2008-06-18 11:40:00,31.77,31.8,31.76,31.76,16700.0,21.2661,21.2862,21.2594,21.2594,16700.0
2008-06-18 11:45:00,31.76,31.79,31.76,31.79,39100.0,21.2594,21.2795,21.2594,21.2795,39100.0
2008-06-18 11:50:00,31.79,31.81,31.76,31.77,20500.0,21.2795,21.2929,21.2594,21.2661,20500.0
2008-06-18 11:55:00,31.77,31.81,31.76,31.79,18400.0,21.2661,21.2929,21.2594,21.2795,18400.0
2008-06-18 12:00:00,31.79,31.8,31.78,31.79,24700.0,21.2795,21.2862,21.2728,21.2795,24700.0
2008-06-18 12:05:00,31.78,31.8,31.78,31.78,13600.0,21.2728,21.2862,21.2728,21.2728,13600.0
2008-06-18 12:10:00,31.79,31.79,31.78,31.79,10900.0,21.2795,21.2795,21.2728,21.2795,10900.0
2008-06-18 12:15:00,31.79,31.79,31.66,31.66,31300.0,21.2795,21.2795,21.1924,21.1924,31300.0
2008-06-18 12:20:00,31.66,31.68,31.62,31.62,22000.0,21.1924,21.2058,21.1657,21.1657,22000.0
2008-06-18 12:25:00,31.62,31.62,31.54,31.58,55100.0,21.1657,21.1657,21.1121,21.1389,55100.0
2008-06-18 12:30:00,31.58,31.7,31.58,31.69,27100.0,21.1389,21.2192,21.1389,21.2125,27100.0
2008-06-18 12:35:00,31.69,31.69,31.55,31.55,16100.0,21.2125,21.2125,21.1188,21.1188,16100.0
2008-06-18 12:40:00,31.55,31.55,31.42,31.42,17700.0,21.1188,21.1188,21.0318,21.0318,17700.0
2008-06-18 12:45:00,31.43,31.43,31.37,31.4,23800.0,21.0385,21.0385,20.9983,21.0184,23800.0
2008-06-18 12:50:00,31.4,31.41,31.38,31.39,18300.0,21.0184,21.0251,21.005,21.0117,18300.0
2008-06-18 12:55:00,31.38,31.39,31.34,31.35,19100.0,21.005,21.0117,20.9782,20.9849,19100.0
2008-06-18 13:00:00,31.35,31.35,31.31,31.33,21700.0,20.9849,20.9849,20.9582,20.9716,21700.0
2008-06-18 13:05:00,31.33,31.38,31.32,31.34,15800.0,20.9716,21.005,20.9649,20.9782,15800.0
2008-06-18 13:10:00,31.32,31.32,31.28,31.28,12000.0,20.9649,20.9649,20.9381,20.9381,12000.0
2008-06-18 13:15:00,31.28,31.29,31.17,31.2,32500.0,20.9381,20.9448,20.8645,20.8845,32500.0
2008-06-18 13:20:00,31.23,31.3,31.2,31.29,13400.0,20.9046,20.9515,20.8845,20.9448,13400.0
2008-06-18 13:25:00,31.28,31.28,31.22,31.23,15900.0,20.9381,20.9381,20.8979,20.9046,15900.0
2008-06-18 13:30:00,31.22,31.29,31.2,31.28,13900.0,20.8979,20.9448,20.8845,20.9381,13900.0
2008-06-18 13:35:00,31.28,31.28,31.23,31.23,10900.0,20.9381,20.9381,20.9046,20.9046,10900.0
2008-06-18 13:40:00,31.23,31.25,31.22,31.25,13900.0,20.9046,20.918,20.8979,20.918,13900.0
2008-06-18 13:45:00,31.25,31.27,31.21,31.25,12700.0,20.918,20.9314,20.8912,20.918,12700.0
2008-06-18 13:50:00,31.26,31.3,31.25,31.3,9800.0,20.9247,20.9515,20.918,20.9515,9800.0
2008-06-18 13:55:00,31.3,31.34,31.3,31.32,10400.0,20.9515,20.9782,20.9515,20.9649,10400.0
2008-06-18 14:00:00,31.31,31.4,31.3,31.4,23100.0,20.9582,21.0184,20.9515,21.0184,23100.0
2008-06-18 14:05:00,31.4,31.42,31.39,31.41,14200.0,21.0184,21.0318,21.0117,21.0251,14200.0
2008-06-18 14:10:00,31.41,31.41,31.36,31.36,17600.0,21.0251,21.0251,20.9916,20.9916,17600.0
2008-06-18 14:15:00,31.36,31.37,31.26,31.32,47600.0,20.9916,20.9983,20.9247,20.9649,47600.0
2008-06-18 14:20:00,31.32,31.34,31.21,31.22,21600.0,20.9649,20.9782,20.8912,20.8979,21600.0
2008-06-18 14:25:00,31.23,31.24,31.19,31.2,11400.0,20.9046,20.9113,20.8778,20.8845,11400.0
2008-06-18 14:30:00,31.2,31.25,31.18,31.24,17600.0,20.8845,20.918,20.8711,20.9113,17600.0
2008-06-18 14:35:00,31.24,31.25,31.19,31.2,30500.0,20.9113,20.918,20.8778,20.8845,30500.0
2008-06-18 14:40:00,31.2,31.21,31.15,31.17,30600.0,20.8845,20.8912,20.8511,20.8645,30600.0
2008-06-18 14:45:00,31.18,31.18,31.13,31.14,27000.0,20.8711,20.8711,20.8377,20.8444,27000.0
2008-06-18 14:50:00,31.14,31.19,31.14,31.18,23300.0,20.8444,20.8778,20.8444,20.8711,23300.0
2008-06-18 14:55:00,31.18,31.34,31.18,31.34,28900.0,20.8711,20.9782,20.8711,20.9782,28900.0
2008-06-18 15:00:00,31.34,31.36,31.29,31.29,12700.0,20.9782,20.9916,20.9448,20.9448,12700.0
2008-06-18 15:05:00,31.29,31.38,31.28,31.37,20800.0,20.9448,21.005,20.9381,20.9983,20800.0
2008-06-18 15:10:00,31.37,31.4,31.32,31.32,19200.0,20.9983,21.0184,20.9649,20.9649,19200.0
2008-06-18 15:15:00,31.33,31.43,31.33,31.42,20200.0,20.9716,21.0385,20.9716,21.0318,20200.0
2008-06-18 15:20:00,31.42,31.47,31.41,31.42,24500.0,21.0318,21.0653,21.0251,21.0318,24500.0
2008-06-18 15:25:00,31.42,31.5,31.41,31.45,52200.0,21.0318,21.0853,21.0251,21.0519,52200.0
2008-06-18 15:30:00,31.45,31.46,31.41,31.41,19900.0,21.0519,21.0586,21.0251,21.0251,19900.0
2008-06-18 15:35:00,31.41,31.41,31.4,31.41,15700.0,21.0251,21.0251,21.0184,21.0251,15700.0
2008-06-18 15:40:00,31.41,31.45,31.39,31.4,65700.0,21.0251,21.0519,21.0117,21.0184,65700.0
2008-06-18 15:45:00,31.41,31.44,31.4,31.44,38600.0,21.0251,21.0452,21.0184,21.0452,38600.0
2008-06-18 15:50:00,31.44,31.54,31.41,31.52,59800.0,21.0452,21.1121,21.0251,21.0987,59800.0
2008-06-18 15:55:00,31.52,31.54,31.45,31.49,68600.0,21.0987,21.1121,21.0519,21.0787,68600.0
2008-06-19 09:30:00,31.5,31.55,31.2,31.26,17400.0,21.0853,21.1188,20.8845,20.9247,17400.0
2008-06-19 09:35:00,31.34,31.45,31.26,31.26,6900.0,20.9782,21.0519,20.9247,20.9247,6900.0
2008-06-19 09:40:00,31.26,31.26,30.9,31.01,32400.0,20.9247,20.9247,20.6837,20.7574,32400.0
2008-06-19 09:45:00,31.02,31.02,30.93,30.96,14600.0,20.764,20.764,20.7038,20.7239,14600.0
2008-06-19 09:50:00,30.96,30.98,30.89,30.97,30900.0,20.7239,20.7373,20.677,20.7306,30900.0
2008-06-19 09:55:00,30.98,30.99,30.76,30.88,26500.0,20.7373,20.744,20.59,20.6703,26500.0
2008-06-19 10:00:00,30.88,31.04,30.81,30.95,65000.0,20.6703,20.7774,20.6235,20.7172,65000.0
2008-06-19 10:05:00,30.96,31.05,30.96,31.0,33200.0,20.7239,20.7841,20.7239,20.7507,33200.0
2008-06-19 10:10:00,31.02,31.02,30.88,30.93,38600.0,20.764,20.764,20.6703,20.7038,38600.0
2008-06-19 10:15:00,30.92,31.0,30.89,30.99,29300.0,20.6971,20.7507,20.677,20.744,29300.0
2008-06-19 10:20:00,30.99,31.03,30.97,30.99,32200.0,20.744,20.7707,20.7306,20.744,32200.0
2008-06-19 10:25:00,30.99,31.13,30.99,31.12,24100.0,20.744,20.8377,20.744,20.831,24100.0
2008-06-19 10:30:00,31.15,31.23,31.11,31.19,18700.0,20.8511,20.9046,20.8243,20.8778,18700.0
2008-06-19 10:35:00,31.2,31.22,31.18,31.21,17500.0,20.8845,20.8979,20.8711,20.8912,17500.0
2008-06-19 10:40:00,31.22,31.25,31.16,31.17,31600.0,20.8979,20.918,20.8578,20.8645,31600.0
2008-06-19 10:45:00,31.18,31.18,31.08,31.08,22100.0,20.8711,20.8711,20.8042,20.8042,22100.0
2008-06-19 10:50:00,31.09,31.21,31.05,31.16,33500.0,20.8109,20.8912,20.7841,20.8578,33500.0
2008-06-19 10:55:00,31.15,31.18,31.02,31.04,27300.0,20.8511,20.8711,20.764,20.7774,27300.0
2008-06-19 11:00:00,31.09,31.24,31.09,31.23,15400.0,20.8109,20.9113,20.8109,20.9046,15400.0
2008-06-19 11:05:00,31.21,31.25,31.17,31.22,33700.0,20.8912,20.918,20.8645,20.8979,33700.0
2008-06-19 11:10:00,31.22,31.27,31.2,31.25,26300.0,20.8979,20.9314,20.8845,20.918,26300.0
2008-06-19 11:15:00,31.24,31.25,31.22,31.25,29800.0,20.9113,20.918,20.8979,20.918,29800.0
2008-06-19 11:20:00,31.24,31.3,31.22,31.29,20500.0,20.9113,20.9515,20.8979,20.9448,20500.0
2008-06-19 11:25:00,31.28,31.33,31.28,31.3,16700.0,20.9381,20.9716,20.9381,20.9515,16700.0
2008-06-19 11:30:00,31.31,31.33,31.25,31.33,12200.0,20.9582,20.9716,20.918,20.9716,12200.0
2008-06-19 11:35:00,31.33,31.33,31.26,31.26,10400.0,20.9716,20.9716,20.9247,20.9247,10400.0
2008-06-19 11:40:00,31.25,31.31,31.23,31.26,13500.0,20.918,20.9582,20.9046,20.9247,13500.0
2008-06-19 11:45:00,31.24,31.26,31.21,31.24,8600.0,20.9113,20.9247,20.8912,20.9113,8600.0
2008-06-19 11:50:00,31.22,31.28,31.21,31.25,11800.0,20.8979,20.9381,20.8912,20.918,11800.0
2008-06-19 11:55:00,31.27,31.33,31.25,31.28,9400.0,20.9314,20.9716,20.918,20.9381,9400.0
2008-06-19 12:00:00,31.28,31.37,31.27,31.34,15300.0,20.9381,20.9983,20.9314,20.9782,15300.0
2008-06-19 12:05:00,31.32,31.42,31.32,31.42,20500.0,20.9649,21.0318,20.9649,21.0318,20500.0
2008-06-19 12:10:00,31.43,31.43,31.37,31.4,18000.0,21.0385,21.0385,20.9983,21.0184,18000.0
2008-06-19 12:15:00,31.4,31.45,31.37,31.4,14200.0,21.0184,21.0519,20.9983,21.0184,14200.0
2008-06-19 12:20:00,31.39,31.44,31.38,31.42,9200.0,21.0117,21.0452,21.005,21.0318,9200.0
2008-06-19 12:25:00,31.44,31.44,31.27,31.29,8000.0,21.0452,21.0452,20.9314,20.9448,8000.0
2008-06-19 12:30:00,31.31,31.39,31.27,31.39,9300.0,20.9582,21.0117,20.9314,21.0117,9300.0
2008-06-19 12:35:00,31.38,31.4,31.3,31.31,6600.0,21.005,21.0184,20.9515,20.9582,6600.0
2008-06-19 12:40:00,31.31,31.33,31.27,31.28,6600.0,20.9582,20.9716,20.9314,20.9381,6600.0
2008-06-19 12:45:00,31.3,31.34,31.26,31.31,11200.0,20.9515,20.9782,20.9247,20.9582,11200.0
2008-06-19 12:50:00,31.3,31.34,31.28,31.33,21200.0,20.9515,20.9782,20.9381,20.9716,21200.0
2008-06-19 12:55:00,31.33,31.33,31.27,31.3,10900.0,20.9716,20.9716,20.9314,20.9515,10900.0
2008-06-19 13:00:00,31.29,31.33,31.29,31.31,9800.0,20.9448,20.9716,20.9448,20.9582,9800.0
2008-06-19 13:05:00,31.31,31.37,31.31,31.35,8300.0,20.9582,20.9983,20.9582,20.9849,8300.0
2008-06-19 13:10:00,31.35,31.38,31.34,31.35,8000.0,20.9849,21.005,20.9782,20.9849,8000.0
2008-06-19 13:15:00,31.35,31.38,31.34,31.36,6000.0,20.9849,21.005,20.9782,20.9916,6000.0
2008-06-19 13:20:00,31.37,31.37,31.3,31.32,16900.0,20.9983,20.9983,20.9515,20.9649,16900.0
2008-06-19 13:25:00,31.31,31.36,31.31,31.34,9000.0,20.9582,20.9916,20.9582,20.9782,9000.0
2008-06-19 13:30:00,31.34,31.36,31.31,31.33,11900.0,20.9782,20.9916,20.9582,20.9716,11900.0
2008-06-19 13:35:00,31.33,31.35,31.28,31.29,11600.0,20.9716,20.9849,20.9381,20.9448,11600.0
2008-06-19 13:40:00,31.31,31.34,31.27,31.32,13200.0,20.9582,20.9782,20.9314,20.9649,13200.0
2008-06-19 13:45:00,31.31,31.31,31.26,31.29,12000.0,20.9582,20.9582,20.9247,20.9448,12000.0
2008-06-19 13:50:00,31.29,31.36,31.29,31.31,12100.0,20.9448,20.9916,20.9448,20.9582,12100.0
2008-06-19 13:55:00,31.31,31.34,31.28,31.34,9700.0,20.9582,20.9782,20.9381,20.9782,9700.0
2008-06-19 14:00:00,31.32,31.34,31.26,31.32,14000.0,20.9649,20.9782,20.9247,20.9649,14000.0
2008-06-19 14:05:00,31.33,31.35,31.29,31.29,7800.0,20.9716,20.9849,20.9448,20.9448,7800.0
2008-06-19 14:10:00,31.31,31.43,31.31,31.38,12300.0,20.9582,21.0385,20.9582,21.005,12300.0
2008-06-19 14:15:00,31.38,31.4,31.36,31.37,8500.0,21.005,21.0184,20.9916,20.9983,8500.0
2008-06-19 14:20:00,31.36,31.41,31.33,31.39,10100.0,20.9916,21.0251,20.9716,21.0117,10100.0
2008-06-19 14:25:00,31.38,31.48,31.37,31.4,10700.0,21.005,21.072,20.9983,21.0184,10700.0
2008-06-19 14:30:00,31.42,31.49,31.4,31.47,13800.0,21.0318,21.0787,21.0184,21.0653,13800.0
2008-06-19 14:35:00,31.47,31.47,31.42,31.44,11000.0,21.0653,21.0653,21.0318,21.0452,11000.0
2008-06-19 14:40:00,31.43,31.43,31.36,31.42,18700.0,21.0385,21.0385,20.9916,21.0318,18700.0
2008-06-19 14:45:00,31.41,31.42,31.34,31.36,18000.0,21.0251,21.0318,20.9782,20.9916,18000.0
2008-06-19 14:50:00,31.35,31.39,31.34,31.37,12400.0,20.9849,21.0117,20.9782,20.9983,12400.0
2008-06-19 14:55:00,31.37,31.4,31.34,31.39,15500.0,20.9983,21.0184,20.9782,21.0117,15500.0
2008-06-19 15:00:00,31.4,31.4,31.35,31.37,32700.0,21.0184,21.0184,20.9849,20.9983,32700.0
2008-06-19 15:05:00,31.37,31.46,31.36,31.43,79400.0,20.9983,21.0586,20.9916,21.0385,79400.0
2008-06-19 15:10:00,31.43,31.53,31.43,31.53,18400.0,21.0385,21.1054,21.0385,21.1054,18400.0
2008-06-19 15:15:00,31.53,31.53,31.47,31.48,16400.0,21.1054,21.1054,21.0653,21.072,16400.0
2008-06-19 15:20:00,31.47,31.53,31.41,31.49,28500.0,21.0653,21.1054,21.0251,21.0787,28500.0
2008-06-19 15:25:00,31.47,31.49,31.4,31.45,28000.0,21.0653,21.0787,21.0184,21.0519,28000.0
2008-06-19 15:30:00,31.47,31.55,31.44,31.48,20000.0,21.0653,21.1188,21.0452,21.072,20000.0
2008-06-19 15:35:00,31.46,31.49,31.38,31.46,23400.0,21.0586,21.0787,21.005,21.0586,23400.0
2008-06-19 15:40:00,31.46,31.53,31.44,31.48,27500.0,21.0586,21.1054,21.0452,21.072,27500.0
2008-06-19 15:45:00,31.49,31.55,31.48,31.52,26800.0,21.0787,21.1188,21.072,21.0987,26800.0
2008-06-19 15:50:00,31.5,31.56,31.48,31.55,35200.0,21.0853,21.1255,21.072,21.1188,35200.0
2008-06-19 15:55:00,31.56,31.58,31.54,31.56,34500.0,21.1255,21.1389,21.1121,21.1255,34500.0
2008-06-20 09:30:00,31.2,31.2,31.0,31.03,257000.0,20.8845,20.8845,20.7507,20.7707,257000.0
2008-06-20 09:35:00,31.02,31.17,31.02,31.13,14200.0,20.764,20.8645,20.764,20.8377,14200.0
2008-06-20 09:40:00,31.12,31.3,31.08,31.29,13300.0,20.831,20.9515,20.8042,20.9448,13300.0
2008-06-20 09:45:00,31.27,31.3,31.16,31.23,23400.0,20.9314,20.9515,20.8578,20.9046,23400.0
2008-06-20 09:50:00,31.23,31.33,31.23,31.31,19300.0,20.9046,20.9716,20.9046,20.9582,19300.0
2008-06-20 09:55:00,31.31,31.34,31.27,31.3,15900.0,20.9582,20.9782,20.9314,20.9515,15900.0
2008-06-20 10:00:00,31.3,31.31,31.19,31.21,34300.0,20.9515,20.9582,20.8778,20.8912,34300.0
2008-06-20 10:05:00,31.2,31.22,31.1,31.12,32100.0,20.8845,20.8979,20.8176,20.831,32100.0
2008-06-20 10:10:00,31.13,31.24,31.1,31.23,27500.0,20.8377,20.9113,20.8176,20.9046,27500.0
2008-06-20 10:15:00,31.22,31.24,31.19,31.23,31700.0,20.8979,20.9113,20.8778,20.9046,31700.0
2008-06-20 10:20:00,31.21,31.25,31.16,31.18,35000.0,20.8912,20.918,20.8578,20.8711,35000.0
2008-06-20 10:25:00,31.17,31.21,31.12,31.19,28200.0,20.8645,20.8912,20.831,20.8778,28200.0
2008-06-20 10:30:00,31.19,31.19,31.12,31.15,19700.0,20.8778,20.8778,20.831,20.8511,19700.0
2008-06-20 10:35:00,31.12,31.23,31.12,31.2,25700.0,20.831,20.9046,20.831,20.8845,25700.0
2008-06-20 10:40:00,31.22,31.28,31.18,31.18,26800.0,20.8979,20.9381,20.8711,20.8711,26800.0
2008-06-20 10:45:00,31.2,31.21,31.16,31.18,8200.0,20.8845,20.8912,20.8578,20.8711,8200.0
2008-06-20 10:50:00,31.18,31.2,31.16,31.17,11500.0,20.8711,20.8845,20.8578,20.8645,11500.0
2008-06-20 10:55:00,31.18,31.23,31.16,31.22,19100.0,20.8711,20.9046,20.8578,20.8979,19100.0
2008-06-20 11:00:00,31.21,31.21,31.2,31.21,9100.0,20.8912,20.8912,20.8845,20.8912,9100.0
2008-06-20 11:05:00,31.2,31.23,31.2,31.23,29800.0,20.8845,20.9046,20.8845,20.9046,29800.0
2008-06-20 11:10:00,31.22,31.22,31.18,31.2,20200.0,20.8979,20.8979,20.8711,20.8845,20200.0
2008-06-20 11:15:00,31.2,31.23,31.15,31.16,18900.0,20.8845,20.9046,20.8511,20.8578,18900.0
2008-06-20 11:20:00,31.15,31.19,31.11,31.13,26300.0,20.8511,20.8778,20.8243,20.8377,26300.0
2008-06-20 11:25:00,31.13,31.15,31.07,31.07,14800.0,20.8377,20.8511,20.7975,20.7975,14800.0
2008-06-20 11:30:00,31.09,31.09,31.06,31.07,14200.0,20.8109,20.8109,20.7908,20.7975,14200.0
2008-06-20 11:35:00,31.07,31.09,31.06,31.08,17700.0,20.7975,20.8109,20.7908,20.8042,17700.0
2008-06-20 11:40:00,31.09,31.19,31.07,31.13,29600.0,20.8109,20.8778,20.7975,20.8377,29600.0
2008-06-20 11:45:00,31.13,31.15,31.09,31.09,14900.0,20.8377,20.8511,20.8109,20.8109,14900.0
2008-06-20 11:50:00,31.09,31.13,31.09,31.09,12700.0,20.8109,20.8377,20.8109,20.8109,12700.0
2008-06-20 11:55:00,31.1,31.11,31.07,31.09,10500.0,20.8176,20.8243,20.7975,20.8109,10500.0
2008-06-20 12:00:00,31.08,31.1,31.05,31.07,7900.0,20.8042,20.8176,20.7841,20.7975,7900.0
2008-06-20 12:05:00,31.06,31.09,31.03,31.09,24600.0,20.7908,20.8109,20.7707,20.8109,24600.0
2008-06-20 12:10:00,31.09,31.14,31.09,31.14,12500.0,20.8109,20.8444,20.8109,20.8444,12500.0
2008-06-20 12:15:00,31.14,31.23,31.13,31.23,7700.0,20.8444,20.9046,20.8377,20.9046,7700.0
2008-06-20 12:20:00,31.24,31.3,31.24,31.29,11100.0,20.9113,20.9515,20.9113,20.9448,11100.0
2008-06-20 12:25:00,31.3,31.37,31.29,31.36,10700.0,20.9515,20.9983,20.9448,20.9916,10700.0
2008-06-20 12:30:00,31.34,31.34,31.25,31.25,7200.0,20.9782,20.9782,20.918,20.918,7200.0
2008-06-20 12:35:00,31.26,31.26,31.12,31.12,5700.0,20.9247,20.9247,20.831,20.831,5700.0
2008-06-20 12:40:00,31.12,31.15,31.1,31.11,10900.0,20.831,20.8511,20.8176,20.8243,10900.0
2008-06-20 12:45:00,31.11,31.14,31.08,31.13,19300.0,20.8243,20.8444,20.8042,20.8377,19300.0
2008-06-20 12:50:00,31.12,31.15,31.11,31.14,6900.0,20.831,20.8511,20.8243,20.8444,6900.0
2008-06-20 12:55:00,31.14,31.14,31.09,31.11,15000.0,20.8444,20.8444,20.8109,20.8243,15000.0
2008-06-20 13:00:00,31.11,31.13,31.05,31.06,12400.0,20.8243,20.8377,20.7841,20.7908,12400.0
2008-06-20 13:05:00,31.06,31.08,31.01,31.03,25200.0,20.7908,20.8042,20.7574,20.7707,25200.0
2008-06-20 13:10:00,31.02,31.05,30.95,31.02,23800.0,20.764,20.7841,20.7172,20.764,23800.0
2008-06-20 13:15:00,31.02,31.03,30.95,30.96,13000.0,20.764,20.7707,20.7172,20.7239,13000.0
2008-06-20 13:20:00,30.96,31.0,30.91,30.99,26300.0,20.7239,20.7507,20.6904,20.744,26300.0
2008-06-20 13:25:00,30.98,31.04,30.92,30.95,20300.0,20.7373,20.7774,20.6971,20.7172,20300.0
2008-06-20 13:30:00,30.95,30.95,30.75,30.85,37100.0,20.7172,20.7172,20.5833,20.6503,37100.0
2008-06-20 13:35:00,30.85,30.86,30.8,30.86,20400.0,20.6503,20.6569,20.6168,20.6569,20400.0
2008-06-20 13:40:00,30.83,30.86,30.79,30.83,20100.0,20.6369,20.6569,20.6101,20.6369,20100.0
2008-06-20 13:45:00,30.81,30.92,30.8,30.9,24800.0,20.6235,20.6971,20.6168,20.6837,24800.0
2008-06-20 13:50:00,30.9,30.96,30.9,30.9,7500.0,20.6837,20.7239,20.6837,20.6837,7500.0
2008-06-20 13:55:00,30.9,31.0,30.9,30.95,12700.0,20.6837,20.7507,20.6837,20.7172,12700.0
2008-06-20 14:00:00,30.95,30.97,30.9,30.94,14000.0,20.7172,20.7306,20.6837,20.7105,14000.0
2008-06-20 14:05:00,30.94,31.0,30.93,30.98,14100.0,20.7105,20.7507,20.7038,20.7373,14100.0
2008-06-20 14:10:00,30.97,30.99,30.91,30.94,22300.0,20.7306,20.744,20.6904,20.7105,22300.0
2008-06-20 14:15:00,30.94,31.1,30.94,31.06,47300.0,20.7105,20.8176,20.7105,20.7908,47300.0
2008-06-20 14:20:00,31.06,31.12,31.06,31.07,15600.0,20.7908,20.831,20.7908,20.7975,15600.0
2008-06-20 14:25:00,31.08,31.08,30.98,30.98,13300.0,20.8042,20.8042,20.7373,20.7373,13300.0
2008-06-20 14:30:00,30.99,31.0,30.95,30.99,12600.0,20.744,20.7507,20.7172,20.744,12600.0
2008-06-20 14:35:00,31.0,31.03,30.92,31.0,18800.0,20.7507,20.7707,20.6971,20.7507,18800.0
2008-06-20 14:40:00,30.98,31.04,30.98,31.02,16000.0,20.7373,20.7774,20.7373,20.764,16000.0
2008-06-20 14:45:00,31.02,31.05,31.0,31.05,22800.0,20.764,20.7841,20.7507,20.7841,22800.0
2008-06-20 14:50:00,31.04,31.05,30.99,31.01,16000.0,20.7774,20.7841,20.744,20.7574,16000.0
2008-06-20 14:55:00,31.0,31.07,30.97,31.0,16600.0,20.7507,20.7975,20.7306,20.7507,16600.0
2008-06-20 15:00:00,31.01,31.01,30.98,30.98,12900.0,20.7574,20.7574,20.7373,20.7373,12900.0
2008-06-20 15:05:00,30.98,31.08,30.97,31.01,22900.0,20.7373,20.8042,20.7306,20.7574,22900.0
2008-06-20 15:10:00,31.01,31.08,31.01,31.08,16000.0,20.7574,20.8042,20.7574,20.8042,16000.0
2008-06-20 15:15:00,31.07,31.13,31.02,31.09,24000.0,20.7975,20.8377,20.764,20.8109,24000.0
2008-06-20 15:20:00,31.08,31.16,31.06,31.15,18700.0,20.8042,20.8578,20.7908,20.8511,18700.0
2008-06-20 15:25:00,31.15,31.15,31.1,31.11,22400.0,20.8511,20.8511,20.8176,20.8243,22400.0
2008-06-20 15:30:00,31.12,31.15,31.1,31.1,24700.0,20.831,20.8511,20.8176,20.8176,24700.0
2008-06-20 15:35:00,31.1,31.16,31.07,31.13,37500.0,20.8176,20.8578,20.7975,20.8377,37500.0
2008-06-20 15:40:00,31.13,31.17,31.04,31.11,69000.0,20.8377,20.8645,20.7774,20.8243,69000.0
2008-06-20 15:45:00,31.11,31.21,31.09,31.12,33900.0,20.8243,20.8912,20.8109,20.831,33900.0
2008-06-20 15:50:00,31.12,31.29,31.11,31.25,63100.0,20.831,20.9448,20.8243,20.918,63100.0
2008-06-20 15:55:00,31.25,31.33,31.21,31.21,155400.0,20.918,20.9716,20.8912,20.8912,155400.0
2008-06-23 09:30:00,31.27,31.27,30.63,30.69,44200.0,20.9314,20.9314,20.503,20.5431,44200.0
2008-06-23 09:35:00,30.73,31.41,30.68,31.35,68700.0,20.5699,21.0251,20.5365,20.9849,68700.0
2008-06-23 09:40:00,31.34,31.36,30.85,31.0,24900.0,20.9782,20.9916,20.6503,20.7507,24900.0
2008-06-23 09:45:00,31.01,31.15,30.99,31.11,38200.0,20.7574,20.8511,20.744,20.8243,38200.0
2008-06-23 09:50:00,31.08,31.12,31.01,31.07,55700.0,20.8042,20.831,20.7574,20.7975,55700.0
2008-06-23 09:55:00,31.05,31.09,30.92,30.92,72000.0,20.7841,20.8109,20.6971,20.6971,72000.0
2008-06-23 10:00:00,30.93,30.97,30.84,30.91,108500.0,20.7038,20.7306,20.6436,20.6904,108500.0
2008-06-23 10:05:00,30.87,31.02,30.86,30.89,82300.0,20.6636,20.764,20.6569,20.677,82300.0
2008-06-23 10:10:00,30.89,30.96,30.88,30.94,25600.0,20.677,20.7239,20.6703,20.7105,25600.0
2008-06-23 10:15:00,30.93,30.97,30.89,30.95,41500.0,20.7038,20.7306,20.677,20.7172,41500.0
2008-06-23 10:20:00,30.94,31.17,30.9,31.1,97500.0,20.7105,20.8645,20.6837,20.8176,97500.0
2008-06-23 10:25:00,31.1,31.23,31.05,31.17,58000.0,20.8176,20.9046,20.7841,20.8645,58000.0
2008-06-23 10:30:00,31.18,31.31,31.18,31.31,30200.0,20.8711,20.9582,20.8711,20.9582,30200.0
2008-06-23 10:35:00,31.31,31.37,31.28,31.35,47800.0,20.9582,20.9983,20.9381,20.9849,47800.0
2008-06-23 10:40:00,31.34,31.37,31.28,31.3,26300.0,20.9782,20.9983,20.9381,20.9515,26300.0
2008-06-23 10:45:00,31.3,31.31,31.28,31.31,36100.0,20.9515,20.9582,20.9381,20.9582,36100.0
2008-06-23 10:50:00,31.3,31.31,31.2,31.24,55900.0,20.9515,20.9582,20.8845,20.9113,55900.0
2008-06-23 10:55:00,31.24,31.39,31.24,31.38,47400.0,20.9113,21.0117,20.9113,21.005,47400.0
2008-06-23 11:00:00,31.37,31.43,31.37,31.39,33100.0,20.9983,21.0385,20.9983,21.0117,33100.0
2008-06-23 11:05:00,31.38,31.38,31.27,31.3,24000.0,21.005,21.005,20.9314,20.9515,24000.0
2008-06-23 11:10:00,31.29,31.39,31.25,31.35,75900.0,20.9448,21.0117,20.918,20.9849,75900.0
2008-06-23 11:15:00,31.35,31.35,31.18,31.19,19100.0,20.9849,20.9849,20.8711,20.8778,19100.0
2008-06-23 11:20:00,31.18,31.21,31.15,31.15,62000.0,20.8711,20.8912,20.8511,20.8511,62000.0
2008-06-23 11:25:00,31.16,31.2,31.08,31.14,28200.0,20.8578,20.8845,20.8042,20.8444,28200.0
2008-06-23 11:30:00,31.14,31.23,31.13,31.19,66800.0,20.8444,20.9046,20.8377,20.8778,66800.0
2008-06-23 11:35:00,31.19,31.21,31.09,31.09,65400.0,20.8778,20.8912,20.8109,20.8109,65400.0
2008-06-23 11:40:00,31.09,31.09,31.0,31.06,41600.0,20.8109,20.8109,20.7507,20.7908,41600.0
2008-06-23 11:45:00,31.06,31.08,31.04,31.06,39400.0,20.7908,20.8042,20.7774,20.7908,39400.0
2008-06-23 11:50:00,31.06,31.08,30.98,31.05,98900.0,20.7908,20.8042,20.7373,20.7841,98900.0
2008-06-23 11:55:00,31.06,31.15,31.05,31.11,56600.0,20.7908,20.8511,20.7841,20.8243,56600.0
2008-06-23 12:00:00,31.11,31.15,31.09,31.12,52000.0,20.8243,20.8511,20.8109,20.831,52000.0
2008-06-23 12:05:00,31.13,31.18,31.1,31.11,77600.0,20.8377,20.8711,20.8176,20.8243,77600.0
2008-06-23 12:10:00,31.12,31.12,31.05,31.07,61700.0,20.831,20.831,20.7841,20.7975,61700.0
2008-06-23 12:15:00,31.07,31.07,30.97,30.99,26100.0,20.7975,20.7975,20.7306,20.744,26100.0
2008-06-23 12:20:00,30.99,30.99,30.9,30.92,54500.0,20.744,20.744,20.6837,20.6971,54500.0
2008-06-23 12:25:00,30.93,30.93,30.79,30.84,36800.0,20.7038,20.7038,20.6101,20.6436,36800.0
2008-06-23 12:30:00,30.84,31.01,30.82,31.01,26900.0,20.6436,20.7574,20.6302,20.7574,26900.0
2008-06-23 12:35:00,31.01,31.01,30.95,30.95,17400.0,20.7574,20.7574,20.7172,20.7172,17400.0
2008-06-23 12:40:00,30.96,30.99,30.94,30.98,28600.0,20.7239,20.744,20.7105,20.7373,28600.0
2008-06-23 12:45:00,30.98,31.0,30.93,30.97,59500.0,20.7373,20.7507,20.7038,20.7306,59500.0
2008-06-23 12:50:00,30.99,31.01,30.94,30.95,35500.0,20.744,20.7574,20.7105,20.7172,35500.0
2008-06-23 12:55:00,30.95,31.0,30.93,30.99,45400.0,20.7172,20.7507,20.7038,20.744,45400.0
2008-06-23 13:00:00,30.99,31.02,30.96,31.0,23600.0,20.744,20.764,20.7239,20.7507,23600.0
2008-06-23 13:05:00,31.0,31.03,30.99,31.02,27300.0,20.7507,20.7707,20.744,20.764,27300.0
2008-06-23 13:10:00,31.01,31.02,30.98,31.0,46700.0,20.7574,20.764,20.7373,20.7507,46700.0
2008-06-23 13:15:00,31.0,31.05,30.99,31.05,47400.0,20.7507,20.7841,20.744,20.7841,47400.0
2008-06-23 13:20:00,31.05,31.12,30.99,31.12,74400.0,20.7841,20.831,20.744,20.831,74400.0
2008-06-23 13:25:00,31.12,31.12,31.02,31.04,50300.0,20.831,20.831,20.764,20.7774,50300.0
2008-06-23 13:30:00,31.03,31.05,30.99,31.0,52400.0,20.7707,20.7841,20.744,20.7507,52400.0
2008-06-23 13:35:00,31.0,31.02,30.96,30.96,23700.0,20.7507,20.764,20.7239,20.7239,23700.0
2008-06-23 13:40:00,30.96,31.0,30.94,30.95,49300.0,20.7239,20.7507,20.7105,20.7172,49300.0
2008-06-23 13:45:00,30.95,31.0,30.89,31.0,58500.0,20.7172,20.7507,20.677,20.7507,58500.0
2008-06-23 13:50:00,31.0,31.03,30.98,30.99,40700.0,20.7507,20.7707,20.7373,20.744,40700.0
2008-06-23 13:55:00,30.99,31.02,30.98,31.0,57300.0,20.744,20.764,20.7373,20.7507,57300.0
2008-06-23 14:00:00,31.0,31.03,30.99,31.03,62600.0,20.7507,20.7707,20.744,20.7707,62600.0
2008-06-23 14:05:00,31.03,31.08,31.0,31.0,31900.0,20.7707,20.8042,20.7507,20.7507,31900.0
2008-06-23 14:10:00,31.01,31.04,31.0,31.02,34700.0,20.7574,20.7774,20.7507,20.764,34700.0
2008-06-23 14:15:00,31.01,31.03,31.01,31.02,55700.0,20.7574,20.7707,20.7574,20.764,55700.0
2008-06-23 14:20:00,31.02,31.09,31.0,31.06,88000.0,20.764,20.8109,20.7507,20.7908,88000.0
2008-06-23 14:25:00,31.06,31.08,31.03,31.06,85000.0,20.7908,20.8042,20.7707,20.7908,85000.0
2008-06-23 14:30:00,31.05,31.16,31.03,31.16,27900.0,20.7841,20.8578,20.7707,20.8578,27900.0
2008-06-23 14:35:00,31.15,31.17,31.04,31.04,25500.0,20.8511,20.8645,20.7774,20.7774,25500.0
2008-06-23 14:40:00,31.04,31.08,31.04,31.05,38800.0,20.7774,20.8042,20.7774,20.7841,38800.0
2008-06-23 14:45:00,31.05,31.05,31.02,31.04,27400.0,20.7841,20.7841,20.764,20.7774,27400.0
2008-06-23 14:50:00,31.05,31.06,31.02,31.03,34700.0,20.7841,20.7908,20.764,20.7707,34700.0
2008-06-23 14:55:00,31.03,31.05,31.01,31.03,74200.0,20.7707,20.7841,20.7574,20.7707,74200.0
2008-06-23 15:00:00,31.03,31.04,30.97,30.97,29500.0,20.7707,20.7774,20.7306,20.7306,29500.0
2008-06-23 15:05:00,30.97,31.0,30.85,30.86,68800.0,20.7306,20.7507,20.6503,20.6569,68800.0
2008-06-23 15:10:00,30.86,30.91,30.81,30.9,98800.0,20.6569,20.6904,20.6235,20.6837,98800.0
2008-06-23 15:15:00,30.9,30.91,30.8,30.87,71400.0,20.6837,20.6904,20.6168,20.6636,71400.0
2008-06-23 15:20:00,30.88,30.89,30.8,30.85,46100.0,20.6703,20.677,20.6168,20.6503,46100.0
2008-06-23 15:25:00,30.84,30.87,30.82,30.84,25500.0,20.6436,20.6636,20.6302,20.6436,25500.0
2008-06-23 15:30:00,30.83,30.87,30.74,30.83,103000.0,20.6369,20.6636,20.5766,20.6369,103000.0
2008-06-23 15:35:00,30.84,30.87,30.8,30.87,81500.0,20.6436,20.6636,20.6168,20.6636,81500.0
2008-06-23 15:40:00,30.88,30.93,30.87,30.92,148700.0,20.6703,20.7038,20.6636,20.6971,148700.0
2008-06-23 15:45:00,30.92,30.98,30.88,30.93,54500.0,20.6971,20.7373,20.6703,20.7038,54500.0
2008-06-23 15:50:00,30.92,30.95,30.88,30.89,59000.0,20.6971,20.7172,20.6703,20.677,59000.0
2008-06-23 15:55:00,30.89,31.06,30.89,31.02,88400.0,20.677,20.7908,20.677,20.764,88400.0
2008-06-24 09:30:00,30.8,30.9,30.7,30.85,28500.0,20.6168,20.6837,20.5498,20.6503,28500.0
2008-06-24 09:35:00,30.84,31.0,30.81,30.92,16900.0,20.6436,20.7507,20.6235,20.6971,16900.0
2008-06-24 09:40:00,30.96,30.96,30.82,30.89,25700.0,20.7239,20.7239,20.6302,20.677,25700.0
2008-06-24 09:45:00,30.9,30.95,30.85,30.95,35800.0,20.6837,20.7172,20.6503,20.7172,35800.0
2008-06-24 09:50:00,30.96,30.97,30.88,30.93,24300.0,20.7239,20.7306,20.6703,20.7038,24300.0
2008-06-24 09:55:00,30.91,30.93,30.88,30.89,20900.0,20.6904,20.7038,20.6703,20.677,20900.0
2008-06-24 10:00:00,30.9,30.93,30.86,30.86,63900.0,20.6837,20.7038,20.6569,20.6569,63900.0
2008-06-24 10:05:00,30.87,30.95,30.79,30.92,27500.0,20.6636,20.7172,20.6101,20.6971,27500.0
2008-06-24 10:10:00,30.93,31.01,30.87,30.9,24400.0,20.7038,20.7574,20.6636,20.6837,24400.0
2008-06-24 10:15:00,30.9,30.9,30.79,30.85,77400.0,20.6837,20.6837,20.6101,20.6503,77400.0
2008-06-24 10:20:00,30.84,30.86,30.79,30.84,24700.0,20.6436,20.6569,20.6101,20.6436,24700.0
2008-06-24 10:25:00,30.83,30.83,30.78,30.8,37500.0,20.6369,20.6369,20.6034,20.6168,37500.0
2008-06-24 10:30:00,30.81,30.87,30.78,30.85,33600.0,20.6235,20.6636,20.6034,20.6503,33600.0
2008-06-24 10:35:00,30.85,30.88,30.85,30.86,55000.0,20.6503,20.6703,20.6503,20.6569,55000.0
2008-06-24 10:40:00,30.85,30.87,30.85,30.86,23700.0,20.6503,20.6636,20.6503,20.6569,23700.0
2008-06-24 10:45:00,30.86,30.88,30.85,30.87,53500.0,20.6569,20.6703,20.6503,20.6636,53500.0
2008-06-24 10:50:00,30.87,30.91,30.87,30.89,21300.0,20.6636,20.6904,20.6636,20.677,21300.0
2008-06-24 10:55:00,30.88,31.01,30.87,31.0,37300.0,20.6703,20.7574,20.6636,20.7507,37300.0
2008-06-24 11:00:00,31.0,31.07,30.99,31.03,27400.0,20.7507,20.7975,20.744,20.7707,27400.0
2008-06-24 11:05:00,31.03,31.03,30.99,31.01,29200.0,20.7707,20.7707,20.744,20.7574,29200.0
2008-06-24 11:10:00,31.0,31.01,30.99,31.0,21000.0,20.7507,20.7574,20.744,20.7507,21000.0
2008-06-24 11:15:00,31.0,31.01,31.0,31.0,24800.0,20.7507,20.7574,20.7507,20.7507,24800.0
2008-06-24 11:20:00,31.0,31.01,31.0,31.01,15300.0,20.7507,20.7574,20.7507,20.7574,15300.0
2008-06-24 11:25:00,31.0,31.01,30.99,31.01,19700.0,20.7507,20.7574,20.744,20.7574,19700.0
2008-06-24 11:30:00,31.0,31.01,31.0,31.0,21300.0,20.7507,20.7574,20.7507,20.7507,21300.0
2008-06-24 11:35:00,31.0,31.02,31.0,31.0,57000.0,20.7507,20.764,20.7507,20.7507,57000.0
2008-06-24 11:40:00,31.0,31.01,31.0,31.0,9000.0,20.7507,20.7574,20.7507,20.7507,9000.0
2008-06-24 11:45:00,31.01,31.01,30.97,30.97,72900.0,20.7574,20.7574,20.7306,20.7306,72900.0
2008-06-24 11:50:00,30.97,31.01,30.97,31.01,41800.0,20.7306,20.7574,20.7306,20.7574,41800.0
2008-06-24 11:55:00,31.0,31.01,30.99,31.0,13600.0,20.7507,20.7574,20.744,20.7507,13600.0
2008-06-24 12:00:00,31.0,31.01,30.99,31.01,18800.0,20.7507,20.7574,20.744,20.7574,18800.0
2008-06-24 12:05:00,31.01,31.02,30.99,31.0,48900.0,20.7574,20.764,20.744,20.7507,48900.0
2008-06-24 12:10:00,31.0,31.01,31.0,31.0,15600.0,20.7507,20.7574,20.7507,20.7507,15600.0
2008-06-24 12:15:00,31.0,31.01,31.0,31.0,18500.0,20.7507,20.7574,20.7507,20.7507,18500.0
2008-06-24 12:20:00,31.0,31.01,31.0,31.0,32700.0,20.7507,20.7574,20.7507,20.7507,32700.0
2008-06-24 12:25:00,31.0,31.01,31.0,31.0,9800.0,20.7507,20.7574,20.7507,20.7507,9800.0
2008-06-24 12:30:00,31.0,31.01,30.99,30.99,13400.0,20.7507,20.7574,20.744,20.744,13400.0
2008-06-24 12:35:00,30.99,31.0,30.94,30.95,26000.0,20.744,20.7507,20.7105,20.7172,26000.0
2008-06-24 12:40:00,30.95,31.01,30.95,31.0,78700.0,20.7172,20.7574,20.7172,20.7507,78700.0
2008-06-24 12:45:00,31.0,31.01,31.0,31.01,57600.0,20.7507,20.7574,20.7507,20.7574,57600.0
2008-06-24 12:50:00,31.0,31.01,31.0,31.0,13000.0,20.7507,20.7574,20.7507,20.7507,13000.0
2008-06-24 12:55:00,31.0,31.01,31.0,31.0,24400.0,20.7507,20.7574,20.7507,20.7507,24400.0
2008-06-24 13:00:00,31.0,31.01,31.0,31.01,53500.0,20.7507,20.7574,20.7507,20.7574,53500.0
2008-06-24 13:05:00,31.01,31.01,30.97,31.0,95500.0,20.7574,20.7574,20.7306,20.7507,95500.0
2008-06-24 13:10:00,31.0,31.01,30.98,31.0,177300.0,20.7507,20.7574,20.7373,20.7507,177300.0
2008-06-24 13:15:00,31.01,31.01,31.0,31.01,9100.0,20.7574,20.7574,20.7507,20.7574,9100.0
2008-06-24 13:20:00,31.0,31.04,31.0,31.03,12800.0,20.7507,20.7774,20.7507,20.7707,12800.0
2008-06-24 13:25:00,31.03,31.03,30.95,30.96,20500.0,20.7707,20.7707,20.7172,20.7239,20500.0
2008-06-24 13:30:00,30.95,30.98,30.92,30.92,16200.0,20.7172,20.7373,20.6971,20.6971,16200.0
2008-06-24 13:35:00,30.91,30.97,30.88,30.89,15100.0,20.6904,20.7306,20.6703,20.677,15100.0
2008-06-24 13:40:00,30.89,30.9,30.87,30.87,6800.0,20.677,20.6837,20.6636,20.6636,6800.0
2008-06-24 13:45:00,30.87,30.91,30.85,30.88,14900.0,20.6636,20.6904,20.6503,20.6703,14900.0
2008-06-24 13:50:00,30.87,30.91,30.86,30.9,66300.0,20.6636,20.6904,20.6569,20.6837,66300.0
2008-06-24 13:55:00,30.9,30.91,30.89,30.9,12200.0,20.6837,20.6904,20.677,20.6837,12200.0
2008-06-24 14:00:00,30.9,30.91,30.88,30.9,15300.0,20.6837,20.6904,20.6703,20.6837,15300.0
2008-06-24 14:05:00,30.9,30.92,30.89,30.9,26000.0,20.6837,20.6971,20.677,20.6837,26000.0
2008-06-24 14:10:00,30.9,30.93,30.89,30.89,26000.0,20.6837,20.7038,20.677,20.677,26000.0
2008-06-24 14:15:00,30.9,30.91,30.89,30.9,7900.0,20.6837,20.6904,20.677,20.6837,7900.0
2008-06-24 14:20:00,30.9,30.91,30.89,30.89,24900.0,20.6837,20.6904,20.677,20.677,24900.0
2008-06-24 14:25:00,30.89,30.89,30.82,30.86,56300.0,20.677,20.677,20.6302,20.6569,56300.0
2008-06-24 14:30:00,30.86,30.87,30.84,30.87,21100.0,20.6569,20.6636,20.6436,20.6636,21100.0
2008-06-24 14:35:00,30.86,30.88,30.85,30.86,48100.0,20.6569,20.6703,20.6503,20.6569,48100.0
2008-06-24 14:40:00,30.86,30.86,30.83,30.85,21000.0,20.6569,20.6569,20.6369,20.6503,21000.0
2008-06-24 14:45:00,30.85,30.86,30.77,30.83,58500.0,20.6503,20.6569,20.5967,20.6369,58500.0
2008-06-24 14:50:00,30.83,30.83,30.78,30.79,75900.0,20.6369,20.6369,20.6034,20.6101,75900.0
2008-06-24 14:55:00,30.79,30.79,30.73,30.73,42900.0,20.6101,20.6101,20.5699,20.5699,42900.0
2008-06-24 15:00:00,30.73,30.77,30.72,30.76,83400.0,20.5699,20.5967,20.5632,20.59,83400.0
2008-06-24 15:05:00,30.77,30.77,30.74,30.77,33100.0,20.5967,20.5967,20.5766,20.5967,33100.0
2008-06-24 15:10:00,30.76,30.77,30.72,30.76,19300.0,20.59,20.5967,20.5632,20.59,19300.0
2008-06-24 15:15:00,30.75,30.77,30.72,30.76,37700.0,20.5833,20.5967,20.5632,20.59,37700.0
2008-06-24 15:20:00,30.77,30.83,30.76,30.79,16100.0,20.5967,20.6369,20.59,20.6101,16100.0
2008-06-24 15:25:00,30.79,30.81,30.72,30.81,105600.0,20.6101,20.6235,20.5632,20.6235,105600.0
2008-06-24 15:30:00,30.81,30.81,30.79,30.8,18500.0,20.6235,20.6235,20.6101,20.6168,18500.0
2008-06-24 15:35:00,30.8,30.81,30.73,30.75,116500.0,20.6168,20.6235,20.5699,20.5833,116500.0
2008-06-24 15:40:00,30.75,30.79,30.71,30.79,83200.0,20.5833,20.6101,20.5565,20.6101,83200.0
2008-06-24 15:45:00,30.79,30.79,30.74,30.78,33800.0,20.6101,20.6101,20.5766,20.6034,33800.0
2008-06-24 15:50:00,30.78,30.81,30.73,30.79,102400.0,20.6034,20.6235,20.5699,20.6101,102400.0
2008-06-24 15:55:00,30.79,30.83,30.75,30.76,80800.0,20.6101,20.6369,20.5833,20.59,80800.0
2008-06-25 09:30:00,31.19,31.48,31.15,31.42,52400.0,20.8778,21.072,20.8511,21.0318,52400.0
2008-06-25 09:35:00,31.41,31.67,31.4,31.62,42600.0,21.0251,21.1991,21.0184,21.1657,42600.0
2008-06-25 09:40:00,31.58,31.63,31.58,31.63,31900.0,21.1389,21.1724,21.1389,21.1724,31900.0
2008-06-25 09:45:00,31.62,31.94,31.62,31.94,107900.0,21.1657,21.3799,21.1657,21.3799,107900.0
2008-06-25 09:50:00,31.94,31.97,31.88,31.89,63300.0,21.3799,21.4,21.3397,21.3464,63300.0
2008-06-25 09:55:00,31.89,32.23,31.89,32.11,82100.0,21.3464,21.574,21.3464,21.4937,82100.0
2008-06-25 10:00:00,32.11,32.13,31.9,31.98,45100.0,21.4937,21.5071,21.3531,21.4066,45100.0
2008-06-25 10:05:00,31.96,31.99,31.9,31.94,47600.0,21.3933,21.4133,21.3531,21.3799,47600.0
2008-06-25 10:10:00,31.94,31.95,31.74,31.75,41300.0,21.3799,21.3866,21.246,21.2527,41300.0
2008-06-25 10:15:00,31.74,31.75,31.61,31.62,60800.0,21.246,21.2527,21.159,21.1657,60800.0
2008-06-25 10:20:00,31.63,31.69,31.59,31.63,33600.0,21.1724,21.2125,21.1456,21.1724,33600.0
2008-06-25 10:25:00,31.63,31.72,31.63,31.72,26300.0,21.1724,21.2326,21.1724,21.2326,26300.0
2008-06-25 10:30:00,31.72,31.75,31.71,31.74,19300.0,21.2326,21.2527,21.2259,21.246,19300.0
2008-06-25 10:35:00,31.74,31.81,31.74,31.77,37900.0,21.246,21.2929,21.246,21.2661,37900.0
2008-06-25 10:40:00,31.77,31.95,31.76,31.87,94000.0,21.2661,21.3866,21.2594,21.333,94000.0
2008-06-25 10:45:00,31.87,31.88,31.77,31.8,33600.0,21.333,21.3397,21.2661,21.2862,33600.0
2008-06-25 10:50:00,31.81,31.82,31.71,31.71,29200.0,21.2929,21.2995,21.2259,21.2259,29200.0
2008-06-25 10:55:00,31.71,31.71,31.64,31.65,58300.0,21.2259,21.2259,21.1791,21.1858,58300.0
2008-06-25 11:00:00,31.65,31.67,31.64,31.66,42700.0,21.1858,21.1991,21.1791,21.1924,42700.0
2008-06-25 11:05:00,31.66,31.7,31.64,31.65,23400.0,21.1924,21.2192,21.1791,21.1858,23400.0
2008-06-25 11:10:00,31.65,31.65,31.62,31.62,13300.0,21.1858,21.1858,21.1657,21.1657,13300.0
2008-06-25 11:15:00,31.62,31.63,31.54,31.55,17800.0,21.1657,21.1724,21.1121,21.1188,17800.0
2008-06-25 11:20:00,31.55,31.62,31.54,31.61,15800.0,21.1188,21.1657,21.1121,21.159,15800.0
2008-06-25 11:25:00,31.6,31.63,31.6,31.62,5600.0,21.1523,21.1724,21.1523,21.1657,5600.0
2008-06-25 11:30:00,31.63,31.76,31.62,31.74,29200.0,21.1724,21.2594,21.1657,21.246,29200.0
2008-06-25 11:35:00,31.75,31.75,31.68,31.69,26200.0,21.2527,21.2527,21.2058,21.2125,26200.0
2008-06-25 11:40:00,31.7,31.78,31.7,31.78,16500.0,21.2192,21.2728,21.2192,21.2728,16500.0
2008-06-25 11:45:00,31.78,31.79,31.77,31.78,8700.0,21.2728,21.2795,21.2661,21.2728,8700.0
2008-06-25 11:50:00,31.79,31.8,31.74,31.74,26700.0,21.2795,21.2862,21.246,21.246,26700.0
2008-06-25 11:55:00,31.75,31.75,31.7,31.73,16300.0,21.2527,21.2527,21.2192,21.2393,16300.0
2008-06-25 12:00:00,31.74,31.76,31.72,31.73,12400.0,21.246,21.2594,21.2326,21.2393,12400.0
2008-06-25 12:05:00,31.75,31.75,31.73,31.75,11900.0,21.2527,21.2527,21.2393,21.2527,11900.0
2008-06-25 12:10:00,31.75,31.84,31.74,31.83,24200.0,21.2527,21.3129,21.246,21.3062,24200.0
2008-06-25 12:15:00,31.83,31.88,31.83,31.87,25600.0,21.3062,21.3397,21.3062,21.333,25600.0
2008-06-25 12:20:00,31.88,31.92,31.86,31.91,18500.0,21.3397,21.3665,21.3263,21.3598,18500.0
2008-06-25 12:25:00,31.92,31.92,31.88,31.89,25700.0,21.3665,21.3665,21.3397,21.3464,25700.0
2008-06-25 12:30:00,31.89,31.9,31.86,31.86,8600.0,21.3464,21.3531,21.3263,21.3263,8600.0
2008-06-25 12:35:00,31.87,31.87,31.76,31.76,13200.0,21.333,21.333,21.2594,21.2594,13200.0
2008-06-25 12:40:00,31.75,31.75,31.71,31.72,9500.0,21.2527,21.2527,21.2259,21.2326,9500.0
2008-06-25 12:45:00,31.73,31.74,31.71,31.71,8300.0,21.2393,21.246,21.2259,21.2259,8300.0
2008-06-25 12:50:00,31.7,31.74,31.67,31.68,28700.0,21.2192,21.246,21.1991,21.2058,28700.0
2008-06-25 12:55:00,31.69,31.77,31.69,31.77,22900.0,21.2125,21.2661,21.2125,21.2661,22900.0
2008-06-25 13:00:00,31.78,31.85,31.78,31.85,11200.0,21.2728,21.3196,21.2728,21.3196,11200.0
2008-06-25 13:05:00,31.85,31.85,31.82,31.84,11200.0,21.3196,21.3196,21.2995,21.3129,11200.0
2008-06-25 13:10:00,31.85,31.9,31.82,31.9,25300.0,21.3196,21.3531,21.2995,21.3531,25300.0
2008-06-25 13:15:00,31.91,31.91,31.9,31.91,5900.0,21.3598,21.3598,21.3531,21.3598,5900.0
2008-06-25 13:20:00,31.91,31.94,31.91,31.94,27600.0,21.3598,21.3799,21.3598,21.3799,27600.0
2008-06-25 13:25:00,31.94,31.98,31.93,31.97,22800.0,21.3799,21.4066,21.3732,21.4,22800.0
2008-06-25 13:30:00,31.96,31.97,31.94,31.94,28700.0,21.3933,21.4,21.3799,21.3799,28700.0
2008-06-25 13:35:00,31.94,31.95,31.94,31.94,18300.0,21.3799,21.3866,21.3799,21.3799,18300.0
2008-06-25 13:40:00,31.94,31.98,31.94,31.96,30400.0,21.3799,21.4066,21.3799,21.3933,30400.0
2008-06-25 13:45:00,31.96,32.07,31.95,32.04,27000.0,21.3933,21.4669,21.3866,21.4468,27000.0
2008-06-25 13:50:00,32.04,32.07,32.03,32.03,21200.0,21.4468,21.4669,21.4401,21.4401,21200.0
2008-06-25 13:55:00,32.03,32.03,31.91,31.91,23800.0,21.4401,21.4401,21.3598,21.3598,23800.0
2008-06-25 14:00:00,31.92,31.92,31.86,31.88,37800.0,21.3665,21.3665,21.3263,21.3397,37800.0
2008-06-25 14:05:00,31.89,31.89,31.87,31.87,14200.0,21.3464,21.3464,21.333,21.333,14200.0
2008-06-25 14:10:00,31.88,31.99,31.81,31.99,40800.0,21.3397,21.4133,21.2929,21.4133,40800.0
2008-06-25 14:15:00,32.0,32.0,31.93,31.98,17900.0,21.42,21.42,21.3732,21.4066,17900.0
2008-06-25 14:20:00,31.99,31.99,31.89,31.89,36500.0,21.4133,21.4133,21.3464,21.3464,36500.0
2008-06-25 14:25:00,31.89,31.9,31.84,31.84,30900.0,21.3464,21.3531,21.3129,21.3129,30900.0
2008-06-25 14:30:00,31.83,31.99,31.76,31.98,57000.0,21.3062,21.4133,21.2594,21.4066,57000.0
2008-06-25 14:35:00,31.98,32.05,31.95,31.96,22600.0,21.4066,21.4535,21.3866,21.3933,22600.0
2008-06-25 14:40:00,31.95,32.07,31.94,32.04,40000.0,21.3866,21.4669,21.3799,21.4468,40000.0
2008-06-25 14:45:00,32.03,32.06,31.93,32.05,36700.0,21.4401,21.4602,21.3732,21.4535,36700.0
2008-06-25 14:50:00,32.07,32.07,32.0,32.0,18400.0,21.4669,21.4669,21.42,21.42,18400.0
2008-06-25 14:55:00,32.01,32.07,32.0,32.03,24600.0,21.4267,21.4669,21.42,21.4401,24600.0
2008-06-25 15:00:00,32.02,32.08,32.01,32.03,35800.0,21.4334,21.4736,21.4267,21.4401,35800.0
2008-06-25 15:05:00,32.03,32.08,32.0,32.01,52100.0,21.4401,21.4736,21.42,21.4267,52100.0
2008-06-25 15:10:00,32.01,32.04,31.98,32.01,46100.0,21.4267,21.4468,21.4066,21.4267,46100.0
2008-06-25 15:15:00,32.01,32.06,31.99,32.05,52700.0,21.4267,21.4602,21.4133,21.4535,52700.0
2008-06-25 15:20:00,32.04,32.05,31.99,32.05,64400.0,21.4468,21.4535,21.4133,21.4535,64400.0
2008-06-25 15:25:00,32.05,32.08,31.98,32.02,71100.0,21.4535,21.4736,21.4066,21.4334,71100.0
2008-06-25 15:30:00,32.02,32.03,31.87,31.87,60200.0,21.4334,21.4401,21.333,21.333,60200.0
2008-06-25 15:35:00,31.85,31.96,31.82,31.94,47300.0,21.3196,21.3933,21.2995,21.3799,47300.0
2008-06-25 15:40:00,31.94,31.96,31.87,31.93,30700.0,21.3799,21.3933,21.333,21.3732,30700.0
2008-06-25 15:45:00,31.92,31.93,31.77,31.78,84600.0,21.3665,21.3732,21.2661,21.2728,84600.0
2008-06-25 15:50:00,31.78,31.84,31.77,31.81,59400.0,21.2728,21.3129,21.2661,21.2929,59400.0
2008-06-25 15:55:00,31.81,31.86,31.79,31.85,59500.0,21.2929,21.3263,21.2795,21.3196,59500.0
2008-06-26 09:30:00,31.87,31.87,31.52,31.77,47000.0,21.333,21.333,21.0987,21.2661,47000.0
2008-06-26 09:35:00,31.77,31.84,31.54,31.54,15600.0,21.2661,21.3129,21.1121,21.1121,15600.0
2008-06-26 09:40:00,31.59,31.76,31.59,31.74,18900.0,21.1456,21.2594,21.1456,21.246,18900.0
2008-06-26 09:45:00,31.71,31.74,31.45,31.53,73700.0,21.2259,21.246,21.0519,21.1054,73700.0
2008-06-26 09:50:00,31.54,31.62,31.53,31.62,20800.0,21.1121,21.1657,21.1054,21.1657,20800.0
2008-06-26 09:55:00,31.62,31.7,31.43,31.43,31500.0,21.1657,21.2192,21.0385,21.0385,31500.0
2008-06-26 10:00:00,31.45,31.51,31.41,31.44,22700.0,21.0519,21.092,21.0251,21.0452,22700.0
2008-06-26 10:05:00,31.42,31.53,31.36,31.4,17600.0,21.0318,21.1054,20.9916,21.0184,17600.0
2008-06-26 10:10:00,31.39,31.39,31.31,31.37,13200.0,21.0117,21.0117,20.9582,20.9983,13200.0
2008-06-26 10:15:00,31.35,31.36,31.29,31.3,20700.0,20.9849,20.9916,20.9448,20.9515,20700.0
2008-06-26 10:20:00,31.31,31.38,31.31,31.36,16500.0,20.9582,21.005,20.9582,20.9916,16500.0
2008-06-26 10:25:00,31.36,31.38,31.34,31.37,12000.0,20.9916,21.005,20.9782,20.9983,12000.0
2008-06-26 10:30:00,31.36,31.37,31.28,31.28,9500.0,20.9916,20.9983,20.9381,20.9381,9500.0
2008-06-26 10:35:00,31.28,31.3,31.14,31.15,26500.0,20.9381,20.9515,20.8444,20.8511,26500.0
2008-06-26 10:40:00,31.15,31.15,31.05,31.07,29500.0,20.8511,20.8511,20.7841,20.7975,29500.0
2008-06-26 10:45:00,31.07,31.1,31.03,31.09,27100.0,20.7975,20.8176,20.7707,20.8109,27100.0
2008-06-26 10:50:00,31.08,31.09,31.02,31.02,24900.0,20.8042,20.8109,20.764,20.764,24900.0
2008-06-26 10:55:00,31.03,31.05,30.97,30.97,28500.0,20.7707,20.7841,20.7306,20.7306,28500.0
2008-06-26 11:00:00,30.97,31.0,30.95,31.0,14000.0,20.7306,20.7507,20.7172,20.7507,14000.0
2008-06-26 11:05:00,31.0,31.02,30.97,30.98,23800.0,20.7507,20.764,20.7306,20.7373,23800.0
2008-06-26 11:10:00,30.98,31.04,30.91,31.03,32900.0,20.7373,20.7774,20.6904,20.7707,32900.0
2008-06-26 11:15:00,31.03,31.03,30.93,30.95,18000.0,20.7707,20.7707,20.7038,20.7172,18000.0
2008-06-26 11:20:00,30.95,31.03,30.95,31.01,15100.0,20.7172,20.7707,20.7172,20.7574,15100.0
2008-06-26 11:25:00,31.02,31.03,31.02,31.03,11600.0,20.764,20.7707,20.764,20.7707,11600.0
2008-06-26 11:30:00,31.02,31.04,31.01,31.03,23200.0,20.764,20.7774,20.7574,20.7707,23200.0
2008-06-26 11:35:00,31.03,31.03,31.0,31.0,23700.0,20.7707,20.7707,20.7507,20.7507,23700.0
2008-06-26 11:40:00,30.99,31.03,30.99,31.02,10900.0,20.744,20.7707,20.744,20.764,10900.0
2008-06-26 11:45:00,31.02,31.03,31.02,31.03,17000.0,20.764,20.7707,20.764,20.7707,17000.0
2008-06-26 11:50:00,31.03,31.03,31.02,31.03,12500.0,20.7707,20.7707,20.764,20.7707,12500.0
2008-06-26 11:55:00,31.03,31.08,31.02,31.05,20600.0,20.7707,20.8042,20.764,20.7841,20600.0
2008-06-26 12:00:00,31.05,31.09,31.04,31.07,26700.0,20.7841,20.8109,20.7774,20.7975,26700.0
2008-06-26 12:05:00,31.07,31.09,30.96,30.97,20000.0,20.7975,20.8109,20.7239,20.7306,20000.0
2008-06-26 12:10:00,30.96,30.98,30.92,30.94,14800.0,20.7239,20.7373,20.6971,20.7105,14800.0
2008-06-26 12:15:00,30.95,30.96,30.9,30.92,10900.0,20.7172,20.7239,20.6837,20.6971,10900.0
2008-06-26 12:20:00,30.92,30.95,30.91,30.93,6000.0,20.6971,20.7172,20.6904,20.7038,6000.0
2008-06-26 12:25:00,30.93,30.93,30.82,30.88,22700.0,20.7038,20.7038,20.6302,20.6703,22700.0
2008-06-26 12:30:00,30.86,30.89,30.75,30.75,21700.0,20.6569,20.677,20.5833,20.5833,21700.0
2008-06-26 12:35:00,30.76,30.87,30.75,30.79,16200.0,20.59,20.6636,20.5833,20.6101,16200.0
2008-06-26 12:40:00,30.79,30.84,30.73,30.8,13900.0,20.6101,20.6436,20.5699,20.6168,13900.0
2008-06-26 12:45:00,30.79,30.79,30.68,30.71,19400.0,20.6101,20.6101,20.5365,20.5565,19400.0
2008-06-26 12:50:00,30.72,30.73,30.69,30.71,17000.0,20.5632,20.5699,20.5431,20.5565,17000.0
2008-06-26 12:55:00,30.7,30.73,30.7,30.7,9700.0,20.5498,20.5699,20.5498,20.5498,9700.0
2008-06-26 13:00:00,30.7,30.75,30.68,30.75,11400.0,20.5498,20.5833,20.5365,20.5833,11400.0
2008-06-26 13:05:00,30.75,30.75,30.71,30.72,8800.0,20.5833,20.5833,20.5565,20.5632,8800.0
2008-06-26 13:10:00,30.72,30.73,30.67,30.73,17300.0,20.5632,20.5699,20.5298,20.5699,17300.0
2008-06-26 13:15:00,30.72,30.72,30.66,30.67,10500.0,20.5632,20.5632,20.5231,20.5298,10500.0
2008-06-26 13:20:00,30.68,30.69,30.63,30.63,19600.0,20.5365,20.5431,20.503,20.503,19600.0
2008-06-26 13:25:00,30.62,30.64,30.55,30.63,16700.0,20.4963,20.5097,20.4494,20.503,16700.0
2008-06-26 13:30:00,30.62,30.65,30.6,30.63,12600.0,20.4963,20.5164,20.4829,20.503,12600.0
2008-06-26 13:35:00,30.62,30.68,30.6,30.66,19300.0,20.4963,20.5365,20.4829,20.5231,19300.0
2008-06-26 13:40:00,30.66,30.67,30.63,30.64,34700.0,20.5231,20.5298,20.503,20.5097,34700.0
2008-06-26 13:45:00,30.64,30.69,30.64,30.65,21000.0,20.5097,20.5431,20.5097,20.5164,21000.0
2008-06-26 13:50:00,30.64,30.74,30.63,30.67,17200.0,20.5097,20.5766,20.503,20.5298,17200.0
2008-06-26 13:55:00,30.69,30.69,30.59,30.63,19400.0,20.5431,20.5431,20.4762,20.503,19400.0
2008-06-26 14:00:00,30.64,30.72,30.62,30.72,18000.0,20.5097,20.5632,20.4963,20.5632,18000.0
2008-06-26 14:05:00,30.72,30.78,30.66,30.73,50500.0,20.5632,20.6034,20.5231,20.5699,50500.0
2008-06-26 14:10:00,30.74,30.74,30.62,30.63,19900.0,20.5766,20.5766,20.4963,20.503,19900.0
2008-06-26 14:15:00,30.62,30.68,30.62,30.64,9100.0,20.4963,20.5365,20.4963,20.5097,9100.0
2008-06-26 14:20:00,30.64,30.64,30.62,30.64,14000.0,20.5097,20.5097,20.4963,20.5097,14000.0
2008-06-26 14:25:00,30.64,31.17,30.6,30.62,25400.0,20.5097,20.8645,20.4829,20.4963,25400.0
2008-06-26 14:30:00,30.63,30.64,30.59,30.61,26000.0,20.503,20.5097,20.4762,20.4896,26000.0
2008-06-26 14:35:00,30.6,30.66,30.6,30.63,25000.0,20.4829,20.5231,20.4829,20.503,25000.0
2008-06-26 14:40:00,30.64,30.66,30.63,30.65,38300.0,20.5097,20.5231,20.503,20.5164,38300.0
2008-06-26 14:45:00,30.66,30.72,30.66,30.68,20500.0,20.5231,20.5632,20.5231,20.5365,20500.0
2008-06-26 14:50:00,30.68,30.73,30.66,30.72,24000.0,20.5365,20.5699,20.5231,20.5632,24000.0
2008-06-26 14:55:00,30.72,30.75,30.71,30.72,14200.0,20.5632,20.5833,20.5565,20.5632,14200.0
2008-06-26 15:00:00,30.72,30.76,30.69,30.72,16900.0,20.5632,20.59,20.5431,20.5632,16900.0
2008-06-26 15:05:00,30.71,30.74,30.66,30.74,31400.0,20.5565,20.5766,20.5231,20.5766,31400.0
2008-06-26 15:10:00,30.74,30.74,30.69,30.72,10900.0,20.5766,20.5766,20.5431,20.5632,10900.0
2008-06-26 15:15:00,30.71,30.78,30.66,30.66,26700.0,20.5565,20.6034,20.5231,20.5231,26700.0
2008-06-26 15:20:00,30.65,30.76,30.63,30.75,22700.0,20.5164,20.59,20.503,20.5833,22700.0
2008-06-26 15:25:00,30.74,30.76,30.66,30.71,36300.0,20.5766,20.59,20.5231,20.5565,36300.0
2008-06-26 15:30:00,30.7,30.72,30.67,30.67,26200.0,20.5498,20.5632,20.5298,20.5298,26200.0
2008-06-26 15:35:00,30.66,30.72,30.62,30.66,42000.0,20.5231,20.5632,20.4963,20.5231,42000.0
2008-06-26 15:40:00,30.66,30.73,30.55,30.6,40600.0,20.5231,20.5699,20.4494,20.4829,40600.0
2008-06-26 15:45:00,30.6,30.6,30.52,30.56,38900.0,20.4829,20.4829,20.4294,20.4561,38900.0
2008-06-26 15:50:00,30.57,30.58,30.53,30.54,46700.0,20.4628,20.4695,20.436,20.4427,46700.0
2008-06-26 15:55:00,30.54,30.58,30.46,30.48,72700.0,20.4427,20.4695,20.3892,20.4026,72700.0
2008-06-27 09:30:00,30.45,30.45,30.17,30.37,24500.0,20.4992,20.4992,20.3107,20.4453,24500.0
2008-06-27 09:35:00,30.37,30.41,30.13,30.15,8500.0,20.4453,20.4723,20.2838,20.2972,8500.0
2008-06-27 09:40:00,30.14,30.18,30.01,30.01,24100.0,20.2905,20.3174,20.203,20.203,24100.0
2008-06-27 09:45:00,30.0,30.24,30.0,30.16,16400.0,20.1963,20.3578,20.1963,20.304,16400.0
2008-06-27 09:50:00,30.15,30.21,30.12,30.13,9400.0,20.2972,20.3376,20.277,20.2838,9400.0
2008-06-27 09:55:00,30.14,30.22,30.04,30.18,13700.0,20.2905,20.3444,20.2232,20.3174,13700.0
2008-06-27 10:00:00,30.18,30.35,30.18,30.22,12300.0,20.3174,20.4319,20.3174,20.3444,12300.0
2008-06-27 10:05:00,30.22,30.25,30.06,30.08,28500.0,20.3444,20.3646,20.2367,20.2501,28500.0
2008-06-27 10:10:00,30.08,30.1,29.91,29.91,35300.0,20.2501,20.2636,20.1357,20.1357,35300.0
2008-06-27 10:15:00,29.92,29.93,29.87,29.9,50300.0,20.1424,20.1491,20.1087,20.1289,50300.0
2008-06-27 10:20:00,29.9,30.0,29.76,29.99,69600.0,20.1289,20.1963,20.0347,20.1895,69600.0
2008-06-27 10:25:00,30.0,30.1,30.0,30.1,16400.0,20.1963,20.2636,20.1963,20.2636,16400.0
2008-06-27 10:30:00,30.09,30.27,30.07,30.27,23400.0,20.2569,20.378,20.2434,20.378,23400.0
2008-06-27 10:35:00,30.27,30.34,30.24,30.28,30800.0,20.378,20.4252,20.3578,20.3848,30800.0
2008-06-27 10:40:00,30.28,30.28,30.13,30.18,54000.0,20.3848,20.3848,20.2838,20.3174,54000.0
2008-06-27 10:45:00,30.16,30.16,30.05,30.08,15500.0,20.304,20.304,20.2299,20.2501,15500.0
2008-06-27 10:50:00,30.09,30.16,30.07,30.15,22100.0,20.2569,20.304,20.2434,20.2972,22100.0
2008-06-27 10:55:00,30.15,30.18,30.13,30.13,13100.0,20.2972,20.3174,20.2838,20.2838,13100.0
2008-06-27 11:00:00,30.13,30.24,30.13,30.23,17400.0,20.2838,20.3578,20.2838,20.3511,17400.0
2008-06-27 11:05:00,30.23,30.26,30.17,30.19,40200.0,20.3511,20.3713,20.3107,20.3242,40200.0
2008-06-27 11:10:00,30.19,30.21,30.17,30.17,13700.0,20.3242,20.3376,20.3107,20.3107,13700.0
2008-06-27 11:15:00,30.18,30.18,30.11,30.15,26100.0,20.3174,20.3174,20.2703,20.2972,26100.0
2008-06-27 11:20:00,30.14,30.15,30.14,30.15,16400.0,20.2905,20.2972,20.2905,20.2972,16400.0
2008-06-27 11:25:00,30.15,30.2,30.15,30.18,45300.0,20.2972,20.3309,20.2972,20.3174,45300.0
2008-06-27 11:30:00,30.18,30.24,30.14,30.16,47800.0,20.3174,20.3578,20.2905,20.304,47800.0
2008-06-27 11:35:00,30.16,30.17,30.15,30.15,23600.0,20.304,20.3107,20.2972,20.2972,23600.0
2008-06-27 11:40:00,30.15,30.18,30.14,30.17,16400.0,20.2972,20.3174,20.2905,20.3107,16400.0
2008-06-27 11:45:00,30.17,30.23,30.17,30.22,49400.0,20.3107,20.3511,20.3107,20.3444,49400.0
2008-06-27 11:50:00,30.22,30.24,30.16,30.16,53200.0,20.3444,20.3578,20.304,20.304,53200.0
2008-06-27 11:55:00,30.17,30.18,30.14,30.16,57500.0,20.3107,20.3174,20.2905,20.304,57500.0
2008-06-27 12:00:00,30.17,30.28,30.16,30.26,19900.0,20.3107,20.3848,20.304,20.3713,19900.0
2008-06-27 12:05:00,30.26,30.26,30.15,30.19,39100.0,20.3713,20.3713,20.2972,20.3242,39100.0
2008-06-27 12:10:00,30.19,30.21,30.16,30.21,17500.0,20.3242,20.3376,20.304,20.3376,17500.0
2008-06-27 12:15:00,30.21,30.22,30.18,30.2,13200.0,20.3376,20.3444,20.3174,20.3309,13200.0
2008-06-27 12:20:00,30.2,30.22,30.2,30.21,11700.0,20.3309,20.3444,20.3309,20.3376,11700.0
2008-06-27 12:25:00,30.2,30.22,30.19,30.19,20500.0,20.3309,20.3444,20.3242,20.3242,20500.0
2008-06-27 12:30:00,30.2,30.2,30.18,30.19,9800.0,20.3309,20.3309,20.3174,20.3242,9800.0
2008-06-27 12:35:00,30.2,30.21,30.17,30.18,21200.0,20.3309,20.3376,20.3107,20.3174,21200.0
2008-06-27 12:40:00,30.18,30.18,30.13,30.13,39300.0,20.3174,20.3174,20.2838,20.2838,39300.0
2008-06-27 12:45:00,30.14,30.17,30.11,30.11,35400.0,20.2905,20.3107,20.2703,20.2703,35400.0
2008-06-27 12:50:00,30.12,30.16,30.1,30.16,13100.0,20.277,20.304,20.2636,20.304,13100.0
2008-06-27 12:55:00,30.16,30.16,30.08,30.14,32800.0,20.304,20.304,20.2501,20.2905,32800.0
2008-06-27 13:00:00,30.15,30.18,30.1,30.14,13600.0,20.2972,20.3174,20.2636,20.2905,13600.0
2008-06-27 13:05:00,30.14,30.17,30.13,30.15,11800.0,20.2905,20.3107,20.2838,20.2972,11800.0
2008-06-27 13:10:00,30.16,30.17,30.09,30.11,18700.0,20.304,20.3107,20.2569,20.2703,18700.0
2008-06-27 13:15:00,30.11,30.12,30.09,30.11,8800.0,20.2703,20.277,20.2569,20.2703,8800.0
2008-06-27 13:20:00,30.11,30.15,30.1,30.15,12300.0,20.2703,20.2972,20.2636,20.2972,12300.0
2008-06-27 13:25:00,30.14,30.16,30.13,30.15,9700.0,20.2905,20.304,20.2838,20.2972,9700.0
2008-06-27 13:30:00,30.14,30.18,30.14,30.17,18700.0,20.2905,20.3174,20.2905,20.3107,18700.0
2008-06-27 13:35:00,30.16,30.19,30.16,30.18,18600.0,20.304,20.3242,20.304,20.3174,18600.0
2008-06-27 13:40:00,30.18,30.2,30.11,30.11,26700.0,20.3174,20.3309,20.2703,20.2703,26700.0
2008-06-27 13:45:00,30.11,30.15,30.09,30.15,13000.0,20.2703,20.2972,20.2569,20.2972,13000.0
2008-06-27 13:50:00,30.16,30.19,30.1,30.15,17500.0,20.304,20.3242,20.2636,20.2972,17500.0
2008-06-27 13:55:00,30.15,30.21,30.15,30.18,7400.0,20.2972,20.3376,20.2972,20.3174,7400.0
2008-06-27 14:00:00,30.18,30.2,30.14,30.16,11100.0,20.3174,20.3309,20.2905,20.304,11100.0
2008-06-27 14:05:00,30.15,30.17,30.1,30.11,21400.0,20.2972,20.3107,20.2636,20.2703,21400.0
2008-06-27 14:10:00,30.11,30.15,30.1,30.15,17700.0,20.2703,20.2972,20.2636,20.2972,17700.0
2008-06-27 14:15:00,30.14,30.22,30.14,30.18,14500.0,20.2905,20.3444,20.2905,20.3174,14500.0
2008-06-27 14:20:00,30.17,30.17,30.13,30.14,31300.0,20.3107,20.3107,20.2838,20.2905,31300.0
2008-06-27 14:25:00,30.14,30.22,30.12,30.2,23000.0,20.2905,20.3444,20.277,20.3309,23000.0
2008-06-27 14:30:00,30.2,30.22,30.18,30.18,18000.0,20.3309,20.3444,20.3174,20.3174,18000.0
2008-06-27 14:35:00,30.17,30.22,30.15,30.18,17800.0,20.3107,20.3444,20.2972,20.3174,17800.0
2008-06-27 14:40:00,30.19,30.21,30.15,30.15,13200.0,20.3242,20.3376,20.2972,20.2972,13200.0
2008-06-27 14:45:00,30.15,30.2,30.14,30.2,13000.0,20.2972,20.3309,20.2905,20.3309,13000.0
2008-06-27 14:50:00,30.2,30.2,30.16,30.17,16100.0,20.3309,20.3309,20.304,20.3107,16100.0
2008-06-27 14:55:00,30.18,30.2,30.14,30.19,10600.0,20.3174,20.3309,20.2905,20.3242,10600.0
2008-06-27 15:00:00,30.21,30.23,30.13,30.14,34100.0,20.3376,20.3511,20.2838,20.2905,34100.0
2008-06-27 15:05:00,30.12,30.19,30.04,30.12,41000.0,20.277,20.3242,20.2232,20.277,41000.0
2008-06-27 15:10:00,30.11,30.13,30.08,30.1,12600.0,20.2703,20.2838,20.2501,20.2636,12600.0
2008-06-27 15:15:00,30.11,30.11,30.07,30.08,15000.0,20.2703,20.2703,20.2434,20.2501,15000.0
2008-06-27 15:20:00,30.07,30.08,30.02,30.02,48800.0,20.2434,20.2501,20.2097,20.2097,48800.0
2008-06-27 15:25:00,30.02,30.03,29.95,29.96,40500.0,20.2097,20.2165,20.1626,20.1693,40500.0
2008-06-27 15:30:00,29.96,29.97,29.84,29.91,73000.0,20.1693,20.1761,20.0885,20.1357,73000.0
2008-06-27 15:35:00,29.92,30.0,29.75,29.9,96600.0,20.1424,20.1963,20.028,20.1289,96600.0
2008-06-27 15:40:00,29.9,29.96,29.77,29.9,82800.0,20.1289,20.1693,20.0414,20.1289,82800.0
2008-06-27 15:45:00,29.89,30.05,29.69,29.77,136400.0,20.1222,20.2299,19.9876,20.0414,136400.0
2008-06-27 15:50:00,29.77,29.86,29.65,29.68,160400.0,20.0414,20.102,19.9606,19.9808,160400.0
2008-06-27 15:55:00,29.67,29.79,29.62,29.63,182900.0,19.9741,20.0549,19.9404,19.9472,182900.0
2008-06-30 09:30:00,29.72,29.72,29.35,29.4,50100.0,20.0078,20.0078,19.7587,19.7923,50100.0
2008-06-30 09:35:00,29.39,29.51,29.33,29.45,11900.0,19.7856,19.8664,19.7452,19.826,11900.0
2008-06-30 09:40:00,29.45,29.46,29.35,29.37,17200.0,19.826,19.8327,19.7587,19.7721,17200.0
2008-06-30 09:45:00,29.37,29.38,29.35,29.37,23700.0,19.7721,19.7789,19.7587,19.7721,23700.0
2008-06-30 09:50:00,29.36,29.39,29.3,29.32,43300.0,19.7654,19.7856,19.725,19.7385,43300.0
2008-06-30 09:55:00,29.31,29.33,29.26,29.26,39400.0,19.7317,19.7452,19.6981,19.6981,39400.0
2008-06-30 10:00:00,29.26,29.27,29.12,29.12,46800.0,19.6981,19.7048,19.6038,19.6038,46800.0
2008-06-30 10:05:00,29.12,29.23,29.11,29.22,39100.0,19.6038,19.6779,19.5971,19.6712,39100.0
2008-06-30 10:10:00,29.22,29.23,29.2,29.2,17400.0,19.6712,19.6779,19.6577,19.6577,17400.0
2008-06-30 10:15:00,29.2,29.23,29.16,29.17,37500.0,19.6577,19.6779,19.6308,19.6375,37500.0
2008-06-30 10:20:00,29.16,29.22,29.16,29.21,20000.0,19.6308,19.6712,19.6308,19.6644,20000.0
2008-06-30 10:25:00,29.22,29.22,29.19,29.19,22600.0,19.6712,19.6712,19.651,19.651,22600.0
2008-06-30 10:30:00,29.2,29.2,29.19,29.19,37300.0,19.6577,19.6577,19.651,19.651,37300.0
2008-06-30 10:35:00,29.19,29.21,29.18,29.18,45100.0,19.651,19.6644,19.6442,19.6442,45100.0
2008-06-30 10:40:00,29.18,29.18,29.13,29.13,38900.0,19.6442,19.6442,19.6106,19.6106,38900.0
2008-06-30 10:45:00,29.14,29.14,29.09,29.14,35900.0,19.6173,19.6173,19.5836,19.6173,35900.0
2008-06-30 10:50:00,29.14,29.2,29.13,29.2,23700.0,19.6173,19.6577,19.6106,19.6577,23700.0
2008-06-30 10:55:00,29.2,29.35,29.19,29.35,35600.0,19.6577,19.7587,19.651,19.7587,35600.0
2008-06-30 11:00:00,29.36,29.4,29.17,29.4,56400.0,19.7654,19.7923,19.6375,19.7923,56400.0
2008-06-30 11:05:00,29.4,29.41,29.39,29.39,25300.0,19.7923,19.7991,19.7856,19.7856,25300.0
2008-06-30 11:10:00,29.39,29.46,29.38,29.46,22300.0,19.7856,19.8327,19.7789,19.8327,22300.0
2008-06-30 11:15:00,29.46,29.48,29.44,29.44,18300.0,19.8327,19.8462,19.8193,19.8193,18300.0
2008-06-30 11:20:00,29.44,29.46,29.44,29.46,16000.0,19.8193,19.8327,19.8193,19.8327,16000.0
2008-06-30 11:25:00,29.46,29.52,29.46,29.51,16800.0,19.8327,19.8731,19.8327,19.8664,16800.0
2008-06-30 11:30:00,29.5,29.54,29.5,29.53,21600.0,19.8597,19.8866,19.8597,19.8799,21600.0
2008-06-30 11:35:00,29.53,29.56,29.53,29.56,24400.0,19.8799,19.9001,19.8799,19.9001,24400.0
2008-06-30 11:40:00,29.56,29.66,29.55,29.64,38100.0,19.9001,19.9674,19.8933,19.9539,38100.0
2008-06-30 11:45:00,29.64,29.66,29.63,29.65,60000.0,19.9539,19.9674,19.9472,19.9606,60000.0
2008-06-30 11:50:00,29.65,29.75,29.65,29.75,16400.0,19.9606,20.028,19.9606,20.028,16400.0
2008-06-30 11:55:00,29.75,29.79,29.74,29.74,25500.0,20.028,20.0549,20.0212,20.0212,25500.0
2008-06-30 12:00:00,29.74,29.75,29.73,29.74,18700.0,20.0212,20.028,20.0145,20.0212,18700.0
2008-06-30 12:05:00,29.74,29.77,29.74,29.77,23200.0,20.0212,20.0414,20.0212,20.0414,23200.0
2008-06-30 12:10:00,29.77,29.8,29.77,29.78,14600.0,20.0414,20.0616,20.0414,20.0482,14600.0
2008-06-30 12:15:00,29.79,29.92,29.79,29.92,35000.0,20.0549,20.1424,20.0549,20.1424,35000.0
2008-06-30 12:20:00,29.91,29.91,29.79,29.8,39700.0,20.1357,20.1357,20.0549,20.0616,39700.0
2008-06-30 12:25:00,29.8,29.87,29.8,29.87,15200.0,20.0616,20.1087,20.0616,20.1087,15200.0
2008-06-30 12:30:00,29.86,29.88,29.85,29.87,34400.0,20.102,20.1155,20.0953,20.1087,34400.0
2008-06-30 12:35:00,29.87,29.92,29.86,29.92,26200.0,20.1087,20.1424,20.102,20.1424,26200.0
2008-06-30 12:40:00,29.93,29.94,29.89,29.89,22500.0,20.1491,20.1559,20.1222,20.1222,22500.0
2008-06-30 12:45:00,29.9,30.01,29.9,30.01,34200.0,20.1289,20.203,20.1289,20.203,34200.0
2008-06-30 12:50:00,30.01,30.02,29.95,29.98,28400.0,20.203,20.2097,20.1626,20.1828,28400.0
2008-06-30 12:55:00,29.98,29.99,29.95,29.95,12200.0,20.1828,20.1895,20.1626,20.1626,12200.0
2008-06-30 13:00:00,29.96,29.97,29.93,29.94,14500.0,20.1693,20.1761,20.1491,20.1559,14500.0
2008-06-30 13:05:00,29.95,29.96,29.92,29.93,16300.0,20.1626,20.1693,20.1424,20.1491,16300.0
2008-06-30 13:10:00,29.93,29.97,29.92,29.96,20300.0,20.1491,20.1761,20.1424,20.1693,20300.0
2008-06-30 13:15:00,29.95,30.01,29.95,30.01,18000.0,20.1626,20.203,20.1626,20.203,18000.0
2008-06-30 13:20:00,30.01,30.11,30.0,30.1,38600.0,20.203,20.2703,20.1963,20.2636,38600.0
2008-06-30 13:25:00,30.09,30.17,30.07,30.07,58000.0,20.2569,20.3107,20.2434,20.2434,58000.0
2008-06-30 13:30:00,30.07,30.09,30.05,30.09,12200.0,20.2434,20.2569,20.2299,20.2569,12200.0
2008-06-30 13:35:00,30.08,30.09,30.02,30.03,26500.0,20.2501,20.2569,20.2097,20.2165,26500.0
2008-06-30 13:40:00,30.02,30.04,29.98,29.99,36900.0,20.2097,20.2232,20.1828,20.1895,36900.0
2008-06-30 13:45:00,29.99,29.99,29.88,29.88,26800.0,20.1895,20.1895,20.1155,20.1155,26800.0
2008-06-30 13:50:00,29.88,29.89,29.81,29.82,40700.0,20.1155,20.1222,20.0684,20.0751,40700.0
2008-06-30 13:55:00,29.82,29.83,29.7,29.71,56500.0,20.0751,20.0818,19.9943,20.001,56500.0
2008-06-30 14:00:00,29.71,29.76,29.71,29.76,21300.0,20.001,20.0347,20.001,20.0347,21300.0
2008-06-30 14:05:00,29.76,29.82,29.74,29.82,40200.0,20.0347,20.0751,20.0212,20.0751,40200.0
2008-06-30 14:10:00,29.82,29.84,29.78,29.83,26200.0,20.0751,20.0885,20.0482,20.0818,26200.0
2008-06-30 14:15:00,29.83,29.86,29.83,29.84,20100.0,20.0818,20.102,20.0818,20.0885,20100.0
2008-06-30 14:20:00,29.85,29.85,29.81,29.84,18600.0,20.0953,20.0953,20.0684,20.0885,18600.0
2008-06-30 14:25:00,29.84,29.84,29.81,29.82,25400.0,20.0885,20.0885,20.0684,20.0751,25400.0
2008-06-30 14:30:00,29.83,29.83,29.81,29.82,30100.0,20.0818,20.0818,20.0684,20.0751,30100.0
2008-06-30 14:35:00,29.82,29.84,29.82,29.83,13000.0,20.0751,20.0885,20.0751,20.0818,13000.0
2008-06-30 14:40:00,29.83,29.83,29.79,29.8,46700.0,20.0818,20.0818,20.0549,20.0616,46700.0
2008-06-30 14:45:00,29.8,29.82,29.8,29.8,25100.0,20.0616,20.0751,20.0616,20.0616,25100.0
2008-06-30 14:50:00,29.81,29.82,29.79,29.81,25900.0,20.0684,20.0751,20.0549,20.0684,25900.0
2008-06-30 14:55:00,29.82,29.82,29.79,29.81,17400.0,20.0751,20.0751,20.0549,20.0684,17400.0
2008-06-30 15:00:00,29.81,29.83,29.8,29.8,38000.0,20.0684,20.0818,20.0616,20.0616,38000.0
2008-06-30 15:05:00,29.81,29.86,29.79,29.8,113200.0,20.0684,20.102,20.0549,20.0616,113200.0
2008-06-30 15:10:00,29.82,29.95,29.81,29.92,64900.0,20.0751,20.1626,20.0684,20.1424,64900.0
2008-06-30 15:15:00,29.92,30.02,29.92,29.99,115800.0,20.1424,20.2097,20.1424,20.1895,115800.0
2008-06-30 15:20:00,29.99,30.0,29.97,30.0,81400.0,20.1895,20.1963,20.1761,20.1963,81400.0
2008-06-30 15:25:00,29.99,29.99,29.87,29.91,109000.0,20.1895,20.1895,20.1087,20.1357,109000.0
2008-06-30 15:30:00,29.92,29.92,29.86,29.87,47500.0,20.1424,20.1424,20.102,20.1087,47500.0
2008-06-30 15:35:00,29.87,29.92,29.85,29.9,59300.0,20.1087,20.1424,20.0953,20.1289,59300.0
2008-06-30 15:40:00,29.91,29.98,29.9,29.97,60500.0,20.1357,20.1828,20.1289,20.1761,60500.0
2008-06-30 15:45:00,29.96,29.96,29.76,29.8,81800.0,20.1693,20.1693,20.0347,20.0616,81800.0
2008-06-30 15:50:00,29.8,29.83,29.68,29.68,90300.0,20.0616,20.0818,19.9808,19.9808,90300.0
2008-06-30 15:55:00,29.69,29.75,29.67,29.67,94400.0,19.9876,20.028,19.9741,19.9741,94400.0
2008-07-01 09:30:00,29.46,29.46,29.28,29.41,25400.0,19.8327,19.8327,19.7116,19.7991,25400.0
2008-07-01 09:35:00,29.42,29.42,29.3,29.32,17200.0,19.8058,19.8058,19.725,19.7385,17200.0
2008-07-01 09:40:00,29.32,29.32,29.13,29.13,17200.0,19.7385,19.7385,19.6106,19.6106,17200.0
2008-07-01 09:45:00,29.14,29.23,28.99,29.01,71300.0,19.6173,19.6779,19.5163,19.5298,71300.0
2008-07-01 09:50:00,29.01,29.09,29.01,29.08,17500.0,19.5298,19.5836,19.5298,19.5769,17500.0
2008-07-01 09:55:00,29.08,29.1,29.05,29.06,10000.0,19.5769,19.5904,19.5567,19.5634,10000.0
2008-07-01 10:00:00,29.07,29.17,29.05,29.15,35000.0,19.5702,19.6375,19.5567,19.624,35000.0
2008-07-01 10:05:00,29.17,29.23,29.12,29.15,21300.0,19.6375,19.6779,19.6038,19.624,21300.0
2008-07-01 10:10:00,29.15,29.16,29.0,29.0,24400.0,19.624,19.6308,19.5231,19.5231,24400.0
2008-07-01 10:15:00,29.0,29.05,28.96,29.03,25900.0,19.5231,19.5567,19.4961,19.5433,25900.0
2008-07-01 10:20:00,29.03,29.12,29.0,29.1,66400.0,19.5433,19.6038,19.5231,19.5904,66400.0
2008-07-01 10:25:00,29.11,29.22,29.1,29.2,17400.0,19.5971,19.6712,19.5904,19.6577,17400.0
2008-07-01 10:30:00,29.2,29.26,29.19,29.22,33600.0,19.6577,19.6981,19.651,19.6712,33600.0
2008-07-01 10:35:00,29.23,29.25,29.22,29.22,68700.0,19.6779,19.6914,19.6712,19.6712,68700.0
2008-07-01 10:40:00,29.23,29.24,29.16,29.24,21500.0,19.6779,19.6846,19.6308,19.6846,21500.0
2008-07-01 10:45:00,29.24,29.32,29.22,29.29,223600.0,19.6846,19.7385,19.6712,19.7183,223600.0
2008-07-01 10:50:00,29.29,29.29,29.21,29.23,25700.0,19.7183,19.7183,19.6644,19.6779,25700.0
2008-07-01 10:55:00,29.23,29.26,29.17,29.18,20800.0,19.6779,19.6981,19.6375,19.6442,20800.0
2008-07-01 11:00:00,29.19,29.26,29.19,29.26,30800.0,19.651,19.6981,19.651,19.6981,30800.0
2008-07-01 11:05:00,29.25,29.27,29.23,29.25,31800.0,19.6914,19.7048,19.6779,19.6914,31800.0
2008-07-01 11:10:00,29.25,29.28,29.25,29.27,30100.0,19.6914,19.7116,19.6914,19.7048,30100.0
2008-07-01 11:15:00,29.27,29.28,29.25,29.27,57900.0,19.7048,19.7116,19.6914,19.7048,57900.0
2008-07-01 11:20:00,29.27,29.27,29.26,29.26,35900.0,19.7048,19.7048,19.6981,19.6981,35900.0
2008-07-01 11:25:00,29.27,29.31,29.22,29.22,57000.0,19.7048,19.7317,19.6712,19.6712,57000.0
2008-07-01 11:30:00,29.22,29.23,29.17,29.21,31600.0,19.6712,19.6779,19.6375,19.6644,31600.0
2008-07-01 11:35:00,29.2,29.3,29.2,29.21,86000.0,19.6577,19.725,19.6577,19.6644,86000.0
2008-07-01 11:40:00,29.21,29.24,29.21,29.24,31700.0,19.6644,19.6846,19.6644,19.6846,31700.0
2008-07-01 11:45:00,29.24,29.24,29.21,29.22,73400.0,19.6846,19.6846,19.6644,19.6712,73400.0
2008-07-01 11:50:00,29.22,29.23,29.21,29.22,27500.0,19.6712,19.6779,19.6644,19.6712,27500.0
2008-07-01 11:55:00,29.22,29.28,29.22,29.27,53300.0,19.6712,19.7116,19.6712,19.7048,53300.0
2008-07-01 12:00:00,29.26,29.27,29.22,29.23,60200.0,19.6981,19.7048,19.6712,19.6779,60200.0
2008-07-01 12:05:00,29.22,29.25,29.2,29.22,51900.0,19.6712,19.6914,19.6577,19.6712,51900.0
2008-07-01 12:10:00,29.23,29.24,29.2,29.21,86400.0,19.6779,19.6846,19.6577,19.6644,86400.0
2008-07-01 12:15:00,29.21,29.23,29.18,29.22,40700.0,19.6644,19.6779,19.6442,19.6712,40700.0
2008-07-01 12:20:00,29.23,29.27,29.23,29.27,45500.0,19.6779,19.7048,19.6779,19.7048,45500.0
2008-07-01 12:25:00,29.26,29.28,29.22,29.23,79400.0,19.6981,19.7116,19.6712,19.6779,79400.0
2008-07-01 12:30:00,29.23,29.24,29.14,29.2,49500.0,19.6779,19.6846,19.6173,19.6577,49500.0
2008-07-01 12:35:00,29.2,29.26,29.2,29.25,28300.0,19.6577,19.6981,19.6577,19.6914,28300.0
2008-07-01 12:40:00,29.26,29.28,29.21,29.24,72500.0,19.6981,19.7116,19.6644,19.6846,72500.0
2008-07-01 12:45:00,29.25,29.34,29.23,29.27,33000.0,19.6914,19.7519,19.6779,19.7048,33000.0
2008-07-01 12:50:00,29.27,29.3,29.23,29.3,20800.0,19.7048,19.725,19.6779,19.725,20800.0
2008-07-01 12:55:00,29.3,29.3,29.23,29.25,47500.0,19.725,19.725,19.6779,19.6914,47500.0
2008-07-01 13:00:00,29.26,29.27,29.23,29.25,48800.0,19.6981,19.7048,19.6779,19.6914,48800.0
2008-07-01 13:05:00,29.25,29.25,29.08,29.09,43400.0,19.6914,19.6914,19.5769,19.5836,43400.0
2008-07-01 13:10:00,29.08,29.12,29.03,29.04,41500.0,19.5769,19.6038,19.5433,19.55,41500.0
2008-07-01 13:15:00,29.04,29.07,29.0,29.03,41500.0,19.55,19.5702,19.5231,19.5433,41500.0
2008-07-01 13:20:00,29.02,29.22,29.02,29.05,111300.0,19.5365,19.6712,19.5365,19.5567,111300.0
2008-07-01 13:25:00,29.06,29.17,29.05,29.16,22400.0,19.5634,19.6375,19.5567,19.6308,22400.0
2008-07-01 13:30:00,29.16,29.16,29.08,29.08,17700.0,19.6308,19.6308,19.5769,19.5769,17700.0
2008-07-01 13:35:00,29.09,29.09,29.05,29.07,7900.0,19.5836,19.5836,19.5567,19.5702,7900.0
2008-07-01 13:40:00,29.05,29.09,29.03,29.07,20500.0,19.5567,19.5836,19.5433,19.5702,20500.0
2008-07-01 13:45:00,29.07,29.25,29.07,29.24,30100.0,19.5702,19.6914,19.5702,19.6846,30100.0
2008-07-01 13:50:00,29.24,29.29,29.21,29.26,32400.0,19.6846,19.7183,19.6644,19.6981,32400.0
2008-07-01 13:55:00,29.26,29.36,29.21,29.21,37300.0,19.6981,19.7654,19.6644,19.6644,37300.0
2008-07-01 14:00:00,29.21,29.23,29.14,29.14,70100.0,19.6644,19.6779,19.6173,19.6173,70100.0
2008-07-01 14:05:00,29.15,29.21,29.14,29.2,69400.0,19.624,19.6644,19.6173,19.6577,69400.0
2008-07-01 14:10:00,29.2,29.21,29.1,29.12,49400.0,19.6577,19.6644,19.5904,19.6038,49400.0
2008-07-01 14:15:00,29.11,29.16,29.08,29.16,26800.0,19.5971,19.6308,19.5769,19.6308,26800.0
2008-07-01 14:20:00,29.15,29.25,29.13,29.17,27000.0,19.624,19.6914,19.6106,19.6375,27000.0
2008-07-01 14:25:00,29.19,29.19,29.09,29.1,20700.0,19.651,19.651,19.5836,19.5904,20700.0
2008-07-01 14:30:00,29.09,29.12,29.04,29.07,29000.0,19.5836,19.6038,19.55,19.5702,29000.0
2008-07-01 14:35:00,29.08,29.14,29.07,29.07,24100.0,19.5769,19.6173,19.5702,19.5702,24100.0
2008-07-01 14:40:00,29.08,29.19,29.08,29.16,43000.0,19.5769,19.651,19.5769,19.6308,43000.0
2008-07-01 14:45:00,29.18,29.24,29.17,29.17,26200.0,19.6442,19.6846,19.6375,19.6375,26200.0
2008-07-01 14:50:00,29.17,29.2,29.16,29.2,38500.0,19.6375,19.6577,19.6308,19.6577,38500.0
2008-07-01 14:55:00,29.19,29.24,29.17,29.17,34400.0,19.651,19.6846,19.6375,19.6375,34400.0
2008-07-01 15:00:00,29.18,29.22,29.14,29.18,34600.0,19.6442,19.6712,19.6173,19.6442,34600.0
2008-07-01 15:05:00,29.18,29.2,29.04,29.14,68700.0,19.6442,19.6577,19.55,19.6173,68700.0
2008-07-01 15:10:00,29.14,29.14,29.06,29.09,59200.0,19.6173,19.6173,19.5634,19.5836,59200.0
2008-07-01 15:15:00,29.1,29.1,29.02,29.02,67100.0,19.5904,19.5904,19.5365,19.5365,67100.0
2008-07-01 15:20:00,29.02,29.19,29.02,29.19,73500.0,19.5365,19.651,19.5365,19.651,73500.0
2008-07-01 15:25:00,29.2,29.2,29.11,29.11,73700.0,19.6577,19.6577,19.5971,19.5971,73700.0
2008-07-01 15:30:00,29.11,29.2,29.1,29.14,89300.0,19.5971,19.6577,19.5904,19.6173,89300.0
2008-07-01 15:35:00,29.13,29.23,29.13,29.21,70700.0,19.6106,19.6779,19.6106,19.6644,70700.0
2008-07-01 15:40:00,29.22,29.22,29.1,29.11,131300.0,19.6712,19.6712,19.5904,19.5971,131300.0
2008-07-01 15:45:00,29.11,29.23,29.07,29.16,102100.0,19.5971,19.6779,19.5702,19.6308,102100.0
2008-07-01 15:50:00,29.17,29.2,29.09,29.1,172100.0,19.6375,19.6577,19.5836,19.5904,172100.0
2008-07-01 15:55:00,29.1,29.15,29.07,29.12,237800.0,19.5904,19.624,19.5702,19.6038,237800.0
2008-07-02 09:30:00,29.06,29.23,28.72,28.72,120300.0,19.5634,19.6779,19.3346,19.3346,120300.0
2008-07-02 09:35:00,28.75,28.88,28.72,28.84,82100.0,19.3548,19.4423,19.3346,19.4153,82100.0
2008-07-02 09:40:00,28.84,28.9,28.83,28.87,47000.0,19.4153,19.4557,19.4086,19.4355,47000.0
2008-07-02 09:45:00,28.86,28.92,28.84,28.91,33900.0,19.4288,19.4692,19.4153,19.4625,33900.0
2008-07-02 09:50:00,28.9,29.07,28.9,29.06,51500.0,19.4557,19.5702,19.4557,19.5634,51500.0
2008-07-02 09:55:00,29.04,29.08,28.89,28.91,27500.0,19.55,19.5769,19.449,19.4625,27500.0
2008-07-02 10:00:00,28.9,29.02,28.9,29.02,26000.0,19.4557,19.5365,19.4557,19.5365,26000.0
2008-07-02 10:05:00,29.03,29.09,29.0,29.08,52200.0,19.5433,19.5836,19.5231,19.5769,52200.0
2008-07-02 10:10:00,29.08,29.11,29.04,29.05,46600.0,19.5769,19.5971,19.55,19.5567,46600.0
2008-07-02 10:15:00,29.06,29.06,28.97,28.98,38700.0,19.5634,19.5634,19.5029,19.5096,38700.0
2008-07-02 10:20:00,28.98,28.99,28.91,28.92,34500.0,19.5096,19.5163,19.4625,19.4692,34500.0
2008-07-02 10:25:00,28.91,28.95,28.89,28.95,86200.0,19.4625,19.4894,19.449,19.4894,86200.0
2008-07-02 10:30:00,28.95,28.98,28.9,28.95,44400.0,19.4894,19.5096,19.4557,19.4894,44400.0
2008-07-02 10:35:00,28.95,29.06,28.89,29.01,57000.0,19.4894,19.5634,19.449,19.5298,57000.0
2008-07-02 10:40:00,29.01,29.03,29.0,29.02,47600.0,19.5298,19.5433,19.5231,19.5365,47600.0
2008-07-02 10:45:00,29.0,29.01,28.96,28.97,39900.0,19.5231,19.5298,19.4961,19.5029,39900.0
2008-07-02 10:50:00,28.97,29.03,28.96,29.0,29600.0,19.5029,19.5433,19.4961,19.5231,29600.0
2008-07-02 10:55:00,29.0,29.06,28.99,29.05,73700.0,19.5231,19.5634,19.5163,19.5567,73700.0
2008-07-02 11:00:00,29.05,29.07,29.03,29.04,48100.0,19.5567,19.5702,19.5433,19.55,48100.0
2008-07-02 11:05:00,29.03,29.07,29.0,29.07,101500.0,19.5433,19.5702,19.5231,19.5702,101500.0
2008-07-02 11:10:00,29.07,29.09,29.05,29.09,21500.0,19.5702,19.5836,19.5567,19.5836,21500.0
2008-07-02 11:15:00,29.08,29.18,29.07,29.16,49900.0,19.5769,19.6442,19.5702,19.6308,49900.0
2008-07-02 11:20:00,29.16,29.17,29.11,29.15,81500.0,19.6308,19.6375,19.5971,19.624,81500.0
2008-07-02 11:25:00,29.16,29.17,29.05,29.07,89900.0,19.6308,19.6375,19.5567,19.5702,89900.0
2008-07-02 11:30:00,29.07,29.11,29.05,29.07,56700.0,19.5702,19.5971,19.5567,19.5702,56700.0
2008-07-02 11:35:00,29.07,29.08,29.03,29.04,41100.0,19.5702,19.5769,19.5433,19.55,41100.0
2008-07-02 11:40:00,29.04,29.08,29.01,29.06,80400.0,19.55,19.5769,19.5298,19.5634,80400.0
2008-07-02 11:45:00,29.06,29.11,29.05,29.11,11100.0,19.5634,19.5971,19.5567,19.5971,11100.0
2008-07-02 11:50:00,29.1,29.1,29.04,29.06,48800.0,19.5904,19.5904,19.55,19.5634,48800.0
2008-07-02 11:55:00,29.06,29.08,29.05,29.06,50800.0,19.5634,19.5769,19.5567,19.5634,50800.0
2008-07-02 12:00:00,29.06,29.12,29.05,29.12,26200.0,19.5634,19.6038,19.5567,19.6038,26200.0
2008-07-02 12:05:00,29.13,29.23,29.13,29.22,32000.0,19.6106,19.6779,19.6106,19.6712,32000.0
2008-07-02 12:10:00,29.23,29.44,29.23,29.4,82600.0,19.6779,19.8193,19.6779,19.7923,82600.0
2008-07-02 12:15:00,29.41,29.42,29.31,29.32,54000.0,19.7991,19.8058,19.7317,19.7385,54000.0
2008-07-02 12:20:00,29.32,29.33,29.29,29.33,21200.0,19.7385,19.7452,19.7183,19.7452,21200.0
2008-07-02 12:25:00,29.32,29.33,29.27,29.31,30800.0,19.7385,19.7452,19.7048,19.7317,30800.0
2008-07-02 12:30:00,29.31,29.33,29.3,29.33,19400.0,19.7317,19.7452,19.725,19.7452,19400.0
2008-07-02 12:35:00,29.32,29.32,29.29,29.3,18400.0,19.7385,19.7385,19.7183,19.725,18400.0
2008-07-02 12:40:00,29.3,29.31,29.28,29.28,30700.0,19.725,19.7317,19.7116,19.7116,30700.0
2008-07-02 12:45:00,29.28,29.3,29.26,29.27,16200.0,19.7116,19.725,19.6981,19.7048,16200.0
2008-07-02 12:50:00,29.28,29.33,29.28,29.3,26300.0,19.7116,19.7452,19.7116,19.725,26300.0
2008-07-02 12:55:00,29.3,29.31,29.29,29.3,16700.0,19.725,19.7317,19.7183,19.725,16700.0
2008-07-02 13:00:00,29.3,29.3,28.92,29.29,65400.0,19.725,19.725,19.4692,19.7183,65400.0
2008-07-02 13:05:00,29.28,29.29,29.25,29.25,13300.0,19.7116,19.7183,19.6914,19.6914,13300.0
2008-07-02 13:10:00,29.25,29.28,29.25,29.27,14500.0,19.6914,19.7116,19.6914,19.7048,14500.0
2008-07-02 13:15:00,29.27,29.28,29.26,29.27,27600.0,19.7048,19.7116,19.6981,19.7048,27600.0
2008-07-02 13:20:00,29.27,29.27,29.26,29.27,13200.0,19.7048,19.7048,19.6981,19.7048,13200.0
2008-07-02 13:25:00,29.26,29.27,29.22,29.26,28600.0,19.6981,19.7048,19.6712,19.6981,28600.0
2008-07-02 13:30:00,29.25,29.3,29.25,29.29,13000.0,19.6914,19.725,19.6914,19.7183,13000.0
2008-07-02 13:35:00,29.29,29.29,29.26,29.27,12700.0,19.7183,19.7183,19.6981,19.7048,12700.0
2008-07-02 13:40:00,29.27,29.27,29.23,29.25,15600.0,19.7048,19.7048,19.6779,19.6914,15600.0
2008-07-02 13:45:00,29.25,29.26,29.23,29.26,15800.0,19.6914,19.6981,19.6779,19.6981,15800.0
2008-07-02 13:50:00,29.26,29.27,29.25,29.26,17800.0,19.6981,19.7048,19.6914,19.6981,17800.0
2008-07-02 13:55:00,29.27,29.27,29.25,29.26,19500.0,19.7048,19.7048,19.6914,19.6981,19500.0
2008-07-02 14:00:00,29.26,29.27,29.24,29.27,18000.0,19.6981,19.7048,19.6846,19.7048,18000.0
2008-07-02 14:05:00,29.28,29.28,29.21,29.24,30200.0,19.7116,19.7116,19.6644,19.6846,30200.0
2008-07-02 14:10:00,29.23,29.24,29.2,29.2,12900.0,19.6779,19.6846,19.6577,19.6577,12900.0
2008-07-02 14:15:00,29.2,29.24,29.19,29.21,39000.0,19.6577,19.6846,19.651,19.6644,39000.0
2008-07-02 14:20:00,29.21,29.21,29.17,29.18,23600.0,19.6644,19.6644,19.6375,19.6442,23600.0
2008-07-02 14:25:00,29.18,29.19,29.08,29.12,32600.0,19.6442,19.651,19.5769,19.6038,32600.0
2008-07-02 14:30:00,29.12,29.19,29.12,29.19,28000.0,19.6038,19.651,19.6038,19.651,28000.0
2008-07-02 14:35:00,29.18,29.18,29.1,29.14,39300.0,19.6442,19.6442,19.5904,19.6173,39300.0
2008-07-02 14:40:00,29.13,29.18,29.12,29.17,32600.0,19.6106,19.6442,19.6038,19.6375,32600.0
2008-07-02 14:45:00,29.17,29.18,29.13,29.15,29800.0,19.6375,19.6442,19.6106,19.624,29800.0
2008-07-02 14:50:00,29.15,29.17,29.12,29.15,40900.0,19.624,19.6375,19.6038,19.624,40900.0
2008-07-02 14:55:00,29.15,29.18,29.13,29.17,83100.0,19.624,19.6442,19.6106,19.6375,83100.0
2008-07-02 15:00:00,29.18,29.18,29.13,29.17,33600.0,19.6442,19.6442,19.6106,19.6375,33600.0
2008-07-02 15:05:00,29.17,29.19,29.11,29.13,30900.0,19.6375,19.651,19.5971,19.6106,30900.0
2008-07-02 15:10:00,29.13,29.19,29.09,29.18,40700.0,19.6106,19.651,19.5836,19.6442,40700.0
2008-07-02 15:15:00,29.16,29.19,29.11,29.11,28000.0,19.6308,19.651,19.5971,19.5971,28000.0
2008-07-02 15:20:00,29.11,29.17,29.11,29.15,37400.0,19.5971,19.6375,19.5971,19.624,37400.0
2008-07-02 15:25:00,29.15,29.18,29.01,29.01,73600.0,19.624,19.6442,19.5298,19.5298,73600.0
2008-07-02 15:30:00,29.0,29.04,28.92,28.99,92600.0,19.5231,19.55,19.4692,19.5163,92600.0
2008-07-02 15:35:00,28.98,29.0,28.93,28.98,53100.0,19.5096,19.5231,19.4759,19.5096,53100.0
2008-07-02 15:40:00,28.98,28.99,28.93,28.98,40000.0,19.5096,19.5163,19.4759,19.5096,40000.0
2008-07-02 15:45:00,28.98,28.99,28.91,28.91,49600.0,19.5096,19.5163,19.4625,19.4625,49600.0
2008-07-02 15:50:00,28.91,29.03,28.89,28.97,49200.0,19.4625,19.5433,19.449,19.5029,49200.0
2008-07-02 15:55:00,28.98,29.05,28.95,28.95,92200.0,19.5096,19.5567,19.4894,19.4894,92200.0
2008-07-03 09:30:00,33.11,33.11,28.95,29.15,138900.0,22.2899,22.2899,19.4894,19.624,138900.0
2008-07-03 09:35:00,29.15,29.26,28.96,28.96,103400.0,19.624,19.6981,19.4961,19.4961,103400.0
2008-07-03 09:40:00,28.97,29.16,28.97,29.03,138700.0,19.5029,19.6308,19.5029,19.5433,138700.0
2008-07-03 09:45:00,29.03,29.08,28.96,29.08,75200.0,19.5433,19.5769,19.4961,19.5769,75200.0
2008-07-03 09:50:00,29.08,29.08,29.01,29.08,108800.0,19.5769,19.5769,19.5298,19.5769,108800.0
2008-07-03 09:55:00,29.08,29.08,29.04,29.06,36900.0,19.5769,19.5769,19.55,19.5634,36900.0
2008-07-03 10:00:00,29.04,29.13,29.0,29.11,74900.0,19.55,19.6106,19.5231,19.5971,74900.0
2008-07-03 10:05:00,29.1,29.14,29.02,29.08,45300.0,19.5904,19.6173,19.5365,19.5769,45300.0
2008-07-03 10:10:00,29.09,29.15,29.06,29.11,59500.0,19.5836,19.624,19.5634,19.5971,59500.0
2008-07-03 10:15:00,29.13,29.3,29.08,29.28,109700.0,19.6106,19.725,19.5769,19.7116,109700.0
2008-07-03 10:20:00,29.28,29.35,29.25,29.32,110100.0,19.7116,19.7587,19.6914,19.7385,110100.0
2008-07-03 10:25:00,29.33,29.35,29.1,29.11,71000.0,19.7452,19.7587,19.5904,19.5971,71000.0
2008-07-03 10:30:00,29.12,29.25,29.12,29.18,31000.0,19.6038,19.6914,19.6038,19.6442,31000.0
2008-07-03 10:35:00,29.18,29.36,29.15,29.34,39400.0,19.6442,19.7654,19.624,19.7519,39400.0
2008-07-03 10:40:00,29.34,29.43,29.3,29.39,93200.0,19.7519,19.8125,19.725,19.7856,93200.0
2008-07-03 10:45:00,29.38,29.4,29.17,29.36,42400.0,19.7789,19.7923,19.6375,19.7654,42400.0
2008-07-03 10:50:00,29.35,29.53,29.35,29.47,42900.0,19.7587,19.8799,19.7587,19.8395,42900.0
2008-07-03 10:55:00,29.47,29.49,29.37,29.38,30100.0,19.8395,19.8529,19.7721,19.7789,30100.0
2008-07-03 11:00:00,29.38,29.51,29.34,29.37,26100.0,19.7789,19.8664,19.7519,19.7721,26100.0
2008-07-03 11:05:00,29.38,29.52,29.37,29.44,27100.0,19.7789,19.8731,19.7721,19.8193,27100.0
2008-07-03 11:10:00,29.45,29.49,29.41,29.47,18100.0,19.826,19.8529,19.7991,19.8395,18100.0
2008-07-03 11:15:00,29.48,29.6,29.34,29.34,76300.0,19.8462,19.927,19.7519,19.7519,76300.0
2008-07-03 11:20:00,29.34,29.42,29.32,29.39,21900.0,19.7519,19.8058,19.7385,19.7856,21900.0
2008-07-03 11:25:00,29.39,29.43,29.35,29.41,17900.0,19.7856,19.8125,19.7587,19.7991,17900.0
2008-07-03 11:30:00,29.42,29.42,29.24,29.29,21100.0,19.8058,19.8058,19.6846,19.7183,21100.0
2008-07-03 11:35:00,29.29,29.3,29.25,29.28,16200.0,19.7183,19.725,19.6914,19.7116,16200.0
2008-07-03 11:40:00,29.27,29.28,29.16,29.16,20400.0,19.7048,19.7116,19.6308,19.6308,20400.0
2008-07-03 11:45:00,29.16,29.31,29.15,29.29,31500.0,19.6308,19.7317,19.624,19.7183,31500.0
2008-07-03 11:50:00,29.3,29.31,29.27,29.3,17100.0,19.725,19.7317,19.7048,19.725,17100.0
2008-07-03 11:55:00,29.3,29.32,29.27,29.3,10100.0,19.725,19.7385,19.7048,19.725,10100.0
2008-07-03 12:00:00,29.29,29.3,29.22,29.27,15600.0,19.7183,19.725,19.6712,19.7048,15600.0
2008-07-03 12:05:00,29.27,29.27,29.13,29.14,35100.0,19.7048,19.7048,19.6106,19.6173,35100.0
2008-07-03 12:10:00,29.15,29.28,28.97,29.14,79100.0,19.624,19.7116,19.5029,19.6173,79100.0
2008-07-03 12:15:00,29.13,29.21,29.13,29.21,19400.0,19.6106,19.6644,19.6106,19.6644,19400.0
2008-07-03 12:20:00,29.2,29.25,29.12,29.22,42200.0,19.6577,19.6914,19.6038,19.6712,42200.0
2008-07-03 12:25:00,29.2,29.27,29.19,29.26,22700.0,19.6577,19.7048,19.651,19.6981,22700.0
2008-07-03 12:30:00,29.26,29.27,29.08,29.15,43400.0,19.6981,19.7048,19.5769,19.624,43400.0
2008-07-03 12:35:00,29.15,29.27,29.13,29.21,69500.0,19.624,19.7048,19.6106,19.6644,69500.0
2008-07-03 12:40:00,29.21,29.23,29.01,29.14,56700.0,19.6644,19.6779,19.5298,19.6173,56700.0
2008-07-03 12:45:00,29.15,29.19,29.15,29.18,26700.0,19.624,19.651,19.624,19.6442,26700.0
2008-07-03 12:50:00,29.18,29.19,29.02,29.13,41900.0,19.6442,19.651,19.5365,19.6106,41900.0
2008-07-03 12:55:00,29.13,29.14,29.04,29.06,51700.0,19.6106,19.6173,19.55,19.5634,51700.0
2008-07-07 09:30:00,29.25,29.25,29.01,29.06,30500.0,19.6914,19.6914,19.5298,19.5634,30500.0
2008-07-07 09:35:00,29.01,29.09,29.0,29.02,20200.0,19.5298,19.5836,19.5231,19.5365,20200.0
2008-07-07 09:40:00,28.99,29.04,28.97,29.03,11400.0,19.5163,19.55,19.5029,19.5433,11400.0
2008-07-07 09:45:00,29.03,29.07,28.98,29.05,22400.0,19.5433,19.5702,19.5096,19.5567,22400.0
2008-07-07 09:50:00,29.05,29.2,29.03,29.08,35500.0,19.5567,19.6577,19.5433,19.5769,35500.0
2008-07-07 09:55:00,29.08,29.1,29.01,29.05,16800.0,19.5769,19.5904,19.5298,19.5567,16800.0
2008-07-07 10:00:00,29.06,29.07,28.94,28.96,72600.0,19.5634,19.5702,19.4827,19.4961,72600.0
2008-07-07 10:05:00,28.96,28.98,28.9,28.9,34500.0,19.4961,19.5096,19.4557,19.4557,34500.0
2008-07-07 10:10:00,28.9,28.93,28.86,28.87,47600.0,19.4557,19.4759,19.4288,19.4355,47600.0
2008-07-07 10:15:00,28.86,28.92,28.86,28.89,66300.0,19.4288,19.4692,19.4288,19.449,66300.0
2008-07-07 10:20:00,28.9,28.9,28.84,28.86,55700.0,19.4557,19.4557,19.4153,19.4288,55700.0
2008-07-07 10:25:00,28.86,28.86,28.71,28.71,39800.0,19.4288,19.4288,19.3278,19.3278,39800.0
2008-07-07 10:30:00,28.71,28.76,28.71,28.75,38500.0,19.3278,19.3615,19.3278,19.3548,38500.0
2008-07-07 10:35:00,28.77,28.78,28.73,28.77,50500.0,19.3682,19.3749,19.3413,19.3682,50500.0
2008-07-07 10:40:00,28.78,28.8,28.73,28.77,23700.0,19.3749,19.3884,19.3413,19.3682,23700.0
2008-07-07 10:45:00,28.77,28.83,28.75,28.75,15500.0,19.3682,19.4086,19.3548,19.3548,15500.0
2008-07-07 10:50:00,28.75,28.82,28.75,28.82,20200.0,19.3548,19.4019,19.3548,19.4019,20200.0
2008-07-07 10:55:00,28.79,28.82,28.77,28.8,16300.0,19.3817,19.4019,19.3682,19.3884,16300.0
2008-07-07 11:00:00,28.8,28.85,28.79,28.82,29900.0,19.3884,19.4221,19.3817,19.4019,29900.0
2008-07-07 11:05:00,28.83,28.84,28.75,28.77,13400.0,19.4086,19.4153,19.3548,19.3682,13400.0
2008-07-07 11:10:00,28.77,28.77,28.73,28.75,63600.0,19.3682,19.3682,19.3413,19.3548,63600.0
2008-07-07 11:15:00,28.76,28.82,28.76,28.82,12100.0,19.3615,19.4019,19.3615,19.4019,12100.0
2008-07-07 11:20:00,28.82,28.86,28.8,28.83,20100.0,19.4019,19.4288,19.3884,19.4086,20100.0
2008-07-07 11:25:00,28.84,28.92,28.84,28.9,11600.0,19.4153,19.4692,19.4153,19.4557,11600.0
2008-07-07 11:30:00,28.91,28.94,28.85,28.85,21700.0,19.4625,19.4827,19.4221,19.4221,21700.0
2008-07-07 11:35:00,28.85,28.87,28.84,28.86,17900.0,19.4221,19.4355,19.4153,19.4288,17900.0
2008-07-07 11:40:00,28.86,28.87,28.83,28.85,18700.0,19.4288,19.4355,19.4086,19.4221,18700.0
2008-07-07 11:45:00,28.85,28.88,28.83,28.83,43500.0,19.4221,19.4423,19.4086,19.4086,43500.0
2008-07-07 11:50:00,28.83,28.84,28.78,28.8,31700.0,19.4086,19.4153,19.3749,19.3884,31700.0
2008-07-07 11:55:00,28.8,28.8,28.77,28.78,23900.0,19.3884,19.3884,19.3682,19.3749,23900.0
2008-07-07 12:00:00,28.77,28.8,28.77,28.8,18500.0,19.3682,19.3884,19.3682,19.3884,18500.0
2008-07-07 12:05:00,28.8,28.85,28.8,28.83,45400.0,19.3884,19.4221,19.3884,19.4086,45400.0
2008-07-07 12:10:00,28.83,28.87,28.77,28.87,49000.0,19.4086,19.4355,19.3682,19.4355,49000.0
2008-07-07 12:15:00,28.86,28.87,28.77,28.77,45200.0,19.4288,19.4355,19.3682,19.3682,45200.0
2008-07-07 12:20:00,28.78,28.78,28.71,28.76,54800.0,19.3749,19.3749,19.3278,19.3615,54800.0
2008-07-07 12:25:00,28.78,28.78,28.68,28.68,68600.0,19.3749,19.3749,19.3076,19.3076,68600.0
2008-07-07 12:30:00,28.69,28.7,28.56,28.6,63500.0,19.3144,19.3211,19.2268,19.2538,63500.0
2008-07-07 12:35:00,28.59,28.61,28.57,28.59,30500.0,19.247,19.2605,19.2336,19.247,30500.0
2008-07-07 12:40:00,28.59,28.6,28.52,28.54,31800.0,19.247,19.2538,19.1999,19.2134,31800.0
2008-07-07 12:45:00,28.53,28.54,28.46,28.48,52900.0,19.2066,19.2134,19.1595,19.173,52900.0
2008-07-07 12:50:00,28.49,28.62,28.49,28.57,28100.0,19.1797,19.2672,19.1797,19.2336,28100.0
2008-07-07 12:55:00,28.55,28.55,28.38,28.38,32200.0,19.2201,19.2201,19.1057,19.1057,32200.0
2008-07-07 13:00:00,28.39,28.41,28.26,28.36,41600.0,19.1124,19.1259,19.0249,19.0922,41600.0
2008-07-07 13:05:00,28.35,28.37,28.29,28.31,49300.0,19.0855,19.0989,19.0451,19.0585,49300.0
2008-07-07 13:10:00,28.32,28.34,28.24,28.25,50500.0,19.0653,19.0787,19.0114,19.0181,50500.0
2008-07-07 13:15:00,28.26,28.3,28.23,28.26,55900.0,19.0249,19.0518,19.0047,19.0249,55900.0
2008-07-07 13:20:00,28.26,28.33,28.25,28.31,52700.0,19.0249,19.072,19.0181,19.0585,52700.0
2008-07-07 13:25:00,28.32,28.35,28.28,28.3,35700.0,19.0653,19.0855,19.0383,19.0518,35700.0
2008-07-07 13:30:00,28.3,28.4,28.3,28.39,107200.0,19.0518,19.1191,19.0518,19.1124,107200.0
2008-07-07 13:35:00,28.38,28.54,28.36,28.54,81200.0,19.1057,19.2134,19.0922,19.2134,81200.0
2008-07-07 13:40:00,28.54,28.57,28.5,28.55,42700.0,19.2134,19.2336,19.1864,19.2201,42700.0
2008-07-07 13:45:00,28.54,28.62,28.54,28.55,24700.0,19.2134,19.2672,19.2134,19.2201,24700.0
2008-07-07 13:50:00,28.54,28.54,28.51,28.51,25700.0,19.2134,19.2134,19.1932,19.1932,25700.0
2008-07-07 13:55:00,28.51,28.54,28.49,28.51,26200.0,19.1932,19.2134,19.1797,19.1932,26200.0
2008-07-07 14:00:00,28.51,28.53,28.49,28.49,47900.0,19.1932,19.2066,19.1797,19.1797,47900.0
2008-07-07 14:05:00,28.48,28.48,28.35,28.4,42500.0,19.173,19.173,19.0855,19.1191,42500.0
2008-07-07 14:10:00,28.4,28.5,28.34,28.37,84900.0,19.1191,19.1864,19.0787,19.0989,84900.0
2008-07-07 14:15:00,28.37,28.44,28.35,28.37,43800.0,19.0989,19.1461,19.0855,19.0989,43800.0
2008-07-07 14:20:00,28.38,28.42,28.37,28.39,25800.0,19.1057,19.1326,19.0989,19.1124,25800.0
2008-07-07 14:25:00,28.38,28.39,28.3,28.33,27300.0,19.1057,19.1124,19.0518,19.072,27300.0
2008-07-07 14:30:00,28.33,28.38,28.29,28.29,49800.0,19.072,19.1057,19.0451,19.0451,49800.0
2008-07-07 14:35:00,28.3,28.3,28.26,28.27,39900.0,19.0518,19.0518,19.0249,19.0316,39900.0
2008-07-07 14:40:00,28.28,28.32,28.23,28.24,31000.0,19.0383,19.0653,19.0047,19.0114,31000.0
2008-07-07 14:45:00,28.23,28.25,28.19,28.25,61000.0,19.0047,19.0181,18.9778,19.0181,61000.0
2008-07-07 14:50:00,28.25,28.26,28.22,28.22,42500.0,19.0181,19.0249,18.998,18.998,42500.0
2008-07-07 14:55:00,28.23,28.26,28.19,28.24,62400.0,19.0047,19.0249,18.9778,19.0114,62400.0
2008-07-07 15:00:00,28.25,28.39,28.24,28.39,43700.0,19.0181,19.1124,19.0114,19.1124,43700.0
2008-07-07 15:05:00,28.38,28.42,28.37,28.4,39800.0,19.1057,19.1326,19.0989,19.1191,39800.0
2008-07-07 15:10:00,28.39,28.47,28.37,28.43,113700.0,19.1124,19.1663,19.0989,19.1393,113700.0
2008-07-07 15:15:00,28.44,28.55,28.43,28.54,69500.0,19.1461,19.2201,19.1393,19.2134,69500.0
2008-07-07 15:20:00,28.54,28.6,28.53,28.6,67700.0,19.2134,19.2538,19.2066,19.2538,67700.0
2008-07-07 15:25:00,28.6,28.66,28.57,28.64,50000.0,19.2538,19.2942,19.2336,19.2807,50000.0
2008-07-07 15:30:00,28.64,28.77,28.61,28.77,87200.0,19.2807,19.3682,19.2605,19.3682,87200.0
2008-07-07 15:35:00,28.77,28.8,28.7,28.73,38600.0,19.3682,19.3884,19.3211,19.3413,38600.0
2008-07-07 15:40:00,28.74,28.76,28.67,28.69,50200.0,19.348,19.3615,19.3009,19.3144,50200.0
2008-07-07 15:45:00,28.7,28.73,28.67,28.71,31800.0,19.3211,19.3413,19.3009,19.3278,31800.0
2008-07-07 15:50:00,28.72,28.79,28.62,28.62,72100.0,19.3346,19.3817,19.2672,19.2672,72100.0
2008-07-07 15:55:00,28.6,28.74,28.57,28.57,133200.0,19.2538,19.348,19.2336,19.2336,133200.0
2008-07-08 09:30:00,28.32,28.8,28.3,28.53,83400.0,19.0653,19.3884,19.0518,19.2066,83400.0
2008-07-08 09:35:00,28.55,28.69,28.47,28.54,58000.0,19.2201,19.3144,19.1663,19.2134,58000.0
2008-07-08 09:40:00,28.54,28.59,28.51,28.55,25300.0,19.2134,19.247,19.1932,19.2201,25300.0
2008-07-08 09:45:00,28.56,28.62,28.49,28.53,59000.0,19.2268,19.2672,19.1797,19.2066,59000.0
2008-07-08 09:50:00,28.53,28.72,28.52,28.66,37100.0,19.2066,19.3346,19.1999,19.2942,37100.0
2008-07-08 09:55:00,28.65,28.65,28.56,28.57,25700.0,19.2874,19.2874,19.2268,19.2336,25700.0
2008-07-08 10:00:00,28.56,28.57,28.4,28.5,28600.0,19.2268,19.2336,19.1191,19.1864,28600.0
2008-07-08 10:05:00,28.51,28.61,28.51,28.53,43100.0,19.1932,19.2605,19.1932,19.2066,43100.0
2008-07-08 10:10:00,28.53,28.58,28.45,28.51,30300.0,19.2066,19.2403,19.1528,19.1932,30300.0
2008-07-08 10:15:00,28.5,28.58,28.43,28.56,48000.0,19.1864,19.2403,19.1393,19.2268,48000.0
2008-07-08 10:20:00,28.56,28.71,28.56,28.69,27900.0,19.2268,19.3278,19.2268,19.3144,27900.0
2008-07-08 10:25:00,28.7,28.86,28.7,28.81,16900.0,19.3211,19.4288,19.3211,19.3951,16900.0
2008-07-08 10:30:00,28.82,28.94,28.77,28.84,39500.0,19.4019,19.4827,19.3682,19.4153,39500.0
2008-07-08 10:35:00,28.82,28.84,28.75,28.8,31700.0,19.4019,19.4153,19.3548,19.3884,31700.0
2008-07-08 10:40:00,28.8,28.84,28.79,28.84,37000.0,19.3884,19.4153,19.3817,19.4153,37000.0
2008-07-08 10:45:00,28.83,28.88,28.81,28.86,26000.0,19.4086,19.4423,19.3951,19.4288,26000.0
2008-07-08 10:50:00,28.86,28.9,28.85,28.85,15700.0,19.4288,19.4557,19.4221,19.4221,15700.0
2008-07-08 10:55:00,28.86,28.91,28.83,28.84,17800.0,19.4288,19.4625,19.4086,19.4153,17800.0
2008-07-08 11:00:00,28.85,28.88,28.79,28.79,28500.0,19.4221,19.4423,19.3817,19.3817,28500.0
2008-07-08 11:05:00,28.79,28.89,28.78,28.89,12300.0,19.3817,19.449,19.3749,19.449,12300.0
2008-07-08 11:10:00,28.93,29.02,28.86,28.93,14000.0,19.4759,19.5365,19.4288,19.4759,14000.0
2008-07-08 11:15:00,28.93,29.0,28.89,28.89,10000.0,19.4759,19.5231,19.449,19.449,10000.0
2008-07-08 11:20:00,28.89,28.97,28.89,28.94,16300.0,19.449,19.5029,19.449,19.4827,16300.0
2008-07-08 11:25:00,28.94,29.07,28.93,29.05,20700.0,19.4827,19.5702,19.4759,19.5567,20700.0
2008-07-08 11:30:00,29.06,29.06,28.96,28.99,14400.0,19.5634,19.5634,19.4961,19.5163,14400.0
2008-07-08 11:35:00,28.99,29.01,28.98,28.99,14200.0,19.5163,19.5298,19.5096,19.5163,14200.0
2008-07-08 11:40:00,28.99,28.99,28.89,28.91,21200.0,19.5163,19.5163,19.449,19.4625,21200.0
2008-07-08 11:45:00,28.93,28.97,28.9,28.96,11800.0,19.4759,19.5029,19.4557,19.4961,11800.0
2008-07-08 11:50:00,28.94,28.95,28.88,28.91,11100.0,19.4827,19.4894,19.4423,19.4625,11100.0
2008-07-08 11:55:00,28.91,28.91,28.87,28.88,17900.0,19.4625,19.4625,19.4355,19.4423,17900.0
2008-07-08 12:00:00,28.91,28.92,28.89,28.92,8200.0,19.4625,19.4692,19.449,19.4692,8200.0
2008-07-08 12:05:00,28.92,29.0,28.92,28.96,15200.0,19.4692,19.5231,19.4692,19.4961,15200.0
2008-07-08 12:10:00,28.96,28.97,28.91,28.94,12200.0,19.4961,19.5029,19.4625,19.4827,12200.0
2008-07-08 12:15:00,28.93,28.96,28.92,28.92,10800.0,19.4759,19.4961,19.4692,19.4692,10800.0
2008-07-08 12:20:00,28.91,28.98,28.88,28.96,15200.0,19.4625,19.5096,19.4423,19.4961,15200.0
2008-07-08 12:25:00,28.94,28.96,28.91,28.93,13700.0,19.4827,19.4961,19.4625,19.4759,13700.0
2008-07-08 12:30:00,28.94,29.0,28.92,28.95,23900.0,19.4827,19.5231,19.4692,19.4894,23900.0
2008-07-08 12:35:00,28.94,29.0,28.92,28.96,14400.0,19.4827,19.5231,19.4692,19.4961,14400.0
2008-07-08 12:40:00,28.96,28.97,28.93,28.93,6800.0,19.4961,19.5029,19.4759,19.4759,6800.0
2008-07-08 12:45:00,28.93,28.94,28.91,28.93,8200.0,19.4759,19.4827,19.4625,19.4759,8200.0
2008-07-08 12:50:00,28.92,28.95,28.92,28.95,12300.0,19.4692,19.4894,19.4692,19.4894,12300.0
2008-07-08 12:55:00,28.94,28.96,28.94,28.95,8100.0,19.4827,19.4961,19.4827,19.4894,8100.0
2008-07-08 13:00:00,28.95,29.0,28.94,28.94,28000.0,19.4894,19.5231,19.4827,19.4827,28000.0
2008-07-08 13:05:00,28.94,29.08,28.94,29.04,39800.0,19.4827,19.5769,19.4827,19.55,39800.0
2008-07-08 13:10:00,29.03,29.05,28.97,29.04,26800.0,19.5433,19.5567,19.5029,19.55,26800.0
2008-07-08 13:15:00,29.04,29.05,28.94,28.94,19100.0,19.55,19.5567,19.4827,19.4827,19100.0
2008-07-08 13:20:00,28.94,28.95,28.91,28.94,16400.0,19.4827,19.4894,19.4625,19.4827,16400.0
2008-07-08 13:25:00,28.94,28.95,28.94,28.95,16000.0,19.4827,19.4894,19.4827,19.4894,16000.0
2008-07-08 13:30:00,28.95,28.95,28.92,28.95,20500.0,19.4894,19.4894,19.4692,19.4894,20500.0
2008-07-08 13:35:00,28.95,28.95,28.89,28.89,23500.0,19.4894,19.4894,19.449,19.449,23500.0
2008-07-08 13:40:00,28.88,28.95,28.86,28.94,16700.0,19.4423,19.4894,19.4288,19.4827,16700.0
2008-07-08 13:45:00,28.94,28.96,28.88,28.88,19100.0,19.4827,19.4961,19.4423,19.4423,19100.0
2008-07-08 13:50:00,28.9,28.91,28.84,28.85,15300.0,19.4557,19.4625,19.4153,19.4221,15300.0
2008-07-08 13:55:00,28.86,28.93,28.86,28.89,11500.0,19.4288,19.4759,19.4288,19.449,11500.0
2008-07-08 14:00:00,28.88,28.93,28.86,28.92,12700.0,19.4423,19.4759,19.4288,19.4692,12700.0
2008-07-08 14:05:00,28.93,28.93,28.88,28.91,20800.0,19.4759,19.4759,19.4423,19.4625,20800.0
2008-07-08 14:10:00,28.92,28.92,28.89,28.9,12200.0,19.4692,19.4692,19.449,19.4557,12200.0
2008-07-08 14:15:00,28.89,28.93,28.89,28.92,17700.0,19.449,19.4759,19.449,19.4692,17700.0
2008-07-08 14:20:00,28.93,28.95,28.88,28.88,31900.0,19.4759,19.4894,19.4423,19.4423,31900.0
2008-07-08 14:25:00,28.9,28.94,28.9,28.93,16900.0,19.4557,19.4827,19.4557,19.4759,16900.0
2008-07-08 14:30:00,28.94,28.95,28.87,28.9,22300.0,19.4827,19.4894,19.4355,19.4557,22300.0
2008-07-08 14:35:00,28.9,28.96,28.9,28.95,32100.0,19.4557,19.4961,19.4557,19.4894,32100.0
2008-07-08 14:40:00,28.95,29.06,28.94,29.05,77600.0,19.4894,19.5634,19.4827,19.5567,77600.0
2008-07-08 14:45:00,29.06,29.13,29.02,29.09,39700.0,19.5634,19.6106,19.5365,19.5836,39700.0
2008-07-08 14:50:00,29.08,29.16,29.07,29.13,40100.0,19.5769,19.6308,19.5702,19.6106,40100.0
2008-07-08 14:55:00,29.14,29.18,29.1,29.15,23200.0,19.6173,19.6442,19.5904,19.624,23200.0
2008-07-08 15:00:00,29.15,29.17,29.09,29.11,85500.0,19.624,19.6375,19.5836,19.5971,85500.0
2008-07-08 15:05:00,29.12,29.16,29.08,29.11,142300.0,19.6038,19.6308,19.5769,19.5971,142300.0
2008-07-08 15:10:00,29.14,29.14,29.02,29.04,46900.0,19.6173,19.6173,19.5365,19.55,46900.0
2008-07-08 15:15:00,29.04,29.13,29.01,29.04,97200.0,19.55,19.6106,19.5298,19.55,97200.0
2008-07-08 15:20:00,29.03,29.05,29.0,29.03,24200.0,19.5433,19.5567,19.5231,19.5433,24200.0
2008-07-08 15:25:00,29.03,29.09,28.98,29.09,51300.0,19.5433,19.5836,19.5096,19.5836,51300.0
2008-07-08 15:30:00,29.09,29.1,28.99,29.03,39000.0,19.5836,19.5904,19.5163,19.5433,39000.0
2008-07-08 15:35:00,29.03,29.2,29.03,29.17,77000.0,19.5433,19.6577,19.5433,19.6375,77000.0
2008-07-08 15:40:00,29.17,29.23,29.16,29.21,65300.0,19.6375,19.6779,19.6308,19.6644,65300.0
2008-07-08 15:45:00,29.21,29.28,29.08,29.15,93500.0,19.6644,19.7116,19.5769,19.624,93500.0
2008-07-08 15:50:00,29.14,29.18,29.13,29.16,29500.0,19.6173,19.6442,19.6106,19.6308,29500.0
2008-07-08 15:55:00,29.16,29.18,29.06,29.17,71000.0,19.6308,19.6442,19.5634,19.6375,71000.0
2008-07-09 09:30:00,29.14,29.21,28.98,29.11,68600.0,19.6173,19.6644,19.5096,19.5971,68600.0
2008-07-09 09:35:00,29.09,29.19,28.98,29.01,36400.0,19.5836,19.651,19.5096,19.5298,36400.0
2008-07-09 09:40:00,29.01,29.17,28.95,29.13,32800.0,19.5298,19.6375,19.4894,19.6106,32800.0
2008-07-09 09:45:00,29.11,29.12,28.96,28.96,16500.0,19.5971,19.6038,19.4961,19.4961,16500.0
2008-07-09 09:50:00,28.96,28.96,28.86,28.91,22500.0,19.4961,19.4961,19.4288,19.4625,22500.0
2008-07-09 09:55:00,28.91,29.0,28.91,28.97,20300.0,19.4625,19.5231,19.4625,19.5029,20300.0
2008-07-09 10:00:00,28.95,28.98,28.83,28.87,11600.0,19.4894,19.5096,19.4086,19.4355,11600.0
2008-07-09 10:05:00,28.88,28.94,28.76,28.89,21100.0,19.4423,19.4827,19.3615,19.449,21100.0
2008-07-09 10:10:00,28.89,29.0,28.82,28.87,30000.0,19.449,19.5231,19.4019,19.4355,30000.0
2008-07-09 10:15:00,28.87,28.99,28.86,28.98,13100.0,19.4355,19.5163,19.4288,19.5096,13100.0
2008-07-09 10:20:00,28.97,29.0,28.92,28.96,55700.0,19.5029,19.5231,19.4692,19.4961,55700.0
2008-07-09 10:25:00,28.96,29.0,28.95,28.97,33000.0,19.4961,19.5231,19.4894,19.5029,33000.0
2008-07-09 10:30:00,28.98,28.99,28.94,28.94,38400.0,19.5096,19.5163,19.4827,19.4827,38400.0
2008-07-09 10:35:00,28.95,28.95,28.75,28.75,45700.0,19.4894,19.4894,19.3548,19.3548,45700.0
2008-07-09 10:40:00,28.77,28.77,28.58,28.58,34300.0,19.3682,19.3682,19.2403,19.2403,34300.0
2008-07-09 10:45:00,28.6,28.67,28.55,28.65,34000.0,19.2538,19.3009,19.2201,19.2874,34000.0
2008-07-09 10:50:00,28.65,28.77,28.65,28.74,33700.0,19.2874,19.3682,19.2874,19.348,33700.0
2008-07-09 10:55:00,28.74,28.93,28.74,28.85,26500.0,19.348,19.4759,19.348,19.4221,26500.0
2008-07-09 11:00:00,28.85,28.94,28.82,28.93,30800.0,19.4221,19.4827,19.4019,19.4759,30800.0
2008-07-09 11:05:00,28.92,28.95,28.85,28.88,18600.0,19.4692,19.4894,19.4221,19.4423,18600.0
2008-07-09 11:10:00,28.89,28.93,28.82,28.83,47700.0,19.449,19.4759,19.4019,19.4086,47700.0
2008-07-09 11:15:00,28.83,28.89,28.82,28.85,30100.0,19.4086,19.449,19.4019,19.4221,30100.0
2008-07-09 11:20:00,28.84,28.89,28.83,28.89,10000.0,19.4153,19.449,19.4086,19.449,10000.0
2008-07-09 11:25:00,28.88,29.01,28.87,28.98,49400.0,19.4423,19.5298,19.4355,19.5096,49400.0
2008-07-09 11:30:00,28.98,29.0,28.95,28.96,25900.0,19.5096,19.5231,19.4894,19.4961,25900.0
2008-07-09 11:35:00,28.95,28.95,28.87,28.9,19000.0,19.4894,19.4894,19.4355,19.4557,19000.0
2008-07-09 11:40:00,28.9,28.91,28.87,28.88,17700.0,19.4557,19.4625,19.4355,19.4423,17700.0
2008-07-09 11:45:00,28.89,28.98,28.89,28.97,28200.0,19.449,19.5096,19.449,19.5029,28200.0
2008-07-09 11:50:00,28.98,28.98,28.93,28.97,38000.0,19.5096,19.5096,19.4759,19.5029,38000.0
2008-07-09 11:55:00,28.97,28.99,28.95,28.98,31200.0,19.5029,19.5163,19.4894,19.5096,31200.0
2008-07-09 12:00:00,28.97,28.98,28.89,28.89,15900.0,19.5029,19.5096,19.449,19.449,15900.0
2008-07-09 12:05:00,28.89,28.9,28.81,28.89,85500.0,19.449,19.4557,19.3951,19.449,85500.0
2008-07-09 12:10:00,28.92,29.0,28.9,28.96,44800.0,19.4692,19.5231,19.4557,19.4961,44800.0
2008-07-09 12:15:00,28.95,28.97,28.91,28.93,20000.0,19.4894,19.5029,19.4625,19.4759,20000.0
2008-07-09 12:20:00,28.94,28.98,28.94,28.95,10400.0,19.4827,19.5096,19.4827,19.4894,10400.0
2008-07-09 12:25:00,28.96,28.98,28.91,28.96,33700.0,19.4961,19.5096,19.4625,19.4961,33700.0
2008-07-09 12:30:00,28.95,28.95,28.91,28.92,10000.0,19.4894,19.4894,19.4625,19.4692,10000.0
2008-07-09 12:35:00,28.93,28.93,28.81,28.82,16800.0,19.4759,19.4759,19.3951,19.4019,16800.0
2008-07-09 12:40:00,28.84,28.9,28.83,28.9,11000.0,19.4153,19.4557,19.4086,19.4557,11000.0
2008-07-09 12:45:00,28.9,28.9,28.82,28.82,17000.0,19.4557,19.4557,19.4019,19.4019,17000.0
2008-07-09 12:50:00,28.82,28.87,28.77,28.84,26200.0,19.4019,19.4355,19.3682,19.4153,26200.0
2008-07-09 12:55:00,28.83,28.84,28.8,28.8,16900.0,19.4086,19.4153,19.3884,19.3884,16900.0
2008-07-09 13:00:00,28.79,28.81,28.7,28.74,23300.0,19.3817,19.3951,19.3211,19.348,23300.0
2008-07-09 13:05:00,28.73,28.76,28.7,28.7,11900.0,19.3413,19.3615,19.3211,19.3211,11900.0
2008-07-09 13:10:00,28.7,28.77,28.67,28.76,18500.0,19.3211,19.3682,19.3009,19.3615,18500.0
2008-07-09 13:15:00,28.76,28.78,28.75,28.78,16700.0,19.3615,19.3749,19.3548,19.3749,16700.0
2008-07-09 13:20:00,28.8,28.81,28.75,28.76,19500.0,19.3884,19.3951,19.3548,19.3615,19500.0
2008-07-09 13:25:00,28.77,28.81,28.75,28.8,12300.0,19.3682,19.3951,19.3548,19.3884,12300.0
2008-07-09 13:30:00,28.82,28.83,28.8,28.83,10600.0,19.4019,19.4086,19.3884,19.4086,10600.0
2008-07-09 13:35:00,28.82,28.83,28.72,28.77,29500.0,19.4019,19.4086,19.3346,19.3682,29500.0
2008-07-09 13:40:00,28.77,28.83,28.76,28.8,37000.0,19.3682,19.4086,19.3615,19.3884,37000.0
2008-07-09 13:45:00,28.79,28.79,28.76,28.78,16000.0,19.3817,19.3817,19.3615,19.3749,16000.0
2008-07-09 13:50:00,28.77,28.78,28.75,28.78,21500.0,19.3682,19.3749,19.3548,19.3749,21500.0
2008-07-09 13:55:00,28.77,28.79,28.75,28.78,14300.0,19.3682,19.3817,19.3548,19.3749,14300.0
2008-07-09 14:00:00,28.78,28.8,28.72,28.8,24100.0,19.3749,19.3884,19.3346,19.3884,24100.0
2008-07-09 14:05:00,28.79,28.8,28.73,28.8,21300.0,19.3817,19.3884,19.3413,19.3884,21300.0
2008-07-09 14:10:00,28.8,28.8,28.76,28.78,31200.0,19.3884,19.3884,19.3615,19.3749,31200.0
2008-07-09 14:15:00,28.76,28.79,28.71,28.72,39700.0,19.3615,19.3817,19.3278,19.3346,39700.0
2008-07-09 14:20:00,28.71,28.73,28.65,28.71,25800.0,19.3278,19.3413,19.2874,19.3278,25800.0
2008-07-09 14:25:00,28.71,28.72,28.66,28.67,18400.0,19.3278,19.3346,19.2942,19.3009,18400.0
2008-07-09 14:30:00,28.67,28.72,28.64,28.65,37000.0,19.3009,19.3346,19.2807,19.2874,37000.0
2008-07-09 14:35:00,28.65,28.66,28.62,28.63,25500.0,19.2874,19.2942,19.2672,19.274,25500.0
2008-07-09 14:40:00,28.63,28.66,28.57,28.57,39200.0,19.274,19.2942,19.2336,19.2336,39200.0
2008-07-09 14:45:00,28.57,28.62,28.56,28.6,76000.0,19.2336,19.2672,19.2268,19.2538,76000.0
2008-07-09 14:50:00,28.61,28.62,28.56,28.58,68400.0,19.2605,19.2672,19.2268,19.2403,68400.0
2008-07-09 14:55:00,28.59,28.6,28.57,28.57,43700.0,19.247,19.2538,19.2336,19.2336,43700.0
2008-07-09 15:00:00,28.58,28.58,28.53,28.58,40600.0,19.2403,19.2403,19.2066,19.2403,40600.0
2008-07-09 15:05:00,28.57,28.58,28.53,28.54,31900.0,19.2336,19.2403,19.2066,19.2134,31900.0
2008-07-09 15:10:00,28.54,28.57,28.52,28.54,61400.0,19.2134,19.2336,19.1999,19.2134,61400.0
2008-07-09 15:15:00,28.55,28.57,28.5,28.5,41000.0,19.2201,19.2336,19.1864,19.1864,41000.0
2008-07-09 15:20:00,28.5,28.53,28.5,28.53,37500.0,19.1864,19.2066,19.1864,19.2066,37500.0
2008-07-09 15:25:00,28.53,28.55,28.45,28.45,49100.0,19.2066,19.2201,19.1528,19.1528,49100.0
2008-07-09 15:30:00,28.45,28.46,28.35,28.37,93600.0,19.1528,19.1595,19.0855,19.0989,93600.0
2008-07-09 15:35:00,28.38,28.38,28.33,28.33,80000.0,19.1057,19.1057,19.072,19.072,80000.0
2008-07-09 15:40:00,28.34,28.34,28.12,28.13,66200.0,19.0787,19.0787,18.9306,18.9374,66200.0
2008-07-09 15:45:00,28.13,28.26,28.1,28.25,68600.0,18.9374,19.0249,18.9172,19.0181,68600.0
2008-07-09 15:50:00,28.26,28.33,28.22,28.27,87900.0,19.0249,19.072,18.998,19.0316,87900.0
2008-07-09 15:55:00,28.27,28.33,28.22,28.31,112000.0,19.0316,19.072,18.998,19.0585,112000.0
2008-07-10 09:30:00,28.31,28.31,27.29,27.9,101500.0,19.0585,19.0585,18.3719,18.7825,101500.0
2008-07-10 09:35:00,27.82,28.15,27.82,27.97,30600.0,18.7287,18.9508,18.7287,18.8296,30600.0
2008-07-10 09:40:00,27.97,28.12,27.86,28.08,45900.0,18.8296,18.9306,18.7556,18.9037,45900.0
2008-07-10 09:45:00,28.08,28.25,28.03,28.12,41700.0,18.9037,19.0181,18.87,18.9306,41700.0
2008-07-10 09:50:00,28.13,28.27,28.09,28.27,20900.0,18.9374,19.0316,18.9104,19.0316,20900.0
2008-07-10 09:55:00,28.28,28.56,28.28,28.49,36500.0,19.0383,19.2268,19.0383,19.1797,36500.0
2008-07-10 10:00:00,28.44,28.48,28.36,28.38,47600.0,19.1461,19.173,19.0922,19.1057,47600.0
2008-07-10 10:05:00,28.36,28.52,28.3,28.45,51100.0,19.0922,19.1999,19.0518,19.1528,51100.0
2008-07-10 10:10:00,28.44,28.52,28.35,28.39,36100.0,19.1461,19.1999,19.0855,19.1124,36100.0
2008-07-10 10:15:00,28.39,28.5,28.36,28.42,27200.0,19.1124,19.1864,19.0922,19.1326,27200.0
2008-07-10 10:20:00,28.44,28.46,28.25,28.29,44100.0,19.1461,19.1595,19.0181,19.0451,44100.0
2008-07-10 10:25:00,28.3,28.38,28.24,28.37,17100.0,19.0518,19.1057,19.0114,19.0989,17100.0
2008-07-10 10:30:00,28.39,28.51,28.29,28.44,34300.0,19.1124,19.1932,19.0451,19.1461,34300.0
2008-07-10 10:35:00,28.45,28.5,28.35,28.45,24100.0,19.1528,19.1864,19.0855,19.1528,24100.0
2008-07-10 10:40:00,28.44,28.53,28.39,28.46,27700.0,19.1461,19.2066,19.1124,19.1595,27700.0
2008-07-10 10:45:00,28.48,28.52,28.33,28.37,26600.0,19.173,19.1999,19.072,19.0989,26600.0
2008-07-10 10:50:00,28.37,28.38,28.28,28.31,14200.0,19.0989,19.1057,19.0383,19.0585,14200.0
2008-07-10 10:55:00,28.31,28.32,28.2,28.21,15200.0,19.0585,19.0653,18.9845,18.9912,15200.0
2008-07-10 11:00:00,28.22,28.45,28.18,28.42,21300.0,18.998,19.1528,18.971,19.1326,21300.0
2008-07-10 11:05:00,28.43,28.46,28.27,28.33,26000.0,19.1393,19.1595,19.0316,19.072,26000.0
2008-07-10 11:10:00,28.35,28.42,28.29,28.39,27000.0,19.0855,19.1326,19.0451,19.1124,27000.0
2008-07-10 11:15:00,28.38,28.38,28.18,28.22,17900.0,19.1057,19.1057,18.971,18.998,17900.0
2008-07-10 11:20:00,28.24,28.31,28.23,28.25,13100.0,19.0114,19.0585,19.0047,19.0181,13100.0
2008-07-10 11:25:00,28.24,28.24,28.16,28.21,11400.0,19.0114,19.0114,18.9576,18.9912,11400.0
2008-07-10 11:30:00,28.2,28.28,28.18,28.21,31900.0,18.9845,19.0383,18.971,18.9912,31900.0
2008-07-10 11:35:00,28.2,28.27,28.2,28.25,20100.0,18.9845,19.0316,18.9845,19.0181,20100.0
2008-07-10 11:40:00,28.27,28.29,28.2,28.22,21500.0,19.0316,19.0451,18.9845,18.998,21500.0
2008-07-10 11:45:00,28.2,28.22,28.15,28.15,13000.0,18.9845,18.998,18.9508,18.9508,13000.0
2008-07-10 11:50:00,28.16,28.26,28.15,28.24,23500.0,18.9576,19.0249,18.9508,19.0114,23500.0
2008-07-10 11:55:00,28.24,28.27,28.14,28.27,19600.0,19.0114,19.0316,18.9441,19.0316,19600.0
2008-07-10 12:00:00,28.28,28.36,28.28,28.3,18000.0,19.0383,19.0922,19.0383,19.0518,18000.0
2008-07-10 12:05:00,28.31,28.37,28.27,28.27,18700.0,19.0585,19.0989,19.0316,19.0316,18700.0
2008-07-10 12:10:00,28.28,28.34,28.27,28.32,17100.0,19.0383,19.0787,19.0316,19.0653,17100.0
2008-07-10 12:15:00,28.33,28.33,28.27,28.27,13800.0,19.072,19.072,19.0316,19.0316,13800.0
2008-07-10 12:20:00,28.27,28.29,28.23,28.27,18400.0,19.0316,19.0451,19.0047,19.0316,18400.0
2008-07-10 12:25:00,28.27,28.28,28.17,28.18,12000.0,19.0316,19.0383,18.9643,18.971,12000.0
2008-07-10 12:30:00,28.19,28.25,28.19,28.22,9200.0,18.9778,19.0181,18.9778,18.998,9200.0
2008-07-10 12:35:00,28.22,28.23,28.16,28.21,18400.0,18.998,19.0047,18.9576,18.9912,18400.0
2008-07-10 12:40:00,28.19,28.23,28.18,28.19,12000.0,18.9778,19.0047,18.971,18.9778,12000.0
2008-07-10 12:45:00,28.19,28.22,28.16,28.16,9500.0,18.9778,18.998,18.9576,18.9576,9500.0
2008-07-10 12:50:00,28.16,28.17,28.1,28.16,16300.0,18.9576,18.9643,18.9172,18.9576,16300.0
2008-07-10 12:55:00,28.15,28.23,28.13,28.22,33300.0,18.9508,19.0047,18.9374,18.998,33300.0
2008-07-10 13:00:00,28.24,28.34,28.2,28.32,35000.0,19.0114,19.0787,18.9845,19.0653,35000.0
2008-07-10 13:05:00,28.33,28.43,28.32,28.42,37700.0,19.072,19.1393,19.0653,19.1326,37700.0
2008-07-10 13:10:00,28.41,28.43,28.31,28.36,21300.0,19.1259,19.1393,19.0585,19.0922,21300.0
2008-07-10 13:15:00,28.36,28.38,28.31,28.31,16300.0,19.0922,19.1057,19.0585,19.0585,16300.0
2008-07-10 13:20:00,28.31,28.36,28.3,28.33,21300.0,19.0585,19.0922,19.0518,19.072,21300.0
2008-07-10 13:25:00,28.31,28.32,28.25,28.26,15900.0,19.0585,19.0653,19.0181,19.0249,15900.0
2008-07-10 13:30:00,28.27,28.34,28.27,28.33,19200.0,19.0316,19.0787,19.0316,19.072,19200.0
2008-07-10 13:35:00,28.33,28.34,28.21,28.29,24000.0,19.072,19.0787,18.9912,19.0451,24000.0
2008-07-10 13:40:00,28.27,28.3,28.24,28.24,11600.0,19.0316,19.0518,19.0114,19.0114,11600.0
2008-07-10 13:45:00,28.23,28.31,28.23,28.3,18900.0,19.0047,19.0585,19.0047,19.0518,18900.0
2008-07-10 13:50:00,28.3,28.34,28.27,28.31,13700.0,19.0518,19.0787,19.0316,19.0585,13700.0
2008-07-10 13:55:00,28.3,28.34,28.28,28.28,17000.0,19.0518,19.0787,19.0383,19.0383,17000.0
2008-07-10 14:00:00,28.28,28.3,28.24,28.26,18000.0,19.0383,19.0518,19.0114,19.0249,18000.0
2008-07-10 14:05:00,28.25,28.27,28.2,28.22,14400.0,19.0181,19.0316,18.9845,18.998,14400.0
2008-07-10 14:10:00,28.22,28.26,28.14,28.17,20800.0,18.998,19.0249,18.9441,18.9643,20800.0
2008-07-10 14:15:00,28.18,28.23,28.14,28.15,23300.0,18.971,19.0047,18.9441,18.9508,23300.0
2008-07-10 14:20:00,28.14,28.26,28.14,28.25,18800.0,18.9441,19.0249,18.9441,19.0181,18800.0
2008-07-10 14:25:00,28.25,28.27,28.06,28.12,20400.0,19.0181,19.0316,18.8902,18.9306,20400.0
2008-07-10 14:30:00,28.13,28.18,28.08,28.11,15600.0,18.9374,18.971,18.9037,18.9239,15600.0
2008-07-10 14:35:00,28.12,28.21,28.11,28.16,19600.0,18.9306,18.9912,18.9239,18.9576,19600.0
2008-07-10 14:40:00,28.17,28.19,28.04,28.06,26400.0,18.9643,18.9778,18.8768,18.8902,26400.0
2008-07-10 14:45:00,28.05,28.17,28.03,28.12,29200.0,18.8835,18.9643,18.87,18.9306,29200.0
2008-07-10 14:50:00,28.1,28.17,28.05,28.14,37100.0,18.9172,18.9643,18.8835,18.9441,37100.0
2008-07-10 14:55:00,28.14,28.24,28.08,28.09,38500.0,18.9441,19.0114,18.9037,18.9104,38500.0
2008-07-10 15:00:00,28.1,28.25,28.06,28.18,42300.0,18.9172,19.0181,18.8902,18.971,42300.0
2008-07-10 15:05:00,28.18,28.31,28.18,28.3,31900.0,18.971,19.0585,18.971,19.0518,31900.0
2008-07-10 15:10:00,28.29,28.33,28.24,28.29,13100.0,19.0451,19.072,19.0114,19.0451,13100.0
2008-07-10 15:15:00,28.28,28.32,28.18,28.18,37200.0,19.0383,19.0653,18.971,18.971,37200.0
2008-07-10 15:20:00,28.19,28.29,28.18,28.24,30300.0,18.9778,19.0451,18.971,19.0114,30300.0
2008-07-10 15:25:00,28.24,28.29,28.22,28.26,31100.0,19.0114,19.0451,18.998,19.0249,31100.0
2008-07-10 15:30:00,28.25,28.29,28.21,28.23,32100.0,19.0181,19.0451,18.9912,19.0047,32100.0
2008-07-10 15:35:00,28.22,28.23,28.18,28.2,33800.0,18.998,19.0047,18.971,18.9845,33800.0
2008-07-10 15:40:00,28.22,28.32,28.19,28.32,47300.0,18.998,19.0653,18.9778,19.0653,47300.0
2008-07-10 15:45:00,28.31,28.38,28.29,28.38,30200.0,19.0585,19.1057,19.0451,19.1057,30200.0
2008-07-10 15:50:00,28.39,28.4,28.3,28.35,35700.0,19.1124,19.1191,19.0518,19.0855,35700.0
2008-07-10 15:55:00,28.35,28.41,28.32,28.41,43900.0,19.0855,19.1259,19.0653,19.1259,43900.0
2008-07-11 09:30:00,28.34,28.34,27.39,27.99,42000.0,19.0787,19.0787,18.4392,18.8431,42000.0
2008-07-11 09:35:00,28.01,28.02,27.81,27.84,20100.0,18.8566,18.8633,18.7219,18.7421,20100.0
2008-07-11 09:40:00,27.84,27.93,27.73,27.93,24000.0,18.7421,18.8027,18.6681,18.8027,24000.0
2008-07-11 09:45:00,27.94,28.12,27.92,28.1,19800.0,18.8095,18.9306,18.796,18.9172,19800.0
2008-07-11 09:50:00,28.12,28.12,27.85,27.97,19100.0,18.9306,18.9306,18.7489,18.8296,19100.0
2008-07-11 09:55:00,28.01,28.04,27.78,27.84,31600.0,18.8566,18.8768,18.7017,18.7421,31600.0
2008-07-11 10:00:00,27.85,28.02,27.76,27.94,29900.0,18.7489,18.8633,18.6883,18.8095,29900.0
2008-07-11 10:05:00,27.93,27.96,27.78,27.93,39800.0,18.8027,18.8229,18.7017,18.8027,39800.0
2008-07-11 10:10:00,27.93,27.95,27.81,27.85,34500.0,18.8027,18.8162,18.7219,18.7489,34500.0
2008-07-11 10:15:00,27.87,27.9,27.82,27.85,31200.0,18.7623,18.7825,18.7287,18.7489,31200.0
2008-07-11 10:20:00,27.86,27.89,27.82,27.89,28200.0,18.7556,18.7758,18.7287,18.7758,28200.0
2008-07-11 10:25:00,27.89,27.98,27.81,27.95,39600.0,18.7758,18.8364,18.7219,18.8162,39600.0
2008-07-11 10:30:00,27.93,28.02,27.82,27.96,34200.0,18.8027,18.8633,18.7287,18.8229,34200.0
2008-07-11 10:35:00,27.98,28.04,27.93,27.97,16400.0,18.8364,18.8768,18.8027,18.8296,16400.0
2008-07-11 10:40:00,27.98,28.04,27.96,27.99,21100.0,18.8364,18.8768,18.8229,18.8431,21100.0
2008-07-11 10:45:00,28.02,28.05,27.97,28.0,16200.0,18.8633,18.8835,18.8296,18.8498,16200.0
2008-07-11 10:50:00,28.01,28.03,27.96,27.96,18800.0,18.8566,18.87,18.8229,18.8229,18800.0
2008-07-11 10:55:00,27.97,27.98,27.89,27.97,21400.0,18.8296,18.8364,18.7758,18.8296,21400.0
2008-07-11 11:00:00,27.97,27.97,27.81,27.81,23700.0,18.8296,18.8296,18.7219,18.7219,23700.0
2008-07-11 11:05:00,27.83,27.9,27.8,27.83,23000.0,18.7354,18.7825,18.7152,18.7354,23000.0
2008-07-11 11:10:00,27.83,27.97,27.82,27.92,25400.0,18.7354,18.8296,18.7287,18.796,25400.0
2008-07-11 11:15:00,27.93,27.96,27.84,27.93,23800.0,18.8027,18.8229,18.7421,18.8027,23800.0
2008-07-11 11:20:00,27.96,27.97,27.86,27.9,28200.0,18.8229,18.8296,18.7556,18.7825,28200.0
2008-07-11 11:25:00,27.91,27.98,27.85,27.86,49100.0,18.7893,18.8364,18.7489,18.7556,49100.0
2008-07-11 11:30:00,27.87,27.95,27.79,27.93,28600.0,18.7623,18.8162,18.7085,18.8027,28600.0
2008-07-11 11:35:00,27.93,27.95,27.84,27.9,48000.0,18.8027,18.8162,18.7421,18.7825,48000.0
2008-07-11 11:40:00,27.89,27.93,27.82,27.93,71200.0,18.7758,18.8027,18.7287,18.8027,71200.0
2008-07-11 11:45:00,27.93,27.93,27.85,27.88,19900.0,18.8027,18.8027,18.7489,18.7691,19900.0
2008-07-11 11:50:00,27.9,27.9,27.79,27.83,39100.0,18.7825,18.7825,18.7085,18.7354,39100.0
2008-07-11 11:55:00,27.81,27.89,27.8,27.89,32600.0,18.7219,18.7758,18.7152,18.7758,32600.0
2008-07-11 12:00:00,27.9,27.9,27.76,27.79,62300.0,18.7825,18.7825,18.6883,18.7085,62300.0
2008-07-11 12:05:00,27.79,27.84,27.77,27.8,40500.0,18.7085,18.7421,18.695,18.7152,40500.0
2008-07-11 12:10:00,27.8,27.85,27.77,27.82,28800.0,18.7152,18.7489,18.695,18.7287,28800.0
2008-07-11 12:15:00,27.81,27.83,27.74,27.76,37900.0,18.7219,18.7354,18.6748,18.6883,37900.0
2008-07-11 12:20:00,27.77,27.82,27.72,27.8,25800.0,18.695,18.7287,18.6613,18.7152,25800.0
2008-07-11 12:25:00,27.8,27.82,27.76,27.78,29600.0,18.7152,18.7287,18.6883,18.7017,29600.0
2008-07-11 12:30:00,27.79,27.79,27.71,27.78,35200.0,18.7085,18.7085,18.6546,18.7017,35200.0
2008-07-11 12:35:00,27.78,27.82,27.75,27.75,25100.0,18.7017,18.7287,18.6815,18.6815,25100.0
2008-07-11 12:40:00,27.76,27.85,27.75,27.83,30000.0,18.6883,18.7489,18.6815,18.7354,30000.0
2008-07-11 12:45:00,27.84,27.87,27.82,27.84,15300.0,18.7421,18.7623,18.7287,18.7421,15300.0
2008-07-11 12:50:00,27.84,27.86,27.82,27.84,27600.0,18.7421,18.7556,18.7287,18.7421,27600.0
2008-07-11 12:55:00,27.84,27.87,27.79,27.86,42800.0,18.7421,18.7623,18.7085,18.7556,42800.0
2008-07-11 13:00:00,27.87,27.9,27.82,27.88,35000.0,18.7623,18.7825,18.7287,18.7691,35000.0
2008-07-11 13:05:00,27.89,27.89,27.86,27.88,19800.0,18.7758,18.7758,18.7556,18.7691,19800.0
2008-07-11 13:10:00,27.89,27.89,27.82,27.84,33500.0,18.7758,18.7758,18.7287,18.7421,33500.0
2008-07-11 13:15:00,27.84,27.91,27.82,27.86,33100.0,18.7421,18.7893,18.7287,18.7556,33100.0
2008-07-11 13:20:00,27.86,27.9,27.82,27.84,32400.0,18.7556,18.7825,18.7287,18.7421,32400.0
2008-07-11 13:25:00,27.84,27.86,27.79,27.82,28300.0,18.7421,18.7556,18.7085,18.7287,28300.0
2008-07-11 13:30:00,27.83,27.84,27.8,27.82,27700.0,18.7354,18.7421,18.7152,18.7287,27700.0
2008-07-11 13:35:00,27.81,27.85,27.8,27.82,40500.0,18.7219,18.7489,18.7152,18.7287,40500.0
2008-07-11 13:40:00,27.82,27.98,27.82,27.97,89000.0,18.7287,18.8364,18.7287,18.8296,89000.0
2008-07-11 13:45:00,27.98,27.98,27.8,27.8,58800.0,18.8364,18.8364,18.7152,18.7152,58800.0
2008-07-11 13:50:00,27.82,27.85,27.73,27.73,67700.0,18.7287,18.7489,18.6681,18.6681,67700.0
2008-07-11 13:55:00,27.75,27.84,27.73,27.79,71100.0,18.6815,18.7421,18.6681,18.7085,71100.0
2008-07-11 14:00:00,27.8,27.81,27.72,27.77,91800.0,18.7152,18.7219,18.6613,18.695,91800.0
2008-07-11 14:05:00,27.78,27.9,27.77,27.77,48100.0,18.7017,18.7825,18.695,18.695,48100.0
2008-07-11 14:10:00,27.78,27.81,27.75,27.81,45200.0,18.7017,18.7219,18.6815,18.7219,45200.0
2008-07-11 14:15:00,27.82,27.82,27.73,27.76,58600.0,18.7287,18.7287,18.6681,18.6883,58600.0
2008-07-11 14:20:00,27.77,27.77,27.63,27.66,50000.0,18.695,18.695,18.6008,18.621,50000.0
2008-07-11 14:25:00,27.67,27.74,27.65,27.69,22900.0,18.6277,18.6748,18.6142,18.6412,22900.0
2008-07-11 14:30:00,27.69,27.72,27.64,27.64,48800.0,18.6412,18.6613,18.6075,18.6075,48800.0
2008-07-11 14:35:00,27.64,27.73,27.63,27.67,32800.0,18.6075,18.6681,18.6008,18.6277,32800.0
2008-07-11 14:40:00,27.68,27.72,27.66,27.71,34300.0,18.6344,18.6613,18.621,18.6546,34300.0
2008-07-11 14:45:00,27.71,27.89,27.68,27.88,52600.0,18.6546,18.7758,18.6344,18.7691,52600.0
2008-07-11 14:50:00,27.89,28.01,27.77,27.82,60800.0,18.7758,18.8566,18.695,18.7287,60800.0
2008-07-11 14:55:00,27.83,28.02,27.78,28.0,67300.0,18.7354,18.8633,18.7017,18.8498,67300.0
2008-07-11 15:00:00,28.01,28.22,27.91,28.19,69900.0,18.8566,18.998,18.7893,18.9778,69900.0
2008-07-11 15:05:00,28.18,28.2,28.08,28.15,72700.0,18.971,18.9845,18.9037,18.9508,72700.0
2008-07-11 15:10:00,28.16,28.2,27.89,27.91,45300.0,18.9576,18.9845,18.7758,18.7893,45300.0
2008-07-11 15:15:00,27.92,27.99,27.88,27.88,35100.0,18.796,18.8431,18.7691,18.7691,35100.0
2008-07-11 15:20:00,27.89,28.01,27.83,27.92,41400.0,18.7758,18.8566,18.7354,18.796,41400.0
2008-07-11 15:25:00,27.93,28.02,27.89,27.97,52200.0,18.8027,18.8633,18.7758,18.8296,52200.0
2008-07-11 15:30:00,27.97,27.98,27.77,27.77,32800.0,18.8296,18.8364,18.695,18.695,32800.0
2008-07-11 15:35:00,27.77,27.83,27.75,27.79,45600.0,18.695,18.7354,18.6815,18.7085,45600.0
2008-07-11 15:40:00,27.79,27.8,27.7,27.8,40500.0,18.7085,18.7152,18.6479,18.7152,40500.0
2008-07-11 15:45:00,27.8,27.93,27.79,27.92,42000.0,18.7152,18.8027,18.7085,18.796,42000.0
2008-07-11 15:50:00,27.92,27.98,27.88,27.94,40300.0,18.796,18.8364,18.7691,18.8095,40300.0
2008-07-11 15:55:00,27.94,28.01,27.9,27.91,44400.0,18.8095,18.8566,18.7825,18.7893,44400.0
2008-07-14 09:30:00,33.01,33.11,32.6,32.71,524200.0,22.2226,22.2899,21.9466,22.0207,524200.0
2008-07-14 09:35:00,32.72,32.76,32.31,32.45,695400.0,22.0274,22.0543,21.7514,21.8456,695400.0
2008-07-14 09:40:00,32.44,32.57,32.44,32.49,826200.0,21.8389,21.9264,21.8389,21.8726,826200.0
2008-07-14 09:45:00,32.5,32.5,32.13,32.26,363500.0,21.8793,21.8793,21.6302,21.7177,363500.0
2008-07-14 09:50:00,32.27,32.36,32.22,32.31,545100.0,21.7244,21.785,21.6908,21.7514,545100.0
2008-07-14 09:55:00,32.3,32.33,32.01,32.09,309700.0,21.7446,21.7648,21.5494,21.6033,309700.0
2008-07-14 10:00:00,32.07,32.1,31.9,31.99,425200.0,21.5898,21.61,21.4754,21.5359,425200.0
2008-07-14 10:05:00,32.0,32.02,31.77,31.79,469300.0,21.5427,21.5561,21.3878,21.4013,469300.0
2008-07-14 10:10:00,31.77,31.9,31.75,31.81,580000.0,21.3878,21.4754,21.3744,21.4148,580000.0
2008-07-14 10:15:00,31.83,32.09,31.8,32.04,438500.0,21.4282,21.6033,21.408,21.5696,438500.0
2008-07-14 10:20:00,32.03,32.28,32.0,32.25,343000.0,21.5629,21.7312,21.5427,21.711,343000.0
2008-07-14 10:25:00,32.25,32.3,32.17,32.25,222400.0,21.711,21.7446,21.6571,21.711,222400.0
2008-07-14 10:30:00,32.24,32.24,31.97,32.06,178200.0,21.7043,21.7043,21.5225,21.5831,178200.0
2008-07-14 10:35:00,32.06,32.08,31.94,31.94,151500.0,21.5831,21.5965,21.5023,21.5023,151500.0
2008-07-14 10:40:00,31.94,31.95,31.8,31.84,263000.0,21.5023,21.509,21.408,21.435,263000.0
2008-07-14 10:45:00,31.83,31.93,31.76,31.86,232400.0,21.4282,21.4956,21.3811,21.4484,232400.0
2008-07-14 10:50:00,31.88,31.94,31.85,31.9,124400.0,21.4619,21.5023,21.4417,21.4754,124400.0
2008-07-14 10:55:00,31.91,32.0,31.91,31.97,62100.0,21.4821,21.5427,21.4821,21.5225,62100.0
2008-07-14 11:00:00,31.96,32.0,31.93,31.97,63100.0,21.5158,21.5427,21.4956,21.5225,63100.0
2008-07-14 11:05:00,31.96,31.98,31.72,31.86,322100.0,21.5158,21.5292,21.3542,21.4484,322100.0
2008-07-14 11:10:00,31.86,31.95,30.78,31.88,380900.0,21.4484,21.509,20.7214,21.4619,380900.0
2008-07-14 11:15:00,31.89,31.92,31.85,31.85,65000.0,21.4686,21.4888,21.4417,21.4417,65000.0
2008-07-14 11:20:00,31.86,31.92,31.84,31.88,71700.0,21.4484,21.4888,21.435,21.4619,71700.0
2008-07-14 11:25:00,31.88,31.89,31.75,31.85,215800.0,21.4619,21.4686,21.3744,21.4417,215800.0
2008-07-14 11:30:00,31.85,31.87,31.8,31.8,78200.0,21.4417,21.4552,21.408,21.408,78200.0
2008-07-14 11:35:00,31.8,31.83,31.67,31.71,77500.0,21.408,21.4282,21.3205,21.3474,77500.0
2008-07-14 11:40:00,31.71,31.72,31.54,31.58,192700.0,21.3474,21.3542,21.233,21.2599,192700.0
2008-07-14 11:45:00,31.62,31.76,31.58,31.67,197500.0,21.2869,21.3811,21.2599,21.3205,197500.0
2008-07-14 11:50:00,31.66,31.68,31.57,31.58,57800.0,21.3138,21.3273,21.2532,21.2599,57800.0
2008-07-14 11:55:00,31.59,31.59,31.4,31.43,159800.0,21.2667,21.2667,21.1388,21.159,159800.0
2008-07-14 12:00:00,31.44,31.52,31.36,31.48,334600.0,21.1657,21.2195,21.1118,21.1926,334600.0
2008-07-14 12:05:00,31.46,31.48,31.2,31.25,171700.0,21.1791,21.1926,21.0041,21.0378,171700.0
2008-07-14 12:10:00,31.27,31.32,31.11,31.27,160000.0,21.0512,21.0849,20.9435,21.0512,160000.0
2008-07-14 12:15:00,31.28,31.44,31.27,31.43,62600.0,21.058,21.1657,21.0512,21.159,62600.0
2008-07-14 12:20:00,31.43,31.43,31.34,31.36,57900.0,21.159,21.159,21.0984,21.1118,57900.0
2008-07-14 12:25:00,31.36,31.37,31.31,31.33,32800.0,21.1118,21.1186,21.0782,21.0916,32800.0
2008-07-14 12:30:00,31.32,31.34,31.22,31.25,70200.0,21.0849,21.0984,21.0176,21.0378,70200.0
2008-07-14 12:35:00,31.26,31.26,31.2,31.23,63000.0,21.0445,21.0445,21.0041,21.0243,63000.0
2008-07-14 12:40:00,31.23,31.23,31.16,31.18,57800.0,21.0243,21.0243,20.9772,20.9906,57800.0
2008-07-14 12:45:00,31.18,31.24,31.16,31.24,32300.0,20.9906,21.031,20.9772,21.031,32300.0
2008-07-14 12:50:00,31.23,31.28,31.22,31.26,32400.0,21.0243,21.058,21.0176,21.0445,32400.0
2008-07-14 12:55:00,31.27,31.49,31.27,31.46,83200.0,21.0512,21.1993,21.0512,21.1791,83200.0
2008-07-14 13:00:00,31.47,31.51,31.46,31.48,185100.0,21.1859,21.2128,21.1791,21.1926,185100.0
2008-07-14 13:05:00,31.48,31.58,31.47,31.56,124300.0,21.1926,21.2599,21.1859,21.2465,124300.0
2008-07-14 13:10:00,31.56,31.72,31.56,31.65,63600.0,21.2465,21.3542,21.2465,21.3071,63600.0
2008-07-14 13:15:00,31.65,31.65,31.54,31.64,65700.0,21.3071,21.3071,21.233,21.3003,65700.0
2008-07-14 13:20:00,31.64,31.79,31.62,31.78,50600.0,21.3003,21.4013,21.2869,21.3946,50600.0
2008-07-14 13:25:00,31.78,31.8,31.63,31.63,39900.0,21.3946,21.408,21.2936,21.2936,39900.0
2008-07-14 13:30:00,31.64,31.69,31.61,31.69,42500.0,21.3003,21.334,21.2801,21.334,42500.0
2008-07-14 13:35:00,31.69,31.74,31.61,31.67,46900.0,21.334,21.3676,21.2801,21.3205,46900.0
2008-07-14 13:40:00,31.68,31.7,31.64,31.66,42300.0,21.3273,21.3407,21.3003,21.3138,42300.0
2008-07-14 13:45:00,31.66,31.74,31.63,31.73,65400.0,21.3138,21.3676,21.2936,21.3609,65400.0
2008-07-14 13:50:00,31.74,31.75,31.71,31.73,38900.0,21.3676,21.3744,21.3474,21.3609,38900.0
2008-07-14 13:55:00,31.72,31.73,31.61,31.63,77500.0,21.3542,21.3609,21.2801,21.2936,77500.0
2008-07-14 14:00:00,31.63,31.68,31.61,31.62,46700.0,21.2936,21.3273,21.2801,21.2869,46700.0
2008-07-14 14:05:00,31.63,31.69,31.59,31.65,79900.0,21.2936,21.334,21.2667,21.3071,79900.0
2008-07-14 14:10:00,31.65,31.68,31.63,31.64,41100.0,21.3071,21.3273,21.2936,21.3003,41100.0
2008-07-14 14:15:00,31.63,31.65,31.59,31.61,70000.0,21.2936,21.3071,21.2667,21.2801,70000.0
2008-07-14 14:20:00,31.61,31.63,31.6,31.63,44600.0,21.2801,21.2936,21.2734,21.2936,44600.0
2008-07-14 14:25:00,31.63,31.64,31.57,31.62,55500.0,21.2936,21.3003,21.2532,21.2869,55500.0
2008-07-14 14:30:00,31.61,31.71,31.6,31.67,49000.0,21.2801,21.3474,21.2734,21.3205,49000.0
2008-07-14 14:35:00,31.67,31.76,31.66,31.74,101100.0,21.3205,21.3811,21.3138,21.3676,101100.0
2008-07-14 14:40:00,31.74,31.74,31.65,31.66,35000.0,21.3676,21.3676,21.3071,21.3138,35000.0
2008-07-14 14:45:00,31.66,31.69,31.65,31.68,34700.0,21.3138,21.334,21.3071,21.3273,34700.0
2008-07-14 14:50:00,31.67,31.68,31.62,31.64,46000.0,21.3205,21.3273,21.2869,21.3003,46000.0
2008-07-14 14:55:00,31.63,31.63,31.48,31.5,111600.0,21.2936,21.2936,21.1926,21.2061,111600.0
2008-07-14 15:00:00,31.5,31.55,31.46,31.53,81400.0,21.2061,21.2397,21.1791,21.2263,81400.0
2008-07-14 15:05:00,31.53,31.59,31.47,31.58,70300.0,21.2263,21.2667,21.1859,21.2599,70300.0
2008-07-14 15:10:00,31.57,31.64,31.54,31.64,46500.0,21.2532,21.3003,21.233,21.3003,46500.0
2008-07-14 15:15:00,31.63,31.67,31.61,31.67,53500.0,21.2936,21.3205,21.2801,21.3205,53500.0
2008-07-14 15:20:00,31.67,31.73,31.61,31.66,89700.0,21.3205,21.3609,21.2801,21.3138,89700.0
2008-07-14 15:25:00,31.67,31.68,31.53,31.67,78200.0,21.3205,21.3273,21.2263,21.3205,78200.0
2008-07-14 15:30:00,31.67,31.75,31.67,31.71,114100.0,21.3205,21.3744,21.3205,21.3474,114100.0
2008-07-14 15:35:00,31.69,31.72,31.69,31.7,158800.0,21.334,21.3542,21.334,21.3407,158800.0
2008-07-14 15:40:00,31.71,31.81,31.66,31.75,194200.0,21.3474,21.4148,21.3138,21.3744,194200.0
2008-07-14 15:45:00,31.75,31.8,31.72,31.77,75700.0,21.3744,21.408,21.3542,21.3878,75700.0
2008-07-14 15:50:00,31.77,31.84,31.75,31.83,150700.0,21.3878,21.435,21.3744,21.4282,150700.0
2008-07-14 15:55:00,31.83,31.91,31.78,31.78,149500.0,21.4282,21.4821,21.3946,21.3946,149500.0
2008-07-15 09:30:00,31.33,31.62,30.21,31.5,194100.0,21.0916,21.2869,20.3376,21.2061,194100.0
2008-07-15 09:35:00,31.51,31.51,31.2,31.45,101200.0,21.2128,21.2128,21.0041,21.1724,101200.0
2008-07-15 09:40:00,31.49,31.5,31.37,31.37,117400.0,21.1993,21.2061,21.1186,21.1186,117400.0
2008-07-15 09:45:00,31.37,31.4,31.22,31.36,96500.0,21.1186,21.1388,21.0176,21.1118,96500.0
2008-07-15 09:50:00,31.36,31.38,31.25,31.3,142100.0,21.1118,21.1253,21.0378,21.0714,142100.0
2008-07-15 09:55:00,31.31,31.33,31.26,31.31,106900.0,21.0782,21.0916,21.0445,21.0782,106900.0
2008-07-15 10:00:00,31.32,31.33,31.25,31.27,62300.0,21.0849,21.0916,21.0378,21.0512,62300.0
2008-07-15 10:05:00,31.26,31.28,31.22,31.25,78300.0,21.0445,21.058,21.0176,21.0378,78300.0
2008-07-15 10:10:00,31.25,31.29,31.2,31.27,90600.0,21.0378,21.0647,21.0041,21.0512,90600.0
2008-07-15 10:15:00,31.27,31.35,31.25,31.34,99400.0,21.0512,21.1051,21.0378,21.0984,99400.0
2008-07-15 10:20:00,31.34,31.35,31.28,31.32,93300.0,21.0984,21.1051,21.058,21.0849,93300.0
2008-07-15 10:25:00,31.31,31.35,31.28,31.28,120400.0,21.0782,21.1051,21.058,21.058,120400.0
2008-07-15 10:30:00,31.28,31.29,31.24,31.26,150600.0,21.058,21.0647,21.031,21.0445,150600.0
2008-07-15 10:35:00,31.25,31.29,31.2,31.24,82800.0,21.0378,21.0647,21.0041,21.031,82800.0
2008-07-15 10:40:00,31.25,31.27,31.16,31.25,94400.0,21.0378,21.0512,20.9772,21.0378,94400.0
2008-07-15 10:45:00,31.26,31.26,31.19,31.23,50200.0,21.0445,21.0445,20.9974,21.0243,50200.0
2008-07-15 10:50:00,31.22,31.25,31.19,31.19,94900.0,21.0176,21.0378,20.9974,20.9974,94900.0
2008-07-15 10:55:00,31.19,31.23,31.13,31.19,111800.0,20.9974,21.0243,20.957,20.9974,111800.0
2008-07-15 11:00:00,31.2,31.22,31.07,31.14,84400.0,21.0041,21.0176,20.9166,20.9637,84400.0
2008-07-15 11:05:00,31.14,31.17,31.06,31.11,51600.0,20.9637,20.9839,20.9099,20.9435,51600.0
2008-07-15 11:10:00,31.1,31.23,31.08,31.19,73900.0,20.9368,21.0243,20.9233,20.9974,73900.0
2008-07-15 11:15:00,31.2,31.2,31.15,31.18,29500.0,21.0041,21.0041,20.9705,20.9906,29500.0
2008-07-15 11:20:00,31.18,31.21,31.15,31.16,70800.0,20.9906,21.0108,20.9705,20.9772,70800.0
2008-07-15 11:25:00,31.16,31.21,31.13,31.14,58900.0,20.9772,21.0108,20.957,20.9637,58900.0
2008-07-15 11:30:00,31.14,31.18,31.05,31.05,43100.0,20.9637,20.9906,20.9031,20.9031,43100.0
2008-07-15 11:35:00,31.04,31.07,30.96,30.97,61100.0,20.8964,20.9166,20.8425,20.8493,61100.0
2008-07-15 11:40:00,30.98,31.03,30.92,30.92,42500.0,20.856,20.8897,20.8156,20.8156,42500.0
2008-07-15 11:45:00,30.94,30.94,30.82,30.89,105800.0,20.8291,20.8291,20.7483,20.7954,105800.0
2008-07-15 11:50:00,30.9,30.93,30.86,30.9,180200.0,20.8022,20.8223,20.7752,20.8022,180200.0
2008-07-15 11:55:00,30.91,31.06,30.9,31.0,97800.0,20.8089,20.9099,20.8022,20.8695,97800.0
2008-07-15 12:00:00,31.01,31.08,30.99,31.05,67300.0,20.8762,20.9233,20.8627,20.9031,67300.0
2008-07-15 12:05:00,31.05,31.07,30.93,30.93,68900.0,20.9031,20.9166,20.8223,20.8223,68900.0
2008-07-15 12:10:00,30.93,30.95,30.86,30.94,71100.0,20.8223,20.8358,20.7752,20.8291,71100.0
2008-07-15 12:15:00,30.94,31.06,30.92,31.01,62200.0,20.8291,20.9099,20.8156,20.8762,62200.0
2008-07-15 12:20:00,31.0,31.11,31.0,31.09,84100.0,20.8695,20.9435,20.8695,20.9301,84100.0
2008-07-15 12:25:00,31.09,31.22,31.03,31.19,102500.0,20.9301,21.0176,20.8897,20.9974,102500.0
2008-07-15 12:30:00,31.18,31.25,31.18,31.21,51700.0,20.9906,21.0378,20.9906,21.0108,51700.0
2008-07-15 12:35:00,31.2,31.24,31.18,31.21,55900.0,21.0041,21.031,20.9906,21.0108,55900.0
2008-07-15 12:40:00,31.22,31.6,31.19,31.37,154400.0,21.0176,21.2734,20.9974,21.1186,154400.0
2008-07-15 12:45:00,31.36,31.36,31.2,31.26,40300.0,21.1118,21.1118,21.0041,21.0445,40300.0
2008-07-15 12:50:00,31.24,31.25,31.1,31.13,48500.0,21.031,21.0378,20.9368,20.957,48500.0
2008-07-15 12:55:00,31.12,31.38,31.11,31.13,62000.0,20.9503,21.1253,20.9435,20.957,62000.0
2008-07-15 13:00:00,31.13,31.21,31.1,31.14,72200.0,20.957,21.0108,20.9368,20.9637,72200.0
2008-07-15 13:05:00,31.15,31.18,31.04,31.06,46900.0,20.9705,20.9906,20.8964,20.9099,46900.0
2008-07-15 13:10:00,31.06,31.14,31.02,31.02,36100.0,20.9099,20.9637,20.8829,20.8829,36100.0
2008-07-15 13:15:00,31.03,31.03,31.0,31.0,36700.0,20.8897,20.8897,20.8695,20.8695,36700.0
2008-07-15 13:20:00,31.01,31.01,31.0,31.0,29800.0,20.8762,20.8762,20.8695,20.8695,29800.0
2008-07-15 13:25:00,31.0,31.01,30.93,30.95,44700.0,20.8695,20.8762,20.8223,20.8358,44700.0
2008-07-15 13:30:00,30.94,30.99,30.9,30.98,30300.0,20.8291,20.8627,20.8022,20.856,30300.0
2008-07-15 13:35:00,30.96,30.98,30.76,30.77,32100.0,20.8425,20.856,20.7079,20.7146,32100.0
2008-07-15 13:40:00,30.77,30.81,30.75,30.75,34700.0,20.7146,20.7416,20.7012,20.7012,34700.0
2008-07-15 13:45:00,30.77,30.77,30.53,30.59,43800.0,20.7146,20.7146,20.5531,20.5935,43800.0
2008-07-15 13:50:00,30.59,30.59,30.46,30.49,66800.0,20.5935,20.5935,20.5059,20.5261,66800.0
2008-07-15 13:55:00,30.48,30.48,30.26,30.27,56900.0,20.5194,20.5194,20.3713,20.378,56900.0
2008-07-15 14:00:00,30.27,30.31,30.21,30.26,77900.0,20.378,20.405,20.3376,20.3713,77900.0
2008-07-15 14:05:00,30.27,30.39,30.26,30.32,61600.0,20.378,20.4588,20.3713,20.4117,61600.0
2008-07-15 14:10:00,30.31,30.41,30.31,30.33,62600.0,20.405,20.4723,20.405,20.4184,62600.0
2008-07-15 14:15:00,30.34,30.53,30.33,30.47,79100.0,20.4252,20.5531,20.4184,20.5127,79100.0
2008-07-15 14:20:00,30.48,30.58,30.46,30.58,49900.0,20.5194,20.5867,20.5059,20.5867,49900.0
2008-07-15 14:25:00,30.58,30.65,30.57,30.63,46300.0,20.5867,20.6338,20.58,20.6204,46300.0
2008-07-15 14:30:00,30.63,30.69,30.61,30.65,45300.0,20.6204,20.6608,20.6069,20.6338,45300.0
2008-07-15 14:35:00,30.65,30.66,30.6,30.6,43700.0,20.6338,20.6406,20.6002,20.6002,43700.0
2008-07-15 14:40:00,30.61,30.61,30.54,30.6,43400.0,20.6069,20.6069,20.5598,20.6002,43400.0
2008-07-15 14:45:00,30.6,30.6,30.56,30.59,27400.0,20.6002,20.6002,20.5733,20.5935,27400.0
2008-07-15 14:50:00,30.59,30.59,30.56,30.57,35600.0,20.5935,20.5935,20.5733,20.58,35600.0
2008-07-15 14:55:00,30.58,30.59,30.52,30.52,58800.0,20.5867,20.5935,20.5463,20.5463,58800.0
2008-07-15 15:00:00,30.54,30.62,30.52,30.61,80900.0,20.5598,20.6137,20.5463,20.6069,80900.0
2008-07-15 15:05:00,30.6,30.79,30.6,30.74,105800.0,20.6002,20.7281,20.6002,20.6944,105800.0
2008-07-15 15:10:00,30.73,30.74,30.6,30.67,72300.0,20.6877,20.6944,20.6002,20.6473,72300.0
2008-07-15 15:15:00,30.65,30.7,30.63,30.69,54700.0,20.6338,20.6675,20.6204,20.6608,54700.0
2008-07-15 15:20:00,30.69,30.81,30.67,30.77,77000.0,20.6608,20.7416,20.6473,20.7146,77000.0
2008-07-15 15:25:00,30.76,30.77,30.63,30.63,69000.0,20.7079,20.7146,20.6204,20.6204,69000.0
2008-07-15 15:30:00,30.63,30.63,30.54,30.6,105000.0,20.6204,20.6204,20.5598,20.6002,105000.0
2008-07-15 15:35:00,30.59,30.64,30.54,30.55,98700.0,20.5935,20.6271,20.5598,20.5665,98700.0
2008-07-15 15:40:00,30.56,30.6,30.42,30.45,103900.0,20.5733,20.6002,20.479,20.4992,103900.0
2008-07-15 15:45:00,30.44,30.47,30.35,30.46,161400.0,20.4925,20.5127,20.4319,20.5059,161400.0
2008-07-15 15:50:00,30.47,30.51,30.44,30.5,70200.0,20.5127,20.5396,20.4925,20.5329,70200.0
2008-07-15 15:55:00,30.51,30.55,30.35,30.37,105000.0,20.5396,20.5665,20.4319,20.4453,105000.0
2008-07-16 09:30:00,30.41,30.75,30.4,30.67,54100.0,20.4723,20.7012,20.4655,20.6473,54100.0
2008-07-16 09:35:00,30.7,30.77,30.64,30.72,32300.0,20.6675,20.7146,20.6271,20.681,32300.0
2008-07-16 09:40:00,30.74,30.74,30.62,30.65,47400.0,20.6944,20.6944,20.6137,20.6338,47400.0
2008-07-16 09:45:00,30.65,30.76,30.63,30.73,41700.0,20.6338,20.7079,20.6204,20.6877,41700.0
2008-07-16 09:50:00,30.74,30.74,30.69,30.7,51600.0,20.6944,20.6944,20.6608,20.6675,51600.0
2008-07-16 09:55:00,30.71,31.14,30.71,31.04,72800.0,20.6742,20.9637,20.6742,20.8964,72800.0
2008-07-16 10:00:00,31.04,31.05,30.81,30.81,64800.0,20.8964,20.9031,20.7416,20.7416,64800.0
2008-07-16 10:05:00,30.81,30.94,30.8,30.85,73600.0,20.7416,20.8291,20.7348,20.7685,73600.0
2008-07-16 10:10:00,30.85,30.87,30.81,30.82,24500.0,20.7685,20.782,20.7416,20.7483,24500.0
2008-07-16 10:15:00,30.81,30.82,30.6,30.6,30200.0,20.7416,20.7483,20.6002,20.6002,30200.0
2008-07-16 10:20:00,30.57,30.77,30.56,30.71,94500.0,20.58,20.7146,20.5733,20.6742,94500.0
2008-07-16 10:25:00,30.7,30.77,30.63,30.76,38500.0,20.6675,20.7146,20.6204,20.7079,38500.0
2008-07-16 10:30:00,30.77,30.77,30.71,30.74,14900.0,20.7146,20.7146,20.6742,20.6944,14900.0
2008-07-16 10:35:00,30.76,30.86,30.75,30.86,39800.0,20.7079,20.7752,20.7012,20.7752,39800.0
2008-07-16 10:40:00,30.86,30.86,30.79,30.8,69200.0,20.7752,20.7752,20.7281,20.7348,69200.0
2008-07-16 10:45:00,30.8,30.81,30.73,30.75,54900.0,20.7348,20.7416,20.6877,20.7012,54900.0
2008-07-16 10:50:00,30.76,30.76,30.68,30.69,57000.0,20.7079,20.7079,20.654,20.6608,57000.0
2008-07-16 10:55:00,30.68,30.7,30.56,30.57,34800.0,20.654,20.6675,20.5733,20.58,34800.0
2008-07-16 11:00:00,30.57,30.59,30.55,30.55,42900.0,20.58,20.5935,20.5665,20.5665,42900.0
2008-07-16 11:05:00,30.55,30.58,30.52,30.53,58600.0,20.5665,20.5867,20.5463,20.5531,58600.0
2008-07-16 11:10:00,30.53,30.58,30.5,30.58,55300.0,20.5531,20.5867,20.5329,20.5867,55300.0
2008-07-16 11:15:00,30.58,30.62,30.54,30.54,49600.0,20.5867,20.6137,20.5598,20.5598,49600.0
2008-07-16 11:20:00,30.54,30.6,30.52,30.59,39900.0,20.5598,20.6002,20.5463,20.5935,39900.0
2008-07-16 11:25:00,30.59,30.62,30.59,30.61,37200.0,20.5935,20.6137,20.5935,20.6069,37200.0
2008-07-16 11:30:00,30.62,30.63,30.6,30.61,39900.0,20.6137,20.6204,20.6002,20.6069,39900.0
2008-07-16 11:35:00,30.6,30.62,30.6,30.61,40100.0,20.6002,20.6137,20.6002,20.6069,40100.0
2008-07-16 11:40:00,30.62,30.66,30.61,30.62,21800.0,20.6137,20.6406,20.6069,20.6137,21800.0
2008-07-16 11:45:00,30.62,30.63,30.6,30.61,17100.0,20.6137,20.6204,20.6002,20.6069,17100.0
2008-07-16 11:50:00,30.62,30.62,30.59,30.61,38700.0,20.6137,20.6137,20.5935,20.6069,38700.0
2008-07-16 11:55:00,30.6,30.63,30.6,30.6,27800.0,20.6002,20.6204,20.6002,20.6002,27800.0
2008-07-16 12:00:00,30.6,30.62,30.57,30.62,22600.0,20.6002,20.6137,20.58,20.6137,22600.0
2008-07-16 12:05:00,30.62,30.62,30.61,30.62,9000.0,20.6137,20.6137,20.6069,20.6137,9000.0
2008-07-16 12:10:00,30.62,30.62,30.6,30.61,54000.0,20.6137,20.6137,20.6002,20.6069,54000.0
2008-07-16 12:15:00,30.6,30.64,30.6,30.6,17900.0,20.6002,20.6271,20.6002,20.6002,17900.0
2008-07-16 12:20:00,30.6,30.65,30.6,30.65,43800.0,20.6002,20.6338,20.6002,20.6338,43800.0
2008-07-16 12:25:00,30.65,30.66,30.64,30.66,27300.0,20.6338,20.6406,20.6271,20.6406,27300.0
2008-07-16 12:30:00,30.66,30.66,30.61,30.63,10600.0,20.6406,20.6406,20.6069,20.6204,10600.0
2008-07-16 12:35:00,30.62,30.65,30.62,30.64,14000.0,20.6137,20.6338,20.6137,20.6271,14000.0
2008-07-16 12:40:00,30.64,30.66,30.62,30.66,14100.0,20.6271,20.6406,20.6137,20.6406,14100.0
2008-07-16 12:45:00,30.67,30.72,30.66,30.67,8300.0,20.6473,20.681,20.6406,20.6473,8300.0
2008-07-16 12:50:00,30.68,30.7,30.67,30.68,5700.0,20.654,20.6675,20.6473,20.654,5700.0
2008-07-16 12:55:00,30.67,30.7,30.66,30.7,12000.0,20.6473,20.6675,20.6406,20.6675,12000.0
2008-07-16 13:00:00,30.69,30.8,30.69,30.78,25800.0,20.6608,20.7348,20.6608,20.7214,25800.0
2008-07-16 13:05:00,30.78,30.8,30.74,30.77,24700.0,20.7214,20.7348,20.6944,20.7146,24700.0
2008-07-16 13:10:00,30.78,30.8,30.76,30.77,28100.0,20.7214,20.7348,20.7079,20.7146,28100.0
2008-07-16 13:15:00,30.76,30.78,30.76,30.77,13200.0,20.7079,20.7214,20.7079,20.7146,13200.0
2008-07-16 13:20:00,30.76,30.8,30.76,30.78,14300.0,20.7079,20.7348,20.7079,20.7214,14300.0
2008-07-16 13:25:00,30.78,30.79,30.77,30.79,14200.0,20.7214,20.7281,20.7146,20.7281,14200.0
2008-07-16 13:30:00,30.79,30.84,30.79,30.83,5600.0,20.7281,20.7618,20.7281,20.755,5600.0
2008-07-16 13:35:00,30.83,30.83,30.8,30.8,4300.0,20.755,20.755,20.7348,20.7348,4300.0
2008-07-16 13:40:00,30.8,30.83,30.8,30.83,17700.0,20.7348,20.755,20.7348,20.755,17700.0
2008-07-16 13:45:00,30.84,30.84,30.8,30.8,32900.0,20.7618,20.7618,20.7348,20.7348,32900.0
2008-07-16 13:50:00,30.8,30.81,30.79,30.8,16500.0,20.7348,20.7416,20.7281,20.7348,16500.0
2008-07-16 13:55:00,30.8,30.82,30.79,30.81,35700.0,20.7348,20.7483,20.7281,20.7416,35700.0
2008-07-16 14:00:00,30.81,30.93,30.79,30.93,60700.0,20.7416,20.8223,20.7281,20.8223,60700.0
2008-07-16 14:05:00,30.9,30.92,30.83,30.87,27000.0,20.8022,20.8156,20.755,20.782,27000.0
2008-07-16 14:10:00,30.87,30.87,30.83,30.84,30600.0,20.782,20.782,20.755,20.7618,30600.0
2008-07-16 14:15:00,30.86,30.89,30.85,30.86,20300.0,20.7752,20.7954,20.7685,20.7752,20300.0
2008-07-16 14:20:00,30.86,31.05,30.8,31.05,36900.0,20.7752,20.9031,20.7348,20.9031,36900.0
2008-07-16 14:25:00,31.05,31.05,30.98,31.0,19600.0,20.9031,20.9031,20.856,20.8695,19600.0
2008-07-16 14:30:00,31.0,31.12,30.99,31.06,28900.0,20.8695,20.9503,20.8627,20.9099,28900.0
2008-07-16 14:35:00,31.06,31.15,31.05,31.09,40200.0,20.9099,20.9705,20.9031,20.9301,40200.0
2008-07-16 14:40:00,31.11,31.11,31.06,31.1,14200.0,20.9435,20.9435,20.9099,20.9368,14200.0
2008-07-16 14:45:00,31.09,31.14,31.08,31.1,38500.0,20.9301,20.9637,20.9233,20.9368,38500.0
2008-07-16 14:50:00,31.08,31.12,31.04,31.12,17500.0,20.9233,20.9503,20.8964,20.9503,17500.0
2008-07-16 14:55:00,31.12,31.12,31.06,31.07,19300.0,20.9503,20.9503,20.9099,20.9166,19300.0
2008-07-16 15:00:00,31.06,31.09,31.06,31.07,29000.0,20.9099,20.9301,20.9099,20.9166,29000.0
2008-07-16 15:05:00,31.07,31.08,31.0,31.02,40700.0,20.9166,20.9233,20.8695,20.8829,40700.0
2008-07-16 15:10:00,31.01,31.01,30.97,30.99,34400.0,20.8762,20.8762,20.8493,20.8627,34400.0
2008-07-16 15:15:00,30.99,30.99,30.94,30.95,22200.0,20.8627,20.8627,20.8291,20.8358,22200.0
2008-07-16 15:20:00,30.95,31.03,30.93,31.01,34100.0,20.8358,20.8897,20.8223,20.8762,34100.0
2008-07-16 15:25:00,31.0,31.16,31.0,31.13,49500.0,20.8695,20.9772,20.8695,20.957,49500.0
2008-07-16 15:30:00,31.13,31.13,31.05,31.1,46400.0,20.957,20.957,20.9031,20.9368,46400.0
2008-07-16 15:35:00,31.09,31.16,31.08,31.13,47100.0,20.9301,20.9772,20.9233,20.957,47100.0
2008-07-16 15:40:00,31.13,31.13,31.05,31.1,32700.0,20.957,20.957,20.9031,20.9368,32700.0
2008-07-16 15:45:00,31.09,31.13,31.08,31.09,32900.0,20.9301,20.957,20.9233,20.9301,32900.0
2008-07-16 15:50:00,31.09,31.15,31.07,31.15,51700.0,20.9301,20.9705,20.9166,20.9705,51700.0
2008-07-16 15:55:00,31.16,31.41,31.15,31.41,199200.0,20.9772,21.1455,20.9705,21.1455,199200.0
2008-07-17 09:30:00,31.5,31.5,31.1,31.34,36600.0,21.2061,21.2061,20.9368,21.0984,36600.0
2008-07-17 09:35:00,31.27,31.44,31.25,31.37,18800.0,21.0512,21.1657,21.0378,21.1186,18800.0
2008-07-17 09:40:00,31.36,31.7,31.36,31.67,21000.0,21.1118,21.3407,21.1118,21.3205,21000.0
2008-07-17 09:45:00,31.66,31.67,31.54,31.55,25200.0,21.3138,21.3205,21.233,21.2397,25200.0
2008-07-17 09:50:00,31.55,31.61,31.55,31.59,19600.0,21.2397,21.2801,21.2397,21.2667,19600.0
2008-07-17 09:55:00,31.57,31.58,31.47,31.48,29000.0,21.2532,21.2599,21.1859,21.1926,29000.0
2008-07-17 10:00:00,31.48,31.5,31.4,31.41,18100.0,21.1926,21.2061,21.1388,21.1455,18100.0
2008-07-17 10:05:00,31.41,31.41,31.27,31.32,35600.0,21.1455,21.1455,21.0512,21.0849,35600.0
2008-07-17 10:10:00,31.33,31.33,31.26,31.28,20300.0,21.0916,21.0916,21.0445,21.058,20300.0
2008-07-17 10:15:00,31.28,31.43,31.28,31.39,79000.0,21.058,21.159,21.058,21.132,79000.0
2008-07-17 10:20:00,31.39,31.39,31.26,31.26,11100.0,21.132,21.132,21.0445,21.0445,11100.0
2008-07-17 10:25:00,31.27,31.31,31.25,31.3,24000.0,21.0512,21.0782,21.0378,21.0714,24000.0
2008-07-17 10:30:00,31.29,31.3,31.26,31.29,14000.0,21.0647,21.0714,21.0445,21.0647,14000.0
2008-07-17 10:35:00,31.28,31.33,31.25,31.25,21300.0,21.058,21.0916,21.0378,21.0378,21300.0
2008-07-17 10:40:00,31.25,31.26,31.16,31.25,33000.0,21.0378,21.0445,20.9772,21.0378,33000.0
2008-07-17 10:45:00,31.26,31.46,31.26,31.38,50800.0,21.0445,21.1791,21.0445,21.1253,50800.0
2008-07-17 10:50:00,31.39,31.42,31.38,31.42,14900.0,21.132,21.1522,21.1253,21.1522,14900.0
2008-07-17 10:55:00,31.42,31.46,31.4,31.43,32000.0,21.1522,21.1791,21.1388,21.159,32000.0
2008-07-17 11:00:00,31.43,31.49,31.4,31.48,27800.0,21.159,21.1993,21.1388,21.1926,27800.0
2008-07-17 11:05:00,31.48,31.51,31.45,31.46,39100.0,21.1926,21.2128,21.1724,21.1791,39100.0
2008-07-17 11:10:00,31.46,31.51,31.44,31.48,21000.0,21.1791,21.2128,21.1657,21.1926,21000.0
2008-07-17 11:15:00,31.48,31.49,31.47,31.48,10400.0,21.1926,21.1993,21.1859,21.1926,10400.0
2008-07-17 11:20:00,31.48,31.51,31.45,31.46,30400.0,21.1926,21.2128,21.1724,21.1791,30400.0
2008-07-17 11:25:00,31.45,31.61,31.44,31.59,25800.0,21.1724,21.2801,21.1657,21.2667,25800.0
2008-07-17 11:30:00,31.6,31.7,31.58,31.6,37600.0,21.2734,21.3407,21.2599,21.2734,37600.0
2008-07-17 11:35:00,31.6,31.67,31.6,31.63,20100.0,21.2734,21.3205,21.2734,21.2936,20100.0
2008-07-17 11:40:00,31.61,31.68,31.6,31.65,31500.0,21.2801,21.3273,21.2734,21.3071,31500.0
2008-07-17 11:45:00,31.65,31.68,31.62,31.68,19500.0,21.3071,21.3273,21.2869,21.3273,19500.0
2008-07-17 11:50:00,31.66,31.77,31.66,31.76,26900.0,21.3138,21.3878,21.3138,21.3811,26900.0
2008-07-17 11:55:00,31.74,31.79,31.74,31.77,21900.0,21.3676,21.4013,21.3676,21.3878,21900.0
2008-07-17 12:00:00,31.77,31.8,31.75,31.79,14500.0,21.3878,21.408,21.3744,21.4013,14500.0
2008-07-17 12:05:00,31.79,31.82,31.77,31.8,19600.0,21.4013,21.4215,21.3878,21.408,19600.0
2008-07-17 12:10:00,31.79,31.82,31.78,31.82,26800.0,21.4013,21.4215,21.3946,21.4215,26800.0
2008-07-17 12:15:00,31.81,31.88,31.8,31.86,24600.0,21.4148,21.4619,21.408,21.4484,24600.0
2008-07-17 12:20:00,31.86,31.87,31.84,31.86,14300.0,21.4484,21.4552,21.435,21.4484,14300.0
2008-07-17 12:25:00,31.87,31.93,31.86,31.91,25300.0,21.4552,21.4956,21.4484,21.4821,25300.0
2008-07-17 12:30:00,31.91,31.91,31.87,31.88,8800.0,21.4821,21.4821,21.4552,21.4619,8800.0
2008-07-17 12:35:00,31.88,31.89,31.84,31.86,16700.0,21.4619,21.4686,21.435,21.4484,16700.0
2008-07-17 12:40:00,31.86,31.86,31.79,31.81,11400.0,21.4484,21.4484,21.4013,21.4148,11400.0
2008-07-17 12:45:00,31.83,31.92,31.82,31.92,10100.0,21.4282,21.4888,21.4215,21.4888,10100.0
2008-07-17 12:50:00,31.93,31.93,31.87,31.89,17400.0,21.4956,21.4956,21.4552,21.4686,17400.0
2008-07-17 12:55:00,31.89,31.95,31.87,31.94,31700.0,21.4686,21.509,21.4552,21.5023,31700.0
2008-07-17 13:00:00,31.93,31.94,31.88,31.9,15900.0,21.4956,21.5023,21.4619,21.4754,15900.0
2008-07-17 13:05:00,31.91,31.93,31.85,31.92,19700.0,21.4821,21.4956,21.4417,21.4888,19700.0
2008-07-17 13:10:00,31.91,32.11,31.9,32.06,49500.0,21.4821,21.6167,21.4754,21.5831,49500.0
2008-07-17 13:15:00,32.08,32.26,32.07,32.25,60700.0,21.5965,21.7177,21.5898,21.711,60700.0
2008-07-17 13:20:00,32.25,32.28,32.23,32.27,140300.0,21.711,21.7312,21.6975,21.7244,140300.0
2008-07-17 13:25:00,32.28,32.36,32.25,32.33,91000.0,21.7312,21.785,21.711,21.7648,91000.0
2008-07-17 13:30:00,32.33,32.35,32.22,32.26,91100.0,21.7648,21.7783,21.6908,21.7177,91100.0
2008-07-17 13:35:00,32.26,32.26,32.19,32.19,81200.0,21.7177,21.7177,21.6706,21.6706,81200.0
2008-07-17 13:40:00,32.19,32.23,32.16,32.22,20300.0,21.6706,21.6975,21.6504,21.6908,20300.0
2008-07-17 13:45:00,32.23,32.23,32.19,32.21,57100.0,21.6975,21.6975,21.6706,21.6841,57100.0
2008-07-17 13:50:00,32.21,32.21,32.12,32.12,43800.0,21.6841,21.6841,21.6235,21.6235,43800.0
2008-07-17 13:55:00,32.12,32.18,32.12,32.17,150400.0,21.6235,21.6639,21.6235,21.6571,150400.0
2008-07-17 14:00:00,32.17,32.19,32.13,32.18,44200.0,21.6571,21.6706,21.6302,21.6639,44200.0
2008-07-17 14:05:00,32.18,32.2,32.15,32.18,34800.0,21.6639,21.6773,21.6437,21.6639,34800.0
2008-07-17 14:10:00,32.18,32.26,32.18,32.22,151800.0,21.6639,21.7177,21.6639,21.6908,151800.0
2008-07-17 14:15:00,32.22,32.27,32.2,32.25,86200.0,21.6908,21.7244,21.6773,21.711,86200.0
2008-07-17 14:20:00,32.25,32.27,32.24,32.25,88200.0,21.711,21.7244,21.7043,21.711,88200.0
2008-07-17 14:25:00,32.25,32.27,32.22,32.23,83500.0,21.711,21.7244,21.6908,21.6975,83500.0
2008-07-17 14:30:00,32.22,32.26,31.42,32.26,337700.0,21.6908,21.7177,21.1522,21.7177,337700.0
2008-07-17 14:35:00,32.25,32.28,32.25,32.25,49600.0,21.711,21.7312,21.711,21.711,49600.0
2008-07-17 14:40:00,32.25,32.28,32.24,32.26,65800.0,21.711,21.7312,21.7043,21.7177,65800.0
2008-07-17 14:45:00,32.27,32.32,32.25,32.3,27800.0,21.7244,21.7581,21.711,21.7446,27800.0
2008-07-17 14:50:00,32.3,32.33,32.29,32.3,52600.0,21.7446,21.7648,21.7379,21.7446,52600.0
2008-07-17 14:55:00,32.31,32.33,32.3,32.3,52800.0,21.7514,21.7648,21.7446,21.7446,52800.0
2008-07-17 15:00:00,32.31,32.34,32.28,32.32,29000.0,21.7514,21.7716,21.7312,21.7581,29000.0
2008-07-17 15:05:00,32.33,32.33,32.25,32.31,34800.0,21.7648,21.7648,21.711,21.7514,34800.0
2008-07-17 15:10:00,32.31,32.34,32.3,32.34,36600.0,21.7514,21.7716,21.7446,21.7716,36600.0
2008-07-17 15:15:00,32.34,32.41,32.31,32.4,70500.0,21.7716,21.8187,21.7514,21.812,70500.0
2008-07-17 15:20:00,32.4,32.43,32.38,32.4,44100.0,21.812,21.8322,21.7985,21.812,44100.0
2008-07-17 15:25:00,32.4,32.43,32.34,32.37,94800.0,21.812,21.8322,21.7716,21.7918,94800.0
2008-07-17 15:30:00,32.38,32.4,32.34,32.36,69400.0,21.7985,21.812,21.7716,21.785,69400.0
2008-07-17 15:35:00,32.36,32.43,32.35,32.41,64000.0,21.785,21.8322,21.7783,21.8187,64000.0
2008-07-17 15:40:00,32.4,32.49,32.4,32.47,32600.0,21.812,21.8726,21.812,21.8591,32600.0
2008-07-17 15:45:00,32.47,32.5,32.42,32.5,44300.0,21.8591,21.8793,21.8254,21.8793,44300.0
2008-07-17 15:50:00,32.49,32.5,32.44,32.48,108600.0,21.8726,21.8793,21.8389,21.8658,108600.0
2008-07-17 15:55:00,32.48,32.51,32.45,32.5,118000.0,21.8658,21.886,21.8456,21.8793,118000.0
2008-07-18 09:30:00,32.6,32.7,31.96,32.11,40800.0,21.9466,22.0139,21.5158,21.6167,40800.0
2008-07-18 09:35:00,32.08,32.45,32.08,32.21,29700.0,21.5965,21.8456,21.5965,21.6841,29700.0
2008-07-18 09:40:00,32.23,32.35,32.22,32.25,16300.0,21.6975,21.7783,21.6908,21.711,16300.0
2008-07-18 09:45:00,32.28,32.34,32.2,32.23,31500.0,21.7312,21.7716,21.6773,21.6975,31500.0
2008-07-18 09:50:00,32.25,32.27,32.15,32.18,29000.0,21.711,21.7244,21.6437,21.6639,29000.0
2008-07-18 09:55:00,32.16,32.26,32.15,32.18,44700.0,21.6504,21.7177,21.6437,21.6639,44700.0
2008-07-18 10:00:00,32.2,32.21,32.15,32.18,21800.0,21.6773,21.6841,21.6437,21.6639,21800.0
2008-07-18 10:05:00,32.19,32.22,32.11,32.16,33800.0,21.6706,21.6908,21.6167,21.6504,33800.0
2008-07-18 10:10:00,32.17,32.19,32.14,32.19,23100.0,21.6571,21.6706,21.6369,21.6706,23100.0
2008-07-18 10:15:00,32.19,32.21,32.15,32.17,28900.0,21.6706,21.6841,21.6437,21.6571,28900.0
2008-07-18 10:20:00,32.15,32.16,32.04,32.07,23100.0,21.6437,21.6504,21.5696,21.5898,23100.0
2008-07-18 10:25:00,32.06,32.14,32.05,32.12,39800.0,21.5831,21.6369,21.5763,21.6235,39800.0
2008-07-18 10:30:00,32.12,32.17,32.12,32.15,89200.0,21.6235,21.6571,21.6235,21.6437,89200.0
2008-07-18 10:35:00,32.15,32.22,32.14,32.19,31700.0,21.6437,21.6908,21.6369,21.6706,31700.0
2008-07-18 10:40:00,32.18,32.19,32.05,32.18,13700.0,21.6639,21.6706,21.5763,21.6639,13700.0
2008-07-18 10:45:00,32.15,32.17,32.09,32.09,17700.0,21.6437,21.6571,21.6033,21.6033,17700.0
2008-07-18 10:50:00,32.1,32.35,32.09,32.32,95700.0,21.61,21.7783,21.6033,21.7581,95700.0
2008-07-18 10:55:00,32.32,32.52,32.3,32.31,54400.0,21.7581,21.8927,21.7446,21.7514,54400.0
2008-07-18 11:00:00,32.31,32.35,32.23,32.29,21500.0,21.7514,21.7783,21.6975,21.7379,21500.0
2008-07-18 11:05:00,32.29,32.31,32.26,32.3,8100.0,21.7379,21.7514,21.7177,21.7446,8100.0
2008-07-18 11:10:00,32.3,32.33,32.3,32.32,15500.0,21.7446,21.7648,21.7446,21.7581,15500.0
2008-07-18 11:15:00,32.31,32.44,32.3,32.44,15000.0,21.7514,21.8389,21.7446,21.8389,15000.0
2008-07-18 11:20:00,32.44,32.44,32.37,32.39,8300.0,21.8389,21.8389,21.7918,21.8052,8300.0
2008-07-18 11:25:00,32.37,32.41,32.34,32.37,9100.0,21.7918,21.8187,21.7716,21.7918,9100.0
2008-07-18 11:30:00,32.37,32.39,32.34,32.35,8200.0,21.7918,21.8052,21.7716,21.7783,8200.0
2008-07-18 11:35:00,32.34,32.47,32.34,32.35,23500.0,21.7716,21.8591,21.7716,21.7783,23500.0
2008-07-18 11:40:00,32.35,32.5,32.35,32.5,18700.0,21.7783,21.8793,21.7783,21.8793,18700.0
2008-07-18 11:45:00,32.49,32.5,32.36,32.41,170700.0,21.8726,21.8793,21.785,21.8187,170700.0
2008-07-18 11:50:00,32.4,32.51,32.39,32.46,110500.0,21.812,21.886,21.8052,21.8524,110500.0
2008-07-18 11:55:00,32.47,32.48,32.46,32.46,7400.0,21.8591,21.8658,21.8524,21.8524,7400.0
2008-07-18 12:00:00,32.46,32.47,32.43,32.45,10600.0,21.8524,21.8591,21.8322,21.8456,10600.0
2008-07-18 12:05:00,32.44,32.46,32.44,32.45,9300.0,21.8389,21.8524,21.8389,21.8456,9300.0
2008-07-18 12:10:00,32.45,32.46,32.44,32.45,31600.0,21.8456,21.8524,21.8389,21.8456,31600.0
2008-07-18 12:15:00,32.45,32.47,32.45,32.47,14800.0,21.8456,21.8591,21.8456,21.8591,14800.0
2008-07-18 12:20:00,32.46,32.49,32.45,32.48,18500.0,21.8524,21.8726,21.8456,21.8658,18500.0
2008-07-18 12:25:00,32.49,32.49,32.46,32.46,5600.0,21.8726,21.8726,21.8524,21.8524,5600.0
2008-07-18 12:30:00,32.46,32.5,32.44,32.47,46300.0,21.8524,21.8793,21.8389,21.8591,46300.0
2008-07-18 12:35:00,32.46,32.49,32.45,32.45,8700.0,21.8524,21.8726,21.8456,21.8456,8700.0
2008-07-18 12:40:00,32.47,32.49,32.45,32.49,13400.0,21.8591,21.8726,21.8456,21.8726,13400.0
2008-07-18 12:45:00,32.48,32.49,32.47,32.47,12700.0,21.8658,21.8726,21.8591,21.8591,12700.0
2008-07-18 12:50:00,32.49,32.49,32.47,32.49,46100.0,21.8726,21.8726,21.8591,21.8726,46100.0
2008-07-18 12:55:00,32.48,32.49,32.47,32.49,15700.0,21.8658,21.8726,21.8591,21.8726,15700.0
2008-07-18 13:00:00,32.48,32.5,32.47,32.49,19800.0,21.8658,21.8793,21.8591,21.8726,19800.0
2008-07-18 13:05:00,32.5,32.5,32.46,32.46,12200.0,21.8793,21.8793,21.8524,21.8524,12200.0
2008-07-18 13:10:00,32.46,32.5,32.45,32.5,85400.0,21.8524,21.8793,21.8456,21.8793,85400.0
2008-07-18 13:15:00,32.49,32.5,32.47,32.48,31600.0,21.8726,21.8793,21.8591,21.8658,31600.0
2008-07-18 13:20:00,32.47,32.48,32.46,32.47,10000.0,21.8591,21.8658,21.8524,21.8591,10000.0
2008-07-18 13:25:00,32.47,32.5,32.47,32.5,32900.0,21.8591,21.8793,21.8591,21.8793,32900.0
2008-07-18 13:30:00,32.5,32.5,32.46,32.47,32800.0,21.8793,21.8793,21.8524,21.8591,32800.0
2008-07-18 13:35:00,32.47,32.51,32.44,32.45,71700.0,21.8591,21.886,21.8389,21.8456,71700.0
2008-07-18 13:40:00,32.45,32.49,32.45,32.49,21300.0,21.8456,21.8726,21.8456,21.8726,21300.0
2008-07-18 13:45:00,32.48,32.5,32.48,32.49,14300.0,21.8658,21.8793,21.8658,21.8726,14300.0
2008-07-18 13:50:00,32.49,32.52,32.48,32.52,28200.0,21.8726,21.8927,21.8658,21.8927,28200.0
2008-07-18 13:55:00,32.52,32.52,32.49,32.5,32200.0,21.8927,21.8927,21.8726,21.8793,32200.0
2008-07-18 14:00:00,32.5,32.53,32.49,32.52,9200.0,21.8793,21.8995,21.8726,21.8927,9200.0
2008-07-18 14:05:00,32.51,32.52,32.49,32.51,15600.0,21.886,21.8927,21.8726,21.886,15600.0
2008-07-18 14:10:00,32.5,32.56,32.49,32.55,17200.0,21.8793,21.9197,21.8726,21.9129,17200.0
2008-07-18 14:15:00,32.54,32.58,32.52,32.56,21500.0,21.9062,21.9331,21.8927,21.9197,21500.0
2008-07-18 14:20:00,32.56,32.59,32.56,32.58,19300.0,21.9197,21.9399,21.9197,21.9331,19300.0
2008-07-18 14:25:00,32.58,32.6,32.56,32.59,21800.0,21.9331,21.9466,21.9197,21.9399,21800.0
2008-07-18 14:30:00,32.59,32.59,32.46,32.48,308600.0,21.9399,21.9399,21.8524,21.8658,308600.0
2008-07-18 14:35:00,32.47,32.57,32.35,32.38,575100.0,21.8591,21.9264,21.7783,21.7985,575100.0
2008-07-18 14:40:00,32.38,32.39,32.27,32.34,133200.0,21.7985,21.8052,21.7244,21.7716,133200.0
2008-07-18 14:45:00,32.35,32.35,32.31,32.34,165900.0,21.7783,21.7783,21.7514,21.7716,165900.0
2008-07-18 14:50:00,32.34,32.36,32.3,32.31,103600.0,21.7716,21.785,21.7446,21.7514,103600.0
2008-07-18 14:55:00,32.31,32.35,32.3,32.31,43800.0,21.7514,21.7783,21.7446,21.7514,43800.0
2008-07-18 15:00:00,32.32,32.33,32.27,32.32,97100.0,21.7581,21.7648,21.7244,21.7581,97100.0
2008-07-18 15:05:00,32.33,32.39,32.3,32.39,109900.0,21.7648,21.8052,21.7446,21.8052,109900.0
2008-07-18 15:10:00,32.4,32.42,32.38,32.4,126000.0,21.812,21.8254,21.7985,21.812,126000.0
2008-07-18 15:15:00,32.4,32.45,32.39,32.41,58700.0,21.812,21.8456,21.8052,21.8187,58700.0
2008-07-18 15:20:00,32.41,32.42,32.38,32.39,65000.0,21.8187,21.8254,21.7985,21.8052,65000.0
2008-07-18 15:25:00,32.4,32.4,32.37,32.4,25600.0,21.812,21.812,21.7918,21.812,25600.0
2008-07-18 15:30:00,32.4,32.4,32.34,32.35,46800.0,21.812,21.812,21.7716,21.7783,46800.0
2008-07-18 15:35:00,32.37,32.4,32.34,32.4,84000.0,21.7918,21.812,21.7716,21.812,84000.0
2008-07-18 15:40:00,32.4,32.41,32.37,32.4,19800.0,21.812,21.8187,21.7918,21.812,19800.0
2008-07-18 15:45:00,32.4,32.44,32.39,32.44,71100.0,21.812,21.8389,21.8052,21.8389,71100.0
2008-07-18 15:50:00,32.44,32.47,32.42,32.44,32900.0,21.8389,21.8591,21.8254,21.8389,32900.0
2008-07-18 15:55:00,32.43,32.48,32.43,32.43,58700.0,21.8322,21.8658,21.8322,21.8322,58700.0
2008-07-21 09:30:00,32.68,32.83,32.44,32.67,37600.0,22.0005,22.1014,21.8389,21.9937,37600.0
2008-07-21 09:35:00,32.67,32.67,32.6,32.61,19900.0,21.9937,21.9937,21.9466,21.9533,19900.0
2008-07-21 09:40:00,32.61,32.68,32.6,32.6,34400.0,21.9533,22.0005,21.9466,21.9466,34400.0
2008-07-21 09:45:00,32.58,32.6,32.52,32.55,20500.0,21.9331,21.9466,21.8927,21.9129,20500.0
2008-07-21 09:50:00,32.54,32.67,32.54,32.66,18800.0,21.9062,21.9937,21.9062,21.987,18800.0
2008-07-21 09:55:00,32.67,32.96,32.64,32.65,57200.0,21.9937,22.189,21.9735,21.9803,57200.0
2008-07-21 10:00:00,32.66,32.68,32.62,32.67,17000.0,21.987,22.0005,21.9601,21.9937,17000.0
2008-07-21 10:05:00,32.69,32.69,32.57,32.62,5700.0,22.0072,22.0072,21.9264,21.9601,5700.0
2008-07-21 10:10:00,32.62,32.7,32.59,32.7,24200.0,21.9601,22.0139,21.9399,22.0139,24200.0
2008-07-21 10:15:00,32.7,32.8,32.67,32.73,11700.0,22.0139,22.0812,21.9937,22.0341,11700.0
2008-07-21 10:20:00,32.75,32.76,32.67,32.69,10900.0,22.0476,22.0543,21.9937,22.0072,10900.0
2008-07-21 10:25:00,32.7,32.78,32.67,32.75,10000.0,22.0139,22.0678,21.9937,22.0476,10000.0
2008-07-21 10:30:00,32.75,32.75,32.69,32.69,10500.0,22.0476,22.0476,22.0072,22.0072,10500.0
2008-07-21 10:35:00,32.7,32.78,32.7,32.74,16000.0,22.0139,22.0678,22.0139,22.0409,16000.0
2008-07-21 10:40:00,32.75,32.84,32.74,32.76,20600.0,22.0476,22.1082,22.0409,22.0543,20600.0
2008-07-21 10:45:00,32.79,32.93,32.79,32.93,16600.0,22.0745,22.1688,22.0745,22.1688,16600.0
2008-07-21 10:50:00,32.9,32.94,32.84,32.89,23300.0,22.1486,22.1755,22.1082,22.1418,23300.0
2008-07-21 10:55:00,32.89,32.89,32.8,32.82,20500.0,22.1418,22.1418,22.0812,22.0947,20500.0
2008-07-21 11:00:00,32.81,32.84,32.8,32.83,6800.0,22.088,22.1082,22.0812,22.1014,6800.0
2008-07-21 11:05:00,32.8,32.8,32.76,32.78,5700.0,22.0812,22.0812,22.0543,22.0678,5700.0
2008-07-21 11:10:00,32.78,32.79,32.7,32.76,12200.0,22.0678,22.0745,22.0139,22.0543,12200.0
2008-07-21 11:15:00,32.77,32.81,32.76,32.81,13100.0,22.0611,22.088,22.0543,22.088,13100.0
2008-07-21 11:20:00,32.8,32.84,32.76,32.8,16800.0,22.0812,22.1082,22.0543,22.0812,16800.0
2008-07-21 11:25:00,32.8,32.86,32.79,32.83,10500.0,22.0812,22.1216,22.0745,22.1014,10500.0
2008-07-21 11:30:00,32.83,32.84,32.8,32.83,26000.0,22.1014,22.1082,22.0812,22.1014,26000.0
2008-07-21 11:35:00,32.83,32.86,32.83,32.84,15600.0,22.1014,22.1216,22.1014,22.1082,15600.0
2008-07-21 11:40:00,32.83,32.86,32.83,32.86,5600.0,22.1014,22.1216,22.1014,22.1216,5600.0
2008-07-21 11:45:00,32.84,32.92,32.84,32.89,11300.0,22.1082,22.162,22.1082,22.1418,11300.0
2008-07-21 11:50:00,32.89,32.93,32.86,32.86,16800.0,22.1418,22.1688,22.1216,22.1216,16800.0
2008-07-21 11:55:00,32.86,32.9,32.85,32.86,17800.0,22.1216,22.1486,22.1149,22.1216,17800.0
2008-07-21 12:00:00,32.86,32.88,32.85,32.85,9100.0,22.1216,22.1351,22.1149,22.1149,9100.0
2008-07-21 12:05:00,32.88,32.89,32.85,32.86,10600.0,22.1351,22.1418,22.1149,22.1216,10600.0
2008-07-21 12:10:00,32.86,32.88,32.85,32.86,20200.0,22.1216,22.1351,22.1149,22.1216,20200.0
2008-07-21 12:15:00,32.85,32.88,32.85,32.85,13200.0,22.1149,22.1351,22.1149,22.1149,13200.0
2008-07-21 12:20:00,32.85,32.87,32.78,32.81,21800.0,22.1149,22.1284,22.0678,22.088,21800.0
2008-07-21 12:25:00,32.81,32.88,32.81,32.84,10300.0,22.088,22.1351,22.088,22.1082,10300.0
2008-07-21 12:30:00,32.85,32.87,32.84,32.84,11800.0,22.1149,22.1284,22.1082,22.1082,11800.0
2008-07-21 12:35:00,32.84,32.91,32.84,32.9,11600.0,22.1082,22.1553,22.1082,22.1486,11600.0
2008-07-21 12:40:00,32.88,32.89,32.87,32.87,3300.0,22.1351,22.1418,22.1284,22.1284,3300.0
2008-07-21 12:45:00,32.87,32.88,32.8,32.83,59500.0,22.1284,22.1351,22.0812,22.1014,59500.0
2008-07-21 12:50:00,32.85,32.88,32.82,32.85,25100.0,22.1149,22.1351,22.0947,22.1149,25100.0
2008-07-21 12:55:00,32.83,32.85,32.81,32.81,2900.0,22.1014,22.1149,22.088,22.088,2900.0
2008-07-21 13:00:00,32.82,32.85,32.81,32.83,11900.0,22.0947,22.1149,22.088,22.1014,11900.0
2008-07-21 13:05:00,32.84,32.88,32.82,32.88,52800.0,22.1082,22.1351,22.0947,22.1351,52800.0
2008-07-21 13:10:00,32.87,32.91,32.84,32.86,27300.0,22.1284,22.1553,22.1082,22.1216,27300.0
2008-07-21 13:15:00,32.86,32.88,32.84,32.86,33900.0,22.1216,22.1351,22.1082,22.1216,33900.0
2008-07-21 13:20:00,32.86,32.9,32.82,32.83,27500.0,22.1216,22.1486,22.0947,22.1014,27500.0
2008-07-21 13:25:00,32.83,32.9,32.82,32.84,31700.0,22.1014,22.1486,22.0947,22.1082,31700.0
2008-07-21 13:30:00,32.85,32.85,32.83,32.83,56600.0,22.1149,22.1149,22.1014,22.1014,56600.0
2008-07-21 13:35:00,32.83,32.84,32.82,32.82,2700.0,22.1014,22.1082,22.0947,22.0947,2700.0
2008-07-21 13:40:00,32.83,32.83,32.8,32.8,4000.0,22.1014,22.1014,22.0812,22.0812,4000.0
2008-07-21 13:45:00,32.81,32.83,32.8,32.81,9400.0,22.088,22.1014,22.0812,22.088,9400.0
2008-07-21 13:50:00,32.83,32.83,32.79,32.81,4400.0,22.1014,22.1014,22.0745,22.088,4400.0
2008-07-21 13:55:00,32.81,32.9,32.81,32.84,62600.0,22.088,22.1486,22.088,22.1082,62600.0
2008-07-21 14:00:00,32.85,32.93,32.84,32.87,28100.0,22.1149,22.1688,22.1082,22.1284,28100.0
2008-07-21 14:05:00,32.87,32.91,32.86,32.87,16600.0,22.1284,22.1553,22.1216,22.1284,16600.0
2008-07-21 14:10:00,32.87,32.9,32.84,32.84,88900.0,22.1284,22.1486,22.1082,22.1082,88900.0
2008-07-21 14:15:00,32.85,32.9,32.84,32.88,69000.0,22.1149,22.1486,22.1082,22.1351,69000.0
2008-07-21 14:20:00,32.88,32.88,32.84,32.84,7800.0,22.1351,22.1351,22.1082,22.1082,7800.0
2008-07-21 14:25:00,32.83,32.84,32.78,32.81,10200.0,22.1014,22.1082,22.0678,22.088,10200.0
2008-07-21 14:30:00,32.8,32.84,32.8,32.84,4500.0,22.0812,22.1082,22.0812,22.1082,4500.0
2008-07-21 14:35:00,32.82,32.83,32.8,32.8,12800.0,22.0947,22.1014,22.0812,22.0812,12800.0
2008-07-21 14:40:00,32.8,32.87,32.8,32.84,63900.0,22.0812,22.1284,22.0812,22.1082,63900.0
2008-07-21 14:45:00,32.84,32.84,32.82,32.83,6000.0,22.1082,22.1082,22.0947,22.1014,6000.0
2008-07-21 14:50:00,32.82,32.84,32.81,32.84,12100.0,22.0947,22.1082,22.088,22.1082,12100.0
2008-07-21 14:55:00,32.84,32.85,32.83,32.84,14600.0,22.1082,22.1149,22.1014,22.1082,14600.0
2008-07-21 15:00:00,32.84,32.86,32.82,32.82,51000.0,22.1082,22.1216,22.0947,22.0947,51000.0
2008-07-21 15:05:00,32.83,32.85,32.8,32.85,17500.0,22.1014,22.1149,22.0812,22.1149,17500.0
2008-07-21 15:10:00,32.84,32.89,32.82,32.83,32400.0,22.1082,22.1418,22.0947,22.1014,32400.0
2008-07-21 15:15:00,32.83,32.85,32.81,32.84,28100.0,22.1014,22.1149,22.088,22.1082,28100.0
2008-07-21 15:20:00,32.85,32.89,32.84,32.89,80200.0,22.1149,22.1418,22.1082,22.1418,80200.0
2008-07-21 15:25:00,32.9,33.01,32.88,33.0,89600.0,22.1486,22.2226,22.1351,22.2159,89600.0
2008-07-21 15:30:00,33.01,33.01,32.93,32.97,35300.0,22.2226,22.2226,22.1688,22.1957,35300.0
2008-07-21 15:35:00,32.97,33.01,32.95,32.96,41300.0,22.1957,22.2226,22.1822,22.189,41300.0
2008-07-21 15:40:00,32.96,33.0,32.92,32.92,45400.0,22.189,22.2159,22.162,22.162,45400.0
2008-07-21 15:45:00,32.92,32.96,32.92,32.96,48200.0,22.162,22.189,22.162,22.189,48200.0
2008-07-21 15:50:00,32.95,32.98,32.79,32.86,122100.0,22.1822,22.2024,22.0745,22.1216,122100.0
2008-07-21 15:55:00,32.84,32.89,32.8,32.85,100400.0,22.1082,22.1418,22.0812,22.1149,100400.0
2008-07-22 09:30:00,32.25,32.37,32.11,32.27,81100.0,21.711,21.7918,21.6167,21.7244,81100.0
2008-07-22 09:35:00,32.29,32.68,32.29,32.65,14600.0,21.7379,22.0005,21.7379,21.9803,14600.0
2008-07-22 09:40:00,32.64,32.9,32.6,32.84,18800.0,21.9735,22.1486,21.9466,22.1082,18800.0
2008-07-22 09:45:00,32.84,33.0,32.84,32.98,18300.0,22.1082,22.2159,22.1082,22.2024,18300.0
2008-07-22 09:50:00,32.96,33.03,32.8,32.9,35000.0,22.189,22.2361,22.0812,22.1486,35000.0
2008-07-22 09:55:00,32.89,33.0,32.89,33.0,32100.0,22.1418,22.2159,22.1418,22.2159,32100.0
2008-07-22 10:00:00,32.99,33.06,32.98,33.05,61100.0,22.2092,22.2563,22.2024,22.2495,61100.0
2008-07-22 10:05:00,33.05,33.07,32.92,32.97,47600.0,22.2495,22.263,22.162,22.1957,47600.0
2008-07-22 10:10:00,32.96,33.04,32.96,33.02,34500.0,22.189,22.2428,22.189,22.2294,34500.0
2008-07-22 10:15:00,33.01,33.06,33.0,33.03,136700.0,22.2226,22.2563,22.2159,22.2361,136700.0
2008-07-22 10:20:00,33.02,33.17,33.02,33.17,25700.0,22.2294,22.3303,22.2294,22.3303,25700.0
2008-07-22 10:25:00,33.16,33.21,33.03,33.04,47200.0,22.3236,22.3573,22.2361,22.2428,47200.0
2008-07-22 10:30:00,33.05,33.09,32.98,33.07,43500.0,22.2495,22.2765,22.2024,22.263,43500.0
2008-07-22 10:35:00,33.07,33.12,33.05,33.09,23600.0,22.263,22.2967,22.2495,22.2765,23600.0
2008-07-22 10:40:00,33.09,33.11,33.08,33.1,40400.0,22.2765,22.2899,22.2697,22.2832,40400.0
2008-07-22 10:45:00,33.1,33.15,33.09,33.15,31000.0,22.2832,22.3169,22.2765,22.3169,31000.0
2008-07-22 10:50:00,33.14,33.16,33.11,33.11,34400.0,22.3101,22.3236,22.2899,22.2899,34400.0
2008-07-22 10:55:00,33.12,33.16,33.11,33.16,12100.0,22.2967,22.3236,22.2899,22.3236,12100.0
2008-07-22 11:00:00,33.16,33.16,33.14,33.15,55700.0,22.3236,22.3236,22.3101,22.3169,55700.0
2008-07-22 11:05:00,33.17,33.18,33.13,33.15,15800.0,22.3303,22.3371,22.3034,22.3169,15800.0
2008-07-22 11:10:00,33.17,33.19,33.14,33.16,34600.0,22.3303,22.3438,22.3101,22.3236,34600.0
2008-07-22 11:15:00,33.16,33.19,33.14,33.15,10800.0,22.3236,22.3438,22.3101,22.3169,10800.0
2008-07-22 11:20:00,33.15,33.16,33.13,33.13,16200.0,22.3169,22.3236,22.3034,22.3034,16200.0
2008-07-22 11:25:00,33.15,33.16,33.13,33.14,15000.0,22.3169,22.3236,22.3034,22.3101,15000.0
2008-07-22 11:30:00,33.13,33.13,33.08,33.1,19100.0,22.3034,22.3034,22.2697,22.2832,19100.0
2008-07-22 11:35:00,33.1,33.13,33.09,33.1,13200.0,22.2832,22.3034,22.2765,22.2832,13200.0
2008-07-22 11:40:00,33.1,33.13,33.09,33.13,9000.0,22.2832,22.3034,22.2765,22.3034,9000.0
2008-07-22 11:45:00,33.12,33.13,33.12,33.13,8100.0,22.2967,22.3034,22.2967,22.3034,8100.0
2008-07-22 11:50:00,33.13,33.13,33.07,33.08,11900.0,22.3034,22.3034,22.263,22.2697,11900.0
2008-07-22 11:55:00,33.1,33.12,33.07,33.1,10500.0,22.2832,22.2967,22.263,22.2832,10500.0
2008-07-22 12:00:00,33.1,33.1,33.07,33.09,14600.0,22.2832,22.2832,22.263,22.2765,14600.0
2008-07-22 12:05:00,33.09,33.12,33.07,33.11,37700.0,22.2765,22.2967,22.263,22.2899,37700.0
2008-07-22 12:10:00,33.12,33.12,33.06,33.06,16300.0,22.2967,22.2967,22.2563,22.2563,16300.0
2008-07-22 12:15:00,33.07,33.08,33.05,33.07,9900.0,22.263,22.2697,22.2495,22.263,9900.0
2008-07-22 12:20:00,33.06,33.09,33.06,33.09,5000.0,22.2563,22.2765,22.2563,22.2765,5000.0
2008-07-22 12:25:00,33.09,33.09,32.98,33.03,25400.0,22.2765,22.2765,22.2024,22.2361,25400.0
2008-07-22 12:30:00,33.03,33.03,32.98,32.98,9500.0,22.2361,22.2361,22.2024,22.2024,9500.0
2008-07-22 12:35:00,32.98,33.0,32.97,32.98,12700.0,22.2024,22.2159,22.1957,22.2024,12700.0
2008-07-22 12:40:00,33.0,33.01,32.98,33.0,9500.0,22.2159,22.2226,22.2024,22.2159,9500.0
2008-07-22 12:45:00,33.01,33.01,32.97,32.98,11400.0,22.2226,22.2226,22.1957,22.2024,11400.0
2008-07-22 12:50:00,32.98,33.0,32.97,33.0,10700.0,22.2024,22.2159,22.1957,22.2159,10700.0
2008-07-22 12:55:00,33.0,33.0,32.98,32.99,5600.0,22.2159,22.2159,22.2024,22.2092,5600.0
2008-07-22 13:00:00,32.99,32.99,32.91,32.92,13000.0,22.2092,22.2092,22.1553,22.162,13000.0
2008-07-22 13:05:00,32.91,32.91,32.89,32.9,8800.0,22.1553,22.1553,22.1418,22.1486,8800.0
2008-07-22 13:10:00,32.9,32.91,32.88,32.9,15300.0,22.1486,22.1553,22.1351,22.1486,15300.0
2008-07-22 13:15:00,32.91,32.94,32.89,32.93,13200.0,22.1553,22.1755,22.1418,22.1688,13200.0
2008-07-22 13:20:00,32.91,32.93,32.89,32.9,11400.0,22.1553,22.1688,22.1418,22.1486,11400.0
2008-07-22 13:25:00,32.9,32.9,32.86,32.87,14300.0,22.1486,22.1486,22.1216,22.1284,14300.0
2008-07-22 13:30:00,32.87,32.9,32.86,32.9,10500.0,22.1284,22.1486,22.1216,22.1486,10500.0
2008-07-22 13:35:00,32.9,32.9,32.87,32.9,20400.0,22.1486,22.1486,22.1284,22.1486,20400.0
2008-07-22 13:40:00,32.9,32.9,32.86,32.86,10300.0,22.1486,22.1486,22.1216,22.1216,10300.0
2008-07-22 13:45:00,32.87,32.88,32.86,32.86,5200.0,22.1284,22.1351,22.1216,22.1216,5200.0
2008-07-22 13:50:00,32.87,32.88,32.83,32.83,9600.0,22.1284,22.1351,22.1014,22.1014,9600.0
2008-07-22 13:55:00,32.84,32.84,32.78,32.78,13700.0,22.1082,22.1082,22.0678,22.0678,13700.0
2008-07-22 14:00:00,32.79,32.82,32.75,32.75,13600.0,22.0745,22.0947,22.0476,22.0476,13600.0
2008-07-22 14:05:00,32.75,32.77,32.73,32.74,14800.0,22.0476,22.0611,22.0341,22.0409,14800.0
2008-07-22 14:10:00,32.75,32.75,32.63,32.66,14500.0,22.0476,22.0476,21.9668,21.987,14500.0
2008-07-22 14:15:00,32.66,32.74,32.65,32.73,26200.0,21.987,22.0409,21.9803,22.0341,26200.0
2008-07-22 14:20:00,32.74,32.75,32.65,32.66,11500.0,22.0409,22.0476,21.9803,21.987,11500.0
2008-07-22 14:25:00,32.67,32.69,32.63,32.65,20100.0,21.9937,22.0072,21.9668,21.9803,20100.0
2008-07-22 14:30:00,32.66,32.7,32.6,32.62,26700.0,21.987,22.0139,21.9466,21.9601,26700.0
2008-07-22 14:35:00,32.63,32.65,32.55,32.65,18600.0,21.9668,21.9803,21.9129,21.9803,18600.0
2008-07-22 14:40:00,32.64,32.65,32.56,32.62,30300.0,21.9735,21.9803,21.9197,21.9601,30300.0
2008-07-22 14:45:00,32.63,32.63,32.53,32.53,26500.0,21.9668,21.9668,21.8995,21.8995,26500.0
2008-07-22 14:50:00,32.54,32.54,32.35,32.35,38600.0,21.9062,21.9062,21.7783,21.7783,38600.0
2008-07-22 14:55:00,32.36,32.36,32.2,32.23,55700.0,21.785,21.785,21.6773,21.6975,55700.0
2008-07-22 15:00:00,32.23,32.29,32.21,32.24,36100.0,21.6975,21.7379,21.6841,21.7043,36100.0
2008-07-22 15:05:00,32.26,32.27,32.14,32.17,102400.0,21.7177,21.7244,21.6369,21.6571,102400.0
2008-07-22 15:10:00,32.18,32.22,32.18,32.2,29500.0,21.6639,21.6908,21.6639,21.6773,29500.0
2008-07-22 15:15:00,32.21,32.22,32.17,32.22,34400.0,21.6841,21.6908,21.6571,21.6908,34400.0
2008-07-22 15:20:00,32.22,32.26,32.17,32.26,48800.0,21.6908,21.7177,21.6571,21.7177,48800.0
2008-07-22 15:25:00,32.26,32.27,32.22,32.22,48100.0,21.7177,21.7244,21.6908,21.6908,48100.0
2008-07-22 15:30:00,32.22,32.25,32.22,32.23,37500.0,21.6908,21.711,21.6908,21.6975,37500.0
2008-07-22 15:35:00,32.25,32.25,32.23,32.25,38900.0,21.711,21.711,21.6975,21.711,38900.0
2008-07-22 15:40:00,32.25,32.3,32.25,32.28,28700.0,21.711,21.7446,21.711,21.7312,28700.0
2008-07-22 15:45:00,32.28,32.31,32.26,32.3,40400.0,21.7312,21.7514,21.7177,21.7446,40400.0
2008-07-22 15:50:00,32.3,32.41,32.3,32.41,54400.0,21.7446,21.8187,21.7446,21.8187,54400.0
2008-07-22 15:55:00,32.41,32.42,32.28,32.32,50000.0,21.8187,21.8254,21.7312,21.7581,50000.0
2008-07-23 09:30:00,32.39,32.54,32.39,32.44,48200.0,21.8052,21.9062,21.8052,21.8389,48200.0
2008-07-23 09:35:00,32.44,32.45,32.25,32.26,25300.0,21.8389,21.8456,21.711,21.7177,25300.0
2008-07-23 09:40:00,32.27,32.27,32.22,32.22,19000.0,21.7244,21.7244,21.6908,21.6908,19000.0
2008-07-23 09:45:00,32.23,32.28,32.2,32.25,33200.0,21.6975,21.7312,21.6773,21.711,33200.0
2008-07-23 09:50:00,32.26,32.26,32.1,32.15,80700.0,21.7177,21.7177,21.61,21.6437,80700.0
2008-07-23 09:55:00,32.15,32.31,32.15,32.26,46100.0,21.6437,21.7514,21.6437,21.7177,46100.0
2008-07-23 10:00:00,32.26,32.27,32.25,32.25,43600.0,21.7177,21.7244,21.711,21.711,43600.0
2008-07-23 10:05:00,32.27,32.29,32.25,32.28,19100.0,21.7244,21.7379,21.711,21.7312,19100.0
2008-07-23 10:10:00,32.29,32.36,32.28,32.33,17700.0,21.7379,21.785,21.7312,21.7648,17700.0
2008-07-23 10:15:00,32.34,32.4,32.32,32.4,13600.0,21.7716,21.812,21.7581,21.812,13600.0
2008-07-23 10:20:00,32.4,32.5,32.39,32.43,16100.0,21.812,21.8793,21.8052,21.8322,16100.0
2008-07-23 10:25:00,32.44,32.46,32.3,32.31,14900.0,21.8389,21.8524,21.7446,21.7514,14900.0
2008-07-23 10:30:00,32.31,32.32,32.28,32.28,14700.0,21.7514,21.7581,21.7312,21.7312,14700.0
2008-07-23 10:35:00,32.28,32.29,32.25,32.28,19600.0,21.7312,21.7379,21.711,21.7312,19600.0
2008-07-23 10:40:00,32.28,32.29,32.26,32.29,7200.0,21.7312,21.7379,21.7177,21.7379,7200.0
2008-07-23 10:45:00,32.29,32.3,32.27,32.27,9700.0,21.7379,21.7446,21.7244,21.7244,9700.0
2008-07-23 10:50:00,32.26,32.3,32.26,32.28,8000.0,21.7177,21.7446,21.7177,21.7312,8000.0
2008-07-23 10:55:00,32.29,32.29,32.25,32.27,9600.0,21.7379,21.7379,21.711,21.7244,9600.0
2008-07-23 11:00:00,32.26,32.27,32.16,32.19,13000.0,21.7177,21.7244,21.6504,21.6706,13000.0
2008-07-23 11:05:00,32.18,32.2,32.13,32.15,9700.0,21.6639,21.6773,21.6302,21.6437,9700.0
2008-07-23 11:10:00,32.16,32.2,32.15,32.19,9500.0,21.6504,21.6773,21.6437,21.6706,9500.0
2008-07-23 11:15:00,32.19,32.21,32.18,32.19,13800.0,21.6706,21.6841,21.6639,21.6706,13800.0
2008-07-23 11:20:00,32.19,32.26,32.19,32.25,23200.0,21.6706,21.7177,21.6706,21.711,23200.0
2008-07-23 11:25:00,32.25,32.28,32.24,32.26,11400.0,21.711,21.7312,21.7043,21.7177,11400.0
2008-07-23 11:30:00,32.26,32.26,32.24,32.26,8300.0,21.7177,21.7177,21.7043,21.7177,8300.0
2008-07-23 11:35:00,32.27,32.27,32.24,32.24,8300.0,21.7244,21.7244,21.7043,21.7043,8300.0
2008-07-23 11:40:00,32.24,32.24,32.23,32.23,13900.0,21.7043,21.7043,21.6975,21.6975,13900.0
2008-07-23 11:45:00,32.23,32.28,32.23,32.27,16300.0,21.6975,21.7312,21.6975,21.7244,16300.0
2008-07-23 11:50:00,32.27,32.31,32.27,32.3,17600.0,21.7244,21.7514,21.7244,21.7446,17600.0
2008-07-23 11:55:00,32.31,32.31,32.27,32.3,13000.0,21.7514,21.7514,21.7244,21.7446,13000.0
2008-07-23 12:00:00,32.3,32.3,32.27,32.27,7000.0,21.7446,21.7446,21.7244,21.7244,7000.0
2008-07-23 12:05:00,32.28,32.28,32.22,32.22,42500.0,21.7312,21.7312,21.6908,21.6908,42500.0
2008-07-23 12:10:00,32.22,32.22,32.19,32.22,54000.0,21.6908,21.6908,21.6706,21.6908,54000.0
2008-07-23 12:15:00,32.22,32.22,32.2,32.22,15300.0,21.6908,21.6908,21.6773,21.6908,15300.0
2008-07-23 12:20:00,32.2,32.21,32.19,32.2,43100.0,21.6773,21.6841,21.6706,21.6773,43100.0
2008-07-23 12:25:00,32.2,32.21,32.19,32.2,24400.0,21.6773,21.6841,21.6706,21.6773,24400.0
2008-07-23 12:30:00,32.2,32.22,32.19,32.22,17300.0,21.6773,21.6908,21.6706,21.6908,17300.0
2008-07-23 12:35:00,32.21,32.22,32.2,32.21,6600.0,21.6841,21.6908,21.6773,21.6841,6600.0
2008-07-23 12:40:00,32.21,32.86,32.19,32.27,93200.0,21.6841,22.1216,21.6706,21.7244,93200.0
2008-07-23 12:45:00,32.26,32.27,32.24,32.24,6300.0,21.7177,21.7244,21.7043,21.7043,6300.0
2008-07-23 12:50:00,32.24,32.25,32.22,32.22,7200.0,21.7043,21.711,21.6908,21.6908,7200.0
2008-07-23 12:55:00,32.22,32.25,32.22,32.24,15300.0,21.6908,21.711,21.6908,21.7043,15300.0
2008-07-23 13:00:00,32.25,32.25,32.24,32.24,8000.0,21.711,21.711,21.7043,21.7043,8000.0
2008-07-23 13:05:00,32.25,32.26,32.24,32.25,68300.0,21.711,21.7177,21.7043,21.711,68300.0
2008-07-23 13:10:00,32.25,32.26,32.25,32.25,11200.0,21.711,21.7177,21.711,21.711,11200.0
2008-07-23 13:15:00,32.26,32.26,32.25,32.26,11600.0,21.7177,21.7177,21.711,21.7177,11600.0
2008-07-23 13:20:00,32.26,32.28,32.25,32.27,18100.0,21.7177,21.7312,21.711,21.7244,18100.0
2008-07-23 13:25:00,32.28,32.29,32.26,32.29,15500.0,21.7312,21.7379,21.7177,21.7379,15500.0
2008-07-23 13:30:00,32.28,32.31,32.28,32.31,10600.0,21.7312,21.7514,21.7312,21.7514,10600.0
2008-07-23 13:35:00,32.3,32.36,32.3,32.36,27200.0,21.7446,21.785,21.7446,21.785,27200.0
2008-07-23 13:40:00,32.35,32.38,32.33,32.37,17500.0,21.7783,21.7985,21.7648,21.7918,17500.0
2008-07-23 13:45:00,32.38,32.41,32.37,32.41,17100.0,21.7985,21.8187,21.7918,21.8187,17100.0
2008-07-23 13:50:00,32.41,32.43,32.37,32.38,16700.0,21.8187,21.8322,21.7918,21.7985,16700.0
2008-07-23 13:55:00,32.37,32.37,32.31,32.33,15500.0,21.7918,21.7918,21.7514,21.7648,15500.0
2008-07-23 14:00:00,32.31,32.4,32.31,32.4,21200.0,21.7514,21.812,21.7514,21.812,21200.0
2008-07-23 14:05:00,32.4,32.43,32.39,32.41,27000.0,21.812,21.8322,21.8052,21.8187,27000.0
2008-07-23 14:10:00,32.4,32.42,32.39,32.39,14200.0,21.812,21.8254,21.8052,21.8052,14200.0
2008-07-23 14:15:00,32.4,32.44,32.39,32.43,7500.0,21.812,21.8389,21.8052,21.8322,7500.0
2008-07-23 14:20:00,32.43,32.45,32.41,32.45,14700.0,21.8322,21.8456,21.8187,21.8456,14700.0
2008-07-23 14:25:00,32.44,32.46,32.43,32.46,10300.0,21.8389,21.8524,21.8322,21.8524,10300.0
2008-07-23 14:30:00,32.46,32.47,32.45,32.46,8600.0,21.8524,21.8591,21.8456,21.8524,8600.0
2008-07-23 14:35:00,32.46,32.46,32.38,32.39,14100.0,21.8524,21.8524,21.7985,21.8052,14100.0
2008-07-23 14:40:00,32.38,32.4,32.32,32.33,19100.0,21.7985,21.812,21.7581,21.7648,19100.0
2008-07-23 14:45:00,32.33,32.33,32.29,32.3,36800.0,21.7648,21.7648,21.7379,21.7446,36800.0
2008-07-23 14:50:00,32.31,32.31,32.29,32.31,14400.0,21.7514,21.7514,21.7379,21.7514,14400.0
2008-07-23 14:55:00,32.3,32.32,32.3,32.32,39000.0,21.7446,21.7581,21.7446,21.7581,39000.0
2008-07-23 15:00:00,32.31,32.32,32.3,32.31,11400.0,21.7514,21.7581,21.7446,21.7514,11400.0
2008-07-23 15:05:00,32.31,32.32,32.26,32.31,100700.0,21.7514,21.7581,21.7177,21.7514,100700.0
2008-07-23 15:10:00,32.3,32.37,32.3,32.37,72800.0,21.7446,21.7918,21.7446,21.7918,72800.0
2008-07-23 15:15:00,32.37,32.38,32.3,32.31,21300.0,21.7918,21.7985,21.7446,21.7514,21300.0
2008-07-23 15:20:00,32.32,32.33,32.3,32.33,30500.0,21.7581,21.7648,21.7446,21.7648,30500.0
2008-07-23 15:25:00,32.31,32.33,32.29,32.3,22000.0,21.7514,21.7648,21.7379,21.7446,22000.0
2008-07-23 15:30:00,32.32,32.33,32.29,32.31,27200.0,21.7581,21.7648,21.7379,21.7514,27200.0
2008-07-23 15:35:00,32.32,32.39,32.32,32.36,53400.0,21.7581,21.8052,21.7581,21.785,53400.0
2008-07-23 15:40:00,32.36,32.44,32.36,32.43,58800.0,21.785,21.8389,21.785,21.8322,58800.0
2008-07-23 15:45:00,32.42,32.49,32.41,32.48,53300.0,21.8254,21.8726,21.8187,21.8658,53300.0
2008-07-23 15:50:00,32.48,32.66,32.48,32.65,102000.0,21.8658,21.987,21.8658,21.9803,102000.0
2008-07-23 15:55:00,32.65,32.75,32.64,32.69,100300.0,21.9803,22.0476,21.9735,22.0072,100300.0
2008-07-24 09:30:00,32.67,32.92,32.67,32.92,16300.0,21.9937,22.162,21.9937,22.162,16300.0
2008-07-24 09:35:00,32.88,33.06,32.86,32.91,15200.0,22.1351,22.2563,22.1216,22.1553,15200.0
2008-07-24 09:40:00,32.89,33.06,32.81,33.01,16700.0,22.1418,22.2563,22.088,22.2226,16700.0
2008-07-24 09:45:00,32.97,33.05,32.91,32.92,17100.0,22.1957,22.2495,22.1553,22.162,17100.0
2008-07-24 09:50:00,32.91,32.95,32.9,32.92,14100.0,22.1553,22.1822,22.1486,22.162,14100.0
2008-07-24 09:55:00,32.92,32.93,32.72,32.77,62300.0,22.162,22.1688,22.0274,22.0611,62300.0
2008-07-24 10:00:00,32.77,32.8,32.72,32.76,31000.0,22.0611,22.0812,22.0274,22.0543,31000.0
2008-07-24 10:05:00,32.74,32.77,32.67,32.75,29000.0,22.0409,22.0611,21.9937,22.0476,29000.0
2008-07-24 10:10:00,32.75,32.85,32.75,32.8,16800.0,22.0476,22.1149,22.0476,22.0812,16800.0
2008-07-24 10:15:00,32.8,33.01,32.8,33.0,28200.0,22.0812,22.2226,22.0812,22.2159,28200.0
2008-07-24 10:20:00,32.97,33.01,32.83,32.85,20600.0,22.1957,22.2226,22.1014,22.1149,20600.0
2008-07-24 10:25:00,32.84,33.01,32.84,32.93,29500.0,22.1082,22.2226,22.1082,22.1688,29500.0
2008-07-24 10:30:00,32.9,33.0,32.85,32.86,20500.0,22.1486,22.2159,22.1149,22.1216,20500.0
2008-07-24 10:35:00,32.86,32.94,32.83,32.89,28500.0,22.1216,22.1755,22.1014,22.1418,28500.0
2008-07-24 10:40:00,32.89,32.97,32.86,32.96,29300.0,22.1418,22.1957,22.1216,22.189,29300.0
2008-07-24 10:45:00,32.95,32.97,32.89,32.89,19400.0,22.1822,22.1957,22.1418,22.1418,19400.0
2008-07-24 10:50:00,32.89,32.97,32.89,32.9,23800.0,22.1418,22.1957,22.1418,22.1486,23800.0
2008-07-24 10:55:00,32.94,32.94,32.91,32.91,17800.0,22.1755,22.1755,22.1553,22.1553,17800.0
2008-07-24 11:00:00,32.91,32.95,32.9,32.91,18100.0,22.1553,22.1822,22.1486,22.1553,18100.0
2008-07-24 11:05:00,32.91,32.96,32.89,32.9,25300.0,22.1553,22.189,22.1418,22.1486,25300.0
2008-07-24 11:10:00,32.9,32.96,32.9,32.93,29600.0,22.1486,22.189,22.1486,22.1688,29600.0
2008-07-24 11:15:00,32.91,33.11,32.91,33.04,39300.0,22.1553,22.2899,22.1553,22.2428,39300.0
2008-07-24 11:20:00,33.03,33.05,33.0,33.0,16100.0,22.2361,22.2495,22.2159,22.2159,16100.0
2008-07-24 11:25:00,33.0,33.01,32.93,32.95,13200.0,22.2159,22.2226,22.1688,22.1822,13200.0
2008-07-24 11:30:00,32.95,32.98,32.87,32.89,29000.0,22.1822,22.2024,22.1284,22.1418,29000.0
2008-07-24 11:35:00,32.88,32.92,32.84,32.86,26900.0,22.1351,22.162,22.1082,22.1216,26900.0
2008-07-24 11:40:00,32.87,33.02,32.83,32.92,60500.0,22.1284,22.2294,22.1014,22.162,60500.0
2008-07-24 11:45:00,32.92,32.94,32.9,32.92,25800.0,22.162,22.1755,22.1486,22.162,25800.0
2008-07-24 11:50:00,32.92,32.98,32.9,32.98,28100.0,22.162,22.2024,22.1486,22.2024,28100.0
2008-07-24 11:55:00,32.98,33.21,32.94,33.08,28000.0,22.2024,22.3573,22.1755,22.2697,28000.0
2008-07-24 12:00:00,33.07,33.07,33.01,33.05,13500.0,22.263,22.263,22.2226,22.2495,13500.0
2008-07-24 12:05:00,33.04,33.06,33.01,33.02,11500.0,22.2428,22.2563,22.2226,22.2294,11500.0
2008-07-24 12:10:00,33.04,33.04,32.97,32.98,13900.0,22.2428,22.2428,22.1957,22.2024,13900.0
2008-07-24 12:15:00,32.98,33.05,32.97,33.05,19700.0,22.2024,22.2495,22.1957,22.2495,19700.0
2008-07-24 12:20:00,33.05,33.08,33.03,33.07,14800.0,22.2495,22.2697,22.2361,22.263,14800.0
2008-07-24 12:25:00,33.07,33.07,33.0,33.03,32100.0,22.263,22.263,22.2159,22.2361,32100.0
2008-07-24 12:30:00,33.04,33.12,33.02,33.08,29100.0,22.2428,22.2967,22.2294,22.2697,29100.0
2008-07-24 12:35:00,33.07,33.07,32.96,33.02,20500.0,22.263,22.263,22.189,22.2294,20500.0
2008-07-24 12:40:00,33.04,33.06,32.98,33.04,39500.0,22.2428,22.2563,22.2024,22.2428,39500.0
2008-07-24 12:45:00,33.04,33.07,33.01,33.03,68900.0,22.2428,22.263,22.2226,22.2361,68900.0
2008-07-24 12:50:00,33.03,33.03,32.98,33.0,19900.0,22.2361,22.2361,22.2024,22.2159,19900.0
2008-07-24 12:55:00,33.0,33.02,32.9,32.9,18000.0,22.2159,22.2294,22.1486,22.1486,18000.0
2008-07-24 13:00:00,32.9,32.95,32.9,32.9,16600.0,22.1486,22.1822,22.1486,22.1486,16600.0
2008-07-24 13:05:00,32.9,32.96,32.81,32.9,146200.0,22.1486,22.189,22.088,22.1486,146200.0
2008-07-24 13:10:00,32.91,32.93,32.8,32.9,57800.0,22.1553,22.1688,22.0812,22.1486,57800.0
2008-07-24 13:15:00,32.93,32.96,32.86,32.9,57900.0,22.1688,22.189,22.1216,22.1486,57900.0
2008-07-24 13:20:00,32.9,32.92,32.79,32.81,58900.0,22.1486,22.162,22.0745,22.088,58900.0
2008-07-24 13:25:00,32.81,32.84,32.77,32.83,31400.0,22.088,22.1082,22.0611,22.1014,31400.0
2008-07-24 13:30:00,32.82,32.88,32.76,32.77,56900.0,22.0947,22.1351,22.0543,22.0611,56900.0
2008-07-24 13:35:00,32.76,32.84,32.69,32.81,33000.0,22.0543,22.1082,22.0072,22.088,33000.0
2008-07-24 13:40:00,32.81,32.81,32.74,32.76,26300.0,22.088,22.088,22.0409,22.0543,26300.0
2008-07-24 13:45:00,32.76,32.82,32.74,32.79,13000.0,22.0543,22.0947,22.0409,22.0745,13000.0
2008-07-24 13:50:00,32.79,32.8,32.77,32.78,17200.0,22.0745,22.0812,22.0611,22.0678,17200.0
2008-07-24 13:55:00,32.8,32.8,32.74,32.77,19900.0,22.0812,22.0812,22.0409,22.0611,19900.0
2008-07-24 14:00:00,32.77,32.8,32.75,32.79,12700.0,22.0611,22.0812,22.0476,22.0745,12700.0
2008-07-24 14:05:00,32.79,32.83,32.78,32.83,25600.0,22.0745,22.1014,22.0678,22.1014,25600.0
2008-07-24 14:10:00,32.82,32.84,32.78,32.79,16500.0,22.0947,22.1082,22.0678,22.0745,16500.0
2008-07-24 14:15:00,32.8,32.82,32.76,32.82,18300.0,22.0812,22.0947,22.0543,22.0947,18300.0
2008-07-24 14:20:00,32.82,32.82,32.78,32.78,35700.0,22.0947,22.0947,22.0678,22.0678,35700.0
2008-07-24 14:25:00,32.79,32.79,32.74,32.74,12300.0,22.0745,22.0745,22.0409,22.0409,12300.0
2008-07-24 14:30:00,32.76,32.85,32.74,32.8,56900.0,22.0543,22.1149,22.0409,22.0812,56900.0
2008-07-24 14:35:00,32.8,32.83,32.79,32.8,17000.0,22.0812,22.1014,22.0745,22.0812,17000.0
2008-07-24 14:40:00,32.8,32.84,32.8,32.84,26000.0,22.0812,22.1082,22.0812,22.1082,26000.0
2008-07-24 14:45:00,32.84,32.85,32.8,32.83,10900.0,22.1082,22.1149,22.0812,22.1014,10900.0
2008-07-24 14:50:00,32.83,32.85,32.69,32.83,18400.0,22.1014,22.1149,22.0072,22.1014,18400.0
2008-07-24 14:55:00,32.82,32.83,32.8,32.8,17500.0,22.0947,22.1014,22.0812,22.0812,17500.0
2008-07-24 15:00:00,32.8,32.84,32.74,32.8,21900.0,22.0812,22.1082,22.0409,22.0812,21900.0
2008-07-24 15:05:00,32.8,32.82,32.75,32.81,29100.0,22.0812,22.0947,22.0476,22.088,29100.0
2008-07-24 15:10:00,32.83,32.83,32.8,32.8,21000.0,22.1014,22.1014,22.0812,22.0812,21000.0
2008-07-24 15:15:00,32.8,32.82,32.73,32.8,31000.0,22.0812,22.0947,22.0341,22.0812,31000.0
2008-07-24 15:20:00,32.8,32.8,32.76,32.77,29000.0,22.0812,22.0812,22.0543,22.0611,29000.0
2008-07-24 15:25:00,32.77,32.84,32.73,32.74,33000.0,22.0611,22.1082,22.0341,22.0409,33000.0
2008-07-24 15:30:00,32.74,32.8,32.71,32.8,50000.0,22.0409,22.0812,22.0207,22.0812,50000.0
2008-07-24 15:35:00,32.8,32.8,32.73,32.75,35300.0,22.0812,22.0812,22.0341,22.0476,35300.0
2008-07-24 15:40:00,32.75,32.76,32.67,32.69,75000.0,22.0476,22.0543,21.9937,22.0072,75000.0
2008-07-24 15:45:00,32.69,32.76,32.69,32.72,29100.0,22.0072,22.0543,22.0072,22.0274,29100.0
2008-07-24 15:50:00,32.72,32.76,32.69,32.71,27500.0,22.0274,22.0543,22.0072,22.0207,27500.0
2008-07-24 15:55:00,32.71,32.98,32.69,32.97,48800.0,22.0207,22.2024,22.0072,22.1957,48800.0
2008-07-25 09:30:00,32.75,32.79,32.45,32.49,46800.0,22.0476,22.0745,21.8456,21.8726,46800.0
2008-07-25 09:35:00,32.52,32.55,32.47,32.52,9900.0,21.8927,21.9129,21.8591,21.8927,9900.0
2008-07-25 09:40:00,32.54,32.6,32.51,32.58,20700.0,21.9062,21.9466,21.886,21.9331,20700.0
2008-07-25 09:45:00,32.58,32.6,32.52,32.58,16200.0,21.9331,21.9466,21.8927,21.9331,16200.0
2008-07-25 09:50:00,32.59,32.75,32.59,32.73,29100.0,21.9399,22.0476,21.9399,22.0341,29100.0
2008-07-25 09:55:00,32.74,32.96,32.71,32.79,43800.0,22.0409,22.189,22.0207,22.0745,43800.0
2008-07-25 10:00:00,32.8,32.91,32.75,32.79,22800.0,22.0812,22.1553,22.0476,22.0745,22800.0
2008-07-25 10:05:00,32.8,32.97,32.8,32.96,24900.0,22.0812,22.1957,22.0812,22.189,24900.0
2008-07-25 10:10:00,32.95,33.08,32.95,33.05,23700.0,22.1822,22.2697,22.1822,22.2495,23700.0
2008-07-25 10:15:00,33.06,33.07,33.0,33.04,18400.0,22.2563,22.263,22.2159,22.2428,18400.0
2008-07-25 10:20:00,33.03,33.04,32.89,32.91,20000.0,22.2361,22.2428,22.1418,22.1553,20000.0
2008-07-25 10:25:00,32.93,32.96,32.9,32.92,18900.0,22.1688,22.189,22.1486,22.162,18900.0
2008-07-25 10:30:00,32.91,32.93,32.86,32.9,11900.0,22.1553,22.1688,22.1216,22.1486,11900.0
2008-07-25 10:35:00,32.89,32.9,32.87,32.89,5200.0,22.1418,22.1486,22.1284,22.1418,5200.0
2008-07-25 10:40:00,32.88,32.9,32.87,32.87,7900.0,22.1351,22.1486,22.1284,22.1284,7900.0
2008-07-25 10:45:00,32.87,32.88,32.82,32.86,11800.0,22.1284,22.1351,22.0947,22.1216,11800.0
2008-07-25 10:50:00,32.86,32.87,32.84,32.86,8900.0,22.1216,22.1284,22.1082,22.1216,8900.0
2008-07-25 10:55:00,32.86,32.88,32.84,32.88,23000.0,22.1216,22.1351,22.1082,22.1351,23000.0
2008-07-25 11:00:00,32.89,32.97,32.88,32.94,14200.0,22.1418,22.1957,22.1351,22.1755,14200.0
2008-07-25 11:05:00,32.94,33.03,32.94,33.02,15100.0,22.1755,22.2361,22.1755,22.2294,15100.0
2008-07-25 11:10:00,33.02,33.11,33.02,33.1,25600.0,22.2294,22.2899,22.2294,22.2832,25600.0
2008-07-25 11:15:00,33.1,33.13,33.0,33.02,39100.0,22.2832,22.3034,22.2159,22.2294,39100.0
2008-07-25 11:20:00,33.02,33.03,32.92,32.94,12500.0,22.2294,22.2361,22.162,22.1755,12500.0
2008-07-25 11:25:00,32.93,32.95,32.88,32.88,13100.0,22.1688,22.1822,22.1351,22.1351,13100.0
2008-07-25 11:30:00,32.88,32.89,32.84,32.85,9200.0,22.1351,22.1418,22.1082,22.1149,9200.0
2008-07-25 11:35:00,32.85,32.86,32.78,32.78,6500.0,22.1149,22.1216,22.0678,22.0678,6500.0
2008-07-25 11:40:00,32.79,32.79,32.75,32.76,13800.0,22.0745,22.0745,22.0476,22.0543,13800.0
2008-07-25 11:45:00,32.76,32.76,32.7,32.7,20500.0,22.0543,22.0543,22.0139,22.0139,20500.0
2008-07-25 11:50:00,32.7,32.74,32.7,32.71,15700.0,22.0139,22.0409,22.0139,22.0207,15700.0
2008-07-25 11:55:00,32.71,32.83,32.71,32.79,13800.0,22.0207,22.1014,22.0207,22.0745,13800.0
2008-07-25 12:00:00,32.8,32.81,32.78,32.8,8200.0,22.0812,22.088,22.0678,22.0812,8200.0
2008-07-25 12:05:00,32.8,32.81,32.78,32.81,49500.0,22.0812,22.088,22.0678,22.088,49500.0
2008-07-25 12:10:00,32.8,32.81,32.78,32.78,87200.0,22.0812,22.088,22.0678,22.0678,87200.0
2008-07-25 12:15:00,32.78,32.78,32.69,32.76,78400.0,22.0678,22.0678,22.0072,22.0543,78400.0
2008-07-25 12:20:00,32.77,32.82,32.74,32.77,19400.0,22.0611,22.0947,22.0409,22.0611,19400.0
2008-07-25 12:25:00,32.77,32.81,32.76,32.78,7200.0,22.0611,22.088,22.0543,22.0678,7200.0
2008-07-25 12:30:00,32.78,32.85,32.78,32.82,9300.0,22.0678,22.1149,22.0678,22.0947,9300.0
2008-07-25 12:35:00,32.83,32.84,32.71,32.74,27700.0,22.1014,22.1082,22.0207,22.0409,27700.0
2008-07-25 12:40:00,32.73,32.83,32.73,32.83,23000.0,22.0341,22.1014,22.0341,22.1014,23000.0
2008-07-25 12:45:00,32.83,32.83,32.75,32.77,31400.0,22.1014,22.1014,22.0476,22.0611,31400.0
2008-07-25 12:50:00,32.75,32.79,32.75,32.76,13500.0,22.0476,22.0745,22.0476,22.0543,13500.0
2008-07-25 12:55:00,32.77,32.78,32.75,32.76,8500.0,22.0611,22.0678,22.0476,22.0543,8500.0
2008-07-25 13:00:00,32.76,32.77,32.76,32.76,5800.0,22.0543,22.0611,22.0543,22.0543,5800.0
2008-07-25 13:05:00,32.76,32.76,32.74,32.75,10600.0,22.0543,22.0543,22.0409,22.0476,10600.0
2008-07-25 13:10:00,32.74,32.74,32.63,32.67,13600.0,22.0409,22.0409,21.9668,21.9937,13600.0
2008-07-25 13:15:00,32.67,32.75,32.67,32.75,7600.0,21.9937,22.0476,21.9937,22.0476,7600.0
2008-07-25 13:20:00,32.75,32.76,32.69,32.69,5000.0,22.0476,22.0543,22.0072,22.0072,5000.0
2008-07-25 13:25:00,32.69,32.74,32.69,32.73,12900.0,22.0072,22.0409,22.0072,22.0341,12900.0
2008-07-25 13:30:00,32.72,32.73,32.71,32.73,2900.0,22.0274,22.0341,22.0207,22.0341,2900.0
2008-07-25 13:35:00,32.73,32.74,32.72,32.74,4200.0,22.0341,22.0409,22.0274,22.0409,4200.0
2008-07-25 13:40:00,32.73,32.74,32.7,32.7,5500.0,22.0341,22.0409,22.0139,22.0139,5500.0
2008-07-25 13:45:00,32.7,32.72,32.68,32.71,12500.0,22.0139,22.0274,22.0005,22.0207,12500.0
2008-07-25 13:50:00,32.7,32.75,32.69,32.72,6500.0,22.0139,22.0476,22.0072,22.0274,6500.0
2008-07-25 13:55:00,32.73,32.74,32.7,32.71,6400.0,22.0341,22.0409,22.0139,22.0207,6400.0
2008-07-25 14:00:00,32.7,32.76,32.7,32.74,13600.0,22.0139,22.0543,22.0139,22.0409,13600.0
2008-07-25 14:05:00,32.71,32.75,32.7,32.75,9700.0,22.0207,22.0476,22.0139,22.0476,9700.0
2008-07-25 14:10:00,32.74,32.75,32.72,32.74,6800.0,22.0409,22.0476,22.0274,22.0409,6800.0
2008-07-25 14:15:00,32.71,32.74,32.7,32.71,8400.0,22.0207,22.0409,22.0139,22.0207,8400.0
2008-07-25 14:20:00,32.72,32.73,32.7,32.73,9500.0,22.0274,22.0341,22.0139,22.0341,9500.0
2008-07-25 14:25:00,32.71,32.74,32.71,32.73,11300.0,22.0207,22.0409,22.0207,22.0341,11300.0
2008-07-25 14:30:00,32.73,32.78,32.72,32.77,56900.0,22.0341,22.0678,22.0274,22.0611,56900.0
2008-07-25 14:35:00,32.76,32.78,32.73,32.73,17000.0,22.0543,22.0678,22.0341,22.0341,17000.0
2008-07-25 14:40:00,32.73,32.76,32.71,32.73,19500.0,22.0341,22.0543,22.0207,22.0341,19500.0
2008-07-25 14:45:00,32.72,32.82,32.72,32.8,23700.0,22.0274,22.0947,22.0274,22.0812,23700.0
2008-07-25 14:50:00,32.8,32.82,32.79,32.81,19500.0,22.0812,22.0947,22.0745,22.088,19500.0
2008-07-25 14:55:00,32.8,32.81,32.78,32.78,15800.0,22.0812,22.088,22.0678,22.0678,15800.0
2008-07-25 15:00:00,32.78,32.79,32.73,32.76,18600.0,22.0678,22.0745,22.0341,22.0543,18600.0
2008-07-25 15:05:00,32.75,32.76,32.75,32.75,19700.0,22.0476,22.0543,22.0476,22.0476,19700.0
2008-07-25 15:10:00,32.76,32.77,32.75,32.76,25900.0,22.0543,22.0611,22.0476,22.0543,25900.0
2008-07-25 15:15:00,32.75,32.79,32.75,32.79,32300.0,22.0476,22.0745,22.0476,22.0745,32300.0
2008-07-25 15:20:00,32.78,32.84,32.77,32.83,29800.0,22.0678,22.1082,22.0611,22.1014,29800.0
2008-07-25 15:25:00,32.82,32.85,32.72,32.72,23700.0,22.0947,22.1149,22.0274,22.0274,23700.0
2008-07-25 15:30:00,32.72,32.78,32.71,32.78,33700.0,22.0274,22.0678,22.0207,22.0678,33700.0
2008-07-25 15:35:00,32.78,32.8,32.77,32.78,20400.0,22.0678,22.0812,22.0611,22.0678,20400.0
2008-07-25 15:40:00,32.77,32.8,32.75,32.75,30700.0,22.0611,22.0812,22.0476,22.0476,30700.0
2008-07-25 15:45:00,32.75,32.76,32.75,32.75,35800.0,22.0476,22.0543,22.0476,22.0476,35800.0
2008-07-25 15:50:00,32.75,32.76,32.7,32.7,31100.0,22.0476,22.0543,22.0139,22.0139,31100.0
2008-07-25 15:55:00,32.7,32.75,32.64,32.75,35300.0,22.0139,22.0476,21.9735,22.0476,35300.0
2008-07-28 09:30:00,32.51,32.67,32.31,32.54,62500.0,21.886,21.9937,21.7514,21.9062,62500.0
2008-07-28 09:35:00,32.59,32.59,32.35,32.4,29700.0,21.9399,21.9399,21.7783,21.812,29700.0
2008-07-28 09:40:00,32.4,32.41,32.35,32.39,18000.0,21.812,21.8187,21.7783,21.8052,18000.0
2008-07-28 09:45:00,32.44,32.47,32.23,32.34,74000.0,21.8389,21.8591,21.6975,21.7716,74000.0
2008-07-28 09:50:00,32.31,32.37,32.3,32.37,26600.0,21.7514,21.7918,21.7446,21.7918,26600.0
2008-07-28 09:55:00,32.36,32.38,32.25,32.27,15600.0,21.785,21.7985,21.711,21.7244,15600.0
2008-07-28 10:00:00,32.28,32.3,32.25,32.28,114300.0,21.7312,21.7446,21.711,21.7312,114300.0
2008-07-28 10:05:00,32.28,32.28,32.2,32.2,46800.0,21.7312,21.7312,21.6773,21.6773,46800.0
2008-07-28 10:10:00,32.21,32.28,32.18,32.27,27900.0,21.6841,21.7312,21.6639,21.7244,27900.0
2008-07-28 10:15:00,32.26,32.26,32.17,32.21,13700.0,21.7177,21.7177,21.6571,21.6841,13700.0
2008-07-28 10:20:00,32.21,32.21,32.17,32.2,11600.0,21.6841,21.6841,21.6571,21.6773,11600.0
2008-07-28 10:25:00,32.2,32.25,32.15,32.17,15700.0,21.6773,21.711,21.6437,21.6571,15700.0
2008-07-28 10:30:00,32.18,32.19,32.15,32.19,15600.0,21.6639,21.6706,21.6437,21.6706,15600.0
2008-07-28 10:35:00,32.19,32.21,32.17,32.19,21500.0,21.6706,21.6841,21.6571,21.6706,21500.0
2008-07-28 10:40:00,32.19,32.19,32.15,32.17,11600.0,21.6706,21.6706,21.6437,21.6571,11600.0
2008-07-28 10:45:00,32.19,32.19,32.16,32.17,14000.0,21.6706,21.6706,21.6504,21.6571,14000.0
2008-07-28 10:50:00,32.16,32.19,32.16,32.17,8800.0,21.6504,21.6706,21.6504,21.6571,8800.0
2008-07-28 10:55:00,32.17,32.19,32.15,32.16,11100.0,21.6571,21.6706,21.6437,21.6504,11100.0
2008-07-28 11:00:00,32.15,32.16,32.15,32.15,12200.0,21.6437,21.6504,21.6437,21.6437,12200.0
2008-07-28 11:05:00,32.15,32.18,32.15,32.15,20000.0,21.6437,21.6639,21.6437,21.6437,20000.0
2008-07-28 11:10:00,32.15,32.16,32.15,32.15,306800.0,21.6437,21.6504,21.6437,21.6437,306800.0
2008-07-28 11:15:00,32.15,32.16,32.01,32.02,28000.0,21.6437,21.6504,21.5494,21.5561,28000.0
2008-07-28 11:20:00,32.02,32.04,31.99,32.0,28000.0,21.5561,21.5696,21.5359,21.5427,28000.0
2008-07-28 11:25:00,32.0,32.03,32.0,32.01,18900.0,21.5427,21.5629,21.5427,21.5494,18900.0
2008-07-28 11:30:00,32.01,32.01,31.93,32.0,41800.0,21.5494,21.5494,21.4956,21.5427,41800.0
2008-07-28 11:35:00,32.0,32.01,31.95,31.95,22600.0,21.5427,21.5494,21.509,21.509,22600.0
2008-07-28 11:40:00,31.96,31.97,31.95,31.95,16800.0,21.5158,21.5225,21.509,21.509,16800.0
2008-07-28 11:45:00,31.96,31.97,31.94,31.95,16600.0,21.5158,21.5225,21.5023,21.509,16600.0
2008-07-28 11:50:00,31.96,31.96,31.92,31.92,25200.0,21.5158,21.5158,21.4888,21.4888,25200.0
2008-07-28 11:55:00,31.93,31.93,31.78,31.78,11500.0,21.4956,21.4956,21.3946,21.3946,11500.0
2008-07-28 12:00:00,31.78,31.85,31.77,31.83,23000.0,21.3946,21.4417,21.3878,21.4282,23000.0
2008-07-28 12:05:00,31.83,31.84,31.81,31.84,15100.0,21.4282,21.435,21.4148,21.435,15100.0
2008-07-28 12:10:00,31.83,31.85,31.82,31.82,23800.0,21.4282,21.4417,21.4215,21.4215,23800.0
2008-07-28 12:15:00,31.82,31.83,31.75,31.77,35800.0,21.4215,21.4282,21.3744,21.3878,35800.0
2008-07-28 12:20:00,31.76,31.8,31.74,31.78,65100.0,21.3811,21.408,21.3676,21.3946,65100.0
2008-07-28 12:25:00,31.79,31.8,31.76,31.79,14600.0,21.4013,21.408,21.3811,21.4013,14600.0
2008-07-28 12:30:00,31.78,31.8,31.76,31.77,17200.0,21.3946,21.408,21.3811,21.3878,17200.0
2008-07-28 12:35:00,31.76,31.81,31.76,31.79,19300.0,21.3811,21.4148,21.3811,21.4013,19300.0
2008-07-28 12:40:00,31.79,31.8,31.75,31.79,17100.0,21.4013,21.408,21.3744,21.4013,17100.0
2008-07-28 12:45:00,31.8,31.85,31.8,31.84,28100.0,21.408,21.4417,21.408,21.435,28100.0
2008-07-28 12:50:00,31.84,31.87,31.84,31.87,11600.0,21.435,21.4552,21.435,21.4552,11600.0
2008-07-28 12:55:00,31.86,31.88,31.85,31.85,13000.0,21.4484,21.4619,21.4417,21.4417,13000.0
2008-07-28 13:00:00,31.85,31.85,31.81,31.82,11800.0,21.4417,21.4417,21.4148,21.4215,11800.0
2008-07-28 13:05:00,31.82,31.82,31.75,31.75,34000.0,21.4215,21.4215,21.3744,21.3744,34000.0
2008-07-28 13:10:00,31.76,31.78,31.68,31.71,75500.0,21.3811,21.3946,21.3273,21.3474,75500.0
2008-07-28 13:15:00,31.71,31.81,31.7,31.75,25200.0,21.3474,21.4148,21.3407,21.3744,25200.0
2008-07-28 13:20:00,31.75,31.76,31.74,31.75,18000.0,21.3744,21.3811,21.3676,21.3744,18000.0
2008-07-28 13:25:00,31.76,31.77,31.74,31.75,18500.0,21.3811,21.3878,21.3676,21.3744,18500.0
2008-07-28 13:30:00,31.75,31.76,31.71,31.73,45200.0,21.3744,21.3811,21.3474,21.3609,45200.0
2008-07-28 13:35:00,31.72,31.72,31.61,31.62,26100.0,21.3542,21.3542,21.2801,21.2869,26100.0
2008-07-28 13:40:00,31.62,31.66,31.6,31.61,29000.0,21.2869,21.3138,21.2734,21.2801,29000.0
2008-07-28 13:45:00,31.6,31.64,31.6,31.6,40500.0,21.2734,21.3003,21.2734,21.2734,40500.0
2008-07-28 13:50:00,31.6,31.6,31.53,31.55,20200.0,21.2734,21.2734,21.2263,21.2397,20200.0
2008-07-28 13:55:00,31.54,31.54,31.51,31.53,24600.0,21.233,21.233,21.2128,21.2263,24600.0
2008-07-28 14:00:00,31.54,31.6,31.53,31.6,30500.0,21.233,21.2734,21.2263,21.2734,30500.0
2008-07-28 14:05:00,31.6,31.63,31.58,31.6,24200.0,21.2734,21.2936,21.2599,21.2734,24200.0
2008-07-28 14:10:00,31.6,31.62,31.6,31.6,17000.0,21.2734,21.2869,21.2734,21.2734,17000.0
2008-07-28 14:15:00,31.6,31.61,31.6,31.61,23800.0,21.2734,21.2801,21.2734,21.2801,23800.0
2008-07-28 14:20:00,31.6,31.66,31.6,31.65,33000.0,21.2734,21.3138,21.2734,21.3071,33000.0
2008-07-28 14:25:00,31.65,31.66,31.62,31.65,33000.0,21.3071,21.3138,21.2869,21.3071,33000.0
2008-07-28 14:30:00,31.65,31.73,31.65,31.7,29000.0,21.3071,21.3609,21.3071,21.3407,29000.0
2008-07-28 14:35:00,31.71,31.73,31.7,31.71,21600.0,21.3474,21.3609,21.3407,21.3474,21600.0
2008-07-28 14:40:00,31.72,31.74,31.7,31.7,20900.0,21.3542,21.3676,21.3407,21.3407,20900.0
2008-07-28 14:45:00,31.7,31.94,31.69,31.85,151500.0,21.3407,21.5023,21.334,21.4417,151500.0
2008-07-28 14:50:00,31.85,31.98,31.77,31.96,86400.0,21.4417,21.5292,21.3878,21.5158,86400.0
2008-07-28 14:55:00,31.95,32.04,31.95,32.0,71900.0,21.509,21.5696,21.509,21.5427,71900.0
2008-07-28 15:00:00,32.0,32.02,31.96,32.0,44100.0,21.5427,21.5561,21.5158,21.5427,44100.0
2008-07-28 15:05:00,32.0,32.04,31.98,32.03,75100.0,21.5427,21.5696,21.5292,21.5629,75100.0
2008-07-28 15:10:00,32.01,32.08,31.99,32.08,37100.0,21.5494,21.5965,21.5359,21.5965,37100.0
2008-07-28 15:15:00,32.07,32.23,32.07,32.2,57600.0,21.5898,21.6975,21.5898,21.6773,57600.0
2008-07-28 15:20:00,32.2,32.26,32.18,32.24,97800.0,21.6773,21.7177,21.6639,21.7043,97800.0
2008-07-28 15:25:00,32.23,32.27,32.23,32.26,38400.0,21.6975,21.7244,21.6975,21.7177,38400.0
2008-07-28 15:30:00,32.25,32.25,32.09,32.14,104600.0,21.711,21.711,21.6033,21.6369,104600.0
2008-07-28 15:35:00,32.16,32.16,32.06,32.1,47200.0,21.6504,21.6504,21.5831,21.61,47200.0
2008-07-28 15:40:00,32.1,32.15,32.08,32.15,68300.0,21.61,21.6437,21.5965,21.6437,68300.0
2008-07-28 15:45:00,32.15,32.15,32.06,32.07,103800.0,21.6437,21.6437,21.5831,21.5898,103800.0
2008-07-28 15:50:00,32.08,32.15,32.08,32.13,71500.0,21.5965,21.6437,21.5965,21.6302,71500.0
2008-07-28 15:55:00,32.14,32.15,32.07,32.13,112800.0,21.6369,21.6437,21.5898,21.6302,112800.0
2008-07-29 09:30:00,31.95,32.19,31.95,32.16,38100.0,21.509,21.6706,21.509,21.6504,38100.0
2008-07-29 09:35:00,32.16,32.22,31.98,32.0,10500.0,21.6504,21.6908,21.5292,21.5427,10500.0
2008-07-29 09:40:00,32.0,32.07,31.99,32.07,8800.0,21.5427,21.5898,21.5359,21.5898,8800.0
2008-07-29 09:45:00,32.09,32.1,32.01,32.05,12400.0,21.6033,21.61,21.5494,21.5763,12400.0
2008-07-29 09:50:00,32.05,32.14,32.05,32.13,12900.0,21.5763,21.6369,21.5763,21.6302,12900.0
2008-07-29 09:55:00,32.13,32.13,32.08,32.09,16800.0,21.6302,21.6302,21.5965,21.6033,16800.0
2008-07-29 10:00:00,32.11,32.16,32.1,32.11,24900.0,21.6167,21.6504,21.61,21.6167,24900.0
2008-07-29 10:05:00,32.13,32.13,32.0,32.03,20400.0,21.6302,21.6302,21.5427,21.5629,20400.0
2008-07-29 10:10:00,32.04,32.11,31.99,32.1,17900.0,21.5696,21.6167,21.5359,21.61,17900.0
2008-07-29 10:15:00,32.1,32.15,32.06,32.13,19300.0,21.61,21.6437,21.5831,21.6302,19300.0
2008-07-29 10:20:00,32.11,32.15,32.07,32.07,9000.0,21.6167,21.6437,21.5898,21.5898,9000.0
2008-07-29 10:25:00,32.05,32.07,32.0,32.01,6500.0,21.5763,21.5898,21.5427,21.5494,6500.0
2008-07-29 10:30:00,32.01,32.08,32.01,32.07,13800.0,21.5494,21.5965,21.5494,21.5898,13800.0
2008-07-29 10:35:00,32.08,32.1,32.04,32.05,19700.0,21.5965,21.61,21.5696,21.5763,19700.0
2008-07-29 10:40:00,32.06,32.15,32.06,32.1,18600.0,21.5831,21.6437,21.5831,21.61,18600.0
2008-07-29 10:45:00,32.1,32.15,32.1,32.1,11600.0,21.61,21.6437,21.61,21.61,11600.0
2008-07-29 10:50:00,32.08,32.14,32.08,32.14,18300.0,21.5965,21.6369,21.5965,21.6369,18300.0
2008-07-29 10:55:00,32.13,32.13,32.1,32.11,6200.0,21.6302,21.6302,21.61,21.6167,6200.0
2008-07-29 11:00:00,32.09,32.1,32.08,32.1,4900.0,21.6033,21.61,21.5965,21.61,4900.0
2008-07-29 11:05:00,32.1,32.1,32.04,32.05,19700.0,21.61,21.61,21.5696,21.5763,19700.0
2008-07-29 11:10:00,32.06,32.06,32.05,32.05,6400.0,21.5831,21.5831,21.5763,21.5763,6400.0
2008-07-29 11:15:00,32.06,32.07,32.01,32.03,92400.0,21.5831,21.5898,21.5494,21.5629,92400.0
2008-07-29 11:20:00,32.04,32.05,32.03,32.03,23500.0,21.5696,21.5763,21.5629,21.5629,23500.0
2008-07-29 11:25:00,32.02,32.02,31.92,31.92,15100.0,21.5561,21.5561,21.4888,21.4888,15100.0
2008-07-29 11:30:00,31.93,31.97,31.93,31.97,4000.0,21.4956,21.5225,21.4956,21.5225,4000.0
2008-07-29 11:35:00,31.98,31.98,31.9,31.93,10200.0,21.5292,21.5292,21.4754,21.4956,10200.0
2008-07-29 11:40:00,31.94,31.95,31.89,31.95,10600.0,21.5023,21.509,21.4686,21.509,10600.0
2008-07-29 11:45:00,31.96,31.99,31.96,31.99,5500.0,21.5158,21.5359,21.5158,21.5359,5500.0
2008-07-29 11:50:00,31.97,31.99,31.89,31.99,15600.0,21.5225,21.5359,21.4686,21.5359,15600.0
2008-07-29 11:55:00,31.97,32.0,31.96,31.98,12200.0,21.5225,21.5427,21.5158,21.5292,12200.0
2008-07-29 12:00:00,31.98,32.0,31.93,31.93,16600.0,21.5292,21.5427,21.4956,21.4956,16600.0
2008-07-29 12:05:00,31.93,32.0,31.93,31.97,34500.0,21.4956,21.5427,21.4956,21.5225,34500.0
2008-07-29 12:10:00,31.96,31.96,31.91,31.92,9400.0,21.5158,21.5158,21.4821,21.4888,9400.0
2008-07-29 12:15:00,31.93,31.93,31.89,31.9,3200.0,21.4956,21.4956,21.4686,21.4754,3200.0
2008-07-29 12:20:00,31.9,31.91,31.87,31.91,6400.0,21.4754,21.4821,21.4552,21.4821,6400.0
2008-07-29 12:25:00,31.91,32.0,31.87,31.99,49700.0,21.4821,21.5427,21.4552,21.5359,49700.0
2008-07-29 12:30:00,31.98,32.0,31.98,31.98,22500.0,21.5292,21.5427,21.5292,21.5292,22500.0
2008-07-29 12:35:00,31.98,32.0,31.95,32.0,39200.0,21.5292,21.5427,21.509,21.5427,39200.0
2008-07-29 12:40:00,31.99,32.0,31.98,32.0,59900.0,21.5359,21.5427,21.5292,21.5427,59900.0
2008-07-29 12:45:00,32.0,32.0,31.98,31.99,4900.0,21.5427,21.5427,21.5292,21.5359,4900.0
2008-07-29 12:50:00,31.98,31.99,31.98,31.99,23000.0,21.5292,21.5359,21.5292,21.5359,23000.0
2008-07-29 12:55:00,31.99,32.0,31.99,32.0,24100.0,21.5359,21.5427,21.5359,21.5427,24100.0
2008-07-29 13:00:00,32.0,32.0,31.99,32.0,13400.0,21.5427,21.5427,21.5359,21.5427,13400.0
2008-07-29 13:05:00,32.0,32.0,31.96,31.99,22700.0,21.5427,21.5427,21.5158,21.5359,22700.0
2008-07-29 13:10:00,31.97,32.01,31.97,32.0,35000.0,21.5225,21.5494,21.5225,21.5427,35000.0
2008-07-29 13:15:00,32.0,32.0,31.93,31.98,13000.0,21.5427,21.5427,21.4956,21.5292,13000.0
2008-07-29 13:20:00,31.98,32.0,31.97,31.99,40400.0,21.5292,21.5427,21.5225,21.5359,40400.0
2008-07-29 13:25:00,31.99,32.0,31.98,32.0,7800.0,21.5359,21.5427,21.5292,21.5427,7800.0
2008-07-29 13:30:00,32.0,32.05,32.0,32.02,57800.0,21.5427,21.5763,21.5427,21.5561,57800.0
2008-07-29 13:35:00,32.01,32.01,32.0,32.0,17100.0,21.5494,21.5494,21.5427,21.5427,17100.0
2008-07-29 13:40:00,32.0,32.0,32.0,32.0,12600.0,21.5427,21.5427,21.5427,21.5427,12600.0
2008-07-29 13:45:00,32.0,32.0,31.96,31.99,33500.0,21.5427,21.5427,21.5158,21.5359,33500.0
2008-07-29 13:50:00,32.0,32.0,31.98,31.99,41300.0,21.5427,21.5427,21.5292,21.5359,41300.0
2008-07-29 13:55:00,31.99,32.0,31.99,32.0,6700.0,21.5359,21.5427,21.5359,21.5427,6700.0
2008-07-29 14:00:00,32.0,32.0,31.97,31.98,13100.0,21.5427,21.5427,21.5225,21.5292,13100.0
2008-07-29 14:05:00,31.99,32.0,31.98,31.99,19400.0,21.5359,21.5427,21.5292,21.5359,19400.0
2008-07-29 14:10:00,31.99,32.0,31.98,32.0,21200.0,21.5359,21.5427,21.5292,21.5427,21200.0
2008-07-29 14:15:00,31.99,32.0,31.99,32.0,18900.0,21.5359,21.5427,21.5359,21.5427,18900.0
2008-07-29 14:20:00,32.0,32.0,31.98,31.99,16100.0,21.5427,21.5427,21.5292,21.5359,16100.0
2008-07-29 14:25:00,32.0,32.0,31.99,32.0,26800.0,21.5427,21.5427,21.5359,21.5427,26800.0
2008-07-29 14:30:00,32.0,32.03,31.99,32.03,43900.0,21.5427,21.5629,21.5359,21.5629,43900.0
2008-07-29 14:35:00,32.03,32.04,32.0,32.0,17700.0,21.5629,21.5696,21.5427,21.5427,17700.0
2008-07-29 14:40:00,32.0,32.0,32.0,32.0,17500.0,21.5427,21.5427,21.5427,21.5427,17500.0
2008-07-29 14:45:00,32.0,32.03,31.98,32.03,32100.0,21.5427,21.5629,21.5292,21.5629,32100.0
2008-07-29 14:50:00,32.01,32.03,32.0,32.01,11900.0,21.5494,21.5629,21.5427,21.5494,11900.0
2008-07-29 14:55:00,32.01,32.03,32.0,32.0,19100.0,21.5494,21.5629,21.5427,21.5427,19100.0
2008-07-29 15:00:00,32.01,32.02,32.0,32.01,16300.0,21.5494,21.5561,21.5427,21.5494,16300.0
2008-07-29 15:05:00,32.01,32.03,32.01,32.03,17100.0,21.5494,21.5629,21.5494,21.5629,17100.0
2008-07-29 15:10:00,32.02,32.02,32.0,32.0,18300.0,21.5561,21.5561,21.5427,21.5427,18300.0
2008-07-29 15:15:00,32.0,32.04,32.0,32.02,29500.0,21.5427,21.5696,21.5427,21.5561,29500.0
2008-07-29 15:20:00,32.02,32.07,32.01,32.01,12900.0,21.5561,21.5898,21.5494,21.5494,12900.0
2008-07-29 15:25:00,32.02,32.02,32.0,32.01,17600.0,21.5561,21.5561,21.5427,21.5494,17600.0
2008-07-29 15:30:00,32.0,32.01,32.0,32.0,20300.0,21.5427,21.5494,21.5427,21.5427,20300.0
2008-07-29 15:35:00,32.01,32.04,32.0,32.03,22100.0,21.5494,21.5696,21.5427,21.5629,22100.0
2008-07-29 15:40:00,32.02,32.05,32.01,32.02,20800.0,21.5561,21.5763,21.5494,21.5561,20800.0
2008-07-29 15:45:00,32.02,32.11,32.02,32.1,30100.0,21.5561,21.6167,21.5561,21.61,30100.0
2008-07-29 15:50:00,32.1,32.17,32.09,32.16,40100.0,21.61,21.6571,21.6033,21.6504,40100.0
2008-07-29 15:55:00,32.17,32.26,32.1,32.12,186800.0,21.6571,21.7177,21.61,21.6235,186800.0
2008-07-30 09:30:00,32.29,32.55,32.21,32.55,38600.0,21.7379,21.9129,21.6841,21.9129,38600.0
2008-07-30 09:35:00,32.57,32.6,32.5,32.51,14600.0,21.9264,21.9466,21.8793,21.886,14600.0
2008-07-30 09:40:00,32.5,32.52,32.39,32.39,14200.0,21.8793,21.8927,21.8052,21.8052,14200.0
2008-07-30 09:45:00,32.38,32.4,32.2,32.22,8400.0,21.7985,21.812,21.6773,21.6908,8400.0
2008-07-30 09:50:00,32.2,32.22,32.14,32.16,13600.0,21.6773,21.6908,21.6369,21.6504,13600.0
2008-07-30 09:55:00,32.17,32.31,32.16,32.22,14400.0,21.6571,21.7514,21.6504,21.6908,14400.0
2008-07-30 10:00:00,32.22,32.22,32.0,32.0,7800.0,21.6908,21.6908,21.5427,21.5427,7800.0
2008-07-30 10:05:00,32.02,32.16,32.02,32.16,14600.0,21.5561,21.6504,21.5561,21.6504,14600.0
2008-07-30 10:10:00,32.16,32.18,32.11,32.14,7700.0,21.6504,21.6639,21.6167,21.6369,7700.0
2008-07-30 10:15:00,32.14,32.18,32.13,32.13,18600.0,21.6369,21.6639,21.6302,21.6302,18600.0
2008-07-30 10:20:00,32.14,32.16,32.09,32.16,38400.0,21.6369,21.6504,21.6033,21.6504,38400.0
2008-07-30 10:25:00,32.16,32.16,32.13,32.13,20200.0,21.6504,21.6504,21.6302,21.6302,20200.0
2008-07-30 10:30:00,32.14,32.16,32.14,32.14,13600.0,21.6369,21.6504,21.6369,21.6369,13600.0
2008-07-30 10:35:00,32.14,32.18,32.11,32.11,18700.0,21.6369,21.6639,21.6167,21.6167,18700.0
2008-07-30 10:40:00,32.1,32.3,32.1,32.27,23300.0,21.61,21.7446,21.61,21.7244,23300.0
2008-07-30 10:45:00,32.28,32.28,32.13,32.23,80700.0,21.7312,21.7312,21.6302,21.6975,80700.0
2008-07-30 10:50:00,32.24,32.26,32.19,32.19,12500.0,21.7043,21.7177,21.6706,21.6706,12500.0
2008-07-30 10:55:00,32.19,32.19,32.15,32.16,14400.0,21.6706,21.6706,21.6437,21.6504,14400.0
2008-07-30 11:00:00,32.16,32.18,32.13,32.18,10700.0,21.6504,21.6639,21.6302,21.6639,10700.0
2008-07-30 11:05:00,32.17,32.18,32.1,32.14,11900.0,21.6571,21.6639,21.61,21.6369,11900.0
2008-07-30 11:10:00,32.14,32.28,32.11,32.24,15300.0,21.6369,21.7312,21.6167,21.7043,15300.0
2008-07-30 11:15:00,32.22,32.22,32.19,32.19,5300.0,21.6908,21.6908,21.6706,21.6706,5300.0
2008-07-30 11:20:00,32.2,32.22,32.17,32.19,12100.0,21.6773,21.6908,21.6571,21.6706,12100.0
2008-07-30 11:25:00,32.2,32.21,32.17,32.19,10800.0,21.6773,21.6841,21.6571,21.6706,10800.0
2008-07-30 11:30:00,32.19,32.2,32.16,32.16,7300.0,21.6706,21.6773,21.6504,21.6504,7300.0
2008-07-30 11:35:00,32.16,32.22,32.15,32.17,14400.0,21.6504,21.6908,21.6437,21.6571,14400.0
2008-07-30 11:40:00,32.17,32.19,32.15,32.16,7500.0,21.6571,21.6706,21.6437,21.6504,7500.0
2008-07-30 11:45:00,32.15,32.2,32.15,32.19,81300.0,21.6437,21.6773,21.6437,21.6706,81300.0
2008-07-30 11:50:00,32.19,32.21,32.18,32.2,17800.0,21.6706,21.6841,21.6639,21.6773,17800.0
2008-07-30 11:55:00,32.21,32.22,32.17,32.17,9500.0,21.6841,21.6908,21.6571,21.6571,9500.0
2008-07-30 12:00:00,32.17,32.2,32.16,32.17,40300.0,21.6571,21.6773,21.6504,21.6571,40300.0
2008-07-30 12:05:00,32.16,32.16,32.15,32.15,15000.0,21.6504,21.6504,21.6437,21.6437,15000.0
2008-07-30 12:10:00,32.15,32.17,32.13,32.16,11700.0,21.6437,21.6571,21.6302,21.6504,11700.0
2008-07-30 12:15:00,32.16,32.16,32.15,32.15,5800.0,21.6504,21.6504,21.6437,21.6437,5800.0
2008-07-30 12:20:00,32.15,32.18,32.15,32.18,11100.0,21.6437,21.6639,21.6437,21.6639,11100.0
2008-07-30 12:25:00,32.18,32.2,32.16,32.19,12100.0,21.6639,21.6773,21.6504,21.6706,12100.0
2008-07-30 12:30:00,32.18,32.2,32.16,32.2,9300.0,21.6639,21.6773,21.6504,21.6773,9300.0
2008-07-30 12:35:00,32.2,32.2,32.17,32.18,9100.0,21.6773,21.6773,21.6571,21.6639,9100.0
2008-07-30 12:40:00,32.18,32.18,32.16,32.16,18200.0,21.6639,21.6639,21.6504,21.6504,18200.0
2008-07-30 12:45:00,32.17,32.18,32.16,32.17,16700.0,21.6571,21.6639,21.6504,21.6571,16700.0
2008-07-30 12:50:00,32.17,32.17,32.13,32.14,24600.0,21.6571,21.6571,21.6302,21.6369,24600.0
2008-07-30 12:55:00,32.14,32.18,32.13,32.15,8900.0,21.6369,21.6639,21.6302,21.6437,8900.0
2008-07-30 13:00:00,32.15,32.17,32.11,32.13,24000.0,21.6437,21.6571,21.6167,21.6302,24000.0
2008-07-30 13:05:00,32.14,32.15,32.13,32.13,29400.0,21.6369,21.6437,21.6302,21.6302,29400.0
2008-07-30 13:10:00,32.13,32.17,32.13,32.15,13000.0,21.6302,21.6571,21.6302,21.6437,13000.0
2008-07-30 13:15:00,32.15,32.16,32.15,32.16,9300.0,21.6437,21.6504,21.6437,21.6504,9300.0
2008-07-30 13:20:00,32.15,32.19,32.15,32.19,22100.0,21.6437,21.6706,21.6437,21.6706,22100.0
2008-07-30 13:25:00,32.18,32.19,32.17,32.19,4200.0,21.6639,21.6706,21.6571,21.6706,4200.0
2008-07-30 13:30:00,32.19,32.21,32.17,32.18,12100.0,21.6706,21.6841,21.6571,21.6639,12100.0
2008-07-30 13:35:00,32.17,32.2,32.16,32.17,11600.0,21.6571,21.6773,21.6504,21.6571,11600.0
2008-07-30 13:40:00,32.15,32.19,32.13,32.19,15700.0,21.6437,21.6706,21.6302,21.6706,15700.0
2008-07-30 13:45:00,32.19,32.19,32.16,32.17,6500.0,21.6706,21.6706,21.6504,21.6571,6500.0
2008-07-30 13:50:00,32.16,32.19,32.16,32.17,17900.0,21.6504,21.6706,21.6504,21.6571,17900.0
2008-07-30 13:55:00,32.16,32.17,32.15,32.16,13900.0,21.6504,21.6571,21.6437,21.6504,13900.0
2008-07-30 14:00:00,32.17,32.2,32.15,32.18,9100.0,21.6571,21.6773,21.6437,21.6639,9100.0
2008-07-30 14:05:00,32.19,32.2,32.17,32.19,9200.0,21.6706,21.6773,21.6571,21.6706,9200.0
2008-07-30 14:10:00,32.18,32.18,32.17,32.17,10200.0,21.6639,21.6639,21.6571,21.6571,10200.0
2008-07-30 14:15:00,32.18,32.19,32.17,32.18,11600.0,21.6639,21.6706,21.6571,21.6639,11600.0
2008-07-30 14:20:00,32.17,32.19,32.17,32.19,13900.0,21.6571,21.6706,21.6571,21.6706,13900.0
2008-07-30 14:25:00,32.19,32.21,32.18,32.2,8700.0,21.6706,21.6841,21.6639,21.6773,8700.0
2008-07-30 14:30:00,32.2,32.22,32.16,32.22,11700.0,21.6773,21.6908,21.6504,21.6908,11700.0
2008-07-30 14:35:00,32.21,32.22,32.17,32.18,7500.0,21.6841,21.6908,21.6571,21.6639,7500.0
2008-07-30 14:40:00,32.17,32.25,32.17,32.25,36800.0,21.6571,21.711,21.6571,21.711,36800.0
2008-07-30 14:45:00,32.25,32.26,32.17,32.17,62500.0,21.711,21.7177,21.6571,21.6571,62500.0
2008-07-30 14:50:00,32.17,32.2,32.17,32.19,13700.0,21.6571,21.6773,21.6571,21.6706,13700.0
2008-07-30 14:55:00,32.19,32.19,32.17,32.19,16100.0,21.6706,21.6706,21.6571,21.6706,16100.0
2008-07-30 15:00:00,32.19,32.21,32.18,32.19,17200.0,21.6706,21.6841,21.6639,21.6706,17200.0
2008-07-30 15:05:00,32.19,32.2,32.17,32.19,79900.0,21.6706,21.6773,21.6571,21.6706,79900.0
2008-07-30 15:10:00,32.19,32.25,32.18,32.25,29600.0,21.6706,21.711,21.6639,21.711,29600.0
2008-07-30 15:15:00,32.25,32.32,32.24,32.29,54200.0,21.711,21.7581,21.7043,21.7379,54200.0
2008-07-30 15:20:00,32.3,32.35,32.3,32.34,26100.0,21.7446,21.7783,21.7446,21.7716,26100.0
2008-07-30 15:25:00,32.35,32.39,32.3,32.38,110800.0,21.7783,21.8052,21.7446,21.7985,110800.0
2008-07-30 15:30:00,32.38,32.4,32.3,32.34,39200.0,21.7985,21.812,21.7446,21.7716,39200.0
2008-07-30 15:35:00,32.33,32.33,32.27,32.3,125900.0,21.7648,21.7648,21.7244,21.7446,125900.0
2008-07-30 15:40:00,32.3,32.35,32.29,32.34,29100.0,21.7446,21.7783,21.7379,21.7716,29100.0
2008-07-30 15:45:00,32.35,32.37,32.33,32.36,29900.0,21.7783,21.7918,21.7648,21.785,29900.0
2008-07-30 15:50:00,32.36,32.37,32.33,32.36,70200.0,21.785,21.7918,21.7648,21.785,70200.0
2008-07-30 15:55:00,32.37,32.41,32.35,32.39,42400.0,21.7918,21.8187,21.7783,21.8052,42400.0
2008-07-31 09:35:00,32.23,32.47,32.15,32.4,137800.0,21.6975,21.8591,21.6437,21.812,137800.0
2008-07-31 09:40:00,32.41,32.42,32.18,32.31,49400.0,21.8187,21.8254,21.6639,21.7514,49400.0
2008-07-31 09:45:00,32.31,32.32,32.12,32.27,52000.0,21.7514,21.7581,21.6235,21.7244,52000.0
2008-07-31 09:50:00,32.25,32.28,32.14,32.14,13600.0,21.711,21.7312,21.6369,21.6369,13600.0
2008-07-31 09:55:00,32.18,32.25,32.12,32.24,14900.0,21.6639,21.711,21.6235,21.7043,14900.0
2008-07-31 10:00:00,32.22,32.26,32.19,32.19,15400.0,21.6908,21.7177,21.6706,21.6706,15400.0
2008-07-31 10:05:00,32.2,32.29,32.2,32.26,19000.0,21.6773,21.7379,21.6773,21.7177,19000.0
2008-07-31 10:10:00,32.28,32.3,32.25,32.27,14500.0,21.7312,21.7446,21.711,21.7244,14500.0
2008-07-31 10:15:00,32.27,32.29,32.26,32.26,7800.0,21.7244,21.7379,21.7177,21.7177,7800.0
2008-07-31 10:20:00,32.25,32.28,32.2,32.25,49600.0,21.711,21.7312,21.6773,21.711,49600.0
2008-07-31 10:25:00,32.27,32.27,32.21,32.24,7800.0,21.7244,21.7244,21.6841,21.7043,7800.0
2008-07-31 10:30:00,32.24,32.25,32.16,32.19,17400.0,21.7043,21.711,21.6504,21.6706,17400.0
2008-07-31 10:35:00,32.19,32.24,32.19,32.24,20900.0,21.6706,21.7043,21.6706,21.7043,20900.0
2008-07-31 10:40:00,32.24,32.34,32.22,32.34,13900.0,21.7043,21.7716,21.6908,21.7716,13900.0
2008-07-31 10:45:00,32.35,32.42,32.24,32.4,28200.0,21.7783,21.8254,21.7043,21.812,28200.0
2008-07-31 10:50:00,32.37,32.4,32.35,32.4,5600.0,21.7918,21.812,21.7783,21.812,5600.0
2008-07-31 10:55:00,32.39,32.4,32.36,32.38,1700.0,21.8052,21.812,21.785,21.7985,1700.0
2008-07-31 11:00:00,32.38,32.42,32.37,32.41,8200.0,21.7985,21.8254,21.7918,21.8187,8200.0
2008-07-31 11:05:00,32.43,32.43,32.4,32.42,5400.0,21.8322,21.8322,21.812,21.8254,5400.0
2008-07-31 11:10:00,32.42,32.43,32.38,32.38,4300.0,21.8254,21.8322,21.7985,21.7985,4300.0
2008-07-31 11:15:00,32.39,32.4,32.37,32.37,5000.0,21.8052,21.812,21.7918,21.7918,5000.0
2008-07-31 11:20:00,32.37,32.43,32.34,32.43,14100.0,21.7918,21.8322,21.7716,21.8322,14100.0
2008-07-31 11:25:00,32.41,32.41,32.33,32.33,11500.0,21.8187,21.8187,21.7648,21.7648,11500.0
2008-07-31 11:30:00,32.33,32.41,32.33,32.41,48700.0,21.7648,21.8187,21.7648,21.8187,48700.0
2008-07-31 11:35:00,32.4,32.47,32.39,32.42,12500.0,21.812,21.8591,21.8052,21.8254,12500.0
2008-07-31 11:40:00,32.42,32.45,32.36,32.38,5200.0,21.8254,21.8456,21.785,21.7985,5200.0
2008-07-31 11:45:00,32.38,32.41,32.34,32.35,9600.0,21.7985,21.8187,21.7716,21.7783,9600.0
2008-07-31 11:50:00,32.33,32.45,32.3,32.43,16000.0,21.7648,21.8456,21.7446,21.8322,16000.0
2008-07-31 11:55:00,32.41,32.48,32.41,32.48,12400.0,21.8187,21.8658,21.8187,21.8658,12400.0
2008-07-31 12:00:00,32.47,32.48,32.44,32.45,8200.0,21.8591,21.8658,21.8389,21.8456,8200.0
2008-07-31 12:05:00,32.45,32.48,32.41,32.45,12200.0,21.8456,21.8658,21.8187,21.8456,12200.0
2008-07-31 12:10:00,32.42,32.49,32.42,32.46,14600.0,21.8254,21.8726,21.8254,21.8524,14600.0
2008-07-31 12:15:00,32.46,32.47,32.43,32.46,7500.0,21.8524,21.8591,21.8322,21.8524,7500.0
2008-07-31 12:20:00,32.45,32.51,32.43,32.5,19100.0,21.8456,21.886,21.8322,21.8793,19100.0
2008-07-31 12:25:00,32.5,32.52,32.48,32.49,9100.0,21.8793,21.8927,21.8658,21.8726,9100.0
2008-07-31 12:30:00,32.5,32.51,32.48,32.5,6000.0,21.8793,21.886,21.8658,21.8793,6000.0
2008-07-31 12:35:00,32.5,32.54,32.49,32.53,14000.0,21.8793,21.9062,21.8726,21.8995,14000.0
2008-07-31 12:40:00,32.53,32.56,32.53,32.55,11600.0,21.8995,21.9197,21.8995,21.9129,11600.0
2008-07-31 12:45:00,32.56,32.56,32.54,32.55,11300.0,21.9197,21.9197,21.9062,21.9129,11300.0
2008-07-31 12:50:00,32.56,32.57,32.48,32.49,20500.0,21.9197,21.9264,21.8658,21.8726,20500.0
2008-07-31 12:55:00,32.48,32.48,32.38,32.39,15900.0,21.8658,21.8658,21.7985,21.8052,15900.0
2008-07-31 13:00:00,32.38,32.49,32.38,32.46,32800.0,21.7985,21.8726,21.7985,21.8524,32800.0
2008-07-31 13:05:00,32.46,32.46,32.42,32.46,9400.0,21.8524,21.8524,21.8254,21.8524,9400.0
2008-07-31 13:10:00,32.45,32.47,32.44,32.47,5700.0,21.8456,21.8591,21.8389,21.8591,5700.0
2008-07-31 13:15:00,32.47,32.49,32.45,32.47,6000.0,21.8591,21.8726,21.8456,21.8591,6000.0
2008-07-31 13:20:00,32.48,32.48,32.46,32.48,6600.0,21.8658,21.8658,21.8524,21.8658,6600.0
2008-07-31 13:25:00,32.47,32.47,32.45,32.47,7600.0,21.8591,21.8591,21.8456,21.8591,7600.0
2008-07-31 13:30:00,32.47,32.47,32.44,32.45,4700.0,21.8591,21.8591,21.8389,21.8456,4700.0
2008-07-31 13:35:00,32.45,32.48,32.44,32.46,5800.0,21.8456,21.8658,21.8389,21.8524,5800.0
2008-07-31 13:40:00,32.45,32.47,32.45,32.47,3700.0,21.8456,21.8591,21.8456,21.8591,3700.0
2008-07-31 13:45:00,32.47,32.48,32.45,32.47,10000.0,21.8591,21.8658,21.8456,21.8591,10000.0
2008-07-31 13:50:00,32.47,32.47,32.44,32.45,10500.0,21.8591,21.8591,21.8389,21.8456,10500.0
2008-07-31 13:55:00,32.45,32.46,32.4,32.41,19300.0,21.8456,21.8524,21.812,21.8187,19300.0
2008-07-31 14:00:00,32.42,32.45,32.41,32.45,16100.0,21.8254,21.8456,21.8187,21.8456,16100.0
2008-07-31 14:05:00,32.45,32.46,32.43,32.46,8600.0,21.8456,21.8524,21.8322,21.8524,8600.0
2008-07-31 14:10:00,32.45,32.46,32.43,32.45,9400.0,21.8456,21.8524,21.8322,21.8456,9400.0
2008-07-31 14:15:00,32.46,32.5,32.46,32.5,8800.0,21.8524,21.8793,21.8524,21.8793,8800.0
2008-07-31 14:20:00,32.49,32.5,32.45,32.45,13900.0,21.8726,21.8793,21.8456,21.8456,13900.0
2008-07-31 14:25:00,32.47,32.48,32.44,32.48,11000.0,21.8591,21.8658,21.8389,21.8658,11000.0
2008-07-31 14:30:00,32.47,32.55,32.47,32.52,12100.0,21.8591,21.9129,21.8591,21.8927,12100.0
2008-07-31 14:35:00,32.52,32.57,32.48,32.56,11200.0,21.8927,21.9264,21.8658,21.9197,11200.0
2008-07-31 14:40:00,32.57,32.57,32.53,32.53,10400.0,21.9264,21.9264,21.8995,21.8995,10400.0
2008-07-31 14:45:00,32.53,32.53,32.49,32.5,15200.0,21.8995,21.8995,21.8726,21.8793,15200.0
2008-07-31 14:50:00,32.5,32.5,32.46,32.47,8800.0,21.8793,21.8793,21.8524,21.8591,8800.0
2008-07-31 14:55:00,32.46,32.52,32.46,32.49,18800.0,21.8524,21.8927,21.8524,21.8726,18800.0
2008-07-31 15:00:00,32.51,32.52,32.49,32.5,10000.0,21.886,21.8927,21.8726,21.8793,10000.0
2008-07-31 15:05:00,32.5,32.51,32.48,32.51,23900.0,21.8793,21.886,21.8658,21.886,23900.0
2008-07-31 15:10:00,32.51,32.53,32.5,32.53,16700.0,21.886,21.8995,21.8793,21.8995,16700.0
2008-07-31 15:15:00,32.54,32.58,32.5,32.56,27300.0,21.9062,21.9331,21.8793,21.9197,27300.0
2008-07-31 15:20:00,32.56,32.57,32.54,32.54,16400.0,21.9197,21.9264,21.9062,21.9062,16400.0
2008-07-31 15:25:00,32.55,32.61,32.55,32.6,20700.0,21.9129,21.9533,21.9129,21.9466,20700.0
2008-07-31 15:30:00,32.59,32.66,32.59,32.66,27800.0,21.9399,21.987,21.9399,21.987,27800.0
2008-07-31 15:35:00,32.66,32.67,32.55,32.55,16400.0,21.987,21.9937,21.9129,21.9129,16400.0
2008-07-31 15:40:00,32.55,32.57,32.46,32.53,17000.0,21.9129,21.9264,21.8524,21.8995,17000.0
2008-07-31 15:45:00,32.53,32.53,32.48,32.5,22800.0,21.8995,21.8995,21.8658,21.8793,22800.0
2008-07-31 15:50:00,32.5,32.53,32.49,32.53,49800.0,21.8793,21.8995,21.8726,21.8995,49800.0
2008-07-31 15:55:00,32.51,32.56,32.5,32.51,65400.0,21.886,21.9197,21.8793,21.886,65400.0
2008-08-01 09:30:00,31.9,32.38,31.8,32.19,42500.0,21.4754,21.7985,21.408,21.6706,42500.0
2008-08-01 09:35:00,32.21,32.3,32.19,32.3,30100.0,21.6841,21.7446,21.6706,21.7446,30100.0
2008-08-01 09:40:00,32.3,32.33,32.29,32.3,29800.0,21.7446,21.7648,21.7379,21.7446,29800.0
2008-08-01 09:45:00,32.31,32.31,32.18,32.2,75700.0,21.7514,21.7514,21.6639,21.6773,75700.0
2008-08-01 09:50:00,32.22,32.24,32.11,32.2,31400.0,21.6908,21.7043,21.6167,21.6773,31400.0
2008-08-01 09:55:00,32.2,32.27,32.16,32.26,70200.0,21.6773,21.7244,21.6504,21.7177,70200.0
2008-08-01 10:00:00,32.27,32.39,32.24,32.39,25300.0,21.7244,21.8052,21.7043,21.8052,25300.0
2008-08-01 10:05:00,32.38,32.43,32.36,32.41,42500.0,21.7985,21.8322,21.785,21.8187,42500.0
2008-08-01 10:10:00,32.41,32.41,32.35,32.39,26300.0,21.8187,21.8187,21.7783,21.8052,26300.0
2008-08-01 10:15:00,32.39,32.41,32.39,32.4,30100.0,21.8052,21.8187,21.8052,21.812,30100.0
2008-08-01 10:20:00,32.4,32.41,32.36,32.38,132600.0,21.812,21.8187,21.785,21.7985,132600.0
2008-08-01 10:25:00,32.37,32.38,32.29,32.29,29800.0,21.7918,21.7985,21.7379,21.7379,29800.0
2008-08-01 10:30:00,32.3,32.46,32.3,32.46,28000.0,21.7446,21.8524,21.7446,21.8524,28000.0
2008-08-01 10:35:00,32.46,32.53,32.43,32.53,26700.0,21.8524,21.8995,21.8322,21.8995,26700.0
2008-08-01 10:40:00,32.53,32.54,32.5,32.5,16400.0,21.8995,21.9062,21.8793,21.8793,16400.0
2008-08-01 10:45:00,32.5,32.52,32.5,32.51,20400.0,21.8793,21.8927,21.8793,21.886,20400.0
2008-08-01 10:50:00,32.5,32.52,32.5,32.5,18400.0,21.8793,21.8927,21.8793,21.8793,18400.0
2008-08-01 10:55:00,32.51,32.51,32.5,32.51,21600.0,21.886,21.886,21.8793,21.886,21600.0
2008-08-01 11:00:00,32.5,32.51,32.5,32.5,17300.0,21.8793,21.886,21.8793,21.8793,17300.0
2008-08-01 11:05:00,32.5,32.51,32.5,32.5,22800.0,21.8793,21.886,21.8793,21.8793,22800.0
2008-08-01 11:10:00,32.5,32.51,32.5,32.5,49700.0,21.8793,21.886,21.8793,21.8793,49700.0
2008-08-01 11:15:00,32.5,32.51,32.5,32.51,40500.0,21.8793,21.886,21.8793,21.886,40500.0
2008-08-01 11:20:00,32.5,32.58,32.5,32.56,63100.0,21.8793,21.9331,21.8793,21.9197,63100.0
2008-08-01 11:25:00,32.55,32.64,32.5,32.6,62800.0,21.9129,21.9735,21.8793,21.9466,62800.0
2008-08-01 11:30:00,32.6,32.64,32.6,32.61,19300.0,21.9466,21.9735,21.9466,21.9533,19300.0
2008-08-01 11:35:00,32.6,32.6,32.56,32.56,4700.0,21.9466,21.9466,21.9197,21.9197,4700.0
2008-08-01 11:40:00,32.57,32.57,32.5,32.52,19000.0,21.9264,21.9264,21.8793,21.8927,19000.0
2008-08-01 11:45:00,32.53,32.55,32.5,32.5,19100.0,21.8995,21.9129,21.8793,21.8793,19100.0
2008-08-01 11:50:00,32.5,32.62,32.46,32.46,65900.0,21.8793,21.9601,21.8524,21.8524,65900.0
2008-08-01 11:55:00,32.46,32.5,32.41,32.41,41800.0,21.8524,21.8793,21.8187,21.8187,41800.0
2008-08-01 12:00:00,32.42,32.42,32.31,32.35,36100.0,21.8254,21.8254,21.7514,21.7783,36100.0
2008-08-01 12:05:00,32.37,32.45,32.34,32.44,48900.0,21.7918,21.8456,21.7716,21.8389,48900.0
2008-08-01 12:10:00,32.45,32.46,32.44,32.45,16300.0,21.8456,21.8524,21.8389,21.8456,16300.0
2008-08-01 12:15:00,32.45,32.47,32.45,32.45,22700.0,21.8456,21.8591,21.8456,21.8456,22700.0
2008-08-01 12:20:00,32.46,32.47,32.45,32.47,19900.0,21.8524,21.8591,21.8456,21.8591,19900.0
2008-08-01 12:25:00,32.47,32.5,32.46,32.47,21400.0,21.8591,21.8793,21.8524,21.8591,21400.0
2008-08-01 12:30:00,32.47,32.47,32.46,32.47,12400.0,21.8591,21.8591,21.8524,21.8591,12400.0
2008-08-01 12:35:00,32.47,32.47,32.45,32.45,17600.0,21.8591,21.8591,21.8456,21.8456,17600.0
2008-08-01 12:40:00,32.46,32.47,32.45,32.46,12100.0,21.8524,21.8591,21.8456,21.8524,12100.0
2008-08-01 12:45:00,32.45,32.47,32.45,32.45,6000.0,21.8456,21.8591,21.8456,21.8456,6000.0
2008-08-01 12:50:00,32.46,32.46,32.44,32.45,20300.0,21.8524,21.8524,21.8389,21.8456,20300.0
2008-08-01 12:55:00,32.45,32.47,32.44,32.46,17900.0,21.8456,21.8591,21.8389,21.8524,17900.0
2008-08-01 13:00:00,32.46,32.5,32.45,32.48,25300.0,21.8524,21.8793,21.8456,21.8658,25300.0
2008-08-01 13:05:00,32.48,32.49,32.41,32.43,63600.0,21.8658,21.8726,21.8187,21.8322,63600.0
2008-08-01 13:10:00,32.42,32.48,32.42,32.45,31600.0,21.8254,21.8658,21.8254,21.8456,31600.0
2008-08-01 13:15:00,32.45,32.45,32.37,32.39,9400.0,21.8456,21.8456,21.7918,21.8052,9400.0
2008-08-01 13:20:00,32.39,32.41,32.37,32.4,29700.0,21.8052,21.8187,21.7918,21.812,29700.0
2008-08-01 13:25:00,32.41,32.43,32.39,32.43,21700.0,21.8187,21.8322,21.8052,21.8322,21700.0
2008-08-01 13:30:00,32.41,32.54,32.41,32.54,44600.0,21.8187,21.9062,21.8187,21.9062,44600.0
2008-08-01 13:35:00,32.55,32.55,32.48,32.49,11700.0,21.9129,21.9129,21.8658,21.8726,11700.0
2008-08-01 13:40:00,32.49,32.49,32.43,32.44,11900.0,21.8726,21.8726,21.8322,21.8389,11900.0
2008-08-01 13:45:00,32.45,32.46,32.42,32.45,12700.0,21.8456,21.8524,21.8254,21.8456,12700.0
2008-08-01 13:50:00,32.45,32.48,32.39,32.46,19100.0,21.8456,21.8658,21.8052,21.8524,19100.0
2008-08-01 13:55:00,32.45,32.46,32.43,32.45,18700.0,21.8456,21.8524,21.8322,21.8456,18700.0
2008-08-01 14:00:00,32.45,32.46,32.41,32.46,32400.0,21.8456,21.8524,21.8187,21.8524,32400.0
2008-08-01 14:05:00,32.46,32.5,32.45,32.49,24700.0,21.8524,21.8793,21.8456,21.8726,24700.0
2008-08-01 14:10:00,32.49,32.5,32.47,32.48,20600.0,21.8726,21.8793,21.8591,21.8658,20600.0
2008-08-01 14:15:00,32.48,32.48,32.43,32.45,35200.0,21.8658,21.8658,21.8322,21.8456,35200.0
2008-08-01 14:20:00,32.46,32.46,32.43,32.44,12000.0,21.8524,21.8524,21.8322,21.8389,12000.0
2008-08-01 14:25:00,32.44,32.46,32.4,32.44,35700.0,21.8389,21.8524,21.812,21.8389,35700.0
2008-08-01 14:30:00,32.44,32.45,32.42,32.43,23400.0,21.8389,21.8456,21.8254,21.8322,23400.0
2008-08-01 14:35:00,32.44,32.46,32.43,32.45,23700.0,21.8389,21.8524,21.8322,21.8456,23700.0
2008-08-01 14:40:00,32.46,32.5,32.45,32.5,24500.0,21.8524,21.8793,21.8456,21.8793,24500.0
2008-08-01 14:45:00,32.5,32.54,32.47,32.51,21300.0,21.8793,21.9062,21.8591,21.886,21300.0
2008-08-01 14:50:00,32.5,32.55,32.49,32.55,37800.0,21.8793,21.9129,21.8726,21.9129,37800.0
2008-08-01 14:55:00,32.55,32.55,32.46,32.47,18300.0,21.9129,21.9129,21.8524,21.8591,18300.0
2008-08-01 15:00:00,32.47,32.47,32.45,32.46,32000.0,21.8591,21.8591,21.8456,21.8524,32000.0
2008-08-01 15:05:00,32.46,32.56,32.41,32.55,42700.0,21.8524,21.9197,21.8187,21.9129,42700.0
2008-08-01 15:10:00,32.55,32.55,32.5,32.5,26200.0,21.9129,21.9129,21.8793,21.8793,26200.0
2008-08-01 15:15:00,32.5,32.54,32.45,32.47,51700.0,21.8793,21.9062,21.8456,21.8591,51700.0
2008-08-01 15:20:00,32.47,32.48,32.45,32.46,10000.0,21.8591,21.8658,21.8456,21.8524,10000.0
2008-08-01 15:25:00,32.45,32.46,32.44,32.44,18300.0,21.8456,21.8524,21.8389,21.8389,18300.0
2008-08-01 15:30:00,32.43,32.46,32.4,32.45,21900.0,21.8322,21.8524,21.812,21.8456,21900.0
2008-08-01 15:35:00,32.45,32.51,32.45,32.47,29000.0,21.8456,21.886,21.8456,21.8591,29000.0
2008-08-01 15:40:00,32.47,32.48,32.45,32.46,22500.0,21.8591,21.8658,21.8456,21.8524,22500.0
2008-08-01 15:45:00,32.46,32.49,32.45,32.48,34000.0,21.8524,21.8726,21.8456,21.8658,34000.0
2008-08-01 15:50:00,32.46,32.52,32.46,32.52,33900.0,21.8524,21.8927,21.8524,21.8927,33900.0
2008-08-01 15:55:00,32.51,32.6,32.45,32.6,67700.0,21.886,21.9466,21.8456,21.9466,67700.0
2008-08-04 09:30:00,32.64,32.64,32.47,32.51,17400.0,21.9735,21.9735,21.8591,21.886,17400.0
2008-08-04 09:35:00,32.5,32.79,32.5,32.77,14500.0,21.8793,22.0745,21.8793,22.0611,14500.0
2008-08-04 09:40:00,32.76,32.76,32.44,32.51,14600.0,22.0543,22.0543,21.8389,21.886,14600.0
2008-08-04 09:45:00,32.51,32.61,32.51,32.61,24000.0,21.886,21.9533,21.886,21.9533,24000.0
2008-08-04 09:50:00,32.61,32.64,32.58,32.61,18300.0,21.9533,21.9735,21.9331,21.9533,18300.0
2008-08-04 09:55:00,32.6,32.6,32.53,32.55,11500.0,21.9466,21.9466,21.8995,21.9129,11500.0
2008-08-04 10:00:00,32.56,32.56,32.41,32.47,16400.0,21.9197,21.9197,21.8187,21.8591,16400.0
2008-08-04 10:05:00,32.47,32.5,32.46,32.47,10300.0,21.8591,21.8793,21.8524,21.8591,10300.0
2008-08-04 10:10:00,32.47,32.47,32.39,32.39,15700.0,21.8591,21.8591,21.8052,21.8052,15700.0
2008-08-04 10:15:00,32.38,32.38,32.31,32.33,17600.0,21.7985,21.7985,21.7514,21.7648,17600.0
2008-08-04 10:20:00,32.33,32.33,32.24,32.26,17900.0,21.7648,21.7648,21.7043,21.7177,17900.0
2008-08-04 10:25:00,32.26,32.34,32.26,32.33,16800.0,21.7177,21.7716,21.7177,21.7648,16800.0
2008-08-04 10:30:00,32.34,32.38,32.33,32.38,8000.0,21.7716,21.7985,21.7648,21.7985,8000.0
2008-08-04 10:35:00,32.37,32.38,32.37,32.37,3600.0,21.7918,21.7985,21.7918,21.7918,3600.0
2008-08-04 10:40:00,32.37,32.38,32.37,32.37,6600.0,21.7918,21.7985,21.7918,21.7918,6600.0
2008-08-04 10:45:00,32.37,32.38,32.32,32.34,21700.0,21.7918,21.7985,21.7581,21.7716,21700.0
2008-08-04 10:50:00,32.34,32.37,32.32,32.36,7600.0,21.7716,21.7918,21.7581,21.785,7600.0
2008-08-04 10:55:00,32.36,32.37,32.36,32.36,11100.0,21.785,21.7918,21.785,21.785,11100.0
2008-08-04 11:00:00,32.36,32.38,32.34,32.38,30600.0,21.785,21.7985,21.7716,21.7985,30600.0
2008-08-04 11:05:00,32.38,32.4,32.37,32.39,11800.0,21.7985,21.812,21.7918,21.8052,11800.0
2008-08-04 11:10:00,32.38,32.39,32.34,32.34,19500.0,21.7985,21.8052,21.7716,21.7716,19500.0
2008-08-04 11:15:00,32.33,32.35,32.32,32.35,5300.0,21.7648,21.7783,21.7581,21.7783,5300.0
2008-08-04 11:20:00,32.36,32.39,32.35,32.38,8800.0,21.785,21.8052,21.7783,21.7985,8800.0
2008-08-04 11:25:00,32.38,32.41,32.37,32.41,33600.0,21.7985,21.8187,21.7918,21.8187,33600.0
2008-08-04 11:30:00,32.42,32.45,32.4,32.44,14900.0,21.8254,21.8456,21.812,21.8389,14900.0
2008-08-04 11:35:00,32.44,32.44,32.39,32.41,8900.0,21.8389,21.8389,21.8052,21.8187,8900.0
2008-08-04 11:40:00,32.41,32.48,32.38,32.48,21700.0,21.8187,21.8658,21.7985,21.8658,21700.0
2008-08-04 11:45:00,32.49,32.53,32.49,32.52,10500.0,21.8726,21.8995,21.8726,21.8927,10500.0
2008-08-04 11:50:00,32.52,32.53,32.49,32.51,10500.0,21.8927,21.8995,21.8726,21.886,10500.0
2008-08-04 11:55:00,32.51,32.52,32.49,32.52,7700.0,21.886,21.8927,21.8726,21.8927,7700.0
2008-08-04 12:00:00,32.51,32.54,32.51,32.53,8200.0,21.886,21.9062,21.886,21.8995,8200.0
2008-08-04 12:05:00,32.53,32.54,32.52,32.53,6500.0,21.8995,21.9062,21.8927,21.8995,6500.0
2008-08-04 12:10:00,32.54,32.55,32.47,32.48,9500.0,21.9062,21.9129,21.8591,21.8658,9500.0
2008-08-04 12:15:00,32.51,32.51,32.46,32.47,5100.0,21.886,21.886,21.8524,21.8591,5100.0
2008-08-04 12:20:00,32.46,32.47,32.45,32.45,5000.0,21.8524,21.8591,21.8456,21.8456,5000.0
2008-08-04 12:25:00,32.46,32.48,32.44,32.47,10800.0,21.8524,21.8658,21.8389,21.8591,10800.0
2008-08-04 12:30:00,32.47,32.48,32.46,32.47,9600.0,21.8591,21.8658,21.8524,21.8591,9600.0
2008-08-04 12:35:00,32.46,32.47,32.45,32.45,5900.0,21.8524,21.8591,21.8456,21.8456,5900.0
2008-08-04 12:40:00,32.45,32.45,32.41,32.42,6200.0,21.8456,21.8456,21.8187,21.8254,6200.0
2008-08-04 12:45:00,32.42,32.43,32.42,32.43,3800.0,21.8254,21.8322,21.8254,21.8322,3800.0
2008-08-04 12:50:00,32.42,32.43,32.41,32.41,5300.0,21.8254,21.8322,21.8187,21.8187,5300.0
2008-08-04 12:55:00,32.42,32.42,32.39,32.4,8600.0,21.8254,21.8254,21.8052,21.812,8600.0
2008-08-04 13:00:00,32.4,32.43,32.39,32.43,8700.0,21.812,21.8322,21.8052,21.8322,8700.0
2008-08-04 13:05:00,32.42,32.44,32.42,32.43,6700.0,21.8254,21.8389,21.8254,21.8322,6700.0
2008-08-04 13:10:00,32.43,32.43,32.41,32.42,4600.0,21.8322,21.8322,21.8187,21.8254,4600.0
2008-08-04 13:15:00,32.43,32.43,32.42,32.43,4100.0,21.8322,21.8322,21.8254,21.8322,4100.0
2008-08-04 13:20:00,32.43,32.43,32.42,32.42,2200.0,21.8322,21.8322,21.8254,21.8254,2200.0
2008-08-04 13:25:00,32.43,32.43,32.41,32.42,3600.0,21.8322,21.8322,21.8187,21.8254,3600.0
2008-08-04 13:30:00,32.42,32.43,32.42,32.43,8800.0,21.8254,21.8322,21.8254,21.8322,8800.0
2008-08-04 13:35:00,32.43,32.43,32.42,32.43,8700.0,21.8322,21.8322,21.8254,21.8322,8700.0
2008-08-04 13:40:00,32.43,32.43,32.42,32.42,9500.0,21.8322,21.8322,21.8254,21.8254,9500.0
2008-08-04 13:45:00,32.42,32.43,32.42,32.42,4400.0,21.8254,21.8322,21.8254,21.8254,4400.0
2008-08-04 13:50:00,32.42,32.43,32.42,32.42,8300.0,21.8254,21.8322,21.8254,21.8254,8300.0
2008-08-04 13:55:00,32.42,32.43,32.42,32.43,3600.0,21.8254,21.8322,21.8254,21.8322,3600.0
2008-08-04 14:00:00,32.43,32.43,32.42,32.43,12500.0,21.8322,21.8322,21.8254,21.8322,12500.0
2008-08-04 14:05:00,32.42,32.43,32.42,32.43,6500.0,21.8254,21.8322,21.8254,21.8322,6500.0
2008-08-04 14:10:00,32.43,32.43,32.42,32.43,13900.0,21.8322,21.8322,21.8254,21.8322,13900.0
2008-08-04 14:15:00,32.43,32.44,32.42,32.43,22600.0,21.8322,21.8389,21.8254,21.8322,22600.0
2008-08-04 14:20:00,32.42,32.45,32.42,32.45,21800.0,21.8254,21.8456,21.8254,21.8456,21800.0
2008-08-04 14:25:00,32.45,32.45,32.44,32.44,11600.0,21.8456,21.8456,21.8389,21.8389,11600.0
2008-08-04 14:30:00,32.44,32.45,32.44,32.45,64400.0,21.8389,21.8456,21.8389,21.8456,64400.0
2008-08-04 14:35:00,32.44,32.45,32.44,32.44,7200.0,21.8389,21.8456,21.8389,21.8389,7200.0
2008-08-04 14:40:00,32.45,32.5,32.44,32.49,17800.0,21.8456,21.8793,21.8389,21.8726,17800.0
2008-08-04 14:45:00,32.5,32.52,32.49,32.5,19100.0,21.8793,21.8927,21.8726,21.8793,19100.0
2008-08-04 14:50:00,32.51,32.54,32.51,32.54,11500.0,21.886,21.9062,21.886,21.9062,11500.0
2008-08-04 14:55:00,32.54,32.54,32.51,32.51,13900.0,21.9062,21.9062,21.886,21.886,13900.0
2008-08-04 15:00:00,32.51,32.51,32.49,32.51,11100.0,21.886,21.886,21.8726,21.886,11100.0
2008-08-04 15:05:00,32.5,32.51,32.45,32.49,16400.0,21.8793,21.886,21.8456,21.8726,16400.0
2008-08-04 15:10:00,32.49,32.5,32.46,32.46,8500.0,21.8726,21.8793,21.8524,21.8524,8500.0
2008-08-04 15:15:00,32.46,32.47,32.45,32.46,13200.0,21.8524,21.8591,21.8456,21.8524,13200.0
2008-08-04 15:20:00,32.45,32.46,32.42,32.44,14200.0,21.8456,21.8524,21.8254,21.8389,14200.0
2008-08-04 15:25:00,32.42,32.43,32.41,32.41,11400.0,21.8254,21.8322,21.8187,21.8187,11400.0
2008-08-04 15:30:00,32.4,32.41,32.39,32.4,13100.0,21.812,21.8187,21.8052,21.812,13100.0
2008-08-04 15:35:00,32.4,32.42,32.39,32.41,15100.0,21.812,21.8254,21.8052,21.8187,15100.0
2008-08-04 15:40:00,32.4,32.4,32.29,32.31,20500.0,21.812,21.812,21.7379,21.7514,20500.0
2008-08-04 15:45:00,32.32,32.32,32.29,32.31,14700.0,21.7581,21.7581,21.7379,21.7514,14700.0
2008-08-04 15:50:00,32.31,32.32,32.23,32.24,36600.0,21.7514,21.7581,21.6975,21.7043,36600.0
2008-08-04 15:55:00,32.24,32.39,32.22,32.3,48300.0,21.7043,21.8052,21.6908,21.7446,48300.0
2008-08-05 09:30:00,32.51,32.52,32.28,32.28,600.0,21.886,21.8927,21.7312,21.7312,600.0
2008-08-05 09:35:00,32.45,32.64,32.25,32.64,29700.0,21.8456,21.9735,21.711,21.9735,29700.0
2008-08-05 09:40:00,32.64,32.74,32.64,32.69,21100.0,21.9735,22.0409,21.9735,22.0072,21100.0
2008-08-05 09:45:00,32.69,32.71,32.61,32.63,8600.0,22.0072,22.0207,21.9533,21.9668,8600.0
2008-08-05 09:50:00,32.64,32.64,32.52,32.63,9400.0,21.9735,21.9735,21.8927,21.9668,9400.0
2008-08-05 09:55:00,32.63,32.66,32.63,32.66,10400.0,21.9668,21.987,21.9668,21.987,10400.0
2008-08-05 10:00:00,32.67,32.78,32.66,32.78,10300.0,21.9937,22.0678,21.987,22.0678,10300.0
2008-08-05 10:05:00,32.76,32.78,32.76,32.77,2700.0,22.0543,22.0678,22.0543,22.0611,2700.0
2008-08-05 10:10:00,32.75,32.76,32.74,32.75,28400.0,22.0476,22.0543,22.0409,22.0476,28400.0
2008-08-05 10:15:00,32.76,32.78,32.75,32.78,29900.0,22.0543,22.0678,22.0476,22.0678,29900.0
2008-08-05 10:20:00,32.76,32.82,32.75,32.82,33800.0,22.0543,22.0947,22.0476,22.0947,33800.0
2008-08-05 10:25:00,32.81,32.82,32.8,32.8,5300.0,22.088,22.0947,22.0812,22.0812,5300.0
2008-08-05 10:30:00,32.81,32.81,32.78,32.78,16300.0,22.088,22.088,22.0678,22.0678,16300.0
2008-08-05 10:35:00,32.78,32.81,32.77,32.8,32300.0,22.0678,22.088,22.0611,22.0812,32300.0
2008-08-05 10:40:00,32.79,32.8,32.78,32.79,13000.0,22.0745,22.0812,22.0678,22.0745,13000.0
2008-08-05 10:45:00,32.8,32.81,32.78,32.8,8400.0,22.0812,22.088,22.0678,22.0812,8400.0
2008-08-05 10:50:00,32.78,32.81,32.78,32.79,13500.0,22.0678,22.088,22.0678,22.0745,13500.0
2008-08-05 10:55:00,32.79,32.81,32.78,32.8,16300.0,22.0745,22.088,22.0678,22.0812,16300.0
2008-08-05 11:00:00,32.8,32.81,32.79,32.8,13200.0,22.0812,22.088,22.0745,22.0812,13200.0
2008-08-05 11:05:00,32.79,32.81,32.79,32.81,8200.0,22.0745,22.088,22.0745,22.088,8200.0
2008-08-05 11:10:00,32.8,32.83,32.76,32.83,11200.0,22.0812,22.1014,22.0543,22.1014,11200.0
2008-08-05 11:15:00,32.86,32.91,32.84,32.91,22100.0,22.1216,22.1553,22.1082,22.1553,22100.0
2008-08-05 11:20:00,32.9,32.99,32.88,32.88,43400.0,22.1486,22.2092,22.1351,22.1351,43400.0
2008-08-05 11:25:00,32.88,32.9,32.85,32.9,44800.0,22.1351,22.1486,22.1149,22.1486,44800.0
2008-08-05 11:30:00,32.9,33.03,32.89,32.98,19900.0,22.1486,22.2361,22.1418,22.2024,19900.0
2008-08-05 11:35:00,32.98,33.06,32.96,33.06,46800.0,22.2024,22.2563,22.189,22.2563,46800.0
2008-08-05 11:40:00,33.04,33.05,33.0,33.01,18100.0,22.2428,22.2495,22.2159,22.2226,18100.0
2008-08-05 11:45:00,33.01,33.02,32.95,32.99,27500.0,22.2226,22.2294,22.1822,22.2092,27500.0
2008-08-05 11:50:00,33.0,33.01,32.97,33.01,10800.0,22.2159,22.2226,22.1957,22.2226,10800.0
2008-08-05 11:55:00,33.01,33.01,32.99,33.01,54800.0,22.2226,22.2226,22.2092,22.2226,54800.0
2008-08-05 12:00:00,33.01,33.02,32.99,32.99,9500.0,22.2226,22.2294,22.2092,22.2092,9500.0
2008-08-05 12:05:00,33.0,33.0,32.99,33.0,10700.0,22.2159,22.2159,22.2092,22.2159,10700.0
2008-08-05 12:10:00,33.0,33.01,33.0,33.0,21300.0,22.2159,22.2226,22.2159,22.2159,21300.0
2008-08-05 12:15:00,33.0,33.01,33.0,33.01,6800.0,22.2159,22.2226,22.2159,22.2226,6800.0
2008-08-05 12:20:00,33.0,33.01,33.0,33.0,10100.0,22.2159,22.2226,22.2159,22.2159,10100.0
2008-08-05 12:25:00,33.0,33.01,33.0,33.0,7100.0,22.2159,22.2226,22.2159,22.2159,7100.0
2008-08-05 12:30:00,33.0,33.01,33.0,33.01,30000.0,22.2159,22.2226,22.2159,22.2226,30000.0
2008-08-05 12:35:00,33.0,33.01,33.0,33.01,8500.0,22.2159,22.2226,22.2159,22.2226,8500.0
2008-08-05 12:40:00,33.0,33.01,33.0,33.0,7800.0,22.2159,22.2226,22.2159,22.2159,7800.0
2008-08-05 12:45:00,33.0,33.02,33.0,33.01,11200.0,22.2159,22.2294,22.2159,22.2226,11200.0
2008-08-05 12:50:00,33.0,33.03,33.0,33.02,8600.0,22.2159,22.2361,22.2159,22.2294,8600.0
2008-08-05 12:55:00,33.02,33.05,33.02,33.04,19500.0,22.2294,22.2495,22.2294,22.2428,19500.0
2008-08-05 13:00:00,33.04,33.04,33.01,33.01,7200.0,22.2428,22.2428,22.2226,22.2226,7200.0
2008-08-05 13:05:00,33.01,33.04,33.0,33.03,30200.0,22.2226,22.2428,22.2159,22.2361,30200.0
2008-08-05 13:10:00,33.03,33.03,33.01,33.01,6400.0,22.2361,22.2361,22.2226,22.2226,6400.0
2008-08-05 13:15:00,33.01,33.05,33.01,33.03,27700.0,22.2226,22.2495,22.2226,22.2361,27700.0
2008-08-05 13:20:00,33.03,33.05,33.03,33.05,18500.0,22.2361,22.2495,22.2361,22.2495,18500.0
2008-08-05 13:25:00,33.04,33.06,33.04,33.06,12100.0,22.2428,22.2563,22.2428,22.2563,12100.0
2008-08-05 13:30:00,33.06,33.11,33.05,33.09,45900.0,22.2563,22.2899,22.2495,22.2765,45900.0
2008-08-05 13:35:00,33.09,33.1,33.05,33.05,19900.0,22.2765,22.2832,22.2495,22.2495,19900.0
2008-08-05 13:40:00,33.05,33.06,33.04,33.06,6000.0,22.2495,22.2563,22.2428,22.2563,6000.0
2008-08-05 13:45:00,33.07,33.12,33.06,33.11,12300.0,22.263,22.2967,22.2563,22.2899,12300.0
2008-08-05 13:50:00,33.11,33.12,33.1,33.1,14600.0,22.2899,22.2967,22.2832,22.2832,14600.0
2008-08-05 13:55:00,33.1,33.16,33.1,33.13,25400.0,22.2832,22.3236,22.2832,22.3034,25400.0
2008-08-05 14:00:00,33.13,33.16,33.12,33.13,35200.0,22.3034,22.3236,22.2967,22.3034,35200.0
2008-08-05 14:05:00,33.13,33.15,33.11,33.14,13400.0,22.3034,22.3169,22.2899,22.3101,13400.0
2008-08-05 14:10:00,33.14,33.2,33.13,33.2,29600.0,22.3101,22.3505,22.3034,22.3505,29600.0
2008-08-05 14:15:00,33.19,33.31,33.17,33.18,27000.0,22.3438,22.4246,22.3303,22.3371,27000.0
2008-08-05 14:20:00,33.17,33.21,33.17,33.19,34900.0,22.3303,22.3573,22.3303,22.3438,34900.0
2008-08-05 14:25:00,33.19,33.25,33.18,33.25,28700.0,22.3438,22.3842,22.3371,22.3842,28700.0
2008-08-05 14:30:00,33.25,33.27,33.23,33.24,23800.0,22.3842,22.3977,22.3707,22.3775,23800.0
2008-08-05 14:35:00,33.24,33.26,33.22,33.23,36400.0,22.3775,22.3909,22.364,22.3707,36400.0
2008-08-05 14:40:00,33.22,33.28,33.22,33.28,36500.0,22.364,22.4044,22.364,22.4044,36500.0
2008-08-05 14:45:00,33.27,33.27,33.25,33.25,20200.0,22.3977,22.3977,22.3842,22.3842,20200.0
2008-08-05 14:50:00,33.25,33.26,33.23,33.25,27300.0,22.3842,22.3909,22.3707,22.3842,27300.0
2008-08-05 14:55:00,33.23,33.23,33.19,33.19,23100.0,22.3707,22.3707,22.3438,22.3438,23100.0
2008-08-05 15:00:00,33.19,33.25,33.19,33.22,33600.0,22.3438,22.3842,22.3438,22.364,33600.0
2008-08-05 15:05:00,33.22,33.25,33.21,33.21,38600.0,22.364,22.3842,22.3573,22.3573,38600.0
2008-08-05 15:10:00,33.21,33.23,33.2,33.22,20900.0,22.3573,22.3707,22.3505,22.364,20900.0
2008-08-05 15:15:00,33.23,33.28,33.23,33.28,23800.0,22.3707,22.4044,22.3707,22.4044,23800.0
2008-08-05 15:20:00,33.28,33.32,33.27,33.32,28400.0,22.4044,22.4313,22.3977,22.4313,28400.0
2008-08-05 15:25:00,33.3,33.32,33.3,33.31,16800.0,22.4179,22.4313,22.4179,22.4246,16800.0
2008-08-05 15:30:00,33.31,33.45,33.31,33.44,39200.0,22.4246,22.5188,22.4246,22.5121,39200.0
2008-08-05 15:35:00,33.43,33.46,33.42,33.45,33400.0,22.5054,22.5256,22.4986,22.5188,33400.0
2008-08-05 15:40:00,33.46,33.56,33.45,33.54,30500.0,22.5256,22.5929,22.5188,22.5794,30500.0
2008-08-05 15:45:00,33.55,33.65,33.54,33.61,61400.0,22.5862,22.6535,22.5794,22.6265,61400.0
2008-08-05 15:50:00,33.62,33.67,33.57,33.57,65000.0,22.6333,22.6669,22.5996,22.5996,65000.0
2008-08-05 15:55:00,33.57,33.78,33.56,33.68,76400.0,22.5996,22.741,22.5929,22.6737,76400.0
2008-08-06 09:30:00,33.57,33.57,33.15,33.29,45600.0,22.5996,22.5996,22.3169,22.4111,45600.0
2008-08-06 09:35:00,33.3,33.57,33.3,33.52,9600.0,22.4179,22.5996,22.4179,22.566,9600.0
2008-08-06 09:40:00,33.52,33.56,33.5,33.5,6200.0,22.566,22.5929,22.5525,22.5525,6200.0
2008-08-06 09:45:00,33.5,33.53,33.5,33.51,8300.0,22.5525,22.5727,22.5525,22.5592,8300.0
2008-08-06 09:50:00,33.5,33.52,33.5,33.52,2900.0,22.5525,22.566,22.5525,22.566,2900.0
2008-08-06 09:55:00,33.51,33.58,33.5,33.58,8200.0,22.5592,22.6063,22.5525,22.6063,8200.0
2008-08-06 10:00:00,33.56,33.65,33.56,33.64,16500.0,22.5929,22.6535,22.5929,22.6467,16500.0
2008-08-06 10:05:00,33.63,33.66,33.63,33.66,8200.0,22.64,22.6602,22.64,22.6602,8200.0
2008-08-06 10:10:00,33.64,33.64,33.61,33.61,3600.0,22.6467,22.6467,22.6265,22.6265,3600.0
2008-08-06 10:15:00,33.61,33.63,33.6,33.61,7700.0,22.6265,22.64,22.6198,22.6265,7700.0
2008-08-06 10:20:00,33.61,33.61,33.56,33.58,4600.0,22.6265,22.6265,22.5929,22.6063,4600.0
2008-08-06 10:25:00,33.57,33.58,33.5,33.51,22400.0,22.5996,22.6063,22.5525,22.5592,22400.0
2008-08-06 10:30:00,33.51,33.53,33.5,33.51,11500.0,22.5592,22.5727,22.5525,22.5592,11500.0
2008-08-06 10:35:00,33.51,33.52,33.5,33.5,15800.0,22.5592,22.566,22.5525,22.5525,15800.0
2008-08-06 10:40:00,33.51,33.52,33.5,33.51,20800.0,22.5592,22.566,22.5525,22.5592,20800.0
2008-08-06 10:45:00,33.5,33.51,33.5,33.5,5200.0,22.5525,22.5592,22.5525,22.5525,5200.0
2008-08-06 10:50:00,33.51,33.56,33.5,33.55,17000.0,22.5592,22.5929,22.5525,22.5862,17000.0
2008-08-06 10:55:00,33.55,33.57,33.54,33.55,18600.0,22.5862,22.5996,22.5794,22.5862,18600.0
2008-08-06 11:00:00,33.55,33.55,33.5,33.5,4900.0,22.5862,22.5862,22.5525,22.5525,4900.0
2008-08-06 11:05:00,33.51,33.56,33.5,33.56,14600.0,22.5592,22.5929,22.5525,22.5929,14600.0
2008-08-06 11:10:00,33.55,33.65,33.55,33.64,25300.0,22.5862,22.6535,22.5862,22.6467,25300.0
2008-08-06 11:15:00,33.64,33.64,33.62,33.62,10500.0,22.6467,22.6467,22.6333,22.6333,10500.0
2008-08-06 11:20:00,33.62,33.75,33.62,33.75,10800.0,22.6333,22.7208,22.6333,22.7208,10800.0
2008-08-06 11:25:00,33.75,33.83,33.73,33.83,12100.0,22.7208,22.7747,22.7073,22.7747,12100.0
2008-08-06 11:30:00,33.82,33.83,33.8,33.81,12700.0,22.7679,22.7747,22.7545,22.7612,12700.0
2008-08-06 11:35:00,33.8,33.81,33.8,33.8,8600.0,22.7545,22.7612,22.7545,22.7545,8600.0
2008-08-06 11:40:00,33.8,33.81,33.78,33.81,11200.0,22.7545,22.7612,22.741,22.7612,11200.0
2008-08-06 11:45:00,33.81,33.93,33.8,33.92,19500.0,22.7612,22.842,22.7545,22.8352,19500.0
2008-08-06 11:50:00,33.93,34.0,33.93,33.99,47000.0,22.842,22.8891,22.842,22.8824,47000.0
2008-08-06 11:55:00,33.98,34.2,33.98,34.07,83100.0,22.8756,23.0237,22.8756,22.9362,83100.0
2008-08-06 12:00:00,34.07,34.19,34.06,34.19,18300.0,22.9362,23.017,22.9295,23.017,18300.0
2008-08-06 12:05:00,34.18,34.3,34.16,34.2,68100.0,23.0103,23.0911,22.9968,23.0237,68100.0
2008-08-06 12:10:00,34.2,34.23,34.11,34.13,53000.0,23.0237,23.0439,22.9632,22.9766,53000.0
2008-08-06 12:15:00,34.13,34.22,34.1,34.1,130300.0,22.9766,23.0372,22.9564,22.9564,130300.0
2008-08-06 12:20:00,34.1,34.1,33.97,34.02,34600.0,22.9564,22.9564,22.8689,22.9026,34600.0
2008-08-06 12:25:00,34.02,34.02,33.97,33.98,27000.0,22.9026,22.9026,22.8689,22.8756,27000.0
2008-08-06 12:30:00,33.99,34.03,33.98,34.02,8800.0,22.8824,22.9093,22.8756,22.9026,8800.0
2008-08-06 12:35:00,34.02,34.04,34.02,34.04,13900.0,22.9026,22.916,22.9026,22.916,13900.0
2008-08-06 12:40:00,34.03,34.27,34.03,34.16,58400.0,22.9093,23.0709,22.9093,22.9968,58400.0
2008-08-06 12:45:00,34.16,34.17,34.15,34.15,6600.0,22.9968,23.0035,22.9901,22.9901,6600.0
2008-08-06 12:50:00,34.16,34.29,34.15,34.26,52800.0,22.9968,23.0843,22.9901,23.0641,52800.0
2008-08-06 12:55:00,34.24,34.25,34.24,34.25,7600.0,23.0507,23.0574,23.0507,23.0574,7600.0
2008-08-06 13:00:00,34.24,34.24,34.21,34.22,26000.0,23.0507,23.0507,23.0305,23.0372,26000.0
2008-08-06 13:05:00,34.21,34.29,34.2,34.26,41800.0,23.0305,23.0843,23.0237,23.0641,41800.0
2008-08-06 13:10:00,34.25,34.5,34.25,34.45,44900.0,23.0574,23.2257,23.0574,23.192,44900.0
2008-08-06 13:15:00,34.45,34.46,34.34,34.34,23200.0,23.192,23.1988,23.118,23.118,23200.0
2008-08-06 13:20:00,34.35,34.35,34.29,34.31,11700.0,23.1247,23.1247,23.0843,23.0978,11700.0
2008-08-06 13:25:00,34.31,34.31,34.29,34.29,10600.0,23.0978,23.0978,23.0843,23.0843,10600.0
2008-08-06 13:30:00,34.3,34.3,34.24,34.24,24200.0,23.0911,23.0911,23.0507,23.0507,24200.0
2008-08-06 13:35:00,34.24,34.25,34.21,34.23,17400.0,23.0507,23.0574,23.0305,23.0439,17400.0
2008-08-06 13:40:00,34.22,34.26,34.22,34.24,24700.0,23.0372,23.0641,23.0372,23.0507,24700.0
2008-08-06 13:45:00,34.24,34.3,34.24,34.3,19300.0,23.0507,23.0911,23.0507,23.0911,19300.0
2008-08-06 13:50:00,34.3,34.34,34.28,34.28,29600.0,23.0911,23.118,23.0776,23.0776,29600.0
2008-08-06 13:55:00,34.28,34.31,34.27,34.3,19900.0,23.0776,23.0978,23.0709,23.0911,19900.0
2008-08-06 14:00:00,34.3,34.58,34.3,34.56,60700.0,23.0911,23.2796,23.0911,23.2661,60700.0
2008-08-06 14:05:00,34.56,34.59,34.55,34.57,37300.0,23.2661,23.2863,23.2594,23.2728,37300.0
2008-08-06 14:10:00,34.57,34.99,34.57,34.76,155800.0,23.2728,23.5556,23.2728,23.4007,155800.0
2008-08-06 14:15:00,34.78,34.78,34.61,34.61,83200.0,23.4142,23.4142,23.2998,23.2998,83200.0
2008-08-06 14:20:00,34.64,34.64,34.42,34.52,104100.0,23.32,23.32,23.1718,23.2392,104100.0
2008-08-06 14:25:00,34.55,34.58,34.43,34.55,68900.0,23.2594,23.2796,23.1786,23.2594,68900.0
2008-08-06 14:30:00,34.56,34.56,34.47,34.47,158000.0,23.2661,23.2661,23.2055,23.2055,158000.0
2008-08-06 14:35:00,34.49,34.51,34.44,34.5,56900.0,23.219,23.2324,23.1853,23.2257,56900.0
2008-08-06 14:40:00,34.5,34.51,34.47,34.49,42200.0,23.2257,23.2324,23.2055,23.219,42200.0
2008-08-06 14:45:00,34.49,34.51,34.43,34.5,102500.0,23.219,23.2324,23.1786,23.2257,102500.0
2008-08-06 14:50:00,34.51,34.51,34.46,34.48,43600.0,23.2324,23.2324,23.1988,23.2122,43600.0
2008-08-06 14:55:00,34.47,34.5,34.45,34.49,105400.0,23.2055,23.2257,23.192,23.219,105400.0
2008-08-06 15:00:00,34.47,34.51,34.47,34.51,41800.0,23.2055,23.2324,23.2055,23.2324,41800.0
2008-08-06 15:05:00,34.51,34.51,34.47,34.48,31500.0,23.2324,23.2324,23.2055,23.2122,31500.0
2008-08-06 15:10:00,34.47,34.48,34.45,34.47,32000.0,23.2055,23.2122,23.192,23.2055,32000.0
2008-08-06 15:15:00,34.46,34.47,34.44,34.46,37500.0,23.1988,23.2055,23.1853,23.1988,37500.0
2008-08-06 15:20:00,34.47,34.48,34.35,34.35,64800.0,23.2055,23.2122,23.1247,23.1247,64800.0
2008-08-06 15:25:00,34.34,34.35,34.32,34.33,27700.0,23.118,23.1247,23.1045,23.1113,27700.0
2008-08-06 15:30:00,34.33,34.37,34.32,34.35,63900.0,23.1113,23.1382,23.1045,23.1247,63900.0
2008-08-06 15:35:00,34.36,34.47,34.35,34.46,61500.0,23.1315,23.2055,23.1247,23.1988,61500.0
2008-08-06 15:40:00,34.45,34.45,34.33,34.33,108700.0,23.192,23.192,23.1113,23.1113,108700.0
2008-08-06 15:45:00,34.33,34.48,34.33,34.47,71600.0,23.1113,23.2122,23.1113,23.2055,71600.0
2008-08-06 15:50:00,34.47,34.47,34.4,34.41,45000.0,23.2055,23.2055,23.1584,23.1651,45000.0
2008-08-06 15:55:00,34.41,34.5,34.39,34.46,197200.0,23.1651,23.2257,23.1516,23.1988,197200.0
2008-08-07 09:30:00,34.2,34.2,33.65,33.85,48500.0,23.0237,23.0237,22.6535,22.7881,48500.0
2008-08-07 09:35:00,33.85,33.97,33.82,33.9,18600.0,22.7881,22.8689,22.7679,22.8218,18600.0
2008-08-07 09:40:00,33.88,33.93,33.87,33.88,6900.0,22.8083,22.842,22.8016,22.8083,6900.0
2008-08-07 09:45:00,33.88,33.95,33.87,33.93,11400.0,22.8083,22.8554,22.8016,22.842,11400.0
2008-08-07 09:50:00,33.94,34.07,33.93,34.06,30100.0,22.8487,22.9362,22.842,22.9295,30100.0
2008-08-07 09:55:00,34.05,34.07,34.05,34.07,21000.0,22.9228,22.9362,22.9228,22.9362,21000.0
2008-08-07 10:00:00,34.07,34.28,34.05,34.28,23800.0,22.9362,23.0776,22.9228,23.0776,23800.0
2008-08-07 10:05:00,34.28,34.43,34.25,34.39,24700.0,23.0776,23.1786,23.0574,23.1516,24700.0
2008-08-07 10:10:00,34.41,34.59,34.38,34.57,24400.0,23.1651,23.2863,23.1449,23.2728,24400.0
2008-08-07 10:15:00,34.56,34.69,34.55,34.64,29500.0,23.2661,23.3536,23.2594,23.32,29500.0
2008-08-07 10:20:00,34.63,34.77,34.61,34.67,63500.0,23.3132,23.4075,23.2998,23.3401,63500.0
2008-08-07 10:25:00,34.67,34.69,34.6,34.61,27400.0,23.3401,23.3536,23.293,23.2998,27400.0
2008-08-07 10:30:00,34.61,34.69,34.61,34.65,16600.0,23.2998,23.3536,23.2998,23.3267,16600.0
2008-08-07 10:35:00,34.65,34.68,34.65,34.65,11500.0,23.3267,23.3469,23.3267,23.3267,11500.0
2008-08-07 10:40:00,34.65,34.66,34.61,34.65,26400.0,23.3267,23.3334,23.2998,23.3267,26400.0
2008-08-07 10:45:00,34.65,34.69,34.63,34.67,10600.0,23.3267,23.3536,23.3132,23.3401,10600.0
2008-08-07 10:50:00,34.66,34.69,34.66,34.68,5900.0,23.3334,23.3536,23.3334,23.3469,5900.0
2008-08-07 10:55:00,34.67,34.67,34.65,34.66,7000.0,23.3401,23.3401,23.3267,23.3334,7000.0
2008-08-07 11:00:00,34.65,34.66,34.57,34.57,6000.0,23.3267,23.3334,23.2728,23.2728,6000.0
2008-08-07 11:05:00,34.56,34.62,34.55,34.6,10600.0,23.2661,23.3065,23.2594,23.293,10600.0
2008-08-07 11:10:00,34.61,34.63,34.58,34.58,19500.0,23.2998,23.3132,23.2796,23.2796,19500.0
2008-08-07 11:15:00,34.57,34.57,34.54,34.55,7000.0,23.2728,23.2728,23.2526,23.2594,7000.0
2008-08-07 11:20:00,34.55,34.61,34.51,34.56,10900.0,23.2594,23.2998,23.2324,23.2661,10900.0
2008-08-07 11:25:00,34.53,34.55,34.5,34.52,11200.0,23.2459,23.2594,23.2257,23.2392,11200.0
2008-08-07 11:30:00,34.52,34.52,34.48,34.49,2500.0,23.2392,23.2392,23.2122,23.219,2500.0
2008-08-07 11:35:00,34.48,34.51,34.48,34.51,45700.0,23.2122,23.2324,23.2122,23.2324,45700.0
2008-08-07 11:40:00,34.51,34.56,34.51,34.55,16400.0,23.2324,23.2661,23.2324,23.2594,16400.0
2008-08-07 11:45:00,34.55,34.56,34.54,34.54,2500.0,23.2594,23.2661,23.2526,23.2526,2500.0
2008-08-07 11:50:00,34.55,34.55,34.52,34.52,1600.0,23.2594,23.2594,23.2392,23.2392,1600.0
2008-08-07 11:55:00,34.53,34.53,34.48,34.49,3300.0,23.2459,23.2459,23.2122,23.219,3300.0
2008-08-07 12:00:00,34.48,34.49,34.45,34.48,9500.0,23.2122,23.219,23.192,23.2122,9500.0
2008-08-07 12:05:00,34.48,34.48,34.45,34.46,5500.0,23.2122,23.2122,23.192,23.1988,5500.0
2008-08-07 12:10:00,34.46,34.48,34.45,34.48,4600.0,23.1988,23.2122,23.192,23.2122,4600.0
2008-08-07 12:15:00,34.48,34.48,34.46,34.47,3100.0,23.2122,23.2122,23.1988,23.2055,3100.0
2008-08-07 12:20:00,34.46,34.46,34.45,34.45,12300.0,23.1988,23.1988,23.192,23.192,12300.0
2008-08-07 12:25:00,34.42,34.43,34.41,34.43,1900.0,23.1718,23.1786,23.1651,23.1786,1900.0
2008-08-07 12:30:00,34.42,34.48,34.41,34.48,26200.0,23.1718,23.2122,23.1651,23.2122,26200.0
2008-08-07 12:35:00,34.48,34.5,34.46,34.5,24000.0,23.2122,23.2257,23.1988,23.2257,24000.0
2008-08-07 12:40:00,34.5,34.5,34.45,34.48,23700.0,23.2257,23.2257,23.192,23.2122,23700.0
2008-08-07 12:45:00,34.47,34.5,34.45,34.49,26500.0,23.2055,23.2257,23.192,23.219,26500.0
2008-08-07 12:50:00,34.49,34.5,34.45,34.45,13000.0,23.219,23.2257,23.192,23.192,13000.0
2008-08-07 12:55:00,34.46,34.48,34.45,34.46,14200.0,23.1988,23.2122,23.192,23.1988,14200.0
2008-08-07 13:00:00,34.46,34.5,34.46,34.49,10200.0,23.1988,23.2257,23.1988,23.219,10200.0
2008-08-07 13:05:00,34.49,34.5,34.48,34.48,35400.0,23.219,23.2257,23.2122,23.2122,35400.0
2008-08-07 13:10:00,34.48,34.5,34.47,34.49,22800.0,23.2122,23.2257,23.2055,23.219,22800.0
2008-08-07 13:15:00,34.5,34.54,34.49,34.5,15700.0,23.2257,23.2526,23.219,23.2257,15700.0
2008-08-07 13:20:00,34.49,34.5,34.47,34.5,17100.0,23.219,23.2257,23.2055,23.2257,17100.0
2008-08-07 13:25:00,34.5,34.5,34.45,34.47,5100.0,23.2257,23.2257,23.192,23.2055,5100.0
2008-08-07 13:30:00,34.46,34.47,34.39,34.41,19100.0,23.1988,23.2055,23.1516,23.1651,19100.0
2008-08-07 13:35:00,34.41,34.45,34.41,34.42,5100.0,23.1651,23.192,23.1651,23.1718,5100.0
2008-08-07 13:40:00,34.41,34.42,34.4,34.42,3100.0,23.1651,23.1718,23.1584,23.1718,3100.0
2008-08-07 13:45:00,34.42,34.44,34.41,34.41,4900.0,23.1718,23.1853,23.1651,23.1651,4900.0
2008-08-07 13:50:00,34.42,34.42,34.4,34.42,3000.0,23.1718,23.1718,23.1584,23.1718,3000.0
2008-08-07 13:55:00,34.41,34.41,34.4,34.4,9600.0,23.1651,23.1651,23.1584,23.1584,9600.0
2008-08-07 14:00:00,34.4,34.42,34.4,34.4,28500.0,23.1584,23.1718,23.1584,23.1584,28500.0
2008-08-07 14:05:00,34.4,34.42,34.4,34.41,12200.0,23.1584,23.1718,23.1584,23.1651,12200.0
2008-08-07 14:10:00,34.4,34.43,34.4,34.41,2700.0,23.1584,23.1786,23.1584,23.1651,2700.0
2008-08-07 14:15:00,34.4,34.42,34.4,34.42,6800.0,23.1584,23.1718,23.1584,23.1718,6800.0
2008-08-07 14:20:00,34.41,34.42,34.4,34.41,3300.0,23.1651,23.1718,23.1584,23.1651,3300.0
2008-08-07 14:25:00,34.41,34.43,34.41,34.43,9100.0,23.1651,23.1786,23.1651,23.1786,9100.0
2008-08-07 14:30:00,34.43,34.48,34.43,34.47,8100.0,23.1786,23.2122,23.1786,23.2055,8100.0
2008-08-07 14:35:00,34.48,34.48,34.44,34.44,10100.0,23.2122,23.2122,23.1853,23.1853,10100.0
2008-08-07 14:40:00,34.44,34.47,34.44,34.45,19100.0,23.1853,23.2055,23.1853,23.192,19100.0
2008-08-07 14:45:00,34.45,34.45,34.38,34.39,43300.0,23.192,23.192,23.1449,23.1516,43300.0
2008-08-07 14:50:00,34.39,34.4,34.34,34.36,35900.0,23.1516,23.1584,23.118,23.1315,35900.0
2008-08-07 14:55:00,34.36,34.37,34.34,34.35,31400.0,23.1315,23.1382,23.118,23.1247,31400.0
2008-08-07 15:00:00,34.35,34.38,34.25,34.28,60800.0,23.1247,23.1449,23.0574,23.0776,60800.0
2008-08-07 15:05:00,34.28,34.3,34.25,34.3,46900.0,23.0776,23.0911,23.0574,23.0911,46900.0
2008-08-07 15:10:00,34.3,34.31,34.25,34.26,35400.0,23.0911,23.0978,23.0574,23.0641,35400.0
2008-08-07 15:15:00,34.29,34.32,34.25,34.31,37900.0,23.0843,23.1045,23.0574,23.0978,37900.0
2008-08-07 15:20:00,34.31,34.33,34.3,34.32,12300.0,23.0978,23.1113,23.0911,23.1045,12300.0
2008-08-07 15:25:00,34.32,34.35,34.31,34.35,12100.0,23.1045,23.1247,23.0978,23.1247,12100.0
2008-08-07 15:30:00,34.34,34.35,34.26,34.26,53900.0,23.118,23.1247,23.0641,23.0641,53900.0
2008-08-07 15:35:00,34.27,34.3,34.23,34.26,40600.0,23.0709,23.0911,23.0439,23.0641,40600.0
2008-08-07 15:40:00,34.26,34.32,34.26,34.3,11600.0,23.0641,23.1045,23.0641,23.0911,11600.0
2008-08-07 15:45:00,34.27,34.28,34.23,34.24,71000.0,23.0709,23.0776,23.0439,23.0507,71000.0
2008-08-07 15:50:00,34.23,34.26,34.2,34.25,42900.0,23.0439,23.0641,23.0237,23.0574,42900.0
2008-08-07 15:55:00,34.25,34.28,34.19,34.26,84700.0,23.0574,23.0776,23.017,23.0641,84700.0
2008-08-08 09:30:00,34.45,34.51,34.44,34.5,41900.0,23.192,23.2324,23.1853,23.2257,41900.0
2008-08-08 09:35:00,34.5,34.65,34.48,34.52,16300.0,23.2257,23.3267,23.2122,23.2392,16300.0
2008-08-08 09:40:00,34.5,34.55,34.45,34.45,30400.0,23.2257,23.2594,23.192,23.192,30400.0
2008-08-08 09:45:00,34.46,34.55,34.45,34.49,130500.0,23.1988,23.2594,23.192,23.219,130500.0
2008-08-08 09:50:00,34.49,34.52,34.43,34.44,113300.0,23.219,23.2392,23.1786,23.1853,113300.0
2008-08-08 09:55:00,34.44,34.45,34.33,34.34,46700.0,23.1853,23.192,23.1113,23.118,46700.0
2008-08-08 10:00:00,34.36,34.42,34.33,34.41,59400.0,23.1315,23.1718,23.1113,23.1651,59400.0
2008-08-08 10:05:00,34.42,34.42,34.4,34.41,38300.0,23.1718,23.1718,23.1584,23.1651,38300.0
2008-08-08 10:10:00,34.41,34.42,34.39,34.4,42100.0,23.1651,23.1718,23.1516,23.1584,42100.0
2008-08-08 10:15:00,34.41,34.49,34.38,34.43,75000.0,23.1651,23.219,23.1449,23.1786,75000.0
2008-08-08 10:20:00,34.44,34.47,34.41,34.47,34300.0,23.1853,23.2055,23.1651,23.2055,34300.0
2008-08-08 10:25:00,34.47,34.48,34.45,34.45,34800.0,23.2055,23.2122,23.192,23.192,34800.0
2008-08-08 10:30:00,34.47,34.47,34.46,34.47,14300.0,23.2055,23.2055,23.1988,23.2055,14300.0
2008-08-08 10:35:00,34.47,34.5,34.46,34.49,13200.0,23.2055,23.2257,23.1988,23.219,13200.0
2008-08-08 10:40:00,34.49,34.6,34.48,34.57,18400.0,23.219,23.293,23.2122,23.2728,18400.0
2008-08-08 10:45:00,34.55,34.58,34.52,34.55,11900.0,23.2594,23.2796,23.2392,23.2594,11900.0
2008-08-08 10:50:00,34.55,34.55,34.5,34.54,23900.0,23.2594,23.2594,23.2257,23.2526,23900.0
2008-08-08 10:55:00,34.54,34.6,34.54,34.58,33800.0,23.2526,23.293,23.2526,23.2796,33800.0
2008-08-08 11:00:00,34.57,34.58,34.45,34.45,17000.0,23.2728,23.2796,23.192,23.192,17000.0
2008-08-08 11:05:00,34.45,34.47,34.41,34.44,20200.0,23.192,23.2055,23.1651,23.1853,20200.0
2008-08-08 11:10:00,34.43,34.48,34.43,34.44,38400.0,23.1786,23.2122,23.1786,23.1853,38400.0
2008-08-08 11:15:00,34.44,34.48,34.43,34.45,37600.0,23.1853,23.2122,23.1786,23.192,37600.0
2008-08-08 11:20:00,34.45,34.49,34.45,34.46,13600.0,23.192,23.219,23.192,23.1988,13600.0
2008-08-08 11:25:00,34.45,34.5,34.45,34.49,20300.0,23.192,23.2257,23.192,23.219,20300.0
2008-08-08 11:30:00,34.49,34.52,34.48,34.48,20200.0,23.219,23.2392,23.2122,23.2122,20200.0
2008-08-08 11:35:00,34.5,34.51,34.48,34.49,27300.0,23.2257,23.2324,23.2122,23.219,27300.0
2008-08-08 11:40:00,34.49,34.5,34.48,34.5,19000.0,23.219,23.2257,23.2122,23.2257,19000.0
2008-08-08 11:45:00,34.49,34.5,34.48,34.49,5000.0,23.219,23.2257,23.2122,23.219,5000.0
2008-08-08 11:50:00,34.49,34.52,34.48,34.49,31000.0,23.219,23.2392,23.2122,23.219,31000.0
2008-08-08 11:55:00,34.5,34.5,34.47,34.48,22600.0,23.2257,23.2257,23.2055,23.2122,22600.0
2008-08-08 12:00:00,34.47,34.49,34.46,34.49,13900.0,23.2055,23.219,23.1988,23.219,13900.0
2008-08-08 12:05:00,34.49,34.49,34.45,34.46,14600.0,23.219,23.219,23.192,23.1988,14600.0
2008-08-08 12:10:00,34.45,34.46,34.44,34.45,20700.0,23.192,23.1988,23.1853,23.192,20700.0
2008-08-08 12:15:00,34.45,34.48,34.45,34.48,11700.0,23.192,23.2122,23.192,23.2122,11700.0
2008-08-08 12:20:00,34.49,34.49,34.47,34.48,18700.0,23.219,23.219,23.2055,23.2122,18700.0
2008-08-08 12:25:00,34.48,34.5,34.47,34.48,13100.0,23.2122,23.2257,23.2055,23.2122,13100.0
2008-08-08 12:30:00,34.47,34.47,34.45,34.46,8000.0,23.2055,23.2055,23.192,23.1988,8000.0
2008-08-08 12:35:00,34.45,34.46,34.45,34.45,15500.0,23.192,23.1988,23.192,23.192,15500.0
2008-08-08 12:40:00,34.46,34.46,34.43,34.45,13900.0,23.1988,23.1988,23.1786,23.192,13900.0
2008-08-08 12:45:00,34.45,34.45,34.43,34.43,8800.0,23.192,23.192,23.1786,23.1786,8800.0
2008-08-08 12:50:00,34.44,34.44,34.43,34.44,5800.0,23.1853,23.1853,23.1786,23.1853,5800.0
2008-08-08 12:55:00,34.44,34.45,34.43,34.45,6900.0,23.1853,23.192,23.1786,23.192,6900.0
2008-08-08 13:00:00,34.45,34.45,34.43,34.43,4800.0,23.192,23.192,23.1786,23.1786,4800.0
2008-08-08 13:05:00,34.44,34.44,34.43,34.44,12100.0,23.1853,23.1853,23.1786,23.1853,12100.0
2008-08-08 13:10:00,34.44,34.44,34.43,34.44,5800.0,23.1853,23.1853,23.1786,23.1853,5800.0
2008-08-08 13:15:00,34.44,34.44,34.43,34.44,8100.0,23.1853,23.1853,23.1786,23.1853,8100.0
2008-08-08 13:20:00,34.44,34.44,34.43,34.44,5500.0,23.1853,23.1853,23.1786,23.1853,5500.0
2008-08-08 13:25:00,34.43,34.48,34.43,34.48,22600.0,23.1786,23.2122,23.1786,23.2122,22600.0
2008-08-08 13:30:00,34.49,34.5,34.46,34.47,60600.0,23.219,23.2257,23.1988,23.2055,60600.0
2008-08-08 13:35:00,34.47,34.47,34.43,34.44,29000.0,23.2055,23.2055,23.1786,23.1853,29000.0
2008-08-08 13:40:00,34.45,34.45,34.44,34.45,69300.0,23.192,23.192,23.1853,23.192,69300.0
2008-08-08 13:45:00,34.45,34.47,34.45,34.46,35800.0,23.192,23.2055,23.192,23.1988,35800.0
2008-08-08 13:50:00,34.46,34.48,34.46,34.47,7200.0,23.1988,23.2122,23.1988,23.2055,7200.0
2008-08-08 13:55:00,34.47,34.47,34.42,34.43,63700.0,23.2055,23.2055,23.1718,23.1786,63700.0
2008-08-08 14:00:00,34.44,34.45,34.43,34.43,44500.0,23.1853,23.192,23.1786,23.1786,44500.0
2008-08-08 14:05:00,34.44,34.47,34.44,34.45,19900.0,23.1853,23.2055,23.1853,23.192,19900.0
2008-08-08 14:10:00,34.46,34.5,34.46,34.49,74600.0,23.1988,23.2257,23.1988,23.219,74600.0
2008-08-08 14:15:00,34.48,34.59,34.48,34.57,30000.0,23.2122,23.2863,23.2122,23.2728,30000.0
2008-08-08 14:20:00,34.57,34.59,34.5,34.51,10300.0,23.2728,23.2863,23.2257,23.2324,10300.0
2008-08-08 14:25:00,34.51,34.51,34.46,34.48,12200.0,23.2324,23.2324,23.1988,23.2122,12200.0
2008-08-08 14:30:00,34.48,34.53,34.47,34.53,33300.0,23.2122,23.2459,23.2055,23.2459,33300.0
2008-08-08 14:35:00,34.54,34.54,34.48,34.5,13700.0,23.2526,23.2526,23.2122,23.2257,13700.0
2008-08-08 14:40:00,34.49,34.58,34.49,34.58,30900.0,23.219,23.2796,23.219,23.2796,30900.0
2008-08-08 14:45:00,34.57,34.63,34.57,34.63,23600.0,23.2728,23.3132,23.2728,23.3132,23600.0
2008-08-08 14:50:00,34.61,34.61,34.59,34.61,32600.0,23.2998,23.2998,23.2863,23.2998,32600.0
2008-08-08 14:55:00,34.61,34.71,34.59,34.71,10800.0,23.2998,23.3671,23.2863,23.3671,10800.0
2008-08-08 15:00:00,34.7,34.72,34.66,34.69,12900.0,23.3603,23.3738,23.3334,23.3536,12900.0
2008-08-08 15:05:00,34.69,34.76,34.69,34.74,24600.0,23.3536,23.4007,23.3536,23.3873,24600.0
2008-08-08 15:10:00,34.75,34.75,34.67,34.68,34600.0,23.394,23.394,23.3401,23.3469,34600.0
2008-08-08 15:15:00,34.67,34.69,34.58,34.6,41100.0,23.3401,23.3536,23.2796,23.293,41100.0
2008-08-08 15:20:00,34.61,34.74,34.6,34.67,35200.0,23.2998,23.3873,23.293,23.3401,35200.0
2008-08-08 15:25:00,34.66,34.67,34.65,34.67,17200.0,23.3334,23.3401,23.3267,23.3401,17200.0
2008-08-08 15:30:00,34.66,34.67,34.62,34.62,10200.0,23.3334,23.3401,23.3065,23.3065,10200.0
2008-08-08 15:35:00,34.62,34.65,34.61,34.65,18500.0,23.3065,23.3267,23.2998,23.3267,18500.0
2008-08-08 15:40:00,34.65,34.75,34.65,34.75,42600.0,23.3267,23.394,23.3267,23.394,42600.0
2008-08-08 15:45:00,34.74,34.86,34.74,34.85,41900.0,23.3873,23.4681,23.3873,23.4613,41900.0
2008-08-08 15:50:00,34.84,34.86,34.81,34.81,28700.0,23.4546,23.4681,23.4344,23.4344,28700.0
2008-08-08 15:55:00,34.81,34.86,34.74,34.85,45200.0,23.4344,23.4681,23.3873,23.4613,45200.0
2008-08-11 09:30:00,35.3,35.3,34.95,34.95,177800.0,23.7643,23.7643,23.5286,23.5286,177800.0
2008-08-11 09:35:00,34.99,35.07,34.9,35.02,239200.0,23.5556,23.6094,23.495,23.5758,239200.0
2008-08-11 09:40:00,35.01,35.01,34.83,34.9,171900.0,23.569,23.569,23.4479,23.495,171900.0
2008-08-11 09:45:00,34.9,35.01,34.57,34.59,177300.0,23.495,23.569,23.2728,23.2863,177300.0
2008-08-11 09:50:00,34.6,34.74,34.58,34.67,116600.0,23.293,23.3873,23.2796,23.3401,116600.0
2008-08-11 09:55:00,34.67,34.68,34.6,34.61,78900.0,23.3401,23.3469,23.293,23.2998,78900.0
2008-08-11 10:00:00,34.61,34.84,34.6,34.83,158900.0,23.2998,23.4546,23.293,23.4479,158900.0
2008-08-11 10:05:00,34.83,35.02,34.79,34.79,180400.0,23.4479,23.5758,23.4209,23.4209,180400.0
2008-08-11 10:10:00,34.79,34.79,34.65,34.69,133300.0,23.4209,23.4209,23.3267,23.3536,133300.0
2008-08-11 10:15:00,34.7,34.7,34.68,34.69,21900.0,23.3603,23.3603,23.3469,23.3536,21900.0
2008-08-11 10:20:00,34.69,34.76,34.69,34.74,59900.0,23.3536,23.4007,23.3536,23.3873,59900.0
2008-08-11 10:25:00,34.73,34.77,34.71,34.77,57900.0,23.3805,23.4075,23.3671,23.4075,57900.0
2008-08-11 10:30:00,34.78,34.92,34.73,34.88,65600.0,23.4142,23.5084,23.3805,23.4815,65600.0
2008-08-11 10:35:00,34.88,34.88,34.74,34.76,41300.0,23.4815,23.4815,23.3873,23.4007,41300.0
2008-08-11 10:40:00,34.76,34.8,34.73,34.75,45900.0,23.4007,23.4277,23.3805,23.394,45900.0
2008-08-11 10:45:00,34.75,34.76,34.7,34.74,44600.0,23.394,23.4007,23.3603,23.3873,44600.0
2008-08-11 10:50:00,34.74,34.89,34.74,34.83,45900.0,23.3873,23.4883,23.3873,23.4479,45900.0
2008-08-11 10:55:00,34.84,34.84,34.77,34.78,14000.0,23.4546,23.4546,23.4075,23.4142,14000.0
2008-08-11 11:00:00,34.78,34.81,34.74,34.79,107000.0,23.4142,23.4344,23.3873,23.4209,107000.0
2008-08-11 11:05:00,34.78,34.81,34.78,34.78,72600.0,23.4142,23.4344,23.4142,23.4142,72600.0
2008-08-11 11:10:00,34.79,34.8,34.71,34.74,308300.0,23.4209,23.4277,23.3671,23.3873,308300.0
2008-08-11 11:15:00,34.74,34.77,34.73,34.76,230600.0,23.3873,23.4075,23.3805,23.4007,230600.0
2008-08-11 11:20:00,34.76,34.76,34.72,34.75,92700.0,23.4007,23.4007,23.3738,23.394,92700.0
2008-08-11 11:25:00,34.75,34.76,34.73,34.75,61000.0,23.394,23.4007,23.3805,23.394,61000.0
2008-08-11 11:30:00,34.75,34.75,34.72,34.74,13700.0,23.394,23.394,23.3738,23.3873,13700.0
2008-08-11 11:35:00,34.74,34.75,34.73,34.75,26200.0,23.3873,23.394,23.3805,23.394,26200.0
2008-08-11 11:40:00,34.75,34.76,34.74,34.76,55600.0,23.394,23.4007,23.3873,23.4007,55600.0
2008-08-11 11:45:00,34.75,34.81,34.75,34.78,53500.0,23.394,23.4344,23.394,23.4142,53500.0
2008-08-11 11:50:00,34.79,34.8,34.78,34.8,30900.0,23.4209,23.4277,23.4142,23.4277,30900.0
2008-08-11 11:55:00,34.8,34.87,34.78,34.87,17000.0,23.4277,23.4748,23.4142,23.4748,17000.0
2008-08-11 12:00:00,34.85,34.86,34.78,34.8,75600.0,23.4613,23.4681,23.4142,23.4277,75600.0
2008-08-11 12:05:00,34.8,34.81,34.79,34.8,54600.0,23.4277,23.4344,23.4209,23.4277,54600.0
2008-08-11 12:10:00,34.8,34.84,34.75,34.75,91100.0,23.4277,23.4546,23.394,23.394,91100.0
2008-08-11 12:15:00,34.75,34.77,34.75,34.77,8700.0,23.394,23.4075,23.394,23.4075,8700.0
2008-08-11 12:20:00,34.77,34.78,34.75,34.77,7900.0,23.4075,23.4142,23.394,23.4075,7900.0
2008-08-11 12:25:00,34.76,34.78,34.75,34.76,26400.0,23.4007,23.4142,23.394,23.4007,26400.0
2008-08-11 12:30:00,34.76,34.76,34.75,34.76,16300.0,23.4007,23.4007,23.394,23.4007,16300.0
2008-08-11 12:35:00,34.76,34.78,34.75,34.76,83900.0,23.4007,23.4142,23.394,23.4007,83900.0
2008-08-11 12:40:00,34.76,34.83,34.75,34.8,64300.0,23.4007,23.4479,23.394,23.4277,64300.0
2008-08-11 12:45:00,34.8,34.88,34.8,34.87,28000.0,23.4277,23.4815,23.4277,23.4748,28000.0
2008-08-11 12:50:00,34.86,34.89,34.85,34.87,9300.0,23.4681,23.4883,23.4613,23.4748,9300.0
2008-08-11 12:55:00,34.86,34.88,34.85,34.87,14200.0,23.4681,23.4815,23.4613,23.4748,14200.0
2008-08-11 13:00:00,34.87,34.88,34.85,34.85,10100.0,23.4748,23.4815,23.4613,23.4613,10100.0
2008-08-11 13:05:00,34.85,34.86,34.85,34.86,9300.0,23.4613,23.4681,23.4613,23.4681,9300.0
2008-08-11 13:10:00,34.86,34.87,34.85,34.86,7000.0,23.4681,23.4748,23.4613,23.4681,7000.0
2008-08-11 13:15:00,34.87,34.88,34.86,34.88,3900.0,23.4748,23.4815,23.4681,23.4815,3900.0
2008-08-11 13:20:00,34.87,34.89,34.87,34.89,10400.0,23.4748,23.4883,23.4748,23.4883,10400.0
2008-08-11 13:25:00,34.88,34.9,34.88,34.9,6500.0,23.4815,23.495,23.4815,23.495,6500.0
2008-08-11 13:30:00,34.9,35.0,34.9,34.95,12700.0,23.495,23.5623,23.495,23.5286,12700.0
2008-08-11 13:35:00,34.95,34.96,34.94,34.96,9500.0,23.5286,23.5354,23.5219,23.5354,9500.0
2008-08-11 13:40:00,34.94,34.97,34.94,34.97,6200.0,23.5219,23.5421,23.5219,23.5421,6200.0
2008-08-11 13:45:00,34.96,35.0,34.95,34.99,9000.0,23.5354,23.5623,23.5286,23.5556,9000.0
2008-08-11 13:50:00,34.98,35.0,34.98,35.0,34500.0,23.5488,23.5623,23.5488,23.5623,34500.0
2008-08-11 13:55:00,35.0,35.02,34.98,35.0,193100.0,23.5623,23.5758,23.5488,23.5623,193100.0
2008-08-11 14:00:00,35.0,35.0,34.94,34.95,46000.0,23.5623,23.5623,23.5219,23.5286,46000.0
2008-08-11 14:05:00,34.95,34.96,34.93,34.93,11300.0,23.5286,23.5354,23.5152,23.5152,11300.0
2008-08-11 14:10:00,34.93,34.97,34.91,34.96,20500.0,23.5152,23.5421,23.5017,23.5354,20500.0
2008-08-11 14:15:00,34.96,34.97,34.93,34.95,10800.0,23.5354,23.5421,23.5152,23.5286,10800.0
2008-08-11 14:20:00,34.95,34.96,34.86,34.91,19500.0,23.5286,23.5354,23.4681,23.5017,19500.0
2008-08-11 14:25:00,34.91,35.0,34.9,35.0,44800.0,23.5017,23.5623,23.495,23.5623,44800.0
2008-08-11 14:30:00,35.0,35.04,34.99,35.01,102000.0,23.5623,23.5892,23.5556,23.569,102000.0
2008-08-11 14:35:00,35.0,35.01,34.97,35.01,26700.0,23.5623,23.569,23.5421,23.569,26700.0
2008-08-11 14:40:00,35.01,35.01,34.98,34.98,47800.0,23.569,23.569,23.5488,23.5488,47800.0
2008-08-11 14:45:00,34.98,35.0,34.97,34.98,86300.0,23.5488,23.5623,23.5421,23.5488,86300.0
2008-08-11 14:50:00,34.98,35.0,34.97,34.98,17800.0,23.5488,23.5623,23.5421,23.5488,17800.0
2008-08-11 14:55:00,34.98,35.0,34.98,34.99,57500.0,23.5488,23.5623,23.5488,23.5556,57500.0
2008-08-11 15:00:00,34.99,35.0,34.98,35.0,114300.0,23.5556,23.5623,23.5488,23.5623,114300.0
2008-08-11 15:05:00,35.0,35.0,34.98,34.98,46300.0,23.5623,23.5623,23.5488,23.5488,46300.0
2008-08-11 15:10:00,34.99,35.0,34.98,34.99,167200.0,23.5556,23.5623,23.5488,23.5556,167200.0
2008-08-11 15:15:00,34.99,35.04,34.99,35.03,231400.0,23.5556,23.5892,23.5556,23.5825,231400.0
2008-08-11 15:20:00,35.03,35.05,34.95,35.0,105700.0,23.5825,23.596,23.5286,23.5623,105700.0
2008-08-11 15:25:00,35.0,35.05,35.0,35.02,34300.0,23.5623,23.596,23.5623,23.5758,34300.0
2008-08-11 15:30:00,35.02,35.02,34.95,34.95,30400.0,23.5758,23.5758,23.5286,23.5286,30400.0
2008-08-11 15:35:00,34.95,35.01,34.95,35.0,35300.0,23.5286,23.569,23.5286,23.5623,35300.0
2008-08-11 15:40:00,35.01,35.02,34.98,35.02,18300.0,23.569,23.5758,23.5488,23.5758,18300.0
2008-08-11 15:45:00,35.01,35.03,35.0,35.01,62000.0,23.569,23.5825,23.5623,23.569,62000.0
2008-08-11 15:50:00,35.01,35.01,35.0,35.0,39200.0,23.569,23.569,23.5623,23.5623,39200.0
2008-08-11 15:55:00,35.01,35.05,35.0,35.05,79300.0,23.569,23.596,23.5623,23.596,79300.0
2008-08-12 09:30:00,34.9,34.93,34.9,34.9,29400.0,23.495,23.5152,23.495,23.495,29400.0
2008-08-12 09:35:00,34.9,34.99,34.9,34.92,30100.0,23.495,23.5556,23.495,23.5084,30100.0
2008-08-12 09:40:00,34.91,34.99,34.9,34.94,24500.0,23.5017,23.5556,23.495,23.5219,24500.0
2008-08-12 09:45:00,34.91,34.97,34.91,34.96,14300.0,23.5017,23.5421,23.5017,23.5354,14300.0
2008-08-12 09:50:00,34.96,34.97,34.94,34.96,37300.0,23.5354,23.5421,23.5219,23.5354,37300.0
2008-08-12 09:55:00,34.96,34.99,34.94,34.99,28800.0,23.5354,23.5556,23.5219,23.5556,28800.0
2008-08-12 10:00:00,34.98,35.05,34.96,34.98,26200.0,23.5488,23.596,23.5354,23.5488,26200.0
2008-08-12 10:05:00,34.98,34.98,34.95,34.96,22500.0,23.5488,23.5488,23.5286,23.5354,22500.0
2008-08-12 10:10:00,34.96,34.98,34.89,34.89,69400.0,23.5354,23.5488,23.4883,23.4883,69400.0
2008-08-12 10:15:00,34.89,34.9,34.87,34.88,15200.0,23.4883,23.495,23.4748,23.4815,15200.0
2008-08-12 10:20:00,34.87,34.89,34.87,34.89,24300.0,23.4748,23.4883,23.4748,23.4883,24300.0
2008-08-12 10:25:00,34.89,34.9,34.88,34.89,45500.0,23.4883,23.495,23.4815,23.4883,45500.0
2008-08-12 10:30:00,34.89,34.9,34.87,34.89,67600.0,23.4883,23.495,23.4748,23.4883,67600.0
2008-08-12 10:35:00,34.9,34.9,34.85,34.85,16900.0,23.495,23.495,23.4613,23.4613,16900.0
2008-08-12 10:40:00,34.85,34.86,34.81,34.84,69500.0,23.4613,23.4681,23.4344,23.4546,69500.0
2008-08-12 10:45:00,34.83,34.84,34.81,34.83,7600.0,23.4479,23.4546,23.4344,23.4479,7600.0
2008-08-12 10:50:00,34.83,34.83,34.8,34.8,19700.0,23.4479,23.4479,23.4277,23.4277,19700.0
2008-08-12 10:55:00,34.81,34.82,34.77,34.77,30400.0,23.4344,23.4411,23.4075,23.4075,30400.0
2008-08-12 11:00:00,34.78,34.79,34.74,34.74,12500.0,23.4142,23.4209,23.3873,23.3873,12500.0
2008-08-12 11:05:00,34.75,34.82,34.72,34.8,24300.0,23.394,23.4411,23.3738,23.4277,24300.0
2008-08-12 11:10:00,34.8,34.89,34.8,34.84,40800.0,23.4277,23.4883,23.4277,23.4546,40800.0
2008-08-12 11:15:00,34.84,34.85,34.82,34.84,72500.0,23.4546,23.4613,23.4411,23.4546,72500.0
2008-08-12 11:20:00,34.84,34.86,34.83,34.86,191300.0,23.4546,23.4681,23.4479,23.4681,191300.0
2008-08-12 11:25:00,34.85,34.89,34.85,34.89,65300.0,23.4613,23.4883,23.4613,23.4883,65300.0
2008-08-12 11:30:00,34.89,34.9,34.88,34.89,14500.0,23.4883,23.495,23.4815,23.4883,14500.0
2008-08-12 11:35:00,34.88,34.9,34.88,34.9,48500.0,23.4815,23.495,23.4815,23.495,48500.0
2008-08-12 11:40:00,34.91,34.91,34.85,34.9,35600.0,23.5017,23.5017,23.4613,23.495,35600.0
2008-08-12 11:45:00,34.9,34.92,34.89,34.9,27200.0,23.495,23.5084,23.4883,23.495,27200.0
2008-08-12 11:50:00,34.91,34.91,34.89,34.89,34200.0,23.5017,23.5017,23.4883,23.4883,34200.0
2008-08-12 11:55:00,34.89,34.9,34.89,34.89,7900.0,23.4883,23.495,23.4883,23.4883,7900.0
2008-08-12 12:00:00,34.89,34.9,34.88,34.89,59700.0,23.4883,23.495,23.4815,23.4883,59700.0
2008-08-12 12:05:00,34.89,34.92,34.88,34.9,166400.0,23.4883,23.5084,23.4815,23.495,166400.0
2008-08-12 12:10:00,34.9,34.91,34.88,34.89,7900.0,23.495,23.5017,23.4815,23.4883,7900.0
2008-08-12 12:15:00,34.9,34.91,34.88,34.9,29400.0,23.495,23.5017,23.4815,23.495,29400.0
2008-08-12 12:20:00,34.9,34.92,34.89,34.9,37400.0,23.495,23.5084,23.4883,23.495,37400.0
2008-08-12 12:25:00,34.9,34.91,34.89,34.89,33600.0,23.495,23.5017,23.4883,23.4883,33600.0
2008-08-12 12:30:00,34.89,34.9,34.89,34.89,45900.0,23.4883,23.495,23.4883,23.4883,45900.0
2008-08-12 12:35:00,34.89,34.9,34.89,34.9,1800.0,23.4883,23.495,23.4883,23.495,1800.0
2008-08-12 12:40:00,34.89,34.9,34.87,34.87,7700.0,23.4883,23.495,23.4748,23.4748,7700.0
2008-08-12 12:45:00,34.87,34.87,34.84,34.87,11400.0,23.4748,23.4748,23.4546,23.4748,11400.0
2008-08-12 12:50:00,34.87,34.9,34.87,34.9,8200.0,23.4748,23.495,23.4748,23.495,8200.0
2008-08-12 12:55:00,34.89,34.9,34.89,34.9,4600.0,23.4883,23.495,23.4883,23.495,4600.0
2008-08-12 13:00:00,34.9,34.9,34.89,34.9,11200.0,23.495,23.495,23.4883,23.495,11200.0
2008-08-12 13:05:00,34.9,34.9,34.9,34.9,6300.0,23.495,23.495,23.495,23.495,6300.0
2008-08-12 13:10:00,34.9,34.9,34.87,34.87,74100.0,23.495,23.495,23.4748,23.4748,74100.0
2008-08-12 13:15:00,34.88,34.89,34.86,34.88,24300.0,23.4815,23.4883,23.4681,23.4815,24300.0
2008-08-12 13:20:00,34.87,34.87,34.84,34.84,5300.0,23.4748,23.4748,23.4546,23.4546,5300.0
2008-08-12 13:25:00,34.84,34.84,34.84,34.84,1700.0,23.4546,23.4546,23.4546,23.4546,1700.0
2008-08-12 13:30:00,34.85,34.85,34.84,34.85,2000.0,23.4613,23.4613,23.4546,23.4613,2000.0
2008-08-12 13:35:00,34.85,34.85,34.84,34.85,1900.0,23.4613,23.4613,23.4546,23.4613,1900.0
2008-08-12 13:40:00,34.85,34.85,34.83,34.84,5600.0,23.4613,23.4613,23.4479,23.4546,5600.0
2008-08-12 13:45:00,34.83,34.84,34.81,34.81,8300.0,23.4479,23.4546,23.4344,23.4344,8300.0
2008-08-12 13:50:00,34.81,34.81,34.76,34.76,5500.0,23.4344,23.4344,23.4007,23.4007,5500.0
2008-08-12 13:55:00,34.77,34.79,34.76,34.77,11000.0,23.4075,23.4209,23.4007,23.4075,11000.0
2008-08-12 14:00:00,34.77,34.84,34.76,34.83,16100.0,23.4075,23.4546,23.4007,23.4479,16100.0
2008-08-12 14:05:00,34.83,34.84,34.79,34.8,7500.0,23.4479,23.4546,23.4209,23.4277,7500.0
2008-08-12 14:10:00,34.8,34.81,34.76,34.8,23800.0,23.4277,23.4344,23.4007,23.4277,23800.0
2008-08-12 14:15:00,34.8,34.81,34.79,34.79,8600.0,23.4277,23.4344,23.4209,23.4209,8600.0
2008-08-12 14:20:00,34.8,34.8,34.76,34.76,31600.0,23.4277,23.4277,23.4007,23.4007,31600.0
2008-08-12 14:25:00,34.76,34.77,34.71,34.75,28400.0,23.4007,23.4075,23.3671,23.394,28400.0
2008-08-12 14:30:00,34.74,34.76,34.69,34.7,48600.0,23.3873,23.4007,23.3536,23.3603,48600.0
2008-08-12 14:35:00,34.71,34.73,34.71,34.71,16900.0,23.3671,23.3805,23.3671,23.3671,16900.0
2008-08-12 14:40:00,34.71,34.72,34.69,34.69,19500.0,23.3671,23.3738,23.3536,23.3536,19500.0
2008-08-12 14:45:00,34.69,34.71,34.69,34.7,6400.0,23.3536,23.3671,23.3536,23.3603,6400.0
2008-08-12 14:50:00,34.7,34.7,34.69,34.7,8800.0,23.3603,23.3603,23.3536,23.3603,8800.0
2008-08-12 14:55:00,34.7,34.7,34.6,34.6,16100.0,23.3603,23.3603,23.293,23.293,16100.0
2008-08-12 15:00:00,34.6,34.61,34.56,34.56,30400.0,23.293,23.2998,23.2661,23.2661,30400.0
2008-08-12 15:05:00,34.58,34.6,34.56,34.56,52200.0,23.2796,23.293,23.2661,23.2661,52200.0
2008-08-12 15:10:00,34.58,34.58,34.54,34.54,12500.0,23.2796,23.2796,23.2526,23.2526,12500.0
2008-08-12 15:15:00,34.54,34.56,34.53,34.54,14200.0,23.2526,23.2661,23.2459,23.2526,14200.0
2008-08-12 15:20:00,34.54,34.56,34.53,34.54,16700.0,23.2526,23.2661,23.2459,23.2526,16700.0
2008-08-12 15:25:00,34.54,34.55,34.51,34.51,17400.0,23.2526,23.2594,23.2324,23.2324,17400.0
2008-08-12 15:30:00,34.51,34.56,34.51,34.55,45800.0,23.2324,23.2661,23.2324,23.2594,45800.0
2008-08-12 15:35:00,34.55,34.56,34.48,34.49,77700.0,23.2594,23.2661,23.2122,23.219,77700.0
2008-08-12 15:40:00,34.49,34.49,34.46,34.47,34000.0,23.219,23.219,23.1988,23.2055,34000.0
2008-08-12 15:45:00,34.46,34.47,34.39,34.4,55800.0,23.1988,23.2055,23.1516,23.1584,55800.0
2008-08-12 15:50:00,34.4,34.69,34.4,34.65,68300.0,23.1584,23.3536,23.1584,23.3267,68300.0
2008-08-12 15:55:00,34.65,34.66,34.58,34.6,81700.0,23.3267,23.3334,23.2796,23.293,81700.0
2008-08-13 09:30:00,34.55,34.7,34.44,34.44,29000.0,23.2594,23.3603,23.1853,23.1853,29000.0
2008-08-13 09:35:00,34.47,34.5,34.4,34.4,4700.0,23.2055,23.2257,23.1584,23.1584,4700.0
2008-08-13 09:40:00,34.41,34.42,34.37,34.4,22700.0,23.1651,23.1718,23.1382,23.1584,22700.0
2008-08-13 09:45:00,34.4,34.41,34.37,34.39,22200.0,23.1584,23.1651,23.1382,23.1516,22200.0
2008-08-13 09:50:00,34.39,34.42,34.24,34.38,25300.0,23.1516,23.1718,23.0507,23.1449,25300.0
2008-08-13 09:55:00,34.4,34.4,34.22,34.25,8300.0,23.1584,23.1584,23.0372,23.0574,8300.0
2008-08-13 10:00:00,34.25,34.29,34.23,34.26,18400.0,23.0574,23.0843,23.0439,23.0641,18400.0
2008-08-13 10:05:00,34.26,34.27,34.25,34.26,21100.0,23.0641,23.0709,23.0574,23.0641,21100.0
2008-08-13 10:10:00,34.26,34.32,34.24,34.27,33400.0,23.0641,23.1045,23.0507,23.0709,33400.0
2008-08-13 10:15:00,34.27,34.27,34.15,34.18,14100.0,23.0709,23.0709,22.9901,23.0103,14100.0
2008-08-13 10:20:00,34.18,34.25,34.18,34.22,13000.0,23.0103,23.0574,23.0103,23.0372,13000.0
2008-08-13 10:25:00,34.22,34.23,34.15,34.15,15500.0,23.0372,23.0439,22.9901,22.9901,15500.0
2008-08-13 10:30:00,34.16,34.16,34.05,34.05,14900.0,22.9968,22.9968,22.9228,22.9228,14900.0
2008-08-13 10:35:00,34.06,34.08,34.02,34.03,26100.0,22.9295,22.943,22.9026,22.9093,26100.0
2008-08-13 10:40:00,34.03,34.09,34.03,34.03,26200.0,22.9093,22.9497,22.9093,22.9093,26200.0
2008-08-13 10:45:00,34.03,34.07,34.03,34.05,6800.0,22.9093,22.9362,22.9093,22.9228,6800.0
2008-08-13 10:50:00,34.05,34.1,34.04,34.04,32300.0,22.9228,22.9564,22.916,22.916,32300.0
2008-08-13 10:55:00,34.05,34.07,34.03,34.04,7100.0,22.9228,22.9362,22.9093,22.916,7100.0
2008-08-13 11:00:00,34.04,34.04,34.02,34.02,8500.0,22.916,22.916,22.9026,22.9026,8500.0
2008-08-13 11:05:00,34.02,34.03,34.01,34.01,6200.0,22.9026,22.9093,22.8958,22.8958,6200.0
2008-08-13 11:10:00,34.01,34.02,34.01,34.01,9100.0,22.8958,22.9026,22.8958,22.8958,9100.0
2008-08-13 11:15:00,34.01,34.03,33.99,34.01,48500.0,22.8958,22.9093,22.8824,22.8958,48500.0
2008-08-13 11:20:00,34.01,34.01,34.0,34.01,6600.0,22.8958,22.8958,22.8891,22.8958,6600.0
2008-08-13 11:25:00,34.01,34.01,33.97,33.98,7500.0,22.8958,22.8958,22.8689,22.8756,7500.0
2008-08-13 11:30:00,33.97,33.97,33.92,33.92,13200.0,22.8689,22.8689,22.8352,22.8352,13200.0
2008-08-13 11:35:00,33.92,33.96,33.92,33.94,2800.0,22.8352,22.8622,22.8352,22.8487,2800.0
2008-08-13 11:40:00,33.94,33.96,33.92,33.94,7500.0,22.8487,22.8622,22.8352,22.8487,7500.0
2008-08-13 11:45:00,33.94,33.94,33.93,33.94,3400.0,22.8487,22.8487,22.842,22.8487,3400.0
2008-08-13 11:50:00,33.93,33.96,33.93,33.96,5200.0,22.842,22.8622,22.842,22.8622,5200.0
2008-08-13 11:55:00,33.95,33.97,33.93,33.95,6500.0,22.8554,22.8689,22.842,22.8554,6500.0
2008-08-13 12:00:00,33.96,33.96,33.92,33.94,4300.0,22.8622,22.8622,22.8352,22.8487,4300.0
2008-08-13 12:05:00,33.95,33.97,33.92,33.92,7400.0,22.8554,22.8689,22.8352,22.8352,7400.0
2008-08-13 12:10:00,33.92,33.94,33.92,33.94,2800.0,22.8352,22.8487,22.8352,22.8487,2800.0
2008-08-13 12:15:00,33.94,33.94,33.82,33.83,18500.0,22.8487,22.8487,22.7679,22.7747,18500.0
2008-08-13 12:20:00,33.84,33.86,33.75,33.86,53800.0,22.7814,22.7948,22.7208,22.7948,53800.0
2008-08-13 12:25:00,33.86,33.94,33.83,33.88,29200.0,22.7948,22.8487,22.7747,22.8083,29200.0
2008-08-13 12:30:00,33.88,33.9,33.87,33.9,6900.0,22.8083,22.8218,22.8016,22.8218,6900.0
2008-08-13 12:35:00,33.89,33.89,33.8,33.82,16500.0,22.815,22.815,22.7545,22.7679,16500.0
2008-08-13 12:40:00,33.81,33.82,33.8,33.8,14000.0,22.7612,22.7679,22.7545,22.7545,14000.0
2008-08-13 12:45:00,33.8,33.81,33.75,33.77,61500.0,22.7545,22.7612,22.7208,22.7343,61500.0
2008-08-13 12:50:00,33.75,33.8,33.74,33.75,23600.0,22.7208,22.7545,22.7141,22.7208,23600.0
2008-08-13 12:55:00,33.76,33.8,33.76,33.78,13300.0,22.7275,22.7545,22.7275,22.741,13300.0
2008-08-13 13:00:00,33.78,33.86,33.78,33.79,19100.0,22.741,22.7948,22.741,22.7477,19100.0
2008-08-13 13:05:00,33.8,33.8,33.79,33.79,6300.0,22.7545,22.7545,22.7477,22.7477,6300.0
2008-08-13 13:10:00,33.79,33.79,33.77,33.78,6000.0,22.7477,22.7477,22.7343,22.741,6000.0
2008-08-13 13:15:00,33.78,33.8,33.77,33.8,5000.0,22.741,22.7545,22.7343,22.7545,5000.0
2008-08-13 13:20:00,33.8,33.83,33.79,33.83,11400.0,22.7545,22.7747,22.7477,22.7747,11400.0
2008-08-13 13:25:00,33.84,33.93,33.84,33.92,2500.0,22.7814,22.842,22.7814,22.8352,2500.0
2008-08-13 13:30:00,33.92,34.04,33.91,33.98,11700.0,22.8352,22.916,22.8285,22.8756,11700.0
2008-08-13 13:35:00,33.99,33.99,33.97,33.99,4900.0,22.8824,22.8824,22.8689,22.8824,4900.0
2008-08-13 13:40:00,33.99,34.0,33.95,33.96,23900.0,22.8824,22.8891,22.8554,22.8622,23900.0
2008-08-13 13:45:00,33.95,33.95,33.87,33.89,14800.0,22.8554,22.8554,22.8016,22.815,14800.0
2008-08-13 13:50:00,33.91,33.97,33.91,33.96,2500.0,22.8285,22.8689,22.8285,22.8622,2500.0
2008-08-13 13:55:00,33.97,34.09,33.97,34.05,29000.0,22.8689,22.9497,22.8689,22.9228,29000.0
2008-08-13 14:00:00,34.05,34.2,34.04,34.13,66900.0,22.9228,23.0237,22.916,22.9766,66900.0
2008-08-13 14:05:00,34.15,34.15,33.89,33.92,47200.0,22.9901,22.9901,22.815,22.8352,47200.0
2008-08-13 14:10:00,33.92,34.09,33.92,34.05,19700.0,22.8352,22.9497,22.8352,22.9228,19700.0
2008-08-13 14:15:00,34.05,34.07,34.04,34.05,11700.0,22.9228,22.9362,22.916,22.9228,11700.0
2008-08-13 14:20:00,34.07,34.14,34.06,34.09,11000.0,22.9362,22.9833,22.9295,22.9497,11000.0
2008-08-13 14:25:00,34.1,34.11,34.05,34.07,11100.0,22.9564,22.9632,22.9228,22.9362,11100.0
2008-08-13 14:30:00,34.07,34.09,34.06,34.07,10800.0,22.9362,22.9497,22.9295,22.9362,10800.0
2008-08-13 14:35:00,34.07,34.08,34.06,34.07,10000.0,22.9362,22.943,22.9295,22.9362,10000.0
2008-08-13 14:40:00,34.08,34.21,34.08,34.19,9300.0,22.943,23.0305,22.943,23.017,9300.0
2008-08-13 14:45:00,34.19,34.2,34.16,34.17,15300.0,23.017,23.0237,22.9968,23.0035,15300.0
2008-08-13 14:50:00,34.18,34.22,34.17,34.2,19900.0,23.0103,23.0372,23.0035,23.0237,19900.0
2008-08-13 14:55:00,34.2,34.26,34.19,34.26,9100.0,23.0237,23.0641,23.017,23.0641,9100.0
2008-08-13 15:00:00,34.25,34.25,34.2,34.2,7500.0,23.0574,23.0574,23.0237,23.0237,7500.0
2008-08-13 15:05:00,34.2,34.2,34.12,34.12,18800.0,23.0237,23.0237,22.9699,22.9699,18800.0
2008-08-13 15:10:00,34.13,34.14,34.1,34.13,8600.0,22.9766,22.9833,22.9564,22.9766,8600.0
2008-08-13 15:15:00,34.13,34.19,34.04,34.09,19100.0,22.9766,23.017,22.916,22.9497,19100.0
2008-08-13 15:20:00,34.09,34.09,33.97,34.04,17400.0,22.9497,22.9497,22.8689,22.916,17400.0
2008-08-13 15:25:00,34.06,34.07,34.01,34.01,14500.0,22.9295,22.9362,22.8958,22.8958,14500.0
2008-08-13 15:30:00,34.02,34.02,33.91,33.93,20400.0,22.9026,22.9026,22.8285,22.842,20400.0
2008-08-13 15:35:00,33.92,33.95,33.91,33.93,17100.0,22.8352,22.8554,22.8285,22.842,17100.0
2008-08-13 15:40:00,33.93,33.98,33.92,33.97,31400.0,22.842,22.8756,22.8352,22.8689,31400.0
2008-08-13 15:45:00,33.97,33.99,33.93,33.99,26000.0,22.8689,22.8824,22.842,22.8824,26000.0
2008-08-13 15:50:00,33.99,34.15,33.97,34.07,48600.0,22.8824,22.9901,22.8689,22.9362,48600.0
2008-08-13 15:55:00,34.07,34.17,34.04,34.16,39800.0,22.9362,23.0035,22.916,22.9968,39800.0
2008-08-14 09:30:00,34.02,34.2,34.0,34.03,14000.0,22.9026,23.0237,22.8891,22.9093,14000.0
2008-08-14 09:35:00,34.04,34.09,33.94,34.06,157700.0,22.916,22.9497,22.8487,22.9295,157700.0
2008-08-14 09:40:00,34.03,34.05,33.95,33.95,21100.0,22.9093,22.9228,22.8554,22.8554,21100.0
2008-08-14 09:45:00,33.9,33.97,33.9,33.92,23600.0,22.8218,22.8689,22.8218,22.8352,23600.0
2008-08-14 09:50:00,33.92,33.92,33.78,33.8,12100.0,22.8352,22.8352,22.741,22.7545,12100.0
2008-08-14 09:55:00,33.82,33.91,33.74,33.78,21900.0,22.7679,22.8285,22.7141,22.741,21900.0
2008-08-14 10:00:00,33.78,33.87,33.74,33.75,61800.0,22.741,22.8016,22.7141,22.7208,61800.0
2008-08-14 10:05:00,33.77,33.8,33.69,33.7,20500.0,22.7343,22.7545,22.6804,22.6871,20500.0
2008-08-14 10:10:00,33.72,33.75,33.71,33.75,3500.0,22.7006,22.7208,22.6939,22.7208,3500.0
2008-08-14 10:15:00,33.77,33.83,33.77,33.83,11600.0,22.7343,22.7747,22.7343,22.7747,11600.0
2008-08-14 10:20:00,33.84,33.93,33.84,33.91,3600.0,22.7814,22.842,22.7814,22.8285,3600.0
2008-08-14 10:25:00,33.9,33.94,33.9,33.92,5400.0,22.8218,22.8487,22.8218,22.8352,5400.0
2008-08-14 10:30:00,33.92,33.98,33.91,33.97,7600.0,22.8352,22.8756,22.8285,22.8689,7600.0
2008-08-14 10:35:00,33.98,34.04,33.98,34.03,6200.0,22.8756,22.916,22.8756,22.9093,6200.0
2008-08-14 10:40:00,34.01,34.02,33.9,33.92,16700.0,22.8958,22.9026,22.8218,22.8352,16700.0
2008-08-14 10:45:00,33.96,34.0,33.94,33.97,3000.0,22.8622,22.8891,22.8487,22.8689,3000.0
2008-08-14 10:50:00,33.96,33.96,33.86,33.86,4300.0,22.8622,22.8622,22.7948,22.7948,4300.0
2008-08-14 10:55:00,33.85,33.87,33.78,33.87,8100.0,22.7881,22.8016,22.741,22.8016,8100.0
2008-08-14 11:00:00,33.86,33.87,33.83,33.87,11700.0,22.7948,22.8016,22.7747,22.8016,11700.0
2008-08-14 11:05:00,33.86,33.9,33.83,33.85,16000.0,22.7948,22.8218,22.7747,22.7881,16000.0
2008-08-14 11:10:00,33.85,33.98,33.85,33.88,37100.0,22.7881,22.8756,22.7881,22.8083,37100.0
2008-08-14 11:15:00,33.88,33.96,33.87,33.9,7000.0,22.8083,22.8622,22.8016,22.8218,7000.0
2008-08-14 11:20:00,33.9,33.97,33.88,33.97,9000.0,22.8218,22.8689,22.8083,22.8689,9000.0
2008-08-14 11:25:00,33.98,34.0,33.96,33.97,4500.0,22.8756,22.8891,22.8622,22.8689,4500.0
2008-08-14 11:30:00,33.99,33.99,33.97,33.97,4300.0,22.8824,22.8824,22.8689,22.8689,4300.0
2008-08-14 11:35:00,33.97,34.0,33.93,33.95,11000.0,22.8689,22.8891,22.842,22.8554,11000.0
2008-08-14 11:40:00,33.95,33.96,33.93,33.94,5800.0,22.8554,22.8622,22.842,22.8487,5800.0
2008-08-14 11:45:00,33.94,33.98,33.93,33.95,20600.0,22.8487,22.8756,22.842,22.8554,20600.0
2008-08-14 11:50:00,33.95,33.95,33.92,33.92,6100.0,22.8554,22.8554,22.8352,22.8352,6100.0
2008-08-14 11:55:00,33.92,34.0,33.91,34.0,47500.0,22.8352,22.8891,22.8285,22.8891,47500.0
2008-08-14 12:00:00,34.01,34.02,33.92,33.95,446800.0,22.8958,22.9026,22.8352,22.8554,446800.0
2008-08-14 12:05:00,33.96,33.97,33.95,33.96,11500.0,22.8622,22.8689,22.8554,22.8622,11500.0
2008-08-14 12:10:00,33.95,33.98,33.95,33.95,19600.0,22.8554,22.8756,22.8554,22.8554,19600.0
2008-08-14 12:15:00,33.95,34.02,33.95,34.02,76500.0,22.8554,22.9026,22.8554,22.9026,76500.0
2008-08-14 12:20:00,34.01,34.02,34.0,34.02,55600.0,22.8958,22.9026,22.8891,22.9026,55600.0
2008-08-14 12:25:00,34.0,34.03,33.98,33.98,53200.0,22.8891,22.9093,22.8756,22.8756,53200.0
2008-08-14 12:30:00,33.97,34.0,33.97,33.99,5600.0,22.8689,22.8891,22.8689,22.8824,5600.0
2008-08-14 12:35:00,34.0,34.01,33.9,33.92,14300.0,22.8891,22.8958,22.8218,22.8352,14300.0
2008-08-14 12:40:00,33.92,34.0,33.91,34.0,13300.0,22.8352,22.8891,22.8285,22.8891,13300.0
2008-08-14 12:45:00,33.99,34.03,33.99,34.03,200800.0,22.8824,22.9093,22.8824,22.9093,200800.0
2008-08-14 12:50:00,34.02,34.03,33.97,33.99,9600.0,22.9026,22.9093,22.8689,22.8824,9600.0
2008-08-14 12:55:00,34.0,34.03,33.93,33.93,9200.0,22.8891,22.9093,22.842,22.842,9200.0
2008-08-14 13:00:00,33.94,33.94,33.93,33.93,5500.0,22.8487,22.8487,22.842,22.842,5500.0
2008-08-14 13:05:00,33.92,33.93,33.89,33.89,8000.0,22.8352,22.842,22.815,22.815,8000.0
2008-08-14 13:10:00,33.89,33.91,33.86,33.86,9600.0,22.815,22.8285,22.7948,22.7948,9600.0
2008-08-14 13:15:00,33.86,33.89,33.85,33.85,13500.0,22.7948,22.815,22.7881,22.7881,13500.0
2008-08-14 13:20:00,33.85,33.87,33.85,33.87,7500.0,22.7881,22.8016,22.7881,22.8016,7500.0
2008-08-14 13:25:00,33.88,33.88,33.85,33.85,7400.0,22.8083,22.8083,22.7881,22.7881,7400.0
2008-08-14 13:30:00,33.86,33.89,33.85,33.88,14500.0,22.7948,22.815,22.7881,22.8083,14500.0
2008-08-14 13:35:00,33.88,33.88,33.85,33.86,10900.0,22.8083,22.8083,22.7881,22.7948,10900.0
2008-08-14 13:40:00,33.86,33.86,33.82,33.83,10800.0,22.7948,22.7948,22.7679,22.7747,10800.0
2008-08-14 13:45:00,33.83,33.83,33.81,33.83,12400.0,22.7747,22.7747,22.7612,22.7747,12400.0
2008-08-14 13:50:00,33.82,33.83,33.75,33.75,20400.0,22.7679,22.7747,22.7208,22.7208,20400.0
2008-08-14 13:55:00,33.75,33.77,33.74,33.76,6800.0,22.7208,22.7343,22.7141,22.7275,6800.0
2008-08-14 14:00:00,33.76,33.77,33.7,33.71,22600.0,22.7275,22.7343,22.6871,22.6939,22600.0
2008-08-14 14:05:00,33.7,33.76,33.7,33.72,30500.0,22.6871,22.7275,22.6871,22.7006,30500.0
2008-08-14 14:10:00,33.72,33.73,33.7,33.72,11600.0,22.7006,22.7073,22.6871,22.7006,11600.0
2008-08-14 14:15:00,33.71,33.73,33.7,33.72,58400.0,22.6939,22.7073,22.6871,22.7006,58400.0
2008-08-14 14:20:00,33.72,33.73,33.72,33.72,20100.0,22.7006,22.7073,22.7006,22.7006,20100.0
2008-08-14 14:25:00,33.72,33.73,33.61,33.61,21200.0,22.7006,22.7073,22.6265,22.6265,21200.0
2008-08-14 14:30:00,33.62,33.62,33.58,33.59,14100.0,22.6333,22.6333,22.6063,22.6131,14100.0
2008-08-14 14:35:00,33.59,33.61,33.59,33.61,10800.0,22.6131,22.6265,22.6131,22.6265,10800.0
2008-08-14 14:40:00,33.61,33.63,33.61,33.62,17700.0,22.6265,22.64,22.6265,22.6333,17700.0
2008-08-14 14:45:00,33.62,33.65,33.61,33.65,12300.0,22.6333,22.6535,22.6265,22.6535,12300.0
2008-08-14 14:50:00,33.64,33.67,33.62,33.65,17500.0,22.6467,22.6669,22.6333,22.6535,17500.0
2008-08-14 14:55:00,33.65,33.68,33.62,33.67,30100.0,22.6535,22.6737,22.6333,22.6669,30100.0
2008-08-14 15:00:00,33.68,33.75,33.67,33.71,33700.0,22.6737,22.7208,22.6669,22.6939,33700.0
2008-08-14 15:05:00,33.71,33.73,33.71,33.71,14200.0,22.6939,22.7073,22.6939,22.6939,14200.0
2008-08-14 15:10:00,33.71,33.76,33.71,33.75,24000.0,22.6939,22.7275,22.6939,22.7208,24000.0
2008-08-14 15:15:00,33.76,33.81,33.76,33.77,19700.0,22.7275,22.7612,22.7275,22.7343,19700.0
2008-08-14 15:20:00,33.78,33.81,33.77,33.78,21300.0,22.741,22.7612,22.7343,22.741,21300.0
2008-08-14 15:25:00,33.78,33.8,33.78,33.78,19300.0,22.741,22.7545,22.741,22.741,19300.0
2008-08-14 15:30:00,33.79,33.82,33.77,33.81,25900.0,22.7477,22.7679,22.7343,22.7612,25900.0
2008-08-14 15:35:00,33.81,33.85,33.8,33.82,17900.0,22.7612,22.7881,22.7545,22.7679,17900.0
2008-08-14 15:40:00,33.82,33.99,33.81,33.98,95500.0,22.7679,22.8824,22.7612,22.8756,95500.0
2008-08-14 15:45:00,33.96,33.99,33.92,33.96,27000.0,22.8622,22.8824,22.8352,22.8622,27000.0
2008-08-14 15:50:00,33.95,34.02,33.93,34.02,65100.0,22.8554,22.9026,22.842,22.9026,65100.0
2008-08-14 15:55:00,34.02,34.03,33.95,33.99,73700.0,22.9026,22.9093,22.8554,22.8824,73700.0
2008-08-15 09:30:00,34.21,34.28,33.94,34.0,52400.0,23.0305,23.0776,22.8487,22.8891,52400.0
2008-08-15 09:35:00,34.0,34.25,33.95,34.19,38000.0,22.8891,23.0574,22.8554,23.017,38000.0
2008-08-15 09:40:00,34.18,34.25,34.08,34.08,17100.0,23.0103,23.0574,22.943,22.943,17100.0
2008-08-15 09:45:00,34.06,34.13,33.99,34.13,30400.0,22.9295,22.9766,22.8824,22.9766,30400.0
2008-08-15 09:50:00,34.11,34.19,34.1,34.1,21000.0,22.9632,23.017,22.9564,22.9564,21000.0
2008-08-15 09:55:00,34.1,34.14,33.99,34.0,34800.0,22.9564,22.9833,22.8824,22.8891,34800.0
2008-08-15 10:00:00,34.01,34.01,33.96,34.0,38800.0,22.8958,22.8958,22.8622,22.8891,38800.0
2008-08-15 10:05:00,33.99,34.0,33.96,33.98,7300.0,22.8824,22.8891,22.8622,22.8756,7300.0
2008-08-15 10:10:00,33.99,34.0,33.71,33.8,45800.0,22.8824,22.8891,22.6939,22.7545,45800.0
2008-08-15 10:15:00,33.81,33.81,33.64,33.7,26700.0,22.7612,22.7612,22.6467,22.6871,26700.0
2008-08-15 10:20:00,33.71,33.75,33.64,33.72,37500.0,22.6939,22.7208,22.6467,22.7006,37500.0
2008-08-15 10:25:00,33.75,33.75,33.68,33.7,20400.0,22.7208,22.7208,22.6737,22.6871,20400.0
2008-08-15 10:30:00,33.69,33.74,33.68,33.74,39800.0,22.6804,22.7141,22.6737,22.7141,39800.0
2008-08-15 10:35:00,33.74,33.79,33.73,33.75,29100.0,22.7141,22.7477,22.7073,22.7208,29100.0
2008-08-15 10:40:00,33.74,33.74,33.7,33.72,8200.0,22.7141,22.7141,22.6871,22.7006,8200.0
2008-08-15 10:45:00,33.74,33.74,33.63,33.65,13800.0,22.7141,22.7141,22.64,22.6535,13800.0
2008-08-15 10:50:00,33.66,33.72,33.65,33.68,28100.0,22.6602,22.7006,22.6535,22.6737,28100.0
2008-08-15 10:55:00,33.68,33.7,33.67,33.69,4100.0,22.6737,22.6871,22.6669,22.6804,4100.0
2008-08-15 11:00:00,33.68,33.69,33.63,33.63,9600.0,22.6737,22.6804,22.64,22.64,9600.0
2008-08-15 11:05:00,33.65,33.65,33.63,33.65,4700.0,22.6535,22.6535,22.64,22.6535,4700.0
2008-08-15 11:10:00,33.66,33.68,33.63,33.68,16800.0,22.6602,22.6737,22.64,22.6737,16800.0
2008-08-15 11:15:00,33.68,33.68,33.64,33.65,15700.0,22.6737,22.6737,22.6467,22.6535,15700.0
2008-08-15 11:20:00,33.64,33.64,33.55,33.58,50800.0,22.6467,22.6467,22.5862,22.6063,50800.0
2008-08-15 11:25:00,33.58,33.6,33.57,33.57,7500.0,22.6063,22.6198,22.5996,22.5996,7500.0
2008-08-15 11:30:00,33.56,33.58,33.51,33.51,18400.0,22.5929,22.6063,22.5592,22.5592,18400.0
2008-08-15 11:35:00,33.51,33.54,33.5,33.53,21500.0,22.5592,22.5794,22.5525,22.5727,21500.0
2008-08-15 11:40:00,33.53,33.59,33.52,33.57,26000.0,22.5727,22.6131,22.566,22.5996,26000.0
2008-08-15 11:45:00,33.57,33.61,33.56,33.57,3400.0,22.5996,22.6265,22.5929,22.5996,3400.0
2008-08-15 11:50:00,33.6,33.62,33.57,33.62,6300.0,22.6198,22.6333,22.5996,22.6333,6300.0
2008-08-15 11:55:00,33.62,33.63,33.59,33.63,3800.0,22.6333,22.64,22.6131,22.64,3800.0
2008-08-15 12:00:00,33.64,33.66,33.63,33.66,3300.0,22.6467,22.6602,22.64,22.6602,3300.0
2008-08-15 12:05:00,33.66,33.66,33.61,33.61,7400.0,22.6602,22.6602,22.6265,22.6265,7400.0
2008-08-15 12:10:00,33.61,33.62,33.55,33.59,8500.0,22.6265,22.6333,22.5862,22.6131,8500.0
2008-08-15 12:15:00,33.56,33.59,33.56,33.59,3300.0,22.5929,22.6131,22.5929,22.6131,3300.0
2008-08-15 12:20:00,33.6,33.63,33.58,33.62,2500.0,22.6198,22.64,22.6063,22.6333,2500.0
2008-08-15 12:25:00,33.61,33.63,33.54,33.59,8100.0,22.6265,22.64,22.5794,22.6131,8100.0
2008-08-15 12:30:00,33.6,33.61,33.57,33.59,1800.0,22.6198,22.6265,22.5996,22.6131,1800.0
2008-08-15 12:35:00,33.6,33.61,33.52,33.54,27100.0,22.6198,22.6265,22.566,22.5794,27100.0
2008-08-15 12:40:00,33.55,33.57,33.53,33.56,6300.0,22.5862,22.5996,22.5727,22.5929,6300.0
2008-08-15 12:45:00,33.56,33.59,33.55,33.55,5900.0,22.5929,22.6131,22.5862,22.5862,5900.0
2008-08-15 12:50:00,33.56,33.56,33.54,33.55,20300.0,22.5929,22.5929,22.5794,22.5862,20300.0
2008-08-15 12:55:00,33.55,33.56,33.54,33.55,9800.0,22.5862,22.5929,22.5794,22.5862,9800.0
2008-08-15 13:00:00,33.55,33.56,33.54,33.55,22700.0,22.5862,22.5929,22.5794,22.5862,22700.0
2008-08-15 13:05:00,33.55,33.56,33.53,33.54,17100.0,22.5862,22.5929,22.5727,22.5794,17100.0
2008-08-15 13:10:00,33.53,33.55,33.52,33.53,4200.0,22.5727,22.5862,22.566,22.5727,4200.0
2008-08-15 13:15:00,33.53,33.53,33.5,33.51,6300.0,22.5727,22.5727,22.5525,22.5592,6300.0
2008-08-15 13:20:00,33.51,33.54,33.5,33.5,16100.0,22.5592,22.5794,22.5525,22.5525,16100.0
2008-08-15 13:25:00,33.5,33.51,33.5,33.51,15200.0,22.5525,22.5592,22.5525,22.5592,15200.0
2008-08-15 13:30:00,33.51,33.53,33.51,33.52,5500.0,22.5592,22.5727,22.5592,22.566,5500.0
2008-08-15 13:35:00,33.52,33.54,33.51,33.52,5500.0,22.566,22.5794,22.5592,22.566,5500.0
2008-08-15 13:40:00,33.53,33.54,33.52,33.53,3200.0,22.5727,22.5794,22.566,22.5727,3200.0
2008-08-15 13:45:00,33.52,33.52,33.45,33.49,20000.0,22.566,22.566,22.5188,22.5458,20000.0
2008-08-15 13:50:00,33.5,33.5,33.47,33.47,7800.0,22.5525,22.5525,22.5323,22.5323,7800.0
2008-08-15 13:55:00,33.46,33.48,33.4,33.45,8600.0,22.5256,22.539,22.4852,22.5188,8600.0
2008-08-15 14:00:00,33.45,33.45,33.41,33.42,10100.0,22.5188,22.5188,22.4919,22.4986,10100.0
2008-08-15 14:05:00,33.43,33.43,33.38,33.41,72000.0,22.5054,22.5054,22.4717,22.4919,72000.0
2008-08-15 14:10:00,33.41,33.45,33.41,33.45,7500.0,22.4919,22.5188,22.4919,22.5188,7500.0
2008-08-15 14:15:00,33.44,33.5,33.44,33.44,15400.0,22.5121,22.5525,22.5121,22.5121,15400.0
2008-08-15 14:20:00,33.44,33.45,33.42,33.43,6100.0,22.5121,22.5188,22.4986,22.5054,6100.0
2008-08-15 14:25:00,33.43,33.44,33.41,33.42,13200.0,22.5054,22.5121,22.4919,22.4986,13200.0
2008-08-15 14:30:00,33.42,33.43,33.42,33.42,14200.0,22.4986,22.5054,22.4986,22.4986,14200.0
2008-08-15 14:35:00,33.42,33.42,33.4,33.4,11200.0,22.4986,22.4986,22.4852,22.4852,11200.0
2008-08-15 14:40:00,33.4,33.41,33.38,33.38,9800.0,22.4852,22.4919,22.4717,22.4717,9800.0
2008-08-15 14:45:00,33.38,33.4,33.38,33.39,3400.0,22.4717,22.4852,22.4717,22.4784,3400.0
2008-08-15 14:50:00,33.4,33.4,33.38,33.38,13100.0,22.4852,22.4852,22.4717,22.4717,13100.0
2008-08-15 14:55:00,33.38,33.38,33.36,33.36,7700.0,22.4717,22.4717,22.4582,22.4582,7700.0
2008-08-15 15:00:00,33.36,33.36,33.34,33.36,19300.0,22.4582,22.4582,22.4448,22.4582,19300.0
2008-08-15 15:05:00,33.35,33.39,33.35,33.37,8700.0,22.4515,22.4784,22.4515,22.465,8700.0
2008-08-15 15:10:00,33.37,33.4,33.36,33.38,37500.0,22.465,22.4852,22.4582,22.4717,37500.0
2008-08-15 15:15:00,33.39,33.39,33.37,33.37,30500.0,22.4784,22.4784,22.465,22.465,30500.0
2008-08-15 15:20:00,33.37,33.37,33.36,33.37,7200.0,22.465,22.465,22.4582,22.465,7200.0
2008-08-15 15:25:00,33.37,33.37,33.21,33.27,86700.0,22.465,22.465,22.3573,22.3977,86700.0
2008-08-15 15:30:00,33.28,33.31,33.26,33.27,20700.0,22.4044,22.4246,22.3909,22.3977,20700.0
2008-08-15 15:35:00,33.27,33.34,33.23,33.29,48800.0,22.3977,22.4448,22.3707,22.4111,48800.0
2008-08-15 15:40:00,33.29,33.3,33.27,33.29,16300.0,22.4111,22.4179,22.3977,22.4111,16300.0
2008-08-15 15:45:00,33.29,33.32,33.28,33.3,54300.0,22.4111,22.4313,22.4044,22.4179,54300.0
2008-08-15 15:50:00,33.3,33.35,33.25,33.29,43700.0,22.4179,22.4515,22.3842,22.4111,43700.0
2008-08-15 15:55:00,33.29,33.29,33.15,33.16,64200.0,22.4111,22.4111,22.3169,22.3236,64200.0
2008-08-18 09:30:00,33.25,33.47,33.25,33.38,26400.0,22.3842,22.5323,22.3842,22.4717,26400.0
2008-08-18 09:35:00,33.4,33.4,33.33,33.34,8800.0,22.4852,22.4852,22.438,22.4448,8800.0
2008-08-18 09:40:00,33.33,33.46,33.33,33.45,6500.0,22.438,22.5256,22.438,22.5188,6500.0
2008-08-18 09:45:00,33.43,33.43,33.35,33.36,8000.0,22.5054,22.5054,22.4515,22.4582,8000.0
2008-08-18 09:50:00,33.36,33.37,33.3,33.3,17900.0,22.4582,22.465,22.4179,22.4179,17900.0
2008-08-18 09:55:00,33.3,33.33,33.3,33.32,8800.0,22.4179,22.438,22.4179,22.4313,8800.0
2008-08-18 10:00:00,33.33,33.33,33.3,33.3,9700.0,22.438,22.438,22.4179,22.4179,9700.0
2008-08-18 10:05:00,33.3,33.31,33.28,33.29,7500.0,22.4179,22.4246,22.4044,22.4111,7500.0
2008-08-18 10:10:00,33.28,33.28,33.27,33.28,7800.0,22.4044,22.4044,22.3977,22.4044,7800.0
2008-08-18 10:15:00,33.28,33.28,33.21,33.21,22800.0,22.4044,22.4044,22.3573,22.3573,22800.0
2008-08-18 10:20:00,33.2,33.22,33.16,33.18,11400.0,22.3505,22.364,22.3236,22.3371,11400.0
2008-08-18 10:25:00,33.19,33.25,33.16,33.19,26400.0,22.3438,22.3842,22.3236,22.3438,26400.0
2008-08-18 10:30:00,33.19,33.19,33.15,33.17,16000.0,22.3438,22.3438,22.3169,22.3303,16000.0
2008-08-18 10:35:00,33.18,33.19,33.16,33.17,16200.0,22.3371,22.3438,22.3236,22.3303,16200.0
2008-08-18 10:40:00,33.19,33.3,33.16,33.28,13800.0,22.3438,22.4179,22.3236,22.4044,13800.0
2008-08-18 10:45:00,33.29,33.29,33.26,33.26,12700.0,22.4111,22.4111,22.3909,22.3909,12700.0
2008-08-18 10:50:00,33.27,33.27,33.2,33.24,20200.0,22.3977,22.3977,22.3505,22.3775,20200.0
2008-08-18 10:55:00,33.24,33.25,33.15,33.15,20400.0,22.3775,22.3842,22.3169,22.3169,20400.0
2008-08-18 11:00:00,33.15,33.17,33.14,33.16,22300.0,22.3169,22.3303,22.3101,22.3236,22300.0
2008-08-18 11:05:00,33.17,33.22,33.16,33.22,16000.0,22.3303,22.364,22.3236,22.364,16000.0
2008-08-18 11:10:00,33.22,33.28,33.21,33.28,10100.0,22.364,22.4044,22.3573,22.4044,10100.0
2008-08-18 11:15:00,33.29,33.3,33.24,33.24,17000.0,22.4111,22.4179,22.3775,22.3775,17000.0
2008-08-18 11:20:00,33.23,33.23,33.14,33.16,12600.0,22.3707,22.3707,22.3101,22.3236,12600.0
2008-08-18 11:25:00,33.15,33.2,33.14,33.2,9100.0,22.3169,22.3505,22.3101,22.3505,9100.0
2008-08-18 11:30:00,33.18,33.19,33.16,33.17,5200.0,22.3371,22.3438,22.3236,22.3303,5200.0
2008-08-18 11:35:00,33.17,33.18,33.16,33.18,9800.0,22.3303,22.3371,22.3236,22.3371,9800.0
2008-08-18 11:40:00,33.19,33.19,33.15,33.15,9500.0,22.3438,22.3438,22.3169,22.3169,9500.0
2008-08-18 11:45:00,33.15,33.15,33.01,33.07,13000.0,22.3169,22.3169,22.2226,22.263,13000.0
2008-08-18 11:50:00,33.1,33.19,33.09,33.18,10900.0,22.2832,22.3438,22.2765,22.3371,10900.0
2008-08-18 11:55:00,33.18,33.18,33.09,33.1,15000.0,22.3371,22.3371,22.2765,22.2832,15000.0
2008-08-18 12:00:00,33.09,33.12,33.09,33.12,9600.0,22.2765,22.2967,22.2765,22.2967,9600.0
2008-08-18 12:05:00,33.12,33.13,33.12,33.13,8800.0,22.2967,22.3034,22.2967,22.3034,8800.0
2008-08-18 12:10:00,33.13,33.13,33.12,33.13,8300.0,22.3034,22.3034,22.2967,22.3034,8300.0
2008-08-18 12:15:00,33.13,33.19,33.12,33.19,5700.0,22.3034,22.3438,22.2967,22.3438,5700.0
2008-08-18 12:20:00,33.18,33.25,33.18,33.22,9600.0,22.3371,22.3842,22.3371,22.364,9600.0
2008-08-18 12:25:00,33.22,33.24,33.22,33.24,7200.0,22.364,22.3775,22.364,22.3775,7200.0
2008-08-18 12:30:00,33.24,33.24,33.22,33.22,8000.0,22.3775,22.3775,22.364,22.364,8000.0
2008-08-18 12:35:00,33.22,33.24,33.16,33.18,8500.0,22.364,22.3775,22.3236,22.3371,8500.0
2008-08-18 12:40:00,33.18,33.18,33.1,33.13,9200.0,22.3371,22.3371,22.2832,22.3034,9200.0
2008-08-18 12:45:00,33.13,33.13,33.1,33.11,11800.0,22.3034,22.3034,22.2832,22.2899,11800.0
2008-08-18 12:50:00,33.1,33.12,33.1,33.11,7200.0,22.2832,22.2967,22.2832,22.2899,7200.0
2008-08-18 12:55:00,33.12,33.13,33.11,33.11,10400.0,22.2967,22.3034,22.2899,22.2899,10400.0
2008-08-18 13:00:00,33.13,33.16,33.11,33.15,9300.0,22.3034,22.3236,22.2899,22.3169,9300.0
2008-08-18 13:05:00,33.15,33.19,33.14,33.17,8300.0,22.3169,22.3438,22.3101,22.3303,8300.0
2008-08-18 13:10:00,33.17,33.19,33.16,33.16,11100.0,22.3303,22.3438,22.3236,22.3236,11100.0
2008-08-18 13:15:00,33.15,33.15,33.13,33.14,8900.0,22.3169,22.3169,22.3034,22.3101,8900.0
2008-08-18 13:20:00,33.13,33.14,33.11,33.11,8400.0,22.3034,22.3101,22.2899,22.2899,8400.0
2008-08-18 13:25:00,33.11,33.14,33.11,33.13,8000.0,22.2899,22.3101,22.2899,22.3034,8000.0
2008-08-18 13:30:00,33.14,33.16,33.13,33.15,3800.0,22.3101,22.3236,22.3034,22.3169,3800.0
2008-08-18 13:35:00,33.16,33.16,33.14,33.14,5300.0,22.3236,22.3236,22.3101,22.3101,5300.0
2008-08-18 13:40:00,33.14,33.15,33.09,33.1,24900.0,22.3101,22.3169,22.2765,22.2832,24900.0
2008-08-18 13:45:00,33.1,33.1,33.08,33.08,11700.0,22.2832,22.2832,22.2697,22.2697,11700.0
2008-08-18 13:50:00,33.07,33.11,33.06,33.1,9900.0,22.263,22.2899,22.2563,22.2832,9900.0
2008-08-18 13:55:00,33.1,33.1,33.02,33.02,17500.0,22.2832,22.2832,22.2294,22.2294,17500.0
2008-08-18 14:00:00,33.02,33.02,32.94,32.95,29200.0,22.2294,22.2294,22.1755,22.1822,29200.0
2008-08-18 14:05:00,32.95,32.96,32.94,32.95,8900.0,22.1822,22.189,22.1755,22.1822,8900.0
2008-08-18 14:10:00,32.95,32.96,32.95,32.95,11000.0,22.1822,22.189,22.1822,22.1822,11000.0
2008-08-18 14:15:00,32.95,32.95,32.82,32.82,23700.0,22.1822,22.1822,22.0947,22.0947,23700.0
2008-08-18 14:20:00,32.83,32.84,32.82,32.83,13200.0,22.1014,22.1082,22.0947,22.1014,13200.0
2008-08-18 14:25:00,32.83,32.85,32.83,32.84,7700.0,22.1014,22.1149,22.1014,22.1082,7700.0
2008-08-18 14:30:00,32.84,32.85,32.84,32.85,8900.0,22.1082,22.1149,22.1082,22.1149,8900.0
2008-08-18 14:35:00,32.85,32.85,32.79,32.8,15900.0,22.1149,22.1149,22.0745,22.0812,15900.0
2008-08-18 14:40:00,32.81,32.81,32.79,32.79,14400.0,22.088,22.088,22.0745,22.0745,14400.0
2008-08-18 14:45:00,32.8,32.8,32.78,32.78,15200.0,22.0812,22.0812,22.0678,22.0678,15200.0
2008-08-18 14:50:00,32.79,32.84,32.78,32.82,30600.0,22.0745,22.1082,22.0678,22.0947,30600.0
2008-08-18 14:55:00,32.82,32.86,32.82,32.85,26300.0,22.0947,22.1216,22.0947,22.1149,26300.0
2008-08-18 15:00:00,32.87,32.88,32.85,32.87,21200.0,22.1284,22.1351,22.1149,22.1284,21200.0
2008-08-18 15:05:00,32.87,32.88,32.85,32.86,18000.0,22.1284,22.1351,22.1149,22.1216,18000.0
2008-08-18 15:10:00,32.86,32.88,32.85,32.87,31200.0,22.1216,22.1351,22.1149,22.1284,31200.0
2008-08-18 15:15:00,32.88,32.91,32.86,32.91,40300.0,22.1351,22.1553,22.1216,22.1553,40300.0
2008-08-18 15:20:00,32.91,32.96,32.91,32.95,18600.0,22.1553,22.189,22.1553,22.1822,18600.0
2008-08-18 15:25:00,32.94,33.03,32.94,33.01,20300.0,22.1755,22.2361,22.1755,22.2226,20300.0
2008-08-18 15:30:00,33.01,33.06,32.99,33.02,53200.0,22.2226,22.2563,22.2092,22.2294,53200.0
2008-08-18 15:35:00,33.02,33.04,33.02,33.03,42600.0,22.2294,22.2428,22.2294,22.2361,42600.0
2008-08-18 15:40:00,33.03,33.04,32.99,33.0,32100.0,22.2361,22.2428,22.2092,22.2159,32100.0
2008-08-18 15:45:00,33.0,33.01,32.98,33.0,30600.0,22.2159,22.2226,22.2024,22.2159,30600.0
2008-08-18 15:50:00,33.0,33.0,32.99,33.0,25000.0,22.2159,22.2159,22.2092,22.2159,25000.0
2008-08-18 15:55:00,33.0,33.1,32.99,33.1,79300.0,22.2159,22.2832,22.2092,22.2832,79300.0
2008-08-19 09:30:00,33.01,33.25,32.75,33.19,46900.0,22.2226,22.3842,22.0476,22.3438,46900.0
2008-08-19 09:35:00,33.13,33.21,33.0,33.0,6200.0,22.3034,22.3573,22.2159,22.2159,6200.0
2008-08-19 09:40:00,32.97,32.97,32.81,32.85,5300.0,22.1957,22.1957,22.088,22.1149,5300.0
2008-08-19 09:45:00,32.88,33.1,32.88,33.03,9000.0,22.1351,22.2832,22.1351,22.2361,9000.0
2008-08-19 09:50:00,33.03,33.1,33.01,33.02,15800.0,22.2361,22.2832,22.2226,22.2294,15800.0
2008-08-19 09:55:00,33.02,33.04,32.93,32.95,5800.0,22.2294,22.2428,22.1688,22.1822,5800.0
2008-08-19 10:00:00,32.95,33.0,32.95,33.0,5700.0,22.1822,22.2159,22.1822,22.2159,5700.0
2008-08-19 10:05:00,32.99,33.05,32.97,33.04,7600.0,22.2092,22.2495,22.1957,22.2428,7600.0
2008-08-19 10:10:00,33.05,33.05,32.97,32.98,8700.0,22.2495,22.2495,22.1957,22.2024,8700.0
2008-08-19 10:15:00,32.98,32.99,32.86,32.91,8100.0,22.2024,22.2092,22.1216,22.1553,8100.0
2008-08-19 10:20:00,32.91,32.99,32.91,32.99,8300.0,22.1553,22.2092,22.1553,22.2092,8300.0
2008-08-19 10:25:00,33.0,33.0,32.96,32.96,8000.0,22.2159,22.2159,22.189,22.189,8000.0
2008-08-19 10:30:00,32.95,32.95,32.91,32.92,11700.0,22.1822,22.1822,22.1553,22.162,11700.0
2008-08-19 10:35:00,32.92,32.92,32.83,32.83,7200.0,22.162,22.162,22.1014,22.1014,7200.0
2008-08-19 10:40:00,32.84,32.9,32.83,32.9,12500.0,22.1082,22.1486,22.1014,22.1486,12500.0
2008-08-19 10:45:00,32.89,32.9,32.87,32.89,8000.0,22.1418,22.1486,22.1284,22.1418,8000.0
2008-08-19 10:50:00,32.88,32.89,32.87,32.89,1900.0,22.1351,22.1418,22.1284,22.1418,1900.0
2008-08-19 10:55:00,32.88,32.9,32.87,32.89,11000.0,22.1351,22.1486,22.1284,22.1418,11000.0
2008-08-19 11:00:00,32.9,32.91,32.89,32.89,800.0,22.1486,22.1553,22.1418,22.1418,800.0
2008-08-19 11:05:00,32.9,32.91,32.88,32.89,4700.0,22.1486,22.1553,22.1351,22.1418,4700.0
2008-08-19 11:10:00,32.9,32.97,32.89,32.97,6400.0,22.1486,22.1957,22.1418,22.1957,6400.0
2008-08-19 11:15:00,32.97,33.0,32.96,32.99,19700.0,22.1957,22.2159,22.189,22.2092,19700.0
2008-08-19 11:20:00,32.98,33.0,32.97,33.0,11900.0,22.2024,22.2159,22.1957,22.2159,11900.0
2008-08-19 11:25:00,33.0,33.0,32.94,32.97,20300.0,22.2159,22.2159,22.1755,22.1957,20300.0
2008-08-19 11:30:00,32.98,32.98,32.87,32.87,14300.0,22.2024,22.2024,22.1284,22.1284,14300.0
2008-08-19 11:35:00,32.87,32.88,32.73,32.78,43100.0,22.1284,22.1351,22.0341,22.0678,43100.0
2008-08-19 11:40:00,32.78,32.79,32.74,32.75,20000.0,22.0678,22.0745,22.0409,22.0476,20000.0
2008-08-19 11:45:00,32.76,32.76,32.74,32.75,18100.0,22.0543,22.0543,22.0409,22.0476,18100.0
2008-08-19 11:50:00,32.76,32.77,32.75,32.75,7800.0,22.0543,22.0611,22.0476,22.0476,7800.0
2008-08-19 11:55:00,32.75,32.79,32.75,32.79,5600.0,22.0476,22.0745,22.0476,22.0745,5600.0
2008-08-19 12:00:00,32.79,32.8,32.75,32.75,7500.0,22.0745,22.0812,22.0476,22.0476,7500.0
2008-08-19 12:05:00,32.76,32.8,32.75,32.8,17200.0,22.0543,22.0812,22.0476,22.0812,17200.0
2008-08-19 12:10:00,32.8,32.81,32.78,32.8,9300.0,22.0812,22.088,22.0678,22.0812,9300.0
2008-08-19 12:15:00,32.8,32.81,32.78,32.78,10600.0,22.0812,22.088,22.0678,22.0678,10600.0
2008-08-19 12:20:00,32.78,32.79,32.78,32.78,2700.0,22.0678,22.0745,22.0678,22.0678,2700.0
2008-08-19 12:25:00,32.78,32.79,32.75,32.76,8900.0,22.0678,22.0745,22.0476,22.0543,8900.0
2008-08-19 12:30:00,32.75,32.76,32.75,32.76,4600.0,22.0476,22.0543,22.0476,22.0543,4600.0
2008-08-19 12:35:00,32.76,32.79,32.75,32.78,14500.0,22.0543,22.0745,22.0476,22.0678,14500.0
2008-08-19 12:40:00,32.79,32.85,32.78,32.85,5100.0,22.0745,22.1149,22.0678,22.1149,5100.0
2008-08-19 12:45:00,32.85,32.87,32.84,32.87,2600.0,22.1149,22.1284,22.1082,22.1284,2600.0
2008-08-19 12:50:00,32.87,32.88,32.86,32.87,9200.0,22.1284,22.1351,22.1216,22.1284,9200.0
2008-08-19 12:55:00,32.86,32.87,32.85,32.85,3800.0,22.1216,22.1284,22.1149,22.1149,3800.0
2008-08-19 13:00:00,32.86,32.87,32.85,32.85,4000.0,22.1216,22.1284,22.1149,22.1149,4000.0
2008-08-19 13:05:00,32.85,32.86,32.77,32.8,18800.0,22.1149,22.1216,22.0611,22.0812,18800.0
2008-08-19 13:10:00,32.8,32.81,32.78,32.78,6400.0,22.0812,22.088,22.0678,22.0678,6400.0
2008-08-19 13:15:00,32.77,32.77,32.73,32.74,3600.0,22.0611,22.0611,22.0341,22.0409,3600.0
2008-08-19 13:20:00,32.74,32.76,32.73,32.73,7400.0,22.0409,22.0543,22.0341,22.0341,7400.0
2008-08-19 13:25:00,32.73,32.76,32.73,32.76,3500.0,22.0341,22.0543,22.0341,22.0543,3500.0
2008-08-19 13:30:00,32.77,32.81,32.77,32.8,16400.0,22.0611,22.088,22.0611,22.0812,16400.0
2008-08-19 13:35:00,32.8,32.84,32.8,32.83,11000.0,22.0812,22.1082,22.0812,22.1014,11000.0
2008-08-19 13:40:00,32.83,32.99,32.8,32.8,32200.0,22.1014,22.2092,22.0812,22.0812,32200.0
2008-08-19 13:45:00,32.8,32.8,32.74,32.77,6100.0,22.0812,22.0812,22.0409,22.0611,6100.0
2008-08-19 13:50:00,32.76,32.93,32.76,32.91,13800.0,22.0543,22.1688,22.0543,22.1553,13800.0
2008-08-19 13:55:00,32.91,32.91,32.75,32.75,14200.0,22.1553,22.1553,22.0476,22.0476,14200.0
2008-08-19 14:00:00,32.75,32.87,32.75,32.87,12800.0,22.0476,22.1284,22.0476,22.1284,12800.0
2008-08-19 14:05:00,32.87,32.87,32.84,32.84,16100.0,22.1284,22.1284,22.1082,22.1082,16100.0
2008-08-19 14:10:00,32.84,32.85,32.82,32.82,5400.0,22.1082,22.1149,22.0947,22.0947,5400.0
2008-08-19 14:15:00,32.82,32.83,32.81,32.82,21200.0,22.0947,22.1014,22.088,22.0947,21200.0
2008-08-19 14:20:00,32.82,32.82,32.71,32.74,29800.0,22.0947,22.0947,22.0207,22.0409,29800.0
2008-08-19 14:25:00,32.74,32.74,32.7,32.71,12600.0,22.0409,22.0409,22.0139,22.0207,12600.0
2008-08-19 14:30:00,32.7,32.73,32.7,32.73,4700.0,22.0139,22.0341,22.0139,22.0341,4700.0
2008-08-19 14:35:00,32.74,32.8,32.73,32.79,5500.0,22.0409,22.0812,22.0341,22.0745,5500.0
2008-08-19 14:40:00,32.79,32.8,32.78,32.78,27400.0,22.0745,22.0812,22.0678,22.0678,27400.0
2008-08-19 14:45:00,32.79,32.79,32.77,32.78,3900.0,22.0745,22.0745,22.0611,22.0678,3900.0
2008-08-19 14:50:00,32.78,32.79,32.77,32.78,23400.0,22.0678,22.0745,22.0611,22.0678,23400.0
2008-08-19 14:55:00,32.78,32.79,32.77,32.78,12100.0,22.0678,22.0745,22.0611,22.0678,12100.0
2008-08-19 15:00:00,32.78,32.78,32.7,32.7,16500.0,22.0678,22.0678,22.0139,22.0139,16500.0
2008-08-19 15:05:00,32.72,32.73,32.69,32.69,10400.0,22.0274,22.0341,22.0072,22.0072,10400.0
2008-08-19 15:10:00,32.69,32.7,32.68,32.68,11800.0,22.0072,22.0139,22.0005,22.0005,11800.0
2008-08-19 15:15:00,32.69,32.69,32.64,32.66,19000.0,22.0072,22.0072,21.9735,21.987,19000.0
2008-08-19 15:20:00,32.66,32.75,32.64,32.74,28800.0,21.987,22.0476,21.9735,22.0409,28800.0
2008-08-19 15:25:00,32.74,32.76,32.64,32.67,19900.0,22.0409,22.0543,21.9735,21.9937,19900.0
2008-08-19 15:30:00,32.67,32.67,32.64,32.65,15700.0,21.9937,21.9937,21.9735,21.9803,15700.0
2008-08-19 15:35:00,32.66,32.66,32.6,32.64,29600.0,21.987,21.987,21.9466,21.9735,29600.0
2008-08-19 15:40:00,32.63,32.64,32.59,32.59,22000.0,21.9668,21.9735,21.9399,21.9399,22000.0
2008-08-19 15:45:00,32.6,32.61,32.51,32.51,27700.0,21.9466,21.9533,21.886,21.886,27700.0
2008-08-19 15:50:00,32.51,32.57,32.5,32.53,29300.0,21.886,21.9264,21.8793,21.8995,29300.0
2008-08-19 15:55:00,32.54,32.59,32.5,32.56,59700.0,21.9062,21.9399,21.8793,21.9197,59700.0
2008-08-20 09:30:00,32.65,32.65,32.56,32.63,15100.0,21.9803,21.9803,21.9197,21.9668,15100.0
2008-08-20 09:35:00,32.61,32.66,32.58,32.65,7100.0,21.9533,21.987,21.9331,21.9803,7100.0
2008-08-20 09:40:00,32.64,32.66,32.52,32.53,6700.0,21.9735,21.987,21.8927,21.8995,6700.0
2008-08-20 09:45:00,32.53,32.55,32.48,32.52,16700.0,21.8995,21.9129,21.8658,21.8927,16700.0
2008-08-20 09:50:00,32.52,32.58,32.51,32.57,12900.0,21.8927,21.9331,21.886,21.9264,12900.0
2008-08-20 09:55:00,32.58,32.68,32.57,32.68,12400.0,21.9331,22.0005,21.9264,22.0005,12400.0
2008-08-20 10:00:00,32.67,32.75,32.65,32.74,7500.0,21.9937,22.0476,21.9803,22.0409,7500.0
2008-08-20 10:05:00,32.73,32.74,32.65,32.68,8800.0,22.0341,22.0409,21.9803,22.0005,8800.0
2008-08-20 10:10:00,32.66,32.67,32.63,32.65,7900.0,21.987,21.9937,21.9668,21.9803,7900.0
2008-08-20 10:15:00,32.65,32.65,32.51,32.52,7000.0,21.9803,21.9803,21.886,21.8927,7000.0
2008-08-20 10:20:00,32.51,32.59,32.51,32.59,13000.0,21.886,21.9399,21.886,21.9399,13000.0
2008-08-20 10:25:00,32.6,32.65,32.6,32.62,5000.0,21.9466,21.9803,21.9466,21.9601,5000.0
2008-08-20 10:30:00,32.62,32.63,32.49,32.5,8400.0,21.9601,21.9668,21.8726,21.8793,8400.0
2008-08-20 10:35:00,32.51,32.58,32.51,32.57,8900.0,21.886,21.9331,21.886,21.9264,8900.0
2008-08-20 10:40:00,32.58,32.6,32.55,32.6,18300.0,21.9331,21.9466,21.9129,21.9466,18300.0
2008-08-20 10:45:00,32.6,32.67,32.58,32.66,7100.0,21.9466,21.9937,21.9331,21.987,7100.0
2008-08-20 10:50:00,32.66,32.69,32.66,32.67,13400.0,21.987,22.0072,21.987,21.9937,13400.0
2008-08-20 10:55:00,32.68,32.77,32.68,32.75,7400.0,22.0005,22.0611,22.0005,22.0476,7400.0
2008-08-20 11:00:00,32.74,32.75,32.71,32.74,5600.0,22.0409,22.0476,22.0207,22.0409,5600.0
2008-08-20 11:05:00,32.74,32.74,32.66,32.66,8400.0,22.0409,22.0409,21.987,21.987,8400.0
2008-08-20 11:10:00,32.66,32.7,32.64,32.7,15400.0,21.987,22.0139,21.9735,22.0139,15400.0
2008-08-20 11:15:00,32.69,32.7,32.69,32.69,6000.0,22.0072,22.0139,22.0072,22.0072,6000.0
2008-08-20 11:20:00,32.7,32.7,32.69,32.7,16600.0,22.0139,22.0139,22.0072,22.0139,16600.0
2008-08-20 11:25:00,32.71,32.74,32.71,32.73,6600.0,22.0207,22.0409,22.0207,22.0341,6600.0
2008-08-20 11:30:00,32.73,32.74,32.73,32.73,5700.0,22.0341,22.0409,22.0341,22.0341,5700.0
2008-08-20 11:35:00,32.73,32.73,32.69,32.7,12100.0,22.0341,22.0341,22.0072,22.0139,12100.0
2008-08-20 11:40:00,32.7,32.7,32.56,32.6,17800.0,22.0139,22.0139,21.9197,21.9466,17800.0
2008-08-20 11:45:00,32.6,32.61,32.6,32.61,4700.0,21.9466,21.9533,21.9466,21.9533,4700.0
2008-08-20 11:50:00,32.6,32.64,32.6,32.64,6600.0,21.9466,21.9735,21.9466,21.9735,6600.0
2008-08-20 11:55:00,32.64,32.68,32.64,32.66,8800.0,21.9735,22.0005,21.9735,21.987,8800.0
2008-08-20 12:00:00,32.66,32.66,32.55,32.56,22500.0,21.987,21.987,21.9129,21.9197,22500.0
2008-08-20 12:05:00,32.58,32.64,32.57,32.64,7100.0,21.9331,21.9735,21.9264,21.9735,7100.0
2008-08-20 12:10:00,32.64,32.72,32.64,32.72,6800.0,21.9735,22.0274,21.9735,22.0274,6800.0
2008-08-20 12:15:00,32.73,32.73,32.61,32.62,9400.0,22.0341,22.0341,21.9533,21.9601,9400.0
2008-08-20 12:20:00,32.63,32.65,32.6,32.65,3800.0,21.9668,21.9803,21.9466,21.9803,3800.0
2008-08-20 12:25:00,32.65,32.74,32.65,32.72,4100.0,21.9803,22.0409,21.9803,22.0274,4100.0
2008-08-20 12:30:00,32.74,32.77,32.63,32.65,6700.0,22.0409,22.0611,21.9668,21.9803,6700.0
2008-08-20 12:35:00,32.66,32.86,32.66,32.8,97100.0,21.987,22.1216,21.987,22.0812,97100.0
2008-08-20 12:40:00,32.77,32.85,32.66,32.84,54100.0,22.0611,22.1149,21.987,22.1082,54100.0
2008-08-20 12:45:00,32.85,32.95,32.83,32.86,15000.0,22.1149,22.1822,22.1014,22.1216,15000.0
2008-08-20 12:50:00,32.86,32.89,32.86,32.88,10200.0,22.1216,22.1418,22.1216,22.1351,10200.0
2008-08-20 12:55:00,32.88,32.89,32.85,32.85,10400.0,22.1351,22.1418,22.1149,22.1149,10400.0
2008-08-20 13:00:00,32.85,32.93,32.84,32.9,14600.0,22.1149,22.1688,22.1082,22.1486,14600.0
2008-08-20 13:05:00,32.91,32.96,32.87,32.87,16300.0,22.1553,22.189,22.1284,22.1284,16300.0
2008-08-20 13:10:00,32.88,32.88,32.85,32.86,3100.0,22.1351,22.1351,22.1149,22.1216,3100.0
2008-08-20 13:15:00,32.86,32.92,32.8,32.85,31300.0,22.1216,22.162,22.0812,22.1149,31300.0
2008-08-20 13:20:00,32.88,32.9,32.87,32.89,12100.0,22.1351,22.1486,22.1284,22.1418,12100.0
2008-08-20 13:25:00,32.88,32.94,32.88,32.92,15600.0,22.1351,22.1755,22.1351,22.162,15600.0
2008-08-20 13:30:00,32.92,32.97,32.92,32.96,9800.0,22.162,22.1957,22.162,22.189,9800.0
2008-08-20 13:35:00,32.97,32.98,32.92,32.94,5000.0,22.1957,22.2024,22.162,22.1755,5000.0
2008-08-20 13:40:00,32.94,32.97,32.94,32.95,3000.0,22.1755,22.1957,22.1755,22.1822,3000.0
2008-08-20 13:45:00,32.94,32.96,32.89,32.89,19900.0,22.1755,22.189,22.1418,22.1418,19900.0
2008-08-20 13:50:00,32.89,32.9,32.83,32.85,13200.0,22.1418,22.1486,22.1014,22.1149,13200.0
2008-08-20 13:55:00,32.85,32.85,32.68,32.7,47200.0,22.1149,22.1149,22.0005,22.0139,47200.0
2008-08-20 14:00:00,32.7,32.82,32.68,32.81,32800.0,22.0139,22.0947,22.0005,22.088,32800.0
2008-08-20 14:05:00,32.81,32.81,32.74,32.75,18500.0,22.088,22.088,22.0409,22.0476,18500.0
2008-08-20 14:10:00,32.75,32.77,32.71,32.74,71400.0,22.0476,22.0611,22.0207,22.0409,71400.0
2008-08-20 14:15:00,32.74,32.76,32.7,32.76,85700.0,22.0409,22.0543,22.0139,22.0543,85700.0
2008-08-20 14:20:00,32.75,32.76,32.72,32.75,34700.0,22.0476,22.0543,22.0274,22.0476,34700.0
2008-08-20 14:25:00,32.76,32.77,32.73,32.74,35300.0,22.0543,22.0611,22.0341,22.0409,35300.0
2008-08-20 14:30:00,32.74,32.77,32.7,32.71,20700.0,22.0409,22.0611,22.0139,22.0207,20700.0
2008-08-20 14:35:00,32.72,32.76,32.7,32.75,22500.0,22.0274,22.0543,22.0139,22.0476,22500.0
2008-08-20 14:40:00,32.76,32.79,32.76,32.78,8300.0,22.0543,22.0745,22.0543,22.0678,8300.0
2008-08-20 14:45:00,32.77,32.8,32.77,32.77,9700.0,22.0611,22.0812,22.0611,22.0611,9700.0
2008-08-20 14:50:00,32.79,32.84,32.77,32.84,10600.0,22.0745,22.1082,22.0611,22.1082,10600.0
2008-08-20 14:55:00,32.85,32.86,32.84,32.86,5800.0,22.1149,22.1216,22.1082,22.1216,5800.0
2008-08-20 15:00:00,32.86,32.9,32.85,32.9,73300.0,22.1216,22.1486,22.1149,22.1486,73300.0
2008-08-20 15:05:00,32.91,32.92,32.82,32.82,30700.0,22.1553,22.162,22.0947,22.0947,30700.0
2008-08-20 15:10:00,32.82,32.85,32.82,32.84,6800.0,22.0947,22.1149,22.0947,22.1082,6800.0
2008-08-20 15:15:00,32.84,32.84,32.8,32.8,6900.0,22.1082,22.1082,22.0812,22.0812,6900.0
2008-08-20 15:20:00,32.79,32.79,32.7,32.71,9800.0,22.0745,22.0745,22.0139,22.0207,9800.0
2008-08-20 15:25:00,32.7,32.74,32.7,32.72,7500.0,22.0139,22.0409,22.0139,22.0274,7500.0
2008-08-20 15:30:00,32.73,32.75,32.69,32.7,11900.0,22.0341,22.0476,22.0072,22.0139,11900.0
2008-08-20 15:35:00,32.7,32.76,32.69,32.75,36800.0,22.0139,22.0543,22.0072,22.0476,36800.0
2008-08-20 15:40:00,32.75,32.82,32.73,32.77,29800.0,22.0476,22.0947,22.0341,22.0611,29800.0
2008-08-20 15:45:00,32.78,32.79,32.73,32.74,78900.0,22.0678,22.0745,22.0341,22.0409,78900.0
2008-08-20 15:50:00,32.74,32.75,32.67,32.7,53400.0,22.0409,22.0476,21.9937,22.0139,53400.0
2008-08-20 15:55:00,32.7,32.71,32.66,32.67,33500.0,22.0139,22.0207,21.987,21.9937,33500.0
2008-08-21 09:30:00,32.47,32.7,32.46,32.7,23200.0,21.8591,22.0139,21.8524,22.0139,23200.0
2008-08-21 09:35:00,32.67,32.95,32.65,32.86,45300.0,21.9937,22.1822,21.9803,22.1216,45300.0
2008-08-21 09:40:00,32.88,32.88,32.71,32.76,8600.0,22.1351,22.1351,22.0207,22.0543,8600.0
2008-08-21 09:45:00,32.75,32.79,32.73,32.78,12500.0,22.0476,22.0745,22.0341,22.0678,12500.0
2008-08-21 09:50:00,32.79,32.98,32.75,32.81,15900.0,22.0745,22.2024,22.0476,22.088,15900.0
2008-08-21 09:55:00,32.86,32.92,32.85,32.85,4800.0,22.1216,22.162,22.1149,22.1149,4800.0
2008-08-21 10:00:00,32.88,32.96,32.87,32.88,4900.0,22.1351,22.189,22.1284,22.1351,4900.0
2008-08-21 10:05:00,32.89,32.91,32.82,32.83,4000.0,22.1418,22.1553,22.0947,22.1014,4000.0
2008-08-21 10:10:00,32.84,32.86,32.75,32.76,6700.0,22.1082,22.1216,22.0476,22.0543,6700.0
2008-08-21 10:15:00,32.76,32.84,32.75,32.84,1900.0,22.0543,22.1082,22.0476,22.1082,1900.0
2008-08-21 10:20:00,32.82,33.05,32.79,32.8,80200.0,22.0947,22.2495,22.0745,22.0812,80200.0
2008-08-21 10:25:00,32.8,32.9,32.8,32.8,21700.0,22.0812,22.1486,22.0812,22.0812,21700.0
2008-08-21 10:30:00,32.81,32.82,32.77,32.77,22200.0,22.088,22.0947,22.0611,22.0611,22200.0
2008-08-21 10:35:00,32.77,32.8,32.73,32.74,19500.0,22.0611,22.0812,22.0341,22.0409,19500.0
2008-08-21 10:40:00,32.74,32.74,32.6,32.63,6500.0,22.0409,22.0409,21.9466,21.9668,6500.0
2008-08-21 10:45:00,32.61,32.77,32.6,32.72,34500.0,21.9533,22.0611,21.9466,22.0274,34500.0
2008-08-21 10:50:00,32.72,32.74,32.63,32.66,13400.0,22.0274,22.0409,21.9668,21.987,13400.0
2008-08-21 10:55:00,32.65,32.66,32.62,32.65,5600.0,21.9803,21.987,21.9601,21.9803,5600.0
2008-08-21 11:00:00,32.65,32.65,32.62,32.63,2000.0,21.9803,21.9803,21.9601,21.9668,2000.0
2008-08-21 11:05:00,32.63,32.63,32.58,32.58,3000.0,21.9668,21.9668,21.9331,21.9331,3000.0
2008-08-21 11:10:00,32.59,32.6,32.57,32.59,2200.0,21.9399,21.9466,21.9264,21.9399,2200.0
2008-08-21 11:15:00,32.59,32.6,32.57,32.59,9600.0,21.9399,21.9466,21.9264,21.9399,9600.0
2008-08-21 11:20:00,32.58,32.6,32.58,32.59,9600.0,21.9331,21.9466,21.9331,21.9399,9600.0
2008-08-21 11:25:00,32.59,32.6,32.59,32.59,2500.0,21.9399,21.9466,21.9399,21.9399,2500.0
2008-08-21 11:30:00,32.6,32.62,32.59,32.61,8100.0,21.9466,21.9601,21.9399,21.9533,8100.0
2008-08-21 11:35:00,32.61,32.64,32.59,32.62,9100.0,21.9533,21.9735,21.9399,21.9601,9100.0
2008-08-21 11:40:00,32.62,32.69,32.62,32.66,5000.0,21.9601,22.0072,21.9601,21.987,5000.0
2008-08-21 11:45:00,32.69,32.69,32.66,32.66,3100.0,22.0072,22.0072,21.987,21.987,3100.0
2008-08-21 11:50:00,32.67,32.67,32.62,32.63,11600.0,21.9937,21.9937,21.9601,21.9668,11600.0
2008-08-21 11:55:00,32.64,32.67,32.63,32.67,22300.0,21.9735,21.9937,21.9668,21.9937,22300.0
2008-08-21 12:00:00,32.67,32.7,32.64,32.66,20500.0,21.9937,22.0139,21.9735,21.987,20500.0
2008-08-21 12:05:00,32.66,32.71,32.64,32.7,17700.0,21.987,22.0207,21.9735,22.0139,17700.0
2008-08-21 12:10:00,32.71,32.72,32.63,32.71,22400.0,22.0207,22.0274,21.9668,22.0207,22400.0
2008-08-21 12:15:00,32.72,32.72,32.65,32.72,16900.0,22.0274,22.0274,21.9803,22.0274,16900.0
2008-08-21 12:20:00,32.73,32.78,32.7,32.76,18700.0,22.0341,22.0678,22.0139,22.0543,18700.0
2008-08-21 12:25:00,32.76,32.76,32.71,32.72,8900.0,22.0543,22.0543,22.0207,22.0274,8900.0
2008-08-21 12:30:00,32.71,32.74,32.7,32.74,5300.0,22.0207,22.0409,22.0139,22.0409,5300.0
2008-08-21 12:35:00,32.74,32.76,32.73,32.76,6000.0,22.0409,22.0543,22.0341,22.0543,6000.0
2008-08-21 12:40:00,32.75,32.75,32.65,32.65,8900.0,22.0476,22.0476,21.9803,21.9803,8900.0
2008-08-21 12:45:00,32.66,32.68,32.63,32.65,11900.0,21.987,22.0005,21.9668,21.9803,11900.0
2008-08-21 12:50:00,32.65,32.69,32.65,32.69,7000.0,21.9803,22.0072,21.9803,22.0072,7000.0
2008-08-21 12:55:00,32.69,32.72,32.63,32.64,8600.0,22.0072,22.0274,21.9668,21.9735,8600.0
2008-08-21 13:00:00,32.65,32.67,32.63,32.65,9600.0,21.9803,21.9937,21.9668,21.9803,9600.0
2008-08-21 13:05:00,32.66,32.69,32.65,32.68,7300.0,21.987,22.0072,21.9803,22.0005,7300.0
2008-08-21 13:10:00,32.67,32.69,32.59,32.62,26300.0,21.9937,22.0072,21.9399,21.9601,26300.0
2008-08-21 13:15:00,32.62,32.74,32.6,32.74,17900.0,21.9601,22.0409,21.9466,22.0409,17900.0
2008-08-21 13:20:00,32.76,32.76,32.65,32.71,26900.0,22.0543,22.0543,21.9803,22.0207,26900.0
2008-08-21 13:25:00,32.7,32.75,32.7,32.71,15300.0,22.0139,22.0476,22.0139,22.0207,15300.0
2008-08-21 13:30:00,32.73,32.76,32.71,32.76,12000.0,22.0341,22.0543,22.0207,22.0543,12000.0
2008-08-21 13:35:00,32.75,32.8,32.75,32.78,13000.0,22.0476,22.0812,22.0476,22.0678,13000.0
2008-08-21 13:40:00,32.79,32.79,32.77,32.78,5000.0,22.0745,22.0745,22.0611,22.0678,5000.0
2008-08-21 13:45:00,32.79,32.79,32.71,32.73,5000.0,22.0745,22.0745,22.0207,22.0341,5000.0
2008-08-21 13:50:00,32.73,32.73,32.62,32.63,7800.0,22.0341,22.0341,21.9601,21.9668,7800.0
2008-08-21 13:55:00,32.62,32.64,32.6,32.62,17400.0,21.9601,21.9735,21.9466,21.9601,17400.0
2008-08-21 14:00:00,32.64,32.72,32.62,32.72,12100.0,21.9735,22.0274,21.9601,22.0274,12100.0
2008-08-21 14:05:00,32.72,32.72,32.68,32.68,11400.0,22.0274,22.0274,22.0005,22.0005,11400.0
2008-08-21 14:10:00,32.67,32.72,32.67,32.72,9400.0,21.9937,22.0274,21.9937,22.0274,9400.0
2008-08-21 14:15:00,32.72,32.73,32.7,32.71,8300.0,22.0274,22.0341,22.0139,22.0207,8300.0
2008-08-21 14:20:00,32.7,32.71,32.7,32.7,6300.0,22.0139,22.0207,22.0139,22.0139,6300.0
2008-08-21 14:25:00,32.69,32.69,32.62,32.63,6700.0,22.0072,22.0072,21.9601,21.9668,6700.0
2008-08-21 14:30:00,32.63,32.7,32.6,32.7,14000.0,21.9668,22.0139,21.9466,22.0139,14000.0
2008-08-21 14:35:00,32.7,32.73,32.69,32.73,12300.0,22.0139,22.0341,22.0072,22.0341,12300.0
2008-08-21 14:40:00,32.73,32.74,32.69,32.7,19500.0,22.0341,22.0409,22.0072,22.0139,19500.0
2008-08-21 14:45:00,32.72,32.72,32.64,32.65,8200.0,22.0274,22.0274,21.9735,21.9803,8200.0
2008-08-21 14:50:00,32.65,32.65,32.62,32.64,7200.0,21.9803,21.9803,21.9601,21.9735,7200.0
2008-08-21 14:55:00,32.65,32.65,32.62,32.62,4500.0,21.9803,21.9803,21.9601,21.9601,4500.0
2008-08-21 15:00:00,32.62,32.66,32.62,32.63,8000.0,21.9601,21.987,21.9601,21.9668,8000.0
2008-08-21 15:05:00,32.62,32.65,32.58,32.65,24400.0,21.9601,21.9803,21.9331,21.9803,24400.0
2008-08-21 15:10:00,32.65,32.69,32.65,32.68,15000.0,21.9803,22.0072,21.9803,22.0005,15000.0
2008-08-21 15:15:00,32.69,32.71,32.67,32.67,11000.0,22.0072,22.0207,21.9937,21.9937,11000.0
2008-08-21 15:20:00,32.68,32.69,32.67,32.69,9300.0,22.0005,22.0072,21.9937,22.0072,9300.0
2008-08-21 15:25:00,32.68,32.7,32.6,32.66,28000.0,22.0005,22.0139,21.9466,21.987,28000.0
2008-08-21 15:30:00,32.65,32.73,32.64,32.73,10600.0,21.9803,22.0341,21.9735,22.0341,10600.0
2008-08-21 15:35:00,32.73,32.76,32.7,32.74,40400.0,22.0341,22.0543,22.0139,22.0409,40400.0
2008-08-21 15:40:00,32.74,32.79,32.74,32.78,24100.0,22.0409,22.0745,22.0409,22.0678,24100.0
2008-08-21 15:45:00,32.79,32.8,32.68,32.74,28200.0,22.0745,22.0812,22.0005,22.0409,28200.0
2008-08-21 15:50:00,32.73,32.74,32.72,32.72,14900.0,22.0341,22.0409,22.0274,22.0274,14900.0
2008-08-21 15:55:00,32.73,32.9,32.72,32.75,35300.0,22.0341,22.1486,22.0274,22.0476,35300.0
2008-08-22 09:30:00,32.9,33.14,32.89,33.0,11900.0,22.1486,22.3101,22.1418,22.2159,11900.0
2008-08-22 09:35:00,33.0,33.01,32.85,32.92,5700.0,22.2159,22.2226,22.1149,22.162,5700.0
2008-08-22 09:40:00,32.92,32.92,32.9,32.92,5800.0,22.162,22.162,22.1486,22.162,5800.0
2008-08-22 09:45:00,32.9,33.03,32.9,33.03,11200.0,22.1486,22.2361,22.1486,22.2361,11200.0
2008-08-22 09:50:00,33.07,33.07,32.93,32.93,4300.0,22.263,22.263,22.1688,22.1688,4300.0
2008-08-22 09:55:00,32.94,32.94,32.93,32.94,5600.0,22.1755,22.1755,22.1688,22.1755,5600.0
2008-08-22 10:00:00,32.93,32.94,32.87,32.89,5000.0,22.1688,22.1755,22.1284,22.1418,5000.0
2008-08-22 10:05:00,32.89,32.89,32.74,32.83,11300.0,22.1418,22.1418,22.0409,22.1014,11300.0
2008-08-22 10:10:00,32.82,32.88,32.79,32.87,21400.0,22.0947,22.1351,22.0745,22.1284,21400.0
2008-08-22 10:15:00,32.88,33.05,32.87,33.03,15000.0,22.1351,22.2495,22.1284,22.2361,15000.0
2008-08-22 10:20:00,33.04,33.04,33.02,33.03,9800.0,22.2428,22.2428,22.2294,22.2361,9800.0
2008-08-22 10:25:00,33.04,33.04,33.03,33.03,18900.0,22.2428,22.2428,22.2361,22.2361,18900.0
2008-08-22 10:30:00,33.03,33.06,33.03,33.06,9800.0,22.2361,22.2563,22.2361,22.2563,9800.0
2008-08-22 10:35:00,33.06,33.12,33.06,33.11,2600.0,22.2563,22.2967,22.2563,22.2899,2600.0
2008-08-22 10:40:00,33.11,33.14,33.11,33.14,600.0,22.2899,22.3101,22.2899,22.3101,600.0
2008-08-22 10:45:00,33.12,33.14,33.11,33.13,3300.0,22.2967,22.3101,22.2899,22.3034,3300.0
2008-08-22 10:50:00,33.14,33.14,33.11,33.11,4500.0,22.3101,22.3101,22.2899,22.2899,4500.0
2008-08-22 10:55:00,33.1,33.11,33.09,33.11,5600.0,22.2832,22.2899,22.2765,22.2899,5600.0
2008-08-22 11:00:00,33.1,33.11,33.1,33.1,3900.0,22.2832,22.2899,22.2832,22.2832,3900.0
2008-08-22 11:05:00,33.1,33.1,33.08,33.08,5700.0,22.2832,22.2832,22.2697,22.2697,5700.0
2008-08-22 11:10:00,33.08,33.14,33.08,33.12,5000.0,22.2697,22.3101,22.2697,22.2967,5000.0
2008-08-22 11:15:00,33.12,33.12,33.11,33.12,3700.0,22.2967,22.2967,22.2899,22.2967,3700.0
2008-08-22 11:20:00,33.12,33.12,33.1,33.11,2600.0,22.2967,22.2967,22.2832,22.2899,2600.0
2008-08-22 11:25:00,33.12,33.12,33.11,33.12,6800.0,22.2967,22.2967,22.2899,22.2967,6800.0
2008-08-22 11:30:00,33.12,33.12,33.1,33.1,6100.0,22.2967,22.2967,22.2832,22.2832,6100.0
2008-08-22 11:35:00,33.1,33.11,33.1,33.11,6600.0,22.2832,22.2899,22.2832,22.2899,6600.0
2008-08-22 11:40:00,33.11,33.15,33.1,33.15,8500.0,22.2899,22.3169,22.2832,22.3169,8500.0
2008-08-22 11:45:00,33.15,33.15,33.14,33.15,1400.0,22.3169,22.3169,22.3101,22.3169,1400.0
2008-08-22 11:50:00,33.15,33.15,33.14,33.14,3100.0,22.3169,22.3169,22.3101,22.3101,3100.0
2008-08-22 11:55:00,33.14,33.18,33.13,33.18,3600.0,22.3101,22.3371,22.3034,22.3371,3600.0
2008-08-22 12:00:00,33.18,33.2,33.11,33.11,5400.0,22.3371,22.3505,22.2899,22.2899,5400.0
2008-08-22 12:05:00,33.12,33.12,33.09,33.1,2400.0,22.2967,22.2967,22.2765,22.2832,2400.0
2008-08-22 12:10:00,33.11,33.12,33.0,33.0,12000.0,22.2899,22.2967,22.2159,22.2159,12000.0
2008-08-22 12:15:00,33.0,33.03,33.0,33.03,1800.0,22.2159,22.2361,22.2159,22.2361,1800.0
2008-08-22 12:20:00,33.03,33.03,33.0,33.0,2000.0,22.2361,22.2361,22.2159,22.2159,2000.0
2008-08-22 12:25:00,33.0,33.01,33.0,33.01,1000.0,22.2159,22.2226,22.2159,22.2226,1000.0
2008-08-22 12:30:00,33.01,33.09,33.0,33.07,7800.0,22.2226,22.2765,22.2159,22.263,7800.0
2008-08-22 12:35:00,33.05,33.07,33.03,33.05,2600.0,22.2495,22.263,22.2361,22.2495,2600.0
2008-08-22 12:40:00,33.05,33.05,33.04,33.04,1400.0,22.2495,22.2495,22.2428,22.2428,1400.0
2008-08-22 12:45:00,33.04,33.05,33.04,33.04,4300.0,22.2428,22.2495,22.2428,22.2428,4300.0
2008-08-22 12:50:00,33.04,33.04,33.02,33.03,4100.0,22.2428,22.2428,22.2294,22.2361,4100.0
2008-08-22 12:55:00,33.05,33.05,33.03,33.03,1200.0,22.2495,22.2495,22.2361,22.2361,1200.0
2008-08-22 13:00:00,33.05,33.05,33.05,33.05,500.0,22.2495,22.2495,22.2495,22.2495,500.0
2008-08-22 13:05:00,33.05,33.05,33.04,33.04,2700.0,22.2495,22.2495,22.2428,22.2428,2700.0
2008-08-22 13:10:00,33.04,33.05,33.04,33.04,3900.0,22.2428,22.2495,22.2428,22.2428,3900.0
2008-08-22 13:15:00,33.05,33.09,33.05,33.09,2900.0,22.2495,22.2765,22.2495,22.2765,2900.0
2008-08-22 13:20:00,33.09,33.1,33.09,33.1,1600.0,22.2765,22.2832,22.2765,22.2832,1600.0
2008-08-22 13:25:00,33.1,33.11,33.09,33.11,1400.0,22.2832,22.2899,22.2765,22.2899,1400.0
2008-08-22 13:30:00,33.11,33.11,33.07,33.09,8900.0,22.2899,22.2899,22.263,22.2765,8900.0
2008-08-22 13:35:00,33.07,33.09,33.07,33.07,2800.0,22.263,22.2765,22.263,22.263,2800.0
2008-08-22 13:40:00,33.08,33.09,33.07,33.09,2500.0,22.2697,22.2765,22.263,22.2765,2500.0
2008-08-22 13:45:00,33.09,33.1,33.08,33.09,1400.0,22.2765,22.2832,22.2697,22.2765,1400.0
2008-08-22 13:50:00,33.09,33.09,33.0,33.04,7600.0,22.2765,22.2765,22.2159,22.2428,7600.0
2008-08-22 13:55:00,33.03,33.08,33.03,33.08,4100.0,22.2361,22.2697,22.2361,22.2697,4100.0
2008-08-22 14:00:00,33.07,33.07,33.05,33.06,2900.0,22.263,22.263,22.2495,22.2563,2900.0
2008-08-22 14:05:00,33.09,33.11,33.09,33.09,3400.0,22.2765,22.2899,22.2765,22.2765,3400.0
2008-08-22 14:10:00,33.09,33.1,33.08,33.1,2700.0,22.2765,22.2832,22.2697,22.2832,2700.0
2008-08-22 14:15:00,33.09,33.11,33.09,33.1,2000.0,22.2765,22.2899,22.2765,22.2832,2000.0
2008-08-22 14:20:00,33.1,33.17,33.07,33.17,10500.0,22.2832,22.3303,22.263,22.3303,10500.0
2008-08-22 14:25:00,33.16,33.2,33.15,33.17,6700.0,22.3236,22.3505,22.3169,22.3303,6700.0
2008-08-22 14:30:00,33.2,33.2,33.17,33.19,5100.0,22.3505,22.3505,22.3303,22.3438,5100.0
2008-08-22 14:35:00,33.19,33.19,33.11,33.14,12800.0,22.3438,22.3438,22.2899,22.3101,12800.0
2008-08-22 14:40:00,33.15,33.17,33.13,33.13,4400.0,22.3169,22.3303,22.3034,22.3034,4400.0
2008-08-22 14:45:00,33.15,33.15,33.09,33.1,5400.0,22.3169,22.3169,22.2765,22.2832,5400.0
2008-08-22 14:50:00,33.11,33.14,33.1,33.12,4700.0,22.2899,22.3101,22.2832,22.2967,4700.0
2008-08-22 14:55:00,33.11,33.13,33.09,33.1,4900.0,22.2899,22.3034,22.2765,22.2832,4900.0
2008-08-22 15:00:00,33.1,33.13,33.09,33.13,8600.0,22.2832,22.3034,22.2765,22.3034,8600.0
2008-08-22 15:05:00,33.12,33.13,33.12,33.13,12600.0,22.2967,22.3034,22.2967,22.3034,12600.0
2008-08-22 15:10:00,33.13,33.2,33.13,33.2,10700.0,22.3034,22.3505,22.3034,22.3505,10700.0
2008-08-22 15:15:00,33.2,33.2,33.19,33.2,9500.0,22.3505,22.3505,22.3438,22.3505,9500.0
2008-08-22 15:20:00,33.2,33.21,33.19,33.19,10800.0,22.3505,22.3573,22.3438,22.3438,10800.0
2008-08-22 15:25:00,33.19,33.24,33.19,33.22,5700.0,22.3438,22.3775,22.3438,22.364,5700.0
2008-08-22 15:30:00,33.23,33.26,33.22,33.26,7000.0,22.3707,22.3909,22.364,22.3909,7000.0
2008-08-22 15:35:00,33.26,33.28,33.19,33.22,18200.0,22.3909,22.4044,22.3438,22.364,18200.0
2008-08-22 15:40:00,33.22,33.22,33.19,33.2,7400.0,22.364,22.364,22.3438,22.3505,7400.0
2008-08-22 15:45:00,33.2,33.2,33.17,33.19,20000.0,22.3505,22.3505,22.3303,22.3438,20000.0
2008-08-22 15:50:00,33.2,33.2,33.14,33.18,35400.0,22.3505,22.3505,22.3101,22.3371,35400.0
2008-08-22 15:55:00,33.18,33.22,33.13,33.22,41500.0,22.3371,22.364,22.3034,22.364,41500.0
2008-08-25 09:30:00,32.95,33.15,32.92,32.93,10600.0,22.1822,22.3169,22.162,22.1688,10600.0
2008-08-25 09:35:00,32.97,33.05,32.87,32.87,4900.0,22.1957,22.2495,22.1284,22.1284,4900.0
2008-08-25 09:40:00,32.9,32.98,32.87,32.91,6800.0,22.1486,22.2024,22.1284,22.1553,6800.0
2008-08-25 09:45:00,32.91,32.92,32.87,32.91,7200.0,22.1553,22.162,22.1284,22.1553,7200.0
2008-08-25 09:50:00,32.9,33.01,32.89,33.0,5700.0,22.1486,22.2226,22.1418,22.2159,5700.0
2008-08-25 09:55:00,32.99,33.0,32.91,32.97,7400.0,22.2092,22.2159,22.1553,22.1957,7400.0
2008-08-25 10:00:00,32.98,33.07,32.98,33.02,5500.0,22.2024,22.263,22.2024,22.2294,5500.0
2008-08-25 10:05:00,33.01,33.08,32.98,33.04,3000.0,22.2226,22.2697,22.2024,22.2428,3000.0
2008-08-25 10:10:00,33.04,33.04,33.01,33.01,2100.0,22.2428,22.2428,22.2226,22.2226,2100.0
2008-08-25 10:15:00,33.02,33.05,33.02,33.05,2200.0,22.2294,22.2495,22.2294,22.2495,2200.0
2008-08-25 10:20:00,33.05,33.05,33.01,33.04,3400.0,22.2495,22.2495,22.2226,22.2428,3400.0
2008-08-25 10:25:00,33.05,33.05,33.02,33.03,3300.0,22.2495,22.2495,22.2294,22.2361,3300.0
2008-08-25 10:30:00,33.03,33.03,32.99,33.01,23800.0,22.2361,22.2361,22.2092,22.2226,23800.0
2008-08-25 10:35:00,33.01,33.11,33.01,33.11,3900.0,22.2226,22.2899,22.2226,22.2899,3900.0
2008-08-25 10:40:00,33.09,33.15,33.09,33.13,4100.0,22.2765,22.3169,22.2765,22.3034,4100.0
2008-08-25 10:45:00,33.14,33.16,33.01,33.06,12800.0,22.3101,22.3236,22.2226,22.2563,12800.0
2008-08-25 10:50:00,33.01,33.01,32.99,33.0,20500.0,22.2226,22.2226,22.2092,22.2159,20500.0
2008-08-25 10:55:00,33.01,33.03,33.0,33.02,5500.0,22.2226,22.2361,22.2159,22.2294,5500.0
2008-08-25 11:00:00,33.02,33.02,33.0,33.02,5400.0,22.2294,22.2294,22.2159,22.2294,5400.0
2008-08-25 11:05:00,33.02,33.09,33.02,33.09,7000.0,22.2294,22.2765,22.2294,22.2765,7000.0
2008-08-25 11:10:00,33.08,33.08,33.0,33.0,8500.0,22.2697,22.2697,22.2159,22.2159,8500.0
2008-08-25 11:15:00,33.0,33.0,32.95,32.97,8500.0,22.2159,22.2159,22.1822,22.1957,8500.0
2008-08-25 11:20:00,32.96,32.96,32.96,32.96,1000.0,22.189,22.189,22.189,22.189,1000.0
2008-08-25 11:25:00,32.96,32.97,32.96,32.96,2400.0,22.189,22.1957,22.189,22.189,2400.0
2008-08-25 11:30:00,32.96,32.96,32.88,32.89,13400.0,22.189,22.189,22.1351,22.1418,13400.0
2008-08-25 11:35:00,32.9,32.92,32.89,32.92,2700.0,22.1486,22.162,22.1418,22.162,2700.0
2008-08-25 11:40:00,32.91,32.93,32.91,32.93,2400.0,22.1553,22.1688,22.1553,22.1688,2400.0
2008-08-25 11:45:00,32.93,32.95,32.93,32.95,9800.0,22.1688,22.1822,22.1688,22.1822,9800.0
2008-08-25 11:50:00,32.95,33.04,32.95,33.03,13800.0,22.1822,22.2428,22.1822,22.2361,13800.0
2008-08-25 11:55:00,33.03,33.05,32.94,32.95,7100.0,22.2361,22.2495,22.1755,22.1822,7100.0
2008-08-25 12:00:00,32.95,32.95,32.87,32.92,6900.0,22.1822,22.1822,22.1284,22.162,6900.0
2008-08-25 12:05:00,32.92,32.94,32.88,32.94,12200.0,22.162,22.1755,22.1351,22.1755,12200.0
2008-08-25 12:10:00,32.94,32.94,32.92,32.93,2000.0,22.1755,22.1755,22.162,22.1688,2000.0
2008-08-25 12:15:00,32.93,32.93,32.93,32.93,2800.0,22.1688,22.1688,22.1688,22.1688,2800.0
2008-08-25 12:20:00,32.93,32.94,32.89,32.9,7900.0,22.1688,22.1755,22.1418,22.1486,7900.0
2008-08-25 12:25:00,32.9,32.91,32.87,32.89,14200.0,22.1486,22.1553,22.1284,22.1418,14200.0
2008-08-25 12:30:00,32.91,32.91,32.9,32.91,1200.0,22.1553,22.1553,22.1486,22.1553,1200.0
2008-08-25 12:35:00,32.9,32.91,32.9,32.91,1300.0,22.1486,22.1553,22.1486,22.1553,1300.0
2008-08-25 12:40:00,32.9,32.9,32.9,32.9,2600.0,22.1486,22.1486,22.1486,22.1486,2600.0
2008-08-25 12:45:00,32.91,32.91,32.9,32.9,4300.0,22.1553,22.1553,22.1486,22.1486,4300.0
2008-08-25 12:50:00,32.9,32.91,32.87,32.88,5700.0,22.1486,22.1553,22.1284,22.1351,5700.0
2008-08-25 12:55:00,32.88,32.9,32.87,32.9,10300.0,22.1351,22.1486,22.1284,22.1486,10300.0
2008-08-25 13:00:00,32.9,32.98,32.9,32.95,8400.0,22.1486,22.2024,22.1486,22.1822,8400.0
2008-08-25 13:05:00,32.95,32.96,32.95,32.95,3700.0,22.1822,22.189,22.1822,22.1822,3700.0
2008-08-25 13:10:00,32.95,32.96,32.9,32.9,8000.0,22.1822,22.189,22.1486,22.1486,8000.0
2008-08-25 13:15:00,32.9,32.91,32.9,32.91,3700.0,22.1486,22.1553,22.1486,22.1553,3700.0
2008-08-25 13:20:00,32.91,32.91,32.91,32.91,100.0,22.1553,22.1553,22.1553,22.1553,100.0
2008-08-25 13:25:00,32.92,32.92,32.91,32.91,900.0,22.162,22.162,22.1553,22.1553,900.0
2008-08-25 13:30:00,32.92,32.92,32.91,32.91,1400.0,22.162,22.162,22.1553,22.1553,1400.0
2008-08-25 13:35:00,32.92,32.92,32.91,32.91,700.0,22.162,22.162,22.1553,22.1553,700.0
2008-08-25 13:40:00,32.92,32.92,32.91,32.92,600.0,22.162,22.162,22.1553,22.162,600.0
2008-08-25 13:45:00,32.91,32.92,32.91,32.91,3200.0,22.1553,22.162,22.1553,22.1553,3200.0
2008-08-25 13:50:00,32.92,32.92,32.9,32.9,9400.0,22.162,22.162,22.1486,22.1486,9400.0
2008-08-25 13:55:00,32.9,32.91,32.89,32.91,8900.0,22.1486,22.1553,22.1418,22.1553,8900.0
2008-08-25 14:00:00,32.91,32.91,32.9,32.91,3700.0,22.1553,22.1553,22.1486,22.1553,3700.0
2008-08-25 14:05:00,32.9,32.91,32.9,32.9,3400.0,22.1486,22.1553,22.1486,22.1486,3400.0
2008-08-25 14:10:00,32.9,32.9,32.87,32.89,6800.0,22.1486,22.1486,22.1284,22.1418,6800.0
2008-08-25 14:15:00,32.89,32.91,32.87,32.91,6000.0,22.1418,22.1553,22.1284,22.1553,6000.0
2008-08-25 14:20:00,32.9,32.91,32.9,32.91,2700.0,22.1486,22.1553,22.1486,22.1553,2700.0
2008-08-25 14:25:00,32.9,32.91,32.9,32.9,4700.0,22.1486,22.1553,22.1486,22.1486,4700.0
2008-08-25 14:30:00,32.9,32.91,32.9,32.9,5700.0,22.1486,22.1553,22.1486,22.1486,5700.0
2008-08-25 14:35:00,32.9,32.91,32.9,32.9,3500.0,22.1486,22.1553,22.1486,22.1486,3500.0
2008-08-25 14:40:00,32.91,32.91,32.89,32.89,6000.0,22.1553,22.1553,22.1418,22.1418,6000.0
2008-08-25 14:45:00,32.89,32.91,32.89,32.9,5500.0,22.1418,22.1553,22.1418,22.1486,5500.0
2008-08-25 14:50:00,32.91,32.93,32.89,32.91,15600.0,22.1553,22.1688,22.1418,22.1553,15600.0
2008-08-25 14:55:00,32.91,32.92,32.9,32.91,6200.0,22.1553,22.162,22.1486,22.1553,6200.0
2008-08-25 15:00:00,32.9,32.9,32.9,32.9,3000.0,22.1486,22.1486,22.1486,22.1486,3000.0
2008-08-25 15:05:00,32.9,32.91,32.88,32.91,7500.0,22.1486,22.1553,22.1351,22.1553,7500.0
2008-08-25 15:10:00,32.91,32.91,32.9,32.9,2300.0,22.1553,22.1553,22.1486,22.1486,2300.0
2008-08-25 15:15:00,32.9,32.91,32.89,32.89,3800.0,22.1486,22.1553,22.1418,22.1418,3800.0
2008-08-25 15:20:00,32.89,32.89,32.87,32.88,5900.0,22.1418,22.1418,22.1284,22.1351,5900.0
2008-08-25 15:25:00,32.88,32.9,32.87,32.88,8800.0,22.1351,22.1486,22.1284,22.1351,8800.0
2008-08-25 15:30:00,32.9,32.92,32.88,32.92,6700.0,22.1486,22.162,22.1351,22.162,6700.0
2008-08-25 15:35:00,32.92,32.92,32.91,32.91,3000.0,22.162,22.162,22.1553,22.1553,3000.0
2008-08-25 15:40:00,32.92,32.92,32.9,32.91,31100.0,22.162,22.162,22.1486,22.1553,31100.0
2008-08-25 15:45:00,32.91,32.92,32.87,32.91,18800.0,22.1553,22.162,22.1284,22.1553,18800.0
2008-08-25 15:50:00,32.91,32.91,32.87,32.9,14100.0,22.1553,22.1553,22.1284,22.1486,14100.0
2008-08-25 15:55:00,32.9,32.93,32.82,32.84,56500.0,22.1486,22.1688,22.0947,22.1082,56500.0
2008-08-26 09:30:00,32.97,33.0,32.81,32.86,8500.0,22.1957,22.2159,22.088,22.1216,8500.0
2008-08-26 09:35:00,32.84,32.86,32.8,32.82,3900.0,22.1082,22.1216,22.0812,22.0947,3900.0
2008-08-26 09:40:00,32.81,32.81,32.75,32.8,6600.0,22.088,22.088,22.0476,22.0812,6600.0
2008-08-26 09:45:00,32.82,32.86,32.81,32.84,6100.0,22.0947,22.1216,22.088,22.1082,6100.0
2008-08-26 09:50:00,32.85,32.85,32.76,32.77,6200.0,22.1149,22.1149,22.0543,22.0611,6200.0
2008-08-26 09:55:00,32.76,32.8,32.74,32.8,1400.0,22.0543,22.0812,22.0409,22.0812,1400.0
2008-08-26 10:00:00,32.8,32.88,32.8,32.85,11400.0,22.0812,22.1351,22.0812,22.1149,11400.0
2008-08-26 10:05:00,32.84,32.87,32.83,32.86,5000.0,22.1082,22.1284,22.1014,22.1216,5000.0
2008-08-26 10:10:00,32.86,32.87,32.84,32.87,4000.0,22.1216,22.1284,22.1082,22.1284,4000.0
2008-08-26 10:15:00,32.86,32.87,32.76,32.78,9400.0,22.1216,22.1284,22.0543,22.0678,9400.0
2008-08-26 10:20:00,32.77,32.86,32.77,32.86,11100.0,22.0611,22.1216,22.0611,22.1216,11100.0
2008-08-26 10:25:00,32.86,32.89,32.85,32.89,5900.0,22.1216,22.1418,22.1149,22.1418,5900.0
2008-08-26 10:30:00,32.9,32.91,32.88,32.9,8700.0,22.1486,22.1553,22.1351,22.1486,8700.0
2008-08-26 10:35:00,32.89,32.91,32.88,32.89,6900.0,22.1418,22.1553,22.1351,22.1418,6900.0
2008-08-26 10:40:00,32.89,32.9,32.86,32.86,6000.0,22.1418,22.1486,22.1216,22.1216,6000.0
2008-08-26 10:45:00,32.87,32.87,32.84,32.84,1400.0,22.1284,22.1284,22.1082,22.1082,1400.0
2008-08-26 10:50:00,32.84,32.85,32.84,32.84,1100.0,22.1082,22.1149,22.1082,22.1082,1100.0
2008-08-26 10:55:00,32.84,32.85,32.84,32.85,1200.0,22.1082,22.1149,22.1082,22.1149,1200.0
2008-08-26 11:00:00,32.85,32.85,32.84,32.85,2300.0,22.1149,22.1149,22.1082,22.1149,2300.0
2008-08-26 11:05:00,32.84,32.85,32.83,32.83,6600.0,22.1082,22.1149,22.1014,22.1014,6600.0
2008-08-26 11:10:00,32.83,32.84,32.8,32.81,8700.0,22.1014,22.1082,22.0812,22.088,8700.0
2008-08-26 11:15:00,32.8,32.81,32.78,32.78,4100.0,22.0812,22.088,22.0678,22.0678,4100.0
2008-08-26 11:20:00,32.78,32.79,32.77,32.78,2400.0,22.0678,22.0745,22.0611,22.0678,2400.0
2008-08-26 11:25:00,32.78,32.79,32.78,32.78,5100.0,22.0678,22.0745,22.0678,22.0678,5100.0
2008-08-26 11:30:00,32.78,32.79,32.78,32.78,1900.0,22.0678,22.0745,22.0678,22.0678,1900.0
2008-08-26 11:35:00,32.78,32.79,32.74,32.75,9600.0,22.0678,22.0745,22.0409,22.0476,9600.0
2008-08-26 11:40:00,32.75,32.76,32.75,32.75,3500.0,22.0476,22.0543,22.0476,22.0476,3500.0
2008-08-26 11:45:00,32.75,32.76,32.75,32.75,3700.0,22.0476,22.0543,22.0476,22.0476,3700.0
2008-08-26 11:50:00,32.75,32.76,32.75,32.76,6800.0,22.0476,22.0543,22.0476,22.0543,6800.0
2008-08-26 11:55:00,32.76,32.76,32.75,32.75,3300.0,22.0543,22.0543,22.0476,22.0476,3300.0
2008-08-26 12:00:00,32.75,32.76,32.75,32.75,7800.0,22.0476,22.0543,22.0476,22.0476,7800.0
2008-08-26 12:05:00,32.75,32.76,32.75,32.76,2300.0,22.0476,22.0543,22.0476,22.0543,2300.0
2008-08-26 12:10:00,32.75,32.77,32.75,32.77,2400.0,22.0476,22.0611,22.0476,22.0611,2400.0
2008-08-26 12:15:00,32.76,32.77,32.76,32.77,2000.0,22.0543,22.0611,22.0543,22.0611,2000.0
2008-08-26 12:20:00,32.76,32.78,32.76,32.78,3700.0,22.0543,22.0678,22.0543,22.0678,3700.0
2008-08-26 12:25:00,32.78,32.78,32.77,32.78,4100.0,22.0678,22.0678,22.0611,22.0678,4100.0
2008-08-26 12:30:00,32.77,32.78,32.77,32.78,1700.0,22.0611,22.0678,22.0611,22.0678,1700.0
2008-08-26 12:35:00,32.77,32.78,32.75,32.76,9200.0,22.0611,22.0678,22.0476,22.0543,9200.0
2008-08-26 12:40:00,32.75,32.76,32.75,32.76,3000.0,22.0476,22.0543,22.0476,22.0543,3000.0
2008-08-26 12:45:00,32.75,32.76,32.75,32.76,4800.0,22.0476,22.0543,22.0476,22.0543,4800.0
2008-08-26 12:50:00,32.75,32.77,32.74,32.75,6100.0,22.0476,22.0611,22.0409,22.0476,6100.0
2008-08-26 12:55:00,32.75,32.76,32.75,32.76,3600.0,22.0476,22.0543,22.0476,22.0543,3600.0
2008-08-26 13:00:00,32.76,32.76,32.75,32.76,3600.0,22.0543,22.0543,22.0476,22.0543,3600.0
2008-08-26 13:05:00,32.75,32.76,32.75,32.75,6200.0,22.0476,22.0543,22.0476,22.0476,6200.0
2008-08-26 13:10:00,32.75,32.76,32.75,32.75,3600.0,22.0476,22.0543,22.0476,22.0476,3600.0
2008-08-26 13:15:00,32.76,32.76,32.75,32.75,3900.0,22.0543,22.0543,22.0476,22.0476,3900.0
2008-08-26 13:20:00,32.75,32.76,32.75,32.75,4500.0,22.0476,22.0543,22.0476,22.0476,4500.0
2008-08-26 13:25:00,32.75,32.76,32.75,32.75,10900.0,22.0476,22.0543,22.0476,22.0476,10900.0
2008-08-26 13:30:00,32.75,32.76,32.75,32.75,20100.0,22.0476,22.0543,22.0476,22.0476,20100.0
2008-08-26 13:35:00,32.75,32.76,32.75,32.76,6300.0,22.0476,22.0543,22.0476,22.0543,6300.0
2008-08-26 13:40:00,32.76,32.76,32.75,32.75,5200.0,22.0543,22.0543,22.0476,22.0476,5200.0
2008-08-26 13:45:00,32.75,32.76,32.74,32.74,11900.0,22.0476,22.0543,22.0409,22.0409,11900.0
2008-08-26 13:50:00,32.74,32.76,32.74,32.74,4200.0,22.0409,22.0543,22.0409,22.0409,4200.0
2008-08-26 13:55:00,32.75,32.75,32.74,32.75,8100.0,22.0476,22.0476,22.0409,22.0476,8100.0
2008-08-26 14:00:00,32.75,32.76,32.74,32.75,8900.0,22.0476,22.0543,22.0409,22.0476,8900.0
2008-08-26 14:05:00,32.75,32.77,32.74,32.77,9500.0,22.0476,22.0611,22.0409,22.0611,9500.0
2008-08-26 14:10:00,32.76,32.76,32.74,32.74,7600.0,22.0543,22.0543,22.0409,22.0409,7600.0
2008-08-26 14:15:00,32.74,32.74,32.69,32.7,10200.0,22.0409,22.0409,22.0072,22.0139,10200.0
2008-08-26 14:20:00,32.71,32.71,32.69,32.69,5000.0,22.0207,22.0207,22.0072,22.0072,5000.0
2008-08-26 14:25:00,32.67,32.67,32.63,32.63,5400.0,21.9937,21.9937,21.9668,21.9668,5400.0
2008-08-26 14:30:00,32.62,32.62,32.6,32.61,8300.0,21.9601,21.9601,21.9466,21.9533,8300.0
2008-08-26 14:35:00,32.61,32.66,32.6,32.66,6000.0,21.9533,21.987,21.9466,21.987,6000.0
2008-08-26 14:40:00,32.64,32.64,32.61,32.63,6200.0,21.9735,21.9735,21.9533,21.9668,6200.0
2008-08-26 14:45:00,32.63,32.68,32.59,32.61,18600.0,21.9668,22.0005,21.9399,21.9533,18600.0
2008-08-26 14:50:00,32.6,32.64,32.6,32.62,9300.0,21.9466,21.9735,21.9466,21.9601,9300.0
2008-08-26 14:55:00,32.62,32.64,32.6,32.63,13300.0,21.9601,21.9735,21.9466,21.9668,13300.0
2008-08-26 15:00:00,32.61,32.69,32.59,32.59,21400.0,21.9533,22.0072,21.9399,21.9399,21400.0
2008-08-26 15:05:00,32.6,32.62,32.59,32.6,19300.0,21.9466,21.9601,21.9399,21.9466,19300.0
2008-08-26 15:10:00,32.6,32.61,32.59,32.6,20800.0,21.9466,21.9533,21.9399,21.9466,20800.0
2008-08-26 15:15:00,32.6,32.61,32.58,32.58,21500.0,21.9466,21.9533,21.9331,21.9331,21500.0
2008-08-26 15:20:00,32.59,32.59,32.56,32.57,13500.0,21.9399,21.9399,21.9197,21.9264,13500.0
2008-08-26 15:25:00,32.57,32.6,32.56,32.6,15600.0,21.9264,21.9466,21.9197,21.9466,15600.0
2008-08-26 15:30:00,32.61,32.64,32.59,32.59,26200.0,21.9533,21.9735,21.9399,21.9399,26200.0
2008-08-26 15:35:00,32.6,32.62,32.56,32.57,24800.0,21.9466,21.9601,21.9197,21.9264,24800.0
2008-08-26 15:40:00,32.58,32.6,32.52,32.59,42000.0,21.9331,21.9466,21.8927,21.9399,42000.0
2008-08-26 15:45:00,32.59,32.61,32.56,32.57,25400.0,21.9399,21.9533,21.9197,21.9264,25400.0
2008-08-26 15:50:00,32.59,32.61,32.52,32.56,60500.0,21.9399,21.9533,21.8927,21.9197,60500.0
2008-08-26 15:55:00,32.56,32.66,32.47,32.66,54500.0,21.9197,21.987,21.8591,21.987,54500.0
2008-08-27 09:30:00,32.6,32.81,32.6,32.8,16500.0,21.9466,22.088,21.9466,22.0812,16500.0
2008-08-27 09:35:00,32.82,32.9,32.76,32.76,7000.0,22.0947,22.1486,22.0543,22.0543,7000.0
2008-08-27 09:40:00,32.83,32.85,32.81,32.85,2100.0,22.1014,22.1149,22.088,22.1149,2100.0
2008-08-27 09:45:00,32.85,32.87,32.82,32.85,8600.0,22.1149,22.1284,22.0947,22.1149,8600.0
2008-08-27 09:50:00,32.86,32.86,32.67,32.73,10200.0,22.1216,22.1216,21.9937,22.0341,10200.0
2008-08-27 09:55:00,32.7,32.74,32.69,32.72,4800.0,22.0139,22.0409,22.0072,22.0274,4800.0
2008-08-27 10:00:00,32.7,32.7,32.67,32.68,7200.0,22.0139,22.0139,21.9937,22.0005,7200.0
2008-08-27 10:05:00,32.68,32.71,32.68,32.7,7700.0,22.0005,22.0207,22.0005,22.0139,7700.0
2008-08-27 10:10:00,32.7,32.7,32.67,32.68,5600.0,22.0139,22.0139,21.9937,22.0005,5600.0
2008-08-27 10:15:00,32.67,32.71,32.67,32.7,15400.0,21.9937,22.0207,21.9937,22.0139,15400.0
2008-08-27 10:20:00,32.71,32.83,32.71,32.8,9400.0,22.0207,22.1014,22.0207,22.0812,9400.0
2008-08-27 10:25:00,32.8,32.85,32.79,32.85,9500.0,22.0812,22.1149,22.0745,22.1149,9500.0
2008-08-27 10:30:00,32.85,32.85,32.8,32.85,13100.0,22.1149,22.1149,22.0812,22.1149,13100.0
2008-08-27 10:35:00,32.85,32.85,32.81,32.82,9500.0,22.1149,22.1149,22.088,22.0947,9500.0
2008-08-27 10:40:00,32.82,32.83,32.82,32.82,1800.0,22.0947,22.1014,22.0947,22.0947,1800.0
2008-08-27 10:45:00,32.83,32.84,32.8,32.82,9900.0,22.1014,22.1082,22.0812,22.0947,9900.0
2008-08-27 10:50:00,32.83,32.83,32.8,32.83,6400.0,22.1014,22.1014,22.0812,22.1014,6400.0
2008-08-27 10:55:00,32.83,32.83,32.81,32.81,3200.0,22.1014,22.1014,22.088,22.088,3200.0
2008-08-27 11:00:00,32.81,32.83,32.8,32.81,3500.0,22.088,22.1014,22.0812,22.088,3500.0
2008-08-27 11:05:00,32.83,32.83,32.81,32.83,3100.0,22.1014,22.1014,22.088,22.1014,3100.0
2008-08-27 11:10:00,32.82,32.83,32.81,32.81,5400.0,22.0947,22.1014,22.088,22.088,5400.0
2008-08-27 11:15:00,32.82,32.82,32.81,32.81,3300.0,22.0947,22.0947,22.088,22.088,3300.0
2008-08-27 11:20:00,32.83,32.83,32.82,32.82,3500.0,22.1014,22.1014,22.0947,22.0947,3500.0
2008-08-27 11:25:00,32.82,32.82,32.74,32.74,5200.0,22.0947,22.0947,22.0409,22.0409,5200.0
2008-08-27 11:30:00,32.73,32.75,32.73,32.73,3800.0,22.0341,22.0476,22.0341,22.0341,3800.0
2008-08-27 11:35:00,32.73,32.74,32.68,32.68,5000.0,22.0341,22.0409,22.0005,22.0005,5000.0
2008-08-27 11:40:00,32.69,32.7,32.68,32.69,1400.0,22.0072,22.0139,22.0005,22.0072,1400.0
2008-08-27 11:45:00,32.69,32.7,32.68,32.69,2900.0,22.0072,22.0139,22.0005,22.0072,2900.0
2008-08-27 11:50:00,32.69,32.7,32.69,32.69,1300.0,22.0072,22.0139,22.0072,22.0072,1300.0
2008-08-27 11:55:00,32.7,32.7,32.69,32.69,900.0,22.0139,22.0139,22.0072,22.0072,900.0
2008-08-27 12:00:00,32.69,32.7,32.69,32.69,1200.0,22.0072,22.0139,22.0072,22.0072,1200.0
2008-08-27 12:05:00,32.7,32.7,32.69,32.69,4900.0,22.0139,22.0139,22.0072,22.0072,4900.0
2008-08-27 12:10:00,32.7,32.7,32.69,32.69,4600.0,22.0139,22.0139,22.0072,22.0072,4600.0
2008-08-27 12:15:00,32.7,32.7,32.69,32.7,5600.0,22.0139,22.0139,22.0072,22.0139,5600.0
2008-08-27 12:20:00,32.7,32.73,32.69,32.73,5500.0,22.0139,22.0341,22.0072,22.0341,5500.0
2008-08-27 12:25:00,32.74,32.75,32.73,32.75,6300.0,22.0409,22.0476,22.0341,22.0476,6300.0
2008-08-27 12:30:00,32.75,32.76,32.74,32.76,5900.0,22.0476,22.0543,22.0409,22.0543,5900.0
2008-08-27 12:35:00,32.76,32.78,32.76,32.76,3600.0,22.0543,22.0678,22.0543,22.0543,3600.0
2008-08-27 12:40:00,32.78,32.79,32.77,32.79,2600.0,22.0678,22.0745,22.0611,22.0745,2600.0
2008-08-27 12:45:00,32.79,32.8,32.79,32.8,9700.0,22.0745,22.0812,22.0745,22.0812,9700.0
2008-08-27 12:50:00,32.8,32.83,32.79,32.83,10900.0,22.0812,22.1014,22.0745,22.1014,10900.0
2008-08-27 12:55:00,32.83,32.83,32.81,32.81,7900.0,22.1014,22.1014,22.088,22.088,7900.0
2008-08-27 13:00:00,32.81,32.82,32.81,32.81,2800.0,22.088,22.0947,22.088,22.088,2800.0
2008-08-27 13:05:00,32.82,32.82,32.81,32.81,3900.0,22.0947,22.0947,22.088,22.088,3900.0
2008-08-27 13:10:00,32.82,32.82,32.78,32.78,11300.0,22.0947,22.0947,22.0678,22.0678,11300.0
2008-08-27 13:15:00,32.78,32.79,32.78,32.78,5700.0,22.0678,22.0745,22.0678,22.0678,5700.0
2008-08-27 13:20:00,32.78,32.78,32.72,32.72,11200.0,22.0678,22.0678,22.0274,22.0274,11200.0
2008-08-27 13:25:00,32.74,32.74,32.73,32.73,4700.0,22.0409,22.0409,22.0341,22.0341,4700.0
2008-08-27 13:30:00,32.74,32.75,32.74,32.75,6200.0,22.0409,22.0476,22.0409,22.0476,6200.0
2008-08-27 13:35:00,32.74,32.76,32.74,32.74,4100.0,22.0409,22.0543,22.0409,22.0409,4100.0
2008-08-27 13:40:00,32.76,32.76,32.74,32.74,5000.0,22.0543,22.0543,22.0409,22.0409,5000.0
2008-08-27 13:45:00,32.74,32.75,32.74,32.74,3500.0,22.0409,22.0476,22.0409,22.0409,3500.0
2008-08-27 13:50:00,32.74,32.75,32.74,32.75,3600.0,22.0409,22.0476,22.0409,22.0476,3600.0
2008-08-27 13:55:00,32.74,32.76,32.74,32.75,7500.0,22.0409,22.0543,22.0409,22.0476,7500.0
2008-08-27 14:00:00,32.75,32.75,32.7,32.7,10600.0,22.0476,22.0476,22.0139,22.0139,10600.0
2008-08-27 14:05:00,32.71,32.72,32.7,32.7,7600.0,22.0207,22.0274,22.0139,22.0139,7600.0
2008-08-27 14:10:00,32.71,32.72,32.7,32.71,7200.0,22.0207,22.0274,22.0139,22.0207,7200.0
2008-08-27 14:15:00,32.72,32.72,32.69,32.72,6900.0,22.0274,22.0274,22.0072,22.0274,6900.0
2008-08-27 14:20:00,32.73,32.74,32.72,32.73,4400.0,22.0341,22.0409,22.0274,22.0341,4400.0
2008-08-27 14:25:00,32.74,32.76,32.73,32.75,4200.0,22.0409,22.0543,22.0341,22.0476,4200.0
2008-08-27 14:30:00,32.76,32.78,32.75,32.78,3800.0,22.0543,22.0678,22.0476,22.0678,3800.0
2008-08-27 14:35:00,32.8,32.8,32.79,32.79,4100.0,22.0812,22.0812,22.0745,22.0745,4100.0
2008-08-27 14:40:00,32.79,32.85,32.79,32.85,5500.0,22.0745,22.1149,22.0745,22.1149,5500.0
2008-08-27 14:45:00,32.85,32.86,32.84,32.85,19100.0,22.1149,22.1216,22.1082,22.1149,19100.0
2008-08-27 14:50:00,32.85,32.86,32.85,32.85,17500.0,22.1149,22.1216,22.1149,22.1149,17500.0
2008-08-27 14:55:00,32.85,32.86,32.84,32.85,27100.0,22.1149,22.1216,22.1082,22.1149,27100.0
2008-08-27 15:00:00,32.85,32.86,32.84,32.85,27200.0,22.1149,22.1216,22.1082,22.1149,27200.0
2008-08-27 15:05:00,32.85,32.86,32.85,32.85,16200.0,22.1149,22.1216,22.1149,22.1149,16200.0
2008-08-27 15:10:00,32.85,32.86,32.81,32.81,22400.0,22.1149,22.1216,22.088,22.088,22400.0
2008-08-27 15:15:00,32.81,32.81,32.73,32.73,10500.0,22.088,22.088,22.0341,22.0341,10500.0
2008-08-27 15:20:00,32.73,32.75,32.65,32.72,67300.0,22.0341,22.0476,21.9803,22.0274,67300.0
2008-08-27 15:25:00,32.74,32.74,32.62,32.63,11600.0,22.0409,22.0409,21.9601,21.9668,11600.0
2008-08-27 15:30:00,32.63,32.63,32.57,32.59,5900.0,21.9668,21.9668,21.9264,21.9399,5900.0
2008-08-27 15:35:00,32.58,32.62,32.57,32.61,7400.0,21.9331,21.9601,21.9264,21.9533,7400.0
2008-08-27 15:40:00,32.62,32.63,32.59,32.59,11400.0,21.9601,21.9668,21.9399,21.9399,11400.0
2008-08-27 15:45:00,32.59,32.61,32.57,32.58,30900.0,21.9399,21.9533,21.9264,21.9331,30900.0
2008-08-27 15:50:00,32.58,32.66,32.58,32.65,27000.0,21.9331,21.987,21.9331,21.9803,27000.0
2008-08-27 15:55:00,32.65,32.76,32.65,32.69,34300.0,21.9803,22.0543,21.9803,22.0072,34300.0
2008-08-28 09:30:00,32.91,33.07,32.83,33.0,15300.0,22.1553,22.263,22.1014,22.2159,15300.0
2008-08-28 09:35:00,33.0,33.06,32.98,33.04,12900.0,22.2159,22.2563,22.2024,22.2428,12900.0
2008-08-28 09:40:00,33.06,33.09,33.02,33.06,8800.0,22.2563,22.2765,22.2294,22.2563,8800.0
2008-08-28 09:45:00,33.03,33.04,32.89,32.9,12100.0,22.2361,22.2428,22.1418,22.1486,12100.0
2008-08-28 09:50:00,32.88,32.88,32.81,32.83,6200.0,22.1351,22.1351,22.088,22.1014,6200.0
2008-08-28 09:55:00,32.83,32.85,32.82,32.83,7500.0,22.1014,22.1149,22.0947,22.1014,7500.0
2008-08-28 10:00:00,32.84,32.84,32.64,32.64,10000.0,22.1082,22.1082,21.9735,21.9735,10000.0
2008-08-28 10:05:00,32.65,32.67,32.65,32.66,10500.0,21.9803,21.9937,21.9803,21.987,10500.0
2008-08-28 10:10:00,32.65,32.69,32.65,32.69,9000.0,21.9803,22.0072,21.9803,22.0072,9000.0
2008-08-28 10:15:00,32.68,32.69,32.62,32.63,7200.0,22.0005,22.0072,21.9601,21.9668,7200.0
2008-08-28 10:20:00,32.62,32.63,32.6,32.6,8900.0,21.9601,21.9668,21.9466,21.9466,8900.0
2008-08-28 10:25:00,32.6,32.61,32.56,32.58,10900.0,21.9466,21.9533,21.9197,21.9331,10900.0
2008-08-28 10:30:00,32.58,32.67,32.58,32.67,5800.0,21.9331,21.9937,21.9331,21.9937,5800.0
2008-08-28 10:35:00,32.66,32.79,32.66,32.78,5400.0,21.987,22.0745,21.987,22.0678,5400.0
2008-08-28 10:40:00,32.78,32.93,32.78,32.93,4700.0,22.0678,22.1688,22.0678,22.1688,4700.0
2008-08-28 10:45:00,32.92,32.96,32.89,32.91,9600.0,22.162,22.189,22.1418,22.1553,9600.0
2008-08-28 10:50:00,32.9,32.95,32.9,32.95,3600.0,22.1486,22.1822,22.1486,22.1822,3600.0
2008-08-28 10:55:00,32.94,32.97,32.94,32.97,4500.0,22.1755,22.1957,22.1755,22.1957,4500.0
2008-08-28 11:00:00,32.96,32.98,32.96,32.97,5300.0,22.189,22.2024,22.189,22.1957,5300.0
2008-08-28 11:05:00,32.96,32.97,32.96,32.97,3100.0,22.189,22.1957,22.189,22.1957,3100.0
2008-08-28 11:10:00,32.96,32.97,32.96,32.96,4300.0,22.189,22.1957,22.189,22.189,4300.0
2008-08-28 11:15:00,32.96,32.97,32.96,32.97,2200.0,22.189,22.1957,22.189,22.1957,2200.0
2008-08-28 11:20:00,32.96,32.97,32.96,32.96,5800.0,22.189,22.1957,22.189,22.189,5800.0
2008-08-28 11:25:00,32.96,32.97,32.93,32.94,4600.0,22.189,22.1957,22.1688,22.1755,4600.0
2008-08-28 11:30:00,32.93,32.94,32.93,32.93,2600.0,22.1688,22.1755,22.1688,22.1688,2600.0
2008-08-28 11:35:00,32.93,32.94,32.82,32.82,7900.0,22.1688,22.1755,22.0947,22.0947,7900.0
2008-08-28 11:40:00,32.75,32.75,32.66,32.68,12000.0,22.0476,22.0476,21.987,22.0005,12000.0
2008-08-28 11:45:00,32.68,32.76,32.68,32.76,5100.0,22.0005,22.0543,22.0005,22.0543,5100.0
2008-08-28 11:50:00,32.76,32.84,32.76,32.84,6400.0,22.0543,22.1082,22.0543,22.1082,6400.0
2008-08-28 11:55:00,32.83,32.85,32.82,32.84,3100.0,22.1014,22.1149,22.0947,22.1082,3100.0
2008-08-28 12:00:00,32.83,32.86,32.83,32.86,4800.0,22.1014,22.1216,22.1014,22.1216,4800.0
2008-08-28 12:05:00,32.86,32.86,32.83,32.85,2800.0,22.1216,22.1216,22.1014,22.1149,2800.0
2008-08-28 12:10:00,32.84,32.84,32.8,32.83,5600.0,22.1082,22.1082,22.0812,22.1014,5600.0
2008-08-28 12:15:00,32.82,32.87,32.82,32.87,3900.0,22.0947,22.1284,22.0947,22.1284,3900.0
2008-08-28 12:20:00,32.86,32.87,32.86,32.86,5800.0,22.1216,22.1284,22.1216,22.1216,5800.0
2008-08-28 12:25:00,32.86,32.87,32.86,32.87,2200.0,22.1216,22.1284,22.1216,22.1284,2200.0
2008-08-28 12:30:00,32.86,32.87,32.86,32.86,1600.0,22.1216,22.1284,22.1216,22.1216,1600.0
2008-08-28 12:35:00,32.86,32.94,32.76,32.81,129500.0,22.1216,22.1755,22.0543,22.088,129500.0
2008-08-28 12:40:00,32.81,32.85,32.75,32.8,43400.0,22.088,22.1149,22.0476,22.0812,43400.0
2008-08-28 12:45:00,32.79,32.8,32.75,32.76,9100.0,22.0745,22.0812,22.0476,22.0543,9100.0
2008-08-28 12:50:00,32.75,32.82,32.74,32.82,9100.0,22.0476,22.0947,22.0409,22.0947,9100.0
2008-08-28 12:55:00,32.81,32.85,32.79,32.79,13800.0,22.088,22.1149,22.0745,22.0745,13800.0
2008-08-28 13:00:00,32.79,32.8,32.79,32.79,7100.0,22.0745,22.0812,22.0745,22.0745,7100.0
2008-08-28 13:05:00,32.8,32.81,32.8,32.8,4400.0,22.0812,22.088,22.0812,22.0812,4400.0
2008-08-28 13:10:00,32.8,32.8,32.79,32.8,2900.0,22.0812,22.0812,22.0745,22.0812,2900.0
2008-08-28 13:15:00,32.8,32.87,32.8,32.87,7200.0,22.0812,22.1284,22.0812,22.1284,7200.0
2008-08-28 13:20:00,32.86,32.87,32.8,32.86,9900.0,22.1216,22.1284,22.0812,22.1216,9900.0
2008-08-28 13:25:00,32.86,32.94,32.86,32.94,8600.0,22.1216,22.1755,22.1216,22.1755,8600.0
2008-08-28 13:30:00,32.94,33.0,32.93,33.0,6600.0,22.1755,22.2159,22.1688,22.2159,6600.0
2008-08-28 13:35:00,33.0,33.01,32.99,33.0,7300.0,22.2159,22.2226,22.2092,22.2159,7300.0
2008-08-28 13:40:00,33.0,33.02,32.99,33.0,10700.0,22.2159,22.2294,22.2092,22.2159,10700.0
2008-08-28 13:45:00,33.0,33.02,32.99,32.99,18200.0,22.2159,22.2294,22.2092,22.2092,18200.0
2008-08-28 13:50:00,33.0,33.0,32.99,33.0,3900.0,22.2159,22.2159,22.2092,22.2159,3900.0
2008-08-28 13:55:00,33.0,33.01,32.99,33.0,5500.0,22.2159,22.2226,22.2092,22.2159,5500.0
2008-08-28 14:00:00,32.99,33.0,32.97,32.97,4000.0,22.2092,22.2159,22.1957,22.1957,4000.0
2008-08-28 14:05:00,32.97,32.98,32.92,32.98,6900.0,22.1957,22.2024,22.162,22.2024,6900.0
2008-08-28 14:10:00,32.99,33.02,32.99,32.99,12000.0,22.2092,22.2294,22.2092,22.2092,12000.0
2008-08-28 14:15:00,33.0,33.0,32.99,33.0,4100.0,22.2159,22.2159,22.2092,22.2159,4100.0
2008-08-28 14:20:00,33.0,33.0,32.99,32.99,4100.0,22.2159,22.2159,22.2092,22.2092,4100.0
2008-08-28 14:25:00,33.0,33.0,32.99,33.0,2600.0,22.2159,22.2159,22.2092,22.2159,2600.0
2008-08-28 14:30:00,33.0,33.0,32.94,33.0,23200.0,22.2159,22.2159,22.1755,22.2159,23200.0
2008-08-28 14:35:00,33.0,33.0,32.99,33.0,4300.0,22.2159,22.2159,22.2092,22.2159,4300.0
2008-08-28 14:40:00,33.0,33.0,32.99,32.99,2100.0,22.2159,22.2159,22.2092,22.2092,2100.0
2008-08-28 14:45:00,33.0,33.0,32.99,32.99,4700.0,22.2159,22.2159,22.2092,22.2092,4700.0
2008-08-28 14:50:00,33.0,33.01,32.99,33.01,18000.0,22.2159,22.2226,22.2092,22.2226,18000.0
2008-08-28 14:55:00,33.01,33.07,33.01,33.04,25800.0,22.2226,22.263,22.2226,22.2428,25800.0
2008-08-28 15:00:00,33.04,33.05,33.02,33.05,16400.0,22.2428,22.2495,22.2294,22.2495,16400.0
2008-08-28 15:05:00,33.05,33.07,33.04,33.06,7400.0,22.2495,22.263,22.2428,22.2563,7400.0
2008-08-28 15:10:00,33.07,33.08,33.06,33.06,8100.0,22.263,22.2697,22.2563,22.2563,8100.0
2008-08-28 15:15:00,33.06,33.1,33.06,33.08,3700.0,22.2563,22.2832,22.2563,22.2697,3700.0
2008-08-28 15:20:00,33.08,33.15,33.06,33.15,16500.0,22.2697,22.3169,22.2563,22.3169,16500.0
2008-08-28 15:25:00,33.15,33.2,33.12,33.16,37300.0,22.3169,22.3505,22.2967,22.3236,37300.0
2008-08-28 15:30:00,33.16,33.23,33.15,33.22,42400.0,22.3236,22.3707,22.3169,22.364,42400.0
2008-08-28 15:35:00,33.22,33.28,33.19,33.26,27200.0,22.364,22.4044,22.3438,22.3909,27200.0
2008-08-28 15:40:00,33.25,33.26,33.2,33.21,43300.0,22.3842,22.3909,22.3505,22.3573,43300.0
2008-08-28 15:45:00,33.21,33.23,33.2,33.21,27400.0,22.3573,22.3707,22.3505,22.3573,27400.0
2008-08-28 15:50:00,33.2,33.26,33.2,33.22,16300.0,22.3505,22.3909,22.3505,22.364,16300.0
2008-08-28 15:55:00,33.22,33.31,33.22,33.26,48800.0,22.364,22.4246,22.364,22.3909,48800.0
2008-08-29 09:30:00,33.09,33.19,32.78,33.19,22300.0,22.2765,22.3438,22.0678,22.3438,22300.0
2008-08-29 09:35:00,33.17,33.17,33.03,33.03,4300.0,22.3303,22.3303,22.2361,22.2361,4300.0
2008-08-29 09:40:00,33.05,33.15,33.04,33.15,6400.0,22.2495,22.3169,22.2428,22.3169,6400.0
2008-08-29 09:45:00,33.15,33.24,33.12,33.22,6000.0,22.3169,22.3775,22.2967,22.364,6000.0
2008-08-29 09:50:00,33.21,33.28,33.21,33.28,8000.0,22.3573,22.4044,22.3573,22.4044,8000.0
2008-08-29 09:55:00,33.27,33.27,33.2,33.22,6300.0,22.3977,22.3977,22.3505,22.364,6300.0
2008-08-29 10:00:00,33.23,33.23,33.12,33.12,5800.0,22.3707,22.3707,22.2967,22.2967,5800.0
2008-08-29 10:05:00,33.12,33.15,33.1,33.15,11400.0,22.2967,22.3169,22.2832,22.3169,11400.0
2008-08-29 10:10:00,33.16,33.18,33.15,33.16,3700.0,22.3236,22.3371,22.3169,22.3236,3700.0
2008-08-29 10:15:00,33.17,33.17,32.99,32.99,9000.0,22.3303,22.3303,22.2092,22.2092,9000.0
2008-08-29 10:20:00,32.99,33.01,32.98,33.01,9500.0,22.2092,22.2226,22.2024,22.2226,9500.0
2008-08-29 10:25:00,33.02,33.02,32.96,32.96,4200.0,22.2294,22.2294,22.189,22.189,4200.0
2008-08-29 10:30:00,32.96,32.96,32.93,32.93,5800.0,22.189,22.189,22.1688,22.1688,5800.0
2008-08-29 10:35:00,32.94,32.94,32.9,32.91,5300.0,22.1755,22.1755,22.1486,22.1553,5300.0
2008-08-29 10:40:00,32.9,32.91,32.79,32.81,7300.0,22.1486,22.1553,22.0745,22.088,7300.0
2008-08-29 10:45:00,32.81,32.81,32.75,32.76,7600.0,22.088,22.088,22.0476,22.0543,7600.0
2008-08-29 10:50:00,32.76,32.79,32.75,32.79,3600.0,22.0543,22.0745,22.0476,22.0745,3600.0
2008-08-29 10:55:00,32.79,32.87,32.78,32.87,6400.0,22.0745,22.1284,22.0678,22.1284,6400.0
2008-08-29 11:00:00,32.87,32.88,32.84,32.87,4500.0,22.1284,22.1351,22.1082,22.1284,4500.0
2008-08-29 11:05:00,32.87,32.88,32.84,32.88,3300.0,22.1284,22.1351,22.1082,22.1351,3300.0
2008-08-29 11:10:00,32.88,32.89,32.85,32.87,3800.0,22.1351,22.1418,22.1149,22.1284,3800.0
2008-08-29 11:15:00,32.86,32.88,32.83,32.85,3600.0,22.1216,22.1351,22.1014,22.1149,3600.0
2008-08-29 11:20:00,32.85,32.87,32.83,32.86,2700.0,22.1149,22.1284,22.1014,22.1216,2700.0
2008-08-29 11:25:00,32.86,32.86,32.84,32.86,4400.0,22.1216,22.1216,22.1082,22.1216,4400.0
2008-08-29 11:30:00,32.85,32.9,32.85,32.9,4400.0,22.1149,22.1486,22.1149,22.1486,4400.0
2008-08-29 11:35:00,32.91,33.01,32.91,33.0,9800.0,22.1553,22.2226,22.1553,22.2159,9800.0
2008-08-29 11:40:00,33.0,33.1,32.99,32.99,8000.0,22.2159,22.2832,22.2092,22.2092,8000.0
2008-08-29 11:45:00,33.0,33.09,33.0,33.04,5100.0,22.2159,22.2765,22.2159,22.2428,5100.0
2008-08-29 11:50:00,33.02,33.02,32.96,32.96,1700.0,22.2294,22.2294,22.189,22.189,1700.0
2008-08-29 11:55:00,32.94,32.99,32.87,32.88,3300.0,22.1755,22.2092,22.1284,22.1351,3300.0
2008-08-29 12:00:00,32.88,32.88,32.78,32.82,2600.0,22.1351,22.1351,22.0678,22.0947,2600.0
2008-08-29 12:05:00,32.83,32.85,32.82,32.84,4000.0,22.1014,22.1149,22.0947,22.1082,4000.0
2008-08-29 12:10:00,32.84,32.85,32.84,32.85,900.0,22.1082,22.1149,22.1082,22.1149,900.0
2008-08-29 12:15:00,32.85,32.86,32.84,32.86,1200.0,22.1149,22.1216,22.1082,22.1216,1200.0
2008-08-29 12:20:00,32.84,32.86,32.84,32.84,2100.0,22.1082,22.1216,22.1082,22.1082,2100.0
2008-08-29 12:25:00,32.85,32.85,32.84,32.85,4000.0,22.1149,22.1149,22.1082,22.1149,4000.0
2008-08-29 12:30:00,32.85,32.85,32.84,32.85,1700.0,22.1149,22.1149,22.1082,22.1149,1700.0
2008-08-29 12:35:00,32.84,32.85,32.84,32.85,2600.0,22.1082,22.1149,22.1082,22.1149,2600.0
2008-08-29 12:40:00,32.84,32.88,32.84,32.88,2800.0,22.1082,22.1351,22.1082,22.1351,2800.0
2008-08-29 12:45:00,32.9,32.93,32.9,32.93,1900.0,22.1486,22.1688,22.1486,22.1688,1900.0
2008-08-29 12:50:00,32.94,32.97,32.94,32.97,2600.0,22.1755,22.1957,22.1755,22.1957,2600.0
2008-08-29 12:55:00,32.96,32.98,32.96,32.97,2500.0,22.189,22.2024,22.189,22.1957,2500.0
2008-08-29 13:00:00,32.98,33.03,32.98,33.03,3700.0,22.2024,22.2361,22.2024,22.2361,3700.0
2008-08-29 13:05:00,33.05,33.12,33.0,33.01,14600.0,22.2495,22.2967,22.2159,22.2226,14600.0
2008-08-29 13:10:00,33.01,33.03,33.0,33.03,2000.0,22.2226,22.2361,22.2159,22.2361,2000.0
2008-08-29 13:15:00,33.03,33.04,33.02,33.04,1000.0,22.2361,22.2428,22.2294,22.2428,1000.0
2008-08-29 13:20:00,33.04,33.09,33.03,33.09,2500.0,22.2428,22.2765,22.2361,22.2765,2500.0
2008-08-29 13:25:00,33.09,33.09,33.07,33.09,1000.0,22.2765,22.2765,22.263,22.2765,1000.0
2008-08-29 13:30:00,33.09,33.09,33.08,33.09,2400.0,22.2765,22.2765,22.2697,22.2765,2400.0
2008-08-29 13:35:00,33.09,33.1,33.09,33.09,2300.0,22.2765,22.2832,22.2765,22.2765,2300.0
2008-08-29 13:40:00,33.07,33.09,33.07,33.09,1100.0,22.263,22.2765,22.263,22.2765,1100.0
2008-08-29 13:45:00,33.1,33.1,33.09,33.09,6300.0,22.2832,22.2832,22.2765,22.2765,6300.0
2008-08-29 13:50:00,33.1,33.1,33.09,33.1,4000.0,22.2832,22.2832,22.2765,22.2832,4000.0
2008-08-29 13:55:00,33.1,33.14,33.09,33.14,3800.0,22.2832,22.3101,22.2765,22.3101,3800.0
2008-08-29 14:00:00,33.13,33.15,33.11,33.11,3400.0,22.3034,22.3169,22.2899,22.2899,3400.0
2008-08-29 14:05:00,33.11,33.12,33.1,33.1,2600.0,22.2899,22.2967,22.2832,22.2832,2600.0
2008-08-29 14:10:00,33.1,33.12,33.09,33.12,3700.0,22.2832,22.2967,22.2765,22.2967,3700.0
2008-08-29 14:15:00,33.12,33.15,33.1,33.13,6900.0,22.2967,22.3169,22.2832,22.3034,6900.0
2008-08-29 14:20:00,33.13,33.15,33.12,33.12,3000.0,22.3034,22.3169,22.2967,22.2967,3000.0
2008-08-29 14:25:00,33.11,33.15,33.11,33.15,4300.0,22.2899,22.3169,22.2899,22.3169,4300.0
2008-08-29 14:30:00,33.13,33.14,33.05,33.13,20500.0,22.3034,22.3101,22.2495,22.3034,20500.0
2008-08-29 14:35:00,33.12,33.13,33.11,33.11,1900.0,22.2967,22.3034,22.2899,22.2899,1900.0
2008-08-29 14:40:00,33.11,33.13,33.11,33.12,2300.0,22.2899,22.3034,22.2899,22.2967,2300.0
2008-08-29 14:45:00,33.12,33.13,33.07,33.11,15200.0,22.2967,22.3034,22.263,22.2899,15200.0
2008-08-29 14:50:00,33.1,33.16,33.09,33.16,13000.0,22.2832,22.3236,22.2765,22.3236,13000.0
2008-08-29 14:55:00,33.16,33.18,33.15,33.15,16300.0,22.3236,22.3371,22.3169,22.3169,16300.0
2008-08-29 15:00:00,33.15,33.15,33.13,33.13,3800.0,22.3169,22.3169,22.3034,22.3034,3800.0
2008-08-29 15:05:00,33.14,33.14,33.11,33.12,4100.0,22.3101,22.3101,22.2899,22.2967,4100.0
2008-08-29 15:10:00,33.12,33.13,33.04,33.07,18100.0,22.2967,22.3034,22.2428,22.263,18100.0
2008-08-29 15:15:00,33.02,33.04,32.99,32.99,5100.0,22.2294,22.2428,22.2092,22.2092,5100.0
2008-08-29 15:20:00,33.0,33.02,32.99,33.01,5200.0,22.2159,22.2294,22.2092,22.2226,5200.0
2008-08-29 15:25:00,33.03,33.03,32.99,33.01,3500.0,22.2361,22.2361,22.2092,22.2226,3500.0
2008-08-29 15:30:00,33.0,33.02,32.99,33.01,6900.0,22.2159,22.2294,22.2092,22.2226,6900.0
2008-08-29 15:35:00,33.03,33.03,33.01,33.01,6100.0,22.2361,22.2361,22.2226,22.2226,6100.0
2008-08-29 15:40:00,33.01,33.01,32.94,32.97,5800.0,22.2226,22.2226,22.1755,22.1957,5800.0
2008-08-29 15:45:00,32.97,33.0,32.96,32.98,5100.0,22.1957,22.2159,22.189,22.2024,5100.0
2008-08-29 15:50:00,32.97,32.98,32.93,32.93,10400.0,22.1957,22.2024,22.1688,22.1688,10400.0
2008-08-29 15:55:00,32.94,32.95,32.86,32.88,24000.0,22.1755,22.1822,22.1216,22.1351,24000.0
2008-09-02 09:30:00,33.14,33.41,33.14,33.29,23400.0,22.3101,22.4919,22.3101,22.4111,23400.0
2008-09-02 09:35:00,33.3,33.48,33.25,33.42,10300.0,22.4179,22.539,22.3842,22.4986,10300.0
2008-09-02 09:40:00,33.42,33.58,33.42,33.5,13100.0,22.4986,22.6063,22.4986,22.5525,13100.0
2008-09-02 09:45:00,33.51,33.52,33.23,33.23,32900.0,22.5592,22.566,22.3707,22.3707,32900.0
2008-09-02 09:50:00,33.26,33.42,33.23,33.38,12000.0,22.3909,22.4986,22.3707,22.4717,12000.0
2008-09-02 09:55:00,33.38,33.5,33.37,33.43,11800.0,22.4717,22.5525,22.465,22.5054,11800.0
2008-09-02 10:00:00,33.44,33.5,33.43,33.45,23300.0,22.5121,22.5525,22.5054,22.5188,23300.0
2008-09-02 10:05:00,33.48,33.49,33.32,33.42,28900.0,22.539,22.5458,22.4313,22.4986,28900.0
2008-09-02 10:10:00,33.39,33.42,33.25,33.29,12900.0,22.4784,22.4986,22.3842,22.4111,12900.0
2008-09-02 10:15:00,33.27,33.31,33.19,33.28,31600.0,22.3977,22.4246,22.3438,22.4044,31600.0
2008-09-02 10:20:00,33.28,33.31,33.22,33.26,11800.0,22.4044,22.4246,22.364,22.3909,11800.0
2008-09-02 10:25:00,33.25,33.31,33.11,33.17,31100.0,22.3842,22.4246,22.2899,22.3303,31100.0
2008-09-02 10:30:00,33.18,33.21,33.08,33.14,22900.0,22.3371,22.3573,22.2697,22.3101,22900.0
2008-09-02 10:35:00,33.15,33.18,33.11,33.15,13800.0,22.3169,22.3371,22.2899,22.3169,13800.0
2008-09-02 10:40:00,33.15,33.2,33.12,33.17,35100.0,22.3169,22.3505,22.2967,22.3303,35100.0
2008-09-02 10:45:00,33.18,33.18,33.08,33.11,27800.0,22.3371,22.3371,22.2697,22.2899,27800.0
2008-09-02 10:50:00,33.1,33.12,33.09,33.09,11100.0,22.2832,22.2967,22.2765,22.2765,11100.0
2008-09-02 10:55:00,33.08,33.13,33.06,33.13,7900.0,22.2697,22.3034,22.2563,22.3034,7900.0
2008-09-02 11:00:00,33.12,33.15,33.11,33.13,18500.0,22.2967,22.3169,22.2899,22.3034,18500.0
2008-09-02 11:05:00,33.13,33.15,33.09,33.1,16800.0,22.3034,22.3169,22.2765,22.2832,16800.0
2008-09-02 11:10:00,33.09,33.09,32.99,32.99,20500.0,22.2765,22.2765,22.2092,22.2092,20500.0
2008-09-02 11:15:00,33.0,33.0,32.93,32.95,8900.0,22.2159,22.2159,22.1688,22.1822,8900.0
2008-09-02 11:20:00,32.94,32.95,32.87,32.92,21500.0,22.1755,22.1822,22.1284,22.162,21500.0
2008-09-02 11:25:00,32.94,32.97,32.93,32.96,6500.0,22.1755,22.1957,22.1688,22.189,6500.0
2008-09-02 11:30:00,32.96,33.0,32.96,33.0,8700.0,22.189,22.2159,22.189,22.2159,8700.0
2008-09-02 11:35:00,33.0,33.05,33.0,33.03,4300.0,22.2159,22.2495,22.2159,22.2361,4300.0
2008-09-02 11:40:00,33.03,33.04,32.93,32.94,9800.0,22.2361,22.2428,22.1688,22.1755,9800.0
2008-09-02 11:45:00,32.94,32.95,32.94,32.94,2400.0,22.1755,22.1822,22.1755,22.1755,2400.0
2008-09-02 11:50:00,32.93,32.96,32.93,32.96,8200.0,22.1688,22.189,22.1688,22.189,8200.0
2008-09-02 11:55:00,32.96,32.96,32.94,32.94,3100.0,22.189,22.189,22.1755,22.1755,3100.0
2008-09-02 12:00:00,32.95,32.98,32.94,32.97,27200.0,22.1822,22.2024,22.1755,22.1957,27200.0
2008-09-02 12:05:00,32.97,32.99,32.96,32.97,3400.0,22.1957,22.2092,22.189,22.1957,3400.0
2008-09-02 12:10:00,32.97,32.97,32.89,32.89,21000.0,22.1957,22.1957,22.1418,22.1418,21000.0
2008-09-02 12:15:00,32.9,32.91,32.88,32.9,12200.0,22.1486,22.1553,22.1351,22.1486,12200.0
2008-09-02 12:20:00,32.9,32.91,32.85,32.85,10100.0,22.1486,22.1553,22.1149,22.1149,10100.0
2008-09-02 12:25:00,32.86,32.87,32.84,32.85,11400.0,22.1216,22.1284,22.1082,22.1149,11400.0
2008-09-02 12:30:00,32.85,32.85,32.84,32.85,4400.0,22.1149,22.1149,22.1082,22.1149,4400.0
2008-09-02 12:35:00,32.84,32.89,32.84,32.88,13800.0,22.1082,22.1418,22.1082,22.1351,13800.0
2008-09-02 12:40:00,32.88,32.89,32.88,32.88,5600.0,22.1351,22.1418,22.1351,22.1351,5600.0
2008-09-02 12:45:00,32.88,32.89,32.88,32.88,1900.0,22.1351,22.1418,22.1351,22.1351,1900.0
2008-09-02 12:50:00,32.88,32.93,32.88,32.91,3400.0,22.1351,22.1688,22.1351,22.1553,3400.0
2008-09-02 12:55:00,32.91,32.92,32.9,32.91,3900.0,22.1553,22.162,22.1486,22.1553,3900.0
2008-09-02 13:00:00,32.9,32.91,32.9,32.9,3900.0,22.1486,22.1553,22.1486,22.1486,3900.0
2008-09-02 13:05:00,32.91,32.91,32.9,32.9,2900.0,22.1553,22.1553,22.1486,22.1486,2900.0
2008-09-02 13:10:00,32.9,32.91,32.9,32.9,2700.0,22.1486,22.1553,22.1486,22.1486,2700.0
2008-09-02 13:15:00,32.91,32.93,32.9,32.9,16300.0,22.1553,22.1688,22.1486,22.1486,16300.0
2008-09-02 13:20:00,32.91,32.92,32.9,32.9,6300.0,22.1553,22.162,22.1486,22.1486,6300.0
2008-09-02 13:25:00,32.9,32.91,32.89,32.9,24400.0,22.1486,22.1553,22.1418,22.1486,24400.0
2008-09-02 13:30:00,32.9,32.93,32.9,32.92,5600.0,22.1486,22.1688,22.1486,22.162,5600.0
2008-09-02 13:35:00,32.93,32.95,32.93,32.94,1900.0,22.1688,22.1822,22.1688,22.1755,1900.0
2008-09-02 13:40:00,32.93,32.94,32.92,32.92,6300.0,22.1688,22.1755,22.162,22.162,6300.0
2008-09-02 13:45:00,32.92,32.93,32.9,32.9,6800.0,22.162,22.1688,22.1486,22.1486,6800.0
2008-09-02 13:50:00,32.9,32.91,32.9,32.9,20700.0,22.1486,22.1553,22.1486,22.1486,20700.0
2008-09-02 13:55:00,32.9,32.91,32.9,32.91,7800.0,22.1486,22.1553,22.1486,22.1553,7800.0
2008-09-02 14:00:00,32.9,32.91,32.89,32.9,10600.0,22.1486,22.1553,22.1418,22.1486,10600.0
2008-09-02 14:05:00,32.91,32.97,32.91,32.96,20100.0,22.1553,22.1957,22.1553,22.189,20100.0
2008-09-02 14:10:00,32.96,33.0,32.96,33.0,26200.0,22.189,22.2159,22.189,22.2159,26200.0
2008-09-02 14:15:00,32.99,33.03,32.99,33.01,22500.0,22.2092,22.2361,22.2092,22.2226,22500.0
2008-09-02 14:20:00,33.01,33.08,33.01,33.08,19900.0,22.2226,22.2697,22.2226,22.2697,19900.0
2008-09-02 14:25:00,33.08,33.14,33.08,33.11,17500.0,22.2697,22.3101,22.2697,22.2899,17500.0
2008-09-02 14:30:00,33.12,33.2,33.12,33.17,33600.0,22.2967,22.3505,22.2967,22.3303,33600.0
2008-09-02 14:35:00,33.16,33.16,33.12,33.12,9400.0,22.3236,22.3236,22.2967,22.2967,9400.0
2008-09-02 14:40:00,33.12,33.15,33.12,33.14,13000.0,22.2967,22.3169,22.2967,22.3101,13000.0
2008-09-02 14:45:00,33.14,33.14,33.12,33.12,10300.0,22.3101,22.3101,22.2967,22.2967,10300.0
2008-09-02 14:50:00,33.12,33.13,33.01,33.05,22800.0,22.2967,22.3034,22.2226,22.2495,22800.0
2008-09-02 14:55:00,33.06,33.09,33.05,33.09,19000.0,22.2563,22.2765,22.2495,22.2765,19000.0
2008-09-02 15:00:00,33.09,33.1,33.04,33.05,15900.0,22.2765,22.2832,22.2428,22.2495,15900.0
2008-09-02 15:05:00,33.04,33.14,33.04,33.12,15800.0,22.2428,22.3101,22.2428,22.2967,15800.0
2008-09-02 15:10:00,33.11,33.2,33.1,33.17,32600.0,22.2899,22.3505,22.2832,22.3303,32600.0
2008-09-02 15:15:00,33.18,33.27,33.17,33.23,20300.0,22.3371,22.3977,22.3303,22.3707,20300.0
2008-09-02 15:20:00,33.23,33.26,33.21,33.24,18700.0,22.3707,22.3909,22.3573,22.3775,18700.0
2008-09-02 15:25:00,33.24,33.27,33.17,33.26,28700.0,22.3775,22.3977,22.3303,22.3909,28700.0
2008-09-02 15:30:00,33.25,33.34,33.21,33.34,29600.0,22.3842,22.4448,22.3573,22.4448,29600.0
2008-09-02 15:35:00,33.33,33.36,33.3,33.3,21500.0,22.438,22.4582,22.4179,22.4179,21500.0
2008-09-02 15:40:00,33.29,33.41,33.28,33.4,46800.0,22.4111,22.4919,22.4044,22.4852,46800.0
2008-09-02 15:45:00,33.4,33.43,33.39,33.42,39300.0,22.4852,22.5054,22.4784,22.4986,39300.0
2008-09-02 15:50:00,33.42,33.45,33.36,33.45,41100.0,22.4986,22.5188,22.4582,22.5188,41100.0
2008-09-02 15:55:00,33.45,33.49,33.42,33.45,48700.0,22.5188,22.5458,22.4986,22.5188,48700.0
2008-09-03 09:30:00,33.33,33.33,32.95,32.95,22900.0,22.438,22.438,22.1822,22.1822,22900.0
2008-09-03 09:35:00,32.94,33.12,32.74,33.12,26900.0,22.1755,22.2967,22.0409,22.2967,26900.0
2008-09-03 09:40:00,33.1,33.33,33.08,33.33,13300.0,22.2832,22.438,22.2697,22.438,13300.0
2008-09-03 09:45:00,33.3,33.36,33.23,33.36,19600.0,22.4179,22.4582,22.3707,22.4582,19600.0
2008-09-03 09:50:00,33.36,33.45,33.36,33.45,7000.0,22.4582,22.5188,22.4582,22.5188,7000.0
2008-09-03 09:55:00,33.44,33.64,33.43,33.64,14100.0,22.5121,22.6467,22.5054,22.6467,14100.0
2008-09-03 10:00:00,33.66,33.73,33.62,33.65,10800.0,22.6602,22.7073,22.6333,22.6535,10800.0
2008-09-03 10:05:00,33.65,33.82,33.64,33.78,31900.0,22.6535,22.7679,22.6467,22.741,31900.0
2008-09-03 10:10:00,33.78,33.79,33.71,33.73,94800.0,22.741,22.7477,22.6939,22.7073,94800.0
2008-09-03 10:15:00,33.74,33.74,33.57,33.63,24100.0,22.7141,22.7141,22.5996,22.64,24100.0
2008-09-03 10:20:00,33.59,33.64,33.59,33.63,13100.0,22.6131,22.6467,22.6131,22.64,13100.0
2008-09-03 10:25:00,33.62,33.64,33.6,33.62,13400.0,22.6333,22.6467,22.6198,22.6333,13400.0
2008-09-03 10:30:00,33.64,33.7,33.62,33.7,22100.0,22.6467,22.6871,22.6333,22.6871,22100.0
2008-09-03 10:35:00,33.69,33.89,33.69,33.84,14900.0,22.6804,22.815,22.6804,22.7814,14900.0
2008-09-03 10:40:00,33.83,33.89,33.81,33.87,8900.0,22.7747,22.815,22.7612,22.8016,8900.0
2008-09-03 10:45:00,33.86,33.9,33.83,33.87,11300.0,22.7948,22.8218,22.7747,22.8016,11300.0
2008-09-03 10:50:00,33.87,33.87,33.81,33.81,8300.0,22.8016,22.8016,22.7612,22.7612,8300.0
2008-09-03 10:55:00,33.81,33.85,33.78,33.84,21300.0,22.7612,22.7881,22.741,22.7814,21300.0
2008-09-03 11:00:00,33.84,33.86,33.82,33.82,7200.0,22.7814,22.7948,22.7679,22.7679,7200.0
2008-09-03 11:05:00,33.83,33.83,33.75,33.75,7500.0,22.7747,22.7747,22.7208,22.7208,7500.0
2008-09-03 11:10:00,33.74,33.75,33.6,33.6,14400.0,22.7141,22.7208,22.6198,22.6198,14400.0
2008-09-03 11:15:00,33.62,33.62,33.57,33.61,23300.0,22.6333,22.6333,22.5996,22.6265,23300.0
2008-09-03 11:20:00,33.61,33.66,33.61,33.65,12900.0,22.6265,22.6602,22.6265,22.6535,12900.0
2008-09-03 11:25:00,33.65,33.75,33.65,33.75,13900.0,22.6535,22.7208,22.6535,22.7208,13900.0
2008-09-03 11:30:00,33.75,33.75,33.7,33.7,2500.0,22.7208,22.7208,22.6871,22.6871,2500.0
2008-09-03 11:35:00,33.71,33.71,33.61,33.63,6200.0,22.6939,22.6939,22.6265,22.64,6200.0
2008-09-03 11:40:00,33.62,33.62,33.56,33.56,9500.0,22.6333,22.6333,22.5929,22.5929,9500.0
2008-09-03 11:45:00,33.56,33.57,33.53,33.53,10500.0,22.5929,22.5996,22.5727,22.5727,10500.0
2008-09-03 11:50:00,33.53,33.6,33.47,33.6,20000.0,22.5727,22.6198,22.5323,22.6198,20000.0
2008-09-03 11:55:00,33.6,33.6,33.51,33.51,4100.0,22.6198,22.6198,22.5592,22.5592,4100.0
2008-09-03 12:00:00,33.51,33.51,33.49,33.49,2700.0,22.5592,22.5592,22.5458,22.5458,2700.0
2008-09-03 12:05:00,33.5,33.51,33.44,33.45,14100.0,22.5525,22.5592,22.5121,22.5188,14100.0
2008-09-03 12:10:00,33.45,33.45,33.44,33.45,9700.0,22.5188,22.5188,22.5121,22.5188,9700.0
2008-09-03 12:15:00,33.45,33.45,33.43,33.45,30600.0,22.5188,22.5188,22.5054,22.5188,30600.0
2008-09-03 12:20:00,33.45,33.45,33.42,33.45,13300.0,22.5188,22.5188,22.4986,22.5188,13300.0
2008-09-03 12:25:00,33.44,33.48,33.44,33.45,21300.0,22.5121,22.539,22.5121,22.5188,21300.0
2008-09-03 12:30:00,33.45,33.45,33.42,33.45,3200.0,22.5188,22.5188,22.4986,22.5188,3200.0
2008-09-03 12:35:00,33.46,33.48,33.46,33.48,2400.0,22.5256,22.539,22.5256,22.539,2400.0
2008-09-03 12:40:00,33.46,33.48,33.45,33.47,6400.0,22.5256,22.539,22.5188,22.5323,6400.0
2008-09-03 12:45:00,33.47,33.48,33.45,33.46,5500.0,22.5323,22.539,22.5188,22.5256,5500.0
2008-09-03 12:50:00,33.45,33.46,33.45,33.46,1200.0,22.5188,22.5256,22.5188,22.5256,1200.0
2008-09-03 12:55:00,33.46,33.47,33.4,33.4,2800.0,22.5256,22.5323,22.4852,22.4852,2800.0
2008-09-03 13:00:00,33.41,33.41,33.4,33.4,2700.0,22.4919,22.4919,22.4852,22.4852,2700.0
2008-09-03 13:05:00,33.4,33.41,33.4,33.4,1200.0,22.4852,22.4919,22.4852,22.4852,1200.0
2008-09-03 13:10:00,33.4,33.41,33.4,33.41,1600.0,22.4852,22.4919,22.4852,22.4919,1600.0
2008-09-03 13:15:00,33.4,33.41,33.39,33.4,2200.0,22.4852,22.4919,22.4784,22.4852,2200.0
2008-09-03 13:20:00,33.39,33.41,33.39,33.4,3100.0,22.4784,22.4919,22.4784,22.4852,3100.0
2008-09-03 13:25:00,33.4,33.42,33.38,33.42,13700.0,22.4852,22.4986,22.4717,22.4986,13700.0
2008-09-03 13:30:00,33.42,33.43,33.42,33.42,3400.0,22.4986,22.5054,22.4986,22.4986,3400.0
2008-09-03 13:35:00,33.42,33.43,33.42,33.43,2600.0,22.4986,22.5054,22.4986,22.5054,2600.0
2008-09-03 13:40:00,33.43,33.43,33.42,33.42,4300.0,22.5054,22.5054,22.4986,22.4986,4300.0
2008-09-03 13:45:00,33.41,33.44,33.41,33.44,7100.0,22.4919,22.5121,22.4919,22.5121,7100.0
2008-09-03 13:50:00,33.43,33.44,33.4,33.4,9800.0,22.5054,22.5121,22.4852,22.4852,9800.0
2008-09-03 13:55:00,33.41,33.41,33.4,33.41,3200.0,22.4919,22.4919,22.4852,22.4919,3200.0
2008-09-03 14:00:00,33.41,33.47,33.39,33.47,19400.0,22.4919,22.5323,22.4784,22.5323,19400.0
2008-09-03 14:05:00,33.48,33.5,33.47,33.48,3200.0,22.539,22.5525,22.5323,22.539,3200.0
2008-09-03 14:10:00,33.47,33.48,33.43,33.44,9600.0,22.5323,22.539,22.5054,22.5121,9600.0
2008-09-03 14:15:00,33.45,33.46,33.44,33.45,4000.0,22.5188,22.5256,22.5121,22.5188,4000.0
2008-09-03 14:20:00,33.45,33.46,33.44,33.46,6800.0,22.5188,22.5256,22.5121,22.5256,6800.0
2008-09-03 14:25:00,33.47,33.52,33.46,33.52,7700.0,22.5323,22.566,22.5256,22.566,7700.0
2008-09-03 14:30:00,33.53,33.65,33.53,33.59,27300.0,22.5727,22.6535,22.5727,22.6131,27300.0
2008-09-03 14:35:00,33.6,33.6,33.58,33.59,6200.0,22.6198,22.6198,22.6063,22.6131,6200.0
2008-09-03 14:40:00,33.58,33.59,33.58,33.58,2500.0,22.6063,22.6131,22.6063,22.6063,2500.0
2008-09-03 14:45:00,33.58,33.58,33.57,33.57,8700.0,22.6063,22.6063,22.5996,22.5996,8700.0
2008-09-03 14:50:00,33.57,33.58,33.47,33.47,14000.0,22.5996,22.6063,22.5323,22.5323,14000.0
2008-09-03 14:55:00,33.45,33.5,33.45,33.48,13400.0,22.5188,22.5525,22.5188,22.539,13400.0
2008-09-03 15:00:00,33.49,33.53,33.47,33.47,11700.0,22.5458,22.5727,22.5323,22.5323,11700.0
2008-09-03 15:05:00,33.47,33.49,33.46,33.46,13700.0,22.5323,22.5458,22.5256,22.5256,13700.0
2008-09-03 15:10:00,33.45,33.48,33.43,33.43,20500.0,22.5188,22.539,22.5054,22.5054,20500.0
2008-09-03 15:15:00,33.44,33.45,33.35,33.36,20200.0,22.5121,22.5188,22.4515,22.4582,20200.0
2008-09-03 15:20:00,33.36,33.37,33.32,33.35,26600.0,22.4582,22.465,22.4313,22.4515,26600.0
2008-09-03 15:25:00,33.35,33.36,33.28,33.29,22500.0,22.4515,22.4582,22.4044,22.4111,22500.0
2008-09-03 15:30:00,33.29,33.3,33.28,33.29,16600.0,22.4111,22.4179,22.4044,22.4111,16600.0
2008-09-03 15:35:00,33.29,33.31,33.27,33.3,14700.0,22.4111,22.4246,22.3977,22.4179,14700.0
2008-09-03 15:40:00,33.29,33.3,33.24,33.25,36700.0,22.4111,22.4179,22.3775,22.3842,36700.0
2008-09-03 15:45:00,33.24,33.3,33.24,33.27,26200.0,22.3775,22.4179,22.3775,22.3977,26200.0
2008-09-03 15:50:00,33.26,33.3,33.25,33.26,44700.0,22.3909,22.4179,22.3842,22.3909,44700.0
2008-09-03 15:55:00,33.27,33.27,33.14,33.2,43300.0,22.3977,22.3977,22.3101,22.3505,43300.0
2008-09-04 09:30:00,32.95,32.95,32.77,32.85,25700.0,22.1822,22.1822,22.0611,22.1149,25700.0
2008-09-04 09:35:00,32.83,32.91,32.8,32.86,17000.0,22.1014,22.1553,22.0812,22.1216,17000.0
2008-09-04 09:40:00,32.86,32.91,32.84,32.89,12400.0,22.1216,22.1553,22.1082,22.1418,12400.0
2008-09-04 09:45:00,32.89,32.91,32.86,32.9,26500.0,22.1418,22.1553,22.1216,22.1486,26500.0
2008-09-04 09:50:00,32.9,32.96,32.86,32.91,12600.0,22.1486,22.189,22.1216,22.1553,12600.0
2008-09-04 09:55:00,32.92,32.99,32.89,32.96,13200.0,22.162,22.2092,22.1418,22.189,13200.0
2008-09-04 10:00:00,32.99,33.1,32.97,33.03,6900.0,22.2092,22.2832,22.1957,22.2361,6900.0
2008-09-04 10:05:00,33.03,33.09,33.03,33.05,9100.0,22.2361,22.2765,22.2361,22.2495,9100.0
2008-09-04 10:10:00,33.03,33.08,33.03,33.07,5400.0,22.2361,22.2697,22.2361,22.263,5400.0
2008-09-04 10:15:00,33.06,33.08,33.0,33.04,5800.0,22.2563,22.2697,22.2159,22.2428,5800.0
2008-09-04 10:20:00,33.05,33.14,33.04,33.09,34000.0,22.2495,22.3101,22.2428,22.2765,34000.0
2008-09-04 10:25:00,33.05,33.06,33.02,33.06,12600.0,22.2495,22.2563,22.2294,22.2563,12600.0
2008-09-04 10:30:00,33.05,33.11,33.0,33.0,23800.0,22.2495,22.2899,22.2159,22.2159,23800.0
2008-09-04 10:35:00,32.98,32.99,32.7,32.71,22900.0,22.2024,22.2092,22.0139,22.0207,22900.0
2008-09-04 10:40:00,32.71,32.83,32.7,32.74,12600.0,22.0207,22.1014,22.0139,22.0409,12600.0
2008-09-04 10:45:00,32.74,32.88,32.73,32.85,14400.0,22.0409,22.1351,22.0341,22.1149,14400.0
2008-09-04 10:50:00,32.84,32.91,32.81,32.9,19200.0,22.1082,22.1553,22.088,22.1486,19200.0
2008-09-04 10:55:00,32.89,32.92,32.88,32.89,8700.0,22.1418,22.162,22.1351,22.1418,8700.0
2008-09-04 11:00:00,32.9,32.91,32.88,32.9,12300.0,22.1486,22.1553,22.1351,22.1486,12300.0
2008-09-04 11:05:00,32.9,32.94,32.9,32.9,10300.0,22.1486,22.1755,22.1486,22.1486,10300.0
2008-09-04 11:10:00,32.9,32.93,32.89,32.9,27000.0,22.1486,22.1688,22.1418,22.1486,27000.0
2008-09-04 11:15:00,32.9,32.9,32.82,32.88,25100.0,22.1486,22.1486,22.0947,22.1351,25100.0
2008-09-04 11:20:00,32.88,32.96,32.82,32.82,23000.0,22.1351,22.189,22.0947,22.0947,23000.0
2008-09-04 11:25:00,32.81,32.86,32.81,32.85,5900.0,22.088,22.1216,22.088,22.1149,5900.0
2008-09-04 11:30:00,32.84,32.85,32.78,32.8,19800.0,22.1082,22.1149,22.0678,22.0812,19800.0
2008-09-04 11:35:00,32.8,32.87,32.79,32.81,42700.0,22.0812,22.1284,22.0745,22.088,42700.0
2008-09-04 11:40:00,32.83,32.93,32.8,32.91,22300.0,22.1014,22.1688,22.0812,22.1553,22300.0
2008-09-04 11:45:00,32.9,32.91,32.87,32.89,7100.0,22.1486,22.1553,22.1284,22.1418,7100.0
2008-09-04 11:50:00,32.89,32.96,32.88,32.95,12100.0,22.1418,22.189,22.1351,22.1822,12100.0
2008-09-04 11:55:00,32.95,32.98,32.91,32.96,25700.0,22.1822,22.2024,22.1553,22.189,25700.0
2008-09-04 12:00:00,32.95,32.95,32.86,32.86,5000.0,22.1822,22.1822,22.1216,22.1216,5000.0
2008-09-04 12:05:00,32.85,32.86,32.79,32.8,5400.0,22.1149,22.1216,22.0745,22.0812,5400.0
2008-09-04 12:10:00,32.79,32.81,32.79,32.8,5900.0,22.0745,22.088,22.0745,22.0812,5900.0
2008-09-04 12:15:00,32.8,32.86,32.8,32.86,14900.0,22.0812,22.1216,22.0812,22.1216,14900.0
2008-09-04 12:20:00,32.86,32.86,32.8,32.8,13800.0,22.1216,22.1216,22.0812,22.0812,13800.0
2008-09-04 12:25:00,32.8,32.81,32.73,32.73,9000.0,22.0812,22.088,22.0341,22.0341,9000.0
2008-09-04 12:30:00,32.73,32.75,32.71,32.72,6500.0,22.0341,22.0476,22.0207,22.0274,6500.0
2008-09-04 12:35:00,32.72,32.73,32.71,32.72,5500.0,22.0274,22.0341,22.0207,22.0274,5500.0
2008-09-04 12:40:00,32.72,32.77,32.71,32.74,6600.0,22.0274,22.0611,22.0207,22.0409,6600.0
2008-09-04 12:45:00,32.74,32.76,32.74,32.75,30400.0,22.0409,22.0543,22.0409,22.0476,30400.0
2008-09-04 12:50:00,32.75,32.77,32.74,32.76,10000.0,22.0476,22.0611,22.0409,22.0543,10000.0
2008-09-04 12:55:00,32.76,32.77,32.76,32.76,5300.0,22.0543,22.0611,22.0543,22.0543,5300.0
2008-09-04 13:00:00,32.76,32.81,32.76,32.8,7300.0,22.0543,22.088,22.0543,22.0812,7300.0
2008-09-04 13:05:00,32.79,32.84,32.78,32.84,16100.0,22.0745,22.1082,22.0678,22.1082,16100.0
2008-09-04 13:10:00,32.83,32.84,32.78,32.8,5100.0,22.1014,22.1082,22.0678,22.0812,5100.0
2008-09-04 13:15:00,32.81,32.82,32.77,32.81,8200.0,22.088,22.0947,22.0611,22.088,8200.0
2008-09-04 13:20:00,32.81,32.88,32.79,32.86,21200.0,22.088,22.1351,22.0745,22.1216,21200.0
2008-09-04 13:25:00,32.85,32.86,32.85,32.85,10100.0,22.1149,22.1216,22.1149,22.1149,10100.0
2008-09-04 13:30:00,32.85,32.85,32.75,32.75,9700.0,22.1149,22.1149,22.0476,22.0476,9700.0
2008-09-04 13:35:00,32.76,32.78,32.74,32.78,7100.0,22.0543,22.0678,22.0409,22.0678,7100.0
2008-09-04 13:40:00,32.77,32.78,32.75,32.77,3400.0,22.0611,22.0678,22.0476,22.0611,3400.0
2008-09-04 13:45:00,32.77,32.78,32.75,32.78,4900.0,22.0611,22.0678,22.0476,22.0678,4900.0
2008-09-04 13:50:00,32.76,32.78,32.76,32.77,7600.0,22.0543,22.0678,22.0543,22.0611,7600.0
2008-09-04 13:55:00,32.77,32.79,32.76,32.79,6300.0,22.0611,22.0745,22.0543,22.0745,6300.0
2008-09-04 14:00:00,32.78,32.81,32.76,32.8,12300.0,22.0678,22.088,22.0543,22.0812,12300.0
2008-09-04 14:05:00,32.8,32.81,32.74,32.74,8200.0,22.0812,22.088,22.0409,22.0409,8200.0
2008-09-04 14:10:00,32.75,32.76,32.74,32.76,33800.0,22.0476,22.0543,22.0409,22.0543,33800.0
2008-09-04 14:15:00,32.75,32.76,32.75,32.75,22200.0,22.0476,22.0543,22.0476,22.0476,22200.0
2008-09-04 14:20:00,32.75,32.76,32.74,32.74,9300.0,22.0476,22.0543,22.0409,22.0409,9300.0
2008-09-04 14:25:00,32.74,32.84,32.74,32.8,7500.0,22.0409,22.1082,22.0409,22.0812,7500.0
2008-09-04 14:30:00,32.8,32.81,32.77,32.8,5300.0,22.0812,22.088,22.0611,22.0812,5300.0
2008-09-04 14:35:00,32.79,32.81,32.79,32.81,7200.0,22.0745,22.088,22.0745,22.088,7200.0
2008-09-04 14:40:00,32.81,32.82,32.79,32.82,4600.0,22.088,22.0947,22.0745,22.0947,4600.0
2008-09-04 14:45:00,32.8,32.81,32.79,32.81,5100.0,22.0812,22.088,22.0745,22.088,5100.0
2008-09-04 14:50:00,32.8,32.83,32.79,32.82,58800.0,22.0812,22.1014,22.0745,22.0947,58800.0
2008-09-04 14:55:00,32.82,32.84,32.82,32.82,5100.0,22.0947,22.1082,22.0947,22.0947,5100.0
2008-09-04 15:00:00,32.83,33.01,32.83,32.94,28300.0,22.1014,22.2226,22.1014,22.1755,28300.0
2008-09-04 15:05:00,32.94,32.94,32.88,32.9,8000.0,22.1755,22.1755,22.1351,22.1486,8000.0
2008-09-04 15:10:00,32.9,32.97,32.88,32.95,20500.0,22.1486,22.1957,22.1351,22.1822,20500.0
2008-09-04 15:15:00,32.96,33.02,32.95,33.0,12500.0,22.189,22.2294,22.1822,22.2159,12500.0
2008-09-04 15:20:00,32.99,33.01,32.97,32.97,22900.0,22.2092,22.2226,22.1957,22.1957,22900.0
2008-09-04 15:25:00,32.97,32.97,32.87,32.87,6800.0,22.1957,22.1957,22.1284,22.1284,6800.0
2008-09-04 15:30:00,32.87,32.88,32.78,32.78,16300.0,22.1284,22.1351,22.0678,22.0678,16300.0
2008-09-04 15:35:00,32.79,32.85,32.75,32.77,15100.0,22.0745,22.1149,22.0476,22.0611,15100.0
2008-09-04 15:40:00,32.76,32.79,32.75,32.77,11700.0,22.0543,22.0745,22.0476,22.0611,11700.0
2008-09-04 15:45:00,32.77,32.77,32.73,32.75,11200.0,22.0611,22.0611,22.0341,22.0476,11200.0
2008-09-04 15:50:00,32.75,32.78,32.73,32.75,27300.0,22.0476,22.0678,22.0341,22.0476,27300.0
2008-09-04 15:55:00,32.76,32.81,32.73,32.75,51800.0,22.0543,22.088,22.0341,22.0476,51800.0
2008-09-05 09:30:00,32.65,32.65,32.46,32.46,35400.0,21.9803,21.9803,21.8524,21.8524,35400.0
2008-09-05 09:35:00,32.52,32.55,32.45,32.53,15900.0,21.8927,21.9129,21.8456,21.8995,15900.0
2008-09-05 09:40:00,32.53,32.54,32.47,32.53,26700.0,21.8995,21.9062,21.8591,21.8995,26700.0
2008-09-05 09:45:00,32.55,32.59,32.53,32.55,11400.0,21.9129,21.9399,21.8995,21.9129,11400.0
2008-09-05 09:50:00,32.54,32.61,32.53,32.57,16700.0,21.9062,21.9533,21.8995,21.9264,16700.0
2008-09-05 09:55:00,32.58,32.69,32.55,32.65,10800.0,21.9331,22.0072,21.9129,21.9803,10800.0
2008-09-05 10:00:00,32.61,32.68,32.56,32.64,25500.0,21.9533,22.0005,21.9197,21.9735,25500.0
2008-09-05 10:05:00,32.63,32.63,32.59,32.6,13000.0,21.9668,21.9668,21.9399,21.9466,13000.0
2008-09-05 10:10:00,32.6,32.61,32.58,32.58,15600.0,21.9466,21.9533,21.9331,21.9331,15600.0
2008-09-05 10:15:00,32.55,32.57,32.37,32.41,22000.0,21.9129,21.9264,21.7918,21.8187,22000.0
2008-09-05 10:20:00,32.4,32.46,32.16,32.18,33400.0,21.812,21.8524,21.6504,21.6639,33400.0
2008-09-05 10:25:00,32.2,32.41,32.17,32.41,66600.0,21.6773,21.8187,21.6571,21.8187,66600.0
2008-09-05 10:30:00,32.39,32.42,32.37,32.38,22400.0,21.8052,21.8254,21.7918,21.7985,22400.0
2008-09-05 10:35:00,32.38,32.42,32.38,32.4,8700.0,21.7985,21.8254,21.7985,21.812,8700.0
2008-09-05 10:40:00,32.39,32.41,32.38,32.4,12800.0,21.8052,21.8187,21.7985,21.812,12800.0
2008-09-05 10:45:00,32.41,32.45,32.31,32.32,6600.0,21.8187,21.8456,21.7514,21.7581,6600.0
2008-09-05 10:50:00,32.32,32.32,32.24,32.25,9800.0,21.7581,21.7581,21.7043,21.711,9800.0
2008-09-05 10:55:00,32.26,32.26,32.24,32.25,13200.0,21.7177,21.7177,21.7043,21.711,13200.0
2008-09-05 11:00:00,32.25,32.26,32.25,32.25,11800.0,21.711,21.7177,21.711,21.711,11800.0
2008-09-05 11:05:00,32.25,32.31,32.25,32.27,9700.0,21.711,21.7514,21.711,21.7244,9700.0
2008-09-05 11:10:00,32.27,32.42,32.27,32.42,78800.0,21.7244,21.8254,21.7244,21.8254,78800.0
2008-09-05 11:15:00,32.3,32.3,32.23,32.25,34100.0,21.7446,21.7446,21.6975,21.711,34100.0
2008-09-05 11:20:00,32.25,32.28,32.23,32.23,44300.0,21.711,21.7312,21.6975,21.6975,44300.0
2008-09-05 11:25:00,32.24,32.39,32.24,32.39,64800.0,21.7043,21.8052,21.7043,21.8052,64800.0
2008-09-05 11:30:00,32.39,32.39,32.3,32.37,16100.0,21.8052,21.8052,21.7446,21.7918,16100.0
2008-09-05 11:35:00,32.37,32.39,32.34,32.36,10000.0,21.7918,21.8052,21.7716,21.785,10000.0
2008-09-05 11:40:00,32.38,32.41,32.38,32.41,4400.0,21.7985,21.8187,21.7985,21.8187,4400.0
2008-09-05 11:45:00,32.41,32.43,32.4,32.41,5600.0,21.8187,21.8322,21.812,21.8187,5600.0
2008-09-05 11:50:00,32.43,32.47,32.41,32.45,11600.0,21.8322,21.8591,21.8187,21.8456,11600.0
2008-09-05 11:55:00,32.45,32.46,32.4,32.41,12500.0,21.8456,21.8524,21.812,21.8187,12500.0
2008-09-05 12:00:00,32.41,32.41,32.37,32.37,6200.0,21.8187,21.8187,21.7918,21.7918,6200.0
2008-09-05 12:05:00,32.38,32.39,32.36,32.38,6600.0,21.7985,21.8052,21.785,21.7985,6600.0
2008-09-05 12:10:00,32.38,32.41,32.37,32.4,30600.0,21.7985,21.8187,21.7918,21.812,30600.0
2008-09-05 12:15:00,32.4,32.48,32.38,32.47,16900.0,21.812,21.8658,21.7985,21.8591,16900.0
2008-09-05 12:20:00,32.47,32.52,32.46,32.5,13900.0,21.8591,21.8927,21.8524,21.8793,13900.0
2008-09-05 12:25:00,32.51,32.53,32.49,32.51,10800.0,21.886,21.8995,21.8726,21.886,10800.0
2008-09-05 12:30:00,32.52,32.55,32.52,32.55,33700.0,21.8927,21.9129,21.8927,21.9129,33700.0
2008-09-05 12:35:00,32.55,32.55,32.49,32.49,25600.0,21.9129,21.9129,21.8726,21.8726,25600.0
2008-09-05 12:40:00,32.49,32.5,32.49,32.5,4900.0,21.8726,21.8793,21.8726,21.8793,4900.0
2008-09-05 12:45:00,32.5,32.51,32.5,32.5,7300.0,21.8793,21.886,21.8793,21.8793,7300.0
2008-09-05 12:50:00,32.5,32.55,32.5,32.53,18200.0,21.8793,21.9129,21.8793,21.8995,18200.0
2008-09-05 12:55:00,32.54,32.58,32.54,32.58,24500.0,21.9062,21.9331,21.9062,21.9331,24500.0
2008-09-05 13:00:00,32.58,32.59,32.57,32.59,10500.0,21.9331,21.9399,21.9264,21.9399,10500.0
2008-09-05 13:05:00,32.6,32.71,32.6,32.71,19300.0,21.9466,22.0207,21.9466,22.0207,19300.0
2008-09-05 13:10:00,32.71,32.79,32.7,32.78,16800.0,22.0207,22.0745,22.0139,22.0678,16800.0
2008-09-05 13:15:00,32.79,32.89,32.79,32.88,32100.0,22.0745,22.1418,22.0745,22.1351,32100.0
2008-09-05 13:20:00,32.87,32.88,32.77,32.78,34300.0,22.1284,22.1351,22.0611,22.0678,34300.0
2008-09-05 13:25:00,32.78,32.79,32.74,32.79,13700.0,22.0678,22.0745,22.0409,22.0745,13700.0
2008-09-05 13:30:00,32.78,32.8,32.78,32.79,12200.0,22.0678,22.0812,22.0678,22.0745,12200.0
2008-09-05 13:35:00,32.8,32.8,32.65,32.65,21900.0,22.0812,22.0812,21.9803,21.9803,21900.0
2008-09-05 13:40:00,32.66,32.66,32.65,32.65,3900.0,21.987,21.987,21.9803,21.9803,3900.0
2008-09-05 13:45:00,32.65,32.66,32.65,32.66,6200.0,21.9803,21.987,21.9803,21.987,6200.0
2008-09-05 13:50:00,32.65,32.66,32.61,32.63,24300.0,21.9803,21.987,21.9533,21.9668,24300.0
2008-09-05 13:55:00,32.63,32.63,32.58,32.63,18900.0,21.9668,21.9668,21.9331,21.9668,18900.0
2008-09-05 14:00:00,32.65,32.68,32.59,32.65,16600.0,21.9803,22.0005,21.9399,21.9803,16600.0
2008-09-05 14:05:00,32.65,32.78,32.65,32.77,13300.0,21.9803,22.0678,21.9803,22.0611,13300.0
2008-09-05 14:10:00,32.77,32.8,32.77,32.8,49400.0,22.0611,22.0812,22.0611,22.0812,49400.0
2008-09-05 14:15:00,32.8,32.99,32.78,32.98,58000.0,22.0812,22.2092,22.0678,22.2024,58000.0
2008-09-05 14:20:00,32.99,33.13,32.96,33.0,46600.0,22.2092,22.3034,22.189,22.2159,46600.0
2008-09-05 14:25:00,33.01,33.08,33.01,33.08,26200.0,22.2226,22.2697,22.2226,22.2697,26200.0
2008-09-05 14:30:00,33.07,33.08,33.02,33.07,16900.0,22.263,22.2697,22.2294,22.263,16900.0
2008-09-05 14:35:00,33.07,33.09,33.06,33.06,20300.0,22.263,22.2765,22.2563,22.2563,20300.0
2008-09-05 14:40:00,33.06,33.17,33.06,33.17,10100.0,22.2563,22.3303,22.2563,22.3303,10100.0
2008-09-05 14:45:00,33.19,33.19,33.14,33.14,21600.0,22.3438,22.3438,22.3101,22.3101,21600.0
2008-09-05 14:50:00,33.15,33.19,33.15,33.16,16200.0,22.3169,22.3438,22.3169,22.3236,16200.0
2008-09-05 14:55:00,33.16,33.18,33.16,33.17,14600.0,22.3236,22.3371,22.3236,22.3303,14600.0
2008-09-05 15:00:00,33.17,33.18,33.05,33.05,23700.0,22.3303,22.3371,22.2495,22.2495,23700.0
2008-09-05 15:05:00,33.06,33.08,33.01,33.03,19900.0,22.2563,22.2697,22.2226,22.2361,19900.0
2008-09-05 15:10:00,33.03,33.03,32.96,32.99,17900.0,22.2361,22.2361,22.189,22.2092,17900.0
2008-09-05 15:15:00,32.99,33.06,32.99,33.05,16300.0,22.2092,22.2563,22.2092,22.2495,16300.0
2008-09-05 15:20:00,33.06,33.06,33.01,33.01,13500.0,22.2563,22.2563,22.2226,22.2226,13500.0
2008-09-05 15:25:00,33.01,33.02,33.0,33.01,9200.0,22.2226,22.2294,22.2159,22.2226,9200.0
2008-09-05 15:30:00,33.02,33.02,33.01,33.01,11200.0,22.2294,22.2294,22.2226,22.2226,11200.0
2008-09-05 15:35:00,33.01,33.1,33.01,33.1,23300.0,22.2226,22.2832,22.2226,22.2832,23300.0
2008-09-05 15:40:00,33.11,33.17,33.09,33.16,29200.0,22.2899,22.3303,22.2765,22.3236,29200.0
2008-09-05 15:45:00,33.16,33.27,33.16,33.25,26600.0,22.3236,22.3977,22.3236,22.3842,26600.0
2008-09-05 15:50:00,33.25,33.25,33.19,33.19,22300.0,22.3842,22.3842,22.3438,22.3438,22300.0
2008-09-05 15:55:00,33.2,33.32,33.1,33.1,51900.0,22.3505,22.4313,22.2832,22.2832,51900.0
2008-09-08 09:30:00,33.6,34.0,33.5,33.58,34100.0,22.6198,22.8891,22.5525,22.6063,34100.0
2008-09-08 09:35:00,33.59,33.63,33.21,33.34,21200.0,22.6131,22.64,22.3573,22.4448,21200.0
2008-09-08 09:40:00,33.31,33.37,33.16,33.33,25900.0,22.4246,22.465,22.3236,22.438,25900.0
2008-09-08 09:45:00,33.31,33.32,33.0,33.3,37400.0,22.4246,22.4313,22.2159,22.4179,37400.0
2008-09-08 09:50:00,33.3,33.5,33.3,33.46,8000.0,22.4179,22.5525,22.4179,22.5256,8000.0
2008-09-08 09:55:00,33.44,33.47,33.39,33.39,5000.0,22.5121,22.5323,22.4784,22.4784,5000.0
2008-09-08 10:00:00,33.38,33.39,33.22,33.27,11700.0,22.4717,22.4784,22.364,22.3977,11700.0
2008-09-08 10:05:00,33.26,33.36,33.22,33.33,22700.0,22.3909,22.4582,22.364,22.438,22700.0
2008-09-08 10:10:00,33.36,33.48,33.34,33.48,7800.0,22.4582,22.539,22.4448,22.539,7800.0
2008-09-08 10:15:00,33.48,33.5,33.36,33.41,9600.0,22.539,22.5525,22.4582,22.4919,9600.0
2008-09-08 10:20:00,33.43,33.43,33.4,33.41,3600.0,22.5054,22.5054,22.4852,22.4919,3600.0
2008-09-08 10:25:00,33.41,33.46,33.4,33.46,8100.0,22.4919,22.5256,22.4852,22.5256,8100.0
2008-09-08 10:30:00,33.43,33.51,33.43,33.43,8600.0,22.5054,22.5592,22.5054,22.5054,8600.0
2008-09-08 10:35:00,33.43,33.45,33.39,33.44,2900.0,22.5054,22.5188,22.4784,22.5121,2900.0
2008-09-08 10:40:00,33.44,33.5,33.41,33.5,7000.0,22.5121,22.5525,22.4919,22.5525,7000.0
2008-09-08 10:45:00,33.49,33.51,33.44,33.45,39900.0,22.5458,22.5592,22.5121,22.5188,39900.0
2008-09-08 10:50:00,33.45,33.48,33.42,33.43,13300.0,22.5188,22.539,22.4986,22.5054,13300.0
2008-09-08 10:55:00,33.41,33.43,33.25,33.25,12600.0,22.4919,22.5054,22.3842,22.3842,12600.0
2008-09-08 11:00:00,33.24,33.31,33.12,33.24,15300.0,22.3775,22.4246,22.2967,22.3775,15300.0
2008-09-08 11:05:00,33.21,33.31,33.19,33.24,10500.0,22.3573,22.4246,22.3438,22.3775,10500.0
2008-09-08 11:10:00,33.25,33.48,33.24,33.44,14300.0,22.3842,22.539,22.3775,22.5121,14300.0
2008-09-08 11:15:00,33.44,33.44,33.35,33.44,5700.0,22.5121,22.5121,22.4515,22.5121,5700.0
2008-09-08 11:20:00,33.45,33.48,33.45,33.48,1100.0,22.5188,22.539,22.5188,22.539,1100.0
2008-09-08 11:25:00,33.48,33.48,33.39,33.4,5800.0,22.539,22.539,22.4784,22.4852,5800.0
2008-09-08 11:30:00,33.4,33.48,33.4,33.43,7200.0,22.4852,22.539,22.4852,22.5054,7200.0
2008-09-08 11:35:00,33.42,33.48,33.42,33.43,2100.0,22.4986,22.539,22.4986,22.5054,2100.0
2008-09-08 11:40:00,33.45,33.46,33.3,33.33,10600.0,22.5188,22.5256,22.4179,22.438,10600.0
2008-09-08 11:45:00,33.36,33.48,33.33,33.45,14600.0,22.4582,22.539,22.438,22.5188,14600.0
2008-09-08 11:50:00,33.45,33.48,33.43,33.43,12700.0,22.5188,22.539,22.5054,22.5054,12700.0
2008-09-08 11:55:00,33.43,33.47,33.42,33.47,17100.0,22.5054,22.5323,22.4986,22.5323,17100.0
2008-09-08 12:00:00,33.47,33.5,33.47,33.49,9200.0,22.5323,22.5525,22.5323,22.5458,9200.0
2008-09-08 12:05:00,33.49,33.49,33.41,33.44,5000.0,22.5458,22.5458,22.4919,22.5121,5000.0
2008-09-08 12:10:00,33.43,33.44,33.42,33.44,5200.0,22.5054,22.5121,22.4986,22.5121,5200.0
2008-09-08 12:15:00,33.43,33.46,33.42,33.43,12100.0,22.5054,22.5256,22.4986,22.5054,12100.0
2008-09-08 12:20:00,33.43,33.44,33.34,33.34,13400.0,22.5054,22.5121,22.4448,22.4448,13400.0
2008-09-08 12:25:00,33.33,33.37,33.33,33.37,7000.0,22.438,22.465,22.438,22.465,7000.0
2008-09-08 12:30:00,33.36,33.46,33.36,33.46,19900.0,22.4582,22.5256,22.4582,22.5256,19900.0
2008-09-08 12:35:00,33.47,33.47,33.45,33.46,2200.0,22.5323,22.5323,22.5188,22.5256,2200.0
2008-09-08 12:40:00,33.47,33.47,33.41,33.44,16000.0,22.5323,22.5323,22.4919,22.5121,16000.0
2008-09-08 12:45:00,33.44,33.45,33.44,33.44,7400.0,22.5121,22.5188,22.5121,22.5121,7400.0
2008-09-08 12:50:00,33.44,33.45,33.43,33.45,10200.0,22.5121,22.5188,22.5054,22.5188,10200.0
2008-09-08 12:55:00,33.45,33.45,33.44,33.45,11200.0,22.5188,22.5188,22.5121,22.5188,11200.0
2008-09-08 13:00:00,33.46,33.46,33.45,33.45,15400.0,22.5256,22.5256,22.5188,22.5188,15400.0
2008-09-08 13:05:00,33.45,33.46,33.4,33.4,5000.0,22.5188,22.5256,22.4852,22.4852,5000.0
2008-09-08 13:10:00,33.4,33.43,33.4,33.4,15300.0,22.4852,22.5054,22.4852,22.4852,15300.0
2008-09-08 13:15:00,33.4,33.41,33.4,33.41,4800.0,22.4852,22.4919,22.4852,22.4919,4800.0
2008-09-08 13:20:00,33.41,33.45,33.4,33.45,6500.0,22.4919,22.5188,22.4852,22.5188,6500.0
2008-09-08 13:25:00,33.45,33.48,33.45,33.47,3400.0,22.5188,22.539,22.5188,22.5323,3400.0
2008-09-08 13:30:00,33.47,33.51,33.46,33.5,13500.0,22.5323,22.5592,22.5256,22.5525,13500.0
2008-09-08 13:35:00,33.5,33.53,33.45,33.48,8700.0,22.5525,22.5727,22.5188,22.539,8700.0
2008-09-08 13:40:00,33.48,33.5,33.45,33.48,10700.0,22.539,22.5525,22.5188,22.539,10700.0
2008-09-08 13:45:00,33.49,33.49,33.45,33.45,2600.0,22.5458,22.5458,22.5188,22.5188,2600.0
2008-09-08 13:50:00,33.45,33.46,33.45,33.46,8700.0,22.5188,22.5256,22.5188,22.5256,8700.0
2008-09-08 13:55:00,33.45,33.46,33.45,33.46,5300.0,22.5188,22.5256,22.5188,22.5256,5300.0
2008-09-08 14:00:00,33.45,33.48,33.45,33.47,20300.0,22.5188,22.539,22.5188,22.5323,20300.0
2008-09-08 14:05:00,33.48,33.48,33.45,33.45,2900.0,22.539,22.539,22.5188,22.5188,2900.0
2008-09-08 14:10:00,33.45,33.47,33.45,33.46,10300.0,22.5188,22.5323,22.5188,22.5256,10300.0
2008-09-08 14:15:00,33.47,33.47,33.45,33.46,6300.0,22.5323,22.5323,22.5188,22.5256,6300.0
2008-09-08 14:20:00,33.45,33.52,33.45,33.52,17400.0,22.5188,22.566,22.5188,22.566,17400.0
2008-09-08 14:25:00,33.52,33.52,33.47,33.49,3200.0,22.566,22.566,22.5323,22.5458,3200.0
2008-09-08 14:30:00,33.49,33.5,33.46,33.46,4900.0,22.5458,22.5525,22.5256,22.5256,4900.0
2008-09-08 14:35:00,33.46,33.52,33.46,33.51,7200.0,22.5256,22.566,22.5256,22.5592,7200.0
2008-09-08 14:40:00,33.5,33.51,33.5,33.5,5000.0,22.5525,22.5592,22.5525,22.5525,5000.0
2008-09-08 14:45:00,33.51,33.51,33.5,33.5,7600.0,22.5592,22.5592,22.5525,22.5525,7600.0
2008-09-08 14:50:00,33.5,33.52,33.5,33.52,7600.0,22.5525,22.566,22.5525,22.566,7600.0
2008-09-08 14:55:00,33.52,33.55,33.5,33.51,33500.0,22.566,22.5862,22.5525,22.5592,33500.0
2008-09-08 15:00:00,33.51,33.51,33.5,33.51,3300.0,22.5592,22.5592,22.5525,22.5592,3300.0
2008-09-08 15:05:00,33.5,33.56,33.5,33.5,6800.0,22.5525,22.5929,22.5525,22.5525,6800.0
2008-09-08 15:10:00,33.5,33.56,33.5,33.55,3000.0,22.5525,22.5929,22.5525,22.5862,3000.0
2008-09-08 15:15:00,33.56,33.56,33.53,33.53,7300.0,22.5929,22.5929,22.5727,22.5727,7300.0
2008-09-08 15:20:00,33.54,33.56,33.53,33.53,9700.0,22.5794,22.5929,22.5727,22.5727,9700.0
2008-09-08 15:25:00,33.55,33.64,33.53,33.62,4300.0,22.5862,22.6467,22.5727,22.6333,4300.0
2008-09-08 15:30:00,33.62,33.7,33.62,33.7,3000.0,22.6333,22.6871,22.6333,22.6871,3000.0
2008-09-08 15:35:00,33.7,33.76,33.66,33.74,7700.0,22.6871,22.7275,22.6602,22.7141,7700.0
2008-09-08 15:40:00,33.76,33.76,33.68,33.69,8200.0,22.7275,22.7275,22.6737,22.6804,8200.0
2008-09-08 15:45:00,33.69,33.72,33.64,33.64,15400.0,22.6804,22.7006,22.6467,22.6467,15400.0
2008-09-08 15:50:00,33.64,33.64,33.62,33.63,9200.0,22.6467,22.6467,22.6333,22.64,9200.0
2008-09-08 15:55:00,33.63,33.7,33.63,33.67,26900.0,22.64,22.6871,22.64,22.6669,26900.0
2008-09-09 09:30:00,33.53,33.68,33.4,33.45,24000.0,22.5727,22.6737,22.4852,22.5188,24000.0
2008-09-09 09:35:00,33.47,33.5,33.45,33.46,12100.0,22.5323,22.5525,22.5188,22.5256,12100.0
2008-09-09 09:40:00,33.5,33.5,33.46,33.47,15500.0,22.5525,22.5525,22.5256,22.5323,15500.0
2008-09-09 09:45:00,33.47,33.5,33.45,33.46,13300.0,22.5323,22.5525,22.5188,22.5256,13300.0
2008-09-09 09:50:00,33.46,33.5,33.45,33.49,9400.0,22.5256,22.5525,22.5188,22.5458,9400.0
2008-09-09 09:55:00,33.49,33.5,33.48,33.5,7100.0,22.5458,22.5525,22.539,22.5525,7100.0
2008-09-09 10:00:00,33.49,33.6,33.47,33.56,10000.0,22.5458,22.6198,22.5323,22.5929,10000.0
2008-09-09 10:05:00,33.58,33.64,33.47,33.49,4100.0,22.6063,22.6467,22.5323,22.5458,4100.0
2008-09-09 10:10:00,33.45,33.45,33.41,33.42,32500.0,22.5188,22.5188,22.4919,22.4986,32500.0
2008-09-09 10:15:00,33.41,33.5,33.4,33.43,12600.0,22.4919,22.5525,22.4852,22.5054,12600.0
2008-09-09 10:20:00,33.43,33.45,33.39,33.4,7200.0,22.5054,22.5188,22.4784,22.4852,7200.0
2008-09-09 10:25:00,33.38,33.53,33.35,33.52,18300.0,22.4717,22.5727,22.4515,22.566,18300.0
2008-09-09 10:30:00,33.5,33.5,33.43,33.43,8100.0,22.5525,22.5525,22.5054,22.5054,8100.0
2008-09-09 10:35:00,33.43,33.43,33.3,33.3,31100.0,22.5054,22.5054,22.4179,22.4179,31100.0
2008-09-09 10:40:00,33.31,33.31,33.26,33.28,20400.0,22.4246,22.4246,22.3909,22.4044,20400.0
2008-09-09 10:45:00,33.25,33.26,33.18,33.2,15000.0,22.3842,22.3909,22.3371,22.3505,15000.0
2008-09-09 10:50:00,33.2,33.21,33.08,33.08,11900.0,22.3505,22.3573,22.2697,22.2697,11900.0
2008-09-09 10:55:00,33.09,33.1,33.03,33.03,9000.0,22.2765,22.2832,22.2361,22.2361,9000.0
2008-09-09 11:00:00,33.03,33.08,33.01,33.04,11500.0,22.2361,22.2697,22.2226,22.2428,11500.0
2008-09-09 11:05:00,33.04,33.06,33.04,33.05,5100.0,22.2428,22.2563,22.2428,22.2495,5100.0
2008-09-09 11:10:00,33.05,33.05,32.99,33.02,17300.0,22.2495,22.2495,22.2092,22.2294,17300.0
2008-09-09 11:15:00,33.01,33.15,32.99,33.14,31700.0,22.2226,22.3169,22.2092,22.3101,31700.0
2008-09-09 11:20:00,33.15,33.21,33.07,33.08,13000.0,22.3169,22.3573,22.263,22.2697,13000.0
2008-09-09 11:25:00,33.07,33.12,33.07,33.12,7800.0,22.263,22.2967,22.263,22.2967,7800.0
2008-09-09 11:30:00,33.12,33.12,33.09,33.11,10800.0,22.2967,22.2967,22.2765,22.2899,10800.0
2008-09-09 11:35:00,33.12,33.17,33.11,33.12,8000.0,22.2967,22.3303,22.2899,22.2967,8000.0
2008-09-09 11:40:00,33.12,33.13,33.07,33.08,4400.0,22.2967,22.3034,22.263,22.2697,4400.0
2008-09-09 11:45:00,33.08,33.08,32.97,32.98,10400.0,22.2697,22.2697,22.1957,22.2024,10400.0
2008-09-09 11:50:00,32.98,33.0,32.95,32.97,3800.0,22.2024,22.2159,22.1822,22.1957,3800.0
2008-09-09 11:55:00,32.99,33.05,32.99,33.0,14400.0,22.2092,22.2495,22.2092,22.2159,14400.0
2008-09-09 12:00:00,33.0,33.14,32.97,33.09,52900.0,22.2159,22.3101,22.1957,22.2765,52900.0
2008-09-09 12:05:00,33.09,33.09,33.0,33.02,33900.0,22.2765,22.2765,22.2159,22.2294,33900.0
2008-09-09 12:10:00,33.02,33.02,32.9,32.92,28900.0,22.2294,22.2294,22.1486,22.162,28900.0
2008-09-09 12:15:00,32.9,32.95,32.9,32.93,2100.0,22.1486,22.1822,22.1486,22.1688,2100.0
2008-09-09 12:20:00,32.93,32.96,32.91,32.96,3100.0,22.1688,22.189,22.1553,22.189,3100.0
2008-09-09 12:25:00,32.94,32.98,32.92,32.95,4200.0,22.1755,22.2024,22.162,22.1822,4200.0
2008-09-09 12:30:00,32.92,32.98,32.87,32.94,10300.0,22.162,22.2024,22.1284,22.1755,10300.0
2008-09-09 12:35:00,32.94,32.94,32.87,32.87,4700.0,22.1755,22.1755,22.1284,22.1284,4700.0
2008-09-09 12:40:00,32.88,32.88,32.73,32.85,7200.0,22.1351,22.1351,22.0341,22.1149,7200.0
2008-09-09 12:45:00,32.86,32.87,32.82,32.83,4100.0,22.1216,22.1284,22.0947,22.1014,4100.0
2008-09-09 12:50:00,32.83,32.86,32.71,32.77,18100.0,22.1014,22.1216,22.0207,22.0611,18100.0
2008-09-09 12:55:00,32.76,32.81,32.72,32.72,6800.0,22.0543,22.088,22.0274,22.0274,6800.0
2008-09-09 13:00:00,32.72,32.78,32.71,32.78,11400.0,22.0274,22.0678,22.0207,22.0678,11400.0
2008-09-09 13:05:00,32.78,32.87,32.74,32.87,18500.0,22.0678,22.1284,22.0409,22.1284,18500.0
2008-09-09 13:10:00,32.87,33.03,32.84,33.03,10000.0,22.1284,22.2361,22.1082,22.2361,10000.0
2008-09-09 13:15:00,33.02,33.04,32.99,33.0,16400.0,22.2294,22.2428,22.2092,22.2159,16400.0
2008-09-09 13:20:00,33.0,33.02,33.0,33.0,4500.0,22.2159,22.2294,22.2159,22.2159,4500.0
2008-09-09 13:25:00,33.01,33.03,33.0,33.0,8000.0,22.2226,22.2361,22.2159,22.2159,8000.0
2008-09-09 13:30:00,33.0,33.02,32.98,33.01,64900.0,22.2159,22.2294,22.2024,22.2226,64900.0
2008-09-09 13:35:00,33.0,33.1,33.0,33.08,10100.0,22.2159,22.2832,22.2159,22.2697,10100.0
2008-09-09 13:40:00,33.06,33.13,33.02,33.13,10800.0,22.2563,22.3034,22.2294,22.3034,10800.0
2008-09-09 13:45:00,33.12,33.13,33.03,33.11,9000.0,22.2967,22.3034,22.2361,22.2899,9000.0
2008-09-09 13:50:00,33.11,33.11,32.97,32.97,9000.0,22.2899,22.2899,22.1957,22.1957,9000.0
2008-09-09 13:55:00,32.94,32.94,32.89,32.91,7600.0,22.1755,22.1755,22.1418,22.1553,7600.0
2008-09-09 14:00:00,32.91,32.98,32.88,32.96,12400.0,22.1553,22.2024,22.1351,22.189,12400.0
2008-09-09 14:05:00,32.96,32.98,32.86,32.86,8800.0,22.189,22.2024,22.1216,22.1216,8800.0
2008-09-09 14:10:00,32.85,32.92,32.82,32.91,9800.0,22.1149,22.162,22.0947,22.1553,9800.0
2008-09-09 14:15:00,32.9,32.9,32.81,32.83,7100.0,22.1486,22.1486,22.088,22.1014,7100.0
2008-09-09 14:20:00,32.81,32.9,32.8,32.9,8900.0,22.088,22.1486,22.0812,22.1486,8900.0
2008-09-09 14:25:00,32.88,32.9,32.84,32.89,9400.0,22.1351,22.1486,22.1082,22.1418,9400.0
2008-09-09 14:30:00,32.89,32.91,32.85,32.88,27800.0,22.1418,22.1553,22.1149,22.1351,27800.0
2008-09-09 14:35:00,32.88,32.91,32.86,32.89,21000.0,22.1351,22.1553,22.1216,22.1418,21000.0
2008-09-09 14:40:00,32.88,32.89,32.86,32.88,12900.0,22.1351,22.1418,22.1216,22.1351,12900.0
2008-09-09 14:45:00,32.88,33.0,32.86,32.99,10300.0,22.1351,22.2159,22.1216,22.2092,10300.0
2008-09-09 14:50:00,32.99,33.05,32.87,32.87,21100.0,22.2092,22.2495,22.1284,22.1284,21100.0
2008-09-09 14:55:00,32.88,32.92,32.85,32.85,15800.0,22.1351,22.162,22.1149,22.1149,15800.0
2008-09-09 15:00:00,32.85,32.91,32.84,32.9,11700.0,22.1149,22.1553,22.1082,22.1486,11700.0
2008-09-09 15:05:00,32.87,32.89,32.85,32.88,22100.0,22.1284,22.1418,22.1149,22.1351,22100.0
2008-09-09 15:10:00,32.87,32.92,32.86,32.88,14700.0,22.1284,22.162,22.1216,22.1351,14700.0
2008-09-09 15:15:00,32.87,32.97,32.86,32.93,4100.0,22.1284,22.1957,22.1216,22.1688,4100.0
2008-09-09 15:20:00,32.91,32.98,32.9,32.98,3600.0,22.1553,22.2024,22.1486,22.2024,3600.0
2008-09-09 15:25:00,32.98,32.98,32.97,32.98,4000.0,22.2024,22.2024,22.1957,22.2024,4000.0
2008-09-09 15:30:00,32.98,33.0,32.95,32.97,11600.0,22.2024,22.2159,22.1822,22.1957,11600.0
2008-09-09 15:35:00,32.97,32.97,32.9,32.91,14100.0,22.1957,22.1957,22.1486,22.1553,14100.0
2008-09-09 15:40:00,32.9,32.91,32.87,32.87,17000.0,22.1486,22.1553,22.1284,22.1284,17000.0
2008-09-09 15:45:00,32.87,32.88,32.86,32.88,7500.0,22.1284,22.1351,22.1216,22.1351,7500.0
2008-09-09 15:50:00,32.87,32.9,32.85,32.9,28700.0,22.1284,22.1486,22.1149,22.1486,28700.0
2008-09-09 15:55:00,32.9,32.97,32.88,32.97,75600.0,22.1486,22.1957,22.1351,22.1957,75600.0
2008-09-10 09:30:00,33.06,33.06,32.8,32.84,14900.0,22.2563,22.2563,22.0812,22.1082,14900.0
2008-09-10 09:35:00,32.84,32.86,32.71,32.71,7100.0,22.1082,22.1216,22.0207,22.0207,7100.0
2008-09-10 09:40:00,32.73,32.86,32.73,32.82,10300.0,22.0341,22.1216,22.0341,22.0947,10300.0
2008-09-10 09:45:00,32.84,32.85,32.77,32.83,6700.0,22.1082,22.1149,22.0611,22.1014,6700.0
2008-09-10 09:50:00,32.85,32.85,32.77,32.79,5400.0,22.1149,22.1149,22.0611,22.0745,5400.0
2008-09-10 09:55:00,32.78,32.8,32.68,32.68,6000.0,22.0678,22.0812,22.0005,22.0005,6000.0
2008-09-10 10:00:00,32.68,32.7,32.64,32.66,5600.0,22.0005,22.0139,21.9735,21.987,5600.0
2008-09-10 10:05:00,32.63,32.66,32.56,32.56,5800.0,21.9668,21.987,21.9197,21.9197,5800.0
2008-09-10 10:10:00,32.56,32.6,32.5,32.54,1700.0,21.9197,21.9466,21.8793,21.9062,1700.0
2008-09-10 10:15:00,32.5,32.56,32.5,32.55,4700.0,21.8793,21.9197,21.8793,21.9129,4700.0
2008-09-10 10:20:00,32.53,32.58,32.5,32.53,2000.0,21.8995,21.9331,21.8793,21.8995,2000.0
2008-09-10 10:25:00,32.51,32.54,32.38,32.43,14100.0,21.886,21.9062,21.7985,21.8322,14100.0
2008-09-10 10:30:00,32.41,32.44,32.38,32.39,10200.0,21.8187,21.8389,21.7985,21.8052,10200.0
2008-09-10 10:35:00,32.39,32.77,32.39,32.44,20700.0,21.8052,22.0611,21.8052,21.8389,20700.0
2008-09-10 10:40:00,32.43,32.49,32.41,32.49,3100.0,21.8322,21.8726,21.8187,21.8726,3100.0
2008-09-10 10:45:00,32.5,32.51,32.39,32.39,4800.0,21.8793,21.886,21.8052,21.8052,4800.0
2008-09-10 10:50:00,32.39,32.43,32.39,32.4,12200.0,21.8052,21.8322,21.8052,21.812,12200.0
2008-09-10 10:55:00,32.4,32.4,32.3,32.3,28800.0,21.812,21.812,21.7446,21.7446,28800.0
2008-09-10 11:00:00,32.3,32.31,32.1,32.21,28100.0,21.7446,21.7514,21.61,21.6841,28100.0
2008-09-10 11:05:00,32.22,32.25,32.07,32.09,52900.0,21.6908,21.711,21.5898,21.6033,52900.0
2008-09-10 11:10:00,32.1,32.29,32.07,32.2,57900.0,21.61,21.7379,21.5898,21.6773,57900.0
2008-09-10 11:15:00,32.2,32.31,32.16,32.3,16100.0,21.6773,21.7514,21.6504,21.7446,16100.0
2008-09-10 11:20:00,32.29,32.38,32.26,32.38,22600.0,21.7379,21.7985,21.7177,21.7985,22600.0
2008-09-10 11:25:00,32.37,32.48,32.33,32.48,24300.0,21.7918,21.8658,21.7648,21.8658,24300.0
2008-09-10 11:30:00,32.49,32.66,32.48,32.66,34500.0,21.8726,21.987,21.8658,21.987,34500.0
2008-09-10 11:35:00,32.67,32.67,32.61,32.62,24400.0,21.9937,21.9937,21.9533,21.9601,24400.0
2008-09-10 11:40:00,32.61,32.64,32.59,32.59,15500.0,21.9533,21.9735,21.9399,21.9399,15500.0
2008-09-10 11:45:00,32.59,32.59,32.45,32.5,16300.0,21.9399,21.9399,21.8456,21.8793,16300.0
2008-09-10 11:50:00,32.5,32.52,32.44,32.49,21000.0,21.8793,21.8927,21.8389,21.8726,21000.0
2008-09-10 11:55:00,32.49,32.55,32.47,32.54,9900.0,21.8726,21.9129,21.8591,21.9062,9900.0
2008-09-10 12:00:00,32.53,32.55,32.5,32.5,2600.0,21.8995,21.9129,21.8793,21.8793,2600.0
2008-09-10 12:05:00,32.52,32.53,32.44,32.48,13600.0,21.8927,21.8995,21.8389,21.8658,13600.0
2008-09-10 12:10:00,32.49,32.53,32.49,32.52,11800.0,21.8726,21.8995,21.8726,21.8927,11800.0
2008-09-10 12:15:00,32.52,32.58,32.52,32.54,9300.0,21.8927,21.9331,21.8927,21.9062,9300.0
2008-09-10 12:20:00,32.54,32.57,32.53,32.55,10400.0,21.9062,21.9264,21.8995,21.9129,10400.0
2008-09-10 12:25:00,32.55,32.56,32.55,32.55,4300.0,21.9129,21.9197,21.9129,21.9129,4300.0
2008-09-10 12:30:00,32.55,32.56,32.55,32.56,3900.0,21.9129,21.9197,21.9129,21.9197,3900.0
2008-09-10 12:35:00,32.55,32.57,32.55,32.56,4200.0,21.9129,21.9264,21.9129,21.9197,4200.0
2008-09-10 12:40:00,32.56,32.56,32.53,32.55,8500.0,21.9197,21.9197,21.8995,21.9129,8500.0
2008-09-10 12:45:00,32.54,32.61,32.53,32.58,5100.0,21.9062,21.9533,21.8995,21.9331,5100.0
2008-09-10 12:50:00,32.58,32.58,32.52,32.52,4100.0,21.9331,21.9331,21.8927,21.8927,4100.0
2008-09-10 12:55:00,32.52,32.53,32.52,32.52,4700.0,21.8927,21.8995,21.8927,21.8927,4700.0
2008-09-10 13:00:00,32.52,32.53,32.52,32.52,7800.0,21.8927,21.8995,21.8927,21.8927,7800.0
2008-09-10 13:05:00,32.52,32.53,32.52,32.53,12300.0,21.8927,21.8995,21.8927,21.8995,12300.0
2008-09-10 13:10:00,32.53,32.53,32.52,32.53,11500.0,21.8995,21.8995,21.8927,21.8995,11500.0
2008-09-10 13:15:00,32.52,32.56,32.52,32.56,7600.0,21.8927,21.9197,21.8927,21.9197,7600.0
2008-09-10 13:20:00,32.55,32.56,32.55,32.55,2600.0,21.9129,21.9197,21.9129,21.9129,2600.0
2008-09-10 13:25:00,32.56,32.56,32.55,32.55,3900.0,21.9197,21.9197,21.9129,21.9129,3900.0
2008-09-10 13:30:00,32.55,32.6,32.54,32.6,8000.0,21.9129,21.9466,21.9062,21.9466,8000.0
2008-09-10 13:35:00,32.6,32.67,32.59,32.67,8200.0,21.9466,21.9937,21.9399,21.9937,8200.0
2008-09-10 13:40:00,32.66,32.74,32.66,32.71,17300.0,21.987,22.0409,21.987,22.0207,17300.0
2008-09-10 13:45:00,32.7,32.71,32.69,32.7,3400.0,22.0139,22.0207,22.0072,22.0139,3400.0
2008-09-10 13:50:00,32.71,32.71,32.7,32.7,4400.0,22.0207,22.0207,22.0139,22.0139,4400.0
2008-09-10 13:55:00,32.7,32.71,32.7,32.71,6700.0,22.0139,22.0207,22.0139,22.0207,6700.0
2008-09-10 14:00:00,32.7,32.71,32.7,32.7,5700.0,22.0139,22.0207,22.0139,22.0139,5700.0
2008-09-10 14:05:00,32.71,32.75,32.7,32.75,6100.0,22.0207,22.0476,22.0139,22.0476,6100.0
2008-09-10 14:10:00,32.74,32.81,32.74,32.78,9600.0,22.0409,22.088,22.0409,22.0678,9600.0
2008-09-10 14:15:00,32.77,32.85,32.77,32.85,11400.0,22.0611,22.1149,22.0611,22.1149,11400.0
2008-09-10 14:20:00,32.85,32.88,32.84,32.88,5300.0,22.1149,22.1351,22.1082,22.1351,5300.0
2008-09-10 14:25:00,32.88,32.96,32.88,32.96,12800.0,22.1351,22.189,22.1351,22.189,12800.0
2008-09-10 14:30:00,32.96,33.01,32.94,33.01,10000.0,22.189,22.2226,22.1755,22.2226,10000.0
2008-09-10 14:35:00,33.0,33.04,32.97,33.0,10700.0,22.2159,22.2428,22.1957,22.2159,10700.0
2008-09-10 14:40:00,32.99,33.02,32.98,32.99,7200.0,22.2092,22.2294,22.2024,22.2092,7200.0
2008-09-10 14:45:00,32.99,33.05,32.99,33.02,7700.0,22.2092,22.2495,22.2092,22.2294,7700.0
2008-09-10 14:50:00,33.01,33.02,32.95,32.96,10400.0,22.2226,22.2294,22.1822,22.189,10400.0
2008-09-10 14:55:00,32.96,32.96,32.91,32.92,8200.0,22.189,22.189,22.1553,22.162,8200.0
2008-09-10 15:00:00,32.92,32.96,32.91,32.95,6600.0,22.162,22.189,22.1553,22.1822,6600.0
2008-09-10 15:05:00,32.95,33.04,32.89,32.91,17800.0,22.1822,22.2428,22.1418,22.1553,17800.0
2008-09-10 15:10:00,32.9,33.0,32.89,32.98,9500.0,22.1486,22.2159,22.1418,22.2024,9500.0
2008-09-10 15:15:00,32.99,33.07,32.98,33.06,18500.0,22.2092,22.263,22.2024,22.2563,18500.0
2008-09-10 15:20:00,33.07,33.07,32.96,32.98,8900.0,22.263,22.263,22.189,22.2024,8900.0
2008-09-10 15:25:00,32.98,32.99,32.97,32.97,10000.0,22.2024,22.2092,22.1957,22.1957,10000.0
2008-09-10 15:30:00,32.98,33.01,32.97,33.01,14400.0,22.2024,22.2226,22.1957,22.2226,14400.0
2008-09-10 15:35:00,33.0,33.08,32.9,32.9,19400.0,22.2159,22.2697,22.1486,22.1486,19400.0
2008-09-10 15:40:00,32.92,32.95,32.84,32.95,28300.0,22.162,22.1822,22.1082,22.1822,28300.0
2008-09-10 15:45:00,32.96,32.97,32.79,32.96,19500.0,22.189,22.1957,22.0745,22.189,19500.0
2008-09-10 15:50:00,32.95,32.96,32.8,32.81,14100.0,22.1822,22.189,22.0812,22.088,14100.0
2008-09-10 15:55:00,32.81,32.88,32.72,32.88,18900.0,22.088,22.1351,22.0274,22.1351,18900.0
2008-09-11 09:30:00,32.55,32.55,32.25,32.37,44900.0,21.9129,21.9129,21.711,21.7918,44900.0
2008-09-11 09:35:00,32.39,32.48,32.26,32.34,25000.0,21.8052,21.8658,21.7177,21.7716,25000.0
2008-09-11 09:40:00,32.34,32.4,32.2,32.32,29900.0,21.7716,21.812,21.6773,21.7581,29900.0
2008-09-11 09:45:00,32.32,32.41,32.22,32.24,22600.0,21.7581,21.8187,21.6908,21.7043,22600.0
2008-09-11 09:50:00,32.22,32.29,32.2,32.2,17800.0,21.6908,21.7379,21.6773,21.6773,17800.0
2008-09-11 09:55:00,32.21,32.23,32.15,32.23,19600.0,21.6841,21.6975,21.6437,21.6975,19600.0
2008-09-11 10:00:00,32.24,32.4,32.23,32.33,7600.0,21.7043,21.812,21.6975,21.7648,7600.0
2008-09-11 10:05:00,32.32,32.36,32.29,32.33,6600.0,21.7581,21.785,21.7379,21.7648,6600.0
2008-09-11 10:10:00,32.36,32.4,32.25,32.35,21100.0,21.785,21.812,21.711,21.7783,21100.0
2008-09-11 10:15:00,32.37,32.48,32.37,32.47,7700.0,21.7918,21.8658,21.7918,21.8591,7700.0
2008-09-11 10:20:00,32.43,32.46,32.42,32.45,2700.0,21.8322,21.8524,21.8254,21.8456,2700.0
2008-09-11 10:25:00,32.44,32.48,32.35,32.35,7300.0,21.8389,21.8658,21.7783,21.7783,7300.0
2008-09-11 10:30:00,32.35,32.37,32.33,32.35,16000.0,21.7783,21.7918,21.7648,21.7783,16000.0
2008-09-11 10:35:00,32.35,32.47,32.33,32.47,6600.0,21.7783,21.8591,21.7648,21.8591,6600.0
2008-09-11 10:40:00,32.47,32.6,32.47,32.6,3200.0,21.8591,21.9466,21.8591,21.9466,3200.0
2008-09-11 10:45:00,32.61,32.62,32.49,32.58,3000.0,21.9533,21.9601,21.8726,21.9331,3000.0
2008-09-11 10:50:00,32.66,32.71,32.61,32.64,3800.0,21.987,22.0207,21.9533,21.9735,3800.0
2008-09-11 10:55:00,32.71,32.71,32.64,32.69,5300.0,22.0207,22.0207,21.9735,22.0072,5300.0
2008-09-11 11:00:00,32.71,32.71,32.66,32.67,5500.0,22.0207,22.0207,21.987,21.9937,5500.0
2008-09-11 11:05:00,32.66,32.67,32.64,32.65,9200.0,21.987,21.9937,21.9735,21.9803,9200.0
2008-09-11 11:10:00,32.65,32.75,32.65,32.72,5800.0,21.9803,22.0476,21.9803,22.0274,5800.0
2008-09-11 11:15:00,32.72,32.74,32.68,32.68,2700.0,22.0274,22.0409,22.0005,22.0005,2700.0
2008-09-11 11:20:00,32.68,32.71,32.65,32.71,4500.0,22.0005,22.0207,21.9803,22.0207,4500.0
2008-09-11 11:25:00,32.7,32.71,32.67,32.68,6000.0,22.0139,22.0207,21.9937,22.0005,6000.0
2008-09-11 11:30:00,32.67,32.83,32.67,32.83,6300.0,21.9937,22.1014,21.9937,22.1014,6300.0
2008-09-11 11:35:00,32.76,32.91,32.73,32.86,17500.0,22.0543,22.1553,22.0341,22.1216,17500.0
2008-09-11 11:40:00,32.85,32.87,32.79,32.87,4200.0,22.1149,22.1284,22.0745,22.1284,4200.0
2008-09-11 11:45:00,32.85,32.86,32.8,32.85,6800.0,22.1149,22.1216,22.0812,22.1149,6800.0
2008-09-11 11:50:00,32.88,32.9,32.86,32.9,4100.0,22.1351,22.1486,22.1216,22.1486,4100.0
2008-09-11 11:55:00,32.89,33.01,32.89,33.01,8000.0,22.1418,22.2226,22.1418,22.2226,8000.0
2008-09-11 12:00:00,32.99,33.04,32.99,33.0,5300.0,22.2092,22.2428,22.2092,22.2159,5300.0
2008-09-11 12:05:00,33.01,33.08,33.0,33.03,9200.0,22.2226,22.2697,22.2159,22.2361,9200.0
2008-09-11 12:10:00,33.01,33.03,32.96,32.98,22000.0,22.2226,22.2361,22.189,22.2024,22000.0
2008-09-11 12:15:00,32.98,33.05,32.96,33.05,15700.0,22.2024,22.2495,22.189,22.2495,15700.0
2008-09-11 12:20:00,33.03,33.06,33.01,33.03,7700.0,22.2361,22.2563,22.2226,22.2361,7700.0
2008-09-11 12:25:00,33.01,33.09,33.01,33.08,12300.0,22.2226,22.2765,22.2226,22.2697,12300.0
2008-09-11 12:30:00,33.06,33.1,32.99,33.1,5800.0,22.2563,22.2832,22.2092,22.2832,5800.0
2008-09-11 12:35:00,33.09,33.09,32.99,33.03,8200.0,22.2765,22.2765,22.2092,22.2361,8200.0
2008-09-11 12:40:00,32.98,33.02,32.96,32.99,2200.0,22.2024,22.2294,22.189,22.2092,2200.0
2008-09-11 12:45:00,32.99,32.99,32.93,32.97,5400.0,22.2092,22.2092,22.1688,22.1957,5400.0
2008-09-11 12:50:00,32.96,32.96,32.93,32.95,2100.0,22.189,22.189,22.1688,22.1822,2100.0
2008-09-11 12:55:00,32.95,32.95,32.92,32.94,1000.0,22.1822,22.1822,22.162,22.1755,1000.0
2008-09-11 13:00:00,32.95,33.03,32.93,33.03,14500.0,22.1822,22.2361,22.1688,22.2361,14500.0
2008-09-11 13:05:00,33.03,33.04,32.97,32.98,4900.0,22.2361,22.2428,22.1957,22.2024,4900.0
2008-09-11 13:10:00,32.98,32.98,32.97,32.98,2600.0,22.2024,22.2024,22.1957,22.2024,2600.0
2008-09-11 13:15:00,32.97,32.98,32.97,32.98,4400.0,22.1957,22.2024,22.1957,22.2024,4400.0
2008-09-11 13:20:00,32.97,32.99,32.9,32.93,15500.0,22.1957,22.2092,22.1486,22.1688,15500.0
2008-09-11 13:25:00,32.94,33.01,32.92,33.01,2200.0,22.1755,22.2226,22.162,22.2226,2200.0
2008-09-11 13:30:00,33.03,33.03,33.01,33.03,1400.0,22.2361,22.2361,22.2226,22.2361,1400.0
2008-09-11 13:35:00,33.01,33.04,32.99,33.01,2800.0,22.2226,22.2428,22.2092,22.2226,2800.0
2008-09-11 13:40:00,33.01,33.01,32.99,33.0,800.0,22.2226,22.2226,22.2092,22.2159,800.0
2008-09-11 13:45:00,33.03,33.04,33.01,33.01,2700.0,22.2361,22.2428,22.2226,22.2226,2700.0
2008-09-11 13:50:00,33.0,33.06,33.0,33.04,3200.0,22.2159,22.2563,22.2159,22.2428,3200.0
2008-09-11 13:55:00,33.05,33.09,33.01,33.08,3700.0,22.2495,22.2765,22.2226,22.2697,3700.0
2008-09-11 14:00:00,33.09,33.09,33.06,33.09,2100.0,22.2765,22.2765,22.2563,22.2765,2100.0
2008-09-11 14:05:00,33.08,33.09,33.07,33.07,3700.0,22.2697,22.2765,22.263,22.263,3700.0
2008-09-11 14:10:00,33.07,33.09,33.03,33.07,5100.0,22.263,22.2765,22.2361,22.263,5100.0
2008-09-11 14:15:00,33.08,33.18,33.07,33.16,8300.0,22.2697,22.3371,22.263,22.3236,8300.0
2008-09-11 14:20:00,33.16,33.27,33.16,33.27,4500.0,22.3236,22.3977,22.3236,22.3977,4500.0
2008-09-11 14:25:00,33.25,33.29,33.25,33.29,3000.0,22.3842,22.4111,22.3842,22.4111,3000.0
2008-09-11 14:30:00,33.27,33.29,33.16,33.17,11700.0,22.3977,22.4111,22.3236,22.3303,11700.0
2008-09-11 14:35:00,33.17,33.24,33.17,33.24,4600.0,22.3303,22.3775,22.3303,22.3775,4600.0
2008-09-11 14:40:00,33.24,33.24,33.14,33.18,16000.0,22.3775,22.3775,22.3101,22.3371,16000.0
2008-09-11 14:45:00,33.18,33.26,33.18,33.21,6200.0,22.3371,22.3909,22.3371,22.3573,6200.0
2008-09-11 14:50:00,33.22,33.31,33.19,33.3,9100.0,22.364,22.4246,22.3438,22.4179,9100.0
2008-09-11 14:55:00,33.3,33.31,33.26,33.26,5400.0,22.4179,22.4246,22.3909,22.3909,5400.0
2008-09-11 15:00:00,33.26,33.33,33.26,33.3,4400.0,22.3909,22.438,22.3909,22.4179,4400.0
2008-09-11 15:05:00,33.3,33.35,33.3,33.33,6100.0,22.4179,22.4515,22.4179,22.438,6100.0
2008-09-11 15:10:00,33.34,33.34,33.28,33.28,2500.0,22.4448,22.4448,22.4044,22.4044,2500.0
2008-09-11 15:15:00,33.27,33.29,33.24,33.25,5800.0,22.3977,22.4111,22.3775,22.3842,5800.0
2008-09-11 15:20:00,33.24,33.24,33.16,33.16,21900.0,22.3775,22.3775,22.3236,22.3236,21900.0
2008-09-11 15:25:00,33.16,33.2,33.07,33.07,20000.0,22.3236,22.3505,22.263,22.263,20000.0
2008-09-11 15:30:00,33.09,33.15,33.07,33.15,14100.0,22.2765,22.3169,22.263,22.3169,14100.0
2008-09-11 15:35:00,33.15,33.23,33.13,33.23,14600.0,22.3169,22.3707,22.3034,22.3707,14600.0
2008-09-11 15:40:00,33.21,33.31,33.19,33.29,19700.0,22.3573,22.4246,22.3438,22.4111,19700.0
2008-09-11 15:45:00,33.29,33.4,33.28,33.35,19400.0,22.4111,22.4852,22.4044,22.4515,19400.0
2008-09-11 15:50:00,33.33,33.52,33.31,33.48,24800.0,22.438,22.566,22.4246,22.539,24800.0
2008-09-11 15:55:00,33.49,33.5,33.46,33.48,19500.0,22.5458,22.5525,22.5256,22.539,19500.0
2008-09-12 09:30:00,33.43,33.45,33.32,33.36,13100.0,22.5054,22.5188,22.4313,22.4582,13100.0
2008-09-12 09:35:00,33.39,33.4,33.19,33.19,12100.0,22.4784,22.4852,22.3438,22.3438,12100.0
2008-09-12 09:40:00,33.18,33.22,32.93,32.98,19000.0,22.3371,22.364,22.1688,22.2024,19000.0
2008-09-12 09:45:00,32.98,33.0,32.94,33.0,5100.0,22.2024,22.2159,22.1755,22.2159,5100.0
2008-09-12 09:50:00,33.0,33.06,32.97,33.01,11700.0,22.2159,22.2563,22.1957,22.2226,11700.0
2008-09-12 09:55:00,33.01,33.21,33.0,33.12,13900.0,22.2226,22.3573,22.2159,22.2967,13900.0
2008-09-12 10:00:00,33.12,33.12,33.02,33.03,4800.0,22.2967,22.2967,22.2294,22.2361,4800.0
2008-09-12 10:05:00,33.03,33.12,33.03,33.1,3500.0,22.2361,22.2967,22.2361,22.2832,3500.0
2008-09-12 10:10:00,33.13,33.13,33.04,33.11,2300.0,22.3034,22.3034,22.2428,22.2899,2300.0
2008-09-12 10:15:00,33.11,33.32,33.09,33.32,7800.0,22.2899,22.4313,22.2765,22.4313,7800.0
2008-09-12 10:20:00,33.31,33.37,33.27,33.35,5900.0,22.4246,22.465,22.3977,22.4515,5900.0
2008-09-12 10:25:00,33.35,33.48,33.34,33.48,12800.0,22.4515,22.539,22.4448,22.539,12800.0
2008-09-12 10:30:00,33.47,33.5,33.47,33.47,5700.0,22.5323,22.5525,22.5323,22.5323,5700.0
2008-09-12 10:35:00,33.5,33.5,33.38,33.38,5500.0,22.5525,22.5525,22.4717,22.4717,5500.0
2008-09-12 10:40:00,33.39,33.39,33.37,33.39,4200.0,22.4784,22.4784,22.465,22.4784,4200.0
2008-09-12 10:45:00,33.39,33.43,33.39,33.42,4900.0,22.4784,22.5054,22.4784,22.4986,4900.0
2008-09-12 10:50:00,33.42,33.5,33.42,33.49,5500.0,22.4986,22.5525,22.4986,22.5458,5500.0
2008-09-12 10:55:00,33.47,33.5,33.47,33.5,3200.0,22.5323,22.5525,22.5323,22.5525,3200.0
2008-09-12 11:00:00,33.5,33.59,33.5,33.52,11300.0,22.5525,22.6131,22.5525,22.566,11300.0
2008-09-12 11:05:00,33.52,33.54,33.42,33.51,10300.0,22.566,22.5794,22.4986,22.5592,10300.0
2008-09-12 11:10:00,33.51,33.51,33.49,33.5,3500.0,22.5592,22.5592,22.5458,22.5525,3500.0
2008-09-12 11:15:00,33.5,33.66,33.49,33.66,10300.0,22.5525,22.6602,22.5458,22.6602,10300.0
2008-09-12 11:20:00,33.66,33.68,33.64,33.68,7600.0,22.6602,22.6737,22.6467,22.6737,7600.0
2008-09-12 11:25:00,33.69,33.71,33.6,33.64,9000.0,22.6804,22.6939,22.6198,22.6467,9000.0
2008-09-12 11:30:00,33.61,33.64,33.59,33.63,2900.0,22.6265,22.6467,22.6131,22.64,2900.0
2008-09-12 11:35:00,33.63,33.63,33.61,33.63,2000.0,22.64,22.64,22.6265,22.64,2000.0
2008-09-12 11:40:00,33.63,33.64,33.6,33.61,3400.0,22.64,22.6467,22.6198,22.6265,3400.0
2008-09-12 11:45:00,33.6,33.6,33.55,33.55,5800.0,22.6198,22.6198,22.5862,22.5862,5800.0
2008-09-12 11:50:00,33.58,33.58,33.54,33.55,6500.0,22.6063,22.6063,22.5794,22.5862,6500.0
2008-09-12 11:55:00,33.58,33.63,33.55,33.6,18100.0,22.6063,22.64,22.5862,22.6198,18100.0
2008-09-12 12:00:00,33.6,33.61,33.55,33.56,6900.0,22.6198,22.6265,22.5862,22.5929,6900.0
2008-09-12 12:05:00,33.58,33.58,33.51,33.52,13200.0,22.6063,22.6063,22.5592,22.566,13200.0
2008-09-12 12:10:00,33.52,33.6,33.51,33.58,13300.0,22.566,22.6198,22.5592,22.6063,13300.0
2008-09-12 12:15:00,33.57,33.64,33.57,33.63,5900.0,22.5996,22.6467,22.5996,22.64,5900.0
2008-09-12 12:20:00,33.64,33.64,33.61,33.61,900.0,22.6467,22.6467,22.6265,22.6265,900.0
2008-09-12 12:25:00,33.6,33.64,33.59,33.6,9600.0,22.6198,22.6467,22.6131,22.6198,9600.0
2008-09-12 12:30:00,33.62,33.62,33.55,33.57,7700.0,22.6333,22.6333,22.5862,22.5996,7700.0
2008-09-12 12:35:00,33.57,33.57,33.53,33.53,2200.0,22.5996,22.5996,22.5727,22.5727,2200.0
2008-09-12 12:40:00,33.53,33.62,33.53,33.62,2400.0,22.5727,22.6333,22.5727,22.6333,2400.0
2008-09-12 12:45:00,33.58,33.58,33.54,33.54,600.0,22.6063,22.6063,22.5794,22.5794,600.0
2008-09-12 12:50:00,33.52,33.53,33.5,33.52,1900.0,22.566,22.5727,22.5525,22.566,1900.0
2008-09-12 12:55:00,33.54,33.6,33.54,33.56,5200.0,22.5794,22.6198,22.5794,22.5929,5200.0
2008-09-12 13:00:00,33.58,33.64,33.58,33.59,7100.0,22.6063,22.6467,22.6063,22.6131,7100.0
2008-09-12 13:05:00,33.56,33.61,33.56,33.6,7100.0,22.5929,22.6265,22.5929,22.6198,7100.0
2008-09-12 13:10:00,33.6,33.6,33.55,33.57,5600.0,22.6198,22.6198,22.5862,22.5996,5600.0
2008-09-12 13:15:00,33.55,33.58,33.55,33.57,2400.0,22.5862,22.6063,22.5862,22.5996,2400.0
2008-09-12 13:20:00,33.58,33.58,33.56,33.57,800.0,22.6063,22.6063,22.5929,22.5996,800.0
2008-09-12 13:25:00,33.59,33.65,33.58,33.65,5200.0,22.6131,22.6535,22.6063,22.6535,5200.0
2008-09-12 13:30:00,33.66,33.66,33.65,33.65,900.0,22.6602,22.6602,22.6535,22.6535,900.0
2008-09-12 13:35:00,33.65,33.91,33.65,33.88,70500.0,22.6535,22.8285,22.6535,22.8083,70500.0
2008-09-12 13:40:00,33.87,33.99,33.85,33.97,17900.0,22.8016,22.8824,22.7881,22.8689,17900.0
2008-09-12 13:45:00,33.97,34.0,33.92,33.95,24600.0,22.8689,22.8891,22.8352,22.8554,24600.0
2008-09-12 13:50:00,33.97,33.98,33.91,33.93,34800.0,22.8689,22.8756,22.8285,22.842,34800.0
2008-09-12 13:55:00,33.92,33.98,33.92,33.97,7300.0,22.8352,22.8756,22.8352,22.8689,7300.0
2008-09-12 14:00:00,33.96,33.99,33.95,33.99,18900.0,22.8622,22.8824,22.8554,22.8824,18900.0
2008-09-12 14:05:00,33.98,33.99,33.93,33.95,7200.0,22.8756,22.8824,22.842,22.8554,7200.0
2008-09-12 14:10:00,33.92,33.93,33.9,33.9,2900.0,22.8352,22.842,22.8218,22.8218,2900.0
2008-09-12 14:15:00,33.91,33.91,33.91,33.91,1700.0,22.8285,22.8285,22.8285,22.8285,1700.0
2008-09-12 14:20:00,33.91,34.35,33.91,34.25,92200.0,22.8285,23.1247,22.8285,23.0574,92200.0
2008-09-12 14:25:00,34.24,34.27,34.07,34.07,17100.0,23.0507,23.0709,22.9362,22.9362,17100.0
2008-09-12 14:30:00,34.07,34.09,34.07,34.07,10400.0,22.9362,22.9497,22.9362,22.9362,10400.0
2008-09-12 14:35:00,34.07,34.1,34.02,34.1,9200.0,22.9362,22.9564,22.9026,22.9564,9200.0
2008-09-12 14:40:00,34.11,34.25,34.1,34.23,13400.0,22.9632,23.0574,22.9564,23.0439,13400.0
2008-09-12 14:45:00,34.21,34.22,34.19,34.19,7400.0,23.0305,23.0372,23.017,23.017,7400.0
2008-09-12 14:50:00,34.19,34.2,34.18,34.2,8500.0,23.017,23.0237,23.0103,23.0237,8500.0
2008-09-12 14:55:00,34.2,34.28,34.19,34.23,21900.0,23.0237,23.0776,23.017,23.0439,21900.0
2008-09-12 15:00:00,34.24,34.24,34.2,34.22,13000.0,23.0507,23.0507,23.0237,23.0372,13000.0
2008-09-12 15:05:00,34.22,34.25,34.2,34.25,9300.0,23.0372,23.0574,23.0237,23.0574,9300.0
2008-09-12 15:10:00,34.25,34.29,34.22,34.29,13900.0,23.0574,23.0843,23.0372,23.0843,13900.0
2008-09-12 15:15:00,34.29,34.37,34.29,34.32,22300.0,23.0843,23.1382,23.0843,23.1045,22300.0
2008-09-12 15:20:00,34.32,34.45,34.31,34.45,16400.0,23.1045,23.192,23.0978,23.192,16400.0
2008-09-12 15:25:00,34.45,34.47,34.41,34.45,23800.0,23.192,23.2055,23.1651,23.192,23800.0
2008-09-12 15:30:00,34.45,34.49,34.43,34.49,19700.0,23.192,23.219,23.1786,23.219,19700.0
2008-09-12 15:35:00,34.47,34.49,34.42,34.44,27600.0,23.2055,23.219,23.1718,23.1853,27600.0
2008-09-12 15:40:00,34.45,34.49,34.45,34.46,27200.0,23.192,23.219,23.192,23.1988,27200.0
2008-09-12 15:45:00,34.46,34.49,34.44,34.47,28600.0,23.1988,23.219,23.1853,23.2055,28600.0
2008-09-12 15:50:00,34.47,34.5,34.39,34.41,56800.0,23.2055,23.2257,23.1516,23.1651,56800.0
2008-09-12 15:55:00,34.42,34.5,34.38,34.44,85900.0,23.1718,23.2257,23.1449,23.1853,85900.0
2008-09-15 09:30:00,33.83,33.99,33.0,33.7,4500.0,22.7747,22.8824,22.2159,22.6871,4500.0
2008-09-15 09:35:00,33.55,33.55,32.52,33.34,74900.0,22.5862,22.5862,21.8927,22.4448,74900.0
2008-09-15 09:40:00,33.37,33.49,33.25,33.42,8400.0,22.465,22.5458,22.3842,22.4986,8400.0
2008-09-15 09:45:00,33.45,33.5,33.4,33.48,12700.0,22.5188,22.5525,22.4852,22.539,12700.0
2008-09-15 09:50:00,33.46,33.5,33.32,33.35,22500.0,22.5256,22.5525,22.4313,22.4515,22500.0
2008-09-15 09:55:00,33.39,33.41,32.9,33.09,41900.0,22.4784,22.4919,22.1486,22.2765,41900.0
2008-09-15 10:00:00,33.06,33.35,33.0,33.23,22300.0,22.2563,22.4515,22.2159,22.3707,22300.0
2008-09-15 10:05:00,33.23,33.33,33.23,33.32,12900.0,22.3707,22.438,22.3707,22.4313,12900.0
2008-09-15 10:10:00,33.32,33.39,33.31,33.37,19100.0,22.4313,22.4784,22.4246,22.465,19100.0
2008-09-15 10:15:00,33.37,33.37,33.25,33.25,15500.0,22.465,22.465,22.3842,22.3842,15500.0
2008-09-15 10:20:00,33.25,33.32,33.1,33.12,17000.0,22.3842,22.4313,22.2832,22.2967,17000.0
2008-09-15 10:25:00,33.12,33.3,33.12,33.24,16300.0,22.2967,22.4179,22.2967,22.3775,16300.0
2008-09-15 10:30:00,33.24,33.28,33.16,33.27,20500.0,22.3775,22.4044,22.3236,22.3977,20500.0
2008-09-15 10:35:00,33.28,33.41,33.28,33.35,23500.0,22.4044,22.4919,22.4044,22.4515,23500.0
2008-09-15 10:40:00,33.35,33.35,33.22,33.24,14700.0,22.4515,22.4515,22.364,22.3775,14700.0
2008-09-15 10:45:00,33.24,33.35,33.22,33.35,13300.0,22.3775,22.4515,22.364,22.4515,13300.0
2008-09-15 10:50:00,33.35,33.5,33.34,33.49,19200.0,22.4515,22.5525,22.4448,22.5458,19200.0
2008-09-15 10:55:00,33.47,33.49,33.42,33.42,23400.0,22.5323,22.5458,22.4986,22.4986,23400.0
2008-09-15 11:00:00,33.42,33.43,33.35,33.36,14700.0,22.4986,22.5054,22.4515,22.4582,14700.0
2008-09-15 11:05:00,33.35,33.35,33.3,33.31,8300.0,22.4515,22.4515,22.4179,22.4246,8300.0
2008-09-15 11:10:00,33.32,33.5,33.22,33.47,100800.0,22.4313,22.5525,22.364,22.5323,100800.0
2008-09-15 11:15:00,33.47,33.48,33.4,33.43,8800.0,22.5323,22.539,22.4852,22.5054,8800.0
2008-09-15 11:20:00,33.43,33.45,33.4,33.43,12900.0,22.5054,22.5188,22.4852,22.5054,12900.0
2008-09-15 11:25:00,33.43,33.44,33.4,33.41,9800.0,22.5054,22.5121,22.4852,22.4919,9800.0
2008-09-15 11:30:00,33.41,33.49,33.41,33.47,6800.0,22.4919,22.5458,22.4919,22.5323,6800.0
2008-09-15 11:35:00,33.48,33.49,33.39,33.39,7100.0,22.539,22.5458,22.4784,22.4784,7100.0
2008-09-15 11:40:00,33.42,33.42,33.28,33.3,6000.0,22.4986,22.4986,22.4044,22.4179,6000.0
2008-09-15 11:45:00,33.31,33.34,33.27,33.33,2900.0,22.4246,22.4448,22.3977,22.438,2900.0
2008-09-15 11:50:00,33.34,33.44,33.3,33.31,4500.0,22.4448,22.5121,22.4179,22.4246,4500.0
2008-09-15 11:55:00,33.31,33.31,33.22,33.22,3600.0,22.4246,22.4246,22.364,22.364,3600.0
2008-09-15 12:00:00,33.25,33.38,33.19,33.38,12700.0,22.3842,22.4717,22.3438,22.4717,12700.0
2008-09-15 12:05:00,33.35,33.36,33.29,33.31,2200.0,22.4515,22.4582,22.4111,22.4246,2200.0
2008-09-15 12:10:00,33.29,33.48,33.24,33.42,7200.0,22.4111,22.539,22.3775,22.4986,7200.0
2008-09-15 12:15:00,33.42,33.46,33.36,33.39,6400.0,22.4986,22.5256,22.4582,22.4784,6400.0
2008-09-15 12:20:00,33.4,33.44,33.38,33.42,5600.0,22.4852,22.5121,22.4717,22.4986,5600.0
2008-09-15 12:25:00,33.41,33.48,33.41,33.46,3300.0,22.4919,22.539,22.4919,22.5256,3300.0
2008-09-15 12:30:00,33.44,33.45,33.4,33.43,6300.0,22.5121,22.5188,22.4852,22.5054,6300.0
2008-09-15 12:35:00,33.45,33.45,33.38,33.38,2900.0,22.5188,22.5188,22.4717,22.4717,2900.0
2008-09-15 12:40:00,33.38,33.38,33.3,33.33,4300.0,22.4717,22.4717,22.4179,22.438,4300.0
2008-09-15 12:45:00,33.33,33.48,33.29,33.47,11100.0,22.438,22.539,22.4111,22.5323,11100.0
2008-09-15 12:50:00,33.47,33.48,33.45,33.46,7500.0,22.5323,22.539,22.5188,22.5256,7500.0
2008-09-15 12:55:00,33.47,33.49,33.47,33.48,5500.0,22.5323,22.5458,22.5323,22.539,5500.0
2008-09-15 13:00:00,33.49,33.49,33.47,33.48,4400.0,22.5458,22.5458,22.5323,22.539,4400.0
2008-09-15 13:05:00,33.48,33.5,33.45,33.47,18700.0,22.539,22.5525,22.5188,22.5323,18700.0
2008-09-15 13:10:00,33.47,33.49,33.44,33.44,4600.0,22.5323,22.5458,22.5121,22.5121,4600.0
2008-09-15 13:15:00,33.44,33.44,33.4,33.4,6100.0,22.5121,22.5121,22.4852,22.4852,6100.0
2008-09-15 13:20:00,33.4,33.41,33.37,33.37,7500.0,22.4852,22.4919,22.465,22.465,7500.0
2008-09-15 13:25:00,33.41,33.41,33.3,33.34,6600.0,22.4919,22.4919,22.4179,22.4448,6600.0
2008-09-15 13:30:00,33.33,33.35,33.33,33.35,3700.0,22.438,22.4515,22.438,22.4515,3700.0
2008-09-15 13:35:00,33.34,33.37,33.34,33.35,7900.0,22.4448,22.465,22.4448,22.4515,7900.0
2008-09-15 13:40:00,33.35,33.36,33.31,33.35,6300.0,22.4515,22.4582,22.4246,22.4515,6300.0
2008-09-15 13:45:00,33.37,33.4,33.33,33.33,3600.0,22.465,22.4852,22.438,22.438,3600.0
2008-09-15 13:50:00,33.33,33.33,33.31,33.31,2800.0,22.438,22.438,22.4246,22.4246,2800.0
2008-09-15 13:55:00,33.31,33.34,33.3,33.34,4500.0,22.4246,22.4448,22.4179,22.4448,4500.0
2008-09-15 14:00:00,33.34,33.5,33.34,33.36,5600.0,22.4448,22.5525,22.4448,22.4582,5600.0
2008-09-15 14:05:00,33.38,33.39,33.37,33.37,3900.0,22.4717,22.4784,22.465,22.465,3900.0
2008-09-15 14:10:00,33.36,33.39,33.36,33.38,3700.0,22.4582,22.4784,22.4582,22.4717,3700.0
2008-09-15 14:15:00,33.38,33.43,33.35,33.37,7100.0,22.4717,22.5054,22.4515,22.465,7100.0
2008-09-15 14:20:00,33.37,33.4,33.36,33.4,2800.0,22.465,22.4852,22.4582,22.4852,2800.0
2008-09-15 14:25:00,33.4,33.4,33.34,33.34,5800.0,22.4852,22.4852,22.4448,22.4448,5800.0
2008-09-15 14:30:00,33.33,33.37,33.32,33.37,10100.0,22.438,22.465,22.4313,22.465,10100.0
2008-09-15 14:35:00,33.37,33.4,33.35,33.37,12700.0,22.465,22.4852,22.4515,22.465,12700.0
2008-09-15 14:40:00,33.37,33.37,33.28,33.35,15400.0,22.465,22.465,22.4044,22.4515,15400.0
2008-09-15 14:45:00,33.33,33.34,33.28,33.32,7000.0,22.438,22.4448,22.4044,22.4313,7000.0
2008-09-15 14:50:00,33.32,33.47,33.32,33.4,14000.0,22.4313,22.5323,22.4313,22.4852,14000.0
2008-09-15 14:55:00,33.4,33.42,33.32,33.36,6600.0,22.4852,22.4986,22.4313,22.4582,6600.0
2008-09-15 15:00:00,33.36,33.42,33.31,33.33,26500.0,22.4582,22.4986,22.4246,22.438,26500.0
2008-09-15 15:05:00,33.31,33.33,33.16,33.18,17800.0,22.4246,22.438,22.3236,22.3371,17800.0
2008-09-15 15:10:00,33.18,33.18,33.07,33.09,28400.0,22.3371,22.3371,22.263,22.2765,28400.0
2008-09-15 15:15:00,33.09,33.11,32.97,32.97,24900.0,22.2765,22.2899,22.1957,22.1957,24900.0
2008-09-15 15:20:00,32.99,33.04,32.92,32.92,23400.0,22.2092,22.2428,22.162,22.162,23400.0
2008-09-15 15:25:00,32.91,33.0,32.87,32.88,18700.0,22.1553,22.2159,22.1284,22.1351,18700.0
2008-09-15 15:30:00,32.91,33.08,32.89,33.07,15500.0,22.1553,22.2697,22.1418,22.263,15500.0
2008-09-15 15:35:00,33.08,33.08,33.01,33.01,18300.0,22.2697,22.2697,22.2226,22.2226,18300.0
2008-09-15 15:40:00,33.01,33.02,32.85,32.86,28500.0,22.2226,22.2294,22.1149,22.1216,28500.0
2008-09-15 15:45:00,32.87,32.9,32.76,32.8,24600.0,22.1284,22.1486,22.0543,22.0812,24600.0
2008-09-15 15:50:00,32.79,32.81,32.55,32.69,36500.0,22.0745,22.088,21.9129,22.0072,36500.0
2008-09-15 15:55:00,32.68,32.86,32.66,32.77,35300.0,22.0005,22.1216,21.987,22.0611,35300.0
2008-09-16 09:30:00,32.63,32.63,32.2,32.35,20400.0,21.9668,21.9668,21.6773,21.7783,20400.0
2008-09-16 09:35:00,32.26,32.35,32.03,32.21,25100.0,21.7177,21.7783,21.5629,21.6841,25100.0
2008-09-16 09:40:00,32.22,32.33,32.15,32.21,28800.0,21.6908,21.7648,21.6437,21.6841,28800.0
2008-09-16 09:45:00,32.18,32.29,32.08,32.1,26300.0,21.6639,21.7379,21.5965,21.61,26300.0
2008-09-16 09:50:00,32.1,32.22,31.88,32.21,37200.0,21.61,21.6908,21.4619,21.6841,37200.0
2008-09-16 09:55:00,32.17,32.18,31.99,32.02,19000.0,21.6571,21.6639,21.5359,21.5561,19000.0
2008-09-16 10:00:00,32.02,32.02,31.88,31.93,28600.0,21.5561,21.5561,21.4619,21.4956,28600.0
2008-09-16 10:05:00,31.94,31.97,31.85,31.86,29400.0,21.5023,21.5225,21.4417,21.4484,29400.0
2008-09-16 10:10:00,31.86,31.94,31.75,31.87,37000.0,21.4484,21.5023,21.3744,21.4552,37000.0
2008-09-16 10:15:00,31.87,31.97,31.84,31.92,36200.0,21.4552,21.5225,21.435,21.4888,36200.0
2008-09-16 10:20:00,31.91,31.97,31.75,31.77,27700.0,21.4821,21.5225,21.3744,21.3878,27700.0
2008-09-16 10:25:00,31.85,31.85,31.39,31.57,72900.0,21.4417,21.4417,21.132,21.2532,72900.0
2008-09-16 10:30:00,31.58,31.62,31.49,31.58,31200.0,21.2599,21.2869,21.1993,21.2599,31200.0
2008-09-16 10:35:00,31.59,31.61,31.4,31.4,27800.0,21.2667,21.2801,21.1388,21.1388,27800.0
2008-09-16 10:40:00,31.38,31.44,31.21,31.23,19200.0,21.1253,21.1657,21.0108,21.0243,19200.0
2008-09-16 10:45:00,31.21,31.22,30.95,31.01,35800.0,21.0108,21.0176,20.8358,20.8762,35800.0
2008-09-16 10:50:00,30.98,31.25,30.88,31.14,47400.0,20.856,21.0378,20.7887,20.9637,47400.0
2008-09-16 10:55:00,31.19,31.25,30.64,30.65,58100.0,20.9974,21.0378,20.6271,20.6338,58100.0
2008-09-16 11:00:00,30.72,31.08,30.56,31.07,59200.0,20.681,20.9233,20.5733,20.9166,59200.0
2008-09-16 11:05:00,31.05,31.11,30.86,30.91,49900.0,20.9031,20.9435,20.7752,20.8089,49900.0
2008-09-16 11:10:00,30.9,30.97,30.86,30.95,43800.0,20.8022,20.8493,20.7752,20.8358,43800.0
2008-09-16 11:15:00,30.96,30.97,30.89,30.96,33700.0,20.8425,20.8493,20.7954,20.8425,33700.0
2008-09-16 11:20:00,30.94,30.96,30.75,30.75,33600.0,20.8291,20.8425,20.7012,20.7012,33600.0
2008-09-16 11:25:00,30.75,30.76,30.32,30.34,63300.0,20.7012,20.7079,20.4117,20.4252,63300.0
2008-09-16 11:30:00,30.33,30.44,30.33,30.42,40200.0,20.4184,20.4925,20.4184,20.479,40200.0
2008-09-16 11:35:00,30.42,30.49,30.41,30.45,22700.0,20.479,20.5261,20.4723,20.4992,22700.0
2008-09-16 11:40:00,30.45,30.52,30.45,30.51,20300.0,20.4992,20.5463,20.4992,20.5396,20300.0
2008-09-16 11:45:00,30.51,30.64,30.51,30.63,19600.0,20.5396,20.6271,20.5396,20.6204,19600.0
2008-09-16 11:50:00,30.64,30.76,30.64,30.74,17200.0,20.6271,20.7079,20.6271,20.6944,17200.0
2008-09-16 11:55:00,30.74,30.92,30.72,30.87,38600.0,20.6944,20.8156,20.681,20.782,38600.0
2008-09-16 12:00:00,30.9,30.99,30.86,30.94,45900.0,20.8022,20.8627,20.7752,20.8291,45900.0
2008-09-16 12:05:00,30.94,30.97,30.89,30.97,28000.0,20.8291,20.8493,20.7954,20.8493,28000.0
2008-09-16 12:10:00,30.97,30.99,30.96,30.97,14100.0,20.8493,20.8627,20.8425,20.8493,14100.0
2008-09-16 12:15:00,30.97,31.04,30.96,31.03,25100.0,20.8493,20.8964,20.8425,20.8897,25100.0
2008-09-16 12:20:00,31.03,31.12,31.01,31.08,28900.0,20.8897,20.9503,20.8762,20.9233,28900.0
2008-09-16 12:25:00,31.09,31.1,31.01,31.09,13800.0,20.9301,20.9368,20.8762,20.9301,13800.0
2008-09-16 12:30:00,31.09,31.09,30.98,31.06,16000.0,20.9301,20.9301,20.856,20.9099,16000.0
2008-09-16 12:35:00,31.06,31.09,31.03,31.06,10100.0,20.9099,20.9301,20.8897,20.9099,10100.0
2008-09-16 12:40:00,31.04,31.06,30.96,30.98,18800.0,20.8964,20.9099,20.8425,20.856,18800.0
2008-09-16 12:45:00,30.98,30.99,30.96,30.98,5300.0,20.856,20.8627,20.8425,20.856,5300.0
2008-09-16 12:50:00,30.97,30.97,30.89,30.91,35700.0,20.8493,20.8493,20.7954,20.8089,35700.0
2008-09-16 12:55:00,30.92,30.95,30.87,30.94,29600.0,20.8156,20.8358,20.782,20.8291,29600.0
2008-09-16 13:00:00,30.95,31.0,30.94,30.99,13400.0,20.8358,20.8695,20.8291,20.8627,13400.0
2008-09-16 13:05:00,30.99,31.0,30.96,30.96,12500.0,20.8627,20.8695,20.8425,20.8425,12500.0
2008-09-16 13:10:00,30.96,31.05,30.96,31.05,27900.0,20.8425,20.9031,20.8425,20.9031,27900.0
2008-09-16 13:15:00,31.05,31.05,31.0,31.02,8200.0,20.9031,20.9031,20.8695,20.8829,8200.0
2008-09-16 13:20:00,31.02,31.04,31.0,31.0,14600.0,20.8829,20.8964,20.8695,20.8695,14600.0
2008-09-16 13:25:00,31.01,31.02,31.0,31.01,17800.0,20.8762,20.8829,20.8695,20.8762,17800.0
2008-09-16 13:30:00,31.01,31.01,31.0,31.0,16500.0,20.8762,20.8762,20.8695,20.8695,16500.0
2008-09-16 13:35:00,31.0,31.01,30.73,30.75,19000.0,20.8695,20.8762,20.6877,20.7012,19000.0
2008-09-16 13:40:00,30.74,30.74,30.63,30.63,15100.0,20.6944,20.6944,20.6204,20.6204,15100.0
2008-09-16 13:45:00,30.64,30.64,30.57,30.59,25300.0,20.6271,20.6271,20.58,20.5935,25300.0
2008-09-16 13:50:00,30.58,30.61,30.53,30.54,12800.0,20.5867,20.6069,20.5531,20.5598,12800.0
2008-09-16 13:55:00,30.53,30.54,30.36,30.36,26300.0,20.5531,20.5598,20.4386,20.4386,26300.0
2008-09-16 14:00:00,30.35,30.35,30.14,30.14,18300.0,20.4319,20.4319,20.2905,20.2905,18300.0
2008-09-16 14:05:00,30.16,30.2,30.09,30.15,28000.0,20.304,20.3309,20.2569,20.2972,28000.0
2008-09-16 14:10:00,30.15,30.15,30.02,30.06,38400.0,20.2972,20.2972,20.2097,20.2367,38400.0
2008-09-16 14:15:00,30.05,30.11,29.99,30.03,28800.0,20.2299,20.2703,20.1895,20.2165,28800.0
2008-09-16 14:20:00,30.03,30.17,29.99,30.09,50700.0,20.2165,20.3107,20.1895,20.2569,50700.0
2008-09-16 14:25:00,30.08,30.14,30.08,30.08,26600.0,20.2501,20.2905,20.2501,20.2501,26600.0
2008-09-16 14:30:00,30.08,30.11,29.89,29.93,35900.0,20.2501,20.2703,20.1222,20.1491,35900.0
2008-09-16 14:35:00,29.91,30.17,29.77,30.15,36100.0,20.1357,20.3107,20.0414,20.2972,36100.0
2008-09-16 14:40:00,30.16,30.4,30.11,30.38,50600.0,20.304,20.4655,20.2703,20.4521,50600.0
2008-09-16 14:45:00,30.38,30.54,30.35,30.53,29400.0,20.4521,20.5598,20.4319,20.5531,29400.0
2008-09-16 14:50:00,30.53,30.68,30.51,30.65,30000.0,20.5531,20.654,20.5396,20.6338,30000.0
2008-09-16 14:55:00,30.65,30.75,30.64,30.71,25100.0,20.6338,20.7012,20.6271,20.6742,25100.0
2008-09-16 15:00:00,30.72,30.73,30.62,30.62,26500.0,20.681,20.6877,20.6137,20.6137,26500.0
2008-09-16 15:05:00,30.63,30.72,30.58,30.61,37000.0,20.6204,20.681,20.5867,20.6069,37000.0
2008-09-16 15:10:00,30.61,30.71,30.61,30.71,23000.0,20.6069,20.6742,20.6069,20.6742,23000.0
2008-09-16 15:15:00,30.72,30.99,30.69,30.97,18700.0,20.681,20.8627,20.6608,20.8493,18700.0
2008-09-16 15:20:00,30.97,31.0,30.95,30.99,31800.0,20.8493,20.8695,20.8358,20.8627,31800.0
2008-09-16 15:25:00,30.98,30.98,30.89,30.9,33800.0,20.856,20.856,20.7954,20.8022,33800.0
2008-09-16 15:30:00,30.88,31.03,30.88,31.01,37300.0,20.7887,20.8897,20.7887,20.8762,37300.0
2008-09-16 15:35:00,31.0,31.03,30.98,30.99,42600.0,20.8695,20.8897,20.856,20.8627,42600.0
2008-09-16 15:40:00,30.99,31.02,30.97,31.01,32100.0,20.8627,20.8829,20.8493,20.8762,32100.0
2008-09-16 15:45:00,31.02,31.04,31.0,31.01,41000.0,20.8829,20.8964,20.8695,20.8762,41000.0
2008-09-16 15:50:00,31.01,31.35,31.01,31.35,60100.0,20.8762,21.1051,20.8762,21.1051,60100.0
2008-09-16 15:55:00,31.34,31.48,31.34,31.47,57900.0,21.0984,21.1926,21.0984,21.1859,57900.0
2008-09-17 09:30:00,31.13,31.13,30.65,30.98,22500.0,20.957,20.957,20.6338,20.856,22500.0
2008-09-17 09:35:00,30.89,30.98,30.7,30.71,9300.0,20.7954,20.856,20.6675,20.6742,9300.0
2008-09-17 09:40:00,30.73,30.86,30.68,30.86,8300.0,20.6877,20.7752,20.654,20.7752,8300.0
2008-09-17 09:45:00,30.81,30.81,30.69,30.69,9700.0,20.7416,20.7416,20.6608,20.6608,9700.0
2008-09-17 09:50:00,30.69,30.79,30.65,30.79,8400.0,20.6608,20.7281,20.6338,20.7281,8400.0
2008-09-17 09:55:00,30.82,31.11,30.74,30.97,15400.0,20.7483,20.9435,20.6944,20.8493,15400.0
2008-09-17 10:00:00,30.96,31.0,30.86,30.88,7500.0,20.8425,20.8695,20.7752,20.7887,7500.0
2008-09-17 10:05:00,30.87,31.04,30.86,30.9,54100.0,20.782,20.8964,20.7752,20.8022,54100.0
2008-09-17 10:10:00,30.9,30.9,30.69,30.76,21000.0,20.8022,20.8022,20.6608,20.7079,21000.0
2008-09-17 10:15:00,30.76,30.84,30.64,30.83,11600.0,20.7079,20.7618,20.6271,20.755,11600.0
2008-09-17 10:20:00,30.83,31.01,30.83,30.9,24200.0,20.755,20.8762,20.755,20.8022,24200.0
2008-09-17 10:25:00,30.9,30.9,30.86,30.88,7100.0,20.8022,20.8022,20.7752,20.7887,7100.0
2008-09-17 10:30:00,30.89,30.96,30.8,30.86,16500.0,20.7954,20.8425,20.7348,20.7752,16500.0
2008-09-17 10:35:00,30.84,30.86,30.64,30.7,32100.0,20.7618,20.7752,20.6271,20.6675,32100.0
2008-09-17 10:40:00,30.67,30.69,30.43,30.55,51000.0,20.6473,20.6608,20.4857,20.5665,51000.0
2008-09-17 10:45:00,30.56,30.58,30.49,30.49,12200.0,20.5733,20.5867,20.5261,20.5261,12200.0
2008-09-17 10:50:00,30.5,30.55,30.38,30.55,11400.0,20.5329,20.5665,20.4521,20.5665,11400.0
2008-09-17 10:55:00,30.51,30.59,30.51,30.55,11200.0,20.5396,20.5935,20.5396,20.5665,11200.0
2008-09-17 11:00:00,30.57,30.61,30.53,30.54,7500.0,20.58,20.6069,20.5531,20.5598,7500.0
2008-09-17 11:05:00,30.53,30.53,30.43,30.48,16400.0,20.5531,20.5531,20.4857,20.5194,16400.0
2008-09-17 11:10:00,30.47,30.49,30.37,30.39,15100.0,20.5127,20.5261,20.4453,20.4588,15100.0
2008-09-17 11:15:00,30.38,30.47,30.38,30.45,12100.0,20.4521,20.5127,20.4521,20.4992,12100.0
2008-09-17 11:20:00,30.44,30.45,30.36,30.36,7800.0,20.4925,20.4992,20.4386,20.4386,7800.0
2008-09-17 11:25:00,30.36,30.36,30.02,30.05,17600.0,20.4386,20.4386,20.2097,20.2299,17600.0
2008-09-17 11:30:00,30.06,30.06,29.9,29.96,25800.0,20.2367,20.2367,20.1289,20.1693,25800.0
2008-09-17 11:35:00,29.96,30.0,29.82,29.83,29100.0,20.1693,20.1963,20.0751,20.0818,29100.0
2008-09-17 11:40:00,29.84,29.94,29.69,29.71,40900.0,20.0885,20.1559,19.9876,20.001,40900.0
2008-09-17 11:45:00,29.71,29.78,29.56,29.56,23900.0,20.001,20.0482,19.9001,19.9001,23900.0
2008-09-17 11:50:00,29.56,29.65,29.52,29.62,12800.0,19.9001,19.9606,19.8731,19.9404,12800.0
2008-09-17 11:55:00,29.62,29.63,29.5,29.54,9700.0,19.9404,19.9472,19.8597,19.8866,9700.0
2008-09-17 12:00:00,29.54,29.54,29.22,29.38,13400.0,19.8866,19.8866,19.6712,19.7789,13400.0
2008-09-17 12:05:00,29.35,29.66,29.34,29.66,11900.0,19.7587,19.9674,19.7519,19.9674,11900.0
2008-09-17 12:10:00,29.66,29.66,29.49,29.62,12800.0,19.9674,19.9674,19.8529,19.9404,12800.0
2008-09-17 12:15:00,29.64,29.68,29.57,29.61,4300.0,19.9539,19.9808,19.9068,19.9337,4300.0
2008-09-17 12:20:00,29.61,29.7,29.55,29.65,6500.0,19.9337,19.9943,19.8933,19.9606,6500.0
2008-09-17 12:25:00,29.65,29.65,29.55,29.55,4500.0,19.9606,19.9606,19.8933,19.8933,4500.0
2008-09-17 12:30:00,29.53,29.56,29.48,29.56,8800.0,19.8799,19.9001,19.8462,19.9001,8800.0
2008-09-17 12:35:00,29.57,29.58,29.43,29.43,16900.0,19.9068,19.9135,19.8125,19.8125,16900.0
2008-09-17 12:40:00,29.41,29.49,29.36,29.44,11700.0,19.7991,19.8529,19.7654,19.8193,11700.0
2008-09-17 12:45:00,29.44,29.44,29.28,29.36,9100.0,19.8193,19.8193,19.7116,19.7654,9100.0
2008-09-17 12:50:00,29.33,29.35,29.27,29.35,5900.0,19.7452,19.7587,19.7048,19.7587,5900.0
2008-09-17 12:55:00,29.34,29.35,29.29,29.3,14100.0,19.7519,19.7587,19.7183,19.725,14100.0
2008-09-17 13:00:00,29.3,29.42,29.28,29.41,13300.0,19.725,19.8058,19.7116,19.7991,13300.0
2008-09-17 13:05:00,29.42,29.46,29.41,29.45,60500.0,19.8058,19.8327,19.7991,19.826,60500.0
2008-09-17 13:10:00,29.45,29.5,29.4,29.46,23300.0,19.826,19.8597,19.7923,19.8327,23300.0
2008-09-17 13:15:00,29.45,29.45,29.36,29.36,15700.0,19.826,19.826,19.7654,19.7654,15700.0
2008-09-17 13:20:00,29.36,29.51,29.36,29.39,11500.0,19.7654,19.8664,19.7654,19.7856,11500.0
2008-09-17 13:25:00,29.38,29.4,29.26,29.29,25800.0,19.7789,19.7923,19.6981,19.7183,25800.0
2008-09-17 13:30:00,29.29,29.37,29.29,29.35,21700.0,19.7183,19.7721,19.7183,19.7587,21700.0
2008-09-17 13:35:00,29.34,29.36,29.26,29.28,32600.0,19.7519,19.7654,19.6981,19.7116,32600.0
2008-09-17 13:40:00,29.27,29.29,29.02,29.05,48600.0,19.7048,19.7183,19.5365,19.5567,48600.0
2008-09-17 13:45:00,29.05,29.09,28.92,28.95,49700.0,19.5567,19.5836,19.4692,19.4894,49700.0
2008-09-17 13:50:00,28.95,28.97,28.94,28.94,14400.0,19.4894,19.5029,19.4827,19.4827,14400.0
2008-09-17 13:55:00,28.94,29.0,28.94,28.96,19200.0,19.4827,19.5231,19.4827,19.4961,19200.0
2008-09-17 14:00:00,28.97,29.0,28.85,28.9,29200.0,19.5029,19.5231,19.4221,19.4557,29200.0
2008-09-17 14:05:00,28.87,28.9,28.84,28.89,57500.0,19.4355,19.4557,19.4153,19.449,57500.0
2008-09-17 14:10:00,28.88,28.98,28.88,28.94,25100.0,19.4423,19.5096,19.4423,19.4827,25100.0
2008-09-17 14:15:00,28.93,28.99,28.9,28.98,28600.0,19.4759,19.5163,19.4557,19.5096,28600.0
2008-09-17 14:20:00,28.99,29.02,28.89,28.96,23100.0,19.5163,19.5365,19.449,19.4961,23100.0
2008-09-17 14:25:00,28.96,29.08,28.96,29.06,28900.0,19.4961,19.5769,19.4961,19.5634,28900.0
2008-09-17 14:30:00,29.06,29.17,29.04,29.15,16500.0,19.5634,19.6375,19.55,19.624,16500.0
2008-09-17 14:35:00,29.16,29.18,29.13,29.13,21000.0,19.6308,19.6442,19.6106,19.6106,21000.0
2008-09-17 14:40:00,29.13,29.18,29.06,29.14,60700.0,19.6106,19.6442,19.5634,19.6173,60700.0
2008-09-17 14:45:00,29.14,29.16,29.1,29.11,22600.0,19.6173,19.6308,19.5904,19.5971,22600.0
2008-09-17 14:50:00,29.11,29.11,29.07,29.1,24300.0,19.5971,19.5971,19.5702,19.5904,24300.0
2008-09-17 14:55:00,29.08,29.09,28.98,29.01,56400.0,19.5769,19.5836,19.5096,19.5298,56400.0
2008-09-17 15:00:00,29.0,29.03,28.94,29.01,90800.0,19.5231,19.5433,19.4827,19.5298,90800.0
2008-09-17 15:05:00,28.99,29.04,28.94,28.96,26900.0,19.5163,19.55,19.4827,19.4961,26900.0
2008-09-17 15:10:00,28.96,29.01,28.96,28.99,50200.0,19.4961,19.5298,19.4961,19.5163,50200.0
2008-09-17 15:15:00,28.98,29.08,28.98,29.07,43100.0,19.5096,19.5769,19.5096,19.5702,43100.0
2008-09-17 15:20:00,29.07,29.08,28.97,29.0,35700.0,19.5702,19.5769,19.5029,19.5231,35700.0
2008-09-17 15:25:00,29.0,29.04,28.99,29.01,27700.0,19.5231,19.55,19.5163,19.5298,27700.0
2008-09-17 15:30:00,29.02,29.02,28.99,28.99,38700.0,19.5365,19.5365,19.5163,19.5163,38700.0
2008-09-17 15:35:00,28.99,29.0,28.78,28.79,44900.0,19.5163,19.5231,19.3749,19.3817,44900.0
2008-09-17 15:40:00,28.79,28.81,28.76,28.78,42600.0,19.3817,19.3951,19.3615,19.3749,42600.0
2008-09-17 15:45:00,28.78,28.78,28.7,28.73,51700.0,19.3749,19.3749,19.3211,19.3413,51700.0
2008-09-17 15:50:00,28.73,28.8,28.69,28.79,80300.0,19.3413,19.3884,19.3144,19.3817,80300.0
2008-09-17 15:55:00,28.78,28.97,28.78,28.95,114900.0,19.3749,19.5029,19.3749,19.4894,114900.0
2008-09-18 09:30:00,29.15,30.39,29.0,29.95,154700.0,19.624,20.4588,19.5231,20.1626,154700.0
2008-09-18 09:35:00,29.91,30.29,29.91,29.96,43000.0,20.1357,20.3915,20.1357,20.1693,43000.0
2008-09-18 09:40:00,29.96,29.99,29.74,29.75,31300.0,20.1693,20.1895,20.0212,20.028,31300.0
2008-09-18 09:45:00,29.7,29.81,29.49,29.79,74400.0,19.9943,20.0684,19.8529,20.0549,74400.0
2008-09-18 09:50:00,29.77,30.02,29.65,30.02,39300.0,20.0414,20.2097,19.9606,20.2097,39300.0
2008-09-18 09:55:00,29.99,30.08,29.91,30.03,66900.0,20.1895,20.2501,20.1357,20.2165,66900.0
2008-09-18 10:00:00,30.02,30.15,30.0,30.0,36200.0,20.2097,20.2972,20.1963,20.1963,36200.0
2008-09-18 10:05:00,30.01,30.05,29.96,29.96,27000.0,20.203,20.2299,20.1693,20.1693,27000.0
2008-09-18 10:10:00,29.96,30.0,29.86,29.86,32900.0,20.1693,20.1963,20.102,20.102,32900.0
2008-09-18 10:15:00,29.86,29.95,29.84,29.9,17000.0,20.102,20.1626,20.0885,20.1289,17000.0
2008-09-18 10:20:00,29.89,29.89,29.59,29.64,15900.0,20.1222,20.1222,19.9202,19.9539,15900.0
2008-09-18 10:25:00,29.63,29.64,29.55,29.6,18500.0,19.9472,19.9539,19.8933,19.927,18500.0
2008-09-18 10:30:00,29.59,29.59,29.49,29.52,10800.0,19.9202,19.9202,19.8529,19.8731,10800.0
2008-09-18 10:35:00,29.53,29.58,29.5,29.53,12400.0,19.8799,19.9135,19.8597,19.8799,12400.0
2008-09-18 10:40:00,29.52,29.54,29.45,29.52,16900.0,19.8731,19.8866,19.826,19.8731,16900.0
2008-09-18 10:45:00,29.52,29.53,29.34,29.36,42400.0,19.8731,19.8799,19.7519,19.7654,42400.0
2008-09-18 10:50:00,29.37,29.46,29.37,29.45,15000.0,19.7721,19.8327,19.7721,19.826,15000.0
2008-09-18 10:55:00,29.45,29.48,29.43,29.47,17500.0,19.826,19.8462,19.8125,19.8395,17500.0
2008-09-18 11:00:00,29.48,29.48,29.1,29.2,44800.0,19.8462,19.8462,19.5904,19.6577,44800.0
2008-09-18 11:05:00,29.2,29.33,29.18,29.29,20300.0,19.6577,19.7452,19.6442,19.7183,20300.0
2008-09-18 11:10:00,29.29,29.4,29.29,29.34,10200.0,19.7183,19.7923,19.7183,19.7519,10200.0
2008-09-18 11:15:00,29.33,29.37,29.26,29.3,13400.0,19.7452,19.7721,19.6981,19.725,13400.0
2008-09-18 11:20:00,29.28,29.57,29.28,29.42,23600.0,19.7116,19.9068,19.7116,19.8058,23600.0
2008-09-18 11:25:00,29.4,29.4,29.34,29.36,7300.0,19.7923,19.7923,19.7519,19.7654,7300.0
2008-09-18 11:30:00,29.35,29.45,29.34,29.44,33900.0,19.7587,19.826,19.7519,19.8193,33900.0
2008-09-18 11:35:00,29.42,29.44,29.4,29.4,27900.0,19.8058,19.8193,19.7923,19.7923,27900.0
2008-09-18 11:40:00,29.41,29.42,29.33,29.42,22000.0,19.7991,19.8058,19.7452,19.8058,22000.0
2008-09-18 11:45:00,29.41,29.41,29.34,29.36,4900.0,19.7991,19.7991,19.7519,19.7654,4900.0
2008-09-18 11:50:00,29.35,29.36,29.27,29.33,12400.0,19.7587,19.7654,19.7048,19.7452,12400.0
2008-09-18 11:55:00,29.33,29.52,29.31,29.47,10600.0,19.7452,19.8731,19.7317,19.8395,10600.0
2008-09-18 12:00:00,29.48,29.61,29.47,29.5,31000.0,19.8462,19.9337,19.8395,19.8597,31000.0
2008-09-18 12:05:00,29.5,29.54,29.45,29.45,20000.0,19.8597,19.8866,19.826,19.826,20000.0
2008-09-18 12:10:00,29.46,29.56,29.42,29.44,17600.0,19.8327,19.9001,19.8058,19.8193,17600.0
2008-09-18 12:15:00,29.44,29.64,29.44,29.6,17300.0,19.8193,19.9539,19.8193,19.927,17300.0
2008-09-18 12:20:00,29.57,29.57,29.52,29.57,5300.0,19.9068,19.9068,19.8731,19.9068,5300.0
2008-09-18 12:25:00,29.56,29.6,29.5,29.57,12100.0,19.9001,19.927,19.8597,19.9068,12100.0
2008-09-18 12:30:00,29.56,29.64,29.38,29.38,43200.0,19.9001,19.9539,19.7789,19.7789,43200.0
2008-09-18 12:35:00,29.38,29.45,29.3,29.35,45200.0,19.7789,19.826,19.725,19.7587,45200.0
2008-09-18 12:40:00,29.32,29.4,29.29,29.39,11800.0,19.7385,19.7923,19.7183,19.7856,11800.0
2008-09-18 12:45:00,29.38,29.4,29.37,29.39,14700.0,19.7789,19.7923,19.7721,19.7856,14700.0
2008-09-18 12:50:00,29.4,29.4,29.21,29.22,29000.0,19.7923,19.7923,19.6644,19.6712,29000.0
2008-09-18 12:55:00,29.21,29.24,29.2,29.24,19100.0,19.6644,19.6846,19.6577,19.6846,19100.0
2008-09-18 13:00:00,29.25,29.25,29.05,29.06,49300.0,19.6914,19.6914,19.5567,19.5634,49300.0
2008-09-18 13:05:00,29.03,29.19,29.02,29.11,10200.0,19.5433,19.651,19.5365,19.5971,10200.0
2008-09-18 13:10:00,29.1,29.13,29.1,29.11,8100.0,19.5904,19.6106,19.5904,19.5971,8100.0
2008-09-18 13:15:00,29.12,29.15,29.1,29.14,12700.0,19.6038,19.624,19.5904,19.6173,12700.0
2008-09-18 13:20:00,29.15,29.74,29.11,29.74,30500.0,19.624,20.0212,19.5971,20.0212,30500.0
2008-09-18 13:25:00,29.69,29.69,29.39,29.43,13800.0,19.9876,19.9876,19.7856,19.8125,13800.0
2008-09-18 13:30:00,29.41,29.7,29.4,29.7,27200.0,19.7991,19.9943,19.7923,19.9943,27200.0
2008-09-18 13:35:00,29.67,29.75,29.49,29.75,17400.0,19.9741,20.028,19.8529,20.028,17400.0
2008-09-18 13:40:00,29.77,29.86,29.63,29.75,14500.0,20.0414,20.102,19.9472,20.028,14500.0
2008-09-18 13:45:00,29.73,29.79,29.64,29.71,17800.0,20.0145,20.0549,19.9539,20.001,17800.0
2008-09-18 13:50:00,29.72,29.84,29.67,29.73,32200.0,20.0078,20.0885,19.9741,20.0145,32200.0
2008-09-18 13:55:00,29.73,29.8,29.66,29.8,8900.0,20.0145,20.0616,19.9674,20.0616,8900.0
2008-09-18 14:00:00,29.87,29.88,29.63,29.66,21400.0,20.1087,20.1155,19.9472,19.9674,21400.0
2008-09-18 14:05:00,29.65,29.79,29.6,29.65,17800.0,19.9606,20.0549,19.927,19.9606,17800.0
2008-09-18 14:10:00,29.65,29.78,29.64,29.78,7900.0,19.9606,20.0482,19.9539,20.0482,7900.0
2008-09-18 14:15:00,29.75,29.83,29.42,29.55,15900.0,20.028,20.0818,19.8058,19.8933,15900.0
2008-09-18 14:20:00,29.6,29.67,29.59,29.65,8200.0,19.927,19.9741,19.9202,19.9606,8200.0
2008-09-18 14:25:00,29.64,29.66,29.55,29.62,12700.0,19.9539,19.9674,19.8933,19.9404,12700.0
2008-09-18 14:30:00,29.65,29.79,29.65,29.68,17500.0,19.9606,20.0549,19.9606,19.9808,17500.0
2008-09-18 14:35:00,29.64,29.67,29.42,29.42,11500.0,19.9539,19.9741,19.8058,19.8058,11500.0
2008-09-18 14:40:00,29.45,29.47,29.35,29.37,8600.0,19.826,19.8395,19.7587,19.7721,8600.0
2008-09-18 14:45:00,29.37,29.52,29.35,29.46,15400.0,19.7721,19.8731,19.7587,19.8327,15400.0
2008-09-18 14:50:00,29.45,29.47,29.33,29.36,7400.0,19.826,19.8395,19.7452,19.7654,7400.0
2008-09-18 14:55:00,29.33,29.49,29.29,29.3,17300.0,19.7452,19.8529,19.7183,19.725,17300.0
2008-09-18 15:00:00,29.34,29.72,29.28,29.65,21800.0,19.7519,20.0078,19.7116,19.9606,21800.0
2008-09-18 15:05:00,29.61,29.8,29.54,29.79,16500.0,19.9337,20.0616,19.8866,20.0549,16500.0
2008-09-18 15:10:00,29.79,30.06,29.79,30.06,46700.0,20.0549,20.2367,20.0549,20.2367,46700.0
2008-09-18 15:15:00,30.05,30.19,29.99,30.18,38900.0,20.2299,20.3242,20.1895,20.3174,38900.0
2008-09-18 15:20:00,30.18,30.39,30.17,30.36,46400.0,20.3174,20.4588,20.3107,20.4386,46400.0
2008-09-18 15:25:00,30.26,30.43,30.21,30.39,50600.0,20.3713,20.4857,20.3376,20.4588,50600.0
2008-09-18 15:30:00,30.41,30.46,30.32,30.45,39200.0,20.4723,20.5059,20.4117,20.4992,39200.0
2008-09-18 15:35:00,30.46,30.66,30.32,30.32,92500.0,20.5059,20.6406,20.4117,20.4117,92500.0
2008-09-18 15:40:00,30.31,30.65,30.12,30.56,70400.0,20.405,20.6338,20.277,20.5733,70400.0
2008-09-18 15:45:00,30.56,30.78,30.35,30.59,76800.0,20.5733,20.7214,20.4319,20.5935,76800.0
2008-09-18 15:50:00,30.59,30.76,30.54,30.69,30300.0,20.5935,20.7079,20.5598,20.6608,30300.0
2008-09-18 15:55:00,30.64,32.91,30.56,32.91,117800.0,20.6271,22.1553,20.5733,22.1553,117800.0
2008-09-19 09:30:00,33.82,36.52,33.61,35.64,316600.0,22.7679,24.5856,22.6265,23.9932,316600.0
2008-09-19 09:35:00,35.2,35.79,33.82,34.35,74800.0,23.6969,24.0941,22.7679,23.1247,74800.0
2008-09-19 09:40:00,34.5,34.5,33.79,33.82,44200.0,23.2257,23.2257,22.7477,22.7679,44200.0
2008-09-19 09:45:00,33.82,33.88,33.58,33.73,81700.0,22.7679,22.8083,22.6063,22.7073,81700.0
2008-09-19 09:50:00,33.74,33.95,32.83,32.9,81400.0,22.7141,22.8554,22.1014,22.1486,81400.0
2008-09-19 09:55:00,32.92,33.06,32.73,32.74,74500.0,22.162,22.2563,22.0341,22.0409,74500.0
2008-09-19 10:00:00,32.75,32.77,31.96,32.26,51400.0,22.0476,22.0611,21.5158,21.7177,51400.0
2008-09-19 10:05:00,32.29,32.75,32.27,32.72,68800.0,21.7379,22.0476,21.7244,22.0274,68800.0
2008-09-19 10:10:00,32.72,32.73,32.3,32.35,27700.0,22.0274,22.0341,21.7446,21.7783,27700.0
2008-09-19 10:15:00,32.36,32.54,32.29,32.35,30300.0,21.785,21.9062,21.7379,21.7783,30300.0
2008-09-19 10:20:00,32.31,32.34,31.95,32.06,39200.0,21.7514,21.7716,21.509,21.5831,39200.0
2008-09-19 10:25:00,32.06,32.08,31.74,31.74,47100.0,21.5831,21.5965,21.3676,21.3676,47100.0
2008-09-19 10:30:00,31.74,32.15,30.75,32.1,35400.0,21.3676,21.6437,20.7012,21.61,35400.0
2008-09-19 10:35:00,32.09,32.45,32.08,32.4,22500.0,21.6033,21.8456,21.5965,21.812,22500.0
2008-09-19 10:40:00,32.39,32.43,32.34,32.36,18000.0,21.8052,21.8322,21.7716,21.785,18000.0
2008-09-19 10:45:00,32.35,32.41,32.32,32.32,20200.0,21.7783,21.8187,21.7581,21.7581,20200.0
2008-09-19 10:50:00,32.32,32.48,32.3,32.43,18100.0,21.7581,21.8658,21.7446,21.8322,18100.0
2008-09-19 10:55:00,32.43,32.46,32.4,32.4,19400.0,21.8322,21.8524,21.812,21.812,19400.0
2008-09-19 11:00:00,32.41,32.42,31.73,32.0,42800.0,21.8187,21.8254,21.3609,21.5427,42800.0
2008-09-19 11:05:00,31.98,32.14,31.97,32.14,41600.0,21.5292,21.6369,21.5225,21.6369,41600.0
2008-09-19 11:10:00,32.17,32.36,32.13,32.3,25300.0,21.6571,21.785,21.6302,21.7446,25300.0
2008-09-19 11:15:00,32.29,32.3,32.22,32.22,28200.0,21.7379,21.7446,21.6908,21.6908,28200.0
2008-09-19 11:20:00,32.22,32.25,32.21,32.23,19300.0,21.6908,21.711,21.6841,21.6975,19300.0
2008-09-19 11:25:00,32.22,32.27,32.2,32.21,18300.0,21.6908,21.7244,21.6773,21.6841,18300.0
2008-09-19 11:30:00,32.2,32.21,31.96,31.97,17800.0,21.6773,21.6841,21.5158,21.5225,17800.0
2008-09-19 11:35:00,31.97,32.04,31.96,31.99,14300.0,21.5225,21.5696,21.5158,21.5359,14300.0
2008-09-19 11:40:00,31.98,32.02,31.97,31.99,14900.0,21.5292,21.5561,21.5225,21.5359,14900.0
2008-09-19 11:45:00,31.99,32.07,31.98,32.06,21400.0,21.5359,21.5898,21.5292,21.5831,21400.0
2008-09-19 11:50:00,32.07,32.19,32.06,32.18,12000.0,21.5898,21.6706,21.5831,21.6639,12000.0
2008-09-19 11:55:00,32.17,32.27,32.17,32.23,9500.0,21.6571,21.7244,21.6571,21.6975,9500.0
2008-09-19 12:00:00,32.2,32.23,31.9,31.99,34700.0,21.6773,21.6975,21.4754,21.5359,34700.0
2008-09-19 12:05:00,31.99,32.01,31.96,31.97,23300.0,21.5359,21.5494,21.5158,21.5225,23300.0
2008-09-19 12:10:00,31.99,32.0,31.92,31.92,13200.0,21.5359,21.5427,21.4888,21.4888,13200.0
2008-09-19 12:15:00,31.94,31.97,31.92,31.94,10500.0,21.5023,21.5225,21.4888,21.5023,10500.0
2008-09-19 12:20:00,31.97,31.98,31.95,31.96,7800.0,21.5225,21.5292,21.509,21.5158,7800.0
2008-09-19 12:25:00,31.97,32.01,31.96,31.99,12500.0,21.5225,21.5494,21.5158,21.5359,12500.0
2008-09-19 12:30:00,31.99,32.27,31.99,32.25,16000.0,21.5359,21.7244,21.5359,21.711,16000.0
2008-09-19 12:35:00,32.27,32.47,32.27,32.44,14900.0,21.7244,21.8591,21.7244,21.8389,14900.0
2008-09-19 12:40:00,32.44,32.52,32.44,32.52,12000.0,21.8389,21.8927,21.8389,21.8927,12000.0
2008-09-19 12:45:00,32.49,32.57,32.49,32.55,9100.0,21.8726,21.9264,21.8726,21.9129,9100.0
2008-09-19 12:50:00,32.55,32.56,32.31,32.31,10500.0,21.9129,21.9197,21.7514,21.7514,10500.0
2008-09-19 12:55:00,32.31,32.32,32.2,32.2,5900.0,21.7514,21.7581,21.6773,21.6773,5900.0
2008-09-19 13:00:00,32.2,32.25,32.2,32.23,8000.0,21.6773,21.711,21.6773,21.6975,8000.0
2008-09-19 13:05:00,32.24,32.34,32.24,32.34,7100.0,21.7043,21.7716,21.7043,21.7716,7100.0
2008-09-19 13:10:00,32.34,32.45,32.34,32.39,17600.0,21.7716,21.8456,21.7716,21.8052,17600.0
2008-09-19 13:15:00,32.39,32.47,32.38,32.41,9900.0,21.8052,21.8591,21.7985,21.8187,9900.0
2008-09-19 13:20:00,32.43,32.44,32.36,32.36,8000.0,21.8322,21.8389,21.785,21.785,8000.0
2008-09-19 13:25:00,32.39,32.49,32.33,32.49,9700.0,21.8052,21.8726,21.7648,21.8726,9700.0
2008-09-19 13:30:00,32.54,32.57,32.51,32.53,12400.0,21.9062,21.9264,21.886,21.8995,12400.0
2008-09-19 13:35:00,32.51,32.58,32.51,32.52,8400.0,21.886,21.9331,21.886,21.8927,8400.0
2008-09-19 13:40:00,32.52,32.55,32.45,32.45,8000.0,21.8927,21.9129,21.8456,21.8456,8000.0
2008-09-19 13:45:00,32.45,32.45,32.37,32.41,8800.0,21.8456,21.8456,21.7918,21.8187,8800.0
2008-09-19 13:50:00,32.4,32.41,32.32,32.33,8200.0,21.812,21.8187,21.7581,21.7648,8200.0
2008-09-19 13:55:00,32.32,32.33,32.25,32.28,5100.0,21.7581,21.7648,21.711,21.7312,5100.0
2008-09-19 14:00:00,32.29,32.32,32.25,32.25,10100.0,21.7379,21.7581,21.711,21.711,10100.0
2008-09-19 14:05:00,32.25,32.28,32.24,32.25,8800.0,21.711,21.7312,21.7043,21.711,8800.0
2008-09-19 14:10:00,32.26,32.33,32.22,32.33,8100.0,21.7177,21.7648,21.6908,21.7648,8100.0
2008-09-19 14:15:00,32.32,32.35,32.29,32.32,11800.0,21.7581,21.7783,21.7379,21.7581,11800.0
2008-09-19 14:20:00,32.34,32.36,32.33,32.34,15400.0,21.7716,21.785,21.7648,21.7716,15400.0
2008-09-19 14:25:00,32.33,32.41,32.31,32.41,20100.0,21.7648,21.8187,21.7514,21.8187,20100.0
2008-09-19 14:30:00,32.41,32.62,32.4,32.62,16400.0,21.8187,21.9601,21.812,21.9601,16400.0
2008-09-19 14:35:00,32.61,32.71,32.6,32.7,21000.0,21.9533,22.0207,21.9466,22.0139,21000.0
2008-09-19 14:40:00,32.69,32.7,32.65,32.7,17000.0,22.0072,22.0139,21.9803,22.0139,17000.0
2008-09-19 14:45:00,32.69,32.85,32.69,32.83,12800.0,22.0072,22.1149,22.0072,22.1014,12800.0
2008-09-19 14:50:00,32.83,32.84,32.71,32.71,16800.0,22.1014,22.1082,22.0207,22.0207,16800.0
2008-09-19 14:55:00,32.68,32.81,32.64,32.79,11300.0,22.0005,22.088,21.9735,22.0745,11300.0
2008-09-19 15:00:00,32.79,32.81,32.66,32.7,9800.0,22.0745,22.088,21.987,22.0139,9800.0
2008-09-19 15:05:00,32.7,32.71,32.45,32.47,10700.0,22.0139,22.0207,21.8456,21.8591,10700.0
2008-09-19 15:10:00,32.47,32.61,32.31,32.36,17600.0,21.8591,21.9533,21.7514,21.785,17600.0
2008-09-19 15:15:00,32.37,32.68,32.35,32.68,7800.0,21.7918,22.0005,21.7783,22.0005,7800.0
2008-09-19 15:20:00,32.68,32.68,32.43,32.62,11300.0,22.0005,22.0005,21.8322,21.9601,11300.0
2008-09-19 15:25:00,32.64,32.67,32.41,32.43,11500.0,21.9735,21.9937,21.8187,21.8322,11500.0
2008-09-19 15:30:00,32.43,32.52,32.18,32.21,22000.0,21.8322,21.8927,21.6639,21.6841,22000.0
2008-09-19 15:35:00,32.23,32.27,32.18,32.25,16600.0,21.6975,21.7244,21.6639,21.711,16600.0
2008-09-19 15:40:00,32.25,32.47,32.18,32.18,23000.0,21.711,21.8591,21.6639,21.6639,23000.0
2008-09-19 15:45:00,32.19,32.2,32.14,32.17,18400.0,21.6706,21.6773,21.6369,21.6571,18400.0
2008-09-19 15:50:00,32.17,32.19,31.92,31.95,28300.0,21.6571,21.6706,21.4888,21.509,28300.0
2008-09-19 15:55:00,31.96,31.97,31.86,31.87,31100.0,21.5158,21.5225,21.4484,21.4552,31100.0
2008-09-22 09:30:00,31.67,32.64,31.36,32.64,15700.0,21.3205,21.9735,21.1118,21.9735,15700.0
2008-09-22 09:35:00,32.75,33.0,32.48,32.57,39000.0,22.0476,22.2159,21.8658,21.9264,39000.0
2008-09-22 09:40:00,32.64,32.64,32.43,32.54,16900.0,21.9735,21.9735,21.8322,21.9062,16900.0
2008-09-22 09:45:00,32.54,32.59,32.38,32.55,8100.0,21.9062,21.9399,21.7985,21.9129,8100.0
2008-09-22 09:50:00,32.55,32.57,32.36,32.49,15000.0,21.9129,21.9264,21.785,21.8726,15000.0
2008-09-22 09:55:00,32.48,32.48,32.36,32.43,4500.0,21.8658,21.8658,21.785,21.8322,4500.0
2008-09-22 10:00:00,32.41,32.46,32.39,32.43,12300.0,21.8187,21.8524,21.8052,21.8322,12300.0
2008-09-22 10:05:00,32.43,32.47,32.39,32.44,6500.0,21.8322,21.8591,21.8052,21.8389,6500.0
2008-09-22 10:10:00,32.46,32.5,32.46,32.47,4200.0,21.8524,21.8793,21.8524,21.8591,4200.0
2008-09-22 10:15:00,32.47,32.49,32.41,32.44,5500.0,21.8591,21.8726,21.8187,21.8389,5500.0
2008-09-22 10:20:00,32.41,32.46,32.4,32.43,3900.0,21.8187,21.8524,21.812,21.8322,3900.0
2008-09-22 10:25:00,32.43,32.48,32.4,32.45,1900.0,21.8322,21.8658,21.812,21.8456,1900.0
2008-09-22 10:30:00,32.49,32.49,32.44,32.44,5600.0,21.8726,21.8726,21.8389,21.8389,5600.0
2008-09-22 10:35:00,32.45,32.5,32.42,32.5,18000.0,21.8456,21.8793,21.8254,21.8793,18000.0
2008-09-22 10:40:00,32.49,32.5,32.44,32.44,9500.0,21.8726,21.8793,21.8389,21.8389,9500.0
2008-09-22 10:45:00,32.45,32.45,32.4,32.43,4900.0,21.8456,21.8456,21.812,21.8322,4900.0
2008-09-22 10:50:00,32.42,32.43,32.4,32.4,4800.0,21.8254,21.8322,21.812,21.812,4800.0
2008-09-22 10:55:00,32.41,32.42,32.4,32.4,3900.0,21.8187,21.8254,21.812,21.812,3900.0
2008-09-22 11:00:00,32.4,32.41,32.23,32.24,5200.0,21.812,21.8187,21.6975,21.7043,5200.0
2008-09-22 11:05:00,32.22,32.24,32.2,32.24,5800.0,21.6908,21.7043,21.6773,21.7043,5800.0
2008-09-22 11:10:00,32.22,32.3,32.22,32.24,6900.0,21.6908,21.7446,21.6908,21.7043,6900.0
2008-09-22 11:15:00,32.24,32.25,32.22,32.22,3200.0,21.7043,21.711,21.6908,21.6908,3200.0
2008-09-22 11:20:00,32.22,32.23,32.18,32.19,2300.0,21.6908,21.6975,21.6639,21.6706,2300.0
2008-09-22 11:25:00,32.19,32.24,32.18,32.24,6900.0,21.6706,21.7043,21.6639,21.7043,6900.0
2008-09-22 11:30:00,32.22,32.24,32.21,32.21,5500.0,21.6908,21.7043,21.6841,21.6841,5500.0
2008-09-22 11:35:00,32.21,32.44,32.21,32.44,15000.0,21.6841,21.8389,21.6841,21.8389,15000.0
2008-09-22 11:40:00,32.44,32.48,32.42,32.47,10000.0,21.8389,21.8658,21.8254,21.8591,10000.0
2008-09-22 11:45:00,32.47,32.47,32.44,32.45,5400.0,21.8591,21.8591,21.8389,21.8456,5400.0
2008-09-22 11:50:00,32.45,32.49,32.44,32.48,6000.0,21.8456,21.8726,21.8389,21.8658,6000.0
2008-09-22 11:55:00,32.47,32.49,32.41,32.48,7600.0,21.8591,21.8726,21.8187,21.8658,7600.0
2008-09-22 12:00:00,32.48,32.49,32.45,32.45,3200.0,21.8658,21.8726,21.8456,21.8456,3200.0
2008-09-22 12:05:00,32.45,32.46,32.42,32.43,3600.0,21.8456,21.8524,21.8254,21.8322,3600.0
2008-09-22 12:10:00,32.42,32.47,32.42,32.43,10400.0,21.8254,21.8591,21.8254,21.8322,10400.0
2008-09-22 12:15:00,32.43,32.43,32.35,32.38,5700.0,21.8322,21.8322,21.7783,21.7985,5700.0
2008-09-22 12:20:00,32.36,32.42,32.36,32.4,2900.0,21.785,21.8254,21.785,21.812,2900.0
2008-09-22 12:25:00,32.41,32.42,32.39,32.42,5200.0,21.8187,21.8254,21.8052,21.8254,5200.0
2008-09-22 12:30:00,32.4,32.5,32.4,32.5,23300.0,21.812,21.8793,21.812,21.8793,23300.0
2008-09-22 12:35:00,32.5,32.53,32.49,32.5,24700.0,21.8793,21.8995,21.8726,21.8793,24700.0
2008-09-22 12:40:00,32.5,32.53,32.49,32.5,10600.0,21.8793,21.8995,21.8726,21.8793,10600.0
2008-09-22 12:45:00,32.5,32.56,32.5,32.56,5700.0,21.8793,21.9197,21.8793,21.9197,5700.0
2008-09-22 12:50:00,32.56,32.59,32.49,32.55,14200.0,21.9197,21.9399,21.8726,21.9129,14200.0
2008-09-22 12:55:00,32.56,32.64,32.56,32.64,4800.0,21.9197,21.9735,21.9197,21.9735,4800.0
2008-09-22 13:00:00,32.63,32.67,32.62,32.66,8400.0,21.9668,21.9937,21.9601,21.987,8400.0
2008-09-22 13:05:00,32.64,32.64,32.58,32.59,7800.0,21.9735,21.9735,21.9331,21.9399,7800.0
2008-09-22 13:10:00,32.61,32.65,32.61,32.64,6100.0,21.9533,21.9803,21.9533,21.9735,6100.0
2008-09-22 13:15:00,32.63,32.64,32.5,32.53,12000.0,21.9668,21.9735,21.8793,21.8995,12000.0
2008-09-22 13:20:00,32.54,32.54,32.51,32.51,3500.0,21.9062,21.9062,21.886,21.886,3500.0
2008-09-22 13:25:00,32.52,32.52,32.47,32.47,2700.0,21.8927,21.8927,21.8591,21.8591,2700.0
2008-09-22 13:30:00,32.47,32.47,32.42,32.42,2700.0,21.8591,21.8591,21.8254,21.8254,2700.0
2008-09-22 13:35:00,32.42,32.42,32.31,32.31,1900.0,21.8254,21.8254,21.7514,21.7514,1900.0
2008-09-22 13:40:00,32.31,32.32,32.31,32.31,700.0,21.7514,21.7581,21.7514,21.7514,700.0
2008-09-22 13:45:00,32.31,32.36,32.28,32.28,6600.0,21.7514,21.785,21.7312,21.7312,6600.0
2008-09-22 13:50:00,32.27,32.3,32.26,32.3,5000.0,21.7244,21.7446,21.7177,21.7446,5000.0
2008-09-22 13:55:00,32.31,32.41,32.31,32.4,9900.0,21.7514,21.8187,21.7514,21.812,9900.0
2008-09-22 14:00:00,32.4,32.41,32.36,32.37,6800.0,21.812,21.8187,21.785,21.7918,6800.0
2008-09-22 14:05:00,32.36,32.36,32.26,32.31,2600.0,21.785,21.785,21.7177,21.7514,2600.0
2008-09-22 14:10:00,32.31,32.4,32.31,32.38,5400.0,21.7514,21.812,21.7514,21.7985,5400.0
2008-09-22 14:15:00,32.37,32.54,32.37,32.53,9500.0,21.7918,21.9062,21.7918,21.8995,9500.0
2008-09-22 14:20:00,32.51,32.51,32.34,32.34,4500.0,21.886,21.886,21.7716,21.7716,4500.0
2008-09-22 14:25:00,32.36,32.38,32.36,32.37,2600.0,21.785,21.7985,21.785,21.7918,2600.0
2008-09-22 14:30:00,32.38,32.47,32.38,32.44,8900.0,21.7985,21.8591,21.7985,21.8389,8900.0
2008-09-22 14:35:00,32.44,32.44,32.42,32.42,4200.0,21.8389,21.8389,21.8254,21.8254,4200.0
2008-09-22 14:40:00,32.43,32.43,32.31,32.38,11500.0,21.8322,21.8322,21.7514,21.7985,11500.0
2008-09-22 14:45:00,32.4,32.41,32.31,32.32,7500.0,21.812,21.8187,21.7514,21.7581,7500.0
2008-09-22 14:50:00,32.32,32.32,32.19,32.19,7700.0,21.7581,21.7581,21.6706,21.6706,7700.0
2008-09-22 14:55:00,32.19,32.23,32.18,32.19,6700.0,21.6706,21.6975,21.6639,21.6706,6700.0
2008-09-22 15:00:00,32.18,32.21,32.18,32.18,11300.0,21.6639,21.6841,21.6639,21.6639,11300.0
2008-09-22 15:05:00,32.19,32.2,32.12,32.12,8700.0,21.6706,21.6773,21.6235,21.6235,8700.0
2008-09-22 15:10:00,32.13,32.15,32.08,32.11,10000.0,21.6302,21.6437,21.5965,21.6167,10000.0
2008-09-22 15:15:00,32.11,32.11,31.94,31.96,9700.0,21.6167,21.6167,21.5023,21.5158,9700.0
2008-09-22 15:20:00,31.95,31.99,31.86,31.87,12300.0,21.509,21.5359,21.4484,21.4552,12300.0
2008-09-22 15:25:00,31.85,31.85,31.78,31.79,11700.0,21.4417,21.4417,21.3946,21.4013,11700.0
2008-09-22 15:30:00,31.79,31.82,31.78,31.79,19000.0,21.4013,21.4215,21.3946,21.4013,19000.0
2008-09-22 15:35:00,31.78,31.8,31.78,31.78,9300.0,21.3946,21.408,21.3946,21.3946,9300.0
2008-09-22 15:40:00,31.79,31.8,31.58,31.73,30800.0,21.4013,21.408,21.2599,21.3609,30800.0
2008-09-22 15:45:00,31.73,31.77,31.52,31.62,24700.0,21.3609,21.3878,21.2195,21.2869,24700.0
2008-09-22 15:50:00,31.63,31.69,31.51,31.66,29800.0,21.2936,21.334,21.2128,21.3138,29800.0
2008-09-22 15:55:00,31.65,31.67,31.51,31.53,47000.0,21.3071,21.3205,21.2128,21.2263,47000.0
2008-09-23 09:30:00,31.62,33.51,31.61,31.97,17800.0,21.2869,22.5592,21.2801,21.5225,17800.0
2008-09-23 09:35:00,31.9,31.91,31.64,31.72,4800.0,21.4754,21.4821,21.3003,21.3542,4800.0
2008-09-23 09:40:00,31.72,31.78,31.64,31.66,2800.0,21.3542,21.3946,21.3003,21.3138,2800.0
2008-09-23 09:45:00,31.71,31.8,31.54,31.66,6100.0,21.3474,21.408,21.233,21.3138,6100.0
2008-09-23 09:50:00,31.68,31.75,31.65,31.68,5500.0,21.3273,21.3744,21.3071,21.3273,5500.0
2008-09-23 09:55:00,31.73,31.75,31.66,31.68,4400.0,21.3609,21.3744,21.3138,21.3273,4400.0
2008-09-23 10:00:00,31.66,31.7,31.6,31.62,7500.0,21.3138,21.3407,21.2734,21.2869,7500.0
2008-09-23 10:05:00,31.63,31.68,31.6,31.62,7900.0,21.2936,21.3273,21.2734,21.2869,7900.0
2008-09-23 10:10:00,31.62,31.75,31.51,31.71,35800.0,21.2869,21.3744,21.2128,21.3474,35800.0
2008-09-23 10:15:00,31.7,31.75,31.59,31.63,26300.0,21.3407,21.3744,21.2667,21.2936,26300.0
2008-09-23 10:20:00,31.63,31.68,31.52,31.66,15900.0,21.2936,21.3273,21.2195,21.3138,15900.0
2008-09-23 10:25:00,31.64,31.66,31.53,31.55,6800.0,21.3003,21.3138,21.2263,21.2397,6800.0
2008-09-23 10:30:00,31.56,31.58,31.55,31.58,2000.0,21.2465,21.2599,21.2397,21.2599,2000.0
2008-09-23 10:35:00,31.54,31.56,31.51,31.54,7600.0,21.233,21.2465,21.2128,21.233,7600.0
2008-09-23 10:40:00,31.55,31.55,31.5,31.5,23800.0,21.2397,21.2397,21.2061,21.2061,23800.0
2008-09-23 10:45:00,31.5,31.54,31.5,31.52,10700.0,21.2061,21.233,21.2061,21.2195,10700.0
2008-09-23 10:50:00,31.52,31.62,31.37,31.57,52200.0,21.2195,21.2869,21.1186,21.2532,52200.0
2008-09-23 10:55:00,31.54,31.56,31.43,31.5,7400.0,21.233,21.2465,21.159,21.2061,7400.0
2008-09-23 11:00:00,31.5,31.51,31.38,31.38,7200.0,21.2061,21.2128,21.1253,21.1253,7200.0
2008-09-23 11:05:00,31.41,31.41,31.28,31.3,8100.0,21.1455,21.1455,21.058,21.0714,8100.0
2008-09-23 11:10:00,31.31,31.32,31.23,31.3,6000.0,21.0782,21.0849,21.0243,21.0714,6000.0
2008-09-23 11:15:00,31.31,31.33,31.27,31.31,13600.0,21.0782,21.0916,21.0512,21.0782,13600.0
2008-09-23 11:20:00,31.29,31.32,31.27,31.31,5500.0,21.0647,21.0849,21.0512,21.0782,5500.0
2008-09-23 11:25:00,31.3,31.31,31.23,31.26,5800.0,21.0714,21.0782,21.0243,21.0445,5800.0
2008-09-23 11:30:00,31.27,31.34,31.26,31.3,7400.0,21.0512,21.0984,21.0445,21.0714,7400.0
2008-09-23 11:35:00,31.3,31.3,31.25,31.28,3200.0,21.0714,21.0714,21.0378,21.058,3200.0
2008-09-23 11:40:00,31.28,31.35,31.15,31.15,34400.0,21.058,21.1051,20.9705,20.9705,34400.0
2008-09-23 11:45:00,31.15,31.35,31.08,31.3,10900.0,20.9705,21.1051,20.9233,21.0714,10900.0
2008-09-23 11:50:00,31.3,31.33,31.24,31.32,4400.0,21.0714,21.0916,21.031,21.0849,4400.0
2008-09-23 11:55:00,31.31,31.34,31.22,31.23,4900.0,21.0782,21.0984,21.0176,21.0243,4900.0
2008-09-23 12:00:00,31.23,31.25,31.1,31.14,5800.0,21.0243,21.0378,20.9368,20.9637,5800.0
2008-09-23 12:05:00,31.14,31.19,31.1,31.19,4100.0,20.9637,20.9974,20.9368,20.9974,4100.0
2008-09-23 12:10:00,31.23,31.31,31.23,31.31,1200.0,21.0243,21.0782,21.0243,21.0782,1200.0
2008-09-23 12:15:00,31.31,31.31,31.28,31.28,1900.0,21.0782,21.0782,21.058,21.058,1900.0
2008-09-23 12:20:00,31.27,31.27,31.23,31.25,1400.0,21.0512,21.0512,21.0243,21.0378,1400.0
2008-09-23 12:25:00,31.21,31.22,31.15,31.15,1400.0,21.0108,21.0176,20.9705,20.9705,1400.0
2008-09-23 12:30:00,31.16,31.16,31.13,31.13,1300.0,20.9772,20.9772,20.957,20.957,1300.0
2008-09-23 12:35:00,31.15,31.16,31.05,31.07,7000.0,20.9705,20.9772,20.9031,20.9166,7000.0
2008-09-23 12:40:00,31.08,31.08,30.88,30.9,6600.0,20.9233,20.9233,20.7887,20.8022,6600.0
2008-09-23 12:45:00,30.88,30.93,30.86,30.88,3000.0,20.7887,20.8223,20.7752,20.7887,3000.0
2008-09-23 12:50:00,30.88,30.9,30.82,30.82,2300.0,20.7887,20.8022,20.7483,20.7483,2300.0
2008-09-23 12:55:00,30.84,30.9,30.82,30.9,3300.0,20.7618,20.8022,20.7483,20.8022,3300.0
2008-09-23 13:00:00,30.85,30.85,30.66,30.69,6400.0,20.7685,20.7685,20.6406,20.6608,6400.0
2008-09-23 13:05:00,30.7,30.7,30.56,30.59,5100.0,20.6675,20.6675,20.5733,20.5935,5100.0
2008-09-23 13:10:00,30.6,30.68,30.55,30.61,10800.0,20.6002,20.654,20.5665,20.6069,10800.0
2008-09-23 13:15:00,30.57,30.68,30.55,30.63,6900.0,20.58,20.654,20.5665,20.6204,6900.0
2008-09-23 13:20:00,30.62,30.72,30.58,30.72,11600.0,20.6137,20.681,20.5867,20.681,11600.0
2008-09-23 13:25:00,30.71,30.73,30.71,30.72,2200.0,20.6742,20.6877,20.6742,20.681,2200.0
2008-09-23 13:30:00,30.72,30.72,30.51,30.55,11100.0,20.681,20.681,20.5396,20.5665,11100.0
2008-09-23 13:35:00,30.55,30.7,30.54,30.65,9000.0,20.5665,20.6675,20.5598,20.6338,9000.0
2008-09-23 13:40:00,30.63,30.66,30.56,30.56,4800.0,20.6204,20.6406,20.5733,20.5733,4800.0
2008-09-23 13:45:00,30.54,30.57,30.47,30.49,7900.0,20.5598,20.58,20.5127,20.5261,7900.0
2008-09-23 13:50:00,30.49,30.56,30.41,30.44,17600.0,20.5261,20.5733,20.4723,20.4925,17600.0
2008-09-23 13:55:00,30.44,30.51,30.36,30.45,21000.0,20.4925,20.5396,20.4386,20.4992,21000.0
2008-09-23 14:00:00,30.45,30.47,30.3,30.42,21300.0,20.4992,20.5127,20.3982,20.479,21300.0
2008-09-23 14:05:00,30.46,30.54,30.4,30.5,16500.0,20.5059,20.5598,20.4655,20.5329,16500.0
2008-09-23 14:10:00,30.52,30.54,30.46,30.47,5400.0,20.5463,20.5598,20.5059,20.5127,5400.0
2008-09-23 14:15:00,30.45,30.46,30.4,30.45,3500.0,20.4992,20.5059,20.4655,20.4992,3500.0
2008-09-23 14:20:00,30.45,30.48,30.38,30.46,5300.0,20.4992,20.5194,20.4521,20.5059,5300.0
2008-09-23 14:25:00,30.46,30.51,30.4,30.45,20900.0,20.5059,20.5396,20.4655,20.4992,20900.0
2008-09-23 14:30:00,30.48,30.61,30.46,30.55,4800.0,20.5194,20.6069,20.5059,20.5665,4800.0
2008-09-23 14:35:00,30.55,30.57,30.55,30.55,2400.0,20.5665,20.58,20.5665,20.5665,2400.0
2008-09-23 14:40:00,30.56,30.56,30.51,30.54,6300.0,20.5733,20.5733,20.5396,20.5598,6300.0
2008-09-23 14:45:00,30.55,30.84,30.53,30.83,10300.0,20.5665,20.7618,20.5531,20.755,10300.0
2008-09-23 14:50:00,30.84,30.87,30.75,30.84,10500.0,20.7618,20.782,20.7012,20.7618,10500.0
2008-09-23 14:55:00,30.84,30.87,30.68,30.68,9100.0,20.7618,20.782,20.654,20.654,9100.0
2008-09-23 15:00:00,30.67,30.75,30.67,30.73,5900.0,20.6473,20.7012,20.6473,20.6877,5900.0
2008-09-23 15:05:00,30.73,30.88,30.72,30.86,3500.0,20.6877,20.7887,20.681,20.7752,3500.0
2008-09-23 15:10:00,30.87,30.87,30.75,30.75,4900.0,20.782,20.782,20.7012,20.7012,4900.0
2008-09-23 15:15:00,30.75,30.79,30.74,30.75,12600.0,20.7012,20.7281,20.6944,20.7012,12600.0
2008-09-23 15:20:00,30.77,30.82,30.67,30.73,76800.0,20.7146,20.7483,20.6473,20.6877,76800.0
2008-09-23 15:25:00,30.76,30.78,30.69,30.69,5300.0,20.7079,20.7214,20.6608,20.6608,5300.0
2008-09-23 15:30:00,30.7,30.74,30.62,30.68,6600.0,20.6675,20.6944,20.6137,20.654,6600.0
2008-09-23 15:35:00,30.66,30.73,30.61,30.73,20300.0,20.6406,20.6877,20.6069,20.6877,20300.0
2008-09-23 15:40:00,30.73,30.74,30.53,30.53,12300.0,20.6877,20.6944,20.5531,20.5531,12300.0
2008-09-23 15:45:00,30.53,30.53,30.3,30.42,22300.0,20.5531,20.5531,20.3982,20.479,22300.0
2008-09-23 15:50:00,30.45,30.6,30.37,30.58,15500.0,20.4992,20.6002,20.4453,20.5867,15500.0
2008-09-23 15:55:00,30.58,30.98,30.57,30.77,32300.0,20.5867,20.856,20.58,20.7146,32300.0
2008-09-24 09:30:00,30.77,31.01,30.77,30.87,6100.0,20.7146,20.8762,20.7146,20.782,6100.0
2008-09-24 09:35:00,30.93,30.93,30.54,30.81,8900.0,20.8223,20.8223,20.5598,20.7416,8900.0
2008-09-24 09:40:00,30.85,30.85,30.41,30.44,8300.0,20.7685,20.7685,20.4723,20.4925,8300.0
2008-09-24 09:45:00,30.45,30.47,30.41,30.44,5200.0,20.4992,20.5127,20.4723,20.4925,5200.0
2008-09-24 09:50:00,30.45,30.5,30.4,30.4,21800.0,20.4992,20.5329,20.4655,20.4655,21800.0
2008-09-24 09:55:00,30.39,30.5,30.27,30.39,29000.0,20.4588,20.5329,20.378,20.4588,29000.0
2008-09-24 10:00:00,30.35,30.44,30.28,30.34,7400.0,20.4319,20.4925,20.3848,20.4252,7400.0
2008-09-24 10:05:00,30.33,30.33,30.2,30.23,16000.0,20.4184,20.4184,20.3309,20.3511,16000.0
2008-09-24 10:10:00,30.22,30.26,30.07,30.15,10800.0,20.3444,20.3713,20.2434,20.2972,10800.0
2008-09-24 10:15:00,30.1,30.13,29.97,30.03,26900.0,20.2636,20.2838,20.1761,20.2165,26900.0
2008-09-24 10:20:00,30.04,30.18,30.02,30.02,6200.0,20.2232,20.3174,20.2097,20.2097,6200.0
2008-09-24 10:25:00,30.06,30.07,30.01,30.03,5900.0,20.2367,20.2434,20.203,20.2165,5900.0
2008-09-24 10:30:00,30.03,30.11,30.03,30.05,6200.0,20.2165,20.2703,20.2165,20.2299,6200.0
2008-09-24 10:35:00,30.09,30.23,30.04,30.19,13400.0,20.2569,20.3511,20.2232,20.3242,13400.0
2008-09-24 10:40:00,30.17,30.49,30.17,30.44,13500.0,20.3107,20.5261,20.3107,20.4925,13500.0
2008-09-24 10:45:00,30.47,30.59,30.4,30.57,19800.0,20.5127,20.5935,20.4655,20.58,19800.0
2008-09-24 10:50:00,30.58,30.65,30.45,30.45,25500.0,20.5867,20.6338,20.4992,20.4992,25500.0
2008-09-24 10:55:00,30.48,30.48,30.33,30.37,9900.0,20.5194,20.5194,20.4184,20.4453,9900.0
2008-09-24 11:00:00,30.37,30.42,30.31,30.31,5200.0,20.4453,20.479,20.405,20.405,5200.0
2008-09-24 11:05:00,30.3,30.3,30.24,30.25,4500.0,20.3982,20.3982,20.3578,20.3646,4500.0
2008-09-24 11:10:00,30.25,30.25,30.04,30.04,3300.0,20.3646,20.3646,20.2232,20.2232,3300.0
2008-09-24 11:15:00,30.05,30.06,29.95,30.0,17600.0,20.2299,20.2367,20.1626,20.1963,17600.0
2008-09-24 11:20:00,30.0,30.0,29.97,29.97,5600.0,20.1963,20.1963,20.1761,20.1761,5600.0
2008-09-24 11:25:00,29.97,29.99,29.97,29.97,2700.0,20.1761,20.1895,20.1761,20.1761,2700.0
2008-09-24 11:30:00,29.98,30.02,29.98,30.0,8200.0,20.1828,20.2097,20.1828,20.1963,8200.0
2008-09-24 11:35:00,29.99,30.01,29.95,29.95,4500.0,20.1895,20.203,20.1626,20.1626,4500.0
2008-09-24 11:40:00,29.95,29.97,29.76,29.79,8000.0,20.1626,20.1761,20.0347,20.0549,8000.0
2008-09-24 11:45:00,29.77,29.77,29.66,29.66,5400.0,20.0414,20.0414,19.9674,19.9674,5400.0
2008-09-24 11:50:00,29.66,29.91,29.66,29.91,12800.0,19.9674,20.1357,19.9674,20.1357,12800.0
2008-09-24 11:55:00,29.9,30.07,29.9,30.07,12100.0,20.1289,20.2434,20.1289,20.2434,12100.0
2008-09-24 12:00:00,30.04,30.04,29.99,30.03,3200.0,20.2232,20.2232,20.1895,20.2165,3200.0
2008-09-24 12:05:00,30.02,30.04,30.02,30.04,2300.0,20.2097,20.2232,20.2097,20.2232,2300.0
2008-09-24 12:10:00,30.04,30.16,30.03,30.16,6700.0,20.2232,20.304,20.2165,20.304,6700.0
2008-09-24 12:15:00,30.16,30.23,30.16,30.18,5400.0,20.304,20.3511,20.304,20.3174,5400.0
2008-09-24 12:20:00,30.16,30.19,30.15,30.19,2900.0,20.304,20.3242,20.2972,20.3242,2900.0
2008-09-24 12:25:00,30.18,30.23,30.17,30.19,5300.0,20.3174,20.3511,20.3107,20.3242,5300.0
2008-09-24 12:30:00,30.2,30.26,30.17,30.26,4300.0,20.3309,20.3713,20.3107,20.3713,4300.0
2008-09-24 12:35:00,30.25,30.27,30.22,30.25,3500.0,20.3646,20.378,20.3444,20.3646,3500.0
2008-09-24 12:40:00,30.26,30.37,30.25,30.33,9200.0,20.3713,20.4453,20.3646,20.4184,9200.0
2008-09-24 12:45:00,30.29,30.33,30.29,30.3,2300.0,20.3915,20.4184,20.3915,20.3982,2300.0
2008-09-24 12:50:00,30.29,30.34,30.28,30.34,2500.0,20.3915,20.4252,20.3848,20.4252,2500.0
2008-09-24 12:55:00,30.35,30.37,30.34,30.37,1200.0,20.4319,20.4453,20.4252,20.4453,1200.0
2008-09-24 13:00:00,30.36,30.39,30.29,30.3,7600.0,20.4386,20.4588,20.3915,20.3982,7600.0
2008-09-24 13:05:00,30.31,30.32,30.25,30.27,9500.0,20.405,20.4117,20.3646,20.378,9500.0
2008-09-24 13:10:00,30.27,30.31,30.22,30.22,11200.0,20.378,20.405,20.3444,20.3444,11200.0
2008-09-24 13:15:00,30.25,30.33,30.23,30.31,44600.0,20.3646,20.4184,20.3511,20.405,44600.0
2008-09-24 13:20:00,30.3,30.46,30.3,30.43,7600.0,20.3982,20.5059,20.3982,20.4857,7600.0
2008-09-24 13:25:00,30.44,30.44,30.3,30.31,16500.0,20.4925,20.4925,20.3982,20.405,16500.0
2008-09-24 13:30:00,30.31,30.35,30.29,30.32,7400.0,20.405,20.4319,20.3915,20.4117,7400.0
2008-09-24 13:35:00,30.3,30.33,30.25,30.27,13400.0,20.3982,20.4184,20.3646,20.378,13400.0
2008-09-24 13:40:00,30.26,30.66,30.26,30.61,22100.0,20.3713,20.6406,20.3713,20.6069,22100.0
2008-09-24 13:45:00,30.6,30.62,30.52,30.54,2300.0,20.6002,20.6137,20.5463,20.5598,2300.0
2008-09-24 13:50:00,30.52,30.56,30.43,30.51,8700.0,20.5463,20.5733,20.4857,20.5396,8700.0
2008-09-24 13:55:00,30.51,30.52,30.45,30.46,1900.0,20.5396,20.5463,20.4992,20.5059,1900.0
2008-09-24 14:00:00,30.47,30.54,30.47,30.53,2500.0,20.5127,20.5598,20.5127,20.5531,2500.0
2008-09-24 14:05:00,30.56,30.63,30.54,30.63,4100.0,20.5733,20.6204,20.5598,20.6204,4100.0
2008-09-24 14:10:00,30.64,30.67,30.59,30.65,17400.0,20.6271,20.6473,20.5935,20.6338,17400.0
2008-09-24 14:15:00,30.66,30.71,30.62,30.71,9700.0,20.6406,20.6742,20.6137,20.6742,9700.0
2008-09-24 14:20:00,30.7,30.71,30.68,30.71,5500.0,20.6675,20.6742,20.654,20.6742,5500.0
2008-09-24 14:25:00,30.72,30.72,30.67,30.69,2400.0,20.681,20.681,20.6473,20.6608,2400.0
2008-09-24 14:30:00,30.69,30.78,30.68,30.75,5900.0,20.6608,20.7214,20.654,20.7012,5900.0
2008-09-24 14:35:00,30.79,30.79,30.75,30.76,6300.0,20.7281,20.7281,20.7012,20.7079,6300.0
2008-09-24 14:40:00,30.78,30.79,30.76,30.79,4300.0,20.7214,20.7281,20.7079,20.7281,4300.0
2008-09-24 14:45:00,30.78,30.9,30.77,30.9,15500.0,20.7214,20.8022,20.7146,20.8022,15500.0
2008-09-24 14:50:00,30.9,30.92,30.84,30.87,8200.0,20.8022,20.8156,20.7618,20.782,8200.0
2008-09-24 14:55:00,30.85,30.92,30.81,30.83,14200.0,20.7685,20.8156,20.7416,20.755,14200.0
2008-09-24 15:00:00,30.85,30.92,30.81,30.91,14100.0,20.7685,20.8156,20.7416,20.8089,14100.0
2008-09-24 15:05:00,30.89,30.99,30.86,30.99,9900.0,20.7954,20.8627,20.7752,20.8627,9900.0
2008-09-24 15:10:00,30.98,30.99,30.87,30.87,14000.0,20.856,20.8627,20.782,20.782,14000.0
2008-09-24 15:15:00,30.89,30.89,30.77,30.82,12600.0,20.7954,20.7954,20.7146,20.7483,12600.0
2008-09-24 15:20:00,30.82,30.94,30.8,30.94,12900.0,20.7483,20.8291,20.7348,20.8291,12900.0
2008-09-24 15:25:00,30.93,30.97,30.93,30.97,7800.0,20.8223,20.8493,20.8223,20.8493,7800.0
2008-09-24 15:30:00,30.97,31.09,30.95,31.03,16300.0,20.8493,20.9301,20.8358,20.8897,16300.0
2008-09-24 15:35:00,31.02,31.05,30.92,30.97,10700.0,20.8829,20.9031,20.8156,20.8493,10700.0
2008-09-24 15:40:00,30.96,30.96,30.84,30.95,23600.0,20.8425,20.8425,20.7618,20.8358,23600.0
2008-09-24 15:45:00,30.93,31.04,30.92,31.01,31400.0,20.8223,20.8964,20.8156,20.8762,31400.0
2008-09-24 15:50:00,31.01,31.1,30.94,31.09,41100.0,20.8762,20.9368,20.8291,20.9301,41100.0
2008-09-24 15:55:00,31.1,31.42,31.09,31.18,73500.0,20.9368,21.1522,20.9301,20.9906,73500.0
2008-09-25 09:30:00,31.4,31.5,31.25,31.26,4500.0,21.1388,21.2061,21.0378,21.0445,4500.0
2008-09-25 09:35:00,31.3,31.41,31.19,31.23,2700.0,21.0714,21.1455,20.9974,21.0243,2700.0
2008-09-25 09:40:00,31.18,31.2,31.05,31.09,3900.0,20.9906,21.0041,20.9031,20.9301,3900.0
2008-09-25 09:45:00,31.1,31.35,31.07,31.34,5200.0,20.9368,21.1051,20.9166,21.0984,5200.0
2008-09-25 09:50:00,31.34,31.49,31.27,31.43,8000.0,21.0984,21.1993,21.0512,21.159,8000.0
2008-09-25 09:55:00,31.39,31.5,31.39,31.45,4800.0,21.132,21.2061,21.132,21.1724,4800.0
2008-09-25 10:00:00,31.44,31.59,31.38,31.38,5600.0,21.1657,21.2667,21.1253,21.1253,5600.0
2008-09-25 10:05:00,31.36,31.65,31.3,31.58,7500.0,21.1118,21.3071,21.0714,21.2599,7500.0
2008-09-25 10:10:00,31.56,31.65,31.53,31.54,7100.0,21.2465,21.3071,21.2263,21.233,7100.0
2008-09-25 10:15:00,31.57,31.7,31.56,31.67,8000.0,21.2532,21.3407,21.2465,21.3205,8000.0
2008-09-25 10:20:00,31.66,31.66,31.57,31.6,6100.0,21.3138,21.3138,21.2532,21.2734,6100.0
2008-09-25 10:25:00,31.57,31.59,31.45,31.47,5300.0,21.2532,21.2667,21.1724,21.1859,5300.0
2008-09-25 10:30:00,31.47,31.5,31.4,31.4,6200.0,21.1859,21.2061,21.1388,21.1388,6200.0
2008-09-25 10:35:00,31.4,31.43,31.39,31.41,7200.0,21.1388,21.159,21.132,21.1455,7200.0
2008-09-25 10:40:00,31.42,31.56,31.41,31.49,10200.0,21.1522,21.2465,21.1455,21.1993,10200.0
2008-09-25 10:45:00,31.49,31.5,31.43,31.45,6000.0,21.1993,21.2061,21.159,21.1724,6000.0
2008-09-25 10:50:00,31.47,31.49,31.4,31.46,11000.0,21.1859,21.1993,21.1388,21.1791,11000.0
2008-09-25 10:55:00,31.49,31.61,31.48,31.59,9700.0,21.1993,21.2801,21.1926,21.2667,9700.0
2008-09-25 11:00:00,31.58,31.63,31.56,31.63,5300.0,21.2599,21.2936,21.2465,21.2936,5300.0
2008-09-25 11:05:00,31.64,31.77,31.63,31.71,20000.0,21.3003,21.3878,21.2936,21.3474,20000.0
2008-09-25 11:10:00,31.71,31.74,31.61,31.67,7100.0,21.3474,21.3676,21.2801,21.3205,7100.0
2008-09-25 11:15:00,31.69,31.75,31.67,31.7,21200.0,21.334,21.3744,21.3205,21.3407,21200.0
2008-09-25 11:20:00,31.7,31.75,31.7,31.74,14000.0,21.3407,21.3744,21.3407,21.3676,14000.0
2008-09-25 11:25:00,31.75,31.92,31.74,31.85,10200.0,21.3744,21.4888,21.3676,21.4417,10200.0
2008-09-25 11:30:00,31.85,31.86,31.75,31.75,8900.0,21.4417,21.4484,21.3744,21.3744,8900.0
2008-09-25 11:35:00,31.79,31.79,31.72,31.73,10800.0,21.4013,21.4013,21.3542,21.3609,10800.0
2008-09-25 11:40:00,31.72,31.75,31.71,31.75,7800.0,21.3542,21.3744,21.3474,21.3744,7800.0
2008-09-25 11:45:00,31.73,31.75,31.65,31.71,11000.0,21.3609,21.3744,21.3071,21.3474,11000.0
2008-09-25 11:50:00,31.71,31.72,31.65,31.67,15300.0,21.3474,21.3542,21.3071,21.3205,15300.0
2008-09-25 11:55:00,31.67,31.7,31.62,31.67,2100.0,21.3205,21.3407,21.2869,21.3205,2100.0
2008-09-25 12:00:00,31.63,31.66,31.54,31.54,3900.0,21.2936,21.3138,21.233,21.233,3900.0
2008-09-25 12:05:00,31.51,31.51,31.46,31.48,3200.0,21.2128,21.2128,21.1791,21.1926,3200.0
2008-09-25 12:10:00,31.46,31.59,31.46,31.59,8500.0,21.1791,21.2667,21.1791,21.2667,8500.0
2008-09-25 12:15:00,31.58,31.61,31.57,31.6,3400.0,21.2599,21.2801,21.2532,21.2734,3400.0
2008-09-25 12:20:00,31.6,31.61,31.57,31.57,5400.0,21.2734,21.2801,21.2532,21.2532,5400.0
2008-09-25 12:25:00,31.58,31.58,31.53,31.54,5200.0,21.2599,21.2599,21.2263,21.233,5200.0
2008-09-25 12:30:00,31.54,31.71,31.53,31.7,5500.0,21.233,21.3474,21.2263,21.3407,5500.0
2008-09-25 12:35:00,31.71,31.74,31.67,31.69,3200.0,21.3474,21.3676,21.3205,21.334,3200.0
2008-09-25 12:40:00,31.69,31.72,31.68,31.72,4000.0,21.334,21.3542,21.3273,21.3542,4000.0
2008-09-25 12:45:00,31.71,31.72,31.65,31.65,4000.0,21.3474,21.3542,21.3071,21.3071,4000.0
2008-09-25 12:50:00,31.68,31.73,31.54,31.57,4000.0,21.3273,21.3609,21.233,21.2532,4000.0
2008-09-25 12:55:00,31.54,31.64,31.5,31.5,6400.0,21.233,21.3003,21.2061,21.2061,6400.0
2008-09-25 13:00:00,31.54,31.68,31.54,31.65,4100.0,21.233,21.3273,21.233,21.3071,4100.0
2008-09-25 13:05:00,31.66,31.66,31.54,31.55,3200.0,21.3138,21.3138,21.233,21.2397,3200.0
2008-09-25 13:10:00,31.52,31.52,31.42,31.43,4000.0,21.2195,21.2195,21.1522,21.159,4000.0
2008-09-25 13:15:00,31.4,31.43,31.36,31.42,54900.0,21.1388,21.159,21.1118,21.1522,54900.0
2008-09-25 13:20:00,31.42,31.43,31.36,31.38,6500.0,21.1522,21.159,21.1118,21.1253,6500.0
2008-09-25 13:25:00,31.37,31.38,31.36,31.38,3900.0,21.1186,21.1253,21.1118,21.1253,3900.0
2008-09-25 13:30:00,31.38,31.46,31.38,31.46,3000.0,21.1253,21.1791,21.1253,21.1791,3000.0
2008-09-25 13:35:00,31.44,31.61,31.44,31.57,6400.0,21.1657,21.2801,21.1657,21.2532,6400.0
2008-09-25 13:40:00,31.59,31.66,31.59,31.65,16600.0,21.2667,21.3138,21.2667,21.3071,16600.0
2008-09-25 13:45:00,31.64,31.74,31.64,31.66,26300.0,21.3003,21.3676,21.3003,21.3138,26300.0
2008-09-25 13:50:00,31.67,31.67,31.52,31.52,4400.0,21.3205,21.3205,21.2195,21.2195,4400.0
2008-09-25 13:55:00,31.52,31.52,31.48,31.48,2300.0,21.2195,21.2195,21.1926,21.1926,2300.0
2008-09-25 14:00:00,31.49,31.5,31.46,31.46,2400.0,21.1993,21.2061,21.1791,21.1791,2400.0
2008-09-25 14:05:00,31.45,31.46,31.41,31.44,2800.0,21.1724,21.1791,21.1455,21.1657,2800.0
2008-09-25 14:10:00,31.42,31.61,31.42,31.61,13500.0,21.1522,21.2801,21.1522,21.2801,13500.0
2008-09-25 14:15:00,31.6,31.63,31.4,31.41,5200.0,21.2734,21.2936,21.1388,21.1455,5200.0
2008-09-25 14:20:00,31.41,31.47,31.37,31.46,7300.0,21.1455,21.1859,21.1186,21.1791,7300.0
2008-09-25 14:25:00,31.46,31.47,31.36,31.36,4600.0,21.1791,21.1859,21.1118,21.1118,4600.0
2008-09-25 14:30:00,31.36,31.37,31.35,31.37,2400.0,21.1118,21.1186,21.1051,21.1186,2400.0
2008-09-25 14:35:00,31.37,31.38,31.35,31.36,4600.0,21.1186,21.1253,21.1051,21.1118,4600.0
2008-09-25 14:40:00,31.36,31.47,31.36,31.45,6000.0,21.1118,21.1859,21.1118,21.1724,6000.0
2008-09-25 14:45:00,31.45,31.46,31.4,31.41,3100.0,21.1724,21.1791,21.1388,21.1455,3100.0
2008-09-25 14:50:00,31.41,31.47,31.38,31.46,8200.0,21.1455,21.1859,21.1253,21.1791,8200.0
2008-09-25 14:55:00,31.46,31.46,31.43,31.46,15700.0,21.1791,21.1791,21.159,21.1791,15700.0
2008-09-25 15:00:00,31.46,31.54,31.46,31.53,3700.0,21.1791,21.233,21.1791,21.2263,3700.0
2008-09-25 15:05:00,31.52,31.58,31.52,31.56,3500.0,21.2195,21.2599,21.2195,21.2465,3500.0
2008-09-25 15:10:00,31.56,31.58,31.53,31.53,2300.0,21.2465,21.2599,21.2263,21.2263,2300.0
2008-09-25 15:15:00,31.51,31.52,31.5,31.52,900.0,21.2128,21.2195,21.2061,21.2195,900.0
2008-09-25 15:20:00,31.59,31.6,31.56,31.56,2900.0,21.2667,21.2734,21.2465,21.2465,2900.0
2008-09-25 15:25:00,31.59,31.59,31.55,31.58,2300.0,21.2667,21.2667,21.2397,21.2599,2300.0
2008-09-25 15:30:00,31.57,31.64,31.57,31.61,10500.0,21.2532,21.3003,21.2532,21.2801,10500.0
2008-09-25 15:35:00,31.62,31.7,31.59,31.68,8200.0,21.2869,21.3407,21.2667,21.3273,8200.0
2008-09-25 15:40:00,31.68,31.68,31.59,31.61,9000.0,21.3273,21.3273,21.2667,21.2801,9000.0
2008-09-25 15:45:00,31.63,31.63,31.54,31.6,10200.0,21.2936,21.2936,21.233,21.2734,10200.0
2008-09-25 15:50:00,31.6,31.64,31.58,31.6,21100.0,21.2734,21.3003,21.2599,21.2734,21100.0
2008-09-25 15:55:00,31.59,31.6,31.45,31.53,51900.0,21.2667,21.2734,21.1724,21.2263,51900.0
2008-09-26 09:30:00,31.01,31.01,30.67,30.75,16500.0,20.8762,20.8762,20.6473,20.7012,16500.0
2008-09-26 09:35:00,30.69,31.0,30.63,30.69,7400.0,20.6608,20.8695,20.6204,20.6608,7400.0
2008-09-26 09:40:00,30.67,30.91,30.58,30.82,33200.0,20.6473,20.8089,20.5867,20.7483,33200.0
2008-09-26 09:45:00,30.82,31.0,30.79,30.97,8400.0,20.7483,20.8695,20.7281,20.8493,8400.0
2008-09-26 09:50:00,30.96,31.11,30.94,31.09,7600.0,20.8425,20.9435,20.8291,20.9301,7600.0
2008-09-26 09:55:00,31.09,31.28,31.06,31.2,14600.0,20.9301,21.058,20.9099,21.0041,14600.0
2008-09-26 10:00:00,31.21,31.3,31.2,31.26,8000.0,21.0108,21.0714,21.0041,21.0445,8000.0
2008-09-26 10:05:00,31.26,31.26,31.11,31.14,7000.0,21.0445,21.0445,20.9435,20.9637,7000.0
2008-09-26 10:10:00,31.15,31.16,31.13,31.13,6300.0,20.9705,20.9772,20.957,20.957,6300.0
2008-09-26 10:15:00,31.12,31.16,31.12,31.15,7800.0,20.9503,20.9772,20.9503,20.9705,7800.0
2008-09-26 10:20:00,31.16,31.28,31.15,31.28,6000.0,20.9772,21.058,20.9705,21.058,6000.0
2008-09-26 10:25:00,31.28,31.28,31.25,31.25,3800.0,21.058,21.058,21.0378,21.0378,3800.0
2008-09-26 10:30:00,31.24,31.25,31.21,31.23,2400.0,21.031,21.0378,21.0108,21.0243,2400.0
2008-09-26 10:35:00,31.22,31.28,31.21,31.28,9100.0,21.0176,21.058,21.0108,21.058,9100.0
2008-09-26 10:40:00,31.31,31.31,31.19,31.19,9600.0,21.0782,21.0782,20.9974,20.9974,9600.0
2008-09-26 10:45:00,31.19,31.2,31.13,31.13,4800.0,20.9974,21.0041,20.957,20.957,4800.0
2008-09-26 10:50:00,31.13,31.14,31.13,31.13,2700.0,20.957,20.9637,20.957,20.957,2700.0
2008-09-26 10:55:00,31.13,31.25,31.13,31.19,6000.0,20.957,21.0378,20.957,20.9974,6000.0
2008-09-26 11:00:00,31.17,31.19,31.16,31.17,800.0,20.9839,20.9974,20.9772,20.9839,800.0
2008-09-26 11:05:00,31.17,31.17,31.14,31.16,2200.0,20.9839,20.9839,20.9637,20.9772,2200.0
2008-09-26 11:10:00,31.16,31.17,31.1,31.1,700.0,20.9772,20.9839,20.9368,20.9368,700.0
2008-09-26 11:15:00,31.09,31.09,30.94,31.08,6500.0,20.9301,20.9301,20.8291,20.9233,6500.0
2008-09-26 11:20:00,31.04,31.04,31.0,31.0,1200.0,20.8964,20.8964,20.8695,20.8695,1200.0
2008-09-26 11:25:00,31.0,31.02,31.0,31.0,2000.0,20.8695,20.8829,20.8695,20.8695,2000.0
2008-09-26 11:30:00,31.0,31.08,31.0,31.08,2700.0,20.8695,20.9233,20.8695,20.9233,2700.0
2008-09-26 11:35:00,31.06,31.06,31.04,31.04,400.0,20.9099,20.9099,20.8964,20.8964,400.0
2008-09-26 11:40:00,31.03,31.03,31.02,31.02,800.0,20.8897,20.8897,20.8829,20.8829,800.0
2008-09-26 11:45:00,31.02,31.02,31.01,31.01,1000.0,20.8829,20.8829,20.8762,20.8762,1000.0
2008-09-26 11:50:00,31.02,31.05,31.02,31.04,1300.0,20.8829,20.9031,20.8829,20.8964,1300.0
2008-09-26 11:55:00,31.04,31.06,31.01,31.01,2000.0,20.8964,20.9099,20.8762,20.8762,2000.0
2008-09-26 12:00:00,30.95,31.03,30.94,31.02,7200.0,20.8358,20.8897,20.8291,20.8829,7200.0
2008-09-26 12:05:00,31.0,31.04,30.99,31.04,3300.0,20.8695,20.8964,20.8627,20.8964,3300.0
2008-09-26 12:10:00,31.04,31.08,31.04,31.05,1000.0,20.8964,20.9233,20.8964,20.9031,1000.0
2008-09-26 12:15:00,31.05,31.07,31.0,31.03,2000.0,20.9031,20.9166,20.8695,20.8897,2000.0
2008-09-26 12:20:00,31.02,31.05,31.02,31.03,900.0,20.8829,20.9031,20.8829,20.8897,900.0
2008-09-26 12:25:00,31.03,31.04,30.99,31.0,6000.0,20.8897,20.8964,20.8627,20.8695,6000.0
2008-09-26 12:30:00,31.0,31.0,30.97,30.99,5900.0,20.8695,20.8695,20.8493,20.8627,5900.0
2008-09-26 12:35:00,30.98,30.99,30.92,30.93,4800.0,20.856,20.8627,20.8156,20.8223,4800.0
2008-09-26 12:40:00,30.93,30.94,30.89,30.93,3700.0,20.8223,20.8291,20.7954,20.8223,3700.0
2008-09-26 12:45:00,30.93,31.02,30.93,31.0,9100.0,20.8223,20.8829,20.8223,20.8695,9100.0
2008-09-26 12:50:00,31.0,31.13,31.0,31.13,3300.0,20.8695,20.957,20.8695,20.957,3300.0
2008-09-26 12:55:00,31.13,31.17,31.13,31.16,2700.0,20.957,20.9839,20.957,20.9772,2700.0
2008-09-26 13:00:00,31.16,31.17,31.13,31.13,2200.0,20.9772,20.9839,20.957,20.957,2200.0
2008-09-26 13:05:00,31.13,31.15,31.12,31.12,2000.0,20.957,20.9705,20.9503,20.9503,2000.0
2008-09-26 13:10:00,31.12,31.3,31.12,31.26,6300.0,20.9503,21.0714,20.9503,21.0445,6300.0
2008-09-26 13:15:00,31.25,31.28,31.22,31.24,4200.0,21.0378,21.058,21.0176,21.031,4200.0
2008-09-26 13:20:00,31.24,31.25,31.23,31.24,2300.0,21.031,21.0378,21.0243,21.031,2300.0
2008-09-26 13:25:00,31.24,31.25,31.19,31.21,2600.0,21.031,21.0378,20.9974,21.0108,2600.0
2008-09-26 13:30:00,31.18,31.18,31.08,31.09,2000.0,20.9906,20.9906,20.9233,20.9301,2000.0
2008-09-26 13:35:00,31.09,31.09,31.08,31.08,1300.0,20.9301,20.9301,20.9233,20.9233,1300.0
2008-09-26 13:40:00,31.08,31.21,31.08,31.21,3500.0,20.9233,21.0108,20.9233,21.0108,3500.0
2008-09-26 13:45:00,31.2,31.2,31.19,31.19,400.0,21.0041,21.0041,20.9974,20.9974,400.0
2008-09-26 13:50:00,31.19,31.19,31.04,31.05,3900.0,20.9974,20.9974,20.8964,20.9031,3900.0
2008-09-26 13:55:00,31.05,31.07,31.02,31.02,2900.0,20.9031,20.9166,20.8829,20.8829,2900.0
2008-09-26 14:00:00,31.01,31.05,31.01,31.05,3800.0,20.8762,20.9031,20.8762,20.9031,3800.0
2008-09-26 14:05:00,31.03,31.06,31.03,31.05,900.0,20.8897,20.9099,20.8897,20.9031,900.0
2008-09-26 14:10:00,31.04,31.05,31.03,31.03,2400.0,20.8964,20.9031,20.8897,20.8897,2400.0
2008-09-26 14:15:00,31.03,31.09,30.99,31.09,8600.0,20.8897,20.9301,20.8627,20.9301,8600.0
2008-09-26 14:20:00,31.07,31.07,31.0,31.0,1900.0,20.9166,20.9166,20.8695,20.8695,1900.0
2008-09-26 14:25:00,31.0,31.0,30.93,30.95,2600.0,20.8695,20.8695,20.8223,20.8358,2600.0
2008-09-26 14:30:00,30.94,30.94,30.91,30.94,1000.0,20.8291,20.8291,20.8089,20.8291,1000.0
2008-09-26 14:35:00,30.93,30.96,30.93,30.94,2100.0,20.8223,20.8425,20.8223,20.8291,2100.0
2008-09-26 14:40:00,30.94,30.96,30.91,30.94,1600.0,20.8291,20.8425,20.8089,20.8291,1600.0
2008-09-26 14:45:00,30.95,31.02,30.95,30.96,6300.0,20.8358,20.8829,20.8358,20.8425,6300.0
2008-09-26 14:50:00,30.96,30.98,30.95,30.97,2900.0,20.8425,20.856,20.8358,20.8493,2900.0
2008-09-26 14:55:00,30.97,30.97,30.91,30.91,1700.0,20.8493,20.8493,20.8089,20.8089,1700.0
2008-09-26 15:00:00,30.9,30.9,30.74,30.74,7100.0,20.8022,20.8022,20.6944,20.6944,7100.0
2008-09-26 15:05:00,30.74,30.81,30.73,30.78,6200.0,20.6944,20.7416,20.6877,20.7214,6200.0
2008-09-26 15:10:00,30.78,30.93,30.78,30.91,6200.0,20.7214,20.8223,20.7214,20.8089,6200.0
2008-09-26 15:15:00,30.92,30.92,30.9,30.9,2100.0,20.8156,20.8156,20.8022,20.8022,2100.0
2008-09-26 15:20:00,30.89,31.01,30.89,31.0,25400.0,20.7954,20.8762,20.7954,20.8695,25400.0
2008-09-26 15:25:00,31.0,31.07,31.0,31.07,9700.0,20.8695,20.9166,20.8695,20.9166,9700.0
2008-09-26 15:30:00,31.07,31.11,31.06,31.1,17000.0,20.9166,20.9435,20.9099,20.9368,17000.0
2008-09-26 15:35:00,31.09,31.13,31.07,31.1,24500.0,20.9301,20.957,20.9166,20.9368,24500.0
2008-09-26 15:40:00,31.09,31.14,31.06,31.09,16500.0,20.9301,20.9637,20.9099,20.9301,16500.0
2008-09-26 15:45:00,31.08,31.11,31.07,31.08,16200.0,20.9233,20.9435,20.9166,20.9233,16200.0
2008-09-26 15:50:00,31.08,31.2,31.08,31.1,39300.0,20.9233,21.0041,20.9233,20.9368,39300.0
2008-09-26 15:55:00,31.1,31.29,31.09,31.29,38900.0,20.9368,21.0647,20.9301,21.0647,38900.0
2008-09-29 09:30:00,30.83,30.86,30.46,30.53,12600.0,20.8868,20.9072,20.6362,20.6836,12600.0
2008-09-29 09:35:00,30.58,30.78,30.29,30.35,11700.0,20.7175,20.853,20.521,20.5616,11700.0
2008-09-29 09:40:00,30.36,30.73,30.36,30.62,7800.0,20.5684,20.8191,20.5684,20.7446,7800.0
2008-09-29 09:45:00,30.62,30.73,30.56,30.61,4700.0,20.7446,20.8191,20.7039,20.7378,4700.0
2008-09-29 09:50:00,30.6,30.68,30.22,30.24,14600.0,20.731,20.7852,20.4736,20.4871,14600.0
2008-09-29 09:55:00,30.24,30.5,30.21,30.45,18700.0,20.4871,20.6633,20.4668,20.6294,18700.0
2008-09-29 10:00:00,30.45,30.56,30.32,30.43,161400.0,20.6294,20.7039,20.5413,20.6158,161400.0
2008-09-29 10:05:00,30.36,30.5,30.32,30.32,12200.0,20.5684,20.6633,20.5413,20.5413,12200.0
2008-09-29 10:10:00,30.31,30.44,30.27,30.35,6400.0,20.5345,20.6226,20.5074,20.5616,6400.0
2008-09-29 10:15:00,30.3,30.47,30.3,30.35,15100.0,20.5278,20.6429,20.5278,20.5616,15100.0
2008-09-29 10:20:00,30.38,30.5,30.33,30.43,6900.0,20.582,20.6633,20.5481,20.6158,6900.0
2008-09-29 10:25:00,30.39,30.5,30.3,30.45,27000.0,20.5887,20.6633,20.5278,20.6294,27000.0
2008-09-29 10:30:00,30.45,30.56,30.39,30.55,4200.0,20.6294,20.7039,20.5887,20.6971,4200.0
2008-09-29 10:35:00,30.52,30.72,30.52,30.66,5400.0,20.6768,20.8123,20.6768,20.7717,5400.0
2008-09-29 10:40:00,30.66,30.67,30.6,30.61,2300.0,20.7717,20.7784,20.731,20.7378,2300.0
2008-09-29 10:45:00,30.62,30.71,30.62,30.71,2700.0,20.7446,20.8055,20.7446,20.8055,2700.0
2008-09-29 10:50:00,30.72,30.72,30.64,30.64,1400.0,20.8123,20.8123,20.7581,20.7581,1400.0
2008-09-29 10:55:00,30.6,30.63,30.6,30.63,2100.0,20.731,20.7513,20.731,20.7513,2100.0
2008-09-29 11:00:00,30.63,30.7,30.62,30.62,8700.0,20.7513,20.7988,20.7446,20.7446,8700.0
2008-09-29 11:05:00,30.62,30.65,30.62,30.65,2900.0,20.7446,20.7649,20.7446,20.7649,2900.0
2008-09-29 11:10:00,30.64,30.69,30.63,30.66,3500.0,20.7581,20.792,20.7513,20.7717,3500.0
2008-09-29 11:15:00,30.66,30.71,30.66,30.69,3200.0,20.7717,20.8055,20.7717,20.792,3200.0
2008-09-29 11:20:00,30.68,30.7,30.65,30.65,4400.0,20.7852,20.7988,20.7649,20.7649,4400.0
2008-09-29 11:25:00,30.65,30.7,30.65,30.67,4200.0,20.7649,20.7988,20.7649,20.7784,4200.0
2008-09-29 11:30:00,30.67,30.71,30.67,30.67,5000.0,20.7784,20.8055,20.7784,20.7784,5000.0
2008-09-29 11:35:00,30.67,30.67,30.65,30.65,4400.0,20.7784,20.7784,20.7649,20.7649,4400.0
2008-09-29 11:40:00,30.62,30.65,30.62,30.63,1500.0,20.7446,20.7649,20.7446,20.7513,1500.0
2008-09-29 11:45:00,30.63,30.8,30.63,30.78,5900.0,20.7513,20.8665,20.7513,20.853,5900.0
2008-09-29 11:50:00,30.75,30.78,30.65,30.7,2400.0,20.8326,20.853,20.7649,20.7988,2400.0
2008-09-29 11:55:00,30.68,30.72,30.6,30.63,4200.0,20.7852,20.8123,20.731,20.7513,4200.0
2008-09-29 12:00:00,30.63,30.64,30.6,30.6,7700.0,20.7513,20.7581,20.731,20.731,7700.0
2008-09-29 12:05:00,30.6,30.64,30.6,30.64,1600.0,20.731,20.7581,20.731,20.7581,1600.0
2008-09-29 12:10:00,30.64,30.64,30.55,30.6,5400.0,20.7581,20.7581,20.6971,20.731,5400.0
2008-09-29 12:15:00,30.56,30.75,30.55,30.6,11200.0,20.7039,20.8326,20.6971,20.731,11200.0
2008-09-29 12:20:00,30.58,30.63,30.58,30.62,8900.0,20.7175,20.7513,20.7175,20.7446,8900.0
2008-09-29 12:25:00,30.62,30.76,30.6,30.67,10400.0,20.7446,20.8394,20.731,20.7784,10400.0
2008-09-29 12:30:00,30.65,30.79,30.57,30.72,5300.0,20.7649,20.8597,20.7107,20.8123,5300.0
2008-09-29 12:35:00,30.71,30.72,30.68,30.68,1500.0,20.8055,20.8123,20.7852,20.7852,1500.0
2008-09-29 12:40:00,30.68,30.9,30.65,30.82,37000.0,20.7852,20.9342,20.7649,20.8801,37000.0
2008-09-29 12:45:00,30.82,30.85,30.54,30.69,11300.0,20.8801,20.9004,20.6904,20.792,11300.0
2008-09-29 12:50:00,30.69,30.75,30.69,30.72,2300.0,20.792,20.8326,20.792,20.8123,2300.0
2008-09-29 12:55:00,30.72,30.73,30.46,30.56,16100.0,20.8123,20.8191,20.6362,20.7039,16100.0
2008-09-29 13:00:00,30.56,30.61,30.38,30.43,11200.0,20.7039,20.7378,20.582,20.6158,11200.0
2008-09-29 13:05:00,30.43,30.49,30.41,30.43,3300.0,20.6158,20.6565,20.6023,20.6158,3300.0
2008-09-29 13:10:00,30.43,30.54,30.43,30.53,6500.0,20.6158,20.6904,20.6158,20.6836,6500.0
2008-09-29 13:15:00,30.51,30.65,30.49,30.54,27000.0,20.67,20.7649,20.6565,20.6904,27000.0
2008-09-29 13:20:00,30.52,30.73,30.5,30.72,11600.0,20.6768,20.8191,20.6633,20.8123,11600.0
2008-09-29 13:25:00,30.72,30.72,30.63,30.63,11400.0,20.8123,20.8123,20.7513,20.7513,11400.0
2008-09-29 13:30:00,30.67,30.68,30.65,30.67,1600.0,20.7784,20.7852,20.7649,20.7784,1600.0
2008-09-29 13:35:00,30.67,30.7,30.62,30.63,7200.0,20.7784,20.7988,20.7446,20.7513,7200.0
2008-09-29 13:40:00,30.58,30.61,30.2,30.2,15800.0,20.7175,20.7378,20.46,20.46,15800.0
2008-09-29 13:45:00,30.18,30.27,30.0,30.07,12500.0,20.4465,20.5074,20.3245,20.3719,12500.0
2008-09-29 13:50:00,30.07,30.5,30.07,30.41,6500.0,20.3719,20.6633,20.3719,20.6023,6500.0
2008-09-29 13:55:00,30.51,30.51,30.13,30.13,33600.0,20.67,20.67,20.4126,20.4126,33600.0
2008-09-29 14:00:00,30.06,30.16,30.02,30.13,5400.0,20.3652,20.4329,20.3381,20.4126,5400.0
2008-09-29 14:05:00,30.13,30.28,30.03,30.18,28800.0,20.4126,20.5142,20.3448,20.4465,28800.0
2008-09-29 14:10:00,30.18,30.18,29.87,29.87,21200.0,20.4465,20.4465,20.2364,20.2364,21200.0
2008-09-29 14:15:00,29.87,29.95,29.74,29.85,34900.0,20.2364,20.2906,20.1484,20.2229,34900.0
2008-09-29 14:20:00,29.85,29.96,29.72,29.94,17600.0,20.2229,20.2974,20.1348,20.2839,17600.0
2008-09-29 14:25:00,29.94,29.96,29.9,29.95,21000.0,20.2839,20.2974,20.2568,20.2906,21000.0
2008-09-29 14:30:00,29.95,30.15,29.95,30.1,12300.0,20.2906,20.4261,20.2906,20.3923,12300.0
2008-09-29 14:35:00,30.07,30.09,30.01,30.05,17300.0,20.3719,20.3855,20.3313,20.3584,17300.0
2008-09-29 14:40:00,30.03,30.05,30.01,30.05,18200.0,20.3448,20.3584,20.3313,20.3584,18200.0
2008-09-29 14:45:00,30.05,30.29,30.05,30.13,13000.0,20.3584,20.521,20.3584,20.4126,13000.0
2008-09-29 14:50:00,30.13,30.19,30.11,30.13,6600.0,20.4126,20.4532,20.399,20.4126,6600.0
2008-09-29 14:55:00,30.13,30.18,30.11,30.15,22700.0,20.4126,20.4465,20.399,20.4261,22700.0
2008-09-29 15:00:00,30.15,30.23,30.12,30.12,9700.0,20.4261,20.4803,20.4058,20.4058,9700.0
2008-09-29 15:05:00,30.12,30.16,30.09,30.11,10900.0,20.4058,20.4329,20.3855,20.399,10900.0
2008-09-29 15:10:00,30.11,30.15,30.05,30.05,5100.0,20.399,20.4261,20.3584,20.3584,5100.0
2008-09-29 15:15:00,30.01,30.1,29.96,29.96,10300.0,20.3313,20.3923,20.2974,20.2974,10300.0
2008-09-29 15:20:00,29.97,30.04,29.9,30.02,5300.0,20.3042,20.3516,20.2568,20.3381,5300.0
2008-09-29 15:25:00,30.02,30.06,29.85,30.05,11100.0,20.3381,20.3652,20.2229,20.3584,11100.0
2008-09-29 15:30:00,30.03,30.04,29.94,30.01,7100.0,20.3448,20.3516,20.2839,20.3313,7100.0
2008-09-29 15:35:00,30.01,30.04,29.94,30.01,8000.0,20.3313,20.3516,20.2839,20.3313,8000.0
2008-09-29 15:40:00,30.02,30.05,29.8,29.97,23800.0,20.3381,20.3584,20.189,20.3042,23800.0
2008-09-29 15:45:00,29.97,30.29,29.84,30.02,64500.0,20.3042,20.521,20.2161,20.3381,64500.0
2008-09-29 15:50:00,30.02,30.04,29.98,30.01,26900.0,20.3381,20.3516,20.311,20.3313,26900.0
2008-09-29 15:55:00,30.01,30.24,29.94,30.1,47900.0,20.3313,20.4871,20.2839,20.3923,47900.0
2008-09-30 09:30:00,30.34,30.34,29.92,29.92,16800.0,20.5549,20.5549,20.2703,20.2703,16800.0
2008-09-30 09:35:00,30.04,30.05,29.62,29.62,8500.0,20.3516,20.3584,20.0671,20.0671,8500.0
2008-09-30 09:40:00,29.59,29.74,29.36,29.65,18500.0,20.0467,20.1484,19.8909,20.0874,18500.0
2008-09-30 09:45:00,29.67,29.67,29.33,29.36,15200.0,20.1009,20.1009,19.8706,19.8909,15200.0
2008-09-30 09:50:00,29.4,29.59,29.4,29.55,14600.0,19.918,20.0467,19.918,20.0196,14600.0
2008-09-30 09:55:00,29.55,29.69,29.51,29.69,27800.0,20.0196,20.1145,19.9925,20.1145,27800.0
2008-09-30 10:00:00,29.66,29.75,29.56,29.65,21000.0,20.0942,20.1551,20.0264,20.0874,21000.0
2008-09-30 10:05:00,29.64,29.79,29.61,29.66,23500.0,20.0806,20.1822,20.0603,20.0942,23500.0
2008-09-30 10:10:00,29.61,29.79,29.55,29.79,58000.0,20.0603,20.1822,20.0196,20.1822,58000.0
2008-09-30 10:15:00,29.77,29.79,29.66,29.7,26400.0,20.1687,20.1822,20.0942,20.1213,26400.0
2008-09-30 10:20:00,29.7,29.82,29.62,29.74,44700.0,20.1213,20.2026,20.0671,20.1484,44700.0
2008-09-30 10:25:00,29.69,29.73,29.57,29.6,17300.0,20.1145,20.1416,20.0332,20.0535,17300.0
2008-09-30 10:30:00,29.6,29.73,29.6,29.68,14100.0,20.0535,20.1416,20.0535,20.1077,14100.0
2008-09-30 10:35:00,29.69,29.74,29.61,29.74,28500.0,20.1145,20.1484,20.0603,20.1484,28500.0
2008-09-30 10:40:00,29.74,29.77,29.66,29.74,11700.0,20.1484,20.1687,20.0942,20.1484,11700.0
2008-09-30 10:45:00,29.74,29.83,29.72,29.81,13700.0,20.1484,20.2093,20.1348,20.1958,13700.0
2008-09-30 10:50:00,29.81,29.81,29.77,29.77,12000.0,20.1958,20.1958,20.1687,20.1687,12000.0
2008-09-30 10:55:00,29.77,29.77,29.73,29.77,7500.0,20.1687,20.1687,20.1416,20.1687,7500.0
2008-09-30 11:00:00,29.8,29.91,29.72,29.89,22700.0,20.189,20.2635,20.1348,20.25,22700.0
2008-09-30 11:05:00,29.89,29.94,29.85,29.91,9600.0,20.25,20.2839,20.2229,20.2635,9600.0
2008-09-30 11:10:00,29.91,29.99,29.89,29.99,8500.0,20.2635,20.3177,20.25,20.3177,8500.0
2008-09-30 11:15:00,29.97,30.0,29.92,30.0,9700.0,20.3042,20.3245,20.2703,20.3245,9700.0
2008-09-30 11:20:00,30.01,30.03,29.96,30.0,14500.0,20.3313,20.3448,20.2974,20.3245,14500.0
2008-09-30 11:25:00,29.99,30.16,29.98,30.1,9700.0,20.3177,20.4329,20.311,20.3923,9700.0
2008-09-30 11:30:00,30.17,30.17,29.97,30.02,10900.0,20.4397,20.4397,20.3042,20.3381,10900.0
2008-09-30 11:35:00,30.05,30.06,29.98,29.98,5500.0,20.3584,20.3652,20.311,20.311,5500.0
2008-09-30 11:40:00,29.96,30.01,29.96,29.98,2600.0,20.2974,20.3313,20.2974,20.311,2600.0
2008-09-30 11:45:00,29.97,29.98,29.96,29.97,2700.0,20.3042,20.311,20.2974,20.3042,2700.0
2008-09-30 11:50:00,29.97,29.97,29.92,29.92,2700.0,20.3042,20.3042,20.2703,20.2703,2700.0
2008-09-30 11:55:00,29.91,29.91,29.79,29.81,16300.0,20.2635,20.2635,20.1822,20.1958,16300.0
2008-09-30 12:00:00,29.81,29.86,29.7,29.72,7500.0,20.1958,20.2297,20.1213,20.1348,7500.0
2008-09-30 12:05:00,29.72,29.76,29.65,29.65,5700.0,20.1348,20.1619,20.0874,20.0874,5700.0
2008-09-30 12:10:00,29.67,29.8,29.63,29.8,9100.0,20.1009,20.189,20.0738,20.189,9100.0
2008-09-30 12:15:00,29.8,29.81,29.67,29.75,15700.0,20.189,20.1958,20.1009,20.1551,15700.0
2008-09-30 12:20:00,29.76,29.81,29.6,29.71,33100.0,20.1619,20.1958,20.0535,20.128,33100.0
2008-09-30 12:25:00,29.71,29.88,29.7,29.75,23400.0,20.128,20.2432,20.1213,20.1551,23400.0
2008-09-30 12:30:00,29.76,29.78,29.7,29.76,4000.0,20.1619,20.1755,20.1213,20.1619,4000.0
2008-09-30 12:35:00,29.76,29.82,29.74,29.77,7300.0,20.1619,20.2026,20.1484,20.1687,7300.0
2008-09-30 12:40:00,29.76,29.79,29.7,29.75,9000.0,20.1619,20.1822,20.1213,20.1551,9000.0
2008-09-30 12:45:00,29.75,30.0,29.75,29.78,20900.0,20.1551,20.3245,20.1551,20.1755,20900.0
2008-09-30 12:50:00,29.77,29.82,29.77,29.8,4200.0,20.1687,20.2026,20.1687,20.189,4200.0
2008-09-30 12:55:00,29.79,29.82,29.78,29.8,7500.0,20.1822,20.2026,20.1755,20.189,7500.0
2008-09-30 13:00:00,29.78,29.85,29.76,29.8,12600.0,20.1755,20.2229,20.1619,20.189,12600.0
2008-09-30 13:05:00,29.79,29.81,29.78,29.81,3800.0,20.1822,20.1958,20.1755,20.1958,3800.0
2008-09-30 13:10:00,29.79,29.82,29.76,29.78,4200.0,20.1822,20.2026,20.1619,20.1755,4200.0
2008-09-30 13:15:00,29.8,29.85,29.78,29.82,5800.0,20.189,20.2229,20.1755,20.2026,5800.0
2008-09-30 13:20:00,29.8,29.84,29.8,29.81,4500.0,20.189,20.2161,20.189,20.1958,4500.0
2008-09-30 13:25:00,29.8,29.85,29.8,29.83,6100.0,20.189,20.2229,20.189,20.2093,6100.0
2008-09-30 13:30:00,29.84,29.91,29.82,29.9,7800.0,20.2161,20.2635,20.2026,20.2568,7800.0
2008-09-30 13:35:00,29.91,29.99,29.86,29.94,7600.0,20.2635,20.3177,20.2297,20.2839,7600.0
2008-09-30 13:40:00,29.91,30.04,29.89,29.93,15300.0,20.2635,20.3516,20.25,20.2771,15300.0
2008-09-30 13:45:00,29.94,29.99,29.92,29.97,5500.0,20.2839,20.3177,20.2703,20.3042,5500.0
2008-09-30 13:50:00,29.97,29.98,29.93,29.95,7100.0,20.3042,20.311,20.2771,20.2906,7100.0
2008-09-30 13:55:00,29.96,30.05,29.95,29.99,11500.0,20.2974,20.3584,20.2906,20.3177,11500.0
2008-09-30 14:00:00,29.99,30.01,29.98,30.0,11400.0,20.3177,20.3313,20.311,20.3245,11400.0
2008-09-30 14:05:00,30.0,30.03,29.98,29.98,11400.0,20.3245,20.3448,20.311,20.311,11400.0
2008-09-30 14:10:00,30.0,30.01,29.96,29.99,11000.0,20.3245,20.3313,20.2974,20.3177,11000.0
2008-09-30 14:15:00,29.99,30.07,29.98,30.0,14800.0,20.3177,20.3719,20.311,20.3245,14800.0
2008-09-30 14:20:00,30.0,30.11,29.98,30.08,16900.0,20.3245,20.399,20.311,20.3787,16900.0
2008-09-30 14:25:00,30.12,30.12,29.98,30.05,15900.0,20.4058,20.4058,20.311,20.3584,15900.0
2008-09-30 14:30:00,30.05,30.17,30.05,30.14,16900.0,20.3584,20.4397,20.3584,20.4194,16900.0
2008-09-30 14:35:00,30.13,30.17,30.09,30.14,9300.0,20.4126,20.4397,20.3855,20.4194,9300.0
2008-09-30 14:40:00,30.14,30.17,30.12,30.12,9800.0,20.4194,20.4397,20.4058,20.4058,9800.0
2008-09-30 14:45:00,30.14,30.23,30.12,30.2,16500.0,20.4194,20.4803,20.4058,20.46,16500.0
2008-09-30 14:50:00,30.2,30.43,30.2,30.4,26300.0,20.46,20.6158,20.46,20.5955,26300.0
2008-09-30 14:55:00,30.4,30.4,30.15,30.17,19800.0,20.5955,20.5955,20.4261,20.4397,19800.0
2008-09-30 15:00:00,30.16,30.36,30.15,30.35,22700.0,20.4329,20.5684,20.4261,20.5616,22700.0
2008-09-30 15:05:00,30.37,30.38,30.24,30.24,20000.0,20.5752,20.582,20.4871,20.4871,20000.0
2008-09-30 15:10:00,30.26,30.34,30.2,30.22,23400.0,20.5007,20.5549,20.46,20.4736,23400.0
2008-09-30 15:15:00,30.23,30.34,30.21,30.23,29400.0,20.4803,20.5549,20.4668,20.4803,29400.0
2008-09-30 15:20:00,30.24,30.24,30.07,30.07,26500.0,20.4871,20.4871,20.3719,20.3719,26500.0
2008-09-30 15:25:00,30.08,30.15,30.01,30.05,20000.0,20.3787,20.4261,20.3313,20.3584,20000.0
2008-09-30 15:30:00,30.03,30.06,29.9,29.91,36500.0,20.3448,20.3652,20.2568,20.2635,36500.0
2008-09-30 15:35:00,29.91,29.91,29.79,29.79,20800.0,20.2635,20.2635,20.1822,20.1822,20800.0
2008-09-30 15:40:00,29.79,29.8,29.68,29.73,16200.0,20.1822,20.189,20.1077,20.1416,16200.0
2008-09-30 15:45:00,29.73,29.88,29.72,29.82,23200.0,20.1416,20.2432,20.1348,20.2026,23200.0
2008-09-30 15:50:00,29.82,30.01,29.82,29.97,34800.0,20.2026,20.3313,20.2026,20.3042,34800.0
2008-09-30 15:55:00,29.97,30.04,29.95,29.99,61000.0,20.3042,20.3516,20.2906,20.3177,61000.0
2008-10-01 09:30:00,29.47,29.95,29.46,29.88,16800.0,19.9654,20.2906,19.9587,20.2432,16800.0
2008-10-01 09:35:00,29.89,29.89,29.5,29.55,38600.0,20.25,20.25,19.9858,20.0196,38600.0
2008-10-01 09:40:00,29.54,29.84,29.5,29.82,20300.0,20.0129,20.2161,19.9858,20.2026,20300.0
2008-10-01 09:45:00,29.83,29.94,29.83,29.91,8000.0,20.2093,20.2839,20.2093,20.2635,8000.0
2008-10-01 09:50:00,29.92,29.95,29.91,29.95,6800.0,20.2703,20.2906,20.2635,20.2906,6800.0
2008-10-01 09:55:00,29.95,29.95,29.9,29.92,3300.0,20.2906,20.2906,20.2568,20.2703,3300.0
2008-10-01 10:00:00,29.92,29.93,29.8,29.86,11600.0,20.2703,20.2771,20.189,20.2297,11600.0
2008-10-01 10:05:00,29.86,29.87,29.7,29.7,6900.0,20.2297,20.2364,20.1213,20.1213,6900.0
2008-10-01 10:10:00,29.68,29.7,29.64,29.64,2300.0,20.1077,20.1213,20.0806,20.0806,2300.0
2008-10-01 10:15:00,29.64,29.78,29.64,29.77,7700.0,20.0806,20.1755,20.0806,20.1687,7700.0
2008-10-01 10:20:00,29.78,29.88,29.78,29.87,5700.0,20.1755,20.2432,20.1755,20.2364,5700.0
2008-10-01 10:25:00,29.86,29.86,29.75,29.77,8100.0,20.2297,20.2297,20.1551,20.1687,8100.0
2008-10-01 10:30:00,29.79,29.79,29.71,29.71,6400.0,20.1822,20.1822,20.128,20.128,6400.0
2008-10-01 10:35:00,29.71,29.8,29.7,29.79,5500.0,20.128,20.189,20.1213,20.1822,5500.0
2008-10-01 10:40:00,29.79,29.79,29.54,29.65,31700.0,20.1822,20.1822,20.0129,20.0874,31700.0
2008-10-01 10:45:00,29.65,29.65,29.61,29.63,8500.0,20.0874,20.0874,20.0603,20.0738,8500.0
2008-10-01 10:50:00,29.62,29.64,29.54,29.64,15300.0,20.0671,20.0806,20.0129,20.0806,15300.0
2008-10-01 10:55:00,29.58,29.63,29.56,29.59,16600.0,20.04,20.0738,20.0264,20.0467,16600.0
2008-10-01 11:00:00,29.6,29.61,29.56,29.57,13600.0,20.0535,20.0603,20.0264,20.0332,13600.0
2008-10-01 11:05:00,29.56,29.58,29.5,29.51,8900.0,20.0264,20.04,19.9858,19.9925,8900.0
2008-10-01 11:10:00,29.53,29.57,29.5,29.52,9600.0,20.0061,20.0332,19.9858,19.9993,9600.0
2008-10-01 11:15:00,29.54,29.6,29.53,29.56,13700.0,20.0129,20.0535,20.0061,20.0264,13700.0
2008-10-01 11:20:00,29.55,29.59,29.54,29.56,6800.0,20.0196,20.0467,20.0129,20.0264,6800.0
2008-10-01 11:25:00,29.57,29.6,29.57,29.6,10000.0,20.0332,20.0535,20.0332,20.0535,10000.0
2008-10-01 11:30:00,29.6,29.6,29.59,29.6,1200.0,20.0535,20.0535,20.0467,20.0535,1200.0
2008-10-01 11:35:00,29.6,29.75,29.6,29.74,10500.0,20.0535,20.1551,20.0535,20.1484,10500.0
2008-10-01 11:40:00,29.74,29.77,29.74,29.77,3300.0,20.1484,20.1687,20.1484,20.1687,3300.0
2008-10-01 11:45:00,29.78,29.79,29.72,29.75,8200.0,20.1755,20.1822,20.1348,20.1551,8200.0
2008-10-01 11:50:00,29.74,29.74,29.66,29.73,5800.0,20.1484,20.1484,20.0942,20.1416,5800.0
2008-10-01 11:55:00,29.73,29.73,29.6,29.6,3300.0,20.1416,20.1416,20.0535,20.0535,3300.0
2008-10-01 12:00:00,29.59,29.6,29.58,29.58,3600.0,20.0467,20.0535,20.04,20.04,3600.0
2008-10-01 12:05:00,29.59,29.59,29.58,29.59,5400.0,20.0467,20.0467,20.04,20.0467,5400.0
2008-10-01 12:10:00,29.59,29.6,29.55,29.55,1600.0,20.0467,20.0535,20.0196,20.0196,1600.0
2008-10-01 12:15:00,29.55,29.7,29.55,29.62,10500.0,20.0196,20.1213,20.0196,20.0671,10500.0
2008-10-01 12:20:00,29.63,29.63,29.59,29.63,10500.0,20.0738,20.0738,20.0467,20.0738,10500.0
2008-10-01 12:25:00,29.62,29.65,29.52,29.54,11400.0,20.0671,20.0874,19.9993,20.0129,11400.0
2008-10-01 12:30:00,29.54,29.66,29.51,29.66,10400.0,20.0129,20.0942,19.9925,20.0942,10400.0
2008-10-01 12:35:00,29.65,29.65,29.5,29.55,18600.0,20.0874,20.0874,19.9858,20.0196,18600.0
2008-10-01 12:40:00,29.55,29.65,29.55,29.62,8600.0,20.0196,20.0874,20.0196,20.0671,8600.0
2008-10-01 12:45:00,29.63,29.65,29.55,29.55,5800.0,20.0738,20.0874,20.0196,20.0196,5800.0
2008-10-01 12:50:00,29.55,29.59,29.54,29.55,13900.0,20.0196,20.0467,20.0129,20.0196,13900.0
2008-10-01 12:55:00,29.56,29.61,29.54,29.57,2400.0,20.0264,20.0603,20.0129,20.0332,2400.0
2008-10-01 13:00:00,29.59,29.63,29.5,29.53,14200.0,20.0467,20.0738,19.9858,20.0061,14200.0
2008-10-01 13:05:00,29.54,29.55,29.5,29.53,8400.0,20.0129,20.0196,19.9858,20.0061,8400.0
2008-10-01 13:10:00,29.54,29.56,29.5,29.51,6700.0,20.0129,20.0264,19.9858,19.9925,6700.0
2008-10-01 13:15:00,29.51,29.52,29.5,29.51,1600.0,19.9925,19.9993,19.9858,19.9925,1600.0
2008-10-01 13:20:00,29.51,29.52,29.5,29.51,8300.0,19.9925,19.9993,19.9858,19.9925,8300.0
2008-10-01 13:25:00,29.51,29.52,29.45,29.48,24200.0,19.9925,19.9993,19.9519,19.9722,24200.0
2008-10-01 13:30:00,29.48,29.52,29.35,29.35,11400.0,19.9722,19.9993,19.8841,19.8841,11400.0
2008-10-01 13:35:00,29.36,29.4,29.35,29.4,7700.0,19.8909,19.918,19.8841,19.918,7700.0
2008-10-01 13:40:00,29.36,29.46,29.33,29.46,20000.0,19.8909,19.9587,19.8706,19.9587,20000.0
2008-10-01 13:45:00,29.48,29.5,29.31,29.34,14400.0,19.9722,19.9858,19.8571,19.8774,14400.0
2008-10-01 13:50:00,29.31,29.4,29.31,29.34,12700.0,19.8571,19.918,19.8571,19.8774,12700.0
2008-10-01 13:55:00,29.36,29.43,29.31,29.37,25400.0,19.8909,19.9383,19.8571,19.8977,25400.0
2008-10-01 14:00:00,29.36,29.4,29.36,29.39,10100.0,19.8909,19.918,19.8909,19.9112,10100.0
2008-10-01 14:05:00,29.39,29.46,29.38,29.41,7500.0,19.9112,19.9587,19.9045,19.9248,7500.0
2008-10-01 14:10:00,29.41,29.42,29.36,29.37,8900.0,19.9248,19.9316,19.8909,19.8977,8900.0
2008-10-01 14:15:00,29.38,29.43,29.38,29.43,5300.0,19.9045,19.9383,19.9045,19.9383,5300.0
2008-10-01 14:20:00,29.45,29.52,29.43,29.51,14200.0,19.9519,19.9993,19.9383,19.9925,14200.0
2008-10-01 14:25:00,29.5,29.52,29.45,29.52,84400.0,19.9858,19.9993,19.9519,19.9993,84400.0
2008-10-01 14:30:00,29.51,29.64,29.5,29.52,71500.0,19.9925,20.0806,19.9858,19.9993,71500.0
2008-10-01 14:35:00,29.5,29.54,29.5,29.53,2700.0,19.9858,20.0129,19.9858,20.0061,2700.0
2008-10-01 14:40:00,29.52,29.55,29.5,29.55,16100.0,19.9993,20.0196,19.9858,20.0196,16100.0
2008-10-01 14:45:00,29.55,29.57,29.52,29.55,15400.0,20.0196,20.0332,19.9993,20.0196,15400.0
2008-10-01 14:50:00,29.54,29.62,29.5,29.52,16700.0,20.0129,20.0671,19.9858,19.9993,16700.0
2008-10-01 14:55:00,29.52,29.52,29.5,29.52,8800.0,19.9993,19.9993,19.9858,19.9993,8800.0
2008-10-01 15:00:00,29.51,29.52,29.5,29.5,4000.0,19.9925,19.9993,19.9858,19.9858,4000.0
2008-10-01 15:05:00,29.5,29.51,29.4,29.42,24600.0,19.9858,19.9925,19.918,19.9316,24600.0
2008-10-01 15:10:00,29.42,29.43,29.37,29.39,42500.0,19.9316,19.9383,19.8977,19.9112,42500.0
2008-10-01 15:15:00,29.39,29.39,29.36,29.38,11500.0,19.9112,19.9112,19.8909,19.9045,11500.0
2008-10-01 15:20:00,29.38,29.41,29.37,29.41,10700.0,19.9045,19.9248,19.8977,19.9248,10700.0
2008-10-01 15:25:00,29.4,29.42,29.36,29.37,17700.0,19.918,19.9316,19.8909,19.8977,17700.0
2008-10-01 15:30:00,29.37,29.38,29.33,29.36,30000.0,19.8977,19.9045,19.8706,19.8909,30000.0
2008-10-01 15:35:00,29.36,29.36,29.26,29.29,18600.0,19.8909,19.8909,19.8232,19.8435,18600.0
2008-10-01 15:40:00,29.27,29.29,29.21,29.23,28900.0,19.83,19.8435,19.7893,19.8029,28900.0
2008-10-01 15:45:00,29.22,29.38,29.22,29.26,32600.0,19.7961,19.9045,19.7961,19.8232,32600.0
2008-10-01 15:50:00,29.26,29.33,29.26,29.33,21300.0,19.8232,19.8706,19.8232,19.8706,21300.0
2008-10-01 15:55:00,29.33,29.4,29.31,29.38,36700.0,19.8706,19.918,19.8571,19.9045,36700.0
2008-10-02 09:30:00,29.39,29.39,28.01,28.15,37900.0,19.9112,19.9112,18.9763,19.0712,37900.0
2008-10-02 09:35:00,28.15,28.65,27.76,28.37,87400.0,19.0712,19.4099,18.807,19.2202,87400.0
2008-10-02 09:40:00,28.41,28.55,28.3,28.53,43900.0,19.2473,19.3422,19.1728,19.3286,43900.0
2008-10-02 09:45:00,28.52,28.55,28.43,28.47,31600.0,19.3218,19.3422,19.2609,19.288,31600.0
2008-10-02 09:50:00,28.5,28.5,28.38,28.45,36600.0,19.3083,19.3083,19.227,19.2744,36600.0
2008-10-02 09:55:00,28.45,28.5,28.42,28.5,14900.0,19.2744,19.3083,19.2541,19.3083,14900.0
2008-10-02 10:00:00,28.47,28.53,28.42,28.5,61100.0,19.288,19.3286,19.2541,19.3083,61100.0
2008-10-02 10:05:00,28.51,28.58,28.5,28.54,101000.0,19.3151,19.3625,19.3083,19.3354,101000.0
2008-10-02 10:10:00,28.54,28.67,28.52,28.64,29800.0,19.3354,19.4235,19.3218,19.4031,29800.0
2008-10-02 10:15:00,28.65,28.67,28.56,28.63,7800.0,19.4099,19.4235,19.3489,19.3964,7800.0
2008-10-02 10:20:00,28.63,28.67,28.59,28.64,13800.0,19.3964,19.4235,19.3693,19.4031,13800.0
2008-10-02 10:25:00,28.64,28.76,28.64,28.68,17600.0,19.4031,19.4844,19.4031,19.4302,17600.0
2008-10-02 10:30:00,28.69,28.71,28.67,28.7,18300.0,19.437,19.4506,19.4235,19.4438,18300.0
2008-10-02 10:35:00,28.7,28.74,28.59,28.6,27300.0,19.4438,19.4709,19.3693,19.376,27300.0
2008-10-02 10:40:00,28.6,28.72,28.6,28.7,93100.0,19.376,19.4573,19.376,19.4438,93100.0
2008-10-02 10:45:00,28.7,28.86,28.68,28.85,36700.0,19.4438,19.5522,19.4302,19.5454,36700.0
2008-10-02 10:50:00,28.87,28.96,28.87,28.96,24700.0,19.559,19.6199,19.559,19.6199,24700.0
2008-10-02 10:55:00,28.97,29.05,28.93,29.0,20700.0,19.6267,19.6809,19.5996,19.647,20700.0
2008-10-02 11:00:00,28.99,29.02,28.99,29.01,9400.0,19.6403,19.6606,19.6403,19.6538,9400.0
2008-10-02 11:05:00,29.0,29.02,28.99,29.01,19600.0,19.647,19.6606,19.6403,19.6538,19600.0
2008-10-02 11:10:00,29.01,29.01,28.97,28.99,27800.0,19.6538,19.6538,19.6267,19.6403,27800.0
2008-10-02 11:15:00,28.98,28.99,28.91,28.94,42200.0,19.6335,19.6403,19.5861,19.6064,42200.0
2008-10-02 11:20:00,28.94,28.94,28.91,28.91,13800.0,19.6064,19.6064,19.5861,19.5861,13800.0
2008-10-02 11:25:00,28.9,28.99,28.9,28.96,27000.0,19.5793,19.6403,19.5793,19.6199,27000.0
2008-10-02 11:30:00,28.95,28.95,28.76,28.78,52700.0,19.6132,19.6132,19.4844,19.498,52700.0
2008-10-02 11:35:00,28.78,28.78,28.62,28.66,15900.0,19.498,19.498,19.3896,19.4167,15900.0
2008-10-02 11:40:00,28.69,28.7,28.63,28.63,9300.0,19.437,19.4438,19.3964,19.3964,9300.0
2008-10-02 11:45:00,28.62,28.68,28.62,28.64,23800.0,19.3896,19.4302,19.3896,19.4031,23800.0
2008-10-02 11:50:00,28.65,28.74,28.64,28.74,39300.0,19.4099,19.4709,19.4031,19.4709,39300.0
2008-10-02 11:55:00,28.75,28.86,28.73,28.85,18700.0,19.4777,19.5522,19.4641,19.5454,18700.0
2008-10-02 12:00:00,28.84,28.88,28.82,28.87,12900.0,19.5386,19.5657,19.5251,19.559,12900.0
2008-10-02 12:05:00,28.87,28.92,28.86,28.92,13200.0,19.559,19.5928,19.5522,19.5928,13200.0
2008-10-02 12:10:00,28.91,28.95,28.91,28.94,9800.0,19.5861,19.6132,19.5861,19.6064,9800.0
2008-10-02 12:15:00,28.94,28.95,28.91,28.92,8000.0,19.6064,19.6132,19.5861,19.5928,8000.0
2008-10-02 12:20:00,28.93,28.95,28.92,28.94,900.0,19.5996,19.6132,19.5928,19.6064,900.0
2008-10-02 12:25:00,28.95,28.99,28.95,28.98,28000.0,19.6132,19.6403,19.6132,19.6335,28000.0
2008-10-02 12:30:00,28.98,28.99,28.96,28.96,4500.0,19.6335,19.6403,19.6199,19.6199,4500.0
2008-10-02 12:35:00,28.97,28.97,28.96,28.97,1400.0,19.6267,19.6267,19.6199,19.6267,1400.0
2008-10-02 12:40:00,28.97,28.97,28.96,28.97,8000.0,19.6267,19.6267,19.6199,19.6267,8000.0
2008-10-02 12:45:00,28.97,28.97,28.95,28.95,31100.0,19.6267,19.6267,19.6132,19.6132,31100.0
2008-10-02 12:50:00,28.95,28.96,28.95,28.96,6100.0,19.6132,19.6199,19.6132,19.6199,6100.0
2008-10-02 12:55:00,28.95,28.96,28.95,28.95,23900.0,19.6132,19.6199,19.6132,19.6132,23900.0
2008-10-02 13:00:00,28.95,28.96,28.94,28.95,29000.0,19.6132,19.6199,19.6064,19.6132,29000.0
2008-10-02 13:05:00,28.96,28.96,28.94,28.95,44400.0,19.6199,19.6199,19.6064,19.6132,44400.0
2008-10-02 13:10:00,28.95,28.98,28.93,28.97,117400.0,19.6132,19.6335,19.5996,19.6267,117400.0
2008-10-02 13:15:00,28.95,28.99,28.95,28.99,28800.0,19.6132,19.6403,19.6132,19.6403,28800.0
2008-10-02 13:20:00,28.98,28.99,28.96,28.97,18300.0,19.6335,19.6403,19.6199,19.6267,18300.0
2008-10-02 13:25:00,28.97,29.05,28.96,29.03,21600.0,19.6267,19.6809,19.6199,19.6674,21600.0
2008-10-02 13:30:00,29.03,29.04,28.99,29.0,12400.0,19.6674,19.6741,19.6403,19.647,12400.0
2008-10-02 13:35:00,29.0,29.0,28.98,28.98,6400.0,19.647,19.647,19.6335,19.6335,6400.0
2008-10-02 13:40:00,28.98,28.98,28.93,28.95,84600.0,19.6335,19.6335,19.5996,19.6132,84600.0
2008-10-02 13:45:00,28.93,29.04,28.91,29.0,41000.0,19.5996,19.6741,19.5861,19.647,41000.0
2008-10-02 13:50:00,28.97,28.97,28.73,28.76,27800.0,19.6267,19.6267,19.4641,19.4844,27800.0
2008-10-02 13:55:00,28.77,28.77,28.73,28.75,9500.0,19.4912,19.4912,19.4641,19.4777,9500.0
2008-10-02 14:00:00,28.75,28.75,28.7,28.71,15000.0,19.4777,19.4777,19.4438,19.4506,15000.0
2008-10-02 14:05:00,28.72,28.78,28.66,28.69,13400.0,19.4573,19.498,19.4167,19.437,13400.0
2008-10-02 14:10:00,28.68,28.75,28.68,28.74,8600.0,19.4302,19.4777,19.4302,19.4709,8600.0
2008-10-02 14:15:00,28.72,28.73,28.62,28.68,12600.0,19.4573,19.4641,19.3896,19.4302,12600.0
2008-10-02 14:20:00,28.68,28.69,28.42,28.46,37600.0,19.4302,19.437,19.2541,19.2812,37600.0
2008-10-02 14:25:00,28.46,28.49,28.46,28.47,11500.0,19.2812,19.3015,19.2812,19.288,11500.0
2008-10-02 14:30:00,28.48,28.49,28.43,28.43,10000.0,19.2947,19.3015,19.2609,19.2609,10000.0
2008-10-02 14:35:00,28.42,28.51,28.4,28.49,35000.0,19.2541,19.3151,19.2405,19.3015,35000.0
2008-10-02 14:40:00,28.49,28.49,28.41,28.47,10900.0,19.3015,19.3015,19.2473,19.288,10900.0
2008-10-02 14:45:00,28.47,28.49,28.44,28.49,11700.0,19.288,19.3015,19.2676,19.3015,11700.0
2008-10-02 14:50:00,28.49,28.49,28.39,28.4,21400.0,19.3015,19.3015,19.2338,19.2405,21400.0
2008-10-02 14:55:00,28.38,28.49,28.38,28.49,29100.0,19.227,19.3015,19.227,19.3015,29100.0
2008-10-02 15:00:00,28.49,28.51,28.48,28.48,13200.0,19.3015,19.3151,19.2947,19.2947,13200.0
2008-10-02 15:05:00,28.48,28.51,28.48,28.5,11600.0,19.2947,19.3151,19.2947,19.3083,11600.0
2008-10-02 15:10:00,28.49,28.5,28.47,28.47,9300.0,19.3015,19.3083,19.288,19.288,9300.0
2008-10-02 15:15:00,28.46,28.46,28.3,28.31,22500.0,19.2812,19.2812,19.1728,19.1796,22500.0
2008-10-02 15:20:00,28.3,28.31,28.25,28.26,14100.0,19.1728,19.1796,19.1389,19.1457,14100.0
2008-10-02 15:25:00,28.26,28.31,28.25,28.31,19600.0,19.1457,19.1796,19.1389,19.1796,19600.0
2008-10-02 15:30:00,28.32,28.4,28.29,28.34,15600.0,19.1863,19.2405,19.166,19.1999,15600.0
2008-10-02 15:35:00,28.34,28.35,28.19,28.19,19100.0,19.1999,19.2067,19.0983,19.0983,19100.0
2008-10-02 15:40:00,28.18,28.21,28.14,28.17,20600.0,19.0915,19.1118,19.0644,19.0847,20600.0
2008-10-02 15:45:00,28.17,28.18,28.07,28.16,25000.0,19.0847,19.0915,19.017,19.0779,25000.0
2008-10-02 15:50:00,28.15,28.24,28.11,28.24,28700.0,19.0712,19.1321,19.0441,19.1321,28700.0
2008-10-02 15:55:00,28.22,28.24,28.04,28.1,48000.0,19.1186,19.1321,18.9966,19.0373,48000.0
2008-10-03 09:30:00,28.41,28.74,28.41,28.71,11400.0,19.2473,19.4709,19.2473,19.4506,11400.0
2008-10-03 09:35:00,28.71,28.78,28.64,28.64,9200.0,19.4506,19.498,19.4031,19.4031,9200.0
2008-10-03 09:40:00,28.66,28.72,28.52,28.54,15200.0,19.4167,19.4573,19.3218,19.3354,15200.0
2008-10-03 09:45:00,28.54,28.55,28.29,28.29,6600.0,19.3354,19.3422,19.166,19.166,6600.0
2008-10-03 09:50:00,28.31,28.49,28.29,28.49,17600.0,19.1796,19.3015,19.166,19.3015,17600.0
2008-10-03 09:55:00,28.49,28.5,28.47,28.5,7900.0,19.3015,19.3083,19.288,19.3083,7900.0
2008-10-03 10:00:00,28.5,28.5,28.47,28.49,14100.0,19.3083,19.3083,19.288,19.3015,14100.0
2008-10-03 10:05:00,28.47,28.47,28.41,28.42,8100.0,19.288,19.288,19.2473,19.2541,8100.0
2008-10-03 10:10:00,28.42,28.48,28.34,28.48,4400.0,19.2541,19.2947,19.1999,19.2947,4400.0
2008-10-03 10:15:00,28.49,28.49,28.37,28.37,4700.0,19.3015,19.3015,19.2202,19.2202,4700.0
2008-10-03 10:20:00,28.41,28.48,28.33,28.42,10800.0,19.2473,19.2947,19.1931,19.2541,10800.0
2008-10-03 10:25:00,28.42,28.48,28.41,28.48,5800.0,19.2541,19.2947,19.2473,19.2947,5800.0
2008-10-03 10:30:00,28.49,28.78,28.47,28.77,81700.0,19.3015,19.498,19.288,19.4912,81700.0
2008-10-03 10:35:00,28.77,29.01,28.77,28.9,29400.0,19.4912,19.6538,19.4912,19.5793,29400.0
2008-10-03 10:40:00,28.89,28.91,28.86,28.89,6300.0,19.5725,19.5861,19.5522,19.5725,6300.0
2008-10-03 10:45:00,28.86,28.91,28.86,28.87,3100.0,19.5522,19.5861,19.5522,19.559,3100.0
2008-10-03 10:50:00,28.88,28.98,28.86,28.98,9100.0,19.5657,19.6335,19.5522,19.6335,9100.0
2008-10-03 10:55:00,28.99,29.0,28.94,28.99,6200.0,19.6403,19.647,19.6064,19.6403,6200.0
2008-10-03 11:00:00,28.99,29.15,28.97,29.15,32200.0,19.6403,19.7487,19.6267,19.7487,32200.0
2008-10-03 11:05:00,29.15,29.16,29.1,29.14,15100.0,19.7487,19.7554,19.7148,19.7419,15100.0
2008-10-03 11:10:00,29.14,29.24,29.1,29.15,55200.0,19.7419,19.8096,19.7148,19.7487,55200.0
2008-10-03 11:15:00,29.15,29.26,29.13,29.24,6500.0,19.7487,19.8232,19.7351,19.8096,6500.0
2008-10-03 11:20:00,29.24,29.24,28.5,29.08,43000.0,19.8096,19.8096,19.3083,19.7012,43000.0
2008-10-03 11:25:00,29.08,29.11,29.05,29.05,5800.0,19.7012,19.7216,19.6809,19.6809,5800.0
2008-10-03 11:30:00,29.1,29.1,29.05,29.08,3400.0,19.7148,19.7148,19.6809,19.7012,3400.0
2008-10-03 11:35:00,29.08,29.13,29.06,29.11,5900.0,19.7012,19.7351,19.6877,19.7216,5900.0
2008-10-03 11:40:00,29.13,29.13,28.96,28.99,8800.0,19.7351,19.7351,19.6199,19.6403,8800.0
2008-10-03 11:45:00,28.97,29.03,28.9,28.91,5900.0,19.6267,19.6674,19.5793,19.5861,5900.0
2008-10-03 11:50:00,28.9,28.93,28.83,28.85,6300.0,19.5793,19.5996,19.5319,19.5454,6300.0
2008-10-03 11:55:00,28.86,28.86,28.78,28.8,11400.0,19.5522,19.5522,19.498,19.5115,11400.0
2008-10-03 12:00:00,28.79,28.88,28.78,28.88,23600.0,19.5048,19.5657,19.498,19.5657,23600.0
2008-10-03 12:05:00,28.85,28.88,28.83,28.85,15600.0,19.5454,19.5657,19.5319,19.5454,15600.0
2008-10-03 12:10:00,28.85,28.9,28.84,28.84,7500.0,19.5454,19.5793,19.5386,19.5386,7500.0
2008-10-03 12:15:00,28.86,28.9,28.86,28.87,3000.0,19.5522,19.5793,19.5522,19.559,3000.0
2008-10-03 12:20:00,28.87,28.92,28.85,28.91,16100.0,19.559,19.5928,19.5454,19.5861,16100.0
2008-10-03 12:25:00,28.89,28.96,28.88,28.96,2200.0,19.5725,19.6199,19.5657,19.6199,2200.0
2008-10-03 12:30:00,28.96,28.96,28.9,28.92,7600.0,19.6199,19.6199,19.5793,19.5928,7600.0
2008-10-03 12:35:00,28.91,29.0,28.91,29.0,2700.0,19.5861,19.647,19.5861,19.647,2700.0
2008-10-03 12:40:00,29.01,29.08,29.01,29.08,3400.0,19.6538,19.7012,19.6538,19.7012,3400.0
2008-10-03 12:45:00,29.08,29.11,29.05,29.11,1700.0,19.7012,19.7216,19.6809,19.7216,1700.0
2008-10-03 12:50:00,29.07,29.13,29.07,29.1,3000.0,19.6945,19.7351,19.6945,19.7148,3000.0
2008-10-03 12:55:00,29.1,29.15,29.06,29.12,2100.0,19.7148,19.7487,19.6877,19.7283,2100.0
2008-10-03 13:00:00,29.09,29.14,29.05,29.14,5100.0,19.708,19.7419,19.6809,19.7419,5100.0
2008-10-03 13:05:00,29.14,29.21,29.12,29.13,6700.0,19.7419,19.7893,19.7283,19.7351,6700.0
2008-10-03 13:10:00,29.15,29.16,29.05,29.06,5900.0,19.7487,19.7554,19.6809,19.6877,5900.0
2008-10-03 13:15:00,29.11,29.15,29.07,29.13,6900.0,19.7216,19.7487,19.6945,19.7351,6900.0
2008-10-03 13:20:00,29.13,29.17,29.05,29.07,8000.0,19.7351,19.7622,19.6809,19.6945,8000.0
2008-10-03 13:25:00,29.06,29.12,29.03,29.06,9600.0,19.6877,19.7283,19.6674,19.6877,9600.0
2008-10-03 13:30:00,29.06,29.06,28.25,28.97,71300.0,19.6877,19.6877,19.1389,19.6267,71300.0
2008-10-03 13:35:00,28.97,29.06,28.97,29.02,15900.0,19.6267,19.6877,19.6267,19.6606,15900.0
2008-10-03 13:40:00,29.03,29.04,29.0,29.01,12500.0,19.6674,19.6741,19.647,19.6538,12500.0
2008-10-03 13:45:00,29.01,29.08,28.94,29.07,20500.0,19.6538,19.7012,19.6064,19.6945,20500.0
2008-10-03 13:50:00,29.07,29.1,29.05,29.05,12600.0,19.6945,19.7148,19.6809,19.6809,12600.0
2008-10-03 13:55:00,29.07,29.09,29.05,29.05,3400.0,19.6945,19.708,19.6809,19.6809,3400.0
2008-10-03 14:00:00,29.05,29.14,29.05,29.05,8900.0,19.6809,19.7419,19.6809,19.6809,8900.0
2008-10-03 14:05:00,29.05,29.09,29.05,29.05,10900.0,19.6809,19.708,19.6809,19.6809,10900.0
2008-10-03 14:10:00,29.05,29.09,29.04,29.05,19200.0,19.6809,19.708,19.6741,19.6809,19200.0
2008-10-03 14:15:00,29.05,29.06,29.0,29.0,8900.0,19.6809,19.6877,19.647,19.647,8900.0
2008-10-03 14:20:00,29.0,29.0,28.83,28.85,8900.0,19.647,19.647,19.5319,19.5454,8900.0
2008-10-03 14:25:00,28.85,28.85,28.61,28.61,10800.0,19.5454,19.5454,19.3828,19.3828,10800.0
2008-10-03 14:30:00,28.61,28.63,28.43,28.44,44700.0,19.3828,19.3964,19.2609,19.2676,44700.0
2008-10-03 14:35:00,28.45,28.54,28.42,28.52,29200.0,19.2744,19.3354,19.2541,19.3218,29200.0
2008-10-03 14:40:00,28.51,28.62,28.49,28.6,10000.0,19.3151,19.3896,19.3015,19.376,10000.0
2008-10-03 14:45:00,28.6,28.62,28.52,28.54,38900.0,19.376,19.3896,19.3218,19.3354,38900.0
2008-10-03 14:50:00,28.53,28.57,28.5,28.54,7300.0,19.3286,19.3557,19.3083,19.3354,7300.0
2008-10-03 14:55:00,28.55,28.61,28.48,28.6,10600.0,19.3422,19.3828,19.2947,19.376,10600.0
2008-10-03 15:00:00,28.61,28.61,28.5,28.52,19800.0,19.3828,19.3828,19.3083,19.3218,19800.0
2008-10-03 15:05:00,28.53,28.57,28.51,28.52,8200.0,19.3286,19.3557,19.3151,19.3218,8200.0
2008-10-03 15:10:00,28.52,28.52,28.43,28.45,7100.0,19.3218,19.3218,19.2609,19.2744,7100.0
2008-10-03 15:15:00,28.45,28.47,28.4,28.4,8700.0,19.2744,19.288,19.2405,19.2405,8700.0
2008-10-03 15:20:00,28.39,28.42,28.38,28.4,15900.0,19.2338,19.2541,19.227,19.2405,15900.0
2008-10-03 15:25:00,28.4,28.4,28.35,28.39,13000.0,19.2405,19.2405,19.2067,19.2338,13000.0
2008-10-03 15:30:00,28.4,28.49,28.38,28.45,10100.0,19.2405,19.3015,19.227,19.2744,10100.0
2008-10-03 15:35:00,28.45,28.45,28.4,28.41,5700.0,19.2744,19.2744,19.2405,19.2473,5700.0
2008-10-03 15:40:00,28.4,28.42,28.4,28.4,24800.0,19.2405,19.2541,19.2405,19.2405,24800.0
2008-10-03 15:45:00,28.41,28.41,28.3,28.32,26000.0,19.2473,19.2473,19.1728,19.1863,26000.0
2008-10-03 15:50:00,28.32,28.36,28.3,28.36,19500.0,19.1863,19.2134,19.1728,19.2134,19500.0
2008-10-03 15:55:00,28.36,28.48,28.33,28.37,28700.0,19.2134,19.2947,19.1931,19.2202,28700.0
2008-10-06 09:30:00,27.72,27.72,26.31,26.56,40500.0,18.7799,18.7799,17.8246,17.994,40500.0
2008-10-06 09:35:00,26.51,26.85,26.49,26.49,26500.0,17.9601,18.1904,17.9465,17.9465,26500.0
2008-10-06 09:40:00,26.54,26.82,26.47,26.82,15100.0,17.9804,18.1701,17.933,18.1701,15100.0
2008-10-06 09:45:00,26.75,26.82,26.72,26.8,8700.0,18.1227,18.1701,18.1024,18.1566,8700.0
2008-10-06 09:50:00,26.81,26.84,26.71,26.76,6000.0,18.1633,18.1837,18.0956,18.1295,6000.0
2008-10-06 09:55:00,26.73,26.73,26.5,26.5,9600.0,18.1091,18.1091,17.9533,17.9533,9600.0
2008-10-06 10:00:00,26.5,26.5,26.3,26.38,36500.0,17.9533,17.9533,17.8178,17.872,36500.0
2008-10-06 10:05:00,26.38,26.64,26.38,26.57,13500.0,17.872,18.0482,17.872,18.0007,13500.0
2008-10-06 10:10:00,26.6,26.69,26.6,26.66,9400.0,18.0211,18.082,18.0211,18.0617,9400.0
2008-10-06 10:15:00,26.66,26.81,26.62,26.65,18500.0,18.0617,18.1633,18.0346,18.0549,18500.0
2008-10-06 10:20:00,26.67,26.79,26.58,26.72,24100.0,18.0685,18.1498,18.0075,18.1024,24100.0
2008-10-06 10:25:00,26.7,26.83,26.66,26.7,15500.0,18.0888,18.1769,18.0617,18.0888,15500.0
2008-10-06 10:30:00,26.7,26.79,26.65,26.73,12900.0,18.0888,18.1498,18.0549,18.1091,12900.0
2008-10-06 10:35:00,26.69,26.74,26.68,26.7,16900.0,18.082,18.1159,18.0753,18.0888,16900.0
2008-10-06 10:40:00,26.69,26.74,26.66,26.71,20300.0,18.082,18.1159,18.0617,18.0956,20300.0
2008-10-06 10:45:00,26.7,26.81,26.7,26.74,12800.0,18.0888,18.1633,18.0888,18.1159,12800.0
2008-10-06 10:50:00,26.78,26.82,26.71,26.78,10400.0,18.143,18.1701,18.0956,18.143,10400.0
2008-10-06 10:55:00,26.77,26.83,26.75,26.83,9000.0,18.1362,18.1769,18.1227,18.1769,9000.0
2008-10-06 11:00:00,26.83,26.98,26.8,26.94,16200.0,18.1769,18.2785,18.1566,18.2514,16200.0
2008-10-06 11:05:00,26.95,26.96,26.86,26.92,9400.0,18.2582,18.265,18.1972,18.2379,9400.0
2008-10-06 11:10:00,26.93,26.99,26.87,26.87,7900.0,18.2446,18.2853,18.204,18.204,7900.0
2008-10-06 11:15:00,26.88,26.98,26.83,26.98,7700.0,18.2108,18.2785,18.1769,18.2785,7700.0
2008-10-06 11:20:00,26.94,27.03,26.91,26.95,6700.0,18.2514,18.3124,18.2311,18.2582,6700.0
2008-10-06 11:25:00,26.96,26.99,26.81,26.84,7200.0,18.265,18.2853,18.1633,18.1837,7200.0
2008-10-06 11:30:00,26.81,26.81,26.69,26.75,17700.0,18.1633,18.1633,18.082,18.1227,17700.0
2008-10-06 11:35:00,26.76,26.82,26.74,26.78,9700.0,18.1295,18.1701,18.1159,18.143,9700.0
2008-10-06 11:40:00,26.79,26.82,26.75,26.8,10000.0,18.1498,18.1701,18.1227,18.1566,10000.0
2008-10-06 11:45:00,26.8,26.9,26.78,26.81,16300.0,18.1566,18.2243,18.143,18.1633,16300.0
2008-10-06 11:50:00,26.8,26.8,26.59,26.63,10600.0,18.1566,18.1566,18.0143,18.0414,10600.0
2008-10-06 11:55:00,26.61,26.75,26.61,26.7,13700.0,18.0278,18.1227,18.0278,18.0888,13700.0
2008-10-06 12:00:00,26.69,26.79,26.69,26.73,5300.0,18.082,18.1498,18.082,18.1091,5300.0
2008-10-06 12:05:00,26.72,26.77,26.7,26.7,2800.0,18.1024,18.1362,18.0888,18.0888,2800.0
2008-10-06 12:10:00,26.71,26.72,26.69,26.72,9700.0,18.0956,18.1024,18.082,18.1024,9700.0
2008-10-06 12:15:00,26.72,26.81,26.68,26.78,11700.0,18.1024,18.1633,18.0753,18.143,11700.0
2008-10-06 12:20:00,26.78,26.79,26.67,26.74,5600.0,18.143,18.1498,18.0685,18.1159,5600.0
2008-10-06 12:25:00,26.75,26.8,26.65,26.68,16100.0,18.1227,18.1566,18.0549,18.0753,16100.0
2008-10-06 12:30:00,26.72,26.74,26.68,26.7,7700.0,18.1024,18.1159,18.0753,18.0888,7700.0
2008-10-06 12:35:00,26.7,26.71,26.56,26.58,7300.0,18.0888,18.0956,17.994,18.0075,7300.0
2008-10-06 12:40:00,26.58,26.67,26.55,26.6,14600.0,18.0075,18.0685,17.9872,18.0211,14600.0
2008-10-06 12:45:00,26.62,26.62,26.5,26.54,11000.0,18.0346,18.0346,17.9533,17.9804,11000.0
2008-10-06 12:50:00,26.54,26.58,26.54,26.55,7800.0,17.9804,18.0075,17.9804,17.9872,7800.0
2008-10-06 12:55:00,26.56,26.58,26.51,26.54,12300.0,17.994,18.0075,17.9601,17.9804,12300.0
2008-10-06 13:00:00,26.5,26.53,26.38,26.48,10300.0,17.9533,17.9736,17.872,17.9398,10300.0
2008-10-06 13:05:00,26.44,26.5,26.33,26.33,11000.0,17.9127,17.9533,17.8381,17.8381,11000.0
2008-10-06 13:10:00,26.32,26.33,26.13,26.21,20100.0,17.8314,17.8381,17.7027,17.7569,20100.0
2008-10-06 13:15:00,26.21,26.25,26.17,26.24,11700.0,17.7569,17.7839,17.7298,17.7772,11700.0
2008-10-06 13:20:00,26.24,26.36,26.2,26.35,10700.0,17.7772,17.8585,17.7501,17.8517,10700.0
2008-10-06 13:25:00,26.31,26.43,26.26,26.27,18600.0,17.8246,17.9059,17.7907,17.7975,18600.0
2008-10-06 13:30:00,26.26,26.37,26.17,26.33,21400.0,17.7907,17.8652,17.7298,17.8381,21400.0
2008-10-06 13:35:00,26.33,26.35,26.29,26.33,10400.0,17.8381,17.8517,17.811,17.8381,10400.0
2008-10-06 13:40:00,26.34,26.42,26.25,26.3,42400.0,17.8449,17.8991,17.7839,17.8178,42400.0
2008-10-06 13:45:00,26.29,26.32,26.23,26.26,20500.0,17.811,17.8314,17.7704,17.7907,20500.0
2008-10-06 13:50:00,26.26,26.34,26.18,26.19,26300.0,17.7907,17.8449,17.7365,17.7433,26300.0
2008-10-06 13:55:00,26.22,26.25,26.16,26.22,24600.0,17.7636,17.7839,17.723,17.7636,24600.0
2008-10-06 14:00:00,26.2,26.22,26.07,26.08,13500.0,17.7501,17.7636,17.662,17.6688,13500.0
2008-10-06 14:05:00,26.07,26.18,26.01,26.01,18800.0,17.662,17.7365,17.6214,17.6214,18800.0
2008-10-06 14:10:00,26.03,26.22,26.01,26.16,10900.0,17.6349,17.7636,17.6214,17.723,10900.0
2008-10-06 14:15:00,26.19,26.26,26.13,26.2,19700.0,17.7433,17.7907,17.7027,17.7501,19700.0
2008-10-06 14:20:00,26.2,26.24,26.1,26.1,47900.0,17.7501,17.7772,17.6823,17.6823,47900.0
2008-10-06 14:25:00,26.1,26.12,26.1,26.11,41800.0,17.6823,17.6959,17.6823,17.6891,41800.0
2008-10-06 14:30:00,26.1,26.11,26.0,26.04,27600.0,17.6823,17.6891,17.6146,17.6417,27600.0
2008-10-06 14:35:00,26.02,26.1,26.02,26.08,21300.0,17.6281,17.6823,17.6281,17.6688,21300.0
2008-10-06 14:40:00,26.05,26.08,25.99,26.0,17700.0,17.6485,17.6688,17.6078,17.6146,17700.0
2008-10-06 14:45:00,26.0,26.05,25.96,26.0,11900.0,17.6146,17.6485,17.5875,17.6146,11900.0
2008-10-06 14:50:00,26.01,26.11,26.0,26.08,8500.0,17.6214,17.6891,17.6146,17.6688,8500.0
2008-10-06 14:55:00,26.07,26.16,26.04,26.07,15600.0,17.662,17.723,17.6417,17.662,15600.0
2008-10-06 15:00:00,26.11,26.11,25.89,26.02,16600.0,17.6891,17.6891,17.5401,17.6281,16600.0
2008-10-06 15:05:00,26.02,26.45,26.02,26.45,12800.0,17.6281,17.9194,17.6281,17.9194,12800.0
2008-10-06 15:10:00,26.45,26.56,26.43,26.56,16000.0,17.9194,17.994,17.9059,17.994,16000.0
2008-10-06 15:15:00,26.53,26.85,26.53,26.84,25200.0,17.9736,18.1904,17.9736,18.1837,25200.0
2008-10-06 15:20:00,26.81,26.95,26.73,26.89,21400.0,18.1633,18.2582,18.1091,18.2175,21400.0
2008-10-06 15:25:00,26.89,27.24,26.87,27.14,24000.0,18.2175,18.4547,18.204,18.3869,24000.0
2008-10-06 15:30:00,27.11,27.17,26.99,27.0,32400.0,18.3666,18.4072,18.2853,18.2921,32400.0
2008-10-06 15:35:00,26.99,27.08,26.96,26.99,37800.0,18.2853,18.3463,18.265,18.2853,37800.0
2008-10-06 15:40:00,27.0,27.1,26.96,27.05,32300.0,18.2921,18.3598,18.265,18.3259,32300.0
2008-10-06 15:45:00,27.07,27.29,27.06,27.27,33300.0,18.3395,18.4885,18.3327,18.475,33300.0
2008-10-06 15:50:00,27.27,27.28,26.86,27.02,44000.0,18.475,18.4818,18.1972,18.3056,44000.0
2008-10-06 15:55:00,27.0,27.08,26.98,27.01,41500.0,18.2921,18.3463,18.2785,18.2988,41500.0
2008-10-07 09:30:00,27.58,27.58,27.28,27.28,40300.0,18.685,18.685,18.4818,18.4818,40300.0
2008-10-07 09:35:00,27.33,27.52,26.83,26.89,14300.0,18.5156,18.6444,18.1769,18.2175,14300.0
2008-10-07 09:40:00,26.88,27.17,26.85,27.0,7400.0,18.2108,18.4072,18.1904,18.2921,7400.0
2008-10-07 09:45:00,27.03,27.08,26.91,27.03,7200.0,18.3124,18.3463,18.2311,18.3124,7200.0
2008-10-07 09:50:00,27.01,27.02,26.88,26.94,16100.0,18.2988,18.3056,18.2108,18.2514,16100.0
2008-10-07 09:55:00,26.95,27.08,26.76,27.04,18300.0,18.2582,18.3463,18.1295,18.3192,18300.0
2008-10-07 10:00:00,27.03,27.29,26.92,27.06,36600.0,18.3124,18.4885,18.2379,18.3327,36600.0
2008-10-07 10:05:00,27.06,27.22,26.99,26.99,17000.0,18.3327,18.4411,18.2853,18.2853,17000.0
2008-10-07 10:10:00,26.97,27.18,26.93,27.08,33600.0,18.2717,18.414,18.2446,18.3463,33600.0
2008-10-07 10:15:00,27.05,27.13,27.01,27.05,7700.0,18.3259,18.3801,18.2988,18.3259,7700.0
2008-10-07 10:20:00,26.98,27.0,26.78,26.88,5300.0,18.2785,18.2921,18.143,18.2108,5300.0
2008-10-07 10:25:00,26.92,27.05,26.88,26.97,71700.0,18.2379,18.3259,18.2108,18.2717,71700.0
2008-10-07 10:30:00,26.98,27.03,26.84,26.87,25200.0,18.2785,18.3124,18.1837,18.204,25200.0
2008-10-07 10:35:00,26.86,26.9,26.85,26.9,18700.0,18.1972,18.2243,18.1904,18.2243,18700.0
2008-10-07 10:40:00,26.93,26.93,26.79,26.88,6000.0,18.2446,18.2446,18.1498,18.2108,6000.0
2008-10-07 10:45:00,26.91,26.91,26.74,26.77,16000.0,18.2311,18.2311,18.1159,18.1362,16000.0
2008-10-07 10:50:00,26.75,26.75,26.64,26.65,5400.0,18.1227,18.1227,18.0482,18.0549,5400.0
2008-10-07 10:55:00,26.65,26.68,26.59,26.64,8300.0,18.0549,18.0753,18.0143,18.0482,8300.0
2008-10-07 11:00:00,26.65,26.68,26.6,26.62,7200.0,18.0549,18.0753,18.0211,18.0346,7200.0
2008-10-07 11:05:00,26.64,26.64,26.51,26.57,16200.0,18.0482,18.0482,17.9601,18.0007,16200.0
2008-10-07 11:10:00,26.52,26.57,26.43,26.54,8400.0,17.9669,18.0007,17.9059,17.9804,8400.0
2008-10-07 11:15:00,26.55,26.57,26.48,26.49,4800.0,17.9872,18.0007,17.9398,17.9465,4800.0
2008-10-07 11:20:00,26.47,26.49,26.33,26.39,8300.0,17.933,17.9465,17.8381,17.8788,8300.0
2008-10-07 11:25:00,26.39,26.47,26.33,26.35,11200.0,17.8788,17.933,17.8381,17.8517,11200.0
2008-10-07 11:30:00,26.34,26.42,26.26,26.26,14900.0,17.8449,17.8991,17.7907,17.7907,14900.0
2008-10-07 11:35:00,26.27,26.35,26.27,26.31,11500.0,17.7975,17.8517,17.7975,17.8246,11500.0
2008-10-07 11:40:00,26.31,26.37,26.26,26.36,13200.0,17.8246,17.8652,17.7907,17.8585,13200.0
2008-10-07 11:45:00,26.37,26.45,26.26,26.26,27000.0,17.8652,17.9194,17.7907,17.7907,27000.0
2008-10-07 11:50:00,26.27,26.36,26.19,26.36,18700.0,17.7975,17.8585,17.7433,17.8585,18700.0
2008-10-07 11:55:00,26.35,26.39,26.3,26.36,5000.0,17.8517,17.8788,17.8178,17.8585,5000.0
2008-10-07 12:00:00,26.35,26.39,26.31,26.34,4200.0,17.8517,17.8788,17.8246,17.8449,4200.0
2008-10-07 12:05:00,26.36,26.44,26.32,26.38,14700.0,17.8585,17.9127,17.8314,17.872,14700.0
2008-10-07 12:10:00,26.4,26.48,26.37,26.41,18100.0,17.8856,17.9398,17.8652,17.8923,18100.0
2008-10-07 12:15:00,26.43,26.49,26.33,26.36,28000.0,17.9059,17.9465,17.8381,17.8585,28000.0
2008-10-07 12:20:00,26.37,26.48,26.35,26.37,6200.0,17.8652,17.9398,17.8517,17.8652,6200.0
2008-10-07 12:25:00,26.36,26.38,26.07,26.11,22700.0,17.8585,17.872,17.662,17.6891,22700.0
2008-10-07 12:30:00,26.11,26.26,26.08,26.18,10300.0,17.6891,17.7907,17.6688,17.7365,10300.0
2008-10-07 12:35:00,26.16,26.18,26.05,26.05,11000.0,17.723,17.7365,17.6485,17.6485,11000.0
2008-10-07 12:40:00,26.08,26.14,26.06,26.07,8300.0,17.6688,17.7094,17.6552,17.662,8300.0
2008-10-07 12:45:00,26.07,26.08,26.01,26.04,16100.0,17.662,17.6688,17.6214,17.6417,16100.0
2008-10-07 12:50:00,26.04,26.08,26.01,26.01,13300.0,17.6417,17.6688,17.6214,17.6214,13300.0
2008-10-07 12:55:00,26.01,26.21,26.01,26.21,10200.0,17.6214,17.7569,17.6214,17.7569,10200.0
2008-10-07 13:00:00,26.18,26.22,26.07,26.09,9300.0,17.7365,17.7636,17.662,17.6756,9300.0
2008-10-07 13:05:00,26.09,26.14,26.03,26.14,10500.0,17.6756,17.7094,17.6349,17.7094,10500.0
2008-10-07 13:10:00,26.15,26.21,26.05,26.07,9200.0,17.7162,17.7569,17.6485,17.662,9200.0
2008-10-07 13:15:00,26.08,26.09,25.9,25.92,13800.0,17.6688,17.6756,17.5468,17.5604,13800.0
2008-10-07 13:20:00,25.93,25.93,25.75,25.77,10800.0,17.5672,17.5672,17.4452,17.4588,10800.0
2008-10-07 13:25:00,25.78,25.89,25.77,25.89,19400.0,17.4655,17.5401,17.4588,17.5401,19400.0
2008-10-07 13:30:00,25.88,26.01,25.84,25.98,19900.0,17.5333,17.6214,17.5062,17.601,19900.0
2008-10-07 13:35:00,25.97,26.21,25.92,26.18,12300.0,17.5943,17.7569,17.5604,17.7365,12300.0
2008-10-07 13:40:00,26.15,26.18,25.85,25.93,13100.0,17.7162,17.7365,17.513,17.5672,13100.0
2008-10-07 13:45:00,25.93,26.04,25.88,25.97,16100.0,17.5672,17.6417,17.5333,17.5943,16100.0
2008-10-07 13:50:00,25.96,26.07,25.73,25.76,43200.0,17.5875,17.662,17.4317,17.452,43200.0
2008-10-07 13:55:00,25.76,25.89,25.65,25.66,31500.0,17.452,17.5401,17.3775,17.3842,31500.0
2008-10-07 14:00:00,25.68,25.79,25.65,25.72,32300.0,17.3978,17.4723,17.3775,17.4249,32300.0
2008-10-07 14:05:00,25.72,25.75,25.56,25.72,33700.0,17.4249,17.4452,17.3165,17.4249,33700.0
2008-10-07 14:10:00,25.67,25.78,25.58,25.77,31800.0,17.391,17.4655,17.33,17.4588,31800.0
2008-10-07 14:15:00,25.79,26.14,25.66,26.08,26500.0,17.4723,17.7094,17.3842,17.6688,26500.0
2008-10-07 14:20:00,26.07,26.22,25.97,26.13,15200.0,17.662,17.7636,17.5943,17.7027,15200.0
2008-10-07 14:25:00,26.13,26.19,26.0,26.11,11700.0,17.7027,17.7433,17.6146,17.6891,11700.0
2008-10-07 14:30:00,26.12,26.28,26.07,26.11,23100.0,17.6959,17.8043,17.662,17.6891,23100.0
2008-10-07 14:35:00,26.07,26.14,26.05,26.06,11700.0,17.662,17.7094,17.6485,17.6552,11700.0
2008-10-07 14:40:00,26.05,26.19,25.99,26.0,47600.0,17.6485,17.7433,17.6078,17.6146,47600.0
2008-10-07 14:45:00,26.0,26.12,26.0,26.07,43300.0,17.6146,17.6959,17.6146,17.662,43300.0
2008-10-07 14:50:00,26.07,26.07,25.86,25.89,31400.0,17.662,17.662,17.5197,17.5401,31400.0
2008-10-07 14:55:00,25.88,25.89,25.78,25.81,16100.0,17.5333,17.5401,17.4655,17.4859,16100.0
2008-10-07 15:00:00,25.81,25.87,25.74,25.8,32200.0,17.4859,17.5265,17.4384,17.4791,32200.0
2008-10-07 15:05:00,25.81,25.81,25.7,25.79,17400.0,17.4859,17.4859,17.4113,17.4723,17400.0
2008-10-07 15:10:00,25.77,25.89,25.67,25.7,18500.0,17.4588,17.5401,17.391,17.4113,18500.0
2008-10-07 15:15:00,25.71,25.79,25.52,25.54,17400.0,17.4181,17.4723,17.2894,17.3029,17400.0
2008-10-07 15:20:00,25.56,25.6,25.44,25.45,18000.0,17.3165,17.3436,17.2352,17.242,18000.0
2008-10-07 15:25:00,25.46,25.68,25.46,25.63,19100.0,17.2487,17.3978,17.2487,17.3639,19100.0
2008-10-07 15:30:00,25.63,25.67,25.46,25.54,18300.0,17.3639,17.391,17.2487,17.3029,18300.0
2008-10-07 15:35:00,25.53,25.6,25.47,25.49,25800.0,17.2962,17.3436,17.2555,17.2691,25800.0
2008-10-07 15:40:00,25.48,25.5,25.23,25.29,52300.0,17.2623,17.2758,17.0929,17.1336,52300.0
2008-10-07 15:45:00,25.3,25.3,25.1,25.24,35700.0,17.1403,17.1403,17.0048,17.0997,35700.0
2008-10-07 15:50:00,25.24,25.34,25.16,25.24,28400.0,17.0997,17.1674,17.0455,17.0997,28400.0
2008-10-07 15:55:00,25.24,25.33,25.24,25.29,20700.0,17.0997,17.1607,17.0997,17.1336,20700.0
2008-10-08 09:30:00,24.81,25.04,24.29,25.03,2400.0,16.8084,16.9642,16.4561,16.9574,2400.0
2008-10-08 09:35:00,23.98,24.87,23.17,24.35,79700.0,16.2461,16.849,15.6973,16.4967,79700.0
2008-10-08 09:40:00,24.35,24.75,24.33,24.43,20500.0,16.4967,16.7677,16.4832,16.5509,20500.0
2008-10-08 09:45:00,24.46,24.53,24.07,24.5,25900.0,16.5713,16.6187,16.307,16.5984,25900.0
2008-10-08 09:50:00,24.5,25.03,24.49,24.81,44300.0,16.5984,16.9574,16.5916,16.8084,44300.0
2008-10-08 09:55:00,24.81,25.43,24.81,25.34,31100.0,16.8084,17.2284,16.8084,17.1674,31100.0
2008-10-08 10:00:00,25.36,25.83,25.33,25.67,32700.0,17.181,17.4994,17.1607,17.391,32700.0
2008-10-08 10:05:00,25.62,25.72,25.23,25.32,26500.0,17.3571,17.4249,17.0929,17.1539,26500.0
2008-10-08 10:10:00,25.31,25.42,25.16,25.25,10100.0,17.1471,17.2216,17.0455,17.1065,10100.0
2008-10-08 10:15:00,25.23,25.41,24.94,25.03,16700.0,17.0929,17.2149,16.8964,16.9574,16700.0
2008-10-08 10:20:00,25.02,25.16,24.87,24.91,12700.0,16.9506,17.0455,16.849,16.8761,12700.0
2008-10-08 10:25:00,24.85,24.91,24.58,24.6,16600.0,16.8355,16.8761,16.6526,16.6661,16600.0
2008-10-08 10:30:00,24.64,24.82,24.6,24.79,11900.0,16.6932,16.8151,16.6661,16.7948,11900.0
2008-10-08 10:35:00,24.84,24.9,24.62,24.62,8300.0,16.8287,16.8693,16.6797,16.6797,8300.0
2008-10-08 10:40:00,24.65,24.83,24.63,24.69,6200.0,16.7,16.8219,16.6864,16.7271,6200.0
2008-10-08 10:45:00,24.69,24.69,24.5,24.63,7500.0,16.7271,16.7271,16.5984,16.6864,7500.0
2008-10-08 10:50:00,24.63,24.7,24.37,24.41,16400.0,16.6864,16.7339,16.5103,16.5374,16400.0
2008-10-08 10:55:00,24.46,24.71,24.38,24.52,41500.0,16.5713,16.7406,16.5171,16.6119,41500.0
2008-10-08 11:00:00,24.5,24.58,24.5,24.56,58700.0,16.5984,16.6526,16.5984,16.639,58700.0
2008-10-08 11:05:00,24.53,24.59,24.5,24.5,8100.0,16.6187,16.6593,16.5984,16.5984,8100.0
2008-10-08 11:10:00,24.54,24.6,24.52,24.6,8000.0,16.6255,16.6661,16.6119,16.6661,8000.0
2008-10-08 11:15:00,24.57,24.77,24.57,24.74,28400.0,16.6458,16.7813,16.6458,16.7609,28400.0
2008-10-08 11:20:00,24.73,24.85,24.73,24.82,3700.0,16.7542,16.8355,16.7542,16.8151,3700.0
2008-10-08 11:25:00,24.82,24.91,24.8,24.91,25800.0,16.8151,16.8761,16.8016,16.8761,25800.0
2008-10-08 11:30:00,24.89,24.95,24.75,24.86,12600.0,16.8626,16.9032,16.7677,16.8422,12600.0
2008-10-08 11:35:00,24.83,24.89,24.74,24.77,33700.0,16.8219,16.8626,16.7609,16.7813,33700.0
2008-10-08 11:40:00,24.84,24.84,24.5,24.5,23200.0,16.8287,16.8287,16.5984,16.5984,23200.0
2008-10-08 11:45:00,24.5,24.67,24.5,24.63,16900.0,16.5984,16.7135,16.5984,16.6864,16900.0
2008-10-08 11:50:00,24.65,24.68,24.55,24.67,13700.0,16.7,16.7203,16.6322,16.7135,13700.0
2008-10-08 11:55:00,24.7,24.86,24.57,24.83,18000.0,16.7339,16.8422,16.6458,16.8219,18000.0
2008-10-08 12:00:00,24.81,24.81,24.7,24.71,15100.0,16.8084,16.8084,16.7339,16.7406,15100.0
2008-10-08 12:05:00,24.7,24.74,24.54,24.59,20500.0,16.7339,16.7609,16.6255,16.6593,20500.0
2008-10-08 12:10:00,24.58,24.67,24.54,24.61,8900.0,16.6526,16.7135,16.6255,16.6729,8900.0
2008-10-08 12:15:00,24.61,24.71,24.5,24.51,28700.0,16.6729,16.7406,16.5984,16.6051,28700.0
2008-10-08 12:20:00,24.54,24.7,24.54,24.7,7300.0,16.6255,16.7339,16.6255,16.7339,7300.0
2008-10-08 12:25:00,24.7,24.76,24.57,24.61,12300.0,16.7339,16.7745,16.6458,16.6729,12300.0
2008-10-08 12:30:00,24.61,24.8,24.57,24.64,13400.0,16.6729,16.8016,16.6458,16.6932,13400.0
2008-10-08 12:35:00,24.65,24.83,24.62,24.75,23200.0,16.7,16.8219,16.6797,16.7677,23200.0
2008-10-08 12:40:00,24.75,24.9,24.5,24.62,371100.0,16.7677,16.8693,16.5984,16.6797,371100.0
2008-10-08 12:45:00,24.62,24.72,24.53,24.6,21100.0,16.6797,16.7474,16.6187,16.6661,21100.0
2008-10-08 12:50:00,24.54,24.8,24.5,24.71,14100.0,16.6255,16.8016,16.5984,16.7406,14100.0
2008-10-08 12:55:00,24.71,24.73,24.57,24.62,16200.0,16.7406,16.7542,16.6458,16.6797,16200.0
2008-10-08 13:00:00,24.6,24.86,24.58,24.83,51600.0,16.6661,16.8422,16.6526,16.8219,51600.0
2008-10-08 13:05:00,24.84,24.9,24.82,24.9,31700.0,16.8287,16.8693,16.8151,16.8693,31700.0
2008-10-08 13:10:00,24.89,24.9,24.86,24.9,48800.0,16.8626,16.8693,16.8422,16.8693,48800.0
2008-10-08 13:15:00,24.89,24.91,24.83,24.9,28100.0,16.8626,16.8761,16.8219,16.8693,28100.0
2008-10-08 13:20:00,24.9,25.1,24.89,24.94,28300.0,16.8693,17.0048,16.8626,16.8964,28300.0
2008-10-08 13:25:00,24.96,25.01,24.83,24.83,15600.0,16.91,16.9439,16.8219,16.8219,15600.0
2008-10-08 13:30:00,24.84,24.91,24.79,24.83,24200.0,16.8287,16.8761,16.7948,16.8219,24200.0
2008-10-08 13:35:00,24.85,25.1,24.83,24.99,26400.0,16.8355,17.0048,16.8219,16.9303,26400.0
2008-10-08 13:40:00,25.0,25.16,24.91,25.14,56800.0,16.9371,17.0455,16.8761,17.0319,56800.0
2008-10-08 13:45:00,25.14,25.14,24.94,24.98,38100.0,17.0319,17.0319,16.8964,16.9235,38100.0
2008-10-08 13:50:00,24.96,25.0,24.91,24.95,48000.0,16.91,16.9371,16.8761,16.9032,48000.0
2008-10-08 13:55:00,24.95,25.0,24.92,25.0,33100.0,16.9032,16.9371,16.8829,16.9371,33100.0
2008-10-08 14:00:00,25.0,25.03,24.91,24.98,21200.0,16.9371,16.9574,16.8761,16.9235,21200.0
2008-10-08 14:05:00,24.98,25.05,24.88,25.0,75900.0,16.9235,16.971,16.8558,16.9371,75900.0
2008-10-08 14:10:00,25.0,25.0,24.75,24.83,76000.0,16.9371,16.9371,16.7677,16.8219,76000.0
2008-10-08 14:15:00,24.82,24.83,24.75,24.83,14100.0,16.8151,16.8219,16.7677,16.8219,14100.0
2008-10-08 14:20:00,24.83,24.9,24.74,24.83,194000.0,16.8219,16.8693,16.7609,16.8219,194000.0
2008-10-08 14:25:00,24.83,24.85,24.76,24.76,14300.0,16.8219,16.8355,16.7745,16.7745,14300.0
2008-10-08 14:30:00,24.73,24.89,24.73,24.83,6300.0,16.7542,16.8626,16.7542,16.8219,6300.0
2008-10-08 14:35:00,24.82,24.93,24.74,24.89,9800.0,16.8151,16.8897,16.7609,16.8626,9800.0
2008-10-08 14:40:00,24.9,24.91,24.8,24.87,31400.0,16.8693,16.8761,16.8016,16.849,31400.0
2008-10-08 14:45:00,24.88,24.93,24.84,24.93,43700.0,16.8558,16.8897,16.8287,16.8897,43700.0
2008-10-08 14:50:00,24.91,25.18,24.91,25.16,10200.0,16.8761,17.059,16.8761,17.0455,10200.0
2008-10-08 14:55:00,25.16,25.21,25.15,25.18,16500.0,17.0455,17.0794,17.0387,17.059,16500.0
2008-10-08 15:00:00,25.17,25.29,25.07,25.15,25200.0,17.0523,17.1336,16.9845,17.0387,25200.0
2008-10-08 15:05:00,25.17,25.26,25.15,25.2,24700.0,17.0523,17.1132,17.0387,17.0726,24700.0
2008-10-08 15:10:00,25.22,25.25,24.98,24.98,24800.0,17.0861,17.1065,16.9235,16.9235,24800.0
2008-10-08 15:15:00,24.96,25.13,24.95,25.08,16800.0,16.91,17.0252,16.9032,16.9913,16800.0
2008-10-08 15:20:00,25.08,25.41,25.08,25.2,62900.0,16.9913,17.2149,16.9913,17.0726,62900.0
2008-10-08 15:25:00,25.2,25.2,24.83,24.87,65700.0,17.0726,17.0726,16.8219,16.849,65700.0
2008-10-08 15:30:00,24.86,24.97,24.64,24.77,39300.0,16.8422,16.9168,16.6932,16.7813,39300.0
2008-10-08 15:35:00,24.8,24.88,24.73,24.84,52600.0,16.8016,16.8558,16.7542,16.8287,52600.0
2008-10-08 15:40:00,24.84,24.84,24.61,24.73,47700.0,16.8287,16.8287,16.6729,16.7542,47700.0
2008-10-08 15:45:00,24.72,24.75,24.4,24.44,57700.0,16.7474,16.7677,16.5306,16.5577,57700.0
2008-10-08 15:50:00,24.43,24.64,24.42,24.64,53700.0,16.5509,16.6932,16.5442,16.6932,53700.0
2008-10-08 15:55:00,24.61,24.63,24.24,24.28,57700.0,16.6729,16.6864,16.4222,16.4493,57700.0
2008-10-09 09:30:00,24.26,25.07,24.26,24.97,14900.0,16.4358,16.9845,16.4358,16.9168,14900.0
2008-10-09 09:35:00,24.95,24.99,24.5,24.57,10700.0,16.9032,16.9303,16.5984,16.6458,10700.0
2008-10-09 09:40:00,24.57,24.95,24.55,24.91,15400.0,16.6458,16.9032,16.6322,16.8761,15400.0
2008-10-09 09:45:00,24.93,24.93,24.68,24.76,5900.0,16.8897,16.8897,16.7203,16.7745,5900.0
2008-10-09 09:50:00,24.73,24.93,24.73,24.89,7700.0,16.7542,16.8897,16.7542,16.8626,7700.0
2008-10-09 09:55:00,24.83,24.89,24.72,24.81,19700.0,16.8219,16.8626,16.7474,16.8084,19700.0
2008-10-09 10:00:00,24.83,25.09,24.75,24.82,31700.0,16.8219,16.9981,16.7677,16.8151,31700.0
2008-10-09 10:05:00,24.84,25.08,24.82,25.04,14800.0,16.8287,16.9913,16.8151,16.9642,14800.0
2008-10-09 10:10:00,25.04,25.09,24.97,25.01,9700.0,16.9642,16.9981,16.9168,16.9439,9700.0
2008-10-09 10:15:00,25.0,25.0,24.84,24.9,7800.0,16.9371,16.9371,16.8287,16.8693,7800.0
2008-10-09 10:20:00,24.86,24.88,24.76,24.76,7500.0,16.8422,16.8558,16.7745,16.7745,7500.0
2008-10-09 10:25:00,24.76,24.76,24.45,24.45,18300.0,16.7745,16.7745,16.5645,16.5645,18300.0
2008-10-09 10:30:00,24.47,24.53,24.41,24.45,24700.0,16.578,16.6187,16.5374,16.5645,24700.0
2008-10-09 10:35:00,24.45,24.45,24.26,24.26,17900.0,16.5645,16.5645,16.4358,16.4358,17900.0
2008-10-09 10:40:00,24.27,24.34,24.06,24.09,12900.0,16.4425,16.49,16.3003,16.3206,12900.0
2008-10-09 10:45:00,24.1,24.5,23.92,24.49,15400.0,16.3274,16.5984,16.2054,16.5916,15400.0
2008-10-09 10:50:00,24.48,24.49,24.16,24.24,8300.0,16.5848,16.5916,16.368,16.4222,8300.0
2008-10-09 10:55:00,24.23,24.26,24.03,24.26,8700.0,16.4154,16.4358,16.2799,16.4358,8700.0
2008-10-09 11:00:00,24.23,24.23,23.88,23.88,8300.0,16.4154,16.4154,16.1783,16.1783,8300.0
2008-10-09 11:05:00,23.89,23.98,23.81,23.93,6300.0,16.1851,16.2461,16.1309,16.2122,6300.0
2008-10-09 11:10:00,23.93,24.18,23.92,24.18,5600.0,16.2122,16.3816,16.2054,16.3816,5600.0
2008-10-09 11:15:00,24.16,24.31,24.15,24.19,5500.0,16.368,16.4696,16.3612,16.3883,5500.0
2008-10-09 11:20:00,24.17,24.29,24.0,24.04,11700.0,16.3748,16.4561,16.2596,16.2867,11700.0
2008-10-09 11:25:00,24.02,24.11,24.0,24.07,15300.0,16.2732,16.3341,16.2596,16.307,15300.0
2008-10-09 11:30:00,24.12,24.29,24.12,24.26,6400.0,16.3409,16.4561,16.3409,16.4358,6400.0
2008-10-09 11:35:00,24.24,24.5,24.24,24.37,11600.0,16.4222,16.5984,16.4222,16.5103,11600.0
2008-10-09 11:40:00,24.35,24.39,24.16,24.18,7500.0,16.4967,16.5238,16.368,16.3816,7500.0
2008-10-09 11:45:00,24.17,24.22,24.09,24.16,12800.0,16.3748,16.4087,16.3206,16.368,12800.0
2008-10-09 11:50:00,24.15,24.17,24.0,24.0,8900.0,16.3612,16.3748,16.2596,16.2596,8900.0
2008-10-09 11:55:00,24.0,24.11,24.0,24.04,3600.0,16.2596,16.3341,16.2596,16.2867,3600.0
2008-10-09 12:00:00,24.07,24.11,24.02,24.02,3600.0,16.307,16.3341,16.2732,16.2732,3600.0
2008-10-09 12:05:00,24.07,24.14,24.02,24.1,4600.0,16.307,16.3545,16.2732,16.3274,4600.0
2008-10-09 12:10:00,24.1,24.12,24.06,24.08,32900.0,16.3274,16.3409,16.3003,16.3138,32900.0
2008-10-09 12:15:00,24.02,24.13,24.01,24.13,3300.0,16.2732,16.3477,16.2664,16.3477,3300.0
2008-10-09 12:20:00,24.09,24.12,24.03,24.06,5700.0,16.3206,16.3409,16.2799,16.3003,5700.0
2008-10-09 12:25:00,24.08,24.09,24.01,24.01,3100.0,16.3138,16.3206,16.2664,16.2664,3100.0
2008-10-09 12:30:00,24.04,24.06,24.01,24.02,6400.0,16.2867,16.3003,16.2664,16.2732,6400.0
2008-10-09 12:35:00,24.03,24.05,24.01,24.05,4700.0,16.2799,16.2935,16.2664,16.2935,4700.0
2008-10-09 12:40:00,24.04,24.04,24.0,24.02,5900.0,16.2867,16.2867,16.2596,16.2732,5900.0
2008-10-09 12:45:00,24.01,24.02,23.85,23.91,14600.0,16.2664,16.2732,16.158,16.1986,14600.0
2008-10-09 12:50:00,23.91,24.13,23.91,24.11,2200.0,16.1986,16.3477,16.1986,16.3341,2200.0
2008-10-09 12:55:00,24.11,24.13,24.08,24.1,3900.0,16.3341,16.3477,16.3138,16.3274,3900.0
2008-10-09 13:00:00,24.13,24.18,24.13,24.15,3500.0,16.3477,16.3816,16.3477,16.3612,3500.0
2008-10-09 13:05:00,24.1,24.15,24.08,24.08,1800.0,16.3274,16.3612,16.3138,16.3138,1800.0
2008-10-09 13:10:00,24.13,24.17,24.11,24.11,7000.0,16.3477,16.3748,16.3341,16.3341,7000.0
2008-10-09 13:15:00,24.17,24.25,24.16,24.16,3200.0,16.3748,16.429,16.368,16.368,3200.0
2008-10-09 13:20:00,24.11,24.11,24.01,24.01,2100.0,16.3341,16.3341,16.2664,16.2664,2100.0
2008-10-09 13:25:00,23.99,24.21,23.98,24.11,40400.0,16.2528,16.4019,16.2461,16.3341,40400.0
2008-10-09 13:30:00,24.1,24.15,23.97,24.1,50000.0,16.3274,16.3612,16.2393,16.3274,50000.0
2008-10-09 13:35:00,24.1,24.19,24.06,24.06,12200.0,16.3274,16.3883,16.3003,16.3003,12200.0
2008-10-09 13:40:00,24.11,24.12,24.08,24.12,1700.0,16.3341,16.3409,16.3138,16.3409,1700.0
2008-10-09 13:45:00,24.11,24.14,24.08,24.11,28700.0,16.3341,16.3545,16.3138,16.3341,28700.0
2008-10-09 13:50:00,24.14,24.25,24.13,24.2,37100.0,16.3545,16.429,16.3477,16.3951,37100.0
2008-10-09 13:55:00,24.18,24.24,24.18,24.21,3200.0,16.3816,16.4222,16.3816,16.4019,3200.0
2008-10-09 14:00:00,24.25,24.37,24.23,24.28,4300.0,16.429,16.5103,16.4154,16.4493,4300.0
2008-10-09 14:05:00,24.26,24.36,24.23,24.36,3400.0,16.4358,16.5035,16.4154,16.5035,3400.0
2008-10-09 14:10:00,24.34,24.34,24.19,24.2,5000.0,16.49,16.49,16.3883,16.3951,5000.0
2008-10-09 14:15:00,24.24,24.38,24.24,24.3,12300.0,16.4222,16.5171,16.4222,16.4629,12300.0
2008-10-09 14:20:00,24.3,24.4,24.26,24.34,34200.0,16.4629,16.5306,16.4358,16.49,34200.0
2008-10-09 14:25:00,24.3,24.39,24.3,24.3,20200.0,16.4629,16.5238,16.4629,16.4629,20200.0
2008-10-09 14:30:00,24.32,24.4,24.3,24.31,3200.0,16.4764,16.5306,16.4629,16.4696,3200.0
2008-10-09 14:35:00,24.32,24.35,24.24,24.31,43000.0,16.4764,16.4967,16.4222,16.4696,43000.0
2008-10-09 14:40:00,24.31,24.34,24.22,24.22,10300.0,16.4696,16.49,16.4087,16.4087,10300.0
2008-10-09 14:45:00,24.21,24.26,24.2,24.25,9900.0,16.4019,16.4358,16.3951,16.429,9900.0
2008-10-09 14:50:00,24.22,24.25,24.04,24.08,17700.0,16.4087,16.429,16.2867,16.3138,17700.0
2008-10-09 14:55:00,24.08,24.23,24.07,24.1,11500.0,16.3138,16.4154,16.307,16.3274,11500.0
2008-10-09 15:00:00,24.11,24.11,23.9,23.94,22000.0,16.3341,16.3341,16.1919,16.219,22000.0
2008-10-09 15:05:00,23.9,24.01,23.81,23.99,17500.0,16.1919,16.2664,16.1309,16.2528,17500.0
2008-10-09 15:10:00,24.0,24.0,23.58,23.61,13300.0,16.2596,16.2596,15.9751,15.9954,13300.0
2008-10-09 15:15:00,23.62,23.82,23.58,23.68,13800.0,16.0022,16.1377,15.9751,16.0428,13800.0
2008-10-09 15:20:00,23.68,23.78,23.62,23.76,17300.0,16.0428,16.1106,16.0022,16.097,17300.0
2008-10-09 15:25:00,23.76,23.76,23.58,23.62,20100.0,16.097,16.097,15.9751,16.0022,20100.0
2008-10-09 15:30:00,23.6,23.62,23.52,23.57,14100.0,15.9886,16.0022,15.9344,15.9683,14100.0
2008-10-09 15:35:00,23.59,23.63,23.36,23.36,19200.0,15.9818,16.0089,15.826,15.826,19200.0
2008-10-09 15:40:00,23.37,23.46,22.99,23.03,42200.0,15.8328,15.8938,15.5754,15.6025,42200.0
2008-10-09 15:45:00,23.03,23.04,22.66,22.7,45700.0,15.6025,15.6092,15.3518,15.3789,45700.0
2008-10-09 15:50:00,22.7,22.77,22.58,22.7,39800.0,15.3789,15.4263,15.2976,15.3789,39800.0
2008-10-09 15:55:00,22.7,23.22,22.62,23.1,129000.0,15.3789,15.7312,15.3247,15.6499,129000.0
2008-10-10 09:30:00,22.29,22.46,21.88,21.91,67100.0,15.1011,15.2163,14.8233,14.8437,67100.0
2008-10-10 09:35:00,21.89,21.99,21.12,21.74,41000.0,14.8301,14.8979,14.3085,14.7285,41000.0
2008-10-10 09:40:00,21.76,22.19,21.75,22.13,18400.0,14.742,15.0334,14.7353,14.9927,18400.0
2008-10-10 09:45:00,22.22,22.35,21.72,21.88,57200.0,15.0537,15.1418,14.7149,14.8233,57200.0
2008-10-10 09:50:00,21.74,22.38,21.74,22.38,73400.0,14.7285,15.1621,14.7285,15.1621,73400.0
2008-10-10 09:55:00,22.33,22.4,21.96,22.05,23500.0,15.1282,15.1756,14.8775,14.9385,23500.0
2008-10-10 10:00:00,22.05,22.06,21.77,22.0,54400.0,14.9385,14.9453,14.7488,14.9046,54400.0
2008-10-10 10:05:00,21.98,22.57,21.98,22.5,29000.0,14.8911,15.2908,14.8911,15.2434,29000.0
2008-10-10 10:10:00,22.5,22.6,22.34,22.48,17100.0,15.2434,15.3111,15.135,15.2298,17100.0
2008-10-10 10:15:00,22.5,22.5,22.04,22.12,18500.0,15.2434,15.2434,14.9317,14.9859,18500.0
2008-10-10 10:20:00,22.09,22.24,21.85,21.92,23900.0,14.9656,15.0672,14.803,14.8504,23900.0
2008-10-10 10:25:00,21.93,22.12,21.81,22.04,29500.0,14.8572,14.9859,14.7759,14.9317,29500.0
2008-10-10 10:30:00,22.02,22.21,21.97,22.0,56900.0,14.9182,15.0469,14.8843,14.9046,56900.0
2008-10-10 10:35:00,22.0,22.19,21.95,22.12,19500.0,14.9046,15.0334,14.8708,14.9859,19500.0
2008-10-10 10:40:00,22.06,22.13,21.72,22.0,30700.0,14.9453,14.9927,14.7149,14.9046,30700.0
2008-10-10 10:45:00,21.96,22.1,21.81,21.92,22100.0,14.8775,14.9724,14.7759,14.8504,22100.0
2008-10-10 10:50:00,21.93,22.03,21.68,21.77,28900.0,14.8572,14.925,14.6878,14.7488,28900.0
2008-10-10 10:55:00,21.78,21.93,21.63,21.64,52900.0,14.7556,14.8572,14.654,14.6607,52900.0
2008-10-10 11:00:00,21.67,21.71,21.18,21.39,39400.0,14.6811,14.7082,14.3491,14.4914,39400.0
2008-10-10 11:05:00,21.39,21.5,21.0,21.08,47000.0,14.4914,14.5659,14.2272,14.2814,47000.0
2008-10-10 11:10:00,21.08,21.18,20.55,21.12,45300.0,14.2814,14.3491,13.9223,14.3085,45300.0
2008-10-10 11:15:00,21.09,21.12,20.87,20.97,18200.0,14.2881,14.3085,14.1391,14.2068,18200.0
2008-10-10 11:20:00,20.91,21.06,20.86,21.04,20100.0,14.1662,14.2678,14.1323,14.2543,20100.0
2008-10-10 11:25:00,21.04,21.08,20.88,20.88,19100.0,14.2543,14.2814,14.1459,14.1459,19100.0
2008-10-10 11:30:00,20.89,20.89,20.57,20.58,36200.0,14.1526,14.1526,13.9358,13.9426,36200.0
2008-10-10 11:35:00,20.6,20.91,20.58,20.85,36500.0,13.9562,14.1662,13.9426,14.1255,36500.0
2008-10-10 11:40:00,20.84,20.99,20.83,20.84,45700.0,14.1188,14.2204,14.112,14.1188,45700.0
2008-10-10 11:45:00,20.84,20.91,20.63,20.66,15300.0,14.1188,14.1662,13.9765,13.9968,15300.0
2008-10-10 11:50:00,20.65,20.65,20.4,20.43,15100.0,13.99,13.99,13.8207,13.841,15100.0
2008-10-10 11:55:00,20.42,20.53,20.04,20.11,34200.0,13.8342,13.9087,13.5768,13.6242,34200.0
2008-10-10 12:00:00,20.13,20.45,20.0,20.45,25200.0,13.6377,13.8545,13.5497,13.8545,25200.0
2008-10-10 12:05:00,20.49,20.49,20.07,20.16,12900.0,13.8816,13.8816,13.5971,13.6581,12900.0
2008-10-10 12:10:00,20.14,20.47,20.14,20.44,16600.0,13.6445,13.8681,13.6445,13.8478,16600.0
2008-10-10 12:15:00,20.41,20.54,20.35,20.39,15500.0,13.8274,13.9155,13.7868,13.8139,15500.0
2008-10-10 12:20:00,20.42,20.73,20.42,20.56,17100.0,13.8342,14.0442,13.8342,13.9291,17100.0
2008-10-10 12:25:00,20.56,21.02,20.56,21.01,45000.0,13.9291,14.2407,13.9291,14.2339,45000.0
2008-10-10 12:30:00,21.01,21.02,20.91,20.92,26400.0,14.2339,14.2407,14.1662,14.173,26400.0
2008-10-10 12:35:00,20.91,20.98,20.82,20.91,11300.0,14.1662,14.2136,14.1052,14.1662,11300.0
2008-10-10 12:40:00,20.86,21.02,20.85,20.97,20100.0,14.1323,14.2407,14.1255,14.2068,20100.0
2008-10-10 12:45:00,20.97,21.01,20.77,20.77,10900.0,14.2068,14.2339,14.0713,14.0713,10900.0
2008-10-10 12:50:00,20.78,20.92,20.77,20.86,6100.0,14.0781,14.173,14.0713,14.1323,6100.0
2008-10-10 12:55:00,20.86,20.89,20.76,20.83,8200.0,14.1323,14.1526,14.0646,14.112,8200.0
2008-10-10 13:00:00,20.88,20.9,20.78,20.85,4500.0,14.1459,14.1594,14.0781,14.1255,4500.0
2008-10-10 13:05:00,20.79,20.9,20.78,20.84,7000.0,14.0849,14.1594,14.0781,14.1188,7000.0
2008-10-10 13:10:00,20.77,20.77,20.62,20.67,7000.0,14.0713,14.0713,13.9697,14.0036,7000.0
2008-10-10 13:15:00,20.65,20.7,20.65,20.68,6600.0,13.99,14.0239,13.99,14.0104,6600.0
2008-10-10 13:20:00,20.66,20.8,20.58,20.71,11800.0,13.9968,14.0917,13.9426,14.0307,11800.0
2008-10-10 13:25:00,20.71,20.84,20.69,20.72,9700.0,14.0307,14.1188,14.0171,14.0375,9700.0
2008-10-10 13:30:00,20.71,20.74,20.59,20.6,8200.0,14.0307,14.051,13.9494,13.9562,8200.0
2008-10-10 13:35:00,20.63,20.68,20.47,20.68,12600.0,13.9765,14.0104,13.8681,14.0104,12600.0
2008-10-10 13:40:00,20.65,20.65,20.41,20.41,17700.0,13.99,13.99,13.8274,13.8274,17700.0
2008-10-10 13:45:00,20.41,20.45,19.99,20.1,28500.0,13.8274,13.8545,13.5429,13.6174,28500.0
2008-10-10 13:50:00,20.11,20.24,20.04,20.06,21900.0,13.6242,13.7123,13.5768,13.5903,21900.0
2008-10-10 13:55:00,20.08,20.32,20.08,20.32,19300.0,13.6039,13.7665,13.6039,13.7665,19300.0
2008-10-10 14:00:00,20.34,20.39,20.22,20.38,13500.0,13.78,13.8139,13.6987,13.8071,13500.0
2008-10-10 14:05:00,20.39,20.79,20.34,20.71,51900.0,13.8139,14.0849,13.78,14.0307,51900.0
2008-10-10 14:10:00,20.73,21.0,20.62,20.72,29400.0,14.0442,14.2272,13.9697,14.0375,29400.0
2008-10-10 14:15:00,20.7,20.97,20.66,20.69,16800.0,14.0239,14.2068,13.9968,14.0171,16800.0
2008-10-10 14:20:00,20.7,20.9,20.62,20.62,11300.0,14.0239,14.1594,13.9697,13.9697,11300.0
2008-10-10 14:25:00,20.62,20.67,20.5,20.5,29600.0,13.9697,14.0036,13.8884,13.8884,29600.0
2008-10-10 14:30:00,20.5,20.71,20.5,20.63,34700.0,13.8884,14.0307,13.8884,13.9765,34700.0
2008-10-10 14:35:00,20.61,20.73,20.5,20.72,39700.0,13.9629,14.0442,13.8884,14.0375,39700.0
2008-10-10 14:40:00,20.73,20.79,20.66,20.69,28300.0,14.0442,14.0849,13.9968,14.0171,28300.0
2008-10-10 14:45:00,20.71,20.9,20.63,20.88,29200.0,14.0307,14.1594,13.9765,14.1459,29200.0
2008-10-10 14:50:00,20.88,21.02,20.81,20.82,29500.0,14.1459,14.2407,14.0984,14.1052,29500.0
2008-10-10 14:55:00,20.84,20.84,20.73,20.81,29200.0,14.1188,14.1188,14.0442,14.0984,29200.0
2008-10-10 15:00:00,20.8,21.07,20.8,21.07,30300.0,14.0917,14.2746,14.0917,14.2746,30300.0
2008-10-10 15:05:00,21.04,21.24,20.97,21.2,29400.0,14.2543,14.3898,14.2068,14.3627,29400.0
2008-10-10 15:10:00,21.2,21.72,21.08,21.62,39900.0,14.3627,14.7149,14.2814,14.6472,39900.0
2008-10-10 15:15:00,21.56,21.88,21.56,21.83,27400.0,14.6066,14.8233,14.6066,14.7895,27400.0
2008-10-10 15:20:00,21.83,22.17,21.77,21.9,37000.0,14.7895,15.0198,14.7488,14.8369,37000.0
2008-10-10 15:25:00,21.9,22.24,21.88,22.24,33000.0,14.8369,15.0672,14.8233,15.0672,33000.0
2008-10-10 15:30:00,22.25,22.93,22.24,22.91,54600.0,15.074,15.5347,15.0672,15.5212,54600.0
2008-10-10 15:35:00,22.9,23.58,22.83,23.36,73300.0,15.5144,15.9751,15.467,15.826,73300.0
2008-10-10 15:40:00,23.29,23.32,22.72,22.81,66000.0,15.7786,15.7989,15.3924,15.4534,66000.0
2008-10-10 15:45:00,22.74,22.9,22.68,22.76,37100.0,15.406,15.5144,15.3653,15.4195,37100.0
2008-10-10 15:50:00,22.8,22.98,22.61,22.69,43100.0,15.4466,15.5686,15.3179,15.3721,43100.0
2008-10-10 15:55:00,22.69,22.9,22.5,22.5,74600.0,15.3721,15.5144,15.2434,15.2434,74600.0
2008-10-13 09:30:00,23.25,23.92,22.25,23.37,95600.0,15.7515,16.2054,15.074,15.8328,95600.0
2008-10-13 09:35:00,23.51,24.87,23.24,23.42,112100.0,15.9276,16.849,15.7447,15.8667,112100.0
2008-10-13 09:40:00,23.43,23.71,23.25,23.25,49600.0,15.8734,16.0631,15.7515,15.7515,49600.0
2008-10-13 09:45:00,23.28,23.5,23.26,23.43,55100.0,15.7718,15.9209,15.7583,15.8734,55100.0
2008-10-13 09:50:00,23.43,23.58,23.39,23.58,74100.0,15.8734,15.9751,15.8463,15.9751,74100.0
2008-10-13 09:55:00,23.58,23.65,23.47,23.53,72800.0,15.9751,16.0225,15.9005,15.9412,72800.0
2008-10-13 10:00:00,23.55,23.64,23.5,23.54,39000.0,15.9547,16.0157,15.9209,15.948,39000.0
2008-10-13 10:05:00,23.56,23.66,23.52,23.56,14400.0,15.9615,16.0293,15.9344,15.9615,14400.0
2008-10-13 10:10:00,23.56,23.57,23.42,23.48,14700.0,15.9615,15.9683,15.8667,15.9073,14700.0
2008-10-13 10:15:00,23.5,23.55,23.42,23.44,20200.0,15.9209,15.9547,15.8667,15.8802,20200.0
2008-10-13 10:20:00,23.46,23.48,23.39,23.4,11400.0,15.8938,15.9073,15.8463,15.8531,11400.0
2008-10-13 10:25:00,23.42,23.45,23.41,23.45,30500.0,15.8667,15.887,15.8599,15.887,30500.0
2008-10-13 10:30:00,23.43,23.6,23.42,23.6,93400.0,15.8734,15.9886,15.8667,15.9886,93400.0
2008-10-13 10:35:00,23.6,23.6,23.42,23.46,59300.0,15.9886,15.9886,15.8667,15.8938,59300.0
2008-10-13 10:40:00,23.45,23.5,23.21,23.3,39200.0,15.887,15.9209,15.7244,15.7854,39200.0
2008-10-13 10:45:00,23.3,23.32,23.2,23.2,30600.0,15.7854,15.7989,15.7176,15.7176,30600.0
2008-10-13 10:50:00,23.22,23.23,23.15,23.16,18300.0,15.7312,15.7379,15.6838,15.6905,18300.0
2008-10-13 10:55:00,23.16,23.18,23.03,23.05,20300.0,15.6905,15.7041,15.6025,15.616,20300.0
2008-10-13 11:00:00,23.03,23.05,22.99,22.99,21600.0,15.6025,15.616,15.5754,15.5754,21600.0
2008-10-13 11:05:00,23.0,23.03,22.9,22.9,23700.0,15.5821,15.6025,15.5144,15.5144,23700.0
2008-10-13 11:10:00,22.89,22.94,22.71,22.71,29800.0,15.5076,15.5415,15.3857,15.3857,29800.0
2008-10-13 11:15:00,22.73,22.77,22.61,22.65,21600.0,15.3992,15.4263,15.3179,15.345,21600.0
2008-10-13 11:20:00,22.65,22.75,22.57,22.73,40400.0,15.345,15.4128,15.2908,15.3992,40400.0
2008-10-13 11:25:00,22.73,22.97,22.71,22.95,67600.0,15.3992,15.5618,15.3857,15.5483,67600.0
2008-10-13 11:30:00,22.93,23.08,22.9,23.08,47900.0,15.5347,15.6363,15.5144,15.6363,47900.0
2008-10-13 11:35:00,23.08,23.15,23.05,23.1,23600.0,15.6363,15.6838,15.616,15.6499,23600.0
2008-10-13 11:40:00,23.08,23.19,23.07,23.15,21400.0,15.6363,15.7108,15.6296,15.6838,21400.0
2008-10-13 11:45:00,23.14,23.18,23.08,23.08,19500.0,15.677,15.7041,15.6363,15.6363,19500.0
2008-10-13 11:50:00,23.08,23.1,23.05,23.06,14300.0,15.6363,15.6499,15.616,15.6228,14300.0
2008-10-13 11:55:00,23.06,23.22,23.04,23.15,78900.0,15.6228,15.7312,15.6092,15.6838,78900.0
2008-10-13 12:00:00,23.16,23.26,23.15,23.25,49300.0,15.6905,15.7583,15.6838,15.7515,49300.0
2008-10-13 12:05:00,23.24,23.34,23.19,23.3,29700.0,15.7447,15.8125,15.7108,15.7854,29700.0
2008-10-13 12:10:00,23.28,23.31,23.23,23.29,13800.0,15.7718,15.7921,15.7379,15.7786,13800.0
2008-10-13 12:15:00,23.29,23.4,23.29,23.4,38900.0,15.7786,15.8531,15.7786,15.8531,38900.0
2008-10-13 12:20:00,23.4,23.55,23.39,23.5,101700.0,15.8531,15.9547,15.8463,15.9209,101700.0
2008-10-13 12:25:00,23.5,23.56,23.49,23.51,24000.0,15.9209,15.9615,15.9141,15.9276,24000.0
2008-10-13 12:30:00,23.5,23.51,23.5,23.5,20000.0,15.9209,15.9276,15.9209,15.9209,20000.0
2008-10-13 12:35:00,23.51,23.56,23.5,23.54,101300.0,15.9276,15.9615,15.9209,15.948,101300.0
2008-10-13 12:40:00,23.53,23.65,23.51,23.61,29900.0,15.9412,16.0225,15.9276,15.9954,29900.0
2008-10-13 12:45:00,23.62,23.84,23.61,23.75,49700.0,16.0022,16.1512,15.9954,16.0902,49700.0
2008-10-13 12:50:00,23.75,23.76,23.59,23.7,76100.0,16.0902,16.097,15.9818,16.0564,76100.0
2008-10-13 12:55:00,23.72,23.72,23.61,23.7,47000.0,16.0699,16.0699,15.9954,16.0564,47000.0
2008-10-13 13:00:00,23.68,23.69,23.6,23.62,16600.0,16.0428,16.0496,15.9886,16.0022,16600.0
2008-10-13 13:05:00,23.62,23.68,23.61,23.67,32200.0,16.0022,16.0428,15.9954,16.036,32200.0
2008-10-13 13:10:00,23.67,23.68,23.65,23.65,38600.0,16.036,16.0428,16.0225,16.0225,38600.0
2008-10-13 13:15:00,23.65,23.71,23.65,23.7,27500.0,16.0225,16.0631,16.0225,16.0564,27500.0
2008-10-13 13:20:00,23.71,23.72,23.69,23.7,29400.0,16.0631,16.0699,16.0496,16.0564,29400.0
2008-10-13 13:25:00,23.69,23.7,23.67,23.68,117300.0,16.0496,16.0564,16.036,16.0428,117300.0
2008-10-13 13:30:00,23.69,23.69,23.68,23.69,25100.0,16.0496,16.0496,16.0428,16.0496,25100.0
2008-10-13 13:35:00,23.69,23.75,23.66,23.75,45300.0,16.0496,16.0902,16.0293,16.0902,45300.0
2008-10-13 13:40:00,23.74,23.84,23.74,23.76,44300.0,16.0835,16.1512,16.0835,16.097,44300.0
2008-10-13 13:45:00,23.78,23.78,23.76,23.77,15100.0,16.1106,16.1106,16.097,16.1038,15100.0
2008-10-13 13:50:00,23.77,23.78,23.76,23.77,13800.0,16.1038,16.1106,16.097,16.1038,13800.0
2008-10-13 13:55:00,23.77,23.79,23.75,23.78,16900.0,16.1038,16.1173,16.0902,16.1106,16900.0
2008-10-13 14:00:00,23.78,23.8,23.75,23.77,34900.0,16.1106,16.1241,16.0902,16.1038,34900.0
2008-10-13 14:05:00,23.78,23.78,23.6,23.69,64800.0,16.1106,16.1106,15.9886,16.0496,64800.0
2008-10-13 14:10:00,23.69,23.72,23.68,23.7,39500.0,16.0496,16.0699,16.0428,16.0564,39500.0
2008-10-13 14:15:00,23.69,23.7,23.68,23.7,23400.0,16.0496,16.0564,16.0428,16.0564,23400.0
2008-10-13 14:20:00,23.7,23.71,23.65,23.68,26700.0,16.0564,16.0631,16.0225,16.0428,26700.0
2008-10-13 14:25:00,23.68,23.7,23.55,23.58,35400.0,16.0428,16.0564,15.9547,15.9751,35400.0
2008-10-13 14:30:00,23.62,23.63,23.52,23.56,30800.0,16.0022,16.0089,15.9344,15.9615,30800.0
2008-10-13 14:35:00,23.56,23.66,23.55,23.66,27700.0,15.9615,16.0293,15.9547,16.0293,27700.0
2008-10-13 14:40:00,23.63,23.7,23.63,23.7,24900.0,16.0089,16.0564,16.0089,16.0564,24900.0
2008-10-13 14:45:00,23.7,23.78,23.69,23.78,38400.0,16.0564,16.1106,16.0496,16.1106,38400.0
2008-10-13 14:50:00,23.79,23.79,23.74,23.74,27000.0,16.1173,16.1173,16.0835,16.0835,27000.0
2008-10-13 14:55:00,23.75,23.8,23.74,23.79,47200.0,16.0902,16.1241,16.0835,16.1173,47200.0
2008-10-13 15:00:00,23.79,23.81,23.76,23.79,86500.0,16.1173,16.1309,16.097,16.1173,86500.0
2008-10-13 15:05:00,23.79,23.8,23.77,23.78,40600.0,16.1173,16.1241,16.1038,16.1106,40600.0
2008-10-13 15:10:00,23.78,23.8,23.76,23.8,40300.0,16.1106,16.1241,16.097,16.1241,40300.0
2008-10-13 15:15:00,23.79,23.8,23.77,23.8,35900.0,16.1173,16.1241,16.1038,16.1241,35900.0
2008-10-13 15:20:00,23.8,23.85,23.8,23.84,33500.0,16.1241,16.158,16.1241,16.1512,33500.0
2008-10-13 15:25:00,23.84,23.89,23.83,23.88,22000.0,16.1512,16.1851,16.1444,16.1783,22000.0
2008-10-13 15:30:00,23.89,23.96,23.87,23.96,25400.0,16.1851,16.2325,16.1715,16.2325,25400.0
2008-10-13 15:35:00,23.98,24.09,23.96,24.09,46600.0,16.2461,16.3206,16.2325,16.3206,46600.0
2008-10-13 15:40:00,24.1,24.2,24.1,24.19,35200.0,16.3274,16.3951,16.3274,16.3883,35200.0
2008-10-13 15:45:00,24.19,24.31,24.18,24.29,35000.0,16.3883,16.4696,16.3816,16.4561,35000.0
2008-10-13 15:50:00,24.3,24.48,24.3,24.38,71400.0,16.4629,16.5848,16.4629,16.5171,71400.0
2008-10-13 15:55:00,24.38,24.38,24.16,24.27,94200.0,16.5171,16.5171,16.368,16.4425,94200.0
2008-10-14 09:30:00,25.22,25.69,25.22,25.57,23800.0,17.0861,17.4046,17.0861,17.3233,23800.0
2008-10-14 09:35:00,25.61,25.61,25.25,25.31,45400.0,17.3504,17.3504,17.1065,17.1471,45400.0
2008-10-14 09:40:00,25.34,25.37,25.03,25.12,64500.0,17.1674,17.1878,16.9574,17.0184,64500.0
2008-10-14 09:45:00,25.07,25.15,24.67,24.93,69400.0,16.9845,17.0387,16.7135,16.8897,69400.0
2008-10-14 09:50:00,24.94,25.12,24.8,25.04,55700.0,16.8964,17.0184,16.8016,16.9642,55700.0
2008-10-14 09:55:00,25.06,25.09,24.79,24.79,38600.0,16.9777,16.9981,16.7948,16.7948,38600.0
2008-10-14 10:00:00,24.78,24.96,24.69,24.8,59900.0,16.788,16.91,16.7271,16.8016,59900.0
2008-10-14 10:05:00,24.79,24.83,24.47,24.69,35300.0,16.7948,16.8219,16.578,16.7271,35300.0
2008-10-14 10:10:00,24.69,24.74,24.42,24.49,71900.0,16.7271,16.7609,16.5442,16.5916,71900.0
2008-10-14 10:15:00,24.5,24.69,24.45,24.63,26700.0,16.5984,16.7271,16.5645,16.6864,26700.0
2008-10-14 10:20:00,24.66,24.66,24.47,24.5,37700.0,16.7068,16.7068,16.578,16.5984,37700.0
2008-10-14 10:25:00,24.5,24.52,24.48,24.49,50100.0,16.5984,16.6119,16.5848,16.5916,50100.0
2008-10-14 10:30:00,24.49,24.52,24.48,24.49,64800.0,16.5916,16.6119,16.5848,16.5916,64800.0
2008-10-14 10:35:00,24.5,24.53,24.39,24.41,21800.0,16.5984,16.6187,16.5238,16.5374,21800.0
2008-10-14 10:40:00,24.4,24.45,24.02,24.06,19600.0,16.5306,16.5645,16.2732,16.3003,19600.0
2008-10-14 10:45:00,24.06,24.16,23.95,24.13,26700.0,16.3003,16.368,16.2257,16.3477,26700.0
2008-10-14 10:50:00,24.14,24.37,24.14,24.2,38500.0,16.3545,16.5103,16.3545,16.3951,38500.0
2008-10-14 10:55:00,24.2,24.25,24.14,24.19,39100.0,16.3951,16.429,16.3545,16.3883,39100.0
2008-10-14 11:00:00,24.18,24.22,24.03,24.04,30200.0,16.3816,16.4087,16.2799,16.2867,30200.0
2008-10-14 11:05:00,24.04,24.15,23.87,23.97,25900.0,16.2867,16.3612,16.1715,16.2393,25900.0
2008-10-14 11:10:00,23.97,24.04,23.89,24.04,34400.0,16.2393,16.2867,16.1851,16.2867,34400.0
2008-10-14 11:15:00,24.0,24.19,23.99,24.05,30700.0,16.2596,16.3883,16.2528,16.2935,30700.0
2008-10-14 11:20:00,24.04,24.05,23.94,23.99,6000.0,16.2867,16.2935,16.219,16.2528,6000.0
2008-10-14 11:25:00,23.99,24.46,23.98,24.41,44300.0,16.2528,16.5713,16.2461,16.5374,44300.0
2008-10-14 11:30:00,24.41,24.47,24.27,24.3,41900.0,16.5374,16.578,16.4425,16.4629,41900.0
2008-10-14 11:35:00,24.32,24.32,24.2,24.24,22400.0,16.4764,16.4764,16.3951,16.4222,22400.0
2008-10-14 11:40:00,24.24,24.28,24.14,24.26,19100.0,16.4222,16.4493,16.3545,16.4358,19100.0
2008-10-14 11:45:00,24.28,24.5,24.28,24.43,27700.0,16.4493,16.5984,16.4493,16.5509,27700.0
2008-10-14 11:50:00,24.43,24.44,24.16,24.16,25400.0,16.5509,16.5577,16.368,16.368,25400.0
2008-10-14 11:55:00,24.16,24.18,24.06,24.15,32100.0,16.368,16.3816,16.3003,16.3612,32100.0
2008-10-14 12:00:00,24.16,24.16,23.93,23.94,22600.0,16.368,16.368,16.2122,16.219,22600.0
2008-10-14 12:05:00,23.97,24.13,23.97,24.13,16600.0,16.2393,16.3477,16.2393,16.3477,16600.0
2008-10-14 12:10:00,24.14,24.2,24.04,24.1,23300.0,16.3545,16.3951,16.2867,16.3274,23300.0
2008-10-14 12:15:00,24.1,24.13,24.05,24.13,7400.0,16.3274,16.3477,16.2935,16.3477,7400.0
2008-10-14 12:20:00,24.1,24.11,24.03,24.09,9300.0,16.3274,16.3341,16.2799,16.3206,9300.0
2008-10-14 12:25:00,24.08,24.18,24.08,24.1,10000.0,16.3138,16.3816,16.3138,16.3274,10000.0
2008-10-14 12:30:00,24.1,24.14,24.06,24.09,15200.0,16.3274,16.3545,16.3003,16.3206,15200.0
2008-10-14 12:35:00,24.11,24.24,24.1,24.13,16300.0,16.3341,16.4222,16.3274,16.3477,16300.0
2008-10-14 12:40:00,24.14,24.14,24.06,24.07,5400.0,16.3545,16.3545,16.3003,16.307,5400.0
2008-10-14 12:45:00,24.08,24.21,24.07,24.15,15600.0,16.3138,16.4019,16.307,16.3612,15600.0
2008-10-14 12:50:00,24.16,24.19,24.0,24.0,37700.0,16.368,16.3883,16.2596,16.2596,37700.0
2008-10-14 12:55:00,24.0,24.09,23.92,23.95,37200.0,16.2596,16.3206,16.2054,16.2257,37200.0
2008-10-14 13:00:00,23.95,24.06,23.94,23.98,13100.0,16.2257,16.3003,16.219,16.2461,13100.0
2008-10-14 13:05:00,23.98,24.01,23.85,23.97,49400.0,16.2461,16.2664,16.158,16.2393,49400.0
2008-10-14 13:10:00,23.95,23.96,23.87,23.94,5500.0,16.2257,16.2325,16.1715,16.219,5500.0
2008-10-14 13:15:00,23.95,23.98,23.89,23.96,16800.0,16.2257,16.2461,16.1851,16.2325,16800.0
2008-10-14 13:20:00,23.97,24.0,23.9,23.92,8800.0,16.2393,16.2596,16.1919,16.2054,8800.0
2008-10-14 13:25:00,23.93,24.06,23.93,24.03,11500.0,16.2122,16.3003,16.2122,16.2799,11500.0
2008-10-14 13:30:00,24.05,24.13,24.03,24.11,5800.0,16.2935,16.3477,16.2799,16.3341,5800.0
2008-10-14 13:35:00,24.1,24.11,23.98,23.98,10700.0,16.3274,16.3341,16.2461,16.2461,10700.0
2008-10-14 13:40:00,23.97,24.05,23.97,24.04,20400.0,16.2393,16.2935,16.2393,16.2867,20400.0
2008-10-14 13:45:00,24.02,24.07,23.98,24.01,42300.0,16.2732,16.307,16.2461,16.2664,42300.0
2008-10-14 13:50:00,24.0,24.04,23.92,23.95,32300.0,16.2596,16.2867,16.2054,16.2257,32300.0
2008-10-14 13:55:00,23.96,24.02,23.9,24.0,26600.0,16.2325,16.2732,16.1919,16.2596,26600.0
2008-10-14 14:00:00,24.01,24.08,23.97,23.98,16100.0,16.2664,16.3138,16.2393,16.2461,16100.0
2008-10-14 14:05:00,23.98,24.04,23.88,23.96,39500.0,16.2461,16.2867,16.1783,16.2325,39500.0
2008-10-14 14:10:00,23.95,23.95,23.74,23.87,30900.0,16.2257,16.2257,16.0835,16.1715,30900.0
2008-10-14 14:15:00,23.88,23.95,23.65,23.73,40700.0,16.1783,16.2257,16.0225,16.0767,40700.0
2008-10-14 14:20:00,23.75,23.82,23.75,23.82,47500.0,16.0902,16.1377,16.0902,16.1377,47500.0
2008-10-14 14:25:00,23.83,23.83,23.73,23.82,33100.0,16.1444,16.1444,16.0767,16.1377,33100.0
2008-10-14 14:30:00,23.82,23.95,23.74,23.76,48800.0,16.1377,16.2257,16.0835,16.097,48800.0
2008-10-14 14:35:00,23.71,23.75,23.62,23.65,20900.0,16.0631,16.0902,16.0022,16.0225,20900.0
2008-10-14 14:40:00,23.64,23.67,23.39,23.39,27300.0,16.0157,16.036,15.8463,15.8463,27300.0
2008-10-14 14:45:00,23.36,23.39,23.22,23.27,28400.0,15.826,15.8463,15.7312,15.765,28400.0
2008-10-14 14:50:00,23.25,23.41,23.2,23.37,57600.0,15.7515,15.8599,15.7176,15.8328,57600.0
2008-10-14 14:55:00,23.37,23.37,23.21,23.27,37100.0,15.8328,15.8328,15.7244,15.765,37100.0
2008-10-14 15:00:00,23.28,23.49,23.26,23.36,46600.0,15.7718,15.9141,15.7583,15.826,46600.0
2008-10-14 15:05:00,23.38,23.6,23.37,23.6,57300.0,15.8396,15.9886,15.8328,15.9886,57300.0
2008-10-14 15:10:00,23.6,23.88,23.6,23.82,63600.0,15.9886,16.1783,15.9886,16.1377,63600.0
2008-10-14 15:15:00,23.82,23.89,23.65,23.66,52600.0,16.1377,16.1851,16.0225,16.0293,52600.0
2008-10-14 15:20:00,23.69,23.77,23.62,23.62,50900.0,16.0496,16.1038,16.0022,16.0022,50900.0
2008-10-14 15:25:00,23.61,23.94,23.53,23.87,36400.0,15.9954,16.219,15.9412,16.1715,36400.0
2008-10-14 15:30:00,23.95,24.25,23.95,24.1,39700.0,16.2257,16.429,16.2257,16.3274,39700.0
2008-10-14 15:35:00,24.09,24.18,24.02,24.09,59900.0,16.3206,16.3816,16.2732,16.3206,59900.0
2008-10-14 15:40:00,24.08,24.28,24.04,24.24,83100.0,16.3138,16.4493,16.2867,16.4222,83100.0
2008-10-14 15:45:00,24.25,24.39,24.21,24.26,54900.0,16.429,16.5238,16.4019,16.4358,54900.0
2008-10-14 15:50:00,24.24,24.24,24.09,24.12,91800.0,16.4222,16.4222,16.3206,16.3409,91800.0
2008-10-14 15:55:00,24.11,24.17,24.0,24.04,63100.0,16.3341,16.3748,16.2596,16.2867,63100.0
2008-10-15 09:30:00,23.46,23.7,23.14,23.16,21300.0,15.8938,16.0564,15.677,15.6905,21300.0
2008-10-15 09:35:00,23.2,23.34,22.67,22.72,27900.0,15.7176,15.8125,15.3586,15.3924,27900.0
2008-10-15 09:40:00,22.72,23.03,22.72,22.96,19900.0,15.3924,15.6025,15.3924,15.555,19900.0
2008-10-15 09:45:00,22.96,22.96,22.67,22.73,25400.0,15.555,15.555,15.3586,15.3992,25400.0
2008-10-15 09:50:00,22.7,22.84,22.68,22.74,16300.0,15.3789,15.4737,15.3653,15.406,16300.0
2008-10-15 09:55:00,22.74,22.93,22.67,22.82,19300.0,15.406,15.5347,15.3586,15.4602,19300.0
2008-10-15 10:00:00,22.87,22.91,22.64,22.85,20400.0,15.4941,15.5212,15.3382,15.4805,20400.0
2008-10-15 10:05:00,22.85,22.88,22.66,22.85,18700.0,15.4805,15.5008,15.3518,15.4805,18700.0
2008-10-15 10:10:00,22.85,22.95,22.8,22.93,24700.0,15.4805,15.5483,15.4466,15.5347,24700.0
2008-10-15 10:15:00,22.93,23.04,22.87,22.97,69800.0,15.5347,15.6092,15.4941,15.5618,69800.0
2008-10-15 10:20:00,22.96,23.07,22.94,22.99,35100.0,15.555,15.6296,15.5415,15.5754,35100.0
2008-10-15 10:25:00,22.99,23.03,22.93,22.98,19200.0,15.5754,15.6025,15.5347,15.5686,19200.0
2008-10-15 10:30:00,22.97,23.04,22.93,22.94,20300.0,15.5618,15.6092,15.5347,15.5415,20300.0
2008-10-15 10:35:00,22.96,23.04,22.96,23.01,11800.0,15.555,15.6092,15.555,15.5889,11800.0
2008-10-15 10:40:00,23.01,23.03,22.73,22.74,35100.0,15.5889,15.6025,15.3992,15.406,35100.0
2008-10-15 10:45:00,22.71,22.91,22.7,22.79,44700.0,15.3857,15.5212,15.3789,15.4399,44700.0
2008-10-15 10:50:00,22.79,22.82,22.74,22.77,23300.0,15.4399,15.4602,15.406,15.4263,23300.0
2008-10-15 10:55:00,22.78,22.81,22.74,22.74,18400.0,15.4331,15.4534,15.406,15.406,18400.0
2008-10-15 11:00:00,22.75,22.78,22.7,22.75,13800.0,15.4128,15.4331,15.3789,15.4128,13800.0
2008-10-15 11:05:00,22.76,22.8,22.7,22.78,8000.0,15.4195,15.4466,15.3789,15.4331,8000.0
2008-10-15 11:10:00,22.79,22.85,22.77,22.77,5700.0,15.4399,15.4805,15.4263,15.4263,5700.0
2008-10-15 11:15:00,22.79,22.89,22.79,22.85,7500.0,15.4399,15.5076,15.4399,15.4805,7500.0
2008-10-15 11:20:00,22.84,22.87,22.75,22.77,8400.0,15.4737,15.4941,15.4128,15.4263,8400.0
2008-10-15 11:25:00,22.76,22.88,22.76,22.84,5800.0,15.4195,15.5008,15.4195,15.4737,5800.0
2008-10-15 11:30:00,22.85,22.9,22.83,22.88,7000.0,15.4805,15.5144,15.467,15.5008,7000.0
2008-10-15 11:35:00,22.86,22.92,22.85,22.89,5900.0,15.4873,15.5279,15.4805,15.5076,5900.0
2008-10-15 11:40:00,22.86,22.99,22.85,22.93,14600.0,15.4873,15.5754,15.4805,15.5347,14600.0
2008-10-15 11:45:00,22.93,22.94,22.81,22.83,9200.0,15.5347,15.5415,15.4534,15.467,9200.0
2008-10-15 11:50:00,22.84,22.85,22.78,22.8,4400.0,15.4737,15.4805,15.4331,15.4466,4400.0
2008-10-15 11:55:00,22.79,22.84,22.7,22.75,17800.0,15.4399,15.4737,15.3789,15.4128,17800.0
2008-10-15 12:00:00,22.74,22.78,22.7,22.72,14800.0,15.406,15.4331,15.3789,15.3924,14800.0
2008-10-15 12:05:00,22.72,22.73,22.67,22.68,5900.0,15.3924,15.3992,15.3586,15.3653,5900.0
2008-10-15 12:10:00,22.68,22.73,22.67,22.72,7100.0,15.3653,15.3992,15.3586,15.3924,7100.0
2008-10-15 12:15:00,22.7,22.72,22.54,22.63,14700.0,15.3789,15.3924,15.2705,15.3315,14700.0
2008-10-15 12:20:00,22.63,22.67,22.38,22.45,14700.0,15.3315,15.3586,15.1621,15.2095,14700.0
2008-10-15 12:25:00,22.45,22.54,22.45,22.47,13500.0,15.2095,15.2705,15.2095,15.2231,13500.0
2008-10-15 12:30:00,22.47,22.6,22.47,22.6,15000.0,15.2231,15.3111,15.2231,15.3111,15000.0
2008-10-15 12:35:00,22.58,22.69,22.58,22.63,15200.0,15.2976,15.3721,15.2976,15.3315,15200.0
2008-10-15 12:40:00,22.66,22.71,22.61,22.61,22500.0,15.3518,15.3857,15.3179,15.3179,22500.0
2008-10-15 12:45:00,22.65,22.66,22.6,22.65,4700.0,15.345,15.3518,15.3111,15.345,4700.0
2008-10-15 12:50:00,22.64,22.67,22.59,22.67,9200.0,15.3382,15.3586,15.3044,15.3586,9200.0
2008-10-15 12:55:00,22.64,22.74,22.64,22.66,13600.0,15.3382,15.406,15.3382,15.3518,13600.0
2008-10-15 13:00:00,22.66,22.66,22.49,22.51,6800.0,15.3518,15.3518,15.2366,15.2502,6800.0
2008-10-15 13:05:00,22.53,22.54,22.47,22.49,6100.0,15.2637,15.2705,15.2231,15.2366,6100.0
2008-10-15 13:10:00,22.49,22.53,22.4,22.4,10200.0,15.2366,15.2637,15.1756,15.1756,10200.0
2008-10-15 13:15:00,22.42,22.45,22.36,22.38,12700.0,15.1892,15.2095,15.1485,15.1621,12700.0
2008-10-15 13:20:00,22.37,22.41,22.29,22.29,16300.0,15.1553,15.1824,15.1011,15.1011,16300.0
2008-10-15 13:25:00,22.32,22.47,22.32,22.47,11000.0,15.1214,15.2231,15.1214,15.2231,11000.0
2008-10-15 13:30:00,22.44,22.49,22.42,22.43,12400.0,15.2027,15.2366,15.1892,15.196,12400.0
2008-10-15 13:35:00,22.42,22.45,22.22,22.28,10900.0,15.1892,15.2095,15.0537,15.0943,10900.0
2008-10-15 13:40:00,22.26,22.27,22.21,22.25,16900.0,15.0808,15.0876,15.0469,15.074,16900.0
2008-10-15 13:45:00,22.22,22.3,22.22,22.3,7300.0,15.0537,15.1079,15.0537,15.1079,7300.0
2008-10-15 13:50:00,22.3,22.34,22.28,22.3,7500.0,15.1079,15.135,15.0943,15.1079,7500.0
2008-10-15 13:55:00,22.29,22.34,22.29,22.34,15900.0,15.1011,15.135,15.1011,15.135,15900.0
2008-10-15 14:00:00,22.32,22.42,22.22,22.22,16600.0,15.1214,15.1892,15.0537,15.0537,16600.0
2008-10-15 14:05:00,22.21,22.31,22.2,22.25,8300.0,15.0469,15.1147,15.0401,15.074,8300.0
2008-10-15 14:10:00,22.23,22.28,22.22,22.27,12300.0,15.0605,15.0943,15.0537,15.0876,12300.0
2008-10-15 14:15:00,22.25,22.3,22.14,22.16,13700.0,15.074,15.1079,14.9995,15.013,13700.0
2008-10-15 14:20:00,22.16,22.27,22.16,22.23,19200.0,15.013,15.0876,15.013,15.0605,19200.0
2008-10-15 14:25:00,22.23,22.3,22.23,22.27,30400.0,15.0605,15.1079,15.0605,15.0876,30400.0
2008-10-15 14:30:00,22.25,22.29,22.25,22.27,18300.0,15.074,15.1011,15.074,15.0876,18300.0
2008-10-15 14:35:00,22.27,22.29,22.11,22.11,17200.0,15.0876,15.1011,14.9792,14.9792,17200.0
2008-10-15 14:40:00,22.1,22.35,22.1,22.26,28000.0,14.9724,15.1418,14.9724,15.0808,28000.0
2008-10-15 14:45:00,22.27,22.36,22.26,22.36,11100.0,15.0876,15.1485,15.0808,15.1485,11100.0
2008-10-15 14:50:00,22.35,22.36,22.25,22.26,10500.0,15.1418,15.1485,15.074,15.0808,10500.0
2008-10-15 14:55:00,22.26,22.32,22.1,22.18,37700.0,15.0808,15.1214,14.9724,15.0266,37700.0
2008-10-15 15:00:00,22.14,22.17,22.0,22.12,37200.0,14.9995,15.0198,14.9046,14.9859,37200.0
2008-10-15 15:05:00,22.12,22.33,22.11,22.26,35400.0,14.9859,15.1282,14.9792,15.0808,35400.0
2008-10-15 15:10:00,22.26,22.32,22.14,22.17,17700.0,15.0808,15.1214,14.9995,15.0198,17700.0
2008-10-15 15:15:00,22.14,22.29,22.11,22.19,48800.0,14.9995,15.1011,14.9792,15.0334,48800.0
2008-10-15 15:20:00,22.21,22.28,22.19,22.24,15000.0,15.0469,15.0943,15.0334,15.0672,15000.0
2008-10-15 15:25:00,22.23,22.26,22.02,22.02,20300.0,15.0605,15.0808,14.9182,14.9182,20300.0
2008-10-15 15:30:00,22.05,22.08,21.95,22.03,46400.0,14.9385,14.9588,14.8708,14.925,46400.0
2008-10-15 15:35:00,22.05,22.08,21.91,21.98,36000.0,14.9385,14.9588,14.8437,14.8911,36000.0
2008-10-15 15:40:00,21.98,22.11,21.93,21.94,26500.0,14.8911,14.9792,14.8572,14.864,26500.0
2008-10-15 15:45:00,21.95,22.06,21.92,21.92,33400.0,14.8708,14.9453,14.8504,14.8504,33400.0
2008-10-15 15:50:00,21.92,21.92,21.87,21.87,36100.0,14.8504,14.8504,14.8166,14.8166,36100.0
2008-10-15 15:55:00,21.86,21.87,21.73,21.81,80400.0,14.8098,14.8166,14.7217,14.7759,80400.0
2008-10-16 09:30:00,21.73,21.85,21.26,21.4,42900.0,14.7217,14.803,14.4033,14.4982,42900.0
2008-10-16 09:35:00,21.43,21.8,21.4,21.72,22600.0,14.5185,14.7691,14.4982,14.7149,22600.0
2008-10-16 09:40:00,21.77,21.82,21.63,21.71,25200.0,14.7488,14.7827,14.654,14.7082,25200.0
2008-10-16 09:45:00,21.75,21.91,21.62,21.78,23500.0,14.7353,14.8437,14.6472,14.7556,23500.0
2008-10-16 09:50:00,21.81,21.85,21.78,21.8,16800.0,14.7759,14.803,14.7556,14.7691,16800.0
2008-10-16 09:55:00,21.78,21.82,21.59,21.82,25700.0,14.7556,14.7827,14.6269,14.7827,25700.0
2008-10-16 10:00:00,21.79,21.9,21.43,21.6,36200.0,14.7624,14.8369,14.5185,14.6337,36200.0
2008-10-16 10:05:00,21.6,21.71,21.5,21.52,19400.0,14.6337,14.7082,14.5659,14.5795,19400.0
2008-10-16 10:10:00,21.54,21.59,21.44,21.51,11300.0,14.593,14.6269,14.5253,14.5727,11300.0
2008-10-16 10:15:00,21.5,21.55,21.4,21.42,26100.0,14.5659,14.5998,14.4982,14.5117,26100.0
2008-10-16 10:20:00,21.41,21.6,21.35,21.44,15400.0,14.5049,14.6337,14.4643,14.5253,15400.0
2008-10-16 10:25:00,21.45,21.49,21.27,21.46,75400.0,14.532,14.5591,14.4101,14.5388,75400.0
2008-10-16 10:30:00,21.48,21.49,21.27,21.38,26800.0,14.5524,14.5591,14.4101,14.4846,26800.0
2008-10-16 10:35:00,21.36,21.37,21.05,21.06,28900.0,14.4711,14.4778,14.261,14.2678,28900.0
2008-10-16 10:40:00,21.07,21.32,21.05,21.2,12800.0,14.2746,14.444,14.261,14.3627,12800.0
2008-10-16 10:45:00,21.2,21.3,21.05,21.29,16500.0,14.3627,14.4304,14.261,14.4236,16500.0
2008-10-16 10:50:00,21.29,21.45,21.14,21.19,10100.0,14.4236,14.532,14.322,14.3559,10100.0
2008-10-16 10:55:00,21.19,21.21,21.05,21.05,18800.0,14.3559,14.3694,14.261,14.261,18800.0
2008-10-16 11:00:00,21.05,21.09,21.0,21.08,36700.0,14.261,14.2881,14.2272,14.2814,36700.0
2008-10-16 11:05:00,21.08,21.11,20.81,20.82,35200.0,14.2814,14.3017,14.0984,14.1052,35200.0
2008-10-16 11:10:00,20.82,20.9,20.55,20.66,12500.0,14.1052,14.1594,13.9223,13.9968,12500.0
2008-10-16 11:15:00,20.65,20.93,20.63,20.92,9400.0,13.99,14.1797,13.9765,14.173,9400.0
2008-10-16 11:20:00,20.93,21.03,20.93,21.0,10900.0,14.1797,14.2475,14.1797,14.2272,10900.0
2008-10-16 11:25:00,21.03,21.1,20.92,20.92,24200.0,14.2475,14.2949,14.173,14.173,24200.0
2008-10-16 11:30:00,20.89,21.18,20.89,21.13,9000.0,14.1526,14.3491,14.1526,14.3152,9000.0
2008-10-16 11:35:00,21.14,21.25,21.14,21.19,11700.0,14.322,14.3965,14.322,14.3559,11700.0
2008-10-16 11:40:00,21.19,21.42,21.19,21.4,22200.0,14.3559,14.5117,14.3559,14.4982,22200.0
2008-10-16 11:45:00,21.4,21.47,21.3,21.35,18400.0,14.4982,14.5456,14.4304,14.4643,18400.0
2008-10-16 11:50:00,21.38,21.52,21.29,21.51,69400.0,14.4846,14.5795,14.4236,14.5727,69400.0
2008-10-16 11:55:00,21.51,21.52,21.42,21.48,32000.0,14.5727,14.5795,14.5117,14.5524,32000.0
2008-10-16 12:00:00,21.49,21.63,21.48,21.54,47300.0,14.5591,14.654,14.5524,14.593,47300.0
2008-10-16 12:05:00,21.53,21.53,21.33,21.43,33100.0,14.5862,14.5862,14.4507,14.5185,33100.0
2008-10-16 12:10:00,21.4,21.74,21.39,21.73,53500.0,14.4982,14.7285,14.4914,14.7217,53500.0
2008-10-16 12:15:00,21.7,21.8,21.63,21.69,27400.0,14.7014,14.7691,14.654,14.6946,27400.0
2008-10-16 12:20:00,21.7,22.0,21.7,21.84,19700.0,14.7014,14.9046,14.7014,14.7962,19700.0
2008-10-16 12:25:00,21.86,21.92,21.76,21.76,20600.0,14.8098,14.8504,14.742,14.742,20600.0
2008-10-16 12:30:00,21.75,21.75,21.44,21.44,22500.0,14.7353,14.7353,14.5253,14.5253,22500.0
2008-10-16 12:35:00,21.44,21.69,21.44,21.55,16300.0,14.5253,14.6946,14.5253,14.5998,16300.0
2008-10-16 12:40:00,21.53,21.63,21.27,21.31,12500.0,14.5862,14.654,14.4101,14.4372,12500.0
2008-10-16 12:45:00,21.3,21.52,21.25,21.4,36000.0,14.4304,14.5795,14.3965,14.4982,36000.0
2008-10-16 12:50:00,21.4,21.56,21.36,21.54,31300.0,14.4982,14.6066,14.4711,14.593,31300.0
2008-10-16 12:55:00,21.54,21.57,21.4,21.43,22000.0,14.593,14.6133,14.4982,14.5185,22000.0
2008-10-16 13:00:00,21.42,21.49,21.39,21.49,41700.0,14.5117,14.5591,14.4914,14.5591,41700.0
2008-10-16 13:05:00,21.5,21.53,21.4,21.4,16000.0,14.5659,14.5862,14.4982,14.4982,16000.0
2008-10-16 13:10:00,21.4,21.57,21.4,21.46,49700.0,14.4982,14.6133,14.4982,14.5388,49700.0
2008-10-16 13:15:00,21.47,21.57,21.45,21.49,8600.0,14.5456,14.6133,14.532,14.5591,8600.0
2008-10-16 13:20:00,21.45,21.6,21.4,21.56,25400.0,14.532,14.6337,14.4982,14.6066,25400.0
2008-10-16 13:25:00,21.55,21.6,21.48,21.48,17000.0,14.5998,14.6337,14.5524,14.5524,17000.0
2008-10-16 13:30:00,21.51,21.56,21.42,21.46,26400.0,14.5727,14.6066,14.5117,14.5388,26400.0
2008-10-16 13:35:00,21.48,21.51,21.4,21.4,18900.0,14.5524,14.5727,14.4982,14.4982,18900.0
2008-10-16 13:40:00,21.4,21.42,21.34,21.36,26400.0,14.4982,14.5117,14.4575,14.4711,26400.0
2008-10-16 13:45:00,21.4,21.48,21.4,21.44,15000.0,14.4982,14.5524,14.4982,14.5253,15000.0
2008-10-16 13:50:00,21.41,21.49,21.14,21.21,92600.0,14.5049,14.5591,14.322,14.3694,92600.0
2008-10-16 13:55:00,21.21,21.41,21.15,21.38,96600.0,14.3694,14.5049,14.3288,14.4846,96600.0
2008-10-16 14:00:00,21.38,21.53,21.3,21.33,65800.0,14.4846,14.5862,14.4304,14.4507,65800.0
2008-10-16 14:05:00,21.34,21.43,21.29,21.4,42700.0,14.4575,14.5185,14.4236,14.4982,42700.0
2008-10-16 14:10:00,21.37,21.41,21.35,21.38,79100.0,14.4778,14.5049,14.4643,14.4846,79100.0
2008-10-16 14:15:00,21.39,21.43,21.33,21.38,44200.0,14.4914,14.5185,14.4507,14.4846,44200.0
2008-10-16 14:20:00,21.35,21.42,21.35,21.35,20200.0,14.4643,14.5117,14.4643,14.4643,20200.0
2008-10-16 14:25:00,21.32,21.34,21.13,21.13,48200.0,14.444,14.4575,14.3152,14.3152,48200.0
2008-10-16 14:30:00,21.13,21.26,21.1,21.26,35700.0,14.3152,14.4033,14.2949,14.4033,35700.0
2008-10-16 14:35:00,21.25,21.3,21.13,21.29,33600.0,14.3965,14.4304,14.3152,14.4236,33600.0
2008-10-16 14:40:00,21.29,21.33,21.22,21.24,25600.0,14.4236,14.4507,14.3762,14.3898,25600.0
2008-10-16 14:45:00,21.21,21.53,21.21,21.45,38200.0,14.3694,14.5862,14.3694,14.532,38200.0
2008-10-16 14:50:00,21.48,21.53,21.38,21.43,40100.0,14.5524,14.5862,14.4846,14.5185,40100.0
2008-10-16 14:55:00,21.42,21.55,21.31,21.31,32700.0,14.5117,14.5998,14.4372,14.4372,32700.0
2008-10-16 15:00:00,21.31,21.49,21.27,21.44,25600.0,14.4372,14.5591,14.4101,14.5253,25600.0
2008-10-16 15:05:00,21.43,21.55,21.4,21.54,54100.0,14.5185,14.5998,14.4982,14.593,54100.0
2008-10-16 15:10:00,21.52,21.79,21.52,21.71,40900.0,14.5795,14.7624,14.5795,14.7082,40900.0
2008-10-16 15:15:00,21.73,21.83,21.64,21.69,44400.0,14.7217,14.7895,14.6607,14.6946,44400.0
2008-10-16 15:20:00,21.69,21.75,21.58,21.67,63600.0,14.6946,14.7353,14.6201,14.6811,63600.0
2008-10-16 15:25:00,21.68,21.75,21.64,21.71,52300.0,14.6878,14.7353,14.6607,14.7082,52300.0
2008-10-16 15:30:00,21.7,21.74,21.56,21.6,42400.0,14.7014,14.7285,14.6066,14.6337,42400.0
2008-10-16 15:35:00,21.59,21.82,21.44,21.79,30300.0,14.6269,14.7827,14.5253,14.7624,30300.0
2008-10-16 15:40:00,21.78,21.92,21.74,21.89,37800.0,14.7556,14.8504,14.7285,14.8301,37800.0
2008-10-16 15:45:00,21.89,22.02,21.88,22.0,27300.0,14.8301,14.9182,14.8233,14.9046,27300.0
2008-10-16 15:50:00,22.0,22.02,21.91,21.92,35000.0,14.9046,14.9182,14.8437,14.8504,35000.0
2008-10-16 15:55:00,21.91,22.0,21.79,21.9,76800.0,14.8437,14.9046,14.7624,14.8369,76800.0
2008-10-17 09:30:00,21.51,21.91,21.36,21.49,6800.0,14.5727,14.8437,14.4711,14.5591,6800.0
2008-10-17 09:35:00,21.46,21.53,21.42,21.43,26900.0,14.5388,14.5862,14.5117,14.5185,26900.0
2008-10-17 09:40:00,21.46,21.51,21.34,21.4,19000.0,14.5388,14.5727,14.4575,14.4982,19000.0
2008-10-17 09:45:00,21.59,21.79,21.59,21.75,19200.0,14.6269,14.7624,14.6269,14.7353,19200.0
2008-10-17 09:50:00,21.73,21.78,21.68,21.74,16600.0,14.7217,14.7556,14.6878,14.7285,16600.0
2008-10-17 09:55:00,21.73,21.94,21.66,21.94,21500.0,14.7217,14.864,14.6743,14.864,21500.0
2008-10-17 10:00:00,21.94,22.02,21.92,21.93,23500.0,14.864,14.9182,14.8504,14.8572,23500.0
2008-10-17 10:05:00,21.93,22.07,21.93,22.01,65900.0,14.8572,14.9521,14.8572,14.9114,65900.0
2008-10-17 10:10:00,22.0,22.0,21.88,21.92,24000.0,14.9046,14.9046,14.8233,14.8504,24000.0
2008-10-17 10:15:00,21.94,22.08,21.94,22.08,37700.0,14.864,14.9588,14.864,14.9588,37700.0
2008-10-17 10:20:00,22.1,22.1,21.98,21.99,23100.0,14.9724,14.9724,14.8911,14.8979,23100.0
2008-10-17 10:25:00,22.0,22.09,21.94,22.09,10800.0,14.9046,14.9656,14.864,14.9656,10800.0
2008-10-17 10:30:00,22.08,22.08,21.88,21.88,14600.0,14.9588,14.9588,14.8233,14.8233,14600.0
2008-10-17 10:35:00,21.89,21.91,21.86,21.89,14700.0,14.8301,14.8437,14.8098,14.8301,14700.0
2008-10-17 10:40:00,21.89,22.0,21.89,21.99,8900.0,14.8301,14.9046,14.8301,14.8979,8900.0
2008-10-17 10:45:00,21.97,22.29,21.97,22.28,11400.0,14.8843,15.1011,14.8843,15.0943,11400.0
2008-10-17 10:50:00,22.28,22.34,22.24,22.25,17700.0,15.0943,15.135,15.0672,15.074,17700.0
2008-10-17 10:55:00,22.25,22.25,22.15,22.24,28300.0,15.074,15.074,15.0063,15.0672,28300.0
2008-10-17 11:00:00,22.25,22.37,22.24,22.37,9100.0,15.074,15.1553,15.0672,15.1553,9100.0
2008-10-17 11:05:00,22.37,22.49,22.37,22.42,22800.0,15.1553,15.2366,15.1553,15.1892,22800.0
2008-10-17 11:10:00,22.39,22.43,22.28,22.32,12900.0,15.1689,15.196,15.0943,15.1214,12900.0
2008-10-17 11:15:00,22.32,22.34,22.27,22.27,17500.0,15.1214,15.135,15.0876,15.0876,17500.0
2008-10-17 11:20:00,22.27,22.33,22.23,22.31,6700.0,15.0876,15.1282,15.0605,15.1147,6700.0
2008-10-17 11:25:00,22.32,22.38,22.27,22.29,16400.0,15.1214,15.1621,15.0876,15.1011,16400.0
2008-10-17 11:30:00,22.27,22.36,22.27,22.36,4100.0,15.0876,15.1485,15.0876,15.1485,4100.0
2008-10-17 11:35:00,22.34,22.36,22.25,22.3,16400.0,15.135,15.1485,15.074,15.1079,16400.0
2008-10-17 11:40:00,22.28,22.41,22.26,22.36,19900.0,15.0943,15.1824,15.0808,15.1485,19900.0
2008-10-17 11:45:00,22.33,22.36,22.29,22.32,13600.0,15.1282,15.1485,15.1011,15.1214,13600.0
2008-10-17 11:50:00,22.33,22.35,22.29,22.33,12900.0,15.1282,15.1418,15.1011,15.1282,12900.0
2008-10-17 11:55:00,22.32,22.32,22.28,22.29,6300.0,15.1214,15.1214,15.0943,15.1011,6300.0
2008-10-17 12:00:00,22.31,22.31,22.29,22.29,7500.0,15.1147,15.1147,15.1011,15.1011,7500.0
2008-10-17 12:05:00,22.29,22.32,22.29,22.31,9500.0,15.1011,15.1214,15.1011,15.1147,9500.0
2008-10-17 12:10:00,22.31,22.37,22.3,22.33,15400.0,15.1147,15.1553,15.1079,15.1282,15400.0
2008-10-17 12:15:00,22.31,22.34,22.3,22.34,8500.0,15.1147,15.135,15.1079,15.135,8500.0
2008-10-17 12:20:00,22.33,22.37,22.32,22.37,3500.0,15.1282,15.1553,15.1214,15.1553,3500.0
2008-10-17 12:25:00,22.36,22.37,22.31,22.32,10800.0,15.1485,15.1553,15.1147,15.1214,10800.0
2008-10-17 12:30:00,22.32,22.38,22.3,22.3,23700.0,15.1214,15.1621,15.1079,15.1079,23700.0
2008-10-17 12:35:00,22.3,22.35,22.28,22.33,10000.0,15.1079,15.1418,15.0943,15.1282,10000.0
2008-10-17 12:40:00,22.33,22.44,22.33,22.44,9600.0,15.1282,15.2027,15.1282,15.2027,9600.0
2008-10-17 12:45:00,22.43,22.53,22.41,22.53,4900.0,15.196,15.2637,15.1824,15.2637,4900.0
2008-10-17 12:50:00,22.52,22.6,22.48,22.6,19000.0,15.2569,15.3111,15.2298,15.3111,19000.0
2008-10-17 12:55:00,22.59,22.66,22.59,22.66,10900.0,15.3044,15.3518,15.3044,15.3518,10900.0
2008-10-17 13:00:00,22.69,22.84,22.6,22.8,43000.0,15.3721,15.4737,15.3111,15.4466,43000.0
2008-10-17 13:05:00,22.8,22.94,22.8,22.89,31500.0,15.4466,15.5415,15.4466,15.5076,31500.0
2008-10-17 13:10:00,22.89,22.96,22.86,22.95,12500.0,15.5076,15.555,15.4873,15.5483,12500.0
2008-10-17 13:15:00,22.95,22.95,22.88,22.91,13500.0,15.5483,15.5483,15.5008,15.5212,13500.0
2008-10-17 13:20:00,22.93,23.08,22.93,23.06,6200.0,15.5347,15.6363,15.5347,15.6228,6200.0
2008-10-17 13:25:00,23.06,23.17,23.06,23.1,19400.0,15.6228,15.6973,15.6228,15.6499,19400.0
2008-10-17 13:30:00,23.1,23.23,23.09,23.23,12000.0,15.6499,15.7379,15.6431,15.7379,12000.0
2008-10-17 13:35:00,23.22,23.34,23.19,23.33,23100.0,15.7312,15.8125,15.7108,15.8057,23100.0
2008-10-17 13:40:00,23.33,23.37,23.26,23.26,15200.0,15.8057,15.8328,15.7583,15.7583,15200.0
2008-10-17 13:45:00,23.3,23.3,23.12,23.18,11900.0,15.7854,15.7854,15.6634,15.7041,11900.0
2008-10-17 13:50:00,23.16,23.18,22.94,23.0,15600.0,15.6905,15.7041,15.5415,15.5821,15600.0
2008-10-17 13:55:00,22.99,23.04,22.93,23.0,8300.0,15.5754,15.6092,15.5347,15.5821,8300.0
2008-10-17 14:00:00,23.02,23.13,23.02,23.08,10400.0,15.5957,15.6702,15.5957,15.6363,10400.0
2008-10-17 14:05:00,23.08,23.1,22.99,23.02,21200.0,15.6363,15.6499,15.5754,15.5957,21200.0
2008-10-17 14:10:00,23.03,23.03,22.94,22.95,24400.0,15.6025,15.6025,15.5415,15.5483,24400.0
2008-10-17 14:15:00,22.94,22.98,22.91,22.91,10900.0,15.5415,15.5686,15.5212,15.5212,10900.0
2008-10-17 14:20:00,22.92,22.92,22.69,22.69,38500.0,15.5279,15.5279,15.3721,15.3721,38500.0
2008-10-17 14:25:00,22.71,22.76,22.7,22.76,21000.0,15.3857,15.4195,15.3789,15.4195,21000.0
2008-10-17 14:30:00,22.75,22.92,22.75,22.89,18200.0,15.4128,15.5279,15.4128,15.5076,18200.0
2008-10-17 14:35:00,22.89,22.96,22.75,22.75,44800.0,15.5076,15.555,15.4128,15.4128,44800.0
2008-10-17 14:40:00,22.75,22.77,22.61,22.72,71400.0,15.4128,15.4263,15.3179,15.3924,71400.0
2008-10-17 14:45:00,22.68,22.87,22.62,22.87,39300.0,15.3653,15.4941,15.3247,15.4941,39300.0
2008-10-17 14:50:00,22.85,22.87,22.69,22.73,47400.0,15.4805,15.4941,15.3721,15.3992,47400.0
2008-10-17 14:55:00,22.75,22.82,22.68,22.79,41200.0,15.4128,15.4602,15.3653,15.4399,41200.0
2008-10-17 15:00:00,22.79,22.96,22.79,22.8,43600.0,15.4399,15.555,15.4399,15.4466,43600.0
2008-10-17 15:05:00,22.8,22.84,22.67,22.67,46900.0,15.4466,15.4737,15.3586,15.3586,46900.0
2008-10-17 15:10:00,22.67,22.68,22.46,22.59,26800.0,15.3586,15.3653,15.2163,15.3044,26800.0
2008-10-17 15:15:00,22.59,22.6,22.46,22.46,33600.0,15.3044,15.3111,15.2163,15.2163,33600.0
2008-10-17 15:20:00,22.45,22.46,22.25,22.29,52300.0,15.2095,15.2163,15.074,15.1011,52300.0
2008-10-17 15:25:00,22.3,22.52,22.28,22.46,64900.0,15.1079,15.2569,15.0943,15.2163,64900.0
2008-10-17 15:30:00,22.46,22.62,22.36,22.39,45900.0,15.2163,15.3247,15.1485,15.1689,45900.0
2008-10-17 15:35:00,22.39,22.5,22.2,22.25,27300.0,15.1689,15.2434,15.0401,15.074,27300.0
2008-10-17 15:40:00,22.23,22.45,22.23,22.35,63300.0,15.0605,15.2095,15.0605,15.1418,63300.0
2008-10-17 15:45:00,22.34,22.34,22.26,22.28,44200.0,15.135,15.135,15.0808,15.0943,44200.0
2008-10-17 15:50:00,22.28,22.3,22.02,22.14,43800.0,15.0943,15.1079,14.9182,14.9995,43800.0
2008-10-17 15:55:00,22.14,22.27,22.02,22.15,118100.0,14.9995,15.0876,14.9182,15.0063,118100.0
2008-10-20 09:30:00,22.45,22.71,22.45,22.55,35700.0,15.2095,15.3857,15.2095,15.2773,35700.0
2008-10-20 09:35:00,22.52,22.73,22.5,22.66,20200.0,15.2569,15.3992,15.2434,15.3518,20200.0
2008-10-20 09:40:00,22.68,22.8,22.64,22.64,23300.0,15.3653,15.4466,15.3382,15.3382,23300.0
2008-10-20 09:45:00,22.63,22.78,22.6,22.75,7900.0,15.3315,15.4331,15.3111,15.4128,7900.0
2008-10-20 09:50:00,22.76,23.02,22.74,22.99,22500.0,15.4195,15.5957,15.406,15.5754,22500.0
2008-10-20 09:55:00,22.99,23.03,22.95,22.96,19100.0,15.5754,15.6025,15.5483,15.555,19100.0
2008-10-20 10:00:00,22.96,23.12,22.95,22.97,43700.0,15.555,15.6634,15.5483,15.5618,43700.0
2008-10-20 10:05:00,22.97,23.08,22.97,23.02,28500.0,15.5618,15.6363,15.5618,15.5957,28500.0
2008-10-20 10:10:00,23.02,23.07,22.94,22.97,33100.0,15.5957,15.6296,15.5415,15.5618,33100.0
2008-10-20 10:15:00,22.98,23.04,22.95,23.04,22100.0,15.5686,15.6092,15.5483,15.6092,22100.0
2008-10-20 10:20:00,23.04,23.07,22.93,22.93,33100.0,15.6092,15.6296,15.5347,15.5347,33100.0
2008-10-20 10:25:00,22.92,22.98,22.92,22.94,16300.0,15.5279,15.5686,15.5279,15.5415,16300.0
2008-10-20 10:30:00,22.95,23.06,22.95,23.01,31900.0,15.5483,15.6228,15.5483,15.5889,31900.0
2008-10-20 10:35:00,23.01,23.03,23.0,23.01,37500.0,15.5889,15.6025,15.5821,15.5889,37500.0
2008-10-20 10:40:00,23.02,23.02,22.94,22.95,50800.0,15.5957,15.5957,15.5415,15.5483,50800.0
2008-10-20 10:45:00,22.97,23.03,22.95,22.99,27900.0,15.5618,15.6025,15.5483,15.5754,27900.0
2008-10-20 10:50:00,22.98,23.0,22.7,22.75,37200.0,15.5686,15.5821,15.3789,15.4128,37200.0
2008-10-20 10:55:00,22.74,22.81,22.72,22.8,24300.0,15.406,15.4534,15.3924,15.4466,24300.0
2008-10-20 11:00:00,22.81,22.81,22.77,22.78,14100.0,15.4534,15.4534,15.4263,15.4331,14100.0
2008-10-20 11:05:00,22.78,22.85,22.74,22.77,30300.0,15.4331,15.4805,15.406,15.4263,30300.0
2008-10-20 11:10:00,22.77,22.78,22.64,22.67,33700.0,15.4263,15.4331,15.3382,15.3586,33700.0
2008-10-20 11:15:00,22.67,22.8,22.66,22.78,21400.0,15.3586,15.4466,15.3518,15.4331,21400.0
2008-10-20 11:20:00,22.81,22.87,22.79,22.85,16300.0,15.4534,15.4941,15.4399,15.4805,16300.0
2008-10-20 11:25:00,22.85,23.02,22.84,23.0,43600.0,15.4805,15.5957,15.4737,15.5821,43600.0
2008-10-20 11:30:00,23.02,23.09,22.96,22.96,16900.0,15.5957,15.6431,15.555,15.555,16900.0
2008-10-20 11:35:00,22.96,23.06,22.96,23.02,11500.0,15.555,15.6228,15.555,15.5957,11500.0
2008-10-20 11:40:00,23.02,23.03,22.96,23.02,11800.0,15.5957,15.6025,15.555,15.5957,11800.0
2008-10-20 11:45:00,23.02,23.08,23.01,23.04,21100.0,15.5957,15.6363,15.5889,15.6092,21100.0
2008-10-20 11:50:00,23.03,23.08,23.02,23.02,9600.0,15.6025,15.6363,15.5957,15.5957,9600.0
2008-10-20 11:55:00,23.02,23.06,22.96,22.96,42600.0,15.5957,15.6228,15.555,15.555,42600.0
2008-10-20 12:00:00,22.96,22.98,22.91,22.92,33200.0,15.555,15.5686,15.5212,15.5279,33200.0
2008-10-20 12:05:00,22.92,22.98,22.92,22.96,20700.0,15.5279,15.5686,15.5279,15.555,20700.0
2008-10-20 12:10:00,22.95,23.04,22.95,23.02,15700.0,15.5483,15.6092,15.5483,15.5957,15700.0
2008-10-20 12:15:00,23.02,23.06,23.02,23.05,15400.0,15.5957,15.6228,15.5957,15.616,15400.0
2008-10-20 12:20:00,23.05,23.16,23.02,23.16,13600.0,15.616,15.6905,15.5957,15.6905,13600.0
2008-10-20 12:25:00,23.12,23.19,23.12,23.14,17000.0,15.6634,15.7108,15.6634,15.677,17000.0
2008-10-20 12:30:00,23.15,23.27,23.14,23.24,56700.0,15.6838,15.765,15.677,15.7447,56700.0
2008-10-20 12:35:00,23.22,23.22,23.18,23.18,19100.0,15.7312,15.7312,15.7041,15.7041,19100.0
2008-10-20 12:40:00,23.18,23.2,23.14,23.17,15300.0,15.7041,15.7176,15.677,15.6973,15300.0
2008-10-20 12:45:00,23.17,23.21,23.16,23.21,14100.0,15.6973,15.7244,15.6905,15.7244,14100.0
2008-10-20 12:50:00,23.23,23.26,23.16,23.19,33800.0,15.7379,15.7583,15.6905,15.7108,33800.0
2008-10-20 12:55:00,23.19,23.25,23.18,23.22,21500.0,15.7108,15.7515,15.7041,15.7312,21500.0
2008-10-20 13:00:00,23.21,23.21,23.14,23.17,17900.0,15.7244,15.7244,15.677,15.6973,17900.0
2008-10-20 13:05:00,23.16,23.25,23.15,23.18,21700.0,15.6905,15.7515,15.6838,15.7041,21700.0
2008-10-20 13:10:00,23.18,23.2,23.16,23.16,8400.0,15.7041,15.7176,15.6905,15.6905,8400.0
2008-10-20 13:15:00,23.18,23.26,23.14,23.26,44700.0,15.7041,15.7583,15.677,15.7583,44700.0
2008-10-20 13:20:00,23.25,23.32,23.25,23.3,14800.0,15.7515,15.7989,15.7515,15.7854,14800.0
2008-10-20 13:25:00,23.3,23.41,23.29,23.39,15300.0,15.7854,15.8599,15.7786,15.8463,15300.0
2008-10-20 13:30:00,23.39,23.51,23.37,23.42,32800.0,15.8463,15.9276,15.8328,15.8667,32800.0
2008-10-20 13:35:00,23.42,23.43,23.3,23.31,22700.0,15.8667,15.8734,15.7854,15.7921,22700.0
2008-10-20 13:40:00,23.31,23.45,23.29,23.44,24700.0,15.7921,15.887,15.7786,15.8802,24700.0
2008-10-20 13:45:00,23.43,23.44,23.41,23.43,21000.0,15.8734,15.8802,15.8599,15.8734,21000.0
2008-10-20 13:50:00,23.43,23.44,23.35,23.35,20500.0,15.8734,15.8802,15.8192,15.8192,20500.0
2008-10-20 13:55:00,23.35,23.4,23.34,23.34,16100.0,15.8192,15.8531,15.8125,15.8125,16100.0
2008-10-20 14:00:00,23.34,23.46,23.31,23.46,18600.0,15.8125,15.8938,15.7921,15.8938,18600.0
2008-10-20 14:05:00,23.45,23.52,23.45,23.48,28000.0,15.887,15.9344,15.887,15.9073,28000.0
2008-10-20 14:10:00,23.47,23.54,23.46,23.47,17600.0,15.9005,15.948,15.8938,15.9005,17600.0
2008-10-20 14:15:00,23.5,23.5,23.41,23.48,23200.0,15.9209,15.9209,15.8599,15.9073,23200.0
2008-10-20 14:20:00,23.48,23.52,23.43,23.43,24400.0,15.9073,15.9344,15.8734,15.8734,24400.0
2008-10-20 14:25:00,23.43,23.45,23.39,23.42,22400.0,15.8734,15.887,15.8463,15.8667,22400.0
2008-10-20 14:30:00,23.41,23.42,23.32,23.38,21400.0,15.8599,15.8667,15.7989,15.8396,21400.0
2008-10-20 14:35:00,23.39,23.48,23.39,23.44,52700.0,15.8463,15.9073,15.8463,15.8802,52700.0
2008-10-20 14:40:00,23.44,23.58,23.44,23.57,30200.0,15.8802,15.9751,15.8802,15.9683,30200.0
2008-10-20 14:45:00,23.57,23.8,23.54,23.62,113800.0,15.9683,16.1241,15.948,16.0022,113800.0
2008-10-20 14:50:00,23.62,23.62,23.36,23.36,40200.0,16.0022,16.0022,15.826,15.826,40200.0
2008-10-20 14:55:00,23.36,23.4,23.32,23.36,31800.0,15.826,15.8531,15.7989,15.826,31800.0
2008-10-20 15:00:00,23.36,23.42,23.32,23.36,45100.0,15.826,15.8667,15.7989,15.826,45100.0
2008-10-20 15:05:00,23.36,23.39,23.25,23.31,61000.0,15.826,15.8463,15.7515,15.7921,61000.0
2008-10-20 15:10:00,23.3,23.33,23.26,23.28,31200.0,15.7854,15.8057,15.7583,15.7718,31200.0
2008-10-20 15:15:00,23.27,23.46,23.27,23.45,66300.0,15.765,15.8938,15.765,15.887,66300.0
2008-10-20 15:20:00,23.43,23.45,23.37,23.43,62800.0,15.8734,15.887,15.8328,15.8734,62800.0
2008-10-20 15:25:00,23.42,23.43,23.39,23.41,55300.0,15.8667,15.8734,15.8463,15.8599,55300.0
2008-10-20 15:30:00,23.4,23.55,23.4,23.55,38700.0,15.8531,15.9547,15.8531,15.9547,38700.0
2008-10-20 15:35:00,23.54,23.65,23.54,23.62,29900.0,15.948,16.0225,15.948,16.0022,29900.0
2008-10-20 15:40:00,23.63,23.66,23.47,23.49,70500.0,16.0089,16.0293,15.9005,15.9141,70500.0
2008-10-20 15:45:00,23.5,23.64,23.49,23.63,39000.0,15.9209,16.0157,15.9141,16.0089,39000.0
2008-10-20 15:50:00,23.62,23.71,23.58,23.7,53600.0,16.0022,16.0631,15.9751,16.0564,53600.0
2008-10-20 15:55:00,23.69,23.93,23.69,23.85,101600.0,16.0496,16.2122,16.0496,16.158,101600.0
2008-10-21 09:30:00,23.64,23.75,23.39,23.45,31800.0,16.0157,16.0902,15.8463,15.887,31800.0
2008-10-21 09:35:00,23.41,23.48,23.21,23.27,23200.0,15.8599,15.9073,15.7244,15.765,23200.0
2008-10-21 09:40:00,23.28,23.34,23.27,23.29,15200.0,15.7718,15.8125,15.765,15.7786,15200.0
2008-10-21 09:45:00,23.29,23.38,23.25,23.34,30400.0,15.7786,15.8396,15.7515,15.8125,30400.0
2008-10-21 09:50:00,23.37,23.37,23.31,23.34,19800.0,15.8328,15.8328,15.7921,15.8125,19800.0
2008-10-21 09:55:00,23.35,23.38,23.25,23.38,20600.0,15.8192,15.8396,15.7515,15.8396,20600.0
2008-10-21 10:00:00,23.39,23.43,23.24,23.4,73200.0,15.8463,15.8734,15.7447,15.8531,73200.0
2008-10-21 10:05:00,23.42,23.62,23.41,23.6,31500.0,15.8667,16.0022,15.8599,15.9886,31500.0
2008-10-21 10:10:00,23.59,23.71,23.58,23.58,25200.0,15.9818,16.0631,15.9751,15.9751,25200.0
2008-10-21 10:15:00,23.59,23.81,23.59,23.75,43200.0,15.9818,16.1309,15.9818,16.0902,43200.0
2008-10-21 10:20:00,23.76,23.85,23.71,23.84,42700.0,16.097,16.158,16.0631,16.1512,42700.0
2008-10-21 10:25:00,23.84,23.84,23.71,23.76,25800.0,16.1512,16.1512,16.0631,16.097,25800.0
2008-10-21 10:30:00,23.77,23.79,23.68,23.68,36300.0,16.1038,16.1173,16.0428,16.0428,36300.0
2008-10-21 10:35:00,23.69,23.69,23.58,23.58,23700.0,16.0496,16.0496,15.9751,15.9751,23700.0
2008-10-21 10:40:00,23.58,23.59,23.51,23.51,21400.0,15.9751,15.9818,15.9276,15.9276,21400.0
2008-10-21 10:45:00,23.49,23.53,23.41,23.49,18000.0,15.9141,15.9412,15.8599,15.9141,18000.0
2008-10-21 10:50:00,23.5,23.54,23.37,23.47,21600.0,15.9209,15.948,15.8328,15.9005,21600.0
2008-10-21 10:55:00,23.48,23.53,23.43,23.48,15600.0,15.9073,15.9412,15.8734,15.9073,15600.0
2008-10-21 11:00:00,23.46,23.63,23.44,23.63,23600.0,15.8938,16.0089,15.8802,16.0089,23600.0
2008-10-21 11:05:00,23.62,23.63,23.54,23.57,14800.0,16.0022,16.0089,15.948,15.9683,14800.0
2008-10-21 11:10:00,23.57,23.7,23.57,23.66,23100.0,15.9683,16.0564,15.9683,16.0293,23100.0
2008-10-21 11:15:00,23.65,23.76,23.65,23.68,22600.0,16.0225,16.097,16.0225,16.0428,22600.0
2008-10-21 11:20:00,23.69,23.7,23.62,23.66,16600.0,16.0496,16.0564,16.0022,16.0293,16600.0
2008-10-21 11:25:00,23.66,23.69,23.66,23.67,14900.0,16.0293,16.0496,16.0293,16.036,14900.0
2008-10-21 11:30:00,23.68,23.76,23.67,23.74,12800.0,16.0428,16.097,16.036,16.0835,12800.0
2008-10-21 11:35:00,23.74,23.74,23.7,23.73,15100.0,16.0835,16.0835,16.0564,16.0767,15100.0
2008-10-21 11:40:00,23.73,23.74,23.71,23.72,8700.0,16.0767,16.0835,16.0631,16.0699,8700.0
2008-10-21 11:45:00,23.71,23.71,23.53,23.53,27400.0,16.0631,16.0631,15.9412,15.9412,27400.0
2008-10-21 11:50:00,23.53,23.53,23.4,23.44,18500.0,15.9412,15.9412,15.8531,15.8802,18500.0
2008-10-21 11:55:00,23.44,23.49,23.25,23.31,30300.0,15.8802,15.9141,15.7515,15.7921,30300.0
2008-10-21 12:00:00,23.29,23.43,23.22,23.43,23900.0,15.7786,15.8734,15.7312,15.8734,23900.0
2008-10-21 12:05:00,23.43,23.44,23.35,23.41,22200.0,15.8734,15.8802,15.8192,15.8599,22200.0
2008-10-21 12:10:00,23.41,23.45,23.24,23.26,21900.0,15.8599,15.887,15.7447,15.7583,21900.0
2008-10-21 12:15:00,23.23,23.29,23.21,23.26,19700.0,15.7379,15.7786,15.7244,15.7583,19700.0
2008-10-21 12:20:00,23.26,23.38,23.25,23.38,21600.0,15.7583,15.8396,15.7515,15.8396,21600.0
2008-10-21 12:25:00,23.37,23.38,23.33,23.34,11800.0,15.8328,15.8396,15.8057,15.8125,11800.0
2008-10-21 12:30:00,23.35,23.45,23.34,23.45,19500.0,15.8192,15.887,15.8125,15.887,19500.0
2008-10-21 12:35:00,23.44,23.49,23.43,23.43,21700.0,15.8802,15.9141,15.8734,15.8734,21700.0
2008-10-21 12:40:00,23.44,23.47,23.43,23.45,12100.0,15.8802,15.9005,15.8734,15.887,12100.0
2008-10-21 12:45:00,23.44,23.46,23.25,23.29,34200.0,15.8802,15.8938,15.7515,15.7786,34200.0
2008-10-21 12:50:00,23.3,23.3,23.2,23.22,21500.0,15.7854,15.7854,15.7176,15.7312,21500.0
2008-10-21 12:55:00,23.22,23.27,23.21,23.25,26100.0,15.7312,15.765,15.7244,15.7515,26100.0
2008-10-21 13:00:00,23.22,23.25,23.19,23.25,22400.0,15.7312,15.7515,15.7108,15.7515,22400.0
2008-10-21 13:05:00,23.25,23.36,23.24,23.25,31800.0,15.7515,15.826,15.7447,15.7515,31800.0
2008-10-21 13:10:00,23.24,23.27,23.19,23.23,16400.0,15.7447,15.765,15.7108,15.7379,16400.0
2008-10-21 13:15:00,23.23,23.41,23.23,23.38,27100.0,15.7379,15.8599,15.7379,15.8396,27100.0
2008-10-21 13:20:00,23.4,23.53,23.4,23.41,34400.0,15.8531,15.9412,15.8531,15.8599,34400.0
2008-10-21 13:25:00,23.4,23.47,23.4,23.44,14600.0,15.8531,15.9005,15.8531,15.8802,14600.0
2008-10-21 13:30:00,23.39,23.43,23.34,23.42,17000.0,15.8463,15.8734,15.8125,15.8667,17000.0
2008-10-21 13:35:00,23.41,23.46,23.37,23.44,25300.0,15.8599,15.8938,15.8328,15.8802,25300.0
2008-10-21 13:40:00,23.44,23.48,23.42,23.46,14200.0,15.8802,15.9073,15.8667,15.8938,14200.0
2008-10-21 13:45:00,23.46,23.46,23.4,23.4,12000.0,15.8938,15.8938,15.8531,15.8531,12000.0
2008-10-21 13:50:00,23.4,23.42,23.35,23.39,9500.0,15.8531,15.8667,15.8192,15.8463,9500.0
2008-10-21 13:55:00,23.41,23.41,23.3,23.36,21100.0,15.8599,15.8599,15.7854,15.826,21100.0
2008-10-21 14:00:00,23.41,23.45,23.39,23.42,31000.0,15.8599,15.887,15.8463,15.8667,31000.0
2008-10-21 14:05:00,23.44,23.45,23.39,23.41,12400.0,15.8802,15.887,15.8463,15.8599,12400.0
2008-10-21 14:10:00,23.42,23.47,23.27,23.28,74100.0,15.8667,15.9005,15.765,15.7718,74100.0
2008-10-21 14:15:00,23.28,23.42,23.28,23.4,13200.0,15.7718,15.8667,15.7718,15.8531,13200.0
2008-10-21 14:20:00,23.4,23.43,23.4,23.42,9300.0,15.8531,15.8734,15.8531,15.8667,9300.0
2008-10-21 14:25:00,23.42,23.45,23.4,23.4,25400.0,15.8667,15.887,15.8531,15.8531,25400.0
2008-10-21 14:30:00,23.4,23.45,23.38,23.38,15700.0,15.8531,15.887,15.8396,15.8396,15700.0
2008-10-21 14:35:00,23.39,23.48,23.37,23.45,11900.0,15.8463,15.9073,15.8328,15.887,11900.0
2008-10-21 14:40:00,23.46,23.51,23.44,23.46,26900.0,15.8938,15.9276,15.8802,15.8938,26900.0
2008-10-21 14:45:00,23.46,23.55,23.4,23.4,45000.0,15.8938,15.9547,15.8531,15.8531,45000.0
2008-10-21 14:50:00,23.41,23.44,23.38,23.43,16300.0,15.8599,15.8802,15.8396,15.8734,16300.0
2008-10-21 14:55:00,23.44,23.46,23.38,23.46,13700.0,15.8802,15.8938,15.8396,15.8938,13700.0
2008-10-21 15:00:00,23.47,23.55,23.41,23.55,30900.0,15.9005,15.9547,15.8599,15.9547,30900.0
2008-10-21 15:05:00,23.54,23.55,23.32,23.35,20800.0,15.948,15.9547,15.7989,15.8192,20800.0
2008-10-21 15:10:00,23.35,23.45,23.35,23.43,14700.0,15.8192,15.887,15.8192,15.8734,14700.0
2008-10-21 15:15:00,23.41,23.42,23.28,23.29,20200.0,15.8599,15.8667,15.7718,15.7786,20200.0
2008-10-21 15:20:00,23.28,23.32,23.17,23.21,65200.0,15.7718,15.7989,15.6973,15.7244,65200.0
2008-10-21 15:25:00,23.23,23.28,23.11,23.14,85700.0,15.7379,15.7718,15.6567,15.677,85700.0
2008-10-21 15:30:00,23.12,23.21,23.01,23.02,33700.0,15.6634,15.7244,15.5889,15.5957,33700.0
2008-10-21 15:35:00,23.02,23.08,23.0,23.03,44600.0,15.5957,15.6363,15.5821,15.6025,44600.0
2008-10-21 15:40:00,23.02,23.06,22.86,22.87,45600.0,15.5957,15.6228,15.4873,15.4941,45600.0
2008-10-21 15:45:00,22.86,22.9,22.68,22.72,51300.0,15.4873,15.5144,15.3653,15.3924,51300.0
2008-10-21 15:50:00,22.72,22.97,22.72,22.97,42800.0,15.3924,15.5618,15.3924,15.5618,42800.0
2008-10-21 15:55:00,22.96,22.97,22.7,22.76,84300.0,15.555,15.5618,15.3789,15.4195,84300.0
2008-10-22 09:30:00,22.49,22.7,22.48,22.59,32100.0,15.2366,15.3789,15.2298,15.3044,32100.0
2008-10-22 09:35:00,22.57,22.59,22.45,22.51,21900.0,15.2908,15.3044,15.2095,15.2502,21900.0
2008-10-22 09:40:00,22.53,22.55,22.5,22.54,9500.0,15.2637,15.2773,15.2434,15.2705,9500.0
2008-10-22 09:45:00,22.55,22.76,22.5,22.72,57900.0,15.2773,15.4195,15.2434,15.3924,57900.0
2008-10-22 09:50:00,22.72,22.73,22.58,22.59,44500.0,15.3924,15.3992,15.2976,15.3044,44500.0
2008-10-22 09:55:00,22.59,22.61,22.48,22.48,23500.0,15.3044,15.3179,15.2298,15.2298,23500.0
2008-10-22 10:00:00,22.5,22.52,22.44,22.44,57000.0,15.2434,15.2569,15.2027,15.2027,57000.0
2008-10-22 10:05:00,22.41,22.46,22.33,22.36,37500.0,15.1824,15.2163,15.1282,15.1485,37500.0
2008-10-22 10:10:00,22.39,22.4,22.33,22.35,31100.0,15.1689,15.1756,15.1282,15.1418,31100.0
2008-10-22 10:15:00,22.35,22.52,22.35,22.47,37700.0,15.1418,15.2569,15.1418,15.2231,37700.0
2008-10-22 10:20:00,22.49,22.54,22.48,22.53,14200.0,15.2366,15.2705,15.2298,15.2637,14200.0
2008-10-22 10:25:00,22.51,22.6,22.48,22.58,56700.0,15.2502,15.3111,15.2298,15.2976,56700.0
2008-10-22 10:30:00,22.59,22.62,22.53,22.53,27900.0,15.3044,15.3247,15.2637,15.2637,27900.0
2008-10-22 10:35:00,22.51,22.55,22.47,22.55,80100.0,15.2502,15.2773,15.2231,15.2773,80100.0
2008-10-22 10:40:00,22.55,22.59,22.5,22.52,25500.0,15.2773,15.3044,15.2434,15.2569,25500.0
2008-10-22 10:45:00,22.53,22.59,22.49,22.52,42400.0,15.2637,15.3044,15.2366,15.2569,42400.0
2008-10-22 10:50:00,22.52,22.59,22.49,22.56,34600.0,15.2569,15.3044,15.2366,15.284,34600.0
2008-10-22 10:55:00,22.55,22.56,22.5,22.54,20300.0,15.2773,15.284,15.2434,15.2705,20300.0
2008-10-22 11:00:00,22.57,22.57,22.5,22.53,8400.0,15.2908,15.2908,15.2434,15.2637,8400.0
2008-10-22 11:05:00,22.53,22.54,22.5,22.54,15200.0,15.2637,15.2705,15.2434,15.2705,15200.0
2008-10-22 11:10:00,22.54,22.58,22.48,22.53,31100.0,15.2705,15.2976,15.2298,15.2637,31100.0
2008-10-22 11:15:00,22.53,22.59,22.5,22.56,19600.0,15.2637,15.3044,15.2434,15.284,19600.0
2008-10-22 11:20:00,22.56,22.56,22.45,22.5,46400.0,15.284,15.284,15.2095,15.2434,46400.0
2008-10-22 11:25:00,22.48,22.5,22.26,22.26,23800.0,15.2298,15.2434,15.0808,15.0808,23800.0
2008-10-22 11:30:00,22.29,22.34,22.28,22.3,10000.0,15.1011,15.135,15.0943,15.1079,10000.0
2008-10-22 11:35:00,22.28,22.28,22.21,22.28,23400.0,15.0943,15.0943,15.0469,15.0943,23400.0
2008-10-22 11:40:00,22.27,22.39,22.26,22.38,16100.0,15.0876,15.1689,15.0808,15.1621,16100.0
2008-10-22 11:45:00,22.39,22.49,22.39,22.44,13900.0,15.1689,15.2366,15.1689,15.2027,13900.0
2008-10-22 11:50:00,22.42,22.43,22.36,22.36,6800.0,15.1892,15.196,15.1485,15.1485,6800.0
2008-10-22 11:55:00,22.35,22.36,22.31,22.32,6200.0,15.1418,15.1485,15.1147,15.1214,6200.0
2008-10-22 12:00:00,22.31,22.32,22.28,22.3,5100.0,15.1147,15.1214,15.0943,15.1079,5100.0
2008-10-22 12:05:00,22.31,22.36,22.28,22.36,16500.0,15.1147,15.1485,15.0943,15.1485,16500.0
2008-10-22 12:10:00,22.35,22.35,22.26,22.27,12100.0,15.1418,15.1418,15.0808,15.0876,12100.0
2008-10-22 12:15:00,22.26,22.32,22.22,22.3,10800.0,15.0808,15.1214,15.0537,15.1079,10800.0
2008-10-22 12:20:00,22.31,22.4,22.31,22.4,6100.0,15.1147,15.1756,15.1147,15.1756,6100.0
2008-10-22 12:25:00,22.4,22.41,22.31,22.31,19400.0,15.1756,15.1824,15.1147,15.1147,19400.0
2008-10-22 12:30:00,22.32,22.33,22.26,22.28,6500.0,15.1214,15.1282,15.0808,15.0943,6500.0
2008-10-22 12:35:00,22.29,22.3,22.28,22.28,4600.0,15.1011,15.1079,15.0943,15.0943,4600.0
2008-10-22 12:40:00,22.27,22.32,22.27,22.3,13600.0,15.0876,15.1214,15.0876,15.1079,13600.0
2008-10-22 12:45:00,22.3,22.33,22.27,22.27,27000.0,15.1079,15.1282,15.0876,15.0876,27000.0
2008-10-22 12:50:00,22.28,22.3,22.26,22.28,11600.0,15.0943,15.1079,15.0808,15.0943,11600.0
2008-10-22 12:55:00,22.29,22.29,22.24,22.25,5200.0,15.1011,15.1011,15.0672,15.074,5200.0
2008-10-22 13:00:00,22.22,22.22,22.07,22.07,22300.0,15.0537,15.0537,14.9521,14.9521,22300.0
2008-10-22 13:05:00,22.08,22.09,22.0,22.0,17300.0,14.9588,14.9656,14.9046,14.9046,17300.0
2008-10-22 13:10:00,22.0,22.01,21.87,21.87,12700.0,14.9046,14.9114,14.8166,14.8166,12700.0
2008-10-22 13:15:00,21.88,21.89,21.76,21.8,16100.0,14.8233,14.8301,14.742,14.7691,16100.0
2008-10-22 13:20:00,21.81,21.82,21.64,21.65,24000.0,14.7759,14.7827,14.6607,14.6675,24000.0
2008-10-22 13:25:00,21.64,21.67,21.6,21.62,23100.0,14.6607,14.6811,14.6337,14.6472,23100.0
2008-10-22 13:30:00,21.6,21.6,21.46,21.49,33500.0,14.6337,14.6337,14.5388,14.5591,33500.0
2008-10-22 13:35:00,21.48,21.5,21.42,21.45,27800.0,14.5524,14.5659,14.5117,14.532,27800.0
2008-10-22 13:40:00,21.45,21.47,21.37,21.38,30600.0,14.532,14.5456,14.4778,14.4846,30600.0
2008-10-22 13:45:00,21.4,21.54,21.4,21.53,37400.0,14.4982,14.593,14.4982,14.5862,37400.0
2008-10-22 13:50:00,21.54,21.54,21.41,21.51,23400.0,14.593,14.593,14.5049,14.5727,23400.0
2008-10-22 13:55:00,21.52,21.56,21.48,21.56,42200.0,14.5795,14.6066,14.5524,14.6066,42200.0
2008-10-22 14:00:00,21.56,21.59,21.53,21.53,16400.0,14.6066,14.6269,14.5862,14.5862,16400.0
2008-10-22 14:05:00,21.52,21.6,21.5,21.5,19000.0,14.5795,14.6337,14.5659,14.5659,19000.0
2008-10-22 14:10:00,21.5,21.52,21.46,21.51,15800.0,14.5659,14.5795,14.5388,14.5727,15800.0
2008-10-22 14:15:00,21.51,21.58,21.5,21.53,23000.0,14.5727,14.6201,14.5659,14.5862,23000.0
2008-10-22 14:20:00,21.54,21.74,21.53,21.74,39900.0,14.593,14.7285,14.5862,14.7285,39900.0
2008-10-22 14:25:00,21.71,21.75,21.7,21.75,22400.0,14.7082,14.7353,14.7014,14.7353,22400.0
2008-10-22 14:30:00,21.75,21.78,21.73,21.78,56100.0,14.7353,14.7556,14.7217,14.7556,56100.0
2008-10-22 14:35:00,21.75,21.78,21.7,21.77,144200.0,14.7353,14.7556,14.7014,14.7488,144200.0
2008-10-22 14:40:00,21.75,21.77,21.7,21.73,67700.0,14.7353,14.7488,14.7014,14.7217,67700.0
2008-10-22 14:45:00,21.72,21.78,21.71,21.72,42700.0,14.7149,14.7556,14.7082,14.7149,42700.0
2008-10-22 14:50:00,21.71,21.72,21.6,21.61,24800.0,14.7082,14.7149,14.6337,14.6404,24800.0
2008-10-22 14:55:00,21.61,21.67,21.6,21.67,29900.0,14.6404,14.6811,14.6337,14.6811,29900.0
2008-10-22 15:00:00,21.68,21.73,21.66,21.7,19800.0,14.6878,14.7217,14.6743,14.7014,19800.0
2008-10-22 15:05:00,21.69,21.69,21.55,21.64,25900.0,14.6946,14.6946,14.5998,14.6607,25900.0
2008-10-22 15:10:00,21.65,21.67,21.56,21.56,41600.0,14.6675,14.6811,14.6066,14.6066,41600.0
2008-10-22 15:15:00,21.56,21.56,21.4,21.4,19300.0,14.6066,14.6066,14.4982,14.4982,19300.0
2008-10-22 15:20:00,21.4,21.47,21.37,21.43,26400.0,14.4982,14.5456,14.4778,14.5185,26400.0
2008-10-22 15:25:00,21.43,21.52,21.36,21.36,16100.0,14.5185,14.5795,14.4711,14.4711,16100.0
2008-10-22 15:30:00,21.37,21.38,21.25,21.25,27000.0,14.4778,14.4846,14.3965,14.3965,27000.0
2008-10-22 15:35:00,21.27,21.29,21.08,21.11,67000.0,14.4101,14.4236,14.2814,14.3017,67000.0
2008-10-22 15:40:00,21.09,21.1,20.79,21.02,79000.0,14.2881,14.2949,14.0849,14.2407,79000.0
2008-10-22 15:45:00,21.02,21.29,20.99,21.24,110400.0,14.2407,14.4236,14.2204,14.3898,110400.0
2008-10-22 15:50:00,21.23,21.49,21.2,21.4,51200.0,14.383,14.5591,14.3627,14.4982,51200.0
2008-10-22 15:55:00,21.4,21.46,21.35,21.44,114000.0,14.4982,14.5388,14.4643,14.5253,114000.0
2008-10-23 09:30:00,21.58,21.6,21.36,21.59,16100.0,14.6201,14.6337,14.4711,14.6269,16100.0
2008-10-23 09:35:00,21.57,21.57,21.4,21.42,12300.0,14.6133,14.6133,14.4982,14.5117,12300.0
2008-10-23 09:40:00,21.45,21.48,21.33,21.33,12100.0,14.532,14.5524,14.4507,14.4507,12100.0
2008-10-23 09:45:00,21.3,21.3,21.11,21.19,10400.0,14.4304,14.4304,14.3017,14.3559,10400.0
2008-10-23 09:50:00,21.17,21.17,21.01,21.08,22400.0,14.3423,14.3423,14.2339,14.2814,22400.0
2008-10-23 09:55:00,21.09,21.21,21.07,21.2,19400.0,14.2881,14.3694,14.2746,14.3627,19400.0
2008-10-23 10:00:00,21.21,21.44,21.2,21.39,26100.0,14.3694,14.5253,14.3627,14.4914,26100.0
2008-10-23 10:05:00,21.39,21.52,21.33,21.33,16400.0,14.4914,14.5795,14.4507,14.4507,16400.0
2008-10-23 10:10:00,21.34,21.64,21.33,21.62,28600.0,14.4575,14.6607,14.4507,14.6472,28600.0
2008-10-23 10:15:00,21.64,21.64,21.37,21.43,16900.0,14.6607,14.6607,14.4778,14.5185,16900.0
2008-10-23 10:20:00,21.42,21.62,21.36,21.48,22100.0,14.5117,14.6472,14.4711,14.5524,22100.0
2008-10-23 10:25:00,21.48,21.48,21.2,21.24,26000.0,14.5524,14.5524,14.3627,14.3898,26000.0
2008-10-23 10:30:00,21.23,21.42,21.22,21.36,15700.0,14.383,14.5117,14.3762,14.4711,15700.0
2008-10-23 10:35:00,21.39,21.46,21.26,21.39,14800.0,14.4914,14.5388,14.4033,14.4914,14800.0
2008-10-23 10:40:00,21.41,21.93,21.41,21.93,39400.0,14.5049,14.8572,14.5049,14.8572,39400.0
2008-10-23 10:45:00,21.95,22.04,21.64,21.64,19200.0,14.8708,14.9317,14.6607,14.6607,19200.0
2008-10-23 10:50:00,21.64,21.81,21.64,21.71,20600.0,14.6607,14.7759,14.6607,14.7082,20600.0
2008-10-23 10:55:00,21.71,21.81,21.62,21.78,17400.0,14.7082,14.7759,14.6472,14.7556,17400.0
2008-10-23 11:00:00,21.77,21.93,21.7,21.7,13300.0,14.7488,14.8572,14.7014,14.7014,13300.0
2008-10-23 11:05:00,21.7,21.72,21.62,21.62,6300.0,14.7014,14.7149,14.6472,14.6472,6300.0
2008-10-23 11:10:00,21.64,21.7,21.62,21.64,6400.0,14.6607,14.7014,14.6472,14.6607,6400.0
2008-10-23 11:15:00,21.65,21.67,21.38,21.45,15700.0,14.6675,14.6811,14.4846,14.532,15700.0
2008-10-23 11:20:00,21.44,21.52,21.41,21.47,7300.0,14.5253,14.5795,14.5049,14.5456,7300.0
2008-10-23 11:25:00,21.49,21.49,21.37,21.46,8600.0,14.5591,14.5591,14.4778,14.5388,8600.0
2008-10-23 11:30:00,21.47,21.55,21.45,21.46,7200.0,14.5456,14.5998,14.532,14.5388,7200.0
2008-10-23 11:35:00,21.49,21.66,21.49,21.65,7900.0,14.5591,14.6743,14.5591,14.6675,7900.0
2008-10-23 11:40:00,21.64,21.64,21.41,21.44,7500.0,14.6607,14.6607,14.5049,14.5253,7500.0
2008-10-23 11:45:00,21.43,21.5,21.38,21.49,10600.0,14.5185,14.5659,14.4846,14.5591,10600.0
2008-10-23 11:50:00,21.49,21.6,21.49,21.53,7900.0,14.5591,14.6337,14.5591,14.5862,7900.0
2008-10-23 11:55:00,21.52,21.57,21.5,21.57,7800.0,14.5795,14.6133,14.5659,14.6133,7800.0
2008-10-23 12:00:00,21.56,21.56,21.31,21.31,15100.0,14.6066,14.6066,14.4372,14.4372,15100.0
2008-10-23 12:05:00,21.3,21.43,21.29,21.41,7500.0,14.4304,14.5185,14.4236,14.5049,7500.0
2008-10-23 12:10:00,21.4,21.44,21.37,21.38,10900.0,14.4982,14.5253,14.4778,14.4846,10900.0
2008-10-23 12:15:00,21.39,21.44,21.13,21.15,18700.0,14.4914,14.5253,14.3152,14.3288,18700.0
2008-10-23 12:20:00,21.14,21.16,20.99,21.0,31100.0,14.322,14.3356,14.2204,14.2272,31100.0
2008-10-23 12:25:00,21.02,21.03,20.84,20.84,17300.0,14.2407,14.2475,14.1188,14.1188,17300.0
2008-10-23 12:30:00,20.9,20.99,20.83,20.93,11100.0,14.1594,14.2204,14.112,14.1797,11100.0
2008-10-23 12:35:00,20.95,20.98,20.75,20.8,13700.0,14.1933,14.2136,14.0578,14.0917,13700.0
2008-10-23 12:40:00,20.81,20.88,20.67,20.88,13000.0,14.0984,14.1459,14.0036,14.1459,13000.0
2008-10-23 12:45:00,20.9,21.0,20.83,20.83,12700.0,14.1594,14.2272,14.112,14.112,12700.0
2008-10-23 12:50:00,20.83,20.88,20.76,20.76,15800.0,14.112,14.1459,14.0646,14.0646,15800.0
2008-10-23 12:55:00,20.78,20.78,20.55,20.57,17700.0,14.0781,14.0781,13.9223,13.9358,17700.0
2008-10-23 13:00:00,20.57,20.67,20.44,20.53,23900.0,13.9358,14.0036,13.8478,13.9087,23900.0
2008-10-23 13:05:00,20.51,20.57,20.44,20.51,22900.0,13.8952,13.9358,13.8478,13.8952,22900.0
2008-10-23 13:10:00,20.51,20.63,20.47,20.59,28100.0,13.8952,13.9765,13.8681,13.9494,28100.0
2008-10-23 13:15:00,20.6,20.77,20.6,20.73,10100.0,13.9562,14.0713,13.9562,14.0442,10100.0
2008-10-23 13:20:00,20.72,20.73,20.58,20.59,6000.0,14.0375,14.0442,13.9426,13.9494,6000.0
2008-10-23 13:25:00,20.57,20.69,20.57,20.57,4500.0,13.9358,14.0171,13.9358,13.9358,4500.0
2008-10-23 13:30:00,20.54,20.61,20.43,20.44,9600.0,13.9155,13.9629,13.841,13.8478,9600.0
2008-10-23 13:35:00,20.44,20.62,20.4,20.4,17100.0,13.8478,13.9697,13.8207,13.8207,17100.0
2008-10-23 13:40:00,20.41,20.58,20.41,20.41,24900.0,13.8274,13.9426,13.8274,13.8274,24900.0
2008-10-23 13:45:00,20.4,20.42,20.32,20.36,10100.0,13.8207,13.8342,13.7665,13.7936,10100.0
2008-10-23 13:50:00,20.34,20.4,20.27,20.38,14500.0,13.78,13.8207,13.7326,13.8071,14500.0
2008-10-23 13:55:00,20.38,20.46,20.35,20.36,16200.0,13.8071,13.8613,13.7868,13.7936,16200.0
2008-10-23 14:00:00,20.34,20.34,20.03,20.04,18600.0,13.78,13.78,13.57,13.5768,18600.0
2008-10-23 14:05:00,20.05,20.2,20.05,20.14,17000.0,13.5836,13.6852,13.5836,13.6445,17000.0
2008-10-23 14:10:00,20.16,20.2,20.04,20.05,16400.0,13.6581,13.6852,13.5768,13.5836,16400.0
2008-10-23 14:15:00,20.05,20.15,20.01,20.03,15900.0,13.5836,13.6513,13.5565,13.57,15900.0
2008-10-23 14:20:00,20.01,20.02,19.84,19.96,38700.0,13.5565,13.5632,13.4413,13.5226,38700.0
2008-10-23 14:25:00,19.97,20.08,19.97,20.07,34900.0,13.5294,13.6039,13.5294,13.5971,34900.0
2008-10-23 14:30:00,20.07,20.27,19.99,20.17,42700.0,13.5971,13.7326,13.5429,13.6648,42700.0
2008-10-23 14:35:00,20.16,20.31,20.1,20.3,39700.0,13.6581,13.7597,13.6174,13.7529,39700.0
2008-10-23 14:40:00,20.34,20.34,20.09,20.21,16400.0,13.78,13.78,13.6106,13.6919,16400.0
2008-10-23 14:45:00,20.24,20.32,19.94,19.94,22100.0,13.7123,13.7665,13.509,13.509,22100.0
2008-10-23 14:50:00,19.95,20.08,19.91,19.99,26700.0,13.5158,13.6039,13.4887,13.5429,26700.0
2008-10-23 14:55:00,20.0,20.03,19.88,20.03,32500.0,13.5497,13.57,13.4684,13.57,32500.0
2008-10-23 15:00:00,20.05,20.22,20.02,20.13,35900.0,13.5836,13.6987,13.5632,13.6377,35900.0
2008-10-23 15:05:00,20.14,20.31,20.06,20.29,39300.0,13.6445,13.7597,13.5903,13.7461,39300.0
2008-10-23 15:10:00,20.29,20.47,20.24,20.42,46500.0,13.7461,13.8681,13.7123,13.8342,46500.0
2008-10-23 15:15:00,20.41,20.41,20.05,20.06,38500.0,13.8274,13.8274,13.5836,13.5903,38500.0
2008-10-23 15:20:00,20.05,20.26,20.0,20.18,50400.0,13.5836,13.7258,13.5497,13.6716,50400.0
2008-10-23 15:25:00,20.19,20.26,20.04,20.15,34800.0,13.6784,13.7258,13.5768,13.6513,34800.0
2008-10-23 15:30:00,20.16,20.2,19.87,20.1,53600.0,13.6581,13.6852,13.4616,13.6174,53600.0
2008-10-23 15:35:00,20.11,20.29,20.11,20.19,121600.0,13.6242,13.7461,13.6242,13.6784,121600.0
2008-10-23 15:40:00,20.19,20.36,20.14,20.36,105100.0,13.6784,13.7936,13.6445,13.7936,105100.0
2008-10-23 15:45:00,20.39,20.76,20.35,20.7,98100.0,13.8139,14.0646,13.7868,14.0239,98100.0
2008-10-23 15:50:00,20.7,20.76,20.45,20.45,53200.0,14.0239,14.0646,13.8545,13.8545,53200.0
2008-10-23 15:55:00,20.46,20.73,20.45,20.73,61600.0,13.8613,14.0442,13.8545,14.0442,61600.0
2008-10-24 09:30:00,19.0,19.51,19.0,19.51,1400.0,12.8722,13.2177,12.8722,13.2177,1400.0
2008-10-24 09:35:00,19.62,19.62,19.06,19.16,20200.0,13.2922,13.2922,12.9128,12.9806,20200.0
2008-10-24 09:40:00,19.23,19.25,19.03,19.04,9800.0,13.028,13.0416,12.8925,12.8993,9800.0
2008-10-24 09:45:00,19.0,19.18,18.98,19.17,8500.0,12.8722,12.9941,12.8586,12.9874,8500.0
2008-10-24 09:50:00,19.16,19.43,19.15,19.33,22700.0,12.9806,13.1635,12.9738,13.0958,22700.0
2008-10-24 09:55:00,19.31,19.46,19.22,19.28,17800.0,13.0822,13.1838,13.0212,13.0619,17800.0
2008-10-24 10:00:00,19.32,19.75,19.32,19.58,60800.0,13.089,13.3803,13.089,13.2651,60800.0
2008-10-24 10:05:00,19.58,19.6,19.36,19.4,31600.0,13.2651,13.2787,13.1161,13.1432,31600.0
2008-10-24 10:10:00,19.41,19.64,19.39,19.63,48700.0,13.15,13.3058,13.1364,13.299,48700.0
2008-10-24 10:15:00,19.61,19.72,19.55,19.62,32900.0,13.2855,13.36,13.2448,13.2922,32900.0
2008-10-24 10:20:00,19.62,19.82,19.62,19.78,57000.0,13.2922,13.4277,13.2922,13.4006,57000.0
2008-10-24 10:25:00,19.8,20.03,19.72,19.99,69800.0,13.4142,13.57,13.36,13.5429,69800.0
2008-10-24 10:30:00,19.99,20.01,19.83,19.88,54900.0,13.5429,13.5565,13.4345,13.4684,54900.0
2008-10-24 10:35:00,19.85,19.91,19.7,19.82,34000.0,13.4481,13.4887,13.3464,13.4277,34000.0
2008-10-24 10:40:00,19.8,19.91,19.66,19.9,39700.0,13.4142,13.4887,13.3193,13.4819,39700.0
2008-10-24 10:45:00,19.9,19.95,19.85,19.88,23300.0,13.4819,13.5158,13.4481,13.4684,23300.0
2008-10-24 10:50:00,19.91,20.01,19.91,19.92,28700.0,13.4887,13.5565,13.4887,13.4955,28700.0
2008-10-24 10:55:00,19.93,20.08,19.89,20.07,43600.0,13.5023,13.6039,13.4752,13.5971,43600.0
2008-10-24 11:00:00,20.07,20.14,20.0,20.0,22300.0,13.5971,13.6445,13.5497,13.5497,22300.0
2008-10-24 11:05:00,20.02,20.05,20.0,20.0,21800.0,13.5632,13.5836,13.5497,13.5497,21800.0
2008-10-24 11:10:00,20.0,20.0,19.9,19.93,14000.0,13.5497,13.5497,13.4819,13.5023,14000.0
2008-10-24 11:15:00,19.93,20.0,19.9,20.0,16200.0,13.5023,13.5497,13.4819,13.5497,16200.0
2008-10-24 11:20:00,20.01,20.23,20.01,20.07,26100.0,13.5565,13.7055,13.5565,13.5971,26100.0
2008-10-24 11:25:00,20.07,20.2,20.04,20.14,25000.0,13.5971,13.6852,13.5768,13.6445,25000.0
2008-10-24 11:30:00,20.14,20.14,20.0,20.01,18000.0,13.6445,13.6445,13.5497,13.5565,18000.0
2008-10-24 11:35:00,20.01,20.25,19.99,20.23,19300.0,13.5565,13.719,13.5429,13.7055,19300.0
2008-10-24 11:40:00,20.23,20.24,20.01,20.11,17400.0,13.7055,13.7123,13.5565,13.6242,17400.0
2008-10-24 11:45:00,20.1,20.17,20.03,20.05,19700.0,13.6174,13.6648,13.57,13.5836,19700.0
2008-10-24 11:50:00,20.04,20.04,19.87,19.93,13400.0,13.5768,13.5768,13.4616,13.5023,13400.0
2008-10-24 11:55:00,19.95,19.98,19.9,19.97,13500.0,13.5158,13.5361,13.4819,13.5294,13500.0
2008-10-24 12:00:00,19.95,19.96,19.79,19.86,21000.0,13.5158,13.5226,13.4074,13.4548,21000.0
2008-10-24 12:05:00,19.87,19.9,19.76,19.8,23700.0,13.4616,13.4819,13.3871,13.4142,23700.0
2008-10-24 12:10:00,19.8,19.82,19.71,19.76,22900.0,13.4142,13.4277,13.3532,13.3871,22900.0
2008-10-24 12:15:00,19.76,19.91,19.7,19.89,29800.0,13.3871,13.4887,13.3464,13.4752,29800.0
2008-10-24 12:20:00,19.88,19.95,19.83,19.83,10400.0,13.4684,13.5158,13.4345,13.4345,10400.0
2008-10-24 12:25:00,19.83,19.93,19.8,19.81,11200.0,13.4345,13.5023,13.4142,13.421,11200.0
2008-10-24 12:30:00,19.8,19.83,19.8,19.8,17800.0,13.4142,13.4345,13.4142,13.4142,17800.0
2008-10-24 12:35:00,19.81,19.9,19.81,19.88,11700.0,13.421,13.4819,13.421,13.4684,11700.0
2008-10-24 12:40:00,19.87,19.93,19.8,19.82,12700.0,13.4616,13.5023,13.4142,13.4277,12700.0
2008-10-24 12:45:00,19.8,19.83,19.73,19.77,14500.0,13.4142,13.4345,13.3668,13.3939,14500.0
2008-10-24 12:50:00,19.77,19.84,19.74,19.82,18800.0,13.3939,13.4413,13.3735,13.4277,18800.0
2008-10-24 12:55:00,19.84,19.98,19.84,19.89,9100.0,13.4413,13.5361,13.4413,13.4752,9100.0
2008-10-24 13:00:00,19.89,19.91,19.89,19.91,28500.0,13.4752,13.4887,13.4752,13.4887,28500.0
2008-10-24 13:05:00,19.9,19.9,19.83,19.86,33100.0,13.4819,13.4819,13.4345,13.4548,33100.0
2008-10-24 13:10:00,19.87,19.88,19.81,19.83,18400.0,13.4616,13.4684,13.421,13.4345,18400.0
2008-10-24 13:15:00,19.82,19.88,19.75,19.87,32000.0,13.4277,13.4684,13.3803,13.4616,32000.0
2008-10-24 13:20:00,19.86,19.91,19.85,19.87,16200.0,13.4548,13.4887,13.4481,13.4616,16200.0
2008-10-24 13:25:00,19.86,19.87,19.76,19.79,5200.0,13.4548,13.4616,13.3871,13.4074,5200.0
2008-10-24 13:30:00,19.8,19.82,19.71,19.79,14700.0,13.4142,13.4277,13.3532,13.4074,14700.0
2008-10-24 13:35:00,19.8,19.8,19.75,19.75,10500.0,13.4142,13.4142,13.3803,13.3803,10500.0
2008-10-24 13:40:00,19.72,19.81,19.71,19.76,13800.0,13.36,13.421,13.3532,13.3871,13800.0
2008-10-24 13:45:00,19.74,19.76,19.65,19.65,23200.0,13.3735,13.3871,13.3126,13.3126,23200.0
2008-10-24 13:50:00,19.65,19.79,19.65,19.71,22100.0,13.3126,13.4074,13.3126,13.3532,22100.0
2008-10-24 13:55:00,19.71,19.81,19.65,19.65,24300.0,13.3532,13.421,13.3126,13.3126,24300.0
2008-10-24 14:00:00,19.65,19.74,19.6,19.63,24800.0,13.3126,13.3735,13.2787,13.299,24800.0
2008-10-24 14:05:00,19.62,19.65,19.57,19.65,12200.0,13.2922,13.3126,13.2584,13.3126,12200.0
2008-10-24 14:10:00,19.65,19.84,19.65,19.77,12300.0,13.3126,13.4413,13.3126,13.3939,12300.0
2008-10-24 14:15:00,19.74,19.87,19.7,19.86,17900.0,13.3735,13.4616,13.3464,13.4548,17900.0
2008-10-24 14:20:00,19.86,19.86,19.7,19.75,11800.0,13.4548,13.4548,13.3464,13.3803,11800.0
2008-10-24 14:25:00,19.76,19.78,19.66,19.74,8500.0,13.3871,13.4006,13.3193,13.3735,8500.0
2008-10-24 14:30:00,19.75,20.0,19.74,19.97,22100.0,13.3803,13.5497,13.3735,13.5294,22100.0
2008-10-24 14:35:00,19.97,19.97,19.87,19.93,27400.0,13.5294,13.5294,13.4616,13.5023,27400.0
2008-10-24 14:40:00,19.91,20.03,19.83,19.88,22800.0,13.4887,13.57,13.4345,13.4684,22800.0
2008-10-24 14:45:00,19.87,19.88,19.7,19.73,12700.0,13.4616,13.4684,13.3464,13.3668,12700.0
2008-10-24 14:50:00,19.72,19.92,19.72,19.84,17400.0,13.36,13.4955,13.36,13.4413,17400.0
2008-10-24 14:55:00,19.86,20.11,19.86,20.1,26900.0,13.4548,13.6242,13.4548,13.6174,26900.0
2008-10-24 15:00:00,20.09,20.26,20.05,20.06,15300.0,13.6106,13.7258,13.5836,13.5903,15300.0
2008-10-24 15:05:00,20.04,20.09,19.95,19.95,22800.0,13.5768,13.6106,13.5158,13.5158,22800.0
2008-10-24 15:10:00,19.96,20.14,19.88,19.93,44800.0,13.5226,13.6445,13.4684,13.5023,44800.0
2008-10-24 15:15:00,19.91,19.97,19.74,19.76,23400.0,13.4887,13.5294,13.3735,13.3871,23400.0
2008-10-24 15:20:00,19.75,20.0,19.7,19.96,33500.0,13.3803,13.5497,13.3464,13.5226,33500.0
2008-10-24 15:25:00,19.96,20.07,19.83,20.06,28600.0,13.5226,13.5971,13.4345,13.5903,28600.0
2008-10-24 15:30:00,20.08,20.18,19.93,20.18,38500.0,13.6039,13.6716,13.5023,13.6716,38500.0
2008-10-24 15:35:00,20.18,20.18,19.88,19.91,40500.0,13.6716,13.6716,13.4684,13.4887,40500.0
2008-10-24 15:40:00,19.91,20.14,19.91,20.04,38400.0,13.4887,13.6445,13.4887,13.5768,38400.0
2008-10-24 15:45:00,20.03,20.18,20.03,20.1,46100.0,13.57,13.6716,13.57,13.6174,46100.0
2008-10-24 15:50:00,20.1,20.21,20.06,20.1,40100.0,13.6174,13.6919,13.5903,13.6174,40100.0
2008-10-24 15:55:00,20.1,20.1,19.81,19.83,48600.0,13.6174,13.6174,13.421,13.4345,48600.0
2008-10-27 09:30:00,19.72,19.72,19.72,19.72,1000.0,13.36,13.36,13.36,13.36,1000.0
2008-10-27 09:35:00,19.42,19.5,19.05,19.34,37800.0,13.1567,13.2109,12.9061,13.1025,37800.0
2008-10-27 09:40:00,19.31,19.44,19.3,19.36,11300.0,13.0822,13.1703,13.0754,13.1161,11300.0
2008-10-27 09:45:00,19.4,19.42,19.1,19.15,18800.0,13.1432,13.1567,12.9399,12.9738,18800.0
2008-10-27 09:50:00,19.15,19.23,19.1,19.23,25400.0,12.9738,13.028,12.9399,13.028,25400.0
2008-10-27 09:55:00,19.31,19.43,19.3,19.36,9100.0,13.0822,13.1635,13.0754,13.1161,9100.0
2008-10-27 10:00:00,19.35,19.64,19.34,19.59,8900.0,13.1093,13.3058,13.1025,13.2719,8900.0
2008-10-27 10:05:00,19.6,19.63,19.43,19.47,5900.0,13.2787,13.299,13.1635,13.1906,5900.0
2008-10-27 10:10:00,19.46,19.47,19.31,19.35,4100.0,13.1838,13.1906,13.0822,13.1093,4100.0
2008-10-27 10:15:00,19.3,19.32,19.16,19.17,8100.0,13.0754,13.089,12.9806,12.9874,8100.0
2008-10-27 10:20:00,19.15,19.26,19.12,19.19,6900.0,12.9738,13.0483,12.9535,13.0009,6900.0
2008-10-27 10:25:00,19.19,19.3,19.19,19.27,5900.0,13.0009,13.0754,13.0009,13.0551,5900.0
2008-10-27 10:30:00,19.27,19.29,19.12,19.12,4900.0,13.0551,13.0687,12.9535,12.9535,4900.0
2008-10-27 10:35:00,19.12,19.16,19.1,19.16,8800.0,12.9535,12.9806,12.9399,12.9806,8800.0
2008-10-27 10:40:00,19.16,19.18,19.1,19.18,23200.0,12.9806,12.9941,12.9399,12.9941,23200.0
2008-10-27 10:45:00,19.2,19.29,19.17,19.21,6200.0,13.0077,13.0687,12.9874,13.0145,6200.0
2008-10-27 10:50:00,19.2,19.32,19.19,19.3,10700.0,13.0077,13.089,13.0009,13.0754,10700.0
2008-10-27 10:55:00,19.32,19.56,19.32,19.53,8300.0,13.089,13.2516,13.089,13.2313,8300.0
2008-10-27 11:00:00,19.55,19.56,19.44,19.44,18900.0,13.2448,13.2516,13.1703,13.1703,18900.0
2008-10-27 11:05:00,19.39,19.49,19.35,19.49,8600.0,13.1364,13.2042,13.1093,13.2042,8600.0
2008-10-27 11:10:00,19.5,19.57,19.49,19.55,20800.0,13.2109,13.2584,13.2042,13.2448,20800.0
2008-10-27 11:15:00,19.55,19.56,19.26,19.26,19900.0,13.2448,13.2516,13.0483,13.0483,19900.0
2008-10-27 11:20:00,19.25,19.25,19.01,19.05,23400.0,13.0416,13.0416,12.879,12.9061,23400.0
2008-10-27 11:25:00,19.05,19.15,19.04,19.11,10400.0,12.9061,12.9738,12.8993,12.9467,10400.0
2008-10-27 11:30:00,19.16,19.18,19.02,19.06,19900.0,12.9806,12.9941,12.8857,12.9128,19900.0
2008-10-27 11:35:00,19.06,19.24,19.03,19.16,19900.0,12.9128,13.0348,12.8925,12.9806,19900.0
2008-10-27 11:40:00,19.15,19.27,19.1,19.24,11000.0,12.9738,13.0551,12.9399,13.0348,11000.0
2008-10-27 11:45:00,19.24,19.24,19.22,19.23,9700.0,13.0348,13.0348,13.0212,13.028,9700.0
2008-10-27 11:50:00,19.21,19.21,19.09,19.13,17900.0,13.0145,13.0145,12.9332,12.9603,17900.0
2008-10-27 11:55:00,19.13,19.16,19.06,19.16,16700.0,12.9603,12.9806,12.9128,12.9806,16700.0
2008-10-27 12:00:00,19.19,19.32,19.17,19.27,10300.0,13.0009,13.089,12.9874,13.0551,10300.0
2008-10-27 12:05:00,19.28,19.33,19.22,19.28,9100.0,13.0619,13.0958,13.0212,13.0619,9100.0
2008-10-27 12:10:00,19.29,19.34,19.29,19.34,17200.0,13.0687,13.1025,13.0687,13.1025,17200.0
2008-10-27 12:15:00,19.32,19.32,19.16,19.16,17500.0,13.089,13.089,12.9806,12.9806,17500.0
2008-10-27 12:20:00,19.21,19.25,19.2,19.23,8300.0,13.0145,13.0416,13.0077,13.028,8300.0
2008-10-27 12:25:00,19.24,19.28,19.14,19.14,19100.0,13.0348,13.0619,12.967,12.967,19100.0
2008-10-27 12:30:00,19.16,19.23,19.1,19.23,5800.0,12.9806,13.028,12.9399,13.028,5800.0
2008-10-27 12:35:00,19.25,19.32,19.21,19.31,11500.0,13.0416,13.089,13.0145,13.0822,11500.0
2008-10-27 12:40:00,19.32,19.37,19.29,19.3,10800.0,13.089,13.1229,13.0687,13.0754,10800.0
2008-10-27 12:45:00,19.31,19.31,19.28,19.3,21500.0,13.0822,13.0822,13.0619,13.0754,21500.0
2008-10-27 12:50:00,19.29,19.4,19.28,19.39,14300.0,13.0687,13.1432,13.0619,13.1364,14300.0
2008-10-27 12:55:00,19.39,19.46,19.38,19.44,14700.0,13.1364,13.1838,13.1296,13.1703,14700.0
2008-10-27 13:00:00,19.44,19.52,19.42,19.42,9000.0,13.1703,13.2245,13.1567,13.1567,9000.0
2008-10-27 13:05:00,19.4,19.42,19.35,19.35,3400.0,13.1432,13.1567,13.1093,13.1093,3400.0
2008-10-27 13:10:00,19.36,19.41,19.34,19.41,9200.0,13.1161,13.15,13.1025,13.15,9200.0
2008-10-27 13:15:00,19.4,19.47,19.4,19.45,4100.0,13.1432,13.1906,13.1432,13.1771,4100.0
2008-10-27 13:20:00,19.45,19.5,19.43,19.49,11500.0,13.1771,13.2109,13.1635,13.2042,11500.0
2008-10-27 13:25:00,19.49,19.52,19.48,19.5,9800.0,13.2042,13.2245,13.1974,13.2109,9800.0
2008-10-27 13:30:00,19.53,19.53,19.48,19.5,16800.0,13.2313,13.2313,13.1974,13.2109,16800.0
2008-10-27 13:35:00,19.53,19.53,19.5,19.52,3900.0,13.2313,13.2313,13.2109,13.2245,3900.0
2008-10-27 13:40:00,19.52,19.56,19.51,19.56,6100.0,13.2245,13.2516,13.2177,13.2516,6100.0
2008-10-27 13:45:00,19.56,19.56,19.5,19.53,6800.0,13.2516,13.2516,13.2109,13.2313,6800.0
2008-10-27 13:50:00,19.52,19.52,19.5,19.5,8600.0,13.2245,13.2245,13.2109,13.2109,8600.0
2008-10-27 13:55:00,19.5,19.5,19.37,19.39,8700.0,13.2109,13.2109,13.1229,13.1364,8700.0
2008-10-27 14:00:00,19.38,19.41,19.38,19.38,17700.0,13.1296,13.15,13.1296,13.1296,17700.0
2008-10-27 14:05:00,19.39,19.49,19.39,19.48,241200.0,13.1364,13.2042,13.1364,13.1974,241200.0
2008-10-27 14:10:00,19.49,19.51,19.41,19.43,19100.0,13.2042,13.2177,13.15,13.1635,19100.0
2008-10-27 14:15:00,19.44,19.45,19.4,19.42,7700.0,13.1703,13.1771,13.1432,13.1567,7700.0
2008-10-27 14:20:00,19.44,19.46,19.29,19.35,38400.0,13.1703,13.1838,13.0687,13.1093,38400.0
2008-10-27 14:25:00,19.37,19.41,19.21,19.22,16400.0,13.1229,13.15,13.0145,13.0212,16400.0
2008-10-27 14:30:00,19.22,19.31,19.16,19.16,20600.0,13.0212,13.0822,12.9806,12.9806,20600.0
2008-10-27 14:35:00,19.16,19.28,19.16,19.25,14700.0,12.9806,13.0619,12.9806,13.0416,14700.0
2008-10-27 14:40:00,19.25,19.33,19.21,19.22,31500.0,13.0416,13.0958,13.0145,13.0212,31500.0
2008-10-27 14:45:00,19.21,19.21,19.11,19.2,20100.0,13.0145,13.0145,12.9467,13.0077,20100.0
2008-10-27 14:50:00,19.19,19.23,19.02,19.22,37200.0,13.0009,13.028,12.8857,13.0212,37200.0
2008-10-27 14:55:00,19.22,19.23,19.0,19.01,23900.0,13.0212,13.028,12.8722,12.879,23900.0
2008-10-27 15:00:00,19.02,19.07,19.01,19.02,19800.0,12.8857,12.9196,12.879,12.8857,19800.0
2008-10-27 15:05:00,19.02,19.14,18.6,18.74,143100.0,12.8857,12.967,12.6012,12.696,143100.0
2008-10-27 15:10:00,18.74,18.88,18.74,18.87,41800.0,12.696,12.7909,12.696,12.7841,41800.0
2008-10-27 15:15:00,18.88,18.98,18.73,18.78,47100.0,12.7909,12.8586,12.6893,12.7231,47100.0
2008-10-27 15:20:00,18.78,18.9,18.51,18.6,47300.0,12.7231,12.8044,12.5402,12.6012,47300.0
2008-10-27 15:25:00,18.6,18.69,18.56,18.63,44900.0,12.6012,12.6622,12.5741,12.6215,44900.0
2008-10-27 15:30:00,18.66,18.78,18.6,18.72,51500.0,12.6418,12.7231,12.6012,12.6825,51500.0
2008-10-27 15:35:00,18.72,18.78,18.52,18.7,79300.0,12.6825,12.7231,12.547,12.6689,79300.0
2008-10-27 15:40:00,18.7,18.79,18.65,18.65,73600.0,12.6689,12.7299,12.6351,12.6351,73600.0
2008-10-27 15:45:00,18.66,18.79,18.57,18.69,74500.0,12.6418,12.7299,12.5809,12.6622,74500.0
2008-10-27 15:50:00,18.7,18.76,18.64,18.69,102100.0,12.6689,12.7096,12.6283,12.6622,102100.0
2008-10-27 15:55:00,18.69,18.73,18.4,18.42,187300.0,12.6622,12.6893,12.4657,12.4793,187300.0
2008-10-28 09:30:00,18.78,18.94,18.65,18.87,30100.0,12.7231,12.8315,12.6351,12.7841,30100.0
2008-10-28 09:35:00,18.85,18.96,18.79,18.79,18400.0,12.7706,12.8451,12.7299,12.7299,18400.0
2008-10-28 09:40:00,18.8,18.87,18.78,18.79,24300.0,12.7367,12.7841,12.7231,12.7299,24300.0
2008-10-28 09:45:00,18.8,18.92,18.79,18.89,25700.0,12.7367,12.818,12.7299,12.7977,25700.0
2008-10-28 09:50:00,18.86,18.9,18.78,18.86,54000.0,12.7773,12.8044,12.7231,12.7773,54000.0
2008-10-28 09:55:00,18.87,18.95,18.86,18.94,24200.0,12.7841,12.8383,12.7773,12.8315,24200.0
2008-10-28 10:00:00,18.93,18.94,18.54,18.58,47500.0,12.8248,12.8315,12.5605,12.5876,47500.0
2008-10-28 10:05:00,18.58,18.68,18.48,18.6,22700.0,12.5876,12.6554,12.5199,12.6012,22700.0
2008-10-28 10:10:00,18.6,18.72,18.6,18.7,29900.0,12.6012,12.6825,12.6012,12.6689,29900.0
2008-10-28 10:15:00,18.69,18.7,18.48,18.53,18900.0,12.6622,12.6689,12.5199,12.5538,18900.0
2008-10-28 10:20:00,18.52,18.57,18.48,18.52,33300.0,12.547,12.5809,12.5199,12.547,33300.0
2008-10-28 10:25:00,18.53,18.53,18.48,18.49,22500.0,12.5538,12.5538,12.5199,12.5267,22500.0
2008-10-28 10:30:00,18.48,18.53,18.45,18.47,23500.0,12.5199,12.5538,12.4996,12.5131,23500.0
2008-10-28 10:35:00,18.46,18.54,18.43,18.43,27900.0,12.5064,12.5605,12.486,12.486,27900.0
2008-10-28 10:40:00,18.43,18.48,18.37,18.42,27500.0,12.486,12.5199,12.4454,12.4793,27500.0
2008-10-28 10:45:00,18.43,18.48,18.42,18.48,10400.0,12.486,12.5199,12.4793,12.5199,10400.0
2008-10-28 10:50:00,18.48,18.5,18.39,18.39,20300.0,12.5199,12.5335,12.4589,12.4589,20300.0
2008-10-28 10:55:00,18.39,18.42,18.25,18.41,20900.0,12.4589,12.4793,12.3641,12.4725,20900.0
2008-10-28 11:00:00,18.41,18.56,18.39,18.48,24000.0,12.4725,12.5741,12.4589,12.5199,24000.0
2008-10-28 11:05:00,18.49,18.57,18.38,18.39,25400.0,12.5267,12.5809,12.4522,12.4589,25400.0
2008-10-28 11:10:00,18.41,18.46,18.36,18.4,15700.0,12.4725,12.5064,12.4386,12.4657,15700.0
2008-10-28 11:15:00,18.42,18.49,18.4,18.46,13900.0,12.4793,12.5267,12.4657,12.5064,13900.0
2008-10-28 11:20:00,18.46,18.49,18.42,18.42,9100.0,12.5064,12.5267,12.4793,12.4793,9100.0
2008-10-28 11:25:00,18.43,18.55,18.43,18.52,17200.0,12.486,12.5673,12.486,12.547,17200.0
2008-10-28 11:30:00,18.52,18.66,18.51,18.66,27500.0,12.547,12.6418,12.5402,12.6418,27500.0
2008-10-28 11:35:00,18.67,18.73,18.62,18.72,12800.0,12.6486,12.6893,12.6147,12.6825,12800.0
2008-10-28 11:40:00,18.71,18.8,18.65,18.74,15700.0,12.6757,12.7367,12.6351,12.696,15700.0
2008-10-28 11:45:00,18.73,18.75,18.6,18.6,15400.0,12.6893,12.7028,12.6012,12.6012,15400.0
2008-10-28 11:50:00,18.61,18.67,18.58,18.6,8600.0,12.608,12.6486,12.5876,12.6012,8600.0
2008-10-28 11:55:00,18.6,18.66,18.59,18.66,13600.0,12.6012,12.6418,12.5944,12.6418,13600.0
2008-10-28 12:00:00,18.67,18.68,18.63,18.66,11000.0,12.6486,12.6554,12.6215,12.6418,11000.0
2008-10-28 12:05:00,18.66,18.81,18.66,18.81,19100.0,12.6418,12.7435,12.6418,12.7435,19100.0
2008-10-28 12:10:00,18.81,18.82,18.72,18.79,15100.0,12.7435,12.7502,12.6825,12.7299,15100.0
2008-10-28 12:15:00,18.81,18.83,18.78,18.82,9700.0,12.7435,12.757,12.7231,12.7502,9700.0
2008-10-28 12:20:00,18.82,18.82,18.76,18.77,8300.0,12.7502,12.7502,12.7096,12.7164,8300.0
2008-10-28 12:25:00,18.77,18.79,18.75,18.77,10900.0,12.7164,12.7299,12.7028,12.7164,10900.0
2008-10-28 12:30:00,18.76,18.79,18.75,18.79,13200.0,12.7096,12.7299,12.7028,12.7299,13200.0
2008-10-28 12:35:00,18.79,18.79,18.74,18.79,9600.0,12.7299,12.7299,12.696,12.7299,9600.0
2008-10-28 12:40:00,18.78,18.83,18.77,18.83,7200.0,12.7231,12.757,12.7164,12.757,7200.0
2008-10-28 12:45:00,18.83,18.84,18.8,18.83,10100.0,12.757,12.7638,12.7367,12.757,10100.0
2008-10-28 12:50:00,18.84,18.95,18.84,18.93,18600.0,12.7638,12.8383,12.7638,12.8248,18600.0
2008-10-28 12:55:00,18.93,18.96,18.91,18.92,21300.0,12.8248,12.8451,12.8112,12.818,21300.0
2008-10-28 13:00:00,18.93,18.95,18.91,18.94,11700.0,12.8248,12.8383,12.8112,12.8315,11700.0
2008-10-28 13:05:00,18.95,19.14,18.95,19.11,18700.0,12.8383,12.967,12.8383,12.9467,18700.0
2008-10-28 13:10:00,19.1,19.18,19.09,19.13,14300.0,12.9399,12.9941,12.9332,12.9603,14300.0
2008-10-28 13:15:00,19.12,19.12,18.98,18.99,12600.0,12.9535,12.9535,12.8586,12.8654,12600.0
2008-10-28 13:20:00,18.98,19.01,18.97,19.01,7800.0,12.8586,12.879,12.8519,12.879,7800.0
2008-10-28 13:25:00,19.02,19.02,18.97,18.98,8800.0,12.8857,12.8857,12.8519,12.8586,8800.0
2008-10-28 13:30:00,18.98,19.04,18.97,19.02,13600.0,12.8586,12.8993,12.8519,12.8857,13600.0
2008-10-28 13:35:00,19.02,19.02,18.97,18.99,15000.0,12.8857,12.8857,12.8519,12.8654,15000.0
2008-10-28 13:40:00,18.98,18.98,18.9,18.91,18900.0,12.8586,12.8586,12.8044,12.8112,18900.0
2008-10-28 13:45:00,18.91,18.95,18.82,18.84,14100.0,12.8112,12.8383,12.7502,12.7638,14100.0
2008-10-28 13:50:00,18.84,18.85,18.78,18.78,16300.0,12.7638,12.7706,12.7231,12.7231,16300.0
2008-10-28 13:55:00,18.78,18.79,18.67,18.7,7700.0,12.7231,12.7299,12.6486,12.6689,7700.0
2008-10-28 14:00:00,18.7,18.7,18.62,18.65,46800.0,12.6689,12.6689,12.6147,12.6351,46800.0
2008-10-28 14:05:00,18.65,18.68,18.63,18.64,21100.0,12.6351,12.6554,12.6215,12.6283,21100.0
2008-10-28 14:10:00,18.64,18.77,18.64,18.76,21000.0,12.6283,12.7164,12.6283,12.7096,21000.0
2008-10-28 14:15:00,18.77,18.81,18.72,18.76,17600.0,12.7164,12.7435,12.6825,12.7096,17600.0
2008-10-28 14:20:00,18.77,18.85,18.77,18.85,14000.0,12.7164,12.7706,12.7164,12.7706,14000.0
2008-10-28 14:25:00,18.85,18.98,18.85,18.93,21600.0,12.7706,12.8586,12.7706,12.8248,21600.0
2008-10-28 14:30:00,18.93,19.08,18.93,19.06,28800.0,12.8248,12.9264,12.8248,12.9128,28800.0
2008-10-28 14:35:00,19.05,19.06,18.98,18.98,14500.0,12.9061,12.9128,12.8586,12.8586,14500.0
2008-10-28 14:40:00,19.01,19.11,19.01,19.09,38500.0,12.879,12.9467,12.879,12.9332,38500.0
2008-10-28 14:45:00,19.1,19.21,19.09,19.17,37000.0,12.9399,13.0145,12.9332,12.9874,37000.0
2008-10-28 14:50:00,19.18,19.25,19.08,19.19,56400.0,12.9941,13.0416,12.9264,13.0009,56400.0
2008-10-28 14:55:00,19.18,19.28,19.07,19.07,42000.0,12.9941,13.0619,12.9196,12.9196,42000.0
2008-10-28 15:00:00,19.08,19.15,18.96,19.0,48900.0,12.9264,12.9738,12.8451,12.8722,48900.0
2008-10-28 15:05:00,19.01,19.01,18.92,18.93,30500.0,12.879,12.879,12.818,12.8248,30500.0
2008-10-28 15:10:00,18.92,19.0,18.85,18.93,67900.0,12.818,12.8722,12.7706,12.8248,67900.0
2008-10-28 15:15:00,18.94,19.1,18.86,19.05,43200.0,12.8315,12.9399,12.7773,12.9061,43200.0
2008-10-28 15:20:00,19.08,19.24,19.01,19.15,102100.0,12.9264,13.0348,12.879,12.9738,102100.0
2008-10-28 15:25:00,19.14,19.33,19.14,19.32,39000.0,12.967,13.0958,12.967,13.089,39000.0
2008-10-28 15:30:00,19.31,19.32,19.14,19.16,71000.0,13.0822,13.089,12.967,12.9806,71000.0
2008-10-28 15:35:00,19.15,19.28,19.15,19.18,35800.0,12.9738,13.0619,12.9738,12.9941,35800.0
2008-10-28 15:40:00,19.19,19.28,19.19,19.25,32700.0,13.0009,13.0619,13.0009,13.0416,32700.0
2008-10-28 15:45:00,19.26,19.29,19.23,19.29,37700.0,13.0483,13.0687,13.028,13.0687,37700.0
2008-10-28 15:50:00,19.28,19.46,19.28,19.41,63900.0,13.0619,13.1838,13.0619,13.15,63900.0
2008-10-28 15:55:00,19.42,19.55,19.4,19.47,192400.0,13.1567,13.2448,13.1432,13.1906,192400.0
2008-10-29 09:30:00,19.52,19.82,19.44,19.76,35400.0,13.2245,13.4277,13.1703,13.3871,35400.0
2008-10-29 09:35:00,19.71,19.9,19.6,19.9,46300.0,13.3532,13.4819,13.2787,13.4819,46300.0
2008-10-29 09:40:00,19.87,20.11,19.84,20.1,30500.0,13.4616,13.6242,13.4413,13.6174,30500.0
2008-10-29 09:45:00,20.1,20.1,19.93,20.05,33600.0,13.6174,13.6174,13.5023,13.5836,33600.0
2008-10-29 09:50:00,20.02,20.04,19.9,19.96,27000.0,13.5632,13.5768,13.4819,13.5226,27000.0
2008-10-29 09:55:00,19.95,20.07,19.9,20.0,39400.0,13.5158,13.5971,13.4819,13.5497,39400.0
2008-10-29 10:00:00,19.99,20.15,19.98,20.1,30200.0,13.5429,13.6513,13.5361,13.6174,30200.0
2008-10-29 10:05:00,20.12,20.24,20.08,20.22,24500.0,13.631,13.7123,13.6039,13.6987,24500.0
2008-10-29 10:10:00,20.22,20.38,20.14,20.37,36100.0,13.6987,13.8071,13.6445,13.8003,36100.0
2008-10-29 10:15:00,20.36,20.51,20.35,20.35,24700.0,13.7936,13.8952,13.7868,13.7868,24700.0
2008-10-29 10:20:00,20.33,20.51,20.27,20.47,43300.0,13.7732,13.8952,13.7326,13.8681,43300.0
2008-10-29 10:25:00,20.47,20.51,20.35,20.38,21000.0,13.8681,13.8952,13.7868,13.8071,21000.0
2008-10-29 10:30:00,20.34,20.37,20.11,20.15,14900.0,13.78,13.8003,13.6242,13.6513,14900.0
2008-10-29 10:35:00,20.13,20.14,20.01,20.01,7700.0,13.6377,13.6445,13.5565,13.5565,7700.0
2008-10-29 10:40:00,20.0,20.16,20.0,20.07,18600.0,13.5497,13.6581,13.5497,13.5971,18600.0
2008-10-29 10:45:00,20.09,20.16,20.04,20.14,18300.0,13.6106,13.6581,13.5768,13.6445,18300.0
2008-10-29 10:50:00,20.13,20.22,20.12,20.14,9600.0,13.6377,13.6987,13.631,13.6445,9600.0
2008-10-29 10:55:00,20.14,20.18,20.08,20.17,16800.0,13.6445,13.6716,13.6039,13.6648,16800.0
2008-10-29 11:00:00,20.17,20.22,20.11,20.2,17900.0,13.6648,13.6987,13.6242,13.6852,17900.0
2008-10-29 11:05:00,20.21,20.29,20.19,20.24,16600.0,13.6919,13.7461,13.6784,13.7123,16600.0
2008-10-29 11:10:00,20.24,20.24,20.08,20.22,24800.0,13.7123,13.7123,13.6039,13.6987,24800.0
2008-10-29 11:15:00,20.24,20.26,20.11,20.25,17200.0,13.7123,13.7258,13.6242,13.719,17200.0
2008-10-29 11:20:00,20.27,20.3,20.22,20.22,8000.0,13.7326,13.7529,13.6987,13.6987,8000.0
2008-10-29 11:25:00,20.21,20.25,20.12,20.22,16900.0,13.6919,13.719,13.631,13.6987,16900.0
2008-10-29 11:30:00,20.23,20.32,20.22,20.29,15000.0,13.7055,13.7665,13.6987,13.7461,15000.0
2008-10-29 11:35:00,20.29,20.33,20.27,20.32,20000.0,13.7461,13.7732,13.7326,13.7665,20000.0
2008-10-29 11:40:00,20.35,20.35,20.26,20.29,19300.0,13.7868,13.7868,13.7258,13.7461,19300.0
2008-10-29 11:45:00,20.29,20.35,20.29,20.35,14500.0,13.7461,13.7868,13.7461,13.7868,14500.0
2008-10-29 11:50:00,20.35,20.45,20.34,20.43,12300.0,13.7868,13.8545,13.78,13.841,12300.0
2008-10-29 11:55:00,20.43,20.46,20.35,20.35,16000.0,13.841,13.8613,13.7868,13.7868,16000.0
2008-10-29 12:00:00,20.35,20.38,20.29,20.31,11200.0,13.7868,13.8071,13.7461,13.7597,11200.0
2008-10-29 12:05:00,20.29,20.39,20.29,20.36,16500.0,13.7461,13.8139,13.7461,13.7936,16500.0
2008-10-29 12:10:00,20.36,20.36,20.28,20.3,5700.0,13.7936,13.7936,13.7394,13.7529,5700.0
2008-10-29 12:15:00,20.29,20.29,20.21,20.23,18400.0,13.7461,13.7461,13.6919,13.7055,18400.0
2008-10-29 12:20:00,20.23,20.34,20.23,20.34,4400.0,13.7055,13.78,13.7055,13.78,4400.0
2008-10-29 12:25:00,20.33,20.38,20.33,20.35,11400.0,13.7732,13.8071,13.7732,13.7868,11400.0
2008-10-29 12:30:00,20.36,20.45,20.35,20.43,22000.0,13.7936,13.8545,13.7868,13.841,22000.0
2008-10-29 12:35:00,20.43,20.43,20.34,20.34,16300.0,13.841,13.841,13.78,13.78,16300.0
2008-10-29 12:40:00,20.34,20.35,20.21,20.21,14000.0,13.78,13.7868,13.6919,13.6919,14000.0
2008-10-29 12:45:00,20.22,20.33,20.21,20.3,18000.0,13.6987,13.7732,13.6919,13.7529,18000.0
2008-10-29 12:50:00,20.29,20.3,20.27,20.27,13100.0,13.7461,13.7529,13.7326,13.7326,13100.0
2008-10-29 12:55:00,20.25,20.29,20.25,20.28,9700.0,13.719,13.7461,13.719,13.7394,9700.0
2008-10-29 13:00:00,20.28,20.29,20.16,20.17,16400.0,13.7394,13.7461,13.6581,13.6648,16400.0
2008-10-29 13:05:00,20.17,20.37,20.17,20.35,19400.0,13.6648,13.8003,13.6648,13.7868,19400.0
2008-10-29 13:10:00,20.34,20.37,20.34,20.37,3300.0,13.78,13.8003,13.78,13.8003,3300.0
2008-10-29 13:15:00,20.39,20.4,20.36,20.38,12100.0,13.8139,13.8207,13.7936,13.8071,12100.0
2008-10-29 13:20:00,20.37,20.37,20.33,20.34,24000.0,13.8003,13.8003,13.7732,13.78,24000.0
2008-10-29 13:25:00,20.35,20.35,20.32,20.32,14000.0,13.7868,13.7868,13.7665,13.7665,14000.0
2008-10-29 13:30:00,20.32,20.5,20.32,20.48,13200.0,13.7665,13.8884,13.7665,13.8749,13200.0
2008-10-29 13:35:00,20.49,20.5,20.45,20.45,12100.0,13.8816,13.8884,13.8545,13.8545,12100.0
2008-10-29 13:40:00,20.44,20.45,20.33,20.35,22900.0,13.8478,13.8545,13.7732,13.7868,22900.0
2008-10-29 13:45:00,20.35,20.39,20.34,20.38,7700.0,13.7868,13.8139,13.78,13.8071,7700.0
2008-10-29 13:50:00,20.38,20.4,20.36,20.37,10900.0,13.8071,13.8207,13.7936,13.8003,10900.0
2008-10-29 13:55:00,20.37,20.38,20.27,20.29,10800.0,13.8003,13.8071,13.7326,13.7461,10800.0
2008-10-29 14:00:00,20.27,20.42,20.27,20.38,24500.0,13.7326,13.8342,13.7326,13.8071,24500.0
2008-10-29 14:05:00,20.38,20.46,20.32,20.46,37700.0,13.8071,13.8613,13.7665,13.8613,37700.0
2008-10-29 14:10:00,20.49,20.55,20.44,20.51,33300.0,13.8816,13.9223,13.8478,13.8952,33300.0
2008-10-29 14:15:00,20.52,20.64,20.31,20.45,38700.0,13.902,13.9833,13.7597,13.8545,38700.0
2008-10-29 14:20:00,20.41,20.67,20.34,20.4,58200.0,13.8274,14.0036,13.78,13.8207,58200.0
2008-10-29 14:25:00,20.4,20.46,20.3,20.32,43300.0,13.8207,13.8613,13.7529,13.7665,43300.0
2008-10-29 14:30:00,20.36,20.36,19.97,20.09,52600.0,13.7936,13.7936,13.5294,13.6106,52600.0
2008-10-29 14:35:00,20.1,20.31,20.1,20.3,81200.0,13.6174,13.7597,13.6174,13.7529,81200.0
2008-10-29 14:40:00,20.31,20.55,20.3,20.47,32000.0,13.7597,13.9223,13.7529,13.8681,32000.0
2008-10-29 14:45:00,20.49,20.65,20.42,20.65,38800.0,13.8816,13.99,13.8342,13.99,38800.0
2008-10-29 14:50:00,20.65,20.66,20.44,20.45,37900.0,13.99,13.9968,13.8478,13.8545,37900.0
2008-10-29 14:55:00,20.45,20.77,20.45,20.71,51700.0,13.8545,14.0713,13.8545,14.0307,51700.0
2008-10-29 15:00:00,20.71,20.77,20.52,20.56,29800.0,14.0307,14.0713,13.902,13.9291,29800.0
2008-10-29 15:05:00,20.53,20.69,20.52,20.6,37300.0,13.9087,14.0171,13.902,13.9562,37300.0
2008-10-29 15:10:00,20.56,20.82,20.55,20.82,40000.0,13.9291,14.1052,13.9223,14.1052,40000.0
2008-10-29 15:15:00,20.79,20.93,20.69,20.93,99000.0,14.0849,14.1797,14.0171,14.1797,99000.0
2008-10-29 15:20:00,20.93,21.14,20.93,21.06,70800.0,14.1797,14.322,14.1797,14.2678,70800.0
2008-10-29 15:25:00,21.07,21.18,20.93,20.94,43200.0,14.2746,14.3491,14.1797,14.1865,43200.0
2008-10-29 15:30:00,20.94,21.0,20.71,20.72,84500.0,14.1865,14.2272,14.0307,14.0375,84500.0
2008-10-29 15:35:00,20.72,20.77,20.67,20.74,49900.0,14.0375,14.0713,14.0036,14.051,49900.0
2008-10-29 15:40:00,20.75,20.98,20.75,20.95,62200.0,14.0578,14.2136,14.0578,14.1933,62200.0
2008-10-29 15:45:00,20.92,21.14,20.91,21.01,44200.0,14.173,14.322,14.1662,14.2339,44200.0
2008-10-29 15:50:00,21.03,21.06,20.43,20.53,77700.0,14.2475,14.2678,13.841,13.9087,77700.0
2008-10-29 15:55:00,20.5,20.55,20.17,20.18,90700.0,13.8884,13.9223,13.6648,13.6716,90700.0
2008-10-30 09:30:00,21.34,21.74,21.06,21.74,45300.0,14.4575,14.7285,14.2678,14.7285,45300.0
2008-10-30 09:35:00,21.69,21.77,21.41,21.77,18800.0,14.6946,14.7488,14.5049,14.7488,18800.0
2008-10-30 09:40:00,21.77,21.77,21.52,21.59,26700.0,14.7488,14.7488,14.5795,14.6269,26700.0
2008-10-30 09:45:00,21.55,21.89,21.54,21.69,47700.0,14.5998,14.8301,14.593,14.6946,47700.0
2008-10-30 09:50:00,21.67,21.7,21.37,21.48,43300.0,14.6811,14.7014,14.4778,14.5524,43300.0
2008-10-30 09:55:00,21.43,21.56,21.42,21.5,35100.0,14.5185,14.6066,14.5117,14.5659,35100.0
2008-10-30 10:00:00,21.5,21.6,21.49,21.6,35300.0,14.5659,14.6337,14.5591,14.6337,35300.0
2008-10-30 10:05:00,21.6,21.62,21.48,21.62,46200.0,14.6337,14.6472,14.5524,14.6472,46200.0
2008-10-30 10:10:00,21.62,21.68,21.6,21.6,45300.0,14.6472,14.6878,14.6337,14.6337,45300.0
2008-10-30 10:15:00,21.6,21.63,21.59,21.6,51100.0,14.6337,14.654,14.6269,14.6337,51100.0
2008-10-30 10:20:00,21.6,21.69,21.57,21.6,38400.0,14.6337,14.6946,14.6133,14.6337,38400.0
2008-10-30 10:25:00,21.6,21.61,21.57,21.58,34500.0,14.6337,14.6404,14.6133,14.6201,34500.0
2008-10-30 10:30:00,21.57,21.72,21.56,21.72,111000.0,14.6133,14.7149,14.6066,14.7149,111000.0
2008-10-30 10:35:00,21.72,21.73,21.65,21.65,23500.0,14.7149,14.7217,14.6675,14.6675,23500.0
2008-10-30 10:40:00,21.65,21.65,21.5,21.53,59400.0,14.6675,14.6675,14.5659,14.5862,59400.0
2008-10-30 10:45:00,21.53,21.55,21.5,21.52,17600.0,14.5862,14.5998,14.5659,14.5795,17600.0
2008-10-30 10:50:00,21.52,21.62,21.5,21.61,34600.0,14.5795,14.6472,14.5659,14.6404,34600.0
2008-10-30 10:55:00,21.61,21.62,21.6,21.61,20500.0,14.6404,14.6472,14.6337,14.6404,20500.0
2008-10-30 11:00:00,21.6,21.75,21.6,21.75,21900.0,14.6337,14.7353,14.6337,14.7353,21900.0
2008-10-30 11:05:00,21.74,21.75,21.7,21.72,11100.0,14.7285,14.7353,14.7014,14.7149,11100.0
2008-10-30 11:10:00,21.73,21.9,21.73,21.9,22300.0,14.7217,14.8369,14.7217,14.8369,22300.0
2008-10-30 11:15:00,21.9,21.93,21.68,21.75,24500.0,14.8369,14.8572,14.6878,14.7353,24500.0
2008-10-30 11:20:00,21.75,21.76,21.59,21.61,24000.0,14.7353,14.742,14.6269,14.6404,24000.0
2008-10-30 11:25:00,21.61,21.61,21.5,21.52,24500.0,14.6404,14.6404,14.5659,14.5795,24500.0
2008-10-30 11:30:00,21.52,21.65,21.5,21.58,23100.0,14.5795,14.6675,14.5659,14.6201,23100.0
2008-10-30 11:35:00,21.57,21.67,21.51,21.67,16300.0,14.6133,14.6811,14.5727,14.6811,16300.0
2008-10-30 11:40:00,21.65,21.9,21.65,21.89,28700.0,14.6675,14.8369,14.6675,14.8301,28700.0
2008-10-30 11:45:00,21.87,21.88,21.71,21.72,11800.0,14.8166,14.8233,14.7082,14.7149,11800.0
2008-10-30 11:50:00,21.72,21.72,21.5,21.5,23500.0,14.7149,14.7149,14.5659,14.5659,23500.0
2008-10-30 11:55:00,21.51,21.6,21.5,21.55,22300.0,14.5727,14.6337,14.5659,14.5998,22300.0
2008-10-30 12:00:00,21.57,21.89,21.56,21.88,21500.0,14.6133,14.8301,14.6066,14.8233,21500.0
2008-10-30 12:05:00,21.9,22.08,21.89,22.07,38200.0,14.8369,14.9588,14.8301,14.9521,38200.0
2008-10-30 12:10:00,22.07,22.11,21.96,22.1,27200.0,14.9521,14.9792,14.8775,14.9724,27200.0
2008-10-30 12:15:00,22.1,22.13,21.98,22.01,41300.0,14.9724,14.9927,14.8911,14.9114,41300.0
2008-10-30 12:20:00,22.01,22.02,21.97,21.98,12400.0,14.9114,14.9182,14.8843,14.8911,12400.0
2008-10-30 12:25:00,21.98,22.0,21.95,22.0,22200.0,14.8911,14.9046,14.8708,14.9046,22200.0
2008-10-30 12:30:00,21.99,22.2,21.98,22.2,25100.0,14.8979,15.0401,14.8911,15.0401,25100.0
2008-10-30 12:35:00,22.19,22.29,22.18,22.24,17800.0,15.0334,15.1011,15.0266,15.0672,17800.0
2008-10-30 12:40:00,22.22,22.26,22.14,22.15,14100.0,15.0537,15.0808,14.9995,15.0063,14100.0
2008-10-30 12:45:00,22.15,22.16,22.0,22.12,13300.0,15.0063,15.013,14.9046,14.9859,13300.0
2008-10-30 12:50:00,22.15,22.15,22.0,22.0,11200.0,15.0063,15.0063,14.9046,14.9046,11200.0
2008-10-30 12:55:00,22.0,22.04,21.96,21.97,14500.0,14.9046,14.9317,14.8775,14.8843,14500.0
2008-10-30 13:00:00,21.98,22.0,21.91,21.93,15400.0,14.8911,14.9046,14.8437,14.8572,15400.0
2008-10-30 13:05:00,21.93,21.96,21.93,21.95,26700.0,14.8572,14.8775,14.8572,14.8708,26700.0
2008-10-30 13:10:00,21.95,21.97,21.92,21.93,38800.0,14.8708,14.8843,14.8504,14.8572,38800.0
2008-10-30 13:15:00,21.94,22.19,21.93,22.16,25700.0,14.864,15.0334,14.8572,15.013,25700.0
2008-10-30 13:20:00,22.15,22.15,22.01,22.01,21900.0,15.0063,15.0063,14.9114,14.9114,21900.0
2008-10-30 13:25:00,21.99,22.11,21.99,22.1,31100.0,14.8979,14.9792,14.8979,14.9724,31100.0
2008-10-30 13:30:00,22.1,22.11,22.08,22.1,12800.0,14.9724,14.9792,14.9588,14.9724,12800.0
2008-10-30 13:35:00,22.09,22.21,22.09,22.16,25400.0,14.9656,15.0469,14.9656,15.013,25400.0
2008-10-30 13:40:00,22.16,22.17,22.03,22.07,36100.0,15.013,15.0198,14.925,14.9521,36100.0
2008-10-30 13:45:00,22.07,22.13,22.03,22.08,50600.0,14.9521,14.9927,14.925,14.9588,50600.0
2008-10-30 13:50:00,22.08,22.16,22.08,22.13,37700.0,14.9588,15.013,14.9588,14.9927,37700.0
2008-10-30 13:55:00,22.13,22.35,22.13,22.3,19400.0,14.9927,15.1418,14.9927,15.1079,19400.0
2008-10-30 14:00:00,22.3,22.48,22.28,22.47,20100.0,15.1079,15.2298,15.0943,15.2231,20100.0
2008-10-30 14:05:00,22.47,22.66,22.45,22.62,82700.0,15.2231,15.3518,15.2095,15.3247,82700.0
2008-10-30 14:10:00,22.62,22.63,22.49,22.5,14000.0,15.3247,15.3315,15.2366,15.2434,14000.0
2008-10-30 14:15:00,22.5,22.6,22.46,22.48,44900.0,15.2434,15.3111,15.2163,15.2298,44900.0
2008-10-30 14:20:00,22.5,22.64,22.47,22.64,18900.0,15.2434,15.3382,15.2231,15.3382,18900.0
2008-10-30 14:25:00,22.63,22.82,22.63,22.68,28000.0,15.3315,15.4602,15.3315,15.3653,28000.0
2008-10-30 14:30:00,22.69,22.69,22.59,22.64,18900.0,15.3721,15.3721,15.3044,15.3382,18900.0
2008-10-30 14:35:00,22.63,22.82,22.59,22.69,59400.0,15.3315,15.4602,15.3044,15.3721,59400.0
2008-10-30 14:40:00,22.7,22.74,22.53,22.55,26300.0,15.3789,15.406,15.2637,15.2773,26300.0
2008-10-30 14:45:00,22.56,22.69,22.53,22.69,20300.0,15.284,15.3721,15.2637,15.3721,20300.0
2008-10-30 14:50:00,22.69,22.7,22.57,22.66,20000.0,15.3721,15.3789,15.2908,15.3518,20000.0
2008-10-30 14:55:00,22.65,22.73,22.59,22.71,26900.0,15.345,15.3992,15.3044,15.3857,26900.0
2008-10-30 15:00:00,22.73,22.78,22.66,22.77,29900.0,15.3992,15.4331,15.3518,15.4263,29900.0
2008-10-30 15:05:00,22.75,22.91,22.67,22.75,49900.0,15.4128,15.5212,15.3586,15.4128,49900.0
2008-10-30 15:10:00,22.74,22.76,22.57,22.65,37500.0,15.406,15.4195,15.2908,15.345,37500.0
2008-10-30 15:15:00,22.65,22.66,22.45,22.56,42600.0,15.345,15.3518,15.2095,15.284,42600.0
2008-10-30 15:20:00,22.57,22.66,22.46,22.66,32100.0,15.2908,15.3518,15.2163,15.3518,32100.0
2008-10-30 15:25:00,22.65,22.77,22.52,22.73,32200.0,15.345,15.4263,15.2569,15.3992,32200.0
2008-10-30 15:30:00,22.75,22.79,22.55,22.69,62200.0,15.4128,15.4399,15.2773,15.3721,62200.0
2008-10-30 15:35:00,22.68,22.92,22.59,22.88,48500.0,15.3653,15.5279,15.3044,15.5008,48500.0
2008-10-30 15:40:00,22.89,22.93,22.63,22.65,62900.0,15.5076,15.5347,15.3315,15.345,62900.0
2008-10-30 15:45:00,22.65,22.79,22.52,22.71,42700.0,15.345,15.4399,15.2569,15.3857,42700.0
2008-10-30 15:50:00,22.71,23.01,22.71,23.01,73200.0,15.3857,15.5889,15.3857,15.5889,73200.0
2008-10-30 15:55:00,23.0,23.39,22.92,23.19,114000.0,15.5821,15.8463,15.5279,15.7108,114000.0
2008-10-31 09:30:00,23.77,23.77,23.07,23.3,119400.0,16.1038,16.1038,15.6296,15.7854,119400.0
2008-10-31 09:35:00,23.3,23.4,22.5,23.05,141300.0,15.7854,15.8531,15.2434,15.616,141300.0
2008-10-31 09:40:00,23.05,23.07,22.92,22.94,44300.0,15.616,15.6296,15.5279,15.5415,44300.0
2008-10-31 09:45:00,22.94,23.05,22.74,23.03,45300.0,15.5415,15.616,15.406,15.6025,45300.0
2008-10-31 09:50:00,23.03,23.11,22.69,22.8,47000.0,15.6025,15.6567,15.3721,15.4466,47000.0
2008-10-31 09:55:00,22.8,23.07,22.8,22.96,31600.0,15.4466,15.6296,15.4466,15.555,31600.0
2008-10-31 10:00:00,22.96,23.24,22.96,23.24,24500.0,15.555,15.7447,15.555,15.7447,24500.0
2008-10-31 10:05:00,23.24,23.32,23.17,23.26,36800.0,15.7447,15.7989,15.6973,15.7583,36800.0
2008-10-31 10:10:00,23.27,23.33,23.21,23.33,48800.0,15.765,15.8057,15.7244,15.8057,48800.0
2008-10-31 10:15:00,23.33,23.33,23.27,23.28,34600.0,15.8057,15.8057,15.765,15.7718,34600.0
2008-10-31 10:20:00,23.28,23.33,23.27,23.33,16900.0,15.7718,15.8057,15.765,15.8057,16900.0
2008-10-31 10:25:00,23.31,23.39,23.28,23.39,19500.0,15.7921,15.8463,15.7718,15.8463,19500.0
2008-10-31 10:30:00,23.39,23.67,23.37,23.55,79400.0,15.8463,16.036,15.8328,15.9547,79400.0
2008-10-31 10:35:00,23.54,23.54,23.39,23.48,35700.0,15.948,15.948,15.8463,15.9073,35700.0
2008-10-31 10:40:00,23.5,23.52,23.47,23.5,35300.0,15.9209,15.9344,15.9005,15.9209,35300.0
2008-10-31 10:45:00,23.49,23.57,23.48,23.57,33100.0,15.9141,15.9683,15.9073,15.9683,33100.0
2008-10-31 10:50:00,23.57,23.65,23.49,23.65,35700.0,15.9683,16.0225,15.9141,16.0225,35700.0
2008-10-31 10:55:00,23.66,23.66,23.59,23.62,29500.0,16.0293,16.0293,15.9818,16.0022,29500.0
2008-10-31 11:00:00,23.6,23.63,23.57,23.6,31000.0,15.9886,16.0089,15.9683,15.9886,31000.0
2008-10-31 11:05:00,23.62,23.83,23.59,23.79,39400.0,16.0022,16.1444,15.9818,16.1173,39400.0
2008-10-31 11:10:00,23.79,23.85,23.76,23.81,31700.0,16.1173,16.158,16.097,16.1309,31700.0
2008-10-31 11:15:00,23.82,24.1,23.81,24.1,18700.0,16.1377,16.3274,16.1309,16.3274,18700.0
2008-10-31 11:20:00,24.11,24.11,23.94,23.98,35000.0,16.3341,16.3341,16.219,16.2461,35000.0
2008-10-31 11:25:00,23.98,24.0,23.92,23.97,16400.0,16.2461,16.2596,16.2054,16.2393,16400.0
2008-10-31 11:30:00,23.98,24.04,23.87,23.9,14100.0,16.2461,16.2867,16.1715,16.1919,14100.0
2008-10-31 11:35:00,23.9,24.0,23.85,23.95,14400.0,16.1919,16.2596,16.158,16.2257,14400.0
2008-10-31 11:40:00,23.95,24.01,23.91,23.93,14700.0,16.2257,16.2664,16.1986,16.2122,14700.0
2008-10-31 11:45:00,23.96,24.03,23.89,23.9,20100.0,16.2325,16.2799,16.1851,16.1919,20100.0
2008-10-31 11:50:00,23.89,23.97,23.83,23.97,16800.0,16.1851,16.2393,16.1444,16.2393,16800.0
2008-10-31 11:55:00,23.96,23.98,23.78,23.81,16400.0,16.2325,16.2461,16.1106,16.1309,16400.0
2008-10-31 12:00:00,23.8,23.82,23.72,23.73,13900.0,16.1241,16.1377,16.0699,16.0767,13900.0
2008-10-31 12:05:00,23.74,23.75,23.67,23.75,12700.0,16.0835,16.0902,16.036,16.0902,12700.0
2008-10-31 12:10:00,23.75,23.75,23.7,23.73,12700.0,16.0902,16.0902,16.0564,16.0767,12700.0
2008-10-31 12:15:00,23.74,23.76,23.49,23.54,24900.0,16.0835,16.097,15.9141,15.948,24900.0
2008-10-31 12:20:00,23.54,23.57,23.42,23.49,13400.0,15.948,15.9683,15.8667,15.9141,13400.0
2008-10-31 12:25:00,23.5,23.59,23.48,23.55,8300.0,15.9209,15.9818,15.9073,15.9547,8300.0
2008-10-31 12:30:00,23.51,23.51,23.35,23.46,8400.0,15.9276,15.9276,15.8192,15.8938,8400.0
2008-10-31 12:35:00,23.45,23.47,23.38,23.43,10400.0,15.887,15.9005,15.8396,15.8734,10400.0
2008-10-31 12:40:00,23.43,23.57,23.42,23.57,10500.0,15.8734,15.9683,15.8667,15.9683,10500.0
2008-10-31 12:45:00,23.57,23.6,23.55,23.58,10700.0,15.9683,15.9886,15.9547,15.9751,10700.0
2008-10-31 12:50:00,23.58,23.63,23.57,23.63,8000.0,15.9751,16.0089,15.9683,16.0089,8000.0
2008-10-31 12:55:00,23.63,23.68,23.63,23.63,9000.0,16.0089,16.0428,16.0089,16.0089,9000.0
2008-10-31 13:00:00,23.64,23.69,23.63,23.69,5800.0,16.0157,16.0496,16.0089,16.0496,5800.0
2008-10-31 13:05:00,23.71,23.73,23.61,23.61,13000.0,16.0631,16.0767,15.9954,15.9954,13000.0
2008-10-31 13:10:00,23.61,23.68,23.57,23.68,9400.0,15.9954,16.0428,15.9683,16.0428,9400.0
2008-10-31 13:15:00,23.66,23.82,23.66,23.82,12300.0,16.0293,16.1377,16.0293,16.1377,12300.0
2008-10-31 13:20:00,23.82,23.99,23.78,23.98,18100.0,16.1377,16.2528,16.1106,16.2461,18100.0
2008-10-31 13:25:00,23.97,23.97,23.81,23.84,8900.0,16.2393,16.2393,16.1309,16.1512,8900.0
2008-10-31 13:30:00,23.84,24.12,23.82,24.1,23000.0,16.1512,16.3409,16.1377,16.3274,23000.0
2008-10-31 13:35:00,24.12,24.15,23.99,23.99,20300.0,16.3409,16.3612,16.2528,16.2528,20300.0
2008-10-31 13:40:00,23.98,23.98,23.82,23.89,13300.0,16.2461,16.2461,16.1377,16.1851,13300.0
2008-10-31 13:45:00,23.89,23.9,23.8,23.82,6800.0,16.1851,16.1919,16.1241,16.1377,6800.0
2008-10-31 13:50:00,23.81,23.83,23.75,23.78,6600.0,16.1309,16.1444,16.0902,16.1106,6600.0
2008-10-31 13:55:00,23.8,23.87,23.75,23.83,8300.0,16.1241,16.1715,16.0902,16.1444,8300.0
2008-10-31 14:00:00,23.86,23.93,23.81,23.81,6800.0,16.1648,16.2122,16.1309,16.1309,6800.0
2008-10-31 14:05:00,23.81,24.03,23.81,23.96,12200.0,16.1309,16.2799,16.1309,16.2325,12200.0
2008-10-31 14:10:00,23.97,23.97,23.9,23.9,7800.0,16.2393,16.2393,16.1919,16.1919,7800.0
2008-10-31 14:15:00,23.88,24.06,23.83,23.95,30700.0,16.1783,16.3003,16.1444,16.2257,30700.0
2008-10-31 14:20:00,23.95,23.98,23.89,23.96,11200.0,16.2257,16.2461,16.1851,16.2325,11200.0
2008-10-31 14:25:00,23.93,23.94,23.88,23.88,18100.0,16.2122,16.219,16.1783,16.1783,18100.0
2008-10-31 14:30:00,23.89,23.9,23.77,23.9,18000.0,16.1851,16.1919,16.1038,16.1919,18000.0
2008-10-31 14:35:00,23.9,23.9,23.87,23.87,23500.0,16.1919,16.1919,16.1715,16.1715,23500.0
2008-10-31 14:40:00,23.86,23.93,23.78,23.88,25200.0,16.1648,16.2122,16.1106,16.1783,25200.0
2008-10-31 14:45:00,23.87,23.87,23.7,23.77,19600.0,16.1715,16.1715,16.0564,16.1038,19600.0
2008-10-31 14:50:00,23.78,23.85,23.77,23.83,26800.0,16.1106,16.158,16.1038,16.1444,26800.0
2008-10-31 14:55:00,23.83,23.9,23.83,23.89,21400.0,16.1444,16.1919,16.1444,16.1851,21400.0
2008-10-31 15:00:00,23.9,24.03,23.87,24.0,45600.0,16.1919,16.2799,16.1715,16.2596,45600.0
2008-10-31 15:05:00,23.99,24.1,23.81,24.09,61700.0,16.2528,16.3274,16.1309,16.3206,61700.0
2008-10-31 15:10:00,24.09,24.1,23.86,23.91,39800.0,16.3206,16.3274,16.1648,16.1986,39800.0
2008-10-31 15:15:00,23.92,24.04,23.92,24.01,33700.0,16.2054,16.2867,16.2054,16.2664,33700.0
2008-10-31 15:20:00,24.01,24.01,23.69,23.7,64100.0,16.2664,16.2664,16.0496,16.0564,64100.0
2008-10-31 15:25:00,23.7,23.74,23.45,23.54,58100.0,16.0564,16.0835,15.887,15.948,58100.0
2008-10-31 15:30:00,23.57,23.81,23.57,23.78,31700.0,15.9683,16.1309,15.9683,16.1106,31700.0
2008-10-31 15:35:00,23.79,23.85,23.73,23.85,41900.0,16.1173,16.158,16.0767,16.158,41900.0
2008-10-31 15:40:00,23.85,23.86,23.32,23.43,74300.0,16.158,16.1648,15.7989,15.8734,74300.0
2008-10-31 15:45:00,23.45,23.59,23.34,23.5,46300.0,15.887,15.9818,15.8125,15.9209,46300.0
2008-10-31 15:50:00,23.49,23.65,23.36,23.38,45400.0,15.9141,16.0225,15.826,15.8396,45400.0
2008-10-31 15:55:00,23.38,23.75,23.38,23.5,86400.0,15.8396,16.0902,15.8396,15.9209,86400.0
2008-11-03 09:30:00,23.91,23.91,23.7,23.82,34100.0,16.1986,16.1986,16.0564,16.1377,34100.0
2008-11-03 09:35:00,23.79,24.14,23.77,24.14,12100.0,16.1173,16.3545,16.1038,16.3545,12100.0
2008-11-03 09:40:00,24.14,24.31,24.14,24.19,23300.0,16.3545,16.4696,16.3545,16.3883,23300.0
2008-11-03 09:45:00,24.19,24.29,24.09,24.27,16300.0,16.3883,16.4561,16.3206,16.4425,16300.0
2008-11-03 09:50:00,24.27,24.27,24.1,24.15,19200.0,16.4425,16.4425,16.3274,16.3612,19200.0
2008-11-03 09:55:00,24.16,24.17,24.07,24.11,60500.0,16.368,16.3748,16.307,16.3341,60500.0
2008-11-03 10:00:00,24.11,24.25,24.07,24.1,28000.0,16.3341,16.429,16.307,16.3274,28000.0
2008-11-03 10:05:00,24.13,24.24,24.05,24.24,43200.0,16.3477,16.4222,16.2935,16.4222,43200.0
2008-11-03 10:10:00,24.23,24.29,24.2,24.23,20000.0,16.4154,16.4561,16.3951,16.4154,20000.0
2008-11-03 10:15:00,24.24,24.26,24.16,24.16,31600.0,16.4222,16.4358,16.368,16.368,31600.0
2008-11-03 10:20:00,24.16,24.2,24.08,24.08,40900.0,16.368,16.3951,16.3138,16.3138,40900.0
2008-11-03 10:25:00,24.05,24.05,23.95,23.95,50000.0,16.2935,16.2935,16.2257,16.2257,50000.0
2008-11-03 10:30:00,23.95,24.19,23.93,24.19,42400.0,16.2257,16.3883,16.2122,16.3883,42400.0
2008-11-03 10:35:00,24.19,24.2,24.1,24.13,16300.0,16.3883,16.3951,16.3274,16.3477,16300.0
2008-11-03 10:40:00,24.13,24.16,24.05,24.05,19400.0,16.3477,16.368,16.2935,16.2935,19400.0
2008-11-03 10:45:00,24.05,24.09,24.04,24.07,46700.0,16.2935,16.3206,16.2867,16.307,46700.0
2008-11-03 10:50:00,24.07,24.14,24.05,24.06,40700.0,16.307,16.3545,16.2935,16.3003,40700.0
2008-11-03 10:55:00,24.06,24.09,24.05,24.06,14400.0,16.3003,16.3206,16.2935,16.3003,14400.0
2008-11-03 11:00:00,24.06,24.13,24.05,24.1,13500.0,16.3003,16.3477,16.2935,16.3274,13500.0
2008-11-03 11:05:00,24.11,24.13,24.09,24.13,23800.0,16.3341,16.3477,16.3206,16.3477,23800.0
2008-11-03 11:10:00,24.13,24.13,24.1,24.1,11400.0,16.3477,16.3477,16.3274,16.3274,11400.0
2008-11-03 11:15:00,24.1,24.18,24.06,24.18,29300.0,16.3274,16.3816,16.3003,16.3816,29300.0
2008-11-03 11:20:00,24.19,24.26,24.16,24.16,15700.0,16.3883,16.4358,16.368,16.368,15700.0
2008-11-03 11:25:00,24.17,24.26,24.16,24.19,13700.0,16.3748,16.4358,16.368,16.3883,13700.0
2008-11-03 11:30:00,24.2,24.22,24.18,24.19,9600.0,16.3951,16.4087,16.3816,16.3883,9600.0
2008-11-03 11:35:00,24.2,24.28,24.2,24.28,11800.0,16.3951,16.4493,16.3951,16.4493,11800.0
2008-11-03 11:40:00,24.28,24.38,24.28,24.37,33000.0,16.4493,16.5171,16.4493,16.5103,33000.0
2008-11-03 11:45:00,24.38,24.41,24.34,24.34,24700.0,16.5171,16.5374,16.49,16.49,24700.0
2008-11-03 11:50:00,24.33,24.34,24.32,24.32,4700.0,16.4832,16.49,16.4764,16.4764,4700.0
2008-11-03 11:55:00,24.33,24.36,24.29,24.29,8700.0,16.4832,16.5035,16.4561,16.4561,8700.0
2008-11-03 12:00:00,24.29,24.29,24.21,24.21,7600.0,16.4561,16.4561,16.4019,16.4019,7600.0
2008-11-03 12:05:00,24.2,24.21,24.18,24.18,10400.0,16.3951,16.4019,16.3816,16.3816,10400.0
2008-11-03 12:10:00,24.18,24.23,24.18,24.22,21700.0,16.3816,16.4154,16.3816,16.4087,21700.0
2008-11-03 12:15:00,24.22,24.26,24.2,24.25,15200.0,16.4087,16.4358,16.3951,16.429,15200.0
2008-11-03 12:20:00,24.24,24.25,24.24,24.24,6400.0,16.4222,16.429,16.4222,16.4222,6400.0
2008-11-03 12:25:00,24.24,24.29,24.24,24.26,10100.0,16.4222,16.4561,16.4222,16.4358,10100.0
2008-11-03 12:30:00,24.27,24.29,24.24,24.25,21600.0,16.4425,16.4561,16.4222,16.429,21600.0
2008-11-03 12:35:00,24.27,24.27,24.2,24.2,15200.0,16.4425,16.4425,16.3951,16.3951,15200.0
2008-11-03 12:40:00,24.2,24.21,24.15,24.17,9100.0,16.3951,16.4019,16.3612,16.3748,9100.0
2008-11-03 12:45:00,24.17,24.17,24.15,24.17,6600.0,16.3748,16.3748,16.3612,16.3748,6600.0
2008-11-03 12:50:00,24.16,24.19,24.14,24.18,20400.0,16.368,16.3883,16.3545,16.3816,20400.0
2008-11-03 12:55:00,24.17,24.17,24.05,24.06,38000.0,16.3748,16.3748,16.2935,16.3003,38000.0
2008-11-03 13:00:00,24.06,24.09,24.06,24.09,6000.0,16.3003,16.3206,16.3003,16.3206,6000.0
2008-11-03 13:05:00,24.08,24.09,24.07,24.07,5400.0,16.3138,16.3206,16.307,16.307,5400.0
2008-11-03 13:10:00,24.07,24.11,24.05,24.11,24300.0,16.307,16.3341,16.2935,16.3341,24300.0
2008-11-03 13:15:00,24.1,24.12,24.09,24.1,22200.0,16.3274,16.3409,16.3206,16.3274,22200.0
2008-11-03 13:20:00,24.1,24.15,24.09,24.13,13900.0,16.3274,16.3612,16.3206,16.3477,13900.0
2008-11-03 13:25:00,24.12,24.13,24.09,24.11,11300.0,16.3409,16.3477,16.3206,16.3341,11300.0
2008-11-03 13:30:00,24.1,24.12,24.1,24.1,8500.0,16.3274,16.3409,16.3274,16.3274,8500.0
2008-11-03 13:35:00,24.11,24.11,24.1,24.1,19900.0,16.3341,16.3341,16.3274,16.3274,19900.0
2008-11-03 13:40:00,24.1,24.14,24.1,24.14,20700.0,16.3274,16.3545,16.3274,16.3545,20700.0
2008-11-03 13:45:00,24.14,24.14,24.1,24.11,12400.0,16.3545,16.3545,16.3274,16.3341,12400.0
2008-11-03 13:50:00,24.11,24.12,24.1,24.1,14100.0,16.3341,16.3409,16.3274,16.3274,14100.0
2008-11-03 13:55:00,24.1,24.11,23.96,23.96,38000.0,16.3274,16.3341,16.2325,16.2325,38000.0
2008-11-03 14:00:00,23.96,24.12,23.93,24.1,53500.0,16.2325,16.3409,16.2122,16.3274,53500.0
2008-11-03 14:05:00,24.09,24.09,24.02,24.02,5300.0,16.3206,16.3206,16.2732,16.2732,5300.0
2008-11-03 14:10:00,24.03,24.03,23.92,23.92,8000.0,16.2799,16.2799,16.2054,16.2054,8000.0
2008-11-03 14:15:00,23.92,23.92,23.87,23.87,9000.0,16.2054,16.2054,16.1715,16.1715,9000.0
2008-11-03 14:20:00,23.85,23.89,23.84,23.88,11400.0,16.158,16.1851,16.1512,16.1783,11400.0
2008-11-03 14:25:00,23.89,23.94,23.88,23.94,8700.0,16.1851,16.219,16.1783,16.219,8700.0
2008-11-03 14:30:00,23.93,23.94,23.89,23.91,19400.0,16.2122,16.219,16.1851,16.1986,19400.0
2008-11-03 14:35:00,23.88,23.88,23.86,23.87,7200.0,16.1783,16.1783,16.1648,16.1715,7200.0
2008-11-03 14:40:00,23.87,23.88,23.82,23.82,9000.0,16.1715,16.1783,16.1377,16.1377,9000.0
2008-11-03 14:45:00,23.83,23.92,23.83,23.92,23900.0,16.1444,16.2054,16.1444,16.2054,23900.0
2008-11-03 14:50:00,23.93,23.94,23.85,23.9,29000.0,16.2122,16.219,16.158,16.1919,29000.0
2008-11-03 14:55:00,23.91,23.92,23.85,23.87,12500.0,16.1986,16.2054,16.158,16.1715,12500.0
2008-11-03 15:00:00,23.87,23.96,23.83,23.92,36200.0,16.1715,16.2325,16.1444,16.2054,36200.0
2008-11-03 15:05:00,23.93,23.93,23.83,23.84,14600.0,16.2122,16.2122,16.1444,16.1512,14600.0
2008-11-03 15:10:00,23.85,23.86,23.83,23.83,7400.0,16.158,16.1648,16.1444,16.1444,7400.0
2008-11-03 15:15:00,23.84,23.84,23.8,23.81,16000.0,16.1512,16.1512,16.1241,16.1309,16000.0
2008-11-03 15:20:00,23.82,23.84,23.77,23.78,23600.0,16.1377,16.1512,16.1038,16.1106,23600.0
2008-11-03 15:25:00,23.78,23.78,23.68,23.71,34500.0,16.1106,16.1106,16.0428,16.0631,34500.0
2008-11-03 15:30:00,23.71,23.8,23.7,23.8,53700.0,16.0631,16.1241,16.0564,16.1241,53700.0
2008-11-03 15:35:00,23.8,23.89,23.8,23.89,27600.0,16.1241,16.1851,16.1241,16.1851,27600.0
2008-11-03 15:40:00,23.89,23.93,23.89,23.9,22700.0,16.1851,16.2122,16.1851,16.1919,22700.0
2008-11-03 15:45:00,23.91,24.01,23.9,24.0,38100.0,16.1986,16.2664,16.1919,16.2596,38100.0
2008-11-03 15:50:00,24.02,24.05,23.92,23.93,36800.0,16.2732,16.2935,16.2054,16.2122,36800.0
2008-11-03 15:55:00,23.94,23.94,23.81,23.93,34800.0,16.219,16.219,16.1309,16.2122,34800.0
2008-11-04 09:30:00,24.27,24.27,24.15,24.25,20200.0,16.4425,16.4425,16.3612,16.429,20200.0
2008-11-04 09:35:00,24.25,24.45,24.21,24.31,17900.0,16.429,16.5645,16.4019,16.4696,17900.0
2008-11-04 09:40:00,24.28,24.32,24.13,24.3,10100.0,16.4493,16.4764,16.3477,16.4629,10100.0
2008-11-04 09:45:00,24.31,24.38,24.15,24.34,7100.0,16.4696,16.5171,16.3612,16.49,7100.0
2008-11-04 09:50:00,24.31,24.33,24.17,24.3,11000.0,16.4696,16.4832,16.3748,16.4629,11000.0
2008-11-04 09:55:00,24.33,24.41,24.32,24.41,25100.0,16.4832,16.5374,16.4764,16.5374,25100.0
2008-11-04 10:00:00,24.4,24.51,24.38,24.46,15500.0,16.5306,16.6051,16.5171,16.5713,15500.0
2008-11-04 10:05:00,24.47,24.49,24.44,24.46,19300.0,16.578,16.5916,16.5577,16.5713,19300.0
2008-11-04 10:10:00,24.44,24.47,24.38,24.47,7500.0,16.5577,16.578,16.5171,16.578,7500.0
2008-11-04 10:15:00,24.49,24.5,24.43,24.5,4800.0,16.5916,16.5984,16.5509,16.5984,4800.0
2008-11-04 10:20:00,24.49,24.5,24.44,24.44,11100.0,16.5916,16.5984,16.5577,16.5577,11100.0
2008-11-04 10:25:00,24.42,24.45,24.36,24.45,11400.0,16.5442,16.5645,16.5035,16.5645,11400.0
2008-11-04 10:30:00,24.48,24.54,24.46,24.54,5100.0,16.5848,16.6255,16.5713,16.6255,5100.0
2008-11-04 10:35:00,24.53,24.56,24.51,24.56,9300.0,16.6187,16.639,16.6051,16.639,9300.0
2008-11-04 10:40:00,24.54,24.54,24.43,24.5,12900.0,16.6255,16.6255,16.5509,16.5984,12900.0
2008-11-04 10:45:00,24.5,24.51,24.46,24.5,9200.0,16.5984,16.6051,16.5713,16.5984,9200.0
2008-11-04 10:50:00,24.48,24.49,24.42,24.46,8800.0,16.5848,16.5916,16.5442,16.5713,8800.0
2008-11-04 10:55:00,24.47,24.49,24.43,24.48,8300.0,16.578,16.5916,16.5509,16.5848,8300.0
2008-11-04 11:00:00,24.47,24.58,24.46,24.55,14700.0,16.578,16.6526,16.5713,16.6322,14700.0
2008-11-04 11:05:00,24.54,24.55,24.48,24.51,11500.0,16.6255,16.6322,16.5848,16.6051,11500.0
2008-11-04 11:10:00,24.5,24.52,24.46,24.46,7600.0,16.5984,16.6119,16.5713,16.5713,7600.0
2008-11-04 11:15:00,24.46,24.48,24.45,24.46,4100.0,16.5713,16.5848,16.5645,16.5713,4100.0
2008-11-04 11:20:00,24.46,24.48,24.45,24.47,16100.0,16.5713,16.5848,16.5645,16.578,16100.0
2008-11-04 11:25:00,24.47,24.48,24.45,24.46,7700.0,16.578,16.5848,16.5645,16.5713,7700.0
2008-11-04 11:30:00,24.45,24.47,24.44,24.45,6300.0,16.5645,16.578,16.5577,16.5645,6300.0
2008-11-04 11:35:00,24.46,24.48,24.44,24.46,7000.0,16.5713,16.5848,16.5577,16.5713,7000.0
2008-11-04 11:40:00,24.46,24.48,24.44,24.48,9400.0,16.5713,16.5848,16.5577,16.5848,9400.0
2008-11-04 11:45:00,24.47,24.49,24.46,24.48,24100.0,16.578,16.5916,16.5713,16.5848,24100.0
2008-11-04 11:50:00,24.46,24.46,24.44,24.45,11300.0,16.5713,16.5713,16.5577,16.5645,11300.0
2008-11-04 11:55:00,24.44,24.45,24.44,24.44,16800.0,16.5577,16.5645,16.5577,16.5577,16800.0
2008-11-04 12:00:00,24.44,24.46,24.43,24.44,24200.0,16.5577,16.5713,16.5509,16.5577,24200.0
2008-11-04 12:05:00,24.44,24.45,24.42,24.42,9700.0,16.5577,16.5645,16.5442,16.5442,9700.0
2008-11-04 12:10:00,24.42,24.46,24.4,24.44,4800.0,16.5442,16.5713,16.5306,16.5577,4800.0
2008-11-04 12:15:00,24.44,24.45,24.42,24.44,6600.0,16.5577,16.5645,16.5442,16.5577,6600.0
2008-11-04 12:20:00,24.46,24.46,24.45,24.46,7500.0,16.5713,16.5713,16.5645,16.5713,7500.0
2008-11-04 12:25:00,24.46,24.48,24.44,24.44,11200.0,16.5713,16.5848,16.5577,16.5577,11200.0
2008-11-04 12:30:00,24.45,24.45,24.38,24.38,3200.0,16.5645,16.5645,16.5171,16.5171,3200.0
2008-11-04 12:35:00,24.41,24.43,24.4,24.4,3900.0,16.5374,16.5509,16.5306,16.5306,3900.0
2008-11-04 12:40:00,24.4,24.42,24.4,24.4,6400.0,16.5306,16.5442,16.5306,16.5306,6400.0
2008-11-04 12:45:00,24.4,24.41,24.4,24.4,4400.0,16.5306,16.5374,16.5306,16.5306,4400.0
2008-11-04 12:50:00,24.41,24.41,24.39,24.39,9000.0,16.5374,16.5374,16.5238,16.5238,9000.0
2008-11-04 12:55:00,24.4,24.4,24.35,24.36,7800.0,16.5306,16.5306,16.4967,16.5035,7800.0
2008-11-04 13:00:00,24.36,24.37,24.3,24.32,8700.0,16.5035,16.5103,16.4629,16.4764,8700.0
2008-11-04 13:05:00,24.33,24.36,24.3,24.33,10800.0,16.4832,16.5035,16.4629,16.4832,10800.0
2008-11-04 13:10:00,24.34,24.38,24.29,24.37,19400.0,16.49,16.5171,16.4561,16.5103,19400.0
2008-11-04 13:15:00,24.38,24.42,24.38,24.42,12300.0,16.5171,16.5442,16.5171,16.5442,12300.0
2008-11-04 13:20:00,24.43,24.47,24.42,24.46,5900.0,16.5509,16.578,16.5442,16.5713,5900.0
2008-11-04 13:25:00,24.46,24.47,24.41,24.42,7300.0,16.5713,16.578,16.5374,16.5442,7300.0
2008-11-04 13:30:00,24.42,24.42,24.41,24.41,4400.0,16.5442,16.5442,16.5374,16.5374,4400.0
2008-11-04 13:35:00,24.41,24.43,24.39,24.43,6700.0,16.5374,16.5509,16.5238,16.5509,6700.0
2008-11-04 13:40:00,24.46,24.58,24.46,24.57,5600.0,16.5713,16.6526,16.5713,16.6458,5600.0
2008-11-04 13:45:00,24.57,24.6,24.57,24.58,5900.0,16.6458,16.6661,16.6458,16.6526,5900.0
2008-11-04 13:50:00,24.57,24.58,24.5,24.51,7500.0,16.6458,16.6526,16.5984,16.6051,7500.0
2008-11-04 13:55:00,24.5,24.54,24.5,24.5,4200.0,16.5984,16.6255,16.5984,16.5984,4200.0
2008-11-04 14:00:00,24.49,24.5,24.39,24.39,10400.0,16.5916,16.5984,16.5238,16.5238,10400.0
2008-11-04 14:05:00,24.4,24.4,24.32,24.33,12000.0,16.5306,16.5306,16.4764,16.4832,12000.0
2008-11-04 14:10:00,24.33,24.41,24.33,24.4,10300.0,16.4832,16.5374,16.4832,16.5306,10300.0
2008-11-04 14:15:00,24.4,24.4,24.3,24.37,9300.0,16.5306,16.5306,16.4629,16.5103,9300.0
2008-11-04 14:20:00,24.36,24.36,24.28,24.28,7100.0,16.5035,16.5035,16.4493,16.4493,7100.0
2008-11-04 14:25:00,24.29,24.39,24.29,24.38,10800.0,16.4561,16.5238,16.4561,16.5171,10800.0
2008-11-04 14:30:00,24.38,24.42,24.31,24.32,12900.0,16.5171,16.5442,16.4696,16.4764,12900.0
2008-11-04 14:35:00,24.32,24.36,24.32,24.35,11200.0,16.4764,16.5035,16.4764,16.4967,11200.0
2008-11-04 14:40:00,24.34,24.4,24.34,24.4,7600.0,16.49,16.5306,16.49,16.5306,7600.0
2008-11-04 14:45:00,24.39,24.39,24.29,24.3,10200.0,16.5238,16.5238,16.4561,16.4629,10200.0
2008-11-04 14:50:00,24.3,24.3,24.21,24.21,17600.0,16.4629,16.4629,16.4019,16.4019,17600.0
2008-11-04 14:55:00,24.2,24.29,24.2,24.28,18400.0,16.3951,16.4561,16.3951,16.4493,18400.0
2008-11-04 15:00:00,24.28,24.31,24.21,24.21,23500.0,16.4493,16.4696,16.4019,16.4019,23500.0
2008-11-04 15:05:00,24.22,24.26,24.22,24.23,24300.0,16.4087,16.4358,16.4087,16.4154,24300.0
2008-11-04 15:10:00,24.22,24.39,24.22,24.36,38800.0,16.4087,16.5238,16.4087,16.5035,38800.0
2008-11-04 15:15:00,24.36,24.37,24.3,24.37,22700.0,16.5035,16.5103,16.4629,16.5103,22700.0
2008-11-04 15:20:00,24.35,24.39,24.29,24.35,16700.0,16.4967,16.5238,16.4561,16.4967,16700.0
2008-11-04 15:25:00,24.37,24.4,24.33,24.34,12400.0,16.5103,16.5306,16.4832,16.49,12400.0
2008-11-04 15:30:00,24.36,24.45,24.36,24.45,18600.0,16.5035,16.5645,16.5035,16.5645,18600.0
2008-11-04 15:35:00,24.45,24.45,24.42,24.43,14100.0,16.5645,16.5645,16.5442,16.5509,14100.0
2008-11-04 15:40:00,24.44,24.45,24.41,24.45,33100.0,16.5577,16.5645,16.5374,16.5645,33100.0
2008-11-04 15:45:00,24.45,24.46,24.43,24.46,50700.0,16.5645,16.5713,16.5509,16.5713,50700.0
2008-11-04 15:50:00,24.46,24.5,24.35,24.44,28500.0,16.5713,16.5984,16.4967,16.5577,28500.0
2008-11-04 15:55:00,24.43,24.52,24.43,24.43,31100.0,16.5509,16.6119,16.5509,16.5509,31100.0
2008-11-05 09:30:00,24.28,24.55,23.99,24.07,26700.0,16.4493,16.6322,16.2528,16.307,26700.0
2008-11-05 09:35:00,24.06,24.25,24.03,24.23,15100.0,16.3003,16.429,16.2799,16.4154,15100.0
2008-11-05 09:40:00,24.23,24.24,24.02,24.1,12900.0,16.4154,16.4222,16.2732,16.3274,12900.0
2008-11-05 09:45:00,24.09,24.09,23.95,23.99,14700.0,16.3206,16.3206,16.2257,16.2528,14700.0
2008-11-05 09:50:00,24.0,24.24,23.99,24.16,17100.0,16.2596,16.4222,16.2528,16.368,17100.0
2008-11-05 09:55:00,24.14,24.14,24.01,24.02,10700.0,16.3545,16.3545,16.2664,16.2732,10700.0
2008-11-05 10:00:00,24.0,24.43,23.99,24.4,31200.0,16.2596,16.5509,16.2528,16.5306,31200.0
2008-11-05 10:05:00,24.4,24.42,24.24,24.42,19000.0,16.5306,16.5442,16.4222,16.5442,19000.0
2008-11-05 10:10:00,24.41,24.43,24.32,24.37,18700.0,16.5374,16.5509,16.4764,16.5103,18700.0
2008-11-05 10:15:00,24.32,24.5,24.31,24.49,19200.0,16.4764,16.5984,16.4696,16.5916,19200.0
2008-11-05 10:20:00,24.49,24.61,24.45,24.48,21800.0,16.5916,16.6729,16.5645,16.5848,21800.0
2008-11-05 10:25:00,24.48,24.48,24.43,24.47,13500.0,16.5848,16.5848,16.5509,16.578,13500.0
2008-11-05 10:30:00,24.48,24.59,24.44,24.49,16200.0,16.5848,16.6593,16.5577,16.5916,16200.0
2008-11-05 10:35:00,24.49,24.49,24.37,24.41,12200.0,16.5916,16.5916,16.5103,16.5374,12200.0
2008-11-05 10:40:00,24.42,24.43,24.34,24.42,12400.0,16.5442,16.5509,16.49,16.5442,12400.0
2008-11-05 10:45:00,24.42,24.46,24.35,24.46,11900.0,16.5442,16.5713,16.4967,16.5713,11900.0
2008-11-05 10:50:00,24.46,24.46,24.34,24.41,10900.0,16.5713,16.5713,16.49,16.5374,10900.0
2008-11-05 10:55:00,24.42,24.44,24.29,24.31,17900.0,16.5442,16.5577,16.4561,16.4696,17900.0
2008-11-05 11:00:00,24.31,24.34,24.28,24.31,10300.0,16.4696,16.49,16.4493,16.4696,10300.0
2008-11-05 11:05:00,24.29,24.39,24.26,24.33,21200.0,16.4561,16.5238,16.4358,16.4832,21200.0
2008-11-05 11:10:00,24.34,24.34,24.27,24.27,11800.0,16.49,16.49,16.4425,16.4425,11800.0
2008-11-05 11:15:00,24.26,24.27,24.14,24.16,14100.0,16.4358,16.4425,16.3545,16.368,14100.0
2008-11-05 11:20:00,24.17,24.18,24.06,24.06,15400.0,16.3748,16.3816,16.3003,16.3003,15400.0
2008-11-05 11:25:00,24.04,24.06,23.99,24.01,14300.0,16.2867,16.3003,16.2528,16.2664,14300.0
2008-11-05 11:30:00,24.0,24.2,23.95,24.2,12100.0,16.2596,16.3951,16.2257,16.3951,12100.0
2008-11-05 11:35:00,24.22,24.24,24.15,24.17,7900.0,16.4087,16.4222,16.3612,16.3748,7900.0
2008-11-05 11:40:00,24.17,24.3,24.17,24.26,10900.0,16.3748,16.4629,16.3748,16.4358,10900.0
2008-11-05 11:45:00,24.26,24.28,24.21,24.23,8200.0,16.4358,16.4493,16.4019,16.4154,8200.0
2008-11-05 11:50:00,24.23,24.23,24.16,24.2,4700.0,16.4154,16.4154,16.368,16.3951,4700.0
2008-11-05 11:55:00,24.2,24.2,24.12,24.16,5100.0,16.3951,16.3951,16.3409,16.368,5100.0
2008-11-05 12:00:00,24.16,24.2,24.16,24.2,2700.0,16.368,16.3951,16.368,16.3951,2700.0
2008-11-05 12:05:00,24.22,24.22,24.19,24.2,1900.0,16.4087,16.4087,16.3883,16.3951,1900.0
2008-11-05 12:10:00,24.19,24.21,24.13,24.13,4600.0,16.3883,16.4019,16.3477,16.3477,4600.0
2008-11-05 12:15:00,24.13,24.13,24.04,24.07,6300.0,16.3477,16.3477,16.2867,16.307,6300.0
2008-11-05 12:20:00,24.07,24.08,24.06,24.06,2100.0,16.307,16.3138,16.3003,16.3003,2100.0
2008-11-05 12:25:00,24.07,24.07,23.99,23.99,3500.0,16.307,16.307,16.2528,16.2528,3500.0
2008-11-05 12:30:00,24.0,24.0,23.99,24.0,1700.0,16.2596,16.2596,16.2528,16.2596,1700.0
2008-11-05 12:35:00,23.99,23.99,23.95,23.95,4500.0,16.2528,16.2528,16.2257,16.2257,4500.0
2008-11-05 12:40:00,23.94,23.95,23.86,23.86,6800.0,16.219,16.2257,16.1648,16.1648,6800.0
2008-11-05 12:45:00,23.86,23.97,23.86,23.95,2600.0,16.1648,16.2393,16.1648,16.2257,2600.0
2008-11-05 12:50:00,23.94,23.94,23.88,23.88,3900.0,16.219,16.219,16.1783,16.1783,3900.0
2008-11-05 12:55:00,23.88,23.92,23.82,23.92,15400.0,16.1783,16.2054,16.1377,16.2054,15400.0
2008-11-05 13:00:00,23.95,23.99,23.94,23.97,6500.0,16.2257,16.2528,16.219,16.2393,6500.0
2008-11-05 13:05:00,23.98,24.02,23.94,24.02,4000.0,16.2461,16.2732,16.219,16.2732,4000.0
2008-11-05 13:10:00,24.03,24.04,24.03,24.03,4000.0,16.2799,16.2867,16.2799,16.2799,4000.0
2008-11-05 13:15:00,24.03,24.04,24.02,24.04,4000.0,16.2799,16.2867,16.2732,16.2867,4000.0
2008-11-05 13:20:00,24.05,24.05,23.96,24.0,10400.0,16.2935,16.2935,16.2325,16.2596,10400.0
2008-11-05 13:25:00,24.0,24.01,23.97,24.01,6200.0,16.2596,16.2664,16.2393,16.2664,6200.0
2008-11-05 13:30:00,24.01,24.04,23.97,23.99,11700.0,16.2664,16.2867,16.2393,16.2528,11700.0
2008-11-05 13:35:00,23.97,24.03,23.95,24.0,6000.0,16.2393,16.2799,16.2257,16.2596,6000.0
2008-11-05 13:40:00,24.0,24.15,23.96,24.15,17000.0,16.2596,16.3612,16.2325,16.3612,17000.0
2008-11-05 13:45:00,24.16,24.17,24.07,24.1,6100.0,16.368,16.3748,16.307,16.3274,6100.0
2008-11-05 13:50:00,24.09,24.09,24.02,24.04,5300.0,16.3206,16.3206,16.2732,16.2867,5300.0
2008-11-05 13:55:00,24.06,24.06,24.0,24.01,5000.0,16.3003,16.3003,16.2596,16.2664,5000.0
2008-11-05 14:00:00,24.01,24.08,23.9,23.9,12600.0,16.2664,16.3138,16.1919,16.1919,12600.0
2008-11-05 14:05:00,23.89,24.0,23.86,23.93,34200.0,16.1851,16.2596,16.1648,16.2122,34200.0
2008-11-05 14:10:00,23.96,24.06,23.96,24.05,19700.0,16.2325,16.3003,16.2325,16.2935,19700.0
2008-11-05 14:15:00,24.05,24.1,24.0,24.09,21000.0,16.2935,16.3274,16.2596,16.3206,21000.0
2008-11-05 14:20:00,24.08,24.08,23.98,23.99,15200.0,16.3138,16.3138,16.2461,16.2528,15200.0
2008-11-05 14:25:00,23.98,24.08,23.98,24.08,9500.0,16.2461,16.3138,16.2461,16.3138,9500.0
2008-11-05 14:30:00,24.09,24.3,24.07,24.3,16500.0,16.3206,16.4629,16.307,16.4629,16500.0
2008-11-05 14:35:00,24.31,24.31,24.1,24.11,11100.0,16.4696,16.4696,16.3274,16.3341,11100.0
2008-11-05 14:40:00,24.11,24.14,24.06,24.14,14100.0,16.3341,16.3545,16.3003,16.3545,14100.0
2008-11-05 14:45:00,24.16,24.16,24.07,24.11,8500.0,16.368,16.368,16.307,16.3341,8500.0
2008-11-05 14:50:00,24.08,24.23,24.02,24.23,12700.0,16.3138,16.4154,16.2732,16.4154,12700.0
2008-11-05 14:55:00,24.24,24.31,24.19,24.23,21800.0,16.4222,16.4696,16.3883,16.4154,21800.0
2008-11-05 15:00:00,24.21,24.3,24.2,24.25,11600.0,16.4019,16.4629,16.3951,16.429,11600.0
2008-11-05 15:05:00,24.26,24.36,24.25,24.25,25900.0,16.4358,16.5035,16.429,16.429,25900.0
2008-11-05 15:10:00,24.25,24.27,24.16,24.16,31300.0,16.429,16.4425,16.368,16.368,31300.0
2008-11-05 15:15:00,24.14,24.15,24.06,24.12,20000.0,16.3545,16.3612,16.3003,16.3409,20000.0
2008-11-05 15:20:00,24.1,24.2,24.07,24.13,40700.0,16.3274,16.3951,16.307,16.3477,40700.0
2008-11-05 15:25:00,24.15,24.15,24.08,24.09,16000.0,16.3612,16.3612,16.3138,16.3206,16000.0
2008-11-05 15:30:00,24.1,24.1,24.04,24.07,51700.0,16.3274,16.3274,16.2867,16.307,51700.0
2008-11-05 15:35:00,24.07,24.07,23.98,23.99,43600.0,16.307,16.307,16.2461,16.2528,43600.0
2008-11-05 15:40:00,23.99,24.12,23.99,24.12,60700.0,16.2528,16.3409,16.2528,16.3409,60700.0
2008-11-05 15:45:00,24.12,24.31,24.05,24.24,36400.0,16.3409,16.4696,16.2935,16.4222,36400.0
2008-11-05 15:50:00,24.23,24.23,24.05,24.08,120000.0,16.4154,16.4154,16.2935,16.3138,120000.0
2008-11-05 15:55:00,24.07,24.14,24.02,24.1,167500.0,16.307,16.3545,16.2732,16.3274,167500.0
2008-11-06 09:30:00,24.02,24.03,23.87,23.92,13300.0,16.2732,16.2799,16.1715,16.2054,13300.0
2008-11-06 09:35:00,23.94,24.19,23.88,24.19,86700.0,16.219,16.3883,16.1783,16.3883,86700.0
2008-11-06 09:40:00,24.18,24.26,24.0,24.12,7500.0,16.3816,16.4358,16.2596,16.3409,7500.0
2008-11-06 09:45:00,24.12,24.17,24.06,24.07,21800.0,16.3409,16.3748,16.3003,16.307,21800.0
2008-11-06 09:50:00,24.06,24.07,23.83,23.84,55600.0,16.3003,16.307,16.1444,16.1512,55600.0
2008-11-06 09:55:00,23.84,23.92,23.75,23.75,319600.0,16.1512,16.2054,16.0902,16.0902,319600.0
2008-11-06 10:00:00,23.75,23.78,23.61,23.66,41200.0,16.0902,16.1106,15.9954,16.0293,41200.0
2008-11-06 10:05:00,23.65,23.69,23.54,23.61,29700.0,16.0225,16.0496,15.948,15.9954,29700.0
2008-11-06 10:10:00,23.65,23.74,23.59,23.67,10800.0,16.0225,16.0835,15.9818,16.036,10800.0
2008-11-06 10:15:00,23.67,23.76,23.63,23.72,20200.0,16.036,16.097,16.0089,16.0699,20200.0
2008-11-06 10:20:00,23.72,23.74,23.61,23.64,9800.0,16.0699,16.0835,15.9954,16.0157,9800.0
2008-11-06 10:25:00,23.64,23.64,23.44,23.44,11800.0,16.0157,16.0157,15.8802,15.8802,11800.0
2008-11-06 10:30:00,23.46,23.52,23.37,23.43,26200.0,15.8938,15.9344,15.8328,15.8734,26200.0
2008-11-06 10:35:00,23.46,23.46,23.2,23.4,23700.0,15.8938,15.8938,15.7176,15.8531,23700.0
2008-11-06 10:40:00,23.4,23.4,23.22,23.38,28800.0,15.8531,15.8531,15.7312,15.8396,28800.0
2008-11-06 10:45:00,23.35,23.41,23.3,23.31,26300.0,15.8192,15.8599,15.7854,15.7921,26300.0
2008-11-06 10:50:00,23.33,23.4,23.3,23.38,17300.0,15.8057,15.8531,15.7854,15.8396,17300.0
2008-11-06 10:55:00,23.37,23.41,23.35,23.4,14200.0,15.8328,15.8599,15.8192,15.8531,14200.0
2008-11-06 11:00:00,23.41,23.54,23.39,23.5,28800.0,15.8599,15.948,15.8463,15.9209,28800.0
2008-11-06 11:05:00,23.51,23.52,23.37,23.49,30700.0,15.9276,15.9344,15.8328,15.9141,30700.0
2008-11-06 11:10:00,23.48,23.55,23.45,23.48,17500.0,15.9073,15.9547,15.887,15.9073,17500.0
2008-11-06 11:15:00,23.47,23.53,23.4,23.53,24300.0,15.9005,15.9412,15.8531,15.9412,24300.0
2008-11-06 11:20:00,23.51,23.57,23.4,23.49,37000.0,15.9276,15.9683,15.8531,15.9141,37000.0
2008-11-06 11:25:00,23.5,23.52,23.45,23.5,27000.0,15.9209,15.9344,15.887,15.9209,27000.0
2008-11-06 11:30:00,23.5,23.54,23.47,23.52,54400.0,15.9209,15.948,15.9005,15.9344,54400.0
2008-11-06 11:35:00,23.52,23.6,23.39,23.59,47800.0,15.9344,15.9886,15.8463,15.9818,47800.0
2008-11-06 11:40:00,23.59,23.6,23.54,23.59,9900.0,15.9818,15.9886,15.948,15.9818,9900.0
2008-11-06 11:45:00,23.59,23.64,23.52,23.53,34600.0,15.9818,16.0157,15.9344,15.9412,34600.0
2008-11-06 11:50:00,23.53,23.55,23.5,23.51,20900.0,15.9412,15.9547,15.9209,15.9276,20900.0
2008-11-06 11:55:00,23.51,23.53,23.5,23.5,6800.0,15.9276,15.9412,15.9209,15.9209,6800.0
2008-11-06 12:00:00,23.5,23.64,23.5,23.59,35400.0,15.9209,16.0157,15.9209,15.9818,35400.0
2008-11-06 12:05:00,23.59,23.62,23.44,23.52,18600.0,15.9818,16.0022,15.8802,15.9344,18600.0
2008-11-06 12:10:00,23.51,23.51,23.45,23.45,9500.0,15.9276,15.9276,15.887,15.887,9500.0
2008-11-06 12:15:00,23.45,23.46,23.4,23.41,22800.0,15.887,15.8938,15.8531,15.8599,22800.0
2008-11-06 12:20:00,23.4,23.42,23.28,23.3,16000.0,15.8531,15.8667,15.7718,15.7854,16000.0
2008-11-06 12:25:00,23.3,23.32,23.25,23.26,22500.0,15.7854,15.7989,15.7515,15.7583,22500.0
2008-11-06 12:30:00,23.26,23.28,23.24,23.25,17100.0,15.7583,15.7718,15.7447,15.7515,17100.0
2008-11-06 12:35:00,23.25,23.3,23.24,23.28,19000.0,15.7515,15.7854,15.7447,15.7718,19000.0
2008-11-06 12:40:00,23.28,23.3,23.17,23.29,32600.0,15.7718,15.7854,15.6973,15.7786,32600.0
2008-11-06 12:45:00,23.3,23.3,23.15,23.21,59700.0,15.7854,15.7854,15.6838,15.7244,59700.0
2008-11-06 12:50:00,23.21,23.36,23.18,23.36,54200.0,15.7244,15.826,15.7041,15.826,54200.0
2008-11-06 12:55:00,23.35,23.36,23.28,23.34,34100.0,15.8192,15.826,15.7718,15.8125,34100.0
2008-11-06 13:00:00,23.34,23.39,23.31,23.33,26600.0,15.8125,15.8463,15.7921,15.8057,26600.0
2008-11-06 13:05:00,23.34,23.34,23.18,23.23,15900.0,15.8125,15.8125,15.7041,15.7379,15900.0
2008-11-06 13:10:00,23.23,23.25,23.16,23.22,17300.0,15.7379,15.7515,15.6905,15.7312,17300.0
2008-11-06 13:15:00,23.24,23.25,23.15,23.16,30800.0,15.7447,15.7515,15.6838,15.6905,30800.0
2008-11-06 13:20:00,23.17,23.19,23.15,23.17,9200.0,15.6973,15.7108,15.6838,15.6973,9200.0
2008-11-06 13:25:00,23.16,23.27,23.15,23.18,46300.0,15.6905,15.765,15.6838,15.7041,46300.0
2008-11-06 13:30:00,23.18,23.32,23.14,23.28,49800.0,15.7041,15.7989,15.677,15.7718,49800.0
2008-11-06 13:35:00,23.27,23.34,23.2,23.26,21900.0,15.765,15.8125,15.7176,15.7583,21900.0
2008-11-06 13:40:00,23.25,23.27,23.2,23.23,22400.0,15.7515,15.765,15.7176,15.7379,22400.0
2008-11-06 13:45:00,23.23,23.34,23.23,23.28,19500.0,15.7379,15.8125,15.7379,15.7718,19500.0
2008-11-06 13:50:00,23.28,23.31,23.23,23.27,14800.0,15.7718,15.7921,15.7379,15.765,14800.0
2008-11-06 13:55:00,23.27,23.29,23.22,23.28,11800.0,15.765,15.7786,15.7312,15.7718,11800.0
2008-11-06 14:00:00,23.28,23.51,23.25,23.51,124700.0,15.7718,15.9276,15.7515,15.9276,124700.0
2008-11-06 14:05:00,23.5,23.57,23.47,23.51,22600.0,15.9209,15.9683,15.9005,15.9276,22600.0
2008-11-06 14:10:00,23.52,23.58,23.48,23.51,18700.0,15.9344,15.9751,15.9073,15.9276,18700.0
2008-11-06 14:15:00,23.51,23.54,23.48,23.54,16500.0,15.9276,15.948,15.9073,15.948,16500.0
2008-11-06 14:20:00,23.56,23.58,23.5,23.54,9800.0,15.9615,15.9751,15.9209,15.948,9800.0
2008-11-06 14:25:00,23.54,23.54,23.4,23.49,26400.0,15.948,15.948,15.8531,15.9141,26400.0
2008-11-06 14:30:00,23.49,23.62,23.49,23.57,15600.0,15.9141,16.0022,15.9141,15.9683,15600.0
2008-11-06 14:35:00,23.57,23.79,23.51,23.76,14200.0,15.9683,16.1173,15.9276,16.097,14200.0
2008-11-06 14:40:00,23.77,23.85,23.69,23.82,11600.0,16.1038,16.158,16.0496,16.1377,11600.0
2008-11-06 14:45:00,23.83,23.84,23.68,23.73,15100.0,16.1444,16.1512,16.0428,16.0767,15100.0
2008-11-06 14:50:00,23.74,23.88,23.74,23.75,28400.0,16.0835,16.1783,16.0835,16.0902,28400.0
2008-11-06 14:55:00,23.75,23.78,23.63,23.69,28600.0,16.0902,16.1106,16.0089,16.0496,28600.0
2008-11-06 15:00:00,23.7,23.72,23.5,23.53,24800.0,16.0564,16.0699,15.9209,15.9412,24800.0
2008-11-06 15:05:00,23.54,23.55,23.43,23.43,24700.0,15.948,15.9547,15.8734,15.8734,24700.0
2008-11-06 15:10:00,23.43,23.43,23.32,23.32,14900.0,15.8734,15.8734,15.7989,15.7989,14900.0
2008-11-06 15:15:00,23.33,23.54,23.33,23.54,38500.0,15.8057,15.948,15.8057,15.948,38500.0
2008-11-06 15:20:00,23.52,23.54,23.38,23.46,28500.0,15.9344,15.948,15.8396,15.8938,28500.0
2008-11-06 15:25:00,23.45,23.53,23.33,23.41,49900.0,15.887,15.9412,15.8057,15.8599,49900.0
2008-11-06 15:30:00,23.39,23.55,23.39,23.43,44400.0,15.8463,15.9547,15.8463,15.8734,44400.0
2008-11-06 15:35:00,23.43,23.51,23.34,23.36,34700.0,15.8734,15.9276,15.8125,15.826,34700.0
2008-11-06 15:40:00,23.35,23.68,23.35,23.56,72900.0,15.8192,16.0428,15.8192,15.9615,72900.0
2008-11-06 15:45:00,23.57,23.59,23.46,23.46,64000.0,15.9683,15.9818,15.8938,15.8938,64000.0
2008-11-06 15:50:00,23.47,23.51,23.33,23.35,83900.0,15.9005,15.9276,15.8057,15.8192,83900.0
2008-11-06 15:55:00,23.35,23.4,23.27,23.3,53700.0,15.8192,15.8531,15.765,15.7854,53700.0
2008-11-07 09:30:00,23.44,23.53,23.32,23.41,14700.0,15.8802,15.9412,15.7989,15.8599,14700.0
2008-11-07 09:35:00,23.36,23.58,23.36,23.42,16500.0,15.826,15.9751,15.826,15.8667,16500.0
2008-11-07 09:40:00,23.46,23.5,23.4,23.49,7600.0,15.8938,15.9209,15.8531,15.9141,7600.0
2008-11-07 09:45:00,23.5,23.57,23.36,23.48,13200.0,15.9209,15.9683,15.826,15.9073,13200.0
2008-11-07 09:50:00,23.5,23.5,23.35,23.43,4300.0,15.9209,15.9209,15.8192,15.8734,4300.0
2008-11-07 09:55:00,23.4,23.6,23.4,23.54,6700.0,15.8531,15.9886,15.8531,15.948,6700.0
2008-11-07 10:00:00,23.56,23.71,23.55,23.67,5800.0,15.9615,16.0631,15.9547,16.036,5800.0
2008-11-07 10:05:00,23.72,23.76,23.55,23.61,9000.0,16.0699,16.097,15.9547,15.9954,9000.0
2008-11-07 10:10:00,23.62,23.62,23.49,23.61,10500.0,16.0022,16.0022,15.9141,15.9954,10500.0
2008-11-07 10:15:00,23.63,23.65,23.58,23.63,4100.0,16.0089,16.0225,15.9751,16.0089,4100.0
2008-11-07 10:20:00,23.61,23.72,23.61,23.7,5600.0,15.9954,16.0699,15.9954,16.0564,5600.0
2008-11-07 10:25:00,23.7,23.78,23.63,23.73,5500.0,16.0564,16.1106,16.0089,16.0767,5500.0
2008-11-07 10:30:00,23.73,23.87,23.73,23.87,33200.0,16.0767,16.1715,16.0767,16.1715,33200.0
2008-11-07 10:35:00,23.89,24.0,23.81,24.0,34500.0,16.1851,16.2596,16.1309,16.2596,34500.0
2008-11-07 10:40:00,24.0,24.04,23.96,24.0,28600.0,16.2596,16.2867,16.2325,16.2596,28600.0
2008-11-07 10:45:00,24.0,24.0,23.75,23.75,24600.0,16.2596,16.2596,16.0902,16.0902,24600.0
2008-11-07 10:50:00,23.74,23.75,23.69,23.71,6600.0,16.0835,16.0902,16.0496,16.0631,6600.0
2008-11-07 10:55:00,23.73,23.79,23.68,23.69,5600.0,16.0767,16.1173,16.0428,16.0496,5600.0
2008-11-07 11:00:00,23.69,23.93,23.69,23.91,51900.0,16.0496,16.2122,16.0496,16.1986,51900.0
2008-11-07 11:05:00,23.92,23.99,23.83,23.96,63600.0,16.2054,16.2528,16.1444,16.2325,63600.0
2008-11-07 11:10:00,23.95,24.0,23.93,23.96,12300.0,16.2257,16.2596,16.2122,16.2325,12300.0
2008-11-07 11:15:00,23.97,23.98,23.84,23.9,10000.0,16.2393,16.2461,16.1512,16.1919,10000.0
2008-11-07 11:20:00,23.88,23.88,23.72,23.77,9700.0,16.1783,16.1783,16.0699,16.1038,9700.0
2008-11-07 11:25:00,23.77,23.77,23.54,23.54,4100.0,16.1038,16.1038,15.948,15.948,4100.0
2008-11-07 11:30:00,23.54,23.59,23.52,23.56,4300.0,15.948,15.9818,15.9344,15.9615,4300.0
2008-11-07 11:35:00,23.61,23.77,23.59,23.72,7600.0,15.9954,16.1038,15.9818,16.0699,7600.0
2008-11-07 11:40:00,23.69,23.78,23.63,23.78,5300.0,16.0496,16.1106,16.0089,16.1106,5300.0
2008-11-07 11:45:00,23.77,23.83,23.74,23.77,6300.0,16.1038,16.1444,16.0835,16.1038,6300.0
2008-11-07 11:50:00,23.75,23.83,23.67,23.83,22300.0,16.0902,16.1444,16.036,16.1444,22300.0
2008-11-07 11:55:00,23.84,23.92,23.81,23.91,4300.0,16.1512,16.2054,16.1309,16.1986,4300.0
2008-11-07 12:00:00,23.9,23.92,23.83,23.92,5300.0,16.1919,16.2054,16.1444,16.2054,5300.0
2008-11-07 12:05:00,23.96,23.96,23.81,23.82,7500.0,16.2325,16.2325,16.1309,16.1377,7500.0
2008-11-07 12:10:00,23.82,23.85,23.69,23.69,3500.0,16.1377,16.158,16.0496,16.0496,3500.0
2008-11-07 12:15:00,23.71,23.71,23.6,23.63,11700.0,16.0631,16.0631,15.9886,16.0089,11700.0
2008-11-07 12:20:00,23.66,23.69,23.65,23.65,3500.0,16.0293,16.0496,16.0225,16.0225,3500.0
2008-11-07 12:25:00,23.68,23.7,23.67,23.69,1900.0,16.0428,16.0564,16.036,16.0496,1900.0
2008-11-07 12:30:00,23.69,23.7,23.64,23.69,8700.0,16.0496,16.0564,16.0157,16.0496,8700.0
2008-11-07 12:35:00,23.67,23.7,23.67,23.7,3600.0,16.036,16.0564,16.036,16.0564,3600.0
2008-11-07 12:40:00,23.7,23.88,23.69,23.8,9300.0,16.0564,16.1783,16.0496,16.1241,9300.0
2008-11-07 12:45:00,23.83,23.87,23.83,23.85,1300.0,16.1444,16.1715,16.1444,16.158,1300.0
2008-11-07 12:50:00,23.83,23.83,23.79,23.82,1700.0,16.1444,16.1444,16.1173,16.1377,1700.0
2008-11-07 12:55:00,23.77,23.77,23.74,23.74,11000.0,16.1038,16.1038,16.0835,16.0835,11000.0
2008-11-07 13:00:00,23.75,23.82,23.75,23.79,5300.0,16.0902,16.1377,16.0902,16.1173,5300.0
2008-11-07 13:05:00,23.83,23.83,23.77,23.77,1500.0,16.1444,16.1444,16.1038,16.1038,1500.0
2008-11-07 13:10:00,23.78,23.85,23.75,23.85,10000.0,16.1106,16.158,16.0902,16.158,10000.0
2008-11-07 13:15:00,23.85,23.87,23.82,23.87,2900.0,16.158,16.1715,16.1377,16.1715,2900.0
2008-11-07 13:20:00,23.83,23.87,23.83,23.86,6400.0,16.1444,16.1715,16.1444,16.1648,6400.0
2008-11-07 13:25:00,23.86,23.95,23.84,23.92,12300.0,16.1648,16.2257,16.1512,16.2054,12300.0
2008-11-07 13:30:00,23.91,23.93,23.89,23.89,11000.0,16.1986,16.2122,16.1851,16.1851,11000.0
2008-11-07 13:35:00,23.89,23.9,23.87,23.87,6000.0,16.1851,16.1919,16.1715,16.1715,6000.0
2008-11-07 13:40:00,23.87,23.87,23.85,23.85,4000.0,16.1715,16.1715,16.158,16.158,4000.0
2008-11-07 13:45:00,23.86,23.87,23.85,23.87,4100.0,16.1648,16.1715,16.158,16.1715,4100.0
2008-11-07 13:50:00,23.86,23.89,23.86,23.87,11000.0,16.1648,16.1851,16.1648,16.1715,11000.0
2008-11-07 13:55:00,23.87,23.92,23.87,23.91,8000.0,16.1715,16.2054,16.1715,16.1986,8000.0
2008-11-07 14:00:00,23.91,23.94,23.89,23.93,9900.0,16.1986,16.219,16.1851,16.2122,9900.0
2008-11-07 14:05:00,23.93,23.97,23.91,23.91,15900.0,16.2122,16.2393,16.1986,16.1986,15900.0
2008-11-07 14:10:00,23.92,23.92,23.91,23.92,3600.0,16.2054,16.2054,16.1986,16.2054,3600.0
2008-11-07 14:15:00,23.93,23.95,23.93,23.94,5300.0,16.2122,16.2257,16.2122,16.219,5300.0
2008-11-07 14:20:00,23.94,23.98,23.93,23.93,16400.0,16.219,16.2461,16.2122,16.2122,16400.0
2008-11-07 14:25:00,23.93,23.93,23.89,23.92,18000.0,16.2122,16.2122,16.1851,16.2054,18000.0
2008-11-07 14:30:00,23.92,24.0,23.92,24.0,14000.0,16.2054,16.2596,16.2054,16.2596,14000.0
2008-11-07 14:35:00,24.0,24.01,23.99,24.0,13700.0,16.2596,16.2664,16.2528,16.2596,13700.0
2008-11-07 14:40:00,24.0,24.05,23.99,24.0,29300.0,16.2596,16.2935,16.2528,16.2596,29300.0
2008-11-07 14:45:00,24.02,24.07,23.97,24.0,27300.0,16.2732,16.307,16.2393,16.2596,27300.0
2008-11-07 14:50:00,24.01,24.06,23.82,23.87,36500.0,16.2664,16.3003,16.1377,16.1715,36500.0
2008-11-07 14:55:00,23.87,23.91,23.66,23.66,46100.0,16.1715,16.1986,16.0293,16.0293,46100.0
2008-11-07 15:00:00,23.64,23.89,23.63,23.71,46300.0,16.0157,16.1851,16.0089,16.0631,46300.0
2008-11-07 15:05:00,23.72,23.91,23.65,23.84,47900.0,16.0699,16.1986,16.0225,16.1512,47900.0
2008-11-07 15:10:00,23.86,24.0,23.79,23.85,34100.0,16.1648,16.2596,16.1173,16.158,34100.0
2008-11-07 15:15:00,23.83,23.94,23.77,23.79,40000.0,16.1444,16.219,16.1038,16.1173,40000.0
2008-11-07 15:20:00,23.78,23.85,23.63,23.7,43700.0,16.1106,16.158,16.0089,16.0564,43700.0
2008-11-07 15:25:00,23.71,23.86,23.68,23.75,35600.0,16.0631,16.1648,16.0428,16.0902,35600.0
2008-11-07 15:30:00,23.77,23.9,23.66,23.84,30500.0,16.1038,16.1919,16.0293,16.1512,30500.0
2008-11-07 15:35:00,23.86,23.87,23.72,23.74,22100.0,16.1648,16.1715,16.0699,16.0835,22100.0
2008-11-07 15:40:00,23.74,23.87,23.7,23.8,41000.0,16.0835,16.1715,16.0564,16.1241,41000.0
2008-11-07 15:45:00,23.8,23.87,23.76,23.83,26100.0,16.1241,16.1715,16.097,16.1444,26100.0
2008-11-07 15:50:00,23.82,23.83,23.73,23.78,51300.0,16.1377,16.1444,16.0767,16.1106,51300.0
2008-11-07 15:55:00,23.77,23.9,23.72,23.88,113200.0,16.1038,16.1919,16.0699,16.1783,113200.0
2008-11-10 09:30:00,24.43,24.44,24.27,24.31,14400.0,16.5509,16.5577,16.4425,16.4696,14400.0
2008-11-10 09:35:00,24.26,24.34,24.1,24.15,22200.0,16.4358,16.49,16.3274,16.3612,22200.0
2008-11-10 09:40:00,24.13,24.15,24.01,24.14,8700.0,16.3477,16.3612,16.2664,16.3545,8700.0
2008-11-10 09:45:00,24.13,24.21,24.13,24.21,6200.0,16.3477,16.4019,16.3477,16.4019,6200.0
2008-11-10 09:50:00,24.19,24.19,24.12,24.18,12300.0,16.3883,16.3883,16.3409,16.3816,12300.0
2008-11-10 09:55:00,24.17,24.18,24.14,24.18,8900.0,16.3748,16.3816,16.3545,16.3816,8900.0
2008-11-10 10:00:00,24.21,24.25,24.19,24.19,4900.0,16.4019,16.429,16.3883,16.3883,4900.0
2008-11-10 10:05:00,24.2,24.3,24.14,24.29,13300.0,16.3951,16.4629,16.3545,16.4561,13300.0
2008-11-10 10:10:00,24.29,24.39,24.29,24.38,4700.0,16.4561,16.5238,16.4561,16.5171,4700.0
2008-11-10 10:15:00,24.4,24.42,24.35,24.42,8400.0,16.5306,16.5442,16.4967,16.5442,8400.0
2008-11-10 10:20:00,24.42,24.45,24.36,24.45,7100.0,16.5442,16.5645,16.5035,16.5645,7100.0
2008-11-10 10:25:00,24.48,24.58,24.42,24.44,13500.0,16.5848,16.6526,16.5442,16.5577,13500.0
2008-11-10 10:30:00,24.46,24.56,24.38,24.4,22200.0,16.5713,16.639,16.5171,16.5306,22200.0
2008-11-10 10:35:00,24.42,24.43,24.26,24.27,10600.0,16.5442,16.5509,16.4358,16.4425,10600.0
2008-11-10 10:40:00,24.27,24.32,24.25,24.32,8600.0,16.4425,16.4764,16.429,16.4764,8600.0
2008-11-10 10:45:00,24.32,24.34,24.28,24.29,7100.0,16.4764,16.49,16.4493,16.4561,7100.0
2008-11-10 10:50:00,24.29,24.36,24.16,24.31,30500.0,16.4561,16.5035,16.368,16.4696,30500.0
2008-11-10 10:55:00,24.29,24.33,24.25,24.32,12100.0,16.4561,16.4832,16.429,16.4764,12100.0
2008-11-10 11:00:00,24.31,24.32,24.14,24.2,7800.0,16.4696,16.4764,16.3545,16.3951,7800.0
2008-11-10 11:05:00,24.21,24.21,24.1,24.11,8000.0,16.4019,16.4019,16.3274,16.3341,8000.0
2008-11-10 11:10:00,24.1,24.11,24.06,24.08,5100.0,16.3274,16.3341,16.3003,16.3138,5100.0
2008-11-10 11:15:00,24.09,24.1,24.08,24.08,1800.0,16.3206,16.3274,16.3138,16.3138,1800.0
2008-11-10 11:20:00,24.08,24.17,24.06,24.17,5400.0,16.3138,16.3748,16.3003,16.3748,5400.0
2008-11-10 11:25:00,24.18,24.25,24.18,24.21,3900.0,16.3816,16.429,16.3816,16.4019,3900.0
2008-11-10 11:30:00,24.2,24.24,24.2,24.23,1600.0,16.3951,16.4222,16.3951,16.4154,1600.0
2008-11-10 11:35:00,24.24,24.26,24.21,24.26,6300.0,16.4222,16.4358,16.4019,16.4358,6300.0
2008-11-10 11:40:00,24.26,24.27,24.21,24.21,3300.0,16.4358,16.4425,16.4019,16.4019,3300.0
2008-11-10 11:45:00,24.22,24.22,24.1,24.1,4700.0,16.4087,16.4087,16.3274,16.3274,4700.0
2008-11-10 11:50:00,24.11,24.11,23.95,23.95,14000.0,16.3341,16.3341,16.2257,16.2257,14000.0
2008-11-10 11:55:00,23.94,23.94,23.86,23.92,19700.0,16.219,16.219,16.1648,16.2054,19700.0
2008-11-10 12:00:00,23.94,24.02,23.94,24.02,11000.0,16.219,16.2732,16.219,16.2732,11000.0
2008-11-10 12:05:00,24.05,24.1,24.01,24.1,6800.0,16.2935,16.3274,16.2664,16.3274,6800.0
2008-11-10 12:10:00,24.12,24.14,24.1,24.12,3700.0,16.3409,16.3545,16.3274,16.3409,3700.0
2008-11-10 12:15:00,24.12,24.15,24.1,24.14,7000.0,16.3409,16.3612,16.3274,16.3545,7000.0
2008-11-10 12:20:00,24.12,24.12,24.0,24.03,4800.0,16.3409,16.3409,16.2596,16.2799,4800.0
2008-11-10 12:25:00,24.03,24.07,23.98,24.07,10200.0,16.2799,16.307,16.2461,16.307,10200.0
2008-11-10 12:30:00,24.07,24.07,24.03,24.04,3800.0,16.307,16.307,16.2799,16.2867,3800.0
2008-11-10 12:35:00,24.05,24.07,23.92,23.94,17400.0,16.2935,16.307,16.2054,16.219,17400.0
2008-11-10 12:40:00,23.96,24.04,23.94,24.04,26800.0,16.2325,16.2867,16.219,16.2867,26800.0
2008-11-10 12:45:00,24.03,24.04,24.0,24.02,7500.0,16.2799,16.2867,16.2596,16.2732,7500.0
2008-11-10 12:50:00,24.01,24.02,23.89,23.96,22800.0,16.2664,16.2732,16.1851,16.2325,22800.0
2008-11-10 12:55:00,23.97,24.18,23.96,24.04,78100.0,16.2393,16.3816,16.2325,16.2867,78100.0
2008-11-10 13:00:00,24.05,24.05,23.98,24.0,13900.0,16.2935,16.2935,16.2461,16.2596,13900.0
2008-11-10 13:05:00,24.02,24.13,24.0,24.13,15200.0,16.2732,16.3477,16.2596,16.3477,15200.0
2008-11-10 13:10:00,24.14,24.14,24.06,24.13,19100.0,16.3545,16.3545,16.3003,16.3477,19100.0
2008-11-10 13:15:00,24.11,24.11,24.01,24.06,26900.0,16.3341,16.3341,16.2664,16.3003,26900.0
2008-11-10 13:20:00,24.08,24.1,24.05,24.07,23400.0,16.3138,16.3274,16.2935,16.307,23400.0
2008-11-10 13:25:00,24.07,24.13,24.06,24.11,15100.0,16.307,16.3477,16.3003,16.3341,15100.0
2008-11-10 13:30:00,24.12,24.12,24.09,24.09,14700.0,16.3409,16.3409,16.3206,16.3206,14700.0
2008-11-10 13:35:00,24.09,24.22,24.09,24.19,43200.0,16.3206,16.4087,16.3206,16.3883,43200.0
2008-11-10 13:40:00,24.2,24.21,24.09,24.16,32200.0,16.3951,16.4019,16.3206,16.368,32200.0
2008-11-10 13:45:00,24.15,24.16,24.09,24.12,6700.0,16.3612,16.368,16.3206,16.3409,6700.0
2008-11-10 13:50:00,24.12,24.16,24.12,24.13,4200.0,16.3409,16.368,16.3409,16.3477,4200.0
2008-11-10 13:55:00,24.15,24.29,24.14,24.29,6800.0,16.3612,16.4561,16.3545,16.4561,6800.0
2008-11-10 14:00:00,24.26,24.27,24.23,24.23,2100.0,16.4358,16.4425,16.4154,16.4154,2100.0
2008-11-10 14:05:00,24.22,24.27,24.22,24.25,3400.0,16.4087,16.4425,16.4087,16.429,3400.0
2008-11-10 14:10:00,24.26,24.26,24.16,24.16,3300.0,16.4358,16.4358,16.368,16.368,3300.0
2008-11-10 14:15:00,24.17,24.21,24.12,24.15,3600.0,16.3748,16.4019,16.3409,16.3612,3600.0
2008-11-10 14:20:00,24.15,24.18,24.1,24.12,5100.0,16.3612,16.3816,16.3274,16.3409,5100.0
2008-11-10 14:25:00,24.11,24.13,24.1,24.11,6700.0,16.3341,16.3477,16.3274,16.3341,6700.0
2008-11-10 14:30:00,24.1,24.2,24.07,24.17,27300.0,16.3274,16.3951,16.307,16.3748,27300.0
2008-11-10 14:35:00,24.17,24.2,24.14,24.16,14100.0,16.3748,16.3951,16.3545,16.368,14100.0
2008-11-10 14:40:00,24.17,24.26,24.17,24.25,9000.0,16.3748,16.4358,16.3748,16.429,9000.0
2008-11-10 14:45:00,24.25,24.26,24.11,24.11,11500.0,16.429,16.4358,16.3341,16.3341,11500.0
2008-11-10 14:50:00,24.1,24.24,24.06,24.22,52300.0,16.3274,16.4222,16.3003,16.4087,52300.0
2008-11-10 14:55:00,24.21,24.24,24.15,24.18,17300.0,16.4019,16.4222,16.3612,16.3816,17300.0
2008-11-10 15:00:00,24.18,24.18,24.02,24.16,24300.0,16.3816,16.3816,16.2732,16.368,24300.0
2008-11-10 15:05:00,24.15,24.21,24.11,24.12,19500.0,16.3612,16.4019,16.3341,16.3409,19500.0
2008-11-10 15:10:00,24.13,24.27,24.13,24.27,16800.0,16.3477,16.4425,16.3477,16.4425,16800.0
2008-11-10 15:15:00,24.28,24.35,24.18,24.23,90600.0,16.4493,16.4967,16.3816,16.4154,90600.0
2008-11-10 15:20:00,24.24,24.26,24.09,24.18,16600.0,16.4222,16.4358,16.3206,16.3816,16600.0
2008-11-10 15:25:00,24.18,24.21,24.08,24.15,9700.0,16.3816,16.4019,16.3138,16.3612,9700.0
2008-11-10 15:30:00,24.12,24.25,24.07,24.08,21500.0,16.3409,16.429,16.307,16.3138,21500.0
2008-11-10 15:35:00,24.1,24.13,23.99,24.07,27500.0,16.3274,16.3477,16.2528,16.307,27500.0
2008-11-10 15:40:00,24.04,24.24,24.04,24.24,18800.0,16.2867,16.4222,16.2867,16.4222,18800.0
2008-11-10 15:45:00,24.24,24.25,24.11,24.19,21600.0,16.4222,16.429,16.3341,16.3883,21600.0
2008-11-10 15:50:00,24.18,24.34,24.18,24.24,35400.0,16.3816,16.49,16.3816,16.4222,35400.0
2008-11-10 15:55:00,24.25,24.28,24.13,24.14,34300.0,16.429,16.4493,16.3477,16.3545,34300.0
2008-11-11 09:30:00,23.87,23.9,23.51,23.56,15000.0,16.1715,16.1919,15.9276,15.9615,15000.0
2008-11-11 09:35:00,23.5,23.64,23.41,23.6,16500.0,15.9209,16.0157,15.8599,15.9886,16500.0
2008-11-11 09:40:00,23.61,23.75,23.42,23.75,41200.0,15.9954,16.0902,15.8667,16.0902,41200.0
2008-11-11 09:45:00,23.71,23.76,23.5,23.54,18700.0,16.0631,16.097,15.9209,15.948,18700.0
2008-11-11 09:50:00,23.54,23.54,23.38,23.51,21400.0,15.948,15.948,15.8396,15.9276,21400.0
2008-11-11 09:55:00,23.51,23.54,23.46,23.54,13400.0,15.9276,15.948,15.8938,15.948,13400.0
2008-11-11 10:00:00,23.56,23.63,23.46,23.58,8800.0,15.9615,16.0089,15.8938,15.9751,8800.0
2008-11-11 10:05:00,23.62,23.62,23.53,23.56,9500.0,16.0022,16.0022,15.9412,15.9615,9500.0
2008-11-11 10:10:00,23.57,23.64,23.54,23.64,20300.0,15.9683,16.0157,15.948,16.0157,20300.0
2008-11-11 10:15:00,23.63,23.63,23.57,23.59,4800.0,16.0089,16.0089,15.9683,15.9818,4800.0
2008-11-11 10:20:00,23.64,23.67,23.6,23.61,3300.0,16.0157,16.036,15.9886,15.9954,3300.0
2008-11-11 10:25:00,23.65,23.68,23.65,23.65,1800.0,16.0225,16.0428,16.0225,16.0225,1800.0
2008-11-11 10:30:00,23.63,23.66,23.58,23.65,5700.0,16.0089,16.0293,15.9751,16.0225,5700.0
2008-11-11 10:35:00,23.66,23.66,23.57,23.57,3300.0,16.0293,16.0293,15.9683,15.9683,3300.0
2008-11-11 10:40:00,23.56,23.56,23.52,23.54,2500.0,15.9615,15.9615,15.9344,15.948,2500.0
2008-11-11 10:45:00,23.52,23.54,23.51,23.54,4700.0,15.9344,15.948,15.9276,15.948,4700.0
2008-11-11 10:50:00,23.56,23.58,23.55,23.58,3600.0,15.9615,15.9751,15.9547,15.9751,3600.0
2008-11-11 10:55:00,23.58,23.58,23.47,23.49,8600.0,15.9751,15.9751,15.9005,15.9141,8600.0
2008-11-11 11:00:00,23.49,23.49,23.43,23.43,5100.0,15.9141,15.9141,15.8734,15.8734,5100.0
2008-11-11 11:05:00,23.41,23.49,23.41,23.48,20300.0,15.8599,15.9141,15.8599,15.9073,20300.0
2008-11-11 11:10:00,23.49,23.54,23.41,23.51,28600.0,15.9141,15.948,15.8599,15.9276,28600.0
2008-11-11 11:15:00,23.49,23.6,23.49,23.55,3700.0,15.9141,15.9886,15.9141,15.9547,3700.0
2008-11-11 11:20:00,23.55,23.73,23.55,23.68,10400.0,15.9547,16.0767,15.9547,16.0428,10400.0
2008-11-11 11:25:00,23.69,23.69,23.61,23.61,3900.0,16.0496,16.0496,15.9954,15.9954,3900.0
2008-11-11 11:30:00,23.62,23.68,23.6,23.67,4300.0,16.0022,16.0428,15.9886,16.036,4300.0
2008-11-11 11:35:00,23.67,23.75,23.66,23.73,7700.0,16.036,16.0902,16.0293,16.0767,7700.0
2008-11-11 11:40:00,23.8,23.8,23.75,23.79,4900.0,16.1241,16.1241,16.0902,16.1173,4900.0
2008-11-11 11:45:00,23.8,23.92,23.8,23.82,6400.0,16.1241,16.2054,16.1241,16.1377,6400.0
2008-11-11 11:50:00,23.82,23.82,23.76,23.76,7700.0,16.1377,16.1377,16.097,16.097,7700.0
2008-11-11 11:55:00,23.79,23.83,23.69,23.75,23900.0,16.1173,16.1444,16.0496,16.0902,23900.0
2008-11-11 12:00:00,23.75,23.77,23.73,23.77,4000.0,16.0902,16.1038,16.0767,16.1038,4000.0
2008-11-11 12:05:00,23.76,23.79,23.75,23.75,5000.0,16.097,16.1173,16.0902,16.0902,5000.0
2008-11-11 12:10:00,23.75,23.75,23.74,23.75,3300.0,16.0902,16.0902,16.0835,16.0902,3300.0
2008-11-11 12:15:00,23.75,23.82,23.75,23.8,12900.0,16.0902,16.1377,16.0902,16.1241,12900.0
2008-11-11 12:20:00,23.79,23.84,23.78,23.82,18700.0,16.1173,16.1512,16.1106,16.1377,18700.0
2008-11-11 12:25:00,23.81,23.87,23.77,23.86,7700.0,16.1309,16.1715,16.1038,16.1648,7700.0
2008-11-11 12:30:00,23.84,23.89,23.82,23.82,6000.0,16.1512,16.1851,16.1377,16.1377,6000.0
2008-11-11 12:35:00,23.82,23.82,23.79,23.79,3100.0,16.1377,16.1377,16.1173,16.1173,3100.0
2008-11-11 12:40:00,23.79,23.81,23.76,23.77,5000.0,16.1173,16.1309,16.097,16.1038,5000.0
2008-11-11 12:45:00,23.76,23.76,23.71,23.72,9300.0,16.097,16.097,16.0631,16.0699,9300.0
2008-11-11 12:50:00,23.71,23.79,23.71,23.79,8300.0,16.0631,16.1173,16.0631,16.1173,8300.0
2008-11-11 12:55:00,23.81,23.86,23.79,23.86,10500.0,16.1309,16.1648,16.1173,16.1648,10500.0
2008-11-11 13:00:00,23.86,23.9,23.85,23.89,9100.0,16.1648,16.1919,16.158,16.1851,9100.0
2008-11-11 13:05:00,23.9,23.96,23.86,23.96,11700.0,16.1919,16.2325,16.1648,16.2325,11700.0
2008-11-11 13:10:00,23.95,24.0,23.95,23.96,8700.0,16.2257,16.2596,16.2257,16.2325,8700.0
2008-11-11 13:15:00,23.95,23.98,23.93,23.97,6100.0,16.2257,16.2461,16.2122,16.2393,6100.0
2008-11-11 13:20:00,23.97,23.98,23.89,23.9,8000.0,16.2393,16.2461,16.1851,16.1919,8000.0
2008-11-11 13:25:00,23.89,23.94,23.89,23.94,9600.0,16.1851,16.219,16.1851,16.219,9600.0
2008-11-11 13:30:00,23.94,23.99,23.92,23.94,9000.0,16.219,16.2528,16.2054,16.219,9000.0
2008-11-11 13:35:00,23.94,23.95,23.9,23.9,4400.0,16.219,16.2257,16.1919,16.1919,4400.0
2008-11-11 13:40:00,23.89,23.95,23.89,23.94,7900.0,16.1851,16.2257,16.1851,16.219,7900.0
2008-11-11 13:45:00,23.95,24.03,23.95,23.98,6800.0,16.2257,16.2799,16.2257,16.2461,6800.0
2008-11-11 13:50:00,23.98,24.1,23.97,24.1,8800.0,16.2461,16.3274,16.2393,16.3274,8800.0
2008-11-11 13:55:00,24.09,24.23,24.09,24.23,21300.0,16.3206,16.4154,16.3206,16.4154,21300.0
2008-11-11 14:00:00,24.23,24.35,24.1,24.1,16500.0,16.4154,16.4967,16.3274,16.3274,16500.0
2008-11-11 14:05:00,24.11,24.17,24.03,24.06,30700.0,16.3341,16.3748,16.2799,16.3003,30700.0
2008-11-11 14:10:00,24.06,24.2,24.05,24.13,15700.0,16.3003,16.3951,16.2935,16.3477,15700.0
2008-11-11 14:15:00,24.12,24.26,24.11,24.24,11500.0,16.3409,16.4358,16.3341,16.4222,11500.0
2008-11-11 14:20:00,24.24,24.39,24.23,24.35,22100.0,16.4222,16.5238,16.4154,16.4967,22100.0
2008-11-11 14:25:00,24.37,24.58,24.36,24.58,22900.0,16.5103,16.6526,16.5035,16.6526,22900.0
2008-11-11 14:30:00,24.59,24.74,24.58,24.74,43900.0,16.6593,16.7609,16.6526,16.7609,43900.0
2008-11-11 14:35:00,24.72,24.76,24.6,24.61,31800.0,16.7474,16.7745,16.6661,16.6729,31800.0
2008-11-11 14:40:00,24.6,24.61,24.49,24.49,14800.0,16.6661,16.6729,16.5916,16.5916,14800.0
2008-11-11 14:45:00,24.49,24.5,24.39,24.45,23700.0,16.5916,16.5984,16.5238,16.5645,23700.0
2008-11-11 14:50:00,24.48,24.48,24.25,24.34,24300.0,16.5848,16.5848,16.429,16.49,24300.0
2008-11-11 14:55:00,24.34,24.41,24.26,24.26,20200.0,16.49,16.5374,16.4358,16.4358,20200.0
2008-11-11 15:00:00,24.28,24.44,24.24,24.44,22500.0,16.4493,16.5577,16.4222,16.5577,22500.0
2008-11-11 15:05:00,24.44,24.62,24.42,24.44,26500.0,16.5577,16.6797,16.5442,16.5577,26500.0
2008-11-11 15:10:00,24.44,24.57,24.42,24.57,19000.0,16.5577,16.6458,16.5442,16.6458,19000.0
2008-11-11 15:15:00,24.54,24.86,24.43,24.76,133400.0,16.6255,16.8422,16.5509,16.7745,133400.0
2008-11-11 15:20:00,24.77,24.83,24.69,24.78,36300.0,16.7813,16.8219,16.7271,16.788,36300.0
2008-11-11 15:25:00,24.77,24.77,24.62,24.72,28800.0,16.7813,16.7813,16.6797,16.7474,28800.0
2008-11-11 15:30:00,24.69,24.69,24.41,24.42,31800.0,16.7271,16.7271,16.5374,16.5442,31800.0
2008-11-11 15:35:00,24.42,24.45,24.32,24.4,43100.0,16.5442,16.5645,16.4764,16.5306,43100.0
2008-11-11 15:40:00,24.39,24.7,24.39,24.66,82300.0,16.5238,16.7339,16.5238,16.7068,82300.0
2008-11-11 15:45:00,24.66,24.7,24.59,24.67,72100.0,16.7068,16.7339,16.6593,16.7135,72100.0
2008-11-11 15:50:00,24.67,24.73,24.6,24.7,76700.0,16.7135,16.7542,16.6661,16.7339,76700.0
2008-11-11 15:55:00,24.7,24.75,24.51,24.55,85500.0,16.7339,16.7677,16.6051,16.6322,85500.0
2008-11-12 09:30:00,24.15,24.26,23.77,24.26,23400.0,16.3612,16.4358,16.1038,16.4358,23400.0
2008-11-12 09:35:00,24.07,24.3,24.04,24.14,24300.0,16.307,16.4629,16.2867,16.3545,24300.0
2008-11-12 09:40:00,24.14,24.16,24.0,24.09,25500.0,16.3545,16.368,16.2596,16.3206,25500.0
2008-11-12 09:45:00,24.09,24.1,23.99,24.05,8400.0,16.3206,16.3274,16.2528,16.2935,8400.0
2008-11-12 09:50:00,24.05,24.27,24.05,24.16,9000.0,16.2935,16.4425,16.2935,16.368,9000.0
2008-11-12 09:55:00,24.16,24.3,24.15,24.24,19700.0,16.368,16.4629,16.3612,16.4222,19700.0
2008-11-12 10:00:00,24.23,24.28,24.18,24.24,24200.0,16.4154,16.4493,16.3816,16.4222,24200.0
2008-11-12 10:05:00,24.24,24.26,24.1,24.14,21100.0,16.4222,16.4358,16.3274,16.3545,21100.0
2008-11-12 10:10:00,24.15,24.28,24.13,24.26,17700.0,16.3612,16.4493,16.3477,16.4358,17700.0
2008-11-12 10:15:00,24.27,24.28,24.04,24.15,22800.0,16.4425,16.4493,16.2867,16.3612,22800.0
2008-11-12 10:20:00,24.16,24.23,24.07,24.19,60300.0,16.368,16.4154,16.307,16.3883,60300.0
2008-11-12 10:25:00,24.19,24.31,24.07,24.07,92300.0,16.3883,16.4696,16.307,16.307,92300.0
2008-11-12 10:30:00,24.06,24.13,23.94,24.01,29700.0,16.3003,16.3477,16.219,16.2664,29700.0
2008-11-12 10:35:00,24.03,24.05,23.87,24.05,33100.0,16.2799,16.2935,16.1715,16.2935,33100.0
2008-11-12 10:40:00,24.06,24.11,23.96,24.1,22700.0,16.3003,16.3341,16.2325,16.3274,22700.0
2008-11-12 10:45:00,24.1,24.12,24.01,24.12,24000.0,16.3274,16.3409,16.2664,16.3409,24000.0
2008-11-12 10:50:00,24.13,24.29,24.12,24.18,35000.0,16.3477,16.4561,16.3409,16.3816,35000.0
2008-11-12 10:55:00,24.18,24.18,24.06,24.15,29900.0,16.3816,16.3816,16.3003,16.3612,29900.0
2008-11-12 11:00:00,24.15,24.16,23.87,23.99,82100.0,16.3612,16.368,16.1715,16.2528,82100.0
2008-11-12 11:05:00,23.97,24.09,23.97,24.05,32000.0,16.2393,16.3206,16.2393,16.2935,32000.0
2008-11-12 11:10:00,24.09,24.13,24.03,24.12,59000.0,16.3206,16.3477,16.2799,16.3409,59000.0
2008-11-12 11:15:00,24.12,24.2,24.09,24.19,40200.0,16.3409,16.3951,16.3206,16.3883,40200.0
2008-11-12 11:20:00,24.2,24.22,24.17,24.22,21600.0,16.3951,16.4087,16.3748,16.4087,21600.0
2008-11-12 11:25:00,24.24,24.29,24.22,24.25,35300.0,16.4222,16.4561,16.4087,16.429,35300.0
2008-11-12 11:30:00,24.25,24.27,24.2,24.25,19600.0,16.429,16.4425,16.3951,16.429,19600.0
2008-11-12 11:35:00,24.25,24.43,24.24,24.41,26300.0,16.429,16.5509,16.4222,16.5374,26300.0
2008-11-12 11:40:00,24.36,24.43,24.33,24.42,21000.0,16.5035,16.5509,16.4832,16.5442,21000.0
2008-11-12 11:45:00,24.4,24.53,24.39,24.46,86300.0,16.5306,16.6187,16.5238,16.5713,86300.0
2008-11-12 11:50:00,24.48,24.48,24.39,24.46,13500.0,16.5848,16.5848,16.5238,16.5713,13500.0
2008-11-12 11:55:00,24.46,24.54,24.45,24.52,14700.0,16.5713,16.6255,16.5645,16.6119,14700.0
2008-11-12 12:00:00,24.5,24.59,24.5,24.51,13400.0,16.5984,16.6593,16.5984,16.6051,13400.0
2008-11-12 12:05:00,24.51,24.59,24.48,24.57,55700.0,16.6051,16.6593,16.5848,16.6458,55700.0
2008-11-12 12:10:00,24.58,24.63,24.42,24.58,43200.0,16.6526,16.6864,16.5442,16.6526,43200.0
2008-11-12 12:15:00,24.58,24.61,24.56,24.58,14700.0,16.6526,16.6729,16.639,16.6526,14700.0
2008-11-12 12:20:00,24.58,24.72,24.54,24.72,30800.0,16.6526,16.7474,16.6255,16.7474,30800.0
2008-11-12 12:25:00,24.7,24.8,24.69,24.8,14600.0,16.7339,16.8016,16.7271,16.8016,14600.0
2008-11-12 12:30:00,24.8,24.95,24.79,24.93,21700.0,16.8016,16.9032,16.7948,16.8897,21700.0
2008-11-12 12:35:00,24.92,25.32,24.92,25.27,93000.0,16.8829,17.1539,16.8829,17.12,93000.0
2008-11-12 12:40:00,25.27,25.29,25.16,25.25,71800.0,17.12,17.1336,17.0455,17.1065,71800.0
2008-11-12 12:45:00,25.23,25.26,25.15,25.15,14400.0,17.0929,17.1132,17.0387,17.0387,14400.0
2008-11-12 12:50:00,25.16,25.17,25.1,25.11,10500.0,17.0455,17.0523,17.0048,17.0116,10500.0
2008-11-12 12:55:00,25.12,25.2,25.03,25.17,30700.0,17.0184,17.0726,16.9574,17.0523,30700.0
2008-11-12 13:00:00,25.15,25.15,24.94,24.97,23100.0,17.0387,17.0387,16.8964,16.9168,23100.0
2008-11-12 13:05:00,24.98,25.01,24.85,24.86,34400.0,16.9235,16.9439,16.8355,16.8422,34400.0
2008-11-12 13:10:00,24.85,24.87,24.75,24.75,49200.0,16.8355,16.849,16.7677,16.7677,49200.0
2008-11-12 13:15:00,24.74,24.84,24.71,24.82,46000.0,16.7609,16.8287,16.7406,16.8151,46000.0
2008-11-12 13:20:00,24.83,24.99,24.8,24.96,73400.0,16.8219,16.9303,16.8016,16.91,73400.0
2008-11-12 13:25:00,24.96,25.01,24.95,24.99,20700.0,16.91,16.9439,16.9032,16.9303,20700.0
2008-11-12 13:30:00,24.99,24.99,24.83,24.83,42600.0,16.9303,16.9303,16.8219,16.8219,42600.0
2008-11-12 13:35:00,24.84,24.98,24.78,24.93,24600.0,16.8287,16.9235,16.788,16.8897,24600.0
2008-11-12 13:40:00,24.94,24.94,24.88,24.93,13400.0,16.8964,16.8964,16.8558,16.8897,13400.0
2008-11-12 13:45:00,24.94,24.94,24.8,24.8,15100.0,16.8964,16.8964,16.8016,16.8016,15100.0
2008-11-12 13:50:00,24.82,24.82,24.66,24.67,30500.0,16.8151,16.8151,16.7068,16.7135,30500.0
2008-11-12 13:55:00,24.65,24.66,24.52,24.53,26200.0,16.7,16.7068,16.6119,16.6187,26200.0
2008-11-12 14:00:00,24.53,24.53,24.38,24.38,34400.0,16.6187,16.6187,16.5171,16.5171,34400.0
2008-11-12 14:05:00,24.39,24.41,24.33,24.36,28300.0,16.5238,16.5374,16.4832,16.5035,28300.0
2008-11-12 14:10:00,24.37,24.37,24.32,24.32,22100.0,16.5103,16.5103,16.4764,16.4764,22100.0
2008-11-12 14:15:00,24.32,24.57,24.32,24.56,48700.0,16.4764,16.6458,16.4764,16.639,48700.0
2008-11-12 14:20:00,24.57,24.67,24.56,24.58,20000.0,16.6458,16.7135,16.639,16.6526,20000.0
2008-11-12 14:25:00,24.58,24.59,24.53,24.58,13500.0,16.6526,16.6593,16.6187,16.6526,13500.0
2008-11-12 14:30:00,24.58,24.59,24.5,24.5,19600.0,16.6526,16.6593,16.5984,16.5984,19600.0
2008-11-12 14:35:00,24.49,24.59,24.46,24.47,158200.0,16.5916,16.6593,16.5713,16.578,158200.0
2008-11-12 14:40:00,24.47,24.61,24.47,24.58,244300.0,16.578,16.6729,16.578,16.6526,244300.0
2008-11-12 14:45:00,24.58,24.59,24.45,24.47,35600.0,16.6526,16.6593,16.5645,16.578,35600.0
2008-11-12 14:50:00,24.47,24.61,24.42,24.58,63400.0,16.578,16.6729,16.5442,16.6526,63400.0
2008-11-12 14:55:00,24.58,24.6,24.48,24.51,42400.0,16.6526,16.6661,16.5848,16.6051,42400.0
2008-11-12 15:00:00,24.51,24.56,24.42,24.5,47600.0,16.6051,16.639,16.5442,16.5984,47600.0
2008-11-12 15:05:00,24.51,24.54,24.47,24.49,70900.0,16.6051,16.6255,16.578,16.5916,70900.0
2008-11-12 15:10:00,24.47,24.52,24.46,24.5,52100.0,16.578,16.6119,16.5713,16.5984,52100.0
2008-11-12 15:15:00,24.49,24.62,24.46,24.61,43200.0,16.5916,16.6797,16.5713,16.6729,43200.0
2008-11-12 15:20:00,24.6,24.6,24.44,24.49,38500.0,16.6661,16.6661,16.5577,16.5916,38500.0
2008-11-12 15:25:00,24.46,24.57,24.46,24.48,66700.0,16.5713,16.6458,16.5713,16.5848,66700.0
2008-11-12 15:30:00,24.47,24.48,24.34,24.42,264700.0,16.578,16.5848,16.49,16.5442,264700.0
2008-11-12 15:35:00,24.41,24.45,24.34,24.43,54200.0,16.5374,16.5645,16.49,16.5509,54200.0
2008-11-12 15:40:00,24.42,24.45,24.33,24.44,99900.0,16.5442,16.5645,16.4832,16.5577,99900.0
2008-11-12 15:45:00,24.44,24.48,24.38,24.38,83600.0,16.5577,16.5848,16.5171,16.5171,83600.0
2008-11-12 15:50:00,24.38,24.43,24.35,24.35,84400.0,16.5171,16.5509,16.4967,16.4967,84400.0
2008-11-12 15:55:00,24.36,24.52,24.34,24.49,163900.0,16.5035,16.6119,16.49,16.5916,163900.0
2008-11-13 09:30:00,24.56,24.59,24.34,24.48,17200.0,16.639,16.6593,16.49,16.5848,17200.0
2008-11-13 09:35:00,24.4,24.57,24.4,24.46,48400.0,16.5306,16.6458,16.5306,16.5713,48400.0
2008-11-13 09:40:00,24.47,24.47,24.09,24.23,18500.0,16.578,16.578,16.3206,16.4154,18500.0
2008-11-13 09:45:00,24.23,24.28,24.2,24.23,14800.0,16.4154,16.4493,16.3951,16.4154,14800.0
2008-11-13 09:50:00,24.22,24.24,24.1,24.11,29100.0,16.4087,16.4222,16.3274,16.3341,29100.0
2008-11-13 09:55:00,24.13,24.26,24.02,24.02,22300.0,16.3477,16.4358,16.2732,16.2732,22300.0
2008-11-13 10:00:00,24.03,24.39,24.02,24.35,25200.0,16.2799,16.5238,16.2732,16.4967,25200.0
2008-11-13 10:05:00,24.35,24.35,24.15,24.16,19500.0,16.4967,16.4967,16.3612,16.368,19500.0
2008-11-13 10:10:00,24.2,24.35,24.18,24.35,14000.0,16.3951,16.4967,16.3816,16.4967,14000.0
2008-11-13 10:15:00,24.35,24.52,24.35,24.46,31300.0,16.4967,16.6119,16.4967,16.5713,31300.0
2008-11-13 10:20:00,24.47,24.53,24.44,24.48,26000.0,16.578,16.6187,16.5577,16.5848,26000.0
2008-11-13 10:25:00,24.48,24.48,24.3,24.38,24000.0,16.5848,16.5848,16.4629,16.5171,24000.0
2008-11-13 10:30:00,24.42,24.49,24.3,24.33,19900.0,16.5442,16.5916,16.4629,16.4832,19900.0
2008-11-13 10:35:00,24.33,24.47,24.31,24.46,22100.0,16.4832,16.578,16.4696,16.5713,22100.0
2008-11-13 10:40:00,24.49,24.49,24.32,24.35,15400.0,16.5916,16.5916,16.4764,16.4967,15400.0
2008-11-13 10:45:00,24.35,24.36,24.22,24.28,26900.0,16.4967,16.5035,16.4087,16.4493,26900.0
2008-11-13 10:50:00,24.28,24.48,24.28,24.47,26200.0,16.4493,16.5848,16.4493,16.578,26200.0
2008-11-13 10:55:00,24.47,24.5,24.39,24.42,72300.0,16.578,16.5984,16.5238,16.5442,72300.0
2008-11-13 11:00:00,24.43,24.51,24.42,24.49,32000.0,16.5509,16.6051,16.5442,16.5916,32000.0
2008-11-13 11:05:00,24.48,24.49,24.22,24.23,25400.0,16.5848,16.5916,16.4087,16.4154,25400.0
2008-11-13 11:10:00,24.23,24.39,24.23,24.33,19000.0,16.4154,16.5238,16.4154,16.4832,19000.0
2008-11-13 11:15:00,24.35,24.35,24.08,24.16,17600.0,16.4967,16.4967,16.3138,16.368,17600.0
2008-11-13 11:20:00,24.15,24.23,24.1,24.23,13200.0,16.3612,16.4154,16.3274,16.4154,13200.0
2008-11-13 11:25:00,24.22,24.33,24.21,24.33,26000.0,16.4087,16.4832,16.4019,16.4832,26000.0
2008-11-13 11:30:00,24.34,24.34,24.22,24.26,60700.0,16.49,16.49,16.4087,16.4358,60700.0
2008-11-13 11:35:00,24.26,24.34,24.18,24.2,35800.0,16.4358,16.49,16.3816,16.3951,35800.0
2008-11-13 11:40:00,24.22,24.31,24.2,24.2,22200.0,16.4087,16.4696,16.3951,16.3951,22200.0
2008-11-13 11:45:00,24.22,24.34,24.22,24.25,15100.0,16.4087,16.49,16.4087,16.429,15100.0
2008-11-13 11:50:00,24.26,24.34,24.2,24.24,15600.0,16.4358,16.49,16.3951,16.4222,15600.0
2008-11-13 11:55:00,24.22,24.35,24.2,24.33,14700.0,16.4087,16.4967,16.3951,16.4832,14700.0
2008-11-13 12:00:00,24.32,24.4,24.27,24.4,21600.0,16.4764,16.5306,16.4425,16.5306,21600.0
2008-11-13 12:05:00,24.41,24.47,24.37,24.43,18500.0,16.5374,16.578,16.5103,16.5509,18500.0
2008-11-13 12:10:00,24.42,24.44,24.36,24.42,24900.0,16.5442,16.5577,16.5035,16.5442,24900.0
2008-11-13 12:15:00,24.41,24.42,24.28,24.31,17000.0,16.5374,16.5442,16.4493,16.4696,17000.0
2008-11-13 12:20:00,24.3,24.3,24.18,24.27,25300.0,16.4629,16.4629,16.3816,16.4425,25300.0
2008-11-13 12:25:00,24.28,24.28,24.18,24.21,23600.0,16.4493,16.4493,16.3816,16.4019,23600.0
2008-11-13 12:30:00,24.2,24.28,24.18,24.28,26600.0,16.3951,16.4493,16.3816,16.4493,26600.0
2008-11-13 12:35:00,24.28,24.3,24.07,24.11,27500.0,16.4493,16.4629,16.307,16.3341,27500.0
2008-11-13 12:40:00,24.11,24.32,24.09,24.27,178800.0,16.3341,16.4764,16.3206,16.4425,178800.0
2008-11-13 12:45:00,24.25,24.34,24.02,24.05,25500.0,16.429,16.49,16.2732,16.2935,25500.0
2008-11-13 12:50:00,24.05,24.05,23.86,23.9,30800.0,16.2935,16.2935,16.1648,16.1919,30800.0
2008-11-13 12:55:00,23.9,23.94,23.69,23.71,87700.0,16.1919,16.219,16.0496,16.0631,87700.0
2008-11-13 13:00:00,23.7,23.87,23.68,23.7,51600.0,16.0564,16.1715,16.0428,16.0564,51600.0
2008-11-13 13:05:00,23.69,23.9,23.61,23.84,45100.0,16.0496,16.1919,15.9954,16.1512,45100.0
2008-11-13 13:10:00,23.83,23.94,23.72,23.88,22300.0,16.1444,16.219,16.0699,16.1783,22300.0
2008-11-13 13:15:00,23.88,24.2,23.86,24.12,32000.0,16.1783,16.3951,16.1648,16.3409,32000.0
2008-11-13 13:20:00,24.13,24.16,23.78,23.79,38700.0,16.3477,16.368,16.1106,16.1173,38700.0
2008-11-13 13:25:00,23.79,24.05,23.78,24.04,26200.0,16.1173,16.2935,16.1106,16.2867,26200.0
2008-11-13 13:30:00,24.05,24.21,24.04,24.18,42200.0,16.2935,16.4019,16.2867,16.3816,42200.0
2008-11-13 13:35:00,24.19,24.48,24.13,24.42,55700.0,16.3883,16.5848,16.3477,16.5442,55700.0
2008-11-13 13:40:00,24.43,24.52,24.3,24.52,29600.0,16.5509,16.6119,16.4629,16.6119,29600.0
2008-11-13 13:45:00,24.5,24.56,24.36,24.39,55600.0,16.5984,16.639,16.5035,16.5238,55600.0
2008-11-13 13:50:00,24.4,24.76,24.31,24.6,61900.0,16.5306,16.7745,16.4696,16.6661,61900.0
2008-11-13 13:55:00,24.59,24.68,24.32,24.36,39700.0,16.6593,16.7203,16.4764,16.5035,39700.0
2008-11-13 14:00:00,24.32,24.42,24.26,24.4,63000.0,16.4764,16.5442,16.4358,16.5306,63000.0
2008-11-13 14:05:00,24.4,24.46,24.26,24.38,42600.0,16.5306,16.5713,16.4358,16.5171,42600.0
2008-11-13 14:10:00,24.37,24.55,24.36,24.44,39600.0,16.5103,16.6322,16.5035,16.5577,39600.0
2008-11-13 14:15:00,24.4,24.57,24.23,24.25,34800.0,16.5306,16.6458,16.4154,16.429,34800.0
2008-11-13 14:20:00,24.25,24.53,24.25,24.49,52400.0,16.429,16.6187,16.429,16.5916,52400.0
2008-11-13 14:25:00,24.44,24.88,24.42,24.83,31200.0,16.5577,16.8558,16.5442,16.8219,31200.0
2008-11-13 14:30:00,24.83,24.86,24.53,24.53,26800.0,16.8219,16.8422,16.6187,16.6187,26800.0
2008-11-13 14:35:00,24.52,24.91,24.51,24.89,49600.0,16.6119,16.8761,16.6051,16.8626,49600.0
2008-11-13 14:40:00,24.89,24.93,24.78,24.85,26600.0,16.8626,16.8897,16.788,16.8355,26600.0
2008-11-13 14:45:00,24.85,24.89,24.79,24.82,69300.0,16.8355,16.8626,16.7948,16.8151,69300.0
2008-11-13 14:50:00,24.83,24.89,24.69,24.72,35400.0,16.8219,16.8626,16.7271,16.7474,35400.0
2008-11-13 14:55:00,24.7,24.82,24.66,24.7,26900.0,16.7339,16.8151,16.7068,16.7339,26900.0
2008-11-13 15:00:00,24.69,24.84,24.5,24.51,24000.0,16.7271,16.8287,16.5984,16.6051,24000.0
2008-11-13 15:05:00,24.49,24.56,24.15,24.21,30400.0,16.5916,16.639,16.3612,16.4019,30400.0
2008-11-13 15:10:00,24.21,24.66,24.21,24.52,53400.0,16.4019,16.7068,16.4019,16.6119,53400.0
2008-11-13 15:15:00,24.52,24.71,24.32,24.7,36900.0,16.6119,16.7406,16.4764,16.7339,36900.0
2008-11-13 15:20:00,24.61,24.82,24.6,24.82,62700.0,16.6729,16.8151,16.6661,16.8151,62700.0
2008-11-13 15:25:00,24.82,24.86,24.69,24.85,53600.0,16.8151,16.8422,16.7271,16.8355,53600.0
2008-11-13 15:30:00,24.85,25.14,24.79,25.08,45800.0,16.8355,17.0319,16.7948,16.9913,45800.0
2008-11-13 15:35:00,25.07,25.1,25.0,25.03,30300.0,16.9845,17.0048,16.9371,16.9574,30300.0
2008-11-13 15:40:00,25.05,25.25,24.99,25.25,68200.0,16.971,17.1065,16.9303,17.1065,68200.0
2008-11-13 15:45:00,25.26,25.34,25.15,25.27,70900.0,17.1132,17.1674,17.0387,17.12,70900.0
2008-11-13 15:50:00,25.23,25.49,25.21,25.49,59200.0,17.0929,17.2691,17.0794,17.2691,59200.0
2008-11-13 15:55:00,25.5,25.75,25.5,25.75,99000.0,17.2758,17.4452,17.2758,17.4452,99000.0
2008-11-14 09:30:00,25.35,25.67,25.26,25.38,16600.0,17.1742,17.391,17.1132,17.1945,16600.0
2008-11-14 09:35:00,25.4,25.45,25.25,25.34,10500.0,17.2081,17.242,17.1065,17.1674,10500.0
2008-11-14 09:40:00,25.34,25.58,25.29,25.51,18300.0,17.1674,17.33,17.1336,17.2826,18300.0
2008-11-14 09:45:00,25.55,25.57,25.28,25.28,7800.0,17.3097,17.3233,17.1268,17.1268,7800.0
2008-11-14 09:50:00,25.31,25.37,25.24,25.35,24300.0,17.1471,17.1878,17.0997,17.1742,24300.0
2008-11-14 09:55:00,25.39,25.72,25.34,25.51,16800.0,17.2013,17.4249,17.1674,17.2826,16800.0
2008-11-14 10:00:00,25.52,25.58,25.38,25.42,38700.0,17.2894,17.33,17.1945,17.2216,38700.0
2008-11-14 10:05:00,25.43,25.43,25.25,25.38,25400.0,17.2284,17.2284,17.1065,17.1945,25400.0
2008-11-14 10:10:00,25.41,25.5,25.37,25.42,16100.0,17.2149,17.2758,17.1878,17.2216,16100.0
2008-11-14 10:15:00,25.39,25.4,25.14,25.14,13300.0,17.2013,17.2081,17.0319,17.0319,13300.0
2008-11-14 10:20:00,25.14,25.26,25.13,25.21,10600.0,17.0319,17.1132,17.0252,17.0794,10600.0
2008-11-14 10:25:00,25.23,25.28,25.17,25.17,7000.0,17.0929,17.1268,17.0523,17.0523,7000.0
2008-11-14 10:30:00,25.19,25.2,25.09,25.19,17300.0,17.0658,17.0726,16.9981,17.0658,17300.0
2008-11-14 10:35:00,25.17,25.18,24.95,24.99,15300.0,17.0523,17.059,16.9032,16.9303,15300.0
2008-11-14 10:40:00,24.97,25.05,24.96,25.05,16000.0,16.9168,16.971,16.91,16.971,16000.0
2008-11-14 10:45:00,25.04,25.13,24.92,25.13,17100.0,16.9642,17.0252,16.8829,17.0252,17100.0
2008-11-14 10:50:00,25.16,25.21,24.95,25.04,18000.0,17.0455,17.0794,16.9032,16.9642,18000.0
2008-11-14 10:55:00,25.02,25.11,24.97,25.04,13200.0,16.9506,17.0116,16.9168,16.9642,13200.0
2008-11-14 11:00:00,25.04,25.06,24.97,25.0,16400.0,16.9642,16.9777,16.9168,16.9371,16400.0
2008-11-14 11:05:00,25.0,25.02,24.92,24.92,13300.0,16.9371,16.9506,16.8829,16.8829,13300.0
2008-11-14 11:10:00,24.89,25.02,24.8,25.01,21500.0,16.8626,16.9506,16.8016,16.9439,21500.0
2008-11-14 11:15:00,25.03,25.14,25.03,25.1,12600.0,16.9574,17.0319,16.9574,17.0048,12600.0
2008-11-14 11:20:00,25.09,25.12,24.88,24.9,9600.0,16.9981,17.0184,16.8558,16.8693,9600.0
2008-11-14 11:25:00,24.89,24.95,24.83,24.84,10400.0,16.8626,16.9032,16.8219,16.8287,10400.0
2008-11-14 11:30:00,24.8,24.84,24.75,24.75,10600.0,16.8016,16.8287,16.7677,16.7677,10600.0
2008-11-14 11:35:00,24.77,24.81,24.75,24.78,11500.0,16.7813,16.8084,16.7677,16.788,11500.0
2008-11-14 11:40:00,24.8,24.8,24.68,24.74,12500.0,16.8016,16.8016,16.7203,16.7609,12500.0
2008-11-14 11:45:00,24.75,24.83,24.67,24.82,7500.0,16.7677,16.8219,16.7135,16.8151,7500.0
2008-11-14 11:50:00,24.84,24.91,24.81,24.82,4400.0,16.8287,16.8761,16.8084,16.8151,4400.0
2008-11-14 11:55:00,24.79,24.83,24.7,24.75,12700.0,16.7948,16.8219,16.7339,16.7677,12700.0
2008-11-14 12:00:00,24.73,24.73,24.48,24.53,16600.0,16.7542,16.7542,16.5848,16.6187,16600.0
2008-11-14 12:05:00,24.53,24.6,24.48,24.6,7200.0,16.6187,16.6661,16.5848,16.6661,7200.0
2008-11-14 12:10:00,24.6,24.75,24.57,24.75,10800.0,16.6661,16.7677,16.6458,16.7677,10800.0
2008-11-14 12:15:00,24.77,24.8,24.59,24.6,30300.0,16.7813,16.8016,16.6593,16.6661,30300.0
2008-11-14 12:20:00,24.62,24.77,24.62,24.7,7400.0,16.6797,16.7813,16.6797,16.7339,7400.0
2008-11-14 12:25:00,24.7,24.86,24.7,24.86,8500.0,16.7339,16.8422,16.7339,16.8422,8500.0
2008-11-14 12:30:00,24.85,24.86,24.66,24.67,10100.0,16.8355,16.8422,16.7068,16.7135,10100.0
2008-11-14 12:35:00,24.68,25.0,24.68,24.99,6800.0,16.7203,16.9371,16.7203,16.9303,6800.0
2008-11-14 12:40:00,24.99,25.0,24.82,24.82,5000.0,16.9303,16.9371,16.8151,16.8151,5000.0
2008-11-14 12:45:00,24.83,24.91,24.67,24.68,8100.0,16.8219,16.8761,16.7135,16.7203,8100.0
2008-11-14 12:50:00,24.7,24.83,24.7,24.78,6100.0,16.7339,16.8219,16.7339,16.788,6100.0
2008-11-14 12:55:00,24.77,24.92,24.77,24.84,10200.0,16.7813,16.8829,16.7813,16.8287,10200.0
2008-11-14 13:00:00,24.83,24.83,24.71,24.72,9600.0,16.8219,16.8219,16.7406,16.7474,9600.0
2008-11-14 13:05:00,24.71,24.72,24.67,24.69,8400.0,16.7406,16.7474,16.7135,16.7271,8400.0
2008-11-14 13:10:00,24.67,24.68,24.47,24.53,24100.0,16.7135,16.7203,16.578,16.6187,24100.0
2008-11-14 13:15:00,24.53,24.72,24.49,24.72,6200.0,16.6187,16.7474,16.5916,16.7474,6200.0
2008-11-14 13:20:00,24.72,24.8,24.7,24.79,14700.0,16.7474,16.8016,16.7339,16.7948,14700.0
2008-11-14 13:25:00,24.8,25.0,24.8,24.99,18500.0,16.8016,16.9371,16.8016,16.9303,18500.0
2008-11-14 13:30:00,24.98,25.18,24.98,25.04,15500.0,16.9235,17.059,16.9235,16.9642,15500.0
2008-11-14 13:35:00,25.03,25.11,24.94,25.03,14500.0,16.9574,17.0116,16.8964,16.9574,14500.0
2008-11-14 13:40:00,25.04,25.15,24.96,24.97,14500.0,16.9642,17.0387,16.91,16.9168,14500.0
2008-11-14 13:45:00,24.95,24.95,24.82,24.94,17200.0,16.9032,16.9032,16.8151,16.8964,17200.0
2008-11-14 13:50:00,24.94,25.13,24.94,24.98,14200.0,16.8964,17.0252,16.8964,16.9235,14200.0
2008-11-14 13:55:00,24.94,25.12,24.93,24.94,18400.0,16.8964,17.0184,16.8897,16.8964,18400.0
2008-11-14 14:00:00,24.92,25.11,24.85,25.1,17600.0,16.8829,17.0116,16.8355,17.0048,17600.0
2008-11-14 14:05:00,25.1,25.26,25.05,25.15,16800.0,17.0048,17.1132,16.971,17.0387,16800.0
2008-11-14 14:10:00,25.16,25.26,25.08,25.23,16000.0,17.0455,17.1132,16.9913,17.0929,16000.0
2008-11-14 14:15:00,25.26,25.53,25.19,25.5,19500.0,17.1132,17.2962,17.0658,17.2758,19500.0
2008-11-14 14:20:00,25.52,25.53,25.36,25.36,14500.0,17.2894,17.2962,17.181,17.181,14500.0
2008-11-14 14:25:00,25.37,25.49,25.25,25.27,20100.0,17.1878,17.2691,17.1065,17.12,20100.0
2008-11-14 14:30:00,25.3,25.32,25.11,25.23,25100.0,17.1403,17.1539,17.0116,17.0929,25100.0
2008-11-14 14:35:00,25.23,25.39,25.17,25.33,18900.0,17.0929,17.2013,17.0523,17.1607,18900.0
2008-11-14 14:40:00,25.3,25.61,25.3,25.57,33700.0,17.1403,17.3504,17.1403,17.3233,33700.0
2008-11-14 14:45:00,25.56,25.58,25.31,25.31,36800.0,17.3165,17.33,17.1471,17.1471,36800.0
2008-11-14 14:50:00,25.31,25.54,25.3,25.45,33400.0,17.1471,17.3029,17.1403,17.242,33400.0
2008-11-14 14:55:00,25.49,25.73,25.47,25.72,36000.0,17.2691,17.4317,17.2555,17.4249,36000.0
2008-11-14 15:00:00,25.74,25.75,25.4,25.47,31000.0,17.4384,17.4452,17.2081,17.2555,31000.0
2008-11-14 15:05:00,25.5,25.62,25.35,25.57,33200.0,17.2758,17.3571,17.1742,17.3233,33200.0
2008-11-14 15:10:00,25.53,25.54,25.35,25.45,47100.0,17.2962,17.3029,17.1742,17.242,47100.0
2008-11-14 15:15:00,25.47,25.56,25.17,25.19,38500.0,17.2555,17.3165,17.0523,17.0658,38500.0
2008-11-14 15:20:00,25.19,25.42,25.1,25.38,29400.0,17.0658,17.2216,17.0048,17.1945,29400.0
2008-11-14 15:25:00,25.36,25.36,25.1,25.23,25900.0,17.181,17.181,17.0048,17.0929,25900.0
2008-11-14 15:30:00,25.22,25.22,24.77,25.0,78800.0,17.0861,17.0861,16.7813,16.9371,78800.0
2008-11-14 15:35:00,25.0,25.07,24.82,25.05,58300.0,16.9371,16.9845,16.8151,16.971,58300.0
2008-11-14 15:40:00,25.09,25.09,24.68,24.88,45800.0,16.9981,16.9981,16.7203,16.8558,45800.0
2008-11-14 15:45:00,24.84,25.03,24.84,24.97,52500.0,16.8287,16.9574,16.8287,16.9168,52500.0
2008-11-14 15:50:00,24.94,25.03,24.7,24.7,60600.0,16.8964,16.9574,16.7339,16.7339,60600.0
2008-11-14 15:55:00,24.7,24.8,24.49,24.49,65400.0,16.7339,16.8016,16.5916,16.5916,65400.0
2008-11-17 09:30:00,24.43,24.76,24.02,24.04,22200.0,16.5509,16.7745,16.2732,16.2867,22200.0
2008-11-17 09:35:00,24.05,24.33,24.0,24.25,24700.0,16.2935,16.4832,16.2596,16.429,24700.0
2008-11-17 09:40:00,24.25,24.5,24.17,24.45,32200.0,16.429,16.5984,16.3748,16.5645,32200.0
2008-11-17 09:45:00,24.45,24.61,24.4,24.61,31000.0,16.5645,16.6729,16.5306,16.6729,31000.0
2008-11-17 09:50:00,24.61,24.65,24.52,24.53,22400.0,16.6729,16.7,16.6119,16.6187,22400.0
2008-11-17 09:55:00,24.53,24.66,24.53,24.61,9000.0,16.6187,16.7068,16.6187,16.6729,9000.0
2008-11-17 10:00:00,24.64,24.64,24.47,24.52,20300.0,16.6932,16.6932,16.578,16.6119,20300.0
2008-11-17 10:05:00,24.54,24.59,24.47,24.5,16800.0,16.6255,16.6593,16.578,16.5984,16800.0
2008-11-17 10:10:00,24.5,24.54,24.43,24.48,26200.0,16.5984,16.6255,16.5509,16.5848,26200.0
2008-11-17 10:15:00,24.49,24.5,24.25,24.27,77200.0,16.5916,16.5984,16.429,16.4425,77200.0
2008-11-17 10:20:00,24.29,24.33,24.17,24.21,40600.0,16.4561,16.4832,16.3748,16.4019,40600.0
2008-11-17 10:25:00,24.19,24.25,24.1,24.2,20600.0,16.3883,16.429,16.3274,16.3951,20600.0
2008-11-17 10:30:00,24.2,24.23,24.03,24.19,33500.0,16.3951,16.4154,16.2799,16.3883,33500.0
2008-11-17 10:35:00,24.18,24.23,24.12,24.17,18500.0,16.3816,16.4154,16.3409,16.3748,18500.0
2008-11-17 10:40:00,24.16,24.18,24.11,24.13,9500.0,16.368,16.3816,16.3341,16.3477,9500.0
2008-11-17 10:45:00,24.15,24.15,23.97,24.01,20300.0,16.3612,16.3612,16.2393,16.2664,20300.0
2008-11-17 10:50:00,24.02,24.06,23.91,23.96,16900.0,16.2732,16.3003,16.1986,16.2325,16900.0
2008-11-17 10:55:00,23.98,24.06,23.92,24.0,25900.0,16.2461,16.3003,16.2054,16.2596,25900.0
2008-11-17 11:00:00,24.01,24.12,23.95,24.03,106900.0,16.2664,16.3409,16.2257,16.2799,106900.0
2008-11-17 11:05:00,24.03,24.08,24.0,24.02,31300.0,16.2799,16.3138,16.2596,16.2732,31300.0
2008-11-17 11:10:00,24.02,24.03,23.97,23.99,30400.0,16.2732,16.2799,16.2393,16.2528,30400.0
2008-11-17 11:15:00,23.99,24.07,23.89,24.01,52300.0,16.2528,16.307,16.1851,16.2664,52300.0
2008-11-17 11:20:00,24.02,24.03,23.96,23.96,12700.0,16.2732,16.2799,16.2325,16.2325,12700.0
2008-11-17 11:25:00,23.97,23.99,23.88,23.92,19400.0,16.2393,16.2528,16.1783,16.2054,19400.0
2008-11-17 11:30:00,23.93,23.93,23.88,23.89,20100.0,16.2122,16.2122,16.1783,16.1851,20100.0
2008-11-17 11:35:00,23.89,23.91,23.82,23.86,14100.0,16.1851,16.1986,16.1377,16.1648,14100.0
2008-11-17 11:40:00,23.87,23.89,23.64,23.68,17700.0,16.1715,16.1851,16.0157,16.0428,17700.0
2008-11-17 11:45:00,23.74,23.94,23.74,23.9,9800.0,16.0835,16.219,16.0835,16.1919,9800.0
2008-11-17 11:50:00,23.93,23.96,23.89,23.9,39200.0,16.2122,16.2325,16.1851,16.1919,39200.0
2008-11-17 11:55:00,23.9,23.93,23.85,23.89,38200.0,16.1919,16.2122,16.158,16.1851,38200.0
2008-11-17 12:00:00,23.88,23.92,23.75,23.8,33900.0,16.1783,16.2054,16.0902,16.1241,33900.0
2008-11-17 12:05:00,23.79,23.9,23.76,23.85,17100.0,16.1173,16.1919,16.097,16.158,17100.0
2008-11-17 12:10:00,23.87,23.91,23.77,23.87,15800.0,16.1715,16.1986,16.1038,16.1715,15800.0
2008-11-17 12:15:00,23.89,23.95,23.81,23.88,28900.0,16.1851,16.2257,16.1309,16.1783,28900.0
2008-11-17 12:20:00,23.91,24.03,23.88,24.0,20500.0,16.1986,16.2799,16.1783,16.2596,20500.0
2008-11-17 12:25:00,24.01,24.01,23.9,23.98,15900.0,16.2664,16.2664,16.1919,16.2461,15900.0
2008-11-17 12:30:00,23.98,24.0,23.97,23.98,23300.0,16.2461,16.2596,16.2393,16.2461,23300.0
2008-11-17 12:35:00,24.0,24.0,23.8,23.83,24200.0,16.2596,16.2596,16.1241,16.1444,24200.0
2008-11-17 12:40:00,23.83,23.99,23.83,23.99,12000.0,16.1444,16.2528,16.1444,16.2528,12000.0
2008-11-17 12:45:00,24.0,24.08,23.98,24.04,26800.0,16.2596,16.3138,16.2461,16.2867,26800.0
2008-11-17 12:50:00,24.01,24.01,23.88,23.94,19900.0,16.2664,16.2664,16.1783,16.219,19900.0
2008-11-17 12:55:00,23.94,23.94,23.76,23.76,10700.0,16.219,16.219,16.097,16.097,10700.0
2008-11-17 13:00:00,23.79,23.8,23.67,23.69,17100.0,16.1173,16.1241,16.036,16.0496,17100.0
2008-11-17 13:05:00,23.69,23.73,23.63,23.71,15800.0,16.0496,16.0767,16.0089,16.0631,15800.0
2008-11-17 13:10:00,23.72,23.73,23.7,23.73,6300.0,16.0699,16.0767,16.0564,16.0767,6300.0
2008-11-17 13:15:00,23.74,23.74,23.69,23.71,27800.0,16.0835,16.0835,16.0496,16.0631,27800.0
2008-11-17 13:20:00,23.72,23.73,23.69,23.69,13200.0,16.0699,16.0767,16.0496,16.0496,13200.0
2008-11-17 13:25:00,23.71,23.74,23.62,23.64,31300.0,16.0631,16.0835,16.0022,16.0157,31300.0
2008-11-17 13:30:00,23.66,23.67,23.54,23.54,28900.0,16.0293,16.036,15.948,15.948,28900.0
2008-11-17 13:35:00,23.54,23.54,23.39,23.4,33800.0,15.948,15.948,15.8463,15.8531,33800.0
2008-11-17 13:40:00,23.4,23.41,23.19,23.3,37500.0,15.8531,15.8599,15.7108,15.7854,37500.0
2008-11-17 13:45:00,23.3,23.32,23.25,23.3,33800.0,15.7854,15.7989,15.7515,15.7854,33800.0
2008-11-17 13:50:00,23.28,23.42,23.26,23.42,28700.0,15.7718,15.8667,15.7583,15.8667,28700.0
2008-11-17 13:55:00,23.4,23.4,23.24,23.32,44600.0,15.8531,15.8531,15.7447,15.7989,44600.0
2008-11-17 14:00:00,23.29,23.37,23.16,23.2,25700.0,15.7786,15.8328,15.6905,15.7176,25700.0
2008-11-17 14:05:00,23.18,23.34,23.18,23.32,18800.0,15.7041,15.8125,15.7041,15.7989,18800.0
2008-11-17 14:10:00,23.31,23.57,23.31,23.49,18400.0,15.7921,15.9683,15.7921,15.9141,18400.0
2008-11-17 14:15:00,23.49,23.56,23.49,23.52,40600.0,15.9141,15.9615,15.9141,15.9344,40600.0
2008-11-17 14:20:00,23.52,23.63,23.41,23.41,57400.0,15.9344,16.0089,15.8599,15.8599,57400.0
2008-11-17 14:25:00,23.4,23.51,23.33,23.34,23000.0,15.8531,15.9276,15.8057,15.8125,23000.0
2008-11-17 14:30:00,23.34,23.52,23.34,23.52,26800.0,15.8125,15.9344,15.8125,15.9344,26800.0
2008-11-17 14:35:00,23.5,23.58,23.5,23.57,38900.0,15.9209,15.9751,15.9209,15.9683,38900.0
2008-11-17 14:40:00,23.58,23.7,23.57,23.68,53400.0,15.9751,16.0564,15.9683,16.0428,53400.0
2008-11-17 14:45:00,23.67,23.67,23.51,23.52,30500.0,16.036,16.036,15.9276,15.9344,30500.0
2008-11-17 14:50:00,23.52,23.54,23.44,23.51,32100.0,15.9344,15.948,15.8802,15.9276,32100.0
2008-11-17 14:55:00,23.53,23.66,23.41,23.41,34900.0,15.9412,16.0293,15.8599,15.8599,34900.0
2008-11-17 15:00:00,23.4,23.6,23.38,23.58,54100.0,15.8531,15.9886,15.8396,15.9751,54100.0
2008-11-17 15:05:00,23.58,23.62,23.52,23.6,37500.0,15.9751,16.0022,15.9344,15.9886,37500.0
2008-11-17 15:10:00,23.61,23.67,23.45,23.6,41400.0,15.9954,16.036,15.887,15.9886,41400.0
2008-11-17 15:15:00,23.6,23.67,23.56,23.65,35600.0,15.9886,16.036,15.9615,16.0225,35600.0
2008-11-17 15:20:00,23.64,23.72,23.56,23.64,30400.0,16.0157,16.0699,15.9615,16.0157,30400.0
2008-11-17 15:25:00,23.63,23.7,23.52,23.64,47900.0,16.0089,16.0564,15.9344,16.0157,47900.0
2008-11-17 15:30:00,23.61,23.69,23.51,23.52,33800.0,15.9954,16.0496,15.9276,15.9344,33800.0
2008-11-17 15:35:00,23.5,23.6,23.35,23.45,34800.0,15.9209,15.9886,15.8192,15.887,34800.0
2008-11-17 15:40:00,23.47,23.61,23.43,23.5,56500.0,15.9005,15.9954,15.8734,15.9209,56500.0
2008-11-17 15:45:00,23.5,23.56,23.4,23.4,52900.0,15.9209,15.9615,15.8531,15.8531,52900.0
2008-11-17 15:50:00,23.38,23.51,23.38,23.46,57400.0,15.8396,15.9276,15.8396,15.8938,57400.0
2008-11-17 15:55:00,23.44,23.45,23.29,23.3,65600.0,15.8802,15.887,15.7786,15.7854,65600.0
2008-11-18 09:30:00,23.41,23.49,23.41,23.43,23200.0,15.8599,15.9141,15.8599,15.8734,23200.0
2008-11-18 09:35:00,23.46,23.75,23.42,23.68,45800.0,15.8938,16.0902,15.8667,16.0428,45800.0
2008-11-18 09:40:00,23.69,23.76,23.66,23.73,24300.0,16.0496,16.097,16.0293,16.0767,24300.0
2008-11-18 09:45:00,23.74,23.94,23.66,23.94,27400.0,16.0835,16.219,16.0293,16.219,27400.0
2008-11-18 09:50:00,23.94,23.99,23.71,23.71,34000.0,16.219,16.2528,16.0631,16.0631,34000.0
2008-11-18 09:55:00,23.7,23.77,23.61,23.76,14800.0,16.0564,16.1038,15.9954,16.097,14800.0
2008-11-18 10:00:00,23.76,23.79,23.64,23.68,16200.0,16.097,16.1173,16.0157,16.0428,16200.0
2008-11-18 10:05:00,23.68,23.7,23.62,23.7,22900.0,16.0428,16.0564,16.0022,16.0564,22900.0
2008-11-18 10:10:00,23.69,23.92,23.69,23.88,42300.0,16.0496,16.2054,16.0496,16.1783,42300.0
2008-11-18 10:15:00,23.9,24.14,23.86,24.11,31600.0,16.1919,16.3545,16.1648,16.3341,31600.0
2008-11-18 10:20:00,24.12,24.13,23.93,23.93,23000.0,16.3409,16.3477,16.2122,16.2122,23000.0
2008-11-18 10:25:00,23.92,24.0,23.85,24.0,34400.0,16.2054,16.2596,16.158,16.2596,34400.0
2008-11-18 10:30:00,24.0,24.0,23.96,23.96,30000.0,16.2596,16.2596,16.2325,16.2325,30000.0
2008-11-18 10:35:00,23.96,23.97,23.86,23.97,15200.0,16.2325,16.2393,16.1648,16.2393,15200.0
2008-11-18 10:40:00,23.96,23.97,23.81,23.81,22800.0,16.2325,16.2393,16.1309,16.1309,22800.0
2008-11-18 10:45:00,23.82,23.92,23.81,23.87,16700.0,16.1377,16.2054,16.1309,16.1715,16700.0
2008-11-18 10:50:00,23.85,23.99,23.83,23.98,36900.0,16.158,16.2528,16.1444,16.2461,36900.0
2008-11-18 10:55:00,23.98,23.98,23.95,23.96,31900.0,16.2461,16.2461,16.2257,16.2325,31900.0
2008-11-18 11:00:00,23.96,23.97,23.89,23.93,23700.0,16.2325,16.2393,16.1851,16.2122,23700.0
2008-11-18 11:05:00,23.93,23.97,23.92,23.97,18400.0,16.2122,16.2393,16.2054,16.2393,18400.0
2008-11-18 11:10:00,23.97,23.98,23.91,23.98,29900.0,16.2393,16.2461,16.1986,16.2461,29900.0
2008-11-18 11:15:00,23.98,23.98,23.95,23.98,14300.0,16.2461,16.2461,16.2257,16.2461,14300.0
2008-11-18 11:20:00,23.98,23.98,23.95,23.95,7800.0,16.2461,16.2461,16.2257,16.2257,7800.0
2008-11-18 11:25:00,23.95,23.98,23.93,23.94,14100.0,16.2257,16.2461,16.2122,16.219,14100.0
2008-11-18 11:30:00,23.94,23.98,23.93,23.97,6800.0,16.219,16.2461,16.2122,16.2393,6800.0
2008-11-18 11:35:00,23.97,24.0,23.97,23.98,22800.0,16.2393,16.2596,16.2393,16.2461,22800.0
2008-11-18 11:40:00,23.98,24.01,23.97,24.0,35400.0,16.2461,16.2664,16.2393,16.2596,35400.0
2008-11-18 11:45:00,24.0,24.05,24.0,24.03,50000.0,16.2596,16.2935,16.2596,16.2799,50000.0
2008-11-18 11:50:00,24.02,24.04,23.99,24.0,49300.0,16.2732,16.2867,16.2528,16.2596,49300.0
2008-11-18 11:55:00,24.0,24.05,23.99,24.04,73300.0,16.2596,16.2935,16.2528,16.2867,73300.0
2008-11-18 12:00:00,24.05,24.05,24.02,24.04,26400.0,16.2935,16.2935,16.2732,16.2867,26400.0
2008-11-18 12:05:00,24.04,24.05,24.02,24.04,39800.0,16.2867,16.2935,16.2732,16.2867,39800.0
2008-11-18 12:10:00,24.05,24.08,24.04,24.05,26600.0,16.2935,16.3138,16.2867,16.2935,26600.0
2008-11-18 12:15:00,24.05,24.1,24.04,24.05,38500.0,16.2935,16.3274,16.2867,16.2935,38500.0
2008-11-18 12:20:00,24.05,24.08,24.01,24.05,16800.0,16.2935,16.3138,16.2664,16.2935,16800.0
2008-11-18 12:25:00,24.04,24.05,24.0,24.02,14100.0,16.2867,16.2935,16.2596,16.2732,14100.0
2008-11-18 12:30:00,24.0,24.02,23.96,23.99,14100.0,16.2596,16.2732,16.2325,16.2528,14100.0
2008-11-18 12:35:00,23.98,23.99,23.83,23.85,15900.0,16.2461,16.2528,16.1444,16.158,15900.0
2008-11-18 12:40:00,23.85,23.93,23.84,23.88,17300.0,16.158,16.2122,16.1512,16.1783,17300.0
2008-11-18 12:45:00,23.88,23.91,23.86,23.87,15000.0,16.1783,16.1986,16.1648,16.1715,15000.0
2008-11-18 12:50:00,23.86,23.87,23.78,23.83,20600.0,16.1648,16.1715,16.1106,16.1444,20600.0
2008-11-18 12:55:00,23.84,23.89,23.84,23.88,14200.0,16.1512,16.1851,16.1512,16.1783,14200.0
2008-11-18 13:00:00,23.88,23.89,23.82,23.82,22500.0,16.1783,16.1851,16.1377,16.1377,22500.0
2008-11-18 13:05:00,23.82,23.84,23.77,23.79,11500.0,16.1377,16.1512,16.1038,16.1173,11500.0
2008-11-18 13:10:00,23.78,23.81,23.7,23.71,17600.0,16.1106,16.1309,16.0564,16.0631,17600.0
2008-11-18 13:15:00,23.73,23.73,23.66,23.7,10300.0,16.0767,16.0767,16.0293,16.0564,10300.0
2008-11-18 13:20:00,23.73,23.75,23.67,23.67,21900.0,16.0767,16.0902,16.036,16.036,21900.0
2008-11-18 13:25:00,23.67,23.72,23.61,23.65,27700.0,16.036,16.0699,15.9954,16.0225,27700.0
2008-11-18 13:30:00,23.66,23.7,23.48,23.59,56700.0,16.0293,16.0564,15.9073,15.9818,56700.0
2008-11-18 13:35:00,23.58,23.6,23.41,23.45,33600.0,15.9751,15.9886,15.8599,15.887,33600.0
2008-11-18 13:40:00,23.47,23.55,23.39,23.39,22200.0,15.9005,15.9547,15.8463,15.8463,22200.0
2008-11-18 13:45:00,23.39,23.4,23.09,23.12,56100.0,15.8463,15.8531,15.6431,15.6634,56100.0
2008-11-18 13:50:00,23.12,23.2,23.08,23.13,68200.0,15.6634,15.7176,15.6363,15.6702,68200.0
2008-11-18 13:55:00,23.15,23.27,23.09,23.26,38400.0,15.6838,15.765,15.6431,15.7583,38400.0
2008-11-18 14:00:00,23.27,23.3,23.17,23.17,40800.0,15.765,15.7854,15.6973,15.6973,40800.0
2008-11-18 14:05:00,23.18,23.23,23.15,23.15,24200.0,15.7041,15.7379,15.6838,15.6838,24200.0
2008-11-18 14:10:00,23.15,23.31,23.13,23.28,43900.0,15.6838,15.7921,15.6702,15.7718,43900.0
2008-11-18 14:15:00,23.28,23.28,23.18,23.19,29200.0,15.7718,15.7718,15.7041,15.7108,29200.0
2008-11-18 14:20:00,23.19,23.35,23.12,23.19,34500.0,15.7108,15.8192,15.6634,15.7108,34500.0
2008-11-18 14:25:00,23.2,23.24,23.14,23.19,26000.0,15.7176,15.7447,15.677,15.7108,26000.0
2008-11-18 14:30:00,23.21,23.21,23.12,23.16,19600.0,15.7244,15.7244,15.6634,15.6905,19600.0
2008-11-18 14:35:00,23.17,23.24,23.15,23.18,19100.0,15.6973,15.7447,15.6838,15.7041,19100.0
2008-11-18 14:40:00,23.15,23.23,23.14,23.17,20800.0,15.6838,15.7379,15.677,15.6973,20800.0
2008-11-18 14:45:00,23.16,23.16,22.97,22.99,35000.0,15.6905,15.6905,15.5618,15.5754,35000.0
2008-11-18 14:50:00,22.97,23.05,22.93,23.04,23400.0,15.5618,15.616,15.5347,15.6092,23400.0
2008-11-18 14:55:00,23.05,23.19,23.05,23.07,23000.0,15.616,15.7108,15.616,15.6296,23000.0
2008-11-18 15:00:00,23.09,23.16,23.05,23.1,21400.0,15.6431,15.6905,15.616,15.6499,21400.0
2008-11-18 15:05:00,23.1,23.28,23.09,23.27,46400.0,15.6499,15.7718,15.6431,15.765,46400.0
2008-11-18 15:10:00,23.29,23.33,23.12,23.13,64800.0,15.7786,15.8057,15.6634,15.6702,64800.0
2008-11-18 15:15:00,23.14,23.27,23.05,23.26,40000.0,15.677,15.765,15.616,15.7583,40000.0
2008-11-18 15:20:00,23.27,23.36,23.2,23.2,49300.0,15.765,15.826,15.7176,15.7176,49300.0
2008-11-18 15:25:00,23.2,23.29,23.07,23.23,31300.0,15.7176,15.7786,15.6296,15.7379,31300.0
2008-11-18 15:30:00,23.25,23.25,23.05,23.15,43700.0,15.7515,15.7515,15.616,15.6838,43700.0
2008-11-18 15:35:00,23.16,23.38,23.12,23.24,46700.0,15.6905,15.8396,15.6634,15.7447,46700.0
2008-11-18 15:40:00,23.24,23.46,23.24,23.26,78900.0,15.7447,15.8938,15.7447,15.7583,78900.0
2008-11-18 15:45:00,23.29,23.4,23.2,23.38,66900.0,15.7786,15.8531,15.7176,15.8396,66900.0
2008-11-18 15:50:00,23.37,23.59,23.37,23.58,55100.0,15.8328,15.9818,15.8328,15.9751,55100.0
2008-11-18 15:55:00,23.56,23.66,23.55,23.63,83000.0,15.9615,16.0293,15.9547,16.0089,83000.0
2008-11-19 09:30:00,23.6,24.24,23.6,24.03,38200.0,15.9886,16.4222,15.9886,16.2799,38200.0
2008-11-19 09:35:00,24.05,24.19,23.72,24.18,43800.0,16.2935,16.3883,16.0699,16.3816,43800.0
2008-11-19 09:40:00,24.2,24.25,24.1,24.21,26200.0,16.3951,16.429,16.3274,16.4019,26200.0
2008-11-19 09:45:00,24.19,24.25,24.16,24.23,22600.0,16.3883,16.429,16.368,16.4154,22600.0
2008-11-19 09:50:00,24.25,24.25,24.14,24.22,29300.0,16.429,16.429,16.3545,16.4087,29300.0
2008-11-19 09:55:00,24.23,24.29,24.19,24.25,52400.0,16.4154,16.4561,16.3883,16.429,52400.0
2008-11-19 10:00:00,24.25,24.28,24.15,24.18,42400.0,16.429,16.4493,16.3612,16.3816,42400.0
2008-11-19 10:05:00,24.19,24.37,24.15,24.3,65700.0,16.3883,16.5103,16.3612,16.4629,65700.0
2008-11-19 10:10:00,24.3,24.32,24.14,24.17,70600.0,16.4629,16.4764,16.3545,16.3748,70600.0
2008-11-19 10:15:00,24.2,24.2,24.03,24.03,25700.0,16.3951,16.3951,16.2799,16.2799,25700.0
2008-11-19 10:20:00,24.03,24.15,23.94,24.14,17500.0,16.2799,16.3612,16.219,16.3545,17500.0
2008-11-19 10:25:00,24.16,24.21,24.09,24.19,15100.0,16.368,16.4019,16.3206,16.3883,15100.0
2008-11-19 10:30:00,24.18,24.19,24.09,24.16,11300.0,16.3816,16.3883,16.3206,16.368,11300.0
2008-11-19 10:35:00,24.16,24.16,23.86,23.88,23700.0,16.368,16.368,16.1648,16.1783,23700.0
2008-11-19 10:40:00,23.87,23.87,23.63,23.65,22600.0,16.1715,16.1715,16.0089,16.0225,22600.0
2008-11-19 10:45:00,23.62,23.62,23.4,23.41,11000.0,16.0022,16.0022,15.8531,15.8599,11000.0
2008-11-19 10:50:00,23.42,23.43,23.37,23.39,9300.0,15.8667,15.8734,15.8328,15.8463,9300.0
2008-11-19 10:55:00,23.38,23.4,23.26,23.32,69200.0,15.8396,15.8531,15.7583,15.7989,69200.0
2008-11-19 11:00:00,23.3,23.35,23.29,23.3,12500.0,15.7854,15.8192,15.7786,15.7854,12500.0
2008-11-19 11:05:00,23.31,23.45,23.31,23.45,9200.0,15.7921,15.887,15.7921,15.887,9200.0
2008-11-19 11:10:00,23.44,23.45,23.4,23.42,6900.0,15.8802,15.887,15.8531,15.8667,6900.0
2008-11-19 11:15:00,23.42,23.46,23.4,23.46,15700.0,15.8667,15.8938,15.8531,15.8938,15700.0
2008-11-19 11:20:00,23.46,23.47,23.33,23.35,15500.0,15.8938,15.9005,15.8057,15.8192,15500.0
2008-11-19 11:25:00,23.33,23.33,23.11,23.11,10300.0,15.8057,15.8057,15.6567,15.6567,10300.0
2008-11-19 11:30:00,23.13,23.14,23.03,23.05,13500.0,15.6702,15.677,15.6025,15.616,13500.0
2008-11-19 11:35:00,23.05,23.05,22.94,22.96,14300.0,15.616,15.616,15.5415,15.555,14300.0
2008-11-19 11:40:00,22.97,22.99,22.88,22.97,12800.0,15.5618,15.5754,15.5008,15.5618,12800.0
2008-11-19 11:45:00,22.98,23.01,22.89,22.94,4200.0,15.5686,15.5889,15.5076,15.5415,4200.0
2008-11-19 11:50:00,22.94,23.14,22.94,23.09,9700.0,15.5415,15.677,15.5415,15.6431,9700.0
2008-11-19 11:55:00,23.09,23.12,22.96,22.98,13400.0,15.6431,15.6634,15.555,15.5686,13400.0
2008-11-19 12:00:00,22.97,22.97,22.71,22.76,83600.0,15.5618,15.5618,15.3857,15.4195,83600.0
2008-11-19 12:05:00,22.76,23.01,22.75,22.96,39000.0,15.4195,15.5889,15.4128,15.555,39000.0
2008-11-19 12:10:00,22.94,22.97,22.87,22.93,14100.0,15.5415,15.5618,15.4941,15.5347,14100.0
2008-11-19 12:15:00,22.91,22.91,22.72,22.74,14600.0,15.5212,15.5212,15.3924,15.406,14600.0
2008-11-19 12:20:00,22.72,22.83,22.72,22.81,17300.0,15.3924,15.467,15.3924,15.4534,17300.0
2008-11-19 12:25:00,22.8,22.82,22.74,22.77,26700.0,15.4466,15.4602,15.406,15.4263,26700.0
2008-11-19 12:30:00,22.74,22.79,22.74,22.75,7300.0,15.406,15.4399,15.406,15.4128,7300.0
2008-11-19 12:35:00,22.78,22.85,22.75,22.85,9600.0,15.4331,15.4805,15.4128,15.4805,9600.0
2008-11-19 12:40:00,22.85,22.99,22.85,22.96,15000.0,15.4805,15.5754,15.4805,15.555,15000.0
2008-11-19 12:45:00,22.96,23.03,22.92,22.95,16700.0,15.555,15.6025,15.5279,15.5483,16700.0
2008-11-19 12:50:00,22.95,22.96,22.9,22.91,15400.0,15.5483,15.555,15.5144,15.5212,15400.0
2008-11-19 12:55:00,22.91,22.91,22.84,22.84,11600.0,15.5212,15.5212,15.4737,15.4737,11600.0
2008-11-19 13:00:00,22.85,22.96,22.81,22.91,13500.0,15.4805,15.555,15.4534,15.5212,13500.0
2008-11-19 13:05:00,22.89,22.99,22.89,22.92,59300.0,15.5076,15.5754,15.5076,15.5279,59300.0
2008-11-19 13:10:00,22.91,22.94,22.9,22.94,8500.0,15.5212,15.5415,15.5144,15.5415,8500.0
2008-11-19 13:15:00,22.93,23.02,22.93,23.0,14300.0,15.5347,15.5957,15.5347,15.5821,14300.0
2008-11-19 13:20:00,23.0,23.1,23.0,23.02,10600.0,15.5821,15.6499,15.5821,15.5957,10600.0
2008-11-19 13:25:00,23.0,23.02,22.94,22.94,11100.0,15.5821,15.5957,15.5415,15.5415,11100.0
2008-11-19 13:30:00,22.95,22.95,22.89,22.92,11300.0,15.5483,15.5483,15.5076,15.5279,11300.0
2008-11-19 13:35:00,22.91,22.91,22.84,22.91,24100.0,15.5212,15.5212,15.4737,15.5212,24100.0
2008-11-19 13:40:00,22.91,22.97,22.91,22.97,7800.0,15.5212,15.5618,15.5212,15.5618,7800.0
2008-11-19 13:45:00,22.97,23.05,22.97,23.01,8700.0,15.5618,15.616,15.5618,15.5889,8700.0
2008-11-19 13:50:00,23.01,23.14,22.97,23.13,11100.0,15.5889,15.677,15.5618,15.6702,11100.0
2008-11-19 13:55:00,23.13,23.19,23.12,23.15,7000.0,15.6702,15.7108,15.6634,15.6838,7000.0
2008-11-19 14:00:00,23.14,23.14,23.0,23.02,10100.0,15.677,15.677,15.5821,15.5957,10100.0
2008-11-19 14:05:00,23.0,23.03,22.88,23.03,13400.0,15.5821,15.6025,15.5008,15.6025,13400.0
2008-11-19 14:10:00,23.02,23.12,23.01,23.06,9600.0,15.5957,15.6634,15.5889,15.6228,9600.0
2008-11-19 14:15:00,23.06,23.07,23.0,23.0,15100.0,15.6228,15.6296,15.5821,15.5821,15100.0
2008-11-19 14:20:00,23.0,23.0,22.88,22.88,11700.0,15.5821,15.5821,15.5008,15.5008,11700.0
2008-11-19 14:25:00,22.88,23.08,22.87,23.0,34700.0,15.5008,15.6363,15.4941,15.5821,34700.0
2008-11-19 14:30:00,23.0,23.06,22.98,22.98,22900.0,15.5821,15.6228,15.5686,15.5686,22900.0
2008-11-19 14:35:00,22.97,22.99,22.9,22.91,20600.0,15.5618,15.5754,15.5144,15.5212,20600.0
2008-11-19 14:40:00,22.91,23.02,22.87,23.01,16400.0,15.5212,15.5957,15.4941,15.5889,16400.0
2008-11-19 14:45:00,23.04,23.21,23.0,23.16,39200.0,15.6092,15.7244,15.5821,15.6905,39200.0
2008-11-19 14:50:00,23.16,23.17,23.04,23.14,29100.0,15.6905,15.6973,15.6092,15.677,29100.0
2008-11-19 14:55:00,23.13,23.13,23.0,23.05,28000.0,15.6702,15.6702,15.5821,15.616,28000.0
2008-11-19 15:00:00,23.03,23.06,22.87,22.98,31700.0,15.6025,15.6228,15.4941,15.5686,31700.0
2008-11-19 15:05:00,22.99,23.15,22.9,23.15,20100.0,15.5754,15.6838,15.5144,15.6838,20100.0
2008-11-19 15:10:00,23.13,23.13,22.95,22.97,23600.0,15.6702,15.6702,15.5483,15.5618,23600.0
2008-11-19 15:15:00,22.97,22.99,22.83,22.86,30300.0,15.5618,15.5754,15.467,15.4873,30300.0
2008-11-19 15:20:00,22.85,22.94,22.79,22.86,27700.0,15.4805,15.5415,15.4399,15.4873,27700.0
2008-11-19 15:25:00,22.86,22.92,22.74,22.87,27500.0,15.4873,15.5279,15.406,15.4941,27500.0
2008-11-19 15:30:00,22.88,22.95,22.75,22.95,19000.0,15.5008,15.5483,15.4128,15.5483,19000.0
2008-11-19 15:35:00,22.98,22.99,22.74,22.74,23900.0,15.5686,15.5754,15.406,15.406,23900.0
2008-11-19 15:40:00,22.73,22.84,22.59,22.6,22600.0,15.3992,15.4737,15.3044,15.3111,22600.0
2008-11-19 15:45:00,22.6,22.61,22.42,22.53,28100.0,15.3111,15.3179,15.1892,15.2637,28100.0
2008-11-19 15:50:00,22.53,22.57,22.43,22.44,37200.0,15.2637,15.2908,15.196,15.2027,37200.0
2008-11-19 15:55:00,22.44,22.46,22.21,22.23,72400.0,15.2027,15.2163,15.0469,15.0605,72400.0
2008-11-20 09:30:00,22.0,22.17,21.82,22.06,39000.0,14.9046,15.0198,14.7827,14.9453,39000.0
2008-11-20 09:35:00,22.06,22.06,21.75,21.75,17100.0,14.9453,14.9453,14.7353,14.7353,17100.0
2008-11-20 09:40:00,21.76,21.78,21.42,21.44,32500.0,14.742,14.7556,14.5117,14.5253,32500.0
2008-11-20 09:45:00,21.44,21.65,21.44,21.57,28200.0,14.5253,14.6675,14.5253,14.6133,28200.0
2008-11-20 09:50:00,21.56,21.78,21.56,21.64,77300.0,14.6066,14.7556,14.6066,14.6607,77300.0
2008-11-20 09:55:00,21.65,21.67,21.56,21.57,24900.0,14.6675,14.6811,14.6066,14.6133,24900.0
2008-11-20 10:00:00,21.56,21.73,21.48,21.48,21300.0,14.6066,14.7217,14.5524,14.5524,21300.0
2008-11-20 10:05:00,21.49,21.58,21.44,21.5,16500.0,14.5591,14.6201,14.5253,14.5659,16500.0
2008-11-20 10:10:00,21.54,21.59,21.38,21.53,70200.0,14.593,14.6269,14.4846,14.5862,70200.0
2008-11-20 10:15:00,21.52,21.58,21.36,21.36,18500.0,14.5795,14.6201,14.4711,14.4711,18500.0
2008-11-20 10:20:00,21.38,21.68,21.35,21.64,33200.0,14.4846,14.6878,14.4643,14.6607,33200.0
2008-11-20 10:25:00,21.67,21.85,21.63,21.73,54700.0,14.6811,14.803,14.654,14.7217,54700.0
2008-11-20 10:30:00,21.75,21.77,21.58,21.67,72500.0,14.7353,14.7488,14.6201,14.6811,72500.0
2008-11-20 10:35:00,21.69,21.69,21.46,21.51,34500.0,14.6946,14.6946,14.5388,14.5727,34500.0
2008-11-20 10:40:00,21.5,21.89,21.45,21.89,44100.0,14.5659,14.8301,14.532,14.8301,44100.0
2008-11-20 10:45:00,21.9,22.02,21.74,21.85,34500.0,14.8369,14.9182,14.7285,14.803,34500.0
2008-11-20 10:50:00,21.85,21.86,21.57,21.68,39300.0,14.803,14.8098,14.6133,14.6878,39300.0
2008-11-20 10:55:00,21.68,21.73,21.56,21.68,22800.0,14.6878,14.7217,14.6066,14.6878,22800.0
2008-11-20 11:00:00,21.73,21.97,21.65,21.96,33100.0,14.7217,14.8843,14.6675,14.8775,33100.0
2008-11-20 11:05:00,21.96,22.0,21.79,21.79,14800.0,14.8775,14.9046,14.7624,14.7624,14800.0
2008-11-20 11:10:00,21.74,22.0,21.62,21.95,16300.0,14.7285,14.9046,14.6472,14.8708,16300.0
2008-11-20 11:15:00,21.91,22.0,21.85,21.93,56500.0,14.8437,14.9046,14.803,14.8572,56500.0
2008-11-20 11:20:00,21.93,21.95,21.77,21.85,23300.0,14.8572,14.8708,14.7488,14.803,23300.0
2008-11-20 11:25:00,21.83,22.02,21.75,21.97,40600.0,14.7895,14.9182,14.7353,14.8843,40600.0
2008-11-20 11:30:00,21.98,22.0,21.95,21.99,22700.0,14.8911,14.9046,14.8708,14.8979,22700.0
2008-11-20 11:35:00,21.98,22.08,21.97,22.0,46200.0,14.8911,14.9588,14.8843,14.9046,46200.0
2008-11-20 11:40:00,21.98,22.19,21.95,22.19,59500.0,14.8911,15.0334,14.8708,15.0334,59500.0
2008-11-20 11:45:00,22.18,22.18,21.97,22.01,33200.0,15.0266,15.0266,14.8843,14.9114,33200.0
2008-11-20 11:50:00,22.01,22.07,21.95,22.01,49100.0,14.9114,14.9521,14.8708,14.9114,49100.0
2008-11-20 11:55:00,22.03,22.15,22.0,22.1,35600.0,14.925,15.0063,14.9046,14.9724,35600.0
2008-11-20 12:00:00,22.08,22.09,21.85,21.88,22800.0,14.9588,14.9656,14.803,14.8233,22800.0
2008-11-20 12:05:00,21.89,21.91,21.69,21.76,22200.0,14.8301,14.8437,14.6946,14.742,22200.0
2008-11-20 12:10:00,21.76,21.94,21.76,21.86,20200.0,14.742,14.864,14.742,14.8098,20200.0
2008-11-20 12:15:00,21.89,21.94,21.83,21.87,28800.0,14.8301,14.864,14.7895,14.8166,28800.0
2008-11-20 12:20:00,21.9,21.96,21.77,21.77,35100.0,14.8369,14.8775,14.7488,14.7488,35100.0
2008-11-20 12:25:00,21.75,21.98,21.73,21.85,42100.0,14.7353,14.8911,14.7217,14.803,42100.0
2008-11-20 12:30:00,21.85,22.1,21.85,21.98,42700.0,14.803,14.9724,14.803,14.8911,42700.0
2008-11-20 12:35:00,22.01,22.02,21.8,21.84,42200.0,14.9114,14.9182,14.7691,14.7962,42200.0
2008-11-20 12:40:00,21.85,21.89,21.8,21.82,18900.0,14.803,14.8301,14.7691,14.7827,18900.0
2008-11-20 12:45:00,21.82,22.18,21.79,22.14,23800.0,14.7827,15.0266,14.7624,14.9995,23800.0
2008-11-20 12:50:00,22.15,22.21,21.9,21.9,54300.0,15.0063,15.0469,14.8369,14.8369,54300.0
2008-11-20 12:55:00,21.9,21.95,21.73,21.76,33400.0,14.8369,14.8708,14.7217,14.742,33400.0
2008-11-20 13:00:00,21.76,21.76,21.54,21.59,13200.0,14.742,14.742,14.593,14.6269,13200.0
2008-11-20 13:05:00,21.61,21.75,21.59,21.66,33600.0,14.6404,14.7353,14.6269,14.6743,33600.0
2008-11-20 13:10:00,21.69,21.73,21.57,21.73,19400.0,14.6946,14.7217,14.6133,14.7217,19400.0
2008-11-20 13:15:00,21.75,21.95,21.73,21.75,20700.0,14.7353,14.8708,14.7217,14.7353,20700.0
2008-11-20 13:20:00,21.73,21.73,21.53,21.67,21200.0,14.7217,14.7217,14.5862,14.6811,21200.0
2008-11-20 13:25:00,21.69,21.79,21.55,21.58,14100.0,14.6946,14.7624,14.5998,14.6201,14100.0
2008-11-20 13:30:00,21.57,21.79,21.55,21.78,36500.0,14.6133,14.7624,14.5998,14.7556,36500.0
2008-11-20 13:35:00,21.74,21.74,21.34,21.45,27100.0,14.7285,14.7285,14.4575,14.532,27100.0
2008-11-20 13:40:00,21.43,21.69,21.39,21.63,31900.0,14.5185,14.6946,14.4914,14.654,31900.0
2008-11-20 13:45:00,21.62,21.74,21.56,21.69,28400.0,14.6472,14.7285,14.6066,14.6946,28400.0
2008-11-20 13:50:00,21.68,21.69,21.6,21.64,11500.0,14.6878,14.6946,14.6337,14.6607,11500.0
2008-11-20 13:55:00,21.64,21.7,21.51,21.66,64500.0,14.6607,14.7014,14.5727,14.6743,64500.0
2008-11-20 14:00:00,21.66,21.69,21.53,21.61,49800.0,14.6743,14.6946,14.5862,14.6404,49800.0
2008-11-20 14:05:00,21.63,21.65,21.4,21.45,30700.0,14.654,14.6675,14.4982,14.532,30700.0
2008-11-20 14:10:00,21.45,21.54,21.45,21.48,17500.0,14.532,14.593,14.532,14.5524,17500.0
2008-11-20 14:15:00,21.49,21.53,21.31,21.32,23600.0,14.5591,14.5862,14.4372,14.444,23600.0
2008-11-20 14:20:00,21.34,21.46,21.34,21.42,25000.0,14.4575,14.5388,14.4575,14.5117,25000.0
2008-11-20 14:25:00,21.43,21.44,21.32,21.33,11200.0,14.5185,14.5253,14.444,14.4507,11200.0
2008-11-20 14:30:00,21.34,21.35,21.22,21.22,14800.0,14.4575,14.4643,14.3762,14.3762,14800.0
2008-11-20 14:35:00,21.21,21.32,21.21,21.25,18100.0,14.3694,14.444,14.3694,14.3965,18100.0
2008-11-20 14:40:00,21.25,21.33,21.17,21.23,25100.0,14.3965,14.4507,14.3423,14.383,25100.0
2008-11-20 14:45:00,21.25,21.25,21.12,21.18,22400.0,14.3965,14.3965,14.3085,14.3491,22400.0
2008-11-20 14:50:00,21.15,21.25,21.11,21.12,20700.0,14.3288,14.3965,14.3017,14.3085,20700.0
2008-11-20 14:55:00,21.11,21.18,21.07,21.18,17200.0,14.3017,14.3491,14.2746,14.3491,17200.0
2008-11-20 15:00:00,21.15,21.39,21.14,21.21,33500.0,14.3288,14.4914,14.322,14.3694,33500.0
2008-11-20 15:05:00,21.19,21.29,21.15,21.24,21100.0,14.3559,14.4236,14.3288,14.3898,21100.0
2008-11-20 15:10:00,21.17,21.39,21.17,21.21,26400.0,14.3423,14.4914,14.3423,14.3694,26400.0
2008-11-20 15:15:00,21.22,21.27,21.08,21.13,37100.0,14.3762,14.4101,14.2814,14.3152,37100.0
2008-11-20 15:20:00,21.13,21.13,20.95,21.0,48300.0,14.3152,14.3152,14.1933,14.2272,48300.0
2008-11-20 15:25:00,21.0,21.01,20.86,20.92,33200.0,14.2272,14.2339,14.1323,14.173,33200.0
2008-11-20 15:30:00,20.91,21.15,20.91,21.0,36200.0,14.1662,14.3288,14.1662,14.2272,36200.0
2008-11-20 15:35:00,20.98,21.15,20.88,20.88,56900.0,14.2136,14.3288,14.1459,14.1459,56900.0
2008-11-20 15:40:00,20.89,20.89,20.67,20.75,69400.0,14.1526,14.1526,14.0036,14.0578,69400.0
2008-11-20 15:45:00,20.73,20.96,20.68,20.87,105000.0,14.0442,14.2001,14.0104,14.1391,105000.0
2008-11-20 15:50:00,20.88,20.88,20.61,20.62,131800.0,14.1459,14.1459,13.9629,13.9697,131800.0
2008-11-20 15:55:00,20.64,20.64,20.18,20.37,148200.0,13.9833,13.9833,13.6716,13.8003,148200.0
2008-11-21 09:30:00,20.95,21.39,20.71,20.89,33400.0,14.1933,14.4914,14.0307,14.1526,33400.0
2008-11-21 09:35:00,20.9,20.91,20.67,20.67,12700.0,14.1594,14.1662,14.0036,14.0036,12700.0
2008-11-21 09:40:00,20.67,20.69,20.49,20.54,29800.0,14.0036,14.0171,13.8816,13.9155,29800.0
2008-11-21 09:45:00,20.51,20.79,20.5,20.66,20700.0,13.8952,14.0849,13.8884,13.9968,20700.0
2008-11-21 09:50:00,20.7,20.76,20.54,20.54,23400.0,14.0239,14.0646,13.9155,13.9155,23400.0
2008-11-21 09:55:00,20.54,20.55,20.28,20.43,53600.0,13.9155,13.9223,13.7394,13.841,53600.0
2008-11-21 10:00:00,20.43,20.46,20.34,20.46,17800.0,13.841,13.8613,13.78,13.8613,17800.0
2008-11-21 10:05:00,20.47,20.53,20.41,20.5,37000.0,13.8681,13.9087,13.8274,13.8884,37000.0
2008-11-21 10:10:00,20.5,20.54,20.39,20.43,28500.0,13.8884,13.9155,13.8139,13.841,28500.0
2008-11-21 10:15:00,20.41,20.53,20.28,20.41,17400.0,13.8274,13.9087,13.7394,13.8274,17400.0
2008-11-21 10:20:00,20.42,20.61,20.39,20.39,20600.0,13.8342,13.9629,13.8139,13.8139,20600.0
2008-11-21 10:25:00,20.38,20.44,20.31,20.36,16200.0,13.8071,13.8478,13.7597,13.7936,16200.0
2008-11-21 10:30:00,20.38,20.39,20.23,20.23,19700.0,13.8071,13.8139,13.7055,13.7055,19700.0
2008-11-21 10:35:00,20.25,20.27,20.11,20.24,43400.0,13.719,13.7326,13.6242,13.7123,43400.0
2008-11-21 10:40:00,20.24,20.25,20.14,20.16,25300.0,13.7123,13.719,13.6445,13.6581,25300.0
2008-11-21 10:45:00,20.13,20.32,20.13,20.22,17100.0,13.6377,13.7665,13.6377,13.6987,17100.0
2008-11-21 10:50:00,20.22,20.28,20.12,20.22,18000.0,13.6987,13.7394,13.631,13.6987,18000.0
2008-11-21 10:55:00,20.22,20.22,19.91,20.0,25500.0,13.6987,13.6987,13.4887,13.5497,25500.0
2008-11-21 11:00:00,20.0,20.05,19.95,19.95,25900.0,13.5497,13.5836,13.5158,13.5158,25900.0
2008-11-21 11:05:00,19.94,19.94,19.77,19.8,49900.0,13.509,13.509,13.3939,13.4142,49900.0
2008-11-21 11:10:00,19.8,20.08,19.8,20.01,35200.0,13.4142,13.6039,13.4142,13.5565,35200.0
2008-11-21 11:15:00,19.99,20.14,19.96,20.13,15700.0,13.5429,13.6445,13.5226,13.6377,15700.0
2008-11-21 11:20:00,20.13,20.37,20.07,20.37,28500.0,13.6377,13.8003,13.5971,13.8003,28500.0
2008-11-21 11:25:00,20.38,20.42,20.25,20.34,20800.0,13.8071,13.8342,13.719,13.78,20800.0
2008-11-21 11:30:00,20.35,20.49,20.33,20.46,15100.0,13.7868,13.8816,13.7732,13.8613,15100.0
2008-11-21 11:35:00,20.49,20.49,20.36,20.4,14300.0,13.8816,13.8816,13.7936,13.8207,14300.0
2008-11-21 11:40:00,20.39,20.47,20.35,20.35,7800.0,13.8139,13.8681,13.7868,13.7868,7800.0
2008-11-21 11:45:00,20.35,20.44,20.32,20.35,22800.0,13.7868,13.8478,13.7665,13.7868,22800.0
2008-11-21 11:50:00,20.33,20.4,20.19,20.27,14800.0,13.7732,13.8207,13.6784,13.7326,14800.0
2008-11-21 11:55:00,20.3,20.31,20.11,20.19,23800.0,13.7529,13.7597,13.6242,13.6784,23800.0
2008-11-21 12:00:00,20.21,20.33,20.11,20.3,12900.0,13.6919,13.7732,13.6242,13.7529,12900.0
2008-11-21 12:05:00,20.32,20.33,20.19,20.21,16500.0,13.7665,13.7732,13.6784,13.6919,16500.0
2008-11-21 12:10:00,20.2,20.28,20.1,20.23,11500.0,13.6852,13.7394,13.6174,13.7055,11500.0
2008-11-21 12:15:00,20.25,20.33,20.15,20.15,23400.0,13.719,13.7732,13.6513,13.6513,23400.0
2008-11-21 12:20:00,20.14,20.3,20.12,20.26,34700.0,13.6445,13.7529,13.631,13.7258,34700.0
2008-11-21 12:25:00,20.25,20.3,20.18,20.29,16100.0,13.719,13.7529,13.6716,13.7461,16100.0
2008-11-21 12:30:00,20.3,20.42,20.18,20.39,10700.0,13.7529,13.8342,13.6716,13.8139,10700.0
2008-11-21 12:35:00,20.4,20.44,20.37,20.4,19600.0,13.8207,13.8478,13.8003,13.8207,19600.0
2008-11-21 12:40:00,20.39,20.44,20.31,20.31,13500.0,13.8139,13.8478,13.7597,13.7597,13500.0
2008-11-21 12:45:00,20.32,20.42,20.32,20.32,13100.0,13.7665,13.8342,13.7665,13.7665,13100.0
2008-11-21 12:50:00,20.32,20.32,20.24,20.28,15300.0,13.7665,13.7665,13.7123,13.7394,15300.0
2008-11-21 12:55:00,20.28,20.31,20.18,20.2,14000.0,13.7394,13.7597,13.6716,13.6852,14000.0
2008-11-21 13:00:00,20.22,20.23,20.09,20.13,25100.0,13.6987,13.7055,13.6106,13.6377,25100.0
2008-11-21 13:05:00,20.15,20.32,20.13,20.32,10600.0,13.6513,13.7665,13.6377,13.7665,10600.0
2008-11-21 13:10:00,20.34,20.4,20.28,20.28,22000.0,13.78,13.8207,13.7394,13.7394,22000.0
2008-11-21 13:15:00,20.31,20.34,20.3,20.33,8400.0,13.7597,13.78,13.7529,13.7732,8400.0
2008-11-21 13:20:00,20.32,20.32,20.19,20.21,9300.0,13.7665,13.7665,13.6784,13.6919,9300.0
2008-11-21 13:25:00,20.2,20.28,20.19,20.27,14300.0,13.6852,13.7394,13.6784,13.7326,14300.0
2008-11-21 13:30:00,20.28,20.35,20.24,20.24,8600.0,13.7394,13.7868,13.7123,13.7123,8600.0
2008-11-21 13:35:00,20.23,20.23,20.14,20.18,11200.0,13.7055,13.7055,13.6445,13.6716,11200.0
2008-11-21 13:40:00,20.15,20.31,20.15,20.25,7400.0,13.6513,13.7597,13.6513,13.719,7400.0
2008-11-21 13:45:00,20.27,20.3,20.22,20.23,10700.0,13.7326,13.7529,13.6987,13.7055,10700.0
2008-11-21 13:50:00,20.24,20.24,20.16,20.2,49200.0,13.7123,13.7123,13.6581,13.6852,49200.0
2008-11-21 13:55:00,20.16,20.18,19.99,19.99,13500.0,13.6581,13.6716,13.5429,13.5429,13500.0
2008-11-21 14:00:00,19.99,20.19,19.99,20.18,17200.0,13.5429,13.6784,13.5429,13.6716,17200.0
2008-11-21 14:05:00,20.16,20.34,20.15,20.26,31700.0,13.6581,13.78,13.6513,13.7258,31700.0
2008-11-21 14:10:00,20.29,20.36,20.28,20.34,16900.0,13.7461,13.7936,13.7394,13.78,16900.0
2008-11-21 14:15:00,20.32,20.33,20.22,20.3,18700.0,13.7665,13.7732,13.6987,13.7529,18700.0
2008-11-21 14:20:00,20.29,20.4,20.27,20.35,19200.0,13.7461,13.8207,13.7326,13.7868,19200.0
2008-11-21 14:25:00,20.35,20.4,20.25,20.28,23400.0,13.7868,13.8207,13.719,13.7394,23400.0
2008-11-21 14:30:00,20.27,20.27,20.16,20.19,12300.0,13.7326,13.7326,13.6581,13.6784,12300.0
2008-11-21 14:35:00,20.19,20.19,19.99,20.05,61000.0,13.6784,13.6784,13.5429,13.5836,61000.0
2008-11-21 14:40:00,20.03,20.09,19.79,20.04,36900.0,13.57,13.6106,13.4074,13.5768,36900.0
2008-11-21 14:45:00,20.04,20.29,20.03,20.26,29600.0,13.5768,13.7461,13.57,13.7258,29600.0
2008-11-21 14:50:00,20.24,20.27,20.08,20.15,14400.0,13.7123,13.7326,13.6039,13.6513,14400.0
2008-11-21 14:55:00,20.19,20.23,20.05,20.15,22100.0,13.6784,13.7055,13.5836,13.6513,22100.0
2008-11-21 15:00:00,20.15,20.35,20.14,20.25,35700.0,13.6513,13.7868,13.6445,13.719,35700.0
2008-11-21 15:05:00,20.26,20.49,20.26,20.3,57100.0,13.7258,13.8816,13.7258,13.7529,57100.0
2008-11-21 15:10:00,20.29,20.48,20.28,20.41,91500.0,13.7461,13.8749,13.7394,13.8274,91500.0
2008-11-21 15:15:00,20.41,20.44,20.35,20.44,52200.0,13.8274,13.8478,13.7868,13.8478,52200.0
2008-11-21 15:20:00,20.44,20.48,20.27,20.41,32300.0,13.8478,13.8749,13.7326,13.8274,32300.0
2008-11-21 15:25:00,20.4,20.65,20.31,20.55,64800.0,13.8207,13.99,13.7597,13.9223,64800.0
2008-11-21 15:30:00,20.53,20.81,20.46,20.74,72700.0,13.9087,14.0984,13.8613,14.051,72700.0
2008-11-21 15:35:00,20.74,20.9,20.73,20.73,82800.0,14.051,14.1594,14.0442,14.0442,82800.0
2008-11-21 15:40:00,20.73,20.9,20.72,20.79,54100.0,14.0442,14.1594,14.0375,14.0849,54100.0
2008-11-21 15:45:00,20.79,21.0,20.68,20.99,52600.0,14.0849,14.2272,14.0104,14.2204,52600.0
2008-11-21 15:50:00,21.0,21.0,20.78,20.98,72300.0,14.2272,14.2272,14.0781,14.2136,72300.0
2008-11-21 15:55:00,20.98,21.13,20.88,21.09,152800.0,14.2136,14.3152,14.1459,14.2881,152800.0
2008-11-24 09:30:00,21.53,21.57,21.06,21.22,35200.0,14.5862,14.6133,14.2678,14.3762,35200.0
2008-11-24 09:35:00,21.14,21.49,21.11,21.47,21700.0,14.322,14.5591,14.3017,14.5456,21700.0
2008-11-24 09:40:00,21.48,21.5,21.33,21.45,23600.0,14.5524,14.5659,14.4507,14.532,23600.0
2008-11-24 09:45:00,21.47,21.53,21.38,21.48,9300.0,14.5456,14.5862,14.4846,14.5524,9300.0
2008-11-24 09:50:00,21.47,21.6,21.47,21.57,20300.0,14.5456,14.6337,14.5456,14.6133,20300.0
2008-11-24 09:55:00,21.57,21.64,21.54,21.64,56800.0,14.6133,14.6607,14.593,14.6607,56800.0
2008-11-24 10:00:00,21.64,21.74,21.63,21.71,29600.0,14.6607,14.7285,14.654,14.7082,29600.0
2008-11-24 10:05:00,21.71,21.74,21.67,21.74,37400.0,14.7082,14.7285,14.6811,14.7285,37400.0
2008-11-24 10:10:00,21.74,21.77,21.69,21.76,17900.0,14.7285,14.7488,14.6946,14.742,17900.0
2008-11-24 10:15:00,21.77,21.84,21.71,21.8,44000.0,14.7488,14.7962,14.7082,14.7691,44000.0
2008-11-24 10:20:00,21.8,21.91,21.73,21.84,43800.0,14.7691,14.8437,14.7217,14.7962,43800.0
2008-11-24 10:25:00,21.86,22.09,21.78,22.09,60600.0,14.8098,14.9656,14.7556,14.9656,60600.0
2008-11-24 10:30:00,22.07,22.31,22.07,22.22,65000.0,14.9521,15.1147,14.9521,15.0537,65000.0
2008-11-24 10:35:00,22.22,22.27,22.11,22.24,72600.0,15.0537,15.0876,14.9792,15.0672,72600.0
2008-11-24 10:40:00,22.26,22.47,22.26,22.43,72000.0,15.0808,15.2231,15.0808,15.196,72000.0
2008-11-24 10:45:00,22.44,22.45,22.23,22.23,71700.0,15.2027,15.2095,15.0605,15.0605,71700.0
2008-11-24 10:50:00,22.23,22.3,22.12,22.29,18500.0,15.0605,15.1079,14.9859,15.1011,18500.0
2008-11-24 10:55:00,22.29,22.38,22.26,22.3,29700.0,15.1011,15.1621,15.0808,15.1079,29700.0
2008-11-24 11:00:00,22.33,22.33,22.24,22.29,12200.0,15.1282,15.1282,15.0672,15.1011,12200.0
2008-11-24 11:05:00,22.28,22.35,22.22,22.26,16200.0,15.0943,15.1418,15.0537,15.0808,16200.0
2008-11-24 11:10:00,22.24,22.31,22.19,22.25,12000.0,15.0672,15.1147,15.0334,15.074,12000.0
2008-11-24 11:15:00,22.28,22.37,22.28,22.3,34400.0,15.0943,15.1553,15.0943,15.1079,34400.0
2008-11-24 11:20:00,22.28,22.4,22.27,22.37,34000.0,15.0943,15.1756,15.0876,15.1553,34000.0
2008-11-24 11:25:00,22.34,22.45,22.33,22.4,25500.0,15.135,15.2095,15.1282,15.1756,25500.0
2008-11-24 11:30:00,22.38,22.49,22.33,22.34,23200.0,15.1621,15.2366,15.1282,15.135,23200.0
2008-11-24 11:35:00,22.34,22.45,22.31,22.41,18300.0,15.135,15.2095,15.1147,15.1824,18300.0
2008-11-24 11:40:00,22.41,22.43,22.25,22.34,14400.0,15.1824,15.196,15.074,15.135,14400.0
2008-11-24 11:45:00,22.32,22.4,22.31,22.35,13000.0,15.1214,15.1756,15.1147,15.1418,13000.0
2008-11-24 11:50:00,22.35,22.45,22.34,22.37,8300.0,15.1418,15.2095,15.135,15.1553,8300.0
2008-11-24 11:55:00,22.37,22.42,22.34,22.4,11600.0,15.1553,15.1892,15.135,15.1756,11600.0
2008-11-24 12:00:00,22.4,22.46,22.32,22.36,9600.0,15.1756,15.2163,15.1214,15.1485,9600.0
2008-11-24 12:05:00,22.34,22.4,22.34,22.38,18200.0,15.135,15.1756,15.135,15.1621,18200.0
2008-11-24 12:10:00,22.38,22.4,22.26,22.37,18200.0,15.1621,15.1756,15.0808,15.1553,18200.0
2008-11-24 12:15:00,22.37,22.44,22.12,22.16,53700.0,15.1553,15.2027,14.9859,15.013,53700.0
2008-11-24 12:20:00,22.16,22.23,22.08,22.2,44900.0,15.013,15.0605,14.9588,15.0401,44900.0
2008-11-24 12:25:00,22.2,22.24,22.17,22.17,26400.0,15.0401,15.0672,15.0198,15.0198,26400.0
2008-11-24 12:30:00,22.17,22.28,22.17,22.21,15000.0,15.0198,15.0943,15.0198,15.0469,15000.0
2008-11-24 12:35:00,22.21,22.25,22.11,22.12,9300.0,15.0469,15.074,14.9792,14.9859,9300.0
2008-11-24 12:40:00,22.12,22.35,22.08,22.3,26300.0,14.9859,15.1418,14.9588,15.1079,26300.0
2008-11-24 12:45:00,22.32,22.41,22.28,22.41,14400.0,15.1214,15.1824,15.0943,15.1824,14400.0
2008-11-24 12:50:00,22.4,22.44,22.39,22.39,10900.0,15.1756,15.2027,15.1689,15.1689,10900.0
2008-11-24 12:55:00,22.42,22.53,22.41,22.51,36300.0,15.1892,15.2637,15.1824,15.2502,36300.0
2008-11-24 13:00:00,22.51,22.57,22.46,22.55,19400.0,15.2502,15.2908,15.2163,15.2773,19400.0
2008-11-24 13:05:00,22.54,22.63,22.49,22.51,46300.0,15.2705,15.3315,15.2366,15.2502,46300.0
2008-11-24 13:10:00,22.5,22.56,22.46,22.53,9800.0,15.2434,15.284,15.2163,15.2637,9800.0
2008-11-24 13:15:00,22.52,22.52,22.37,22.46,11800.0,15.2569,15.2569,15.1553,15.2163,11800.0
2008-11-24 13:20:00,22.44,22.48,22.37,22.46,11200.0,15.2027,15.2298,15.1553,15.2163,11200.0
2008-11-24 13:25:00,22.47,22.49,22.38,22.47,8400.0,15.2231,15.2366,15.1621,15.2231,8400.0
2008-11-24 13:30:00,22.46,22.48,22.41,22.46,6700.0,15.2163,15.2298,15.1824,15.2163,6700.0
2008-11-24 13:35:00,22.44,22.45,22.38,22.39,6800.0,15.2027,15.2095,15.1621,15.1689,6800.0
2008-11-24 13:40:00,22.41,22.46,22.33,22.34,7300.0,15.1824,15.2163,15.1282,15.135,7300.0
2008-11-24 13:45:00,22.34,22.36,22.26,22.3,11700.0,15.135,15.1485,15.0808,15.1079,11700.0
2008-11-24 13:50:00,22.31,22.47,22.27,22.41,18300.0,15.1147,15.2231,15.0876,15.1824,18300.0
2008-11-24 13:55:00,22.4,22.58,22.37,22.55,24100.0,15.1756,15.2976,15.1553,15.2773,24100.0
2008-11-24 14:00:00,22.56,22.56,22.3,22.34,13200.0,15.284,15.284,15.1079,15.135,13200.0
2008-11-24 14:05:00,22.34,22.38,22.26,22.33,24500.0,15.135,15.1621,15.0808,15.1282,24500.0
2008-11-24 14:10:00,22.33,22.4,22.14,22.15,41000.0,15.1282,15.1756,14.9995,15.0063,41000.0
2008-11-24 14:15:00,22.19,22.33,22.17,22.33,9100.0,15.0334,15.1282,15.0198,15.1282,9100.0
2008-11-24 14:20:00,22.34,22.41,22.34,22.39,20100.0,15.135,15.1824,15.135,15.1689,20100.0
2008-11-24 14:25:00,22.39,22.46,22.31,22.38,27600.0,15.1689,15.2163,15.1147,15.1621,27600.0
2008-11-24 14:30:00,22.39,22.62,22.39,22.51,27500.0,15.1689,15.3247,15.1689,15.2502,27500.0
2008-11-24 14:35:00,22.52,22.66,22.52,22.6,24100.0,15.2569,15.3518,15.2569,15.3111,24100.0
2008-11-24 14:40:00,22.6,22.66,22.47,22.52,24900.0,15.3111,15.3518,15.2231,15.2569,24900.0
2008-11-24 14:45:00,22.51,22.52,22.34,22.38,20600.0,15.2502,15.2569,15.135,15.1621,20600.0
2008-11-24 14:50:00,22.39,22.5,22.39,22.43,25400.0,15.1689,15.2434,15.1689,15.196,25400.0
2008-11-24 14:55:00,22.44,22.65,22.44,22.62,26800.0,15.2027,15.345,15.2027,15.3247,26800.0
2008-11-24 15:00:00,22.63,22.75,22.48,22.7,25800.0,15.3315,15.4128,15.2298,15.3789,25800.0
2008-11-24 15:05:00,22.69,22.79,22.63,22.79,30900.0,15.3721,15.4399,15.3315,15.4399,30900.0
2008-11-24 15:10:00,22.8,22.82,22.63,22.64,50300.0,15.4466,15.4602,15.3315,15.3382,50300.0
2008-11-24 15:15:00,22.66,22.83,22.6,22.74,30800.0,15.3518,15.467,15.3111,15.406,30800.0
2008-11-24 15:20:00,22.74,22.84,22.69,22.76,94000.0,15.406,15.4737,15.3721,15.4195,94000.0
2008-11-24 15:25:00,22.77,22.99,22.74,22.93,53700.0,15.4263,15.5754,15.406,15.5347,53700.0
2008-11-24 15:30:00,22.93,23.0,22.79,22.81,54300.0,15.5347,15.5821,15.4399,15.4534,54300.0
2008-11-24 15:35:00,22.81,22.94,22.8,22.87,48800.0,15.4534,15.5415,15.4466,15.4941,48800.0
2008-11-24 15:40:00,22.85,23.18,22.85,23.15,66200.0,15.4805,15.7041,15.4805,15.6838,66200.0
2008-11-24 15:45:00,23.15,23.16,22.77,22.78,49100.0,15.6838,15.6905,15.4263,15.4331,49100.0
2008-11-24 15:50:00,22.79,22.92,22.55,22.81,89800.0,15.4399,15.5279,15.2773,15.4534,89800.0
2008-11-24 15:55:00,22.81,22.95,22.66,22.82,74700.0,15.4534,15.5483,15.3518,15.4602,74700.0
2008-11-25 09:30:00,22.97,23.58,22.74,23.35,82300.0,15.5618,15.9751,15.406,15.8192,82300.0
2008-11-25 09:35:00,23.29,23.32,22.79,22.88,25000.0,15.7786,15.7989,15.4399,15.5008,25000.0
2008-11-25 09:40:00,22.88,23.12,22.86,22.86,14000.0,15.5008,15.6634,15.4873,15.4873,14000.0
2008-11-25 09:45:00,22.86,23.0,22.82,23.0,20300.0,15.4873,15.5821,15.4602,15.5821,20300.0
2008-11-25 09:50:00,23.0,23.1,22.97,23.0,21500.0,15.5821,15.6499,15.5618,15.5821,21500.0
2008-11-25 09:55:00,23.0,23.07,22.9,23.06,38400.0,15.5821,15.6296,15.5144,15.6228,38400.0
2008-11-25 10:00:00,23.06,23.23,23.05,23.06,44900.0,15.6228,15.7379,15.616,15.6228,44900.0
2008-11-25 10:05:00,23.09,23.16,23.0,23.12,51600.0,15.6431,15.6905,15.5821,15.6634,51600.0
2008-11-25 10:10:00,23.13,23.16,23.02,23.16,17300.0,15.6702,15.6905,15.5957,15.6905,17300.0
2008-11-25 10:15:00,23.14,23.14,22.94,23.0,17800.0,15.677,15.677,15.5415,15.5821,17800.0
2008-11-25 10:20:00,23.0,23.03,22.93,22.94,39200.0,15.5821,15.6025,15.5347,15.5415,39200.0
2008-11-25 10:25:00,22.93,23.06,22.91,23.01,20000.0,15.5347,15.6228,15.5212,15.5889,20000.0
2008-11-25 10:30:00,23.0,23.13,22.97,23.0,84300.0,15.5821,15.6702,15.5618,15.5821,84300.0
2008-11-25 10:35:00,22.97,23.02,22.93,22.95,17700.0,15.5618,15.5957,15.5347,15.5483,17700.0
2008-11-25 10:40:00,22.91,22.93,22.81,22.9,19900.0,15.5212,15.5347,15.4534,15.5144,19900.0
2008-11-25 10:45:00,22.87,22.92,22.75,22.81,27500.0,15.4941,15.5279,15.4128,15.4534,27500.0
2008-11-25 10:50:00,22.81,22.87,22.66,22.7,17400.0,15.4534,15.4941,15.3518,15.3789,17400.0
2008-11-25 10:55:00,22.69,22.81,22.69,22.72,14000.0,15.3721,15.4534,15.3721,15.3924,14000.0
2008-11-25 11:00:00,22.71,22.78,22.54,22.55,25700.0,15.3857,15.4331,15.2705,15.2773,25700.0
2008-11-25 11:05:00,22.54,22.55,22.32,22.42,30600.0,15.2705,15.2773,15.1214,15.1892,30600.0
2008-11-25 11:10:00,22.42,22.47,22.35,22.42,20200.0,15.1892,15.2231,15.1418,15.1892,20200.0
2008-11-25 11:15:00,22.41,22.61,22.35,22.61,23400.0,15.1824,15.3179,15.1418,15.3179,23400.0
2008-11-25 11:20:00,22.61,22.65,22.53,22.62,17900.0,15.3179,15.345,15.2637,15.3247,17900.0
2008-11-25 11:25:00,22.61,22.84,22.61,22.78,23600.0,15.3179,15.4737,15.3179,15.4331,23600.0
2008-11-25 11:30:00,22.75,22.79,22.67,22.73,17600.0,15.4128,15.4399,15.3586,15.3992,17600.0
2008-11-25 11:35:00,22.71,22.82,22.71,22.73,7900.0,15.3857,15.4602,15.3857,15.3992,7900.0
2008-11-25 11:40:00,22.71,22.9,22.71,22.9,16000.0,15.3857,15.5144,15.3857,15.5144,16000.0
2008-11-25 11:45:00,22.9,22.92,22.83,22.86,9100.0,15.5144,15.5279,15.467,15.4873,9100.0
2008-11-25 11:50:00,22.88,22.9,22.79,22.87,13600.0,15.5008,15.5144,15.4399,15.4941,13600.0
2008-11-25 11:55:00,22.87,22.99,22.79,22.8,9100.0,15.4941,15.5754,15.4399,15.4466,9100.0
2008-11-25 12:00:00,22.78,22.85,22.71,22.73,18100.0,15.4331,15.4805,15.3857,15.3992,18100.0
2008-11-25 12:05:00,22.74,22.81,22.71,22.77,12300.0,15.406,15.4534,15.3857,15.4263,12300.0
2008-11-25 12:10:00,22.77,22.79,22.51,22.54,11100.0,15.4263,15.4399,15.2502,15.2705,11100.0
2008-11-25 12:15:00,22.53,22.59,22.53,22.55,8400.0,15.2637,15.3044,15.2637,15.2773,8400.0
2008-11-25 12:20:00,22.58,22.59,22.5,22.5,6400.0,15.2976,15.3044,15.2434,15.2434,6400.0
2008-11-25 12:25:00,22.5,22.56,22.49,22.5,9600.0,15.2434,15.284,15.2366,15.2434,9600.0
2008-11-25 12:30:00,22.5,22.5,22.35,22.36,39700.0,15.2434,15.2434,15.1418,15.1485,39700.0
2008-11-25 12:35:00,22.38,22.52,22.36,22.48,12000.0,15.1621,15.2569,15.1485,15.2298,12000.0
2008-11-25 12:40:00,22.48,22.51,22.38,22.38,7000.0,15.2298,15.2502,15.1621,15.1621,7000.0
2008-11-25 12:45:00,22.36,22.37,22.27,22.28,12100.0,15.1485,15.1553,15.0876,15.0943,12100.0
2008-11-25 12:50:00,22.27,22.29,22.14,22.18,20400.0,15.0876,15.1011,14.9995,15.0266,20400.0
2008-11-25 12:55:00,22.17,22.27,22.14,22.2,32000.0,15.0198,15.0876,14.9995,15.0401,32000.0
2008-11-25 13:00:00,22.21,22.22,22.15,22.16,6100.0,15.0469,15.0537,15.0063,15.013,6100.0
2008-11-25 13:05:00,22.17,22.34,22.17,22.32,11100.0,15.0198,15.135,15.0198,15.1214,11100.0
2008-11-25 13:10:00,22.32,22.33,22.24,22.25,10800.0,15.1214,15.1282,15.0672,15.074,10800.0
2008-11-25 13:15:00,22.25,22.28,22.16,22.24,8400.0,15.074,15.0943,15.013,15.0672,8400.0
2008-11-25 13:20:00,22.25,22.29,22.22,22.22,11900.0,15.074,15.1011,15.0537,15.0537,11900.0
2008-11-25 13:25:00,22.22,22.38,22.22,22.3,91900.0,15.0537,15.1621,15.0537,15.1079,91900.0
2008-11-25 13:30:00,22.3,22.37,22.3,22.37,25900.0,15.1079,15.1553,15.1079,15.1553,25900.0
2008-11-25 13:35:00,22.38,22.41,22.36,22.4,17500.0,15.1621,15.1824,15.1485,15.1756,17500.0
2008-11-25 13:40:00,22.4,22.42,22.38,22.42,14200.0,15.1756,15.1892,15.1621,15.1892,14200.0
2008-11-25 13:45:00,22.42,22.6,22.42,22.56,9200.0,15.1892,15.3111,15.1892,15.284,9200.0
2008-11-25 13:50:00,22.56,22.65,22.53,22.62,11100.0,15.284,15.345,15.2637,15.3247,11100.0
2008-11-25 13:55:00,22.61,22.65,22.51,22.51,22600.0,15.3179,15.345,15.2502,15.2502,22600.0
2008-11-25 14:00:00,22.5,22.66,22.45,22.62,23500.0,15.2434,15.3518,15.2095,15.3247,23500.0
2008-11-25 14:05:00,22.61,22.69,22.52,22.54,24400.0,15.3179,15.3721,15.2569,15.2705,24400.0
2008-11-25 14:10:00,22.53,22.6,22.48,22.49,50300.0,15.2637,15.3111,15.2298,15.2366,50300.0
2008-11-25 14:15:00,22.49,22.58,22.4,22.58,51800.0,15.2366,15.2976,15.1756,15.2976,51800.0
2008-11-25 14:20:00,22.58,22.58,22.48,22.51,32500.0,15.2976,15.2976,15.2298,15.2502,32500.0
2008-11-25 14:25:00,22.51,22.55,22.48,22.49,33400.0,15.2502,15.2773,15.2298,15.2366,33400.0
2008-11-25 14:30:00,22.49,22.58,22.45,22.54,59000.0,15.2366,15.2976,15.2095,15.2705,59000.0
2008-11-25 14:35:00,22.55,22.68,22.5,22.68,32800.0,15.2773,15.3653,15.2434,15.3653,32800.0
2008-11-25 14:40:00,22.69,22.73,22.64,22.67,32400.0,15.3721,15.3992,15.3382,15.3586,32400.0
2008-11-25 14:45:00,22.68,22.8,22.62,22.71,37900.0,15.3653,15.4466,15.3247,15.3857,37900.0
2008-11-25 14:50:00,22.71,22.73,22.63,22.71,28500.0,15.3857,15.3992,15.3315,15.3857,28500.0
2008-11-25 14:55:00,22.72,22.93,22.72,22.88,68000.0,15.3924,15.5347,15.3924,15.5008,68000.0
2008-11-25 15:00:00,22.86,22.91,22.72,22.86,40500.0,15.4873,15.5212,15.3924,15.4873,40500.0
2008-11-25 15:05:00,22.87,23.0,22.87,22.9,55200.0,15.4941,15.5821,15.4941,15.5144,55200.0
2008-11-25 15:10:00,22.91,22.95,22.73,22.85,50400.0,15.5212,15.5483,15.3992,15.4805,50400.0
2008-11-25 15:15:00,22.85,22.93,22.8,22.83,30100.0,15.4805,15.5347,15.4466,15.467,30100.0
2008-11-25 15:20:00,22.85,22.91,22.71,22.77,41400.0,15.4805,15.5212,15.3857,15.4263,41400.0
2008-11-25 15:25:00,22.76,22.93,22.71,22.93,28700.0,15.4195,15.5347,15.3857,15.5347,28700.0
2008-11-25 15:30:00,22.93,22.95,22.82,22.92,52100.0,15.5347,15.5483,15.4602,15.5279,52100.0
2008-11-25 15:35:00,22.92,23.07,22.82,22.93,40000.0,15.5279,15.6296,15.4602,15.5347,40000.0
2008-11-25 15:40:00,22.92,23.22,22.87,23.16,51900.0,15.5279,15.7312,15.4941,15.6905,51900.0
2008-11-25 15:45:00,23.12,23.33,23.02,23.33,69500.0,15.6634,15.8057,15.5957,15.8057,69500.0
2008-11-25 15:50:00,23.32,23.44,23.23,23.36,96300.0,15.7989,15.8802,15.7379,15.826,96300.0
2008-11-25 15:55:00,23.36,23.58,23.1,23.23,204300.0,15.826,15.9751,15.6499,15.7379,204300.0
2008-11-26 09:30:00,22.84,22.98,20.73,22.39,15400.0,15.4737,15.5686,14.0442,15.1689,15400.0
2008-11-26 09:35:00,22.45,22.58,22.04,22.45,44800.0,15.2095,15.2976,14.9317,15.2095,44800.0
2008-11-26 09:40:00,22.49,22.56,22.31,22.45,46700.0,15.2366,15.284,15.1147,15.2095,46700.0
2008-11-26 09:45:00,22.48,22.61,22.44,22.57,11300.0,15.2298,15.3179,15.2027,15.2908,11300.0
2008-11-26 09:50:00,22.6,22.91,22.59,22.86,24000.0,15.3111,15.5212,15.3044,15.4873,24000.0
2008-11-26 09:55:00,22.87,22.92,22.73,22.78,26100.0,15.4941,15.5279,15.3992,15.4331,26100.0
2008-11-26 10:00:00,22.77,22.96,22.77,22.91,8500.0,15.4263,15.555,15.4263,15.5212,8500.0
2008-11-26 10:05:00,22.89,23.14,22.83,23.08,21800.0,15.5076,15.677,15.467,15.6363,21800.0
2008-11-26 10:10:00,23.04,23.11,22.9,23.04,15600.0,15.6092,15.6567,15.5144,15.6092,15600.0
2008-11-26 10:15:00,23.08,23.27,23.03,23.05,25400.0,15.6363,15.765,15.6025,15.616,25400.0
2008-11-26 10:20:00,23.03,23.06,22.85,22.98,34500.0,15.6025,15.6228,15.4805,15.5686,34500.0
2008-11-26 10:25:00,22.98,23.15,22.97,23.04,23100.0,15.5686,15.6838,15.5618,15.6092,23100.0
2008-11-26 10:30:00,23.05,23.09,22.88,22.94,41900.0,15.616,15.6431,15.5008,15.5415,41900.0
2008-11-26 10:35:00,22.89,22.9,22.76,22.87,13200.0,15.5076,15.5144,15.4195,15.4941,13200.0
2008-11-26 10:40:00,22.85,22.89,22.73,22.74,6800.0,15.4805,15.5076,15.3992,15.406,6800.0
2008-11-26 10:45:00,22.73,22.76,22.64,22.64,19700.0,15.3992,15.4195,15.3382,15.3382,19700.0
2008-11-26 10:50:00,22.62,22.74,22.61,22.66,51300.0,15.3247,15.406,15.3179,15.3518,51300.0
2008-11-26 10:55:00,22.68,22.72,22.63,22.63,15400.0,15.3653,15.3924,15.3315,15.3315,15400.0
2008-11-26 11:00:00,22.63,22.63,22.5,22.53,15700.0,15.3315,15.3315,15.2434,15.2637,15700.0
2008-11-26 11:05:00,22.48,22.6,22.44,22.5,11600.0,15.2298,15.3111,15.2027,15.2434,11600.0
2008-11-26 11:10:00,22.48,22.66,22.48,22.62,19000.0,15.2298,15.3518,15.2298,15.3247,19000.0
2008-11-26 11:15:00,22.6,22.66,22.56,22.6,17700.0,15.3111,15.3518,15.284,15.3111,17700.0
2008-11-26 11:20:00,22.59,22.68,22.56,22.66,26000.0,15.3044,15.3653,15.284,15.3518,26000.0
2008-11-26 11:25:00,22.66,22.66,22.53,22.53,21200.0,15.3518,15.3518,15.2637,15.2637,21200.0
2008-11-26 11:30:00,22.51,22.63,22.5,22.57,14300.0,15.2502,15.3315,15.2434,15.2908,14300.0
2008-11-26 11:35:00,22.57,22.68,22.54,22.6,16400.0,15.2908,15.3653,15.2705,15.3111,16400.0
2008-11-26 11:40:00,22.59,22.6,22.48,22.56,17700.0,15.3044,15.3111,15.2298,15.284,17700.0
2008-11-26 11:45:00,22.54,22.61,22.34,22.61,32500.0,15.2705,15.3179,15.135,15.3179,32500.0
2008-11-26 11:50:00,22.62,22.63,22.5,22.57,17100.0,15.3247,15.3315,15.2434,15.2908,17100.0
2008-11-26 11:55:00,22.57,22.61,22.4,22.42,20800.0,15.2908,15.3179,15.1756,15.1892,20800.0
2008-11-26 12:00:00,22.42,22.44,22.35,22.4,15500.0,15.1892,15.2027,15.1418,15.1756,15500.0
2008-11-26 12:05:00,22.37,22.4,22.24,22.36,22600.0,15.1553,15.1756,15.0672,15.1485,22600.0
2008-11-26 12:10:00,22.35,22.42,22.28,22.28,17900.0,15.1418,15.1892,15.0943,15.0943,17900.0
2008-11-26 12:15:00,22.3,22.33,22.17,22.23,6400.0,15.1079,15.1282,15.0198,15.0605,6400.0
2008-11-26 12:20:00,22.24,22.35,22.15,22.2,28000.0,15.0672,15.1418,15.0063,15.0401,28000.0
2008-11-26 12:25:00,22.19,22.33,22.13,22.3,14500.0,15.0334,15.1282,14.9927,15.1079,14500.0
2008-11-26 12:30:00,22.3,22.33,22.21,22.28,13400.0,15.1079,15.1282,15.0469,15.0943,13400.0
2008-11-26 12:35:00,22.27,22.35,22.18,22.33,43100.0,15.0876,15.1418,15.0266,15.1282,43100.0
2008-11-26 12:40:00,22.33,22.33,22.29,22.32,8700.0,15.1282,15.1282,15.1011,15.1214,8700.0
2008-11-26 12:45:00,22.31,22.48,22.3,22.39,22700.0,15.1147,15.2298,15.1079,15.1689,22700.0
2008-11-26 12:50:00,22.39,22.4,22.24,22.25,14900.0,15.1689,15.1756,15.0672,15.074,14900.0
2008-11-26 12:55:00,22.25,22.29,22.18,22.2,20600.0,15.074,15.1011,15.0266,15.0401,20600.0
2008-11-26 13:00:00,22.2,22.35,22.2,22.33,7200.0,15.0401,15.1418,15.0401,15.1282,7200.0
2008-11-26 13:05:00,22.31,22.42,22.28,22.28,10400.0,15.1147,15.1892,15.0943,15.0943,10400.0
2008-11-26 13:10:00,22.26,22.29,22.2,22.26,14000.0,15.0808,15.1011,15.0401,15.0808,14000.0
2008-11-26 13:15:00,22.28,22.29,22.26,22.28,3700.0,15.0943,15.1011,15.0808,15.0943,3700.0
2008-11-26 13:20:00,22.29,22.35,22.21,22.24,7600.0,15.1011,15.1418,15.0469,15.0672,7600.0
2008-11-26 13:25:00,22.21,22.37,22.2,22.33,10100.0,15.0469,15.1553,15.0401,15.1282,10100.0
2008-11-26 13:30:00,22.34,22.35,22.08,22.08,17100.0,15.135,15.1418,14.9588,14.9588,17100.0
2008-11-26 13:35:00,22.07,22.13,22.01,22.12,12700.0,14.9521,14.9927,14.9114,14.9859,12700.0
2008-11-26 13:40:00,22.11,22.15,22.07,22.15,8300.0,14.9792,15.0063,14.9521,15.0063,8300.0
2008-11-26 13:45:00,22.15,22.19,22.15,22.15,2300.0,15.0063,15.0334,15.0063,15.0063,2300.0
2008-11-26 13:50:00,22.16,22.16,22.09,22.09,3400.0,15.013,15.013,14.9656,14.9656,3400.0
2008-11-26 13:55:00,22.07,22.07,21.99,22.04,19500.0,14.9521,14.9521,14.8979,14.9317,19500.0
2008-11-26 14:00:00,22.03,22.05,21.97,22.03,10800.0,14.925,14.9385,14.8843,14.925,10800.0
2008-11-26 14:05:00,22.05,22.17,22.04,22.17,19900.0,14.9385,15.0198,14.9317,15.0198,19900.0
2008-11-26 14:10:00,22.15,22.24,22.11,22.11,32300.0,15.0063,15.0672,14.9792,14.9792,32300.0
2008-11-26 14:15:00,22.11,22.35,22.1,22.3,30300.0,14.9792,15.1418,14.9724,15.1079,30300.0
2008-11-26 14:20:00,22.29,22.4,22.23,22.39,21600.0,15.1011,15.1756,15.0605,15.1689,21600.0
2008-11-26 14:25:00,22.4,22.4,22.27,22.34,8100.0,15.1756,15.1756,15.0876,15.135,8100.0
2008-11-26 14:30:00,22.35,22.5,22.35,22.46,21800.0,15.1418,15.2434,15.1418,15.2163,21800.0
2008-11-26 14:35:00,22.45,22.52,22.43,22.52,9200.0,15.2095,15.2569,15.196,15.2569,9200.0
2008-11-26 14:40:00,22.53,22.66,22.52,22.62,11700.0,15.2637,15.3518,15.2569,15.3247,11700.0
2008-11-26 14:45:00,22.63,22.66,22.6,22.64,29400.0,15.3315,15.3518,15.3111,15.3382,29400.0
2008-11-26 14:50:00,22.64,22.65,22.57,22.62,12700.0,15.3382,15.345,15.2908,15.3247,12700.0
2008-11-26 14:55:00,22.61,22.64,22.58,22.6,6700.0,15.3179,15.3382,15.2976,15.3111,6700.0
2008-11-26 15:00:00,22.6,22.61,22.45,22.49,28200.0,15.3111,15.3179,15.2095,15.2366,28200.0
2008-11-26 15:05:00,22.47,22.55,22.47,22.53,12400.0,15.2231,15.2773,15.2231,15.2637,12400.0
2008-11-26 15:10:00,22.55,22.76,22.53,22.68,20800.0,15.2773,15.4195,15.2637,15.3653,20800.0
2008-11-26 15:15:00,22.69,22.74,22.56,22.59,20100.0,15.3721,15.406,15.284,15.3044,20100.0
2008-11-26 15:20:00,22.58,22.58,22.45,22.46,17900.0,15.2976,15.2976,15.2095,15.2163,17900.0
2008-11-26 15:25:00,22.46,22.58,22.46,22.54,28700.0,15.2163,15.2976,15.2163,15.2705,28700.0
2008-11-26 15:30:00,22.53,22.65,22.48,22.65,20000.0,15.2637,15.345,15.2298,15.345,20000.0
2008-11-26 15:35:00,22.61,22.61,22.51,22.54,20100.0,15.3179,15.3179,15.2502,15.2705,20100.0
2008-11-26 15:40:00,22.53,22.56,22.29,22.37,42100.0,15.2637,15.284,15.1011,15.1553,42100.0
2008-11-26 15:45:00,22.35,22.45,22.31,22.37,34800.0,15.1418,15.2095,15.1147,15.1553,34800.0
2008-11-26 15:50:00,22.38,22.48,22.31,22.47,28200.0,15.1621,15.2298,15.1147,15.2231,28200.0
2008-11-26 15:55:00,22.48,22.53,22.44,22.45,45000.0,15.2298,15.2637,15.2027,15.2095,45000.0
2008-11-28 09:30:00,22.6,23.09,22.54,23.05,39900.0,15.3111,15.6431,15.2705,15.616,39900.0
2008-11-28 09:35:00,23.07,23.35,23.04,23.3,22900.0,15.6296,15.8192,15.6092,15.7854,22900.0
2008-11-28 09:40:00,23.38,23.4,23.15,23.2,25100.0,15.8396,15.8531,15.6838,15.7176,25100.0
2008-11-28 09:45:00,23.21,23.27,23.19,23.22,20400.0,15.7244,15.765,15.7108,15.7312,20400.0
2008-11-28 09:50:00,23.25,23.25,23.15,23.15,28000.0,15.7515,15.7515,15.6838,15.6838,28000.0
2008-11-28 09:55:00,23.15,23.25,23.14,23.25,19000.0,15.6838,15.7515,15.677,15.7515,19000.0
2008-11-28 10:00:00,23.26,23.27,23.24,23.27,12900.0,15.7583,15.765,15.7447,15.765,12900.0
2008-11-28 10:05:00,23.27,23.34,23.27,23.33,39200.0,15.765,15.8125,15.765,15.8057,39200.0
2008-11-28 10:10:00,23.33,23.56,23.31,23.56,60400.0,15.8057,15.9615,15.7921,15.9615,60400.0
2008-11-28 10:15:00,23.55,23.55,23.51,23.55,15000.0,15.9547,15.9547,15.9276,15.9547,15000.0
2008-11-28 10:20:00,23.55,23.65,23.49,23.53,29300.0,15.9547,16.0225,15.9141,15.9412,29300.0
2008-11-28 10:25:00,23.54,23.55,23.43,23.43,29600.0,15.948,15.9547,15.8734,15.8734,29600.0
2008-11-28 10:30:00,23.43,23.48,23.35,23.48,22000.0,15.8734,15.9073,15.8192,15.9073,22000.0
2008-11-28 10:35:00,23.48,23.48,23.43,23.45,11600.0,15.9073,15.9073,15.8734,15.887,11600.0
2008-11-28 10:40:00,23.44,23.51,23.4,23.48,11400.0,15.8802,15.9276,15.8531,15.9073,11400.0
2008-11-28 10:45:00,23.48,23.55,23.47,23.49,14600.0,15.9073,15.9547,15.9005,15.9141,14600.0
2008-11-28 10:50:00,23.49,23.5,23.47,23.49,11500.0,15.9141,15.9209,15.9005,15.9141,11500.0
2008-11-28 10:55:00,23.49,23.55,23.49,23.49,26200.0,15.9141,15.9547,15.9141,15.9141,26200.0
2008-11-28 11:00:00,23.5,23.5,23.39,23.45,26600.0,15.9209,15.9209,15.8463,15.887,26600.0
2008-11-28 11:05:00,23.45,23.45,23.42,23.44,14000.0,15.887,15.887,15.8667,15.8802,14000.0
2008-11-28 11:10:00,23.45,23.45,23.42,23.44,14600.0,15.887,15.887,15.8667,15.8802,14600.0
2008-11-28 11:15:00,23.45,23.49,23.41,23.48,13800.0,15.887,15.9141,15.8599,15.9073,13800.0
2008-11-28 11:20:00,23.49,23.54,23.46,23.54,13700.0,15.9141,15.948,15.8938,15.948,13700.0
2008-11-28 11:25:00,23.54,23.6,23.54,23.57,16100.0,15.948,15.9886,15.948,15.9683,16100.0
2008-11-28 11:30:00,23.57,23.57,23.47,23.47,22100.0,15.9683,15.9683,15.9005,15.9005,22100.0
2008-11-28 11:35:00,23.47,23.48,23.4,23.43,15000.0,15.9005,15.9073,15.8531,15.8734,15000.0
2008-11-28 11:40:00,23.42,23.5,23.38,23.5,16500.0,15.8667,15.9209,15.8396,15.9209,16500.0
2008-11-28 11:45:00,23.5,23.51,23.46,23.5,15300.0,15.9209,15.9276,15.8938,15.9209,15300.0
2008-11-28 11:50:00,23.5,23.52,23.49,23.51,20400.0,15.9209,15.9344,15.9141,15.9276,20400.0
2008-11-28 11:55:00,23.52,23.54,23.49,23.54,39200.0,15.9344,15.948,15.9141,15.948,39200.0
2008-11-28 12:00:00,23.54,23.55,23.53,23.55,30100.0,15.948,15.9547,15.9412,15.9547,30100.0
2008-11-28 12:05:00,23.55,23.65,23.55,23.63,14700.0,15.9547,16.0225,15.9547,16.0089,14700.0
2008-11-28 12:10:00,23.63,23.67,23.62,23.62,38900.0,16.0089,16.036,16.0022,16.0022,38900.0
2008-11-28 12:15:00,23.61,23.62,23.55,23.61,44000.0,15.9954,16.0022,15.9547,15.9954,44000.0
2008-11-28 12:20:00,23.62,23.64,23.61,23.63,20800.0,16.0022,16.0157,15.9954,16.0089,20800.0
2008-11-28 12:25:00,23.63,23.65,23.57,23.6,35400.0,16.0089,16.0225,15.9683,15.9886,35400.0
2008-11-28 12:30:00,23.61,23.61,23.57,23.6,18600.0,15.9954,15.9954,15.9683,15.9886,18600.0
2008-11-28 12:35:00,23.6,23.63,23.53,23.54,21200.0,15.9886,16.0089,15.9412,15.948,21200.0
2008-11-28 12:40:00,23.55,23.64,23.53,23.61,38000.0,15.9547,16.0157,15.9412,15.9954,38000.0
2008-11-28 12:45:00,23.59,23.6,23.44,23.54,19300.0,15.9818,15.9886,15.8802,15.948,19300.0
2008-11-28 12:50:00,23.54,23.69,23.54,23.67,41700.0,15.948,16.0496,15.948,16.036,41700.0
2008-11-28 12:55:00,23.67,23.95,23.66,23.95,52600.0,16.036,16.2257,16.0293,16.2257,52600.0
2008-11-28 13:00:00,23.95,24.0,23.95,24.0,76600.0,16.2257,16.2596,16.2257,16.2596,76600.0
2008-11-28 13:05:00,24.0,24.0,24.0,24.0,0.0,16.2596,16.2596,16.2596,16.2596,0.0
2008-11-28 13:10:00,24.0,24.0,24.0,24.0,0.0,16.2596,16.2596,16.2596,16.2596,0.0
2008-11-28 13:15:00,24.0,24.0,24.0,24.0,0.0,16.2596,16.2596,16.2596,16.2596,0.0
2008-11-28 13:20:00,24.0,24.0,24.0,24.0,0.0,16.2596,16.2596,16.2596,16.2596,0.0
2008-11-28 13:25:00,24.0,24.0,24.0,24.0,2200.0,16.2596,16.2596,16.2596,16.2596,2200.0
2008-11-28 13:30:00,24.0,24.0,24.0,24.0,0.0,16.2596,16.2596,16.2596,16.2596,0.0
2008-11-28 13:35:00,24.0,24.0,24.0,24.0,0.0,16.2596,16.2596,16.2596,16.2596,0.0
2008-11-28 13:40:00,24.0,24.0,24.0,24.0,0.0,16.2596,16.2596,16.2596,16.2596,0.0
2008-11-28 13:45:00,24.0,24.0,24.0,24.0,0.0,16.2596,16.2596,16.2596,16.2596,0.0
2008-11-28 13:50:00,24.0,24.0,24.0,24.0,0.0,16.2596,16.2596,16.2596,16.2596,0.0
2008-11-28 13:55:00,24.0,24.0,24.0,24.0,0.0,16.2596,16.2596,16.2596,16.2596,0.0
2008-11-28 14:00:00,24.0,24.0,24.0,24.0,0.0,16.2596,16.2596,16.2596,16.2596,0.0
2008-11-28 14:05:00,24.0,24.0,24.0,24.0,0.0,16.2596,16.2596,16.2596,16.2596,0.0
2008-11-28 14:10:00,24.0,24.0,24.0,24.0,0.0,16.2596,16.2596,16.2596,16.2596,0.0
2008-11-28 14:15:00,24.0,24.0,24.0,24.0,0.0,16.2596,16.2596,16.2596,16.2596,0.0
2008-11-28 14:20:00,24.0,24.0,24.0,24.0,0.0,16.2596,16.2596,16.2596,16.2596,0.0
2008-11-28 14:25:00,24.0,24.0,24.0,24.0,0.0,16.2596,16.2596,16.2596,16.2596,0.0
2008-11-28 14:30:00,24.0,24.0,24.0,24.0,0.0,16.2596,16.2596,16.2596,16.2596,0.0
2008-11-28 14:35:00,24.0,24.0,24.0,24.0,0.0,16.2596,16.2596,16.2596,16.2596,0.0
2008-11-28 14:40:00,24.0,24.0,24.0,24.0,0.0,16.2596,16.2596,16.2596,16.2596,0.0
2008-11-28 14:45:00,24.0,24.0,24.0,24.0,0.0,16.2596,16.2596,16.2596,16.2596,0.0
2008-11-28 14:50:00,24.0,24.0,24.0,24.0,0.0,16.2596,16.2596,16.2596,16.2596,0.0
2008-11-28 14:55:00,24.0,24.0,24.0,24.0,0.0,16.2596,16.2596,16.2596,16.2596,0.0
2008-11-28 15:00:00,24.0,24.0,24.0,24.0,0.0,16.2596,16.2596,16.2596,16.2596,0.0
2008-11-28 15:05:00,24.0,24.0,24.0,24.0,0.0,16.2596,16.2596,16.2596,16.2596,0.0
2008-11-28 15:10:00,24.0,24.0,24.0,24.0,0.0,16.2596,16.2596,16.2596,16.2596,0.0
2008-11-28 15:15:00,24.0,24.0,24.0,24.0,0.0,16.2596,16.2596,16.2596,16.2596,0.0
2008-11-28 15:20:00,24.0,24.0,24.0,24.0,0.0,16.2596,16.2596,16.2596,16.2596,0.0
2008-11-28 15:25:00,24.0,24.0,24.0,24.0,0.0,16.2596,16.2596,16.2596,16.2596,0.0
2008-11-28 15:30:00,24.0,24.0,24.0,24.0,0.0,16.2596,16.2596,16.2596,16.2596,0.0
2008-11-28 15:35:00,24.0,24.0,24.0,24.0,0.0,16.2596,16.2596,16.2596,16.2596,0.0
2008-11-28 15:40:00,24.0,24.0,24.0,24.0,0.0,16.2596,16.2596,16.2596,16.2596,0.0
2008-11-28 15:45:00,24.0,24.0,24.0,24.0,0.0,16.2596,16.2596,16.2596,16.2596,0.0
2008-11-28 15:50:00,24.0,24.0,24.0,24.0,0.0,16.2596,16.2596,16.2596,16.2596,0.0
2008-11-28 15:55:00,24.0,24.0,24.0,24.0,0.0,16.2596,16.2596,16.2596,16.2596,0.0
2008-12-01 09:30:00,22.81,23.78,22.81,23.62,110000.0,15.4534,16.1106,15.4534,16.0022,110000.0
2008-12-01 09:35:00,23.62,23.7,23.5,23.5,64200.0,16.0022,16.0564,15.9209,15.9209,64200.0
2008-12-01 09:40:00,23.5,23.56,23.23,23.25,29300.0,15.9209,15.9615,15.7379,15.7515,29300.0
2008-12-01 09:45:00,23.24,23.35,23.14,23.14,29900.0,15.7447,15.8192,15.677,15.677,29900.0
2008-12-01 09:50:00,23.13,23.13,23.03,23.05,60900.0,15.6702,15.6702,15.6025,15.616,60900.0
2008-12-01 09:55:00,23.04,23.1,23.03,23.06,38900.0,15.6092,15.6499,15.6025,15.6228,38900.0
2008-12-01 10:00:00,23.06,23.14,23.0,23.09,41200.0,15.6228,15.677,15.5821,15.6431,41200.0
2008-12-01 10:05:00,23.09,23.14,23.02,23.11,39700.0,15.6431,15.677,15.5957,15.6567,39700.0
2008-12-01 10:10:00,23.12,23.15,23.02,23.04,33400.0,15.6634,15.6838,15.5957,15.6092,33400.0
2008-12-01 10:15:00,23.04,23.12,22.98,23.03,49600.0,15.6092,15.6634,15.5686,15.6025,49600.0
2008-12-01 10:20:00,23.02,23.08,22.99,22.99,18300.0,15.5957,15.6363,15.5754,15.5754,18300.0
2008-12-01 10:25:00,22.98,22.99,22.82,22.86,21800.0,15.5686,15.5754,15.4602,15.4873,21800.0
2008-12-01 10:30:00,22.85,22.85,22.78,22.83,17400.0,15.4805,15.4805,15.4331,15.467,17400.0
2008-12-01 10:35:00,22.83,22.85,22.81,22.84,12200.0,15.467,15.4805,15.4534,15.4737,12200.0
2008-12-01 10:40:00,22.83,22.87,22.77,22.84,16000.0,15.467,15.4941,15.4263,15.4737,16000.0
2008-12-01 10:45:00,22.85,22.87,22.76,22.77,10000.0,15.4805,15.4941,15.4195,15.4263,10000.0
2008-12-01 10:50:00,22.77,22.79,22.71,22.73,13700.0,15.4263,15.4399,15.3857,15.3992,13700.0
2008-12-01 10:55:00,22.76,22.77,22.67,22.67,9800.0,15.4195,15.4263,15.3586,15.3586,9800.0
2008-12-01 11:00:00,22.66,22.68,22.6,22.6,16300.0,15.3518,15.3653,15.3111,15.3111,16300.0
2008-12-01 11:05:00,22.61,22.61,22.5,22.52,14900.0,15.3179,15.3179,15.2434,15.2569,14900.0
2008-12-01 11:10:00,22.52,22.63,22.49,22.62,25900.0,15.2569,15.3315,15.2366,15.3247,25900.0
2008-12-01 11:15:00,22.63,22.69,22.62,22.69,9900.0,15.3315,15.3721,15.3247,15.3721,9900.0
2008-12-01 11:20:00,22.69,22.75,22.65,22.65,16400.0,15.3721,15.4128,15.345,15.345,16400.0
2008-12-01 11:25:00,22.65,22.66,22.5,22.52,11800.0,15.345,15.3518,15.2434,15.2569,11800.0
2008-12-01 11:30:00,22.52,22.69,22.51,22.69,11400.0,15.2569,15.3721,15.2502,15.3721,11400.0
2008-12-01 11:35:00,22.68,22.82,22.68,22.8,6400.0,15.3653,15.4602,15.3653,15.4466,6400.0
2008-12-01 11:40:00,22.81,22.86,22.8,22.8,5100.0,15.4534,15.4873,15.4466,15.4466,5100.0
2008-12-01 11:45:00,22.81,22.84,22.74,22.74,7200.0,15.4534,15.4737,15.406,15.406,7200.0
2008-12-01 11:50:00,22.73,22.74,22.7,22.73,6800.0,15.3992,15.406,15.3789,15.3992,6800.0
2008-12-01 11:55:00,22.73,22.74,22.66,22.66,12200.0,15.3992,15.406,15.3518,15.3518,12200.0
2008-12-01 12:00:00,22.66,22.66,22.58,22.63,8900.0,15.3518,15.3518,15.2976,15.3315,8900.0
2008-12-01 12:05:00,22.63,22.67,22.61,22.67,12200.0,15.3315,15.3586,15.3179,15.3586,12200.0
2008-12-01 12:10:00,22.67,22.7,22.65,22.7,5200.0,15.3586,15.3789,15.345,15.3789,5200.0
2008-12-01 12:15:00,22.71,22.71,22.64,22.68,6000.0,15.3857,15.3857,15.3382,15.3653,6000.0
2008-12-01 12:20:00,22.68,22.68,22.64,22.66,7700.0,15.3653,15.3653,15.3382,15.3518,7700.0
2008-12-01 12:25:00,22.65,22.65,22.56,22.57,9100.0,15.345,15.345,15.284,15.2908,9100.0
2008-12-01 12:30:00,22.57,22.6,22.56,22.58,11000.0,15.2908,15.3111,15.284,15.2976,11000.0
2008-12-01 12:35:00,22.59,22.6,22.45,22.47,12500.0,15.3044,15.3111,15.2095,15.2231,12500.0
2008-12-01 12:40:00,22.48,22.48,22.42,22.45,12400.0,15.2298,15.2298,15.1892,15.2095,12400.0
2008-12-01 12:45:00,22.46,22.65,22.45,22.64,16100.0,15.2163,15.345,15.2095,15.3382,16100.0
2008-12-01 12:50:00,22.64,22.64,22.45,22.5,25200.0,15.3382,15.3382,15.2095,15.2434,25200.0
2008-12-01 12:55:00,22.49,22.53,22.45,22.51,10700.0,15.2366,15.2637,15.2095,15.2502,10700.0
2008-12-01 13:00:00,22.51,22.62,22.5,22.62,6400.0,15.2502,15.3247,15.2434,15.3247,6400.0
2008-12-01 13:05:00,22.63,22.65,22.6,22.64,12800.0,15.3315,15.345,15.3111,15.3382,12800.0
2008-12-01 13:10:00,22.65,22.81,22.65,22.81,16700.0,15.345,15.4534,15.345,15.4534,16700.0
2008-12-01 13:15:00,22.81,22.85,22.79,22.85,10500.0,15.4534,15.4805,15.4399,15.4805,10500.0
2008-12-01 13:20:00,22.85,22.85,22.78,22.83,14800.0,15.4805,15.4805,15.4331,15.467,14800.0
2008-12-01 13:25:00,22.84,22.84,22.73,22.8,12500.0,15.4737,15.4737,15.3992,15.4466,12500.0
2008-12-01 13:30:00,22.8,22.89,22.8,22.86,16800.0,15.4466,15.5076,15.4466,15.4873,16800.0
2008-12-01 13:35:00,22.87,22.87,22.79,22.79,8200.0,15.4941,15.4941,15.4399,15.4399,8200.0
2008-12-01 13:40:00,22.79,22.79,22.66,22.66,15300.0,15.4399,15.4399,15.3518,15.3518,15300.0
2008-12-01 13:45:00,22.63,22.7,22.61,22.67,17900.0,15.3315,15.3789,15.3179,15.3586,17900.0
2008-12-01 13:50:00,22.67,22.67,22.58,22.63,14700.0,15.3586,15.3586,15.2976,15.3315,14700.0
2008-12-01 13:55:00,22.62,22.78,22.57,22.78,25500.0,15.3247,15.4331,15.2908,15.4331,25500.0
2008-12-01 14:00:00,22.79,22.81,22.69,22.71,23300.0,15.4399,15.4534,15.3721,15.3857,23300.0
2008-12-01 14:05:00,22.71,22.72,22.6,22.7,25300.0,15.3857,15.3924,15.3111,15.3789,25300.0
2008-12-01 14:10:00,22.7,22.77,22.69,22.73,26300.0,15.3789,15.4263,15.3721,15.3992,26300.0
2008-12-01 14:15:00,22.73,22.75,22.61,22.66,43900.0,15.3992,15.4128,15.3179,15.3518,43900.0
2008-12-01 14:20:00,22.67,22.78,22.67,22.78,18600.0,15.3586,15.4331,15.3586,15.4331,18600.0
2008-12-01 14:25:00,22.8,22.87,22.76,22.85,26900.0,15.4466,15.4941,15.4195,15.4805,26900.0
2008-12-01 14:30:00,22.83,22.95,22.79,22.91,20200.0,15.467,15.5483,15.4399,15.5212,20200.0
2008-12-01 14:35:00,22.92,22.92,22.74,22.81,19600.0,15.5279,15.5279,15.406,15.4534,19600.0
2008-12-01 14:40:00,22.8,22.88,22.76,22.79,17000.0,15.4466,15.5008,15.4195,15.4399,17000.0
2008-12-01 14:45:00,22.8,22.94,22.8,22.86,19000.0,15.4466,15.5415,15.4466,15.4873,19000.0
2008-12-01 14:50:00,22.86,23.04,22.84,22.99,18400.0,15.4873,15.6092,15.4737,15.5754,18400.0
2008-12-01 14:55:00,22.99,22.99,22.78,22.82,25500.0,15.5754,15.5754,15.4331,15.4602,25500.0
2008-12-01 15:00:00,22.8,22.81,22.65,22.67,25200.0,15.4466,15.4534,15.345,15.3586,25200.0
2008-12-01 15:05:00,22.67,22.77,22.65,22.65,19300.0,15.3586,15.4263,15.345,15.345,19300.0
2008-12-01 15:10:00,22.66,22.81,22.64,22.71,30600.0,15.3518,15.4534,15.3382,15.3857,30600.0
2008-12-01 15:15:00,22.71,22.79,22.65,22.67,21700.0,15.3857,15.4399,15.345,15.3586,21700.0
2008-12-01 15:20:00,22.67,22.67,22.5,22.51,44500.0,15.3586,15.3586,15.2434,15.2502,44500.0
2008-12-01 15:25:00,22.51,22.57,22.45,22.48,27400.0,15.2502,15.2908,15.2095,15.2298,27400.0
2008-12-01 15:30:00,22.49,22.55,22.44,22.49,43600.0,15.2366,15.2773,15.2027,15.2366,43600.0
2008-12-01 15:35:00,22.49,22.52,22.42,22.42,50000.0,15.2366,15.2569,15.1892,15.1892,50000.0
2008-12-01 15:40:00,22.4,22.44,22.25,22.26,92300.0,15.1756,15.2027,15.074,15.0808,92300.0
2008-12-01 15:45:00,22.26,22.45,22.19,22.38,73300.0,15.0808,15.2095,15.0334,15.1621,73300.0
2008-12-01 15:50:00,22.39,22.4,22.11,22.13,66300.0,15.1689,15.1756,14.9792,14.9927,66300.0
2008-12-01 15:55:00,22.15,22.19,21.85,21.98,113600.0,15.0063,15.0334,14.803,14.8911,113600.0
2008-12-02 09:30:00,22.11,22.34,22.09,22.24,19300.0,14.9792,15.135,14.9656,15.0672,19300.0
2008-12-02 09:35:00,22.23,22.23,21.9,21.96,42600.0,15.0605,15.0605,14.8369,14.8775,42600.0
2008-12-02 09:40:00,22.02,22.19,22.0,22.19,25600.0,14.9182,15.0334,14.9046,15.0334,25600.0
2008-12-02 09:45:00,22.18,22.35,22.15,22.35,24000.0,15.0266,15.1418,15.0063,15.1418,24000.0
2008-12-02 09:50:00,22.35,22.45,22.32,22.35,31000.0,15.1418,15.2095,15.1214,15.1418,31000.0
2008-12-02 09:55:00,22.33,22.5,22.27,22.48,27500.0,15.1282,15.2434,15.0876,15.2298,27500.0
2008-12-02 10:00:00,22.52,22.67,22.43,22.66,40800.0,15.2569,15.3586,15.196,15.3518,40800.0
2008-12-02 10:05:00,22.66,22.68,22.56,22.61,31100.0,15.3518,15.3653,15.284,15.3179,31100.0
2008-12-02 10:10:00,22.62,22.67,22.56,22.59,32000.0,15.3247,15.3586,15.284,15.3044,32000.0
2008-12-02 10:15:00,22.59,22.61,22.34,22.35,70400.0,15.3044,15.3179,15.135,15.1418,70400.0
2008-12-02 10:20:00,22.36,22.56,22.33,22.5,41500.0,15.1485,15.284,15.1282,15.2434,41500.0
2008-12-02 10:25:00,22.51,22.58,22.43,22.55,40000.0,15.2502,15.2976,15.196,15.2773,40000.0
2008-12-02 10:30:00,22.56,22.67,22.55,22.59,24600.0,15.284,15.3586,15.2773,15.3044,24600.0
2008-12-02 10:35:00,22.59,22.59,22.49,22.52,38200.0,15.3044,15.3044,15.2366,15.2569,38200.0
2008-12-02 10:40:00,22.53,22.56,22.49,22.51,17600.0,15.2637,15.284,15.2366,15.2502,17600.0
2008-12-02 10:45:00,22.51,22.57,22.42,22.42,44200.0,15.2502,15.2908,15.1892,15.1892,44200.0
2008-12-02 10:50:00,22.41,22.47,22.4,22.46,19700.0,15.1824,15.2231,15.1756,15.2163,19700.0
2008-12-02 10:55:00,22.46,22.51,22.4,22.5,22300.0,15.2163,15.2502,15.1756,15.2434,22300.0
2008-12-02 11:00:00,22.49,22.51,22.43,22.43,17200.0,15.2366,15.2502,15.196,15.196,17200.0
2008-12-02 11:05:00,22.44,22.44,22.37,22.44,18600.0,15.2027,15.2027,15.1553,15.2027,18600.0
2008-12-02 11:10:00,22.45,22.47,22.25,22.3,146200.0,15.2095,15.2231,15.074,15.1079,146200.0
2008-12-02 11:15:00,22.3,22.48,22.3,22.46,33200.0,15.1079,15.2298,15.1079,15.2163,33200.0
2008-12-02 11:20:00,22.46,22.52,22.44,22.46,33300.0,15.2163,15.2569,15.2027,15.2163,33300.0
2008-12-02 11:25:00,22.45,22.5,22.42,22.42,25300.0,15.2095,15.2434,15.1892,15.1892,25300.0
2008-12-02 11:30:00,22.45,22.52,22.35,22.37,37500.0,15.2095,15.2569,15.1418,15.1553,37500.0
2008-12-02 11:35:00,22.37,22.37,22.28,22.29,13400.0,15.1553,15.1553,15.0943,15.1011,13400.0
2008-12-02 11:40:00,22.3,22.42,22.27,22.35,13000.0,15.1079,15.1892,15.0876,15.1418,13000.0
2008-12-02 11:45:00,22.33,22.52,22.29,22.52,14600.0,15.1282,15.2569,15.1011,15.2569,14600.0
2008-12-02 11:50:00,22.52,22.53,22.44,22.47,15800.0,15.2569,15.2637,15.2027,15.2231,15800.0
2008-12-02 11:55:00,22.47,22.52,22.37,22.37,31300.0,15.2231,15.2569,15.1553,15.1553,31300.0
2008-12-02 12:00:00,22.39,22.39,22.28,22.3,28300.0,15.1689,15.1689,15.0943,15.1079,28300.0
2008-12-02 12:05:00,22.3,22.46,22.28,22.41,18900.0,15.1079,15.2163,15.0943,15.1824,18900.0
2008-12-02 12:10:00,22.41,22.45,22.41,22.44,8900.0,15.1824,15.2095,15.1824,15.2027,8900.0
2008-12-02 12:15:00,22.44,22.48,22.39,22.44,11600.0,15.2027,15.2298,15.1689,15.2027,11600.0
2008-12-02 12:20:00,22.45,22.45,22.35,22.35,14300.0,15.2095,15.2095,15.1418,15.1418,14300.0
2008-12-02 12:25:00,22.36,22.45,22.36,22.42,11900.0,15.1485,15.2095,15.1485,15.1892,11900.0
2008-12-02 12:30:00,22.42,22.46,22.35,22.35,14000.0,15.1892,15.2163,15.1418,15.1418,14000.0
2008-12-02 12:35:00,22.35,22.4,22.32,22.36,13100.0,15.1418,15.1756,15.1214,15.1485,13100.0
2008-12-02 12:40:00,22.37,22.37,22.29,22.34,16000.0,15.1553,15.1553,15.1011,15.135,16000.0
2008-12-02 12:45:00,22.33,22.33,22.31,22.32,7700.0,15.1282,15.1282,15.1147,15.1214,7700.0
2008-12-02 12:50:00,22.31,22.32,22.27,22.29,18700.0,15.1147,15.1214,15.0876,15.1011,18700.0
2008-12-02 12:55:00,22.28,22.35,22.26,22.35,15600.0,15.0943,15.1418,15.0808,15.1418,15600.0
2008-12-02 13:00:00,22.35,22.36,22.3,22.31,13600.0,15.1418,15.1485,15.1079,15.1147,13600.0
2008-12-02 13:05:00,22.31,22.33,22.3,22.33,13300.0,15.1147,15.1282,15.1079,15.1282,13300.0
2008-12-02 13:10:00,22.32,22.43,22.3,22.41,15500.0,15.1214,15.196,15.1079,15.1824,15500.0
2008-12-02 13:15:00,22.42,22.45,22.32,22.33,8300.0,15.1892,15.2095,15.1214,15.1282,8300.0
2008-12-02 13:20:00,22.33,22.36,22.3,22.33,16700.0,15.1282,15.1485,15.1079,15.1282,16700.0
2008-12-02 13:25:00,22.33,22.36,22.32,22.34,11000.0,15.1282,15.1485,15.1214,15.135,11000.0
2008-12-02 13:30:00,22.33,22.34,22.16,22.18,22100.0,15.1282,15.135,15.013,15.0266,22100.0
2008-12-02 13:35:00,22.18,22.18,22.11,22.12,20600.0,15.0266,15.0266,14.9792,14.9859,20600.0
2008-12-02 13:40:00,22.13,22.21,22.11,22.19,14800.0,14.9927,15.0469,14.9792,15.0334,14800.0
2008-12-02 13:45:00,22.18,22.23,22.14,22.16,19300.0,15.0266,15.0605,14.9995,15.013,19300.0
2008-12-02 13:50:00,22.15,22.16,22.1,22.13,13700.0,15.0063,15.013,14.9724,14.9927,13700.0
2008-12-02 13:55:00,22.14,22.24,22.13,22.23,17300.0,14.9995,15.0672,14.9927,15.0605,17300.0
2008-12-02 14:00:00,22.21,22.24,22.03,22.04,23400.0,15.0469,15.0672,14.925,14.9317,23400.0
2008-12-02 14:05:00,22.03,22.04,21.98,22.02,32200.0,14.925,14.9317,14.8911,14.9182,32200.0
2008-12-02 14:10:00,22.02,22.06,22.0,22.03,19700.0,14.9182,14.9453,14.9046,14.925,19700.0
2008-12-02 14:15:00,22.02,22.05,21.95,22.0,19500.0,14.9182,14.9385,14.8708,14.9046,19500.0
2008-12-02 14:20:00,22.01,22.01,21.88,21.95,22200.0,14.9114,14.9114,14.8233,14.8708,22200.0
2008-12-02 14:25:00,21.95,21.95,21.77,21.82,30900.0,14.8708,14.8708,14.7488,14.7827,30900.0
2008-12-02 14:30:00,21.83,21.93,21.78,21.86,42300.0,14.7895,14.8572,14.7556,14.8098,42300.0
2008-12-02 14:35:00,21.87,21.93,21.85,21.91,26000.0,14.8166,14.8572,14.803,14.8437,26000.0
2008-12-02 14:40:00,21.91,21.94,21.83,21.85,45500.0,14.8437,14.864,14.7895,14.803,45500.0
2008-12-02 14:45:00,21.86,21.92,21.83,21.88,27300.0,14.8098,14.8504,14.7895,14.8233,27300.0
2008-12-02 14:50:00,21.88,21.99,21.81,21.99,49300.0,14.8233,14.8979,14.7759,14.8979,49300.0
2008-12-02 14:55:00,21.98,21.98,21.91,21.94,25600.0,14.8911,14.8911,14.8437,14.864,25600.0
2008-12-02 15:00:00,21.94,21.95,21.85,21.86,23000.0,14.864,14.8708,14.803,14.8098,23000.0
2008-12-02 15:05:00,21.85,21.85,21.64,21.71,31700.0,14.803,14.803,14.6607,14.7082,31700.0
2008-12-02 15:10:00,21.7,21.84,21.65,21.76,35800.0,14.7014,14.7962,14.6675,14.742,35800.0
2008-12-02 15:15:00,21.77,22.0,21.77,21.98,34900.0,14.7488,14.9046,14.7488,14.8911,34900.0
2008-12-02 15:20:00,22.01,22.08,21.95,22.07,37800.0,14.9114,14.9588,14.8708,14.9521,37800.0
2008-12-02 15:25:00,22.07,22.17,22.05,22.1,48500.0,14.9521,15.0198,14.9385,14.9724,48500.0
2008-12-02 15:30:00,22.1,22.16,21.96,22.06,83700.0,14.9724,15.013,14.8775,14.9453,83700.0
2008-12-02 15:35:00,22.07,22.13,21.95,21.95,74500.0,14.9521,14.9927,14.8708,14.8708,74500.0
2008-12-02 15:40:00,21.96,22.07,21.81,21.98,161500.0,14.8775,14.9521,14.7759,14.8911,161500.0
2008-12-02 15:45:00,21.99,22.08,21.68,21.74,94600.0,14.8979,14.9588,14.6878,14.7285,94600.0
2008-12-02 15:50:00,21.75,21.96,21.67,21.85,127300.0,14.7353,14.8775,14.6811,14.803,127300.0
2008-12-02 15:55:00,21.87,22.13,21.84,22.07,134600.0,14.8166,14.9927,14.7962,14.9521,134600.0
2008-12-03 09:30:00,22.13,22.16,21.81,22.0,45800.0,14.9927,15.013,14.7759,14.9046,45800.0
2008-12-03 09:35:00,22.0,22.16,21.76,21.97,64200.0,14.9046,15.013,14.742,14.8843,64200.0
2008-12-03 09:40:00,21.97,22.16,21.88,22.11,25400.0,14.8843,15.013,14.8233,14.9792,25400.0
2008-12-03 09:45:00,22.09,22.16,21.99,22.15,42100.0,14.9656,15.013,14.8979,15.0063,42100.0
2008-12-03 09:50:00,22.15,22.24,22.08,22.19,91800.0,15.0063,15.0672,14.9588,15.0334,91800.0
2008-12-03 09:55:00,22.19,22.19,22.05,22.13,31200.0,15.0334,15.0334,14.9385,14.9927,31200.0
2008-12-03 10:00:00,22.11,22.21,22.0,22.21,40900.0,14.9792,15.0469,14.9046,15.0469,40900.0
2008-12-03 10:05:00,22.23,22.4,22.19,22.36,56300.0,15.0605,15.1756,15.0334,15.1485,56300.0
2008-12-03 10:10:00,22.35,22.44,22.28,22.37,43500.0,15.1418,15.2027,15.0943,15.1553,43500.0
2008-12-03 10:15:00,22.37,22.52,22.34,22.34,62700.0,15.1553,15.2569,15.135,15.135,62700.0
2008-12-03 10:20:00,22.35,22.49,22.35,22.4,25200.0,15.1418,15.2366,15.1418,15.1756,25200.0
2008-12-03 10:25:00,22.4,22.53,22.38,22.49,79300.0,15.1756,15.2637,15.1621,15.2366,79300.0
2008-12-03 10:30:00,22.49,22.59,22.49,22.59,42400.0,15.2366,15.3044,15.2366,15.3044,42400.0
2008-12-03 10:35:00,22.59,22.68,22.58,22.66,43100.0,15.3044,15.3653,15.2976,15.3518,43100.0
2008-12-03 10:40:00,22.67,22.81,22.61,22.81,80300.0,15.3586,15.4534,15.3179,15.4534,80300.0
2008-12-03 10:45:00,22.81,23.12,22.81,23.09,58900.0,15.4534,15.6634,15.4534,15.6431,58900.0
2008-12-03 10:50:00,23.07,23.12,22.97,23.06,52800.0,15.6296,15.6634,15.5618,15.6228,52800.0
2008-12-03 10:55:00,23.06,23.2,22.97,23.06,37600.0,15.6228,15.7176,15.5618,15.6228,37600.0
2008-12-03 11:00:00,23.07,23.18,23.07,23.14,65800.0,15.6296,15.7041,15.6296,15.677,65800.0
2008-12-03 11:05:00,23.14,23.22,23.12,23.12,46400.0,15.677,15.7312,15.6634,15.6634,46400.0
2008-12-03 11:10:00,23.12,23.25,23.02,23.22,35400.0,15.6634,15.7515,15.5957,15.7312,35400.0
2008-12-03 11:15:00,23.22,23.49,23.21,23.41,59300.0,15.7312,15.9141,15.7244,15.8599,59300.0
2008-12-03 11:20:00,23.42,23.52,23.36,23.52,45300.0,15.8667,15.9344,15.826,15.9344,45300.0
2008-12-03 11:25:00,23.51,23.58,23.39,23.5,88000.0,15.9276,15.9751,15.8463,15.9209,88000.0
2008-12-03 11:30:00,23.5,23.54,23.38,23.38,46300.0,15.9209,15.948,15.8396,15.8396,46300.0
2008-12-03 11:35:00,23.37,23.45,23.34,23.45,17400.0,15.8328,15.887,15.8125,15.887,17400.0
2008-12-03 11:40:00,23.44,23.6,23.39,23.4,27300.0,15.8802,15.9886,15.8463,15.8531,27300.0
2008-12-03 11:45:00,23.38,23.42,23.21,23.31,22700.0,15.8396,15.8667,15.7244,15.7921,22700.0
2008-12-03 11:50:00,23.31,23.47,23.31,23.47,19200.0,15.7921,15.9005,15.7921,15.9005,19200.0
2008-12-03 11:55:00,23.47,23.69,23.46,23.69,32500.0,15.9005,16.0496,15.8938,16.0496,32500.0
2008-12-03 12:00:00,23.67,23.73,23.56,23.57,55300.0,16.036,16.0767,15.9615,15.9683,55300.0
2008-12-03 12:05:00,23.59,23.68,23.43,23.43,46700.0,15.9818,16.0428,15.8734,15.8734,46700.0
2008-12-03 12:10:00,23.43,23.51,23.43,23.47,38700.0,15.8734,15.9276,15.8734,15.9005,38700.0
2008-12-03 12:15:00,23.47,23.49,23.32,23.34,47500.0,15.9005,15.9141,15.7989,15.8125,47500.0
2008-12-03 12:20:00,23.34,23.47,23.3,23.41,34300.0,15.8125,15.9005,15.7854,15.8599,34300.0
2008-12-03 12:25:00,23.41,23.53,23.41,23.53,45300.0,15.8599,15.9412,15.8599,15.9412,45300.0
2008-12-03 12:30:00,23.52,23.56,23.5,23.51,30400.0,15.9344,15.9615,15.9209,15.9276,30400.0
2008-12-03 12:35:00,23.51,23.67,23.5,23.6,33200.0,15.9276,16.036,15.9209,15.9886,33200.0
2008-12-03 12:40:00,23.6,23.63,23.51,23.6,45200.0,15.9886,16.0089,15.9276,15.9886,45200.0
2008-12-03 12:45:00,23.61,23.63,23.52,23.53,43000.0,15.9954,16.0089,15.9344,15.9412,43000.0
2008-12-03 12:50:00,23.54,23.59,23.48,23.52,56000.0,15.948,15.9818,15.9073,15.9344,56000.0
2008-12-03 12:55:00,23.5,23.55,23.35,23.37,42600.0,15.9209,15.9547,15.8192,15.8328,42600.0
2008-12-03 13:00:00,23.37,23.38,23.25,23.28,374000.0,15.8328,15.8396,15.7515,15.7718,374000.0
2008-12-03 13:05:00,23.28,23.33,23.08,23.11,68900.0,15.7718,15.8057,15.6363,15.6567,68900.0
2008-12-03 13:10:00,23.12,23.17,22.93,22.98,81100.0,15.6634,15.6973,15.5347,15.5686,81100.0
2008-12-03 13:15:00,22.98,22.98,22.86,22.88,53800.0,15.5686,15.5686,15.4873,15.5008,53800.0
2008-12-03 13:20:00,22.88,22.96,22.86,22.88,63300.0,15.5008,15.555,15.4873,15.5008,63300.0
2008-12-03 13:25:00,22.88,22.95,22.77,22.9,93400.0,15.5008,15.5483,15.4263,15.5144,93400.0
2008-12-03 13:30:00,22.89,22.89,22.75,22.89,93200.0,15.5076,15.5076,15.4128,15.5076,93200.0
2008-12-03 13:35:00,22.88,23.18,22.87,23.08,89000.0,15.5008,15.7041,15.4941,15.6363,89000.0
2008-12-03 13:40:00,23.08,23.1,22.96,23.03,78600.0,15.6363,15.6499,15.555,15.6025,78600.0
2008-12-03 13:45:00,23.0,23.03,22.87,22.97,58000.0,15.5821,15.6025,15.4941,15.5618,58000.0
2008-12-03 13:50:00,22.98,23.0,22.88,22.9,45500.0,15.5686,15.5821,15.5008,15.5144,45500.0
2008-12-03 13:55:00,22.89,23.11,22.87,23.0,89500.0,15.5076,15.6567,15.4941,15.5821,89500.0
2008-12-03 14:00:00,23.0,23.09,22.95,23.08,69800.0,15.5821,15.6431,15.5483,15.6363,69800.0
2008-12-03 14:05:00,23.08,23.08,22.94,23.02,94600.0,15.6363,15.6363,15.5415,15.5957,94600.0
2008-12-03 14:10:00,23.03,23.16,23.01,23.09,107400.0,15.6025,15.6905,15.5889,15.6431,107400.0
2008-12-03 14:15:00,23.1,23.2,23.05,23.11,97700.0,15.6499,15.7176,15.616,15.6567,97700.0
2008-12-03 14:20:00,23.12,23.22,23.04,23.21,127000.0,15.6634,15.7312,15.6092,15.7244,127000.0
2008-12-03 14:25:00,23.21,23.49,23.21,23.47,119100.0,15.7244,15.9141,15.7244,15.9005,119100.0
2008-12-03 14:30:00,23.47,23.62,23.01,23.08,390500.0,15.9005,16.0022,15.5889,15.6363,390500.0
2008-12-03 14:35:00,23.07,23.09,22.71,22.81,297400.0,15.6296,15.6431,15.3857,15.4534,297400.0
2008-12-03 14:40:00,22.82,23.03,22.76,22.91,114100.0,15.4602,15.6025,15.4195,15.5212,114100.0
2008-12-03 14:45:00,22.91,22.99,22.79,22.88,136200.0,15.5212,15.5754,15.4399,15.5008,136200.0
2008-12-03 14:50:00,22.89,23.0,22.86,22.92,70100.0,15.5076,15.5821,15.4873,15.5279,70100.0
2008-12-03 14:55:00,22.94,22.99,22.82,22.82,51300.0,15.5415,15.5754,15.4602,15.4602,51300.0
2008-12-03 15:00:00,22.82,22.83,22.6,22.62,66400.0,15.4602,15.467,15.3111,15.3247,66400.0
2008-12-03 15:05:00,22.62,22.76,22.62,22.73,112000.0,15.3247,15.4195,15.3247,15.3992,112000.0
2008-12-03 15:10:00,22.72,22.75,22.6,22.68,86000.0,15.3924,15.4128,15.3111,15.3653,86000.0
2008-12-03 15:15:00,22.7,22.73,22.4,22.51,128700.0,15.3789,15.3992,15.1756,15.2502,128700.0
2008-12-03 15:20:00,22.51,22.54,22.37,22.37,108200.0,15.2502,15.2705,15.1553,15.1553,108200.0
2008-12-03 15:25:00,22.4,22.51,22.34,22.43,105500.0,15.1756,15.2502,15.135,15.196,105500.0
2008-12-03 15:30:00,22.46,22.49,22.39,22.42,361100.0,15.2163,15.2366,15.1689,15.1892,361100.0
2008-12-03 15:35:00,22.43,22.48,22.36,22.37,135100.0,15.196,15.2298,15.1485,15.1553,135100.0
2008-12-03 15:40:00,22.39,22.4,22.18,22.2,387400.0,15.1689,15.1756,15.0266,15.0401,387400.0
2008-12-03 15:45:00,22.2,22.22,22.01,22.08,287600.0,15.0401,15.0537,14.9114,14.9588,287600.0
2008-12-03 15:50:00,22.08,22.17,22.01,22.05,307400.0,14.9588,15.0198,14.9114,14.9385,307400.0
2008-12-03 15:55:00,22.04,22.13,22.0,22.0,461700.0,14.9317,14.9927,14.9046,14.9046,461700.0
2008-12-04 09:30:00,21.79,22.0,21.79,21.93,61100.0,14.7624,14.9046,14.7624,14.8572,61100.0
2008-12-04 09:35:00,21.95,22.14,21.83,22.05,139000.0,14.8708,14.9995,14.7895,14.9385,139000.0
2008-12-04 09:40:00,22.07,22.22,22.07,22.19,78300.0,14.9521,15.0537,14.9521,15.0334,78300.0
2008-12-04 09:45:00,22.18,22.33,22.17,22.33,73400.0,15.0266,15.1282,15.0198,15.1282,73400.0
2008-12-04 09:50:00,22.34,22.4,22.32,22.38,56600.0,15.135,15.1756,15.1214,15.1621,56600.0
2008-12-04 09:55:00,22.37,22.39,22.27,22.27,42400.0,15.1553,15.1689,15.0876,15.0876,42400.0
2008-12-04 10:00:00,22.27,22.54,22.25,22.52,366300.0,15.0876,15.2705,15.074,15.2569,366300.0
2008-12-04 10:05:00,22.53,22.54,22.38,22.4,67600.0,15.2637,15.2705,15.1621,15.1756,67600.0
2008-12-04 10:10:00,22.39,22.41,22.12,22.15,73700.0,15.1689,15.1824,14.9859,15.0063,73700.0
2008-12-04 10:15:00,22.15,22.25,22.14,22.2,62300.0,15.0063,15.074,14.9995,15.0401,62300.0
2008-12-04 10:20:00,22.2,22.26,22.19,22.26,31000.0,15.0401,15.0808,15.0334,15.0808,31000.0
2008-12-04 10:25:00,22.25,22.26,22.16,22.17,39400.0,15.074,15.0808,15.013,15.0198,39400.0
2008-12-04 10:30:00,22.17,22.29,22.17,22.29,36100.0,15.0198,15.1011,15.0198,15.1011,36100.0
2008-12-04 10:35:00,22.29,22.35,22.23,22.33,44700.0,15.1011,15.1418,15.0605,15.1282,44700.0
2008-12-04 10:40:00,22.33,22.4,22.33,22.34,39100.0,15.1282,15.1756,15.1282,15.135,39100.0
2008-12-04 10:45:00,22.34,22.36,22.26,22.36,47900.0,15.135,15.1485,15.0808,15.1485,47900.0
2008-12-04 10:50:00,22.35,22.49,22.28,22.47,69800.0,15.1418,15.2366,15.0943,15.2231,69800.0
2008-12-04 10:55:00,22.48,22.6,22.48,22.6,80900.0,15.2298,15.3111,15.2298,15.3111,80900.0
2008-12-04 11:00:00,22.6,22.63,22.55,22.55,132700.0,15.3111,15.3315,15.2773,15.2773,132700.0
2008-12-04 11:05:00,22.55,22.57,22.49,22.51,84500.0,15.2773,15.2908,15.2366,15.2502,84500.0
2008-12-04 11:10:00,22.5,22.54,22.48,22.5,73400.0,15.2434,15.2705,15.2298,15.2434,73400.0
2008-12-04 11:15:00,22.5,22.59,22.49,22.58,75400.0,15.2434,15.3044,15.2366,15.2976,75400.0
2008-12-04 11:20:00,22.58,22.63,22.57,22.62,74200.0,15.2976,15.3315,15.2908,15.3247,74200.0
2008-12-04 11:25:00,22.63,22.64,22.59,22.62,36400.0,15.3315,15.3382,15.3044,15.3247,36400.0
2008-12-04 11:30:00,22.61,22.61,22.55,22.57,38800.0,15.3179,15.3179,15.2773,15.2908,38800.0
2008-12-04 11:35:00,22.57,22.57,22.45,22.55,34300.0,15.2908,15.2908,15.2095,15.2773,34300.0
2008-12-04 11:40:00,22.54,22.55,22.39,22.39,102700.0,15.2705,15.2773,15.1689,15.1689,102700.0
2008-12-04 11:45:00,22.39,22.5,22.38,22.48,58400.0,15.1689,15.2434,15.1621,15.2298,58400.0
2008-12-04 11:50:00,22.49,22.58,22.49,22.58,96700.0,15.2366,15.2976,15.2366,15.2976,96700.0
2008-12-04 11:55:00,22.58,22.6,22.47,22.52,73000.0,15.2976,15.3111,15.2231,15.2569,73000.0
2008-12-04 12:00:00,22.53,22.54,22.47,22.5,73600.0,15.2637,15.2705,15.2231,15.2434,73600.0
2008-12-04 12:05:00,22.5,22.53,22.47,22.53,57100.0,15.2434,15.2637,15.2231,15.2637,57100.0
2008-12-04 12:10:00,22.52,22.54,22.45,22.45,29700.0,15.2569,15.2705,15.2095,15.2095,29700.0
2008-12-04 12:15:00,22.44,22.5,22.38,22.39,62100.0,15.2027,15.2434,15.1621,15.1689,62100.0
2008-12-04 12:20:00,22.39,22.49,22.33,22.49,70300.0,15.1689,15.2366,15.1282,15.2366,70300.0
2008-12-04 12:25:00,22.48,22.53,22.42,22.47,79300.0,15.2298,15.2637,15.1892,15.2231,79300.0
2008-12-04 12:30:00,22.48,22.5,22.44,22.5,47600.0,15.2298,15.2434,15.2027,15.2434,47600.0
2008-12-04 12:35:00,22.49,22.49,22.38,22.45,45200.0,15.2366,15.2366,15.1621,15.2095,45200.0
2008-12-04 12:40:00,22.45,22.46,22.32,22.34,33700.0,15.2095,15.2163,15.1214,15.135,33700.0
2008-12-04 12:45:00,22.34,22.36,22.22,22.26,45800.0,15.135,15.1485,15.0537,15.0808,45800.0
2008-12-04 12:50:00,22.26,22.27,22.22,22.27,35600.0,15.0808,15.0876,15.0537,15.0876,35600.0
2008-12-04 12:55:00,22.26,22.3,22.19,22.27,70200.0,15.0808,15.1079,15.0334,15.0876,70200.0
2008-12-04 13:00:00,22.28,22.3,22.27,22.3,42000.0,15.0943,15.1079,15.0876,15.1079,42000.0
2008-12-04 13:05:00,22.29,22.3,22.27,22.29,20600.0,15.1011,15.1079,15.0876,15.1011,20600.0
2008-12-04 13:10:00,22.29,22.3,22.27,22.3,44600.0,15.1011,15.1079,15.0876,15.1079,44600.0
2008-12-04 13:15:00,22.3,22.3,22.29,22.29,13300.0,15.1079,15.1079,15.1011,15.1011,13300.0
2008-12-04 13:20:00,22.3,22.38,22.28,22.38,31600.0,15.1079,15.1621,15.0943,15.1621,31600.0
2008-12-04 13:25:00,22.38,22.45,22.31,22.31,43700.0,15.1621,15.2095,15.1147,15.1147,43700.0
2008-12-04 13:30:00,22.31,22.44,22.29,22.41,26400.0,15.1147,15.2027,15.1011,15.1824,26400.0
2008-12-04 13:35:00,22.41,22.52,22.41,22.48,38200.0,15.1824,15.2569,15.1824,15.2298,38200.0
2008-12-04 13:40:00,22.49,22.51,22.41,22.46,26700.0,15.2366,15.2502,15.1824,15.2163,26700.0
2008-12-04 13:45:00,22.46,22.54,22.46,22.53,46200.0,15.2163,15.2705,15.2163,15.2637,46200.0
2008-12-04 13:50:00,22.53,22.62,22.52,22.59,43000.0,15.2637,15.3247,15.2569,15.3044,43000.0
2008-12-04 13:55:00,22.6,22.62,22.51,22.51,25500.0,15.3111,15.3247,15.2502,15.2502,25500.0
2008-12-04 14:00:00,22.51,22.59,22.5,22.53,28000.0,15.2502,15.3044,15.2434,15.2637,28000.0
2008-12-04 14:05:00,22.53,22.6,22.53,22.59,63700.0,15.2637,15.3111,15.2637,15.3044,63700.0
2008-12-04 14:10:00,22.6,22.64,22.55,22.61,79500.0,15.3111,15.3382,15.2773,15.3179,79500.0
2008-12-04 14:15:00,22.61,22.62,22.56,22.59,39100.0,15.3179,15.3247,15.284,15.3044,39100.0
2008-12-04 14:20:00,22.59,22.73,22.57,22.73,49700.0,15.3044,15.3992,15.2908,15.3992,49700.0
2008-12-04 14:25:00,22.72,22.72,22.56,22.62,51000.0,15.3924,15.3924,15.284,15.3247,51000.0
2008-12-04 14:30:00,22.62,22.74,22.6,22.66,51900.0,15.3247,15.406,15.3111,15.3518,51900.0
2008-12-04 14:35:00,22.66,22.67,22.6,22.61,39100.0,15.3518,15.3586,15.3111,15.3179,39100.0
2008-12-04 14:40:00,22.61,22.65,22.56,22.56,60400.0,15.3179,15.345,15.284,15.284,60400.0
2008-12-04 14:45:00,22.56,22.56,22.41,22.5,67300.0,15.284,15.284,15.1824,15.2434,67300.0
2008-12-04 14:50:00,22.5,22.56,22.48,22.55,45200.0,15.2434,15.284,15.2298,15.2773,45200.0
2008-12-04 14:55:00,22.56,22.61,22.4,22.4,76300.0,15.284,15.3179,15.1756,15.1756,76300.0
2008-12-04 15:00:00,22.4,22.42,22.32,22.33,76700.0,15.1756,15.1892,15.1214,15.1282,76700.0
2008-12-04 15:05:00,22.33,22.36,22.19,22.29,132300.0,15.1282,15.1485,15.0334,15.1011,132300.0
2008-12-04 15:10:00,22.3,22.43,22.17,22.19,104900.0,15.1079,15.196,15.0198,15.0334,104900.0
2008-12-04 15:15:00,22.17,22.3,22.08,22.2,119800.0,15.0198,15.1079,14.9588,15.0401,119800.0
2008-12-04 15:20:00,22.22,22.24,21.95,22.06,142100.0,15.0537,15.0672,14.8708,14.9453,142100.0
2008-12-04 15:25:00,22.06,22.16,21.83,21.83,156300.0,14.9453,15.013,14.7895,14.7895,156300.0
2008-12-04 15:30:00,21.83,22.0,21.78,21.89,186800.0,14.7895,14.9046,14.7556,14.8301,186800.0
2008-12-04 15:35:00,21.89,22.0,21.75,21.9,422400.0,14.8301,14.9046,14.7353,14.8369,422400.0
2008-12-04 15:40:00,21.9,22.17,21.9,22.08,485500.0,14.8369,15.0198,14.8369,14.9588,485500.0
2008-12-04 15:45:00,22.07,22.21,21.98,22.19,618400.0,14.9521,15.0469,14.8911,15.0334,618400.0
2008-12-04 15:50:00,22.18,22.25,22.02,22.13,540800.0,15.0266,15.074,14.9182,14.9927,540800.0
2008-12-04 15:55:00,22.13,22.22,21.99,22.0,806800.0,14.9927,15.0537,14.8979,14.9046,806800.0
2008-12-05 09:30:00,21.42,22.1,21.42,21.86,98700.0,14.5117,14.9724,14.5117,14.8098,98700.0
2008-12-05 09:35:00,21.89,21.96,21.72,21.85,86900.0,14.8301,14.8775,14.7149,14.803,86900.0
2008-12-05 09:40:00,21.87,21.92,21.56,21.63,137300.0,14.8166,14.8504,14.6066,14.654,137300.0
2008-12-05 09:45:00,21.63,21.73,21.61,21.69,113300.0,14.654,14.7217,14.6404,14.6946,113300.0
2008-12-05 09:50:00,21.71,21.86,21.62,21.78,114700.0,14.7082,14.8098,14.6472,14.7556,114700.0
2008-12-05 09:55:00,21.78,21.8,21.45,21.47,121700.0,14.7556,14.7691,14.532,14.5456,121700.0
2008-12-05 10:00:00,21.47,21.71,21.46,21.62,115100.0,14.5456,14.7082,14.5388,14.6472,115100.0
2008-12-05 10:05:00,21.61,21.68,21.44,21.49,124600.0,14.6404,14.6878,14.5253,14.5591,124600.0
2008-12-05 10:10:00,21.52,21.67,21.5,21.63,105200.0,14.5795,14.6811,14.5659,14.654,105200.0
2008-12-05 10:15:00,21.63,21.77,21.62,21.66,67700.0,14.654,14.7488,14.6472,14.6743,67700.0
2008-12-05 10:20:00,21.66,21.66,21.17,21.55,316600.0,14.6743,14.6743,14.3423,14.5998,316600.0
2008-12-05 10:25:00,21.54,21.73,21.45,21.46,101600.0,14.593,14.7217,14.532,14.5388,101600.0
2008-12-05 10:30:00,21.46,21.57,21.45,21.54,95100.0,14.5388,14.6133,14.532,14.593,95100.0
2008-12-05 10:35:00,21.56,21.56,21.42,21.45,52400.0,14.6066,14.6066,14.5117,14.532,52400.0
2008-12-05 10:40:00,21.45,21.46,21.2,21.27,50600.0,14.532,14.5388,14.3627,14.4101,50600.0
2008-12-05 10:45:00,21.25,21.37,21.22,21.37,40000.0,14.3965,14.4778,14.3762,14.4778,40000.0
2008-12-05 10:50:00,21.37,21.39,21.29,21.37,35100.0,14.4778,14.4914,14.4236,14.4778,35100.0
2008-12-05 10:55:00,21.38,21.59,21.37,21.53,119600.0,14.4846,14.6269,14.4778,14.5862,119600.0
2008-12-05 11:00:00,21.53,21.59,21.45,21.45,35400.0,14.5862,14.6269,14.532,14.532,35400.0
2008-12-05 11:05:00,21.45,21.5,21.33,21.49,46600.0,14.532,14.5659,14.4507,14.5591,46600.0
2008-12-05 11:10:00,21.5,21.6,21.48,21.54,34100.0,14.5659,14.6337,14.5524,14.593,34100.0
2008-12-05 11:15:00,21.54,21.58,21.36,21.42,30700.0,14.593,14.6201,14.4711,14.5117,30700.0
2008-12-05 11:20:00,21.42,21.43,21.25,21.29,19200.0,14.5117,14.5185,14.3965,14.4236,19200.0
2008-12-05 11:25:00,21.29,21.4,21.29,21.38,10400.0,14.4236,14.4982,14.4236,14.4846,10400.0
2008-12-05 11:30:00,21.36,21.37,21.25,21.36,23500.0,14.4711,14.4778,14.3965,14.4711,23500.0
2008-12-05 11:35:00,21.36,21.43,21.26,21.43,62300.0,14.4711,14.5185,14.4033,14.5185,62300.0
2008-12-05 11:40:00,21.44,21.53,21.42,21.48,30400.0,14.5253,14.5862,14.5117,14.5524,30400.0
2008-12-05 11:45:00,21.49,21.6,21.44,21.59,31000.0,14.5591,14.6337,14.5253,14.6269,31000.0
2008-12-05 11:50:00,21.59,21.75,21.59,21.72,47100.0,14.6269,14.7353,14.6269,14.7149,47100.0
2008-12-05 11:55:00,21.72,21.75,21.67,21.73,51500.0,14.7149,14.7353,14.6811,14.7217,51500.0
2008-12-05 12:00:00,21.74,21.83,21.65,21.68,35300.0,14.7285,14.7895,14.6675,14.6878,35300.0
2008-12-05 12:05:00,21.68,21.75,21.63,21.67,33100.0,14.6878,14.7353,14.654,14.6811,33100.0
2008-12-05 12:10:00,21.66,21.71,21.61,21.71,23600.0,14.6743,14.7082,14.6404,14.7082,23600.0
2008-12-05 12:15:00,21.71,21.76,21.66,21.75,50800.0,14.7082,14.742,14.6743,14.7353,50800.0
2008-12-05 12:20:00,21.75,21.81,21.69,21.69,20400.0,14.7353,14.7759,14.6946,14.6946,20400.0
2008-12-05 12:25:00,21.68,21.81,21.66,21.76,18900.0,14.6878,14.7759,14.6743,14.742,18900.0
2008-12-05 12:30:00,21.74,21.75,21.66,21.67,51000.0,14.7285,14.7353,14.6743,14.6811,51000.0
2008-12-05 12:35:00,21.67,21.69,21.64,21.66,16000.0,14.6811,14.6946,14.6607,14.6743,16000.0
2008-12-05 12:40:00,21.66,21.66,21.55,21.6,52700.0,14.6743,14.6743,14.5998,14.6337,52700.0
2008-12-05 12:45:00,21.59,21.72,21.59,21.69,34300.0,14.6269,14.7149,14.6269,14.6946,34300.0
2008-12-05 12:50:00,21.7,21.7,21.6,21.67,9700.0,14.7014,14.7014,14.6337,14.6811,9700.0
2008-12-05 12:55:00,21.67,21.67,21.56,21.67,11500.0,14.6811,14.6811,14.6066,14.6811,11500.0
2008-12-05 13:00:00,21.67,21.76,21.66,21.71,11600.0,14.6811,14.742,14.6743,14.7082,11600.0
2008-12-05 13:05:00,21.72,21.81,21.7,21.74,21900.0,14.7149,14.7759,14.7014,14.7285,21900.0
2008-12-05 13:10:00,21.73,21.9,21.73,21.78,23400.0,14.7217,14.8369,14.7217,14.7556,23400.0
2008-12-05 13:15:00,21.8,21.88,21.73,21.74,24500.0,14.7691,14.8233,14.7217,14.7285,24500.0
2008-12-05 13:20:00,21.74,21.8,21.71,21.71,28300.0,14.7285,14.7691,14.7082,14.7082,28300.0
2008-12-05 13:25:00,21.71,21.76,21.63,21.65,18200.0,14.7082,14.742,14.654,14.6675,18200.0
2008-12-05 13:30:00,21.64,21.83,21.64,21.79,22500.0,14.6607,14.7895,14.6607,14.7624,22500.0
2008-12-05 13:35:00,21.81,21.87,21.75,21.82,35300.0,14.7759,14.8166,14.7353,14.7827,35300.0
2008-12-05 13:40:00,21.83,21.98,21.76,21.98,26300.0,14.7895,14.8911,14.742,14.8911,26300.0
2008-12-05 13:45:00,22.0,22.08,21.97,22.0,47700.0,14.9046,14.9588,14.8843,14.9046,47700.0
2008-12-05 13:50:00,22.0,22.16,22.0,22.07,43000.0,14.9046,15.013,14.9046,14.9521,43000.0
2008-12-05 13:55:00,22.07,22.19,21.99,22.05,37800.0,14.9521,15.0334,14.8979,14.9385,37800.0
2008-12-05 14:00:00,22.05,22.11,21.99,22.0,29900.0,14.9385,14.9792,14.8979,14.9046,29900.0
2008-12-05 14:05:00,22.01,22.12,21.95,21.98,30600.0,14.9114,14.9859,14.8708,14.8911,30600.0
2008-12-05 14:10:00,21.98,21.98,21.85,21.97,38400.0,14.8911,14.8911,14.803,14.8843,38400.0
2008-12-05 14:15:00,21.96,22.0,21.84,21.93,44300.0,14.8775,14.9046,14.7962,14.8572,44300.0
2008-12-05 14:20:00,21.96,22.08,21.89,22.03,68400.0,14.8775,14.9588,14.8301,14.925,68400.0
2008-12-05 14:25:00,22.03,22.14,22.02,22.06,49600.0,14.925,14.9995,14.9182,14.9453,49600.0
2008-12-05 14:30:00,22.07,22.3,22.05,22.27,46200.0,14.9521,15.1079,14.9385,15.0876,46200.0
2008-12-05 14:35:00,22.28,22.35,22.21,22.35,30300.0,15.0943,15.1418,15.0469,15.1418,30300.0
2008-12-05 14:40:00,22.36,22.47,22.36,22.43,28600.0,15.1485,15.2231,15.1485,15.196,28600.0
2008-12-05 14:45:00,22.43,22.78,22.43,22.72,112100.0,15.196,15.4331,15.196,15.3924,112100.0
2008-12-05 14:50:00,22.72,22.75,22.6,22.64,35600.0,15.3924,15.4128,15.3111,15.3382,35600.0
2008-12-05 14:55:00,22.64,22.72,22.56,22.57,48100.0,15.3382,15.3924,15.284,15.2908,48100.0
2008-12-05 15:00:00,22.58,22.62,22.25,22.33,73200.0,15.2976,15.3247,15.074,15.1282,73200.0
2008-12-05 15:05:00,22.33,22.41,22.18,22.27,73500.0,15.1282,15.1824,15.0266,15.0876,73500.0
2008-12-05 15:10:00,22.28,22.36,22.22,22.28,65800.0,15.0943,15.1485,15.0537,15.0943,65800.0
2008-12-05 15:15:00,22.32,22.49,22.28,22.37,41400.0,15.1214,15.2366,15.0943,15.1553,41400.0
2008-12-05 15:20:00,22.39,22.5,22.2,22.45,65400.0,15.1689,15.2434,15.0401,15.2095,65400.0
2008-12-05 15:25:00,22.42,22.56,22.35,22.43,61800.0,15.1892,15.284,15.1418,15.196,61800.0
2008-12-05 15:30:00,22.41,22.6,22.41,22.51,107400.0,15.1824,15.3111,15.1824,15.2502,107400.0
2008-12-05 15:35:00,22.51,22.67,22.47,22.59,80100.0,15.2502,15.3586,15.2231,15.3044,80100.0
2008-12-05 15:40:00,22.61,22.71,22.5,22.55,113000.0,15.3179,15.3857,15.2434,15.2773,113000.0
2008-12-05 15:45:00,22.55,22.68,22.4,22.48,94600.0,15.2773,15.3653,15.1756,15.2298,94600.0
2008-12-05 15:50:00,22.5,22.58,22.41,22.58,86700.0,15.2434,15.2976,15.1824,15.2976,86700.0
2008-12-05 15:55:00,22.53,22.56,22.46,22.51,156100.0,15.2637,15.284,15.2163,15.2502,156100.0
2008-12-08 09:30:00,23.27,23.9,22.95,23.05,71900.0,15.765,16.1919,15.5483,15.616,71900.0
2008-12-08 09:35:00,23.1,23.75,23.0,23.69,76800.0,15.6499,16.0902,15.5821,16.0496,76800.0
2008-12-08 09:40:00,23.67,24.0,23.67,23.95,44400.0,16.036,16.2596,16.036,16.2257,44400.0
2008-12-08 09:45:00,23.98,24.0,23.88,23.95,40500.0,16.2461,16.2596,16.1783,16.2257,40500.0
2008-12-08 09:50:00,23.95,23.96,23.63,23.68,37100.0,16.2257,16.2325,16.0089,16.0428,37100.0
2008-12-08 09:55:00,23.67,23.8,23.65,23.77,35800.0,16.036,16.1241,16.0225,16.1038,35800.0
2008-12-08 10:00:00,23.77,23.83,23.6,23.6,46100.0,16.1038,16.1444,15.9886,15.9886,46100.0
2008-12-08 10:05:00,23.6,23.91,23.6,23.87,44400.0,15.9886,16.1986,15.9886,16.1715,44400.0
2008-12-08 10:10:00,23.9,23.9,23.49,23.51,98000.0,16.1919,16.1919,15.9141,15.9276,98000.0
2008-12-08 10:15:00,23.51,23.56,23.48,23.5,46600.0,15.9276,15.9615,15.9073,15.9209,46600.0
2008-12-08 10:20:00,23.5,23.55,23.45,23.54,60300.0,15.9209,15.9547,15.887,15.948,60300.0
2008-12-08 10:25:00,23.53,23.53,23.32,23.38,51200.0,15.9412,15.9412,15.7989,15.8396,51200.0
2008-12-08 10:30:00,23.38,23.4,23.32,23.36,61700.0,15.8396,15.8531,15.7989,15.826,61700.0
2008-12-08 10:35:00,23.35,23.35,23.15,23.24,34100.0,15.8192,15.8192,15.6838,15.7447,34100.0
2008-12-08 10:40:00,23.23,23.38,23.23,23.37,23100.0,15.7379,15.8396,15.7379,15.8328,23100.0
2008-12-08 10:45:00,23.36,23.39,23.29,23.3,35000.0,15.826,15.8463,15.7786,15.7854,35000.0
2008-12-08 10:50:00,23.29,23.39,23.29,23.37,16100.0,15.7786,15.8463,15.7786,15.8328,16100.0
2008-12-08 10:55:00,23.36,23.5,23.35,23.49,22900.0,15.826,15.9209,15.8192,15.9141,22900.0
2008-12-08 11:00:00,23.49,23.55,23.49,23.52,19400.0,15.9141,15.9547,15.9141,15.9344,19400.0
2008-12-08 11:05:00,23.53,23.57,23.51,23.56,33700.0,15.9412,15.9683,15.9276,15.9615,33700.0
2008-12-08 11:10:00,23.56,23.73,23.56,23.68,36300.0,15.9615,16.0767,15.9615,16.0428,36300.0
2008-12-08 11:15:00,23.7,23.7,23.57,23.6,33900.0,16.0564,16.0564,15.9683,15.9886,33900.0
2008-12-08 11:20:00,23.6,23.65,23.58,23.6,25900.0,15.9886,16.0225,15.9751,15.9886,25900.0
2008-12-08 11:25:00,23.6,23.68,23.59,23.67,36100.0,15.9886,16.0428,15.9818,16.036,36100.0
2008-12-08 11:30:00,23.64,23.76,23.64,23.71,30500.0,16.0157,16.097,16.0157,16.0631,30500.0
2008-12-08 11:35:00,23.71,23.72,23.48,23.48,50400.0,16.0631,16.0699,15.9073,15.9073,50400.0
2008-12-08 11:40:00,23.48,23.48,23.35,23.36,60600.0,15.9073,15.9073,15.8192,15.826,60600.0
2008-12-08 11:45:00,23.36,23.43,23.35,23.37,44200.0,15.826,15.8734,15.8192,15.8328,44200.0
2008-12-08 11:50:00,23.38,23.43,23.38,23.4,112800.0,15.8396,15.8734,15.8396,15.8531,112800.0
2008-12-08 11:55:00,23.4,23.41,23.26,23.29,53300.0,15.8531,15.8599,15.7583,15.7786,53300.0
2008-12-08 12:00:00,23.32,23.44,23.31,23.44,25200.0,15.7989,15.8802,15.7921,15.8802,25200.0
2008-12-08 12:05:00,23.43,23.44,23.23,23.25,64300.0,15.8734,15.8802,15.7379,15.7515,64300.0
2008-12-08 12:10:00,23.25,23.26,23.19,23.26,16200.0,15.7515,15.7583,15.7108,15.7583,16200.0
2008-12-08 12:15:00,23.26,23.43,23.26,23.41,38100.0,15.7583,15.8734,15.7583,15.8599,38100.0
2008-12-08 12:20:00,23.41,23.43,23.38,23.4,27800.0,15.8599,15.8734,15.8396,15.8531,27800.0
2008-12-08 12:25:00,23.38,23.43,23.29,23.31,46500.0,15.8396,15.8734,15.7786,15.7921,46500.0
2008-12-08 12:30:00,23.3,23.33,23.3,23.31,12700.0,15.7854,15.8057,15.7854,15.7921,12700.0
2008-12-08 12:35:00,23.3,23.38,23.3,23.38,11900.0,15.7854,15.8396,15.7854,15.8396,11900.0
2008-12-08 12:40:00,23.39,23.42,23.37,23.41,26400.0,15.8463,15.8667,15.8328,15.8599,26400.0
2008-12-08 12:45:00,23.41,23.43,23.4,23.4,48700.0,15.8599,15.8734,15.8531,15.8531,48700.0
2008-12-08 12:50:00,23.41,23.46,23.3,23.31,35700.0,15.8599,15.8938,15.7854,15.7921,35700.0
2008-12-08 12:55:00,23.3,23.44,23.28,23.35,32200.0,15.7854,15.8802,15.7718,15.8192,32200.0
2008-12-08 13:00:00,23.35,23.51,23.35,23.5,51000.0,15.8192,15.9276,15.8192,15.9209,51000.0
2008-12-08 13:05:00,23.49,23.53,23.46,23.5,24800.0,15.9141,15.9412,15.8938,15.9209,24800.0
2008-12-08 13:10:00,23.48,23.53,23.45,23.52,36900.0,15.9073,15.9412,15.887,15.9344,36900.0
2008-12-08 13:15:00,23.52,23.52,23.41,23.42,13600.0,15.9344,15.9344,15.8599,15.8667,13600.0
2008-12-08 13:20:00,23.4,23.55,23.35,23.54,33600.0,15.8531,15.9547,15.8192,15.948,33600.0
2008-12-08 13:25:00,23.55,23.57,23.53,23.56,52100.0,15.9547,15.9683,15.9412,15.9615,52100.0
2008-12-08 13:30:00,23.56,23.57,23.36,23.49,42400.0,15.9615,15.9683,15.826,15.9141,42400.0
2008-12-08 13:35:00,23.52,23.57,23.46,23.57,19600.0,15.9344,15.9683,15.8938,15.9683,19600.0
2008-12-08 13:40:00,23.57,23.59,23.47,23.5,78700.0,15.9683,15.9818,15.9005,15.9209,78700.0
2008-12-08 13:45:00,23.5,23.51,23.39,23.42,19500.0,15.9209,15.9276,15.8463,15.8667,19500.0
2008-12-08 13:50:00,23.42,23.48,23.35,23.39,25200.0,15.8667,15.9073,15.8192,15.8463,25200.0
2008-12-08 13:55:00,23.4,23.46,23.35,23.43,22200.0,15.8531,15.8938,15.8192,15.8734,22200.0
2008-12-08 14:00:00,23.44,23.54,23.41,23.54,24200.0,15.8802,15.948,15.8599,15.948,24200.0
2008-12-08 14:05:00,23.54,23.56,23.5,23.51,28800.0,15.948,15.9615,15.9209,15.9276,28800.0
2008-12-08 14:10:00,23.52,23.57,23.5,23.54,26800.0,15.9344,15.9683,15.9209,15.948,26800.0
2008-12-08 14:15:00,23.55,23.56,23.44,23.55,22400.0,15.9547,15.9615,15.8802,15.9547,22400.0
2008-12-08 14:20:00,23.55,23.6,23.44,23.48,44000.0,15.9547,15.9886,15.8802,15.9073,44000.0
2008-12-08 14:25:00,23.48,23.58,23.45,23.51,37900.0,15.9073,15.9751,15.887,15.9276,37900.0
2008-12-08 14:30:00,23.49,23.59,23.45,23.47,22100.0,15.9141,15.9818,15.887,15.9005,22100.0
2008-12-08 14:35:00,23.46,23.62,23.46,23.62,25500.0,15.8938,16.0022,15.8938,16.0022,25500.0
2008-12-08 14:40:00,23.61,23.63,23.59,23.61,23500.0,15.9954,16.0089,15.9818,15.9954,23500.0
2008-12-08 14:45:00,23.61,23.68,23.57,23.6,63300.0,15.9954,16.0428,15.9683,15.9886,63300.0
2008-12-08 14:50:00,23.6,23.63,23.52,23.59,31400.0,15.9886,16.0089,15.9344,15.9818,31400.0
2008-12-08 14:55:00,23.6,23.66,23.52,23.66,32700.0,15.9886,16.0293,15.9344,16.0293,32700.0
2008-12-08 15:00:00,23.67,23.68,23.58,23.6,41400.0,16.036,16.0428,15.9751,15.9886,41400.0
2008-12-08 15:05:00,23.6,23.68,23.57,23.62,43900.0,15.9886,16.0428,15.9683,16.0022,43900.0
2008-12-08 15:10:00,23.63,23.65,23.5,23.52,66500.0,16.0089,16.0225,15.9209,15.9344,66500.0
2008-12-08 15:15:00,23.53,23.54,23.42,23.46,53400.0,15.9412,15.948,15.8667,15.8938,53400.0
2008-12-08 15:20:00,23.47,23.59,23.46,23.51,42300.0,15.9005,15.9818,15.8938,15.9276,42300.0
2008-12-08 15:25:00,23.51,23.56,23.49,23.51,44100.0,15.9276,15.9615,15.9141,15.9276,44100.0
2008-12-08 15:30:00,23.53,23.55,23.43,23.53,62700.0,15.9412,15.9547,15.8734,15.9412,62700.0
2008-12-08 15:35:00,23.53,23.56,23.36,23.36,45500.0,15.9412,15.9615,15.826,15.826,45500.0
2008-12-08 15:40:00,23.36,23.56,23.35,23.54,106100.0,15.826,15.9615,15.8192,15.948,106100.0
2008-12-08 15:45:00,23.53,23.54,23.27,23.32,98700.0,15.9412,15.948,15.765,15.7989,98700.0
2008-12-08 15:50:00,23.32,23.53,23.32,23.51,105300.0,15.7989,15.9412,15.7989,15.9276,105300.0
2008-12-08 15:55:00,23.5,23.6,23.44,23.58,162000.0,15.9209,15.9886,15.8802,15.9751,162000.0
2008-12-09 09:30:00,23.55,23.74,23.3,23.51,67000.0,15.9547,16.0835,15.7854,15.9276,67000.0
2008-12-09 09:35:00,23.48,23.6,23.4,23.45,52900.0,15.9073,15.9886,15.8531,15.887,52900.0
2008-12-09 09:40:00,23.45,23.53,23.41,23.48,30000.0,15.887,15.9412,15.8599,15.9073,30000.0
2008-12-09 09:45:00,23.49,23.5,23.42,23.44,37600.0,15.9141,15.9209,15.8667,15.8802,37600.0
2008-12-09 09:50:00,23.41,23.5,23.24,23.32,58500.0,15.8599,15.9209,15.7447,15.7989,58500.0
2008-12-09 09:55:00,23.33,23.33,23.14,23.14,32100.0,15.8057,15.8057,15.677,15.677,32100.0
2008-12-09 10:00:00,23.14,23.52,23.14,23.5,49800.0,15.677,15.9344,15.677,15.9209,49800.0
2008-12-09 10:05:00,23.5,23.5,23.35,23.36,28100.0,15.9209,15.9209,15.8192,15.826,28100.0
2008-12-09 10:10:00,23.37,23.54,23.37,23.53,63500.0,15.8328,15.948,15.8328,15.9412,63500.0
2008-12-09 10:15:00,23.54,23.75,23.49,23.7,25100.0,15.948,16.0902,15.9141,16.0564,25100.0
2008-12-09 10:20:00,23.72,23.75,23.65,23.66,41000.0,16.0699,16.0902,16.0225,16.0293,41000.0
2008-12-09 10:25:00,23.66,23.74,23.54,23.56,30600.0,16.0293,16.0835,15.948,15.9615,30600.0
2008-12-09 10:30:00,23.56,23.71,23.56,23.69,40200.0,15.9615,16.0631,15.9615,16.0496,40200.0
2008-12-09 10:35:00,23.69,23.75,23.56,23.58,26800.0,16.0496,16.0902,15.9615,15.9751,26800.0
2008-12-09 10:40:00,23.58,23.61,23.43,23.43,55300.0,15.9751,15.9954,15.8734,15.8734,55300.0
2008-12-09 10:45:00,23.45,23.48,23.24,23.37,106800.0,15.887,15.9073,15.7447,15.8328,106800.0
2008-12-09 10:50:00,23.37,23.4,23.31,23.37,33000.0,15.8328,15.8531,15.7921,15.8328,33000.0
2008-12-09 10:55:00,23.37,23.49,23.33,23.33,44800.0,15.8328,15.9141,15.8057,15.8057,44800.0
2008-12-09 11:00:00,23.33,23.42,23.31,23.39,31000.0,15.8057,15.8667,15.7921,15.8463,31000.0
2008-12-09 11:05:00,23.4,23.44,23.39,23.4,22400.0,15.8531,15.8802,15.8463,15.8531,22400.0
2008-12-09 11:10:00,23.41,23.45,23.28,23.31,20600.0,15.8599,15.887,15.7718,15.7921,20600.0
2008-12-09 11:15:00,23.31,23.37,23.28,23.32,29600.0,15.7921,15.8328,15.7718,15.7989,29600.0
2008-12-09 11:20:00,23.3,23.33,23.13,23.13,34500.0,15.7854,15.8057,15.6702,15.6702,34500.0
2008-12-09 11:25:00,23.16,23.2,23.12,23.13,17100.0,15.6905,15.7176,15.6634,15.6702,17100.0
2008-12-09 11:30:00,23.14,23.19,23.11,23.12,11500.0,15.677,15.7108,15.6567,15.6634,11500.0
2008-12-09 11:35:00,23.12,23.2,23.04,23.08,51800.0,15.6634,15.7176,15.6092,15.6363,51800.0
2008-12-09 11:40:00,23.09,23.32,23.09,23.29,57800.0,15.6431,15.7989,15.6431,15.7786,57800.0
2008-12-09 11:45:00,23.3,23.42,23.27,23.31,40300.0,15.7854,15.8667,15.765,15.7921,40300.0
2008-12-09 11:50:00,23.32,23.38,23.28,23.32,33400.0,15.7989,15.8396,15.7718,15.7989,33400.0
2008-12-09 11:55:00,23.32,23.41,23.31,23.33,26300.0,15.7989,15.8599,15.7921,15.8057,26300.0
2008-12-09 12:00:00,23.34,23.42,23.29,23.4,38400.0,15.8125,15.8667,15.7786,15.8531,38400.0
2008-12-09 12:05:00,23.42,23.45,23.36,23.37,48300.0,15.8667,15.887,15.826,15.8328,48300.0
2008-12-09 12:10:00,23.38,23.38,23.25,23.29,24200.0,15.8396,15.8396,15.7515,15.7786,24200.0
2008-12-09 12:15:00,23.29,23.31,23.08,23.16,35400.0,15.7786,15.7921,15.6363,15.6905,35400.0
2008-12-09 12:20:00,23.17,23.17,23.01,23.02,38500.0,15.6973,15.6973,15.5889,15.5957,38500.0
2008-12-09 12:25:00,23.04,23.08,22.99,23.08,45100.0,15.6092,15.6363,15.5754,15.6363,45100.0
2008-12-09 12:30:00,23.1,23.25,23.09,23.23,66100.0,15.6499,15.7515,15.6431,15.7379,66100.0
2008-12-09 12:35:00,23.24,23.36,23.23,23.23,45700.0,15.7447,15.826,15.7379,15.7379,45700.0
2008-12-09 12:40:00,23.22,23.37,23.17,23.31,81300.0,15.7312,15.8328,15.6973,15.7921,81300.0
2008-12-09 12:45:00,23.33,23.35,23.15,23.16,44600.0,15.8057,15.8192,15.6838,15.6905,44600.0
2008-12-09 12:50:00,23.16,23.24,23.14,23.22,58100.0,15.6905,15.7447,15.677,15.7312,58100.0
2008-12-09 12:55:00,23.23,23.25,23.1,23.13,32100.0,15.7379,15.7515,15.6499,15.6702,32100.0
2008-12-09 13:00:00,23.14,23.14,22.95,23.02,63000.0,15.677,15.677,15.5483,15.5957,63000.0
2008-12-09 13:05:00,23.02,23.24,23.0,23.23,27600.0,15.5957,15.7447,15.5821,15.7379,27600.0
2008-12-09 13:10:00,23.24,23.32,23.18,23.3,41400.0,15.7447,15.7989,15.7041,15.7854,41400.0
2008-12-09 13:15:00,23.29,23.29,23.19,23.27,31700.0,15.7786,15.7786,15.7108,15.765,31700.0
2008-12-09 13:20:00,23.27,23.42,23.27,23.35,37500.0,15.765,15.8667,15.765,15.8192,37500.0
2008-12-09 13:25:00,23.37,23.43,23.25,23.25,58700.0,15.8328,15.8734,15.7515,15.7515,58700.0
2008-12-09 13:30:00,23.27,23.39,23.22,23.23,29700.0,15.765,15.8463,15.7312,15.7379,29700.0
2008-12-09 13:35:00,23.26,23.34,23.24,23.34,16300.0,15.7583,15.8125,15.7447,15.8125,16300.0
2008-12-09 13:40:00,23.36,23.48,23.3,23.36,20600.0,15.826,15.9073,15.7854,15.826,20600.0
2008-12-09 13:45:00,23.36,23.57,23.32,23.56,30500.0,15.826,15.9683,15.7989,15.9615,30500.0
2008-12-09 13:50:00,23.55,23.61,23.51,23.56,116500.0,15.9547,15.9954,15.9276,15.9615,116500.0
2008-12-09 13:55:00,23.56,23.72,23.55,23.69,93400.0,15.9615,16.0699,15.9547,16.0496,93400.0
2008-12-09 14:00:00,23.72,23.72,23.64,23.69,48400.0,16.0699,16.0699,16.0157,16.0496,48400.0
2008-12-09 14:05:00,23.71,23.71,23.54,23.59,111600.0,16.0631,16.0631,15.948,15.9818,111600.0
2008-12-09 14:10:00,23.62,23.66,23.57,23.59,69300.0,16.0022,16.0293,15.9683,15.9818,69300.0
2008-12-09 14:15:00,23.57,23.66,23.45,23.66,29600.0,15.9683,16.0293,15.887,16.0293,29600.0
2008-12-09 14:20:00,23.66,23.66,23.55,23.58,37100.0,16.0293,16.0293,15.9547,15.9751,37100.0
2008-12-09 14:25:00,23.59,23.62,23.51,23.62,32300.0,15.9818,16.0022,15.9276,16.0022,32300.0
2008-12-09 14:30:00,23.62,23.64,23.5,23.55,53900.0,16.0022,16.0157,15.9209,15.9547,53900.0
2008-12-09 14:35:00,23.57,23.64,23.43,23.52,55600.0,15.9683,16.0157,15.8734,15.9344,55600.0
2008-12-09 14:40:00,23.53,23.56,23.42,23.43,75500.0,15.9412,15.9615,15.8667,15.8734,75500.0
2008-12-09 14:45:00,23.42,23.62,23.35,23.6,54500.0,15.8667,16.0022,15.8192,15.9886,54500.0
2008-12-09 14:50:00,23.61,23.62,23.45,23.55,86100.0,15.9954,16.0022,15.887,15.9547,86100.0
2008-12-09 14:55:00,23.57,23.71,23.53,23.53,103200.0,15.9683,16.0631,15.9412,15.9412,103200.0
2008-12-09 15:00:00,23.55,23.75,23.51,23.73,60500.0,15.9547,16.0902,15.9276,16.0767,60500.0
2008-12-09 15:05:00,23.73,23.88,23.54,23.86,134700.0,16.0767,16.1783,15.948,16.1648,134700.0
2008-12-09 15:10:00,23.86,23.86,23.5,23.64,65700.0,16.1648,16.1648,15.9209,16.0157,65700.0
2008-12-09 15:15:00,23.65,23.83,23.56,23.82,46700.0,16.0225,16.1444,15.9615,16.1377,46700.0
2008-12-09 15:20:00,23.83,23.9,23.62,23.63,118400.0,16.1444,16.1919,16.0022,16.0089,118400.0
2008-12-09 15:25:00,23.64,23.7,23.48,23.56,53800.0,16.0157,16.0564,15.9073,15.9615,53800.0
2008-12-09 15:30:00,23.58,23.7,23.49,23.56,63000.0,15.9751,16.0564,15.9141,15.9615,63000.0
2008-12-09 15:35:00,23.56,23.64,23.5,23.61,96600.0,15.9615,16.0157,15.9209,15.9954,96600.0
2008-12-09 15:40:00,23.6,23.91,23.58,23.73,121700.0,15.9886,16.1986,15.9751,16.0767,121700.0
2008-12-09 15:45:00,23.73,23.93,23.7,23.89,86300.0,16.0767,16.2122,16.0564,16.1851,86300.0
2008-12-09 15:50:00,23.89,23.89,23.65,23.69,100700.0,16.1851,16.1851,16.0225,16.0496,100700.0
2008-12-09 15:55:00,23.7,23.74,23.57,23.71,85800.0,16.0564,16.0835,15.9683,16.0631,85800.0
2008-12-10 09:30:00,23.73,24.0,23.61,24.0,46400.0,16.0767,16.2596,15.9954,16.2596,46400.0
2008-12-10 09:35:00,24.0,24.25,23.93,24.11,78000.0,16.2596,16.429,16.2122,16.3341,78000.0
2008-12-10 09:40:00,24.15,24.17,24.05,24.07,37000.0,16.3612,16.3748,16.2935,16.307,37000.0
2008-12-10 09:45:00,24.06,24.08,23.81,23.81,70000.0,16.3003,16.3138,16.1309,16.1309,70000.0
2008-12-10 09:50:00,23.81,23.81,23.7,23.72,53400.0,16.1309,16.1309,16.0564,16.0699,53400.0
2008-12-10 09:55:00,23.71,23.8,23.64,23.8,123400.0,16.0631,16.1241,16.0157,16.1241,123400.0
2008-12-10 10:00:00,23.8,23.81,23.72,23.81,57800.0,16.1241,16.1309,16.0699,16.1309,57800.0
2008-12-10 10:05:00,23.81,23.86,23.78,23.81,48600.0,16.1309,16.1648,16.1106,16.1309,48600.0
2008-12-10 10:10:00,23.81,23.83,23.63,23.67,61100.0,16.1309,16.1444,16.0089,16.036,61100.0
2008-12-10 10:15:00,23.66,23.74,23.66,23.7,32700.0,16.0293,16.0835,16.0293,16.0564,32700.0
2008-12-10 10:20:00,23.72,23.75,23.61,23.74,39800.0,16.0699,16.0902,15.9954,16.0835,39800.0
2008-12-10 10:25:00,23.73,24.02,23.7,24.0,69400.0,16.0767,16.2732,16.0564,16.2596,69400.0
2008-12-10 10:30:00,24.01,24.06,23.68,23.71,67000.0,16.2664,16.3003,16.0428,16.0631,67000.0
2008-12-10 10:35:00,23.71,23.77,23.59,23.76,32100.0,16.0631,16.1038,15.9818,16.097,32100.0
2008-12-10 10:40:00,23.75,23.77,23.64,23.7,80600.0,16.0902,16.1038,16.0157,16.0564,80600.0
2008-12-10 10:45:00,23.71,23.73,23.7,23.73,34900.0,16.0631,16.0767,16.0564,16.0767,34900.0
2008-12-10 10:50:00,23.72,23.75,23.68,23.71,56200.0,16.0699,16.0902,16.0428,16.0631,56200.0
2008-12-10 10:55:00,23.7,23.74,23.69,23.74,40500.0,16.0564,16.0835,16.0496,16.0835,40500.0
2008-12-10 11:00:00,23.75,23.86,23.75,23.83,46400.0,16.0902,16.1648,16.0902,16.1444,46400.0
2008-12-10 11:05:00,23.83,23.84,23.7,23.73,62600.0,16.1444,16.1512,16.0564,16.0767,62600.0
2008-12-10 11:10:00,23.73,23.92,23.72,23.92,44200.0,16.0767,16.2054,16.0699,16.2054,44200.0
2008-12-10 11:15:00,23.93,24.03,23.88,24.03,67400.0,16.2122,16.2799,16.1783,16.2799,67400.0
2008-12-10 11:20:00,24.02,24.03,23.95,24.0,117500.0,16.2732,16.2799,16.2257,16.2596,117500.0
2008-12-10 11:25:00,24.0,24.04,23.97,24.03,77500.0,16.2596,16.2867,16.2393,16.2799,77500.0
2008-12-10 11:30:00,24.04,24.1,24.03,24.1,22700.0,16.2867,16.3274,16.2799,16.3274,22700.0
2008-12-10 11:35:00,24.1,24.15,24.1,24.11,40400.0,16.3274,16.3612,16.3274,16.3341,40400.0
2008-12-10 11:40:00,24.11,24.11,23.99,24.07,35100.0,16.3341,16.3341,16.2528,16.307,35100.0
2008-12-10 11:45:00,24.07,24.11,24.07,24.1,38600.0,16.307,16.3341,16.307,16.3274,38600.0
2008-12-10 11:50:00,24.1,24.15,24.1,24.14,32900.0,16.3274,16.3612,16.3274,16.3545,32900.0
2008-12-10 11:55:00,24.12,24.14,24.01,24.07,29800.0,16.3409,16.3545,16.2664,16.307,29800.0
2008-12-10 12:00:00,24.05,24.1,24.01,24.01,31600.0,16.2935,16.3274,16.2664,16.2664,31600.0
2008-12-10 12:05:00,24.01,24.03,23.92,23.95,28200.0,16.2664,16.2799,16.2054,16.2257,28200.0
2008-12-10 12:10:00,23.94,24.04,23.94,24.02,44100.0,16.219,16.2867,16.219,16.2732,44100.0
2008-12-10 12:15:00,24.01,24.03,23.93,23.95,29400.0,16.2664,16.2799,16.2122,16.2257,29400.0
2008-12-10 12:20:00,23.95,23.99,23.82,23.82,21900.0,16.2257,16.2528,16.1377,16.1377,21900.0
2008-12-10 12:25:00,23.84,23.86,23.8,23.83,20800.0,16.1512,16.1648,16.1241,16.1444,20800.0
2008-12-10 12:30:00,23.84,23.94,23.82,23.91,36000.0,16.1512,16.219,16.1377,16.1986,36000.0
2008-12-10 12:35:00,23.93,23.95,23.82,23.92,40000.0,16.2122,16.2257,16.1377,16.2054,40000.0
2008-12-10 12:40:00,23.92,23.96,23.89,23.9,27100.0,16.2054,16.2325,16.1851,16.1919,27100.0
2008-12-10 12:45:00,23.89,23.93,23.87,23.92,34200.0,16.1851,16.2122,16.1715,16.2054,34200.0
2008-12-10 12:50:00,23.92,24.04,23.92,23.98,57300.0,16.2054,16.2867,16.2054,16.2461,57300.0
2008-12-10 12:55:00,24.0,24.04,23.95,23.99,26900.0,16.2596,16.2867,16.2257,16.2528,26900.0
2008-12-10 13:00:00,23.99,24.1,23.96,24.08,54700.0,16.2528,16.3274,16.2325,16.3138,54700.0
2008-12-10 13:05:00,24.07,24.1,24.04,24.08,26200.0,16.307,16.3274,16.2867,16.3138,26200.0
2008-12-10 13:10:00,24.09,24.1,24.0,24.05,56500.0,16.3206,16.3274,16.2596,16.2935,56500.0
2008-12-10 13:15:00,24.03,24.06,24.03,24.03,38700.0,16.2799,16.3003,16.2799,16.2799,38700.0
2008-12-10 13:20:00,24.03,24.06,23.99,24.01,27700.0,16.2799,16.3003,16.2528,16.2664,27700.0
2008-12-10 13:25:00,24.02,24.08,23.97,23.99,21600.0,16.2732,16.3138,16.2393,16.2528,21600.0
2008-12-10 13:30:00,23.98,24.01,23.9,23.97,34600.0,16.2461,16.2664,16.1919,16.2393,34600.0
2008-12-10 13:35:00,23.98,23.98,23.93,23.93,47600.0,16.2461,16.2461,16.2122,16.2122,47600.0
2008-12-10 13:40:00,23.94,24.0,23.85,23.89,63400.0,16.219,16.2596,16.158,16.1851,63400.0
2008-12-10 13:45:00,23.88,23.92,23.86,23.91,14600.0,16.1783,16.2054,16.1648,16.1986,14600.0
2008-12-10 13:50:00,23.9,23.92,23.78,23.83,42800.0,16.1919,16.2054,16.1106,16.1444,42800.0
2008-12-10 13:55:00,23.83,23.85,23.75,23.83,43100.0,16.1444,16.158,16.0902,16.1444,43100.0
2008-12-10 14:00:00,23.8,23.81,23.74,23.76,39000.0,16.1241,16.1309,16.0835,16.097,39000.0
2008-12-10 14:05:00,23.77,23.83,23.74,23.83,260200.0,16.1038,16.1444,16.0835,16.1444,260200.0
2008-12-10 14:10:00,23.83,23.83,23.72,23.76,48900.0,16.1444,16.1444,16.0699,16.097,48900.0
2008-12-10 14:15:00,23.76,23.77,23.7,23.76,45600.0,16.097,16.1038,16.0564,16.097,45600.0
2008-12-10 14:20:00,23.76,23.79,23.67,23.78,97200.0,16.097,16.1173,16.036,16.1106,97200.0
2008-12-10 14:25:00,23.78,23.82,23.71,23.77,116800.0,16.1106,16.1377,16.0631,16.1038,116800.0
2008-12-10 14:30:00,23.8,23.81,23.7,23.74,111300.0,16.1241,16.1309,16.0564,16.0835,111300.0
2008-12-10 14:35:00,23.76,23.8,23.71,23.76,116100.0,16.097,16.1241,16.0631,16.097,116100.0
2008-12-10 14:40:00,23.76,23.82,23.75,23.82,70100.0,16.097,16.1377,16.0902,16.1377,70100.0
2008-12-10 14:45:00,23.82,23.82,23.69,23.7,93000.0,16.1377,16.1377,16.0496,16.0564,93000.0
2008-12-10 14:50:00,23.69,23.81,23.67,23.76,123400.0,16.0496,16.1309,16.036,16.097,123400.0
2008-12-10 14:55:00,23.76,23.8,23.73,23.79,123500.0,16.097,16.1241,16.0767,16.1173,123500.0
2008-12-10 15:00:00,23.77,23.85,23.75,23.75,166300.0,16.1038,16.158,16.0902,16.0902,166300.0
2008-12-10 15:05:00,23.76,23.84,23.73,23.8,117200.0,16.097,16.1512,16.0767,16.1241,117200.0
2008-12-10 15:10:00,23.8,23.86,23.75,23.85,74800.0,16.1241,16.1648,16.0902,16.158,74800.0
2008-12-10 15:15:00,23.86,23.97,23.85,23.9,60800.0,16.1648,16.2393,16.158,16.1919,60800.0
2008-12-10 15:20:00,23.9,24.01,23.86,23.97,114700.0,16.1919,16.2664,16.1648,16.2393,114700.0
2008-12-10 15:25:00,23.99,24.03,23.88,24.01,61400.0,16.2528,16.2799,16.1783,16.2664,61400.0
2008-12-10 15:30:00,23.99,24.0,23.69,23.7,105900.0,16.2528,16.2596,16.0496,16.0564,105900.0
2008-12-10 15:35:00,23.7,23.73,23.65,23.7,46000.0,16.0564,16.0767,16.0225,16.0564,46000.0
2008-12-10 15:40:00,23.7,23.82,23.7,23.72,45100.0,16.0564,16.1377,16.0564,16.0699,45100.0
2008-12-10 15:45:00,23.72,23.77,23.66,23.67,88300.0,16.0699,16.1038,16.0293,16.036,88300.0
2008-12-10 15:50:00,23.68,23.79,23.68,23.77,95200.0,16.0428,16.1173,16.0428,16.1038,95200.0
2008-12-10 15:55:00,23.75,23.86,23.74,23.81,81500.0,16.0902,16.1648,16.0835,16.1309,81500.0
2008-12-11 09:30:00,23.37,23.61,23.21,23.26,48800.0,15.8328,15.9954,15.7244,15.7583,48800.0
2008-12-11 09:35:00,23.29,23.47,23.2,23.44,54900.0,15.7786,15.9005,15.7176,15.8802,54900.0
2008-12-11 09:40:00,23.41,23.43,23.08,23.27,17000.0,15.8599,15.8734,15.6363,15.765,17000.0
2008-12-11 09:45:00,23.26,23.4,23.24,23.34,25600.0,15.7583,15.8531,15.7447,15.8125,25600.0
2008-12-11 09:50:00,23.34,23.44,23.32,23.39,22100.0,15.8125,15.8802,15.7989,15.8463,22100.0
2008-12-11 09:55:00,23.36,23.45,23.36,23.42,20500.0,15.826,15.887,15.826,15.8667,20500.0
2008-12-11 10:00:00,23.42,23.5,23.39,23.45,37100.0,15.8667,15.9209,15.8463,15.887,37100.0
2008-12-11 10:05:00,23.43,23.49,23.26,23.36,51500.0,15.8734,15.9141,15.7583,15.826,51500.0
2008-12-11 10:10:00,23.4,23.42,23.3,23.36,46400.0,15.8531,15.8667,15.7854,15.826,46400.0
2008-12-11 10:15:00,23.34,23.39,23.23,23.25,34700.0,15.8125,15.8463,15.7379,15.7515,34700.0
2008-12-11 10:20:00,23.26,23.37,23.22,23.3,38600.0,15.7583,15.8328,15.7312,15.7854,38600.0
2008-12-11 10:25:00,23.3,23.34,23.19,23.21,34800.0,15.7854,15.8125,15.7108,15.7244,34800.0
2008-12-11 10:30:00,23.22,23.33,23.18,23.31,23200.0,15.7312,15.8057,15.7041,15.7921,23200.0
2008-12-11 10:35:00,23.3,23.34,23.06,23.08,32000.0,15.7854,15.8125,15.6228,15.6363,32000.0
2008-12-11 10:40:00,23.08,23.09,22.83,22.9,97700.0,15.6363,15.6431,15.467,15.5144,97700.0
2008-12-11 10:45:00,22.96,23.07,22.93,23.04,36700.0,15.555,15.6296,15.5347,15.6092,36700.0
2008-12-11 10:50:00,23.04,23.05,22.79,22.83,46000.0,15.6092,15.616,15.4399,15.467,46000.0
2008-12-11 10:55:00,22.83,22.97,22.83,22.92,15900.0,15.467,15.5618,15.467,15.5279,15900.0
2008-12-11 11:00:00,22.92,23.02,22.85,22.86,27600.0,15.5279,15.5957,15.4805,15.4873,27600.0
2008-12-11 11:05:00,22.87,23.04,22.86,23.02,21600.0,15.4941,15.6092,15.4873,15.5957,21600.0
2008-12-11 11:10:00,23.0,23.17,22.98,23.17,17600.0,15.5821,15.6973,15.5686,15.6973,17600.0
2008-12-11 11:15:00,23.16,23.18,22.99,23.03,17100.0,15.6905,15.7041,15.5754,15.6025,17100.0
2008-12-11 11:20:00,23.03,23.07,22.95,22.99,30500.0,15.6025,15.6296,15.5483,15.5754,30500.0
2008-12-11 11:25:00,22.98,23.04,22.97,23.04,20800.0,15.5686,15.6092,15.5618,15.6092,20800.0
2008-12-11 11:30:00,23.03,23.1,23.02,23.07,14100.0,15.6025,15.6499,15.5957,15.6296,14100.0
2008-12-11 11:35:00,23.08,23.13,23.0,23.12,30800.0,15.6363,15.6702,15.5821,15.6634,30800.0
2008-12-11 11:40:00,23.11,23.17,23.09,23.13,19800.0,15.6567,15.6973,15.6431,15.6702,19800.0
2008-12-11 11:45:00,23.13,23.22,23.12,23.21,8400.0,15.6702,15.7312,15.6634,15.7244,8400.0
2008-12-11 11:50:00,23.21,23.24,23.17,23.18,14600.0,15.7244,15.7447,15.6973,15.7041,14600.0
2008-12-11 11:55:00,23.19,23.33,23.18,23.31,36300.0,15.7108,15.8057,15.7041,15.7921,36300.0
2008-12-11 12:00:00,23.31,23.33,23.26,23.3,15900.0,15.7921,15.8057,15.7583,15.7854,15900.0
2008-12-11 12:05:00,23.3,23.32,23.28,23.29,11900.0,15.7854,15.7989,15.7718,15.7786,11900.0
2008-12-11 12:10:00,23.28,23.3,23.25,23.25,12200.0,15.7718,15.7854,15.7515,15.7515,12200.0
2008-12-11 12:15:00,23.27,23.3,23.25,23.3,12600.0,15.765,15.7854,15.7515,15.7854,12600.0
2008-12-11 12:20:00,23.29,23.3,23.2,23.2,19500.0,15.7786,15.7854,15.7176,15.7176,19500.0
2008-12-11 12:25:00,23.19,23.22,23.14,23.2,34600.0,15.7108,15.7312,15.677,15.7176,34600.0
2008-12-11 12:30:00,23.18,23.28,23.18,23.27,11400.0,15.7041,15.7718,15.7041,15.765,11400.0
2008-12-11 12:35:00,23.27,23.32,23.21,23.21,14200.0,15.765,15.7989,15.7244,15.7244,14200.0
2008-12-11 12:40:00,23.22,23.27,23.22,23.26,13800.0,15.7312,15.765,15.7312,15.7583,13800.0
2008-12-11 12:45:00,23.25,23.29,23.23,23.24,15000.0,15.7515,15.7786,15.7379,15.7447,15000.0
2008-12-11 12:50:00,23.23,23.29,23.23,23.27,44000.0,15.7379,15.7786,15.7379,15.765,44000.0
2008-12-11 12:55:00,23.28,23.32,23.23,23.25,25300.0,15.7718,15.7989,15.7379,15.7515,25300.0
2008-12-11 13:00:00,23.24,23.27,23.23,23.25,14600.0,15.7447,15.765,15.7379,15.7515,14600.0
2008-12-11 13:05:00,23.24,23.25,23.19,23.24,20600.0,15.7447,15.7515,15.7108,15.7447,20600.0
2008-12-11 13:10:00,23.24,23.28,23.17,23.21,16300.0,15.7447,15.7718,15.6973,15.7244,16300.0
2008-12-11 13:15:00,23.21,23.25,23.19,23.25,13700.0,15.7244,15.7515,15.7108,15.7515,13700.0
2008-12-11 13:20:00,23.25,23.26,23.12,23.21,30300.0,15.7515,15.7583,15.6634,15.7244,30300.0
2008-12-11 13:25:00,23.22,23.26,23.2,23.2,7400.0,15.7312,15.7583,15.7176,15.7176,7400.0
2008-12-11 13:30:00,23.2,23.24,23.2,23.2,8300.0,15.7176,15.7447,15.7176,15.7176,8300.0
2008-12-11 13:35:00,23.2,23.25,23.19,23.25,11500.0,15.7176,15.7515,15.7108,15.7515,11500.0
2008-12-11 13:40:00,23.25,23.28,23.17,23.2,19500.0,15.7515,15.7718,15.6973,15.7176,19500.0
2008-12-11 13:45:00,23.19,23.23,23.16,23.16,12900.0,15.7108,15.7379,15.6905,15.6905,12900.0
2008-12-11 13:50:00,23.15,23.15,23.06,23.11,21200.0,15.6838,15.6838,15.6228,15.6567,21200.0
2008-12-11 13:55:00,23.11,23.11,22.99,23.0,16800.0,15.6567,15.6567,15.5754,15.5821,16800.0
2008-12-11 14:00:00,23.01,23.06,23.01,23.06,13300.0,15.5889,15.6228,15.5889,15.6228,13300.0
2008-12-11 14:05:00,23.06,23.07,22.83,22.91,50300.0,15.6228,15.6296,15.467,15.5212,50300.0
2008-12-11 14:10:00,22.9,22.95,22.9,22.94,14500.0,15.5144,15.5483,15.5144,15.5415,14500.0
2008-12-11 14:15:00,22.94,22.96,22.84,22.89,21700.0,15.5415,15.555,15.4737,15.5076,21700.0
2008-12-11 14:20:00,22.91,22.91,22.81,22.86,13700.0,15.5212,15.5212,15.4534,15.4873,13700.0
2008-12-11 14:25:00,22.84,22.87,22.78,22.87,21200.0,15.4737,15.4941,15.4331,15.4941,21200.0
2008-12-11 14:30:00,22.86,22.94,22.85,22.93,20800.0,15.4873,15.5415,15.4805,15.5347,20800.0
2008-12-11 14:35:00,22.92,22.94,22.85,22.87,34900.0,15.5279,15.5415,15.4805,15.4941,34900.0
2008-12-11 14:40:00,22.88,22.9,22.83,22.84,43600.0,15.5008,15.5144,15.467,15.4737,43600.0
2008-12-11 14:45:00,22.83,22.87,22.76,22.83,50000.0,15.467,15.4941,15.4195,15.467,50000.0
2008-12-11 14:50:00,22.83,22.88,22.66,22.7,70200.0,15.467,15.5008,15.3518,15.3789,70200.0
2008-12-11 14:55:00,22.69,22.73,22.54,22.55,41500.0,15.3721,15.3992,15.2705,15.2773,41500.0
2008-12-11 15:00:00,22.55,22.55,22.34,22.44,66600.0,15.2773,15.2773,15.135,15.2027,66600.0
2008-12-11 15:05:00,22.44,22.46,22.29,22.41,46500.0,15.2027,15.2163,15.1011,15.1824,46500.0
2008-12-11 15:10:00,22.4,22.43,22.27,22.42,50500.0,15.1756,15.196,15.0876,15.1892,50500.0
2008-12-11 15:15:00,22.43,22.45,22.34,22.39,44900.0,15.196,15.2095,15.135,15.1689,44900.0
2008-12-11 15:20:00,22.38,22.56,22.36,22.55,56500.0,15.1621,15.284,15.1485,15.2773,56500.0
2008-12-11 15:25:00,22.55,22.67,22.52,22.57,44000.0,15.2773,15.3586,15.2569,15.2908,44000.0
2008-12-11 15:30:00,22.58,22.6,22.48,22.51,65400.0,15.2976,15.3111,15.2298,15.2502,65400.0
2008-12-11 15:35:00,22.51,22.54,22.4,22.4,73100.0,15.2502,15.2705,15.1756,15.1756,73100.0
2008-12-11 15:40:00,22.42,22.47,22.38,22.44,102900.0,15.1892,15.2231,15.1621,15.2027,102900.0
2008-12-11 15:45:00,22.44,22.49,22.42,22.46,61900.0,15.2027,15.2366,15.1892,15.2163,61900.0
2008-12-11 15:50:00,22.46,22.58,22.45,22.54,82700.0,15.2163,15.2976,15.2095,15.2705,82700.0
2008-12-11 15:55:00,22.53,22.58,22.47,22.56,85200.0,15.2637,15.2976,15.2231,15.284,85200.0
2008-12-12 09:30:00,22.15,22.63,22.12,22.62,26300.0,15.0063,15.3315,14.9859,15.3247,26300.0
2008-12-12 09:35:00,22.62,22.7,22.3,22.42,51600.0,15.3247,15.3789,15.1079,15.1892,51600.0
2008-12-12 09:40:00,22.42,22.5,22.2,22.41,30300.0,15.1892,15.2434,15.0401,15.1824,30300.0
2008-12-12 09:45:00,22.4,22.48,22.15,22.28,73600.0,15.1756,15.2298,15.0063,15.0943,73600.0
2008-12-12 09:50:00,22.25,22.4,22.24,22.4,57500.0,15.074,15.1756,15.0672,15.1756,57500.0
2008-12-12 09:55:00,22.37,22.58,22.28,22.42,50700.0,15.1553,15.2976,15.0943,15.1892,50700.0
2008-12-12 10:00:00,22.42,22.44,22.3,22.42,38100.0,15.1892,15.2027,15.1079,15.1892,38100.0
2008-12-12 10:05:00,22.45,22.46,22.2,22.2,36400.0,15.2095,15.2163,15.0401,15.0401,36400.0
2008-12-12 10:10:00,22.22,22.24,22.03,22.1,28700.0,15.0537,15.0672,14.925,14.9724,28700.0
2008-12-12 10:15:00,22.1,22.1,21.97,22.07,19700.0,14.9724,14.9724,14.8843,14.9521,19700.0
2008-12-12 10:20:00,22.07,22.25,22.06,22.25,43100.0,14.9521,15.074,14.9453,15.074,43100.0
2008-12-12 10:25:00,22.25,22.33,22.25,22.3,19500.0,15.074,15.1282,15.074,15.1079,19500.0
2008-12-12 10:30:00,22.33,22.34,22.08,22.17,49800.0,15.1282,15.135,14.9588,15.0198,49800.0
2008-12-12 10:35:00,22.18,22.21,22.11,22.2,31700.0,15.0266,15.0469,14.9792,15.0401,31700.0
2008-12-12 10:40:00,22.23,22.35,22.17,22.35,23700.0,15.0605,15.1418,15.0198,15.1418,23700.0
2008-12-12 10:45:00,22.33,22.34,22.21,22.25,26400.0,15.1282,15.135,15.0469,15.074,26400.0
2008-12-12 10:50:00,22.26,22.34,22.23,22.29,20800.0,15.0808,15.135,15.0605,15.1011,20800.0
2008-12-12 10:55:00,22.3,22.34,22.25,22.3,44200.0,15.1079,15.135,15.074,15.1079,44200.0
2008-12-12 11:00:00,22.31,22.38,22.25,22.38,45300.0,15.1147,15.1621,15.074,15.1621,45300.0
2008-12-12 11:05:00,22.35,22.38,22.31,22.33,37400.0,15.1418,15.1621,15.1147,15.1282,37400.0
2008-12-12 11:10:00,22.34,22.34,22.23,22.27,58600.0,15.135,15.135,15.0605,15.0876,58600.0
2008-12-12 11:15:00,22.28,22.28,22.18,22.23,34000.0,15.0943,15.0943,15.0266,15.0605,34000.0
2008-12-12 11:20:00,22.22,22.36,22.22,22.29,25100.0,15.0537,15.1485,15.0537,15.1011,25100.0
2008-12-12 11:25:00,22.33,22.34,22.23,22.24,17400.0,15.1282,15.135,15.0605,15.0672,17400.0
2008-12-12 11:30:00,22.25,22.36,22.17,22.33,17100.0,15.074,15.1485,15.0198,15.1282,17100.0
2008-12-12 11:35:00,22.32,22.32,22.12,22.17,22900.0,15.1214,15.1214,14.9859,15.0198,22900.0
2008-12-12 11:40:00,22.16,22.23,22.07,22.17,36900.0,15.013,15.0605,14.9521,15.0198,36900.0
2008-12-12 11:45:00,22.17,22.28,22.17,22.25,11400.0,15.0198,15.0943,15.0198,15.074,11400.0
2008-12-12 11:50:00,22.24,22.31,22.24,22.3,15900.0,15.0672,15.1147,15.0672,15.1079,15900.0
2008-12-12 11:55:00,22.29,22.3,22.16,22.23,19000.0,15.1011,15.1079,15.013,15.0605,19000.0
2008-12-12 12:00:00,22.23,22.34,22.22,22.3,26700.0,15.0605,15.135,15.0537,15.1079,26700.0
2008-12-12 12:05:00,22.31,22.31,22.24,22.27,24200.0,15.1147,15.1147,15.0672,15.0876,24200.0
2008-12-12 12:10:00,22.27,22.31,22.22,22.24,26400.0,15.0876,15.1147,15.0537,15.0672,26400.0
2008-12-12 12:15:00,22.22,22.34,22.18,22.34,31000.0,15.0537,15.135,15.0266,15.135,31000.0
2008-12-12 12:20:00,22.35,22.42,22.32,22.4,34600.0,15.1418,15.1892,15.1214,15.1756,34600.0
2008-12-12 12:25:00,22.39,22.41,22.33,22.41,22200.0,15.1689,15.1824,15.1282,15.1824,22200.0
2008-12-12 12:30:00,22.38,22.42,22.37,22.42,13600.0,15.1621,15.1892,15.1553,15.1892,13600.0
2008-12-12 12:35:00,22.43,22.5,22.41,22.47,32000.0,15.196,15.2434,15.1824,15.2231,32000.0
2008-12-12 12:40:00,22.47,22.48,22.42,22.47,36400.0,15.2231,15.2298,15.1892,15.2231,36400.0
2008-12-12 12:45:00,22.47,22.5,22.43,22.47,23700.0,15.2231,15.2434,15.196,15.2231,23700.0
2008-12-12 12:50:00,22.47,22.65,22.47,22.62,47900.0,15.2231,15.345,15.2231,15.3247,47900.0
2008-12-12 12:55:00,22.62,22.75,22.62,22.72,69800.0,15.3247,15.4128,15.3247,15.3924,69800.0
2008-12-12 13:00:00,22.72,22.79,22.63,22.65,30500.0,15.3924,15.4399,15.3315,15.345,30500.0
2008-12-12 13:05:00,22.65,22.65,22.53,22.59,34600.0,15.345,15.345,15.2637,15.3044,34600.0
2008-12-12 13:10:00,22.6,22.62,22.49,22.5,60300.0,15.3111,15.3247,15.2366,15.2434,60300.0
2008-12-12 13:15:00,22.5,22.64,22.5,22.56,32300.0,15.2434,15.3382,15.2434,15.284,32300.0
2008-12-12 13:20:00,22.56,22.68,22.56,22.68,48900.0,15.284,15.3653,15.284,15.3653,48900.0
2008-12-12 13:25:00,22.69,22.7,22.48,22.54,43200.0,15.3721,15.3789,15.2298,15.2705,43200.0
2008-12-12 13:30:00,22.57,22.63,22.5,22.51,41000.0,15.2908,15.3315,15.2434,15.2502,41000.0
2008-12-12 13:35:00,22.51,22.53,22.44,22.52,36200.0,15.2502,15.2637,15.2027,15.2569,36200.0
2008-12-12 13:40:00,22.53,22.54,22.45,22.49,41300.0,15.2637,15.2705,15.2095,15.2366,41300.0
2008-12-12 13:45:00,22.49,22.6,22.49,22.59,32100.0,15.2366,15.3111,15.2366,15.3044,32100.0
2008-12-12 13:50:00,22.57,22.58,22.45,22.58,36900.0,15.2908,15.2976,15.2095,15.2976,36900.0
2008-12-12 13:55:00,22.59,22.65,22.55,22.55,43300.0,15.3044,15.345,15.2773,15.2773,43300.0
2008-12-12 14:00:00,22.53,22.7,22.52,22.62,73000.0,15.2637,15.3789,15.2569,15.3247,73000.0
2008-12-12 14:05:00,22.61,22.63,22.53,22.6,58100.0,15.3179,15.3315,15.2637,15.3111,58100.0
2008-12-12 14:10:00,22.6,22.7,22.59,22.59,45000.0,15.3111,15.3789,15.3044,15.3044,45000.0
2008-12-12 14:15:00,22.6,22.66,22.44,22.44,51200.0,15.3111,15.3518,15.2027,15.2027,51200.0
2008-12-12 14:20:00,22.44,22.61,22.44,22.61,55200.0,15.2027,15.3179,15.2027,15.3179,55200.0
2008-12-12 14:25:00,22.61,22.68,22.55,22.62,53900.0,15.3179,15.3653,15.2773,15.3247,53900.0
2008-12-12 14:30:00,22.62,22.62,22.45,22.61,50200.0,15.3247,15.3247,15.2095,15.3179,50200.0
2008-12-12 14:35:00,22.62,22.84,22.61,22.82,82000.0,15.3247,15.4737,15.3179,15.4602,82000.0
2008-12-12 14:40:00,22.84,22.98,22.75,22.89,74900.0,15.4737,15.5686,15.4128,15.5076,74900.0
2008-12-12 14:45:00,22.89,22.93,22.72,22.81,61300.0,15.5076,15.5347,15.3924,15.4534,61300.0
2008-12-12 14:50:00,22.82,23.05,22.81,22.85,59700.0,15.4602,15.616,15.4534,15.4805,59700.0
2008-12-12 14:55:00,22.83,22.95,22.83,22.94,63000.0,15.467,15.5483,15.467,15.5415,63000.0
2008-12-12 15:00:00,22.93,23.11,22.93,22.98,69300.0,15.5347,15.6567,15.5347,15.5686,69300.0
2008-12-12 15:05:00,22.99,23.01,22.82,22.97,84900.0,15.5754,15.5889,15.4602,15.5618,84900.0
2008-12-12 15:10:00,22.97,23.03,22.92,23.03,87600.0,15.5618,15.6025,15.5279,15.6025,87600.0
2008-12-12 15:15:00,23.03,23.13,22.87,22.9,81300.0,15.6025,15.6702,15.4941,15.5144,81300.0
2008-12-12 15:20:00,22.89,23.08,22.89,23.02,203100.0,15.5076,15.6363,15.5076,15.5957,203100.0
2008-12-12 15:25:00,23.02,23.15,22.94,23.15,101600.0,15.5957,15.6838,15.5415,15.6838,101600.0
2008-12-12 15:30:00,23.15,23.24,23.09,23.14,101100.0,15.6838,15.7447,15.6431,15.677,101100.0
2008-12-12 15:35:00,23.14,23.34,23.08,23.33,111500.0,15.677,15.8125,15.6363,15.8057,111500.0
2008-12-12 15:40:00,23.32,23.5,23.31,23.5,207100.0,15.7989,15.9209,15.7921,15.9209,207100.0
2008-12-12 15:45:00,23.48,23.56,23.46,23.56,194300.0,15.9073,15.9615,15.8938,15.9615,194300.0
2008-12-12 15:50:00,23.56,23.66,23.51,23.65,194200.0,15.9615,16.0293,15.9276,16.0225,194200.0
2008-12-12 15:55:00,23.66,23.83,23.56,23.76,234100.0,16.0293,16.1444,15.9615,16.097,234100.0
2008-12-15 09:30:00,24.07,24.39,23.83,24.0,53800.0,16.307,16.5238,16.1444,16.2596,53800.0
2008-12-15 09:35:00,24.03,24.11,23.96,24.09,105900.0,16.2799,16.3341,16.2325,16.3206,105900.0
2008-12-15 09:40:00,24.04,24.3,23.94,24.17,85200.0,16.2867,16.4629,16.219,16.3748,85200.0
2008-12-15 09:45:00,24.15,24.15,24.04,24.07,53700.0,16.3612,16.3612,16.2867,16.307,53700.0
2008-12-15 09:50:00,24.07,24.07,23.78,23.83,46000.0,16.307,16.307,16.1106,16.1444,46000.0
2008-12-15 09:55:00,23.82,23.83,23.7,23.7,110200.0,16.1377,16.1444,16.0564,16.0564,110200.0
2008-12-15 10:00:00,23.7,23.77,23.64,23.72,69500.0,16.0564,16.1038,16.0157,16.0699,69500.0
2008-12-15 10:05:00,23.7,23.83,23.63,23.63,44800.0,16.0564,16.1444,16.0089,16.0089,44800.0
2008-12-15 10:10:00,23.63,23.68,23.6,23.62,21300.0,16.0089,16.0428,15.9886,16.0022,21300.0
2008-12-15 10:15:00,23.62,23.64,23.5,23.63,45000.0,16.0022,16.0157,15.9209,16.0089,45000.0
2008-12-15 10:20:00,23.61,23.61,23.41,23.45,29900.0,15.9954,15.9954,15.8599,15.887,29900.0
2008-12-15 10:25:00,23.44,23.45,23.31,23.33,27900.0,15.8802,15.887,15.7921,15.8057,27900.0
2008-12-15 10:30:00,23.3,23.38,23.25,23.38,20600.0,15.7854,15.8396,15.7515,15.8396,20600.0
2008-12-15 10:35:00,23.38,23.56,23.32,23.55,32400.0,15.8396,15.9615,15.7989,15.9547,32400.0
2008-12-15 10:40:00,23.56,23.56,23.38,23.38,41400.0,15.9615,15.9615,15.8396,15.8396,41400.0
2008-12-15 10:45:00,23.36,23.45,23.25,23.27,32900.0,15.826,15.887,15.7515,15.765,32900.0
2008-12-15 10:50:00,23.26,23.31,23.25,23.29,21800.0,15.7583,15.7921,15.7515,15.7786,21800.0
2008-12-15 10:55:00,23.28,23.31,23.25,23.27,24700.0,15.7718,15.7921,15.7515,15.765,24700.0
2008-12-15 11:00:00,23.26,23.3,23.25,23.29,20100.0,15.7583,15.7854,15.7515,15.7786,20100.0
2008-12-15 11:05:00,23.28,23.44,23.28,23.39,17700.0,15.7718,15.8802,15.7718,15.8463,17700.0
2008-12-15 11:10:00,23.39,23.41,23.27,23.33,56300.0,15.8463,15.8599,15.765,15.8057,56300.0
2008-12-15 11:15:00,23.35,23.42,23.24,23.25,41700.0,15.8192,15.8667,15.7447,15.7515,41700.0
2008-12-15 11:20:00,23.25,23.42,23.24,23.42,23900.0,15.7515,15.8667,15.7447,15.8667,23900.0
2008-12-15 11:25:00,23.41,23.51,23.41,23.45,9800.0,15.8599,15.9276,15.8599,15.887,9800.0
2008-12-15 11:30:00,23.45,23.45,23.34,23.36,8300.0,15.887,15.887,15.8125,15.826,8300.0
2008-12-15 11:35:00,23.34,23.37,23.28,23.32,27900.0,15.8125,15.8328,15.7718,15.7989,27900.0
2008-12-15 11:40:00,23.32,23.5,23.32,23.47,26600.0,15.7989,15.9209,15.7989,15.9005,26600.0
2008-12-15 11:45:00,23.48,23.69,23.47,23.69,15800.0,15.9073,16.0496,15.9005,16.0496,15800.0
2008-12-15 11:50:00,23.7,23.76,23.67,23.69,27500.0,16.0564,16.097,16.036,16.0496,27500.0
2008-12-15 11:55:00,23.7,23.7,23.54,23.57,19600.0,16.0564,16.0564,15.948,15.9683,19600.0
2008-12-15 12:00:00,23.56,23.57,23.51,23.51,14900.0,15.9615,15.9683,15.9276,15.9276,14900.0
2008-12-15 12:05:00,23.52,23.62,23.5,23.58,20300.0,15.9344,16.0022,15.9209,15.9751,20300.0
2008-12-15 12:10:00,23.58,23.61,23.52,23.52,14400.0,15.9751,15.9954,15.9344,15.9344,14400.0
2008-12-15 12:15:00,23.52,23.55,23.45,23.49,17000.0,15.9344,15.9547,15.887,15.9141,17000.0
2008-12-15 12:20:00,23.5,23.56,23.47,23.5,8400.0,15.9209,15.9615,15.9005,15.9209,8400.0
2008-12-15 12:25:00,23.5,23.61,23.5,23.59,37800.0,15.9209,15.9954,15.9209,15.9818,37800.0
2008-12-15 12:30:00,23.58,23.59,23.53,23.56,58100.0,15.9751,15.9818,15.9412,15.9615,58100.0
2008-12-15 12:35:00,23.55,23.55,23.32,23.37,58100.0,15.9547,15.9547,15.7989,15.8328,58100.0
2008-12-15 12:40:00,23.34,23.37,23.25,23.28,12300.0,15.8125,15.8328,15.7515,15.7718,12300.0
2008-12-15 12:45:00,23.28,23.3,23.19,23.2,23800.0,15.7718,15.7854,15.7108,15.7176,23800.0
2008-12-15 12:50:00,23.21,23.26,23.21,23.24,16400.0,15.7244,15.7583,15.7244,15.7447,16400.0
2008-12-15 12:55:00,23.25,23.25,23.23,23.25,24100.0,15.7515,15.7515,15.7379,15.7515,24100.0
2008-12-15 13:00:00,23.24,23.25,23.14,23.14,20300.0,15.7447,15.7515,15.677,15.677,20300.0
2008-12-15 13:05:00,23.15,23.15,22.99,23.0,26400.0,15.6838,15.6838,15.5754,15.5821,26400.0
2008-12-15 13:10:00,23.01,23.06,22.97,23.06,9900.0,15.5889,15.6228,15.5618,15.6228,9900.0
2008-12-15 13:15:00,23.04,23.07,23.04,23.07,6900.0,15.6092,15.6296,15.6092,15.6296,6900.0
2008-12-15 13:20:00,23.05,23.21,23.05,23.21,11900.0,15.616,15.7244,15.616,15.7244,11900.0
2008-12-15 13:25:00,23.2,23.31,23.2,23.31,13300.0,15.7176,15.7921,15.7176,15.7921,13300.0
2008-12-15 13:30:00,23.31,23.41,23.3,23.41,4700.0,15.7921,15.8599,15.7854,15.8599,4700.0
2008-12-15 13:35:00,23.4,23.45,23.36,23.38,12900.0,15.8531,15.887,15.826,15.8396,12900.0
2008-12-15 13:40:00,23.37,23.47,23.37,23.38,21000.0,15.8328,15.9005,15.8328,15.8396,21000.0
2008-12-15 13:45:00,23.37,23.41,23.3,23.38,39400.0,15.8328,15.8599,15.7854,15.8396,39400.0
2008-12-15 13:50:00,23.38,23.38,23.27,23.37,21700.0,15.8396,15.8396,15.765,15.8328,21700.0
2008-12-15 13:55:00,23.37,23.38,23.34,23.38,10200.0,15.8328,15.8396,15.8125,15.8396,10200.0
2008-12-15 14:00:00,23.37,23.51,23.36,23.43,54500.0,15.8328,15.9276,15.826,15.8734,54500.0
2008-12-15 14:05:00,23.43,23.45,23.36,23.36,37500.0,15.8734,15.887,15.826,15.826,37500.0
2008-12-15 14:10:00,23.37,23.41,23.21,23.24,49000.0,15.8328,15.8599,15.7244,15.7447,49000.0
2008-12-15 14:15:00,23.22,23.24,23.16,23.23,25800.0,15.7312,15.7447,15.6905,15.7379,25800.0
2008-12-15 14:20:00,23.24,23.35,23.22,23.28,21800.0,15.7447,15.8192,15.7312,15.7718,21800.0
2008-12-15 14:25:00,23.27,23.33,23.15,23.17,35500.0,15.765,15.8057,15.6838,15.6973,35500.0
2008-12-15 14:30:00,23.18,23.26,23.1,23.26,32400.0,15.7041,15.7583,15.6499,15.7583,32400.0
2008-12-15 14:35:00,23.25,23.26,23.17,23.19,28100.0,15.7515,15.7583,15.6973,15.7108,28100.0
2008-12-15 14:40:00,23.19,23.24,23.13,23.13,48900.0,15.7108,15.7447,15.6702,15.6702,48900.0
2008-12-15 14:45:00,23.13,23.19,23.01,23.19,18200.0,15.6702,15.7108,15.5889,15.7108,18200.0
2008-12-15 14:50:00,23.18,23.22,23.16,23.22,12200.0,15.7041,15.7312,15.6905,15.7312,12200.0
2008-12-15 14:55:00,23.21,23.22,23.14,23.14,44900.0,15.7244,15.7312,15.677,15.677,44900.0
2008-12-15 15:00:00,23.14,23.17,23.11,23.13,42300.0,15.677,15.6973,15.6567,15.6702,42300.0
2008-12-15 15:05:00,23.12,23.14,23.0,23.02,45400.0,15.6634,15.677,15.5821,15.5957,45400.0
2008-12-15 15:10:00,23.02,23.02,22.87,22.91,38300.0,15.5957,15.5957,15.4941,15.5212,38300.0
2008-12-15 15:15:00,22.91,22.99,22.86,22.86,37500.0,15.5212,15.5754,15.4873,15.4873,37500.0
2008-12-15 15:20:00,22.85,22.88,22.79,22.84,55800.0,15.4805,15.5008,15.4399,15.4737,55800.0
2008-12-15 15:25:00,22.84,22.9,22.8,22.83,41300.0,15.4737,15.5144,15.4466,15.467,41300.0
2008-12-15 15:30:00,22.83,22.95,22.81,22.93,51000.0,15.467,15.5483,15.4534,15.5347,51000.0
2008-12-15 15:35:00,22.93,23.26,22.93,23.11,99100.0,15.5347,15.7583,15.5347,15.6567,99100.0
2008-12-15 15:40:00,23.13,23.34,23.04,23.29,91700.0,15.6702,15.8125,15.6092,15.7786,91700.0
2008-12-15 15:45:00,23.29,23.39,23.26,23.26,106300.0,15.7786,15.8463,15.7583,15.7583,106300.0
2008-12-15 15:50:00,23.28,23.34,23.22,23.22,92700.0,15.7718,15.8125,15.7312,15.7312,92700.0
2008-12-15 15:55:00,23.23,23.32,23.19,23.28,104500.0,15.7379,15.7989,15.7108,15.7718,104500.0
2008-12-16 09:30:00,23.59,23.85,23.59,23.82,1800.0,15.9818,16.158,15.9818,16.1377,1800.0
2008-12-16 09:35:00,23.65,23.84,23.42,23.44,126300.0,16.0225,16.1512,15.8667,15.8802,126300.0
2008-12-16 09:40:00,23.44,23.67,23.42,23.62,75400.0,15.8802,16.036,15.8667,16.0022,75400.0
2008-12-16 09:45:00,23.63,23.63,23.2,23.22,52700.0,16.0089,16.0089,15.7176,15.7312,52700.0
2008-12-16 09:50:00,23.21,23.27,23.0,23.08,35200.0,15.7244,15.765,15.5821,15.6363,35200.0
2008-12-16 09:55:00,23.08,23.15,22.96,22.98,34800.0,15.6363,15.6838,15.555,15.5686,34800.0
2008-12-16 10:00:00,22.98,23.16,22.97,23.09,34100.0,15.5686,15.6905,15.5618,15.6431,34100.0
2008-12-16 10:05:00,23.09,23.24,23.01,23.23,24300.0,15.6431,15.7447,15.5889,15.7379,24300.0
2008-12-16 10:10:00,23.22,23.39,23.22,23.34,23300.0,15.7312,15.8463,15.7312,15.8125,23300.0
2008-12-16 10:15:00,23.27,23.27,23.11,23.11,17900.0,15.765,15.765,15.6567,15.6567,17900.0
2008-12-16 10:20:00,23.08,23.15,23.03,23.1,25300.0,15.6363,15.6838,15.6025,15.6499,25300.0
2008-12-16 10:25:00,23.12,23.17,23.06,23.11,14900.0,15.6634,15.6973,15.6228,15.6567,14900.0
2008-12-16 10:30:00,23.11,23.28,23.1,23.26,9700.0,15.6567,15.7718,15.6499,15.7583,9700.0
2008-12-16 10:35:00,23.26,23.28,23.17,23.2,12600.0,15.7583,15.7718,15.6973,15.7176,12600.0
2008-12-16 10:40:00,23.17,23.19,23.15,23.17,7900.0,15.6973,15.7108,15.6838,15.6973,7900.0
2008-12-16 10:45:00,23.17,23.2,23.15,23.2,13900.0,15.6973,15.7176,15.6838,15.7176,13900.0
2008-12-16 10:50:00,23.2,23.27,23.19,23.26,11800.0,15.7176,15.765,15.7108,15.7583,11800.0
2008-12-16 10:55:00,23.25,23.31,23.23,23.31,10100.0,15.7515,15.7921,15.7379,15.7921,10100.0
2008-12-16 11:00:00,23.31,23.38,23.3,23.38,6500.0,15.7921,15.8396,15.7854,15.8396,6500.0
2008-12-16 11:05:00,23.39,23.4,23.24,23.25,62900.0,15.8463,15.8531,15.7447,15.7515,62900.0
2008-12-16 11:10:00,23.25,23.26,23.17,23.19,20300.0,15.7515,15.7583,15.6973,15.7108,20300.0
2008-12-16 11:15:00,23.17,23.24,23.1,23.11,22600.0,15.6973,15.7447,15.6499,15.6567,22600.0
2008-12-16 11:20:00,23.11,23.15,23.1,23.13,16700.0,15.6567,15.6838,15.6499,15.6702,16700.0
2008-12-16 11:25:00,23.15,23.16,23.11,23.16,16400.0,15.6838,15.6905,15.6567,15.6905,16400.0
2008-12-16 11:30:00,23.16,23.22,23.14,23.21,17100.0,15.6905,15.7312,15.677,15.7244,17100.0
2008-12-16 11:35:00,23.19,23.24,23.17,23.18,25300.0,15.7108,15.7447,15.6973,15.7041,25300.0
2008-12-16 11:40:00,23.17,23.18,23.11,23.18,16800.0,15.6973,15.7041,15.6567,15.7041,16800.0
2008-12-16 11:45:00,23.17,23.2,23.15,23.15,30200.0,15.6973,15.7176,15.6838,15.6838,30200.0
2008-12-16 11:50:00,23.15,23.17,23.1,23.12,38600.0,15.6838,15.6973,15.6499,15.6634,38600.0
2008-12-16 11:55:00,23.11,23.18,23.1,23.13,16400.0,15.6567,15.7041,15.6499,15.6702,16400.0
2008-12-16 12:00:00,23.13,23.13,23.1,23.1,39500.0,15.6702,15.6702,15.6499,15.6499,39500.0
2008-12-16 12:05:00,23.1,23.12,23.04,23.09,26100.0,15.6499,15.6634,15.6092,15.6431,26100.0
2008-12-16 12:10:00,23.08,23.1,23.07,23.1,11500.0,15.6363,15.6499,15.6296,15.6499,11500.0
2008-12-16 12:15:00,23.11,23.12,23.06,23.06,43000.0,15.6567,15.6634,15.6228,15.6228,43000.0
2008-12-16 12:20:00,23.07,23.07,23.04,23.05,49800.0,15.6296,15.6296,15.6092,15.616,49800.0
2008-12-16 12:25:00,23.06,23.07,22.94,22.99,34800.0,15.6228,15.6296,15.5415,15.5754,34800.0
2008-12-16 12:30:00,23.0,23.08,22.97,23.08,24100.0,15.5821,15.6363,15.5618,15.6363,24100.0
2008-12-16 12:35:00,23.08,23.11,23.03,23.07,27100.0,15.6363,15.6567,15.6025,15.6296,27100.0
2008-12-16 12:40:00,23.05,23.15,23.04,23.13,14600.0,15.616,15.6838,15.6092,15.6702,14600.0
2008-12-16 12:45:00,23.14,23.14,23.06,23.12,23300.0,15.677,15.677,15.6228,15.6634,23300.0
2008-12-16 12:50:00,23.13,23.13,23.03,23.04,15000.0,15.6702,15.6702,15.6025,15.6092,15000.0
2008-12-16 12:55:00,23.04,23.04,22.94,22.96,13100.0,15.6092,15.6092,15.5415,15.555,13100.0
2008-12-16 13:00:00,22.95,22.99,22.91,22.98,16800.0,15.5483,15.5754,15.5212,15.5686,16800.0
2008-12-16 13:05:00,22.98,22.98,22.94,22.97,12600.0,15.5686,15.5686,15.5415,15.5618,12600.0
2008-12-16 13:10:00,22.97,23.02,22.89,22.9,27500.0,15.5618,15.5957,15.5076,15.5144,27500.0
2008-12-16 13:15:00,22.9,22.95,22.85,22.95,26000.0,15.5144,15.5483,15.4805,15.5483,26000.0
2008-12-16 13:20:00,22.95,22.96,22.91,22.93,16600.0,15.5483,15.555,15.5212,15.5347,16600.0
2008-12-16 13:25:00,22.92,22.98,22.92,22.96,16300.0,15.5279,15.5686,15.5279,15.555,16300.0
2008-12-16 13:30:00,22.94,22.95,22.87,22.88,15900.0,15.5415,15.5483,15.4941,15.5008,15900.0
2008-12-16 13:35:00,22.88,22.99,22.84,22.98,23800.0,15.5008,15.5754,15.4737,15.5686,23800.0
2008-12-16 13:40:00,22.98,22.99,22.78,22.87,57100.0,15.5686,15.5754,15.4331,15.4941,57100.0
2008-12-16 13:45:00,22.89,22.92,22.84,22.88,20800.0,15.5076,15.5279,15.4737,15.5008,20800.0
2008-12-16 13:50:00,22.88,22.93,22.77,22.85,39400.0,15.5008,15.5347,15.4263,15.4805,39400.0
2008-12-16 13:55:00,22.83,22.88,22.77,22.81,19900.0,15.467,15.5008,15.4263,15.4534,19900.0
2008-12-16 14:00:00,22.81,22.94,22.8,22.94,31600.0,15.4534,15.5415,15.4466,15.5415,31600.0
2008-12-16 14:05:00,22.94,22.99,22.85,22.88,16300.0,15.5415,15.5754,15.4805,15.5008,16300.0
2008-12-16 14:10:00,22.87,23.0,22.86,22.99,14500.0,15.4941,15.5821,15.4873,15.5754,14500.0
2008-12-16 14:15:00,22.99,23.06,22.94,23.04,33400.0,15.5754,15.6228,15.5415,15.6092,33400.0
2008-12-16 14:20:00,22.99,23.17,22.9,22.93,124500.0,15.5754,15.6973,15.5144,15.5347,124500.0
2008-12-16 14:25:00,22.92,23.07,22.9,23.03,65900.0,15.5279,15.6296,15.5144,15.6025,65900.0
2008-12-16 14:30:00,23.02,23.22,22.98,23.15,104900.0,15.5957,15.7312,15.5686,15.6838,104900.0
2008-12-16 14:35:00,23.15,23.33,23.11,23.24,63300.0,15.6838,15.8057,15.6567,15.7447,63300.0
2008-12-16 14:40:00,23.19,23.2,22.93,22.99,66100.0,15.7108,15.7176,15.5347,15.5754,66100.0
2008-12-16 14:45:00,23.0,23.07,22.9,23.01,87400.0,15.5821,15.6296,15.5144,15.5889,87400.0
2008-12-16 14:50:00,23.01,23.15,22.9,23.12,64700.0,15.5889,15.6838,15.5144,15.6634,64700.0
2008-12-16 14:55:00,23.12,23.16,22.96,23.13,49400.0,15.6634,15.6905,15.555,15.6702,49400.0
2008-12-16 15:00:00,23.11,23.18,22.88,22.96,83300.0,15.6567,15.7041,15.5008,15.555,83300.0
2008-12-16 15:05:00,22.97,23.09,22.92,22.98,153500.0,15.5618,15.6431,15.5279,15.5686,153500.0
2008-12-16 15:10:00,22.97,23.22,22.97,23.15,76900.0,15.5618,15.7312,15.5618,15.6838,76900.0
2008-12-16 15:15:00,23.15,23.38,23.14,23.23,124800.0,15.6838,15.8396,15.677,15.7379,124800.0
2008-12-16 15:20:00,23.24,23.42,23.16,23.27,139600.0,15.7447,15.8667,15.6905,15.765,139600.0
2008-12-16 15:25:00,23.28,23.3,23.09,23.16,151000.0,15.7718,15.7854,15.6431,15.6905,151000.0
2008-12-16 15:30:00,23.16,23.26,23.15,23.24,76800.0,15.6905,15.7583,15.6838,15.7447,76800.0
2008-12-16 15:35:00,23.24,23.25,23.09,23.14,104900.0,15.7447,15.7515,15.6431,15.677,104900.0
2008-12-16 15:40:00,23.14,23.34,23.02,23.33,138500.0,15.677,15.8125,15.5957,15.8057,138500.0
2008-12-16 15:45:00,23.33,23.36,23.19,23.28,135600.0,15.8057,15.826,15.7108,15.7718,135600.0
2008-12-16 15:50:00,23.28,23.33,23.14,23.28,157500.0,15.7718,15.8057,15.677,15.7718,157500.0
2008-12-16 15:55:00,23.28,23.56,23.26,23.4,149100.0,15.7718,15.9615,15.7583,15.8531,149100.0
2008-12-17 09:30:00,22.92,23.31,22.28,22.28,65000.0,15.5279,15.7921,15.0943,15.0943,65000.0
2008-12-17 09:35:00,22.22,23.05,22.22,22.94,99700.0,15.0537,15.616,15.0537,15.5415,99700.0
2008-12-17 09:40:00,22.92,22.95,22.62,22.71,83700.0,15.5279,15.5483,15.3247,15.3857,83700.0
2008-12-17 09:45:00,22.76,22.85,22.6,22.83,64700.0,15.4195,15.4805,15.3111,15.467,64700.0
2008-12-17 09:50:00,22.79,22.83,22.68,22.75,43600.0,15.4399,15.467,15.3653,15.4128,43600.0
2008-12-17 09:55:00,22.75,22.76,22.57,22.76,41900.0,15.4128,15.4195,15.2908,15.4195,41900.0
2008-12-17 10:00:00,22.76,22.96,22.71,22.76,94800.0,15.4195,15.555,15.3857,15.4195,94800.0
2008-12-17 10:05:00,22.76,22.85,22.72,22.83,56000.0,15.4195,15.4805,15.3924,15.467,56000.0
2008-12-17 10:10:00,22.84,22.9,22.79,22.82,20900.0,15.4737,15.5144,15.4399,15.4602,20900.0
2008-12-17 10:15:00,22.81,22.87,22.81,22.84,29200.0,15.4534,15.4941,15.4534,15.4737,29200.0
2008-12-17 10:20:00,22.84,22.89,22.76,22.81,17100.0,15.4737,15.5076,15.4195,15.4534,17100.0
2008-12-17 10:25:00,22.81,22.83,22.73,22.83,17000.0,15.4534,15.467,15.3992,15.467,17000.0
2008-12-17 10:30:00,22.82,22.83,22.75,22.76,13700.0,15.4602,15.467,15.4128,15.4195,13700.0
2008-12-17 10:35:00,22.75,22.78,22.62,22.62,46200.0,15.4128,15.4331,15.3247,15.3247,46200.0
2008-12-17 10:40:00,22.64,22.82,22.59,22.8,46700.0,15.3382,15.4602,15.3044,15.4466,46700.0
2008-12-17 10:45:00,22.8,22.8,22.68,22.73,34300.0,15.4466,15.4466,15.3653,15.3992,34300.0
2008-12-17 10:50:00,22.73,22.76,22.45,22.47,66500.0,15.3992,15.4195,15.2095,15.2231,66500.0
2008-12-17 10:55:00,22.46,22.66,22.34,22.64,79500.0,15.2163,15.3518,15.135,15.3382,79500.0
2008-12-17 11:00:00,22.67,22.78,22.64,22.7,50500.0,15.3586,15.4331,15.3382,15.3789,50500.0
2008-12-17 11:05:00,22.7,22.71,22.54,22.55,36100.0,15.3789,15.3857,15.2705,15.2773,36100.0
2008-12-17 11:10:00,22.55,22.56,22.43,22.43,23100.0,15.2773,15.284,15.196,15.196,23100.0
2008-12-17 11:15:00,22.47,22.47,22.33,22.38,44300.0,15.2231,15.2231,15.1282,15.1621,44300.0
2008-12-17 11:20:00,22.37,22.56,22.35,22.56,20800.0,15.1553,15.284,15.1418,15.284,20800.0
2008-12-17 11:25:00,22.56,22.7,22.55,22.7,21000.0,15.284,15.3789,15.2773,15.3789,21000.0
2008-12-17 11:30:00,22.7,22.72,22.56,22.61,17100.0,15.3789,15.3924,15.284,15.3179,17100.0
2008-12-17 11:35:00,22.63,22.72,22.52,22.72,29500.0,15.3315,15.3924,15.2569,15.3924,29500.0
2008-12-17 11:40:00,22.7,22.8,22.66,22.8,24400.0,15.3789,15.4466,15.3518,15.4466,24400.0
2008-12-17 11:45:00,22.82,22.95,22.8,22.81,47900.0,15.4602,15.5483,15.4466,15.4534,47900.0
2008-12-17 11:50:00,22.8,22.83,22.71,22.74,19300.0,15.4466,15.467,15.3857,15.406,19300.0
2008-12-17 11:55:00,22.74,22.85,22.73,22.8,26600.0,15.406,15.4805,15.3992,15.4466,26600.0
2008-12-17 12:00:00,22.8,22.8,22.73,22.75,24900.0,15.4466,15.4466,15.3992,15.4128,24900.0
2008-12-17 12:05:00,22.76,22.98,22.76,22.94,19400.0,15.4195,15.5686,15.4195,15.5415,19400.0
2008-12-17 12:10:00,22.94,23.02,22.94,22.99,16400.0,15.5415,15.5957,15.5415,15.5754,16400.0
2008-12-17 12:15:00,22.99,23.02,22.96,23.02,7500.0,15.5754,15.5957,15.555,15.5957,7500.0
2008-12-17 12:20:00,23.02,23.07,22.95,22.98,17500.0,15.5957,15.6296,15.5483,15.5686,17500.0
2008-12-17 12:25:00,22.96,23.05,22.96,22.97,36000.0,15.555,15.616,15.555,15.5618,36000.0
2008-12-17 12:30:00,22.97,22.98,22.9,22.9,26600.0,15.5618,15.5686,15.5144,15.5144,26600.0
2008-12-17 12:35:00,22.87,22.88,22.78,22.78,26500.0,15.4941,15.5008,15.4331,15.4331,26500.0
2008-12-17 12:40:00,22.79,22.84,22.78,22.81,12600.0,15.4399,15.4737,15.4331,15.4534,12600.0
2008-12-17 12:45:00,22.8,22.81,22.74,22.8,15200.0,15.4466,15.4534,15.406,15.4466,15200.0
2008-12-17 12:50:00,22.81,22.91,22.8,22.88,49000.0,15.4534,15.5212,15.4466,15.5008,49000.0
2008-12-17 12:55:00,22.89,22.89,22.75,22.76,43100.0,15.5076,15.5076,15.4128,15.4195,43100.0
2008-12-17 13:00:00,22.77,22.81,22.72,22.8,24900.0,15.4263,15.4534,15.3924,15.4466,24900.0
2008-12-17 13:05:00,22.8,22.84,22.77,22.83,33200.0,15.4466,15.4737,15.4263,15.467,33200.0
2008-12-17 13:10:00,22.84,22.86,22.78,22.8,20000.0,15.4737,15.4873,15.4331,15.4466,20000.0
2008-12-17 13:15:00,22.8,22.86,22.76,22.83,21800.0,15.4466,15.4873,15.4195,15.467,21800.0
2008-12-17 13:20:00,22.84,22.89,22.8,22.86,32200.0,15.4737,15.5076,15.4466,15.4873,32200.0
2008-12-17 13:25:00,22.88,22.88,22.74,22.75,16800.0,15.5008,15.5008,15.406,15.4128,16800.0
2008-12-17 13:30:00,22.75,22.82,22.73,22.8,23100.0,15.4128,15.4602,15.3992,15.4466,23100.0
2008-12-17 13:35:00,22.8,22.84,22.77,22.82,31100.0,15.4466,15.4737,15.4263,15.4602,31100.0
2008-12-17 13:40:00,22.82,22.84,22.77,22.82,33600.0,15.4602,15.4737,15.4263,15.4602,33600.0
2008-12-17 13:45:00,22.82,22.91,22.81,22.83,47300.0,15.4602,15.5212,15.4534,15.467,47300.0
2008-12-17 13:50:00,22.84,22.88,22.77,22.84,26200.0,15.4737,15.5008,15.4263,15.4737,26200.0
2008-12-17 13:55:00,22.83,22.86,22.8,22.81,27600.0,15.467,15.4873,15.4466,15.4534,27600.0
2008-12-17 14:00:00,22.81,22.89,22.81,22.84,28000.0,15.4534,15.5076,15.4534,15.4737,28000.0
2008-12-17 14:05:00,22.84,22.93,22.82,22.92,18100.0,15.4737,15.5347,15.4602,15.5279,18100.0
2008-12-17 14:10:00,22.91,22.91,22.85,22.9,6600.0,15.5212,15.5212,15.4805,15.5144,6600.0
2008-12-17 14:15:00,22.91,22.92,22.8,22.81,23300.0,15.5212,15.5279,15.4466,15.4534,23300.0
2008-12-17 14:20:00,22.81,22.84,22.72,22.78,61000.0,15.4534,15.4737,15.3924,15.4331,61000.0
2008-12-17 14:25:00,22.75,22.77,22.62,22.62,27200.0,15.4128,15.4263,15.3247,15.3247,27200.0
2008-12-17 14:30:00,22.64,22.71,22.54,22.55,52200.0,15.3382,15.3857,15.2705,15.2773,52200.0
2008-12-17 14:35:00,22.54,22.58,22.5,22.55,88800.0,15.2705,15.2976,15.2434,15.2773,88800.0
2008-12-17 14:40:00,22.55,22.6,22.54,22.57,49300.0,15.2773,15.3111,15.2705,15.2908,49300.0
2008-12-17 14:45:00,22.56,22.72,22.52,22.71,27900.0,15.284,15.3924,15.2569,15.3857,27900.0
2008-12-17 14:50:00,22.73,22.82,22.7,22.71,27900.0,15.3992,15.4602,15.3789,15.3857,27900.0
2008-12-17 14:55:00,22.71,22.85,22.68,22.8,26600.0,15.3857,15.4805,15.3653,15.4466,26600.0
2008-12-17 15:00:00,22.8,22.9,22.8,22.9,35800.0,15.4466,15.5144,15.4466,15.5144,35800.0
2008-12-17 15:05:00,22.9,22.9,22.81,22.82,40000.0,15.5144,15.5144,15.4534,15.4602,40000.0
2008-12-17 15:10:00,22.83,22.89,22.8,22.81,32200.0,15.467,15.5076,15.4466,15.4534,32200.0
2008-12-17 15:15:00,22.8,22.94,22.8,22.87,55600.0,15.4466,15.5415,15.4466,15.4941,55600.0
2008-12-17 15:20:00,22.89,22.95,22.8,22.81,66300.0,15.5076,15.5483,15.4466,15.4534,66300.0
2008-12-17 15:25:00,22.81,22.82,22.68,22.81,63200.0,15.4534,15.4602,15.3653,15.4534,63200.0
2008-12-17 15:30:00,22.81,22.82,22.66,22.74,63300.0,15.4534,15.4602,15.3518,15.406,63300.0
2008-12-17 15:35:00,22.73,22.81,22.68,22.68,43700.0,15.3992,15.4534,15.3653,15.3653,43700.0
2008-12-17 15:40:00,22.68,22.8,22.67,22.75,92300.0,15.3653,15.4466,15.3586,15.4128,92300.0
2008-12-17 15:45:00,22.75,22.91,22.66,22.89,63000.0,15.4128,15.5212,15.3518,15.5076,63000.0
2008-12-17 15:50:00,22.89,22.9,22.71,22.73,56500.0,15.5076,15.5144,15.3857,15.3992,56500.0
2008-12-17 15:55:00,22.71,22.76,22.52,22.57,118300.0,15.3857,15.4195,15.2569,15.2908,118300.0
2008-12-18 09:30:00,22.71,23.0,22.69,22.97,62800.0,15.3857,15.5821,15.3721,15.5618,62800.0
2008-12-18 09:35:00,22.97,23.09,22.72,22.72,42600.0,15.5618,15.6431,15.3924,15.3924,42600.0
2008-12-18 09:40:00,22.75,22.99,22.7,22.95,23400.0,15.4128,15.5754,15.3789,15.5483,23400.0
2008-12-18 09:45:00,22.96,22.96,22.74,22.79,35200.0,15.555,15.555,15.406,15.4399,35200.0
2008-12-18 09:50:00,22.78,22.82,22.71,22.73,19800.0,15.4331,15.4602,15.3857,15.3992,19800.0
2008-12-18 09:55:00,22.71,22.79,22.67,22.67,26300.0,15.3857,15.4399,15.3586,15.3586,26300.0
2008-12-18 10:00:00,22.68,23.01,22.68,22.99,24900.0,15.3653,15.5889,15.3653,15.5754,24900.0
2008-12-18 10:05:00,22.97,23.0,22.91,22.99,14900.0,15.5618,15.5821,15.5212,15.5754,14900.0
2008-12-18 10:10:00,22.98,23.09,22.94,22.94,39500.0,15.5686,15.6431,15.5415,15.5415,39500.0
2008-12-18 10:15:00,22.98,23.0,22.89,22.89,16100.0,15.5686,15.5821,15.5076,15.5076,16100.0
2008-12-18 10:20:00,22.86,23.04,22.84,22.97,30200.0,15.4873,15.6092,15.4737,15.5618,30200.0
2008-12-18 10:25:00,22.97,23.06,22.93,22.97,39100.0,15.5618,15.6228,15.5347,15.5618,39100.0
2008-12-18 10:30:00,22.96,23.1,22.95,23.02,18400.0,15.555,15.6499,15.5483,15.5957,18400.0
2008-12-18 10:35:00,23.03,23.15,23.03,23.12,16600.0,15.6025,15.6838,15.6025,15.6634,16600.0
2008-12-18 10:40:00,23.1,23.22,23.09,23.15,30600.0,15.6499,15.7312,15.6431,15.6838,30600.0
2008-12-18 10:45:00,23.16,23.17,23.05,23.06,14700.0,15.6905,15.6973,15.616,15.6228,14700.0
2008-12-18 10:50:00,23.06,23.13,23.06,23.11,31100.0,15.6228,15.6702,15.6228,15.6567,31100.0
2008-12-18 10:55:00,23.11,23.16,23.08,23.09,59800.0,15.6567,15.6905,15.6363,15.6431,59800.0
2008-12-18 11:00:00,23.09,23.14,23.06,23.14,21900.0,15.6431,15.677,15.6228,15.677,21900.0
2008-12-18 11:05:00,23.16,23.21,23.12,23.19,69700.0,15.6905,15.7244,15.6634,15.7108,69700.0
2008-12-18 11:10:00,23.19,23.2,23.04,23.12,36000.0,15.7108,15.7176,15.6092,15.6634,36000.0
2008-12-18 11:15:00,23.11,23.2,23.09,23.15,51200.0,15.6567,15.7176,15.6431,15.6838,51200.0
2008-12-18 11:20:00,23.15,23.2,23.12,23.17,41600.0,15.6838,15.7176,15.6634,15.6973,41600.0
2008-12-18 11:25:00,23.15,23.2,23.09,23.14,33500.0,15.6838,15.7176,15.6431,15.677,33500.0
2008-12-18 11:30:00,23.13,23.2,23.07,23.08,18300.0,15.6702,15.7176,15.6296,15.6363,18300.0
2008-12-18 11:35:00,23.08,23.17,23.02,23.17,21800.0,15.6363,15.6973,15.5957,15.6973,21800.0
2008-12-18 11:40:00,23.18,23.27,23.17,23.27,34100.0,15.7041,15.765,15.6973,15.765,34100.0
2008-12-18 11:45:00,23.27,23.36,23.26,23.31,37800.0,15.765,15.826,15.7583,15.7921,37800.0
2008-12-18 11:50:00,23.32,23.35,23.3,23.34,24200.0,15.7989,15.8192,15.7854,15.8125,24200.0
2008-12-18 11:55:00,23.33,23.34,23.24,23.34,30100.0,15.8057,15.8125,15.7447,15.8125,30100.0
2008-12-18 12:00:00,23.34,23.35,23.23,23.28,36600.0,15.8125,15.8192,15.7379,15.7718,36600.0
2008-12-18 12:05:00,23.27,23.33,23.16,23.19,43100.0,15.765,15.8057,15.6905,15.7108,43100.0
2008-12-18 12:10:00,23.19,23.27,23.12,23.26,33800.0,15.7108,15.765,15.6634,15.7583,33800.0
2008-12-18 12:15:00,23.29,23.39,23.26,23.38,25700.0,15.7786,15.8463,15.7583,15.8396,25700.0
2008-12-18 12:20:00,23.4,23.41,23.29,23.37,44800.0,15.8531,15.8599,15.7786,15.8328,44800.0
2008-12-18 12:25:00,23.35,23.35,23.29,23.32,21800.0,15.8192,15.8192,15.7786,15.7989,21800.0
2008-12-18 12:30:00,23.32,23.34,23.29,23.3,29700.0,15.7989,15.8125,15.7786,15.7854,29700.0
2008-12-18 12:35:00,23.32,23.36,23.29,23.36,19200.0,15.7989,15.826,15.7786,15.826,19200.0
2008-12-18 12:40:00,23.36,23.46,23.36,23.43,42900.0,15.826,15.8938,15.826,15.8734,42900.0
2008-12-18 12:45:00,23.43,23.43,23.36,23.42,14200.0,15.8734,15.8734,15.826,15.8667,14200.0
2008-12-18 12:50:00,23.4,23.44,23.39,23.41,16900.0,15.8531,15.8802,15.8463,15.8599,16900.0
2008-12-18 12:55:00,23.39,23.44,23.39,23.44,27100.0,15.8463,15.8802,15.8463,15.8802,27100.0
2008-12-18 13:00:00,23.43,23.45,23.4,23.42,26300.0,15.8734,15.887,15.8531,15.8667,26300.0
2008-12-18 13:05:00,23.42,23.45,23.39,23.44,29100.0,15.8667,15.887,15.8463,15.8802,29100.0
2008-12-18 13:10:00,23.44,23.5,23.44,23.5,13800.0,15.8802,15.9209,15.8802,15.9209,13800.0
2008-12-18 13:15:00,23.49,23.52,23.44,23.45,25000.0,15.9141,15.9344,15.8802,15.887,25000.0
2008-12-18 13:20:00,23.45,23.47,23.42,23.44,26600.0,15.887,15.9005,15.8667,15.8802,26600.0
2008-12-18 13:25:00,23.44,23.48,23.42,23.45,30300.0,15.8802,15.9073,15.8667,15.887,30300.0
2008-12-18 13:30:00,23.46,23.46,23.39,23.41,24400.0,15.8938,15.8938,15.8463,15.8599,24400.0
2008-12-18 13:35:00,23.39,23.44,23.38,23.41,17600.0,15.8463,15.8802,15.8396,15.8599,17600.0
2008-12-18 13:40:00,23.4,23.41,23.38,23.39,21200.0,15.8531,15.8599,15.8396,15.8463,21200.0
2008-12-18 13:45:00,23.4,23.43,23.38,23.4,63600.0,15.8531,15.8734,15.8396,15.8531,63600.0
2008-12-18 13:50:00,23.41,23.42,23.23,23.26,104100.0,15.8599,15.8667,15.7379,15.7583,104100.0
2008-12-18 13:55:00,23.26,23.3,23.19,23.27,125100.0,15.7583,15.7854,15.7108,15.765,125100.0
2008-12-18 14:00:00,23.27,23.31,23.17,23.23,36200.0,15.765,15.7921,15.6973,15.7379,36200.0
2008-12-18 14:05:00,23.24,23.29,23.22,23.23,20000.0,15.7447,15.7786,15.7312,15.7379,20000.0
2008-12-18 14:10:00,23.24,23.27,23.2,23.24,126300.0,15.7447,15.765,15.7176,15.7447,126300.0
2008-12-18 14:15:00,23.23,23.26,23.22,23.23,14400.0,15.7379,15.7583,15.7312,15.7379,14400.0
2008-12-18 14:20:00,23.23,23.26,23.03,23.04,52800.0,15.7379,15.7583,15.6025,15.6092,52800.0
2008-12-18 14:25:00,23.03,23.1,23.0,23.03,35900.0,15.6025,15.6499,15.5821,15.6025,35900.0
2008-12-18 14:30:00,23.01,23.03,22.92,22.94,46100.0,15.5889,15.6025,15.5279,15.5415,46100.0
2008-12-18 14:35:00,22.95,22.98,22.88,22.88,52500.0,15.5483,15.5686,15.5008,15.5008,52500.0
2008-12-18 14:40:00,22.89,22.94,22.84,22.9,62800.0,15.5076,15.5415,15.4737,15.5144,62800.0
2008-12-18 14:45:00,22.9,23.05,22.86,22.99,35000.0,15.5144,15.616,15.4873,15.5754,35000.0
2008-12-18 14:50:00,22.98,23.06,22.9,23.03,56300.0,15.5686,15.6228,15.5144,15.6025,56300.0
2008-12-18 14:55:00,23.02,23.06,22.97,22.99,24800.0,15.5957,15.6228,15.5618,15.5754,24800.0
2008-12-18 15:00:00,22.99,22.99,22.83,22.87,62000.0,15.5754,15.5754,15.467,15.4941,62000.0
2008-12-18 15:05:00,22.84,22.85,22.75,22.75,46500.0,15.4737,15.4805,15.4128,15.4128,46500.0
2008-12-18 15:10:00,22.75,22.76,22.59,22.62,53900.0,15.4128,15.4195,15.3044,15.3247,53900.0
2008-12-18 15:15:00,22.63,22.7,22.61,22.69,34500.0,15.3315,15.3789,15.3179,15.3721,34500.0
2008-12-18 15:20:00,22.7,22.7,22.4,22.46,56400.0,15.3789,15.3789,15.1756,15.2163,56400.0
2008-12-18 15:25:00,22.46,22.51,22.38,22.48,58700.0,15.2163,15.2502,15.1621,15.2298,58700.0
2008-12-18 15:30:00,22.47,22.58,22.43,22.49,43000.0,15.2231,15.2976,15.196,15.2366,43000.0
2008-12-18 15:35:00,22.51,22.73,22.51,22.69,52100.0,15.2502,15.3992,15.2502,15.3721,52100.0
2008-12-18 15:40:00,22.68,22.85,22.66,22.68,151900.0,15.3653,15.4805,15.3518,15.3653,151900.0
2008-12-18 15:45:00,22.69,22.89,22.68,22.82,91000.0,15.3721,15.5076,15.3653,15.4602,91000.0
2008-12-18 15:50:00,22.81,22.91,22.77,22.77,84200.0,15.4534,15.5212,15.4263,15.4263,84200.0
2008-12-18 15:55:00,22.77,22.86,22.73,22.81,101800.0,15.4263,15.4873,15.3992,15.4534,101800.0
2008-12-19 09:30:00,22.92,23.71,22.88,23.6,731700.0,15.5279,16.0631,15.5008,15.9886,731700.0
2008-12-19 09:35:00,23.6,23.6,23.0,23.04,33300.0,15.9886,15.9886,15.5821,15.6092,33300.0
2008-12-19 09:40:00,23.06,23.2,23.0,23.0,21300.0,15.6228,15.7176,15.5821,15.5821,21300.0
2008-12-19 09:45:00,23.04,23.2,23.02,23.08,31800.0,15.6092,15.7176,15.5957,15.6363,31800.0
2008-12-19 09:50:00,23.09,23.15,23.02,23.02,17400.0,15.6431,15.6838,15.5957,15.5957,17400.0
2008-12-19 09:55:00,23.05,23.12,23.02,23.03,37000.0,15.616,15.6634,15.5957,15.6025,37000.0
2008-12-19 10:00:00,23.03,23.2,23.03,23.17,24500.0,15.6025,15.7176,15.6025,15.6973,24500.0
2008-12-19 10:05:00,23.16,23.32,23.16,23.3,38500.0,15.6905,15.7989,15.6905,15.7854,38500.0
2008-12-19 10:10:00,23.3,23.41,23.28,23.39,56200.0,15.7854,15.8599,15.7718,15.8463,56200.0
2008-12-19 10:15:00,23.39,23.61,23.38,23.51,53300.0,15.8463,15.9954,15.8396,15.9276,53300.0
2008-12-19 10:20:00,23.52,23.59,23.47,23.58,45800.0,15.9344,15.9818,15.9005,15.9751,45800.0
2008-12-19 10:25:00,23.5,23.58,23.45,23.57,60400.0,15.9209,15.9751,15.887,15.9683,60400.0
2008-12-19 10:30:00,23.57,23.71,23.54,23.7,23700.0,15.9683,16.0631,15.948,16.0564,23700.0
2008-12-19 10:35:00,23.68,23.71,23.59,23.61,53500.0,16.0428,16.0631,15.9818,15.9954,53500.0
2008-12-19 10:40:00,23.61,23.79,23.58,23.79,80100.0,15.9954,16.1173,15.9751,16.1173,80100.0
2008-12-19 10:45:00,23.78,23.8,23.76,23.79,12600.0,16.1106,16.1241,16.097,16.1173,12600.0
2008-12-19 10:50:00,23.79,23.8,23.72,23.72,28100.0,16.1173,16.1241,16.0699,16.0699,28100.0
2008-12-19 10:55:00,23.74,23.75,23.59,23.61,28300.0,16.0835,16.0902,15.9818,15.9954,28300.0
2008-12-19 11:00:00,23.63,23.7,23.62,23.69,26900.0,16.0089,16.0564,16.0022,16.0496,26900.0
2008-12-19 11:05:00,23.7,23.73,23.67,23.72,20300.0,16.0564,16.0767,16.036,16.0699,20300.0
2008-12-19 11:10:00,23.73,23.78,23.64,23.64,27500.0,16.0767,16.1106,16.0157,16.0157,27500.0
2008-12-19 11:15:00,23.67,23.74,23.61,23.62,62300.0,16.036,16.0835,15.9954,16.0022,62300.0
2008-12-19 11:20:00,23.63,23.7,23.63,23.65,43000.0,16.0089,16.0564,16.0089,16.0225,43000.0
2008-12-19 11:25:00,23.65,23.65,23.56,23.59,46000.0,16.0225,16.0225,15.9615,15.9818,46000.0
2008-12-19 11:30:00,23.59,23.65,23.53,23.56,17900.0,15.9818,16.0225,15.9412,15.9615,17900.0
2008-12-19 11:35:00,23.55,23.63,23.51,23.53,34100.0,15.9547,16.0089,15.9276,15.9412,34100.0
2008-12-19 11:40:00,23.52,23.54,23.33,23.36,25900.0,15.9344,15.948,15.8057,15.826,25900.0
2008-12-19 11:45:00,23.34,23.43,23.34,23.4,14900.0,15.8125,15.8734,15.8125,15.8531,14900.0
2008-12-19 11:50:00,23.4,23.48,23.38,23.48,6600.0,15.8531,15.9073,15.8396,15.9073,6600.0
2008-12-19 11:55:00,23.47,23.5,23.41,23.42,19100.0,15.9005,15.9209,15.8599,15.8667,19100.0
2008-12-19 12:00:00,23.41,23.46,23.34,23.34,15700.0,15.8599,15.8938,15.8125,15.8125,15700.0
2008-12-19 12:05:00,23.34,23.38,23.26,23.29,13700.0,15.8125,15.8396,15.7583,15.7786,13700.0
2008-12-19 12:10:00,23.29,23.49,23.29,23.48,16000.0,15.7786,15.9141,15.7786,15.9073,16000.0
2008-12-19 12:15:00,23.46,23.48,23.4,23.41,36100.0,15.8938,15.9073,15.8531,15.8599,36100.0
2008-12-19 12:20:00,23.42,23.42,23.34,23.35,16800.0,15.8667,15.8667,15.8125,15.8192,16800.0
2008-12-19 12:25:00,23.36,23.46,23.36,23.4,17800.0,15.826,15.8938,15.826,15.8531,17800.0
2008-12-19 12:30:00,23.41,23.48,23.4,23.45,16400.0,15.8599,15.9073,15.8531,15.887,16400.0
2008-12-19 12:35:00,23.45,23.46,23.39,23.39,14600.0,15.887,15.8938,15.8463,15.8463,14600.0
2008-12-19 12:40:00,23.39,23.39,23.34,23.35,11600.0,15.8463,15.8463,15.8125,15.8192,11600.0
2008-12-19 12:45:00,23.36,23.43,23.35,23.42,15900.0,15.826,15.8734,15.8192,15.8667,15900.0
2008-12-19 12:50:00,23.41,23.43,23.37,23.39,17900.0,15.8599,15.8734,15.8328,15.8463,17900.0
2008-12-19 12:55:00,23.39,23.41,23.38,23.38,14300.0,15.8463,15.8599,15.8396,15.8396,14300.0
2008-12-19 13:00:00,23.37,23.45,23.34,23.44,26700.0,15.8328,15.887,15.8125,15.8802,26700.0
2008-12-19 13:05:00,23.45,23.46,23.38,23.45,18100.0,15.887,15.8938,15.8396,15.887,18100.0
2008-12-19 13:10:00,23.44,23.45,23.4,23.43,28800.0,15.8802,15.887,15.8531,15.8734,28800.0
2008-12-19 13:15:00,23.42,23.47,23.4,23.42,30400.0,15.8667,15.9005,15.8531,15.8667,30400.0
2008-12-19 13:20:00,23.41,23.44,23.4,23.4,7400.0,15.8599,15.8802,15.8531,15.8531,7400.0
2008-12-19 13:25:00,23.4,23.47,23.4,23.45,24100.0,15.8531,15.9005,15.8531,15.887,24100.0
2008-12-19 13:30:00,23.45,23.49,23.41,23.42,22300.0,15.887,15.9141,15.8599,15.8667,22300.0
2008-12-19 13:35:00,23.43,23.45,23.42,23.44,13500.0,15.8734,15.887,15.8667,15.8802,13500.0
2008-12-19 13:40:00,23.44,23.48,23.43,23.47,22500.0,15.8802,15.9073,15.8734,15.9005,22500.0
2008-12-19 13:45:00,23.46,23.46,23.42,23.42,14200.0,15.8938,15.8938,15.8667,15.8667,14200.0
2008-12-19 13:50:00,23.41,23.41,23.32,23.36,11500.0,15.8599,15.8599,15.7989,15.826,11500.0
2008-12-19 13:55:00,23.38,23.39,23.35,23.36,9900.0,15.8396,15.8463,15.8192,15.826,9900.0
2008-12-19 14:00:00,23.36,23.46,23.34,23.45,18100.0,15.826,15.8938,15.8125,15.887,18100.0
2008-12-19 14:05:00,23.46,23.46,23.41,23.43,12300.0,15.8938,15.8938,15.8599,15.8734,12300.0
2008-12-19 14:10:00,23.44,23.46,23.35,23.35,13600.0,15.8802,15.8938,15.8192,15.8192,13600.0
2008-12-19 14:15:00,23.37,23.46,23.37,23.4,22600.0,15.8328,15.8938,15.8328,15.8531,22600.0
2008-12-19 14:20:00,23.39,23.4,23.23,23.28,30300.0,15.8463,15.8531,15.7379,15.7718,30300.0
2008-12-19 14:25:00,23.27,23.39,23.27,23.32,19300.0,15.765,15.8463,15.765,15.7989,19300.0
2008-12-19 14:30:00,23.33,23.44,23.32,23.39,21000.0,15.8057,15.8802,15.7989,15.8463,21000.0
2008-12-19 14:35:00,23.38,23.5,23.38,23.48,19600.0,15.8396,15.9209,15.8396,15.9073,19600.0
2008-12-19 14:40:00,23.48,23.6,23.47,23.57,26800.0,15.9073,15.9886,15.9005,15.9683,26800.0
2008-12-19 14:45:00,23.58,23.67,23.58,23.65,19700.0,15.9751,16.036,15.9751,16.0225,19700.0
2008-12-19 14:50:00,23.65,23.68,23.56,23.57,33400.0,16.0225,16.0428,15.9615,15.9683,33400.0
2008-12-19 14:55:00,23.57,23.68,23.55,23.61,22100.0,15.9683,16.0428,15.9547,15.9954,22100.0
2008-12-19 15:00:00,23.61,23.65,23.57,23.6,27600.0,15.9954,16.0225,15.9683,15.9886,27600.0
2008-12-19 15:05:00,23.61,23.61,23.5,23.5,34500.0,15.9954,15.9954,15.9209,15.9209,34500.0
2008-12-19 15:10:00,23.5,23.51,23.38,23.49,57200.0,15.9209,15.9276,15.8396,15.9141,57200.0
2008-12-19 15:15:00,23.49,23.53,23.47,23.5,46900.0,15.9141,15.9412,15.9005,15.9209,46900.0
2008-12-19 15:20:00,23.5,23.65,23.48,23.65,48600.0,15.9209,16.0225,15.9073,16.0225,48600.0
2008-12-19 15:25:00,23.66,23.69,23.56,23.63,47000.0,16.0293,16.0496,15.9615,16.0089,47000.0
2008-12-19 15:30:00,23.61,23.63,23.48,23.5,42700.0,15.9954,16.0089,15.9073,15.9209,42700.0
2008-12-19 15:35:00,23.5,23.61,23.44,23.47,35600.0,15.9209,15.9954,15.8802,15.9005,35600.0
2008-12-19 15:40:00,23.47,23.62,23.47,23.56,39300.0,15.9005,16.0022,15.9005,15.9615,39300.0
2008-12-19 15:45:00,23.56,23.59,23.54,23.57,31400.0,15.9615,15.9818,15.948,15.9683,31400.0
2008-12-19 15:50:00,23.58,23.62,23.52,23.54,49600.0,15.9751,16.0022,15.9344,15.948,49600.0
2008-12-19 15:55:00,23.55,23.67,23.52,23.53,136700.0,15.9547,16.036,15.9344,15.9412,136700.0
2008-12-22 09:30:00,23.57,23.57,23.37,23.48,40700.0,15.9683,15.9683,15.8328,15.9073,40700.0
2008-12-22 09:35:00,23.47,23.48,23.13,23.13,13600.0,15.9005,15.9073,15.6702,15.6702,13600.0
2008-12-22 09:40:00,23.13,23.17,23.01,23.04,11600.0,15.6702,15.6973,15.5889,15.6092,11600.0
2008-12-22 09:45:00,23.02,23.21,23.01,23.18,13300.0,15.5957,15.7244,15.5889,15.7041,13300.0
2008-12-22 09:50:00,23.21,23.27,23.2,23.21,16900.0,15.7244,15.765,15.7176,15.7244,16900.0
2008-12-22 09:55:00,23.17,23.19,23.11,23.12,10600.0,15.6973,15.7108,15.6567,15.6634,10600.0
2008-12-22 10:00:00,23.12,23.14,23.09,23.11,8300.0,15.6634,15.677,15.6431,15.6567,8300.0
2008-12-22 10:05:00,23.12,23.19,23.06,23.19,14600.0,15.6634,15.7108,15.6228,15.7108,14600.0
2008-12-22 10:10:00,23.19,23.22,23.12,23.13,9100.0,15.7108,15.7312,15.6634,15.6702,9100.0
2008-12-22 10:15:00,23.14,23.28,23.13,23.28,8600.0,15.677,15.7718,15.6702,15.7718,8600.0
2008-12-22 10:20:00,23.29,23.3,23.17,23.19,9300.0,15.7786,15.7854,15.6973,15.7108,9300.0
2008-12-22 10:25:00,23.18,23.33,23.18,23.33,19300.0,15.7041,15.8057,15.7041,15.8057,19300.0
2008-12-22 10:30:00,23.33,23.42,23.29,23.4,28600.0,15.8057,15.8667,15.7786,15.8531,28600.0
2008-12-22 10:35:00,23.39,23.43,23.36,23.38,28900.0,15.8463,15.8734,15.826,15.8396,28900.0
2008-12-22 10:40:00,23.39,23.42,23.25,23.33,22400.0,15.8463,15.8667,15.7515,15.8057,22400.0
2008-12-22 10:45:00,23.32,23.45,23.32,23.43,18500.0,15.7989,15.887,15.7989,15.8734,18500.0
2008-12-22 10:50:00,23.45,23.45,23.38,23.43,22400.0,15.887,15.887,15.8396,15.8734,22400.0
2008-12-22 10:55:00,23.44,23.44,23.39,23.41,17000.0,15.8802,15.8802,15.8463,15.8599,17000.0
2008-12-22 11:00:00,23.4,23.41,23.24,23.24,14700.0,15.8531,15.8599,15.7447,15.7447,14700.0
2008-12-22 11:05:00,23.25,23.32,23.24,23.31,13300.0,15.7515,15.7989,15.7447,15.7921,13300.0
2008-12-22 11:10:00,23.31,23.31,23.19,23.19,15800.0,15.7921,15.7921,15.7108,15.7108,15800.0
2008-12-22 11:15:00,23.2,23.21,23.14,23.2,21300.0,15.7176,15.7244,15.677,15.7176,21300.0
2008-12-22 11:20:00,23.19,23.2,23.01,23.04,20800.0,15.7108,15.7176,15.5889,15.6092,20800.0
2008-12-22 11:25:00,23.04,23.05,23.02,23.03,8300.0,15.6092,15.616,15.5957,15.6025,8300.0
2008-12-22 11:30:00,23.04,23.05,23.01,23.02,17000.0,15.6092,15.616,15.5889,15.5957,17000.0
2008-12-22 11:35:00,23.02,23.03,22.97,23.03,20600.0,15.5957,15.6025,15.5618,15.6025,20600.0
2008-12-22 11:40:00,23.02,23.03,22.99,23.0,10000.0,15.5957,15.6025,15.5754,15.5821,10000.0
2008-12-22 11:45:00,23.01,23.06,22.98,23.06,14900.0,15.5889,15.6228,15.5686,15.6228,14900.0
2008-12-22 11:50:00,23.06,23.09,23.05,23.09,7800.0,15.6228,15.6431,15.616,15.6431,7800.0
2008-12-22 11:55:00,23.09,23.18,23.07,23.18,12500.0,15.6431,15.7041,15.6296,15.7041,12500.0
2008-12-22 12:00:00,23.17,23.18,23.13,23.16,13800.0,15.6973,15.7041,15.6702,15.6905,13800.0
2008-12-22 12:05:00,23.15,23.21,23.11,23.12,27000.0,15.6838,15.7244,15.6567,15.6634,27000.0
2008-12-22 12:10:00,23.13,23.29,23.12,23.29,24500.0,15.6702,15.7786,15.6634,15.7786,24500.0
2008-12-22 12:15:00,23.29,23.35,23.26,23.33,22500.0,15.7786,15.8192,15.7583,15.8057,22500.0
2008-12-22 12:20:00,23.34,23.4,23.3,23.31,24900.0,15.8125,15.8531,15.7854,15.7921,24900.0
2008-12-22 12:25:00,23.3,23.3,23.25,23.27,23200.0,15.7854,15.7854,15.7515,15.765,23200.0
2008-12-22 12:30:00,23.26,23.33,23.25,23.31,22100.0,15.7583,15.8057,15.7515,15.7921,22100.0
2008-12-22 12:35:00,23.31,23.34,23.29,23.29,10500.0,15.7921,15.8125,15.7786,15.7786,10500.0
2008-12-22 12:40:00,23.29,23.38,23.27,23.38,18000.0,15.7786,15.8396,15.765,15.8396,18000.0
2008-12-22 12:45:00,23.39,23.44,23.37,23.41,35700.0,15.8463,15.8802,15.8328,15.8599,35700.0
2008-12-22 12:50:00,23.4,23.46,23.4,23.46,25400.0,15.8531,15.8938,15.8531,15.8938,25400.0
2008-12-22 12:55:00,23.46,23.48,23.44,23.45,8900.0,15.8938,15.9073,15.8802,15.887,8900.0
2008-12-22 13:00:00,23.45,23.48,23.44,23.47,25400.0,15.887,15.9073,15.8802,15.9005,25400.0
2008-12-22 13:05:00,23.46,23.46,23.29,23.31,15700.0,15.8938,15.8938,15.7786,15.7921,15700.0
2008-12-22 13:10:00,23.31,23.34,23.28,23.28,16300.0,15.7921,15.8125,15.7718,15.7718,16300.0
2008-12-22 13:15:00,23.29,23.41,23.29,23.4,13200.0,15.7786,15.8599,15.7786,15.8531,13200.0
2008-12-22 13:20:00,23.39,23.44,23.39,23.43,16000.0,15.8463,15.8802,15.8463,15.8734,16000.0
2008-12-22 13:25:00,23.43,23.48,23.41,23.46,27600.0,15.8734,15.9073,15.8599,15.8938,27600.0
2008-12-22 13:30:00,23.47,23.48,23.45,23.47,17200.0,15.9005,15.9073,15.887,15.9005,17200.0
2008-12-22 13:35:00,23.48,23.48,23.4,23.42,26900.0,15.9073,15.9073,15.8531,15.8667,26900.0
2008-12-22 13:40:00,23.43,23.46,23.39,23.39,33500.0,15.8734,15.8938,15.8463,15.8463,33500.0
2008-12-22 13:45:00,23.39,23.4,23.27,23.29,24500.0,15.8463,15.8531,15.765,15.7786,24500.0
2008-12-22 13:50:00,23.29,23.35,23.29,23.29,23500.0,15.7786,15.8192,15.7786,15.7786,23500.0
2008-12-22 13:55:00,23.29,23.3,23.21,23.26,33900.0,15.7786,15.7854,15.7244,15.7583,33900.0
2008-12-22 14:00:00,23.27,23.29,23.23,23.27,24600.0,15.765,15.7786,15.7379,15.765,24600.0
2008-12-22 14:05:00,23.29,23.41,23.28,23.38,62000.0,15.7786,15.8599,15.7718,15.8396,62000.0
2008-12-22 14:10:00,23.39,23.39,23.3,23.31,23800.0,15.8463,15.8463,15.7854,15.7921,23800.0
2008-12-22 14:15:00,23.31,23.35,23.29,23.34,27300.0,15.7921,15.8192,15.7786,15.8125,27300.0
2008-12-22 14:20:00,23.34,23.4,23.31,23.31,56100.0,15.8125,15.8531,15.7921,15.7921,56100.0
2008-12-22 14:25:00,23.31,23.32,23.2,23.29,32200.0,15.7921,15.7989,15.7176,15.7786,32200.0
2008-12-22 14:30:00,23.28,23.31,23.2,23.24,18900.0,15.7718,15.7921,15.7176,15.7447,18900.0
2008-12-22 14:35:00,23.24,23.29,23.24,23.25,14400.0,15.7447,15.7786,15.7447,15.7515,14400.0
2008-12-22 14:40:00,23.25,23.31,23.25,23.29,15400.0,15.7515,15.7921,15.7515,15.7786,15400.0
2008-12-22 14:45:00,23.28,23.39,23.28,23.39,16200.0,15.7718,15.8463,15.7718,15.8463,16200.0
2008-12-22 14:50:00,23.38,23.4,23.35,23.37,23100.0,15.8396,15.8531,15.8192,15.8328,23100.0
2008-12-22 14:55:00,23.36,23.36,23.25,23.27,109200.0,15.826,15.826,15.7515,15.765,109200.0
2008-12-22 15:00:00,23.27,23.32,23.24,23.28,57000.0,15.765,15.7989,15.7447,15.7718,57000.0
2008-12-22 15:05:00,23.27,23.3,23.18,23.23,39000.0,15.765,15.7854,15.7041,15.7379,39000.0
2008-12-22 15:10:00,23.23,23.28,23.17,23.25,33900.0,15.7379,15.7718,15.6973,15.7515,33900.0
2008-12-22 15:15:00,23.25,23.28,23.16,23.16,40800.0,15.7515,15.7718,15.6905,15.6905,40800.0
2008-12-22 15:20:00,23.14,23.16,23.07,23.09,29800.0,15.677,15.6905,15.6296,15.6431,29800.0
2008-12-22 15:25:00,23.09,23.13,22.94,23.04,42300.0,15.6431,15.6702,15.5415,15.6092,42300.0
2008-12-22 15:30:00,23.04,23.14,23.03,23.11,19600.0,15.6092,15.677,15.6025,15.6567,19600.0
2008-12-22 15:35:00,23.11,23.29,23.11,23.29,42400.0,15.6567,15.7786,15.6567,15.7786,42400.0
2008-12-22 15:40:00,23.29,23.33,23.21,23.25,75400.0,15.7786,15.8057,15.7244,15.7515,75400.0
2008-12-22 15:45:00,23.25,23.32,23.23,23.27,62900.0,15.7515,15.7989,15.7379,15.765,62900.0
2008-12-22 15:50:00,23.28,23.34,23.24,23.27,92500.0,15.7718,15.8125,15.7447,15.765,92500.0
2008-12-22 15:55:00,23.27,23.49,23.23,23.38,197700.0,15.765,15.9141,15.7379,15.8396,197700.0
2008-12-23 09:30:00,23.85,23.85,23.26,23.59,48400.0,16.158,16.158,15.7583,15.9818,48400.0
2008-12-23 09:35:00,23.59,23.65,23.31,23.31,21100.0,15.9818,16.0225,15.7921,15.7921,21100.0
2008-12-23 09:40:00,23.31,23.33,23.2,23.27,24900.0,15.7921,15.8057,15.7176,15.765,24900.0
2008-12-23 09:45:00,23.27,23.32,23.27,23.28,25400.0,15.765,15.7989,15.765,15.7718,25400.0
2008-12-23 09:50:00,23.27,23.34,23.27,23.3,29200.0,15.765,15.8125,15.765,15.7854,29200.0
2008-12-23 09:55:00,23.3,23.36,23.29,23.34,17500.0,15.7854,15.826,15.7786,15.8125,17500.0
2008-12-23 10:00:00,23.34,23.43,23.31,23.33,37100.0,15.8125,15.8734,15.7921,15.8057,37100.0
2008-12-23 10:05:00,23.33,23.43,23.33,23.42,62200.0,15.8057,15.8734,15.8057,15.8667,62200.0
2008-12-23 10:10:00,23.42,23.44,23.36,23.39,24100.0,15.8667,15.8802,15.826,15.8463,24100.0
2008-12-23 10:15:00,23.38,23.39,23.28,23.29,22500.0,15.8396,15.8463,15.7718,15.7786,22500.0
2008-12-23 10:20:00,23.29,23.34,23.25,23.34,23300.0,15.7786,15.8125,15.7515,15.8125,23300.0
2008-12-23 10:25:00,23.33,23.39,23.26,23.32,36100.0,15.8057,15.8463,15.7583,15.7989,36100.0
2008-12-23 10:30:00,23.34,23.45,23.33,23.36,28100.0,15.8125,15.887,15.8057,15.826,28100.0
2008-12-23 10:35:00,23.36,23.38,23.28,23.29,20800.0,15.826,15.8396,15.7718,15.7786,20800.0
2008-12-23 10:40:00,23.29,23.36,23.29,23.31,24200.0,15.7786,15.826,15.7786,15.7921,24200.0
2008-12-23 10:45:00,23.31,23.36,23.31,23.36,14100.0,15.7921,15.826,15.7921,15.826,14100.0
2008-12-23 10:50:00,23.36,23.37,23.33,23.36,16200.0,15.826,15.8328,15.8057,15.826,16200.0
2008-12-23 10:55:00,23.36,23.37,23.34,23.35,10600.0,15.826,15.8328,15.8125,15.8192,10600.0
2008-12-23 11:00:00,23.34,23.36,23.34,23.35,16100.0,15.8125,15.826,15.8125,15.8192,16100.0
2008-12-23 11:05:00,23.35,23.36,23.33,23.33,19600.0,15.8192,15.826,15.8057,15.8057,19600.0
2008-12-23 11:10:00,23.33,23.35,23.32,23.33,18700.0,15.8057,15.8192,15.7989,15.8057,18700.0
2008-12-23 11:15:00,23.34,23.36,23.28,23.28,24200.0,15.8125,15.826,15.7718,15.7718,24200.0
2008-12-23 11:20:00,23.28,23.28,23.2,23.21,17100.0,15.7718,15.7718,15.7176,15.7244,17100.0
2008-12-23 11:25:00,23.21,23.22,23.14,23.14,9800.0,15.7244,15.7312,15.677,15.677,9800.0
2008-12-23 11:30:00,23.15,23.15,23.1,23.11,35700.0,15.6838,15.6838,15.6499,15.6567,35700.0
2008-12-23 11:35:00,23.11,23.12,23.1,23.11,10400.0,15.6567,15.6634,15.6499,15.6567,10400.0
2008-12-23 11:40:00,23.11,23.15,23.06,23.13,19600.0,15.6567,15.6838,15.6228,15.6702,19600.0
2008-12-23 11:45:00,23.14,23.15,23.09,23.1,5400.0,15.677,15.6838,15.6431,15.6499,5400.0
2008-12-23 11:50:00,23.09,23.11,23.06,23.06,11400.0,15.6431,15.6567,15.6228,15.6228,11400.0
2008-12-23 11:55:00,23.07,23.08,22.97,22.97,14000.0,15.6296,15.6363,15.5618,15.5618,14000.0
2008-12-23 12:00:00,22.97,22.98,22.91,22.92,18000.0,15.5618,15.5686,15.5212,15.5279,18000.0
2008-12-23 12:05:00,22.93,22.93,22.89,22.91,11500.0,15.5347,15.5347,15.5076,15.5212,11500.0
2008-12-23 12:10:00,22.92,22.97,22.9,22.97,12600.0,15.5279,15.5618,15.5144,15.5618,12600.0
2008-12-23 12:15:00,22.96,23.04,22.96,23.03,12800.0,15.555,15.6092,15.555,15.6025,12800.0
2008-12-23 12:20:00,23.02,23.04,23.02,23.04,12400.0,15.5957,15.6092,15.5957,15.6092,12400.0
2008-12-23 12:25:00,23.03,23.05,23.03,23.05,9100.0,15.6025,15.616,15.6025,15.616,9100.0
2008-12-23 12:30:00,23.05,23.07,23.01,23.01,55500.0,15.616,15.6296,15.5889,15.5889,55500.0
2008-12-23 12:35:00,23.02,23.02,22.93,22.94,15200.0,15.5957,15.5957,15.5347,15.5415,15200.0
2008-12-23 12:40:00,22.94,22.96,22.88,22.88,11700.0,15.5415,15.555,15.5008,15.5008,11700.0
2008-12-23 12:45:00,22.89,22.9,22.87,22.88,13000.0,15.5076,15.5144,15.4941,15.5008,13000.0
2008-12-23 12:50:00,22.88,22.96,22.88,22.95,6800.0,15.5008,15.555,15.5008,15.5483,6800.0
2008-12-23 12:55:00,22.95,22.96,22.91,22.93,11500.0,15.5483,15.555,15.5212,15.5347,11500.0
2008-12-23 13:00:00,22.93,22.94,22.87,22.88,10100.0,15.5347,15.5415,15.4941,15.5008,10100.0
2008-12-23 13:05:00,22.88,22.94,22.88,22.93,8800.0,15.5008,15.5415,15.5008,15.5347,8800.0
2008-12-23 13:10:00,22.94,22.95,22.89,22.91,6500.0,15.5415,15.5483,15.5076,15.5212,6500.0
2008-12-23 13:15:00,22.91,22.91,22.79,22.79,20500.0,15.5212,15.5212,15.4399,15.4399,20500.0
2008-12-23 13:20:00,22.79,22.8,22.72,22.79,59200.0,15.4399,15.4466,15.3924,15.4399,59200.0
2008-12-23 13:25:00,22.79,22.8,22.71,22.73,20600.0,15.4399,15.4466,15.3857,15.3992,20600.0
2008-12-23 13:30:00,22.72,22.73,22.69,22.7,14500.0,15.3924,15.3992,15.3721,15.3789,14500.0
2008-12-23 13:35:00,22.7,22.79,22.69,22.78,34000.0,15.3789,15.4399,15.3721,15.4331,34000.0
2008-12-23 13:40:00,22.78,22.82,22.78,22.82,12300.0,15.4331,15.4602,15.4331,15.4602,12300.0
2008-12-23 13:45:00,22.82,22.83,22.76,22.78,6600.0,15.4602,15.467,15.4195,15.4331,6600.0
2008-12-23 13:50:00,22.77,22.82,22.77,22.81,8600.0,15.4263,15.4602,15.4263,15.4534,8600.0
2008-12-23 13:55:00,22.81,22.95,22.8,22.92,14500.0,15.4534,15.5483,15.4466,15.5279,14500.0
2008-12-23 14:00:00,22.92,22.94,22.9,22.92,19300.0,15.5279,15.5415,15.5144,15.5279,19300.0
2008-12-23 14:05:00,22.93,22.93,22.89,22.89,10000.0,15.5347,15.5347,15.5076,15.5076,10000.0
2008-12-23 14:10:00,22.89,22.9,22.87,22.9,12600.0,15.5076,15.5144,15.4941,15.5144,12600.0
2008-12-23 14:15:00,22.89,22.92,22.88,22.91,23500.0,15.5076,15.5279,15.5008,15.5212,23500.0
2008-12-23 14:20:00,22.9,22.92,22.88,22.91,16600.0,15.5144,15.5279,15.5008,15.5212,16600.0
2008-12-23 14:25:00,22.91,22.92,22.87,22.9,21200.0,15.5212,15.5279,15.4941,15.5144,21200.0
2008-12-23 14:30:00,22.91,23.0,22.76,22.77,69000.0,15.5212,15.5821,15.4195,15.4263,69000.0
2008-12-23 14:35:00,22.76,22.86,22.76,22.83,23000.0,15.4195,15.4873,15.4195,15.467,23000.0
2008-12-23 14:40:00,22.83,22.87,22.77,22.83,47100.0,15.467,15.4941,15.4263,15.467,47100.0
2008-12-23 14:45:00,22.82,22.82,22.74,22.76,16100.0,15.4602,15.4602,15.406,15.4195,16100.0
2008-12-23 14:50:00,22.77,22.89,22.75,22.84,16700.0,15.4263,15.5076,15.4128,15.4737,16700.0
2008-12-23 14:55:00,22.84,22.85,22.76,22.8,29100.0,15.4737,15.4805,15.4195,15.4466,29100.0
2008-12-23 15:00:00,22.79,22.81,22.74,22.75,25100.0,15.4399,15.4534,15.406,15.4128,25100.0
2008-12-23 15:05:00,22.76,22.77,22.68,22.71,34300.0,15.4195,15.4263,15.3653,15.3857,34300.0
2008-12-23 15:10:00,22.71,22.93,22.7,22.91,60300.0,15.3857,15.5347,15.3789,15.5212,60300.0
2008-12-23 15:15:00,22.91,22.93,22.85,22.88,34400.0,15.5212,15.5347,15.4805,15.5008,34400.0
2008-12-23 15:20:00,22.85,23.02,22.83,22.86,75300.0,15.4805,15.5957,15.467,15.4873,75300.0
2008-12-23 15:25:00,22.86,22.95,22.81,22.89,44600.0,15.4873,15.5483,15.4534,15.5076,44600.0
2008-12-23 15:30:00,22.88,22.94,22.84,22.86,38000.0,15.5008,15.5415,15.4737,15.4873,38000.0
2008-12-23 15:35:00,22.85,22.85,22.79,22.82,35300.0,15.4805,15.4805,15.4399,15.4602,35300.0
2008-12-23 15:40:00,22.81,22.81,22.65,22.67,98800.0,15.4534,15.4534,15.345,15.3586,98800.0
2008-12-23 15:45:00,22.67,22.68,22.62,22.66,66200.0,15.3586,15.3653,15.3247,15.3518,66200.0
2008-12-23 15:50:00,22.66,22.68,22.65,22.67,46100.0,15.3518,15.3653,15.345,15.3586,46100.0
2008-12-23 15:55:00,22.68,22.74,22.64,22.71,76600.0,15.3653,15.406,15.3382,15.3857,76600.0
2008-12-24 09:30:00,22.79,22.82,22.75,22.82,10100.0,15.4399,15.4602,15.4128,15.4602,10100.0
2008-12-24 09:35:00,22.78,22.84,22.75,22.78,25600.0,15.4331,15.4737,15.4128,15.4331,25600.0
2008-12-24 09:40:00,22.78,22.83,22.76,22.78,12700.0,15.4331,15.467,15.4195,15.4331,12700.0
2008-12-24 09:45:00,22.78,22.79,22.76,22.76,8100.0,15.4331,15.4399,15.4195,15.4195,8100.0
2008-12-24 09:50:00,22.77,22.82,22.73,22.73,56400.0,15.4263,15.4602,15.3992,15.3992,56400.0
2008-12-24 09:55:00,22.72,22.72,22.65,22.65,24800.0,15.3924,15.3924,15.345,15.345,24800.0
2008-12-24 10:00:00,22.66,22.69,22.65,22.67,14600.0,15.3518,15.3721,15.345,15.3586,14600.0
2008-12-24 10:05:00,22.68,22.77,22.68,22.72,7100.0,15.3653,15.4263,15.3653,15.3924,7100.0
2008-12-24 10:10:00,22.71,22.72,22.65,22.66,13600.0,15.3857,15.3924,15.345,15.3518,13600.0
2008-12-24 10:15:00,22.66,22.68,22.65,22.67,4500.0,15.3518,15.3653,15.345,15.3586,4500.0
2008-12-24 10:20:00,22.67,22.71,22.66,22.7,11000.0,15.3586,15.3857,15.3518,15.3789,11000.0
2008-12-24 10:25:00,22.69,22.72,22.67,22.68,4900.0,15.3721,15.3924,15.3586,15.3653,4900.0
2008-12-24 10:30:00,22.7,22.85,22.68,22.83,12900.0,15.3789,15.4805,15.3653,15.467,12900.0
2008-12-24 10:35:00,22.84,22.85,22.83,22.84,5200.0,15.4737,15.4805,15.467,15.4737,5200.0
2008-12-24 10:40:00,22.83,22.86,22.81,22.81,4600.0,15.467,15.4873,15.4534,15.4534,4600.0
2008-12-24 10:45:00,22.81,22.87,22.79,22.86,6600.0,15.4534,15.4941,15.4399,15.4873,6600.0
2008-12-24 10:50:00,22.87,22.93,22.87,22.9,5800.0,15.4941,15.5347,15.4941,15.5144,5800.0
2008-12-24 10:55:00,22.89,22.91,22.89,22.91,3500.0,15.5076,15.5212,15.5076,15.5212,3500.0
2008-12-24 11:00:00,22.91,22.92,22.91,22.92,7100.0,15.5212,15.5279,15.5212,15.5279,7100.0
2008-12-24 11:05:00,22.91,22.92,22.91,22.92,7800.0,15.5212,15.5279,15.5212,15.5279,7800.0
2008-12-24 11:10:00,22.92,22.95,22.89,22.95,6800.0,15.5279,15.5483,15.5076,15.5483,6800.0
2008-12-24 11:15:00,22.96,22.97,22.93,22.94,6900.0,15.555,15.5618,15.5347,15.5415,6900.0
2008-12-24 11:20:00,22.95,22.95,22.92,22.92,2800.0,15.5483,15.5483,15.5279,15.5279,2800.0
2008-12-24 11:25:00,22.92,22.93,22.85,22.85,17200.0,15.5279,15.5347,15.4805,15.4805,17200.0
2008-12-24 11:30:00,22.86,22.86,22.84,22.84,2700.0,15.4873,15.4873,15.4737,15.4737,2700.0
2008-12-24 11:35:00,22.84,22.86,22.84,22.85,9000.0,15.4737,15.4873,15.4737,15.4805,9000.0
2008-12-24 11:40:00,22.84,22.88,22.84,22.86,11900.0,15.4737,15.5008,15.4737,15.4873,11900.0
2008-12-24 11:45:00,22.86,22.92,22.86,22.92,5400.0,15.4873,15.5279,15.4873,15.5279,5400.0
2008-12-24 11:50:00,22.92,23.0,22.92,22.98,8100.0,15.5279,15.5821,15.5279,15.5686,8100.0
2008-12-24 11:55:00,22.98,22.98,22.92,22.93,8500.0,15.5686,15.5686,15.5279,15.5347,8500.0
2008-12-24 12:00:00,22.94,22.96,22.93,22.96,7800.0,15.5415,15.555,15.5347,15.555,7800.0
2008-12-24 12:05:00,22.96,22.97,22.95,22.96,5200.0,15.555,15.5618,15.5483,15.555,5200.0
2008-12-24 12:10:00,22.96,22.98,22.96,22.97,4900.0,15.555,15.5686,15.555,15.5618,4900.0
2008-12-24 12:15:00,22.97,22.97,22.95,22.95,3000.0,15.5618,15.5618,15.5483,15.5483,3000.0
2008-12-24 12:20:00,22.96,22.98,22.94,22.96,5500.0,15.555,15.5686,15.5415,15.555,5500.0
2008-12-24 12:25:00,22.96,22.98,22.93,22.93,8700.0,15.555,15.5686,15.5347,15.5347,8700.0
2008-12-24 12:30:00,22.93,22.94,22.89,22.91,8600.0,15.5347,15.5415,15.5076,15.5212,8600.0
2008-12-24 12:35:00,22.9,22.91,22.9,22.91,7800.0,15.5144,15.5212,15.5144,15.5212,7800.0
2008-12-24 12:40:00,22.91,22.92,22.9,22.92,6100.0,15.5212,15.5279,15.5144,15.5279,6100.0
2008-12-24 12:45:00,22.93,22.96,22.93,22.95,10700.0,15.5347,15.555,15.5347,15.5483,10700.0
2008-12-24 12:50:00,22.95,23.01,22.95,22.99,10000.0,15.5483,15.5889,15.5483,15.5754,10000.0
2008-12-24 12:55:00,22.99,22.99,22.89,22.95,26300.0,15.5754,15.5754,15.5076,15.5483,26300.0
2008-12-26 09:30:00,22.94,23.12,22.92,23.02,13000.0,15.5415,15.6634,15.5279,15.5957,13000.0
2008-12-26 09:35:00,22.99,23.04,22.99,23.01,5000.0,15.5754,15.6092,15.5754,15.5889,5000.0
2008-12-26 09:40:00,22.99,23.01,22.89,22.91,4800.0,15.5754,15.5889,15.5076,15.5212,4800.0
2008-12-26 09:45:00,22.88,22.92,22.88,22.9,2200.0,15.5008,15.5279,15.5008,15.5144,2200.0
2008-12-26 09:50:00,22.9,22.96,22.88,22.88,6000.0,15.5144,15.555,15.5008,15.5008,6000.0
2008-12-26 09:55:00,22.89,22.9,22.88,22.88,12000.0,15.5076,15.5144,15.5008,15.5008,12000.0
2008-12-26 10:00:00,22.89,22.9,22.88,22.9,8700.0,15.5076,15.5144,15.5008,15.5144,8700.0
2008-12-26 10:05:00,22.9,22.92,22.89,22.9,3700.0,15.5144,15.5279,15.5076,15.5144,3700.0
2008-12-26 10:10:00,22.91,22.92,22.84,22.85,16400.0,15.5212,15.5279,15.4737,15.4805,16400.0
2008-12-26 10:15:00,22.85,22.91,22.84,22.91,12700.0,15.4805,15.5212,15.4737,15.5212,12700.0
2008-12-26 10:20:00,22.91,22.99,22.9,22.95,17700.0,15.5212,15.5754,15.5144,15.5483,17700.0
2008-12-26 10:25:00,22.95,22.95,22.86,22.88,14100.0,15.5483,15.5483,15.4873,15.5008,14100.0
2008-12-26 10:30:00,22.86,22.87,22.81,22.81,10400.0,15.4873,15.4941,15.4534,15.4534,10400.0
2008-12-26 10:35:00,22.81,22.83,22.78,22.8,13100.0,15.4534,15.467,15.4331,15.4466,13100.0
2008-12-26 10:40:00,22.8,22.85,22.8,22.85,8700.0,15.4466,15.4805,15.4466,15.4805,8700.0
2008-12-26 10:45:00,22.84,22.89,22.83,22.89,6000.0,15.4737,15.5076,15.467,15.5076,6000.0
2008-12-26 10:50:00,22.89,22.9,22.88,22.89,5800.0,15.5076,15.5144,15.5008,15.5076,5800.0
2008-12-26 10:55:00,22.9,22.9,22.88,22.89,3400.0,15.5144,15.5144,15.5008,15.5076,3400.0
2008-12-26 11:00:00,22.88,22.93,22.88,22.92,7600.0,15.5008,15.5347,15.5008,15.5279,7600.0
2008-12-26 11:05:00,22.93,23.0,22.92,23.0,5400.0,15.5347,15.5821,15.5279,15.5821,5400.0
2008-12-26 11:10:00,22.97,22.97,22.88,22.88,8100.0,15.5618,15.5618,15.5008,15.5008,8100.0
2008-12-26 11:15:00,22.88,22.9,22.87,22.9,3400.0,15.5008,15.5144,15.4941,15.5144,3400.0
2008-12-26 11:20:00,22.88,22.93,22.88,22.92,4600.0,15.5008,15.5347,15.5008,15.5279,4600.0
2008-12-26 11:25:00,22.92,22.98,22.92,22.97,3700.0,15.5279,15.5686,15.5279,15.5618,3700.0
2008-12-26 11:30:00,22.97,22.99,22.94,22.98,5700.0,15.5618,15.5754,15.5415,15.5686,5700.0
2008-12-26 11:35:00,22.99,23.05,22.99,23.01,11700.0,15.5754,15.616,15.5754,15.5889,11700.0
2008-12-26 11:40:00,23.01,23.02,23.0,23.02,4400.0,15.5889,15.5957,15.5821,15.5957,4400.0
2008-12-26 11:45:00,23.01,23.02,23.01,23.02,2300.0,15.5889,15.5957,15.5889,15.5957,2300.0
2008-12-26 11:50:00,23.01,23.05,23.01,23.03,6200.0,15.5889,15.616,15.5889,15.6025,6200.0
2008-12-26 11:55:00,23.03,23.04,23.01,23.01,1700.0,15.6025,15.6092,15.5889,15.5889,1700.0
2008-12-26 12:00:00,23.02,23.02,23.01,23.01,2200.0,15.5957,15.5957,15.5889,15.5889,2200.0
2008-12-26 12:05:00,23.01,23.03,23.0,23.01,2300.0,15.5889,15.6025,15.5821,15.5889,2300.0
2008-12-26 12:10:00,23.01,23.03,23.0,23.01,1200.0,15.5889,15.6025,15.5821,15.5889,1200.0
2008-12-26 12:15:00,23.01,23.03,23.0,23.03,1400.0,15.5889,15.6025,15.5821,15.6025,1400.0
2008-12-26 12:20:00,23.02,23.05,22.99,23.01,12900.0,15.5957,15.616,15.5754,15.5889,12900.0
2008-12-26 12:25:00,23.02,23.02,22.94,22.94,12100.0,15.5957,15.5957,15.5415,15.5415,12100.0
2008-12-26 12:30:00,22.94,22.96,22.93,22.95,4200.0,15.5415,15.555,15.5347,15.5483,4200.0
2008-12-26 12:35:00,22.95,22.95,22.92,22.92,6800.0,15.5483,15.5483,15.5279,15.5279,6800.0
2008-12-26 12:40:00,22.91,22.92,22.91,22.92,2100.0,15.5212,15.5279,15.5212,15.5279,2100.0
2008-12-26 12:45:00,22.92,22.92,22.89,22.89,7300.0,15.5279,15.5279,15.5076,15.5076,7300.0
2008-12-26 12:50:00,22.88,22.88,22.85,22.86,13900.0,15.5008,15.5008,15.4805,15.4873,13900.0
2008-12-26 12:55:00,22.86,22.86,22.85,22.86,6000.0,15.4873,15.4873,15.4805,15.4873,6000.0
2008-12-26 13:00:00,22.85,22.85,22.82,22.83,7400.0,15.4805,15.4805,15.4602,15.467,7400.0
2008-12-26 13:05:00,22.82,22.85,22.82,22.85,5100.0,15.4602,15.4805,15.4602,15.4805,5100.0
2008-12-26 13:10:00,22.85,22.86,22.83,22.84,1800.0,15.4805,15.4873,15.467,15.4737,1800.0
2008-12-26 13:15:00,22.84,22.85,22.82,22.83,18100.0,15.4737,15.4805,15.4602,15.467,18100.0
2008-12-26 13:20:00,22.83,22.86,22.82,22.82,4700.0,15.467,15.4873,15.4602,15.4602,4700.0
2008-12-26 13:25:00,22.83,22.85,22.83,22.83,4000.0,15.467,15.4805,15.467,15.467,4000.0
2008-12-26 13:30:00,22.84,22.89,22.84,22.89,4000.0,15.4737,15.5076,15.4737,15.5076,4000.0
2008-12-26 13:35:00,22.89,22.92,22.88,22.89,8100.0,15.5076,15.5279,15.5008,15.5076,8100.0
2008-12-26 13:40:00,22.89,22.89,22.86,22.86,7400.0,15.5076,15.5076,15.4873,15.4873,7400.0
2008-12-26 13:45:00,22.87,22.87,22.82,22.82,19900.0,15.4941,15.4941,15.4602,15.4602,19900.0
2008-12-26 13:50:00,22.83,22.85,22.81,22.82,11300.0,15.467,15.4805,15.4534,15.4602,11300.0
2008-12-26 13:55:00,22.84,22.87,22.83,22.85,16800.0,15.4737,15.4941,15.467,15.4805,16800.0
2008-12-26 14:00:00,22.86,22.88,22.84,22.88,8200.0,15.4873,15.5008,15.4737,15.5008,8200.0
2008-12-26 14:05:00,22.89,22.9,22.87,22.89,7800.0,15.5076,15.5144,15.4941,15.5076,7800.0
2008-12-26 14:10:00,22.89,22.93,22.89,22.91,14800.0,15.5076,15.5347,15.5076,15.5212,14800.0
2008-12-26 14:15:00,22.91,22.93,22.9,22.92,7900.0,15.5212,15.5347,15.5144,15.5279,7900.0
2008-12-26 14:20:00,22.92,22.98,22.92,22.97,18300.0,15.5279,15.5686,15.5279,15.5618,18300.0
2008-12-26 14:25:00,22.97,22.98,22.96,22.98,5000.0,15.5618,15.5686,15.555,15.5686,5000.0
2008-12-26 14:30:00,22.98,22.99,22.95,22.97,10200.0,15.5686,15.5754,15.5483,15.5618,10200.0
2008-12-26 14:35:00,22.97,23.01,22.97,23.01,4900.0,15.5618,15.5889,15.5618,15.5889,4900.0
2008-12-26 14:40:00,23.0,23.05,23.0,23.05,6300.0,15.5821,15.616,15.5821,15.616,6300.0
2008-12-26 14:45:00,23.05,23.05,23.03,23.04,2800.0,15.616,15.616,15.6025,15.6092,2800.0
2008-12-26 14:50:00,23.04,23.06,23.03,23.05,4900.0,15.6092,15.6228,15.6025,15.616,4900.0
2008-12-26 14:55:00,23.05,23.05,23.03,23.05,10700.0,15.616,15.616,15.6025,15.616,10700.0
2008-12-26 15:00:00,23.04,23.07,23.03,23.07,15700.0,15.6092,15.6296,15.6025,15.6296,15700.0
2008-12-26 15:05:00,23.07,23.08,23.04,23.06,9200.0,15.6296,15.6363,15.6092,15.6228,9200.0
2008-12-26 15:10:00,23.06,23.08,23.04,23.06,9900.0,15.6228,15.6363,15.6092,15.6228,9900.0
2008-12-26 15:15:00,23.07,23.1,23.06,23.09,9600.0,15.6296,15.6499,15.6228,15.6431,9600.0
2008-12-26 15:20:00,23.08,23.1,23.08,23.1,8700.0,15.6363,15.6499,15.6363,15.6499,8700.0
2008-12-26 15:25:00,23.1,23.16,23.1,23.15,10500.0,15.6499,15.6905,15.6499,15.6838,10500.0
2008-12-26 15:30:00,23.15,23.15,23.1,23.11,8200.0,15.6838,15.6838,15.6499,15.6567,8200.0
2008-12-26 15:35:00,23.11,23.11,23.08,23.08,8500.0,15.6567,15.6567,15.6363,15.6363,8500.0
2008-12-26 15:40:00,23.08,23.09,23.05,23.09,13000.0,15.6363,15.6431,15.616,15.6431,13000.0
2008-12-26 15:45:00,23.1,23.12,23.08,23.12,11000.0,15.6499,15.6634,15.6363,15.6634,11000.0
2008-12-26 15:50:00,23.11,23.13,23.08,23.08,19700.0,15.6567,15.6702,15.6363,15.6363,19700.0
2008-12-26 15:55:00,23.09,23.1,23.04,23.07,27900.0,15.6431,15.6499,15.6092,15.6296,27900.0
2008-12-29 09:30:00,23.12,23.35,22.99,23.14,31600.0,15.6634,15.8192,15.5754,15.677,31600.0
2008-12-29 09:35:00,23.21,23.3,23.15,23.24,23500.0,15.7244,15.7854,15.6838,15.7447,23500.0
2008-12-29 09:40:00,23.2,23.25,23.07,23.12,14200.0,15.7176,15.7515,15.6296,15.6634,14200.0
2008-12-29 09:45:00,23.1,23.13,23.09,23.12,7700.0,15.6499,15.6702,15.6431,15.6634,7700.0
2008-12-29 09:50:00,23.13,23.15,23.11,23.14,8800.0,15.6702,15.6838,15.6567,15.677,8800.0
2008-12-29 09:55:00,23.14,23.14,23.12,23.13,6400.0,15.677,15.677,15.6634,15.6702,6400.0
2008-12-29 10:00:00,23.14,23.21,23.13,23.18,18000.0,15.677,15.7244,15.6702,15.7041,18000.0
2008-12-29 10:05:00,23.18,23.19,23.08,23.09,25800.0,15.7041,15.7108,15.6363,15.6431,25800.0
2008-12-29 10:10:00,23.08,23.08,23.05,23.06,5800.0,15.6363,15.6363,15.616,15.6228,5800.0
2008-12-29 10:15:00,23.05,23.05,22.88,22.93,26800.0,15.616,15.616,15.5008,15.5347,26800.0
2008-12-29 10:20:00,22.94,22.97,22.86,22.88,29300.0,15.5415,15.5618,15.4873,15.5008,29300.0
2008-12-29 10:25:00,22.88,22.89,22.76,22.77,23100.0,15.5008,15.5076,15.4195,15.4263,23100.0
2008-12-29 10:30:00,22.77,22.83,22.73,22.8,57200.0,15.4263,15.467,15.3992,15.4466,57200.0
2008-12-29 10:35:00,22.8,22.86,22.79,22.79,86100.0,15.4466,15.4873,15.4399,15.4399,86100.0
2008-12-29 10:40:00,22.79,22.8,22.78,22.79,17200.0,15.4399,15.4466,15.4331,15.4399,17200.0
2008-12-29 10:45:00,22.79,22.82,22.75,22.78,72300.0,15.4399,15.4602,15.4128,15.4331,72300.0
2008-12-29 10:50:00,22.78,22.8,22.78,22.78,13300.0,15.4331,15.4466,15.4331,15.4331,13300.0
2008-12-29 10:55:00,22.78,22.81,22.78,22.81,15000.0,15.4331,15.4534,15.4331,15.4534,15000.0
2008-12-29 11:00:00,22.79,22.84,22.79,22.84,12500.0,15.4399,15.4737,15.4399,15.4737,12500.0
2008-12-29 11:05:00,22.84,22.85,22.79,22.79,17300.0,15.4737,15.4805,15.4399,15.4399,17300.0
2008-12-29 11:10:00,22.79,22.81,22.79,22.8,12300.0,15.4399,15.4534,15.4399,15.4466,12300.0
2008-12-29 11:15:00,22.81,22.81,22.79,22.79,13700.0,15.4534,15.4534,15.4399,15.4399,13700.0
2008-12-29 11:20:00,22.8,22.8,22.79,22.8,8700.0,15.4466,15.4466,15.4399,15.4466,8700.0
2008-12-29 11:25:00,22.8,22.84,22.79,22.82,19700.0,15.4466,15.4737,15.4399,15.4602,19700.0
2008-12-29 11:30:00,22.82,22.84,22.8,22.84,5500.0,15.4602,15.4737,15.4466,15.4737,5500.0
2008-12-29 11:35:00,22.84,22.86,22.83,22.83,8400.0,15.4737,15.4873,15.467,15.467,8400.0
2008-12-29 11:40:00,22.83,22.86,22.83,22.86,9100.0,15.467,15.4873,15.467,15.4873,9100.0
2008-12-29 11:45:00,22.86,22.87,22.84,22.85,9700.0,15.4873,15.4941,15.4737,15.4805,9700.0
2008-12-29 11:50:00,22.85,22.87,22.84,22.85,9800.0,15.4805,15.4941,15.4737,15.4805,9800.0
2008-12-29 11:55:00,22.85,22.86,22.84,22.85,19700.0,15.4805,15.4873,15.4737,15.4805,19700.0
2008-12-29 12:00:00,22.85,22.91,22.85,22.9,12800.0,15.4805,15.5212,15.4805,15.5144,12800.0
2008-12-29 12:05:00,22.9,22.91,22.9,22.9,7600.0,15.5144,15.5212,15.5144,15.5144,7600.0
2008-12-29 12:10:00,22.9,22.91,22.9,22.9,6600.0,15.5144,15.5212,15.5144,15.5144,6600.0
2008-12-29 12:15:00,22.9,22.91,22.9,22.91,9500.0,15.5144,15.5212,15.5144,15.5212,9500.0
2008-12-29 12:20:00,22.91,22.92,22.9,22.9,14000.0,15.5212,15.5279,15.5144,15.5144,14000.0
2008-12-29 12:25:00,22.9,22.91,22.9,22.9,23500.0,15.5144,15.5212,15.5144,15.5144,23500.0
2008-12-29 12:30:00,22.9,22.91,22.9,22.9,13300.0,15.5144,15.5212,15.5144,15.5144,13300.0
2008-12-29 12:35:00,22.91,22.91,22.83,22.83,9900.0,15.5212,15.5212,15.467,15.467,9900.0
2008-12-29 12:40:00,22.84,22.85,22.82,22.82,17300.0,15.4737,15.4805,15.4602,15.4602,17300.0
2008-12-29 12:45:00,22.82,22.83,22.79,22.79,11300.0,15.4602,15.467,15.4399,15.4399,11300.0
2008-12-29 12:50:00,22.8,22.88,22.78,22.87,16400.0,15.4466,15.5008,15.4331,15.4941,16400.0
2008-12-29 12:55:00,22.87,22.91,22.78,22.8,22600.0,15.4941,15.5212,15.4331,15.4466,22600.0
2008-12-29 13:00:00,22.79,22.81,22.76,22.8,21000.0,15.4399,15.4534,15.4195,15.4466,21000.0
2008-12-29 13:05:00,22.8,22.81,22.8,22.81,5200.0,15.4466,15.4534,15.4466,15.4534,5200.0
2008-12-29 13:10:00,22.81,22.81,22.8,22.81,8500.0,15.4534,15.4534,15.4466,15.4534,8500.0
2008-12-29 13:15:00,22.8,22.81,22.8,22.8,9300.0,15.4466,15.4534,15.4466,15.4466,9300.0
2008-12-29 13:20:00,22.81,22.85,22.8,22.84,7100.0,15.4534,15.4805,15.4466,15.4737,7100.0
2008-12-29 13:25:00,22.84,22.85,22.82,22.83,8500.0,15.4737,15.4805,15.4602,15.467,8500.0
2008-12-29 13:30:00,22.82,22.93,22.82,22.93,44600.0,15.4602,15.5347,15.4602,15.5347,44600.0
2008-12-29 13:35:00,22.93,22.93,22.92,22.92,7600.0,15.5347,15.5347,15.5279,15.5279,7600.0
2008-12-29 13:40:00,22.92,22.98,22.92,22.97,10600.0,15.5279,15.5686,15.5279,15.5618,10600.0
2008-12-29 13:45:00,22.98,22.99,22.96,22.99,14200.0,15.5686,15.5754,15.555,15.5754,14200.0
2008-12-29 13:50:00,23.0,23.02,22.92,22.92,26300.0,15.5821,15.5957,15.5279,15.5279,26300.0
2008-12-29 13:55:00,22.92,23.0,22.92,23.0,15200.0,15.5279,15.5821,15.5279,15.5821,15200.0
2008-12-29 14:00:00,23.01,23.01,22.99,23.0,5700.0,15.5889,15.5889,15.5754,15.5821,5700.0
2008-12-29 14:05:00,23.0,23.0,22.94,22.95,22400.0,15.5821,15.5821,15.5415,15.5483,22400.0
2008-12-29 14:10:00,22.95,22.96,22.93,22.94,8600.0,15.5483,15.555,15.5347,15.5415,8600.0
2008-12-29 14:15:00,22.94,23.01,22.94,23.01,11600.0,15.5415,15.5889,15.5415,15.5889,11600.0
2008-12-29 14:20:00,23.01,23.04,23.01,23.02,2600.0,15.5889,15.6092,15.5889,15.5957,2600.0
2008-12-29 14:25:00,23.02,23.07,23.0,23.03,10700.0,15.5957,15.6296,15.5821,15.6025,10700.0
2008-12-29 14:30:00,23.04,23.04,23.0,23.0,9600.0,15.6092,15.6092,15.5821,15.5821,9600.0
2008-12-29 14:35:00,23.0,23.02,22.99,22.99,32800.0,15.5821,15.5957,15.5754,15.5754,32800.0
2008-12-29 14:40:00,22.99,23.05,22.98,23.03,11000.0,15.5754,15.616,15.5686,15.6025,11000.0
2008-12-29 14:45:00,23.01,23.01,22.98,23.0,9100.0,15.5889,15.5889,15.5686,15.5821,9100.0
2008-12-29 14:50:00,23.0,23.0,22.98,23.0,2600.0,15.5821,15.5821,15.5686,15.5821,2600.0
2008-12-29 14:55:00,22.99,23.08,22.99,23.05,12000.0,15.5754,15.6363,15.5754,15.616,12000.0
2008-12-29 15:00:00,23.04,23.07,23.02,23.05,7900.0,15.6092,15.6296,15.5957,15.616,7900.0
2008-12-29 15:05:00,23.06,23.15,23.04,23.12,16700.0,15.6228,15.6838,15.6092,15.6634,16700.0
2008-12-29 15:10:00,23.13,23.13,23.06,23.07,13500.0,15.6702,15.6702,15.6228,15.6296,13500.0
2008-12-29 15:15:00,23.09,23.13,23.02,23.05,20500.0,15.6431,15.6702,15.5957,15.616,20500.0
2008-12-29 15:20:00,23.03,23.1,23.03,23.06,21300.0,15.6025,15.6499,15.6025,15.6228,21300.0
2008-12-29 15:25:00,23.06,23.08,23.05,23.05,16300.0,15.6228,15.6363,15.616,15.616,16300.0
2008-12-29 15:30:00,23.05,23.08,23.01,23.05,23100.0,15.616,15.6363,15.5889,15.616,23100.0
2008-12-29 15:35:00,23.05,23.07,23.0,23.05,32900.0,15.616,15.6296,15.5821,15.616,32900.0
2008-12-29 15:40:00,23.07,23.18,23.07,23.14,38700.0,15.6296,15.7041,15.6296,15.677,38700.0
2008-12-29 15:45:00,23.14,23.18,23.12,23.16,30400.0,15.677,15.7041,15.6634,15.6905,30400.0
2008-12-29 15:50:00,23.16,23.18,23.08,23.11,33300.0,15.6905,15.7041,15.6363,15.6567,33300.0
2008-12-29 15:55:00,23.1,23.18,23.08,23.18,44700.0,15.6499,15.7041,15.6363,15.7041,44700.0
2008-12-30 09:30:00,23.3,23.34,23.05,23.13,35800.0,15.9115,15.9388,15.7408,15.7954,35800.0
2008-12-30 09:35:00,23.13,23.16,23.0,23.08,26600.0,15.7954,15.8159,15.7066,15.7613,26600.0
2008-12-30 09:40:00,23.01,23.14,23.01,23.12,15900.0,15.7135,15.8022,15.7135,15.7886,15900.0
2008-12-30 09:45:00,23.12,23.28,23.12,23.24,17200.0,15.7886,15.8978,15.7886,15.8705,17200.0
2008-12-30 09:50:00,23.27,23.4,23.27,23.4,9700.0,15.891,15.9798,15.891,15.9798,9700.0
2008-12-30 09:55:00,23.4,23.42,23.31,23.31,8900.0,15.9798,15.9934,15.9183,15.9183,8900.0
2008-12-30 10:00:00,23.31,23.33,23.23,23.31,16600.0,15.9183,15.932,15.8637,15.9183,16600.0
2008-12-30 10:05:00,23.3,23.4,23.26,23.4,8500.0,15.9115,15.9798,15.8842,15.9798,8500.0
2008-12-30 10:10:00,23.4,23.4,23.37,23.39,7700.0,15.9798,15.9798,15.9593,15.973,7700.0
2008-12-30 10:15:00,23.4,23.45,23.37,23.41,102600.0,15.9798,16.0139,15.9593,15.9866,102600.0
2008-12-30 10:20:00,23.42,23.53,23.4,23.45,85300.0,15.9934,16.0686,15.9798,16.0139,85300.0
2008-12-30 10:25:00,23.45,23.48,23.45,23.47,7600.0,16.0139,16.0344,16.0139,16.0276,7600.0
2008-12-30 10:30:00,23.49,23.51,23.48,23.49,12200.0,16.0412,16.0549,16.0344,16.0412,12200.0
2008-12-30 10:35:00,23.49,23.53,23.48,23.5,14300.0,16.0412,16.0686,16.0344,16.0481,14300.0
2008-12-30 10:40:00,23.5,23.53,23.48,23.53,11000.0,16.0481,16.0686,16.0344,16.0686,11000.0
2008-12-30 10:45:00,23.53,23.56,23.47,23.54,27100.0,16.0686,16.089,16.0276,16.0754,27100.0
2008-12-30 10:50:00,23.54,23.55,23.45,23.48,25000.0,16.0754,16.0822,16.0139,16.0344,25000.0
2008-12-30 10:55:00,23.49,23.52,23.49,23.51,11600.0,16.0412,16.0617,16.0412,16.0549,11600.0
2008-12-30 11:00:00,23.52,23.57,23.51,23.53,10800.0,16.0617,16.0959,16.0549,16.0686,10800.0
2008-12-30 11:05:00,23.54,23.58,23.54,23.55,9500.0,16.0754,16.1027,16.0754,16.0822,9500.0
2008-12-30 11:10:00,23.57,23.57,23.47,23.5,19100.0,16.0959,16.0959,16.0276,16.0481,19100.0
2008-12-30 11:15:00,23.5,23.51,23.46,23.46,17400.0,16.0481,16.0549,16.0208,16.0208,17400.0
2008-12-30 11:20:00,23.46,23.47,23.43,23.45,26200.0,16.0208,16.0276,16.0003,16.0139,26200.0
2008-12-30 11:25:00,23.45,23.48,23.42,23.43,50200.0,16.0139,16.0344,15.9934,16.0003,50200.0
2008-12-30 11:30:00,23.44,23.48,23.42,23.42,28200.0,16.0071,16.0344,15.9934,15.9934,28200.0
2008-12-30 11:35:00,23.43,23.53,23.43,23.53,32100.0,16.0003,16.0686,16.0003,16.0686,32100.0
2008-12-30 11:40:00,23.53,23.62,23.52,23.62,8900.0,16.0686,16.13,16.0617,16.13,8900.0
2008-12-30 11:45:00,23.62,23.66,23.59,23.6,11200.0,16.13,16.1573,16.1095,16.1164,11200.0
2008-12-30 11:50:00,23.62,23.66,23.56,23.65,43600.0,16.13,16.1573,16.089,16.1505,43600.0
2008-12-30 11:55:00,23.65,23.75,23.64,23.73,32000.0,16.1505,16.2188,16.1437,16.2051,32000.0
2008-12-30 12:00:00,23.73,23.74,23.66,23.66,16700.0,16.2051,16.212,16.1573,16.1573,16700.0
2008-12-30 12:05:00,23.65,23.7,23.63,23.66,15600.0,16.1505,16.1847,16.1369,16.1573,15600.0
2008-12-30 12:10:00,23.64,23.65,23.61,23.63,22500.0,16.1437,16.1505,16.1232,16.1369,22500.0
2008-12-30 12:15:00,23.62,23.63,23.58,23.59,12500.0,16.13,16.1369,16.1027,16.1095,12500.0
2008-12-30 12:20:00,23.59,23.59,23.53,23.53,31100.0,16.1095,16.1095,16.0686,16.0686,31100.0
2008-12-30 12:25:00,23.53,23.58,23.53,23.55,36000.0,16.0686,16.1027,16.0686,16.0822,36000.0
2008-12-30 12:30:00,23.56,23.56,23.53,23.54,15800.0,16.089,16.089,16.0686,16.0754,15800.0
2008-12-30 12:35:00,23.53,23.58,23.53,23.53,26900.0,16.0686,16.1027,16.0686,16.0686,26900.0
2008-12-30 12:40:00,23.52,23.6,23.51,23.56,36500.0,16.0617,16.1164,16.0549,16.089,36500.0
2008-12-30 12:45:00,23.56,23.61,23.46,23.47,36800.0,16.089,16.1232,16.0208,16.0276,36800.0
2008-12-30 12:50:00,23.47,23.52,23.46,23.51,18400.0,16.0276,16.0617,16.0208,16.0549,18400.0
2008-12-30 12:55:00,23.51,23.51,23.46,23.48,24500.0,16.0549,16.0549,16.0208,16.0344,24500.0
2008-12-30 13:00:00,23.47,23.51,23.46,23.5,16400.0,16.0276,16.0549,16.0208,16.0481,16400.0
2008-12-30 13:05:00,23.49,23.52,23.47,23.49,9700.0,16.0412,16.0617,16.0276,16.0412,9700.0
2008-12-30 13:10:00,23.51,23.51,23.48,23.48,11100.0,16.0549,16.0549,16.0344,16.0344,11100.0
2008-12-30 13:15:00,23.49,23.51,23.48,23.5,21500.0,16.0412,16.0549,16.0344,16.0481,21500.0
2008-12-30 13:20:00,23.5,23.51,23.42,23.45,11200.0,16.0481,16.0549,15.9934,16.0139,11200.0
2008-12-30 13:25:00,23.45,23.5,23.45,23.48,11100.0,16.0139,16.0481,16.0139,16.0344,11100.0
2008-12-30 13:30:00,23.48,23.48,23.45,23.45,4800.0,16.0344,16.0344,16.0139,16.0139,4800.0
2008-12-30 13:35:00,23.45,23.48,23.45,23.47,11800.0,16.0139,16.0344,16.0139,16.0276,11800.0
2008-12-30 13:40:00,23.47,23.48,23.45,23.48,6500.0,16.0276,16.0344,16.0139,16.0344,6500.0
2008-12-30 13:45:00,23.49,23.52,23.48,23.52,5100.0,16.0412,16.0617,16.0344,16.0617,5100.0
2008-12-30 13:50:00,23.51,23.54,23.48,23.49,13300.0,16.0549,16.0754,16.0344,16.0412,13300.0
2008-12-30 13:55:00,23.49,23.49,23.48,23.48,2500.0,16.0412,16.0412,16.0344,16.0344,2500.0
2008-12-30 14:00:00,23.48,23.51,23.48,23.51,19600.0,16.0344,16.0549,16.0344,16.0549,19600.0
2008-12-30 14:05:00,23.5,23.58,23.5,23.57,13200.0,16.0481,16.1027,16.0481,16.0959,13200.0
2008-12-30 14:10:00,23.55,23.57,23.52,23.53,12000.0,16.0822,16.0959,16.0617,16.0686,12000.0
2008-12-30 14:15:00,23.53,23.57,23.5,23.53,26000.0,16.0686,16.0959,16.0481,16.0686,26000.0
2008-12-30 14:20:00,23.53,23.54,23.51,23.51,10600.0,16.0686,16.0754,16.0549,16.0549,10600.0
2008-12-30 14:25:00,23.51,23.56,23.51,23.53,22300.0,16.0549,16.089,16.0549,16.0686,22300.0
2008-12-30 14:30:00,23.53,23.53,23.5,23.51,31300.0,16.0686,16.0686,16.0481,16.0549,31300.0
2008-12-30 14:35:00,23.52,23.54,23.51,23.52,13900.0,16.0617,16.0754,16.0549,16.0617,13900.0
2008-12-30 14:40:00,23.52,23.53,23.49,23.52,40900.0,16.0617,16.0686,16.0412,16.0617,40900.0
2008-12-30 14:45:00,23.53,23.53,23.5,23.51,70800.0,16.0686,16.0686,16.0481,16.0549,70800.0
2008-12-30 14:50:00,23.51,23.52,23.48,23.51,45300.0,16.0549,16.0617,16.0344,16.0549,45300.0
2008-12-30 14:55:00,23.52,23.52,23.49,23.51,21600.0,16.0617,16.0617,16.0412,16.0549,21600.0
2008-12-30 15:00:00,23.51,23.52,23.5,23.51,35800.0,16.0549,16.0617,16.0481,16.0549,35800.0
2008-12-30 15:05:00,23.5,23.51,23.48,23.5,28700.0,16.0481,16.0549,16.0344,16.0481,28700.0
2008-12-30 15:10:00,23.49,23.5,23.47,23.47,20600.0,16.0412,16.0481,16.0276,16.0276,20600.0
2008-12-30 15:15:00,23.47,23.5,23.47,23.5,10700.0,16.0276,16.0481,16.0276,16.0481,10700.0
2008-12-30 15:20:00,23.5,23.5,23.47,23.48,8100.0,16.0481,16.0481,16.0276,16.0344,8100.0
2008-12-30 15:25:00,23.48,23.54,23.44,23.52,56800.0,16.0344,16.0754,16.0071,16.0617,56800.0
2008-12-30 15:30:00,23.53,23.53,23.49,23.5,21100.0,16.0686,16.0686,16.0412,16.0481,21100.0
2008-12-30 15:35:00,23.5,23.54,23.5,23.53,26200.0,16.0481,16.0754,16.0481,16.0686,26200.0
2008-12-30 15:40:00,23.53,23.66,23.52,23.66,34500.0,16.0686,16.1573,16.0617,16.1573,34500.0
2008-12-30 15:45:00,23.66,23.68,23.59,23.59,32200.0,16.1573,16.171,16.1095,16.1095,32200.0
2008-12-30 15:50:00,23.59,23.72,23.59,23.68,61800.0,16.1095,16.1983,16.1095,16.171,61800.0
2008-12-30 15:55:00,23.68,23.79,23.67,23.73,56500.0,16.171,16.2461,16.1642,16.2051,56500.0
2008-12-31 09:30:00,23.8,23.8,23.68,23.8,44600.0,16.2529,16.2529,16.171,16.2529,44600.0
2008-12-31 09:35:00,23.8,23.93,23.79,23.85,40000.0,16.2529,16.3417,16.2461,16.2871,40000.0
2008-12-31 09:40:00,23.88,23.88,23.85,23.87,3900.0,16.3076,16.3076,16.2871,16.3007,3900.0
2008-12-31 09:45:00,23.86,23.97,23.82,23.97,64500.0,16.2939,16.369,16.2666,16.369,64500.0
2008-12-31 09:50:00,23.95,24.0,23.92,23.95,53300.0,16.3554,16.3895,16.3349,16.3554,53300.0
2008-12-31 09:55:00,23.97,24.07,23.97,24.05,44500.0,16.369,16.4373,16.369,16.4237,44500.0
2008-12-31 10:00:00,24.06,24.1,24.06,24.06,21900.0,16.4305,16.4578,16.4305,16.4305,21900.0
2008-12-31 10:05:00,24.06,24.06,23.96,24.02,20900.0,16.4305,16.4305,16.3622,16.4032,20900.0
2008-12-31 10:10:00,24.03,24.12,24.03,24.12,21300.0,16.41,16.4715,16.41,16.4715,21300.0
2008-12-31 10:15:00,24.11,24.13,24.1,24.12,14700.0,16.4646,16.4783,16.4578,16.4715,14700.0
2008-12-31 10:20:00,24.12,24.15,24.11,24.13,5400.0,16.4715,16.492,16.4646,16.4783,5400.0
2008-12-31 10:25:00,24.11,24.2,24.1,24.18,9800.0,16.4646,16.5261,16.4578,16.5124,9800.0
2008-12-31 10:30:00,24.18,24.19,24.11,24.12,12900.0,16.5124,16.5193,16.4646,16.4715,12900.0
2008-12-31 10:35:00,24.12,24.19,24.08,24.08,17400.0,16.4715,16.5193,16.4442,16.4442,17400.0
2008-12-31 10:40:00,24.08,24.09,24.07,24.07,19600.0,16.4442,16.451,16.4373,16.4373,19600.0
2008-12-31 10:45:00,24.06,24.1,24.05,24.06,12400.0,16.4305,16.4578,16.4237,16.4305,12400.0
2008-12-31 10:50:00,24.06,24.08,24.05,24.08,13400.0,16.4305,16.4442,16.4237,16.4442,13400.0
2008-12-31 10:55:00,24.08,24.11,24.05,24.05,45600.0,16.4442,16.4646,16.4237,16.4237,45600.0
2008-12-31 11:00:00,24.05,24.07,24.02,24.02,7600.0,16.4237,16.4373,16.4032,16.4032,7600.0
2008-12-31 11:05:00,24.01,24.02,24.0,24.01,8700.0,16.3964,16.4032,16.3895,16.3964,8700.0
2008-12-31 11:10:00,24.01,24.08,24.0,24.02,21900.0,16.3964,16.4442,16.3895,16.4032,21900.0
2008-12-31 11:15:00,24.01,24.04,24.01,24.04,4700.0,16.3964,16.4168,16.3964,16.4168,4700.0
2008-12-31 11:20:00,24.05,24.05,24.02,24.04,11500.0,16.4237,16.4237,16.4032,16.4168,11500.0
2008-12-31 11:25:00,24.03,24.05,24.03,24.05,7000.0,16.41,16.4237,16.41,16.4237,7000.0
2008-12-31 11:30:00,24.04,24.07,24.04,24.06,7200.0,16.4168,16.4373,16.4168,16.4305,7200.0
2008-12-31 11:35:00,24.07,24.08,24.05,24.08,14400.0,16.4373,16.4442,16.4237,16.4442,14400.0
2008-12-31 11:40:00,24.08,24.15,24.08,24.14,29800.0,16.4442,16.492,16.4442,16.4851,29800.0
2008-12-31 11:45:00,24.13,24.13,24.05,24.06,28500.0,16.4783,16.4783,16.4237,16.4305,28500.0
2008-12-31 11:50:00,24.05,24.13,24.04,24.13,28800.0,16.4237,16.4783,16.4168,16.4783,28800.0
2008-12-31 11:55:00,24.14,24.16,24.11,24.14,21200.0,16.4851,16.4988,16.4646,16.4851,21200.0
2008-12-31 12:00:00,24.14,24.18,24.13,24.17,10800.0,16.4851,16.5124,16.4783,16.5056,10800.0
2008-12-31 12:05:00,24.17,24.2,24.15,24.2,29700.0,16.5056,16.5261,16.492,16.5261,29700.0
2008-12-31 12:10:00,24.2,24.24,24.19,24.22,25000.0,16.5261,16.5534,16.5193,16.5398,25000.0
2008-12-31 12:15:00,24.22,24.25,24.16,24.23,51700.0,16.5398,16.5602,16.4988,16.5466,51700.0
2008-12-31 12:20:00,24.24,24.28,24.2,24.28,35800.0,16.5534,16.5807,16.5261,16.5807,35800.0
2008-12-31 12:25:00,24.28,24.3,24.26,24.27,6200.0,16.5807,16.5944,16.5671,16.5739,6200.0
2008-12-31 12:30:00,24.27,24.29,24.25,24.29,4300.0,16.5739,16.5876,16.5602,16.5876,4300.0
2008-12-31 12:35:00,24.27,24.29,24.25,24.28,8700.0,16.5739,16.5876,16.5602,16.5807,8700.0
2008-12-31 12:40:00,24.29,24.37,24.28,24.37,25800.0,16.5876,16.6422,16.5807,16.6422,25800.0
2008-12-31 12:45:00,24.37,24.39,24.35,24.39,32500.0,16.6422,16.6559,16.6285,16.6559,32500.0
2008-12-31 12:50:00,24.38,24.39,24.35,24.36,14400.0,16.649,16.6559,16.6285,16.6354,14400.0
2008-12-31 12:55:00,24.36,24.39,24.36,24.36,16000.0,16.6354,16.6559,16.6354,16.6354,16000.0
2008-12-31 13:00:00,24.36,24.37,24.36,24.36,7000.0,16.6354,16.6422,16.6354,16.6354,7000.0
2008-12-31 13:05:00,24.37,24.4,24.35,24.37,26000.0,16.6422,16.6627,16.6285,16.6422,26000.0
2008-12-31 13:10:00,24.37,24.38,24.35,24.35,24800.0,16.6422,16.649,16.6285,16.6285,24800.0
2008-12-31 13:15:00,24.35,24.39,24.35,24.38,24800.0,16.6285,16.6559,16.6285,16.649,24800.0
2008-12-31 13:20:00,24.37,24.4,24.37,24.37,27700.0,16.6422,16.6627,16.6422,16.6422,27700.0
2008-12-31 13:25:00,24.37,24.4,24.37,24.39,30600.0,16.6422,16.6627,16.6422,16.6559,30600.0
2008-12-31 13:30:00,24.39,24.46,24.38,24.45,24800.0,16.6559,16.7037,16.649,16.6968,24800.0
2008-12-31 13:35:00,24.45,24.53,24.44,24.47,87400.0,16.6968,16.7515,16.69,16.7105,87400.0
2008-12-31 13:40:00,24.47,24.51,24.45,24.5,12900.0,16.7105,16.7378,16.6968,16.731,12900.0
2008-12-31 13:45:00,24.5,24.53,24.48,24.53,20100.0,16.731,16.7515,16.7173,16.7515,20100.0
2008-12-31 13:50:00,24.52,24.54,24.52,24.54,15500.0,16.7446,16.7583,16.7446,16.7583,15500.0
2008-12-31 13:55:00,24.54,24.6,24.53,24.58,37500.0,16.7583,16.7993,16.7515,16.7856,37500.0
2008-12-31 14:00:00,24.59,24.71,24.58,24.67,56600.0,16.7924,16.8744,16.7856,16.8471,56600.0
2008-12-31 14:05:00,24.65,24.67,24.6,24.65,33100.0,16.8334,16.8471,16.7993,16.8334,33100.0
2008-12-31 14:10:00,24.65,24.65,24.61,24.64,23400.0,16.8334,16.8334,16.8061,16.8266,23400.0
2008-12-31 14:15:00,24.64,24.64,24.58,24.58,35100.0,16.8266,16.8266,16.7856,16.7856,35100.0
2008-12-31 14:20:00,24.58,24.63,24.57,24.57,47700.0,16.7856,16.8197,16.7788,16.7788,47700.0
2008-12-31 14:25:00,24.56,24.68,24.56,24.6,53900.0,16.7719,16.8539,16.7719,16.7993,53900.0
2008-12-31 14:30:00,24.6,24.68,24.59,24.65,18100.0,16.7993,16.8539,16.7924,16.8334,18100.0
2008-12-31 14:35:00,24.65,24.66,24.5,24.55,37000.0,16.8334,16.8402,16.731,16.7651,37000.0
2008-12-31 14:40:00,24.57,24.62,24.55,24.62,22800.0,16.7788,16.8129,16.7651,16.8129,22800.0
2008-12-31 14:45:00,24.62,24.63,24.57,24.63,23200.0,16.8129,16.8197,16.7788,16.8197,23200.0
2008-12-31 14:50:00,24.63,24.69,24.61,24.69,29600.0,16.8197,16.8607,16.8061,16.8607,29600.0
2008-12-31 14:55:00,24.68,24.68,24.63,24.64,21100.0,16.8539,16.8539,16.8197,16.8266,21100.0
2008-12-31 15:00:00,24.65,24.77,24.64,24.77,36800.0,16.8334,16.9154,16.8266,16.9154,36800.0
2008-12-31 15:05:00,24.76,24.8,24.72,24.78,34200.0,16.9085,16.9358,16.8812,16.9222,34200.0
2008-12-31 15:10:00,24.76,24.78,24.7,24.75,49600.0,16.9085,16.9222,16.8676,16.9017,49600.0
2008-12-31 15:15:00,24.74,24.79,24.69,24.76,46400.0,16.8949,16.929,16.8607,16.9085,46400.0
2008-12-31 15:20:00,24.77,24.83,24.76,24.83,47200.0,16.9154,16.9563,16.9085,16.9563,47200.0
2008-12-31 15:25:00,24.84,24.85,24.78,24.83,56800.0,16.9632,16.97,16.9222,16.9563,56800.0
2008-12-31 15:30:00,24.83,24.9,24.81,24.89,36700.0,16.9563,17.0041,16.9427,16.9973,36700.0
2008-12-31 15:35:00,24.9,24.98,24.88,24.94,81200.0,17.0041,17.0588,16.9905,17.0314,81200.0
2008-12-31 15:40:00,24.95,25.0,24.93,24.95,91400.0,17.0383,17.0724,17.0246,17.0383,91400.0
2008-12-31 15:45:00,24.95,24.98,24.78,24.86,82800.0,17.0383,17.0588,16.9222,16.9768,82800.0
2008-12-31 15:50:00,24.85,24.87,24.75,24.84,132300.0,16.97,16.9836,16.9017,16.9632,132300.0
2008-12-31 15:55:00,24.84,24.94,24.75,24.79,97800.0,16.9632,17.0314,16.9017,16.929,97800.0
2009-01-02 09:30:00,24.86,24.99,24.62,24.76,19400.0,16.9768,17.0656,16.8129,16.9085,19400.0
2009-01-02 09:35:00,24.78,24.89,24.7,24.74,26600.0,16.9222,16.9973,16.8676,16.8949,26600.0
2009-01-02 09:40:00,24.74,24.79,24.68,24.71,35700.0,16.8949,16.929,16.8539,16.8744,35700.0
2009-01-02 09:45:00,24.73,24.74,24.63,24.64,18800.0,16.888,16.8949,16.8197,16.8266,18800.0
2009-01-02 09:50:00,24.64,24.66,24.54,24.57,50800.0,16.8266,16.8402,16.7583,16.7788,50800.0
2009-01-02 09:55:00,24.6,24.69,24.6,24.63,24100.0,16.7993,16.8607,16.7993,16.8197,24100.0
2009-01-02 10:00:00,24.63,24.73,24.57,24.64,27000.0,16.8197,16.888,16.7788,16.8266,27000.0
2009-01-02 10:05:00,24.64,24.74,24.56,24.74,28200.0,16.8266,16.8949,16.7719,16.8949,28200.0
2009-01-02 10:10:00,24.74,24.9,24.69,24.87,37700.0,16.8949,17.0041,16.8607,16.9836,37700.0
2009-01-02 10:15:00,24.85,24.93,24.78,24.93,47100.0,16.97,17.0246,16.9222,17.0246,47100.0
2009-01-02 10:20:00,24.93,24.98,24.83,24.86,25600.0,17.0246,17.0588,16.9563,16.9768,25600.0
2009-01-02 10:25:00,24.87,24.92,24.82,24.9,46600.0,16.9836,17.0178,16.9495,17.0041,46600.0
2009-01-02 10:30:00,24.9,25.0,24.87,24.98,51700.0,17.0041,17.0724,16.9836,17.0588,51700.0
2009-01-02 10:35:00,24.98,25.01,24.87,24.92,51900.0,17.0588,17.0793,16.9836,17.0178,51900.0
2009-01-02 10:40:00,24.93,24.99,24.76,24.78,44400.0,17.0246,17.0656,16.9085,16.9222,44400.0
2009-01-02 10:45:00,24.78,24.97,24.78,24.97,26700.0,16.9222,17.0519,16.9222,17.0519,26700.0
2009-01-02 10:50:00,24.97,25.0,24.91,25.0,26000.0,17.0519,17.0724,17.011,17.0724,26000.0
2009-01-02 10:55:00,25.0,25.04,24.99,25.0,28700.0,17.0724,17.0997,17.0656,17.0724,28700.0
2009-01-02 11:00:00,25.0,25.03,24.97,25.02,43400.0,17.0724,17.0929,17.0519,17.0861,43400.0
2009-01-02 11:05:00,25.02,25.1,25.01,25.05,40700.0,17.0861,17.1407,17.0793,17.1066,40700.0
2009-01-02 11:10:00,25.04,25.08,24.95,24.95,91900.0,17.0997,17.1271,17.0383,17.0383,91900.0
2009-01-02 11:15:00,24.95,25.02,24.91,25.0,62500.0,17.0383,17.0861,17.011,17.0724,62500.0
2009-01-02 11:20:00,25.0,25.02,24.97,25.01,52800.0,17.0724,17.0861,17.0519,17.0793,52800.0
2009-01-02 11:25:00,25.01,25.03,24.99,25.0,22400.0,17.0793,17.0929,17.0656,17.0724,22400.0
2009-01-02 11:30:00,25.0,25.03,24.96,24.98,24300.0,17.0724,17.0929,17.0451,17.0588,24300.0
2009-01-02 11:35:00,24.98,25.01,24.95,24.99,24900.0,17.0588,17.0793,17.0383,17.0656,24900.0
2009-01-02 11:40:00,24.99,25.0,24.9,24.93,54500.0,17.0656,17.0724,17.0041,17.0246,54500.0
2009-01-02 11:45:00,24.94,24.97,24.86,24.86,45700.0,17.0314,17.0519,16.9768,16.9768,45700.0
2009-01-02 11:50:00,24.86,24.89,24.84,24.85,28200.0,16.9768,16.9973,16.9632,16.97,28200.0
2009-01-02 11:55:00,24.85,24.89,24.83,24.84,31100.0,16.97,16.9973,16.9563,16.9632,31100.0
2009-01-02 12:00:00,24.83,24.89,24.81,24.89,16600.0,16.9563,16.9973,16.9427,16.9973,16600.0
2009-01-02 12:05:00,24.88,24.89,24.85,24.89,14300.0,16.9905,16.9973,16.97,16.9973,14300.0
2009-01-02 12:10:00,24.86,24.89,24.85,24.87,19800.0,16.9768,16.9973,16.97,16.9836,19800.0
2009-01-02 12:15:00,24.86,24.93,24.86,24.91,34400.0,16.9768,17.0246,16.9768,17.011,34400.0
2009-01-02 12:20:00,24.9,24.94,24.88,24.94,12400.0,17.0041,17.0314,16.9905,17.0314,12400.0
2009-01-02 12:25:00,24.94,24.96,24.91,24.95,6600.0,17.0314,17.0451,17.011,17.0383,6600.0
2009-01-02 12:30:00,24.96,24.98,24.89,24.93,20300.0,17.0451,17.0588,16.9973,17.0246,20300.0
2009-01-02 12:35:00,24.93,25.01,24.89,25.01,20600.0,17.0246,17.0793,16.9973,17.0793,20600.0
2009-01-02 12:40:00,25.02,25.03,24.88,24.89,27600.0,17.0861,17.0929,16.9905,16.9973,27600.0
2009-01-02 12:45:00,24.9,24.97,24.9,24.95,18400.0,17.0041,17.0519,17.0041,17.0383,18400.0
2009-01-02 12:50:00,24.96,24.97,24.9,24.92,14800.0,17.0451,17.0519,17.0041,17.0178,14800.0
2009-01-02 12:55:00,24.92,24.96,24.9,24.95,11300.0,17.0178,17.0451,17.0041,17.0383,11300.0
2009-01-02 13:00:00,24.94,24.97,24.93,24.96,25200.0,17.0314,17.0519,17.0246,17.0451,25200.0
2009-01-02 13:05:00,24.97,24.97,24.94,24.96,15400.0,17.0519,17.0519,17.0314,17.0451,15400.0
2009-01-02 13:10:00,24.96,24.97,24.92,24.95,46900.0,17.0451,17.0519,17.0178,17.0383,46900.0
2009-01-02 13:15:00,24.93,24.96,24.91,24.95,25500.0,17.0246,17.0451,17.011,17.0383,25500.0
2009-01-02 13:20:00,24.95,24.98,24.94,24.95,26600.0,17.0383,17.0588,17.0314,17.0383,26600.0
2009-01-02 13:25:00,24.95,24.97,24.93,24.94,65800.0,17.0383,17.0519,17.0246,17.0314,65800.0
2009-01-02 13:30:00,24.93,24.96,24.9,24.91,95900.0,17.0246,17.0451,17.0041,17.011,95900.0
2009-01-02 13:35:00,24.91,24.96,24.91,24.91,14100.0,17.011,17.0451,17.011,17.011,14100.0
2009-01-02 13:40:00,24.91,24.94,24.9,24.9,26800.0,17.011,17.0314,17.0041,17.0041,26800.0
2009-01-02 13:45:00,24.9,24.92,24.9,24.92,15900.0,17.0041,17.0178,17.0041,17.0178,15900.0
2009-01-02 13:50:00,24.91,24.95,24.91,24.93,33700.0,17.011,17.0383,17.011,17.0246,33700.0
2009-01-02 13:55:00,24.93,24.94,24.91,24.94,27700.0,17.0246,17.0314,17.011,17.0314,27700.0
2009-01-02 14:00:00,24.94,24.94,24.9,24.91,43200.0,17.0314,17.0314,17.0041,17.011,43200.0
2009-01-02 14:05:00,24.91,24.94,24.9,24.93,20000.0,17.011,17.0314,17.0041,17.0246,20000.0
2009-01-02 14:10:00,24.92,24.93,24.88,24.92,56500.0,17.0178,17.0246,16.9905,17.0178,56500.0
2009-01-02 14:15:00,24.91,24.94,24.88,24.93,73000.0,17.011,17.0314,16.9905,17.0246,73000.0
2009-01-02 14:20:00,24.94,24.99,24.93,24.97,67100.0,17.0314,17.0656,17.0246,17.0519,67100.0
2009-01-02 14:25:00,24.96,24.97,24.92,24.93,24700.0,17.0451,17.0519,17.0178,17.0246,24700.0
2009-01-02 14:30:00,24.93,25.08,24.93,25.04,29500.0,17.0246,17.1271,17.0246,17.0997,29500.0
2009-01-02 14:35:00,25.04,25.13,25.03,25.06,53400.0,17.0997,17.1612,17.0929,17.1134,53400.0
2009-01-02 14:40:00,25.06,25.2,24.91,25.14,29100.0,17.1134,17.209,17.011,17.168,29100.0
2009-01-02 14:45:00,25.12,25.16,25.1,25.14,16100.0,17.1544,17.1817,17.1407,17.168,16100.0
2009-01-02 14:50:00,25.13,25.16,25.03,25.05,71200.0,17.1612,17.1817,17.0929,17.1066,71200.0
2009-01-02 14:55:00,25.05,25.05,24.99,25.02,29100.0,17.1066,17.1066,17.0656,17.0861,29100.0
2009-01-02 15:00:00,25.03,25.14,24.99,24.99,72600.0,17.0929,17.168,17.0656,17.0656,72600.0
2009-01-02 15:05:00,24.99,25.06,24.99,25.0,48000.0,17.0656,17.1134,17.0656,17.0724,48000.0
2009-01-02 15:10:00,25.01,25.07,25.0,25.03,38800.0,17.0793,17.1202,17.0724,17.0929,38800.0
2009-01-02 15:15:00,25.03,25.03,25.0,25.01,29300.0,17.0929,17.0929,17.0724,17.0793,29300.0
2009-01-02 15:20:00,25.01,25.03,24.99,25.01,41700.0,17.0793,17.0929,17.0656,17.0793,41700.0
2009-01-02 15:25:00,25.01,25.09,25.0,25.04,66500.0,17.0793,17.1339,17.0724,17.0997,66500.0
2009-01-02 15:30:00,25.04,25.08,24.99,25.0,44400.0,17.0997,17.1271,17.0656,17.0724,44400.0
2009-01-02 15:35:00,24.99,25.04,24.98,25.01,55400.0,17.0656,17.0997,17.0588,17.0793,55400.0
2009-01-02 15:40:00,25.01,25.11,25.0,25.01,134200.0,17.0793,17.1475,17.0724,17.0793,134200.0
2009-01-02 15:45:00,25.0,25.1,25.0,25.06,93300.0,17.0724,17.1407,17.0724,17.1134,93300.0
2009-01-02 15:50:00,25.06,25.19,25.05,25.17,100400.0,17.1134,17.2022,17.1066,17.1885,100400.0
2009-01-02 15:55:00,25.17,25.2,24.97,25.04,164700.0,17.1885,17.209,17.0519,17.0997,164700.0
2009-01-05 09:30:00,24.99,24.99,24.83,24.94,22500.0,17.0656,17.0656,16.9563,17.0314,22500.0
2009-01-05 09:35:00,24.99,25.05,24.96,25.0,10900.0,17.0656,17.1066,17.0451,17.0724,10900.0
2009-01-05 09:40:00,24.99,25.0,24.91,24.95,31700.0,17.0656,17.0724,17.011,17.0383,31700.0
2009-01-05 09:45:00,24.95,24.95,24.89,24.91,41600.0,17.0383,17.0383,16.9973,17.011,41600.0
2009-01-05 09:50:00,24.92,24.92,24.81,24.85,30400.0,17.0178,17.0178,16.9427,16.97,30400.0
2009-01-05 09:55:00,24.84,24.93,24.83,24.93,13400.0,16.9632,17.0246,16.9563,17.0246,13400.0
2009-01-05 10:00:00,24.93,24.97,24.89,24.89,46000.0,17.0246,17.0519,16.9973,16.9973,46000.0
2009-01-05 10:05:00,24.88,24.88,24.74,24.78,48100.0,16.9905,16.9905,16.8949,16.9222,48100.0
2009-01-05 10:10:00,24.78,24.8,24.68,24.74,29000.0,16.9222,16.9358,16.8539,16.8949,29000.0
2009-01-05 10:15:00,24.75,24.75,24.71,24.74,18800.0,16.9017,16.9017,16.8744,16.8949,18800.0
2009-01-05 10:20:00,24.74,24.84,24.74,24.79,18400.0,16.8949,16.9632,16.8949,16.929,18400.0
2009-01-05 10:25:00,24.8,24.93,24.77,24.87,25300.0,16.9358,17.0246,16.9154,16.9836,25300.0
2009-01-05 10:30:00,24.87,25.01,24.86,25.0,25100.0,16.9836,17.0793,16.9768,17.0724,25100.0
2009-01-05 10:35:00,24.99,25.11,24.97,25.11,25900.0,17.0656,17.1475,17.0519,17.1475,25900.0
2009-01-05 10:40:00,25.1,25.23,25.09,25.21,16700.0,17.1407,17.2295,17.1339,17.2158,16700.0
2009-01-05 10:45:00,25.21,25.32,25.2,25.29,31800.0,17.2158,17.2909,17.209,17.2705,31800.0
2009-01-05 10:50:00,25.28,25.37,25.28,25.37,34500.0,17.2636,17.3251,17.2636,17.3251,34500.0
2009-01-05 10:55:00,25.35,25.41,25.3,25.3,26300.0,17.3114,17.3524,17.2773,17.2773,26300.0
2009-01-05 11:00:00,25.3,25.32,25.13,25.14,57500.0,17.2773,17.2909,17.1612,17.168,57500.0
2009-01-05 11:05:00,25.14,25.33,25.13,25.33,23900.0,17.168,17.2978,17.1612,17.2978,23900.0
2009-01-05 11:10:00,25.34,25.46,25.33,25.38,36800.0,17.3046,17.3866,17.2978,17.3319,36800.0
2009-01-05 11:15:00,25.36,25.42,25.33,25.33,14400.0,17.3183,17.3592,17.2978,17.2978,14400.0
2009-01-05 11:20:00,25.34,25.39,25.33,25.36,22400.0,17.3046,17.3388,17.2978,17.3183,22400.0
2009-01-05 11:25:00,25.36,25.43,25.35,25.4,41100.0,17.3183,17.3661,17.3114,17.3456,41100.0
2009-01-05 11:30:00,25.4,25.43,25.35,25.41,26400.0,17.3456,17.3661,17.3114,17.3524,26400.0
2009-01-05 11:35:00,25.41,25.47,25.4,25.45,28600.0,17.3524,17.3934,17.3456,17.3797,28600.0
2009-01-05 11:40:00,25.45,25.46,25.41,25.46,21200.0,17.3797,17.3866,17.3524,17.3866,21200.0
2009-01-05 11:45:00,25.46,25.47,25.38,25.39,32100.0,17.3866,17.3934,17.3319,17.3388,32100.0
2009-01-05 11:50:00,25.38,25.41,25.35,25.36,37300.0,17.3319,17.3524,17.3114,17.3183,37300.0
2009-01-05 11:55:00,25.36,25.36,25.31,25.32,30600.0,17.3183,17.3183,17.2841,17.2909,30600.0
2009-01-05 12:00:00,25.31,25.37,25.31,25.36,26700.0,17.2841,17.3251,17.2841,17.3183,26700.0
2009-01-05 12:05:00,25.36,25.37,25.35,25.37,35100.0,17.3183,17.3251,17.3114,17.3251,35100.0
2009-01-05 12:10:00,25.36,25.39,25.33,25.39,43000.0,17.3183,17.3388,17.2978,17.3388,43000.0
2009-01-05 12:15:00,25.39,25.5,25.39,25.46,31000.0,17.3388,17.4139,17.3388,17.3866,31000.0
2009-01-05 12:20:00,25.47,25.52,25.47,25.5,20500.0,17.3934,17.4275,17.3934,17.4139,20500.0
2009-01-05 12:25:00,25.5,25.5,25.44,25.49,30100.0,17.4139,17.4139,17.3729,17.407,30100.0
2009-01-05 12:30:00,25.48,25.49,25.41,25.44,30200.0,17.4002,17.407,17.3524,17.3729,30200.0
2009-01-05 12:35:00,25.44,25.45,25.37,25.44,25900.0,17.3729,17.3797,17.3251,17.3729,25900.0
2009-01-05 12:40:00,25.43,25.46,25.41,25.42,36000.0,17.3661,17.3866,17.3524,17.3592,36000.0
2009-01-05 12:45:00,25.42,25.49,25.38,25.38,38300.0,17.3592,17.407,17.3319,17.3319,38300.0
2009-01-05 12:50:00,25.38,25.43,25.38,25.43,24500.0,17.3319,17.3661,17.3319,17.3661,24500.0
2009-01-05 12:55:00,25.43,25.49,25.43,25.44,47500.0,17.3661,17.407,17.3661,17.3729,47500.0
2009-01-05 13:00:00,25.43,25.51,25.43,25.48,38600.0,17.3661,17.4207,17.3661,17.4002,38600.0
2009-01-05 13:05:00,25.48,25.5,25.46,25.47,42400.0,17.4002,17.4139,17.3866,17.3934,42400.0
2009-01-05 13:10:00,25.47,25.55,25.46,25.5,39500.0,17.3934,17.448,17.3866,17.4139,39500.0
2009-01-05 13:15:00,25.51,25.52,25.45,25.47,19800.0,17.4207,17.4275,17.3797,17.3934,19800.0
2009-01-05 13:20:00,25.47,25.55,25.47,25.53,22000.0,17.3934,17.448,17.3934,17.4344,22000.0
2009-01-05 13:25:00,25.53,25.55,25.44,25.49,28400.0,17.4344,17.448,17.3729,17.407,28400.0
2009-01-05 13:30:00,25.49,25.52,25.47,25.47,22500.0,17.407,17.4275,17.3934,17.3934,22500.0
2009-01-05 13:35:00,25.48,25.49,25.42,25.49,55200.0,17.4002,17.407,17.3592,17.407,55200.0
2009-01-05 13:40:00,25.48,25.51,25.45,25.48,33400.0,17.4002,17.4207,17.3797,17.4002,33400.0
2009-01-05 13:45:00,25.48,25.5,25.45,25.47,48900.0,17.4002,17.4139,17.3797,17.3934,48900.0
2009-01-05 13:50:00,25.47,25.54,25.47,25.53,48500.0,17.3934,17.4412,17.3934,17.4344,48500.0
2009-01-05 13:55:00,25.55,25.57,25.52,25.54,33300.0,17.448,17.4617,17.4275,17.4412,33300.0
2009-01-05 14:00:00,25.56,25.6,25.51,25.58,27200.0,17.4548,17.4822,17.4207,17.4685,27200.0
2009-01-05 14:05:00,25.58,25.63,25.52,25.54,20000.0,17.4685,17.5026,17.4275,17.4412,20000.0
2009-01-05 14:10:00,25.56,25.59,25.54,25.55,27700.0,17.4548,17.4753,17.4412,17.448,27700.0
2009-01-05 14:15:00,25.55,25.57,25.53,25.57,26200.0,17.448,17.4617,17.4344,17.4617,26200.0
2009-01-05 14:20:00,25.56,25.57,25.47,25.54,40100.0,17.4548,17.4617,17.3934,17.4412,40100.0
2009-01-05 14:25:00,25.55,25.59,25.48,25.52,87800.0,17.448,17.4753,17.4002,17.4275,87800.0
2009-01-05 14:30:00,25.52,25.58,25.48,25.57,38900.0,17.4275,17.4685,17.4002,17.4617,38900.0
2009-01-05 14:35:00,25.56,25.63,25.52,25.53,35800.0,17.4548,17.5026,17.4275,17.4344,35800.0
2009-01-05 14:40:00,25.53,25.59,25.5,25.51,20700.0,17.4344,17.4753,17.4139,17.4207,20700.0
2009-01-05 14:45:00,25.5,25.52,25.45,25.52,50400.0,17.4139,17.4275,17.3797,17.4275,50400.0
2009-01-05 14:50:00,25.51,25.54,25.43,25.51,49200.0,17.4207,17.4412,17.3661,17.4207,49200.0
2009-01-05 14:55:00,25.5,25.56,25.5,25.51,38800.0,17.4139,17.4548,17.4139,17.4207,38800.0
2009-01-05 15:00:00,25.5,25.53,25.5,25.53,29300.0,17.4139,17.4344,17.4139,17.4344,29300.0
2009-01-05 15:05:00,25.52,25.56,25.45,25.45,54700.0,17.4275,17.4548,17.3797,17.3797,54700.0
2009-01-05 15:10:00,25.47,25.51,25.38,25.41,53400.0,17.3934,17.4207,17.3319,17.3524,53400.0
2009-01-05 15:15:00,25.42,25.51,25.41,25.47,36400.0,17.3592,17.4207,17.3524,17.3934,36400.0
2009-01-05 15:20:00,25.47,25.48,25.38,25.46,46000.0,17.3934,17.4002,17.3319,17.3866,46000.0
2009-01-05 15:25:00,25.46,25.5,25.39,25.45,65500.0,17.3866,17.4139,17.3388,17.3797,65500.0
2009-01-05 15:30:00,25.48,25.51,25.43,25.51,59900.0,17.4002,17.4207,17.3661,17.4207,59900.0
2009-01-05 15:35:00,25.51,25.57,25.48,25.52,63300.0,17.4207,17.4617,17.4002,17.4275,63300.0
2009-01-05 15:40:00,25.52,25.59,25.5,25.58,107900.0,17.4275,17.4753,17.4139,17.4685,107900.0
2009-01-05 15:45:00,25.57,25.62,25.51,25.55,72000.0,17.4617,17.4958,17.4207,17.448,72000.0
2009-01-05 15:50:00,25.56,25.64,25.55,25.6,88200.0,17.4548,17.5095,17.448,17.4822,88200.0
2009-01-05 15:55:00,25.59,25.64,25.55,25.62,99500.0,17.4753,17.5095,17.448,17.4958,99500.0
2009-01-06 09:30:00,25.72,26.31,25.71,26.27,150400.0,17.5641,17.967,17.5573,17.9397,150400.0
2009-01-06 09:35:00,26.25,26.52,26.06,26.07,121100.0,17.926,18.1104,17.7963,17.8031,121100.0
2009-01-06 09:40:00,26.05,26.08,25.97,26.05,50100.0,17.7895,17.8099,17.7348,17.7895,50100.0
2009-01-06 09:45:00,26.06,26.16,25.91,25.93,98300.0,17.7963,17.8646,17.6939,17.7075,98300.0
2009-01-06 09:50:00,25.92,26.03,25.91,25.97,45300.0,17.7007,17.7758,17.6939,17.7348,45300.0
2009-01-06 09:55:00,25.97,25.97,25.8,25.81,58300.0,17.7348,17.7348,17.6187,17.6256,58300.0
2009-01-06 10:00:00,25.81,25.87,25.77,25.78,59500.0,17.6256,17.6665,17.5983,17.6051,59500.0
2009-01-06 10:05:00,25.79,25.87,25.77,25.79,31800.0,17.6119,17.6665,17.5983,17.6119,31800.0
2009-01-06 10:10:00,25.79,25.79,25.5,25.5,61900.0,17.6119,17.6119,17.4139,17.4139,61900.0
2009-01-06 10:15:00,25.5,25.58,25.44,25.54,40700.0,17.4139,17.4685,17.3729,17.4412,40700.0
2009-01-06 10:20:00,25.56,25.75,25.53,25.71,31100.0,17.4548,17.5846,17.4344,17.5573,31100.0
2009-01-06 10:25:00,25.75,25.76,25.65,25.7,29900.0,17.5846,17.5914,17.5163,17.5504,29900.0
2009-01-06 10:30:00,25.69,25.9,25.68,25.86,34200.0,17.5436,17.687,17.5368,17.6597,34200.0
2009-01-06 10:35:00,25.85,25.9,25.8,25.8,35200.0,17.6529,17.687,17.6187,17.6187,35200.0
2009-01-06 10:40:00,25.82,25.9,25.82,25.87,27100.0,17.6324,17.687,17.6324,17.6665,27100.0
2009-01-06 10:45:00,25.85,25.89,25.73,25.75,26000.0,17.6529,17.6802,17.5709,17.5846,26000.0
2009-01-06 10:50:00,25.74,25.9,25.74,25.81,39300.0,17.5778,17.687,17.5778,17.6256,39300.0
2009-01-06 10:55:00,25.8,25.86,25.79,25.82,37300.0,17.6187,17.6597,17.6119,17.6324,37300.0
2009-01-06 11:00:00,25.84,25.86,25.77,25.77,19500.0,17.6461,17.6597,17.5983,17.5983,19500.0
2009-01-06 11:05:00,25.78,25.78,25.69,25.7,28300.0,17.6051,17.6051,17.5436,17.5504,28300.0
2009-01-06 11:10:00,25.71,25.84,25.71,25.76,30000.0,17.5573,17.6461,17.5573,17.5914,30000.0
2009-01-06 11:15:00,25.74,25.88,25.74,25.87,26600.0,17.5778,17.6734,17.5778,17.6665,26600.0
2009-01-06 11:20:00,25.88,25.9,25.84,25.86,36300.0,17.6734,17.687,17.6461,17.6597,36300.0
2009-01-06 11:25:00,25.87,25.92,25.86,25.88,25000.0,17.6665,17.7007,17.6597,17.6734,25000.0
2009-01-06 11:30:00,25.88,25.92,25.86,25.9,28600.0,17.6734,17.7007,17.6597,17.687,28600.0
2009-01-06 11:35:00,25.9,25.91,25.85,25.88,24900.0,17.687,17.6939,17.6529,17.6734,24900.0
2009-01-06 11:40:00,25.88,25.96,25.85,25.85,16500.0,17.6734,17.728,17.6529,17.6529,16500.0
2009-01-06 11:45:00,25.85,25.89,25.84,25.89,28100.0,17.6529,17.6802,17.6461,17.6802,28100.0
2009-01-06 11:50:00,25.88,25.89,25.8,25.8,25300.0,17.6734,17.6802,17.6187,17.6187,25300.0
2009-01-06 11:55:00,25.8,25.84,25.74,25.77,21900.0,17.6187,17.6461,17.5778,17.5983,21900.0
2009-01-06 12:00:00,25.78,25.82,25.76,25.78,15300.0,17.6051,17.6324,17.5914,17.6051,15300.0
2009-01-06 12:05:00,25.77,25.87,25.76,25.85,22300.0,17.5983,17.6665,17.5914,17.6529,22300.0
2009-01-06 12:10:00,25.84,25.84,25.77,25.8,32800.0,17.6461,17.6461,17.5983,17.6187,32800.0
2009-01-06 12:15:00,25.8,25.8,25.67,25.67,26500.0,17.6187,17.6187,17.53,17.53,26500.0
2009-01-06 12:20:00,25.67,25.73,25.63,25.63,25700.0,17.53,17.5709,17.5026,17.5026,25700.0
2009-01-06 12:25:00,25.61,25.64,25.57,25.6,30000.0,17.489,17.5095,17.4617,17.4822,30000.0
2009-01-06 12:30:00,25.59,25.68,25.59,25.68,18600.0,17.4753,17.5368,17.4753,17.5368,18600.0
2009-01-06 12:35:00,25.68,25.81,25.67,25.8,25800.0,17.5368,17.6256,17.53,17.6187,25800.0
2009-01-06 12:40:00,25.79,25.82,25.76,25.77,37700.0,17.6119,17.6324,17.5914,17.5983,37700.0
2009-01-06 12:45:00,25.77,25.82,25.75,25.8,31700.0,17.5983,17.6324,17.5846,17.6187,31700.0
2009-01-06 12:50:00,25.83,25.86,25.81,25.82,21800.0,17.6392,17.6597,17.6256,17.6324,21800.0
2009-01-06 12:55:00,25.79,25.82,25.78,25.81,18400.0,17.6119,17.6324,17.6051,17.6256,18400.0
2009-01-06 13:00:00,25.78,25.79,25.73,25.74,12800.0,17.6051,17.6119,17.5709,17.5778,12800.0
2009-01-06 13:05:00,25.73,25.77,25.71,25.76,33400.0,17.5709,17.5983,17.5573,17.5914,33400.0
2009-01-06 13:10:00,25.76,25.79,25.73,25.74,21300.0,17.5914,17.6119,17.5709,17.5778,21300.0
2009-01-06 13:15:00,25.74,25.75,25.68,25.68,21600.0,17.5778,17.5846,17.5368,17.5368,21600.0
2009-01-06 13:20:00,25.68,25.77,25.66,25.74,25800.0,17.5368,17.5983,17.5231,17.5778,25800.0
2009-01-06 13:25:00,25.73,25.79,25.73,25.73,31100.0,17.5709,17.6119,17.5709,17.5709,31100.0
2009-01-06 13:30:00,25.73,25.8,25.69,25.8,26900.0,17.5709,17.6187,17.5436,17.6187,26900.0
2009-01-06 13:35:00,25.8,25.83,25.77,25.79,111600.0,17.6187,17.6392,17.5983,17.6119,111600.0
2009-01-06 13:40:00,25.79,25.81,25.77,25.8,20700.0,17.6119,17.6256,17.5983,17.6187,20700.0
2009-01-06 13:45:00,25.8,25.88,25.79,25.83,31100.0,17.6187,17.6734,17.6119,17.6392,31100.0
2009-01-06 13:50:00,25.81,25.91,25.81,25.83,41400.0,17.6256,17.6939,17.6256,17.6392,41400.0
2009-01-06 13:55:00,25.83,25.87,25.82,25.83,18100.0,17.6392,17.6665,17.6324,17.6392,18100.0
2009-01-06 14:00:00,25.82,25.83,25.77,25.8,57300.0,17.6324,17.6392,17.5983,17.6187,57300.0
2009-01-06 14:05:00,25.8,25.85,25.77,25.85,36100.0,17.6187,17.6529,17.5983,17.6529,36100.0
2009-01-06 14:10:00,25.86,25.95,25.82,25.82,43100.0,17.6597,17.7212,17.6324,17.6324,43100.0
2009-01-06 14:15:00,25.84,25.93,25.82,25.88,25600.0,17.6461,17.7075,17.6324,17.6734,25600.0
2009-01-06 14:20:00,25.88,25.92,25.84,25.84,22800.0,17.6734,17.7007,17.6461,17.6461,22800.0
2009-01-06 14:25:00,25.83,25.91,25.83,25.9,23700.0,17.6392,17.6939,17.6392,17.687,23700.0
2009-01-06 14:30:00,25.9,26.0,25.89,25.91,36400.0,17.687,17.7553,17.6802,17.6939,36400.0
2009-01-06 14:35:00,25.93,25.99,25.87,25.87,48100.0,17.7075,17.7485,17.6665,17.6665,48100.0
2009-01-06 14:40:00,25.89,25.92,25.88,25.91,23800.0,17.6802,17.7007,17.6734,17.6939,23800.0
2009-01-06 14:45:00,25.91,26.07,25.91,26.03,74700.0,17.6939,17.8031,17.6939,17.7758,74700.0
2009-01-06 14:50:00,26.02,26.02,25.9,25.93,35400.0,17.769,17.769,17.687,17.7075,35400.0
2009-01-06 14:55:00,25.94,26.03,25.92,26.0,76800.0,17.7143,17.7758,17.7007,17.7553,76800.0
2009-01-06 15:00:00,26.0,26.01,25.86,25.88,92700.0,17.7553,17.7621,17.6597,17.6734,92700.0
2009-01-06 15:05:00,25.89,25.92,25.83,25.92,55300.0,17.6802,17.7007,17.6392,17.7007,55300.0
2009-01-06 15:10:00,25.91,25.98,25.89,25.97,75800.0,17.6939,17.7417,17.6802,17.7348,75800.0
2009-01-06 15:15:00,25.97,25.99,25.87,25.88,42900.0,17.7348,17.7485,17.6665,17.6734,42900.0
2009-01-06 15:20:00,25.87,25.89,25.81,25.85,67000.0,17.6665,17.6802,17.6256,17.6529,67000.0
2009-01-06 15:25:00,25.85,25.91,25.81,25.83,100100.0,17.6529,17.6939,17.6256,17.6392,100100.0
2009-01-06 15:30:00,25.83,25.89,25.79,25.81,103300.0,17.6392,17.6802,17.6119,17.6256,103300.0
2009-01-06 15:35:00,25.8,25.86,25.77,25.79,106800.0,17.6187,17.6597,17.5983,17.6119,106800.0
2009-01-06 15:40:00,25.78,25.83,25.68,25.76,97300.0,17.6051,17.6392,17.5368,17.5914,97300.0
2009-01-06 15:45:00,25.76,25.83,25.73,25.79,107300.0,17.5914,17.6392,17.5709,17.6119,107300.0
2009-01-06 15:50:00,25.79,25.84,25.75,25.81,118100.0,17.6119,17.6461,17.5846,17.6256,118100.0
2009-01-06 15:55:00,25.8,25.81,25.7,25.77,144700.0,17.6187,17.6256,17.5504,17.5983,144700.0
2009-01-07 09:30:00,25.65,25.65,25.16,25.26,36800.0,17.5163,17.5163,17.1817,17.25,36800.0
2009-01-07 09:35:00,25.3,25.32,25.07,25.07,30700.0,17.2773,17.2909,17.1202,17.1202,30700.0
2009-01-07 09:40:00,25.07,25.22,25.0,25.17,46000.0,17.1202,17.2227,17.0724,17.1885,46000.0
2009-01-07 09:45:00,25.17,25.19,25.0,25.05,33600.0,17.1885,17.2022,17.0724,17.1066,33600.0
2009-01-07 09:50:00,25.07,25.24,25.06,25.2,38600.0,17.1202,17.2363,17.1134,17.209,38600.0
2009-01-07 09:55:00,25.19,25.22,25.02,25.06,49900.0,17.2022,17.2227,17.0861,17.1134,49900.0
2009-01-07 10:00:00,25.06,25.19,25.06,25.07,41300.0,17.1134,17.2022,17.1134,17.1202,41300.0
2009-01-07 10:05:00,25.08,25.32,25.07,25.31,50800.0,17.1271,17.2909,17.1202,17.2841,50800.0
2009-01-07 10:10:00,25.33,25.35,25.16,25.22,34000.0,17.2978,17.3114,17.1817,17.2227,34000.0
2009-01-07 10:15:00,25.21,25.25,25.09,25.18,56700.0,17.2158,17.2431,17.1339,17.1953,56700.0
2009-01-07 10:20:00,25.17,25.26,25.11,25.17,30700.0,17.1885,17.25,17.1475,17.1885,30700.0
2009-01-07 10:25:00,25.19,25.24,25.17,25.21,34000.0,17.2022,17.2363,17.1885,17.2158,34000.0
2009-01-07 10:30:00,25.21,25.21,25.16,25.17,58200.0,17.2158,17.2158,17.1817,17.1885,58200.0
2009-01-07 10:35:00,25.17,25.18,25.06,25.14,49400.0,17.1885,17.1953,17.1134,17.168,49400.0
2009-01-07 10:40:00,25.14,25.26,25.14,25.26,23800.0,17.168,17.25,17.168,17.25,23800.0
2009-01-07 10:45:00,25.26,25.27,25.14,25.15,37100.0,17.25,17.2568,17.168,17.1749,37100.0
2009-01-07 10:50:00,25.15,25.2,25.11,25.19,30800.0,17.1749,17.209,17.1475,17.2022,30800.0
2009-01-07 10:55:00,25.17,25.27,25.17,25.26,25300.0,17.1885,17.2568,17.1885,17.25,25300.0
2009-01-07 11:00:00,25.23,25.28,25.19,25.23,55000.0,17.2295,17.2636,17.2022,17.2295,55000.0
2009-01-07 11:05:00,25.23,25.31,25.19,25.27,25000.0,17.2295,17.2841,17.2022,17.2568,25000.0
2009-01-07 11:10:00,25.28,25.31,25.25,25.25,35400.0,17.2636,17.2841,17.2431,17.2431,35400.0
2009-01-07 11:15:00,25.25,25.29,25.15,25.15,40000.0,17.2431,17.2705,17.1749,17.1749,40000.0
2009-01-07 11:20:00,25.15,25.21,25.11,25.19,27800.0,17.1749,17.2158,17.1475,17.2022,27800.0
2009-01-07 11:25:00,25.19,25.27,25.19,25.25,20200.0,17.2022,17.2568,17.2022,17.2431,20200.0
2009-01-07 11:30:00,25.26,25.37,25.25,25.37,14500.0,17.25,17.3251,17.2431,17.3251,14500.0
2009-01-07 11:35:00,25.37,25.39,25.31,25.35,14600.0,17.3251,17.3388,17.2841,17.3114,14600.0
2009-01-07 11:40:00,25.37,25.51,25.35,25.45,26900.0,17.3251,17.4207,17.3114,17.3797,26900.0
2009-01-07 11:45:00,25.44,25.5,25.36,25.4,56600.0,17.3729,17.4139,17.3183,17.3456,56600.0
2009-01-07 11:50:00,25.41,25.61,25.41,25.6,34900.0,17.3524,17.489,17.3524,17.4822,34900.0
2009-01-07 11:55:00,25.6,25.6,25.49,25.5,16800.0,17.4822,17.4822,17.407,17.4139,16800.0
2009-01-07 12:00:00,25.5,25.5,25.38,25.38,23900.0,17.4139,17.4139,17.3319,17.3319,23900.0
2009-01-07 12:05:00,25.39,25.4,25.3,25.35,21300.0,17.3388,17.3456,17.2773,17.3114,21300.0
2009-01-07 12:10:00,25.35,25.35,25.28,25.29,16000.0,17.3114,17.3114,17.2636,17.2705,16000.0
2009-01-07 12:15:00,25.3,25.35,25.25,25.29,36200.0,17.2773,17.3114,17.2431,17.2705,36200.0
2009-01-07 12:20:00,25.29,25.3,25.17,25.17,18300.0,17.2705,17.2773,17.1885,17.1885,18300.0
2009-01-07 12:25:00,25.17,25.23,25.16,25.23,15800.0,17.1885,17.2295,17.1817,17.2295,15800.0
2009-01-07 12:30:00,25.22,25.26,25.2,25.26,14700.0,17.2227,17.25,17.209,17.25,14700.0
2009-01-07 12:35:00,25.27,25.29,25.25,25.26,12300.0,17.2568,17.2705,17.2431,17.25,12300.0
2009-01-07 12:40:00,25.26,25.28,25.25,25.27,12500.0,17.25,17.2636,17.2431,17.2568,12500.0
2009-01-07 12:45:00,25.28,25.3,25.24,25.26,33100.0,17.2636,17.2773,17.2363,17.25,33100.0
2009-01-07 12:50:00,25.26,25.26,25.2,25.24,12700.0,17.25,17.25,17.209,17.2363,12700.0
2009-01-07 12:55:00,25.25,25.26,25.22,25.24,46600.0,17.2431,17.25,17.2227,17.2363,46600.0
2009-01-07 13:00:00,25.24,25.27,25.21,25.23,32900.0,17.2363,17.2568,17.2158,17.2295,32900.0
2009-01-07 13:05:00,25.22,25.25,25.2,25.22,24400.0,17.2227,17.2431,17.209,17.2227,24400.0
2009-01-07 13:10:00,25.22,25.25,25.2,25.21,31700.0,17.2227,17.2431,17.209,17.2158,31700.0
2009-01-07 13:15:00,25.21,25.29,25.2,25.25,29400.0,17.2158,17.2705,17.209,17.2431,29400.0
2009-01-07 13:20:00,25.24,25.35,25.22,25.31,43200.0,17.2363,17.3114,17.2227,17.2841,43200.0
2009-01-07 13:25:00,25.31,25.41,25.3,25.39,32300.0,17.2841,17.3524,17.2773,17.3388,32300.0
2009-01-07 13:30:00,25.4,25.5,25.39,25.45,47200.0,17.3456,17.4139,17.3388,17.3797,47200.0
2009-01-07 13:35:00,25.46,25.55,25.45,25.45,37700.0,17.3866,17.448,17.3797,17.3797,37700.0
2009-01-07 13:40:00,25.47,25.47,25.29,25.31,36300.0,17.3934,17.3934,17.2705,17.2841,36300.0
2009-01-07 13:45:00,25.31,25.33,25.25,25.31,17700.0,17.2841,17.2978,17.2431,17.2841,17700.0
2009-01-07 13:50:00,25.31,25.33,25.27,25.27,13100.0,17.2841,17.2978,17.2568,17.2568,13100.0
2009-01-07 13:55:00,25.27,25.28,25.2,25.2,37700.0,17.2568,17.2636,17.209,17.209,37700.0
2009-01-07 14:00:00,25.2,25.24,25.19,25.24,46800.0,17.209,17.2363,17.2022,17.2363,46800.0
2009-01-07 14:05:00,25.23,25.26,25.22,25.22,12900.0,17.2295,17.25,17.2227,17.2227,12900.0
2009-01-07 14:10:00,25.22,25.24,25.2,25.21,27000.0,17.2227,17.2363,17.209,17.2158,27000.0
2009-01-07 14:15:00,25.21,25.23,25.17,25.18,47300.0,17.2158,17.2295,17.1885,17.1953,47300.0
2009-01-07 14:20:00,25.17,25.23,25.1,25.13,19100.0,17.1885,17.2295,17.1407,17.1612,19100.0
2009-01-07 14:25:00,25.13,25.23,25.12,25.14,24500.0,17.1612,17.2295,17.1544,17.168,24500.0
2009-01-07 14:30:00,25.15,25.21,25.14,25.17,43100.0,17.1749,17.2158,17.168,17.1885,43100.0
2009-01-07 14:35:00,25.18,25.21,25.14,25.2,35500.0,17.1953,17.2158,17.168,17.209,35500.0
2009-01-07 14:40:00,25.19,25.21,25.14,25.16,57000.0,17.2022,17.2158,17.168,17.1817,57000.0
2009-01-07 14:45:00,25.17,25.19,25.14,25.14,55500.0,17.1885,17.2022,17.168,17.168,55500.0
2009-01-07 14:50:00,25.14,25.19,25.07,25.15,66800.0,17.168,17.2022,17.1202,17.1749,66800.0
2009-01-07 14:55:00,25.15,25.17,25.11,25.15,37800.0,17.1749,17.1885,17.1475,17.1749,37800.0
2009-01-07 15:00:00,25.14,25.17,25.11,25.15,36800.0,17.168,17.1885,17.1475,17.1749,36800.0
2009-01-07 15:05:00,25.15,25.17,25.07,25.09,35500.0,17.1749,17.1885,17.1202,17.1339,35500.0
2009-01-07 15:10:00,25.09,25.17,25.08,25.15,22800.0,17.1339,17.1885,17.1271,17.1749,22800.0
2009-01-07 15:15:00,25.17,25.18,25.12,25.15,31600.0,17.1885,17.1953,17.1544,17.1749,31600.0
2009-01-07 15:20:00,25.15,25.19,25.1,25.17,22200.0,17.1749,17.2022,17.1407,17.1885,22200.0
2009-01-07 15:25:00,25.18,25.22,25.15,25.21,40700.0,17.1953,17.2227,17.1749,17.2158,40700.0
2009-01-07 15:30:00,25.2,25.28,25.2,25.25,39800.0,17.209,17.2636,17.209,17.2431,39800.0
2009-01-07 15:35:00,25.25,25.28,25.13,25.15,51100.0,17.2431,17.2636,17.1612,17.1749,51100.0
2009-01-07 15:40:00,25.15,25.22,25.15,25.2,49900.0,17.1749,17.2227,17.1749,17.209,49900.0
2009-01-07 15:45:00,25.21,25.25,25.2,25.23,59300.0,17.2158,17.2431,17.209,17.2295,59300.0
2009-01-07 15:50:00,25.22,25.27,25.22,25.26,71300.0,17.2227,17.2568,17.2227,17.25,71300.0
2009-01-07 15:55:00,25.26,25.33,25.25,25.25,85500.0,17.25,17.2978,17.2431,17.2431,85500.0
2009-01-08 09:30:00,25.13,25.45,25.13,25.45,103800.0,17.1612,17.3797,17.1612,17.3797,103800.0
2009-01-08 09:35:00,25.44,25.46,25.16,25.18,53400.0,17.3729,17.3866,17.1817,17.1953,53400.0
2009-01-08 09:40:00,25.16,25.35,25.12,25.33,20000.0,17.1817,17.3114,17.1544,17.2978,20000.0
2009-01-08 09:45:00,25.3,25.32,25.22,25.28,30100.0,17.2773,17.2909,17.2227,17.2636,30100.0
2009-01-08 09:50:00,25.27,25.3,25.25,25.28,35100.0,17.2568,17.2773,17.2431,17.2636,35100.0
2009-01-08 09:55:00,25.28,25.31,25.24,25.25,26600.0,17.2636,17.2841,17.2363,17.2431,26600.0
2009-01-08 10:00:00,25.26,25.27,25.24,25.26,29500.0,17.25,17.2568,17.2363,17.25,29500.0
2009-01-08 10:05:00,25.26,25.31,25.25,25.26,32400.0,17.25,17.2841,17.2431,17.25,32400.0
2009-01-08 10:10:00,25.26,25.29,25.24,25.25,44600.0,17.25,17.2705,17.2363,17.2431,44600.0
2009-01-08 10:15:00,25.26,25.28,25.17,25.23,44300.0,17.25,17.2636,17.1885,17.2295,44300.0
2009-01-08 10:20:00,25.23,25.3,25.21,25.27,36600.0,17.2295,17.2773,17.2158,17.2568,36600.0
2009-01-08 10:25:00,25.26,25.38,25.22,25.26,29500.0,17.25,17.3319,17.2227,17.25,29500.0
2009-01-08 10:30:00,25.26,25.3,25.25,25.3,29200.0,17.25,17.2773,17.2431,17.2773,29200.0
2009-01-08 10:35:00,25.3,25.33,25.27,25.29,44400.0,17.2773,17.2978,17.2568,17.2705,44400.0
2009-01-08 10:40:00,25.3,25.39,25.29,25.3,27800.0,17.2773,17.3388,17.2705,17.2773,27800.0
2009-01-08 10:45:00,25.3,25.32,25.25,25.25,42000.0,17.2773,17.2909,17.2431,17.2431,42000.0
2009-01-08 10:50:00,25.25,25.28,25.25,25.26,39500.0,17.2431,17.2636,17.2431,17.25,39500.0
2009-01-08 10:55:00,25.26,25.3,25.25,25.27,17800.0,17.25,17.2773,17.2431,17.2568,17800.0
2009-01-08 11:00:00,25.27,25.39,25.26,25.39,21400.0,17.2568,17.3388,17.25,17.3388,21400.0
2009-01-08 11:05:00,25.38,25.4,25.27,25.32,70300.0,17.3319,17.3456,17.2568,17.2909,70300.0
2009-01-08 11:10:00,25.32,25.35,25.29,25.33,15900.0,17.2909,17.3114,17.2705,17.2978,15900.0
2009-01-08 11:15:00,25.33,25.41,25.33,25.41,20200.0,17.2978,17.3524,17.2978,17.3524,20200.0
2009-01-08 11:20:00,25.41,25.43,25.38,25.38,13200.0,17.3524,17.3661,17.3319,17.3319,13200.0
2009-01-08 11:25:00,25.38,25.46,25.38,25.45,47000.0,17.3319,17.3866,17.3319,17.3797,47000.0
2009-01-08 11:30:00,25.45,25.51,25.42,25.48,46500.0,17.3797,17.4207,17.3592,17.4002,46500.0
2009-01-08 11:35:00,25.48,25.53,25.43,25.43,44000.0,17.4002,17.4344,17.3661,17.3661,44000.0
2009-01-08 11:40:00,25.45,25.47,25.4,25.41,76700.0,17.3797,17.3934,17.3456,17.3524,76700.0
2009-01-08 11:45:00,25.41,25.42,25.34,25.38,71100.0,17.3524,17.3592,17.3046,17.3319,71100.0
2009-01-08 11:50:00,25.37,25.4,25.33,25.35,40500.0,17.3251,17.3456,17.2978,17.3114,40500.0
2009-01-08 11:55:00,25.34,25.36,25.3,25.33,25500.0,17.3046,17.3183,17.2773,17.2978,25500.0
2009-01-08 12:00:00,25.33,25.42,25.32,25.36,16900.0,17.2978,17.3592,17.2909,17.3183,16900.0
2009-01-08 12:05:00,25.36,25.42,25.36,25.4,30300.0,17.3183,17.3592,17.3183,17.3456,30300.0
2009-01-08 12:10:00,25.42,25.45,25.41,25.41,17700.0,17.3592,17.3797,17.3524,17.3524,17700.0
2009-01-08 12:15:00,25.43,25.46,25.38,25.38,27100.0,17.3661,17.3866,17.3319,17.3319,27100.0
2009-01-08 12:20:00,25.38,25.42,25.36,25.37,19800.0,17.3319,17.3592,17.3183,17.3251,19800.0
2009-01-08 12:25:00,25.36,25.41,25.36,25.4,19200.0,17.3183,17.3524,17.3183,17.3456,19200.0
2009-01-08 12:30:00,25.4,25.43,25.36,25.36,55500.0,17.3456,17.3661,17.3183,17.3183,55500.0
2009-01-08 12:35:00,25.36,25.38,25.35,25.35,46200.0,17.3183,17.3319,17.3114,17.3114,46200.0
2009-01-08 12:40:00,25.35,25.41,25.35,25.39,20700.0,17.3114,17.3524,17.3114,17.3388,20700.0
2009-01-08 12:45:00,25.4,25.44,25.39,25.4,26600.0,17.3456,17.3729,17.3388,17.3456,26600.0
2009-01-08 12:50:00,25.41,25.46,25.37,25.41,39800.0,17.3524,17.3866,17.3251,17.3524,39800.0
2009-01-08 12:55:00,25.4,25.46,25.35,25.35,68200.0,17.3456,17.3866,17.3114,17.3114,68200.0
2009-01-08 13:00:00,25.36,25.4,25.35,25.36,26900.0,17.3183,17.3456,17.3114,17.3183,26900.0
2009-01-08 13:05:00,25.35,25.4,25.29,25.29,47200.0,17.3114,17.3456,17.2705,17.2705,47200.0
2009-01-08 13:10:00,25.29,25.3,25.23,25.24,68900.0,17.2705,17.2773,17.2295,17.2363,68900.0
2009-01-08 13:15:00,25.24,25.28,25.21,25.25,56200.0,17.2363,17.2636,17.2158,17.2431,56200.0
2009-01-08 13:20:00,25.25,25.31,25.23,25.28,67300.0,17.2431,17.2841,17.2295,17.2636,67300.0
2009-01-08 13:25:00,25.28,25.31,25.27,25.28,37700.0,17.2636,17.2841,17.2568,17.2636,37700.0
2009-01-08 13:30:00,25.27,25.31,25.27,25.28,38500.0,17.2568,17.2841,17.2568,17.2636,38500.0
2009-01-08 13:35:00,25.28,25.3,25.27,25.27,43100.0,17.2636,17.2773,17.2568,17.2568,43100.0
2009-01-08 13:40:00,25.28,25.3,25.26,25.27,38600.0,17.2636,17.2773,17.25,17.2568,38600.0
2009-01-08 13:45:00,25.27,25.34,25.26,25.31,56100.0,17.2568,17.3046,17.25,17.2841,56100.0
2009-01-08 13:50:00,25.31,25.35,25.3,25.32,39000.0,17.2841,17.3114,17.2773,17.2909,39000.0
2009-01-08 13:55:00,25.31,25.36,25.28,25.35,37200.0,17.2841,17.3183,17.2636,17.3114,37200.0
2009-01-08 14:00:00,25.34,25.41,25.33,25.39,40200.0,17.3046,17.3524,17.2978,17.3388,40200.0
2009-01-08 14:05:00,25.4,25.46,25.4,25.45,103900.0,17.3456,17.3866,17.3456,17.3797,103900.0
2009-01-08 14:10:00,25.46,25.48,25.43,25.44,44300.0,17.3866,17.4002,17.3661,17.3729,44300.0
2009-01-08 14:15:00,25.45,25.55,25.45,25.51,29000.0,17.3797,17.448,17.3797,17.4207,29000.0
2009-01-08 14:20:00,25.51,25.53,25.45,25.45,48000.0,17.4207,17.4344,17.3797,17.3797,48000.0
2009-01-08 14:25:00,25.42,25.48,25.4,25.41,48800.0,17.3592,17.4002,17.3456,17.3524,48800.0
2009-01-08 14:30:00,25.4,25.41,25.35,25.41,39200.0,17.3456,17.3524,17.3114,17.3524,39200.0
2009-01-08 14:35:00,25.41,25.46,25.41,25.43,35100.0,17.3524,17.3866,17.3524,17.3661,35100.0
2009-01-08 14:40:00,25.43,25.55,25.43,25.54,30300.0,17.3661,17.448,17.3661,17.4412,30300.0
2009-01-08 14:45:00,25.53,25.59,25.5,25.5,46400.0,17.4344,17.4753,17.4139,17.4139,46400.0
2009-01-08 14:50:00,25.5,25.58,25.5,25.56,30700.0,17.4139,17.4685,17.4139,17.4548,30700.0
2009-01-08 14:55:00,25.56,25.59,25.5,25.51,35100.0,17.4548,17.4753,17.4139,17.4207,35100.0
2009-01-08 15:00:00,25.52,25.62,25.48,25.51,67800.0,17.4275,17.4958,17.4002,17.4207,67800.0
2009-01-08 15:05:00,25.5,25.54,25.44,25.46,79900.0,17.4139,17.4412,17.3729,17.3866,79900.0
2009-01-08 15:10:00,25.47,25.52,25.43,25.44,95900.0,17.3934,17.4275,17.3661,17.3729,95900.0
2009-01-08 15:15:00,25.44,25.52,25.44,25.45,57600.0,17.3729,17.4275,17.3729,17.3797,57600.0
2009-01-08 15:20:00,25.45,25.52,25.4,25.47,84600.0,17.3797,17.4275,17.3456,17.3934,84600.0
2009-01-08 15:25:00,25.47,25.53,25.45,25.5,53100.0,17.3934,17.4344,17.3797,17.4139,53100.0
2009-01-08 15:30:00,25.5,25.53,25.45,25.49,56300.0,17.4139,17.4344,17.3797,17.407,56300.0
2009-01-08 15:35:00,25.5,25.51,25.4,25.46,64800.0,17.4139,17.4207,17.3456,17.3866,64800.0
2009-01-08 15:40:00,25.46,25.57,25.46,25.55,80300.0,17.3866,17.4617,17.3866,17.448,80300.0
2009-01-08 15:45:00,25.54,25.58,25.5,25.52,153000.0,17.4412,17.4685,17.4139,17.4275,153000.0
2009-01-08 15:50:00,25.53,25.56,25.43,25.53,136300.0,17.4344,17.4548,17.3661,17.4344,136300.0
2009-01-08 15:55:00,25.53,25.59,25.47,25.58,133800.0,17.4344,17.4753,17.3934,17.4685,133800.0
2009-01-09 09:30:00,25.6,26.0,25.6,26.0,29900.0,17.4822,17.7553,17.4822,17.7553,29900.0
2009-01-09 09:35:00,26.0,26.02,25.88,26.0,30000.0,17.7553,17.769,17.6734,17.7553,30000.0
2009-01-09 09:40:00,25.99,26.04,25.86,25.99,29000.0,17.7485,17.7826,17.6597,17.7485,29000.0
2009-01-09 09:45:00,25.98,25.98,25.71,25.73,33600.0,17.7417,17.7417,17.5573,17.5709,33600.0
2009-01-09 09:50:00,25.71,25.72,25.48,25.5,79500.0,17.5573,17.5641,17.4002,17.4139,79500.0
2009-01-09 09:55:00,25.51,25.65,25.45,25.6,87400.0,17.4207,17.5163,17.3797,17.4822,87400.0
2009-01-09 10:00:00,25.63,25.86,25.56,25.81,49200.0,17.5026,17.6597,17.4548,17.6256,49200.0
2009-01-09 10:05:00,25.79,25.82,25.64,25.75,16000.0,17.6119,17.6324,17.5095,17.5846,16000.0
2009-01-09 10:10:00,25.75,25.75,25.54,25.61,16700.0,17.5846,17.5846,17.4412,17.489,16700.0
2009-01-09 10:15:00,25.59,25.59,25.47,25.49,11300.0,17.4753,17.4753,17.3934,17.407,11300.0
2009-01-09 10:20:00,25.47,25.67,25.44,25.62,28200.0,17.3934,17.53,17.3729,17.4958,28200.0
2009-01-09 10:25:00,25.63,25.63,25.5,25.51,19400.0,17.5026,17.5026,17.4139,17.4207,19400.0
2009-01-09 10:30:00,25.5,25.58,25.5,25.53,31700.0,17.4139,17.4685,17.4139,17.4344,31700.0
2009-01-09 10:35:00,25.53,25.64,25.5,25.62,24500.0,17.4344,17.5095,17.4139,17.4958,24500.0
2009-01-09 10:40:00,25.61,25.62,25.55,25.6,8100.0,17.489,17.4958,17.448,17.4822,8100.0
2009-01-09 10:45:00,25.62,25.62,25.57,25.62,7600.0,17.4958,17.4958,17.4617,17.4958,7600.0
2009-01-09 10:50:00,25.6,25.63,25.57,25.6,13300.0,17.4822,17.5026,17.4617,17.4822,13300.0
2009-01-09 10:55:00,25.61,25.61,25.6,25.61,19200.0,17.489,17.489,17.4822,17.489,19200.0
2009-01-09 11:00:00,25.6,25.62,25.6,25.6,18700.0,17.4822,17.4958,17.4822,17.4822,18700.0
2009-01-09 11:05:00,25.59,25.68,25.59,25.64,13200.0,17.4753,17.5368,17.4753,17.5095,13200.0
2009-01-09 11:10:00,25.65,25.65,25.6,25.6,12500.0,17.5163,17.5163,17.4822,17.4822,12500.0
2009-01-09 11:15:00,25.62,25.63,25.6,25.6,17400.0,17.4958,17.5026,17.4822,17.4822,17400.0
2009-01-09 11:20:00,25.61,25.77,25.61,25.74,24500.0,17.489,17.5983,17.489,17.5778,24500.0
2009-01-09 11:25:00,25.75,25.76,25.6,25.61,11900.0,17.5846,17.5914,17.4822,17.489,11900.0
2009-01-09 11:30:00,25.6,25.63,25.6,25.6,27900.0,17.4822,17.5026,17.4822,17.4822,27900.0
2009-01-09 11:35:00,25.61,25.61,25.55,25.55,55600.0,17.489,17.489,17.448,17.448,55600.0
2009-01-09 11:40:00,25.55,25.56,25.51,25.54,29400.0,17.448,17.4548,17.4207,17.4412,29400.0
2009-01-09 11:45:00,25.54,25.57,25.5,25.54,11000.0,17.4412,17.4617,17.4139,17.4412,11000.0
2009-01-09 11:50:00,25.55,25.57,25.51,25.55,11600.0,17.448,17.4617,17.4207,17.448,11600.0
2009-01-09 11:55:00,25.55,25.6,25.53,25.54,6600.0,17.448,17.4822,17.4344,17.4412,6600.0
2009-01-09 12:00:00,25.55,25.6,25.55,25.59,8300.0,17.448,17.4822,17.448,17.4753,8300.0
2009-01-09 12:05:00,25.56,25.67,25.56,25.6,25800.0,17.4548,17.53,17.4548,17.4822,25800.0
2009-01-09 12:10:00,25.6,25.6,25.56,25.57,13100.0,17.4822,17.4822,17.4548,17.4617,13100.0
2009-01-09 12:15:00,25.58,25.59,25.56,25.57,9500.0,17.4685,17.4753,17.4548,17.4617,9500.0
2009-01-09 12:20:00,25.57,25.59,25.56,25.56,13600.0,17.4617,17.4753,17.4548,17.4548,13600.0
2009-01-09 12:25:00,25.57,25.59,25.56,25.56,13400.0,17.4617,17.4753,17.4548,17.4548,13400.0
2009-01-09 12:30:00,25.56,25.59,25.53,25.54,36700.0,17.4548,17.4753,17.4344,17.4412,36700.0
2009-01-09 12:35:00,25.54,25.55,25.5,25.5,43000.0,17.4412,17.448,17.4139,17.4139,43000.0
2009-01-09 12:40:00,25.49,25.52,25.4,25.41,25700.0,17.407,17.4275,17.3456,17.3524,25700.0
2009-01-09 12:45:00,25.39,25.46,25.38,25.39,17700.0,17.3388,17.3866,17.3319,17.3388,17700.0
2009-01-09 12:50:00,25.39,25.39,25.31,25.34,38400.0,17.3388,17.3388,17.2841,17.3046,38400.0
2009-01-09 12:55:00,25.35,25.38,25.32,25.32,27600.0,17.3114,17.3319,17.2909,17.2909,27600.0
2009-01-09 13:00:00,25.33,25.42,25.32,25.4,60400.0,17.2978,17.3592,17.2909,17.3456,60400.0
2009-01-09 13:05:00,25.41,25.42,25.18,25.21,35300.0,17.3524,17.3592,17.1953,17.2158,35300.0
2009-01-09 13:10:00,25.24,25.3,25.24,25.25,9900.0,17.2363,17.2773,17.2363,17.2431,9900.0
2009-01-09 13:15:00,25.26,25.31,25.23,25.25,54700.0,17.25,17.2841,17.2295,17.2431,54700.0
2009-01-09 13:20:00,25.25,25.26,25.21,25.22,9400.0,17.2431,17.25,17.2158,17.2227,9400.0
2009-01-09 13:25:00,25.23,25.27,25.23,25.24,32900.0,17.2295,17.2568,17.2295,17.2363,32900.0
2009-01-09 13:30:00,25.25,25.25,25.2,25.25,6300.0,17.2431,17.2431,17.209,17.2431,6300.0
2009-01-09 13:35:00,25.25,25.26,25.21,25.22,26300.0,17.2431,17.25,17.2158,17.2227,26300.0
2009-01-09 13:40:00,25.23,25.27,25.22,25.23,22500.0,17.2295,17.2568,17.2227,17.2295,22500.0
2009-01-09 13:45:00,25.23,25.31,25.23,25.31,71000.0,17.2295,17.2841,17.2295,17.2841,71000.0
2009-01-09 13:50:00,25.31,25.32,25.24,25.25,81900.0,17.2841,17.2909,17.2363,17.2431,81900.0
2009-01-09 13:55:00,25.21,25.23,25.2,25.21,26100.0,17.2158,17.2295,17.209,17.2158,26100.0
2009-01-09 14:00:00,25.2,25.37,25.2,25.36,27000.0,17.209,17.3251,17.209,17.3183,27000.0
2009-01-09 14:05:00,25.35,25.45,25.35,25.43,14000.0,17.3114,17.3797,17.3114,17.3661,14000.0
2009-01-09 14:10:00,25.43,25.43,25.34,25.34,15800.0,17.3661,17.3661,17.3046,17.3046,15800.0
2009-01-09 14:15:00,25.35,25.42,25.32,25.34,31800.0,17.3114,17.3592,17.2909,17.3046,31800.0
2009-01-09 14:20:00,25.36,25.38,25.32,25.33,11100.0,17.3183,17.3319,17.2909,17.2978,11100.0
2009-01-09 14:25:00,25.35,25.36,25.27,25.29,22900.0,17.3114,17.3183,17.2568,17.2705,22900.0
2009-01-09 14:30:00,25.3,25.46,25.3,25.44,25400.0,17.2773,17.3866,17.2773,17.3729,25400.0
2009-01-09 14:35:00,25.43,25.45,25.38,25.42,14100.0,17.3661,17.3797,17.3319,17.3592,14100.0
2009-01-09 14:40:00,25.41,25.48,25.36,25.47,20200.0,17.3524,17.4002,17.3183,17.3934,20200.0
2009-01-09 14:45:00,25.49,25.52,25.42,25.42,22200.0,17.407,17.4275,17.3592,17.3592,22200.0
2009-01-09 14:50:00,25.4,25.46,25.38,25.44,18400.0,17.3456,17.3866,17.3319,17.3729,18400.0
2009-01-09 14:55:00,25.44,25.46,25.4,25.43,21000.0,17.3729,17.3866,17.3456,17.3661,21000.0
2009-01-09 15:00:00,25.42,25.47,25.4,25.41,42200.0,17.3592,17.3934,17.3456,17.3524,42200.0
2009-01-09 15:05:00,25.44,25.45,25.35,25.35,35100.0,17.3729,17.3797,17.3114,17.3114,35100.0
2009-01-09 15:10:00,25.36,25.4,25.34,25.39,27700.0,17.3183,17.3456,17.3046,17.3388,27700.0
2009-01-09 15:15:00,25.4,25.42,25.32,25.34,25300.0,17.3456,17.3592,17.2909,17.3046,25300.0
2009-01-09 15:20:00,25.34,25.39,25.32,25.35,29300.0,17.3046,17.3388,17.2909,17.3114,29300.0
2009-01-09 15:25:00,25.35,25.45,25.32,25.4,75200.0,17.3114,17.3797,17.2909,17.3456,75200.0
2009-01-09 15:30:00,25.39,25.52,25.39,25.49,60600.0,17.3388,17.4275,17.3388,17.407,60600.0
2009-01-09 15:35:00,25.49,25.5,25.44,25.44,67700.0,17.407,17.4139,17.3729,17.3729,67700.0
2009-01-09 15:40:00,25.44,25.49,25.33,25.37,83700.0,17.3729,17.407,17.2978,17.3251,83700.0
2009-01-09 15:45:00,25.39,25.4,25.23,25.25,103300.0,17.3388,17.3456,17.2295,17.2431,103300.0
2009-01-09 15:50:00,25.27,25.29,25.14,25.18,124100.0,17.2568,17.2705,17.168,17.1953,124100.0
2009-01-09 15:55:00,25.19,25.25,25.12,25.24,100200.0,17.2022,17.2431,17.1544,17.2363,100200.0
2009-01-12 09:30:00,25.28,25.35,25.0,25.06,16900.0,17.2636,17.3114,17.0724,17.1134,16900.0
2009-01-12 09:35:00,25.04,25.07,24.83,24.87,22400.0,17.0997,17.1202,16.9563,16.9836,22400.0
2009-01-12 09:40:00,24.87,24.88,24.83,24.86,28000.0,16.9836,16.9905,16.9563,16.9768,28000.0
2009-01-12 09:45:00,24.85,24.85,24.8,24.81,21800.0,16.97,16.97,16.9358,16.9427,21800.0
2009-01-12 09:50:00,24.83,24.89,24.81,24.87,9900.0,16.9563,16.9973,16.9427,16.9836,9900.0
2009-01-12 09:55:00,24.87,24.87,24.77,24.8,12500.0,16.9836,16.9836,16.9154,16.9358,12500.0
2009-01-12 10:00:00,24.81,24.84,24.79,24.81,19300.0,16.9427,16.9632,16.929,16.9427,19300.0
2009-01-12 10:05:00,24.81,24.81,24.77,24.77,52500.0,16.9427,16.9427,16.9154,16.9154,52500.0
2009-01-12 10:10:00,24.78,24.79,24.75,24.76,15900.0,16.9222,16.929,16.9017,16.9085,15900.0
2009-01-12 10:15:00,24.77,24.83,24.74,24.75,18000.0,16.9154,16.9563,16.8949,16.9017,18000.0
2009-01-12 10:20:00,24.74,24.77,24.66,24.72,37700.0,16.8949,16.9154,16.8402,16.8812,37700.0
2009-01-12 10:25:00,24.71,24.77,24.71,24.73,129300.0,16.8744,16.9154,16.8744,16.888,129300.0
2009-01-12 10:30:00,24.73,24.76,24.7,24.72,23900.0,16.888,16.9085,16.8676,16.8812,23900.0
2009-01-12 10:35:00,24.72,24.73,24.68,24.7,50400.0,16.8812,16.888,16.8539,16.8676,50400.0
2009-01-12 10:40:00,24.71,24.72,24.67,24.68,33700.0,16.8744,16.8812,16.8471,16.8539,33700.0
2009-01-12 10:45:00,24.69,24.7,24.56,24.57,47500.0,16.8607,16.8676,16.7719,16.7788,47500.0
2009-01-12 10:50:00,24.57,24.63,24.56,24.61,37500.0,16.7788,16.8197,16.7719,16.8061,37500.0
2009-01-12 10:55:00,24.62,24.64,24.54,24.55,34700.0,16.8129,16.8266,16.7583,16.7651,34700.0
2009-01-12 11:00:00,24.55,24.58,24.46,24.46,45600.0,16.7651,16.7856,16.7037,16.7037,45600.0
2009-01-12 11:05:00,24.46,24.49,24.37,24.4,47600.0,16.7037,16.7241,16.6422,16.6627,47600.0
2009-01-12 11:10:00,24.4,24.4,24.36,24.4,29900.0,16.6627,16.6627,16.6354,16.6627,29900.0
2009-01-12 11:15:00,24.4,24.46,24.39,24.42,32200.0,16.6627,16.7037,16.6559,16.6763,32200.0
2009-01-12 11:20:00,24.42,24.48,24.31,24.41,91900.0,16.6763,16.7173,16.6012,16.6695,91900.0
2009-01-12 11:25:00,24.43,24.46,24.3,24.33,66200.0,16.6832,16.7037,16.5944,16.6149,66200.0
2009-01-12 11:30:00,24.34,24.41,24.3,24.3,49600.0,16.6217,16.6695,16.5944,16.5944,49600.0
2009-01-12 11:35:00,24.29,24.3,24.19,24.21,52700.0,16.5876,16.5944,16.5193,16.5329,52700.0
2009-01-12 11:40:00,24.2,24.23,24.16,24.22,32200.0,16.5261,16.5466,16.4988,16.5398,32200.0
2009-01-12 11:45:00,24.21,24.22,24.01,24.15,135000.0,16.5329,16.5398,16.3964,16.492,135000.0
2009-01-12 11:50:00,24.15,24.27,24.14,24.25,47900.0,16.492,16.5739,16.4851,16.5602,47900.0
2009-01-12 11:55:00,24.24,24.28,24.16,24.17,25100.0,16.5534,16.5807,16.4988,16.5056,25100.0
2009-01-12 12:00:00,24.17,24.23,24.13,24.16,40800.0,16.5056,16.5466,16.4783,16.4988,40800.0
2009-01-12 12:05:00,24.13,24.25,24.12,24.25,41900.0,16.4783,16.5602,16.4715,16.5602,41900.0
2009-01-12 12:10:00,24.24,24.38,24.24,24.38,26000.0,16.5534,16.649,16.5534,16.649,26000.0
2009-01-12 12:15:00,24.38,24.44,24.38,24.44,18500.0,16.649,16.69,16.649,16.69,18500.0
2009-01-12 12:20:00,24.43,24.45,24.41,24.42,24000.0,16.6832,16.6968,16.6695,16.6763,24000.0
2009-01-12 12:25:00,24.42,24.46,24.42,24.45,14100.0,16.6763,16.7037,16.6763,16.6968,14100.0
2009-01-12 12:30:00,24.45,24.52,24.45,24.51,21000.0,16.6968,16.7446,16.6968,16.7378,21000.0
2009-01-12 12:35:00,24.51,24.52,24.48,24.5,14600.0,16.7378,16.7446,16.7173,16.731,14600.0
2009-01-12 12:40:00,24.49,24.52,24.48,24.48,8800.0,16.7241,16.7446,16.7173,16.7173,8800.0
2009-01-12 12:45:00,24.48,24.5,24.46,24.47,19700.0,16.7173,16.731,16.7037,16.7105,19700.0
2009-01-12 12:50:00,24.47,24.47,24.4,24.4,20300.0,16.7105,16.7105,16.6627,16.6627,20300.0
2009-01-12 12:55:00,24.4,24.44,24.35,24.42,61700.0,16.6627,16.69,16.6285,16.6763,61700.0
2009-01-12 13:00:00,24.42,24.42,24.33,24.34,30200.0,16.6763,16.6763,16.6149,16.6217,30200.0
2009-01-12 13:05:00,24.34,24.36,24.32,24.35,17600.0,16.6217,16.6354,16.6081,16.6285,17600.0
2009-01-12 13:10:00,24.34,24.42,24.34,24.42,10900.0,16.6217,16.6763,16.6217,16.6763,10900.0
2009-01-12 13:15:00,24.42,24.43,24.39,24.41,20000.0,16.6763,16.6832,16.6559,16.6695,20000.0
2009-01-12 13:20:00,24.43,24.44,24.39,24.39,18700.0,16.6832,16.69,16.6559,16.6559,18700.0
2009-01-12 13:25:00,24.39,24.43,24.39,24.42,5900.0,16.6559,16.6832,16.6559,16.6763,5900.0
2009-01-12 13:30:00,24.42,24.45,24.39,24.39,10100.0,16.6763,16.6968,16.6559,16.6559,10100.0
2009-01-12 13:35:00,24.39,24.43,24.36,24.38,25100.0,16.6559,16.6832,16.6354,16.649,25100.0
2009-01-12 13:40:00,24.38,24.45,24.37,24.45,10500.0,16.649,16.6968,16.6422,16.6968,10500.0
2009-01-12 13:45:00,24.47,24.49,24.39,24.39,36200.0,16.7105,16.7241,16.6559,16.6559,36200.0
2009-01-12 13:50:00,24.39,24.46,24.35,24.39,70800.0,16.6559,16.7037,16.6285,16.6559,70800.0
2009-01-12 13:55:00,24.39,24.4,24.23,24.27,54400.0,16.6559,16.6627,16.5466,16.5739,54400.0
2009-01-12 14:00:00,24.25,24.27,24.1,24.12,91000.0,16.5602,16.5739,16.4578,16.4715,91000.0
2009-01-12 14:05:00,24.13,24.14,24.01,24.06,175100.0,16.4783,16.4851,16.3964,16.4305,175100.0
2009-01-12 14:10:00,24.06,24.08,24.0,24.01,97500.0,16.4305,16.4442,16.3895,16.3964,97500.0
2009-01-12 14:15:00,24.02,24.04,24.01,24.02,73600.0,16.4032,16.4168,16.3964,16.4032,73600.0
2009-01-12 14:20:00,24.02,24.14,24.02,24.1,56100.0,16.4032,16.4851,16.4032,16.4578,56100.0
2009-01-12 14:25:00,24.1,24.19,24.1,24.19,19500.0,16.4578,16.5193,16.4578,16.5193,19500.0
2009-01-12 14:30:00,24.18,24.19,24.1,24.12,21600.0,16.5124,16.5193,16.4578,16.4715,21600.0
2009-01-12 14:35:00,24.15,24.15,24.08,24.11,34200.0,16.492,16.492,16.4442,16.4646,34200.0
2009-01-12 14:40:00,24.12,24.13,24.1,24.12,33500.0,16.4715,16.4783,16.4578,16.4715,33500.0
2009-01-12 14:45:00,24.11,24.13,24.05,24.06,55400.0,16.4646,16.4783,16.4237,16.4305,55400.0
2009-01-12 14:50:00,24.06,24.11,24.03,24.05,54900.0,16.4305,16.4646,16.41,16.4237,54900.0
2009-01-12 14:55:00,24.05,24.11,24.05,24.07,80300.0,16.4237,16.4646,16.4237,16.4373,80300.0
2009-01-12 15:00:00,24.06,24.15,24.06,24.06,75600.0,16.4305,16.492,16.4305,16.4305,75600.0
2009-01-12 15:05:00,24.06,24.11,24.0,24.03,66200.0,16.4305,16.4646,16.3895,16.41,66200.0
2009-01-12 15:10:00,24.03,24.12,24.02,24.1,69700.0,16.41,16.4715,16.4032,16.4578,69700.0
2009-01-12 15:15:00,24.1,24.18,24.08,24.13,47300.0,16.4578,16.5124,16.4442,16.4783,47300.0
2009-01-12 15:20:00,24.13,24.3,24.09,24.16,54600.0,16.4783,16.5944,16.451,16.4988,54600.0
2009-01-12 15:25:00,24.16,24.22,24.15,24.15,27200.0,16.4988,16.5398,16.492,16.492,27200.0
2009-01-12 15:30:00,24.15,24.2,24.13,24.14,93400.0,16.492,16.5261,16.4783,16.4851,93400.0
2009-01-12 15:35:00,24.15,24.2,24.1,24.16,76800.0,16.492,16.5261,16.4578,16.4988,76800.0
2009-01-12 15:40:00,24.15,24.26,24.15,24.25,93200.0,16.492,16.5671,16.492,16.5602,93200.0
2009-01-12 15:45:00,24.25,24.28,24.19,24.24,93800.0,16.5602,16.5807,16.5193,16.5534,93800.0
2009-01-12 15:50:00,24.25,24.27,24.22,24.26,133700.0,16.5602,16.5739,16.5398,16.5671,133700.0
2009-01-12 15:55:00,24.25,24.34,24.23,24.27,184900.0,16.5602,16.6217,16.5466,16.5739,184900.0
2009-01-13 09:30:00,24.31,24.47,24.3,24.31,22500.0,16.6012,16.7105,16.5944,16.6012,22500.0
2009-01-13 09:35:00,24.3,24.35,24.25,24.35,16400.0,16.5944,16.6285,16.5602,16.6285,16400.0
2009-01-13 09:40:00,24.32,24.38,24.17,24.25,37500.0,16.6081,16.649,16.5056,16.5602,37500.0
2009-01-13 09:45:00,24.27,24.33,24.25,24.29,27300.0,16.5739,16.6149,16.5602,16.5876,27300.0
2009-01-13 09:50:00,24.29,24.35,24.29,24.32,27700.0,16.5876,16.6285,16.5876,16.6081,27700.0
2009-01-13 09:55:00,24.33,24.38,24.04,24.06,157500.0,16.6149,16.649,16.4168,16.4305,157500.0
2009-01-13 10:00:00,24.06,24.08,23.95,23.95,44700.0,16.4305,16.4442,16.3554,16.3554,44700.0
2009-01-13 10:05:00,23.97,24.12,23.96,24.03,59700.0,16.369,16.4715,16.3622,16.41,59700.0
2009-01-13 10:10:00,24.05,24.09,24.01,24.05,44900.0,16.4237,16.451,16.3964,16.4237,44900.0
2009-01-13 10:15:00,24.06,24.08,24.02,24.03,38100.0,16.4305,16.4442,16.4032,16.41,38100.0
2009-01-13 10:20:00,24.03,24.08,24.01,24.04,28400.0,16.41,16.4442,16.3964,16.4168,28400.0
2009-01-13 10:25:00,24.03,24.07,24.01,24.05,34100.0,16.41,16.4373,16.3964,16.4237,34100.0
2009-01-13 10:30:00,24.05,24.07,24.01,24.01,34200.0,16.4237,16.4373,16.3964,16.3964,34200.0
2009-01-13 10:35:00,24.01,24.05,24.01,24.01,20400.0,16.3964,16.4237,16.3964,16.3964,20400.0
2009-01-13 10:40:00,24.02,24.04,24.0,24.0,24900.0,16.4032,16.4168,16.3895,16.3895,24900.0
2009-01-13 10:45:00,23.99,24.02,23.94,23.97,44300.0,16.3827,16.4032,16.3486,16.369,44300.0
2009-01-13 10:50:00,23.98,24.0,23.95,23.99,22200.0,16.3759,16.3895,16.3554,16.3827,22200.0
2009-01-13 10:55:00,23.99,24.0,23.95,23.98,25300.0,16.3827,16.3895,16.3554,16.3759,25300.0
2009-01-13 11:00:00,23.97,23.98,23.86,23.88,27600.0,16.369,16.3759,16.2939,16.3076,27600.0
2009-01-13 11:05:00,23.88,23.97,23.86,23.94,27100.0,16.3076,16.369,16.2939,16.3486,27100.0
2009-01-13 11:10:00,23.94,23.94,23.78,23.79,21800.0,16.3486,16.3486,16.2393,16.2461,21800.0
2009-01-13 11:15:00,23.8,23.82,23.79,23.79,39100.0,16.2529,16.2666,16.2461,16.2461,39100.0
2009-01-13 11:20:00,23.79,23.8,23.74,23.75,15000.0,16.2461,16.2529,16.212,16.2188,15000.0
2009-01-13 11:25:00,23.76,23.87,23.74,23.86,46500.0,16.2256,16.3007,16.212,16.2939,46500.0
2009-01-13 11:30:00,23.85,23.9,23.81,23.83,21000.0,16.2871,16.3212,16.2598,16.2734,21000.0
2009-01-13 11:35:00,23.83,23.9,23.8,23.8,63000.0,16.2734,16.3212,16.2529,16.2529,63000.0
2009-01-13 11:40:00,23.8,23.89,23.8,23.81,48400.0,16.2529,16.3144,16.2529,16.2598,48400.0
2009-01-13 11:45:00,23.8,23.81,23.69,23.74,22500.0,16.2529,16.2598,16.1778,16.212,22500.0
2009-01-13 11:50:00,23.74,23.83,23.74,23.76,26500.0,16.212,16.2734,16.212,16.2256,26500.0
2009-01-13 11:55:00,23.76,23.88,23.75,23.85,17600.0,16.2256,16.3076,16.2188,16.2871,17600.0
2009-01-13 12:00:00,23.86,23.92,23.85,23.9,17600.0,16.2939,16.3349,16.2871,16.3212,17600.0
2009-01-13 12:05:00,23.88,23.9,23.85,23.85,16200.0,16.3076,16.3212,16.2871,16.2871,16200.0
2009-01-13 12:10:00,23.85,23.87,23.8,23.85,21800.0,16.2871,16.3007,16.2529,16.2871,21800.0
2009-01-13 12:15:00,23.86,23.86,23.8,23.82,13100.0,16.2939,16.2939,16.2529,16.2666,13100.0
2009-01-13 12:20:00,23.82,23.87,23.81,23.84,18700.0,16.2666,16.3007,16.2598,16.2803,18700.0
2009-01-13 12:25:00,23.85,23.85,23.82,23.84,20900.0,16.2871,16.2871,16.2666,16.2803,20900.0
2009-01-13 12:30:00,23.84,23.87,23.81,23.84,24200.0,16.2803,16.3007,16.2598,16.2803,24200.0
2009-01-13 12:35:00,23.84,23.91,23.8,23.82,26800.0,16.2803,16.3281,16.2529,16.2666,26800.0
2009-01-13 12:40:00,23.83,23.83,23.76,23.76,17000.0,16.2734,16.2734,16.2256,16.2256,17000.0
2009-01-13 12:45:00,23.76,23.76,23.75,23.75,10700.0,16.2256,16.2256,16.2188,16.2188,10700.0
2009-01-13 12:50:00,23.75,23.81,23.75,23.75,29400.0,16.2188,16.2598,16.2188,16.2188,29400.0
2009-01-13 12:55:00,23.76,23.76,23.62,23.62,26300.0,16.2256,16.2256,16.13,16.13,26300.0
2009-01-13 13:00:00,23.62,23.64,23.6,23.6,21100.0,16.13,16.1437,16.1164,16.1164,21100.0
2009-01-13 13:05:00,23.6,23.64,23.6,23.64,25900.0,16.1164,16.1437,16.1164,16.1437,25900.0
2009-01-13 13:10:00,23.63,23.67,23.63,23.66,15300.0,16.1369,16.1642,16.1369,16.1573,15300.0
2009-01-13 13:15:00,23.67,23.68,23.6,23.63,32000.0,16.1642,16.171,16.1164,16.1369,32000.0
2009-01-13 13:20:00,23.64,23.68,23.62,23.68,22900.0,16.1437,16.171,16.13,16.171,22900.0
2009-01-13 13:25:00,23.68,23.71,23.67,23.71,17800.0,16.171,16.1915,16.1642,16.1915,17800.0
2009-01-13 13:30:00,23.7,23.76,23.7,23.74,29800.0,16.1847,16.2256,16.1847,16.212,29800.0
2009-01-13 13:35:00,23.76,23.77,23.69,23.71,27100.0,16.2256,16.2325,16.1778,16.1915,27100.0
2009-01-13 13:40:00,23.71,23.74,23.63,23.67,26600.0,16.1915,16.212,16.1369,16.1642,26600.0
2009-01-13 13:45:00,23.65,23.72,23.63,23.68,60900.0,16.1505,16.1983,16.1369,16.171,60900.0
2009-01-13 13:50:00,23.68,23.72,23.65,23.66,35700.0,16.171,16.1983,16.1505,16.1573,35700.0
2009-01-13 13:55:00,23.66,23.66,23.55,23.55,42600.0,16.1573,16.1573,16.0822,16.0822,42600.0
2009-01-13 14:00:00,23.55,23.58,23.51,23.54,30800.0,16.0822,16.1027,16.0549,16.0754,30800.0
2009-01-13 14:05:00,23.53,23.64,23.53,23.6,23300.0,16.0686,16.1437,16.0686,16.1164,23300.0
2009-01-13 14:10:00,23.61,23.67,23.59,23.67,12800.0,16.1232,16.1642,16.1095,16.1642,12800.0
2009-01-13 14:15:00,23.66,23.67,23.59,23.6,12000.0,16.1573,16.1642,16.1095,16.1164,12000.0
2009-01-13 14:20:00,23.59,23.63,23.59,23.59,19900.0,16.1095,16.1369,16.1095,16.1095,19900.0
2009-01-13 14:25:00,23.59,23.63,23.49,23.54,47100.0,16.1095,16.1369,16.0412,16.0754,47100.0
2009-01-13 14:30:00,23.54,23.75,23.53,23.68,39800.0,16.0754,16.2188,16.0686,16.171,39800.0
2009-01-13 14:35:00,23.67,23.79,23.67,23.75,25500.0,16.1642,16.2461,16.1642,16.2188,25500.0
2009-01-13 14:40:00,23.75,23.81,23.73,23.75,19900.0,16.2188,16.2598,16.2051,16.2188,19900.0
2009-01-13 14:45:00,23.73,23.95,23.73,23.9,38600.0,16.2051,16.3554,16.2051,16.3212,38600.0
2009-01-13 14:50:00,23.89,23.96,23.87,23.89,32600.0,16.3144,16.3622,16.3007,16.3144,32600.0
2009-01-13 14:55:00,23.89,23.96,23.81,23.81,27300.0,16.3144,16.3622,16.2598,16.2598,27300.0
2009-01-13 15:00:00,23.79,23.79,23.73,23.77,21800.0,16.2461,16.2461,16.2051,16.2325,21800.0
2009-01-13 15:05:00,23.77,23.77,23.57,23.58,39500.0,16.2325,16.2325,16.0959,16.1027,39500.0
2009-01-13 15:10:00,23.58,23.7,23.57,23.68,38700.0,16.1027,16.1847,16.0959,16.171,38700.0
2009-01-13 15:15:00,23.68,23.74,23.63,23.66,29000.0,16.171,16.212,16.1369,16.1573,29000.0
2009-01-13 15:20:00,23.66,23.83,23.65,23.79,60500.0,16.1573,16.2734,16.1505,16.2461,60500.0
2009-01-13 15:25:00,23.78,23.86,23.76,23.84,30200.0,16.2393,16.2939,16.2256,16.2803,30200.0
2009-01-13 15:30:00,23.85,23.9,23.68,23.84,40900.0,16.2871,16.3212,16.171,16.2803,40900.0
2009-01-13 15:35:00,23.84,23.94,23.81,23.84,76600.0,16.2803,16.3486,16.2598,16.2803,76600.0
2009-01-13 15:40:00,23.84,23.91,23.81,23.86,118400.0,16.2803,16.3281,16.2598,16.2939,118400.0
2009-01-13 15:45:00,23.87,23.96,23.81,23.96,73400.0,16.3007,16.3622,16.2598,16.3622,73400.0
2009-01-13 15:50:00,23.96,23.97,23.86,23.9,82600.0,16.3622,16.369,16.2939,16.3212,82600.0
2009-01-13 15:55:00,23.9,23.92,23.85,23.86,91300.0,16.3212,16.3349,16.2871,16.2939,91300.0
2009-01-14 09:30:00,23.71,23.71,23.54,23.6,25200.0,16.1915,16.1915,16.0754,16.1164,25200.0
2009-01-14 09:35:00,23.57,23.57,23.27,23.31,25000.0,16.0959,16.0959,15.891,15.9183,25000.0
2009-01-14 09:40:00,23.25,23.32,23.11,23.13,59200.0,15.8774,15.9252,15.7817,15.7954,59200.0
2009-01-14 09:45:00,23.07,23.12,22.93,22.96,31100.0,15.7544,15.7886,15.6588,15.6793,31100.0
2009-01-14 09:50:00,22.96,22.99,22.87,22.95,75700.0,15.6793,15.6998,15.6179,15.6725,75700.0
2009-01-14 09:55:00,22.95,23.0,22.9,22.93,51800.0,15.6725,15.7066,15.6383,15.6588,51800.0
2009-01-14 10:00:00,22.91,22.98,22.84,22.97,42600.0,15.6452,15.693,15.5974,15.6861,42600.0
2009-01-14 10:05:00,22.96,22.99,22.95,22.95,26100.0,15.6793,15.6998,15.6725,15.6725,26100.0
2009-01-14 10:10:00,22.96,22.98,22.95,22.95,49700.0,15.6793,15.693,15.6725,15.6725,49700.0
2009-01-14 10:15:00,22.94,22.96,22.87,22.89,68200.0,15.6657,15.6793,15.6179,15.6315,68200.0
2009-01-14 10:20:00,22.9,22.96,22.88,22.95,22300.0,15.6383,15.6793,15.6247,15.6725,22300.0
2009-01-14 10:25:00,22.96,22.99,22.91,22.95,33000.0,15.6793,15.6998,15.6452,15.6725,33000.0
2009-01-14 10:30:00,22.93,22.93,22.88,22.91,20700.0,15.6588,15.6588,15.6247,15.6452,20700.0
2009-01-14 10:35:00,22.9,22.91,22.83,22.86,26900.0,15.6383,15.6452,15.5905,15.611,26900.0
2009-01-14 10:40:00,22.86,22.87,22.78,22.79,47800.0,15.611,15.6179,15.5564,15.5632,47800.0
2009-01-14 10:45:00,22.78,22.92,22.78,22.9,26600.0,15.5564,15.652,15.5564,15.6383,26600.0
2009-01-14 10:50:00,22.9,22.92,22.84,22.84,36300.0,15.6383,15.652,15.5974,15.5974,36300.0
2009-01-14 10:55:00,22.84,22.87,22.84,22.84,24100.0,15.5974,15.6179,15.5974,15.5974,24100.0
2009-01-14 11:00:00,22.84,22.86,22.76,22.8,35500.0,15.5974,15.611,15.5427,15.57,35500.0
2009-01-14 11:05:00,22.79,22.84,22.74,22.77,14700.0,15.5632,15.5974,15.5291,15.5496,14700.0
2009-01-14 11:10:00,22.75,22.75,22.67,22.71,23600.0,15.5359,15.5359,15.4813,15.5086,23600.0
2009-01-14 11:15:00,22.71,22.73,22.67,22.72,29000.0,15.5086,15.5222,15.4813,15.5154,29000.0
2009-01-14 11:20:00,22.72,22.84,22.72,22.74,28200.0,15.5154,15.5974,15.5154,15.5291,28200.0
2009-01-14 11:25:00,22.74,22.8,22.72,22.76,30200.0,15.5291,15.57,15.5154,15.5427,30200.0
2009-01-14 11:30:00,22.76,22.76,22.65,22.66,13800.0,15.5427,15.5427,15.4676,15.4744,13800.0
2009-01-14 11:35:00,22.68,22.72,22.68,22.72,12600.0,15.4881,15.5154,15.4881,15.5154,12600.0
2009-01-14 11:40:00,22.7,22.75,22.7,22.71,23300.0,15.5018,15.5359,15.5018,15.5086,23300.0
2009-01-14 11:45:00,22.7,22.78,22.7,22.7,30300.0,15.5018,15.5564,15.5018,15.5018,30300.0
2009-01-14 11:50:00,22.7,22.84,22.7,22.82,24100.0,15.5018,15.5974,15.5018,15.5837,24100.0
2009-01-14 11:55:00,22.8,22.8,22.72,22.73,20400.0,15.57,15.57,15.5154,15.5222,20400.0
2009-01-14 12:00:00,22.73,22.74,22.7,22.71,16900.0,15.5222,15.5291,15.5018,15.5086,16900.0
2009-01-14 12:05:00,22.73,22.75,22.71,22.74,8200.0,15.5222,15.5359,15.5086,15.5291,8200.0
2009-01-14 12:10:00,22.73,22.75,22.7,22.73,12400.0,15.5222,15.5359,15.5018,15.5222,12400.0
2009-01-14 12:15:00,22.73,22.76,22.7,22.72,13800.0,15.5222,15.5427,15.5018,15.5154,13800.0
2009-01-14 12:20:00,22.71,22.75,22.71,22.73,27100.0,15.5086,15.5359,15.5086,15.5222,27100.0
2009-01-14 12:25:00,22.74,22.77,22.72,22.77,15300.0,15.5291,15.5496,15.5154,15.5496,15300.0
2009-01-14 12:30:00,22.75,22.81,22.75,22.78,7600.0,15.5359,15.5769,15.5359,15.5564,7600.0
2009-01-14 12:35:00,22.81,22.81,22.74,22.75,13200.0,15.5769,15.5769,15.5291,15.5359,13200.0
2009-01-14 12:40:00,22.76,22.78,22.74,22.77,18900.0,15.5427,15.5564,15.5291,15.5496,18900.0
2009-01-14 12:45:00,22.77,22.81,22.76,22.78,11300.0,15.5496,15.5769,15.5427,15.5564,11300.0
2009-01-14 12:50:00,22.8,22.95,22.8,22.95,18000.0,15.57,15.6725,15.57,15.6725,18000.0
2009-01-14 12:55:00,22.95,22.96,22.89,22.93,10400.0,15.6725,15.6793,15.6315,15.6588,10400.0
2009-01-14 13:00:00,22.93,22.95,22.9,22.92,9000.0,15.6588,15.6725,15.6383,15.652,9000.0
2009-01-14 13:05:00,22.9,22.94,22.89,22.94,7600.0,15.6383,15.6657,15.6315,15.6657,7600.0
2009-01-14 13:10:00,22.94,22.95,22.78,22.79,25600.0,15.6657,15.6725,15.5564,15.5632,25600.0
2009-01-14 13:15:00,22.78,22.81,22.75,22.75,13000.0,15.5564,15.5769,15.5359,15.5359,13000.0
2009-01-14 13:20:00,22.76,22.8,22.75,22.76,14300.0,15.5427,15.57,15.5359,15.5427,14300.0
2009-01-14 13:25:00,22.78,22.82,22.73,22.74,13500.0,15.5564,15.5837,15.5222,15.5291,13500.0
2009-01-14 13:30:00,22.74,22.74,22.69,22.7,19000.0,15.5291,15.5291,15.4949,15.5018,19000.0
2009-01-14 13:35:00,22.7,22.73,22.66,22.66,19100.0,15.5018,15.5222,15.4744,15.4744,19100.0
2009-01-14 13:40:00,22.67,22.68,22.62,22.64,31400.0,15.4813,15.4881,15.4471,15.4608,31400.0
2009-01-14 13:45:00,22.63,22.68,22.59,22.64,32300.0,15.454,15.4881,15.4266,15.4608,32300.0
2009-01-14 13:50:00,22.64,22.67,22.55,22.57,30300.0,15.4608,15.4813,15.3993,15.413,30300.0
2009-01-14 13:55:00,22.57,22.6,22.56,22.58,18400.0,15.413,15.4335,15.4062,15.4198,18400.0
2009-01-14 14:00:00,22.58,22.63,22.57,22.57,85300.0,15.4198,15.454,15.413,15.413,85300.0
2009-01-14 14:05:00,22.57,22.63,22.53,22.63,53200.0,15.413,15.454,15.3857,15.454,53200.0
2009-01-14 14:10:00,22.63,22.74,22.57,22.6,67400.0,15.454,15.5291,15.413,15.4335,67400.0
2009-01-14 14:15:00,22.58,22.65,22.55,22.64,51600.0,15.4198,15.4676,15.3993,15.4608,51600.0
2009-01-14 14:20:00,22.64,22.64,22.58,22.61,25400.0,15.4608,15.4608,15.4198,15.4403,25400.0
2009-01-14 14:25:00,22.61,22.62,22.58,22.6,35800.0,15.4403,15.4471,15.4198,15.4335,35800.0
2009-01-14 14:30:00,22.59,22.74,22.59,22.69,29400.0,15.4266,15.5291,15.4266,15.4949,29400.0
2009-01-14 14:35:00,22.68,22.7,22.6,22.6,28400.0,15.4881,15.5018,15.4335,15.4335,28400.0
2009-01-14 14:40:00,22.6,22.63,22.56,22.63,24900.0,15.4335,15.454,15.4062,15.454,24900.0
2009-01-14 14:45:00,22.63,22.64,22.51,22.51,23500.0,15.454,15.4608,15.372,15.372,23500.0
2009-01-14 14:50:00,22.52,22.57,22.51,22.53,21800.0,15.3788,15.413,15.372,15.3857,21800.0
2009-01-14 14:55:00,22.54,22.59,22.5,22.56,52100.0,15.3925,15.4266,15.3652,15.4062,52100.0
2009-01-14 15:00:00,22.55,22.55,22.47,22.5,61700.0,15.3993,15.3993,15.3447,15.3652,61700.0
2009-01-14 15:05:00,22.52,22.56,22.46,22.55,40300.0,15.3788,15.4062,15.3379,15.3993,40300.0
2009-01-14 15:10:00,22.54,22.55,22.5,22.55,46300.0,15.3925,15.3993,15.3652,15.3993,46300.0
2009-01-14 15:15:00,22.54,22.55,22.47,22.5,37400.0,15.3925,15.3993,15.3447,15.3652,37400.0
2009-01-14 15:20:00,22.5,22.56,22.5,22.53,27500.0,15.3652,15.4062,15.3652,15.3857,27500.0
2009-01-14 15:25:00,22.53,22.6,22.51,22.57,41300.0,15.3857,15.4335,15.372,15.413,41300.0
2009-01-14 15:30:00,22.54,22.7,22.52,22.7,30500.0,15.3925,15.5018,15.3788,15.5018,30500.0
2009-01-14 15:35:00,22.69,22.69,22.6,22.6,39800.0,15.4949,15.4949,15.4335,15.4335,39800.0
2009-01-14 15:40:00,22.61,22.72,22.6,22.72,121100.0,15.4403,15.5154,15.4335,15.5154,121100.0
2009-01-14 15:45:00,22.72,22.85,22.68,22.84,110000.0,15.5154,15.6042,15.4881,15.5974,110000.0
2009-01-14 15:50:00,22.86,22.86,22.78,22.79,109000.0,15.611,15.611,15.5564,15.5632,109000.0
2009-01-14 15:55:00,22.79,22.91,22.72,22.89,136700.0,15.5632,15.6452,15.5154,15.6315,136700.0
2009-01-15 09:30:00,22.86,23.0,22.61,22.87,48000.0,15.611,15.7066,15.4403,15.6179,48000.0
2009-01-15 09:35:00,22.87,22.99,22.78,22.95,28200.0,15.6179,15.6998,15.5564,15.6725,28200.0
2009-01-15 09:40:00,22.95,22.95,22.81,22.89,22700.0,15.6725,15.6725,15.5769,15.6315,22700.0
2009-01-15 09:45:00,22.88,22.89,22.72,22.86,114900.0,15.6247,15.6315,15.5154,15.611,114900.0
2009-01-15 09:50:00,22.87,22.9,22.82,22.82,17300.0,15.6179,15.6383,15.5837,15.5837,17300.0
2009-01-15 09:55:00,22.82,22.84,22.78,22.82,20100.0,15.5837,15.5974,15.5564,15.5837,20100.0
2009-01-15 10:00:00,22.82,22.87,22.72,22.74,36400.0,15.5837,15.6179,15.5154,15.5291,36400.0
2009-01-15 10:05:00,22.75,22.77,22.69,22.69,41800.0,15.5359,15.5496,15.4949,15.4949,41800.0
2009-01-15 10:10:00,22.7,22.71,22.56,22.65,42200.0,15.5018,15.5086,15.4062,15.4676,42200.0
2009-01-15 10:15:00,22.64,22.64,22.55,22.63,45900.0,15.4608,15.4608,15.3993,15.454,45900.0
2009-01-15 10:20:00,22.64,22.74,22.6,22.67,51000.0,15.4608,15.5291,15.4335,15.4813,51000.0
2009-01-15 10:25:00,22.66,22.71,22.66,22.69,33900.0,15.4744,15.5086,15.4744,15.4949,33900.0
2009-01-15 10:30:00,22.69,22.81,22.69,22.69,36700.0,15.4949,15.5769,15.4949,15.4949,36700.0
2009-01-15 10:35:00,22.69,22.73,22.63,22.68,51000.0,15.4949,15.5222,15.454,15.4881,51000.0
2009-01-15 10:40:00,22.68,22.77,22.68,22.73,35600.0,15.4881,15.5496,15.4881,15.5222,35600.0
2009-01-15 10:45:00,22.73,22.76,22.67,22.74,46600.0,15.5222,15.5427,15.4813,15.5291,46600.0
2009-01-15 10:50:00,22.75,22.8,22.65,22.68,22900.0,15.5359,15.57,15.4676,15.4881,22900.0
2009-01-15 10:55:00,22.71,22.76,22.66,22.68,21600.0,15.5086,15.5427,15.4744,15.4881,21600.0
2009-01-15 11:00:00,22.66,22.68,22.62,22.66,24900.0,15.4744,15.4881,15.4471,15.4744,24900.0
2009-01-15 11:05:00,22.67,22.72,22.66,22.72,23900.0,15.4813,15.5154,15.4744,15.5154,23900.0
2009-01-15 11:10:00,22.7,22.71,22.64,22.64,19400.0,15.5018,15.5086,15.4608,15.4608,19400.0
2009-01-15 11:15:00,22.64,22.64,22.57,22.58,12600.0,15.4608,15.4608,15.413,15.4198,12600.0
2009-01-15 11:20:00,22.56,22.61,22.54,22.6,26400.0,15.4062,15.4403,15.3925,15.4335,26400.0
2009-01-15 11:25:00,22.61,22.66,22.59,22.63,22800.0,15.4403,15.4744,15.4266,15.454,22800.0
2009-01-15 11:30:00,22.63,22.68,22.63,22.67,27900.0,15.454,15.4881,15.454,15.4813,27900.0
2009-01-15 11:35:00,22.67,22.72,22.64,22.69,138400.0,15.4813,15.5154,15.4608,15.4949,138400.0
2009-01-15 11:40:00,22.68,22.73,22.68,22.7,23300.0,15.4881,15.5222,15.4881,15.5018,23300.0
2009-01-15 11:45:00,22.71,22.73,22.69,22.69,10900.0,15.5086,15.5222,15.4949,15.4949,10900.0
2009-01-15 11:50:00,22.69,22.75,22.69,22.74,7000.0,15.4949,15.5359,15.4949,15.5291,7000.0
2009-01-15 11:55:00,22.75,22.8,22.75,22.75,13000.0,15.5359,15.57,15.5359,15.5359,13000.0
2009-01-15 12:00:00,22.77,22.81,22.75,22.75,9400.0,15.5496,15.5769,15.5359,15.5359,9400.0
2009-01-15 12:05:00,22.75,22.75,22.69,22.71,31900.0,15.5359,15.5359,15.4949,15.5086,31900.0
2009-01-15 12:10:00,22.71,22.79,22.69,22.78,14400.0,15.5086,15.5632,15.4949,15.5564,14400.0
2009-01-15 12:15:00,22.78,22.8,22.75,22.8,7100.0,15.5564,15.57,15.5359,15.57,7100.0
2009-01-15 12:20:00,22.78,22.81,22.76,22.77,6000.0,15.5564,15.5769,15.5427,15.5496,6000.0
2009-01-15 12:25:00,22.75,22.78,22.73,22.76,8100.0,15.5359,15.5564,15.5222,15.5427,8100.0
2009-01-15 12:30:00,22.77,22.81,22.75,22.79,9500.0,15.5496,15.5769,15.5359,15.5632,9500.0
2009-01-15 12:35:00,22.78,22.81,22.76,22.79,74500.0,15.5564,15.5769,15.5427,15.5632,74500.0
2009-01-15 12:40:00,22.79,22.92,22.79,22.91,24300.0,15.5632,15.652,15.5632,15.6452,24300.0
2009-01-15 12:45:00,22.91,22.99,22.84,22.99,27000.0,15.6452,15.6998,15.5974,15.6998,27000.0
2009-01-15 12:50:00,22.99,23.05,22.97,23.0,38400.0,15.6998,15.7408,15.6861,15.7066,38400.0
2009-01-15 12:55:00,22.98,23.05,22.97,23.05,13800.0,15.693,15.7408,15.6861,15.7408,13800.0
2009-01-15 13:00:00,23.06,23.15,23.06,23.11,36400.0,15.7476,15.8091,15.7476,15.7817,36400.0
2009-01-15 13:05:00,23.11,23.17,23.1,23.14,21500.0,15.7817,15.8227,15.7749,15.8022,21500.0
2009-01-15 13:10:00,23.14,23.18,23.12,23.17,26400.0,15.8022,15.8295,15.7886,15.8227,26400.0
2009-01-15 13:15:00,23.16,23.28,23.15,23.23,40600.0,15.8159,15.8978,15.8091,15.8637,40600.0
2009-01-15 13:20:00,23.25,23.31,23.19,23.3,42500.0,15.8774,15.9183,15.8364,15.9115,42500.0
2009-01-15 13:25:00,23.3,23.37,23.29,23.36,39600.0,15.9115,15.9593,15.9047,15.9525,39600.0
2009-01-15 13:30:00,23.36,23.41,23.33,23.41,37700.0,15.9525,15.9866,15.932,15.9866,37700.0
2009-01-15 13:35:00,23.41,23.56,23.37,23.56,45100.0,15.9866,16.089,15.9593,16.089,45100.0
2009-01-15 13:40:00,23.55,23.57,23.48,23.5,29100.0,16.0822,16.0959,16.0344,16.0481,29100.0
2009-01-15 13:45:00,23.5,23.51,23.44,23.49,25900.0,16.0481,16.0549,16.0071,16.0412,25900.0
2009-01-15 13:50:00,23.49,23.61,23.46,23.57,39100.0,16.0412,16.1232,16.0208,16.0959,39100.0
2009-01-15 13:55:00,23.57,23.76,23.54,23.71,37600.0,16.0959,16.2256,16.0754,16.1915,37600.0
2009-01-15 14:00:00,23.72,23.83,23.7,23.81,63400.0,16.1983,16.2734,16.1847,16.2598,63400.0
2009-01-15 14:05:00,23.81,24.02,23.81,23.92,168500.0,16.2598,16.4032,16.2598,16.3349,168500.0
2009-01-15 14:10:00,23.92,24.17,23.92,24.07,104500.0,16.3349,16.5056,16.3349,16.4373,104500.0
2009-01-15 14:15:00,24.06,24.34,24.06,24.32,90500.0,16.4305,16.6217,16.4305,16.6081,90500.0
2009-01-15 14:20:00,24.32,24.38,24.25,24.26,84600.0,16.6081,16.649,16.5602,16.5671,84600.0
2009-01-15 14:25:00,24.26,24.36,24.18,24.33,119400.0,16.5671,16.6354,16.5124,16.6149,119400.0
2009-01-15 14:30:00,24.32,24.53,24.29,24.48,76400.0,16.6081,16.7515,16.5876,16.7173,76400.0
2009-01-15 14:35:00,24.48,24.52,24.32,24.43,71800.0,16.7173,16.7446,16.6081,16.6832,71800.0
2009-01-15 14:40:00,24.43,24.55,24.36,24.46,72400.0,16.6832,16.7651,16.6354,16.7037,72400.0
2009-01-15 14:45:00,24.46,24.53,24.38,24.43,105500.0,16.7037,16.7515,16.649,16.6832,105500.0
2009-01-15 14:50:00,24.43,24.5,24.3,24.35,133500.0,16.6832,16.731,16.5944,16.6285,133500.0
2009-01-15 14:55:00,24.35,24.43,24.29,24.31,46800.0,16.6285,16.6832,16.5876,16.6012,46800.0
2009-01-15 15:00:00,24.29,24.37,24.2,24.22,141200.0,16.5876,16.6422,16.5261,16.5398,141200.0
2009-01-15 15:05:00,24.21,24.22,24.01,24.04,76100.0,16.5329,16.5398,16.3964,16.4168,76100.0
2009-01-15 15:10:00,24.04,24.31,24.03,24.3,65100.0,16.4168,16.6012,16.41,16.5944,65100.0
2009-01-15 15:15:00,24.31,24.39,24.29,24.35,50800.0,16.6012,16.6559,16.5876,16.6285,50800.0
2009-01-15 15:20:00,24.36,24.38,24.15,24.15,49200.0,16.6354,16.649,16.492,16.492,49200.0
2009-01-15 15:25:00,24.14,24.15,24.04,24.14,36500.0,16.4851,16.492,16.4168,16.4851,36500.0
2009-01-15 15:30:00,24.14,24.14,23.98,24.08,53000.0,16.4851,16.4851,16.3759,16.4442,53000.0
2009-01-15 15:35:00,24.08,24.17,23.98,24.17,57100.0,16.4442,16.5056,16.3759,16.5056,57100.0
2009-01-15 15:40:00,24.17,24.22,24.05,24.07,86800.0,16.5056,16.5398,16.4237,16.4373,86800.0
2009-01-15 15:45:00,24.07,24.3,24.01,24.3,104600.0,16.4373,16.5944,16.3964,16.5944,104600.0
2009-01-15 15:50:00,24.3,24.6,24.26,24.49,120700.0,16.5944,16.7993,16.5671,16.7241,120700.0
2009-01-15 15:55:00,24.5,24.63,24.4,24.58,181600.0,16.731,16.8197,16.6627,16.7856,181600.0
2009-01-16 09:30:00,24.85,25.01,24.56,24.87,230100.0,16.97,17.0793,16.7719,16.9836,230100.0
2009-01-16 09:35:00,24.85,24.91,24.75,24.91,30500.0,16.97,17.011,16.9017,17.011,30500.0
2009-01-16 09:40:00,24.87,25.0,24.87,24.98,62200.0,16.9836,17.0724,16.9836,17.0588,62200.0
2009-01-16 09:45:00,25.0,25.13,24.98,24.99,44100.0,17.0724,17.1612,17.0588,17.0656,44100.0
2009-01-16 09:50:00,24.99,25.06,24.95,25.02,106200.0,17.0656,17.1134,17.0383,17.0861,106200.0
2009-01-16 09:55:00,25.04,25.14,24.95,24.95,102600.0,17.0997,17.168,17.0383,17.0383,102600.0
2009-01-16 10:00:00,24.95,25.0,24.91,24.92,71000.0,17.0383,17.0724,17.011,17.0178,71000.0
2009-01-16 10:05:00,24.9,24.93,24.83,24.85,43200.0,17.0041,17.0246,16.9563,16.97,43200.0
2009-01-16 10:10:00,24.87,24.88,24.72,24.75,85700.0,16.9836,16.9905,16.8812,16.9017,85700.0
2009-01-16 10:15:00,24.75,24.84,24.65,24.65,66500.0,16.9017,16.9632,16.8334,16.8334,66500.0
2009-01-16 10:20:00,24.65,24.73,24.65,24.67,79500.0,16.8334,16.888,16.8334,16.8471,79500.0
2009-01-16 10:25:00,24.66,24.93,24.66,24.83,62000.0,16.8402,17.0246,16.8402,16.9563,62000.0
2009-01-16 10:30:00,24.81,24.9,24.78,24.9,58800.0,16.9427,17.0041,16.9222,17.0041,58800.0
2009-01-16 10:35:00,24.9,24.93,24.74,24.78,48000.0,17.0041,17.0246,16.8949,16.9222,48000.0
2009-01-16 10:40:00,24.8,24.87,24.72,24.77,34300.0,16.9358,16.9836,16.8812,16.9154,34300.0
2009-01-16 10:45:00,24.76,24.89,24.76,24.8,63600.0,16.9085,16.9973,16.9085,16.9358,63600.0
2009-01-16 10:50:00,24.8,24.84,24.74,24.79,64400.0,16.9358,16.9632,16.8949,16.929,64400.0
2009-01-16 10:55:00,24.79,24.9,24.77,24.81,50700.0,16.929,17.0041,16.9154,16.9427,50700.0
2009-01-16 11:00:00,24.81,24.83,24.8,24.8,37200.0,16.9427,16.9563,16.9358,16.9358,37200.0
2009-01-16 11:05:00,24.81,24.82,24.77,24.77,48300.0,16.9427,16.9495,16.9154,16.9154,48300.0
2009-01-16 11:10:00,24.77,24.84,24.77,24.77,39700.0,16.9154,16.9632,16.9154,16.9154,39700.0
2009-01-16 11:15:00,24.77,24.87,24.77,24.83,31000.0,16.9154,16.9836,16.9154,16.9563,31000.0
2009-01-16 11:20:00,24.83,24.91,24.82,24.89,62300.0,16.9563,17.011,16.9495,16.9973,62300.0
2009-01-16 11:25:00,24.9,25.0,24.89,24.98,80000.0,17.0041,17.0724,16.9973,17.0588,80000.0
2009-01-16 11:30:00,24.98,24.98,24.81,24.81,69100.0,17.0588,17.0588,16.9427,16.9427,69100.0
2009-01-16 11:35:00,24.81,24.85,24.76,24.81,48600.0,16.9427,16.97,16.9085,16.9427,48600.0
2009-01-16 11:40:00,24.82,24.89,24.79,24.89,30800.0,16.9495,16.9973,16.929,16.9973,30800.0
2009-01-16 11:45:00,24.89,25.0,24.88,25.0,38900.0,16.9973,17.0724,16.9905,17.0724,38900.0
2009-01-16 11:50:00,25.0,25.08,24.99,25.05,30600.0,17.0724,17.1271,17.0656,17.1066,30600.0
2009-01-16 11:55:00,25.03,25.12,24.97,25.12,61400.0,17.0929,17.1544,17.0519,17.1544,61400.0
2009-01-16 12:00:00,25.11,25.15,25.06,25.09,46700.0,17.1475,17.1749,17.1134,17.1339,46700.0
2009-01-16 12:05:00,25.08,25.09,25.03,25.03,31700.0,17.1271,17.1339,17.0929,17.0929,31700.0
2009-01-16 12:10:00,25.03,25.13,25.03,25.11,40900.0,17.0929,17.1612,17.0929,17.1475,40900.0
2009-01-16 12:15:00,25.11,25.13,24.99,25.03,55200.0,17.1475,17.1612,17.0656,17.0929,55200.0
2009-01-16 12:20:00,25.04,25.05,24.94,24.97,30200.0,17.0997,17.1066,17.0314,17.0519,30200.0
2009-01-16 12:25:00,24.95,25.03,24.94,25.0,45300.0,17.0383,17.0929,17.0314,17.0724,45300.0
2009-01-16 12:30:00,25.01,25.03,24.96,24.97,43900.0,17.0793,17.0929,17.0451,17.0519,43900.0
2009-01-16 12:35:00,24.97,24.98,24.89,24.98,39300.0,17.0519,17.0588,16.9973,17.0588,39300.0
2009-01-16 12:40:00,24.97,25.09,24.97,25.09,46900.0,17.0519,17.1339,17.0519,17.1339,46900.0
2009-01-16 12:45:00,25.09,25.13,25.07,25.1,22100.0,17.1339,17.1612,17.1202,17.1407,22100.0
2009-01-16 12:50:00,25.12,25.16,25.09,25.12,25700.0,17.1544,17.1817,17.1339,17.1544,25700.0
2009-01-16 12:55:00,25.12,25.15,25.06,25.07,46600.0,17.1544,17.1749,17.1134,17.1202,46600.0
2009-01-16 13:00:00,25.08,25.22,25.08,25.2,49300.0,17.1271,17.2227,17.1271,17.209,49300.0
2009-01-16 13:05:00,25.2,25.22,25.13,25.2,29800.0,17.209,17.2227,17.1612,17.209,29800.0
2009-01-16 13:10:00,25.2,25.33,25.19,25.21,37300.0,17.209,17.2978,17.2022,17.2158,37300.0
2009-01-16 13:15:00,25.2,25.24,25.13,25.18,37700.0,17.209,17.2363,17.1612,17.1953,37700.0
2009-01-16 13:20:00,25.18,25.27,25.14,25.26,27500.0,17.1953,17.2568,17.168,17.25,27500.0
2009-01-16 13:25:00,25.25,25.29,25.19,25.26,28700.0,17.2431,17.2705,17.2022,17.25,28700.0
2009-01-16 13:30:00,25.28,25.33,25.24,25.31,36300.0,17.2636,17.2978,17.2363,17.2841,36300.0
2009-01-16 13:35:00,25.33,25.48,25.33,25.46,36100.0,17.2978,17.4002,17.2978,17.3866,36100.0
2009-01-16 13:40:00,25.45,25.48,25.38,25.41,34600.0,17.3797,17.4002,17.3319,17.3524,34600.0
2009-01-16 13:45:00,25.38,25.38,25.24,25.24,24700.0,17.3319,17.3319,17.2363,17.2363,24700.0
2009-01-16 13:50:00,25.23,25.29,25.19,25.19,22900.0,17.2295,17.2705,17.2022,17.2022,22900.0
2009-01-16 13:55:00,25.19,25.35,25.17,25.35,24100.0,17.2022,17.3114,17.1885,17.3114,24100.0
2009-01-16 14:00:00,25.36,25.38,25.29,25.35,35400.0,17.3183,17.3319,17.2705,17.3114,35400.0
2009-01-16 14:05:00,25.36,25.45,25.35,25.36,29300.0,17.3183,17.3797,17.3114,17.3183,29300.0
2009-01-16 14:10:00,25.37,25.4,25.35,25.36,31600.0,17.3251,17.3456,17.3114,17.3183,31600.0
2009-01-16 14:15:00,25.36,25.4,25.18,25.22,45600.0,17.3183,17.3456,17.1953,17.2227,45600.0
2009-01-16 14:20:00,25.21,25.33,25.18,25.33,49000.0,17.2158,17.2978,17.1953,17.2978,49000.0
2009-01-16 14:25:00,25.34,25.43,25.32,25.37,58600.0,17.3046,17.3661,17.2909,17.3251,58600.0
2009-01-16 14:30:00,25.37,25.46,25.26,25.26,63300.0,17.3251,17.3866,17.25,17.25,63300.0
2009-01-16 14:35:00,25.26,25.4,25.26,25.33,46300.0,17.25,17.3456,17.25,17.2978,46300.0
2009-01-16 14:40:00,25.33,25.43,25.25,25.34,72200.0,17.2978,17.3661,17.2431,17.3046,72200.0
2009-01-16 14:45:00,25.32,25.39,25.26,25.33,93800.0,17.2909,17.3388,17.25,17.2978,93800.0
2009-01-16 14:50:00,25.32,25.49,25.32,25.45,63500.0,17.2909,17.407,17.2909,17.3797,63500.0
2009-01-16 14:55:00,25.45,25.56,25.41,25.55,47500.0,17.3797,17.4548,17.3524,17.448,47500.0
2009-01-16 15:00:00,25.55,25.6,25.45,25.45,50800.0,17.448,17.4822,17.3797,17.3797,50800.0
2009-01-16 15:05:00,25.47,25.63,25.46,25.57,69200.0,17.3934,17.5026,17.3866,17.4617,69200.0
2009-01-16 15:10:00,25.59,25.68,25.58,25.59,47000.0,17.4753,17.5368,17.4685,17.4753,47000.0
2009-01-16 15:15:00,25.6,25.72,25.56,25.59,74600.0,17.4822,17.5641,17.4548,17.4753,74600.0
2009-01-16 15:20:00,25.6,25.68,25.53,25.66,79100.0,17.4822,17.5368,17.4344,17.5231,79100.0
2009-01-16 15:25:00,25.66,25.69,25.49,25.5,66500.0,17.5231,17.5436,17.407,17.4139,66500.0
2009-01-16 15:30:00,25.5,25.61,25.47,25.57,76000.0,17.4139,17.489,17.3934,17.4617,76000.0
2009-01-16 15:35:00,25.6,25.64,25.56,25.58,65300.0,17.4822,17.5095,17.4548,17.4685,65300.0
2009-01-16 15:40:00,25.57,25.62,25.52,25.56,97200.0,17.4617,17.4958,17.4275,17.4548,97200.0
2009-01-16 15:45:00,25.58,25.71,25.58,25.65,106500.0,17.4685,17.5573,17.4685,17.5163,106500.0
2009-01-16 15:50:00,25.65,25.7,25.58,25.6,99200.0,17.5163,17.5504,17.4685,17.4822,99200.0
2009-01-16 15:55:00,25.6,25.63,25.54,25.54,142200.0,17.4822,17.5026,17.4412,17.4412,142200.0
2009-01-20 09:30:00,25.46,25.95,25.38,25.95,65500.0,17.3866,17.7212,17.3319,17.7212,65500.0
2009-01-20 09:35:00,25.88,25.92,25.51,25.55,56900.0,17.6734,17.7007,17.4207,17.448,56900.0
2009-01-20 09:40:00,25.55,25.72,25.49,25.7,25600.0,17.448,17.5641,17.407,17.5504,25600.0
2009-01-20 09:45:00,25.7,25.75,25.41,25.43,56600.0,17.5504,17.5846,17.3524,17.3661,56600.0
2009-01-20 09:50:00,25.48,25.5,25.14,25.16,37800.0,17.4002,17.4139,17.168,17.1817,37800.0
2009-01-20 09:55:00,25.15,25.38,25.15,25.22,18600.0,17.1749,17.3319,17.1749,17.2227,18600.0
2009-01-20 10:00:00,25.23,25.3,25.13,25.25,68000.0,17.2295,17.2773,17.1612,17.2431,68000.0
2009-01-20 10:05:00,25.23,25.5,25.23,25.49,44500.0,17.2295,17.4139,17.2295,17.407,44500.0
2009-01-20 10:10:00,25.47,25.5,25.43,25.48,71300.0,17.3934,17.4139,17.3661,17.4002,71300.0
2009-01-20 10:15:00,25.49,25.55,25.36,25.45,68000.0,17.407,17.448,17.3183,17.3797,68000.0
2009-01-20 10:20:00,25.42,25.52,25.39,25.4,35100.0,17.3592,17.4275,17.3388,17.3456,35100.0
2009-01-20 10:25:00,25.39,25.47,25.37,25.45,55400.0,17.3388,17.3934,17.3251,17.3797,55400.0
2009-01-20 10:30:00,25.46,25.55,25.41,25.44,21500.0,17.3866,17.448,17.3524,17.3729,21500.0
2009-01-20 10:35:00,25.44,25.49,25.32,25.38,36600.0,17.3729,17.407,17.2909,17.3319,36600.0
2009-01-20 10:40:00,25.38,25.39,25.32,25.32,38700.0,17.3319,17.3388,17.2909,17.2909,38700.0
2009-01-20 10:45:00,25.32,25.37,25.26,25.31,31200.0,17.2909,17.3251,17.25,17.2841,31200.0
2009-01-20 10:50:00,25.3,25.4,25.26,25.36,16800.0,17.2773,17.3456,17.25,17.3183,16800.0
2009-01-20 10:55:00,25.36,25.39,25.23,25.26,18400.0,17.3183,17.3388,17.2295,17.25,18400.0
2009-01-20 11:00:00,25.26,25.38,25.23,25.35,26500.0,17.25,17.3319,17.2295,17.3114,26500.0
2009-01-20 11:05:00,25.34,25.37,25.33,25.35,29200.0,17.3046,17.3251,17.2978,17.3114,29200.0
2009-01-20 11:10:00,25.36,25.38,25.3,25.31,25000.0,17.3183,17.3319,17.2773,17.2841,25000.0
2009-01-20 11:15:00,25.32,25.41,25.31,25.37,32600.0,17.2909,17.3524,17.2841,17.3251,32600.0
2009-01-20 11:20:00,25.36,25.38,25.33,25.33,25000.0,17.3183,17.3319,17.2978,17.2978,25000.0
2009-01-20 11:25:00,25.34,25.42,25.33,25.37,22200.0,17.3046,17.3592,17.2978,17.3251,22200.0
2009-01-20 11:30:00,25.36,25.43,25.33,25.34,36800.0,17.3183,17.3661,17.2978,17.3046,36800.0
2009-01-20 11:35:00,25.34,25.44,25.33,25.4,67500.0,17.3046,17.3729,17.2978,17.3456,67500.0
2009-01-20 11:40:00,25.4,25.44,25.4,25.4,24900.0,17.3456,17.3729,17.3456,17.3456,24900.0
2009-01-20 11:45:00,25.4,25.44,25.39,25.43,33700.0,17.3456,17.3729,17.3388,17.3661,33700.0
2009-01-20 11:50:00,25.42,25.43,25.26,25.26,37600.0,17.3592,17.3661,17.25,17.25,37600.0
2009-01-20 11:55:00,25.26,25.32,25.19,25.26,69500.0,17.25,17.2909,17.2022,17.25,69500.0
2009-01-20 12:00:00,25.25,25.32,25.25,25.32,55500.0,17.2431,17.2909,17.2431,17.2909,55500.0
2009-01-20 12:05:00,25.32,25.37,25.27,25.3,66000.0,17.2909,17.3251,17.2568,17.2773,66000.0
2009-01-20 12:10:00,25.31,25.47,25.3,25.47,55900.0,17.2841,17.3934,17.2773,17.3934,55900.0
2009-01-20 12:15:00,25.48,25.54,25.39,25.39,28600.0,17.4002,17.4412,17.3388,17.3388,28600.0
2009-01-20 12:20:00,25.39,25.42,25.33,25.36,22900.0,17.3388,17.3592,17.2978,17.3183,22900.0
2009-01-20 12:25:00,25.36,25.38,25.16,25.21,45500.0,17.3183,17.3319,17.1817,17.2158,45500.0
2009-01-20 12:30:00,25.22,25.38,25.18,25.37,41200.0,17.2227,17.3319,17.1953,17.3251,41200.0
2009-01-20 12:35:00,25.37,25.45,25.35,25.35,34100.0,17.3251,17.3797,17.3114,17.3114,34100.0
2009-01-20 12:40:00,25.34,25.43,25.33,25.4,15000.0,17.3046,17.3661,17.2978,17.3456,15000.0
2009-01-20 12:45:00,25.43,25.48,25.34,25.4,27700.0,17.3661,17.4002,17.3046,17.3456,27700.0
2009-01-20 12:50:00,25.4,25.43,25.26,25.33,38100.0,17.3456,17.3661,17.25,17.2978,38100.0
2009-01-20 12:55:00,25.33,25.42,25.31,25.37,58500.0,17.2978,17.3592,17.2841,17.3251,58500.0
2009-01-20 13:00:00,25.37,25.56,25.35,25.53,72600.0,17.3251,17.4548,17.3114,17.4344,72600.0
2009-01-20 13:05:00,25.53,25.54,25.3,25.34,29000.0,17.4344,17.4412,17.2773,17.3046,29000.0
2009-01-20 13:10:00,25.32,25.48,25.28,25.42,47400.0,17.2909,17.4002,17.2636,17.3592,47400.0
2009-01-20 13:15:00,25.42,25.45,25.32,25.39,50500.0,17.3592,17.3797,17.2909,17.3388,50500.0
2009-01-20 13:20:00,25.4,25.49,25.37,25.49,22300.0,17.3456,17.407,17.3251,17.407,22300.0
2009-01-20 13:25:00,25.47,25.55,25.44,25.48,31600.0,17.3934,17.448,17.3729,17.4002,31600.0
2009-01-20 13:30:00,25.48,25.5,25.37,25.38,64600.0,17.4002,17.4139,17.3251,17.3319,64600.0
2009-01-20 13:35:00,25.39,25.46,25.38,25.44,49900.0,17.3388,17.3866,17.3319,17.3729,49900.0
2009-01-20 13:40:00,25.43,25.53,25.43,25.53,31200.0,17.3661,17.4344,17.3661,17.4344,31200.0
2009-01-20 13:45:00,25.52,25.52,25.34,25.38,61300.0,17.4275,17.4275,17.3046,17.3319,61300.0
2009-01-20 13:50:00,25.39,25.48,25.38,25.41,35300.0,17.3388,17.4002,17.3319,17.3524,35300.0
2009-01-20 13:55:00,25.42,25.48,25.38,25.39,32300.0,17.3592,17.4002,17.3319,17.3388,32300.0
2009-01-20 14:00:00,25.41,25.42,25.38,25.41,38600.0,17.3524,17.3592,17.3319,17.3524,38600.0
2009-01-20 14:05:00,25.4,25.47,25.27,25.27,84800.0,17.3456,17.3934,17.2568,17.2568,84800.0
2009-01-20 14:10:00,25.27,25.35,25.22,25.27,40900.0,17.2568,17.3114,17.2227,17.2568,40900.0
2009-01-20 14:15:00,25.26,25.31,25.2,25.24,29900.0,17.25,17.2841,17.209,17.2363,29900.0
2009-01-20 14:20:00,25.21,25.24,25.11,25.16,28800.0,17.2158,17.2363,17.1475,17.1817,28800.0
2009-01-20 14:25:00,25.15,25.29,25.14,25.25,40600.0,17.1749,17.2705,17.168,17.2431,40600.0
2009-01-20 14:30:00,25.25,25.31,25.21,25.31,35500.0,17.2431,17.2841,17.2158,17.2841,35500.0
2009-01-20 14:35:00,25.31,25.38,25.29,25.36,47800.0,17.2841,17.3319,17.2705,17.3183,47800.0
2009-01-20 14:40:00,25.34,25.37,25.25,25.27,46500.0,17.3046,17.3251,17.2431,17.2568,46500.0
2009-01-20 14:45:00,25.26,25.35,25.23,25.27,88300.0,17.25,17.3114,17.2295,17.2568,88300.0
2009-01-20 14:50:00,25.26,25.43,25.25,25.37,71300.0,17.25,17.3661,17.2431,17.3251,71300.0
2009-01-20 14:55:00,25.36,25.36,25.25,25.31,77800.0,17.3183,17.3183,17.2431,17.2841,77800.0
2009-01-20 15:00:00,25.31,25.34,25.23,25.25,90600.0,17.2841,17.3046,17.2295,17.2431,90600.0
2009-01-20 15:05:00,25.25,25.29,25.13,25.18,63700.0,17.2431,17.2705,17.1612,17.1953,63700.0
2009-01-20 15:10:00,25.18,25.28,25.16,25.21,53100.0,17.1953,17.2636,17.1817,17.2158,53100.0
2009-01-20 15:15:00,25.23,25.3,25.21,25.3,137700.0,17.2295,17.2773,17.2158,17.2773,137700.0
2009-01-20 15:20:00,25.29,25.33,25.23,25.29,68700.0,17.2705,17.2978,17.2295,17.2705,68700.0
2009-01-20 15:25:00,25.27,25.41,25.27,25.34,103900.0,17.2568,17.3524,17.2568,17.3046,103900.0
2009-01-20 15:30:00,25.33,25.43,25.31,25.41,96400.0,17.2978,17.3661,17.2841,17.3524,96400.0
2009-01-20 15:35:00,25.41,25.48,25.33,25.33,93700.0,17.3524,17.4002,17.2978,17.2978,93700.0
2009-01-20 15:40:00,25.35,25.43,25.29,25.34,125600.0,17.3114,17.3661,17.2705,17.3046,125600.0
2009-01-20 15:45:00,25.35,25.41,25.31,25.37,113100.0,17.3114,17.3524,17.2841,17.3251,113100.0
2009-01-20 15:50:00,25.36,25.37,25.27,25.27,112200.0,17.3183,17.3251,17.2568,17.2568,112200.0
2009-01-20 15:55:00,25.29,25.3,25.15,25.15,107900.0,17.2705,17.2773,17.1749,17.1749,107900.0
2009-01-21 09:30:00,25.37,25.67,25.37,25.64,44500.0,17.3251,17.53,17.3251,17.5095,44500.0
2009-01-21 09:35:00,25.62,25.65,25.4,25.56,78000.0,17.4958,17.5163,17.3456,17.4548,78000.0
2009-01-21 09:40:00,25.52,25.66,25.51,25.52,34600.0,17.4275,17.5231,17.4207,17.4275,34600.0
2009-01-21 09:45:00,25.53,25.61,25.52,25.58,27600.0,17.4344,17.489,17.4275,17.4685,27600.0
2009-01-21 09:50:00,25.58,25.61,25.54,25.59,35100.0,17.4685,17.489,17.4412,17.4753,35100.0
2009-01-21 09:55:00,25.59,25.59,25.5,25.5,48000.0,17.4753,17.4753,17.4139,17.4139,48000.0
2009-01-21 10:00:00,25.51,25.61,25.47,25.56,47600.0,17.4207,17.489,17.3934,17.4548,47600.0
2009-01-21 10:05:00,25.57,25.68,25.52,25.68,87100.0,17.4617,17.5368,17.4275,17.5368,87100.0
2009-01-21 10:10:00,25.69,25.86,25.68,25.75,77700.0,17.5436,17.6597,17.5368,17.5846,77700.0
2009-01-21 10:15:00,25.75,25.84,25.65,25.82,58000.0,17.5846,17.6461,17.5163,17.6324,58000.0
2009-01-21 10:20:00,25.82,25.84,25.75,25.8,46400.0,17.6324,17.6461,17.5846,17.6187,46400.0
2009-01-21 10:25:00,25.8,25.82,25.61,25.61,20500.0,17.6187,17.6324,17.489,17.489,20500.0
2009-01-21 10:30:00,25.57,25.75,25.56,25.7,70000.0,17.4617,17.5846,17.4548,17.5504,70000.0
2009-01-21 10:35:00,25.7,25.73,25.64,25.69,42800.0,17.5504,17.5709,17.5095,17.5436,42800.0
2009-01-21 10:40:00,25.71,25.71,25.64,25.69,20300.0,17.5573,17.5573,17.5095,17.5436,20300.0
2009-01-21 10:45:00,25.69,25.73,25.58,25.59,23800.0,17.5436,17.5709,17.4685,17.4753,23800.0
2009-01-21 10:50:00,25.61,25.65,25.57,25.63,52300.0,17.489,17.5163,17.4617,17.5026,52300.0
2009-01-21 10:55:00,25.61,25.66,25.5,25.56,105800.0,17.489,17.5231,17.4139,17.4548,105800.0
2009-01-21 11:00:00,25.56,25.6,25.51,25.52,33000.0,17.4548,17.4822,17.4207,17.4275,33000.0
2009-01-21 11:05:00,25.52,25.7,25.52,25.62,20200.0,17.4275,17.5504,17.4275,17.4958,20200.0
2009-01-21 11:10:00,25.62,25.65,25.53,25.53,49700.0,17.4958,17.5163,17.4344,17.4344,49700.0
2009-01-21 11:15:00,25.52,25.65,25.45,25.64,52600.0,17.4275,17.5163,17.3797,17.5095,52600.0
2009-01-21 11:20:00,25.62,25.68,25.57,25.58,32100.0,17.4958,17.5368,17.4617,17.4685,32100.0
2009-01-21 11:25:00,25.59,25.59,25.49,25.5,18500.0,17.4753,17.4753,17.407,17.4139,18500.0
2009-01-21 11:30:00,25.51,25.53,25.51,25.53,46500.0,17.4207,17.4344,17.4207,17.4344,46500.0
2009-01-21 11:35:00,25.53,25.59,25.51,25.55,71000.0,17.4344,17.4753,17.4207,17.448,71000.0
2009-01-21 11:40:00,25.54,25.59,25.51,25.57,37500.0,17.4412,17.4753,17.4207,17.4617,37500.0
2009-01-21 11:45:00,25.57,25.61,25.52,25.53,54900.0,17.4617,17.489,17.4275,17.4344,54900.0
2009-01-21 11:50:00,25.54,25.57,25.52,25.54,36400.0,17.4412,17.4617,17.4275,17.4412,36400.0
2009-01-21 11:55:00,25.52,25.57,25.4,25.41,60800.0,17.4275,17.4617,17.3456,17.3524,60800.0
2009-01-21 12:00:00,25.41,25.5,25.37,25.49,44300.0,17.3524,17.4139,17.3251,17.407,44300.0
2009-01-21 12:05:00,25.49,25.54,25.43,25.48,48700.0,17.407,17.4412,17.3661,17.4002,48700.0
2009-01-21 12:10:00,25.46,25.52,25.42,25.5,74400.0,17.3866,17.4275,17.3592,17.4139,74400.0
2009-01-21 12:15:00,25.5,25.55,25.46,25.46,39000.0,17.4139,17.448,17.3866,17.3866,39000.0
2009-01-21 12:20:00,25.44,25.5,25.41,25.42,21200.0,17.3729,17.4139,17.3524,17.3592,21200.0
2009-01-21 12:25:00,25.4,25.49,25.34,25.44,60400.0,17.3456,17.407,17.3046,17.3729,60400.0
2009-01-21 12:30:00,25.43,25.55,25.38,25.51,30800.0,17.3661,17.448,17.3319,17.4207,30800.0
2009-01-21 12:35:00,25.51,25.53,25.42,25.42,12800.0,17.4207,17.4344,17.3592,17.3592,12800.0
2009-01-21 12:40:00,25.41,25.51,25.4,25.47,23200.0,17.3524,17.4207,17.3456,17.3934,23200.0
2009-01-21 12:45:00,25.47,25.51,25.43,25.49,31600.0,17.3934,17.4207,17.3661,17.407,31600.0
2009-01-21 12:50:00,25.49,25.49,25.42,25.42,9200.0,17.407,17.407,17.3592,17.3592,9200.0
2009-01-21 12:55:00,25.42,25.54,25.4,25.51,40900.0,17.3592,17.4412,17.3456,17.4207,40900.0
2009-01-21 13:00:00,25.51,25.53,25.46,25.53,38900.0,17.4207,17.4344,17.3866,17.4344,38900.0
2009-01-21 13:05:00,25.54,25.6,25.54,25.58,19300.0,17.4412,17.4822,17.4412,17.4685,19300.0
2009-01-21 13:10:00,25.56,25.56,25.42,25.45,23300.0,17.4548,17.4548,17.3592,17.3797,23300.0
2009-01-21 13:15:00,25.45,25.5,25.43,25.5,22500.0,17.3797,17.4139,17.3661,17.4139,22500.0
2009-01-21 13:20:00,25.5,25.5,25.46,25.5,11500.0,17.4139,17.4139,17.3866,17.4139,11500.0
2009-01-21 13:25:00,25.49,25.49,25.33,25.36,31500.0,17.407,17.407,17.2978,17.3183,31500.0
2009-01-21 13:30:00,25.37,25.55,25.35,25.55,41900.0,17.3251,17.448,17.3114,17.448,41900.0
2009-01-21 13:35:00,25.54,25.64,25.5,25.53,47300.0,17.4412,17.5095,17.4139,17.4344,47300.0
2009-01-21 13:40:00,25.53,25.59,25.4,25.44,47100.0,17.4344,17.4753,17.3456,17.3729,47100.0
2009-01-21 13:45:00,25.47,25.59,25.45,25.53,38800.0,17.3934,17.4753,17.3797,17.4344,38800.0
2009-01-21 13:50:00,25.53,25.57,25.52,25.54,14900.0,17.4344,17.4617,17.4275,17.4412,14900.0
2009-01-21 13:55:00,25.55,25.58,25.49,25.55,38800.0,17.448,17.4685,17.407,17.448,38800.0
2009-01-21 14:00:00,25.55,25.57,25.47,25.52,33300.0,17.448,17.4617,17.3934,17.4275,33300.0
2009-01-21 14:05:00,25.51,25.56,25.47,25.52,14500.0,17.4207,17.4548,17.3934,17.4275,14500.0
2009-01-21 14:10:00,25.53,25.71,25.52,25.69,32200.0,17.4344,17.5573,17.4275,17.5436,32200.0
2009-01-21 14:15:00,25.7,25.73,25.62,25.66,32900.0,17.5504,17.5709,17.4958,17.5231,32900.0
2009-01-21 14:20:00,25.67,25.73,25.59,25.61,16500.0,17.53,17.5709,17.4753,17.489,16500.0
2009-01-21 14:25:00,25.63,25.73,25.62,25.73,21400.0,17.5026,17.5709,17.4958,17.5709,21400.0
2009-01-21 14:30:00,25.7,25.88,25.7,25.86,45200.0,17.5504,17.6734,17.5504,17.6597,45200.0
2009-01-21 14:35:00,25.87,25.88,25.8,25.83,32300.0,17.6665,17.6734,17.6187,17.6392,32300.0
2009-01-21 14:40:00,25.8,25.87,25.78,25.79,41000.0,17.6187,17.6665,17.6051,17.6119,41000.0
2009-01-21 14:45:00,25.8,25.85,25.78,25.79,65000.0,17.6187,17.6529,17.6051,17.6119,65000.0
2009-01-21 14:50:00,25.79,25.88,25.78,25.81,58000.0,17.6119,17.6734,17.6051,17.6256,58000.0
2009-01-21 14:55:00,25.82,25.88,25.81,25.88,56600.0,17.6324,17.6734,17.6256,17.6734,56600.0
2009-01-21 15:00:00,25.87,25.95,25.86,25.88,66000.0,17.6665,17.7212,17.6597,17.6734,66000.0
2009-01-21 15:05:00,25.88,25.97,25.88,25.92,63400.0,17.6734,17.7348,17.6734,17.7007,63400.0
2009-01-21 15:10:00,25.92,25.95,25.85,25.85,54900.0,17.7007,17.7212,17.6529,17.6529,54900.0
2009-01-21 15:15:00,25.85,25.93,25.81,25.91,59800.0,17.6529,17.7075,17.6256,17.6939,59800.0
2009-01-21 15:20:00,25.92,25.95,25.8,25.8,48500.0,17.7007,17.7212,17.6187,17.6187,48500.0
2009-01-21 15:25:00,25.81,25.82,25.7,25.79,39400.0,17.6256,17.6324,17.5504,17.6119,39400.0
2009-01-21 15:30:00,25.8,25.86,25.75,25.85,57000.0,17.6187,17.6597,17.5846,17.6529,57000.0
2009-01-21 15:35:00,25.85,25.92,25.79,25.88,61200.0,17.6529,17.7007,17.6119,17.6734,61200.0
2009-01-21 15:40:00,25.88,25.95,25.84,25.94,78500.0,17.6734,17.7212,17.6461,17.7143,78500.0
2009-01-21 15:45:00,25.94,26.0,25.89,25.93,86400.0,17.7143,17.7553,17.6802,17.7075,86400.0
2009-01-21 15:50:00,25.93,26.0,25.93,26.0,92700.0,17.7075,17.7553,17.7075,17.7553,92700.0
2009-01-21 15:55:00,25.99,26.12,25.87,25.91,298100.0,17.7485,17.8373,17.6665,17.6939,298100.0
2009-01-22 09:30:00,25.91,26.0,25.56,25.7,113500.0,17.6939,17.7553,17.4548,17.5504,113500.0
2009-01-22 09:35:00,25.73,25.76,25.59,25.65,87600.0,17.5709,17.5914,17.4753,17.5163,87600.0
2009-01-22 09:40:00,25.67,25.74,25.45,25.5,37900.0,17.53,17.5778,17.3797,17.4139,37900.0
2009-01-22 09:45:00,25.49,25.49,25.28,25.45,41600.0,17.407,17.407,17.2636,17.3797,41600.0
2009-01-22 09:50:00,25.44,25.75,25.42,25.71,37800.0,17.3729,17.5846,17.3592,17.5573,37800.0
2009-01-22 09:55:00,25.7,25.72,25.58,25.59,26700.0,17.5504,17.5641,17.4685,17.4753,26700.0
2009-01-22 10:00:00,25.59,25.7,25.53,25.58,36300.0,17.4753,17.5504,17.4344,17.4685,36300.0
2009-01-22 10:05:00,25.59,25.72,25.52,25.64,31200.0,17.4753,17.5641,17.4275,17.5095,31200.0
2009-01-22 10:10:00,25.62,25.64,25.57,25.59,16400.0,17.4958,17.5095,17.4617,17.4753,16400.0
2009-01-22 10:15:00,25.59,25.64,25.53,25.62,28200.0,17.4753,17.5095,17.4344,17.4958,28200.0
2009-01-22 10:20:00,25.63,25.65,25.4,25.42,46800.0,17.5026,17.5163,17.3456,17.3592,46800.0
2009-01-22 10:25:00,25.45,25.49,25.36,25.36,25200.0,17.3797,17.407,17.3183,17.3183,25200.0
2009-01-22 10:30:00,25.36,25.38,25.22,25.26,53200.0,17.3183,17.3319,17.2227,17.25,53200.0
2009-01-22 10:35:00,25.28,25.4,25.25,25.28,89400.0,17.2636,17.3456,17.2431,17.2636,89400.0
2009-01-22 10:40:00,25.29,25.33,25.23,25.29,35600.0,17.2705,17.2978,17.2295,17.2705,35600.0
2009-01-22 10:45:00,25.34,25.34,25.2,25.26,177800.0,17.3046,17.3046,17.209,17.25,177800.0
2009-01-22 10:50:00,25.28,25.36,25.2,25.32,29200.0,17.2636,17.3183,17.209,17.2909,29200.0
2009-01-22 10:55:00,25.32,25.37,25.21,25.24,27800.0,17.2909,17.3251,17.2158,17.2363,27800.0
2009-01-22 11:00:00,25.25,25.25,25.1,25.1,52700.0,17.2431,17.2431,17.1407,17.1407,52700.0
2009-01-22 11:05:00,25.11,25.23,25.1,25.22,45200.0,17.1475,17.2295,17.1407,17.2227,45200.0
2009-01-22 11:10:00,25.21,25.26,25.17,25.25,25100.0,17.2158,17.25,17.1885,17.2431,25100.0
2009-01-22 11:15:00,25.25,25.3,25.16,25.17,37100.0,17.2431,17.2773,17.1817,17.1885,37100.0
2009-01-22 11:20:00,25.17,25.3,25.16,25.28,48300.0,17.1885,17.2773,17.1817,17.2636,48300.0
2009-01-22 11:25:00,25.28,25.33,25.16,25.19,69400.0,17.2636,17.2978,17.1817,17.2022,69400.0
2009-01-22 11:30:00,25.19,25.24,25.16,25.24,49400.0,17.2022,17.2363,17.1817,17.2363,49400.0
2009-01-22 11:35:00,25.25,25.25,25.02,25.11,45600.0,17.2431,17.2431,17.0861,17.1475,45600.0
2009-01-22 11:40:00,25.12,25.22,25.02,25.15,82400.0,17.1544,17.2227,17.0861,17.1749,82400.0
2009-01-22 11:45:00,25.15,25.28,25.14,25.27,48300.0,17.1749,17.2636,17.168,17.2568,48300.0
2009-01-22 11:50:00,25.25,25.32,25.22,25.25,61000.0,17.2431,17.2909,17.2227,17.2431,61000.0
2009-01-22 11:55:00,25.25,25.25,25.1,25.13,28800.0,17.2431,17.2431,17.1407,17.1612,28800.0
2009-01-22 12:00:00,25.14,25.14,25.02,25.02,56800.0,17.168,17.168,17.0861,17.0861,56800.0
2009-01-22 12:05:00,25.03,25.24,25.02,25.2,51900.0,17.0929,17.2363,17.0861,17.209,51900.0
2009-01-22 12:10:00,25.2,25.24,25.17,25.24,42200.0,17.209,17.2363,17.1885,17.2363,42200.0
2009-01-22 12:15:00,25.24,25.29,25.2,25.28,45700.0,17.2363,17.2705,17.209,17.2636,45700.0
2009-01-22 12:20:00,25.3,25.32,25.13,25.2,44100.0,17.2773,17.2909,17.1612,17.209,44100.0
2009-01-22 12:25:00,25.19,25.32,25.12,25.31,28200.0,17.2022,17.2909,17.1544,17.2841,28200.0
2009-01-22 12:30:00,25.31,25.31,25.15,25.19,23900.0,17.2841,17.2841,17.1749,17.2022,23900.0
2009-01-22 12:35:00,25.2,25.25,25.15,25.17,25500.0,17.209,17.2431,17.1749,17.1885,25500.0
2009-01-22 12:40:00,25.18,25.19,25.11,25.18,24000.0,17.1953,17.2022,17.1475,17.1953,24000.0
2009-01-22 12:45:00,25.18,25.43,25.16,25.38,26600.0,17.1953,17.3661,17.1817,17.3319,26600.0
2009-01-22 12:50:00,25.4,25.43,25.31,25.33,13600.0,17.3456,17.3661,17.2841,17.2978,13600.0
2009-01-22 12:55:00,25.36,25.39,25.3,25.3,24400.0,17.3183,17.3388,17.2773,17.2773,24400.0
2009-01-22 13:00:00,25.3,25.51,25.27,25.46,42800.0,17.2773,17.4207,17.2568,17.3866,42800.0
2009-01-22 13:05:00,25.48,25.56,25.44,25.5,63500.0,17.4002,17.4548,17.3729,17.4139,63500.0
2009-01-22 13:10:00,25.48,25.5,25.25,25.27,35600.0,17.4002,17.4139,17.2431,17.2568,35600.0
2009-01-22 13:15:00,25.26,25.42,25.26,25.42,12300.0,17.25,17.3592,17.25,17.3592,12300.0
2009-01-22 13:20:00,25.41,25.46,25.27,25.31,32600.0,17.3524,17.3866,17.2568,17.2841,32600.0
2009-01-22 13:25:00,25.31,25.46,25.29,25.33,30200.0,17.2841,17.3866,17.2705,17.2978,30200.0
2009-01-22 13:30:00,25.33,25.39,25.29,25.34,57200.0,17.2978,17.3388,17.2705,17.3046,57200.0
2009-01-22 13:35:00,25.35,25.54,25.34,25.47,26900.0,17.3114,17.4412,17.3046,17.3934,26900.0
2009-01-22 13:40:00,25.48,25.57,25.43,25.44,45400.0,17.4002,17.4617,17.3661,17.3729,45400.0
2009-01-22 13:45:00,25.42,25.71,25.4,25.65,75800.0,17.3592,17.5573,17.3456,17.5163,75800.0
2009-01-22 13:50:00,25.66,25.78,25.64,25.69,35300.0,17.5231,17.6051,17.5095,17.5436,35300.0
2009-01-22 13:55:00,25.69,25.69,25.57,25.67,34200.0,17.5436,17.5436,17.4617,17.53,34200.0
2009-01-22 14:00:00,25.67,25.95,25.65,25.89,31700.0,17.53,17.7212,17.5163,17.6802,31700.0
2009-01-22 14:05:00,25.89,26.04,25.81,25.95,35500.0,17.6802,17.7826,17.6256,17.7212,35500.0
2009-01-22 14:10:00,25.93,26.0,25.87,25.94,54800.0,17.7075,17.7553,17.6665,17.7143,54800.0
2009-01-22 14:15:00,25.95,26.03,25.88,25.97,97300.0,17.7212,17.7758,17.6734,17.7348,97300.0
2009-01-22 14:20:00,25.98,26.06,25.89,25.97,95700.0,17.7417,17.7963,17.6802,17.7348,95700.0
2009-01-22 14:25:00,25.96,26.05,25.94,26.0,76200.0,17.728,17.7895,17.7143,17.7553,76200.0
2009-01-22 14:30:00,25.98,26.0,25.87,25.9,53800.0,17.7417,17.7553,17.6665,17.687,53800.0
2009-01-22 14:35:00,25.9,26.1,25.89,26.03,86400.0,17.687,17.8236,17.6802,17.7758,86400.0
2009-01-22 14:40:00,26.03,26.05,25.89,25.92,100900.0,17.7758,17.7895,17.6802,17.7007,100900.0
2009-01-22 14:45:00,25.92,25.92,25.74,25.8,78000.0,17.7007,17.7007,17.5778,17.6187,78000.0
2009-01-22 14:50:00,25.79,25.94,25.72,25.88,60300.0,17.6119,17.7143,17.5641,17.6734,60300.0
2009-01-22 14:55:00,25.88,26.04,25.83,26.04,80800.0,17.6734,17.7826,17.6392,17.7826,80800.0
2009-01-22 15:00:00,26.02,26.04,25.72,25.73,76000.0,17.769,17.7826,17.5641,17.5709,76000.0
2009-01-22 15:05:00,25.73,25.78,25.65,25.73,78500.0,17.5709,17.6051,17.5163,17.5709,78500.0
2009-01-22 15:10:00,25.71,25.88,25.65,25.79,77800.0,17.5573,17.6734,17.5163,17.6119,77800.0
2009-01-22 15:15:00,25.79,25.81,25.67,25.71,61200.0,17.6119,17.6256,17.53,17.5573,61200.0
2009-01-22 15:20:00,25.7,25.86,25.61,25.79,54600.0,17.5504,17.6597,17.489,17.6119,54600.0
2009-01-22 15:25:00,25.81,25.89,25.76,25.87,42200.0,17.6256,17.6802,17.5914,17.6665,42200.0
2009-01-22 15:30:00,25.88,25.9,25.74,25.8,47500.0,17.6734,17.687,17.5778,17.6187,47500.0
2009-01-22 15:35:00,25.79,25.79,25.68,25.76,69300.0,17.6119,17.6119,17.5368,17.5914,69300.0
2009-01-22 15:40:00,25.77,26.05,25.77,25.98,80800.0,17.5983,17.7895,17.5983,17.7417,80800.0
2009-01-22 15:45:00,25.97,26.06,25.93,26.03,113200.0,17.7348,17.7963,17.7075,17.7758,113200.0
2009-01-22 15:50:00,26.01,26.02,25.82,25.87,93800.0,17.7621,17.769,17.6324,17.6665,93800.0
2009-01-22 15:55:00,25.86,25.93,25.83,25.88,55800.0,17.6597,17.7075,17.6392,17.6734,55800.0
2009-01-23 09:30:00,25.25,25.45,25.25,25.37,41100.0,17.2431,17.3797,17.2431,17.3251,41100.0
2009-01-23 09:35:00,25.37,25.52,25.26,25.34,36700.0,17.3251,17.4275,17.25,17.3046,36700.0
2009-01-23 09:40:00,25.38,25.66,25.38,25.59,24600.0,17.3319,17.5231,17.3319,17.4753,24600.0
2009-01-23 09:45:00,25.59,25.72,25.53,25.72,55700.0,17.4753,17.5641,17.4344,17.5641,55700.0
2009-01-23 09:50:00,25.75,25.83,25.64,25.83,34800.0,17.5846,17.6392,17.5095,17.6392,34800.0
2009-01-23 09:55:00,25.82,25.85,25.76,25.78,21400.0,17.6324,17.6529,17.5914,17.6051,21400.0
2009-01-23 10:00:00,25.78,25.98,25.78,25.93,31400.0,17.6051,17.7417,17.6051,17.7075,31400.0
2009-01-23 10:05:00,25.93,25.93,25.5,25.5,83300.0,17.7075,17.7075,17.4139,17.4139,83300.0
2009-01-23 10:10:00,25.52,25.58,25.46,25.55,36000.0,17.4275,17.4685,17.3866,17.448,36000.0
2009-01-23 10:15:00,25.58,25.66,25.51,25.57,17100.0,17.4685,17.5231,17.4207,17.4617,17100.0
2009-01-23 10:20:00,25.54,25.67,25.46,25.6,20600.0,17.4412,17.53,17.3866,17.4822,20600.0
2009-01-23 10:25:00,25.6,25.63,25.6,25.63,19100.0,17.4822,17.5026,17.4822,17.5026,19100.0
2009-01-23 10:30:00,25.6,25.63,25.47,25.49,42600.0,17.4822,17.5026,17.3934,17.407,42600.0
2009-01-23 10:35:00,25.5,25.55,25.49,25.51,28100.0,17.4139,17.448,17.407,17.4207,28100.0
2009-01-23 10:40:00,25.51,25.54,25.42,25.42,41000.0,17.4207,17.4412,17.3592,17.3592,41000.0
2009-01-23 10:45:00,25.42,25.51,25.36,25.45,21300.0,17.3592,17.4207,17.3183,17.3797,21300.0
2009-01-23 10:50:00,25.45,25.49,25.42,25.44,21700.0,17.3797,17.407,17.3592,17.3729,21700.0
2009-01-23 10:55:00,25.44,25.48,25.41,25.42,7900.0,17.3729,17.4002,17.3524,17.3592,7900.0
2009-01-23 11:00:00,25.42,25.7,25.42,25.63,24000.0,17.3592,17.5504,17.3592,17.5026,24000.0
2009-01-23 11:05:00,25.66,25.69,25.56,25.57,14600.0,17.5231,17.5436,17.4548,17.4617,14600.0
2009-01-23 11:10:00,25.58,25.66,25.53,25.65,21000.0,17.4685,17.5231,17.4344,17.5163,21000.0
2009-01-23 11:15:00,25.67,25.74,25.65,25.65,15900.0,17.53,17.5778,17.5163,17.5163,15900.0
2009-01-23 11:20:00,25.67,25.72,25.6,25.6,16600.0,17.53,17.5641,17.4822,17.4822,16600.0
2009-01-23 11:25:00,25.57,25.65,25.49,25.52,16000.0,17.4617,17.5163,17.407,17.4275,16000.0
2009-01-23 11:30:00,25.51,25.54,25.43,25.45,16900.0,17.4207,17.4412,17.3661,17.3797,16900.0
2009-01-23 11:35:00,25.46,25.57,25.46,25.53,22700.0,17.3866,17.4617,17.3866,17.4344,22700.0
2009-01-23 11:40:00,25.54,25.63,25.54,25.57,14500.0,17.4412,17.5026,17.4412,17.4617,14500.0
2009-01-23 11:45:00,25.55,25.58,25.45,25.56,32100.0,17.448,17.4685,17.3797,17.4548,32100.0
2009-01-23 11:50:00,25.57,25.6,25.49,25.54,23400.0,17.4617,17.4822,17.407,17.4412,23400.0
2009-01-23 11:55:00,25.53,25.54,25.37,25.47,25200.0,17.4344,17.4412,17.3251,17.3934,25200.0
2009-01-23 12:00:00,25.48,25.53,25.45,25.49,27500.0,17.4002,17.4344,17.3797,17.407,27500.0
2009-01-23 12:05:00,25.49,25.55,25.46,25.47,9500.0,17.407,17.448,17.3866,17.3934,9500.0
2009-01-23 12:10:00,25.48,25.57,25.48,25.54,18800.0,17.4002,17.4617,17.4002,17.4412,18800.0
2009-01-23 12:15:00,25.54,25.6,25.5,25.5,15000.0,17.4412,17.4822,17.4139,17.4139,15000.0
2009-01-23 12:20:00,25.52,25.67,25.52,25.62,19900.0,17.4275,17.53,17.4275,17.4958,19900.0
2009-01-23 12:25:00,25.6,25.65,25.58,25.61,15800.0,17.4822,17.5163,17.4685,17.489,15800.0
2009-01-23 12:30:00,25.61,25.61,25.53,25.55,11700.0,17.489,17.489,17.4344,17.448,11700.0
2009-01-23 12:35:00,25.56,25.56,25.42,25.46,22000.0,17.4548,17.4548,17.3592,17.3866,22000.0
2009-01-23 12:40:00,25.46,25.5,25.41,25.45,24200.0,17.3866,17.4139,17.3524,17.3797,24200.0
2009-01-23 12:45:00,25.45,25.58,25.44,25.53,32900.0,17.3797,17.4685,17.3729,17.4344,32900.0
2009-01-23 12:50:00,25.53,25.58,25.46,25.46,25300.0,17.4344,17.4685,17.3866,17.3866,25300.0
2009-01-23 12:55:00,25.45,25.48,25.39,25.42,37300.0,17.3797,17.4002,17.3388,17.3592,37300.0
2009-01-23 13:00:00,25.42,25.58,25.42,25.54,82500.0,17.3592,17.4685,17.3592,17.4412,82500.0
2009-01-23 13:05:00,25.55,25.58,25.44,25.5,29300.0,17.448,17.4685,17.3729,17.4139,29300.0
2009-01-23 13:10:00,25.52,25.67,25.49,25.61,30900.0,17.4275,17.53,17.407,17.489,30900.0
2009-01-23 13:15:00,25.59,25.83,25.55,25.77,33800.0,17.4753,17.6392,17.448,17.5983,33800.0
2009-01-23 13:20:00,25.76,25.8,25.64,25.65,34300.0,17.5914,17.6187,17.5095,17.5163,34300.0
2009-01-23 13:25:00,25.65,25.77,25.63,25.7,43100.0,17.5163,17.5983,17.5026,17.5504,43100.0
2009-01-23 13:30:00,25.71,25.82,25.68,25.82,61000.0,17.5573,17.6324,17.5368,17.6324,61000.0
2009-01-23 13:35:00,25.81,25.9,25.75,25.78,30200.0,17.6256,17.687,17.5846,17.6051,30200.0
2009-01-23 13:40:00,25.78,25.82,25.68,25.76,25800.0,17.6051,17.6324,17.5368,17.5914,25800.0
2009-01-23 13:45:00,25.77,25.83,25.75,25.78,19000.0,17.5983,17.6392,17.5846,17.6051,19000.0
2009-01-23 13:50:00,25.77,25.78,25.65,25.68,32500.0,17.5983,17.6051,17.5163,17.5368,32500.0
2009-01-23 13:55:00,25.68,25.93,25.67,25.93,42900.0,17.5368,17.7075,17.53,17.7075,42900.0
2009-01-23 14:00:00,25.93,25.96,25.75,25.76,30900.0,17.7075,17.728,17.5846,17.5914,30900.0
2009-01-23 14:05:00,25.75,25.83,25.74,25.77,30400.0,17.5846,17.6392,17.5778,17.5983,30400.0
2009-01-23 14:10:00,25.76,25.76,25.58,25.58,27400.0,17.5914,17.5914,17.4685,17.4685,27400.0
2009-01-23 14:15:00,25.59,25.6,25.55,25.55,16700.0,17.4753,17.4822,17.448,17.448,16700.0
2009-01-23 14:20:00,25.56,25.65,25.53,25.63,32200.0,17.4548,17.5163,17.4344,17.5026,32200.0
2009-01-23 14:25:00,25.64,25.67,25.55,25.56,23400.0,17.5095,17.53,17.448,17.4548,23400.0
2009-01-23 14:30:00,25.55,25.56,25.43,25.43,102000.0,17.448,17.4548,17.3661,17.3661,102000.0
2009-01-23 14:35:00,25.42,25.52,25.42,25.5,45600.0,17.3592,17.4275,17.3592,17.4139,45600.0
2009-01-23 14:40:00,25.5,25.51,25.42,25.44,66900.0,17.4139,17.4207,17.3592,17.3729,66900.0
2009-01-23 14:45:00,25.43,25.61,25.43,25.58,47900.0,17.3661,17.489,17.3661,17.4685,47900.0
2009-01-23 14:50:00,25.58,25.58,25.34,25.36,96700.0,17.4685,17.4685,17.3046,17.3183,96700.0
2009-01-23 14:55:00,25.35,25.38,25.35,25.35,67900.0,17.3114,17.3319,17.3114,17.3114,67900.0
2009-01-23 15:00:00,25.35,25.49,25.35,25.42,53800.0,17.3114,17.407,17.3114,17.3592,53800.0
2009-01-23 15:05:00,25.42,25.46,25.35,25.35,69700.0,17.3592,17.3866,17.3114,17.3114,69700.0
2009-01-23 15:10:00,25.35,25.39,25.29,25.31,84800.0,17.3114,17.3388,17.2705,17.2841,84800.0
2009-01-23 15:15:00,25.3,25.43,25.26,25.38,87500.0,17.2773,17.3661,17.25,17.3319,87500.0
2009-01-23 15:20:00,25.36,25.54,25.35,25.49,81600.0,17.3183,17.4412,17.3114,17.407,81600.0
2009-01-23 15:25:00,25.49,25.52,25.37,25.37,65400.0,17.407,17.4275,17.3251,17.3251,65400.0
2009-01-23 15:30:00,25.37,25.4,25.29,25.38,72700.0,17.3251,17.3456,17.2705,17.3319,72700.0
2009-01-23 15:35:00,25.38,25.45,25.31,25.4,123200.0,17.3319,17.3797,17.2841,17.3456,123200.0
2009-01-23 15:40:00,25.42,25.47,25.32,25.33,97300.0,17.3592,17.3934,17.2909,17.2978,97300.0
2009-01-23 15:45:00,25.36,25.4,25.32,25.4,92500.0,17.3183,17.3456,17.2909,17.3456,92500.0
2009-01-23 15:50:00,25.4,25.48,25.39,25.43,106500.0,17.3456,17.4002,17.3388,17.3661,106500.0
2009-01-23 15:55:00,25.44,25.47,25.38,25.4,144000.0,17.3729,17.3934,17.3319,17.3456,144000.0
2009-01-26 09:30:00,25.48,25.8,25.48,25.8,50600.0,17.4002,17.6187,17.4002,17.6187,50600.0
2009-01-26 09:35:00,25.84,25.94,25.71,25.85,33700.0,17.6461,17.7143,17.5573,17.6529,33700.0
2009-01-26 09:40:00,25.82,25.85,25.77,25.8,36900.0,17.6324,17.6529,17.5983,17.6187,36900.0
2009-01-26 09:45:00,25.79,25.81,25.72,25.75,16500.0,17.6119,17.6256,17.5641,17.5846,16500.0
2009-01-26 09:50:00,25.75,25.84,25.71,25.84,22800.0,17.5846,17.6461,17.5573,17.6461,22800.0
2009-01-26 09:55:00,25.84,25.86,25.8,25.83,34400.0,17.6461,17.6597,17.6187,17.6392,34400.0
2009-01-26 10:00:00,25.84,26.16,25.83,26.12,80100.0,17.6461,17.8646,17.6392,17.8373,80100.0
2009-01-26 10:05:00,26.12,26.15,25.96,26.03,34500.0,17.8373,17.8578,17.728,17.7758,34500.0
2009-01-26 10:10:00,26.05,26.09,25.93,25.94,14500.0,17.7895,17.8168,17.7075,17.7143,14500.0
2009-01-26 10:15:00,25.95,25.96,25.89,25.94,13400.0,17.7212,17.728,17.6802,17.7143,13400.0
2009-01-26 10:20:00,25.92,26.04,25.91,26.04,41200.0,17.7007,17.7826,17.6939,17.7826,41200.0
2009-01-26 10:25:00,26.04,26.05,26.0,26.01,117900.0,17.7826,17.7895,17.7553,17.7621,117900.0
2009-01-26 10:30:00,26.01,26.1,26.0,26.06,48400.0,17.7621,17.8236,17.7553,17.7963,48400.0
2009-01-26 10:35:00,26.06,26.1,25.99,26.02,121500.0,17.7963,17.8236,17.7485,17.769,121500.0
2009-01-26 10:40:00,26.03,26.08,26.0,26.04,43900.0,17.7758,17.8099,17.7553,17.7826,43900.0
2009-01-26 10:45:00,26.03,26.13,26.02,26.09,35300.0,17.7758,17.8441,17.769,17.8168,35300.0
2009-01-26 10:50:00,26.08,26.09,26.03,26.09,10900.0,17.8099,17.8168,17.7758,17.8168,10900.0
2009-01-26 10:55:00,26.09,26.13,26.06,26.1,37100.0,17.8168,17.8441,17.7963,17.8236,37100.0
2009-01-26 11:00:00,26.09,26.2,26.07,26.12,40500.0,17.8168,17.8919,17.8031,17.8373,40500.0
2009-01-26 11:05:00,26.14,26.16,26.05,26.11,37100.0,17.8509,17.8646,17.7895,17.8304,37100.0
2009-01-26 11:10:00,26.11,26.19,26.07,26.14,26200.0,17.8304,17.8851,17.8031,17.8509,26200.0
2009-01-26 11:15:00,26.15,26.17,25.95,26.01,15500.0,17.8578,17.8714,17.7212,17.7621,15500.0
2009-01-26 11:20:00,25.98,26.06,25.97,26.03,34000.0,17.7417,17.7963,17.7348,17.7758,34000.0
2009-01-26 11:25:00,26.02,26.09,26.01,26.09,9800.0,17.769,17.8168,17.7621,17.8168,9800.0
2009-01-26 11:30:00,26.09,26.11,26.06,26.08,7700.0,17.8168,17.8304,17.7963,17.8099,7700.0
2009-01-26 11:35:00,26.06,26.1,26.0,26.0,7900.0,17.7963,17.8236,17.7553,17.7553,7900.0
2009-01-26 11:40:00,26.01,26.02,25.98,25.98,38900.0,17.7621,17.769,17.7417,17.7417,38900.0
2009-01-26 11:45:00,26.0,26.03,25.9,25.9,18800.0,17.7553,17.7758,17.687,17.687,18800.0
2009-01-26 11:50:00,25.9,25.96,25.87,25.93,12800.0,17.687,17.728,17.6665,17.7075,12800.0
2009-01-26 11:55:00,25.94,25.95,25.91,25.95,11000.0,17.7143,17.7212,17.6939,17.7212,11000.0
2009-01-26 12:00:00,25.95,26.0,25.95,26.0,21700.0,17.7212,17.7553,17.7212,17.7553,21700.0
2009-01-26 12:05:00,26.0,26.0,25.97,25.98,9800.0,17.7553,17.7553,17.7348,17.7417,9800.0
2009-01-26 12:10:00,25.96,25.98,25.95,25.96,24900.0,17.728,17.7417,17.7212,17.728,24900.0
2009-01-26 12:15:00,25.97,26.0,25.94,25.98,23700.0,17.7348,17.7553,17.7143,17.7417,23700.0
2009-01-26 12:20:00,25.97,26.13,25.96,26.08,24600.0,17.7348,17.8441,17.728,17.8099,24600.0
2009-01-26 12:25:00,26.07,26.12,26.04,26.05,25700.0,17.8031,17.8373,17.7826,17.7895,25700.0
2009-01-26 12:30:00,26.05,26.12,25.94,25.94,36000.0,17.7895,17.8373,17.7143,17.7143,36000.0
2009-01-26 12:35:00,25.95,26.0,25.91,25.98,19800.0,17.7212,17.7553,17.6939,17.7417,19800.0
2009-01-26 12:40:00,25.99,26.03,25.97,26.0,17900.0,17.7485,17.7758,17.7348,17.7553,17900.0
2009-01-26 12:45:00,26.02,26.06,25.98,26.01,57800.0,17.769,17.7963,17.7417,17.7621,57800.0
2009-01-26 12:50:00,26.0,26.1,25.93,26.08,16500.0,17.7553,17.8236,17.7075,17.8099,16500.0
2009-01-26 12:55:00,26.08,26.1,25.98,25.99,21400.0,17.8099,17.8236,17.7417,17.7485,21400.0
2009-01-26 13:00:00,25.98,26.09,25.98,26.08,13000.0,17.7417,17.8168,17.7417,17.8099,13000.0
2009-01-26 13:05:00,26.06,26.06,25.94,25.98,31600.0,17.7963,17.7963,17.7143,17.7417,31600.0
2009-01-26 13:10:00,25.99,26.02,25.97,25.97,12200.0,17.7485,17.769,17.7348,17.7348,12200.0
2009-01-26 13:15:00,25.98,26.07,25.98,25.99,11700.0,17.7417,17.8031,17.7417,17.7485,11700.0
2009-01-26 13:20:00,25.99,26.07,25.97,26.07,23500.0,17.7485,17.8031,17.7348,17.8031,23500.0
2009-01-26 13:25:00,26.06,26.08,25.99,26.03,14200.0,17.7963,17.8099,17.7485,17.7758,14200.0
2009-01-26 13:30:00,26.03,26.04,25.9,25.9,36200.0,17.7758,17.7826,17.687,17.687,36200.0
2009-01-26 13:35:00,25.9,25.97,25.9,25.96,21800.0,17.687,17.7348,17.687,17.728,21800.0
2009-01-26 13:40:00,25.96,26.07,25.92,26.07,17900.0,17.728,17.8031,17.7007,17.8031,17900.0
2009-01-26 13:45:00,26.06,26.06,25.98,26.0,24200.0,17.7963,17.7963,17.7417,17.7553,24200.0
2009-01-26 13:50:00,26.0,26.0,25.89,25.91,34000.0,17.7553,17.7553,17.6802,17.6939,34000.0
2009-01-26 13:55:00,25.91,25.96,25.88,25.92,41100.0,17.6939,17.728,17.6734,17.7007,41100.0
2009-01-26 14:00:00,25.92,25.93,25.75,25.81,53000.0,17.7007,17.7075,17.5846,17.6256,53000.0
2009-01-26 14:05:00,25.79,25.81,25.75,25.76,55800.0,17.6119,17.6256,17.5846,17.5914,55800.0
2009-01-26 14:10:00,25.77,25.79,25.69,25.72,16400.0,17.5983,17.6119,17.5436,17.5641,16400.0
2009-01-26 14:15:00,25.71,25.75,25.66,25.71,17600.0,17.5573,17.5846,17.5231,17.5573,17600.0
2009-01-26 14:20:00,25.72,25.77,25.66,25.75,52000.0,17.5641,17.5983,17.5231,17.5846,52000.0
2009-01-26 14:25:00,25.75,25.85,25.71,25.78,25500.0,17.5846,17.6529,17.5573,17.6051,25500.0
2009-01-26 14:30:00,25.79,25.86,25.74,25.86,27700.0,17.6119,17.6597,17.5778,17.6597,27700.0
2009-01-26 14:35:00,25.86,25.9,25.81,25.81,12200.0,17.6597,17.687,17.6256,17.6256,12200.0
2009-01-26 14:40:00,25.8,25.88,25.74,25.75,30900.0,17.6187,17.6734,17.5778,17.5846,30900.0
2009-01-26 14:45:00,25.74,25.86,25.72,25.84,59000.0,17.5778,17.6597,17.5641,17.6461,59000.0
2009-01-26 14:50:00,25.86,25.96,25.85,25.94,16500.0,17.6597,17.728,17.6529,17.7143,16500.0
2009-01-26 14:55:00,25.93,26.02,25.87,26.01,17400.0,17.7075,17.769,17.6665,17.7621,17400.0
2009-01-26 15:00:00,26.01,26.1,25.98,26.0,32600.0,17.7621,17.8236,17.7417,17.7553,32600.0
2009-01-26 15:05:00,26.01,26.1,26.0,26.09,24900.0,17.7621,17.8236,17.7553,17.8168,24900.0
2009-01-26 15:10:00,26.09,26.12,26.0,26.04,28800.0,17.8168,17.8373,17.7553,17.7826,28800.0
2009-01-26 15:15:00,26.05,26.05,25.95,26.0,34500.0,17.7895,17.7895,17.7212,17.7553,34500.0
2009-01-26 15:20:00,25.99,26.07,25.97,26.0,33800.0,17.7485,17.8031,17.7348,17.7553,33800.0
2009-01-26 15:25:00,26.02,26.17,26.0,26.09,43700.0,17.769,17.8714,17.7553,17.8168,43700.0
2009-01-26 15:30:00,26.1,26.1,25.99,25.99,65800.0,17.8236,17.8236,17.7485,17.7485,65800.0
2009-01-26 15:35:00,26.0,26.08,25.95,25.95,72100.0,17.7553,17.8099,17.7212,17.7212,72100.0
2009-01-26 15:40:00,25.95,25.99,25.83,25.92,103800.0,17.7212,17.7485,17.6392,17.7007,103800.0
2009-01-26 15:45:00,25.91,25.99,25.87,25.93,93700.0,17.6939,17.7485,17.6665,17.7075,93700.0
2009-01-26 15:50:00,25.93,25.99,25.88,25.95,139200.0,17.7075,17.7485,17.6734,17.7212,139200.0
2009-01-26 15:55:00,25.95,25.95,25.87,25.95,135200.0,17.7212,17.7212,17.6665,17.7212,135200.0
2009-01-27 09:30:00,26.14,26.34,25.99,26.28,28100.0,17.8509,17.9875,17.7485,17.9465,28100.0
2009-01-27 09:35:00,26.26,26.44,26.23,26.44,13000.0,17.9329,18.0558,17.9124,18.0558,13000.0
2009-01-27 09:40:00,26.44,26.44,26.27,26.37,20500.0,18.0558,18.0558,17.9397,18.008,20500.0
2009-01-27 09:45:00,26.36,26.38,26.29,26.3,21800.0,18.0012,18.0148,17.9534,17.9602,21800.0
2009-01-27 09:50:00,26.3,26.35,26.3,26.34,19500.0,17.9602,17.9943,17.9602,17.9875,19500.0
2009-01-27 09:55:00,26.32,26.35,26.29,26.31,22100.0,17.9738,17.9943,17.9534,17.967,22100.0
2009-01-27 10:00:00,26.3,26.33,26.14,26.19,18200.0,17.9602,17.9807,17.8509,17.8851,18200.0
2009-01-27 10:05:00,26.17,26.17,26.0,26.08,27300.0,17.8714,17.8714,17.7553,17.8099,27300.0
2009-01-27 10:10:00,26.07,26.12,26.02,26.06,17700.0,17.8031,17.8373,17.769,17.7963,17700.0
2009-01-27 10:15:00,26.03,26.12,26.02,26.04,8300.0,17.7758,17.8373,17.769,17.7826,8300.0
2009-01-27 10:20:00,26.05,26.17,26.02,26.16,44400.0,17.7895,17.8714,17.769,17.8646,44400.0
2009-01-27 10:25:00,26.17,26.23,26.13,26.14,25700.0,17.8714,17.9124,17.8441,17.8509,25700.0
2009-01-27 10:30:00,26.14,26.19,26.13,26.18,18200.0,17.8509,17.8851,17.8441,17.8782,18200.0
2009-01-27 10:35:00,26.22,26.27,26.15,26.18,44500.0,17.9056,17.9397,17.8578,17.8782,44500.0
2009-01-27 10:40:00,26.18,26.23,26.1,26.1,24800.0,17.8782,17.9124,17.8236,17.8236,24800.0
2009-01-27 10:45:00,26.1,26.14,26.04,26.14,13500.0,17.8236,17.8509,17.7826,17.8509,13500.0
2009-01-27 10:50:00,26.12,26.19,26.12,26.13,30600.0,17.8373,17.8851,17.8373,17.8441,30600.0
2009-01-27 10:55:00,26.14,26.25,26.12,26.25,35100.0,17.8509,17.926,17.8373,17.926,35100.0
2009-01-27 11:00:00,26.28,26.31,26.18,26.18,21300.0,17.9465,17.967,17.8782,17.8782,21300.0
2009-01-27 11:05:00,26.19,26.25,26.14,26.23,69200.0,17.8851,17.926,17.8509,17.9124,69200.0
2009-01-27 11:10:00,26.22,26.32,26.2,26.3,12200.0,17.9056,17.9738,17.8919,17.9602,12200.0
2009-01-27 11:15:00,26.31,26.33,26.25,26.27,42500.0,17.967,17.9807,17.926,17.9397,42500.0
2009-01-27 11:20:00,26.25,26.3,26.25,26.25,10700.0,17.926,17.9602,17.926,17.926,10700.0
2009-01-27 11:25:00,26.28,26.3,26.23,26.28,9600.0,17.9465,17.9602,17.9124,17.9465,9600.0
2009-01-27 11:30:00,26.3,26.3,26.16,26.17,24100.0,17.9602,17.9602,17.8646,17.8714,24100.0
2009-01-27 11:35:00,26.16,26.2,26.15,26.18,16600.0,17.8646,17.8919,17.8578,17.8782,16600.0
2009-01-27 11:40:00,26.17,26.2,26.16,26.17,26800.0,17.8714,17.8919,17.8646,17.8714,26800.0
2009-01-27 11:45:00,26.19,26.25,26.19,26.24,20900.0,17.8851,17.926,17.8851,17.9192,20900.0
2009-01-27 11:50:00,26.23,26.25,26.21,26.24,19700.0,17.9124,17.926,17.8987,17.9192,19700.0
2009-01-27 11:55:00,26.24,26.28,26.2,26.2,26000.0,17.9192,17.9465,17.8919,17.8919,26000.0
2009-01-27 12:00:00,26.21,26.28,26.2,26.26,31600.0,17.8987,17.9465,17.8919,17.9329,31600.0
2009-01-27 12:05:00,26.25,26.28,26.22,26.24,29900.0,17.926,17.9465,17.9056,17.9192,29900.0
2009-01-27 12:10:00,26.25,26.25,26.2,26.22,49500.0,17.926,17.926,17.8919,17.9056,49500.0
2009-01-27 12:15:00,26.25,26.31,26.22,26.3,32700.0,17.926,17.967,17.9056,17.9602,32700.0
2009-01-27 12:20:00,26.29,26.32,26.23,26.23,42700.0,17.9534,17.9738,17.9124,17.9124,42700.0
2009-01-27 12:25:00,26.24,26.39,26.23,26.31,55000.0,17.9192,18.0216,17.9124,17.967,55000.0
2009-01-27 12:30:00,26.31,26.31,26.29,26.3,15900.0,17.967,17.967,17.9534,17.9602,15900.0
2009-01-27 12:35:00,26.3,26.31,26.26,26.3,19300.0,17.9602,17.967,17.9329,17.9602,19300.0
2009-01-27 12:40:00,26.3,26.36,26.29,26.29,48000.0,17.9602,18.0012,17.9534,17.9534,48000.0
2009-01-27 12:45:00,26.28,26.28,26.23,26.27,11300.0,17.9465,17.9465,17.9124,17.9397,11300.0
2009-01-27 12:50:00,26.26,26.33,26.25,26.3,16300.0,17.9329,17.9807,17.926,17.9602,16300.0
2009-01-27 12:55:00,26.28,26.37,26.26,26.29,22500.0,17.9465,18.008,17.9329,17.9534,22500.0
2009-01-27 13:00:00,26.28,26.31,26.25,26.26,15400.0,17.9465,17.967,17.926,17.9329,15400.0
2009-01-27 13:05:00,26.26,26.26,26.19,26.21,38800.0,17.9329,17.9329,17.8851,17.8987,38800.0
2009-01-27 13:10:00,26.23,26.32,26.21,26.28,23400.0,17.9124,17.9738,17.8987,17.9465,23400.0
2009-01-27 13:15:00,26.28,26.29,26.16,26.17,23800.0,17.9465,17.9534,17.8646,17.8714,23800.0
2009-01-27 13:20:00,26.18,26.3,26.16,26.3,16500.0,17.8782,17.9602,17.8646,17.9602,16500.0
2009-01-27 13:25:00,26.32,26.33,26.16,26.17,56100.0,17.9738,17.9807,17.8646,17.8714,56100.0
2009-01-27 13:30:00,26.17,26.23,26.16,26.18,47400.0,17.8714,17.9124,17.8646,17.8782,47400.0
2009-01-27 13:35:00,26.19,26.26,26.16,26.23,20700.0,17.8851,17.9329,17.8646,17.9124,20700.0
2009-01-27 13:40:00,26.23,26.33,26.23,26.3,31000.0,17.9124,17.9807,17.9124,17.9602,31000.0
2009-01-27 13:45:00,26.29,26.3,26.14,26.17,28100.0,17.9534,17.9602,17.8509,17.8714,28100.0
2009-01-27 13:50:00,26.16,26.25,26.14,26.24,22800.0,17.8646,17.926,17.8509,17.9192,22800.0
2009-01-27 13:55:00,26.23,26.25,26.16,26.16,20500.0,17.9124,17.926,17.8646,17.8646,20500.0
2009-01-27 14:00:00,26.16,26.23,26.16,26.21,37400.0,17.8646,17.9124,17.8646,17.8987,37400.0
2009-01-27 14:05:00,26.21,26.25,26.06,26.1,26800.0,17.8987,17.926,17.7963,17.8236,26800.0
2009-01-27 14:10:00,26.11,26.14,26.02,26.02,38200.0,17.8304,17.8509,17.769,17.769,38200.0
2009-01-27 14:15:00,26.02,26.15,26.0,26.13,58600.0,17.769,17.8578,17.7553,17.8441,58600.0
2009-01-27 14:20:00,26.12,26.16,26.12,26.12,63600.0,17.8373,17.8646,17.8373,17.8373,63600.0
2009-01-27 14:25:00,26.12,26.16,26.03,26.05,56600.0,17.8373,17.8646,17.7758,17.7895,56600.0
2009-01-27 14:30:00,26.03,26.12,26.0,26.1,34600.0,17.7758,17.8373,17.7553,17.8236,34600.0
2009-01-27 14:35:00,26.12,26.27,26.12,26.16,43600.0,17.8373,17.9397,17.8373,17.8646,43600.0
2009-01-27 14:40:00,26.14,26.24,26.14,26.17,24000.0,17.8509,17.9192,17.8509,17.8714,24000.0
2009-01-27 14:45:00,26.16,26.21,26.11,26.21,27500.0,17.8646,17.8987,17.8304,17.8987,27500.0
2009-01-27 14:50:00,26.21,26.28,26.2,26.26,43100.0,17.8987,17.9465,17.8919,17.9329,43100.0
2009-01-27 14:55:00,26.24,26.26,26.19,26.2,34000.0,17.9192,17.9329,17.8851,17.8919,34000.0
2009-01-27 15:00:00,26.22,26.29,26.1,26.18,78100.0,17.9056,17.9534,17.8236,17.8782,78100.0
2009-01-27 15:05:00,26.17,26.22,26.12,26.2,43100.0,17.8714,17.9056,17.8373,17.8919,43100.0
2009-01-27 15:10:00,26.22,26.26,26.13,26.25,50100.0,17.9056,17.9329,17.8441,17.926,50100.0
2009-01-27 15:15:00,26.25,26.32,26.24,26.27,28100.0,17.926,17.9738,17.9192,17.9397,28100.0
2009-01-27 15:20:00,26.26,26.38,26.26,26.36,38700.0,17.9329,18.0148,17.9329,18.0012,38700.0
2009-01-27 15:25:00,26.36,26.39,26.28,26.33,42200.0,18.0012,18.0216,17.9465,17.9807,42200.0
2009-01-27 15:30:00,26.32,26.32,26.19,26.22,60000.0,17.9738,17.9738,17.8851,17.9056,60000.0
2009-01-27 15:35:00,26.2,26.23,26.17,26.2,54100.0,17.8919,17.9124,17.8714,17.8919,54100.0
2009-01-27 15:40:00,26.21,26.27,26.16,26.23,41800.0,17.8987,17.9397,17.8646,17.9124,41800.0
2009-01-27 15:45:00,26.24,26.26,26.19,26.22,45000.0,17.9192,17.9329,17.8851,17.9056,45000.0
2009-01-27 15:50:00,26.22,26.31,26.21,26.31,63200.0,17.9056,17.967,17.8987,17.967,63200.0
2009-01-27 15:55:00,26.31,26.32,26.24,26.28,45700.0,17.967,17.9738,17.9192,17.9465,45700.0
2009-01-28 09:30:00,26.48,26.49,26.3,26.38,39500.0,18.0831,18.0899,17.9602,18.0148,39500.0
2009-01-28 09:35:00,26.38,26.5,26.38,26.47,46400.0,18.0148,18.0968,18.0148,18.0763,46400.0
2009-01-28 09:40:00,26.44,26.55,26.44,26.49,32800.0,18.0558,18.1309,18.0558,18.0899,32800.0
2009-01-28 09:45:00,26.5,26.56,26.49,26.55,45000.0,18.0968,18.1377,18.0899,18.1309,45000.0
2009-01-28 09:50:00,26.56,26.7,26.55,26.62,33700.0,18.1377,18.2333,18.1309,18.1787,33700.0
2009-01-28 09:55:00,26.61,26.62,26.48,26.48,36800.0,18.1719,18.1787,18.0831,18.0831,36800.0
2009-01-28 10:00:00,26.49,26.61,26.49,26.5,16800.0,18.0899,18.1719,18.0899,18.0968,16800.0
2009-01-28 10:05:00,26.48,26.51,26.46,26.5,27500.0,18.0831,18.1036,18.0695,18.0968,27500.0
2009-01-28 10:10:00,26.5,26.59,26.5,26.58,18300.0,18.0968,18.1582,18.0968,18.1514,18300.0
2009-01-28 10:15:00,26.57,26.58,26.5,26.58,10400.0,18.1446,18.1514,18.0968,18.1514,10400.0
2009-01-28 10:20:00,26.59,26.59,26.47,26.52,16900.0,18.1582,18.1582,18.0763,18.1104,16900.0
2009-01-28 10:25:00,26.52,26.54,26.42,26.54,16500.0,18.1104,18.1241,18.0421,18.1241,16500.0
2009-01-28 10:30:00,26.52,26.6,26.47,26.52,52100.0,18.1104,18.1651,18.0763,18.1104,52100.0
2009-01-28 10:35:00,26.52,26.6,26.52,26.59,11600.0,18.1104,18.1651,18.1104,18.1582,11600.0
2009-01-28 10:40:00,26.59,26.6,26.51,26.52,38900.0,18.1582,18.1651,18.1036,18.1104,38900.0
2009-01-28 10:45:00,26.53,26.55,26.5,26.5,22000.0,18.1173,18.1309,18.0968,18.0968,22000.0
2009-01-28 10:50:00,26.5,26.51,26.43,26.51,22200.0,18.0968,18.1036,18.049,18.1036,22200.0
2009-01-28 10:55:00,26.52,26.56,26.44,26.55,25500.0,18.1104,18.1377,18.0558,18.1309,25500.0
2009-01-28 11:00:00,26.56,26.6,26.54,26.58,12200.0,18.1377,18.1651,18.1241,18.1514,12200.0
2009-01-28 11:05:00,26.57,26.61,26.52,26.59,23400.0,18.1446,18.1719,18.1104,18.1582,23400.0
2009-01-28 11:10:00,26.59,26.6,26.48,26.49,28600.0,18.1582,18.1651,18.0831,18.0899,28600.0
2009-01-28 11:15:00,26.5,26.51,26.48,26.5,10100.0,18.0968,18.1036,18.0831,18.0968,10100.0
2009-01-28 11:20:00,26.49,26.54,26.47,26.49,22500.0,18.0899,18.1241,18.0763,18.0899,22500.0
2009-01-28 11:25:00,26.5,26.5,26.36,26.38,24500.0,18.0968,18.0968,18.0012,18.0148,24500.0
2009-01-28 11:30:00,26.39,26.44,26.37,26.41,15000.0,18.0216,18.0558,18.008,18.0353,15000.0
2009-01-28 11:35:00,26.41,26.43,26.36,26.36,12600.0,18.0353,18.049,18.0012,18.0012,12600.0
2009-01-28 11:40:00,26.37,26.45,26.37,26.41,11800.0,18.008,18.0626,18.008,18.0353,11800.0
2009-01-28 11:45:00,26.42,26.45,26.4,26.4,18300.0,18.0421,18.0626,18.0285,18.0285,18300.0
2009-01-28 11:50:00,26.41,26.45,26.4,26.4,30400.0,18.0353,18.0626,18.0285,18.0285,30400.0
2009-01-28 11:55:00,26.4,26.43,26.4,26.4,24100.0,18.0285,18.049,18.0285,18.0285,24100.0
2009-01-28 12:00:00,26.41,26.42,26.37,26.42,16600.0,18.0353,18.0421,18.008,18.0421,16600.0
2009-01-28 12:05:00,26.43,26.44,26.31,26.34,38900.0,18.049,18.0558,17.967,17.9875,38900.0
2009-01-28 12:10:00,26.35,26.41,26.33,26.38,12100.0,17.9943,18.0353,17.9807,18.0148,12100.0
2009-01-28 12:15:00,26.37,26.42,26.37,26.4,8500.0,18.008,18.0421,18.008,18.0285,8500.0
2009-01-28 12:20:00,26.4,26.44,26.4,26.42,3600.0,18.0285,18.0558,18.0285,18.0421,3600.0
2009-01-28 12:25:00,26.43,26.44,26.39,26.42,7300.0,18.049,18.0558,18.0216,18.0421,7300.0
2009-01-28 12:30:00,26.43,26.44,26.4,26.4,6000.0,18.049,18.0558,18.0285,18.0285,6000.0
2009-01-28 12:35:00,26.42,26.48,26.41,26.43,12300.0,18.0421,18.0831,18.0353,18.049,12300.0
2009-01-28 12:40:00,26.44,26.47,26.43,26.47,4000.0,18.0558,18.0763,18.049,18.0763,4000.0
2009-01-28 12:45:00,26.47,26.51,26.46,26.47,18700.0,18.0763,18.1036,18.0695,18.0763,18700.0
2009-01-28 12:50:00,26.48,26.49,26.45,26.47,41000.0,18.0831,18.0899,18.0626,18.0763,41000.0
2009-01-28 12:55:00,26.47,26.48,26.44,26.47,31600.0,18.0763,18.0831,18.0558,18.0763,31600.0
2009-01-28 13:00:00,26.46,26.5,26.45,26.49,13500.0,18.0695,18.0968,18.0626,18.0899,13500.0
2009-01-28 13:05:00,26.49,26.5,26.46,26.49,35500.0,18.0899,18.0968,18.0695,18.0899,35500.0
2009-01-28 13:10:00,26.48,26.53,26.45,26.49,34700.0,18.0831,18.1173,18.0626,18.0899,34700.0
2009-01-28 13:15:00,26.5,26.51,26.45,26.5,8100.0,18.0968,18.1036,18.0626,18.0968,8100.0
2009-01-28 13:20:00,26.49,26.52,26.47,26.52,29300.0,18.0899,18.1104,18.0763,18.1104,29300.0
2009-01-28 13:25:00,26.52,26.54,26.48,26.54,10400.0,18.1104,18.1241,18.0831,18.1241,10400.0
2009-01-28 13:30:00,26.54,26.57,26.51,26.53,13500.0,18.1241,18.1446,18.1036,18.1173,13500.0
2009-01-28 13:35:00,26.52,26.52,26.45,26.49,57500.0,18.1104,18.1104,18.0626,18.0899,57500.0
2009-01-28 13:40:00,26.49,26.5,26.47,26.5,16700.0,18.0899,18.0968,18.0763,18.0968,16700.0
2009-01-28 13:45:00,26.5,26.51,26.47,26.49,36900.0,18.0968,18.1036,18.0763,18.0899,36900.0
2009-01-28 13:50:00,26.5,26.5,26.42,26.47,38900.0,18.0968,18.0968,18.0421,18.0763,38900.0
2009-01-28 13:55:00,26.47,26.48,26.43,26.45,29900.0,18.0763,18.0831,18.049,18.0626,29900.0
2009-01-28 14:00:00,26.45,26.5,26.44,26.48,19000.0,18.0626,18.0968,18.0558,18.0831,19000.0
2009-01-28 14:05:00,26.47,26.49,26.45,26.45,15300.0,18.0763,18.0899,18.0626,18.0626,15300.0
2009-01-28 14:10:00,26.45,26.56,26.45,26.55,7400.0,18.0626,18.1377,18.0626,18.1309,7400.0
2009-01-28 14:15:00,26.53,26.56,26.31,26.54,92700.0,18.1173,18.1377,17.967,18.1241,92700.0
2009-01-28 14:20:00,26.52,26.6,26.41,26.45,63200.0,18.1104,18.1651,18.0353,18.0626,63200.0
2009-01-28 14:25:00,26.46,26.51,26.41,26.48,51800.0,18.0695,18.1036,18.0353,18.0831,51800.0
2009-01-28 14:30:00,26.48,26.5,26.35,26.45,53300.0,18.0831,18.0968,17.9943,18.0626,53300.0
2009-01-28 14:35:00,26.45,26.45,26.31,26.42,66700.0,18.0626,18.0626,17.967,18.0421,66700.0
2009-01-28 14:40:00,26.43,26.49,26.4,26.44,43600.0,18.049,18.0899,18.0285,18.0558,43600.0
2009-01-28 14:45:00,26.44,26.5,26.43,26.44,44900.0,18.0558,18.0968,18.049,18.0558,44900.0
2009-01-28 14:50:00,26.44,26.49,26.42,26.45,47400.0,18.0558,18.0899,18.0421,18.0626,47400.0
2009-01-28 14:55:00,26.44,26.59,26.42,26.57,43700.0,18.0558,18.1582,18.0421,18.1446,43700.0
2009-01-28 15:00:00,26.57,26.6,26.48,26.49,44700.0,18.1446,18.1651,18.0831,18.0899,44700.0
2009-01-28 15:05:00,26.5,26.55,26.28,26.39,101000.0,18.0968,18.1309,17.9465,18.0216,101000.0
2009-01-28 15:10:00,26.39,26.45,26.36,26.38,70700.0,18.0216,18.0626,18.0012,18.0148,70700.0
2009-01-28 15:15:00,26.39,26.47,26.37,26.43,40300.0,18.0216,18.0763,18.008,18.049,40300.0
2009-01-28 15:20:00,26.45,26.49,26.33,26.41,75300.0,18.0626,18.0899,17.9807,18.0353,75300.0
2009-01-28 15:25:00,26.42,26.45,26.36,26.38,59600.0,18.0421,18.0626,18.0012,18.0148,59600.0
2009-01-28 15:30:00,26.38,26.43,26.36,26.41,52300.0,18.0148,18.049,18.0012,18.0353,52300.0
2009-01-28 15:35:00,26.41,26.5,26.38,26.44,54700.0,18.0353,18.0968,18.0148,18.0558,54700.0
2009-01-28 15:40:00,26.44,26.52,26.42,26.44,85500.0,18.0558,18.1104,18.0421,18.0558,85500.0
2009-01-28 15:45:00,26.44,26.54,26.44,26.53,76200.0,18.0558,18.1241,18.0558,18.1173,76200.0
2009-01-28 15:50:00,26.53,26.57,26.5,26.54,66600.0,18.1173,18.1446,18.0968,18.1241,66600.0
2009-01-28 15:55:00,26.55,26.64,26.52,26.62,69400.0,18.1309,18.1924,18.1104,18.1787,69400.0
2009-01-29 09:30:00,26.34,26.68,26.17,26.38,25800.0,17.9875,18.2197,17.8714,18.0148,25800.0
2009-01-29 09:35:00,26.38,26.63,26.36,26.43,37600.0,18.0148,18.1855,18.0012,18.049,37600.0
2009-01-29 09:40:00,26.41,26.58,26.35,26.57,46700.0,18.0353,18.1514,17.9943,18.1446,46700.0
2009-01-29 09:45:00,26.58,26.61,26.49,26.51,21800.0,18.1514,18.1719,18.0899,18.1036,21800.0
2009-01-29 09:50:00,26.5,26.59,26.48,26.59,33200.0,18.0968,18.1582,18.0831,18.1582,33200.0
2009-01-29 09:55:00,26.6,26.6,26.53,26.54,37900.0,18.1651,18.1651,18.1173,18.1241,37900.0
2009-01-29 10:00:00,26.53,26.61,26.49,26.57,68000.0,18.1173,18.1719,18.0899,18.1446,68000.0
2009-01-29 10:05:00,26.59,26.65,26.57,26.64,20500.0,18.1582,18.1992,18.1446,18.1924,20500.0
2009-01-29 10:10:00,26.65,26.76,26.59,26.73,44900.0,18.1992,18.2743,18.1582,18.2538,44900.0
2009-01-29 10:15:00,26.73,26.73,26.6,26.66,21900.0,18.2538,18.2538,18.1651,18.206,21900.0
2009-01-29 10:20:00,26.64,26.66,26.54,26.65,30700.0,18.1924,18.206,18.1241,18.1992,30700.0
2009-01-29 10:25:00,26.66,26.68,26.56,26.62,27300.0,18.206,18.2197,18.1377,18.1787,27300.0
2009-01-29 10:30:00,26.63,26.63,26.55,26.61,17000.0,18.1855,18.1855,18.1309,18.1719,17000.0
2009-01-29 10:35:00,26.61,26.71,26.6,26.65,21100.0,18.1719,18.2402,18.1651,18.1992,21100.0
2009-01-29 10:40:00,26.66,26.68,26.61,26.68,24500.0,18.206,18.2197,18.1719,18.2197,24500.0
2009-01-29 10:45:00,26.67,26.68,26.61,26.63,15800.0,18.2129,18.2197,18.1719,18.1855,15800.0
2009-01-29 10:50:00,26.62,26.75,26.62,26.69,30100.0,18.1787,18.2675,18.1787,18.2265,30100.0
2009-01-29 10:55:00,26.68,26.76,26.62,26.71,33800.0,18.2197,18.2743,18.1787,18.2402,33800.0
2009-01-29 11:00:00,26.72,26.81,26.71,26.72,31000.0,18.247,18.3085,18.2402,18.247,31000.0
2009-01-29 11:05:00,26.72,26.72,26.62,26.62,16400.0,18.247,18.247,18.1787,18.1787,16400.0
2009-01-29 11:10:00,26.62,26.67,26.62,26.64,11500.0,18.1787,18.2129,18.1787,18.1924,11500.0
2009-01-29 11:15:00,26.64,26.69,26.64,26.65,13500.0,18.1924,18.2265,18.1924,18.1992,13500.0
2009-01-29 11:20:00,26.65,26.69,26.65,26.67,11900.0,18.1992,18.2265,18.1992,18.2129,11900.0
2009-01-29 11:25:00,26.66,26.67,26.6,26.6,27400.0,18.206,18.2129,18.1651,18.1651,27400.0
2009-01-29 11:30:00,26.6,26.61,26.48,26.48,25300.0,18.1651,18.1719,18.0831,18.0831,25300.0
2009-01-29 11:35:00,26.47,26.54,26.47,26.52,13400.0,18.0763,18.1241,18.0763,18.1104,13400.0
2009-01-29 11:40:00,26.53,26.61,26.53,26.58,9200.0,18.1173,18.1719,18.1173,18.1514,9200.0
2009-01-29 11:45:00,26.57,26.6,26.54,26.56,17200.0,18.1446,18.1651,18.1241,18.1377,17200.0
2009-01-29 11:50:00,26.56,26.56,26.53,26.53,14500.0,18.1377,18.1377,18.1173,18.1173,14500.0
2009-01-29 11:55:00,26.53,26.55,26.51,26.51,45400.0,18.1173,18.1309,18.1036,18.1036,45400.0
2009-01-29 12:00:00,26.51,26.54,26.44,26.45,40300.0,18.1036,18.1241,18.0558,18.0626,40300.0
2009-01-29 12:05:00,26.46,26.51,26.45,26.47,31000.0,18.0695,18.1036,18.0626,18.0763,31000.0
2009-01-29 12:10:00,26.47,26.52,26.47,26.51,43900.0,18.0763,18.1104,18.0763,18.1036,43900.0
2009-01-29 12:15:00,26.51,26.51,26.45,26.48,9100.0,18.1036,18.1036,18.0626,18.0831,9100.0
2009-01-29 12:20:00,26.48,26.52,26.46,26.49,9200.0,18.0831,18.1104,18.0695,18.0899,9200.0
2009-01-29 12:25:00,26.48,26.51,26.47,26.5,10500.0,18.0831,18.1036,18.0763,18.0968,10500.0
2009-01-29 12:30:00,26.5,26.5,26.45,26.47,10100.0,18.0968,18.0968,18.0626,18.0763,10100.0
2009-01-29 12:35:00,26.47,26.49,26.45,26.45,20700.0,18.0763,18.0899,18.0626,18.0626,20700.0
2009-01-29 12:40:00,26.45,26.48,26.45,26.46,26700.0,18.0626,18.0831,18.0626,18.0695,26700.0
2009-01-29 12:45:00,26.46,26.48,26.42,26.47,39500.0,18.0695,18.0831,18.0421,18.0763,39500.0
2009-01-29 12:50:00,26.47,26.48,26.43,26.43,24000.0,18.0763,18.0831,18.049,18.049,24000.0
2009-01-29 12:55:00,26.43,26.45,26.34,26.34,42900.0,18.049,18.0626,17.9875,17.9875,42900.0
2009-01-29 13:00:00,26.31,26.32,26.28,26.31,4600.0,17.967,17.9738,17.9465,17.967,4600.0
2009-01-29 13:05:00,26.32,26.35,26.31,26.34,6300.0,17.9738,17.9943,17.967,17.9875,6300.0
2009-01-29 13:10:00,26.34,26.39,26.34,26.38,16600.0,17.9875,18.0216,17.9875,18.0148,16600.0
2009-01-29 13:15:00,26.37,26.38,26.35,26.38,7000.0,18.008,18.0148,17.9943,18.0148,7000.0
2009-01-29 13:20:00,26.36,26.36,26.33,26.34,18500.0,18.0012,18.0012,17.9807,17.9875,18500.0
2009-01-29 13:25:00,26.36,26.42,26.36,26.39,33000.0,18.0012,18.0421,18.0012,18.0216,33000.0
2009-01-29 13:30:00,26.39,26.4,26.36,26.37,8100.0,18.0216,18.0285,18.0012,18.008,8100.0
2009-01-29 13:35:00,26.36,26.36,26.33,26.34,44800.0,18.0012,18.0012,17.9807,17.9875,44800.0
2009-01-29 13:40:00,26.33,26.35,26.33,26.33,56700.0,17.9807,17.9943,17.9807,17.9807,56700.0
2009-01-29 13:45:00,26.33,26.33,26.25,26.25,42400.0,17.9807,17.9807,17.926,17.926,42400.0
2009-01-29 13:50:00,26.25,26.3,26.22,26.3,42900.0,17.926,17.9602,17.9056,17.9602,42900.0
2009-01-29 13:55:00,26.29,26.34,26.28,26.34,15400.0,17.9534,17.9875,17.9465,17.9875,15400.0
2009-01-29 14:00:00,26.33,26.35,26.3,26.35,15800.0,17.9807,17.9943,17.9602,17.9943,15800.0
2009-01-29 14:05:00,26.34,26.39,26.26,26.28,38800.0,17.9875,18.0216,17.9329,17.9465,38800.0
2009-01-29 14:10:00,26.28,26.3,26.21,26.25,43500.0,17.9465,17.9602,17.8987,17.926,43500.0
2009-01-29 14:15:00,26.25,26.3,26.21,26.28,58700.0,17.926,17.9602,17.8987,17.9465,58700.0
2009-01-29 14:20:00,26.28,26.28,26.24,26.25,28200.0,17.9465,17.9465,17.9192,17.926,28200.0
2009-01-29 14:25:00,26.26,26.29,26.24,26.25,32700.0,17.9329,17.9534,17.9192,17.926,32700.0
2009-01-29 14:30:00,26.25,26.27,26.24,26.26,22200.0,17.926,17.9397,17.9192,17.9329,22200.0
2009-01-29 14:35:00,26.26,26.3,26.23,26.3,25000.0,17.9329,17.9602,17.9124,17.9602,25000.0
2009-01-29 14:40:00,26.3,26.34,26.26,26.26,33000.0,17.9602,17.9875,17.9329,17.9329,33000.0
2009-01-29 14:45:00,26.28,26.29,26.22,26.26,31700.0,17.9465,17.9534,17.9056,17.9329,31700.0
2009-01-29 14:50:00,26.25,26.28,26.25,26.27,13000.0,17.926,17.9465,17.926,17.9397,13000.0
2009-01-29 14:55:00,26.27,26.28,26.25,26.27,27100.0,17.9397,17.9465,17.926,17.9397,27100.0
2009-01-29 15:00:00,26.29,26.39,26.29,26.37,32600.0,17.9534,18.0216,17.9534,18.008,32600.0
2009-01-29 15:05:00,26.38,26.38,26.31,26.33,41600.0,18.0148,18.0148,17.967,17.9807,41600.0
2009-01-29 15:10:00,26.33,26.34,26.24,26.26,99300.0,17.9807,17.9875,17.9192,17.9329,99300.0
2009-01-29 15:15:00,26.28,26.29,26.23,26.28,54300.0,17.9465,17.9534,17.9124,17.9465,54300.0
2009-01-29 15:20:00,26.28,26.28,26.2,26.24,37000.0,17.9465,17.9465,17.8919,17.9192,37000.0
2009-01-29 15:25:00,26.24,26.28,26.23,26.28,27100.0,17.9192,17.9465,17.9124,17.9465,27100.0
2009-01-29 15:30:00,26.27,26.28,26.14,26.14,58300.0,17.9397,17.9465,17.8509,17.8509,58300.0
2009-01-29 15:35:00,26.15,26.3,26.15,26.24,39700.0,17.8578,17.9602,17.8578,17.9192,39700.0
2009-01-29 15:40:00,26.24,26.3,26.23,26.27,65000.0,17.9192,17.9602,17.9124,17.9397,65000.0
2009-01-29 15:45:00,26.26,26.29,26.22,26.29,80000.0,17.9329,17.9534,17.9056,17.9534,80000.0
2009-01-29 15:50:00,26.29,26.3,26.25,26.28,77100.0,17.9534,17.9602,17.926,17.9465,77100.0
2009-01-29 15:55:00,26.27,26.3,26.26,26.26,145900.0,17.9397,17.9602,17.9329,17.9329,145900.0
2009-01-30 09:30:00,26.28,26.32,26.15,26.3,34500.0,17.9465,17.9738,17.8578,17.9602,34500.0
2009-01-30 09:35:00,26.32,26.51,26.3,26.46,22800.0,17.9738,18.1036,17.9602,18.0695,22800.0
2009-01-30 09:40:00,26.45,26.47,26.37,26.4,19000.0,18.0626,18.0763,18.008,18.0285,19000.0
2009-01-30 09:45:00,26.4,26.43,26.38,26.39,13800.0,18.0285,18.049,18.0148,18.0216,13800.0
2009-01-30 09:50:00,26.37,26.44,26.37,26.42,15800.0,18.008,18.0558,18.008,18.0421,15800.0
2009-01-30 09:55:00,26.42,26.42,26.3,26.31,45400.0,18.0421,18.0421,17.9602,17.967,45400.0
2009-01-30 10:00:00,26.3,26.34,26.28,26.32,41700.0,17.9602,17.9875,17.9465,17.9738,41700.0
2009-01-30 10:05:00,26.32,26.47,26.32,26.45,36000.0,17.9738,18.0763,17.9738,18.0626,36000.0
2009-01-30 10:10:00,26.45,26.47,26.35,26.35,41600.0,18.0626,18.0763,17.9943,17.9943,41600.0
2009-01-30 10:15:00,26.36,26.44,26.35,26.42,35400.0,18.0012,18.0558,17.9943,18.0421,35400.0
2009-01-30 10:20:00,26.42,26.43,26.37,26.42,20300.0,18.0421,18.049,18.008,18.0421,20300.0
2009-01-30 10:25:00,26.41,26.44,26.23,26.26,52100.0,18.0353,18.0558,17.9124,17.9329,52100.0
2009-01-30 10:30:00,26.26,26.26,26.13,26.19,36800.0,17.9329,17.9329,17.8441,17.8851,36800.0
2009-01-30 10:35:00,26.2,26.28,26.17,26.28,25100.0,17.8919,17.9465,17.8714,17.9465,25100.0
2009-01-30 10:40:00,26.28,26.35,26.28,26.33,33000.0,17.9465,17.9943,17.9465,17.9807,33000.0
2009-01-30 10:45:00,26.35,26.36,26.23,26.3,29800.0,17.9943,18.0012,17.9124,17.9602,29800.0
2009-01-30 10:50:00,26.29,26.35,26.21,26.33,64300.0,17.9534,17.9943,17.8987,17.9807,64300.0
2009-01-30 10:55:00,26.36,26.41,26.32,26.4,18700.0,18.0012,18.0353,17.9738,18.0285,18700.0
2009-01-30 11:00:00,26.42,26.52,26.4,26.49,59500.0,18.0421,18.1104,18.0285,18.0899,59500.0
2009-01-30 11:05:00,26.49,26.54,26.46,26.49,49600.0,18.0899,18.1241,18.0695,18.0899,49600.0
2009-01-30 11:10:00,26.49,26.54,26.42,26.49,60900.0,18.0899,18.1241,18.0421,18.0899,60900.0
2009-01-30 11:15:00,26.48,26.48,26.34,26.38,18600.0,18.0831,18.0831,17.9875,18.0148,18600.0
2009-01-30 11:20:00,26.38,26.41,26.3,26.33,25200.0,18.0148,18.0353,17.9602,17.9807,25200.0
2009-01-30 11:25:00,26.32,26.37,26.28,26.34,53000.0,17.9738,18.008,17.9465,17.9875,53000.0
2009-01-30 11:30:00,26.32,26.37,26.3,26.33,29700.0,17.9738,18.008,17.9602,17.9807,29700.0
2009-01-30 11:35:00,26.33,26.38,26.31,26.35,26600.0,17.9807,18.0148,17.967,17.9943,26600.0
2009-01-30 11:40:00,26.35,26.39,26.34,26.38,13500.0,17.9943,18.0216,17.9875,18.0148,13500.0
2009-01-30 11:45:00,26.39,26.46,26.34,26.43,52400.0,18.0216,18.0695,17.9875,18.049,52400.0
2009-01-30 11:50:00,26.42,26.43,26.31,26.34,65900.0,18.0421,18.049,17.967,17.9875,65900.0
2009-01-30 11:55:00,26.35,26.4,26.31,26.32,99800.0,17.9943,18.0285,17.967,17.9738,99800.0
2009-01-30 12:00:00,26.32,26.39,26.31,26.32,25400.0,17.9738,18.0216,17.967,17.9738,25400.0
2009-01-30 12:05:00,26.31,26.4,26.3,26.4,13600.0,17.967,18.0285,17.9602,18.0285,13600.0
2009-01-30 12:10:00,26.4,26.41,26.37,26.38,76700.0,18.0285,18.0353,18.008,18.0148,76700.0
2009-01-30 12:15:00,26.36,26.4,26.35,26.39,24900.0,18.0012,18.0285,17.9943,18.0216,24900.0
2009-01-30 12:20:00,26.4,26.43,26.39,26.42,48800.0,18.0285,18.049,18.0216,18.0421,48800.0
2009-01-30 12:25:00,26.41,26.46,26.39,26.45,14900.0,18.0353,18.0695,18.0216,18.0626,14900.0
2009-01-30 12:30:00,26.45,26.48,26.4,26.48,37100.0,18.0626,18.0831,18.0285,18.0831,37100.0
2009-01-30 12:35:00,26.49,26.5,26.46,26.47,10900.0,18.0899,18.0968,18.0695,18.0763,10900.0
2009-01-30 12:40:00,26.47,26.49,26.4,26.46,88400.0,18.0763,18.0899,18.0285,18.0695,88400.0
2009-01-30 12:45:00,26.48,26.5,26.46,26.49,21000.0,18.0831,18.0968,18.0695,18.0899,21000.0
2009-01-30 12:50:00,26.5,26.5,26.44,26.44,19600.0,18.0968,18.0968,18.0558,18.0558,19600.0
2009-01-30 12:55:00,26.45,26.5,26.44,26.49,19900.0,18.0626,18.0968,18.0558,18.0899,19900.0
2009-01-30 13:00:00,26.47,26.5,26.41,26.43,38500.0,18.0763,18.0968,18.0353,18.049,38500.0
2009-01-30 13:05:00,26.44,26.51,26.42,26.47,66000.0,18.0558,18.1036,18.0421,18.0763,66000.0
2009-01-30 13:10:00,26.48,26.49,26.4,26.42,22000.0,18.0831,18.0899,18.0285,18.0421,22000.0
2009-01-30 13:15:00,26.42,26.45,26.3,26.4,20800.0,18.0421,18.0626,17.9602,18.0285,20800.0
2009-01-30 13:20:00,26.4,26.42,26.35,26.4,23000.0,18.0285,18.0421,17.9943,18.0285,23000.0
2009-01-30 13:25:00,26.39,26.4,26.17,26.25,90300.0,18.0216,18.0285,17.8714,17.926,90300.0
2009-01-30 13:30:00,26.24,26.29,26.15,26.27,70600.0,17.9192,17.9534,17.8578,17.9397,70600.0
2009-01-30 13:35:00,26.27,26.28,26.21,26.28,41300.0,17.9397,17.9465,17.8987,17.9465,41300.0
2009-01-30 13:40:00,26.27,26.29,26.25,26.26,54000.0,17.9397,17.9534,17.926,17.9329,54000.0
2009-01-30 13:45:00,26.25,26.25,26.16,26.2,58800.0,17.926,17.926,17.8646,17.8919,58800.0
2009-01-30 13:50:00,26.18,26.25,26.18,26.19,46000.0,17.8782,17.926,17.8782,17.8851,46000.0
2009-01-30 13:55:00,26.19,26.33,26.19,26.23,48300.0,17.8851,17.9807,17.8851,17.9124,48300.0
2009-01-30 14:00:00,26.21,26.31,26.21,26.24,55200.0,17.8987,17.967,17.8987,17.9192,55200.0
2009-01-30 14:05:00,26.24,26.28,26.16,26.18,57000.0,17.9192,17.9465,17.8646,17.8782,57000.0
2009-01-30 14:10:00,26.16,26.24,26.16,26.22,21100.0,17.8646,17.9192,17.8646,17.9056,21100.0
2009-01-30 14:15:00,26.22,26.22,26.16,26.21,26900.0,17.9056,17.9056,17.8646,17.8987,26900.0
2009-01-30 14:20:00,26.21,26.22,26.18,26.19,16700.0,17.8987,17.9056,17.8782,17.8851,16700.0
2009-01-30 14:25:00,26.18,26.32,26.18,26.25,74400.0,17.8782,17.9738,17.8782,17.926,74400.0
2009-01-30 14:30:00,26.25,26.3,26.19,26.22,66800.0,17.926,17.9602,17.8851,17.9056,66800.0
2009-01-30 14:35:00,26.22,26.28,26.21,26.22,57600.0,17.9056,17.9465,17.8987,17.9056,57600.0
2009-01-30 14:40:00,26.22,26.27,26.2,26.23,40300.0,17.9056,17.9397,17.8919,17.9124,40300.0
2009-01-30 14:45:00,26.23,26.25,26.2,26.21,37700.0,17.9124,17.926,17.8919,17.8987,37700.0
2009-01-30 14:50:00,26.21,26.21,26.08,26.11,57200.0,17.8987,17.8987,17.8099,17.8304,57200.0
2009-01-30 14:55:00,26.11,26.18,26.11,26.13,50500.0,17.8304,17.8782,17.8304,17.8441,50500.0
2009-01-30 15:00:00,26.11,26.19,25.97,25.97,241800.0,17.8304,17.8851,17.7348,17.7348,241800.0
2009-01-30 15:05:00,25.97,26.0,25.83,25.83,151600.0,17.7348,17.7553,17.6392,17.6392,151600.0
2009-01-30 15:10:00,25.83,25.96,25.81,25.95,125400.0,17.6392,17.728,17.6256,17.7212,125400.0
2009-01-30 15:15:00,25.95,26.01,25.87,25.88,121500.0,17.7212,17.7621,17.6665,17.6734,121500.0
2009-01-30 15:20:00,25.88,25.92,25.82,25.9,100300.0,17.6734,17.7007,17.6324,17.687,100300.0
2009-01-30 15:25:00,25.89,25.98,25.83,25.85,109400.0,17.6802,17.7417,17.6392,17.6529,109400.0
2009-01-30 15:30:00,25.84,25.86,25.76,25.83,85600.0,17.6461,17.6597,17.5914,17.6392,85600.0
2009-01-30 15:35:00,25.82,25.86,25.76,25.8,89800.0,17.6324,17.6597,17.5914,17.6187,89800.0
2009-01-30 15:40:00,25.8,25.94,25.79,25.84,168800.0,17.6187,17.7143,17.6119,17.6461,168800.0
2009-01-30 15:45:00,25.83,25.93,25.81,25.91,162200.0,17.6392,17.7075,17.6256,17.6939,162200.0
2009-01-30 15:50:00,25.91,25.92,25.83,25.87,144000.0,17.6939,17.7007,17.6392,17.6665,144000.0
2009-01-30 15:55:00,25.86,25.95,25.8,25.91,136100.0,17.6597,17.7212,17.6187,17.6939,136100.0
2009-02-02 09:30:00,25.54,25.79,25.1,25.21,91100.0,17.4412,17.6119,17.1407,17.2158,91100.0
2009-02-02 09:35:00,25.21,25.24,25.12,25.14,63300.0,17.2158,17.2363,17.1544,17.168,63300.0
2009-02-02 09:40:00,25.14,25.23,25.01,25.19,41500.0,17.168,17.2295,17.0793,17.2022,41500.0
2009-02-02 09:45:00,25.2,25.2,24.98,25.01,42700.0,17.209,17.209,17.0588,17.0793,42700.0
2009-02-02 09:50:00,25.02,25.09,24.94,24.95,72000.0,17.0861,17.1339,17.0314,17.0383,72000.0
2009-02-02 09:55:00,24.94,25.03,24.94,25.01,43100.0,17.0314,17.0929,17.0314,17.0793,43100.0
2009-02-02 10:00:00,25.01,25.05,24.91,24.92,70800.0,17.0793,17.1066,17.011,17.0178,70800.0
2009-02-02 10:05:00,24.91,25.03,24.88,25.01,66900.0,17.011,17.0929,16.9905,17.0793,66900.0
2009-02-02 10:10:00,25.02,25.06,24.95,24.99,42700.0,17.0861,17.1134,17.0383,17.0656,42700.0
2009-02-02 10:15:00,25.0,25.15,25.0,25.02,36100.0,17.0724,17.1749,17.0724,17.0861,36100.0
2009-02-02 10:20:00,25.02,25.09,24.99,25.03,47900.0,17.0861,17.1339,17.0656,17.0929,47900.0
2009-02-02 10:25:00,25.02,25.04,24.99,25.03,32700.0,17.0861,17.0997,17.0656,17.0929,32700.0
2009-02-02 10:30:00,25.03,25.06,25.0,25.06,41100.0,17.0929,17.1134,17.0724,17.1134,41100.0
2009-02-02 10:35:00,25.06,25.19,25.06,25.07,66200.0,17.1134,17.2022,17.1134,17.1202,66200.0
2009-02-02 10:40:00,25.08,25.09,24.95,24.95,55900.0,17.1271,17.1339,17.0383,17.0383,55900.0
2009-02-02 10:45:00,24.94,25.02,24.89,25.02,59700.0,17.0314,17.0861,16.9973,17.0861,59700.0
2009-02-02 10:50:00,25.01,25.13,25.01,25.08,34500.0,17.0793,17.1612,17.0793,17.1271,34500.0
2009-02-02 10:55:00,25.08,25.08,25.02,25.03,58500.0,17.1271,17.1271,17.0861,17.0929,58500.0
2009-02-02 11:00:00,25.03,25.03,24.96,24.96,48200.0,17.0929,17.0929,17.0451,17.0451,48200.0
2009-02-02 11:05:00,24.97,24.98,24.93,24.98,48100.0,17.0519,17.0588,17.0246,17.0588,48100.0
2009-02-02 11:10:00,24.98,25.0,24.97,24.99,19600.0,17.0588,17.0724,17.0519,17.0656,19600.0
2009-02-02 11:15:00,24.98,25.0,24.88,24.88,48800.0,17.0588,17.0724,16.9905,16.9905,48800.0
2009-02-02 11:20:00,24.88,24.89,24.78,24.78,71800.0,16.9905,16.9973,16.9222,16.9222,71800.0
2009-02-02 11:25:00,24.78,24.82,24.78,24.79,34800.0,16.9222,16.9495,16.9222,16.929,34800.0
2009-02-02 11:30:00,24.8,24.97,24.8,24.96,33100.0,16.9358,17.0519,16.9358,17.0451,33100.0
2009-02-02 11:35:00,24.97,25.0,24.96,24.97,38600.0,17.0519,17.0724,17.0451,17.0519,38600.0
2009-02-02 11:40:00,24.97,24.97,24.88,24.9,72600.0,17.0519,17.0519,16.9905,17.0041,72600.0
2009-02-02 11:45:00,24.9,24.92,24.82,24.85,90600.0,17.0041,17.0178,16.9495,16.97,90600.0
2009-02-02 11:50:00,24.86,24.91,24.84,24.87,38600.0,16.9768,17.011,16.9632,16.9836,38600.0
2009-02-02 11:55:00,24.87,24.88,24.82,24.87,35100.0,16.9836,16.9905,16.9495,16.9836,35100.0
2009-02-02 12:00:00,24.88,24.97,24.86,24.86,43900.0,16.9905,17.0519,16.9768,16.9768,43900.0
2009-02-02 12:05:00,24.85,24.87,24.81,24.82,35200.0,16.97,16.9836,16.9427,16.9495,35200.0
2009-02-02 12:10:00,24.82,24.85,24.81,24.82,25200.0,16.9495,16.97,16.9427,16.9495,25200.0
2009-02-02 12:15:00,24.84,24.87,24.83,24.84,24600.0,16.9632,16.9836,16.9563,16.9632,24600.0
2009-02-02 12:20:00,24.84,24.86,24.81,24.83,27100.0,16.9632,16.9768,16.9427,16.9563,27100.0
2009-02-02 12:25:00,24.83,24.9,24.82,24.89,29200.0,16.9563,17.0041,16.9495,16.9973,29200.0
2009-02-02 12:30:00,24.9,24.93,24.85,24.87,40700.0,17.0041,17.0246,16.97,16.9836,40700.0
2009-02-02 12:35:00,24.86,24.93,24.86,24.92,17800.0,16.9768,17.0246,16.9768,17.0178,17800.0
2009-02-02 12:40:00,24.91,24.95,24.89,24.92,34800.0,17.011,17.0383,16.9973,17.0178,34800.0
2009-02-02 12:45:00,24.94,24.98,24.94,24.97,25300.0,17.0314,17.0588,17.0314,17.0519,25300.0
2009-02-02 12:50:00,24.97,25.01,24.96,25.0,17200.0,17.0519,17.0793,17.0451,17.0724,17200.0
2009-02-02 12:55:00,25.0,25.08,24.99,25.06,23100.0,17.0724,17.1271,17.0656,17.1134,23100.0
2009-02-02 13:00:00,25.06,25.08,25.03,25.03,21600.0,17.1134,17.1271,17.0929,17.0929,21600.0
2009-02-02 13:05:00,25.01,25.04,24.99,25.02,18000.0,17.0793,17.0997,17.0656,17.0861,18000.0
2009-02-02 13:10:00,25.01,25.02,24.97,24.98,30700.0,17.0793,17.0861,17.0519,17.0588,30700.0
2009-02-02 13:15:00,25.0,25.0,24.95,24.99,52800.0,17.0724,17.0724,17.0383,17.0656,52800.0
2009-02-02 13:20:00,24.98,25.0,24.93,24.95,45700.0,17.0588,17.0724,17.0246,17.0383,45700.0
2009-02-02 13:25:00,24.96,25.02,24.93,24.99,34900.0,17.0451,17.0861,17.0246,17.0656,34900.0
2009-02-02 13:30:00,24.99,25.05,24.98,25.04,32200.0,17.0656,17.1066,17.0588,17.0997,32200.0
2009-02-02 13:35:00,25.05,25.07,25.01,25.03,26600.0,17.1066,17.1202,17.0793,17.0929,26600.0
2009-02-02 13:40:00,25.05,25.06,24.98,24.99,14000.0,17.1066,17.1134,17.0588,17.0656,14000.0
2009-02-02 13:45:00,24.99,25.02,24.98,25.01,29100.0,17.0656,17.0861,17.0588,17.0793,29100.0
2009-02-02 13:50:00,25.01,25.04,24.99,24.99,54400.0,17.0793,17.0997,17.0656,17.0656,54400.0
2009-02-02 13:55:00,24.98,25.01,24.93,24.94,48000.0,17.0588,17.0793,17.0246,17.0314,48000.0
2009-02-02 14:00:00,24.94,24.97,24.93,24.96,28600.0,17.0314,17.0519,17.0246,17.0451,28600.0
2009-02-02 14:05:00,24.95,25.02,24.94,25.0,39200.0,17.0383,17.0861,17.0314,17.0724,39200.0
2009-02-02 14:10:00,25.0,25.04,24.99,25.02,28600.0,17.0724,17.0997,17.0656,17.0861,28600.0
2009-02-02 14:15:00,25.03,25.04,25.0,25.0,31400.0,17.0929,17.0997,17.0724,17.0724,31400.0
2009-02-02 14:20:00,25.0,25.04,25.0,25.01,32800.0,17.0724,17.0997,17.0724,17.0793,32800.0
2009-02-02 14:25:00,25.0,25.02,24.95,25.01,34400.0,17.0724,17.0861,17.0383,17.0793,34400.0
2009-02-02 14:30:00,25.01,25.03,25.0,25.01,34900.0,17.0793,17.0929,17.0724,17.0793,34900.0
2009-02-02 14:35:00,25.0,25.03,24.98,24.98,52700.0,17.0724,17.0929,17.0588,17.0588,52700.0
2009-02-02 14:40:00,24.98,25.06,24.96,25.02,39200.0,17.0588,17.1134,17.0451,17.0861,39200.0
2009-02-02 14:45:00,25.02,25.05,24.98,25.01,46600.0,17.0861,17.1066,17.0588,17.0793,46600.0
2009-02-02 14:50:00,25.01,25.02,24.94,24.99,45200.0,17.0793,17.0861,17.0314,17.0656,45200.0
2009-02-02 14:55:00,25.0,25.02,24.96,24.96,50100.0,17.0724,17.0861,17.0451,17.0451,50100.0
2009-02-02 15:00:00,24.95,25.14,24.95,25.14,43800.0,17.0383,17.168,17.0383,17.168,43800.0
2009-02-02 15:05:00,25.13,25.18,25.11,25.17,40500.0,17.1612,17.1953,17.1475,17.1885,40500.0
2009-02-02 15:10:00,25.18,25.23,25.12,25.22,29800.0,17.1953,17.2295,17.1544,17.2227,29800.0
2009-02-02 15:15:00,25.22,25.31,25.22,25.3,40000.0,17.2227,17.2841,17.2227,17.2773,40000.0
2009-02-02 15:20:00,25.3,25.36,25.26,25.3,65200.0,17.2773,17.3183,17.25,17.2773,65200.0
2009-02-02 15:25:00,25.3,25.3,25.24,25.29,71600.0,17.2773,17.2773,17.2363,17.2705,71600.0
2009-02-02 15:30:00,25.3,25.39,25.3,25.34,99300.0,17.2773,17.3388,17.2773,17.3046,99300.0
2009-02-02 15:35:00,25.34,25.35,25.21,25.23,131400.0,17.3046,17.3114,17.2158,17.2295,131400.0
2009-02-02 15:40:00,25.23,25.27,25.11,25.11,102300.0,17.2295,17.2568,17.1475,17.1475,102300.0
2009-02-02 15:45:00,25.12,25.17,25.08,25.12,198400.0,17.1544,17.1885,17.1271,17.1544,198400.0
2009-02-02 15:50:00,25.12,25.26,25.12,25.26,95700.0,17.1544,17.25,17.1544,17.25,95700.0
2009-02-02 15:55:00,25.26,25.26,25.2,25.25,90900.0,17.25,17.25,17.209,17.2431,90900.0
2009-02-03 09:30:00,25.36,25.51,25.28,25.39,26100.0,17.3183,17.4207,17.2636,17.3388,26100.0
2009-02-03 09:35:00,25.41,25.42,25.3,25.34,18500.0,17.3524,17.3592,17.2773,17.3046,18500.0
2009-02-03 09:40:00,25.34,25.43,25.33,25.36,20300.0,17.3046,17.3661,17.2978,17.3183,20300.0
2009-02-03 09:45:00,25.36,25.36,25.15,25.24,17700.0,17.3183,17.3183,17.1749,17.2363,17700.0
2009-02-03 09:50:00,25.25,25.28,25.22,25.24,25700.0,17.2431,17.2636,17.2227,17.2363,25700.0
2009-02-03 09:55:00,25.24,25.36,25.24,25.33,26500.0,17.2363,17.3183,17.2363,17.2978,26500.0
2009-02-03 10:00:00,25.33,25.45,25.31,25.35,52200.0,17.2978,17.3797,17.2841,17.3114,52200.0
2009-02-03 10:05:00,25.36,25.45,25.36,25.39,21400.0,17.3183,17.3797,17.3183,17.3388,21400.0
2009-02-03 10:10:00,25.4,25.44,25.28,25.32,22400.0,17.3456,17.3729,17.2636,17.2909,22400.0
2009-02-03 10:15:00,25.31,25.36,25.19,25.21,23500.0,17.2841,17.3183,17.2022,17.2158,23500.0
2009-02-03 10:20:00,25.2,25.29,25.15,25.16,28600.0,17.209,17.2705,17.1749,17.1817,28600.0
2009-02-03 10:25:00,25.15,25.36,25.15,25.3,20500.0,17.1749,17.3183,17.1749,17.2773,20500.0
2009-02-03 10:30:00,25.28,25.33,25.26,25.3,10800.0,17.2636,17.2978,17.25,17.2773,10800.0
2009-02-03 10:35:00,25.31,25.38,25.26,25.26,20400.0,17.2841,17.3319,17.25,17.25,20400.0
2009-02-03 10:40:00,25.29,25.34,25.27,25.34,14600.0,17.2705,17.3046,17.2568,17.3046,14600.0
2009-02-03 10:45:00,25.33,25.41,25.33,25.34,14400.0,17.2978,17.3524,17.2978,17.3046,14400.0
2009-02-03 10:50:00,25.35,25.39,25.28,25.3,19700.0,17.3114,17.3388,17.2636,17.2773,19700.0
2009-02-03 10:55:00,25.3,25.33,25.28,25.32,18100.0,17.2773,17.2978,17.2636,17.2909,18100.0
2009-02-03 11:00:00,25.32,25.43,25.3,25.4,15000.0,17.2909,17.3661,17.2773,17.3456,15000.0
2009-02-03 11:05:00,25.41,25.51,25.38,25.38,26600.0,17.3524,17.4207,17.3319,17.3319,26600.0
2009-02-03 11:10:00,25.39,25.43,25.37,25.38,19100.0,17.3388,17.3661,17.3251,17.3319,19100.0
2009-02-03 11:15:00,25.39,25.43,25.32,25.38,22500.0,17.3388,17.3661,17.2909,17.3319,22500.0
2009-02-03 11:20:00,25.38,25.53,25.38,25.5,21600.0,17.3319,17.4344,17.3319,17.4139,21600.0
2009-02-03 11:25:00,25.49,25.52,25.42,25.44,15100.0,17.407,17.4275,17.3592,17.3729,15100.0
2009-02-03 11:30:00,25.43,25.47,25.41,25.43,21800.0,17.3661,17.3934,17.3524,17.3661,21800.0
2009-02-03 11:35:00,25.44,25.44,25.34,25.36,15500.0,17.3729,17.3729,17.3046,17.3183,15500.0
2009-02-03 11:40:00,25.37,25.39,25.31,25.32,30900.0,17.3251,17.3388,17.2841,17.2909,30900.0
2009-02-03 11:45:00,25.32,25.36,25.3,25.3,7800.0,17.2909,17.3183,17.2773,17.2773,7800.0
2009-02-03 11:50:00,25.3,25.32,25.29,25.32,12200.0,17.2773,17.2909,17.2705,17.2909,12200.0
2009-02-03 11:55:00,25.31,25.32,25.2,25.22,15100.0,17.2841,17.2909,17.209,17.2227,15100.0
2009-02-03 12:00:00,25.23,25.26,25.23,25.24,7500.0,17.2295,17.25,17.2295,17.2363,7500.0
2009-02-03 12:05:00,25.23,25.26,25.23,25.23,12800.0,17.2295,17.25,17.2295,17.2295,12800.0
2009-02-03 12:10:00,25.23,25.23,25.14,25.17,24600.0,17.2295,17.2295,17.168,17.1885,24600.0
2009-02-03 12:15:00,25.18,25.25,25.16,25.17,23900.0,17.1953,17.2431,17.1817,17.1885,23900.0
2009-02-03 12:20:00,25.17,25.2,25.16,25.2,12700.0,17.1885,17.209,17.1817,17.209,12700.0
2009-02-03 12:25:00,25.2,25.22,25.19,25.2,4500.0,17.209,17.2227,17.2022,17.209,4500.0
2009-02-03 12:30:00,25.21,25.23,25.16,25.2,35500.0,17.2158,17.2295,17.1817,17.209,35500.0
2009-02-03 12:35:00,25.19,25.19,25.16,25.17,31200.0,17.2022,17.2022,17.1817,17.1885,31200.0
2009-02-03 12:40:00,25.18,25.24,25.17,25.21,16100.0,17.1953,17.2363,17.1885,17.2158,16100.0
2009-02-03 12:45:00,25.21,25.22,25.17,25.17,16900.0,17.2158,17.2227,17.1885,17.1885,16900.0
2009-02-03 12:50:00,25.17,25.2,25.16,25.19,10300.0,17.1885,17.209,17.1817,17.2022,10300.0
2009-02-03 12:55:00,25.18,25.18,25.14,25.14,21300.0,17.1953,17.1953,17.168,17.168,21300.0
2009-02-03 13:00:00,25.13,25.14,25.09,25.1,11300.0,17.1612,17.168,17.1339,17.1407,11300.0
2009-02-03 13:05:00,25.09,25.13,25.09,25.1,7400.0,17.1339,17.1612,17.1339,17.1407,7400.0
2009-02-03 13:10:00,25.1,25.15,25.1,25.12,13800.0,17.1407,17.1749,17.1407,17.1544,13800.0
2009-02-03 13:15:00,25.13,25.17,25.13,25.16,23000.0,17.1612,17.1885,17.1612,17.1817,23000.0
2009-02-03 13:20:00,25.15,25.16,25.12,25.12,16800.0,17.1749,17.1817,17.1544,17.1544,16800.0
2009-02-03 13:25:00,25.13,25.13,25.08,25.09,20100.0,17.1612,17.1612,17.1271,17.1339,20100.0
2009-02-03 13:30:00,25.09,25.12,25.07,25.11,43200.0,17.1339,17.1544,17.1202,17.1475,43200.0
2009-02-03 13:35:00,25.1,25.14,25.1,25.1,32300.0,17.1407,17.168,17.1407,17.1407,32300.0
2009-02-03 13:40:00,25.1,25.11,25.1,25.1,30000.0,17.1407,17.1475,17.1407,17.1407,30000.0
2009-02-03 13:45:00,25.11,25.11,25.01,25.01,42800.0,17.1475,17.1475,17.0793,17.0793,42800.0
2009-02-03 13:50:00,25.01,25.03,24.95,24.96,36800.0,17.0793,17.0929,17.0383,17.0451,36800.0
2009-02-03 13:55:00,24.97,24.99,24.92,24.94,122500.0,17.0519,17.0656,17.0178,17.0314,122500.0
2009-02-03 14:00:00,24.94,24.99,24.93,24.94,124400.0,17.0314,17.0656,17.0246,17.0314,124400.0
2009-02-03 14:05:00,24.93,25.02,24.91,25.01,127900.0,17.0246,17.0861,17.011,17.0793,127900.0
2009-02-03 14:10:00,25.01,25.1,25.0,25.03,59400.0,17.0793,17.1407,17.0724,17.0929,59400.0
2009-02-03 14:15:00,25.05,25.11,24.97,24.99,133000.0,17.1066,17.1475,17.0519,17.0656,133000.0
2009-02-03 14:20:00,24.99,25.04,24.93,25.04,77200.0,17.0656,17.0997,17.0246,17.0997,77200.0
2009-02-03 14:25:00,25.04,25.06,24.97,25.0,58800.0,17.0997,17.1134,17.0519,17.0724,58800.0
2009-02-03 14:30:00,25.0,25.12,25.0,25.12,40500.0,17.0724,17.1544,17.0724,17.1544,40500.0
2009-02-03 14:35:00,25.12,25.19,25.07,25.14,101200.0,17.1544,17.2022,17.1202,17.168,101200.0
2009-02-03 14:40:00,25.15,25.19,25.14,25.16,25700.0,17.1749,17.2022,17.168,17.1817,25700.0
2009-02-03 14:45:00,25.15,25.19,25.05,25.08,87900.0,17.1749,17.2022,17.1066,17.1271,87900.0
2009-02-03 14:50:00,25.09,25.12,25.01,25.02,70500.0,17.1339,17.1544,17.0793,17.0861,70500.0
2009-02-03 14:55:00,25.01,25.04,25.0,25.03,76400.0,17.0793,17.0997,17.0724,17.0929,76400.0
2009-02-03 15:00:00,25.03,25.07,25.0,25.0,71000.0,17.0929,17.1202,17.0724,17.0724,71000.0
2009-02-03 15:05:00,25.0,25.15,25.0,25.13,63600.0,17.0724,17.1749,17.0724,17.1612,63600.0
2009-02-03 15:10:00,25.13,25.18,25.11,25.12,119700.0,17.1612,17.1953,17.1475,17.1544,119700.0
2009-02-03 15:15:00,25.13,25.2,25.13,25.17,53200.0,17.1612,17.209,17.1612,17.1885,53200.0
2009-02-03 15:20:00,25.18,25.19,25.08,25.14,113700.0,17.1953,17.2022,17.1271,17.168,113700.0
2009-02-03 15:25:00,25.15,25.16,25.08,25.09,90000.0,17.1749,17.1817,17.1271,17.1339,90000.0
2009-02-03 15:30:00,25.09,25.15,25.09,25.09,65700.0,17.1339,17.1749,17.1339,17.1339,65700.0
2009-02-03 15:35:00,25.1,25.1,25.06,25.09,65000.0,17.1407,17.1407,17.1134,17.1339,65000.0
2009-02-03 15:40:00,25.09,25.15,25.0,25.03,161500.0,17.1339,17.1749,17.0724,17.0929,161500.0
2009-02-03 15:45:00,25.03,25.1,25.02,25.07,128900.0,17.0929,17.1407,17.0861,17.1202,128900.0
2009-02-03 15:50:00,25.07,25.16,25.06,25.14,133500.0,17.1202,17.1817,17.1134,17.168,133500.0
2009-02-03 15:55:00,25.14,25.15,25.08,25.08,142800.0,17.168,17.1749,17.1271,17.1271,142800.0
2009-02-04 09:30:00,25.12,25.35,25.1,25.1,41600.0,17.1544,17.3114,17.1407,17.1407,41600.0
2009-02-04 09:35:00,25.1,25.34,25.1,25.29,29800.0,17.1407,17.3046,17.1407,17.2705,29800.0
2009-02-04 09:40:00,25.29,25.41,25.29,25.38,28200.0,17.2705,17.3524,17.2705,17.3319,28200.0
2009-02-04 09:45:00,25.38,25.38,25.36,25.37,27400.0,17.3319,17.3319,17.3183,17.3251,27400.0
2009-02-04 09:50:00,25.37,25.38,25.34,25.37,35400.0,17.3251,17.3319,17.3046,17.3251,35400.0
2009-02-04 09:55:00,25.37,25.38,25.34,25.34,25200.0,17.3251,17.3319,17.3046,17.3046,25200.0
2009-02-04 10:00:00,25.35,25.46,25.28,25.29,53500.0,17.3114,17.3866,17.2636,17.2705,53500.0
2009-02-04 10:05:00,25.29,25.35,25.21,25.29,28900.0,17.2705,17.3114,17.2158,17.2705,28900.0
2009-02-04 10:10:00,25.31,25.38,25.31,25.36,25500.0,17.2841,17.3319,17.2841,17.3183,25500.0
2009-02-04 10:15:00,25.37,25.38,25.29,25.3,37600.0,17.3251,17.3319,17.2705,17.2773,37600.0
2009-02-04 10:20:00,25.3,25.36,25.27,25.34,20600.0,17.2773,17.3183,17.2568,17.3046,20600.0
2009-02-04 10:25:00,25.34,25.44,25.32,25.44,72700.0,17.3046,17.3729,17.2909,17.3729,72700.0
2009-02-04 10:30:00,25.43,25.53,25.42,25.49,29700.0,17.3661,17.4344,17.3592,17.407,29700.0
2009-02-04 10:35:00,25.48,25.55,25.43,25.45,32700.0,17.4002,17.448,17.3661,17.3797,32700.0
2009-02-04 10:40:00,25.45,25.47,25.42,25.44,21700.0,17.3797,17.3934,17.3592,17.3729,21700.0
2009-02-04 10:45:00,25.45,25.5,25.44,25.48,19400.0,17.3797,17.4139,17.3729,17.4002,19400.0
2009-02-04 10:50:00,25.47,25.48,25.4,25.41,36000.0,17.3934,17.4002,17.3456,17.3524,36000.0
2009-02-04 10:55:00,25.4,25.52,25.4,25.49,38800.0,17.3456,17.4275,17.3456,17.407,38800.0
2009-02-04 11:00:00,25.49,25.54,25.44,25.46,32700.0,17.407,17.4412,17.3729,17.3866,32700.0
2009-02-04 11:05:00,25.47,25.51,25.44,25.49,89400.0,17.3934,17.4207,17.3729,17.407,89400.0
2009-02-04 11:10:00,25.49,25.5,25.37,25.37,33800.0,17.407,17.4139,17.3251,17.3251,33800.0
2009-02-04 11:15:00,25.37,25.38,25.3,25.36,16400.0,17.3251,17.3319,17.2773,17.3183,16400.0
2009-02-04 11:20:00,25.34,25.38,25.34,25.38,11400.0,17.3046,17.3319,17.3046,17.3319,11400.0
2009-02-04 11:25:00,25.38,25.39,25.32,25.33,21400.0,17.3319,17.3388,17.2909,17.2978,21400.0
2009-02-04 11:30:00,25.33,25.36,25.33,25.36,8400.0,17.2978,17.3183,17.2978,17.3183,8400.0
2009-02-04 11:35:00,25.35,25.36,25.32,25.33,15000.0,17.3114,17.3183,17.2909,17.2978,15000.0
2009-02-04 11:40:00,25.32,25.36,25.28,25.34,21700.0,17.2909,17.3183,17.2636,17.3046,21700.0
2009-02-04 11:45:00,25.33,25.33,25.25,25.27,10700.0,17.2978,17.2978,17.2431,17.2568,10700.0
2009-02-04 11:50:00,25.27,25.31,25.27,25.27,11300.0,17.2568,17.2841,17.2568,17.2568,11300.0
2009-02-04 11:55:00,25.27,25.28,25.18,25.18,66700.0,17.2568,17.2636,17.1953,17.1953,66700.0
2009-02-04 12:00:00,25.19,25.19,25.14,25.16,28700.0,17.2022,17.2022,17.168,17.1817,28700.0
2009-02-04 12:05:00,25.15,25.16,25.05,25.07,54100.0,17.1749,17.1817,17.1066,17.1202,54100.0
2009-02-04 12:10:00,25.07,25.08,24.95,25.01,132800.0,17.1202,17.1271,17.0383,17.0793,132800.0
2009-02-04 12:15:00,25.0,25.04,25.0,25.02,33200.0,17.0724,17.0997,17.0724,17.0861,33200.0
2009-02-04 12:20:00,25.01,25.03,24.99,25.0,44100.0,17.0793,17.0929,17.0656,17.0724,44100.0
2009-02-04 12:25:00,25.0,25.03,24.99,25.01,39600.0,17.0724,17.0929,17.0656,17.0793,39600.0
2009-02-04 12:30:00,25.02,25.17,25.02,25.15,42000.0,17.0861,17.1885,17.0861,17.1749,42000.0
2009-02-04 12:35:00,25.15,25.18,25.11,25.17,19000.0,17.1749,17.1953,17.1475,17.1885,19000.0
2009-02-04 12:40:00,25.17,25.18,25.17,25.18,25100.0,17.1885,17.1953,17.1885,17.1953,25100.0
2009-02-04 12:45:00,25.18,25.2,25.17,25.18,23400.0,17.1953,17.209,17.1885,17.1953,23400.0
2009-02-04 12:50:00,25.18,25.19,25.06,25.07,18300.0,17.1953,17.2022,17.1134,17.1202,18300.0
2009-02-04 12:55:00,25.07,25.1,25.05,25.07,9600.0,17.1202,17.1407,17.1066,17.1202,9600.0
2009-02-04 13:00:00,25.06,25.07,25.03,25.04,16800.0,17.1134,17.1202,17.0929,17.0997,16800.0
2009-02-04 13:05:00,25.05,25.12,25.04,25.11,27000.0,17.1066,17.1544,17.0997,17.1475,27000.0
2009-02-04 13:10:00,25.1,25.12,25.08,25.09,13800.0,17.1407,17.1544,17.1271,17.1339,13800.0
2009-02-04 13:15:00,25.1,25.11,25.04,25.04,12300.0,17.1407,17.1475,17.0997,17.0997,12300.0
2009-02-04 13:20:00,25.04,25.08,25.03,25.08,10600.0,17.0997,17.1271,17.0929,17.1271,10600.0
2009-02-04 13:25:00,25.08,25.12,25.07,25.1,19500.0,17.1271,17.1544,17.1202,17.1407,19500.0
2009-02-04 13:30:00,25.09,25.13,25.07,25.07,17000.0,17.1339,17.1612,17.1202,17.1202,17000.0
2009-02-04 13:35:00,25.06,25.07,24.99,25.0,22200.0,17.1134,17.1202,17.0656,17.0724,22200.0
2009-02-04 13:40:00,25.0,25.01,24.97,24.99,28800.0,17.0724,17.0793,17.0519,17.0656,28800.0
2009-02-04 13:45:00,24.97,24.97,24.87,24.87,32700.0,17.0519,17.0519,16.9836,16.9836,32700.0
2009-02-04 13:50:00,24.87,24.89,24.73,24.77,31400.0,16.9836,16.9973,16.888,16.9154,31400.0
2009-02-04 13:55:00,24.77,24.82,24.75,24.81,17300.0,16.9154,16.9495,16.9017,16.9427,17300.0
2009-02-04 14:00:00,24.81,24.82,24.77,24.82,19800.0,16.9427,16.9495,16.9154,16.9495,19800.0
2009-02-04 14:05:00,24.82,24.84,24.78,24.78,18700.0,16.9495,16.9632,16.9222,16.9222,18700.0
2009-02-04 14:10:00,24.79,24.9,24.78,24.9,21000.0,16.929,17.0041,16.9222,17.0041,21000.0
2009-02-04 14:15:00,24.89,24.91,24.81,24.81,22900.0,16.9973,17.011,16.9427,16.9427,22900.0
2009-02-04 14:20:00,24.79,24.87,24.75,24.77,27200.0,16.929,16.9836,16.9017,16.9154,27200.0
2009-02-04 14:25:00,24.77,24.81,24.75,24.79,24000.0,16.9154,16.9427,16.9017,16.929,24000.0
2009-02-04 14:30:00,24.78,24.83,24.77,24.78,32400.0,16.9222,16.9563,16.9154,16.9222,32400.0
2009-02-04 14:35:00,24.78,24.81,24.76,24.8,64700.0,16.9222,16.9427,16.9085,16.9358,64700.0
2009-02-04 14:40:00,24.81,24.83,24.8,24.82,30800.0,16.9427,16.9563,16.9358,16.9495,30800.0
2009-02-04 14:45:00,24.81,24.87,24.8,24.84,31100.0,16.9427,16.9836,16.9358,16.9632,31100.0
2009-02-04 14:50:00,24.86,24.88,24.8,24.85,63500.0,16.9768,16.9905,16.9358,16.97,63500.0
2009-02-04 14:55:00,24.85,24.96,24.8,24.94,90400.0,16.97,17.0451,16.9358,17.0314,90400.0
2009-02-04 15:00:00,24.95,24.95,24.84,24.95,101000.0,17.0383,17.0383,16.9632,17.0383,101000.0
2009-02-04 15:05:00,24.94,24.98,24.81,24.87,60500.0,17.0314,17.0588,16.9427,16.9836,60500.0
2009-02-04 15:10:00,24.86,24.89,24.77,24.77,100600.0,16.9768,16.9973,16.9154,16.9154,100600.0
2009-02-04 15:15:00,24.77,24.8,24.71,24.76,106400.0,16.9154,16.9358,16.8744,16.9085,106400.0
2009-02-04 15:20:00,24.74,24.78,24.66,24.77,63700.0,16.8949,16.9222,16.8402,16.9154,63700.0
2009-02-04 15:25:00,24.76,24.85,24.73,24.81,65000.0,16.9085,16.97,16.888,16.9427,65000.0
2009-02-04 15:30:00,24.81,24.84,24.75,24.82,83300.0,16.9427,16.9632,16.9017,16.9495,83300.0
2009-02-04 15:35:00,24.82,24.87,24.79,24.81,52300.0,16.9495,16.9836,16.929,16.9427,52300.0
2009-02-04 15:40:00,24.8,24.88,24.8,24.82,91000.0,16.9358,16.9905,16.9358,16.9495,91000.0
2009-02-04 15:45:00,24.82,24.84,24.8,24.81,71400.0,16.9495,16.9632,16.9358,16.9427,71400.0
2009-02-04 15:50:00,24.8,24.89,24.8,24.86,90500.0,16.9358,16.9973,16.9358,16.9768,90500.0
2009-02-04 15:55:00,24.85,24.86,24.76,24.79,134900.0,16.97,16.9768,16.9085,16.929,134900.0
2009-02-05 09:30:00,24.71,24.71,24.4,24.45,36000.0,16.8744,16.8744,16.6627,16.6968,36000.0
2009-02-05 09:35:00,24.44,24.64,24.41,24.64,33900.0,16.69,16.8266,16.6695,16.8266,33900.0
2009-02-05 09:40:00,24.63,24.65,24.28,24.41,84400.0,16.8197,16.8334,16.5807,16.6695,84400.0
2009-02-05 09:45:00,24.39,24.43,24.26,24.33,43500.0,16.6559,16.6832,16.5671,16.6149,43500.0
2009-02-05 09:50:00,24.33,24.4,24.22,24.25,34100.0,16.6149,16.6627,16.5398,16.5602,34100.0
2009-02-05 09:55:00,24.25,24.3,24.22,24.29,15900.0,16.5602,16.5944,16.5398,16.5876,15900.0
2009-02-05 10:00:00,24.3,24.34,24.27,24.29,16100.0,16.5944,16.6217,16.5739,16.5876,16100.0
2009-02-05 10:05:00,24.3,24.35,24.25,24.32,23600.0,16.5944,16.6285,16.5602,16.6081,23600.0
2009-02-05 10:10:00,24.32,24.43,24.32,24.43,23100.0,16.6081,16.6832,16.6081,16.6832,23100.0
2009-02-05 10:15:00,24.44,24.51,24.41,24.48,27600.0,16.69,16.7378,16.6695,16.7173,27600.0
2009-02-05 10:20:00,24.45,24.52,24.45,24.5,15500.0,16.6968,16.7446,16.6968,16.731,15500.0
2009-02-05 10:25:00,24.5,24.54,24.4,24.42,20800.0,16.731,16.7583,16.6627,16.6763,20800.0
2009-02-05 10:30:00,24.44,24.48,24.42,24.47,33200.0,16.69,16.7173,16.6763,16.7105,33200.0
2009-02-05 10:35:00,24.48,24.5,24.45,24.47,30600.0,16.7173,16.731,16.6968,16.7105,30600.0
2009-02-05 10:40:00,24.47,24.62,24.47,24.61,23600.0,16.7105,16.8129,16.7105,16.8061,23600.0
2009-02-05 10:45:00,24.62,24.69,24.62,24.64,35300.0,16.8129,16.8607,16.8129,16.8266,35300.0
2009-02-05 10:50:00,24.62,24.82,24.61,24.79,33700.0,16.8129,16.9495,16.8061,16.929,33700.0
2009-02-05 10:55:00,24.78,24.93,24.69,24.7,86200.0,16.9222,17.0246,16.8607,16.8676,86200.0
2009-02-05 11:00:00,24.7,24.75,24.61,24.74,112300.0,16.8676,16.9017,16.8061,16.8949,112300.0
2009-02-05 11:05:00,24.74,24.77,24.66,24.68,68900.0,16.8949,16.9154,16.8402,16.8539,68900.0
2009-02-05 11:10:00,24.68,24.71,24.56,24.58,32700.0,16.8539,16.8744,16.7719,16.7856,32700.0
2009-02-05 11:15:00,24.58,24.6,24.47,24.5,84700.0,16.7856,16.7993,16.7105,16.731,84700.0
2009-02-05 11:20:00,24.5,24.56,24.49,24.56,30400.0,16.731,16.7719,16.7241,16.7719,30400.0
2009-02-05 11:25:00,24.56,24.67,24.51,24.67,46200.0,16.7719,16.8471,16.7378,16.8471,46200.0
2009-02-05 11:30:00,24.66,24.75,24.66,24.7,52000.0,16.8402,16.9017,16.8402,16.8676,52000.0
2009-02-05 11:35:00,24.7,24.73,24.61,24.61,32900.0,16.8676,16.888,16.8061,16.8061,32900.0
2009-02-05 11:40:00,24.59,24.6,24.56,24.58,17000.0,16.7924,16.7993,16.7719,16.7856,17000.0
2009-02-05 11:45:00,24.58,24.61,24.56,24.59,23300.0,16.7856,16.8061,16.7719,16.7924,23300.0
2009-02-05 11:50:00,24.59,24.61,24.54,24.55,35700.0,16.7924,16.8061,16.7583,16.7651,35700.0
2009-02-05 11:55:00,24.55,24.58,24.53,24.56,57600.0,16.7651,16.7856,16.7515,16.7719,57600.0
2009-02-05 12:00:00,24.56,24.72,24.56,24.7,50600.0,16.7719,16.8812,16.7719,16.8676,50600.0
2009-02-05 12:05:00,24.72,24.75,24.59,24.61,67900.0,16.8812,16.9017,16.7924,16.8061,67900.0
2009-02-05 12:10:00,24.62,24.68,24.6,24.63,52900.0,16.8129,16.8539,16.7993,16.8197,52900.0
2009-02-05 12:15:00,24.65,24.65,24.58,24.61,27000.0,16.8334,16.8334,16.7856,16.8061,27000.0
2009-02-05 12:20:00,24.63,24.65,24.58,24.62,19500.0,16.8197,16.8334,16.7856,16.8129,19500.0
2009-02-05 12:25:00,24.61,24.62,24.53,24.54,27800.0,16.8061,16.8129,16.7515,16.7583,27800.0
2009-02-05 12:30:00,24.53,24.53,24.49,24.5,41600.0,16.7515,16.7515,16.7241,16.731,41600.0
2009-02-05 12:35:00,24.5,24.52,24.48,24.48,28400.0,16.731,16.7446,16.7173,16.7173,28400.0
2009-02-05 12:40:00,24.49,24.53,24.48,24.5,62000.0,16.7241,16.7515,16.7173,16.731,62000.0
2009-02-05 12:45:00,24.5,24.52,24.47,24.5,43400.0,16.731,16.7446,16.7105,16.731,43400.0
2009-02-05 12:50:00,24.5,24.5,24.35,24.36,38600.0,16.731,16.731,16.6285,16.6354,38600.0
2009-02-05 12:55:00,24.35,24.39,24.34,24.38,59500.0,16.6285,16.6559,16.6217,16.649,59500.0
2009-02-05 13:00:00,24.4,24.5,24.35,24.49,39400.0,16.6627,16.731,16.6285,16.7241,39400.0
2009-02-05 13:05:00,24.47,24.56,24.45,24.54,27800.0,16.7105,16.7719,16.6968,16.7583,27800.0
2009-02-05 13:10:00,24.54,24.55,24.43,24.45,54400.0,16.7583,16.7651,16.6832,16.6968,54400.0
2009-02-05 13:15:00,24.43,24.45,24.36,24.4,51600.0,16.6832,16.6968,16.6354,16.6627,51600.0
2009-02-05 13:20:00,24.41,24.41,24.37,24.39,23000.0,16.6695,16.6695,16.6422,16.6559,23000.0
2009-02-05 13:25:00,24.39,24.44,24.37,24.44,39400.0,16.6559,16.69,16.6422,16.69,39400.0
2009-02-05 13:30:00,24.43,24.51,24.42,24.5,42900.0,16.6832,16.7378,16.6763,16.731,42900.0
2009-02-05 13:35:00,24.51,24.51,24.42,24.43,53200.0,16.7378,16.7378,16.6763,16.6832,53200.0
2009-02-05 13:40:00,24.42,24.55,24.4,24.55,42100.0,16.6763,16.7651,16.6627,16.7651,42100.0
2009-02-05 13:45:00,24.55,24.55,24.45,24.47,52200.0,16.7651,16.7651,16.6968,16.7105,52200.0
2009-02-05 13:50:00,24.46,24.52,24.46,24.5,34200.0,16.7037,16.7446,16.7037,16.731,34200.0
2009-02-05 13:55:00,24.52,24.52,24.44,24.45,24500.0,16.7446,16.7446,16.69,16.6968,24500.0
2009-02-05 14:00:00,24.45,24.57,24.45,24.52,49000.0,16.6968,16.7788,16.6968,16.7446,49000.0
2009-02-05 14:05:00,24.52,24.54,24.5,24.54,40100.0,16.7446,16.7583,16.731,16.7583,40100.0
2009-02-05 14:10:00,24.53,24.53,24.47,24.51,61500.0,16.7515,16.7515,16.7105,16.7378,61500.0
2009-02-05 14:15:00,24.51,24.54,24.49,24.51,38100.0,16.7378,16.7583,16.7241,16.7378,38100.0
2009-02-05 14:20:00,24.51,24.57,24.5,24.51,39900.0,16.7378,16.7788,16.731,16.7378,39900.0
2009-02-05 14:25:00,24.51,24.58,24.49,24.58,29100.0,16.7378,16.7856,16.7241,16.7856,29100.0
2009-02-05 14:30:00,24.58,24.62,24.53,24.56,65600.0,16.7856,16.8129,16.7515,16.7719,65600.0
2009-02-05 14:35:00,24.56,24.64,24.54,24.61,53900.0,16.7719,16.8266,16.7583,16.8061,53900.0
2009-02-05 14:40:00,24.61,24.64,24.58,24.59,43400.0,16.8061,16.8266,16.7856,16.7924,43400.0
2009-02-05 14:45:00,24.58,24.59,24.47,24.48,60100.0,16.7856,16.7924,16.7105,16.7173,60100.0
2009-02-05 14:50:00,24.46,24.48,24.41,24.47,48800.0,16.7037,16.7173,16.6695,16.7105,48800.0
2009-02-05 14:55:00,24.47,24.47,24.34,24.35,63800.0,16.7105,16.7105,16.6217,16.6285,63800.0
2009-02-05 15:00:00,24.34,24.42,24.32,24.33,54400.0,16.6217,16.6763,16.6081,16.6149,54400.0
2009-02-05 15:05:00,24.32,24.4,24.3,24.35,75100.0,16.6081,16.6627,16.5944,16.6285,75100.0
2009-02-05 15:10:00,24.35,24.38,24.31,24.32,79300.0,16.6285,16.649,16.6012,16.6081,79300.0
2009-02-05 15:15:00,24.33,24.4,24.32,24.38,35000.0,16.6149,16.6627,16.6081,16.649,35000.0
2009-02-05 15:20:00,24.38,24.46,24.38,24.44,55300.0,16.649,16.7037,16.649,16.69,55300.0
2009-02-05 15:25:00,24.44,24.53,24.44,24.48,61400.0,16.69,16.7515,16.69,16.7173,61400.0
2009-02-05 15:30:00,24.48,24.51,24.39,24.44,74700.0,16.7173,16.7378,16.6559,16.69,74700.0
2009-02-05 15:35:00,24.44,24.5,24.4,24.42,71600.0,16.69,16.731,16.6627,16.6763,71600.0
2009-02-05 15:40:00,24.43,24.52,24.43,24.5,122800.0,16.6832,16.7446,16.6832,16.731,122800.0
2009-02-05 15:45:00,24.5,24.52,24.42,24.48,115200.0,16.731,16.7446,16.6763,16.7173,115200.0
2009-02-05 15:50:00,24.47,24.5,24.44,24.48,120700.0,16.7105,16.731,16.69,16.7173,120700.0
2009-02-05 15:55:00,24.48,24.53,24.44,24.47,138200.0,16.7173,16.7515,16.69,16.7105,138200.0
2009-02-06 09:30:00,24.56,24.73,24.35,24.49,51900.0,16.7719,16.888,16.6285,16.7241,51900.0
2009-02-06 09:35:00,24.48,24.69,24.45,24.46,87900.0,16.7173,16.8607,16.6968,16.7037,87900.0
2009-02-06 09:40:00,24.47,24.55,24.46,24.55,24100.0,16.7105,16.7651,16.7037,16.7651,24100.0
2009-02-06 09:45:00,24.56,24.65,24.54,24.57,44200.0,16.7719,16.8334,16.7583,16.7788,44200.0
2009-02-06 09:50:00,24.57,24.58,24.5,24.5,23800.0,16.7788,16.7856,16.731,16.731,23800.0
2009-02-06 09:55:00,24.51,24.53,24.43,24.5,25200.0,16.7378,16.7515,16.6832,16.731,25200.0
2009-02-06 10:00:00,24.52,24.57,24.49,24.5,46700.0,16.7446,16.7788,16.7241,16.731,46700.0
2009-02-06 10:05:00,24.5,24.53,24.48,24.53,34500.0,16.731,16.7515,16.7173,16.7515,34500.0
2009-02-06 10:10:00,24.51,24.58,24.49,24.57,43500.0,16.7378,16.7856,16.7241,16.7788,43500.0
2009-02-06 10:15:00,24.58,24.6,24.43,24.43,44600.0,16.7856,16.7993,16.6832,16.6832,44600.0
2009-02-06 10:20:00,24.43,24.52,24.39,24.51,34900.0,16.6832,16.7446,16.6559,16.7378,34900.0
2009-02-06 10:25:00,24.5,24.5,24.42,24.46,21100.0,16.731,16.731,16.6763,16.7037,21100.0
2009-02-06 10:30:00,24.46,24.56,24.45,24.51,22900.0,16.7037,16.7719,16.6968,16.7378,22900.0
2009-02-06 10:35:00,24.53,24.6,24.51,24.52,29500.0,16.7515,16.7993,16.7378,16.7446,29500.0
2009-02-06 10:40:00,24.52,24.52,24.41,24.5,20100.0,16.7446,16.7446,16.6695,16.731,20100.0
2009-02-06 10:45:00,24.5,24.54,24.5,24.52,27200.0,16.731,16.7583,16.731,16.7446,27200.0
2009-02-06 10:50:00,24.51,24.52,24.5,24.5,19400.0,16.7378,16.7446,16.731,16.731,19400.0
2009-02-06 10:55:00,24.51,24.51,24.46,24.47,16800.0,16.7378,16.7378,16.7037,16.7105,16800.0
2009-02-06 11:00:00,24.48,24.56,24.48,24.54,15200.0,16.7173,16.7719,16.7173,16.7583,15200.0
2009-02-06 11:05:00,24.54,24.63,24.52,24.61,28100.0,16.7583,16.8197,16.7446,16.8061,28100.0
2009-02-06 11:10:00,24.61,24.67,24.58,24.65,77100.0,16.8061,16.8471,16.7856,16.8334,77100.0
2009-02-06 11:15:00,24.65,24.78,24.64,24.78,72300.0,16.8334,16.9222,16.8266,16.9222,72300.0
2009-02-06 11:20:00,24.77,24.78,24.73,24.78,59100.0,16.9154,16.9222,16.888,16.9222,59100.0
2009-02-06 11:25:00,24.77,24.78,24.75,24.78,32800.0,16.9154,16.9222,16.9017,16.9222,32800.0
2009-02-06 11:30:00,24.78,24.78,24.66,24.66,41000.0,16.9222,16.9222,16.8402,16.8402,41000.0
2009-02-06 11:35:00,24.65,24.66,24.5,24.53,69200.0,16.8334,16.8402,16.731,16.7515,69200.0
2009-02-06 11:40:00,24.54,24.58,24.49,24.56,93200.0,16.7583,16.7856,16.7241,16.7719,93200.0
2009-02-06 11:45:00,24.57,24.65,24.56,24.64,24700.0,16.7788,16.8334,16.7719,16.8266,24700.0
2009-02-06 11:50:00,24.65,24.65,24.64,24.64,15300.0,16.8334,16.8334,16.8266,16.8266,15300.0
2009-02-06 11:55:00,24.65,24.65,24.64,24.64,21300.0,16.8334,16.8334,16.8266,16.8266,21300.0
2009-02-06 12:00:00,24.65,24.65,24.57,24.57,41100.0,16.8334,16.8334,16.7788,16.7788,41100.0
2009-02-06 12:05:00,24.57,24.57,24.51,24.54,38100.0,16.7788,16.7788,16.7378,16.7583,38100.0
2009-02-06 12:10:00,24.53,24.55,24.45,24.48,44300.0,16.7515,16.7651,16.6968,16.7173,44300.0
2009-02-06 12:15:00,24.5,24.51,24.49,24.49,40400.0,16.731,16.7378,16.7241,16.7241,40400.0
2009-02-06 12:20:00,24.5,24.52,24.49,24.5,50100.0,16.731,16.7446,16.7241,16.731,50100.0
2009-02-06 12:25:00,24.49,24.5,24.45,24.46,25300.0,16.7241,16.731,16.6968,16.7037,25300.0
2009-02-06 12:30:00,24.45,24.48,24.44,24.47,19800.0,16.6968,16.7173,16.69,16.7105,19800.0
2009-02-06 12:35:00,24.47,24.53,24.47,24.53,33700.0,16.7105,16.7515,16.7105,16.7515,33700.0
2009-02-06 12:40:00,24.54,24.55,24.52,24.53,15000.0,16.7583,16.7651,16.7446,16.7515,15000.0
2009-02-06 12:45:00,24.54,24.56,24.53,24.53,13300.0,16.7583,16.7719,16.7515,16.7515,13300.0
2009-02-06 12:50:00,24.52,24.56,24.52,24.56,24400.0,16.7446,16.7719,16.7446,16.7719,24400.0
2009-02-06 12:55:00,24.56,24.58,24.55,24.55,24500.0,16.7719,16.7856,16.7651,16.7651,24500.0
2009-02-06 13:00:00,24.55,24.56,24.49,24.51,27900.0,16.7651,16.7719,16.7241,16.7378,27900.0
2009-02-06 13:05:00,24.51,24.58,24.49,24.51,47200.0,16.7378,16.7856,16.7241,16.7378,47200.0
2009-02-06 13:10:00,24.51,24.52,24.49,24.51,33700.0,16.7378,16.7446,16.7241,16.7378,33700.0
2009-02-06 13:15:00,24.5,24.57,24.5,24.56,34800.0,16.731,16.7788,16.731,16.7719,34800.0
2009-02-06 13:20:00,24.57,24.57,24.5,24.5,38800.0,16.7788,16.7788,16.731,16.731,38800.0
2009-02-06 13:25:00,24.5,24.53,24.48,24.51,32800.0,16.731,16.7515,16.7173,16.7378,32800.0
2009-02-06 13:30:00,24.51,24.55,24.5,24.52,27100.0,16.7378,16.7651,16.731,16.7446,27100.0
2009-02-06 13:35:00,24.51,24.53,24.5,24.53,27600.0,16.7378,16.7515,16.731,16.7515,27600.0
2009-02-06 13:40:00,24.52,24.53,24.5,24.52,21300.0,16.7446,16.7515,16.731,16.7446,21300.0
2009-02-06 13:45:00,24.52,24.55,24.51,24.51,32300.0,16.7446,16.7651,16.7378,16.7378,32300.0
2009-02-06 13:50:00,24.51,24.52,24.5,24.52,26800.0,16.7378,16.7446,16.731,16.7446,26800.0
2009-02-06 13:55:00,24.52,24.52,24.51,24.52,13600.0,16.7446,16.7446,16.7378,16.7446,13600.0
2009-02-06 14:00:00,24.52,24.52,24.45,24.49,32700.0,16.7446,16.7446,16.6968,16.7241,32700.0
2009-02-06 14:05:00,24.48,24.52,24.47,24.51,31800.0,16.7173,16.7446,16.7105,16.7378,31800.0
2009-02-06 14:10:00,24.52,24.57,24.51,24.54,29500.0,16.7446,16.7788,16.7378,16.7583,29500.0
2009-02-06 14:15:00,24.54,24.57,24.45,24.48,78800.0,16.7583,16.7788,16.6968,16.7173,78800.0
2009-02-06 14:20:00,24.47,24.54,24.47,24.52,34800.0,16.7105,16.7583,16.7105,16.7446,34800.0
2009-02-06 14:25:00,24.52,24.54,24.5,24.51,39900.0,16.7446,16.7583,16.731,16.7378,39900.0
2009-02-06 14:30:00,24.52,24.55,24.51,24.52,30700.0,16.7446,16.7651,16.7378,16.7446,30700.0
2009-02-06 14:35:00,24.52,24.55,24.45,24.45,66500.0,16.7446,16.7651,16.6968,16.6968,66500.0
2009-02-06 14:40:00,24.46,24.51,24.45,24.46,37100.0,16.7037,16.7378,16.6968,16.7037,37100.0
2009-02-06 14:45:00,24.47,24.51,24.46,24.49,46200.0,16.7105,16.7378,16.7037,16.7241,46200.0
2009-02-06 14:50:00,24.48,24.48,24.4,24.46,46000.0,16.7173,16.7173,16.6627,16.7037,46000.0
2009-02-06 14:55:00,24.47,24.52,24.46,24.51,28000.0,16.7105,16.7446,16.7037,16.7378,28000.0
2009-02-06 15:00:00,24.51,24.52,24.41,24.41,52400.0,16.7378,16.7446,16.6695,16.6695,52400.0
2009-02-06 15:05:00,24.4,24.47,24.39,24.45,57500.0,16.6627,16.7105,16.6559,16.6968,57500.0
2009-02-06 15:10:00,24.45,24.52,24.42,24.49,55200.0,16.6968,16.7446,16.6763,16.7241,55200.0
2009-02-06 15:15:00,24.5,24.53,24.49,24.51,86400.0,16.731,16.7515,16.7241,16.7378,86400.0
2009-02-06 15:20:00,24.52,24.52,24.48,24.5,63200.0,16.7446,16.7446,16.7173,16.731,63200.0
2009-02-06 15:25:00,24.5,24.51,24.41,24.48,87700.0,16.731,16.7378,16.6695,16.7173,87700.0
2009-02-06 15:30:00,24.49,24.51,24.45,24.5,100200.0,16.7241,16.7378,16.6968,16.731,100200.0
2009-02-06 15:35:00,24.5,24.51,24.46,24.5,61000.0,16.731,16.7378,16.7037,16.731,61000.0
2009-02-06 15:40:00,24.5,24.58,24.49,24.54,131900.0,16.731,16.7856,16.7241,16.7583,131900.0
2009-02-06 15:45:00,24.54,24.61,24.49,24.49,129100.0,16.7583,16.8061,16.7241,16.7241,129100.0
2009-02-06 15:50:00,24.5,24.54,24.41,24.46,151000.0,16.731,16.7583,16.6695,16.7037,151000.0
2009-02-06 15:55:00,24.44,24.47,24.31,24.35,294300.0,16.69,16.7105,16.6012,16.6285,294300.0
2009-02-09 09:30:00,23.62,24.46,23.62,24.44,28600.0,16.13,16.7037,16.13,16.69,28600.0
2009-02-09 09:35:00,24.45,24.45,24.16,24.36,40000.0,16.6968,16.6968,16.4988,16.6354,40000.0
2009-02-09 09:40:00,24.35,24.4,24.26,24.26,23800.0,16.6285,16.6627,16.5671,16.5671,23800.0
2009-02-09 09:45:00,24.25,24.34,24.25,24.31,28300.0,16.5602,16.6217,16.5602,16.6012,28300.0
2009-02-09 09:50:00,24.32,24.33,24.29,24.33,23700.0,16.6081,16.6149,16.5876,16.6149,23700.0
2009-02-09 09:55:00,24.34,24.36,24.24,24.24,54000.0,16.6217,16.6354,16.5534,16.5534,54000.0
2009-02-09 10:00:00,24.25,24.25,24.16,24.17,50600.0,16.5602,16.5602,16.4988,16.5056,50600.0
2009-02-09 10:05:00,24.16,24.2,24.14,24.18,51900.0,16.4988,16.5261,16.4851,16.5124,51900.0
2009-02-09 10:10:00,24.18,24.19,24.14,24.18,41900.0,16.5124,16.5193,16.4851,16.5124,41900.0
2009-02-09 10:15:00,24.18,24.24,24.18,24.21,33800.0,16.5124,16.5534,16.5124,16.5329,33800.0
2009-02-09 10:20:00,24.2,24.22,24.18,24.18,31100.0,16.5261,16.5398,16.5124,16.5124,31100.0
2009-02-09 10:25:00,24.18,24.19,24.11,24.15,32400.0,16.5124,16.5193,16.4646,16.492,32400.0
2009-02-09 10:30:00,24.15,24.17,24.11,24.13,45000.0,16.492,16.5056,16.4646,16.4783,45000.0
2009-02-09 10:35:00,24.12,24.2,24.11,24.2,51600.0,16.4715,16.5261,16.4646,16.5261,51600.0
2009-02-09 10:40:00,24.2,24.25,24.17,24.17,44300.0,16.5261,16.5602,16.5056,16.5056,44300.0
2009-02-09 10:45:00,24.19,24.33,24.18,24.32,33400.0,16.5193,16.6149,16.5124,16.6081,33400.0
2009-02-09 10:50:00,24.31,24.31,24.23,24.23,17600.0,16.6012,16.6012,16.5466,16.5466,17600.0
2009-02-09 10:55:00,24.23,24.31,24.21,24.28,30100.0,16.5466,16.6012,16.5329,16.5807,30100.0
2009-02-09 11:00:00,24.27,24.28,24.21,24.21,17500.0,16.5739,16.5807,16.5329,16.5329,17500.0
2009-02-09 11:05:00,24.21,24.21,24.15,24.18,29100.0,16.5329,16.5329,16.492,16.5124,29100.0
2009-02-09 11:10:00,24.17,24.24,24.16,24.23,22600.0,16.5056,16.5534,16.4988,16.5466,22600.0
2009-02-09 11:15:00,24.23,24.24,24.14,24.15,31200.0,16.5466,16.5534,16.4851,16.492,31200.0
2009-02-09 11:20:00,24.15,24.16,24.1,24.11,33100.0,16.492,16.4988,16.4578,16.4646,33100.0
2009-02-09 11:25:00,24.1,24.11,24.08,24.08,19400.0,16.4578,16.4646,16.4442,16.4442,19400.0
2009-02-09 11:30:00,24.09,24.1,23.97,23.97,43100.0,16.451,16.4578,16.369,16.369,43100.0
2009-02-09 11:35:00,23.97,24.02,23.95,24.0,46800.0,16.369,16.4032,16.3554,16.3895,46800.0
2009-02-09 11:40:00,24.0,24.0,23.95,24.0,37400.0,16.3895,16.3895,16.3554,16.3895,37400.0
2009-02-09 11:45:00,24.0,24.01,23.98,23.98,32300.0,16.3895,16.3964,16.3759,16.3759,32300.0
2009-02-09 11:50:00,23.99,24.0,23.98,23.99,19600.0,16.3827,16.3895,16.3759,16.3827,19600.0
2009-02-09 11:55:00,23.99,24.02,23.99,24.02,44200.0,16.3827,16.4032,16.3827,16.4032,44200.0
2009-02-09 12:00:00,24.01,24.02,24.0,24.01,28200.0,16.3964,16.4032,16.3895,16.3964,28200.0
2009-02-09 12:05:00,24.01,24.01,23.97,24.0,28900.0,16.3964,16.3964,16.369,16.3895,28900.0
2009-02-09 12:10:00,23.99,24.03,23.98,23.98,19000.0,16.3827,16.41,16.3759,16.3759,19000.0
2009-02-09 12:15:00,23.99,24.12,23.98,24.1,59600.0,16.3827,16.4715,16.3759,16.4578,59600.0
2009-02-09 12:20:00,24.11,24.14,24.1,24.11,20600.0,16.4646,16.4851,16.4578,16.4646,20600.0
2009-02-09 12:25:00,24.11,24.21,24.1,24.21,40300.0,16.4646,16.5329,16.4578,16.5329,40300.0
2009-02-09 12:30:00,24.22,24.26,24.21,24.26,28000.0,16.5398,16.5671,16.5329,16.5671,28000.0
2009-02-09 12:35:00,24.26,24.26,24.24,24.24,28700.0,16.5671,16.5671,16.5534,16.5534,28700.0
2009-02-09 12:40:00,24.25,24.26,24.23,24.25,21900.0,16.5602,16.5671,16.5466,16.5602,21900.0
2009-02-09 12:45:00,24.24,24.25,24.24,24.24,9000.0,16.5534,16.5602,16.5534,16.5534,9000.0
2009-02-09 12:50:00,24.24,24.29,24.24,24.28,17800.0,16.5534,16.5876,16.5534,16.5807,17800.0
2009-02-09 12:55:00,24.28,24.29,24.27,24.27,8000.0,16.5807,16.5876,16.5739,16.5739,8000.0
2009-02-09 13:00:00,24.28,24.33,24.27,24.31,26200.0,16.5807,16.6149,16.5739,16.6012,26200.0
2009-02-09 13:05:00,24.31,24.35,24.3,24.34,22800.0,16.6012,16.6285,16.5944,16.6217,22800.0
2009-02-09 13:10:00,24.34,24.34,24.32,24.33,8500.0,16.6217,16.6217,16.6081,16.6149,8500.0
2009-02-09 13:15:00,24.33,24.34,24.32,24.33,13300.0,16.6149,16.6217,16.6081,16.6149,13300.0
2009-02-09 13:20:00,24.32,24.32,24.3,24.31,19200.0,16.6081,16.6081,16.5944,16.6012,19200.0
2009-02-09 13:25:00,24.3,24.31,24.29,24.3,8000.0,16.5944,16.6012,16.5876,16.5944,8000.0
2009-02-09 13:30:00,24.3,24.3,24.23,24.24,47700.0,16.5944,16.5944,16.5466,16.5534,47700.0
2009-02-09 13:35:00,24.22,24.25,24.22,24.25,17800.0,16.5398,16.5602,16.5398,16.5602,17800.0
2009-02-09 13:40:00,24.25,24.31,24.25,24.3,19700.0,16.5602,16.6012,16.5602,16.5944,19700.0
2009-02-09 13:45:00,24.29,24.34,24.29,24.3,41100.0,16.5876,16.6217,16.5876,16.5944,41100.0
2009-02-09 13:50:00,24.3,24.32,24.3,24.32,26200.0,16.5944,16.6081,16.5944,16.6081,26200.0
2009-02-09 13:55:00,24.32,24.34,24.31,24.34,17700.0,16.6081,16.6217,16.6012,16.6217,17700.0
2009-02-09 14:00:00,24.35,24.46,24.35,24.46,40400.0,16.6285,16.7037,16.6285,16.7037,40400.0
2009-02-09 14:05:00,24.45,24.46,24.45,24.46,7800.0,16.6968,16.7037,16.6968,16.7037,7800.0
2009-02-09 14:10:00,24.46,24.46,24.37,24.38,29900.0,16.7037,16.7037,16.6422,16.649,29900.0
2009-02-09 14:15:00,24.37,24.37,24.32,24.33,18700.0,16.6422,16.6422,16.6081,16.6149,18700.0
2009-02-09 14:20:00,24.34,24.42,24.33,24.42,24200.0,16.6217,16.6763,16.6149,16.6763,24200.0
2009-02-09 14:25:00,24.42,24.43,24.4,24.4,65400.0,16.6763,16.6832,16.6627,16.6627,65400.0
2009-02-09 14:30:00,24.4,24.43,24.39,24.43,22900.0,16.6627,16.6832,16.6559,16.6832,22900.0
2009-02-09 14:35:00,24.43,24.46,24.41,24.46,28100.0,16.6832,16.7037,16.6695,16.7037,28100.0
2009-02-09 14:40:00,24.45,24.46,24.42,24.42,29500.0,16.6968,16.7037,16.6763,16.6763,29500.0
2009-02-09 14:45:00,24.42,24.42,24.38,24.42,35400.0,16.6763,16.6763,16.649,16.6763,35400.0
2009-02-09 14:50:00,24.43,24.45,24.43,24.44,24500.0,16.6832,16.6968,16.6832,16.69,24500.0
2009-02-09 14:55:00,24.43,24.45,24.42,24.44,16700.0,16.6832,16.6968,16.6763,16.69,16700.0
2009-02-09 15:00:00,24.43,24.46,24.43,24.45,43600.0,16.6832,16.7037,16.6832,16.6968,43600.0
2009-02-09 15:05:00,24.45,24.47,24.43,24.46,46500.0,16.6968,16.7105,16.6832,16.7037,46500.0
2009-02-09 15:10:00,24.45,24.56,24.45,24.56,61200.0,16.6968,16.7719,16.6968,16.7719,61200.0
2009-02-09 15:15:00,24.56,24.59,24.55,24.55,88600.0,16.7719,16.7924,16.7651,16.7651,88600.0
2009-02-09 15:20:00,24.55,24.56,24.52,24.54,44100.0,16.7651,16.7719,16.7446,16.7583,44100.0
2009-02-09 15:25:00,24.56,24.57,24.54,24.57,33900.0,16.7719,16.7788,16.7583,16.7788,33900.0
2009-02-09 15:30:00,24.56,24.61,24.52,24.58,84400.0,16.7719,16.8061,16.7446,16.7856,84400.0
2009-02-09 15:35:00,24.58,24.59,24.47,24.47,46900.0,16.7856,16.7924,16.7105,16.7105,46900.0
2009-02-09 15:40:00,24.47,24.51,24.45,24.47,50000.0,16.7105,16.7378,16.6968,16.7105,50000.0
2009-02-09 15:45:00,24.47,24.51,24.46,24.51,66300.0,16.7105,16.7378,16.7037,16.7378,66300.0
2009-02-09 15:50:00,24.52,24.55,24.5,24.53,76500.0,16.7446,16.7651,16.731,16.7515,76500.0
2009-02-09 15:55:00,24.53,24.53,24.49,24.53,102200.0,16.7515,16.7515,16.7241,16.7515,102200.0
2009-02-10 09:30:00,24.0,24.35,23.88,24.1,48700.0,16.3895,16.6285,16.3076,16.4578,48700.0
2009-02-10 09:35:00,24.13,24.4,24.12,24.3,30300.0,16.4783,16.6627,16.4715,16.5944,30300.0
2009-02-10 09:40:00,24.32,24.33,24.24,24.32,31000.0,16.6081,16.6149,16.5534,16.6081,31000.0
2009-02-10 09:45:00,24.28,24.31,24.2,24.21,30000.0,16.5807,16.6012,16.5261,16.5329,30000.0
2009-02-10 09:50:00,24.22,24.32,24.21,24.29,29600.0,16.5398,16.6081,16.5329,16.5876,29600.0
2009-02-10 09:55:00,24.32,24.33,24.15,24.17,26200.0,16.6081,16.6149,16.492,16.5056,26200.0
2009-02-10 10:00:00,24.18,24.25,24.12,24.19,38300.0,16.5124,16.5602,16.4715,16.5193,38300.0
2009-02-10 10:05:00,24.18,24.27,24.18,24.23,42600.0,16.5124,16.5739,16.5124,16.5466,42600.0
2009-02-10 10:10:00,24.24,24.24,24.16,24.16,26700.0,16.5534,16.5534,16.4988,16.4988,26700.0
2009-02-10 10:15:00,24.16,24.19,24.14,24.17,19300.0,16.4988,16.5193,16.4851,16.5056,19300.0
2009-02-10 10:20:00,24.16,24.2,24.13,24.2,38600.0,16.4988,16.5261,16.4783,16.5261,38600.0
2009-02-10 10:25:00,24.19,24.2,24.16,24.18,21000.0,16.5193,16.5261,16.4988,16.5124,21000.0
2009-02-10 10:30:00,24.19,24.25,24.18,24.25,30200.0,16.5193,16.5602,16.5124,16.5602,30200.0
2009-02-10 10:35:00,24.24,24.25,24.18,24.25,33600.0,16.5534,16.5602,16.5124,16.5602,33600.0
2009-02-10 10:40:00,24.25,24.35,24.24,24.33,55700.0,16.5602,16.6285,16.5534,16.6149,55700.0
2009-02-10 10:45:00,24.33,24.4,24.29,24.39,43600.0,16.6149,16.6627,16.5876,16.6559,43600.0
2009-02-10 10:50:00,24.39,24.4,24.37,24.37,21500.0,16.6559,16.6627,16.6422,16.6422,21500.0
2009-02-10 10:55:00,24.39,24.44,24.38,24.44,24400.0,16.6559,16.69,16.649,16.69,24400.0
2009-02-10 11:00:00,24.42,24.55,24.32,24.36,42900.0,16.6763,16.7651,16.6081,16.6354,42900.0
2009-02-10 11:05:00,24.36,24.36,23.97,24.11,76800.0,16.6354,16.6354,16.369,16.4646,76800.0
2009-02-10 11:10:00,24.11,24.13,23.91,23.97,21300.0,16.4646,16.4783,16.3281,16.369,21300.0
2009-02-10 11:15:00,23.96,24.04,23.92,24.04,33600.0,16.3622,16.4168,16.3349,16.4168,33600.0
2009-02-10 11:20:00,24.05,24.15,24.05,24.12,34300.0,16.4237,16.492,16.4237,16.4715,34300.0
2009-02-10 11:25:00,24.13,24.13,23.95,24.0,36000.0,16.4783,16.4783,16.3554,16.3895,36000.0
2009-02-10 11:30:00,24.01,24.01,23.61,23.61,70200.0,16.3964,16.3964,16.1232,16.1232,70200.0
2009-02-10 11:35:00,23.61,23.69,23.52,23.59,77200.0,16.1232,16.1778,16.0617,16.1095,77200.0
2009-02-10 11:40:00,23.59,23.65,23.55,23.65,72600.0,16.1095,16.1505,16.0822,16.1505,72600.0
2009-02-10 11:45:00,23.64,23.64,23.53,23.57,97400.0,16.1437,16.1437,16.0686,16.0959,97400.0
2009-02-10 11:50:00,23.56,23.58,23.5,23.58,64800.0,16.089,16.1027,16.0481,16.1027,64800.0
2009-02-10 11:55:00,23.56,23.58,23.48,23.51,66700.0,16.089,16.1027,16.0344,16.0549,66700.0
2009-02-10 12:00:00,23.5,23.55,23.46,23.52,81600.0,16.0481,16.0822,16.0208,16.0617,81600.0
2009-02-10 12:05:00,23.52,23.54,23.45,23.49,61800.0,16.0617,16.0754,16.0139,16.0412,61800.0
2009-02-10 12:10:00,23.5,23.58,23.49,23.53,56700.0,16.0481,16.1027,16.0412,16.0686,56700.0
2009-02-10 12:15:00,23.53,23.53,23.48,23.5,39100.0,16.0686,16.0686,16.0344,16.0481,39100.0
2009-02-10 12:20:00,23.5,23.56,23.49,23.55,42700.0,16.0481,16.089,16.0412,16.0822,42700.0
2009-02-10 12:25:00,23.55,23.56,23.48,23.5,38300.0,16.0822,16.089,16.0344,16.0481,38300.0
2009-02-10 12:30:00,23.51,23.54,23.46,23.54,26800.0,16.0549,16.0754,16.0208,16.0754,26800.0
2009-02-10 12:35:00,23.53,23.64,23.51,23.63,29000.0,16.0686,16.1437,16.0549,16.1369,29000.0
2009-02-10 12:40:00,23.64,23.67,23.63,23.65,22200.0,16.1437,16.1642,16.1369,16.1505,22200.0
2009-02-10 12:45:00,23.65,23.67,23.63,23.67,17700.0,16.1505,16.1642,16.1369,16.1642,17700.0
2009-02-10 12:50:00,23.69,23.73,23.68,23.73,38900.0,16.1778,16.2051,16.171,16.2051,38900.0
2009-02-10 12:55:00,23.73,23.74,23.72,23.73,11400.0,16.2051,16.212,16.1983,16.2051,11400.0
2009-02-10 13:00:00,23.71,23.73,23.61,23.61,27400.0,16.1915,16.2051,16.1232,16.1232,27400.0
2009-02-10 13:05:00,23.61,23.61,23.51,23.53,41900.0,16.1232,16.1232,16.0549,16.0686,41900.0
2009-02-10 13:10:00,23.53,23.6,23.5,23.6,23000.0,16.0686,16.1164,16.0481,16.1164,23000.0
2009-02-10 13:15:00,23.62,23.63,23.53,23.53,30400.0,16.13,16.1369,16.0686,16.0686,30400.0
2009-02-10 13:20:00,23.53,23.53,23.39,23.47,38600.0,16.0686,16.0686,15.973,16.0276,38600.0
2009-02-10 13:25:00,23.49,23.56,23.41,23.55,59800.0,16.0412,16.089,15.9866,16.0822,59800.0
2009-02-10 13:30:00,23.56,23.65,23.55,23.64,68000.0,16.089,16.1505,16.0822,16.1437,68000.0
2009-02-10 13:35:00,23.63,23.66,23.61,23.63,20800.0,16.1369,16.1573,16.1232,16.1369,20800.0
2009-02-10 13:40:00,23.63,23.65,23.61,23.63,19000.0,16.1369,16.1505,16.1232,16.1369,19000.0
2009-02-10 13:45:00,23.62,23.65,23.58,23.64,39900.0,16.13,16.1505,16.1027,16.1437,39900.0
2009-02-10 13:50:00,23.64,23.71,23.63,23.66,33200.0,16.1437,16.1915,16.1369,16.1573,33200.0
2009-02-10 13:55:00,23.66,23.7,23.66,23.69,26900.0,16.1573,16.1847,16.1573,16.1778,26900.0
2009-02-10 14:00:00,23.71,23.72,23.64,23.7,42600.0,16.1915,16.1983,16.1437,16.1847,42600.0
2009-02-10 14:05:00,23.7,23.72,23.69,23.71,39000.0,16.1847,16.1983,16.1778,16.1915,39000.0
2009-02-10 14:10:00,23.72,23.72,23.65,23.67,61000.0,16.1983,16.1983,16.1505,16.1642,61000.0
2009-02-10 14:15:00,23.67,23.68,23.63,23.66,36100.0,16.1642,16.171,16.1369,16.1573,36100.0
2009-02-10 14:20:00,23.66,23.67,23.57,23.58,34700.0,16.1573,16.1642,16.0959,16.1027,34700.0
2009-02-10 14:25:00,23.58,23.6,23.54,23.54,43100.0,16.1027,16.1164,16.0754,16.0754,43100.0
2009-02-10 14:30:00,23.53,23.54,23.44,23.45,51700.0,16.0686,16.0754,16.0071,16.0139,51700.0
2009-02-10 14:35:00,23.45,23.47,23.42,23.47,34400.0,16.0139,16.0276,15.9934,16.0276,34400.0
2009-02-10 14:40:00,23.48,23.62,23.46,23.61,51600.0,16.0344,16.13,16.0208,16.1232,51600.0
2009-02-10 14:45:00,23.6,23.66,23.59,23.62,50800.0,16.1164,16.1573,16.1095,16.13,50800.0
2009-02-10 14:50:00,23.63,23.64,23.54,23.54,34500.0,16.1369,16.1437,16.0754,16.0754,34500.0
2009-02-10 14:55:00,23.54,23.57,23.45,23.47,56800.0,16.0754,16.0959,16.0139,16.0276,56800.0
2009-02-10 15:00:00,23.47,23.66,23.47,23.65,42400.0,16.0276,16.1573,16.0276,16.1505,42400.0
2009-02-10 15:05:00,23.66,23.66,23.59,23.6,40700.0,16.1573,16.1573,16.1095,16.1164,40700.0
2009-02-10 15:10:00,23.6,23.64,23.45,23.47,75000.0,16.1164,16.1437,16.0139,16.0276,75000.0
2009-02-10 15:15:00,23.48,23.51,23.43,23.48,62400.0,16.0344,16.0549,16.0003,16.0344,62400.0
2009-02-10 15:20:00,23.48,23.48,23.4,23.47,44600.0,16.0344,16.0344,15.9798,16.0276,44600.0
2009-02-10 15:25:00,23.48,23.59,23.46,23.51,111300.0,16.0344,16.1095,16.0208,16.0549,111300.0
2009-02-10 15:30:00,23.51,23.59,23.47,23.55,71600.0,16.0549,16.1095,16.0276,16.0822,71600.0
2009-02-10 15:35:00,23.56,23.6,23.48,23.5,96900.0,16.089,16.1164,16.0344,16.0481,96900.0
2009-02-10 15:40:00,23.49,23.56,23.45,23.53,98000.0,16.0412,16.089,16.0139,16.0686,98000.0
2009-02-10 15:45:00,23.53,23.7,23.48,23.63,101900.0,16.0686,16.1847,16.0344,16.1369,101900.0
2009-02-10 15:50:00,23.63,23.69,23.61,23.62,173900.0,16.1369,16.1778,16.1232,16.13,173900.0
2009-02-10 15:55:00,23.62,23.64,23.55,23.58,169500.0,16.13,16.1437,16.0822,16.1027,169500.0
2009-02-11 09:30:00,23.74,23.75,23.51,23.67,12800.0,16.212,16.2188,16.0549,16.1642,12800.0
2009-02-11 09:35:00,23.69,23.71,23.6,23.6,11900.0,16.1778,16.1915,16.1164,16.1164,11900.0
2009-02-11 09:40:00,23.62,23.64,23.57,23.58,31200.0,16.13,16.1437,16.0959,16.1027,31200.0
2009-02-11 09:45:00,23.58,23.68,23.56,23.64,15800.0,16.1027,16.171,16.089,16.1437,15800.0
2009-02-11 09:50:00,23.64,23.65,23.55,23.58,26100.0,16.1437,16.1505,16.0822,16.1027,26100.0
2009-02-11 09:55:00,23.58,23.58,23.54,23.56,24000.0,16.1027,16.1027,16.0754,16.089,24000.0
2009-02-11 10:00:00,23.56,23.58,23.49,23.56,37200.0,16.089,16.1027,16.0412,16.089,37200.0
2009-02-11 10:05:00,23.55,23.56,23.47,23.51,38000.0,16.0822,16.089,16.0276,16.0549,38000.0
2009-02-11 10:10:00,23.52,23.61,23.51,23.58,41700.0,16.0617,16.1232,16.0549,16.1027,41700.0
2009-02-11 10:15:00,23.59,23.69,23.5,23.68,76500.0,16.1095,16.1778,16.0481,16.171,76500.0
2009-02-11 10:20:00,23.69,23.86,23.68,23.86,40600.0,16.1778,16.2939,16.171,16.2939,40600.0
2009-02-11 10:25:00,23.85,23.88,23.74,23.75,35000.0,16.2871,16.3076,16.212,16.2188,35000.0
2009-02-11 10:30:00,23.74,23.75,23.64,23.64,30000.0,16.212,16.2188,16.1437,16.1437,30000.0
2009-02-11 10:35:00,23.64,23.65,23.59,23.61,24100.0,16.1437,16.1505,16.1095,16.1232,24100.0
2009-02-11 10:40:00,23.62,23.73,23.6,23.72,39900.0,16.13,16.2051,16.1164,16.1983,39900.0
2009-02-11 10:45:00,23.73,23.82,23.71,23.8,43500.0,16.2051,16.2666,16.1915,16.2529,43500.0
2009-02-11 10:50:00,23.79,23.84,23.79,23.8,18900.0,16.2461,16.2803,16.2461,16.2529,18900.0
2009-02-11 10:55:00,23.79,23.83,23.76,23.83,23300.0,16.2461,16.2734,16.2256,16.2734,23300.0
2009-02-11 11:00:00,23.83,23.87,23.81,23.87,26700.0,16.2734,16.3007,16.2598,16.3007,26700.0
2009-02-11 11:05:00,23.86,23.88,23.8,23.82,22800.0,16.2939,16.3076,16.2529,16.2666,22800.0
2009-02-11 11:10:00,23.82,23.98,23.81,23.97,49000.0,16.2666,16.3759,16.2598,16.369,49000.0
2009-02-11 11:15:00,23.97,24.04,23.97,23.99,49200.0,16.369,16.4168,16.369,16.3827,49200.0
2009-02-11 11:20:00,24.0,24.04,23.97,24.04,30300.0,16.3895,16.4168,16.369,16.4168,30300.0
2009-02-11 11:25:00,24.03,24.04,24.0,24.02,24200.0,16.41,16.4168,16.3895,16.4032,24200.0
2009-02-11 11:30:00,24.01,24.07,23.97,23.97,31200.0,16.3964,16.4373,16.369,16.369,31200.0
2009-02-11 11:35:00,23.97,23.97,23.92,23.93,20100.0,16.369,16.369,16.3349,16.3417,20100.0
2009-02-11 11:40:00,23.93,23.93,23.82,23.84,26800.0,16.3417,16.3417,16.2666,16.2803,26800.0
2009-02-11 11:45:00,23.84,23.85,23.8,23.8,41100.0,16.2803,16.2871,16.2529,16.2529,41100.0
2009-02-11 11:50:00,23.8,23.86,23.8,23.86,26300.0,16.2529,16.2939,16.2529,16.2939,26300.0
2009-02-11 11:55:00,23.86,23.88,23.82,23.87,46800.0,16.2939,16.3076,16.2666,16.3007,46800.0
2009-02-11 12:00:00,23.86,23.89,23.86,23.89,11500.0,16.2939,16.3144,16.2939,16.3144,11500.0
2009-02-11 12:05:00,23.89,23.91,23.88,23.9,7900.0,16.3144,16.3281,16.3076,16.3212,7900.0
2009-02-11 12:10:00,23.9,23.93,23.86,23.86,18900.0,16.3212,16.3417,16.2939,16.2939,18900.0
2009-02-11 12:15:00,23.86,23.86,23.8,23.82,16200.0,16.2939,16.2939,16.2529,16.2666,16200.0
2009-02-11 12:20:00,23.81,23.82,23.79,23.79,23300.0,16.2598,16.2666,16.2461,16.2461,23300.0
2009-02-11 12:25:00,23.79,23.8,23.79,23.79,13300.0,16.2461,16.2529,16.2461,16.2461,13300.0
2009-02-11 12:30:00,23.79,23.8,23.73,23.74,42100.0,16.2461,16.2529,16.2051,16.212,42100.0
2009-02-11 12:35:00,23.75,23.8,23.7,23.8,27500.0,16.2188,16.2529,16.1847,16.2529,27500.0
2009-02-11 12:40:00,23.8,23.87,23.8,23.8,32000.0,16.2529,16.3007,16.2529,16.2529,32000.0
2009-02-11 12:45:00,23.8,23.82,23.79,23.8,10800.0,16.2529,16.2666,16.2461,16.2529,10800.0
2009-02-11 12:50:00,23.81,23.83,23.8,23.83,6700.0,16.2598,16.2734,16.2529,16.2734,6700.0
2009-02-11 12:55:00,23.83,23.83,23.72,23.72,15500.0,16.2734,16.2734,16.1983,16.1983,15500.0
2009-02-11 13:00:00,23.73,23.81,23.71,23.79,14200.0,16.2051,16.2598,16.1915,16.2461,14200.0
2009-02-11 13:05:00,23.8,23.81,23.76,23.78,21900.0,16.2529,16.2598,16.2256,16.2393,21900.0
2009-02-11 13:10:00,23.78,23.84,23.76,23.84,13800.0,16.2393,16.2803,16.2256,16.2803,13800.0
2009-02-11 13:15:00,23.84,23.86,23.81,23.83,12400.0,16.2803,16.2939,16.2598,16.2734,12400.0
2009-02-11 13:20:00,23.83,23.88,23.82,23.85,19400.0,16.2734,16.3076,16.2666,16.2871,19400.0
2009-02-11 13:25:00,23.85,23.85,23.82,23.83,16200.0,16.2871,16.2871,16.2666,16.2734,16200.0
2009-02-11 13:30:00,23.84,23.84,23.76,23.76,15700.0,16.2803,16.2803,16.2256,16.2256,15700.0
2009-02-11 13:35:00,23.76,23.77,23.76,23.77,11300.0,16.2256,16.2325,16.2256,16.2325,11300.0
2009-02-11 13:40:00,23.76,23.77,23.66,23.67,57900.0,16.2256,16.2325,16.1573,16.1642,57900.0
2009-02-11 13:45:00,23.66,23.69,23.63,23.65,36200.0,16.1573,16.1778,16.1369,16.1505,36200.0
2009-02-11 13:50:00,23.65,23.68,23.63,23.68,21200.0,16.1505,16.171,16.1369,16.171,21200.0
2009-02-11 13:55:00,23.67,23.72,23.66,23.72,91600.0,16.1642,16.1983,16.1573,16.1983,91600.0
2009-02-11 14:00:00,23.72,23.76,23.72,23.75,52800.0,16.1983,16.2256,16.1983,16.2188,52800.0
2009-02-11 14:05:00,23.75,23.77,23.72,23.77,32300.0,16.2188,16.2325,16.1983,16.2325,32300.0
2009-02-11 14:10:00,23.77,23.78,23.73,23.75,59100.0,16.2325,16.2393,16.2051,16.2188,59100.0
2009-02-11 14:15:00,23.74,23.79,23.7,23.77,80300.0,16.212,16.2461,16.1847,16.2325,80300.0
2009-02-11 14:20:00,23.77,23.81,23.71,23.76,103700.0,16.2325,16.2598,16.1915,16.2256,103700.0
2009-02-11 14:25:00,23.76,23.8,23.73,23.77,131900.0,16.2256,16.2529,16.2051,16.2325,131900.0
2009-02-11 14:30:00,23.78,23.85,23.76,23.81,50100.0,16.2393,16.2871,16.2256,16.2598,50100.0
2009-02-11 14:35:00,23.82,23.88,23.81,23.87,38400.0,16.2666,16.3076,16.2598,16.3007,38400.0
2009-02-11 14:40:00,23.87,23.87,23.83,23.86,78000.0,16.3007,16.3007,16.2734,16.2939,78000.0
2009-02-11 14:45:00,23.86,23.87,23.79,23.81,36800.0,16.2939,16.3007,16.2461,16.2598,36800.0
2009-02-11 14:50:00,23.8,23.94,23.8,23.84,79600.0,16.2529,16.3486,16.2529,16.2803,79600.0
2009-02-11 14:55:00,23.83,23.96,23.83,23.95,86600.0,16.2734,16.3622,16.2734,16.3554,86600.0
2009-02-11 15:00:00,23.95,23.96,23.87,23.87,81800.0,16.3554,16.3622,16.3007,16.3007,81800.0
2009-02-11 15:05:00,23.87,23.91,23.86,23.89,79300.0,16.3007,16.3281,16.2939,16.3144,79300.0
2009-02-11 15:10:00,23.88,23.89,23.83,23.88,70700.0,16.3076,16.3144,16.2734,16.3076,70700.0
2009-02-11 15:15:00,23.89,23.92,23.8,23.81,81200.0,16.3144,16.3349,16.2529,16.2598,81200.0
2009-02-11 15:20:00,23.81,23.82,23.74,23.74,62900.0,16.2598,16.2666,16.212,16.212,62900.0
2009-02-11 15:25:00,23.75,23.78,23.71,23.78,39200.0,16.2188,16.2393,16.1915,16.2393,39200.0
2009-02-11 15:30:00,23.76,23.81,23.71,23.71,110900.0,16.2256,16.2598,16.1915,16.1915,110900.0
2009-02-11 15:35:00,23.71,23.71,23.67,23.69,35100.0,16.1915,16.1915,16.1642,16.1778,35100.0
2009-02-11 15:40:00,23.69,23.7,23.61,23.69,52600.0,16.1778,16.1847,16.1232,16.1778,52600.0
2009-02-11 15:45:00,23.7,23.73,23.67,23.7,52600.0,16.1847,16.2051,16.1642,16.1847,52600.0
2009-02-11 15:50:00,23.7,23.71,23.67,23.71,47200.0,16.1847,16.1915,16.1642,16.1915,47200.0
2009-02-11 15:55:00,23.71,23.78,23.68,23.78,114000.0,16.1915,16.2393,16.171,16.2393,114000.0
2009-02-12 09:30:00,23.51,23.74,23.07,23.07,78500.0,16.0549,16.212,15.7544,15.7544,78500.0
2009-02-12 09:35:00,23.07,23.1,23.05,23.09,37100.0,15.7544,15.7749,15.7408,15.7681,37100.0
2009-02-12 09:40:00,23.09,23.18,23.05,23.07,46700.0,15.7681,15.8295,15.7408,15.7544,46700.0
2009-02-12 09:45:00,23.07,23.08,23.0,23.0,35400.0,15.7544,15.7613,15.7066,15.7066,35400.0
2009-02-12 09:50:00,23.0,23.04,22.86,23.03,125200.0,15.7066,15.7339,15.611,15.7271,125200.0
2009-02-12 09:55:00,23.04,23.11,22.96,23.1,53400.0,15.7339,15.7817,15.6793,15.7749,53400.0
2009-02-12 10:00:00,23.09,23.09,22.96,23.06,38000.0,15.7681,15.7681,15.6793,15.7476,38000.0
2009-02-12 10:05:00,23.05,23.3,23.05,23.27,46000.0,15.7408,15.9115,15.7408,15.891,46000.0
2009-02-12 10:10:00,23.25,23.25,23.17,23.21,32300.0,15.8774,15.8774,15.8227,15.85,32300.0
2009-02-12 10:15:00,23.22,23.27,23.21,23.23,67500.0,15.8569,15.891,15.85,15.8637,67500.0
2009-02-12 10:20:00,23.22,23.31,23.19,23.3,23600.0,15.8569,15.9183,15.8364,15.9115,23600.0
2009-02-12 10:25:00,23.31,23.45,23.27,23.45,40200.0,15.9183,16.0139,15.891,16.0139,40200.0
2009-02-12 10:30:00,23.45,23.49,23.43,23.47,33800.0,16.0139,16.0412,16.0003,16.0276,33800.0
2009-02-12 10:35:00,23.46,23.47,23.41,23.42,30900.0,16.0208,16.0276,15.9866,15.9934,30900.0
2009-02-12 10:40:00,23.42,23.58,23.42,23.58,40800.0,15.9934,16.1027,15.9934,16.1027,40800.0
2009-02-12 10:45:00,23.59,23.79,23.59,23.75,37800.0,16.1095,16.2461,16.1095,16.2188,37800.0
2009-02-12 10:50:00,23.75,23.75,23.53,23.54,68800.0,16.2188,16.2188,16.0686,16.0754,68800.0
2009-02-12 10:55:00,23.53,23.55,23.46,23.51,45700.0,16.0686,16.0822,16.0208,16.0549,45700.0
2009-02-12 11:00:00,23.52,23.54,23.46,23.46,49000.0,16.0617,16.0754,16.0208,16.0208,49000.0
2009-02-12 11:05:00,23.46,23.53,23.46,23.51,19500.0,16.0208,16.0686,16.0208,16.0549,19500.0
2009-02-12 11:10:00,23.5,23.51,23.45,23.45,48600.0,16.0481,16.0549,16.0139,16.0139,48600.0
2009-02-12 11:15:00,23.46,23.48,23.35,23.39,53400.0,16.0208,16.0344,15.9456,15.973,53400.0
2009-02-12 11:20:00,23.38,23.48,23.34,23.46,37200.0,15.9661,16.0344,15.9388,16.0208,37200.0
2009-02-12 11:25:00,23.46,23.53,23.46,23.52,26100.0,16.0208,16.0686,16.0208,16.0617,26100.0
2009-02-12 11:30:00,23.51,23.62,23.5,23.58,49800.0,16.0549,16.13,16.0481,16.1027,49800.0
2009-02-12 11:35:00,23.57,23.65,23.56,23.58,35000.0,16.0959,16.1505,16.089,16.1027,35000.0
2009-02-12 11:40:00,23.59,23.63,23.52,23.57,49100.0,16.1095,16.1369,16.0617,16.0959,49100.0
2009-02-12 11:45:00,23.58,23.65,23.57,23.63,23800.0,16.1027,16.1505,16.0959,16.1369,23800.0
2009-02-12 11:50:00,23.62,23.64,23.59,23.6,38800.0,16.13,16.1437,16.1095,16.1164,38800.0
2009-02-12 11:55:00,23.6,23.69,23.57,23.57,92900.0,16.1164,16.1778,16.0959,16.0959,92900.0
2009-02-12 12:00:00,23.57,23.81,23.52,23.78,83100.0,16.0959,16.2598,16.0617,16.2393,83100.0
2009-02-12 12:05:00,23.78,23.79,23.69,23.7,12500.0,16.2393,16.2461,16.1778,16.1847,12500.0
2009-02-12 12:10:00,23.7,23.7,23.66,23.67,10800.0,16.1847,16.1847,16.1573,16.1642,10800.0
2009-02-12 12:15:00,23.68,23.73,23.68,23.71,8500.0,16.171,16.2051,16.171,16.1915,8500.0
2009-02-12 12:20:00,23.72,23.72,23.69,23.69,8900.0,16.1983,16.1983,16.1778,16.1778,8900.0
2009-02-12 12:25:00,23.7,23.74,23.69,23.72,37800.0,16.1847,16.212,16.1778,16.1983,37800.0
2009-02-12 12:30:00,23.72,23.81,23.72,23.8,79500.0,16.1983,16.2598,16.1983,16.2529,79500.0
2009-02-12 12:35:00,23.81,23.84,23.8,23.83,14900.0,16.2598,16.2803,16.2529,16.2734,14900.0
2009-02-12 12:40:00,23.83,23.9,23.83,23.89,50000.0,16.2734,16.3212,16.2734,16.3144,50000.0
2009-02-12 12:45:00,23.9,23.94,23.84,23.85,52600.0,16.3212,16.3486,16.2803,16.2871,52600.0
2009-02-12 12:50:00,23.85,23.85,23.82,23.84,45100.0,16.2871,16.2871,16.2666,16.2803,45100.0
2009-02-12 12:55:00,23.84,23.85,23.79,23.81,28400.0,16.2803,16.2871,16.2461,16.2598,28400.0
2009-02-12 13:00:00,23.8,23.81,23.75,23.8,36200.0,16.2529,16.2598,16.2188,16.2529,36200.0
2009-02-12 13:05:00,23.8,23.84,23.8,23.84,23200.0,16.2529,16.2803,16.2529,16.2803,23200.0
2009-02-12 13:10:00,23.84,23.92,23.83,23.87,43400.0,16.2803,16.3349,16.2734,16.3007,43400.0
2009-02-12 13:15:00,23.86,23.86,23.74,23.75,36200.0,16.2939,16.2939,16.212,16.2188,36200.0
2009-02-12 13:20:00,23.74,23.77,23.72,23.74,16600.0,16.212,16.2325,16.1983,16.212,16600.0
2009-02-12 13:25:00,23.73,23.82,23.73,23.77,16900.0,16.2051,16.2666,16.2051,16.2325,16900.0
2009-02-12 13:30:00,23.77,23.82,23.75,23.76,11600.0,16.2325,16.2666,16.2188,16.2256,11600.0
2009-02-12 13:35:00,23.77,23.77,23.7,23.72,32900.0,16.2325,16.2325,16.1847,16.1983,32900.0
2009-02-12 13:40:00,23.71,23.75,23.71,23.75,18300.0,16.1915,16.2188,16.1915,16.2188,18300.0
2009-02-12 13:45:00,23.74,23.77,23.72,23.77,23100.0,16.212,16.2325,16.1983,16.2325,23100.0
2009-02-12 13:50:00,23.78,23.84,23.76,23.79,39400.0,16.2393,16.2803,16.2256,16.2461,39400.0
2009-02-12 13:55:00,23.79,23.82,23.74,23.82,18300.0,16.2461,16.2666,16.212,16.2666,18300.0
2009-02-12 14:00:00,23.8,23.8,23.68,23.71,72600.0,16.2529,16.2529,16.171,16.1915,72600.0
2009-02-12 14:05:00,23.71,23.83,23.71,23.78,23800.0,16.1915,16.2734,16.1915,16.2393,23800.0
2009-02-12 14:10:00,23.79,23.83,23.78,23.83,27700.0,16.2461,16.2734,16.2393,16.2734,27700.0
2009-02-12 14:15:00,23.83,24.05,23.82,23.98,113600.0,16.2734,16.4237,16.2666,16.3759,113600.0
2009-02-12 14:20:00,23.97,24.0,23.94,23.99,56200.0,16.369,16.3895,16.3486,16.3827,56200.0
2009-02-12 14:25:00,23.98,24.08,23.97,24.07,180300.0,16.3759,16.4442,16.369,16.4373,180300.0
2009-02-12 14:30:00,24.07,24.12,24.02,24.05,98500.0,16.4373,16.4715,16.4032,16.4237,98500.0
2009-02-12 14:35:00,24.05,24.08,23.97,23.98,44300.0,16.4237,16.4442,16.369,16.3759,44300.0
2009-02-12 14:40:00,23.97,24.01,23.95,24.0,64000.0,16.369,16.3964,16.3554,16.3895,64000.0
2009-02-12 14:45:00,24.0,24.0,23.94,23.96,57900.0,16.3895,16.3895,16.3486,16.3622,57900.0
2009-02-12 14:50:00,23.96,23.97,23.88,23.89,67600.0,16.3622,16.369,16.3076,16.3144,67600.0
2009-02-12 14:55:00,23.88,23.94,23.88,23.92,44800.0,16.3076,16.3486,16.3076,16.3349,44800.0
2009-02-12 15:00:00,23.93,23.95,23.88,23.9,58800.0,16.3417,16.3554,16.3076,16.3212,58800.0
2009-02-12 15:05:00,23.88,24.01,23.87,24.0,53200.0,16.3076,16.3964,16.3007,16.3895,53200.0
2009-02-12 15:10:00,24.0,24.18,23.99,24.15,81000.0,16.3895,16.5124,16.3827,16.492,81000.0
2009-02-12 15:15:00,24.16,24.21,24.12,24.2,57000.0,16.4988,16.5329,16.4715,16.5261,57000.0
2009-02-12 15:20:00,24.19,24.26,24.08,24.21,138900.0,16.5193,16.5671,16.4442,16.5329,138900.0
2009-02-12 15:25:00,24.21,24.57,24.21,24.57,150100.0,16.5329,16.7788,16.5329,16.7788,150100.0
2009-02-12 15:30:00,24.57,24.6,24.49,24.5,109100.0,16.7788,16.7993,16.7241,16.731,109100.0
2009-02-12 15:35:00,24.5,24.55,24.42,24.5,163800.0,16.731,16.7651,16.6763,16.731,163800.0
2009-02-12 15:40:00,24.49,24.67,24.45,24.66,187500.0,16.7241,16.8471,16.6968,16.8402,187500.0
2009-02-12 15:45:00,24.66,24.66,24.43,24.43,119000.0,16.8402,16.8402,16.6832,16.6832,119000.0
2009-02-12 15:50:00,24.43,24.61,24.41,24.6,191000.0,16.6832,16.8061,16.6695,16.7993,191000.0
2009-02-12 15:55:00,24.62,24.64,24.48,24.55,331900.0,16.8129,16.8266,16.7173,16.7651,331900.0
2009-02-13 09:30:00,24.58,24.62,24.36,24.49,23000.0,16.7856,16.8129,16.6354,16.7241,23000.0
2009-02-13 09:35:00,24.49,24.49,24.36,24.4,38700.0,16.7241,16.7241,16.6354,16.6627,38700.0
2009-02-13 09:40:00,24.41,24.54,24.39,24.42,55000.0,16.6695,16.7583,16.6559,16.6763,55000.0
2009-02-13 09:45:00,24.42,24.42,24.35,24.38,23300.0,16.6763,16.6763,16.6285,16.649,23300.0
2009-02-13 09:50:00,24.37,24.44,24.37,24.4,24200.0,16.6422,16.69,16.6422,16.6627,24200.0
2009-02-13 09:55:00,24.4,24.42,24.38,24.39,94300.0,16.6627,16.6763,16.649,16.6559,94300.0
2009-02-13 10:00:00,24.4,24.41,24.39,24.4,76200.0,16.6627,16.6695,16.6559,16.6627,76200.0
2009-02-13 10:05:00,24.39,24.41,24.39,24.39,31300.0,16.6559,16.6695,16.6559,16.6559,31300.0
2009-02-13 10:10:00,24.4,24.48,24.38,24.4,106400.0,16.6627,16.7173,16.649,16.6627,106400.0
2009-02-13 10:15:00,24.4,24.47,24.36,24.38,66700.0,16.6627,16.7105,16.6354,16.649,66700.0
2009-02-13 10:20:00,24.39,24.44,24.38,24.44,212400.0,16.6559,16.69,16.649,16.69,212400.0
2009-02-13 10:25:00,24.44,24.54,24.4,24.52,94700.0,16.69,16.7583,16.6627,16.7446,94700.0
2009-02-13 10:30:00,24.52,24.59,24.51,24.55,37200.0,16.7446,16.7924,16.7378,16.7651,37200.0
2009-02-13 10:35:00,24.55,24.59,24.52,24.53,36900.0,16.7651,16.7924,16.7446,16.7515,36900.0
2009-02-13 10:40:00,24.53,24.56,24.5,24.5,19800.0,16.7515,16.7719,16.731,16.731,19800.0
2009-02-13 10:45:00,24.5,24.5,24.42,24.43,35100.0,16.731,16.731,16.6763,16.6832,35100.0
2009-02-13 10:50:00,24.43,24.46,24.42,24.46,24900.0,16.6832,16.7037,16.6763,16.7037,24900.0
2009-02-13 10:55:00,24.46,24.51,24.44,24.44,42100.0,16.7037,16.7378,16.69,16.69,42100.0
2009-02-13 11:00:00,24.44,24.45,24.4,24.43,40800.0,16.69,16.6968,16.6627,16.6832,40800.0
2009-02-13 11:05:00,24.44,24.45,24.43,24.44,8200.0,16.69,16.6968,16.6832,16.69,8200.0
2009-02-13 11:10:00,24.45,24.47,24.32,24.33,36800.0,16.6968,16.7105,16.6081,16.6149,36800.0
2009-02-13 11:15:00,24.32,24.33,24.3,24.33,17700.0,16.6081,16.6149,16.5944,16.6149,17700.0
2009-02-13 11:20:00,24.32,24.37,24.3,24.34,33900.0,16.6081,16.6422,16.5944,16.6217,33900.0
2009-02-13 11:25:00,24.34,24.41,24.34,24.41,15100.0,16.6217,16.6695,16.6217,16.6695,15100.0
2009-02-13 11:30:00,24.41,24.43,24.4,24.43,13900.0,16.6695,16.6832,16.6627,16.6832,13900.0
2009-02-13 11:35:00,24.43,24.47,24.42,24.43,17300.0,16.6832,16.7105,16.6763,16.6832,17300.0
2009-02-13 11:40:00,24.43,24.44,24.25,24.28,165100.0,16.6832,16.69,16.5602,16.5807,165100.0
2009-02-13 11:45:00,24.28,24.32,24.22,24.22,26000.0,16.5807,16.6081,16.5398,16.5398,26000.0
2009-02-13 11:50:00,24.22,24.25,24.2,24.25,18400.0,16.5398,16.5602,16.5261,16.5602,18400.0
2009-02-13 11:55:00,24.25,24.29,24.24,24.25,18400.0,16.5602,16.5876,16.5534,16.5602,18400.0
2009-02-13 12:00:00,24.24,24.29,24.24,24.25,17700.0,16.5534,16.5876,16.5534,16.5602,17700.0
2009-02-13 12:05:00,24.26,24.26,24.2,24.2,49900.0,16.5671,16.5671,16.5261,16.5261,49900.0
2009-02-13 12:10:00,24.22,24.22,24.14,24.19,47400.0,16.5398,16.5398,16.4851,16.5193,47400.0
2009-02-13 12:15:00,24.2,24.21,24.11,24.12,84900.0,16.5261,16.5329,16.4646,16.4715,84900.0
2009-02-13 12:20:00,24.12,24.16,24.05,24.16,37100.0,16.4715,16.4988,16.4237,16.4988,37100.0
2009-02-13 12:25:00,24.16,24.18,24.1,24.17,24100.0,16.4988,16.5124,16.4578,16.5056,24100.0
2009-02-13 12:30:00,24.18,24.19,24.15,24.16,16200.0,16.5124,16.5193,16.492,16.4988,16200.0
2009-02-13 12:35:00,24.16,24.17,24.13,24.13,22700.0,16.4988,16.5056,16.4783,16.4783,22700.0
2009-02-13 12:40:00,24.13,24.15,24.07,24.07,30500.0,16.4783,16.492,16.4373,16.4373,30500.0
2009-02-13 12:45:00,24.07,24.07,24.02,24.05,47300.0,16.4373,16.4373,16.4032,16.4237,47300.0
2009-02-13 12:50:00,24.05,24.06,23.94,23.97,37500.0,16.4237,16.4305,16.3486,16.369,37500.0
2009-02-13 12:55:00,23.97,24.04,23.97,24.02,9600.0,16.369,16.4168,16.369,16.4032,9600.0
2009-02-13 13:00:00,24.02,24.04,24.0,24.04,11200.0,16.4032,16.4168,16.3895,16.4168,11200.0
2009-02-13 13:05:00,24.04,24.1,24.04,24.1,95800.0,16.4168,16.4578,16.4168,16.4578,95800.0
2009-02-13 13:10:00,24.09,24.12,24.05,24.06,27300.0,16.451,16.4715,16.4237,16.4305,27300.0
2009-02-13 13:15:00,24.07,24.19,24.05,24.13,45500.0,16.4373,16.5193,16.4237,16.4783,45500.0
2009-02-13 13:20:00,24.13,24.15,24.06,24.06,23800.0,16.4783,16.492,16.4305,16.4305,23800.0
2009-02-13 13:25:00,24.06,24.11,24.06,24.1,13400.0,16.4305,16.4646,16.4305,16.4578,13400.0
2009-02-13 13:30:00,24.09,24.1,24.07,24.08,32200.0,16.451,16.4578,16.4373,16.4442,32200.0
2009-02-13 13:35:00,24.08,24.09,24.07,24.09,19100.0,16.4442,16.451,16.4373,16.451,19100.0
2009-02-13 13:40:00,24.08,24.14,24.07,24.13,41100.0,16.4442,16.4851,16.4373,16.4783,41100.0
2009-02-13 13:45:00,24.13,24.23,24.1,24.22,73400.0,16.4783,16.5466,16.4578,16.5398,73400.0
2009-02-13 13:50:00,24.23,24.25,24.19,24.23,29900.0,16.5466,16.5602,16.5193,16.5466,29900.0
2009-02-13 13:55:00,24.23,24.23,24.15,24.16,22000.0,16.5466,16.5466,16.492,16.4988,22000.0
2009-02-13 14:00:00,24.16,24.24,24.16,24.18,53600.0,16.4988,16.5534,16.4988,16.5124,53600.0
2009-02-13 14:05:00,24.18,24.18,24.08,24.09,59800.0,16.5124,16.5124,16.4442,16.451,59800.0
2009-02-13 14:10:00,24.09,24.21,24.08,24.2,70500.0,16.451,16.5329,16.4442,16.5261,70500.0
2009-02-13 14:15:00,24.2,24.2,24.1,24.17,38200.0,16.5261,16.5261,16.4578,16.5056,38200.0
2009-02-13 14:20:00,24.18,24.19,24.13,24.14,16000.0,16.5124,16.5193,16.4783,16.4851,16000.0
2009-02-13 14:25:00,24.14,24.18,24.09,24.1,57300.0,16.4851,16.5124,16.451,16.4578,57300.0
2009-02-13 14:30:00,24.1,24.1,24.02,24.1,41800.0,16.4578,16.4578,16.4032,16.4578,41800.0
2009-02-13 14:35:00,24.11,24.2,24.1,24.19,47800.0,16.4646,16.5261,16.4578,16.5193,47800.0
2009-02-13 14:40:00,24.19,24.29,24.19,24.28,96100.0,16.5193,16.5876,16.5193,16.5807,96100.0
2009-02-13 14:45:00,24.28,24.28,24.2,24.22,46000.0,16.5807,16.5807,16.5261,16.5398,46000.0
2009-02-13 14:50:00,24.22,24.24,24.14,24.23,61300.0,16.5398,16.5534,16.4851,16.5466,61300.0
2009-02-13 14:55:00,24.23,24.24,24.13,24.14,50400.0,16.5466,16.5534,16.4783,16.4851,50400.0
2009-02-13 15:00:00,24.15,24.22,24.12,24.21,86400.0,16.492,16.5398,16.4715,16.5329,86400.0
2009-02-13 15:05:00,24.21,24.21,24.11,24.15,129300.0,16.5329,16.5329,16.4646,16.492,129300.0
2009-02-13 15:10:00,24.16,24.16,24.03,24.09,37600.0,16.4988,16.4988,16.41,16.451,37600.0
2009-02-13 15:15:00,24.09,24.1,24.0,24.08,51400.0,16.451,16.4578,16.3895,16.4442,51400.0
2009-02-13 15:20:00,24.08,24.08,24.01,24.01,71900.0,16.4442,16.4442,16.3964,16.3964,71900.0
2009-02-13 15:25:00,24.02,24.13,24.01,24.12,49000.0,16.4032,16.4783,16.3964,16.4715,49000.0
2009-02-13 15:30:00,24.12,24.22,24.11,24.21,95200.0,16.4715,16.5398,16.4646,16.5329,95200.0
2009-02-13 15:35:00,24.21,24.21,24.11,24.11,101000.0,16.5329,16.5329,16.4646,16.4646,101000.0
2009-02-13 15:40:00,24.11,24.3,24.08,24.3,159300.0,16.4646,16.5944,16.4442,16.5944,159300.0
2009-02-13 15:45:00,24.29,24.32,24.22,24.32,129300.0,16.5876,16.6081,16.5398,16.6081,129300.0
2009-02-13 15:50:00,24.31,24.31,24.24,24.26,73000.0,16.6012,16.6012,16.5534,16.5671,73000.0
2009-02-13 15:55:00,24.26,24.26,24.07,24.07,130600.0,16.5671,16.5671,16.4373,16.4373,130600.0
2009-02-17 09:30:00,23.34,23.59,23.2,23.34,56200.0,15.9388,16.1095,15.8432,15.9388,56200.0
2009-02-17 09:35:00,23.36,23.44,23.32,23.36,34700.0,15.9525,16.0071,15.9252,15.9525,34700.0
2009-02-17 09:40:00,23.36,23.54,23.31,23.44,26800.0,15.9525,16.0754,15.9183,16.0071,26800.0
2009-02-17 09:45:00,23.44,23.44,23.25,23.26,51600.0,16.0071,16.0071,15.8774,15.8842,51600.0
2009-02-17 09:50:00,23.26,23.26,23.17,23.26,41400.0,15.8842,15.8842,15.8227,15.8842,41400.0
2009-02-17 09:55:00,23.25,23.35,23.24,23.33,31000.0,15.8774,15.9456,15.8705,15.932,31000.0
2009-02-17 10:00:00,23.32,23.36,23.31,23.33,29800.0,15.9252,15.9525,15.9183,15.932,29800.0
2009-02-17 10:05:00,23.33,23.45,23.32,23.43,31500.0,15.932,16.0139,15.9252,16.0003,31500.0
2009-02-17 10:10:00,23.43,23.43,23.36,23.37,30900.0,16.0003,16.0003,15.9525,15.9593,30900.0
2009-02-17 10:15:00,23.37,23.39,23.31,23.32,51100.0,15.9593,15.973,15.9183,15.9252,51100.0
2009-02-17 10:20:00,23.33,23.41,23.3,23.41,49200.0,15.932,15.9866,15.9115,15.9866,49200.0
2009-02-17 10:25:00,23.41,23.44,23.37,23.42,34400.0,15.9866,16.0071,15.9593,15.9934,34400.0
2009-02-17 10:30:00,23.43,23.52,23.43,23.49,43000.0,16.0003,16.0617,16.0003,16.0412,43000.0
2009-02-17 10:35:00,23.52,23.56,23.34,23.36,33000.0,16.0617,16.089,15.9388,15.9525,33000.0
2009-02-17 10:40:00,23.36,23.41,23.32,23.37,27100.0,15.9525,15.9866,15.9252,15.9593,27100.0
2009-02-17 10:45:00,23.37,23.41,23.34,23.36,21900.0,15.9593,15.9866,15.9388,15.9525,21900.0
2009-02-17 10:50:00,23.35,23.45,23.35,23.44,19000.0,15.9456,16.0139,15.9456,16.0071,19000.0
2009-02-17 10:55:00,23.45,23.45,23.38,23.38,16100.0,16.0139,16.0139,15.9661,15.9661,16100.0
2009-02-17 11:00:00,23.38,23.39,23.31,23.39,32000.0,15.9661,15.973,15.9183,15.973,32000.0
2009-02-17 11:05:00,23.38,23.4,23.27,23.28,21800.0,15.9661,15.9798,15.891,15.8978,21800.0
2009-02-17 11:10:00,23.28,23.42,23.26,23.39,22900.0,15.8978,15.9934,15.8842,15.973,22900.0
2009-02-17 11:15:00,23.38,23.41,23.32,23.33,97600.0,15.9661,15.9866,15.9252,15.932,97600.0
2009-02-17 11:20:00,23.33,23.4,23.32,23.39,12300.0,15.932,15.9798,15.9252,15.973,12300.0
2009-02-17 11:25:00,23.39,23.4,23.31,23.31,19200.0,15.973,15.9798,15.9183,15.9183,19200.0
2009-02-17 11:30:00,23.31,23.31,23.27,23.3,23300.0,15.9183,15.9183,15.891,15.9115,23300.0
2009-02-17 11:35:00,23.28,23.36,23.26,23.35,31900.0,15.8978,15.9525,15.8842,15.9456,31900.0
2009-02-17 11:40:00,23.35,23.42,23.35,23.42,21800.0,15.9456,15.9934,15.9456,15.9934,21800.0
2009-02-17 11:45:00,23.42,23.42,23.35,23.36,13400.0,15.9934,15.9934,15.9456,15.9525,13400.0
2009-02-17 11:50:00,23.35,23.37,23.32,23.37,31000.0,15.9456,15.9593,15.9252,15.9593,31000.0
2009-02-17 11:55:00,23.38,23.4,23.34,23.38,25700.0,15.9661,15.9798,15.9388,15.9661,25700.0
2009-02-17 12:00:00,23.38,23.48,23.37,23.43,27500.0,15.9661,16.0344,15.9593,16.0003,27500.0
2009-02-17 12:05:00,23.42,23.44,23.39,23.39,8700.0,15.9934,16.0071,15.973,15.973,8700.0
2009-02-17 12:10:00,23.4,23.4,23.35,23.38,15800.0,15.9798,15.9798,15.9456,15.9661,15800.0
2009-02-17 12:15:00,23.38,23.42,23.36,23.37,27400.0,15.9661,15.9934,15.9525,15.9593,27400.0
2009-02-17 12:20:00,23.37,23.38,23.3,23.32,27300.0,15.9593,15.9661,15.9115,15.9252,27300.0
2009-02-17 12:25:00,23.33,23.42,23.31,23.41,12800.0,15.932,15.9934,15.9183,15.9866,12800.0
2009-02-17 12:30:00,23.41,23.47,23.4,23.4,23300.0,15.9866,16.0276,15.9798,15.9798,23300.0
2009-02-17 12:35:00,23.4,23.43,23.38,23.43,10600.0,15.9798,16.0003,15.9661,16.0003,10600.0
2009-02-17 12:40:00,23.44,23.5,23.44,23.48,12400.0,16.0071,16.0481,16.0071,16.0344,12400.0
2009-02-17 12:45:00,23.48,23.51,23.42,23.43,12600.0,16.0344,16.0549,15.9934,16.0003,12600.0
2009-02-17 12:50:00,23.43,23.45,23.41,23.45,15500.0,16.0003,16.0139,15.9866,16.0139,15500.0
2009-02-17 12:55:00,23.45,23.49,23.45,23.48,5900.0,16.0139,16.0412,16.0139,16.0344,5900.0
2009-02-17 13:00:00,23.49,23.5,23.42,23.42,20400.0,16.0412,16.0481,15.9934,15.9934,20400.0
2009-02-17 13:05:00,23.41,23.43,23.38,23.43,15100.0,15.9866,16.0003,15.9661,16.0003,15100.0
2009-02-17 13:10:00,23.43,23.51,23.39,23.51,39000.0,16.0003,16.0549,15.973,16.0549,39000.0
2009-02-17 13:15:00,23.51,23.52,23.47,23.47,24400.0,16.0549,16.0617,16.0276,16.0276,24400.0
2009-02-17 13:20:00,23.47,23.49,23.42,23.44,23400.0,16.0276,16.0412,15.9934,16.0071,23400.0
2009-02-17 13:25:00,23.43,23.49,23.42,23.48,30700.0,16.0003,16.0412,15.9934,16.0344,30700.0
2009-02-17 13:30:00,23.48,23.55,23.46,23.54,55400.0,16.0344,16.0822,16.0208,16.0754,55400.0
2009-02-17 13:35:00,23.55,23.56,23.52,23.53,19900.0,16.0822,16.089,16.0617,16.0686,19900.0
2009-02-17 13:40:00,23.53,23.64,23.53,23.64,35900.0,16.0686,16.1437,16.0686,16.1437,35900.0
2009-02-17 13:45:00,23.63,23.72,23.59,23.66,18200.0,16.1369,16.1983,16.1095,16.1573,18200.0
2009-02-17 13:50:00,23.65,23.67,23.55,23.55,31900.0,16.1505,16.1642,16.0822,16.0822,31900.0
2009-02-17 13:55:00,23.54,23.55,23.51,23.55,10300.0,16.0754,16.0822,16.0549,16.0822,10300.0
2009-02-17 14:00:00,23.54,23.57,23.5,23.57,13100.0,16.0754,16.0959,16.0481,16.0959,13100.0
2009-02-17 14:05:00,23.57,23.65,23.56,23.62,34100.0,16.0959,16.1505,16.089,16.13,34100.0
2009-02-17 14:10:00,23.62,23.66,23.6,23.63,20600.0,16.13,16.1573,16.1164,16.1369,20600.0
2009-02-17 14:15:00,23.62,23.7,23.62,23.67,17200.0,16.13,16.1847,16.13,16.1642,17200.0
2009-02-17 14:20:00,23.67,23.73,23.64,23.64,31100.0,16.1642,16.2051,16.1437,16.1437,31100.0
2009-02-17 14:25:00,23.63,23.68,23.62,23.67,58800.0,16.1369,16.171,16.13,16.1642,58800.0
2009-02-17 14:30:00,23.67,23.69,23.62,23.67,74900.0,16.1642,16.1778,16.13,16.1642,74900.0
2009-02-17 14:35:00,23.67,23.8,23.67,23.72,60500.0,16.1642,16.2529,16.1642,16.1983,60500.0
2009-02-17 14:40:00,23.72,23.74,23.66,23.73,17700.0,16.1983,16.212,16.1573,16.2051,17700.0
2009-02-17 14:45:00,23.73,23.73,23.6,23.6,29400.0,16.2051,16.2051,16.1164,16.1164,29400.0
2009-02-17 14:50:00,23.6,23.65,23.56,23.56,37700.0,16.1164,16.1505,16.089,16.089,37700.0
2009-02-17 14:55:00,23.56,23.67,23.56,23.67,46600.0,16.089,16.1642,16.089,16.1642,46600.0
2009-02-17 15:00:00,23.66,23.67,23.59,23.62,50300.0,16.1573,16.1642,16.1095,16.13,50300.0
2009-02-17 15:05:00,23.64,23.71,23.62,23.69,62300.0,16.1437,16.1915,16.13,16.1778,62300.0
2009-02-17 15:10:00,23.69,23.69,23.61,23.66,44500.0,16.1778,16.1778,16.1232,16.1573,44500.0
2009-02-17 15:15:00,23.66,23.78,23.6,23.6,40800.0,16.1573,16.2393,16.1164,16.1164,40800.0
2009-02-17 15:20:00,23.6,23.67,23.59,23.63,24200.0,16.1164,16.1642,16.1095,16.1369,24200.0
2009-02-17 15:25:00,23.64,23.7,23.57,23.63,55400.0,16.1437,16.1847,16.0959,16.1369,55400.0
2009-02-17 15:30:00,23.64,23.92,23.64,23.91,93700.0,16.1437,16.3349,16.1437,16.3281,93700.0
2009-02-17 15:35:00,23.92,23.95,23.81,23.88,82400.0,16.3349,16.3554,16.2598,16.3076,82400.0
2009-02-17 15:40:00,23.86,23.88,23.67,23.72,62700.0,16.2939,16.3076,16.1642,16.1983,62700.0
2009-02-17 15:45:00,23.73,23.78,23.61,23.64,60300.0,16.2051,16.2393,16.1232,16.1437,60300.0
2009-02-17 15:50:00,23.64,23.73,23.62,23.64,122800.0,16.1437,16.2051,16.13,16.1437,122800.0
2009-02-17 15:55:00,23.65,23.68,23.57,23.62,100800.0,16.1505,16.171,16.0959,16.13,100800.0
2009-02-18 09:30:00,23.8,23.91,23.65,23.73,17500.0,16.2529,16.3281,16.1505,16.2051,17500.0
2009-02-18 09:35:00,23.73,23.73,23.64,23.67,15800.0,16.2051,16.2051,16.1437,16.1642,15800.0
2009-02-18 09:40:00,23.66,23.72,23.64,23.65,25900.0,16.1573,16.1983,16.1437,16.1505,25900.0
2009-02-18 09:45:00,23.65,23.67,23.5,23.51,55700.0,16.1505,16.1642,16.0481,16.0549,55700.0
2009-02-18 09:50:00,23.51,23.55,23.47,23.49,44600.0,16.0549,16.0822,16.0276,16.0412,44600.0
2009-02-18 09:55:00,23.49,23.53,23.42,23.42,25100.0,16.0412,16.0686,15.9934,15.9934,25100.0
2009-02-18 10:00:00,23.42,23.42,23.3,23.3,59100.0,15.9934,15.9934,15.9115,15.9115,59100.0
2009-02-18 10:05:00,23.31,23.38,23.3,23.3,31300.0,15.9183,15.9661,15.9115,15.9115,31300.0
2009-02-18 10:10:00,23.3,23.42,23.25,23.36,61500.0,15.9115,15.9934,15.8774,15.9525,61500.0
2009-02-18 10:15:00,23.36,23.5,23.36,23.47,76900.0,15.9525,16.0481,15.9525,16.0276,76900.0
2009-02-18 10:20:00,23.48,23.56,23.45,23.5,30600.0,16.0344,16.089,16.0139,16.0481,30600.0
2009-02-18 10:25:00,23.5,23.51,23.5,23.5,18800.0,16.0481,16.0549,16.0481,16.0481,18800.0
2009-02-18 10:30:00,23.51,23.61,23.49,23.61,68500.0,16.0549,16.1232,16.0412,16.1232,68500.0
2009-02-18 10:35:00,23.62,23.67,23.56,23.57,67000.0,16.13,16.1642,16.089,16.0959,67000.0
2009-02-18 10:40:00,23.56,23.67,23.56,23.64,40200.0,16.089,16.1642,16.089,16.1437,40200.0
2009-02-18 10:45:00,23.64,23.71,23.61,23.69,33700.0,16.1437,16.1915,16.1232,16.1778,33700.0
2009-02-18 10:50:00,23.68,23.69,23.61,23.65,26000.0,16.171,16.1778,16.1232,16.1505,26000.0
2009-02-18 10:55:00,23.65,23.73,23.6,23.72,39000.0,16.1505,16.2051,16.1164,16.1983,39000.0
2009-02-18 11:00:00,23.72,23.73,23.7,23.73,30600.0,16.1983,16.2051,16.1847,16.2051,30600.0
2009-02-18 11:05:00,23.72,23.82,23.72,23.82,22200.0,16.1983,16.2666,16.1983,16.2666,22200.0
2009-02-18 11:10:00,23.81,23.9,23.81,23.88,44500.0,16.2598,16.3212,16.2598,16.3076,44500.0
2009-02-18 11:15:00,23.87,23.97,23.87,23.89,46200.0,16.3007,16.369,16.3007,16.3144,46200.0
2009-02-18 11:20:00,23.89,23.97,23.87,23.97,50300.0,16.3144,16.369,16.3007,16.369,50300.0
2009-02-18 11:25:00,23.97,24.02,23.95,23.97,72900.0,16.369,16.4032,16.3554,16.369,72900.0
2009-02-18 11:30:00,23.97,23.98,23.87,23.87,43700.0,16.369,16.3759,16.3007,16.3007,43700.0
2009-02-18 11:35:00,23.88,23.88,23.87,23.88,15700.0,16.3076,16.3076,16.3007,16.3076,15700.0
2009-02-18 11:40:00,23.87,23.92,23.83,23.91,39600.0,16.3007,16.3349,16.2734,16.3281,39600.0
2009-02-18 11:45:00,23.9,23.91,23.77,23.78,39900.0,16.3212,16.3281,16.2325,16.2393,39900.0
2009-02-18 11:50:00,23.78,23.78,23.71,23.72,31100.0,16.2393,16.2393,16.1915,16.1983,31100.0
2009-02-18 11:55:00,23.72,23.78,23.72,23.75,21100.0,16.1983,16.2393,16.1983,16.2188,21100.0
2009-02-18 12:00:00,23.74,23.79,23.72,23.78,15300.0,16.212,16.2461,16.1983,16.2393,15300.0
2009-02-18 12:05:00,23.78,23.86,23.76,23.81,55900.0,16.2393,16.2939,16.2256,16.2598,55900.0
2009-02-18 12:10:00,23.81,23.88,23.81,23.86,15100.0,16.2598,16.3076,16.2598,16.2939,15100.0
2009-02-18 12:15:00,23.87,23.89,23.83,23.84,16400.0,16.3007,16.3144,16.2734,16.2803,16400.0
2009-02-18 12:20:00,23.84,23.86,23.83,23.84,9300.0,16.2803,16.2939,16.2734,16.2803,9300.0
2009-02-18 12:25:00,23.84,23.86,23.78,23.81,20300.0,16.2803,16.2939,16.2393,16.2598,20300.0
2009-02-18 12:30:00,23.81,23.83,23.75,23.77,15000.0,16.2598,16.2734,16.2188,16.2325,15000.0
2009-02-18 12:35:00,23.77,23.8,23.75,23.76,11300.0,16.2325,16.2529,16.2188,16.2256,11300.0
2009-02-18 12:40:00,23.76,23.8,23.76,23.78,8500.0,16.2256,16.2529,16.2256,16.2393,8500.0
2009-02-18 12:45:00,23.77,23.83,23.74,23.76,28600.0,16.2325,16.2734,16.212,16.2256,28600.0
2009-02-18 12:50:00,23.74,23.81,23.72,23.81,44400.0,16.212,16.2598,16.1983,16.2598,44400.0
2009-02-18 12:55:00,23.81,23.89,23.8,23.83,27200.0,16.2598,16.3144,16.2529,16.2734,27200.0
2009-02-18 13:00:00,23.82,23.9,23.74,23.74,37400.0,16.2666,16.3212,16.212,16.212,37400.0
2009-02-18 13:05:00,23.75,23.81,23.72,23.76,22400.0,16.2188,16.2598,16.1983,16.2256,22400.0
2009-02-18 13:10:00,23.76,23.83,23.76,23.83,13000.0,16.2256,16.2734,16.2256,16.2734,13000.0
2009-02-18 13:15:00,23.82,23.83,23.73,23.74,14300.0,16.2666,16.2734,16.2051,16.212,14300.0
2009-02-18 13:20:00,23.73,23.76,23.71,23.75,13300.0,16.2051,16.2256,16.1915,16.2188,13300.0
2009-02-18 13:25:00,23.75,23.8,23.75,23.76,10400.0,16.2188,16.2529,16.2188,16.2256,10400.0
2009-02-18 13:30:00,23.76,23.77,23.73,23.75,12100.0,16.2256,16.2325,16.2051,16.2188,12100.0
2009-02-18 13:35:00,23.74,23.76,23.6,23.62,25300.0,16.212,16.2256,16.1164,16.13,25300.0
2009-02-18 13:40:00,23.62,23.63,23.6,23.61,12900.0,16.13,16.1369,16.1164,16.1232,12900.0
2009-02-18 13:45:00,23.61,23.69,23.61,23.68,20100.0,16.1232,16.1778,16.1232,16.171,20100.0
2009-02-18 13:50:00,23.68,23.68,23.64,23.68,16400.0,16.171,16.171,16.1437,16.171,16400.0
2009-02-18 13:55:00,23.67,23.72,23.67,23.69,19500.0,16.1642,16.1983,16.1642,16.1778,19500.0
2009-02-18 14:00:00,23.69,23.74,23.63,23.71,35000.0,16.1778,16.212,16.1369,16.1915,35000.0
2009-02-18 14:05:00,23.7,23.75,23.68,23.74,20100.0,16.1847,16.2188,16.171,16.212,20100.0
2009-02-18 14:10:00,23.74,23.75,23.55,23.6,47000.0,16.212,16.2188,16.0822,16.1164,47000.0
2009-02-18 14:15:00,23.6,23.66,23.59,23.64,60200.0,16.1164,16.1573,16.1095,16.1437,60200.0
2009-02-18 14:20:00,23.64,23.78,23.64,23.78,36600.0,16.1437,16.2393,16.1437,16.2393,36600.0
2009-02-18 14:25:00,23.78,23.82,23.72,23.77,37700.0,16.2393,16.2666,16.1983,16.2325,37700.0
2009-02-18 14:30:00,23.78,23.86,23.76,23.85,36600.0,16.2393,16.2939,16.2256,16.2871,36600.0
2009-02-18 14:35:00,23.83,23.84,23.68,23.68,37100.0,16.2734,16.2803,16.171,16.171,37100.0
2009-02-18 14:40:00,23.68,23.74,23.64,23.72,28700.0,16.171,16.212,16.1437,16.1983,28700.0
2009-02-18 14:45:00,23.72,23.76,23.69,23.7,40200.0,16.1983,16.2256,16.1778,16.1847,40200.0
2009-02-18 14:50:00,23.71,23.76,23.71,23.72,24400.0,16.1915,16.2256,16.1915,16.1983,24400.0
2009-02-18 14:55:00,23.73,23.89,23.67,23.86,64800.0,16.2051,16.3144,16.1642,16.2939,64800.0
2009-02-18 15:00:00,23.87,23.87,23.8,23.85,43800.0,16.3007,16.3007,16.2529,16.2871,43800.0
2009-02-18 15:05:00,23.86,23.89,23.72,23.72,54100.0,16.2939,16.3144,16.1983,16.1983,54100.0
2009-02-18 15:10:00,23.72,23.87,23.72,23.81,42100.0,16.1983,16.3007,16.1983,16.2598,42100.0
2009-02-18 15:15:00,23.81,23.83,23.73,23.82,47000.0,16.2598,16.2734,16.2051,16.2666,47000.0
2009-02-18 15:20:00,23.82,23.83,23.7,23.81,68800.0,16.2666,16.2734,16.1847,16.2598,68800.0
2009-02-18 15:25:00,23.8,23.83,23.68,23.72,54200.0,16.2529,16.2734,16.171,16.1983,54200.0
2009-02-18 15:30:00,23.71,23.78,23.7,23.74,40300.0,16.1915,16.2393,16.1847,16.212,40300.0
2009-02-18 15:35:00,23.74,23.75,23.7,23.74,31300.0,16.212,16.2188,16.1847,16.212,31300.0
2009-02-18 15:40:00,23.75,23.85,23.72,23.79,46000.0,16.2188,16.2871,16.1983,16.2461,46000.0
2009-02-18 15:45:00,23.79,23.8,23.73,23.73,40700.0,16.2461,16.2529,16.2051,16.2051,40700.0
2009-02-18 15:50:00,23.74,23.8,23.74,23.76,53200.0,16.212,16.2529,16.212,16.2256,53200.0
2009-02-18 15:55:00,23.76,23.8,23.71,23.74,80300.0,16.2256,16.2529,16.1915,16.212,80300.0
2009-02-19 09:30:00,23.89,23.93,23.77,23.82,33000.0,16.3144,16.3417,16.2325,16.2666,33000.0
2009-02-19 09:35:00,23.8,23.87,23.72,23.75,31200.0,16.2529,16.3007,16.1983,16.2188,31200.0
2009-02-19 09:40:00,23.77,24.11,23.77,24.1,44600.0,16.2325,16.4646,16.2325,16.4578,44600.0
2009-02-19 09:45:00,24.09,24.11,24.07,24.07,11100.0,16.451,16.4646,16.4373,16.4373,11100.0
2009-02-19 09:50:00,24.07,24.1,24.04,24.07,25500.0,16.4373,16.4578,16.4168,16.4373,25500.0
2009-02-19 09:55:00,24.07,24.13,24.07,24.12,12000.0,16.4373,16.4783,16.4373,16.4715,12000.0
2009-02-19 10:00:00,24.12,24.13,24.07,24.11,18200.0,16.4715,16.4783,16.4373,16.4646,18200.0
2009-02-19 10:05:00,24.1,24.18,24.04,24.18,24500.0,16.4578,16.5124,16.4168,16.5124,24500.0
2009-02-19 10:10:00,24.18,24.18,24.14,24.16,22800.0,16.5124,16.5124,16.4851,16.4988,22800.0
2009-02-19 10:15:00,24.16,24.19,24.08,24.08,14900.0,16.4988,16.5193,16.4442,16.4442,14900.0
2009-02-19 10:20:00,24.09,24.14,24.07,24.12,18600.0,16.451,16.4851,16.4373,16.4715,18600.0
2009-02-19 10:25:00,24.13,24.14,24.06,24.12,18400.0,16.4783,16.4851,16.4305,16.4715,18400.0
2009-02-19 10:30:00,24.11,24.11,24.03,24.03,18600.0,16.4646,16.4646,16.41,16.41,18600.0
2009-02-19 10:35:00,24.02,24.02,24.0,24.01,24700.0,16.4032,16.4032,16.3895,16.3964,24700.0
2009-02-19 10:40:00,24.0,24.03,24.0,24.01,36300.0,16.3895,16.41,16.3895,16.3964,36300.0
2009-02-19 10:45:00,24.01,24.03,24.0,24.0,11800.0,16.3964,16.41,16.3895,16.3895,11800.0
2009-02-19 10:50:00,24.0,24.01,23.95,23.96,35600.0,16.3895,16.3964,16.3554,16.3622,35600.0
2009-02-19 10:55:00,23.97,24.01,23.97,24.0,30400.0,16.369,16.3964,16.369,16.3895,30400.0
2009-02-19 11:00:00,24.01,24.03,23.95,24.02,49500.0,16.3964,16.41,16.3554,16.4032,49500.0
2009-02-19 11:05:00,24.02,24.03,24.0,24.02,38000.0,16.4032,16.41,16.3895,16.4032,38000.0
2009-02-19 11:10:00,24.02,24.04,24.0,24.0,21600.0,16.4032,16.4168,16.3895,16.3895,21600.0
2009-02-19 11:15:00,24.0,24.01,23.97,23.98,27000.0,16.3895,16.3964,16.369,16.3759,27000.0
2009-02-19 11:20:00,23.97,23.99,23.93,23.94,35300.0,16.369,16.3827,16.3417,16.3486,35300.0
2009-02-19 11:25:00,23.94,24.0,23.93,24.0,20300.0,16.3486,16.3895,16.3417,16.3895,20300.0
2009-02-19 11:30:00,24.0,24.01,23.9,23.93,18900.0,16.3895,16.3964,16.3212,16.3417,18900.0
2009-02-19 11:35:00,23.94,24.0,23.91,23.91,10800.0,16.3486,16.3895,16.3281,16.3281,10800.0
2009-02-19 11:40:00,23.91,23.92,23.8,23.83,16000.0,16.3281,16.3349,16.2529,16.2734,16000.0
2009-02-19 11:45:00,23.82,23.83,23.8,23.81,11600.0,16.2666,16.2734,16.2529,16.2598,11600.0
2009-02-19 11:50:00,23.81,23.85,23.81,23.83,12900.0,16.2598,16.2871,16.2598,16.2734,12900.0
2009-02-19 11:55:00,23.83,23.84,23.8,23.83,23200.0,16.2734,16.2803,16.2529,16.2734,23200.0
2009-02-19 12:00:00,23.82,23.83,23.75,23.76,8500.0,16.2666,16.2734,16.2188,16.2256,8500.0
2009-02-19 12:05:00,23.76,23.77,23.73,23.76,22400.0,16.2256,16.2325,16.2051,16.2256,22400.0
2009-02-19 12:10:00,23.76,23.77,23.73,23.73,13700.0,16.2256,16.2325,16.2051,16.2051,13700.0
2009-02-19 12:15:00,23.73,23.82,23.72,23.82,18500.0,16.2051,16.2666,16.1983,16.2666,18500.0
2009-02-19 12:20:00,23.82,23.88,23.81,23.87,11400.0,16.2666,16.3076,16.2598,16.3007,11400.0
2009-02-19 12:25:00,23.87,23.88,23.8,23.8,8900.0,16.3007,16.3076,16.2529,16.2529,8900.0
2009-02-19 12:30:00,23.81,23.81,23.75,23.8,12600.0,16.2598,16.2598,16.2188,16.2529,12600.0
2009-02-19 12:35:00,23.8,23.8,23.78,23.8,6500.0,16.2529,16.2529,16.2393,16.2529,6500.0
2009-02-19 12:40:00,23.8,23.81,23.78,23.79,5400.0,16.2529,16.2598,16.2393,16.2461,5400.0
2009-02-19 12:45:00,23.8,23.81,23.78,23.8,10100.0,16.2529,16.2598,16.2393,16.2529,10100.0
2009-02-19 12:50:00,23.79,23.83,23.79,23.82,6100.0,16.2461,16.2734,16.2461,16.2666,6100.0
2009-02-19 12:55:00,23.83,23.84,23.81,23.81,7100.0,16.2734,16.2803,16.2598,16.2598,7100.0
2009-02-19 13:00:00,23.81,23.83,23.76,23.77,15100.0,16.2598,16.2734,16.2256,16.2325,15100.0
2009-02-19 13:05:00,23.77,23.92,23.75,23.92,28000.0,16.2325,16.3349,16.2188,16.3349,28000.0
2009-02-19 13:10:00,23.92,23.93,23.91,23.92,5000.0,16.3349,16.3417,16.3281,16.3349,5000.0
2009-02-19 13:15:00,23.92,23.98,23.91,23.97,18600.0,16.3349,16.3759,16.3281,16.369,18600.0
2009-02-19 13:20:00,23.97,24.0,23.96,23.99,8100.0,16.369,16.3895,16.3622,16.3827,8100.0
2009-02-19 13:25:00,24.0,24.04,23.99,24.04,18900.0,16.3895,16.4168,16.3827,16.4168,18900.0
2009-02-19 13:30:00,24.03,24.03,24.0,24.01,33500.0,16.41,16.41,16.3895,16.3964,33500.0
2009-02-19 13:35:00,24.0,24.0,23.96,23.97,14900.0,16.3895,16.3895,16.3622,16.369,14900.0
2009-02-19 13:40:00,23.97,23.99,23.96,23.98,20200.0,16.369,16.3827,16.3622,16.3759,20200.0
2009-02-19 13:45:00,23.99,24.0,23.96,23.97,11400.0,16.3827,16.3895,16.3622,16.369,11400.0
2009-02-19 13:50:00,23.97,23.98,23.95,23.95,8500.0,16.369,16.3759,16.3554,16.3554,8500.0
2009-02-19 13:55:00,23.96,23.96,23.92,23.93,17300.0,16.3622,16.3622,16.3349,16.3417,17300.0
2009-02-19 14:00:00,23.94,24.0,23.93,23.99,23300.0,16.3486,16.3895,16.3417,16.3827,23300.0
2009-02-19 14:05:00,24.0,24.01,23.97,23.97,84900.0,16.3895,16.3964,16.369,16.369,84900.0
2009-02-19 14:10:00,23.98,24.0,23.88,23.88,30600.0,16.3759,16.3895,16.3076,16.3076,30600.0
2009-02-19 14:15:00,23.88,23.91,23.84,23.86,22200.0,16.3076,16.3281,16.2803,16.2939,22200.0
2009-02-19 14:20:00,23.85,23.88,23.84,23.84,18900.0,16.2871,16.3076,16.2803,16.2803,18900.0
2009-02-19 14:25:00,23.85,23.93,23.84,23.91,12700.0,16.2871,16.3417,16.2803,16.3281,12700.0
2009-02-19 14:30:00,23.91,23.92,23.85,23.89,13900.0,16.3281,16.3349,16.2871,16.3144,13900.0
2009-02-19 14:35:00,23.89,23.93,23.87,23.93,15600.0,16.3144,16.3417,16.3007,16.3417,15600.0
2009-02-19 14:40:00,23.93,23.93,23.8,23.8,28000.0,16.3417,16.3417,16.2529,16.2529,28000.0
2009-02-19 14:45:00,23.8,23.86,23.78,23.78,13800.0,16.2529,16.2939,16.2393,16.2393,13800.0
2009-02-19 14:50:00,23.79,23.86,23.78,23.85,14500.0,16.2461,16.2939,16.2393,16.2871,14500.0
2009-02-19 14:55:00,23.86,23.95,23.85,23.91,25700.0,16.2939,16.3554,16.2871,16.3281,25700.0
2009-02-19 15:00:00,23.9,23.94,23.88,23.89,18900.0,16.3212,16.3486,16.3076,16.3144,18900.0
2009-02-19 15:05:00,23.88,23.89,23.8,23.82,26000.0,16.3076,16.3144,16.2529,16.2666,26000.0
2009-02-19 15:10:00,23.82,23.82,23.75,23.76,33000.0,16.2666,16.2666,16.2188,16.2256,33000.0
2009-02-19 15:15:00,23.76,23.78,23.74,23.76,42900.0,16.2256,16.2393,16.212,16.2256,42900.0
2009-02-19 15:20:00,23.77,23.8,23.75,23.75,64800.0,16.2325,16.2529,16.2188,16.2188,64800.0
2009-02-19 15:25:00,23.76,23.89,23.75,23.89,39700.0,16.2256,16.3144,16.2188,16.3144,39700.0
2009-02-19 15:30:00,23.88,23.89,23.75,23.76,44900.0,16.3076,16.3144,16.2188,16.2256,44900.0
2009-02-19 15:35:00,23.76,23.83,23.75,23.77,60400.0,16.2256,16.2734,16.2188,16.2325,60400.0
2009-02-19 15:40:00,23.79,23.95,23.76,23.94,54000.0,16.2461,16.3554,16.2256,16.3486,54000.0
2009-02-19 15:45:00,23.95,24.02,23.88,23.95,59400.0,16.3554,16.4032,16.3076,16.3554,59400.0
2009-02-19 15:50:00,23.95,23.96,23.84,23.86,70800.0,16.3554,16.3622,16.2803,16.2939,70800.0
2009-02-19 15:55:00,23.86,23.87,23.78,23.83,100400.0,16.2939,16.3007,16.2393,16.2734,100400.0
2009-02-20 09:30:00,23.74,23.75,23.37,23.52,243500.0,16.212,16.2188,15.9593,16.0617,243500.0
2009-02-20 09:35:00,23.48,23.64,23.3,23.3,27400.0,16.0344,16.1437,15.9115,15.9115,27400.0
2009-02-20 09:40:00,23.28,23.37,23.26,23.35,39600.0,15.8978,15.9593,15.8842,15.9456,39600.0
2009-02-20 09:45:00,23.35,23.46,23.34,23.44,54300.0,15.9456,16.0208,15.9388,16.0071,54300.0
2009-02-20 09:50:00,23.45,23.51,23.39,23.39,40300.0,16.0139,16.0549,15.973,15.973,40300.0
2009-02-20 09:55:00,23.4,23.48,23.38,23.42,39100.0,15.9798,16.0344,15.9661,15.9934,39100.0
2009-02-20 10:00:00,23.42,23.43,23.36,23.39,67800.0,15.9934,16.0003,15.9525,15.973,67800.0
2009-02-20 10:05:00,23.4,23.64,23.4,23.61,38600.0,15.9798,16.1437,15.9798,16.1232,38600.0
2009-02-20 10:10:00,23.61,23.66,23.56,23.62,26400.0,16.1232,16.1573,16.089,16.13,26400.0
2009-02-20 10:15:00,23.62,23.7,23.61,23.65,37400.0,16.13,16.1847,16.1232,16.1505,37400.0
2009-02-20 10:20:00,23.63,23.75,23.59,23.72,49100.0,16.1369,16.2188,16.1095,16.1983,49100.0
2009-02-20 10:25:00,23.72,23.84,23.72,23.82,30900.0,16.1983,16.2803,16.1983,16.2666,30900.0
2009-02-20 10:30:00,23.82,23.83,23.69,23.7,42800.0,16.2666,16.2734,16.1778,16.1847,42800.0
2009-02-20 10:35:00,23.7,23.79,23.69,23.77,30300.0,16.1847,16.2461,16.1778,16.2325,30300.0
2009-02-20 10:40:00,23.76,23.8,23.71,23.75,40600.0,16.2256,16.2529,16.1915,16.2188,40600.0
2009-02-20 10:45:00,23.75,23.76,23.66,23.66,34600.0,16.2188,16.2256,16.1573,16.1573,34600.0
2009-02-20 10:50:00,23.66,23.67,23.44,23.45,54400.0,16.1573,16.1642,16.0071,16.0139,54400.0
2009-02-20 10:55:00,23.45,23.45,23.36,23.36,62900.0,16.0139,16.0139,15.9525,15.9525,62900.0
2009-02-20 11:00:00,23.37,23.37,23.32,23.33,31500.0,15.9593,15.9593,15.9252,15.932,31500.0
2009-02-20 11:05:00,23.33,23.33,23.24,23.26,35500.0,15.932,15.932,15.8705,15.8842,35500.0
2009-02-20 11:10:00,23.25,23.26,23.16,23.17,65000.0,15.8774,15.8842,15.8159,15.8227,65000.0
2009-02-20 11:15:00,23.17,23.17,23.11,23.16,57200.0,15.8227,15.8227,15.7817,15.8159,57200.0
2009-02-20 11:20:00,23.17,23.21,23.12,23.13,58600.0,15.8227,15.85,15.7886,15.7954,58600.0
2009-02-20 11:25:00,23.12,23.13,23.07,23.09,37200.0,15.7886,15.7954,15.7544,15.7681,37200.0
2009-02-20 11:30:00,23.08,23.08,23.0,23.02,31800.0,15.7613,15.7613,15.7066,15.7203,31800.0
2009-02-20 11:35:00,23.02,23.21,23.02,23.21,41000.0,15.7203,15.85,15.7203,15.85,41000.0
2009-02-20 11:40:00,23.21,23.21,23.15,23.21,32800.0,15.85,15.85,15.8091,15.85,32800.0
2009-02-20 11:45:00,23.21,23.24,23.16,23.24,39600.0,15.85,15.8705,15.8159,15.8705,39600.0
2009-02-20 11:50:00,23.23,23.26,23.19,23.25,27900.0,15.8637,15.8842,15.8364,15.8774,27900.0
2009-02-20 11:55:00,23.26,23.29,23.24,23.28,17500.0,15.8842,15.9047,15.8705,15.8978,17500.0
2009-02-20 12:00:00,23.29,23.34,23.28,23.33,19100.0,15.9047,15.9388,15.8978,15.932,19100.0
2009-02-20 12:05:00,23.33,23.38,23.32,23.38,17100.0,15.932,15.9661,15.9252,15.9661,17100.0
2009-02-20 12:10:00,23.37,23.44,23.37,23.42,32400.0,15.9593,16.0071,15.9593,15.9934,32400.0
2009-02-20 12:15:00,23.42,23.43,23.37,23.41,12700.0,15.9934,16.0003,15.9593,15.9866,12700.0
2009-02-20 12:20:00,23.4,23.44,23.39,23.42,25300.0,15.9798,16.0071,15.973,15.9934,25300.0
2009-02-20 12:25:00,23.41,23.49,23.41,23.48,22700.0,15.9866,16.0412,15.9866,16.0344,22700.0
2009-02-20 12:30:00,23.47,23.51,23.46,23.51,25300.0,16.0276,16.0549,16.0208,16.0549,25300.0
2009-02-20 12:35:00,23.51,23.6,23.5,23.59,55200.0,16.0549,16.1164,16.0481,16.1095,55200.0
2009-02-20 12:40:00,23.59,23.62,23.58,23.61,62000.0,16.1095,16.13,16.1027,16.1232,62000.0
2009-02-20 12:45:00,23.59,23.6,23.47,23.48,37500.0,16.1095,16.1164,16.0276,16.0344,37500.0
2009-02-20 12:50:00,23.49,23.49,23.42,23.43,30300.0,16.0412,16.0412,15.9934,16.0003,30300.0
2009-02-20 12:55:00,23.43,23.49,23.39,23.45,17600.0,16.0003,16.0412,15.973,16.0139,17600.0
2009-02-20 13:00:00,23.45,23.45,23.36,23.45,17200.0,16.0139,16.0139,15.9525,16.0139,17200.0
2009-02-20 13:05:00,23.45,23.5,23.35,23.35,40300.0,16.0139,16.0481,15.9456,15.9456,40300.0
2009-02-20 13:10:00,23.35,23.41,23.35,23.39,30300.0,15.9456,15.9866,15.9456,15.973,30300.0
2009-02-20 13:15:00,23.39,23.42,23.36,23.41,29500.0,15.973,15.9934,15.9525,15.9866,29500.0
2009-02-20 13:20:00,23.41,23.47,23.37,23.38,29100.0,15.9866,16.0276,15.9593,15.9661,29100.0
2009-02-20 13:25:00,23.39,23.49,23.39,23.44,23900.0,15.973,16.0412,15.973,16.0071,23900.0
2009-02-20 13:30:00,23.45,23.5,23.41,23.49,36600.0,16.0139,16.0481,15.9866,16.0412,36600.0
2009-02-20 13:35:00,23.5,23.57,23.49,23.53,67000.0,16.0481,16.0959,16.0412,16.0686,67000.0
2009-02-20 13:40:00,23.52,23.58,23.5,23.57,27700.0,16.0617,16.1027,16.0481,16.0959,27700.0
2009-02-20 13:45:00,23.57,23.58,23.56,23.57,20000.0,16.0959,16.1027,16.089,16.0959,20000.0
2009-02-20 13:50:00,23.57,23.65,23.55,23.64,39200.0,16.0959,16.1505,16.0822,16.1437,39200.0
2009-02-20 13:55:00,23.62,23.65,23.57,23.63,28600.0,16.13,16.1505,16.0959,16.1369,28600.0
2009-02-20 14:00:00,23.63,23.63,23.53,23.53,21600.0,16.1369,16.1369,16.0686,16.0686,21600.0
2009-02-20 14:05:00,23.54,23.63,23.53,23.58,15800.0,16.0754,16.1369,16.0686,16.1027,15800.0
2009-02-20 14:10:00,23.59,23.6,23.5,23.53,19400.0,16.1095,16.1164,16.0481,16.0686,19400.0
2009-02-20 14:15:00,23.54,23.8,23.53,23.72,85000.0,16.0754,16.2529,16.0686,16.1983,85000.0
2009-02-20 14:20:00,23.71,23.85,23.66,23.81,99000.0,16.1915,16.2871,16.1573,16.2598,99000.0
2009-02-20 14:25:00,23.81,23.89,23.54,23.55,96900.0,16.2598,16.3144,16.0754,16.0822,96900.0
2009-02-20 14:30:00,23.55,23.7,23.54,23.62,46600.0,16.0822,16.1847,16.0754,16.13,46600.0
2009-02-20 14:35:00,23.64,23.81,23.57,23.81,48300.0,16.1437,16.2598,16.0959,16.2598,48300.0
2009-02-20 14:40:00,23.81,23.84,23.71,23.77,33400.0,16.2598,16.2803,16.1915,16.2325,33400.0
2009-02-20 14:45:00,23.76,23.89,23.72,23.88,50400.0,16.2256,16.3144,16.1983,16.3076,50400.0
2009-02-20 14:50:00,23.87,23.99,23.79,23.8,55900.0,16.3007,16.3827,16.2461,16.2529,55900.0
2009-02-20 14:55:00,23.8,23.85,23.75,23.81,55500.0,16.2529,16.2871,16.2188,16.2598,55500.0
2009-02-20 15:00:00,23.8,23.8,23.68,23.74,59300.0,16.2529,16.2529,16.171,16.212,59300.0
2009-02-20 15:05:00,23.73,23.8,23.7,23.71,23900.0,16.2051,16.2529,16.1847,16.1915,23900.0
2009-02-20 15:10:00,23.71,23.77,23.64,23.76,33500.0,16.1915,16.2325,16.1437,16.2256,33500.0
2009-02-20 15:15:00,23.77,23.81,23.7,23.76,27500.0,16.2325,16.2598,16.1847,16.2256,27500.0
2009-02-20 15:20:00,23.77,23.8,23.66,23.7,20200.0,16.2325,16.2529,16.1573,16.1847,20200.0
2009-02-20 15:25:00,23.71,23.73,23.57,23.6,33300.0,16.1915,16.2051,16.0959,16.1164,33300.0
2009-02-20 15:30:00,23.6,23.72,23.53,23.69,33000.0,16.1164,16.1983,16.0686,16.1778,33000.0
2009-02-20 15:35:00,23.68,23.77,23.67,23.71,46700.0,16.171,16.2325,16.1642,16.1915,46700.0
2009-02-20 15:40:00,23.7,23.77,23.65,23.68,72600.0,16.1847,16.2325,16.1505,16.171,72600.0
2009-02-20 15:45:00,23.68,23.72,23.6,23.71,54000.0,16.171,16.1983,16.1164,16.1915,54000.0
2009-02-20 15:50:00,23.71,23.82,23.68,23.76,72000.0,16.1915,16.2666,16.171,16.2256,72000.0
2009-02-20 15:55:00,23.76,23.82,23.74,23.8,93100.0,16.2256,16.2666,16.212,16.2529,93100.0
2009-02-23 09:30:00,23.98,24.3,23.98,24.01,27200.0,16.3759,16.5944,16.3759,16.3964,27200.0
2009-02-23 09:35:00,24.04,24.08,24.0,24.04,31900.0,16.4168,16.4442,16.3895,16.4168,31900.0
2009-02-23 09:40:00,24.05,24.06,23.94,24.02,105900.0,16.4237,16.4305,16.3486,16.4032,105900.0
2009-02-23 09:45:00,24.01,24.04,23.9,23.96,73600.0,16.3964,16.4168,16.3212,16.3622,73600.0
2009-02-23 09:50:00,23.96,24.0,23.94,24.0,46000.0,16.3622,16.3895,16.3486,16.3895,46000.0
2009-02-23 09:55:00,24.0,24.0,23.92,23.92,50400.0,16.3895,16.3895,16.3349,16.3349,50400.0
2009-02-23 10:00:00,23.92,23.98,23.83,23.85,16400.0,16.3349,16.3759,16.2734,16.2871,16400.0
2009-02-23 10:05:00,23.84,23.85,23.72,23.74,23800.0,16.2803,16.2871,16.1983,16.212,23800.0
2009-02-23 10:10:00,23.74,23.84,23.74,23.78,37400.0,16.212,16.2803,16.212,16.2393,37400.0
2009-02-23 10:15:00,23.78,23.88,23.78,23.86,31500.0,16.2393,16.3076,16.2393,16.2939,31500.0
2009-02-23 10:20:00,23.86,23.96,23.86,23.91,38900.0,16.2939,16.3622,16.2939,16.3281,38900.0
2009-02-23 10:25:00,23.91,23.93,23.8,23.87,23000.0,16.3281,16.3417,16.2529,16.3007,23000.0
2009-02-23 10:30:00,23.86,23.86,23.72,23.72,29700.0,16.2939,16.2939,16.1983,16.1983,29700.0
2009-02-23 10:35:00,23.72,23.73,23.57,23.58,37000.0,16.1983,16.2051,16.0959,16.1027,37000.0
2009-02-23 10:40:00,23.58,23.59,23.53,23.53,23300.0,16.1027,16.1095,16.0686,16.0686,23300.0
2009-02-23 10:45:00,23.54,23.61,23.53,23.6,27200.0,16.0754,16.1232,16.0686,16.1164,27200.0
2009-02-23 10:50:00,23.6,23.61,23.54,23.54,22000.0,16.1164,16.1232,16.0754,16.0754,22000.0
2009-02-23 10:55:00,23.54,23.55,23.39,23.39,29600.0,16.0754,16.0822,15.973,15.973,29600.0
2009-02-23 11:00:00,23.4,23.48,23.4,23.45,19700.0,15.9798,16.0344,15.9798,16.0139,19700.0
2009-02-23 11:05:00,23.44,23.52,23.43,23.51,37600.0,16.0071,16.0617,16.0003,16.0549,37600.0
2009-02-23 11:10:00,23.53,23.59,23.53,23.59,16300.0,16.0686,16.1095,16.0686,16.1095,16300.0
2009-02-23 11:15:00,23.59,23.61,23.49,23.49,51700.0,16.1095,16.1232,16.0412,16.0412,51700.0
2009-02-23 11:20:00,23.49,23.54,23.48,23.48,26100.0,16.0412,16.0754,16.0344,16.0344,26100.0
2009-02-23 11:25:00,23.46,23.57,23.44,23.45,80800.0,16.0208,16.0959,16.0071,16.0139,80800.0
2009-02-23 11:30:00,23.43,23.44,23.29,23.31,33300.0,16.0003,16.0071,15.9047,15.9183,33300.0
2009-02-23 11:35:00,23.3,23.33,23.27,23.31,40600.0,15.9115,15.932,15.891,15.9183,40600.0
2009-02-23 11:40:00,23.31,23.31,23.24,23.25,21600.0,15.9183,15.9183,15.8705,15.8774,21600.0
2009-02-23 11:45:00,23.24,23.28,23.22,23.28,22200.0,15.8705,15.8978,15.8569,15.8978,22200.0
2009-02-23 11:50:00,23.28,23.33,23.28,23.32,18500.0,15.8978,15.932,15.8978,15.9252,18500.0
2009-02-23 11:55:00,23.31,23.33,23.23,23.24,31100.0,15.9183,15.932,15.8637,15.8705,31100.0
2009-02-23 12:00:00,23.24,23.24,23.13,23.14,37300.0,15.8705,15.8705,15.7954,15.8022,37300.0
2009-02-23 12:05:00,23.14,23.16,23.09,23.09,27800.0,15.8022,15.8159,15.7681,15.7681,27800.0
2009-02-23 12:10:00,23.09,23.19,23.08,23.17,56500.0,15.7681,15.8364,15.7613,15.8227,56500.0
2009-02-23 12:15:00,23.17,23.17,23.05,23.05,39700.0,15.8227,15.8227,15.7408,15.7408,39700.0
2009-02-23 12:20:00,23.05,23.12,23.03,23.1,30400.0,15.7408,15.7886,15.7271,15.7749,30400.0
2009-02-23 12:25:00,23.11,23.11,23.01,23.03,27300.0,15.7817,15.7817,15.7135,15.7271,27300.0
2009-02-23 12:30:00,23.02,23.03,22.95,22.95,24200.0,15.7203,15.7271,15.6725,15.6725,24200.0
2009-02-23 12:35:00,22.94,22.94,22.88,22.89,35300.0,15.6657,15.6657,15.6247,15.6315,35300.0
2009-02-23 12:40:00,22.9,22.94,22.89,22.93,16400.0,15.6383,15.6657,15.6315,15.6588,16400.0
2009-02-23 12:45:00,22.93,22.94,22.86,22.86,24300.0,15.6588,15.6657,15.611,15.611,24300.0
2009-02-23 12:50:00,22.87,22.88,22.79,22.79,62400.0,15.6179,15.6247,15.5632,15.5632,62400.0
2009-02-23 12:55:00,22.8,22.8,22.74,22.75,30700.0,15.57,15.57,15.5291,15.5359,30700.0
2009-02-23 13:00:00,22.74,22.8,22.73,22.79,42600.0,15.5291,15.57,15.5222,15.5632,42600.0
2009-02-23 13:05:00,22.79,22.86,22.79,22.86,33900.0,15.5632,15.611,15.5632,15.611,33900.0
2009-02-23 13:10:00,22.87,22.92,22.87,22.9,34300.0,15.6179,15.652,15.6179,15.6383,34300.0
2009-02-23 13:15:00,22.9,22.94,22.89,22.92,29000.0,15.6383,15.6657,15.6315,15.652,29000.0
2009-02-23 13:20:00,22.91,22.93,22.9,22.9,26100.0,15.6452,15.6588,15.6383,15.6383,26100.0
2009-02-23 13:25:00,22.9,22.96,22.9,22.95,38600.0,15.6383,15.6793,15.6383,15.6725,38600.0
2009-02-23 13:30:00,22.94,22.97,22.89,22.93,44200.0,15.6657,15.6861,15.6315,15.6588,44200.0
2009-02-23 13:35:00,22.93,23.01,22.93,23.0,26500.0,15.6588,15.7135,15.6588,15.7066,26500.0
2009-02-23 13:40:00,23.01,23.04,22.99,23.0,43700.0,15.7135,15.7339,15.6998,15.7066,43700.0
2009-02-23 13:45:00,23.0,23.01,22.94,22.95,40500.0,15.7066,15.7135,15.6657,15.6725,40500.0
2009-02-23 13:50:00,22.94,22.97,22.91,22.97,34900.0,15.6657,15.6861,15.6452,15.6861,34900.0
2009-02-23 13:55:00,22.97,22.98,22.9,22.92,40600.0,15.6861,15.693,15.6383,15.652,40600.0
2009-02-23 14:00:00,22.92,22.96,22.87,22.96,49200.0,15.652,15.6793,15.6179,15.6793,49200.0
2009-02-23 14:05:00,22.96,22.97,22.85,22.85,49000.0,15.6793,15.6861,15.6042,15.6042,49000.0
2009-02-23 14:10:00,22.85,22.87,22.82,22.87,70000.0,15.6042,15.6179,15.5837,15.6179,70000.0
2009-02-23 14:15:00,22.87,22.95,22.87,22.94,69100.0,15.6179,15.6725,15.6179,15.6657,69100.0
2009-02-23 14:20:00,22.92,22.93,22.92,22.92,34500.0,15.652,15.6588,15.652,15.652,34500.0
2009-02-23 14:25:00,22.92,22.92,22.88,22.91,51100.0,15.652,15.652,15.6247,15.6452,51100.0
2009-02-23 14:30:00,22.9,22.94,22.84,22.9,49200.0,15.6383,15.6657,15.5974,15.6383,49200.0
2009-02-23 14:35:00,22.9,22.95,22.89,22.93,40500.0,15.6383,15.6725,15.6315,15.6588,40500.0
2009-02-23 14:40:00,22.94,22.96,22.84,22.88,35400.0,15.6657,15.6793,15.5974,15.6247,35400.0
2009-02-23 14:45:00,22.88,22.94,22.83,22.92,197700.0,15.6247,15.6657,15.5905,15.652,197700.0
2009-02-23 14:50:00,22.91,22.93,22.73,22.75,47800.0,15.6452,15.6588,15.5222,15.5359,47800.0
2009-02-23 14:55:00,22.74,22.75,22.71,22.73,29900.0,15.5291,15.5359,15.5086,15.5222,29900.0
2009-02-23 15:00:00,22.71,22.78,22.69,22.78,52600.0,15.5086,15.5564,15.4949,15.5564,52600.0
2009-02-23 15:05:00,22.78,22.89,22.78,22.86,53800.0,15.5564,15.6315,15.5564,15.611,53800.0
2009-02-23 15:10:00,22.85,22.93,22.8,22.9,82900.0,15.6042,15.6588,15.57,15.6383,82900.0
2009-02-23 15:15:00,22.91,22.92,22.85,22.85,71200.0,15.6452,15.652,15.6042,15.6042,71200.0
2009-02-23 15:20:00,22.86,22.88,22.71,22.76,55700.0,15.611,15.6247,15.5086,15.5427,55700.0
2009-02-23 15:25:00,22.76,22.87,22.71,22.83,58000.0,15.5427,15.6179,15.5086,15.5905,58000.0
2009-02-23 15:30:00,22.82,22.99,22.81,22.86,196300.0,15.5837,15.6998,15.5769,15.611,196300.0
2009-02-23 15:35:00,22.86,22.97,22.84,22.86,51400.0,15.611,15.6861,15.5974,15.611,51400.0
2009-02-23 15:40:00,22.86,22.88,22.75,22.82,93100.0,15.611,15.6247,15.5359,15.5837,93100.0
2009-02-23 15:45:00,22.82,22.85,22.78,22.78,54800.0,15.5837,15.6042,15.5564,15.5564,54800.0
2009-02-23 15:50:00,22.78,22.82,22.72,22.82,77800.0,15.5564,15.5837,15.5154,15.5837,77800.0
2009-02-23 15:55:00,22.81,22.82,22.76,22.79,134500.0,15.5769,15.5837,15.5427,15.5632,134500.0
2009-02-24 09:30:00,22.7,22.97,22.64,22.71,48500.0,15.5018,15.6861,15.4608,15.5086,48500.0
2009-02-24 09:35:00,22.7,22.84,22.66,22.83,11600.0,15.5018,15.5974,15.4744,15.5905,11600.0
2009-02-24 09:40:00,22.82,22.82,22.68,22.69,11600.0,15.5837,15.5837,15.4881,15.4949,11600.0
2009-02-24 09:45:00,22.69,22.83,22.69,22.74,18000.0,15.4949,15.5905,15.4949,15.5291,18000.0
2009-02-24 09:50:00,22.74,22.86,22.74,22.77,18600.0,15.5291,15.611,15.5291,15.5496,18600.0
2009-02-24 09:55:00,22.76,22.81,22.73,22.77,20700.0,15.5427,15.5769,15.5222,15.5496,20700.0
2009-02-24 10:00:00,22.74,22.76,22.53,22.59,30000.0,15.5291,15.5427,15.3857,15.4266,30000.0
2009-02-24 10:05:00,22.59,22.76,22.59,22.74,19600.0,15.4266,15.5427,15.4266,15.5291,19600.0
2009-02-24 10:10:00,22.74,22.77,22.67,22.67,9800.0,15.5291,15.5496,15.4813,15.4813,9800.0
2009-02-24 10:15:00,22.67,22.7,22.63,22.69,14600.0,15.4813,15.5018,15.454,15.4949,14600.0
2009-02-24 10:20:00,22.69,22.73,22.64,22.73,14500.0,15.4949,15.5222,15.4608,15.5222,14500.0
2009-02-24 10:25:00,22.73,22.8,22.66,22.75,30600.0,15.5222,15.57,15.4744,15.5359,30600.0
2009-02-24 10:30:00,22.75,22.85,22.74,22.78,58500.0,15.5359,15.6042,15.5291,15.5564,58500.0
2009-02-24 10:35:00,22.79,22.89,22.79,22.83,21300.0,15.5632,15.6315,15.5632,15.5905,21300.0
2009-02-24 10:40:00,22.83,22.83,22.71,22.73,50700.0,15.5905,15.5905,15.5086,15.5222,50700.0
2009-02-24 10:45:00,22.73,22.92,22.73,22.9,49500.0,15.5222,15.652,15.5222,15.6383,49500.0
2009-02-24 10:50:00,22.91,22.91,22.77,22.81,24500.0,15.6452,15.6452,15.5496,15.5769,24500.0
2009-02-24 10:55:00,22.8,22.8,22.69,22.72,22400.0,15.57,15.57,15.4949,15.5154,22400.0
2009-02-24 11:00:00,22.72,22.75,22.72,22.75,18500.0,15.5154,15.5359,15.5154,15.5359,18500.0
2009-02-24 11:05:00,22.75,22.8,22.71,22.72,29900.0,15.5359,15.57,15.5086,15.5154,29900.0
2009-02-24 11:10:00,22.71,22.76,22.68,22.74,59700.0,15.5086,15.5427,15.4881,15.5291,59700.0
2009-02-24 11:15:00,22.74,22.77,22.63,22.64,65800.0,15.5291,15.5496,15.454,15.4608,65800.0
2009-02-24 11:20:00,22.64,22.69,22.59,22.64,37100.0,15.4608,15.4949,15.4266,15.4608,37100.0
2009-02-24 11:25:00,22.65,22.67,22.61,22.63,23300.0,15.4676,15.4813,15.4403,15.454,23300.0
2009-02-24 11:30:00,22.64,22.65,22.47,22.48,96900.0,15.4608,15.4676,15.3447,15.3515,96900.0
2009-02-24 11:35:00,22.48,22.57,22.47,22.52,31700.0,15.3515,15.413,15.3447,15.3788,31700.0
2009-02-24 11:40:00,22.52,22.55,22.49,22.49,29200.0,15.3788,15.3993,15.3583,15.3583,29200.0
2009-02-24 11:45:00,22.49,22.5,22.35,22.36,38600.0,15.3583,15.3652,15.2627,15.2696,38600.0
2009-02-24 11:50:00,22.36,22.45,22.36,22.45,36700.0,15.2696,15.331,15.2696,15.331,36700.0
2009-02-24 11:55:00,22.45,22.48,22.39,22.43,26500.0,15.331,15.3515,15.2901,15.3174,26500.0
2009-02-24 12:00:00,22.41,22.44,22.38,22.41,41600.0,15.3037,15.3242,15.2832,15.3037,41600.0
2009-02-24 12:05:00,22.41,22.43,22.37,22.4,17300.0,15.3037,15.3174,15.2764,15.2969,17300.0
2009-02-24 12:10:00,22.39,22.39,22.31,22.33,17300.0,15.2901,15.2901,15.2354,15.2491,17300.0
2009-02-24 12:15:00,22.31,22.32,22.25,22.27,22100.0,15.2354,15.2423,15.1945,15.2081,22100.0
2009-02-24 12:20:00,22.28,22.4,22.28,22.36,39500.0,15.2149,15.2969,15.2149,15.2696,39500.0
2009-02-24 12:25:00,22.36,22.45,22.35,22.44,18900.0,15.2696,15.331,15.2627,15.3242,18900.0
2009-02-24 12:30:00,22.45,22.53,22.45,22.53,20600.0,15.331,15.3857,15.331,15.3857,20600.0
2009-02-24 12:35:00,22.52,22.65,22.52,22.58,36800.0,15.3788,15.4676,15.3788,15.4198,36800.0
2009-02-24 12:40:00,22.59,22.63,22.57,22.61,75900.0,15.4266,15.454,15.413,15.4403,75900.0
2009-02-24 12:45:00,22.61,22.66,22.6,22.65,36200.0,15.4403,15.4744,15.4335,15.4676,36200.0
2009-02-24 12:50:00,22.65,22.67,22.59,22.59,21200.0,15.4676,15.4813,15.4266,15.4266,21200.0
2009-02-24 12:55:00,22.59,22.61,22.57,22.59,25100.0,15.4266,15.4403,15.413,15.4266,25100.0
2009-02-24 13:00:00,22.59,22.6,22.56,22.57,50300.0,15.4266,15.4335,15.4062,15.413,50300.0
2009-02-24 13:05:00,22.58,22.59,22.52,22.53,35300.0,15.4198,15.4266,15.3788,15.3857,35300.0
2009-02-24 13:10:00,22.53,22.53,22.4,22.41,36800.0,15.3857,15.3857,15.2969,15.3037,36800.0
2009-02-24 13:15:00,22.41,22.43,22.4,22.42,15700.0,15.3037,15.3174,15.2969,15.3105,15700.0
2009-02-24 13:20:00,22.41,22.65,22.41,22.63,49200.0,15.3037,15.4676,15.3037,15.454,49200.0
2009-02-24 13:25:00,22.64,22.71,22.64,22.71,33800.0,15.4608,15.5086,15.4608,15.5086,33800.0
2009-02-24 13:30:00,22.71,22.8,22.71,22.8,40100.0,15.5086,15.57,15.5086,15.57,40100.0
2009-02-24 13:35:00,22.81,22.81,22.67,22.68,54500.0,15.5769,15.5769,15.4813,15.4881,54500.0
2009-02-24 13:40:00,22.7,22.7,22.61,22.61,27800.0,15.5018,15.5018,15.4403,15.4403,27800.0
2009-02-24 13:45:00,22.61,22.63,22.54,22.54,50000.0,15.4403,15.454,15.3925,15.3925,50000.0
2009-02-24 13:50:00,22.54,22.71,22.53,22.62,50400.0,15.3925,15.5086,15.3857,15.4471,50400.0
2009-02-24 13:55:00,22.62,22.73,22.62,22.7,46500.0,15.4471,15.5222,15.4471,15.5018,46500.0
2009-02-24 14:00:00,22.7,22.72,22.66,22.67,40200.0,15.5018,15.5154,15.4744,15.4813,40200.0
2009-02-24 14:05:00,22.67,22.73,22.63,22.69,37300.0,15.4813,15.5222,15.454,15.4949,37300.0
2009-02-24 14:10:00,22.69,22.69,22.64,22.66,29800.0,15.4949,15.4949,15.4608,15.4744,29800.0
2009-02-24 14:15:00,22.65,22.8,22.65,22.77,38100.0,15.4676,15.57,15.4676,15.5496,38100.0
2009-02-24 14:20:00,22.79,22.79,22.74,22.75,42700.0,15.5632,15.5632,15.5291,15.5359,42700.0
2009-02-24 14:25:00,22.76,22.76,22.71,22.73,37700.0,15.5427,15.5427,15.5086,15.5222,37700.0
2009-02-24 14:30:00,22.73,22.8,22.72,22.76,78500.0,15.5222,15.57,15.5154,15.5427,78500.0
2009-02-24 14:35:00,22.76,22.8,22.74,22.76,103700.0,15.5427,15.57,15.5291,15.5427,103700.0
2009-02-24 14:40:00,22.76,22.8,22.73,22.76,244200.0,15.5427,15.57,15.5222,15.5427,244200.0
2009-02-24 14:45:00,22.76,22.76,22.7,22.73,91900.0,15.5427,15.5427,15.5018,15.5222,91900.0
2009-02-24 14:50:00,22.73,22.81,22.73,22.75,46200.0,15.5222,15.5769,15.5222,15.5359,46200.0
2009-02-24 14:55:00,22.75,22.92,22.75,22.86,56100.0,15.5359,15.652,15.5359,15.611,56100.0
2009-02-24 15:00:00,22.85,22.87,22.8,22.82,61100.0,15.6042,15.6179,15.57,15.5837,61100.0
2009-02-24 15:05:00,22.83,22.91,22.81,22.89,40900.0,15.5905,15.6452,15.5769,15.6315,40900.0
2009-02-24 15:10:00,22.88,22.94,22.84,22.94,59600.0,15.6247,15.6657,15.5974,15.6657,59600.0
2009-02-24 15:15:00,22.94,22.99,22.93,22.99,48200.0,15.6657,15.6998,15.6588,15.6998,48200.0
2009-02-24 15:20:00,22.99,23.0,22.93,22.96,64900.0,15.6998,15.7066,15.6588,15.6793,64900.0
2009-02-24 15:25:00,22.95,23.03,22.84,22.86,132200.0,15.6725,15.7271,15.5974,15.611,132200.0
2009-02-24 15:30:00,22.86,22.9,22.77,22.78,129600.0,15.611,15.6383,15.5496,15.5564,129600.0
2009-02-24 15:35:00,22.77,22.82,22.73,22.74,84200.0,15.5496,15.5837,15.5222,15.5291,84200.0
2009-02-24 15:40:00,22.75,22.79,22.74,22.75,128500.0,15.5359,15.5632,15.5291,15.5359,128500.0
2009-02-24 15:45:00,22.75,22.76,22.7,22.72,229200.0,15.5359,15.5427,15.5018,15.5154,229200.0
2009-02-24 15:50:00,22.72,22.76,22.71,22.73,140700.0,15.5154,15.5427,15.5086,15.5222,140700.0
2009-02-24 15:55:00,22.73,22.85,22.69,22.69,267200.0,15.5222,15.6042,15.4949,15.4949,267200.0
2009-02-25 09:30:00,22.5,22.73,22.25,22.42,123900.0,15.3652,15.5222,15.1945,15.3105,123900.0
2009-02-25 09:35:00,22.42,22.64,22.42,22.54,55500.0,15.3105,15.4608,15.3105,15.3925,55500.0
2009-02-25 09:40:00,22.56,22.6,22.43,22.43,37400.0,15.4062,15.4335,15.3174,15.3174,37400.0
2009-02-25 09:45:00,22.43,22.43,22.29,22.36,44100.0,15.3174,15.3174,15.2218,15.2696,44100.0
2009-02-25 09:50:00,22.36,22.6,22.35,22.59,42200.0,15.2696,15.4335,15.2627,15.4266,42200.0
2009-02-25 09:55:00,22.6,22.6,22.57,22.58,47900.0,15.4335,15.4335,15.413,15.4198,47900.0
2009-02-25 10:00:00,22.58,22.58,22.4,22.45,86900.0,15.4198,15.4198,15.2969,15.331,86900.0
2009-02-25 10:05:00,22.46,22.5,22.42,22.5,59900.0,15.3379,15.3652,15.3105,15.3652,59900.0
2009-02-25 10:10:00,22.5,22.53,22.44,22.46,39400.0,15.3652,15.3857,15.3242,15.3379,39400.0
2009-02-25 10:15:00,22.46,22.54,22.37,22.54,41600.0,15.3379,15.3925,15.2764,15.3925,41600.0
2009-02-25 10:20:00,22.54,22.6,22.54,22.58,49800.0,15.3925,15.4335,15.3925,15.4198,49800.0
2009-02-25 10:25:00,22.58,22.66,22.55,22.65,59700.0,15.4198,15.4744,15.3993,15.4676,59700.0
2009-02-25 10:30:00,22.65,22.68,22.57,22.59,52500.0,15.4676,15.4881,15.413,15.4266,52500.0
2009-02-25 10:35:00,22.59,22.61,22.52,22.56,32300.0,15.4266,15.4403,15.3788,15.4062,32300.0
2009-02-25 10:40:00,22.58,22.6,22.37,22.37,29100.0,15.4198,15.4335,15.2764,15.2764,29100.0
2009-02-25 10:45:00,22.37,22.49,22.36,22.46,50100.0,15.2764,15.3583,15.2696,15.3379,50100.0
2009-02-25 10:50:00,22.47,22.55,22.45,22.53,26300.0,15.3447,15.3993,15.331,15.3857,26300.0
2009-02-25 10:55:00,22.52,22.57,22.52,22.56,20700.0,15.3788,15.413,15.3788,15.4062,20700.0
2009-02-25 11:00:00,22.56,22.57,22.53,22.55,28000.0,15.4062,15.413,15.3857,15.3993,28000.0
2009-02-25 11:05:00,22.56,22.59,22.51,22.56,45700.0,15.4062,15.4266,15.372,15.4062,45700.0
2009-02-25 11:10:00,22.54,22.54,22.45,22.48,15300.0,15.3925,15.3925,15.331,15.3515,15300.0
2009-02-25 11:15:00,22.49,22.57,22.49,22.56,32700.0,15.3583,15.413,15.3583,15.4062,32700.0
2009-02-25 11:20:00,22.57,22.6,22.56,22.6,43600.0,15.413,15.4335,15.4062,15.4335,43600.0
2009-02-25 11:25:00,22.59,22.6,22.54,22.6,28300.0,15.4266,15.4335,15.3925,15.4335,28300.0
2009-02-25 11:30:00,22.6,22.6,22.56,22.59,15600.0,15.4335,15.4335,15.4062,15.4266,15600.0
2009-02-25 11:35:00,22.59,22.6,22.53,22.54,15600.0,15.4266,15.4335,15.3857,15.3925,15600.0
2009-02-25 11:40:00,22.54,22.59,22.53,22.59,42100.0,15.3925,15.4266,15.3857,15.4266,42100.0
2009-02-25 11:45:00,22.59,22.62,22.55,22.56,58000.0,15.4266,15.4471,15.3993,15.4062,58000.0
2009-02-25 11:50:00,22.55,22.56,22.47,22.54,48200.0,15.3993,15.4062,15.3447,15.3925,48200.0
2009-02-25 11:55:00,22.55,22.55,22.38,22.42,59000.0,15.3993,15.3993,15.2832,15.3105,59000.0
2009-02-25 12:00:00,22.42,22.53,22.42,22.53,41700.0,15.3105,15.3857,15.3105,15.3857,41700.0
2009-02-25 12:05:00,22.53,22.56,22.51,22.56,49700.0,15.3857,15.4062,15.372,15.4062,49700.0
2009-02-25 12:10:00,22.57,22.58,22.5,22.54,144900.0,15.413,15.4198,15.3652,15.3925,144900.0
2009-02-25 12:15:00,22.54,22.55,22.5,22.51,13300.0,15.3925,15.3993,15.3652,15.372,13300.0
2009-02-25 12:20:00,22.51,22.55,22.5,22.52,18500.0,15.372,15.3993,15.3652,15.3788,18500.0
2009-02-25 12:25:00,22.52,22.52,22.45,22.47,41500.0,15.3788,15.3788,15.331,15.3447,41500.0
2009-02-25 12:30:00,22.47,22.58,22.47,22.56,35500.0,15.3447,15.4198,15.3447,15.4062,35500.0
2009-02-25 12:35:00,22.57,22.63,22.54,22.62,40800.0,15.413,15.454,15.3925,15.4471,40800.0
2009-02-25 12:40:00,22.61,22.64,22.57,22.59,34000.0,15.4403,15.4608,15.413,15.4266,34000.0
2009-02-25 12:45:00,22.58,22.63,22.56,22.58,143600.0,15.4198,15.454,15.4062,15.4198,143600.0
2009-02-25 12:50:00,22.58,22.61,22.54,22.58,48400.0,15.4198,15.4403,15.3925,15.4198,48400.0
2009-02-25 12:55:00,22.57,22.62,22.54,22.62,69800.0,15.413,15.4471,15.3925,15.4471,69800.0
2009-02-25 13:00:00,22.61,22.74,22.6,22.69,66300.0,15.4403,15.5291,15.4335,15.4949,66300.0
2009-02-25 13:05:00,22.69,22.72,22.63,22.68,73500.0,15.4949,15.5154,15.454,15.4881,73500.0
2009-02-25 13:10:00,22.69,22.69,22.58,22.62,25300.0,15.4949,15.4949,15.4198,15.4471,25300.0
2009-02-25 13:15:00,22.61,22.63,22.58,22.63,28300.0,15.4403,15.454,15.4198,15.454,28300.0
2009-02-25 13:20:00,22.62,22.65,22.57,22.61,116700.0,15.4471,15.4676,15.413,15.4403,116700.0
2009-02-25 13:25:00,22.61,22.65,22.58,22.59,21200.0,15.4403,15.4676,15.4198,15.4266,21200.0
2009-02-25 13:30:00,22.58,22.69,22.58,22.68,24600.0,15.4198,15.4949,15.4198,15.4881,24600.0
2009-02-25 13:35:00,22.68,22.76,22.68,22.68,34200.0,15.4881,15.5427,15.4881,15.4881,34200.0
2009-02-25 13:40:00,22.68,22.75,22.68,22.69,34800.0,15.4881,15.5359,15.4881,15.4949,34800.0
2009-02-25 13:45:00,22.68,22.82,22.67,22.82,64700.0,15.4881,15.5837,15.4813,15.5837,64700.0
2009-02-25 13:50:00,22.81,22.87,22.71,22.83,45200.0,15.5769,15.6179,15.5086,15.5905,45200.0
2009-02-25 13:55:00,22.82,22.85,22.77,22.81,27900.0,15.5837,15.6042,15.5496,15.5769,27900.0
2009-02-25 14:00:00,22.81,22.87,22.69,22.7,155300.0,15.5769,15.6179,15.4949,15.5018,155300.0
2009-02-25 14:05:00,22.69,22.71,22.5,22.6,65200.0,15.4949,15.5086,15.3652,15.4335,65200.0
2009-02-25 14:10:00,22.62,22.7,22.52,22.61,78700.0,15.4471,15.5018,15.3788,15.4403,78700.0
2009-02-25 14:15:00,22.61,22.74,22.57,22.61,100700.0,15.4403,15.5291,15.413,15.4403,100700.0
2009-02-25 14:20:00,22.61,22.8,22.54,22.78,84600.0,15.4403,15.57,15.3925,15.5564,84600.0
2009-02-25 14:25:00,22.78,22.83,22.7,22.79,77800.0,15.5564,15.5905,15.5018,15.5632,77800.0
2009-02-25 14:30:00,22.8,22.83,22.7,22.76,57600.0,15.57,15.5905,15.5018,15.5427,57600.0
2009-02-25 14:35:00,22.75,22.79,22.69,22.77,39400.0,15.5359,15.5632,15.4949,15.5496,39400.0
2009-02-25 14:40:00,22.77,22.9,22.75,22.87,77300.0,15.5496,15.6383,15.5359,15.6179,77300.0
2009-02-25 14:45:00,22.86,22.91,22.77,22.79,67200.0,15.611,15.6452,15.5496,15.5632,67200.0
2009-02-25 14:50:00,22.8,22.91,22.8,22.83,72400.0,15.57,15.6452,15.57,15.5905,72400.0
2009-02-25 14:55:00,22.84,22.87,22.72,22.78,49700.0,15.5974,15.6179,15.5154,15.5564,49700.0
2009-02-25 15:00:00,22.77,22.89,22.73,22.89,40500.0,15.5496,15.6315,15.5222,15.6315,40500.0
2009-02-25 15:05:00,22.89,22.9,22.79,22.84,81500.0,15.6315,15.6383,15.5632,15.5974,81500.0
2009-02-25 15:10:00,22.83,22.84,22.73,22.82,60900.0,15.5905,15.5974,15.5222,15.5837,60900.0
2009-02-25 15:15:00,22.82,22.99,22.81,22.95,81500.0,15.5837,15.6998,15.5769,15.6725,81500.0
2009-02-25 15:20:00,22.95,23.05,22.89,22.99,64200.0,15.6725,15.7408,15.6315,15.6998,64200.0
2009-02-25 15:25:00,22.99,23.12,22.95,23.04,95700.0,15.6998,15.7886,15.6725,15.7339,95700.0
2009-02-25 15:30:00,23.05,23.06,22.98,23.05,66200.0,15.7408,15.7476,15.693,15.7408,66200.0
2009-02-25 15:35:00,23.04,23.09,22.94,22.96,67700.0,15.7339,15.7681,15.6657,15.6793,67700.0
2009-02-25 15:40:00,22.96,22.99,22.88,22.88,52400.0,15.6793,15.6998,15.6247,15.6247,52400.0
2009-02-25 15:45:00,22.88,22.97,22.85,22.88,63900.0,15.6247,15.6861,15.6042,15.6247,63900.0
2009-02-25 15:50:00,22.88,22.93,22.73,22.73,74400.0,15.6247,15.6588,15.5222,15.5222,74400.0
2009-02-25 15:55:00,22.73,22.76,22.66,22.67,80900.0,15.5222,15.5427,15.4744,15.4813,80900.0
2009-02-26 09:30:00,22.85,22.88,22.55,22.55,34500.0,15.6042,15.6247,15.3993,15.3993,34500.0
2009-02-26 09:35:00,22.62,22.74,22.55,22.64,39500.0,15.4471,15.5291,15.3993,15.4608,39500.0
2009-02-26 09:40:00,22.63,22.75,22.55,22.63,30300.0,15.454,15.5359,15.3993,15.454,30300.0
2009-02-26 09:45:00,22.65,22.68,22.5,22.6,29800.0,15.4676,15.4881,15.3652,15.4335,29800.0
2009-02-26 09:50:00,22.61,22.77,22.56,22.56,25100.0,15.4403,15.5496,15.4062,15.4062,25100.0
2009-02-26 09:55:00,22.56,22.6,22.49,22.6,26600.0,15.4062,15.4335,15.3583,15.4335,26600.0
2009-02-26 10:00:00,22.59,22.59,22.42,22.42,49000.0,15.4266,15.4266,15.3105,15.3105,49000.0
2009-02-26 10:05:00,22.43,22.52,22.35,22.36,67800.0,15.3174,15.3788,15.2627,15.2696,67800.0
2009-02-26 10:10:00,22.36,22.36,22.23,22.26,41100.0,15.2696,15.2696,15.1808,15.2013,41100.0
2009-02-26 10:15:00,22.26,22.29,22.15,22.27,48200.0,15.2013,15.2218,15.1262,15.2081,48200.0
2009-02-26 10:20:00,22.28,22.39,22.27,22.32,43400.0,15.2149,15.2901,15.2081,15.2423,43400.0
2009-02-26 10:25:00,22.32,22.33,22.26,22.3,27600.0,15.2423,15.2491,15.2013,15.2286,27600.0
2009-02-26 10:30:00,22.3,22.32,22.2,22.31,45700.0,15.2286,15.2423,15.1603,15.2354,45700.0
2009-02-26 10:35:00,22.32,22.51,22.3,22.48,37500.0,15.2423,15.372,15.2286,15.3515,37500.0
2009-02-26 10:40:00,22.49,22.57,22.48,22.48,29700.0,15.3583,15.413,15.3515,15.3515,29700.0
2009-02-26 10:45:00,22.47,22.49,22.43,22.44,22200.0,15.3447,15.3583,15.3174,15.3242,22200.0
2009-02-26 10:50:00,22.43,22.44,22.37,22.41,21000.0,15.3174,15.3242,15.2764,15.3037,21000.0
2009-02-26 10:55:00,22.41,22.5,22.41,22.49,19000.0,15.3037,15.3652,15.3037,15.3583,19000.0
2009-02-26 11:00:00,22.49,22.5,22.35,22.35,24300.0,15.3583,15.3652,15.2627,15.2627,24300.0
2009-02-26 11:05:00,22.34,22.42,22.3,22.37,26400.0,15.2559,15.3105,15.2286,15.2764,26400.0
2009-02-26 11:10:00,22.36,22.44,22.34,22.42,9700.0,15.2696,15.3242,15.2559,15.3105,9700.0
2009-02-26 11:15:00,22.43,22.43,22.35,22.37,27500.0,15.3174,15.3174,15.2627,15.2764,27500.0
2009-02-26 11:20:00,22.36,22.42,22.3,22.31,63700.0,15.2696,15.3105,15.2286,15.2354,63700.0
2009-02-26 11:25:00,22.3,22.3,22.19,22.2,29500.0,15.2286,15.2286,15.1535,15.1603,29500.0
2009-02-26 11:30:00,22.2,22.28,22.17,22.27,23300.0,15.1603,15.2149,15.1398,15.2081,23300.0
2009-02-26 11:35:00,22.28,22.33,22.27,22.32,11800.0,15.2149,15.2491,15.2081,15.2423,11800.0
2009-02-26 11:40:00,22.32,22.32,22.22,22.23,46300.0,15.2423,15.2423,15.174,15.1808,46300.0
2009-02-26 11:45:00,22.23,22.25,22.2,22.22,25100.0,15.1808,15.1945,15.1603,15.174,25100.0
2009-02-26 11:50:00,22.22,22.29,22.22,22.25,41300.0,15.174,15.2218,15.174,15.1945,41300.0
2009-02-26 11:55:00,22.24,22.24,22.19,22.21,18100.0,15.1876,15.1876,15.1535,15.1671,18100.0
2009-02-26 12:00:00,22.21,22.26,22.21,22.26,37200.0,15.1671,15.2013,15.1671,15.2013,37200.0
2009-02-26 12:05:00,22.26,22.36,22.25,22.36,21300.0,15.2013,15.2696,15.1945,15.2696,21300.0
2009-02-26 12:10:00,22.36,22.38,22.33,22.37,16600.0,15.2696,15.2832,15.2491,15.2764,16600.0
2009-02-26 12:15:00,22.38,22.38,22.24,22.24,28100.0,15.2832,15.2832,15.1876,15.1876,28100.0
2009-02-26 12:20:00,22.24,22.31,22.2,22.2,103900.0,15.1876,15.2354,15.1603,15.1603,103900.0
2009-02-26 12:25:00,22.2,22.2,22.09,22.16,21400.0,15.1603,15.1603,15.0852,15.133,21400.0
2009-02-26 12:30:00,22.15,22.21,22.13,22.21,25800.0,15.1262,15.1671,15.1125,15.1671,25800.0
2009-02-26 12:35:00,22.21,22.26,22.2,22.26,25100.0,15.1671,15.2013,15.1603,15.2013,25100.0
2009-02-26 12:40:00,22.25,22.25,22.17,22.23,16700.0,15.1945,15.1945,15.1398,15.1808,16700.0
2009-02-26 12:45:00,22.23,22.28,22.23,22.28,21900.0,15.1808,15.2149,15.1808,15.2149,21900.0
2009-02-26 12:50:00,22.28,22.28,22.22,22.23,25400.0,15.2149,15.2149,15.174,15.1808,25400.0
2009-02-26 12:55:00,22.23,22.23,22.14,22.19,23400.0,15.1808,15.1808,15.1193,15.1535,23400.0
2009-02-26 13:00:00,22.2,22.25,22.17,22.23,23100.0,15.1603,15.1945,15.1398,15.1808,23100.0
2009-02-26 13:05:00,22.23,22.24,22.12,22.12,41400.0,15.1808,15.1876,15.1057,15.1057,41400.0
2009-02-26 13:10:00,22.11,22.12,21.91,21.95,60600.0,15.0988,15.1057,14.9623,14.9896,60600.0
2009-02-26 13:15:00,21.96,22.0,21.96,21.98,17700.0,14.9964,15.0237,14.9964,15.0101,17700.0
2009-02-26 13:20:00,21.98,22.15,21.98,22.12,43300.0,15.0101,15.1262,15.0101,15.1057,43300.0
2009-02-26 13:25:00,22.12,22.2,22.09,22.15,42000.0,15.1057,15.1603,15.0852,15.1262,42000.0
2009-02-26 13:30:00,22.14,22.17,22.08,22.17,28700.0,15.1193,15.1398,15.0784,15.1398,28700.0
2009-02-26 13:35:00,22.19,22.23,22.09,22.1,51500.0,15.1535,15.1808,15.0852,15.092,51500.0
2009-02-26 13:40:00,22.11,22.22,22.09,22.17,50300.0,15.0988,15.174,15.0852,15.1398,50300.0
2009-02-26 13:45:00,22.18,22.19,22.14,22.15,34100.0,15.1467,15.1535,15.1193,15.1262,34100.0
2009-02-26 13:50:00,22.14,22.14,22.1,22.12,45900.0,15.1193,15.1193,15.092,15.1057,45900.0
2009-02-26 13:55:00,22.12,22.17,22.08,22.15,18000.0,15.1057,15.1398,15.0784,15.1262,18000.0
2009-02-26 14:00:00,22.15,22.18,22.1,22.17,34900.0,15.1262,15.1467,15.092,15.1398,34900.0
2009-02-26 14:05:00,22.17,22.17,22.04,22.13,59100.0,15.1398,15.1398,15.051,15.1125,59100.0
2009-02-26 14:10:00,22.13,22.22,22.13,22.19,27800.0,15.1125,15.174,15.1125,15.1535,27800.0
2009-02-26 14:15:00,22.19,22.2,22.14,22.16,37000.0,15.1535,15.1603,15.1193,15.133,37000.0
2009-02-26 14:20:00,22.16,22.22,22.14,22.16,77900.0,15.133,15.174,15.1193,15.133,77900.0
2009-02-26 14:25:00,22.16,22.19,22.15,22.18,22900.0,15.133,15.1535,15.1262,15.1467,22900.0
2009-02-26 14:30:00,22.19,22.28,22.15,22.22,164700.0,15.1535,15.2149,15.1262,15.174,164700.0
2009-02-26 14:35:00,22.21,22.22,22.18,22.2,37700.0,15.1671,15.174,15.1467,15.1603,37700.0
2009-02-26 14:40:00,22.19,22.21,22.16,22.18,38800.0,15.1535,15.1671,15.133,15.1467,38800.0
2009-02-26 14:45:00,22.18,22.19,22.11,22.13,62400.0,15.1467,15.1535,15.0988,15.1125,62400.0
2009-02-26 14:50:00,22.13,22.13,22.05,22.05,79300.0,15.1125,15.1125,15.0579,15.0579,79300.0
2009-02-26 14:55:00,22.05,22.06,21.88,21.92,55400.0,15.0579,15.0647,14.9418,14.9691,55400.0
2009-02-26 15:00:00,21.92,22.03,21.88,22.01,68100.0,14.9691,15.0442,14.9418,15.0306,68100.0
2009-02-26 15:05:00,22.01,22.01,21.95,21.98,86100.0,15.0306,15.0306,14.9896,15.0101,86100.0
2009-02-26 15:10:00,21.98,21.98,21.84,21.84,98500.0,15.0101,15.0101,14.9145,14.9145,98500.0
2009-02-26 15:15:00,21.84,21.9,21.82,21.89,74900.0,14.9145,14.9554,14.9008,14.9486,74900.0
2009-02-26 15:20:00,21.89,21.96,21.83,21.95,56200.0,14.9486,14.9964,14.9076,14.9896,56200.0
2009-02-26 15:25:00,21.94,21.96,21.91,21.92,72200.0,14.9828,14.9964,14.9623,14.9691,72200.0
2009-02-26 15:30:00,21.93,21.97,21.9,21.95,97400.0,14.9759,15.0032,14.9554,14.9896,97400.0
2009-02-26 15:35:00,21.95,22.05,21.95,22.01,66400.0,14.9896,15.0579,14.9896,15.0306,66400.0
2009-02-26 15:40:00,22.0,22.09,21.97,22.0,86300.0,15.0237,15.0852,15.0032,15.0237,86300.0
2009-02-26 15:45:00,22.0,22.04,21.96,22.0,100800.0,15.0237,15.051,14.9964,15.0237,100800.0
2009-02-26 15:50:00,22.0,22.01,21.92,21.94,74600.0,15.0237,15.0306,14.9691,14.9828,74600.0
2009-02-26 15:55:00,21.94,21.94,21.84,21.84,113800.0,14.9828,14.9828,14.9145,14.9145,113800.0
2009-02-27 09:30:00,20.84,21.2,20.39,20.39,80400.0,14.2316,14.4774,13.9243,13.9243,80400.0
2009-02-27 09:35:00,20.4,20.84,20.15,20.44,241700.0,13.9311,14.2316,13.7604,13.9584,241700.0
2009-02-27 09:40:00,20.43,20.46,19.62,19.75,208500.0,13.9516,13.9721,13.3984,13.4872,208500.0
2009-02-27 09:45:00,19.76,20.03,19.7,20.0,185200.0,13.494,13.6784,13.4531,13.6579,185200.0
2009-02-27 09:50:00,20.0,20.01,19.8,19.87,239100.0,13.6579,13.6648,13.5214,13.5692,239100.0
2009-02-27 09:55:00,19.86,19.86,19.46,19.6,199300.0,13.5623,13.5623,13.2892,13.3848,199300.0
2009-02-27 10:00:00,19.6,19.71,19.51,19.58,144700.0,13.3848,13.4599,13.3233,13.3711,144700.0
2009-02-27 10:05:00,19.59,19.62,19.46,19.58,252600.0,13.3779,13.3984,13.2892,13.3711,252600.0
2009-02-27 10:10:00,19.57,19.71,19.51,19.65,176000.0,13.3643,13.4599,13.3233,13.4189,176000.0
2009-02-27 10:15:00,19.65,19.68,19.6,19.65,230000.0,13.4189,13.4394,13.3848,13.4189,230000.0
2009-02-27 10:20:00,19.65,19.72,19.55,19.55,222200.0,13.4189,13.4667,13.3506,13.3506,222200.0
2009-02-27 10:25:00,19.56,19.66,19.38,19.66,157300.0,13.3575,13.4258,13.2345,13.4258,157300.0
2009-02-27 10:30:00,19.65,19.75,19.51,19.54,208100.0,13.4189,13.4872,13.3233,13.3438,208100.0
2009-02-27 10:35:00,19.54,19.61,19.51,19.56,104400.0,13.3438,13.3916,13.3233,13.3575,104400.0
2009-02-27 10:40:00,19.55,19.71,19.54,19.57,170800.0,13.3506,13.4599,13.3438,13.3643,170800.0
2009-02-27 10:45:00,19.56,19.56,19.43,19.43,212000.0,13.3575,13.3575,13.2687,13.2687,212000.0
2009-02-27 10:50:00,19.42,19.49,19.36,19.43,106500.0,13.2619,13.3097,13.2209,13.2687,106500.0
2009-02-27 10:55:00,19.43,19.54,19.41,19.5,100800.0,13.2687,13.3438,13.255,13.3165,100800.0
2009-02-27 11:00:00,19.5,19.71,19.48,19.56,134200.0,13.3165,13.4599,13.3028,13.3575,134200.0
2009-02-27 11:05:00,19.56,19.67,19.5,19.67,73800.0,13.3575,13.4326,13.3165,13.4326,73800.0
2009-02-27 11:10:00,19.67,19.69,19.44,19.44,97600.0,13.4326,13.4462,13.2755,13.2755,97600.0
2009-02-27 11:15:00,19.44,19.54,19.37,19.54,45600.0,13.2755,13.3438,13.2277,13.3438,45600.0
2009-02-27 11:20:00,19.53,19.64,19.52,19.64,44200.0,13.337,13.4121,13.3301,13.4121,44200.0
2009-02-27 11:25:00,19.64,19.71,19.52,19.7,63000.0,13.4121,13.4599,13.3301,13.4531,63000.0
2009-02-27 11:30:00,19.7,19.7,19.61,19.69,58100.0,13.4531,13.4531,13.3916,13.4462,58100.0
2009-02-27 11:35:00,19.69,19.74,19.65,19.72,109700.0,13.4462,13.4804,13.4189,13.4667,109700.0
2009-02-27 11:40:00,19.72,19.91,19.62,19.82,98200.0,13.4667,13.5965,13.3984,13.535,98200.0
2009-02-27 11:45:00,19.82,19.83,19.7,19.73,43500.0,13.535,13.5418,13.4531,13.4736,43500.0
2009-02-27 11:50:00,19.73,19.83,19.66,19.67,66600.0,13.4736,13.5418,13.4258,13.4326,66600.0
2009-02-27 11:55:00,19.67,19.76,19.61,19.74,30000.0,13.4326,13.494,13.3916,13.4804,30000.0
2009-02-27 12:00:00,19.74,19.89,19.73,19.89,53100.0,13.4804,13.5828,13.4736,13.5828,53100.0
2009-02-27 12:05:00,19.89,20.06,19.89,20.06,83300.0,13.5828,13.6989,13.5828,13.6989,83300.0
2009-02-27 12:10:00,20.06,20.08,19.83,19.85,91500.0,13.6989,13.7126,13.5418,13.5555,91500.0
2009-02-27 12:15:00,19.86,19.87,19.76,19.77,37300.0,13.5623,13.5692,13.494,13.5009,37300.0
2009-02-27 12:20:00,19.77,19.86,19.75,19.85,32800.0,13.5009,13.5623,13.4872,13.5555,32800.0
2009-02-27 12:25:00,19.85,19.86,19.78,19.78,37500.0,13.5555,13.5623,13.5077,13.5077,37500.0
2009-02-27 12:30:00,19.78,19.82,19.74,19.75,47900.0,13.5077,13.535,13.4804,13.4872,47900.0
2009-02-27 12:35:00,19.76,19.76,19.66,19.67,58400.0,13.494,13.494,13.4258,13.4326,58400.0
2009-02-27 12:40:00,19.68,19.74,19.64,19.66,37800.0,13.4394,13.4804,13.4121,13.4258,37800.0
2009-02-27 12:45:00,19.65,19.66,19.55,19.6,62700.0,13.4189,13.4258,13.3506,13.3848,62700.0
2009-02-27 12:50:00,19.6,19.61,19.5,19.5,32300.0,13.3848,13.3916,13.3165,13.3165,32300.0
2009-02-27 12:55:00,19.5,19.6,19.42,19.55,90100.0,13.3165,13.3848,13.2619,13.3506,90100.0
2009-02-27 13:00:00,19.56,19.8,19.56,19.71,53200.0,13.3575,13.5214,13.3575,13.4599,53200.0
2009-02-27 13:05:00,19.72,19.92,19.71,19.91,93000.0,13.4667,13.6033,13.4599,13.5965,93000.0
2009-02-27 13:10:00,19.9,19.9,19.75,19.75,34400.0,13.5896,13.5896,13.4872,13.4872,34400.0
2009-02-27 13:15:00,19.75,19.88,19.75,19.88,55200.0,13.4872,13.576,13.4872,13.576,55200.0
2009-02-27 13:20:00,19.88,19.93,19.84,19.88,35500.0,13.576,13.6101,13.5487,13.576,35500.0
2009-02-27 13:25:00,19.88,19.92,19.87,19.9,28000.0,13.576,13.6033,13.5692,13.5896,28000.0
2009-02-27 13:30:00,19.9,20.0,19.83,19.9,66200.0,13.5896,13.6579,13.5418,13.5896,66200.0
2009-02-27 13:35:00,19.93,19.94,19.63,19.67,89400.0,13.6101,13.617,13.4053,13.4326,89400.0
2009-02-27 13:40:00,19.66,19.79,19.63,19.79,63300.0,13.4258,13.5145,13.4053,13.5145,63300.0
2009-02-27 13:45:00,19.79,19.89,19.76,19.89,33800.0,13.5145,13.5828,13.494,13.5828,33800.0
2009-02-27 13:50:00,19.89,19.94,19.78,19.79,35700.0,13.5828,13.617,13.5077,13.5145,35700.0
2009-02-27 13:55:00,19.79,19.94,19.73,19.89,35400.0,13.5145,13.617,13.4736,13.5828,35400.0
2009-02-27 14:00:00,19.9,20.06,19.86,20.04,56200.0,13.5896,13.6989,13.5623,13.6853,56200.0
2009-02-27 14:05:00,20.03,20.03,19.9,19.9,91600.0,13.6784,13.6784,13.5896,13.5896,91600.0
2009-02-27 14:10:00,19.91,20.03,19.81,19.96,55800.0,13.5965,13.6784,13.5282,13.6306,55800.0
2009-02-27 14:15:00,19.96,20.02,19.91,20.01,141400.0,13.6306,13.6716,13.5965,13.6648,141400.0
2009-02-27 14:20:00,20.02,20.12,19.94,20.02,89200.0,13.6716,13.7399,13.617,13.6716,89200.0
2009-02-27 14:25:00,20.02,20.02,19.87,19.89,59200.0,13.6716,13.6716,13.5692,13.5828,59200.0
2009-02-27 14:30:00,19.9,19.9,19.75,19.87,96800.0,13.5896,13.5896,13.4872,13.5692,96800.0
2009-02-27 14:35:00,19.87,19.92,19.85,19.88,58100.0,13.5692,13.6033,13.5555,13.576,58100.0
2009-02-27 14:40:00,19.88,20.06,19.87,20.02,71000.0,13.576,13.6989,13.5692,13.6716,71000.0
2009-02-27 14:45:00,20.01,20.11,19.99,20.1,67300.0,13.6648,13.7331,13.6511,13.7262,67300.0
2009-02-27 14:50:00,20.1,20.17,20.02,20.03,67000.0,13.7262,13.774,13.6716,13.6784,67000.0
2009-02-27 14:55:00,20.04,20.05,20.0,20.02,70600.0,13.6853,13.6921,13.6579,13.6716,70600.0
2009-02-27 15:00:00,20.02,20.02,19.9,19.96,104600.0,13.6716,13.6716,13.5896,13.6306,104600.0
2009-02-27 15:05:00,19.96,19.96,19.86,19.87,77700.0,13.6306,13.6306,13.5623,13.5692,77700.0
2009-02-27 15:10:00,19.86,19.96,19.77,19.95,167300.0,13.5623,13.6306,13.5009,13.6238,167300.0
2009-02-27 15:15:00,19.95,19.95,19.71,19.71,75600.0,13.6238,13.6238,13.4599,13.4599,75600.0
2009-02-27 15:20:00,19.72,19.76,19.68,19.76,76800.0,13.4667,13.494,13.4394,13.494,76800.0
2009-02-27 15:25:00,19.76,19.77,19.71,19.74,97600.0,13.494,13.5009,13.4599,13.4804,97600.0
2009-02-27 15:30:00,19.74,19.87,19.72,19.85,114100.0,13.4804,13.5692,13.4667,13.5555,114100.0
2009-02-27 15:35:00,19.84,19.85,19.71,19.75,100500.0,13.5487,13.5555,13.4599,13.4872,100500.0
2009-02-27 15:40:00,19.75,19.94,19.73,19.85,84900.0,13.4872,13.617,13.4736,13.5555,84900.0
2009-02-27 15:45:00,19.84,19.95,19.83,19.88,157600.0,13.5487,13.6238,13.5418,13.576,157600.0
2009-02-27 15:50:00,19.87,20.0,19.87,19.91,150200.0,13.5692,13.6579,13.5692,13.5965,150200.0
2009-02-27 15:55:00,19.92,19.92,19.88,19.9,149000.0,13.6033,13.6033,13.576,13.5896,149000.0
2009-03-02 09:30:00,19.56,19.68,19.04,19.04,75200.0,13.3575,13.4394,13.0024,13.0024,75200.0
2009-03-02 09:35:00,19.06,19.06,18.75,18.84,219000.0,13.016,13.016,12.8043,12.8658,219000.0
2009-03-02 09:40:00,18.82,18.91,18.67,18.86,93800.0,12.8521,12.9136,12.7497,12.8794,93800.0
2009-03-02 09:45:00,18.86,19.01,18.82,18.87,56900.0,12.8794,12.9819,12.8521,12.8863,56900.0
2009-03-02 09:50:00,18.83,18.96,18.79,18.87,58700.0,12.8589,12.9477,12.8316,12.8863,58700.0
2009-03-02 09:55:00,18.87,18.88,18.73,18.76,78100.0,12.8863,12.8931,12.7907,12.8111,78100.0
2009-03-02 10:00:00,18.75,18.79,18.63,18.68,139700.0,12.8043,12.8316,12.7224,12.7565,139700.0
2009-03-02 10:05:00,18.68,18.81,18.63,18.79,105600.0,12.7565,12.8453,12.7224,12.8316,105600.0
2009-03-02 10:10:00,18.8,18.91,18.76,18.81,138600.0,12.8385,12.9136,12.8111,12.8453,138600.0
2009-03-02 10:15:00,18.81,18.9,18.76,18.85,95900.0,12.8453,12.9068,12.8111,12.8726,95900.0
2009-03-02 10:20:00,18.85,19.03,18.85,18.99,58500.0,12.8726,12.9955,12.8726,12.9682,58500.0
2009-03-02 10:25:00,18.99,19.01,18.83,18.89,127000.0,12.9682,12.9819,12.8589,12.8999,127000.0
2009-03-02 10:30:00,18.89,19.0,18.85,18.98,63200.0,12.8999,12.975,12.8726,12.9614,63200.0
2009-03-02 10:35:00,18.98,19.0,18.94,18.95,37700.0,12.9614,12.975,12.9341,12.9409,37700.0
2009-03-02 10:40:00,18.95,18.98,18.92,18.97,85800.0,12.9409,12.9614,12.9204,12.9546,85800.0
2009-03-02 10:45:00,18.98,18.98,18.91,18.96,39200.0,12.9614,12.9614,12.9136,12.9477,39200.0
2009-03-02 10:50:00,18.95,19.0,18.89,18.92,63800.0,12.9409,12.975,12.8999,12.9204,63800.0
2009-03-02 10:55:00,18.92,18.98,18.92,18.98,26700.0,12.9204,12.9614,12.9204,12.9614,26700.0
2009-03-02 11:00:00,18.98,19.04,18.92,19.02,92700.0,12.9614,13.0024,12.9204,12.9887,92700.0
2009-03-02 11:05:00,19.01,19.02,18.88,18.9,45900.0,12.9819,12.9887,12.8931,12.9068,45900.0
2009-03-02 11:10:00,18.9,18.9,18.83,18.87,36300.0,12.9068,12.9068,12.8589,12.8863,36300.0
2009-03-02 11:15:00,18.87,18.87,18.82,18.86,47500.0,12.8863,12.8863,12.8521,12.8794,47500.0
2009-03-02 11:20:00,18.86,19.01,18.86,19.0,52200.0,12.8794,12.9819,12.8794,12.975,52200.0
2009-03-02 11:25:00,18.99,19.0,18.92,18.94,35700.0,12.9682,12.975,12.9204,12.9341,35700.0
2009-03-02 11:30:00,18.95,18.96,18.86,18.86,31600.0,12.9409,12.9477,12.8794,12.8794,31600.0
2009-03-02 11:35:00,18.86,18.86,18.77,18.78,29900.0,12.8794,12.8794,12.818,12.8248,29900.0
2009-03-02 11:40:00,18.77,18.78,18.74,18.76,22500.0,12.818,12.8248,12.7975,12.8111,22500.0
2009-03-02 11:45:00,18.77,18.77,18.67,18.68,31500.0,12.818,12.818,12.7497,12.7565,31500.0
2009-03-02 11:50:00,18.69,18.69,18.61,18.64,30300.0,12.7633,12.7633,12.7087,12.7292,30300.0
2009-03-02 11:55:00,18.64,18.68,18.56,18.64,120300.0,12.7292,12.7565,12.6746,12.7292,120300.0
2009-03-02 12:00:00,18.65,18.71,18.63,18.71,50000.0,12.736,12.777,12.7224,12.777,50000.0
2009-03-02 12:05:00,18.71,18.8,18.69,18.78,38000.0,12.777,12.8385,12.7633,12.8248,38000.0
2009-03-02 12:10:00,18.77,18.77,18.68,18.69,16100.0,12.818,12.818,12.7565,12.7633,16100.0
2009-03-02 12:15:00,18.69,18.71,18.61,18.62,50900.0,12.7633,12.777,12.7087,12.7155,50900.0
2009-03-02 12:20:00,18.61,18.75,18.61,18.74,72800.0,12.7087,12.8043,12.7087,12.7975,72800.0
2009-03-02 12:25:00,18.74,18.76,18.69,18.71,91600.0,12.7975,12.8111,12.7633,12.777,91600.0
2009-03-02 12:30:00,18.71,18.75,18.69,18.74,25600.0,12.777,12.8043,12.7633,12.7975,25600.0
2009-03-02 12:35:00,18.74,18.77,18.73,18.76,21500.0,12.7975,12.818,12.7907,12.8111,21500.0
2009-03-02 12:40:00,18.77,18.81,18.76,18.8,27000.0,12.818,12.8453,12.8111,12.8385,27000.0
2009-03-02 12:45:00,18.79,18.8,18.76,18.78,41000.0,12.8316,12.8385,12.8111,12.8248,41000.0
2009-03-02 12:50:00,18.77,18.82,18.76,18.78,40600.0,12.818,12.8521,12.8111,12.8248,40600.0
2009-03-02 12:55:00,18.78,18.8,18.74,18.77,51100.0,12.8248,12.8385,12.7975,12.818,51100.0
2009-03-02 13:00:00,18.76,18.82,18.74,18.8,53300.0,12.8111,12.8521,12.7975,12.8385,53300.0
2009-03-02 13:05:00,18.81,18.91,18.79,18.91,80100.0,12.8453,12.9136,12.8316,12.9136,80100.0
2009-03-02 13:10:00,18.89,18.89,18.74,18.75,61800.0,12.8999,12.8999,12.7975,12.8043,61800.0
2009-03-02 13:15:00,18.74,18.78,18.71,18.73,66200.0,12.7975,12.8248,12.777,12.7907,66200.0
2009-03-02 13:20:00,18.73,18.76,18.67,18.71,36800.0,12.7907,12.8111,12.7497,12.777,36800.0
2009-03-02 13:25:00,18.72,18.81,18.71,18.78,68800.0,12.7838,12.8453,12.777,12.8248,68800.0
2009-03-02 13:30:00,18.79,18.82,18.78,18.81,16800.0,12.8316,12.8521,12.8248,12.8453,16800.0
2009-03-02 13:35:00,18.81,18.87,18.81,18.84,78500.0,12.8453,12.8863,12.8453,12.8658,78500.0
2009-03-02 13:40:00,18.84,18.85,18.81,18.81,16700.0,12.8658,12.8726,12.8453,12.8453,16700.0
2009-03-02 13:45:00,18.8,18.92,18.8,18.92,35100.0,12.8385,12.9204,12.8385,12.9204,35100.0
2009-03-02 13:50:00,18.91,18.95,18.89,18.95,23200.0,12.9136,12.9409,12.8999,12.9409,23200.0
2009-03-02 13:55:00,18.95,18.97,18.93,18.95,24300.0,12.9409,12.9546,12.9272,12.9409,24300.0
2009-03-02 14:00:00,18.95,18.96,18.9,18.92,33100.0,12.9409,12.9477,12.9068,12.9204,33100.0
2009-03-02 14:05:00,18.93,18.93,18.84,18.84,34000.0,12.9272,12.9272,12.8658,12.8658,34000.0
2009-03-02 14:10:00,18.85,18.86,18.83,18.83,33200.0,12.8726,12.8794,12.8589,12.8589,33200.0
2009-03-02 14:15:00,18.83,18.86,18.82,18.83,32000.0,12.8589,12.8794,12.8521,12.8589,32000.0
2009-03-02 14:20:00,18.82,18.82,18.75,18.75,22400.0,12.8521,12.8521,12.8043,12.8043,22400.0
2009-03-02 14:25:00,18.76,18.77,18.7,18.7,25700.0,12.8111,12.818,12.7702,12.7702,25700.0
2009-03-02 14:30:00,18.71,18.79,18.66,18.76,39600.0,12.777,12.8316,12.7429,12.8111,39600.0
2009-03-02 14:35:00,18.77,18.82,18.76,18.78,33700.0,12.818,12.8521,12.8111,12.8248,33700.0
2009-03-02 14:40:00,18.78,18.85,18.77,18.8,56000.0,12.8248,12.8726,12.818,12.8385,56000.0
2009-03-02 14:45:00,18.79,18.8,18.67,18.7,68200.0,12.8316,12.8385,12.7497,12.7702,68200.0
2009-03-02 14:50:00,18.7,18.7,18.56,18.56,66100.0,12.7702,12.7702,12.6746,12.6746,66100.0
2009-03-02 14:55:00,18.57,18.65,18.55,18.61,66900.0,12.6814,12.736,12.6677,12.7087,66900.0
2009-03-02 15:00:00,18.6,18.62,18.51,18.58,89000.0,12.7019,12.7155,12.6404,12.6882,89000.0
2009-03-02 15:05:00,18.58,18.67,18.55,18.66,74800.0,12.6882,12.7497,12.6677,12.7429,74800.0
2009-03-02 15:10:00,18.66,18.76,18.66,18.73,94700.0,12.7429,12.8111,12.7429,12.7907,94700.0
2009-03-02 15:15:00,18.73,18.84,18.73,18.8,127000.0,12.7907,12.8658,12.7907,12.8385,127000.0
2009-03-02 15:20:00,18.8,18.83,18.76,18.77,83300.0,12.8385,12.8589,12.8111,12.818,83300.0
2009-03-02 15:25:00,18.75,18.86,18.71,18.82,92200.0,12.8043,12.8794,12.777,12.8521,92200.0
2009-03-02 15:30:00,18.82,18.86,18.8,18.85,130000.0,12.8521,12.8794,12.8385,12.8726,130000.0
2009-03-02 15:35:00,18.84,18.85,18.74,18.76,52000.0,12.8658,12.8726,12.7975,12.8111,52000.0
2009-03-02 15:40:00,18.76,18.78,18.65,18.73,110600.0,12.8111,12.8248,12.736,12.7907,110600.0
2009-03-02 15:45:00,18.73,18.79,18.72,18.75,99100.0,12.7907,12.8316,12.7838,12.8043,99100.0
2009-03-02 15:50:00,18.76,18.76,18.68,18.69,87000.0,12.8111,12.8111,12.7565,12.7633,87000.0
2009-03-02 15:55:00,18.69,18.77,18.68,18.75,133300.0,12.7633,12.818,12.7565,12.8043,133300.0
2009-03-03 09:30:00,18.91,19.0,18.85,18.94,71700.0,12.9136,12.975,12.8726,12.9341,71700.0
2009-03-03 09:35:00,18.95,19.36,18.93,19.35,122400.0,12.9409,13.2209,12.9272,13.2141,122400.0
2009-03-03 09:40:00,19.32,19.36,19.29,19.31,96100.0,13.1936,13.2209,13.1731,13.1867,96100.0
2009-03-03 09:45:00,19.3,19.46,19.3,19.44,209300.0,13.1799,13.2892,13.1799,13.2755,209300.0
2009-03-03 09:50:00,19.43,19.46,19.39,19.44,52100.0,13.2687,13.2892,13.2414,13.2755,52100.0
2009-03-03 09:55:00,19.45,19.53,19.38,19.53,120900.0,13.2823,13.337,13.2345,13.337,120900.0
2009-03-03 10:00:00,19.53,19.53,19.23,19.36,260900.0,13.337,13.337,13.1321,13.2209,260900.0
2009-03-03 10:05:00,19.37,19.46,19.36,19.4,61300.0,13.2277,13.2892,13.2209,13.2482,61300.0
2009-03-03 10:10:00,19.38,19.49,19.33,19.46,148500.0,13.2345,13.3097,13.2004,13.2892,148500.0
2009-03-03 10:15:00,19.46,19.46,19.3,19.34,56600.0,13.2892,13.2892,13.1799,13.2072,56600.0
2009-03-03 10:20:00,19.34,19.35,19.3,19.35,58200.0,13.2072,13.2141,13.1799,13.2141,58200.0
2009-03-03 10:25:00,19.34,19.39,19.33,19.34,43200.0,13.2072,13.2414,13.2004,13.2072,43200.0
2009-03-03 10:30:00,19.34,19.35,19.23,19.32,108000.0,13.2072,13.2141,13.1321,13.1936,108000.0
2009-03-03 10:35:00,19.32,19.33,19.21,19.33,57300.0,13.1936,13.2004,13.1184,13.2004,57300.0
2009-03-03 10:40:00,19.33,19.38,19.23,19.23,56700.0,13.2004,13.2345,13.1321,13.1321,56700.0
2009-03-03 10:45:00,19.22,19.27,19.16,19.25,33100.0,13.1253,13.1594,13.0843,13.1458,33100.0
2009-03-03 10:50:00,19.26,19.28,19.21,19.24,44600.0,13.1526,13.1663,13.1184,13.1389,44600.0
2009-03-03 10:55:00,19.24,19.27,19.18,19.24,50700.0,13.1389,13.1594,13.098,13.1389,50700.0
2009-03-03 11:00:00,19.23,19.25,19.12,19.17,52900.0,13.1321,13.1458,13.057,13.0911,52900.0
2009-03-03 11:05:00,19.17,19.24,19.11,19.12,69400.0,13.0911,13.1389,13.0502,13.057,69400.0
2009-03-03 11:10:00,19.13,19.15,19.03,19.07,53600.0,13.0638,13.0775,12.9955,13.0228,53600.0
2009-03-03 11:15:00,19.06,19.11,19.05,19.1,74100.0,13.016,13.0502,13.0092,13.0433,74100.0
2009-03-03 11:20:00,19.1,19.1,19.05,19.08,64100.0,13.0433,13.0433,13.0092,13.0297,64100.0
2009-03-03 11:25:00,19.08,19.09,19.03,19.06,63300.0,13.0297,13.0365,12.9955,13.016,63300.0
2009-03-03 11:30:00,19.06,19.08,18.87,18.88,38100.0,13.016,13.0297,12.8863,12.8931,38100.0
2009-03-03 11:35:00,18.88,19.03,18.86,19.01,74200.0,12.8931,12.9955,12.8794,12.9819,74200.0
2009-03-03 11:40:00,19.02,19.11,18.95,19.11,59900.0,12.9887,13.0502,12.9409,13.0502,59900.0
2009-03-03 11:45:00,19.11,19.17,19.04,19.05,112100.0,13.0502,13.0911,13.0024,13.0092,112100.0
2009-03-03 11:50:00,19.05,19.19,19.05,19.1,102300.0,13.0092,13.1048,13.0092,13.0433,102300.0
2009-03-03 11:55:00,19.1,19.12,19.0,19.1,44100.0,13.0433,13.057,12.975,13.0433,44100.0
2009-03-03 12:00:00,19.09,19.17,19.05,19.14,86500.0,13.0365,13.0911,13.0092,13.0706,86500.0
2009-03-03 12:05:00,19.14,19.18,19.06,19.14,226400.0,13.0706,13.098,13.016,13.0706,226400.0
2009-03-03 12:10:00,19.14,19.22,19.11,19.2,69100.0,13.0706,13.1253,13.0502,13.1116,69100.0
2009-03-03 12:15:00,19.2,19.25,19.16,19.22,81400.0,13.1116,13.1458,13.0843,13.1253,81400.0
2009-03-03 12:20:00,19.21,19.25,19.15,19.21,179400.0,13.1184,13.1458,13.0775,13.1184,179400.0
2009-03-03 12:25:00,19.21,19.25,19.2,19.22,71700.0,13.1184,13.1458,13.1116,13.1253,71700.0
2009-03-03 12:30:00,19.22,19.22,19.1,19.16,36600.0,13.1253,13.1253,13.0433,13.0843,36600.0
2009-03-03 12:35:00,19.16,19.18,19.14,19.16,29000.0,13.0843,13.098,13.0706,13.0843,29000.0
2009-03-03 12:40:00,19.16,19.2,19.14,19.19,30300.0,13.0843,13.1116,13.0706,13.1048,30300.0
2009-03-03 12:45:00,19.19,19.24,19.16,19.19,64000.0,13.1048,13.1389,13.0843,13.1048,64000.0
2009-03-03 12:50:00,19.18,19.22,19.09,19.17,28700.0,13.098,13.1253,13.0365,13.0911,28700.0
2009-03-03 12:55:00,19.16,19.18,19.09,19.13,41700.0,13.0843,13.098,13.0365,13.0638,41700.0
2009-03-03 13:00:00,19.13,19.13,19.02,19.08,22500.0,13.0638,13.0638,12.9887,13.0297,22500.0
2009-03-03 13:05:00,19.08,19.08,18.97,19.03,26800.0,13.0297,13.0297,12.9546,12.9955,26800.0
2009-03-03 13:10:00,19.02,19.09,19.01,19.07,28400.0,12.9887,13.0365,12.9819,13.0228,28400.0
2009-03-03 13:15:00,19.06,19.22,19.06,19.13,48600.0,13.016,13.1253,13.016,13.0638,48600.0
2009-03-03 13:20:00,19.13,19.27,19.11,19.16,53300.0,13.0638,13.1594,13.0502,13.0843,53300.0
2009-03-03 13:25:00,19.15,19.2,19.11,19.14,45000.0,13.0775,13.1116,13.0502,13.0706,45000.0
2009-03-03 13:30:00,19.14,19.17,19.05,19.07,23100.0,13.0706,13.0911,13.0092,13.0228,23100.0
2009-03-03 13:35:00,19.08,19.11,19.04,19.05,39400.0,13.0297,13.0502,13.0024,13.0092,39400.0
2009-03-03 13:40:00,19.06,19.09,19.04,19.06,48100.0,13.016,13.0365,13.0024,13.016,48100.0
2009-03-03 13:45:00,19.07,19.08,19.03,19.06,22600.0,13.0228,13.0297,12.9955,13.016,22600.0
2009-03-03 13:50:00,19.06,19.1,19.03,19.08,28900.0,13.016,13.0433,12.9955,13.0297,28900.0
2009-03-03 13:55:00,19.08,19.1,19.06,19.07,41600.0,13.0297,13.0433,13.016,13.0228,41600.0
2009-03-03 14:00:00,19.07,19.14,19.06,19.13,68900.0,13.0228,13.0706,13.016,13.0638,68900.0
2009-03-03 14:05:00,19.13,19.13,19.04,19.05,68900.0,13.0638,13.0638,13.0024,13.0092,68900.0
2009-03-03 14:10:00,19.04,19.16,19.01,19.11,102800.0,13.0024,13.0843,12.9819,13.0502,102800.0
2009-03-03 14:15:00,19.1,19.11,19.05,19.08,63900.0,13.0433,13.0502,13.0092,13.0297,63900.0
2009-03-03 14:20:00,19.08,19.21,19.06,19.21,34000.0,13.0297,13.1184,13.016,13.1184,34000.0
2009-03-03 14:25:00,19.21,19.21,19.13,19.18,30900.0,13.1184,13.1184,13.0638,13.098,30900.0
2009-03-03 14:30:00,19.18,19.26,19.15,19.26,83700.0,13.098,13.1526,13.0775,13.1526,83700.0
2009-03-03 14:35:00,19.27,19.31,19.23,19.29,135600.0,13.1594,13.1867,13.1321,13.1731,135600.0
2009-03-03 14:40:00,19.29,19.34,19.23,19.26,146200.0,13.1731,13.2072,13.1321,13.1526,146200.0
2009-03-03 14:45:00,19.26,19.31,19.16,19.24,60000.0,13.1526,13.1867,13.0843,13.1389,60000.0
2009-03-03 14:50:00,19.25,19.27,19.16,19.25,46800.0,13.1458,13.1594,13.0843,13.1458,46800.0
2009-03-03 14:55:00,19.26,19.35,19.2,19.35,104000.0,13.1526,13.2141,13.1116,13.2141,104000.0
2009-03-03 15:00:00,19.34,19.34,19.22,19.25,44900.0,13.2072,13.2072,13.1253,13.1458,44900.0
2009-03-03 15:05:00,19.26,19.26,19.11,19.15,78200.0,13.1526,13.1526,13.0502,13.0775,78200.0
2009-03-03 15:10:00,19.15,19.18,19.08,19.1,50500.0,13.0775,13.098,13.0297,13.0433,50500.0
2009-03-03 15:15:00,19.09,19.21,19.03,19.17,84900.0,13.0365,13.1184,12.9955,13.0911,84900.0
2009-03-03 15:20:00,19.17,19.2,18.96,18.99,101600.0,13.0911,13.1116,12.9477,12.9682,101600.0
2009-03-03 15:25:00,18.99,19.03,18.94,18.97,63800.0,12.9682,12.9955,12.9341,12.9546,63800.0
2009-03-03 15:30:00,18.97,19.0,18.91,18.99,95200.0,12.9546,12.975,12.9136,12.9682,95200.0
2009-03-03 15:35:00,18.99,19.02,18.92,18.96,120400.0,12.9682,12.9887,12.9204,12.9477,120400.0
2009-03-03 15:40:00,18.95,18.99,18.91,18.95,102900.0,12.9409,12.9682,12.9136,12.9409,102900.0
2009-03-03 15:45:00,18.94,18.94,18.89,18.94,88800.0,12.9341,12.9341,12.8999,12.9341,88800.0
2009-03-03 15:50:00,18.94,19.05,18.92,19.03,99700.0,12.9341,13.0092,12.9204,12.9955,99700.0
2009-03-03 15:55:00,19.03,19.04,18.96,18.96,145000.0,12.9955,13.0024,12.9477,12.9477,145000.0
2009-03-04 09:30:00,19.08,19.34,19.01,19.08,84000.0,13.0297,13.2072,12.9819,13.0297,84000.0
2009-03-04 09:35:00,19.06,19.25,19.0,19.11,115400.0,13.016,13.1458,12.975,13.0502,115400.0
2009-03-04 09:40:00,19.11,19.19,19.09,19.18,61100.0,13.0502,13.1048,13.0365,13.098,61100.0
2009-03-04 09:45:00,19.17,19.24,19.15,19.22,41400.0,13.0911,13.1389,13.0775,13.1253,41400.0
2009-03-04 09:50:00,19.22,19.22,19.09,19.1,139400.0,13.1253,13.1253,13.0365,13.0433,139400.0
2009-03-04 09:55:00,19.09,19.14,18.87,18.87,137900.0,13.0365,13.0706,12.8863,12.8863,137900.0
2009-03-04 10:00:00,18.87,18.92,18.86,18.92,72200.0,12.8863,12.9204,12.8794,12.9204,72200.0
2009-03-04 10:05:00,18.92,18.94,18.82,18.83,56600.0,12.9204,12.9341,12.8521,12.8589,56600.0
2009-03-04 10:10:00,18.82,18.83,18.65,18.65,60300.0,12.8521,12.8589,12.736,12.736,60300.0
2009-03-04 10:15:00,18.66,18.67,18.52,18.53,72000.0,12.7429,12.7497,12.6472,12.6541,72000.0
2009-03-04 10:20:00,18.52,18.66,18.5,18.66,114500.0,12.6472,12.7429,12.6336,12.7429,114500.0
2009-03-04 10:25:00,18.65,18.65,18.54,18.61,26400.0,12.736,12.736,12.6609,12.7087,26400.0
2009-03-04 10:30:00,18.61,18.62,18.5,18.5,42900.0,12.7087,12.7155,12.6336,12.6336,42900.0
2009-03-04 10:35:00,18.5,18.51,18.45,18.45,122800.0,12.6336,12.6404,12.5994,12.5994,122800.0
2009-03-04 10:40:00,18.45,18.58,18.45,18.51,70200.0,12.5994,12.6882,12.5994,12.6404,70200.0
2009-03-04 10:45:00,18.52,18.58,18.5,18.58,44500.0,12.6472,12.6882,12.6336,12.6882,44500.0
2009-03-04 10:50:00,18.57,18.65,18.56,18.63,33800.0,12.6814,12.736,12.6746,12.7224,33800.0
2009-03-04 10:55:00,18.62,18.64,18.55,18.63,27600.0,12.7155,12.7292,12.6677,12.7224,27600.0
2009-03-04 11:00:00,18.63,18.77,18.61,18.63,96700.0,12.7224,12.818,12.7087,12.7224,96700.0
2009-03-04 11:05:00,18.63,18.66,18.6,18.6,31500.0,12.7224,12.7429,12.7019,12.7019,31500.0
2009-03-04 11:10:00,18.6,18.64,18.59,18.62,29900.0,12.7019,12.7292,12.6951,12.7155,29900.0
2009-03-04 11:15:00,18.61,18.65,18.57,18.62,38300.0,12.7087,12.736,12.6814,12.7155,38300.0
2009-03-04 11:20:00,18.63,18.63,18.57,18.61,34400.0,12.7224,12.7224,12.6814,12.7087,34400.0
2009-03-04 11:25:00,18.6,18.61,18.52,18.56,46100.0,12.7019,12.7087,12.6472,12.6746,46100.0
2009-03-04 11:30:00,18.56,18.6,18.53,18.56,26800.0,12.6746,12.7019,12.6541,12.6746,26800.0
2009-03-04 11:35:00,18.56,18.56,18.52,18.52,12500.0,12.6746,12.6746,12.6472,12.6472,12500.0
2009-03-04 11:40:00,18.52,18.57,18.49,18.56,35100.0,12.6472,12.6814,12.6268,12.6746,35100.0
2009-03-04 11:45:00,18.56,18.62,18.54,18.62,24500.0,12.6746,12.7155,12.6609,12.7155,24500.0
2009-03-04 11:50:00,18.61,18.67,18.6,18.66,23300.0,12.7087,12.7497,12.7019,12.7429,23300.0
2009-03-04 11:55:00,18.66,18.68,18.64,18.65,29700.0,12.7429,12.7565,12.7292,12.736,29700.0
2009-03-04 12:00:00,18.65,18.73,18.64,18.72,44100.0,12.736,12.7907,12.7292,12.7838,44100.0
2009-03-04 12:05:00,18.73,18.75,18.72,18.75,49500.0,12.7907,12.8043,12.7838,12.8043,49500.0
2009-03-04 12:10:00,18.75,18.87,18.74,18.86,58100.0,12.8043,12.8863,12.7975,12.8794,58100.0
2009-03-04 12:15:00,18.86,18.87,18.78,18.78,49400.0,12.8794,12.8863,12.8248,12.8248,49400.0
2009-03-04 12:20:00,18.78,18.82,18.76,18.81,29000.0,12.8248,12.8521,12.8111,12.8453,29000.0
2009-03-04 12:25:00,18.81,18.82,18.76,18.76,22200.0,12.8453,12.8521,12.8111,12.8111,22200.0
2009-03-04 12:30:00,18.77,18.78,18.71,18.72,22300.0,12.818,12.8248,12.777,12.7838,22300.0
2009-03-04 12:35:00,18.72,18.76,18.71,18.76,20000.0,12.7838,12.8111,12.777,12.8111,20000.0
2009-03-04 12:40:00,18.75,18.76,18.67,18.68,37800.0,12.8043,12.8111,12.7497,12.7565,37800.0
2009-03-04 12:45:00,18.68,18.69,18.6,18.6,35500.0,12.7565,12.7633,12.7019,12.7019,35500.0
2009-03-04 12:50:00,18.6,18.67,18.6,18.67,23600.0,12.7019,12.7497,12.7019,12.7497,23600.0
2009-03-04 12:55:00,18.67,18.68,18.59,18.6,31500.0,12.7497,12.7565,12.6951,12.7019,31500.0
2009-03-04 13:00:00,18.59,18.59,18.54,18.54,27100.0,12.6951,12.6951,12.6609,12.6609,27100.0
2009-03-04 13:05:00,18.54,18.55,18.51,18.55,19500.0,12.6609,12.6677,12.6404,12.6677,19500.0
2009-03-04 13:10:00,18.55,18.66,18.54,18.62,31600.0,12.6677,12.7429,12.6609,12.7155,31600.0
2009-03-04 13:15:00,18.62,18.66,18.6,18.63,33800.0,12.7155,12.7429,12.7019,12.7224,33800.0
2009-03-04 13:20:00,18.63,18.63,18.59,18.61,15600.0,12.7224,12.7224,12.6951,12.7087,15600.0
2009-03-04 13:25:00,18.61,18.68,18.6,18.62,25500.0,12.7087,12.7565,12.7019,12.7155,25500.0
2009-03-04 13:30:00,18.62,18.67,18.6,18.66,29600.0,12.7155,12.7497,12.7019,12.7429,29600.0
2009-03-04 13:35:00,18.66,18.67,18.56,18.56,15300.0,12.7429,12.7497,12.6746,12.6746,15300.0
2009-03-04 13:40:00,18.55,18.55,18.52,18.55,43100.0,12.6677,12.6677,12.6472,12.6677,43100.0
2009-03-04 13:45:00,18.55,18.67,18.55,18.67,44700.0,12.6677,12.7497,12.6677,12.7497,44700.0
2009-03-04 13:50:00,18.67,18.67,18.59,18.6,24800.0,12.7497,12.7497,12.6951,12.7019,24800.0
2009-03-04 13:55:00,18.6,18.65,18.58,18.6,32500.0,12.7019,12.736,12.6882,12.7019,32500.0
2009-03-04 14:00:00,18.6,18.73,18.57,18.67,73500.0,12.7019,12.7907,12.6814,12.7497,73500.0
2009-03-04 14:05:00,18.67,18.74,18.64,18.73,49400.0,12.7497,12.7975,12.7292,12.7907,49400.0
2009-03-04 14:10:00,18.73,18.73,18.63,18.66,42700.0,12.7907,12.7907,12.7224,12.7429,42700.0
2009-03-04 14:15:00,18.66,18.72,18.66,18.7,24000.0,12.7429,12.7838,12.7429,12.7702,24000.0
2009-03-04 14:20:00,18.68,18.68,18.62,18.63,24600.0,12.7565,12.7565,12.7155,12.7224,24600.0
2009-03-04 14:25:00,18.62,18.63,18.52,18.52,44400.0,12.7155,12.7224,12.6472,12.6472,44400.0
2009-03-04 14:30:00,18.53,18.57,18.5,18.57,58900.0,12.6541,12.6814,12.6336,12.6814,58900.0
2009-03-04 14:35:00,18.57,18.71,18.54,18.67,49900.0,12.6814,12.777,12.6609,12.7497,49900.0
2009-03-04 14:40:00,18.66,18.69,18.61,18.67,51300.0,12.7429,12.7633,12.7087,12.7497,51300.0
2009-03-04 14:45:00,18.67,18.72,18.65,18.68,34400.0,12.7497,12.7838,12.736,12.7565,34400.0
2009-03-04 14:50:00,18.67,18.77,18.65,18.75,46400.0,12.7497,12.818,12.736,12.8043,46400.0
2009-03-04 14:55:00,18.74,18.78,18.74,18.76,54400.0,12.7975,12.8248,12.7975,12.8111,54400.0
2009-03-04 15:00:00,18.76,18.77,18.72,18.72,56100.0,12.8111,12.818,12.7838,12.7838,56100.0
2009-03-04 15:05:00,18.73,18.74,18.7,18.73,44600.0,12.7907,12.7975,12.7702,12.7907,44600.0
2009-03-04 15:10:00,18.72,18.77,18.72,18.76,63200.0,12.7838,12.818,12.7838,12.8111,63200.0
2009-03-04 15:15:00,18.76,18.77,18.73,18.75,69000.0,12.8111,12.818,12.7907,12.8043,69000.0
2009-03-04 15:20:00,18.74,18.76,18.67,18.73,93100.0,12.7975,12.8111,12.7497,12.7907,93100.0
2009-03-04 15:25:00,18.72,18.8,18.72,18.79,113600.0,12.7838,12.8385,12.7838,12.8316,113600.0
2009-03-04 15:30:00,18.79,18.81,18.76,18.77,88400.0,12.8316,12.8453,12.8111,12.818,88400.0
2009-03-04 15:35:00,18.77,18.8,18.71,18.78,165700.0,12.818,12.8385,12.777,12.8248,165700.0
2009-03-04 15:40:00,18.78,18.79,18.72,18.76,146100.0,12.8248,12.8316,12.7838,12.8111,146100.0
2009-03-04 15:45:00,18.75,18.77,18.69,18.76,150700.0,12.8043,12.818,12.7633,12.8111,150700.0
2009-03-04 15:50:00,18.76,18.84,18.76,18.77,406700.0,12.8111,12.8658,12.8111,12.818,406700.0
2009-03-04 15:55:00,18.77,18.78,18.59,18.62,206500.0,12.818,12.8248,12.6951,12.7155,206500.0
2009-03-05 09:30:00,18.52,18.63,17.54,17.66,76900.0,12.6472,12.7224,11.978,12.06,76900.0
2009-03-05 09:35:00,17.66,18.44,17.54,18.25,155400.0,12.06,12.5926,11.978,12.4629,155400.0
2009-03-05 09:40:00,18.22,18.46,18.18,18.43,32200.0,12.4424,12.6063,12.4151,12.5858,32200.0
2009-03-05 09:45:00,18.44,18.48,18.3,18.3,37800.0,12.5926,12.6199,12.497,12.497,37800.0
2009-03-05 09:50:00,18.31,18.32,18.16,18.23,47900.0,12.5038,12.5107,12.4014,12.4492,47900.0
2009-03-05 09:55:00,18.24,18.25,18.14,18.23,39500.0,12.456,12.4629,12.3877,12.4492,39500.0
2009-03-05 10:00:00,18.23,18.24,18.14,18.14,84100.0,12.4492,12.456,12.3877,12.3877,84100.0
2009-03-05 10:05:00,18.14,18.14,18.07,18.12,51600.0,12.3877,12.3877,12.3399,12.3741,51600.0
2009-03-05 10:10:00,18.12,18.12,17.86,17.86,33600.0,12.3741,12.3741,12.1965,12.1965,33600.0
2009-03-05 10:15:00,17.86,17.86,17.77,17.82,71200.0,12.1965,12.1965,12.1351,12.1692,71200.0
2009-03-05 10:20:00,17.81,17.86,17.78,17.79,60100.0,12.1624,12.1965,12.1419,12.1487,60100.0
2009-03-05 10:25:00,17.79,17.8,17.78,17.78,21000.0,12.1487,12.1556,12.1419,12.1419,21000.0
2009-03-05 10:30:00,17.78,17.81,17.73,17.75,61900.0,12.1419,12.1624,12.1078,12.1214,61900.0
2009-03-05 10:35:00,17.75,17.75,17.66,17.66,51000.0,12.1214,12.1214,12.06,12.06,51000.0
2009-03-05 10:40:00,17.65,17.72,17.63,17.64,44200.0,12.0531,12.1009,12.0395,12.0463,44200.0
2009-03-05 10:45:00,17.63,17.63,17.5,17.52,90400.0,12.0395,12.0395,11.9507,11.9644,90400.0
2009-03-05 10:50:00,17.51,17.56,17.5,17.51,49200.0,11.9575,11.9917,11.9507,11.9575,49200.0
2009-03-05 10:55:00,17.51,17.52,17.39,17.39,115300.0,11.9575,11.9644,11.8756,11.8756,115300.0
2009-03-05 11:00:00,17.39,17.46,17.38,17.44,111900.0,11.8756,11.9234,11.8687,11.9097,111900.0
2009-03-05 11:05:00,17.45,17.49,17.4,17.47,32000.0,11.9165,11.9439,11.8824,11.9302,32000.0
2009-03-05 11:10:00,17.47,17.5,17.44,17.47,35700.0,11.9302,11.9507,11.9097,11.9302,35700.0
2009-03-05 11:15:00,17.45,17.45,17.31,17.36,59200.0,11.9165,11.9165,11.8209,11.8551,59200.0
2009-03-05 11:20:00,17.36,17.45,17.34,17.43,28300.0,11.8551,11.9165,11.8414,11.9029,28300.0
2009-03-05 11:25:00,17.42,17.42,17.35,17.36,18400.0,11.8961,11.8961,11.8483,11.8551,18400.0
2009-03-05 11:30:00,17.37,17.38,17.33,17.38,17000.0,11.8619,11.8687,11.8346,11.8687,17000.0
2009-03-05 11:35:00,17.39,17.4,17.34,17.38,20700.0,11.8756,11.8824,11.8414,11.8687,20700.0
2009-03-05 11:40:00,17.36,17.39,17.32,17.37,21600.0,11.8551,11.8756,11.8278,11.8619,21600.0
2009-03-05 11:45:00,17.37,17.39,17.33,17.34,18600.0,11.8619,11.8756,11.8346,11.8414,18600.0
2009-03-05 11:50:00,17.35,17.35,17.27,17.29,37500.0,11.8483,11.8483,11.7936,11.8073,37500.0
2009-03-05 11:55:00,17.28,17.31,17.26,17.29,33100.0,11.8005,11.8209,11.7868,11.8073,33100.0
2009-03-05 12:00:00,17.3,17.3,17.22,17.24,51000.0,11.8141,11.8141,11.7595,11.7731,51000.0
2009-03-05 12:05:00,17.25,17.28,17.23,17.24,46000.0,11.78,11.8005,11.7663,11.7731,46000.0
2009-03-05 12:10:00,17.23,17.23,17.18,17.19,72300.0,11.7663,11.7663,11.7322,11.739,72300.0
2009-03-05 12:15:00,17.19,17.3,17.19,17.29,26100.0,11.739,11.8141,11.739,11.8073,26100.0
2009-03-05 12:20:00,17.29,17.43,17.29,17.42,47500.0,11.8073,11.9029,11.8073,11.8961,47500.0
2009-03-05 12:25:00,17.43,17.56,17.42,17.56,73900.0,11.9029,11.9917,11.8961,11.9917,73900.0
2009-03-05 12:30:00,17.55,17.56,17.48,17.51,31800.0,11.9848,11.9917,11.937,11.9575,31800.0
2009-03-05 12:35:00,17.51,17.59,17.49,17.58,34800.0,11.9575,12.0122,11.9439,12.0053,34800.0
2009-03-05 12:40:00,17.59,17.6,17.54,17.6,57300.0,12.0122,12.019,11.978,12.019,57300.0
2009-03-05 12:45:00,17.59,17.6,17.52,17.55,43600.0,12.0122,12.019,11.9644,11.9848,43600.0
2009-03-05 12:50:00,17.55,17.55,17.46,17.46,16400.0,11.9848,11.9848,11.9234,11.9234,16400.0
2009-03-05 12:55:00,17.46,17.46,17.37,17.41,21900.0,11.9234,11.9234,11.8619,11.8892,21900.0
2009-03-05 13:00:00,17.41,17.43,17.37,17.4,19000.0,11.8892,11.9029,11.8619,11.8824,19000.0
2009-03-05 13:05:00,17.39,17.45,17.39,17.45,34800.0,11.8756,11.9165,11.8756,11.9165,34800.0
2009-03-05 13:10:00,17.46,17.48,17.42,17.42,61500.0,11.9234,11.937,11.8961,11.8961,61500.0
2009-03-05 13:15:00,17.43,17.44,17.42,17.42,29200.0,11.9029,11.9097,11.8961,11.8961,29200.0
2009-03-05 13:20:00,17.42,17.42,17.39,17.39,24200.0,11.8961,11.8961,11.8756,11.8756,24200.0
2009-03-05 13:25:00,17.4,17.4,17.36,17.37,10600.0,11.8824,11.8824,11.8551,11.8619,10600.0
2009-03-05 13:30:00,17.37,17.38,17.29,17.34,22200.0,11.8619,11.8687,11.8073,11.8414,22200.0
2009-03-05 13:35:00,17.35,17.35,17.31,17.33,39800.0,11.8483,11.8483,11.8209,11.8346,39800.0
2009-03-05 13:40:00,17.32,17.34,17.25,17.25,57000.0,11.8278,11.8414,11.78,11.78,57000.0
2009-03-05 13:45:00,17.26,17.34,17.25,17.31,27800.0,11.7868,11.8414,11.78,11.8209,27800.0
2009-03-05 13:50:00,17.31,17.35,17.31,17.35,29700.0,11.8209,11.8483,11.8209,11.8483,29700.0
2009-03-05 13:55:00,17.35,17.36,17.31,17.33,30800.0,11.8483,11.8551,11.8209,11.8346,30800.0
2009-03-05 14:00:00,17.33,17.33,17.26,17.26,40700.0,11.8346,11.8346,11.7868,11.7868,40700.0
2009-03-05 14:05:00,17.26,17.26,17.22,17.22,66500.0,11.7868,11.7868,11.7595,11.7595,66500.0
2009-03-05 14:10:00,17.23,17.23,17.18,17.2,38000.0,11.7663,11.7663,11.7322,11.7458,38000.0
2009-03-05 14:15:00,17.2,17.3,17.19,17.27,24600.0,11.7458,11.8141,11.739,11.7936,24600.0
2009-03-05 14:20:00,17.27,17.27,17.18,17.24,54400.0,11.7936,11.7936,11.7322,11.7731,54400.0
2009-03-05 14:25:00,17.23,17.29,17.2,17.21,53300.0,11.7663,11.8073,11.7458,11.7527,53300.0
2009-03-05 14:30:00,17.21,17.33,17.21,17.32,158400.0,11.7527,11.8346,11.7527,11.8278,158400.0
2009-03-05 14:35:00,17.33,17.4,17.31,17.38,98600.0,11.8346,11.8824,11.8209,11.8687,98600.0
2009-03-05 14:40:00,17.38,17.39,17.35,17.36,34500.0,11.8687,11.8756,11.8483,11.8551,34500.0
2009-03-05 14:45:00,17.38,17.42,17.34,17.38,54900.0,11.8687,11.8961,11.8414,11.8687,54900.0
2009-03-05 14:50:00,17.39,17.39,17.31,17.34,40800.0,11.8756,11.8756,11.8209,11.8414,40800.0
2009-03-05 14:55:00,17.34,17.38,17.26,17.27,49500.0,11.8414,11.8687,11.7868,11.7936,49500.0
2009-03-05 15:00:00,17.26,17.35,17.25,17.29,148400.0,11.7868,11.8483,11.78,11.8073,148400.0
2009-03-05 15:05:00,17.3,17.37,17.28,17.31,55100.0,11.8141,11.8619,11.8005,11.8209,55100.0
2009-03-05 15:10:00,17.31,17.4,17.31,17.38,39100.0,11.8209,11.8824,11.8209,11.8687,39100.0
2009-03-05 15:15:00,17.38,17.41,17.33,17.35,58400.0,11.8687,11.8892,11.8346,11.8483,58400.0
2009-03-05 15:20:00,17.36,17.41,17.34,17.38,72600.0,11.8551,11.8892,11.8414,11.8687,72600.0
2009-03-05 15:25:00,17.38,17.4,17.3,17.4,152900.0,11.8687,11.8824,11.8141,11.8824,152900.0
2009-03-05 15:30:00,17.39,17.39,17.28,17.31,106200.0,11.8756,11.8756,11.8005,11.8209,106200.0
2009-03-05 15:35:00,17.3,17.31,17.21,17.25,86900.0,11.8141,11.8209,11.7527,11.78,86900.0
2009-03-05 15:40:00,17.26,17.29,17.2,17.27,102000.0,11.7868,11.8073,11.7458,11.7936,102000.0
2009-03-05 15:45:00,17.27,17.35,17.23,17.34,105200.0,11.7936,11.8483,11.7663,11.8414,105200.0
2009-03-05 15:50:00,17.34,17.34,17.26,17.3,157900.0,11.8414,11.8414,11.7868,11.8141,157900.0
2009-03-05 15:55:00,17.31,17.35,17.28,17.32,199200.0,11.8209,11.8483,11.8005,11.8278,199200.0
2009-03-06 09:30:00,17.31,17.5,17.31,17.46,48000.0,11.8209,11.9507,11.8209,11.9234,48000.0
2009-03-06 09:35:00,17.46,17.7,17.36,17.67,115500.0,11.9234,12.0873,11.8551,12.0668,115500.0
2009-03-06 09:40:00,17.68,17.93,17.52,17.89,60700.0,12.0736,12.2443,11.9644,12.217,60700.0
2009-03-06 09:45:00,17.88,17.88,17.57,17.57,55300.0,12.2102,12.2102,11.9985,11.9985,55300.0
2009-03-06 09:50:00,17.56,17.57,17.48,17.48,47200.0,11.9917,11.9985,11.937,11.937,47200.0
2009-03-06 09:55:00,17.48,17.48,17.42,17.42,13000.0,11.937,11.937,11.8961,11.8961,13000.0
2009-03-06 10:00:00,17.42,17.42,17.22,17.25,27700.0,11.8961,11.8961,11.7595,11.78,27700.0
2009-03-06 10:05:00,17.25,17.37,17.25,17.32,27700.0,11.78,11.8619,11.78,11.8278,27700.0
2009-03-06 10:10:00,17.31,17.31,17.22,17.25,26600.0,11.8209,11.8209,11.7595,11.78,26600.0
2009-03-06 10:15:00,17.25,17.25,17.05,17.15,41100.0,11.78,11.78,11.6434,11.7117,41100.0
2009-03-06 10:20:00,17.15,17.18,17.1,17.13,24900.0,11.7117,11.7322,11.6775,11.698,24900.0
2009-03-06 10:25:00,17.13,17.13,17.0,17.0,64400.0,11.698,11.698,11.6092,11.6092,64400.0
2009-03-06 10:30:00,17.0,17.07,16.96,17.02,72300.0,11.6092,11.657,11.5819,11.6229,72300.0
2009-03-06 10:35:00,17.02,17.05,16.93,16.94,78600.0,11.6229,11.6434,11.5614,11.5683,78600.0
2009-03-06 10:40:00,16.94,17.03,16.92,17.01,84400.0,11.5683,11.6297,11.5546,11.6161,84400.0
2009-03-06 10:45:00,17.0,17.0,16.82,16.88,64100.0,11.6092,11.6092,11.4863,11.5273,64100.0
2009-03-06 10:50:00,16.88,16.92,16.82,16.89,46400.0,11.5273,11.5546,11.4863,11.5341,46400.0
2009-03-06 10:55:00,16.89,16.92,16.84,16.89,73400.0,11.5341,11.5546,11.5,11.5341,73400.0
2009-03-06 11:00:00,16.89,16.94,16.86,16.94,38100.0,11.5341,11.5683,11.5136,11.5683,38100.0
2009-03-06 11:05:00,16.94,16.94,16.86,16.9,44400.0,11.5683,11.5683,11.5136,11.541,44400.0
2009-03-06 11:10:00,16.9,16.99,16.89,16.97,49000.0,11.541,11.6024,11.5341,11.5888,49000.0
2009-03-06 11:15:00,16.98,16.99,16.93,16.97,72500.0,11.5956,11.6024,11.5614,11.5888,72500.0
2009-03-06 11:20:00,16.97,16.99,16.93,16.94,67000.0,11.5888,11.6024,11.5614,11.5683,67000.0
2009-03-06 11:25:00,16.93,16.98,16.92,16.97,44300.0,11.5614,11.5956,11.5546,11.5888,44300.0
2009-03-06 11:30:00,16.98,17.01,16.96,16.96,53200.0,11.5956,11.6161,11.5819,11.5819,53200.0
2009-03-06 11:35:00,16.96,16.97,16.89,16.9,21700.0,11.5819,11.5888,11.5341,11.541,21700.0
2009-03-06 11:40:00,16.9,16.91,16.79,16.8,23800.0,11.541,11.5478,11.4658,11.4727,23800.0
2009-03-06 11:45:00,16.79,16.81,16.78,16.8,20700.0,11.4658,11.4795,11.459,11.4727,20700.0
2009-03-06 11:50:00,16.81,16.85,16.8,16.85,45800.0,11.4795,11.5068,11.4727,11.5068,45800.0
2009-03-06 11:55:00,16.85,16.89,16.82,16.82,36100.0,11.5068,11.5341,11.4863,11.4863,36100.0
2009-03-06 12:00:00,16.82,16.9,16.81,16.87,59400.0,11.4863,11.541,11.4795,11.5205,59400.0
2009-03-06 12:05:00,16.87,16.9,16.87,16.9,37500.0,11.5205,11.541,11.5205,11.541,37500.0
2009-03-06 12:10:00,16.89,16.89,16.87,16.87,29600.0,11.5341,11.5341,11.5205,11.5205,29600.0
2009-03-06 12:15:00,16.87,16.88,16.85,16.86,44100.0,11.5205,11.5273,11.5068,11.5136,44100.0
2009-03-06 12:20:00,16.87,16.88,16.85,16.86,36700.0,11.5205,11.5273,11.5068,11.5136,36700.0
2009-03-06 12:25:00,16.85,16.86,16.79,16.79,43400.0,11.5068,11.5136,11.4658,11.4658,43400.0
2009-03-06 12:30:00,16.79,16.82,16.76,16.79,31200.0,11.4658,11.4863,11.4454,11.4658,31200.0
2009-03-06 12:35:00,16.79,16.84,16.77,16.81,124300.0,11.4658,11.5,11.4522,11.4795,124300.0
2009-03-06 12:40:00,16.8,16.81,16.77,16.78,32200.0,11.4727,11.4795,11.4522,11.459,32200.0
2009-03-06 12:45:00,16.78,16.78,16.71,16.72,30700.0,11.459,11.459,11.4112,11.418,30700.0
2009-03-06 12:50:00,16.72,16.73,16.67,16.68,18700.0,11.418,11.4249,11.3839,11.3907,18700.0
2009-03-06 12:55:00,16.68,16.71,16.62,16.71,31300.0,11.3907,11.4112,11.3497,11.4112,31300.0
2009-03-06 13:00:00,16.72,16.72,16.66,16.68,19600.0,11.418,11.418,11.3771,11.3907,19600.0
2009-03-06 13:05:00,16.67,16.68,16.62,16.64,20800.0,11.3839,11.3907,11.3497,11.3634,20800.0
2009-03-06 13:10:00,16.64,16.66,16.55,16.56,47600.0,11.3634,11.3771,11.3019,11.3088,47600.0
2009-03-06 13:15:00,16.56,16.58,16.53,16.57,31000.0,11.3088,11.3224,11.2883,11.3156,31000.0
2009-03-06 13:20:00,16.57,16.6,16.53,16.55,138000.0,11.3156,11.3361,11.2883,11.3019,138000.0
2009-03-06 13:25:00,16.54,16.55,16.52,16.54,29400.0,11.2951,11.3019,11.2815,11.2951,29400.0
2009-03-06 13:30:00,16.54,16.54,16.45,16.46,30000.0,11.2951,11.2951,11.2337,11.2405,30000.0
2009-03-06 13:35:00,16.46,16.53,16.46,16.49,48500.0,11.2405,11.2883,11.2405,11.261,48500.0
2009-03-06 13:40:00,16.49,16.5,16.43,16.47,38200.0,11.261,11.2678,11.22,11.2473,38200.0
2009-03-06 13:45:00,16.46,16.48,16.42,16.45,40200.0,11.2405,11.2541,11.2132,11.2337,40200.0
2009-03-06 13:50:00,16.45,16.46,16.43,16.45,33600.0,11.2337,11.2405,11.22,11.2337,33600.0
2009-03-06 13:55:00,16.44,16.45,16.43,16.45,32500.0,11.2268,11.2337,11.22,11.2337,32500.0
2009-03-06 14:00:00,16.45,16.47,16.42,16.42,91300.0,11.2337,11.2473,11.2132,11.2132,91300.0
2009-03-06 14:05:00,16.42,16.46,16.4,16.46,57400.0,11.2132,11.2405,11.1995,11.2405,57400.0
2009-03-06 14:10:00,16.46,16.46,16.37,16.38,85700.0,11.2405,11.2405,11.179,11.1859,85700.0
2009-03-06 14:15:00,16.38,16.38,16.29,16.31,77100.0,11.1859,11.1859,11.1244,11.138,77100.0
2009-03-06 14:20:00,16.33,16.35,16.31,16.31,37100.0,11.1517,11.1654,11.138,11.138,37100.0
2009-03-06 14:25:00,16.31,16.36,16.29,16.36,93400.0,11.138,11.1722,11.1244,11.1722,93400.0
2009-03-06 14:30:00,16.36,16.4,16.33,16.35,178800.0,11.1722,11.1995,11.1517,11.1654,178800.0
2009-03-06 14:35:00,16.35,16.43,16.33,16.4,47100.0,11.1654,11.22,11.1517,11.1995,47100.0
2009-03-06 14:40:00,16.38,16.38,16.22,16.29,82400.0,11.1859,11.1859,11.0766,11.1244,82400.0
2009-03-06 14:45:00,16.3,16.35,16.27,16.33,45600.0,11.1312,11.1654,11.1107,11.1517,45600.0
2009-03-06 14:50:00,16.33,16.35,16.26,16.27,89600.0,11.1517,11.1654,11.1039,11.1107,89600.0
2009-03-06 14:55:00,16.27,16.28,16.23,16.24,50300.0,11.1107,11.1176,11.0834,11.0902,50300.0
2009-03-06 15:00:00,16.23,16.25,16.15,16.17,129000.0,11.0834,11.0971,11.0288,11.0424,129000.0
2009-03-06 15:05:00,16.17,16.17,16.06,16.11,165600.0,11.0424,11.0424,10.9673,11.0015,165600.0
2009-03-06 15:10:00,16.1,16.19,16.1,16.18,85700.0,10.9946,11.0561,10.9946,11.0493,85700.0
2009-03-06 15:15:00,16.18,16.28,16.17,16.25,105800.0,11.0493,11.1176,11.0424,11.0971,105800.0
2009-03-06 15:20:00,16.25,16.26,16.12,16.12,132100.0,11.0971,11.1039,11.0083,11.0083,132100.0
2009-03-06 15:25:00,16.13,16.18,16.1,16.14,98900.0,11.0151,11.0493,10.9946,11.022,98900.0
2009-03-06 15:30:00,16.15,16.3,16.14,16.3,125000.0,11.0288,11.1312,11.022,11.1312,125000.0
2009-03-06 15:35:00,16.31,16.33,16.28,16.29,139600.0,11.138,11.1517,11.1176,11.1244,139600.0
2009-03-06 15:40:00,16.29,16.4,16.27,16.39,342500.0,11.1244,11.1995,11.1107,11.1927,342500.0
2009-03-06 15:45:00,16.38,16.53,16.35,16.43,248900.0,11.1859,11.2883,11.1654,11.22,248900.0
2009-03-06 15:50:00,16.43,16.53,16.39,16.52,226300.0,11.22,11.2883,11.1927,11.2815,226300.0
2009-03-06 15:55:00,16.53,16.55,16.42,16.49,496400.0,11.2883,11.3019,11.2132,11.261,496400.0
2009-03-09 09:30:00,16.49,17.01,16.3,16.7,93700.0,11.261,11.6161,11.1312,11.4044,93700.0
2009-03-09 09:35:00,16.73,16.73,16.55,16.7,47300.0,11.4249,11.4249,11.3019,11.4044,47300.0
2009-03-09 09:40:00,16.71,16.79,16.49,16.53,48500.0,11.4112,11.4658,11.261,11.2883,48500.0
2009-03-09 09:45:00,16.53,16.77,16.5,16.76,53800.0,11.2883,11.4522,11.2678,11.4454,53800.0
2009-03-09 09:50:00,16.76,16.83,16.57,16.6,71700.0,11.4454,11.4932,11.3156,11.3361,71700.0
2009-03-09 09:55:00,16.6,16.62,16.57,16.58,28700.0,11.3361,11.3497,11.3156,11.3224,28700.0
2009-03-09 10:00:00,16.57,16.74,16.57,16.72,77900.0,11.3156,11.4317,11.3156,11.418,77900.0
2009-03-09 10:05:00,16.72,16.87,16.72,16.74,64500.0,11.418,11.5205,11.418,11.4317,64500.0
2009-03-09 10:10:00,16.73,16.95,16.62,16.94,173800.0,11.4249,11.5751,11.3497,11.5683,173800.0
2009-03-09 10:15:00,16.95,16.95,16.83,16.86,65700.0,11.5751,11.5751,11.4932,11.5136,65700.0
2009-03-09 10:20:00,16.85,16.85,16.75,16.76,42700.0,11.5068,11.5068,11.4385,11.4454,42700.0
2009-03-09 10:25:00,16.77,16.85,16.75,16.76,36300.0,11.4522,11.5068,11.4385,11.4454,36300.0
2009-03-09 10:30:00,16.76,16.95,16.7,16.93,103900.0,11.4454,11.5751,11.4044,11.5614,103900.0
2009-03-09 10:35:00,16.93,17.0,16.85,17.0,119200.0,11.5614,11.6092,11.5068,11.6092,119200.0
2009-03-09 10:40:00,17.0,17.05,16.97,17.03,136600.0,11.6092,11.6434,11.5888,11.6297,136600.0
2009-03-09 10:45:00,17.04,17.1,16.97,17.09,155600.0,11.6366,11.6775,11.5888,11.6707,155600.0
2009-03-09 10:50:00,17.08,17.17,17.06,17.11,81800.0,11.6639,11.7253,11.6502,11.6844,81800.0
2009-03-09 10:55:00,17.11,17.16,16.94,16.94,71600.0,11.6844,11.7185,11.5683,11.5683,71600.0
2009-03-09 11:00:00,16.94,16.94,16.84,16.85,50300.0,11.5683,11.5683,11.5,11.5068,50300.0
2009-03-09 11:05:00,16.85,16.85,16.74,16.74,35500.0,11.5068,11.5068,11.4317,11.4317,35500.0
2009-03-09 11:10:00,16.73,16.78,16.72,16.74,43700.0,11.4249,11.459,11.418,11.4317,43700.0
2009-03-09 11:15:00,16.74,16.75,16.66,16.66,27400.0,11.4317,11.4385,11.3771,11.3771,27400.0
2009-03-09 11:20:00,16.67,16.74,16.64,16.73,36200.0,11.3839,11.4317,11.3634,11.4249,36200.0
2009-03-09 11:25:00,16.73,16.77,16.65,16.74,57300.0,11.4249,11.4522,11.3702,11.4317,57300.0
2009-03-09 11:30:00,16.76,16.83,16.76,16.8,29100.0,11.4454,11.4932,11.4454,11.4727,29100.0
2009-03-09 11:35:00,16.79,16.79,16.7,16.7,39800.0,11.4658,11.4658,11.4044,11.4044,39800.0
2009-03-09 11:40:00,16.7,16.71,16.66,16.71,29000.0,11.4044,11.4112,11.3771,11.4112,29000.0
2009-03-09 11:45:00,16.71,16.76,16.71,16.76,40600.0,11.4112,11.4454,11.4112,11.4454,40600.0
2009-03-09 11:50:00,16.75,16.76,16.68,16.69,25400.0,11.4385,11.4454,11.3907,11.3975,25400.0
2009-03-09 11:55:00,16.68,16.7,16.61,16.7,23700.0,11.3907,11.4044,11.3429,11.4044,23700.0
2009-03-09 12:00:00,16.7,16.7,16.64,16.69,21500.0,11.4044,11.4044,11.3634,11.3975,21500.0
2009-03-09 12:05:00,16.69,16.78,16.68,16.73,109600.0,11.3975,11.459,11.3907,11.4249,109600.0
2009-03-09 12:10:00,16.73,16.9,16.73,16.89,44500.0,11.4249,11.541,11.4249,11.5341,44500.0
2009-03-09 12:15:00,16.88,16.88,16.82,16.88,14100.0,11.5273,11.5273,11.4863,11.5273,14100.0
2009-03-09 12:20:00,16.89,16.89,16.8,16.81,21000.0,11.5341,11.5341,11.4727,11.4795,21000.0
2009-03-09 12:25:00,16.8,16.82,16.74,16.75,34100.0,11.4727,11.4863,11.4317,11.4385,34100.0
2009-03-09 12:30:00,16.74,16.74,16.66,16.66,42900.0,11.4317,11.4317,11.3771,11.3771,42900.0
2009-03-09 12:35:00,16.66,16.69,16.55,16.55,40400.0,11.3771,11.3975,11.3019,11.3019,40400.0
2009-03-09 12:40:00,16.54,16.55,16.5,16.53,36800.0,11.2951,11.3019,11.2678,11.2883,36800.0
2009-03-09 12:45:00,16.53,16.64,16.52,16.63,92500.0,11.2883,11.3634,11.2815,11.3566,92500.0
2009-03-09 12:50:00,16.63,16.68,16.63,16.65,15800.0,11.3566,11.3907,11.3566,11.3702,15800.0
2009-03-09 12:55:00,16.65,16.65,16.6,16.61,8300.0,11.3702,11.3702,11.3361,11.3429,8300.0
2009-03-09 13:00:00,16.6,16.6,16.51,16.52,26900.0,11.3361,11.3361,11.2746,11.2815,26900.0
2009-03-09 13:05:00,16.51,16.51,16.44,16.45,21800.0,11.2746,11.2746,11.2268,11.2337,21800.0
2009-03-09 13:10:00,16.44,16.44,16.35,16.43,88200.0,11.2268,11.2268,11.1654,11.22,88200.0
2009-03-09 13:15:00,16.42,16.43,16.38,16.38,34300.0,11.2132,11.22,11.1859,11.1859,34300.0
2009-03-09 13:20:00,16.39,16.41,16.36,16.38,57700.0,11.1927,11.2063,11.1722,11.1859,57700.0
2009-03-09 13:25:00,16.38,16.53,16.37,16.51,97900.0,11.1859,11.2883,11.179,11.2746,97900.0
2009-03-09 13:30:00,16.51,16.62,16.49,16.62,69000.0,11.2746,11.3497,11.261,11.3497,69000.0
2009-03-09 13:35:00,16.62,16.63,16.45,16.46,75200.0,11.3497,11.3566,11.2337,11.2405,75200.0
2009-03-09 13:40:00,16.46,16.61,16.45,16.59,46100.0,11.2405,11.3429,11.2337,11.3293,46100.0
2009-03-09 13:45:00,16.59,16.62,16.55,16.62,30000.0,11.3293,11.3497,11.3019,11.3497,30000.0
2009-03-09 13:50:00,16.63,16.7,16.61,16.65,49900.0,11.3566,11.4044,11.3429,11.3702,49900.0
2009-03-09 13:55:00,16.64,16.65,16.55,16.55,28200.0,11.3634,11.3702,11.3019,11.3019,28200.0
2009-03-09 14:00:00,16.57,16.68,16.52,16.67,45600.0,11.3156,11.3907,11.2815,11.3839,45600.0
2009-03-09 14:05:00,16.67,16.67,16.56,16.56,24000.0,11.3839,11.3839,11.3088,11.3088,24000.0
2009-03-09 14:10:00,16.57,16.61,16.54,16.56,34600.0,11.3156,11.3429,11.2951,11.3088,34600.0
2009-03-09 14:15:00,16.55,16.59,16.48,16.5,69800.0,11.3019,11.3293,11.2541,11.2678,69800.0
2009-03-09 14:20:00,16.5,16.5,16.41,16.42,37900.0,11.2678,11.2678,11.2063,11.2132,37900.0
2009-03-09 14:25:00,16.42,16.46,16.38,16.44,40700.0,11.2132,11.2405,11.1859,11.2268,40700.0
2009-03-09 14:30:00,16.45,16.45,16.41,16.42,40400.0,11.2337,11.2337,11.2063,11.2132,40400.0
2009-03-09 14:35:00,16.42,16.42,16.35,16.4,29900.0,11.2132,11.2132,11.1654,11.1995,29900.0
2009-03-09 14:40:00,16.4,16.42,16.37,16.39,69900.0,11.1995,11.2132,11.179,11.1927,69900.0
2009-03-09 14:45:00,16.38,16.41,16.37,16.41,53300.0,11.1859,11.2063,11.179,11.2063,53300.0
2009-03-09 14:50:00,16.41,16.41,16.34,16.34,60800.0,11.2063,11.2063,11.1585,11.1585,60800.0
2009-03-09 14:55:00,16.34,16.38,16.29,16.29,45200.0,11.1585,11.1859,11.1244,11.1244,45200.0
2009-03-09 15:00:00,16.29,16.35,16.28,16.3,48700.0,11.1244,11.1654,11.1176,11.1312,48700.0
2009-03-09 15:05:00,16.3,16.3,16.2,16.29,77900.0,11.1312,11.1312,11.0629,11.1244,77900.0
2009-03-09 15:10:00,16.3,16.3,16.22,16.24,33800.0,11.1312,11.1312,11.0766,11.0902,33800.0
2009-03-09 15:15:00,16.24,16.24,16.16,16.16,116300.0,11.0902,11.0902,11.0356,11.0356,116300.0
2009-03-09 15:20:00,16.15,16.16,16.11,16.14,69000.0,11.0288,11.0356,11.0015,11.022,69000.0
2009-03-09 15:25:00,16.14,16.16,16.1,16.15,72300.0,11.022,11.0356,10.9946,11.0288,72300.0
2009-03-09 15:30:00,16.15,16.17,16.1,16.14,95300.0,11.0288,11.0424,10.9946,11.022,95300.0
2009-03-09 15:35:00,16.15,16.17,16.09,16.09,79500.0,11.0288,11.0424,10.9878,10.9878,79500.0
2009-03-09 15:40:00,16.08,16.11,16.05,16.05,141300.0,10.981,11.0015,10.9605,10.9605,141300.0
2009-03-09 15:45:00,16.06,16.07,15.99,16.01,173700.0,10.9673,10.9742,10.9195,10.9332,173700.0
2009-03-09 15:50:00,16.02,16.14,16.01,16.13,111500.0,10.94,11.022,10.9332,11.0151,111500.0
2009-03-09 15:55:00,16.12,16.14,16.1,16.1,188000.0,11.0083,11.022,10.9946,10.9946,188000.0
2009-03-10 09:30:00,16.32,16.47,16.2,16.22,160600.0,11.1449,11.2473,11.0629,11.0766,160600.0
2009-03-10 09:35:00,16.26,16.35,16.22,16.27,41100.0,11.1039,11.1654,11.0766,11.1107,41100.0
2009-03-10 09:40:00,16.27,16.28,15.8,15.84,122300.0,11.1107,11.1176,10.7898,10.8171,122300.0
2009-03-10 09:45:00,15.84,16.07,15.84,16.05,80600.0,10.8171,10.9742,10.8171,10.9605,80600.0
2009-03-10 09:50:00,16.05,16.09,15.93,15.93,151300.0,10.9605,10.9878,10.8785,10.8785,151300.0
2009-03-10 09:55:00,15.93,15.94,15.66,15.69,85800.0,10.8785,10.8854,10.6942,10.7147,85800.0
2009-03-10 10:00:00,15.68,15.9,15.68,15.88,94200.0,10.7078,10.8581,10.7078,10.8444,94200.0
2009-03-10 10:05:00,15.88,16.11,15.85,16.04,106600.0,10.8444,11.0015,10.8239,10.9537,106600.0
2009-03-10 10:10:00,16.04,16.05,15.91,16.03,88600.0,10.9537,10.9605,10.8649,10.9468,88600.0
2009-03-10 10:15:00,16.03,16.09,15.89,15.9,79800.0,10.9468,10.9878,10.8512,10.8581,79800.0
2009-03-10 10:20:00,15.89,16.0,15.86,15.97,91800.0,10.8512,10.9263,10.8307,10.9059,91800.0
2009-03-10 10:25:00,15.98,15.99,15.88,15.9,52300.0,10.9127,10.9195,10.8444,10.8581,52300.0
2009-03-10 10:30:00,15.9,15.95,15.8,15.8,70300.0,10.8581,10.8922,10.7898,10.7898,70300.0
2009-03-10 10:35:00,15.81,15.84,15.66,15.84,124000.0,10.7966,10.8171,10.6942,10.8171,124000.0
2009-03-10 10:40:00,15.84,15.85,15.72,15.73,61000.0,10.8171,10.8239,10.7351,10.742,61000.0
2009-03-10 10:45:00,15.74,15.9,15.73,15.88,100300.0,10.7488,10.8581,10.742,10.8444,100300.0
2009-03-10 10:50:00,15.88,15.9,15.8,15.85,84400.0,10.8444,10.8581,10.7898,10.8239,84400.0
2009-03-10 10:55:00,15.85,15.85,15.73,15.73,50500.0,10.8239,10.8239,10.742,10.742,50500.0
2009-03-10 11:00:00,15.72,15.73,15.67,15.67,44100.0,10.7351,10.742,10.701,10.701,44100.0
2009-03-10 11:05:00,15.66,15.66,15.5,15.5,107000.0,10.6942,10.6942,10.5849,10.5849,107000.0
2009-03-10 11:10:00,15.5,15.5,15.37,15.46,131000.0,10.5849,10.5849,10.4961,10.5576,131000.0
2009-03-10 11:15:00,15.46,15.47,15.36,15.41,144500.0,10.5576,10.5644,10.4893,10.5234,144500.0
2009-03-10 11:20:00,15.41,15.5,15.41,15.47,45300.0,10.5234,10.5849,10.5234,10.5644,45300.0
2009-03-10 11:25:00,15.48,15.49,15.43,15.45,57600.0,10.5712,10.5781,10.5371,10.5508,57600.0
2009-03-10 11:30:00,15.45,15.46,15.34,15.38,79900.0,10.5508,10.5576,10.4756,10.503,79900.0
2009-03-10 11:35:00,15.39,15.39,15.18,15.2,138500.0,10.5098,10.5098,10.3664,10.38,138500.0
2009-03-10 11:40:00,15.2,15.21,15.05,15.06,181100.0,10.38,10.3869,10.2776,10.2844,181100.0
2009-03-10 11:45:00,15.06,15.29,15.05,15.24,160000.0,10.2844,10.4415,10.2776,10.4073,160000.0
2009-03-10 11:50:00,15.24,15.33,15.21,15.31,119900.0,10.4073,10.4688,10.3869,10.4552,119900.0
2009-03-10 11:55:00,15.31,15.56,15.31,15.54,112400.0,10.4552,10.6259,10.4552,10.6122,112400.0
2009-03-10 12:00:00,15.55,15.63,15.46,15.6,183400.0,10.619,10.6737,10.5576,10.6532,183400.0
2009-03-10 12:05:00,15.61,15.73,15.61,15.71,96000.0,10.66,10.742,10.66,10.7283,96000.0
2009-03-10 12:10:00,15.71,15.83,15.7,15.81,104000.0,10.7283,10.8103,10.7215,10.7966,104000.0
2009-03-10 12:15:00,15.82,15.92,15.77,15.88,150100.0,10.8034,10.8717,10.7693,10.8444,150100.0
2009-03-10 12:20:00,15.88,15.99,15.87,15.98,154400.0,10.8444,10.9195,10.8376,10.9127,154400.0
2009-03-10 12:25:00,15.97,15.98,15.87,15.89,108500.0,10.9059,10.9127,10.8376,10.8512,108500.0
2009-03-10 12:30:00,15.9,15.94,15.88,15.89,92000.0,10.8581,10.8854,10.8444,10.8512,92000.0
2009-03-10 12:35:00,15.89,15.9,15.87,15.87,38000.0,10.8512,10.8581,10.8376,10.8376,38000.0
2009-03-10 12:40:00,15.87,15.88,15.82,15.82,36400.0,10.8376,10.8444,10.8034,10.8034,36400.0
2009-03-10 12:45:00,15.82,15.84,15.77,15.81,91400.0,10.8034,10.8171,10.7693,10.7966,91400.0
2009-03-10 12:50:00,15.81,15.88,15.8,15.81,263800.0,10.7966,10.8444,10.7898,10.7966,263800.0
2009-03-10 12:55:00,15.82,15.82,15.78,15.81,50300.0,10.8034,10.8034,10.7761,10.7966,50300.0
2009-03-10 13:00:00,15.81,15.84,15.73,15.75,341400.0,10.7966,10.8171,10.742,10.7556,341400.0
2009-03-10 13:05:00,15.76,15.79,15.74,15.79,38600.0,10.7625,10.7829,10.7488,10.7829,38600.0
2009-03-10 13:10:00,15.79,15.83,15.78,15.82,98700.0,10.7829,10.8103,10.7761,10.8034,98700.0
2009-03-10 13:15:00,15.81,15.83,15.8,15.82,163200.0,10.7966,10.8103,10.7898,10.8034,163200.0
2009-03-10 13:20:00,15.82,15.96,15.82,15.91,166800.0,10.8034,10.899,10.8034,10.8649,166800.0
2009-03-10 13:25:00,15.91,15.97,15.9,15.93,74000.0,10.8649,10.9059,10.8581,10.8785,74000.0
2009-03-10 13:30:00,15.93,16.03,15.92,16.02,52300.0,10.8785,10.9468,10.8717,10.94,52300.0
2009-03-10 13:35:00,16.01,16.09,16.01,16.04,120300.0,10.9332,10.9878,10.9332,10.9537,120300.0
2009-03-10 13:40:00,16.04,16.05,15.98,15.99,86000.0,10.9537,10.9605,10.9127,10.9195,86000.0
2009-03-10 13:45:00,15.98,16.03,15.97,16.01,188300.0,10.9127,10.9468,10.9059,10.9332,188300.0
2009-03-10 13:50:00,16.02,16.05,15.93,15.93,95500.0,10.94,10.9605,10.8785,10.8785,95500.0
2009-03-10 13:55:00,15.93,15.94,15.81,15.84,123400.0,10.8785,10.8854,10.7966,10.8171,123400.0
2009-03-10 14:00:00,15.84,15.93,15.84,15.9,305900.0,10.8171,10.8785,10.8171,10.8581,305900.0
2009-03-10 14:05:00,15.9,15.97,15.89,15.9,169800.0,10.8581,10.9059,10.8512,10.8581,169800.0
2009-03-10 14:10:00,15.9,15.92,15.86,15.9,121300.0,10.8581,10.8717,10.8307,10.8581,121300.0
2009-03-10 14:15:00,15.9,15.95,15.89,15.93,275300.0,10.8581,10.8922,10.8512,10.8785,275300.0
2009-03-10 14:20:00,15.93,15.97,15.91,15.95,146500.0,10.8785,10.9059,10.8649,10.8922,146500.0
2009-03-10 14:25:00,15.95,16.02,15.93,15.95,100600.0,10.8922,10.94,10.8785,10.8922,100600.0
2009-03-10 14:30:00,15.95,16.01,15.95,15.97,54100.0,10.8922,10.9332,10.8922,10.9059,54100.0
2009-03-10 14:35:00,15.97,15.99,15.94,15.95,54600.0,10.9059,10.9195,10.8854,10.8922,54600.0
2009-03-10 14:40:00,15.95,15.97,15.95,15.95,36400.0,10.8922,10.9059,10.8922,10.8922,36400.0
2009-03-10 14:45:00,15.96,15.96,15.92,15.95,176200.0,10.899,10.899,10.8717,10.8922,176200.0
2009-03-10 14:50:00,15.95,15.96,15.91,15.93,57400.0,10.8922,10.899,10.8649,10.8785,57400.0
2009-03-10 14:55:00,15.93,15.96,15.92,15.94,186900.0,10.8785,10.899,10.8717,10.8854,186900.0
2009-03-10 15:00:00,15.95,15.97,15.89,15.9,104300.0,10.8922,10.9059,10.8512,10.8581,104300.0
2009-03-10 15:05:00,15.91,15.92,15.9,15.92,86500.0,10.8649,10.8717,10.8581,10.8717,86500.0
2009-03-10 15:10:00,15.91,15.93,15.88,15.9,122200.0,10.8649,10.8785,10.8444,10.8581,122200.0
2009-03-10 15:15:00,15.9,15.91,15.88,15.9,203800.0,10.8581,10.8649,10.8444,10.8581,203800.0
2009-03-10 15:20:00,15.89,15.91,15.88,15.9,137600.0,10.8512,10.8649,10.8444,10.8581,137600.0
2009-03-10 15:25:00,15.9,15.93,15.9,15.9,116700.0,10.8581,10.8785,10.8581,10.8581,116700.0
2009-03-10 15:30:00,15.9,15.94,15.89,15.9,183200.0,10.8581,10.8854,10.8512,10.8581,183200.0
2009-03-10 15:35:00,15.9,15.91,15.83,15.83,231500.0,10.8581,10.8649,10.8103,10.8103,231500.0
2009-03-10 15:40:00,15.84,15.96,15.84,15.93,224400.0,10.8171,10.899,10.8171,10.8785,224400.0
2009-03-10 15:45:00,15.94,16.0,15.91,16.0,182900.0,10.8854,10.9263,10.8649,10.9263,182900.0
2009-03-10 15:50:00,16.0,16.01,15.98,15.98,222900.0,10.9263,10.9332,10.9127,10.9127,222900.0
2009-03-10 15:55:00,15.98,15.99,15.9,15.92,360400.0,10.9127,10.9195,10.8581,10.8717,360400.0
2009-03-11 09:30:00,16.0,16.11,15.71,15.71,76100.0,10.9263,11.0015,10.7283,10.7283,76100.0
2009-03-11 09:35:00,15.71,15.79,15.7,15.76,75700.0,10.7283,10.7829,10.7215,10.7625,75700.0
2009-03-11 09:40:00,15.77,15.83,15.56,15.64,81800.0,10.7693,10.8103,10.6259,10.6805,81800.0
2009-03-11 09:45:00,15.64,15.8,15.63,15.7,86200.0,10.6805,10.7898,10.6737,10.7215,86200.0
2009-03-11 09:50:00,15.69,15.75,15.5,15.66,127700.0,10.7147,10.7556,10.5849,10.6942,127700.0
2009-03-11 09:55:00,15.66,15.72,15.58,15.58,69100.0,10.6942,10.7351,10.6395,10.6395,69100.0
2009-03-11 10:00:00,15.58,15.76,15.58,15.76,98600.0,10.6395,10.7625,10.6395,10.7625,98600.0
2009-03-11 10:05:00,15.77,15.81,15.72,15.79,105300.0,10.7693,10.7966,10.7351,10.7829,105300.0
2009-03-11 10:10:00,15.8,15.85,15.79,15.83,53100.0,10.7898,10.8239,10.7829,10.8103,53100.0
2009-03-11 10:15:00,15.83,15.84,15.79,15.81,42400.0,10.8103,10.8171,10.7829,10.7966,42400.0
2009-03-11 10:20:00,15.81,15.82,15.77,15.79,49600.0,10.7966,10.8034,10.7693,10.7829,49600.0
2009-03-11 10:25:00,15.78,15.81,15.72,15.76,56100.0,10.7761,10.7966,10.7351,10.7625,56100.0
2009-03-11 10:30:00,15.77,15.82,15.76,15.81,42400.0,10.7693,10.8034,10.7625,10.7966,42400.0
2009-03-11 10:35:00,15.81,15.91,15.8,15.91,93400.0,10.7966,10.8649,10.7898,10.8649,93400.0
2009-03-11 10:40:00,15.91,16.0,15.9,15.99,72500.0,10.8649,10.9263,10.8581,10.9195,72500.0
2009-03-11 10:45:00,15.99,16.01,15.97,15.98,72800.0,10.9195,10.9332,10.9059,10.9127,72800.0
2009-03-11 10:50:00,15.99,16.02,15.98,16.0,69300.0,10.9195,10.94,10.9127,10.9263,69300.0
2009-03-11 10:55:00,15.99,16.0,15.91,15.99,70800.0,10.9195,10.9263,10.8649,10.9195,70800.0
2009-03-11 11:00:00,16.0,16.02,15.93,15.99,154500.0,10.9263,10.94,10.8785,10.9195,154500.0
2009-03-11 11:05:00,15.99,16.0,15.91,15.91,32100.0,10.9195,10.9263,10.8649,10.8649,32100.0
2009-03-11 11:10:00,15.91,15.92,15.8,15.8,69200.0,10.8649,10.8717,10.7898,10.7898,69200.0
2009-03-11 11:15:00,15.8,15.81,15.8,15.8,33700.0,10.7898,10.7966,10.7898,10.7898,33700.0
2009-03-11 11:20:00,15.8,15.81,15.73,15.73,53800.0,10.7898,10.7966,10.742,10.742,53800.0
2009-03-11 11:25:00,15.73,15.73,15.61,15.61,74200.0,10.742,10.742,10.66,10.66,74200.0
2009-03-11 11:30:00,15.62,15.66,15.5,15.64,145100.0,10.6668,10.6942,10.5849,10.6805,145100.0
2009-03-11 11:35:00,15.64,15.65,15.62,15.64,42300.0,10.6805,10.6873,10.6668,10.6805,42300.0
2009-03-11 11:40:00,15.65,15.67,15.58,15.66,174700.0,10.6873,10.701,10.6395,10.6942,174700.0
2009-03-11 11:45:00,15.66,15.72,15.65,15.72,52300.0,10.6942,10.7351,10.6873,10.7351,52300.0
2009-03-11 11:50:00,15.72,15.74,15.68,15.7,58500.0,10.7351,10.7488,10.7078,10.7215,58500.0
2009-03-11 11:55:00,15.71,15.79,15.7,15.76,39700.0,10.7283,10.7829,10.7215,10.7625,39700.0
2009-03-11 12:00:00,15.76,15.83,15.74,15.79,85800.0,10.7625,10.8103,10.7488,10.7829,85800.0
2009-03-11 12:05:00,15.8,15.88,15.78,15.8,102600.0,10.7898,10.8444,10.7761,10.7898,102600.0
2009-03-11 12:10:00,15.8,15.84,15.76,15.8,59300.0,10.7898,10.8171,10.7625,10.7898,59300.0
2009-03-11 12:15:00,15.79,15.84,15.77,15.78,62200.0,10.7829,10.8171,10.7693,10.7761,62200.0
2009-03-11 12:20:00,15.79,15.85,15.77,15.8,64500.0,10.7829,10.8239,10.7693,10.7898,64500.0
2009-03-11 12:25:00,15.8,15.81,15.79,15.79,40700.0,10.7898,10.7966,10.7829,10.7829,40700.0
2009-03-11 12:30:00,15.8,15.82,15.79,15.79,37200.0,10.7898,10.8034,10.7829,10.7829,37200.0
2009-03-11 12:35:00,15.8,15.8,15.73,15.74,28500.0,10.7898,10.7898,10.742,10.7488,28500.0
2009-03-11 12:40:00,15.73,15.8,15.73,15.8,48100.0,10.742,10.7898,10.742,10.7898,48100.0
2009-03-11 12:45:00,15.8,15.8,15.79,15.8,34000.0,10.7898,10.7898,10.7829,10.7898,34000.0
2009-03-11 12:50:00,15.8,15.93,15.79,15.92,125100.0,10.7898,10.8785,10.7829,10.8717,125100.0
2009-03-11 12:55:00,15.92,15.92,15.8,15.8,116900.0,10.8717,10.8717,10.7898,10.7898,116900.0
2009-03-11 13:00:00,15.81,15.85,15.77,15.79,90700.0,10.7966,10.8239,10.7693,10.7829,90700.0
2009-03-11 13:05:00,15.8,15.85,15.79,15.82,50500.0,10.7898,10.8239,10.7829,10.8034,50500.0
2009-03-11 13:10:00,15.81,15.88,15.81,15.88,94200.0,10.7966,10.8444,10.7966,10.8444,94200.0
2009-03-11 13:15:00,15.87,15.94,15.87,15.94,84100.0,10.8376,10.8854,10.8376,10.8854,84100.0
2009-03-11 13:20:00,15.94,15.98,15.9,15.95,160100.0,10.8854,10.9127,10.8581,10.8922,160100.0
2009-03-11 13:25:00,15.95,15.96,15.85,15.85,46600.0,10.8922,10.899,10.8239,10.8239,46600.0
2009-03-11 13:30:00,15.87,15.94,15.86,15.91,48800.0,10.8376,10.8854,10.8307,10.8649,48800.0
2009-03-11 13:35:00,15.91,15.98,15.91,15.98,120700.0,10.8649,10.9127,10.8649,10.9127,120700.0
2009-03-11 13:40:00,15.98,16.0,15.9,15.96,171200.0,10.9127,10.9263,10.8581,10.899,171200.0
2009-03-11 13:45:00,15.96,16.0,15.91,15.92,93000.0,10.899,10.9263,10.8649,10.8717,93000.0
2009-03-11 13:50:00,15.92,15.98,15.9,15.92,61700.0,10.8717,10.9127,10.8581,10.8717,61700.0
2009-03-11 13:55:00,15.92,15.95,15.88,15.92,51500.0,10.8717,10.8922,10.8444,10.8717,51500.0
2009-03-11 14:00:00,15.91,15.94,15.9,15.92,70800.0,10.8649,10.8854,10.8581,10.8717,70800.0
2009-03-11 14:05:00,15.91,15.92,15.85,15.86,40000.0,10.8649,10.8717,10.8239,10.8307,40000.0
2009-03-11 14:10:00,15.85,15.89,15.82,15.87,64600.0,10.8239,10.8512,10.8034,10.8376,64600.0
2009-03-11 14:15:00,15.86,15.88,15.72,15.72,83600.0,10.8307,10.8444,10.7351,10.7351,83600.0
2009-03-11 14:20:00,15.72,15.81,15.72,15.74,76200.0,10.7351,10.7966,10.7351,10.7488,76200.0
2009-03-11 14:25:00,15.74,15.78,15.73,15.76,72300.0,10.7488,10.7761,10.742,10.7625,72300.0
2009-03-11 14:30:00,15.78,15.78,15.72,15.74,84300.0,10.7761,10.7761,10.7351,10.7488,84300.0
2009-03-11 14:35:00,15.73,15.8,15.72,15.75,60700.0,10.742,10.7898,10.7351,10.7556,60700.0
2009-03-11 14:40:00,15.74,15.86,15.74,15.84,84200.0,10.7488,10.8307,10.7488,10.8171,84200.0
2009-03-11 14:45:00,15.82,15.9,15.82,15.87,84300.0,10.8034,10.8581,10.8034,10.8376,84300.0
2009-03-11 14:50:00,15.88,15.92,15.86,15.87,62800.0,10.8444,10.8717,10.8307,10.8376,62800.0
2009-03-11 14:55:00,15.86,15.89,15.85,15.86,50100.0,10.8307,10.8512,10.8239,10.8307,50100.0
2009-03-11 15:00:00,15.86,15.93,15.85,15.92,99100.0,10.8307,10.8785,10.8239,10.8717,99100.0
2009-03-11 15:05:00,15.93,15.93,15.86,15.93,84500.0,10.8785,10.8785,10.8307,10.8785,84500.0
2009-03-11 15:10:00,15.94,15.98,15.93,15.95,66900.0,10.8854,10.9127,10.8785,10.8922,66900.0
2009-03-11 15:15:00,15.95,15.96,15.93,15.93,79400.0,10.8922,10.899,10.8785,10.8785,79400.0
2009-03-11 15:20:00,15.93,15.96,15.93,15.94,80200.0,10.8785,10.899,10.8785,10.8854,80200.0
2009-03-11 15:25:00,15.94,15.97,15.94,15.94,56200.0,10.8854,10.9059,10.8854,10.8854,56200.0
2009-03-11 15:30:00,15.95,15.99,15.94,15.98,74800.0,10.8922,10.9195,10.8854,10.9127,74800.0
2009-03-11 15:35:00,15.99,16.02,15.95,16.01,95300.0,10.9195,10.94,10.8922,10.9332,95300.0
2009-03-11 15:40:00,16.0,16.05,15.98,15.99,113100.0,10.9263,10.9605,10.9127,10.9195,113100.0
2009-03-11 15:45:00,15.99,16.01,15.92,15.95,85200.0,10.9195,10.9332,10.8717,10.8922,85200.0
2009-03-11 15:50:00,15.94,15.96,15.89,15.9,82000.0,10.8854,10.899,10.8512,10.8581,82000.0
2009-03-11 15:55:00,15.9,15.9,15.82,15.84,221600.0,10.8581,10.8581,10.8034,10.8171,221600.0
2009-03-12 09:30:00,15.88,16.16,15.88,16.08,89800.0,10.8444,11.0356,10.8444,10.981,89800.0
2009-03-12 09:35:00,16.07,16.1,15.9,16.0,44600.0,10.9742,10.9946,10.8581,10.9263,44600.0
2009-03-12 09:40:00,15.99,16.26,15.98,16.17,111200.0,10.9195,11.1039,10.9127,11.0424,111200.0
2009-03-12 09:45:00,16.17,16.17,15.98,16.06,42000.0,11.0424,11.0424,10.9127,10.9673,42000.0
2009-03-12 09:50:00,16.07,16.07,15.97,16.02,61000.0,10.9742,10.9742,10.9059,10.94,61000.0
2009-03-12 09:55:00,16.04,16.08,15.98,16.04,45600.0,10.9537,10.981,10.9127,10.9537,45600.0
2009-03-12 10:00:00,16.04,16.14,16.01,16.09,24000.0,10.9537,11.022,10.9332,10.9878,24000.0
2009-03-12 10:05:00,16.08,16.08,16.03,16.05,24200.0,10.981,10.981,10.9468,10.9605,24200.0
2009-03-12 10:10:00,16.04,16.08,16.03,16.07,27700.0,10.9537,10.981,10.9468,10.9742,27700.0
2009-03-12 10:15:00,16.07,16.14,16.05,16.09,34200.0,10.9742,11.022,10.9605,10.9878,34200.0
2009-03-12 10:20:00,16.1,16.24,16.09,16.14,47500.0,10.9946,11.0902,10.9878,11.022,47500.0
2009-03-12 10:25:00,16.14,16.23,16.13,16.22,17900.0,11.022,11.0834,11.0151,11.0766,17900.0
2009-03-12 10:30:00,16.22,16.28,16.21,16.21,36400.0,11.0766,11.1176,11.0698,11.0698,36400.0
2009-03-12 10:35:00,16.21,16.26,16.21,16.25,31500.0,11.0698,11.1039,11.0698,11.0971,31500.0
2009-03-12 10:40:00,16.23,16.34,16.19,16.29,75300.0,11.0834,11.1585,11.0561,11.1244,75300.0
2009-03-12 10:45:00,16.28,16.39,16.28,16.35,47400.0,11.1176,11.1927,11.1176,11.1654,47400.0
2009-03-12 10:50:00,16.35,16.36,16.29,16.3,51800.0,11.1654,11.1722,11.1244,11.1312,51800.0
2009-03-12 10:55:00,16.29,16.29,16.24,16.25,25900.0,11.1244,11.1244,11.0902,11.0971,25900.0
2009-03-12 11:00:00,16.24,16.3,16.24,16.29,27700.0,11.0902,11.1312,11.0902,11.1244,27700.0
2009-03-12 11:05:00,16.29,16.32,16.29,16.31,86700.0,11.1244,11.1449,11.1244,11.138,86700.0
2009-03-12 11:10:00,16.3,16.32,16.3,16.32,14600.0,11.1312,11.1449,11.1312,11.1449,14600.0
2009-03-12 11:15:00,16.31,16.34,16.31,16.33,22800.0,11.138,11.1585,11.138,11.1517,22800.0
2009-03-12 11:20:00,16.34,16.4,16.3,16.4,60600.0,11.1585,11.1995,11.1312,11.1995,60600.0
2009-03-12 11:25:00,16.4,16.43,16.36,16.4,72200.0,11.1995,11.22,11.1722,11.1995,72200.0
2009-03-12 11:30:00,16.4,16.42,16.38,16.4,34600.0,11.1995,11.2132,11.1859,11.1995,34600.0
2009-03-12 11:35:00,16.4,16.41,16.39,16.4,65300.0,11.1995,11.2063,11.1927,11.1995,65300.0
2009-03-12 11:40:00,16.4,16.43,16.37,16.42,74800.0,11.1995,11.22,11.179,11.2132,74800.0
2009-03-12 11:45:00,16.43,16.56,16.43,16.53,109800.0,11.22,11.3088,11.22,11.2883,109800.0
2009-03-12 11:50:00,16.53,16.53,16.46,16.46,36900.0,11.2883,11.2883,11.2405,11.2405,36900.0
2009-03-12 11:55:00,16.46,16.47,16.35,16.37,28400.0,11.2405,11.2473,11.1654,11.179,28400.0
2009-03-12 12:00:00,16.38,16.51,16.38,16.5,38700.0,11.1859,11.2746,11.1859,11.2678,38700.0
2009-03-12 12:05:00,16.5,16.51,16.48,16.5,26500.0,11.2678,11.2746,11.2541,11.2678,26500.0
2009-03-12 12:10:00,16.5,16.51,16.49,16.5,13100.0,11.2678,11.2746,11.261,11.2678,13100.0
2009-03-12 12:15:00,16.51,16.55,16.5,16.53,24500.0,11.2746,11.3019,11.2678,11.2883,24500.0
2009-03-12 12:20:00,16.54,16.57,16.52,16.53,50300.0,11.2951,11.3156,11.2815,11.2883,50300.0
2009-03-12 12:25:00,16.52,16.54,16.47,16.54,40200.0,11.2815,11.2951,11.2473,11.2951,40200.0
2009-03-12 12:30:00,16.54,16.56,16.51,16.53,77400.0,11.2951,11.3088,11.2746,11.2883,77400.0
2009-03-12 12:35:00,16.53,16.59,16.53,16.56,30200.0,11.2883,11.3293,11.2883,11.3088,30200.0
2009-03-12 12:40:00,16.57,16.59,16.57,16.58,22600.0,11.3156,11.3293,11.3156,11.3224,22600.0
2009-03-12 12:45:00,16.58,16.59,16.58,16.58,18500.0,11.3224,11.3293,11.3224,11.3224,18500.0
2009-03-12 12:50:00,16.58,16.68,16.58,16.68,39500.0,11.3224,11.3907,11.3224,11.3907,39500.0
2009-03-12 12:55:00,16.67,16.69,16.62,16.65,20500.0,11.3839,11.3975,11.3497,11.3702,20500.0
2009-03-12 13:00:00,16.64,16.66,16.61,16.64,46900.0,11.3634,11.3771,11.3429,11.3634,46900.0
2009-03-12 13:05:00,16.64,16.67,16.62,16.66,57700.0,11.3634,11.3839,11.3497,11.3771,57700.0
2009-03-12 13:10:00,16.65,16.72,16.65,16.7,53400.0,11.3702,11.418,11.3702,11.4044,53400.0
2009-03-12 13:15:00,16.7,16.74,16.69,16.7,87300.0,11.4044,11.4317,11.3975,11.4044,87300.0
2009-03-12 13:20:00,16.7,16.74,16.69,16.72,45500.0,11.4044,11.4317,11.3975,11.418,45500.0
2009-03-12 13:25:00,16.72,16.72,16.63,16.65,76400.0,11.418,11.418,11.3566,11.3702,76400.0
2009-03-12 13:30:00,16.65,16.68,16.63,16.66,30200.0,11.3702,11.3907,11.3566,11.3771,30200.0
2009-03-12 13:35:00,16.66,16.69,16.64,16.67,22100.0,11.3771,11.3975,11.3634,11.3839,22100.0
2009-03-12 13:40:00,16.67,16.7,16.66,16.69,24400.0,11.3839,11.4044,11.3771,11.3975,24400.0
2009-03-12 13:45:00,16.69,16.73,16.68,16.7,50400.0,11.3975,11.4249,11.3907,11.4044,50400.0
2009-03-12 13:50:00,16.7,16.72,16.67,16.7,26800.0,11.4044,11.418,11.3839,11.4044,26800.0
2009-03-12 13:55:00,16.71,16.71,16.65,16.66,24900.0,11.4112,11.4112,11.3702,11.3771,24900.0
2009-03-12 14:00:00,16.67,16.69,16.65,16.66,22000.0,11.3839,11.3975,11.3702,11.3771,22000.0
2009-03-12 14:05:00,16.66,16.67,16.59,16.63,27400.0,11.3771,11.3839,11.3293,11.3566,27400.0
2009-03-12 14:10:00,16.63,16.75,16.62,16.75,94000.0,11.3566,11.4385,11.3497,11.4385,94000.0
2009-03-12 14:15:00,16.75,16.88,16.75,16.87,75600.0,11.4385,11.5273,11.4385,11.5205,75600.0
2009-03-12 14:20:00,16.87,16.89,16.84,16.85,95300.0,11.5205,11.5341,11.5,11.5068,95300.0
2009-03-12 14:25:00,16.85,16.86,16.83,16.86,39400.0,11.5068,11.5136,11.4932,11.5136,39400.0
2009-03-12 14:30:00,16.85,16.87,16.84,16.85,41200.0,11.5068,11.5205,11.5,11.5068,41200.0
2009-03-12 14:35:00,16.85,16.88,16.85,16.88,42500.0,11.5068,11.5273,11.5068,11.5273,42500.0
2009-03-12 14:40:00,16.89,16.93,16.88,16.9,36900.0,11.5341,11.5614,11.5273,11.541,36900.0
2009-03-12 14:45:00,16.91,16.98,16.9,16.95,36000.0,11.5478,11.5956,11.541,11.5751,36000.0
2009-03-12 14:50:00,16.95,16.96,16.88,16.88,33300.0,11.5751,11.5819,11.5273,11.5273,33300.0
2009-03-12 14:55:00,16.88,16.9,16.86,16.86,41700.0,11.5273,11.541,11.5136,11.5136,41700.0
2009-03-12 15:00:00,16.85,16.87,16.79,16.82,99300.0,11.5068,11.5205,11.4658,11.4863,99300.0
2009-03-12 15:05:00,16.81,16.84,16.8,16.83,49500.0,11.4795,11.5,11.4727,11.4932,49500.0
2009-03-12 15:10:00,16.83,16.89,16.83,16.89,31700.0,11.4932,11.5341,11.4932,11.5341,31700.0
2009-03-12 15:15:00,16.89,16.94,16.88,16.94,35100.0,11.5341,11.5683,11.5273,11.5683,35100.0
2009-03-12 15:20:00,16.94,16.95,16.86,16.86,63600.0,11.5683,11.5751,11.5136,11.5136,63600.0
2009-03-12 15:25:00,16.86,16.86,16.8,16.81,81000.0,11.5136,11.5136,11.4727,11.4795,81000.0
2009-03-12 15:30:00,16.81,16.81,16.73,16.73,101500.0,11.4795,11.4795,11.4249,11.4249,101500.0
2009-03-12 15:35:00,16.74,16.8,16.73,16.8,59500.0,11.4317,11.4727,11.4249,11.4727,59500.0
2009-03-12 15:40:00,16.8,16.8,16.78,16.8,56000.0,11.4727,11.4727,11.459,11.4727,56000.0
2009-03-12 15:45:00,16.8,16.8,16.76,16.77,98500.0,11.4727,11.4727,11.4454,11.4522,98500.0
2009-03-12 15:50:00,16.77,16.78,16.69,16.72,169500.0,11.4522,11.459,11.3975,11.418,169500.0
2009-03-12 15:55:00,16.72,16.72,16.63,16.7,429400.0,11.418,11.418,11.3566,11.4044,429400.0
2009-03-13 09:30:00,16.6,16.75,16.45,16.49,73400.0,11.3361,11.4385,11.2337,11.261,73400.0
2009-03-13 09:35:00,16.46,16.64,16.42,16.61,36100.0,11.2405,11.3634,11.2132,11.3429,36100.0
2009-03-13 09:40:00,16.58,16.68,16.58,16.65,26500.0,11.3224,11.3907,11.3224,11.3702,26500.0
2009-03-13 09:45:00,16.65,16.74,16.64,16.67,66200.0,11.3702,11.4317,11.3634,11.3839,66200.0
2009-03-13 09:50:00,16.68,16.7,16.63,16.67,114900.0,11.3907,11.4044,11.3566,11.3839,114900.0
2009-03-13 09:55:00,16.66,16.73,16.6,16.73,127200.0,11.3771,11.4249,11.3361,11.4249,127200.0
2009-03-13 10:00:00,16.74,16.74,16.67,16.7,57600.0,11.4317,11.4317,11.3839,11.4044,57600.0
2009-03-13 10:05:00,16.7,16.76,16.68,16.75,42300.0,11.4044,11.4454,11.3907,11.4385,42300.0
2009-03-13 10:10:00,16.75,16.85,16.75,16.84,92700.0,11.4385,11.5068,11.4385,11.5,92700.0
2009-03-13 10:15:00,16.84,16.9,16.82,16.85,27400.0,11.5,11.541,11.4863,11.5068,27400.0
2009-03-13 10:20:00,16.85,16.87,16.82,16.84,40100.0,11.5068,11.5205,11.4863,11.5,40100.0
2009-03-13 10:25:00,16.85,16.92,16.82,16.92,52100.0,11.5068,11.5546,11.4863,11.5546,52100.0
2009-03-13 10:30:00,16.91,16.97,16.87,16.91,89600.0,11.5478,11.5888,11.5205,11.5478,89600.0
2009-03-13 10:35:00,16.91,16.93,16.86,16.9,47800.0,11.5478,11.5614,11.5136,11.541,47800.0
2009-03-13 10:40:00,16.91,16.96,16.88,16.96,32400.0,11.5478,11.5819,11.5273,11.5819,32400.0
2009-03-13 10:45:00,16.96,17.09,16.96,17.03,60000.0,11.5819,11.6707,11.5819,11.6297,60000.0
2009-03-13 10:50:00,17.02,17.04,16.99,17.0,105100.0,11.6229,11.6366,11.6024,11.6092,105100.0
2009-03-13 10:55:00,17.01,17.05,16.97,17.05,90500.0,11.6161,11.6434,11.5888,11.6434,90500.0
2009-03-13 11:00:00,17.03,17.11,17.01,17.07,40500.0,11.6297,11.6844,11.6161,11.657,40500.0
2009-03-13 11:05:00,17.06,17.06,16.95,16.98,49700.0,11.6502,11.6502,11.5751,11.5956,49700.0
2009-03-13 11:10:00,16.98,17.03,16.96,16.96,43300.0,11.5956,11.6297,11.5819,11.5819,43300.0
2009-03-13 11:15:00,16.96,16.96,16.87,16.89,87600.0,11.5819,11.5819,11.5205,11.5341,87600.0
2009-03-13 11:20:00,16.89,17.01,16.88,17.01,57500.0,11.5341,11.6161,11.5273,11.6161,57500.0
2009-03-13 11:25:00,17.01,17.02,16.97,17.0,31900.0,11.6161,11.6229,11.5888,11.6092,31900.0
2009-03-13 11:30:00,17.0,17.0,16.97,16.99,25700.0,11.6092,11.6092,11.5888,11.6024,25700.0
2009-03-13 11:35:00,16.98,17.01,16.97,16.98,50000.0,11.5956,11.6161,11.5888,11.5956,50000.0
2009-03-13 11:40:00,16.97,17.06,16.97,17.04,51000.0,11.5888,11.6502,11.5888,11.6366,51000.0
2009-03-13 11:45:00,17.03,17.03,16.97,16.98,40800.0,11.6297,11.6297,11.5888,11.5956,40800.0
2009-03-13 11:50:00,16.99,16.99,16.91,16.92,21500.0,11.6024,11.6024,11.5478,11.5546,21500.0
2009-03-13 11:55:00,16.91,16.95,16.9,16.91,18800.0,11.5478,11.5751,11.541,11.5478,18800.0
2009-03-13 12:00:00,16.91,16.94,16.85,16.86,45700.0,11.5478,11.5683,11.5068,11.5136,45700.0
2009-03-13 12:05:00,16.85,16.86,16.85,16.85,13300.0,11.5068,11.5136,11.5068,11.5068,13300.0
2009-03-13 12:10:00,16.85,16.89,16.84,16.85,67100.0,11.5068,11.5341,11.5,11.5068,67100.0
2009-03-13 12:15:00,16.85,16.89,16.85,16.87,28800.0,11.5068,11.5341,11.5068,11.5205,28800.0
2009-03-13 12:20:00,16.88,16.9,16.87,16.9,15700.0,11.5273,11.541,11.5205,11.541,15700.0
2009-03-13 12:25:00,16.89,16.92,16.89,16.9,20500.0,11.5341,11.5546,11.5341,11.541,20500.0
2009-03-13 12:30:00,16.9,16.91,16.88,16.88,24300.0,11.541,11.5478,11.5273,11.5273,24300.0
2009-03-13 12:35:00,16.88,16.91,16.88,16.89,33800.0,11.5273,11.5478,11.5273,11.5341,33800.0
2009-03-13 12:40:00,16.89,16.92,16.89,16.91,27400.0,11.5341,11.5546,11.5341,11.5478,27400.0
2009-03-13 12:45:00,16.92,16.98,16.89,16.95,69700.0,11.5546,11.5956,11.5341,11.5751,69700.0
2009-03-13 12:50:00,16.95,16.95,16.91,16.94,17500.0,11.5751,11.5751,11.5478,11.5683,17500.0
2009-03-13 12:55:00,16.93,16.95,16.89,16.93,24700.0,11.5614,11.5751,11.5341,11.5614,24700.0
2009-03-13 13:00:00,16.93,16.94,16.91,16.93,13400.0,11.5614,11.5683,11.5478,11.5614,13400.0
2009-03-13 13:05:00,16.92,16.92,16.88,16.88,12400.0,11.5546,11.5546,11.5273,11.5273,12400.0
2009-03-13 13:10:00,16.87,16.95,16.87,16.95,7700.0,11.5205,11.5751,11.5205,11.5751,7700.0
2009-03-13 13:15:00,16.94,16.96,16.92,16.93,13500.0,11.5683,11.5819,11.5546,11.5614,13500.0
2009-03-13 13:20:00,16.93,16.96,16.93,16.96,12700.0,11.5614,11.5819,11.5614,11.5819,12700.0
2009-03-13 13:25:00,16.95,16.98,16.95,16.95,14700.0,11.5751,11.5956,11.5751,11.5751,14700.0
2009-03-13 13:30:00,16.97,17.0,16.95,16.99,39100.0,11.5888,11.6092,11.5751,11.6024,39100.0
2009-03-13 13:35:00,17.0,17.02,16.93,16.95,48700.0,11.6092,11.6229,11.5614,11.5751,48700.0
2009-03-13 13:40:00,16.96,17.01,16.95,17.0,16400.0,11.5819,11.6161,11.5751,11.6092,16400.0
2009-03-13 13:45:00,16.99,17.0,16.99,17.0,8700.0,11.6024,11.6092,11.6024,11.6092,8700.0
2009-03-13 13:50:00,17.0,17.04,17.0,17.0,33900.0,11.6092,11.6366,11.6092,11.6092,33900.0
2009-03-13 13:55:00,17.0,17.04,17.0,17.03,29500.0,11.6092,11.6366,11.6092,11.6297,29500.0
2009-03-13 14:00:00,17.04,17.07,17.03,17.05,39700.0,11.6366,11.657,11.6297,11.6434,39700.0
2009-03-13 14:05:00,17.06,17.12,17.05,17.1,30600.0,11.6502,11.6912,11.6434,11.6775,30600.0
2009-03-13 14:10:00,17.1,17.13,17.09,17.13,31900.0,11.6775,11.698,11.6707,11.698,31900.0
2009-03-13 14:15:00,17.13,17.13,17.05,17.05,76500.0,11.698,11.698,11.6434,11.6434,76500.0
2009-03-13 14:20:00,17.05,17.07,17.05,17.07,66300.0,11.6434,11.657,11.6434,11.657,66300.0
2009-03-13 14:25:00,17.07,17.12,17.06,17.11,49500.0,11.657,11.6912,11.6502,11.6844,49500.0
2009-03-13 14:30:00,17.11,17.19,17.11,17.17,58700.0,11.6844,11.739,11.6844,11.7253,58700.0
2009-03-13 14:35:00,17.17,17.21,17.15,17.2,45800.0,11.7253,11.7527,11.7117,11.7458,45800.0
2009-03-13 14:40:00,17.2,17.23,17.2,17.23,41400.0,11.7458,11.7663,11.7458,11.7663,41400.0
2009-03-13 14:45:00,17.22,17.28,17.22,17.26,78700.0,11.7595,11.8005,11.7595,11.7868,78700.0
2009-03-13 14:50:00,17.26,17.27,17.23,17.23,32100.0,11.7868,11.7936,11.7663,11.7663,32100.0
2009-03-13 14:55:00,17.23,17.24,17.19,17.2,121200.0,11.7663,11.7731,11.739,11.7458,121200.0
2009-03-13 15:00:00,17.19,17.19,17.18,17.18,31500.0,11.739,11.739,11.7322,11.7322,31500.0
2009-03-13 15:05:00,17.18,17.21,17.18,17.21,21200.0,11.7322,11.7527,11.7322,11.7527,21200.0
2009-03-13 15:10:00,17.21,17.25,17.2,17.23,60400.0,11.7527,11.78,11.7458,11.7663,60400.0
2009-03-13 15:15:00,17.23,17.27,17.22,17.25,46900.0,11.7663,11.7936,11.7595,11.78,46900.0
2009-03-13 15:20:00,17.26,17.31,17.23,17.28,78400.0,11.7868,11.8209,11.7663,11.8005,78400.0
2009-03-13 15:25:00,17.28,17.31,17.27,17.27,37400.0,11.8005,11.8209,11.7936,11.7936,37400.0
2009-03-13 15:30:00,17.28,17.28,17.2,17.24,98200.0,11.8005,11.8005,11.7458,11.7731,98200.0
2009-03-13 15:35:00,17.24,17.27,17.19,17.21,117900.0,11.7731,11.7936,11.739,11.7527,117900.0
2009-03-13 15:40:00,17.2,17.26,17.17,17.19,135400.0,11.7458,11.7868,11.7253,11.739,135400.0
2009-03-13 15:45:00,17.19,17.24,17.15,17.15,92200.0,11.739,11.7731,11.7117,11.7117,92200.0
2009-03-13 15:50:00,17.15,17.18,17.14,17.18,94500.0,11.7117,11.7322,11.7049,11.7322,94500.0
2009-03-13 15:55:00,17.18,17.21,17.14,17.17,153900.0,11.7322,11.7527,11.7049,11.7253,153900.0
2009-03-16 09:30:00,17.35,17.35,17.06,17.08,42200.0,11.8483,11.8483,11.6502,11.6639,42200.0
2009-03-16 09:35:00,17.1,17.24,17.07,17.2,21000.0,11.6775,11.7731,11.657,11.7458,21000.0
2009-03-16 09:40:00,17.2,17.32,17.19,17.29,19900.0,11.7458,11.8278,11.739,11.8073,19900.0
2009-03-16 09:45:00,17.3,17.42,17.28,17.4,48400.0,11.8141,11.8961,11.8005,11.8824,48400.0
2009-03-16 09:50:00,17.4,17.42,17.23,17.29,27700.0,11.8824,11.8961,11.7663,11.8073,27700.0
2009-03-16 09:55:00,17.28,17.35,17.21,17.24,59200.0,11.8005,11.8483,11.7527,11.7731,59200.0
2009-03-16 10:00:00,17.24,17.27,17.16,17.2,28600.0,11.7731,11.7936,11.7185,11.7458,28600.0
2009-03-16 10:05:00,17.19,17.21,17.14,17.19,54500.0,11.739,11.7527,11.7049,11.739,54500.0
2009-03-16 10:10:00,17.19,17.19,17.09,17.1,35200.0,11.739,11.739,11.6707,11.6775,35200.0
2009-03-16 10:15:00,17.1,17.12,17.08,17.08,28200.0,11.6775,11.6912,11.6639,11.6639,28200.0
2009-03-16 10:20:00,17.08,17.14,17.08,17.14,14300.0,11.6639,11.7049,11.6639,11.7049,14300.0
2009-03-16 10:25:00,17.13,17.14,17.09,17.1,26700.0,11.698,11.7049,11.6707,11.6775,26700.0
2009-03-16 10:30:00,17.1,17.28,17.1,17.24,31900.0,11.6775,11.8005,11.6775,11.7731,31900.0
2009-03-16 10:35:00,17.24,17.26,17.23,17.25,26300.0,11.7731,11.7868,11.7663,11.78,26300.0
2009-03-16 10:40:00,17.26,17.28,17.2,17.21,28700.0,11.7868,11.8005,11.7458,11.7527,28700.0
2009-03-16 10:45:00,17.21,17.25,17.21,17.25,21300.0,11.7527,11.78,11.7527,11.78,21300.0
2009-03-16 10:50:00,17.24,17.28,17.24,17.26,34700.0,11.7731,11.8005,11.7731,11.7868,34700.0
2009-03-16 10:55:00,17.26,17.26,17.21,17.23,73100.0,11.7868,11.7868,11.7527,11.7663,73100.0
2009-03-16 11:00:00,17.23,17.28,17.22,17.28,53900.0,11.7663,11.8005,11.7595,11.8005,53900.0
2009-03-16 11:05:00,17.28,17.35,17.28,17.35,43500.0,11.8005,11.8483,11.8005,11.8483,43500.0
2009-03-16 11:10:00,17.36,17.38,17.35,17.37,27500.0,11.8551,11.8687,11.8483,11.8619,27500.0
2009-03-16 11:15:00,17.36,17.44,17.36,17.43,32400.0,11.8551,11.9097,11.8551,11.9029,32400.0
2009-03-16 11:20:00,17.43,17.5,17.41,17.5,83500.0,11.9029,11.9507,11.8892,11.9507,83500.0
2009-03-16 11:25:00,17.5,17.58,17.49,17.58,107900.0,11.9507,12.0053,11.9439,12.0053,107900.0
2009-03-16 11:30:00,17.57,17.58,17.43,17.44,66900.0,11.9985,12.0053,11.9029,11.9097,66900.0
2009-03-16 11:35:00,17.45,17.48,17.42,17.46,37200.0,11.9165,11.937,11.8961,11.9234,37200.0
2009-03-16 11:40:00,17.47,17.48,17.38,17.39,38700.0,11.9302,11.937,11.8687,11.8756,38700.0
2009-03-16 11:45:00,17.39,17.42,17.39,17.42,22900.0,11.8756,11.8961,11.8756,11.8961,22900.0
2009-03-16 11:50:00,17.41,17.41,17.37,17.38,16600.0,11.8892,11.8892,11.8619,11.8687,16600.0
2009-03-16 11:55:00,17.38,17.41,17.37,17.4,31600.0,11.8687,11.8892,11.8619,11.8824,31600.0
2009-03-16 12:00:00,17.4,17.42,17.39,17.42,23600.0,11.8824,11.8961,11.8756,11.8961,23600.0
2009-03-16 12:05:00,17.41,17.47,17.41,17.47,34600.0,11.8892,11.9302,11.8892,11.9302,34600.0
2009-03-16 12:10:00,17.46,17.52,17.46,17.51,19900.0,11.9234,11.9644,11.9234,11.9575,19900.0
2009-03-16 12:15:00,17.5,17.52,17.5,17.52,16100.0,11.9507,11.9644,11.9507,11.9644,16100.0
2009-03-16 12:20:00,17.52,17.52,17.48,17.49,36600.0,11.9644,11.9644,11.937,11.9439,36600.0
2009-03-16 12:25:00,17.49,17.57,17.48,17.56,40200.0,11.9439,11.9985,11.937,11.9917,40200.0
2009-03-16 12:30:00,17.57,17.63,17.56,17.6,34400.0,11.9985,12.0395,11.9917,12.019,34400.0
2009-03-16 12:35:00,17.6,17.65,17.59,17.62,28000.0,12.019,12.0531,12.0122,12.0326,28000.0
2009-03-16 12:40:00,17.61,17.65,17.61,17.63,17000.0,12.0258,12.0531,12.0258,12.0395,17000.0
2009-03-16 12:45:00,17.62,17.64,17.58,17.59,26600.0,12.0326,12.0463,12.0053,12.0122,26600.0
2009-03-16 12:50:00,17.59,17.6,17.57,17.58,15600.0,12.0122,12.019,11.9985,12.0053,15600.0
2009-03-16 12:55:00,17.58,17.68,17.58,17.66,26400.0,12.0053,12.0736,12.0053,12.06,26400.0
2009-03-16 13:00:00,17.66,17.66,17.57,17.58,48700.0,12.06,12.06,11.9985,12.0053,48700.0
2009-03-16 13:05:00,17.58,17.6,17.54,17.58,125600.0,12.0053,12.019,11.978,12.0053,125600.0
2009-03-16 13:10:00,17.58,17.58,17.54,17.55,19800.0,12.0053,12.0053,11.978,11.9848,19800.0
2009-03-16 13:15:00,17.54,17.59,17.53,17.59,19200.0,11.978,12.0122,11.9712,12.0122,19200.0
2009-03-16 13:20:00,17.59,17.63,17.57,17.58,61000.0,12.0122,12.0395,11.9985,12.0053,61000.0
2009-03-16 13:25:00,17.57,17.62,17.55,17.62,107500.0,11.9985,12.0326,11.9848,12.0326,107500.0
2009-03-16 13:30:00,17.62,17.62,17.58,17.59,64800.0,12.0326,12.0326,12.0053,12.0122,64800.0
2009-03-16 13:35:00,17.6,17.65,17.59,17.61,49500.0,12.019,12.0531,12.0122,12.0258,49500.0
2009-03-16 13:40:00,17.6,17.61,17.58,17.6,33100.0,12.019,12.0258,12.0053,12.019,33100.0
2009-03-16 13:45:00,17.59,17.61,17.59,17.6,31900.0,12.0122,12.0258,12.0122,12.019,31900.0
2009-03-16 13:50:00,17.59,17.6,17.56,17.59,35400.0,12.0122,12.019,11.9917,12.0122,35400.0
2009-03-16 13:55:00,17.58,17.58,17.51,17.53,58000.0,12.0053,12.0053,11.9575,11.9712,58000.0
2009-03-16 14:00:00,17.52,17.56,17.51,17.54,34400.0,11.9644,11.9917,11.9575,11.978,34400.0
2009-03-16 14:05:00,17.54,17.56,17.52,17.55,25400.0,11.978,11.9917,11.9644,11.9848,25400.0
2009-03-16 14:10:00,17.55,17.55,17.54,17.55,29000.0,11.9848,11.9848,11.978,11.9848,29000.0
2009-03-16 14:15:00,17.54,17.55,17.54,17.55,20500.0,11.978,11.9848,11.978,11.9848,20500.0
2009-03-16 14:20:00,17.54,17.55,17.5,17.51,37200.0,11.978,11.9848,11.9507,11.9575,37200.0
2009-03-16 14:25:00,17.5,17.53,17.5,17.53,18900.0,11.9507,11.9712,11.9507,11.9712,18900.0
2009-03-16 14:30:00,17.52,17.55,17.49,17.49,35500.0,11.9644,11.9848,11.9439,11.9439,35500.0
2009-03-16 14:35:00,17.48,17.52,17.48,17.5,41000.0,11.937,11.9644,11.937,11.9507,41000.0
2009-03-16 14:40:00,17.51,17.56,17.5,17.55,52300.0,11.9575,11.9917,11.9507,11.9848,52300.0
2009-03-16 14:45:00,17.55,17.55,17.53,17.54,47600.0,11.9848,11.9848,11.9712,11.978,47600.0
2009-03-16 14:50:00,17.54,17.54,17.51,17.51,40100.0,11.978,11.978,11.9575,11.9575,40100.0
2009-03-16 14:55:00,17.51,17.52,17.49,17.49,60700.0,11.9575,11.9644,11.9439,11.9439,60700.0
2009-03-16 15:00:00,17.5,17.5,17.41,17.43,87600.0,11.9507,11.9507,11.8892,11.9029,87600.0
2009-03-16 15:05:00,17.42,17.43,17.4,17.41,64200.0,11.8961,11.9029,11.8824,11.8892,64200.0
2009-03-16 15:10:00,17.42,17.42,17.38,17.4,58800.0,11.8961,11.8961,11.8687,11.8824,58800.0
2009-03-16 15:15:00,17.39,17.4,17.31,17.31,62800.0,11.8756,11.8824,11.8209,11.8209,62800.0
2009-03-16 15:20:00,17.31,17.32,17.26,17.27,77000.0,11.8209,11.8278,11.7868,11.7936,77000.0
2009-03-16 15:25:00,17.27,17.27,17.22,17.27,64100.0,11.7936,11.7936,11.7595,11.7936,64100.0
2009-03-16 15:30:00,17.27,17.28,17.24,17.25,71100.0,11.7936,11.8005,11.7731,11.78,71100.0
2009-03-16 15:35:00,17.26,17.27,17.17,17.18,66800.0,11.7868,11.7936,11.7253,11.7322,66800.0
2009-03-16 15:40:00,17.17,17.18,17.16,17.16,64500.0,11.7253,11.7322,11.7185,11.7185,64500.0
2009-03-16 15:45:00,17.16,17.18,17.16,17.17,104300.0,11.7185,11.7322,11.7185,11.7253,104300.0
2009-03-16 15:50:00,17.16,17.17,17.16,17.17,108200.0,11.7185,11.7253,11.7185,11.7253,108200.0
2009-03-16 15:55:00,17.16,17.17,17.14,17.15,180200.0,11.7185,11.7253,11.7049,11.7117,180200.0
2009-03-17 09:30:00,17.13,17.13,17.04,17.09,21400.0,11.698,11.698,11.6366,11.6707,21400.0
2009-03-17 09:35:00,17.06,17.08,17.01,17.01,12100.0,11.6502,11.6639,11.6161,11.6161,12100.0
2009-03-17 09:40:00,17.0,17.01,16.84,16.84,18700.0,11.6092,11.6161,11.5,11.5,18700.0
2009-03-17 09:45:00,16.85,16.94,16.83,16.93,27000.0,11.5068,11.5683,11.4932,11.5614,27000.0
2009-03-17 09:50:00,16.94,17.0,16.91,16.95,33100.0,11.5683,11.6092,11.5478,11.5751,33100.0
2009-03-17 09:55:00,16.95,17.01,16.92,16.92,19800.0,11.5751,11.6161,11.5546,11.5546,19800.0
2009-03-17 10:00:00,16.93,17.06,16.92,16.99,25900.0,11.5614,11.6502,11.5546,11.6024,25900.0
2009-03-17 10:05:00,16.98,16.99,16.94,16.97,28900.0,11.5956,11.6024,11.5683,11.5888,28900.0
2009-03-17 10:10:00,16.97,17.02,16.9,17.0,21000.0,11.5888,11.6229,11.541,11.6092,21000.0
2009-03-17 10:15:00,17.0,17.04,16.97,16.97,19800.0,11.6092,11.6366,11.5888,11.5888,19800.0
2009-03-17 10:20:00,16.98,17.11,16.98,17.11,27400.0,11.5956,11.6844,11.5956,11.6844,27400.0
2009-03-17 10:25:00,17.12,17.13,17.02,17.03,21100.0,11.6912,11.698,11.6229,11.6297,21100.0
2009-03-17 10:30:00,17.03,17.04,16.99,17.04,17700.0,11.6297,11.6366,11.6024,11.6366,17700.0
2009-03-17 10:35:00,17.04,17.09,17.02,17.09,28700.0,11.6366,11.6707,11.6229,11.6707,28700.0
2009-03-17 10:40:00,17.09,17.14,17.03,17.13,24700.0,11.6707,11.7049,11.6297,11.698,24700.0
2009-03-17 10:45:00,17.12,17.21,17.11,17.18,34300.0,11.6912,11.7527,11.6844,11.7322,34300.0
2009-03-17 10:50:00,17.17,17.19,17.15,17.17,21200.0,11.7253,11.739,11.7117,11.7253,21200.0
2009-03-17 10:55:00,17.18,17.19,17.15,17.16,9500.0,11.7322,11.739,11.7117,11.7185,9500.0
2009-03-17 11:00:00,17.16,17.16,17.11,17.11,18100.0,11.7185,11.7185,11.6844,11.6844,18100.0
2009-03-17 11:05:00,17.12,17.17,17.1,17.17,20700.0,11.6912,11.7253,11.6775,11.7253,20700.0
2009-03-17 11:10:00,17.17,17.19,17.16,17.17,21200.0,11.7253,11.739,11.7185,11.7253,21200.0
2009-03-17 11:15:00,17.18,17.22,17.13,17.16,19500.0,11.7322,11.7595,11.698,11.7185,19500.0
2009-03-17 11:20:00,17.17,17.21,17.15,17.15,19300.0,11.7253,11.7527,11.7117,11.7117,19300.0
2009-03-17 11:25:00,17.15,17.17,17.13,17.15,16000.0,11.7117,11.7253,11.698,11.7117,16000.0
2009-03-17 11:30:00,17.14,17.17,17.1,17.11,17100.0,11.7049,11.7253,11.6775,11.6844,17100.0
2009-03-17 11:35:00,17.1,17.14,17.1,17.11,17100.0,11.6775,11.7049,11.6775,11.6844,17100.0
2009-03-17 11:40:00,17.11,17.17,17.08,17.16,20600.0,11.6844,11.7253,11.6639,11.7185,20600.0
2009-03-17 11:45:00,17.16,17.17,17.09,17.11,39200.0,11.7185,11.7253,11.6707,11.6844,39200.0
2009-03-17 11:50:00,17.11,17.12,17.09,17.1,32200.0,11.6844,11.6912,11.6707,11.6775,32200.0
2009-03-17 11:55:00,17.1,17.15,17.1,17.15,25000.0,11.6775,11.7117,11.6775,11.7117,25000.0
2009-03-17 12:00:00,17.14,17.24,17.14,17.24,35500.0,11.7049,11.7731,11.7049,11.7731,35500.0
2009-03-17 12:05:00,17.23,17.25,17.22,17.23,23400.0,11.7663,11.78,11.7595,11.7663,23400.0
2009-03-17 12:10:00,17.24,17.24,17.18,17.19,30800.0,11.7731,11.7731,11.7322,11.739,30800.0
2009-03-17 12:15:00,17.19,17.19,17.14,17.17,28200.0,11.739,11.739,11.7049,11.7253,28200.0
2009-03-17 12:20:00,17.16,17.22,17.12,17.12,31600.0,11.7185,11.7595,11.6912,11.6912,31600.0
2009-03-17 12:25:00,17.13,17.2,17.13,17.16,12700.0,11.698,11.7458,11.698,11.7185,12700.0
2009-03-17 12:30:00,17.16,17.22,17.13,17.14,20200.0,11.7185,11.7595,11.698,11.7049,20200.0
2009-03-17 12:35:00,17.13,17.22,17.13,17.22,25500.0,11.698,11.7595,11.698,11.7595,25500.0
2009-03-17 12:40:00,17.22,17.31,17.21,17.29,20300.0,11.7595,11.8209,11.7527,11.8073,20300.0
2009-03-17 12:45:00,17.3,17.31,17.24,17.25,23500.0,11.8141,11.8209,11.7731,11.78,23500.0
2009-03-17 12:50:00,17.25,17.27,17.24,17.26,19100.0,11.78,11.7936,11.7731,11.7868,19100.0
2009-03-17 12:55:00,17.25,17.26,17.2,17.22,54900.0,11.78,11.7868,11.7458,11.7595,54900.0
2009-03-17 13:00:00,17.22,17.23,17.21,17.21,25000.0,11.7595,11.7663,11.7527,11.7527,25000.0
2009-03-17 13:05:00,17.21,17.22,17.11,17.11,61300.0,11.7527,11.7595,11.6844,11.6844,61300.0
2009-03-17 13:10:00,17.12,17.16,17.1,17.12,45500.0,11.6912,11.7185,11.6775,11.6912,45500.0
2009-03-17 13:15:00,17.11,17.16,17.08,17.12,61400.0,11.6844,11.7185,11.6639,11.6912,61400.0
2009-03-17 13:20:00,17.12,17.16,17.09,17.15,27200.0,11.6912,11.7185,11.6707,11.7117,27200.0
2009-03-17 13:25:00,17.15,17.15,17.11,17.12,15900.0,11.7117,11.7117,11.6844,11.6912,15900.0
2009-03-17 13:30:00,17.11,17.17,17.1,17.17,31700.0,11.6844,11.7253,11.6775,11.7253,31700.0
2009-03-17 13:35:00,17.17,17.17,17.13,17.14,20800.0,11.7253,11.7253,11.698,11.7049,20800.0
2009-03-17 13:40:00,17.14,17.15,17.06,17.06,55300.0,11.7049,11.7117,11.6502,11.6502,55300.0
2009-03-17 13:45:00,17.06,17.11,17.05,17.07,67100.0,11.6502,11.6844,11.6434,11.657,67100.0
2009-03-17 13:50:00,17.06,17.06,17.02,17.06,29700.0,11.6502,11.6502,11.6229,11.6502,29700.0
2009-03-17 13:55:00,17.06,17.06,17.0,17.01,28200.0,11.6502,11.6502,11.6092,11.6161,28200.0
2009-03-17 14:00:00,17.02,17.05,17.01,17.04,22400.0,11.6229,11.6434,11.6161,11.6366,22400.0
2009-03-17 14:05:00,17.04,17.06,17.01,17.04,27300.0,11.6366,11.6502,11.6161,11.6366,27300.0
2009-03-17 14:10:00,17.03,17.04,16.97,16.99,119800.0,11.6297,11.6366,11.5888,11.6024,119800.0
2009-03-17 14:15:00,16.99,17.0,16.95,16.96,35400.0,11.6024,11.6092,11.5751,11.5819,35400.0
2009-03-17 14:20:00,16.97,16.98,16.95,16.98,29400.0,11.5888,11.5956,11.5751,11.5956,29400.0
2009-03-17 14:25:00,16.98,16.98,16.89,16.92,29500.0,11.5956,11.5956,11.5341,11.5546,29500.0
2009-03-17 14:30:00,16.92,16.95,16.92,16.93,31500.0,11.5546,11.5751,11.5546,11.5614,31500.0
2009-03-17 14:35:00,16.94,17.0,16.91,17.0,37800.0,11.5683,11.6092,11.5478,11.6092,37800.0
2009-03-17 14:40:00,17.01,17.08,17.01,17.06,21800.0,11.6161,11.6639,11.6161,11.6502,21800.0
2009-03-17 14:45:00,17.05,17.11,17.05,17.11,21400.0,11.6434,11.6844,11.6434,11.6844,21400.0
2009-03-17 14:50:00,17.1,17.15,17.1,17.12,22200.0,11.6775,11.7117,11.6775,11.6912,22200.0
2009-03-17 14:55:00,17.1,17.11,17.04,17.06,27900.0,11.6775,11.6844,11.6366,11.6502,27900.0
2009-03-17 15:00:00,17.06,17.06,17.02,17.06,25900.0,11.6502,11.6502,11.6229,11.6502,25900.0
2009-03-17 15:05:00,17.05,17.12,17.05,17.09,46900.0,11.6434,11.6912,11.6434,11.6707,46900.0
2009-03-17 15:10:00,17.1,17.1,17.04,17.06,41500.0,11.6775,11.6775,11.6366,11.6502,41500.0
2009-03-17 15:15:00,17.06,17.09,17.05,17.06,26300.0,11.6502,11.6707,11.6434,11.6502,26300.0
2009-03-17 15:20:00,17.06,17.15,17.04,17.09,34900.0,11.6502,11.7117,11.6366,11.6707,34900.0
2009-03-17 15:25:00,17.09,17.11,17.07,17.08,37500.0,11.6707,11.6844,11.657,11.6639,37500.0
2009-03-17 15:30:00,17.07,17.1,17.0,17.02,86300.0,11.657,11.6775,11.6092,11.6229,86300.0
2009-03-17 15:35:00,17.03,17.04,17.0,17.01,47800.0,11.6297,11.6366,11.6092,11.6161,47800.0
2009-03-17 15:40:00,17.01,17.08,17.01,17.07,57300.0,11.6161,11.6639,11.6161,11.657,57300.0
2009-03-17 15:45:00,17.07,17.08,17.02,17.04,58200.0,11.657,11.6639,11.6229,11.6366,58200.0
2009-03-17 15:50:00,17.04,17.06,17.03,17.05,78700.0,11.6366,11.6502,11.6297,11.6434,78700.0
2009-03-17 15:55:00,17.06,17.15,17.04,17.14,143200.0,11.6502,11.7117,11.6366,11.7049,143200.0
2009-03-18 09:30:00,17.1,17.22,16.71,17.04,43600.0,11.6775,11.7595,11.4112,11.6366,43600.0
2009-03-18 09:35:00,17.04,17.11,17.0,17.1,21000.0,11.6366,11.6844,11.6092,11.6775,21000.0
2009-03-18 09:40:00,17.08,17.09,16.98,17.01,25400.0,11.6639,11.6707,11.5956,11.6161,25400.0
2009-03-18 09:45:00,17.01,17.04,16.87,16.87,44900.0,11.6161,11.6366,11.5205,11.5205,44900.0
2009-03-18 09:50:00,16.87,16.94,16.87,16.88,52300.0,11.5205,11.5683,11.5205,11.5273,52300.0
2009-03-18 09:55:00,16.88,16.97,16.87,16.97,36000.0,11.5273,11.5888,11.5205,11.5888,36000.0
2009-03-18 10:00:00,16.98,17.05,16.94,17.01,37100.0,11.5956,11.6434,11.5683,11.6161,37100.0
2009-03-18 10:05:00,17.01,17.03,16.93,16.93,28600.0,11.6161,11.6297,11.5614,11.5614,28600.0
2009-03-18 10:10:00,16.93,16.94,16.89,16.89,22300.0,11.5614,11.5683,11.5341,11.5341,22300.0
2009-03-18 10:15:00,16.9,16.93,16.88,16.92,22600.0,11.541,11.5614,11.5273,11.5546,22600.0
2009-03-18 10:20:00,16.92,16.92,16.86,16.87,36500.0,11.5546,11.5546,11.5136,11.5205,36500.0
2009-03-18 10:25:00,16.86,16.88,16.79,16.79,49500.0,11.5136,11.5273,11.4658,11.4658,49500.0
2009-03-18 10:30:00,16.79,16.82,16.78,16.82,30200.0,11.4658,11.4863,11.459,11.4863,30200.0
2009-03-18 10:35:00,16.82,16.85,16.81,16.84,30800.0,11.4863,11.5068,11.4795,11.5,30800.0
2009-03-18 10:40:00,16.84,16.85,16.82,16.82,17200.0,11.5,11.5068,11.4863,11.4863,17200.0
2009-03-18 10:45:00,16.82,16.84,16.82,16.84,30300.0,11.4863,11.5,11.4863,11.5,30300.0
2009-03-18 10:50:00,16.83,16.84,16.83,16.83,8300.0,11.4932,11.5,11.4932,11.4932,8300.0
2009-03-18 10:55:00,16.84,16.89,16.83,16.88,49900.0,11.5,11.5341,11.4932,11.5273,49900.0
2009-03-18 11:00:00,16.89,16.89,16.85,16.88,22000.0,11.5341,11.5341,11.5068,11.5273,22000.0
2009-03-18 11:05:00,16.88,16.97,16.88,16.96,47000.0,11.5273,11.5888,11.5273,11.5819,47000.0
2009-03-18 11:10:00,16.96,16.98,16.94,16.95,9900.0,11.5819,11.5956,11.5683,11.5751,9900.0
2009-03-18 11:15:00,16.94,16.96,16.91,16.93,20800.0,11.5683,11.5819,11.5478,11.5614,20800.0
2009-03-18 11:20:00,16.93,16.94,16.83,16.85,24100.0,11.5614,11.5683,11.4932,11.5068,24100.0
2009-03-18 11:25:00,16.84,16.9,16.82,16.86,33200.0,11.5,11.541,11.4863,11.5136,33200.0
2009-03-18 11:30:00,16.85,16.91,16.8,16.89,37500.0,11.5068,11.5478,11.4727,11.5341,37500.0
2009-03-18 11:35:00,16.89,16.89,16.84,16.86,27800.0,11.5341,11.5341,11.5,11.5136,27800.0
2009-03-18 11:40:00,16.86,16.92,16.86,16.92,8900.0,11.5136,11.5546,11.5136,11.5546,8900.0
2009-03-18 11:45:00,16.93,16.95,16.91,16.91,12200.0,11.5614,11.5751,11.5478,11.5478,12200.0
2009-03-18 11:50:00,16.91,17.0,16.88,17.0,15300.0,11.5478,11.6092,11.5273,11.6092,15300.0
2009-03-18 11:55:00,16.99,17.01,16.98,17.0,15700.0,11.6024,11.6161,11.5956,11.6092,15700.0
2009-03-18 12:00:00,17.01,17.11,17.0,17.11,78200.0,11.6161,11.6844,11.6092,11.6844,78200.0
2009-03-18 12:05:00,17.1,17.12,17.09,17.12,13600.0,11.6775,11.6912,11.6707,11.6912,13600.0
2009-03-18 12:10:00,17.12,17.13,17.07,17.07,10900.0,11.6912,11.698,11.657,11.657,10900.0
2009-03-18 12:15:00,17.08,17.11,17.07,17.09,21200.0,11.6639,11.6844,11.657,11.6707,21200.0
2009-03-18 12:20:00,17.09,17.1,17.05,17.06,16800.0,11.6707,11.6775,11.6434,11.6502,16800.0
2009-03-18 12:25:00,17.06,17.07,17.01,17.06,14900.0,11.6502,11.657,11.6161,11.6502,14900.0
2009-03-18 12:30:00,17.07,17.07,17.03,17.04,10900.0,11.657,11.657,11.6297,11.6366,10900.0
2009-03-18 12:35:00,17.03,17.05,17.02,17.02,10600.0,11.6297,11.6434,11.6229,11.6229,10600.0
2009-03-18 12:40:00,17.02,17.09,17.02,17.09,16500.0,11.6229,11.6707,11.6229,11.6707,16500.0
2009-03-18 12:45:00,17.11,17.13,17.08,17.1,12600.0,11.6844,11.698,11.6639,11.6775,12600.0
2009-03-18 12:50:00,17.11,17.11,17.03,17.08,12900.0,11.6844,11.6844,11.6297,11.6639,12900.0
2009-03-18 12:55:00,17.1,17.21,17.08,17.19,27000.0,11.6775,11.7527,11.6639,11.739,27000.0
2009-03-18 13:00:00,17.19,17.2,17.18,17.18,8900.0,11.739,11.7458,11.7322,11.7322,8900.0
2009-03-18 13:05:00,17.18,17.21,17.18,17.2,11600.0,11.7322,11.7527,11.7322,11.7458,11600.0
2009-03-18 13:10:00,17.19,17.19,17.18,17.19,11500.0,11.739,11.739,11.7322,11.739,11500.0
2009-03-18 13:15:00,17.19,17.2,17.13,17.14,26900.0,11.739,11.7458,11.698,11.7049,26900.0
2009-03-18 13:20:00,17.14,17.19,17.14,17.18,8200.0,11.7049,11.739,11.7049,11.7322,8200.0
2009-03-18 13:25:00,17.18,17.19,17.14,17.14,18800.0,11.7322,11.739,11.7049,11.7049,18800.0
2009-03-18 13:30:00,17.14,17.15,17.13,17.13,13200.0,11.7049,11.7117,11.698,11.698,13200.0
2009-03-18 13:35:00,17.14,17.15,17.11,17.12,11400.0,11.7049,11.7117,11.6844,11.6912,11400.0
2009-03-18 13:40:00,17.12,17.24,17.11,17.2,119400.0,11.6912,11.7731,11.6844,11.7458,119400.0
2009-03-18 13:45:00,17.19,17.24,17.19,17.21,19000.0,11.739,11.7731,11.739,11.7527,19000.0
2009-03-18 13:50:00,17.21,17.22,17.2,17.21,34500.0,11.7527,11.7595,11.7458,11.7527,34500.0
2009-03-18 13:55:00,17.21,17.21,17.19,17.2,33300.0,11.7527,11.7527,11.739,11.7458,33300.0
2009-03-18 14:00:00,17.19,17.23,17.19,17.22,27700.0,11.739,11.7663,11.739,11.7595,27700.0
2009-03-18 14:05:00,17.22,17.28,17.21,17.28,22700.0,11.7595,11.8005,11.7527,11.8005,22700.0
2009-03-18 14:10:00,17.28,17.32,17.26,17.26,22000.0,11.8005,11.8278,11.7868,11.7868,22000.0
2009-03-18 14:15:00,17.25,17.54,17.21,17.44,68500.0,11.78,11.978,11.7527,11.9097,68500.0
2009-03-18 14:20:00,17.43,17.75,17.37,17.7,139600.0,11.9029,12.1214,11.8619,12.0873,139600.0
2009-03-18 14:25:00,17.69,17.72,17.53,17.58,78600.0,12.0804,12.1009,11.9712,12.0053,78600.0
2009-03-18 14:30:00,17.58,17.65,17.45,17.47,102900.0,12.0053,12.0531,11.9165,11.9302,102900.0
2009-03-18 14:35:00,17.47,17.64,17.47,17.56,75700.0,11.9302,12.0463,11.9302,11.9917,75700.0
2009-03-18 14:40:00,17.58,17.74,17.56,17.72,62300.0,12.0053,12.1146,11.9917,12.1009,62300.0
2009-03-18 14:45:00,17.72,17.78,17.66,17.78,66800.0,12.1009,12.1419,12.06,12.1419,66800.0
2009-03-18 14:50:00,17.78,17.8,17.63,17.75,71900.0,12.1419,12.1556,12.0395,12.1214,71900.0
2009-03-18 14:55:00,17.75,17.81,17.72,17.75,42400.0,12.1214,12.1624,12.1009,12.1214,42400.0
2009-03-18 15:00:00,17.75,17.76,17.58,17.58,95700.0,12.1214,12.1282,12.0053,12.0053,95700.0
2009-03-18 15:05:00,17.58,17.59,17.48,17.5,130300.0,12.0053,12.0122,11.937,11.9507,130300.0
2009-03-18 15:10:00,17.5,17.52,17.45,17.5,59000.0,11.9507,11.9644,11.9165,11.9507,59000.0
2009-03-18 15:15:00,17.49,17.51,17.38,17.38,50400.0,11.9439,11.9575,11.8687,11.8687,50400.0
2009-03-18 15:20:00,17.38,17.38,17.2,17.25,80100.0,11.8687,11.8687,11.7458,11.78,80100.0
2009-03-18 15:25:00,17.25,17.42,17.25,17.41,89000.0,11.78,11.8961,11.78,11.8892,89000.0
2009-03-18 15:30:00,17.4,17.42,17.32,17.37,147100.0,11.8824,11.8961,11.8278,11.8619,147100.0
2009-03-18 15:35:00,17.37,17.44,17.37,17.42,124100.0,11.8619,11.9097,11.8619,11.8961,124100.0
2009-03-18 15:40:00,17.41,17.51,17.41,17.5,167700.0,11.8892,11.9575,11.8892,11.9507,167700.0
2009-03-18 15:45:00,17.5,17.53,17.45,17.52,137700.0,11.9507,11.9712,11.9165,11.9644,137700.0
2009-03-18 15:50:00,17.53,17.56,17.51,17.52,60000.0,11.9712,11.9917,11.9575,11.9644,60000.0
2009-03-18 15:55:00,17.53,17.55,17.5,17.55,121500.0,11.9712,11.9848,11.9507,11.9848,121500.0
2009-03-19 09:30:00,17.67,17.84,17.49,17.57,102500.0,12.0668,12.1829,11.9439,11.9985,102500.0
2009-03-19 09:35:00,17.57,17.61,17.55,17.56,65000.0,11.9985,12.0258,11.9848,11.9917,65000.0
2009-03-19 09:40:00,17.55,17.59,17.53,17.58,35700.0,11.9848,12.0122,11.9712,12.0053,35700.0
2009-03-19 09:45:00,17.58,17.65,17.56,17.65,32900.0,12.0053,12.0531,11.9917,12.0531,32900.0
2009-03-19 09:50:00,17.64,17.65,17.51,17.53,93300.0,12.0463,12.0531,11.9575,11.9712,93300.0
2009-03-19 09:55:00,17.53,17.53,17.45,17.46,25300.0,11.9712,11.9712,11.9165,11.9234,25300.0
2009-03-19 10:00:00,17.46,17.5,17.38,17.4,82100.0,11.9234,11.9507,11.8687,11.8824,82100.0
2009-03-19 10:05:00,17.38,17.42,17.32,17.34,237900.0,11.8687,11.8961,11.8278,11.8414,237900.0
2009-03-19 10:10:00,17.34,17.4,17.34,17.39,125800.0,11.8414,11.8824,11.8414,11.8756,125800.0
2009-03-19 10:15:00,17.38,17.43,17.36,17.42,40300.0,11.8687,11.9029,11.8551,11.8961,40300.0
2009-03-19 10:20:00,17.43,17.5,17.41,17.48,49500.0,11.9029,11.9507,11.8892,11.937,49500.0
2009-03-19 10:25:00,17.49,17.51,17.44,17.51,80900.0,11.9439,11.9575,11.9097,11.9575,80900.0
2009-03-19 10:30:00,17.51,17.54,17.5,17.54,29100.0,11.9575,11.978,11.9507,11.978,29100.0
2009-03-19 10:35:00,17.54,17.59,17.52,17.53,32100.0,11.978,12.0122,11.9644,11.9712,32100.0
2009-03-19 10:40:00,17.54,17.6,17.53,17.55,14900.0,11.978,12.019,11.9712,11.9848,14900.0
2009-03-19 10:45:00,17.55,17.58,17.48,17.48,52100.0,11.9848,12.0053,11.937,11.937,52100.0
2009-03-19 10:50:00,17.49,17.49,17.43,17.44,33400.0,11.9439,11.9439,11.9029,11.9097,33400.0
2009-03-19 10:55:00,17.44,17.49,17.41,17.48,23400.0,11.9097,11.9439,11.8892,11.937,23400.0
2009-03-19 11:00:00,17.48,17.52,17.46,17.49,48500.0,11.937,11.9644,11.9234,11.9439,48500.0
2009-03-19 11:05:00,17.49,17.51,17.48,17.51,29800.0,11.9439,11.9575,11.937,11.9575,29800.0
2009-03-19 11:10:00,17.5,17.5,17.45,17.47,38900.0,11.9507,11.9507,11.9165,11.9302,38900.0
2009-03-19 11:15:00,17.48,17.56,17.48,17.54,52400.0,11.937,11.9917,11.937,11.978,52400.0
2009-03-19 11:20:00,17.55,17.64,17.55,17.64,32600.0,11.9848,12.0463,11.9848,12.0463,32600.0
2009-03-19 11:25:00,17.63,17.65,17.52,17.52,44400.0,12.0395,12.0531,11.9644,11.9644,44400.0
2009-03-19 11:30:00,17.51,17.51,17.44,17.46,111700.0,11.9575,11.9575,11.9097,11.9234,111700.0
2009-03-19 11:35:00,17.46,17.46,17.42,17.46,46400.0,11.9234,11.9234,11.8961,11.9234,46400.0
2009-03-19 11:40:00,17.46,17.46,17.42,17.45,31300.0,11.9234,11.9234,11.8961,11.9165,31300.0
2009-03-19 11:45:00,17.44,17.47,17.43,17.46,204100.0,11.9097,11.9302,11.9029,11.9234,204100.0
2009-03-19 11:50:00,17.45,17.46,17.41,17.42,93000.0,11.9165,11.9234,11.8892,11.8961,93000.0
2009-03-19 11:55:00,17.42,17.49,17.41,17.49,26400.0,11.8961,11.9439,11.8892,11.9439,26400.0
2009-03-19 12:00:00,17.5,17.52,17.48,17.5,15300.0,11.9507,11.9644,11.937,11.9507,15300.0
2009-03-19 12:05:00,17.5,17.5,17.44,17.49,23500.0,11.9507,11.9507,11.9097,11.9439,23500.0
2009-03-19 12:10:00,17.48,17.51,17.48,17.49,24100.0,11.937,11.9575,11.937,11.9439,24100.0
2009-03-19 12:15:00,17.49,17.49,17.45,17.46,20400.0,11.9439,11.9439,11.9165,11.9234,20400.0
2009-03-19 12:20:00,17.47,17.5,17.45,17.49,21700.0,11.9302,11.9507,11.9165,11.9439,21700.0
2009-03-19 12:25:00,17.49,17.5,17.46,17.5,30100.0,11.9439,11.9507,11.9234,11.9507,30100.0
2009-03-19 12:30:00,17.49,17.5,17.48,17.5,41900.0,11.9439,11.9507,11.937,11.9507,41900.0
2009-03-19 12:35:00,17.5,17.5,17.47,17.5,26300.0,11.9507,11.9507,11.9302,11.9507,26300.0
2009-03-19 12:40:00,17.5,17.51,17.49,17.49,55400.0,11.9507,11.9575,11.9439,11.9439,55400.0
2009-03-19 12:45:00,17.49,17.51,17.46,17.51,141500.0,11.9439,11.9575,11.9234,11.9575,141500.0
2009-03-19 12:50:00,17.51,17.56,17.49,17.54,67900.0,11.9575,11.9917,11.9439,11.978,67900.0
2009-03-19 12:55:00,17.54,17.57,17.47,17.53,69400.0,11.978,11.9985,11.9302,11.9712,69400.0
2009-03-19 13:00:00,17.52,17.6,17.52,17.54,34100.0,11.9644,12.019,11.9644,11.978,34100.0
2009-03-19 13:05:00,17.56,17.58,17.55,17.57,32700.0,11.9917,12.0053,11.9848,11.9985,32700.0
2009-03-19 13:10:00,17.56,17.67,17.56,17.67,34300.0,11.9917,12.0668,11.9917,12.0668,34300.0
2009-03-19 13:15:00,17.66,17.67,17.61,17.63,60000.0,12.06,12.0668,12.0258,12.0395,60000.0
2009-03-19 13:20:00,17.64,17.67,17.63,17.66,47400.0,12.0463,12.0668,12.0395,12.06,47400.0
2009-03-19 13:25:00,17.66,17.68,17.66,17.68,19600.0,12.06,12.0736,12.06,12.0736,19600.0
2009-03-19 13:30:00,17.68,17.68,17.62,17.63,63700.0,12.0736,12.0736,12.0326,12.0395,63700.0
2009-03-19 13:35:00,17.63,17.63,17.58,17.59,90600.0,12.0395,12.0395,12.0053,12.0122,90600.0
2009-03-19 13:40:00,17.6,17.6,17.58,17.6,30400.0,12.019,12.019,12.0053,12.019,30400.0
2009-03-19 13:45:00,17.61,17.7,17.6,17.64,33500.0,12.0258,12.0873,12.019,12.0463,33500.0
2009-03-19 13:50:00,17.64,17.67,17.61,17.61,39200.0,12.0463,12.0668,12.0258,12.0258,39200.0
2009-03-19 13:55:00,17.61,17.63,17.59,17.6,39000.0,12.0258,12.0395,12.0122,12.019,39000.0
2009-03-19 14:00:00,17.6,17.65,17.59,17.61,59500.0,12.019,12.0531,12.0122,12.0258,59500.0
2009-03-19 14:05:00,17.61,17.61,17.59,17.6,20500.0,12.0258,12.0258,12.0122,12.019,20500.0
2009-03-19 14:10:00,17.6,17.61,17.58,17.6,25100.0,12.019,12.0258,12.0053,12.019,25100.0
2009-03-19 14:15:00,17.59,17.6,17.56,17.59,53400.0,12.0122,12.019,11.9917,12.0122,53400.0
2009-03-19 14:20:00,17.58,17.59,17.53,17.55,26200.0,12.0053,12.0122,11.9712,11.9848,26200.0
2009-03-19 14:25:00,17.54,17.59,17.54,17.59,15300.0,11.978,12.0122,11.978,12.0122,15300.0
2009-03-19 14:30:00,17.59,17.6,17.57,17.59,34100.0,12.0122,12.019,11.9985,12.0122,34100.0
2009-03-19 14:35:00,17.59,17.6,17.55,17.59,32200.0,12.0122,12.019,11.9848,12.0122,32200.0
2009-03-19 14:40:00,17.58,17.6,17.55,17.57,53500.0,12.0053,12.019,11.9848,11.9985,53500.0
2009-03-19 14:45:00,17.57,17.61,17.56,17.59,51000.0,11.9985,12.0258,11.9917,12.0122,51000.0
2009-03-19 14:50:00,17.59,17.61,17.57,17.59,100200.0,12.0122,12.0258,11.9985,12.0122,100200.0
2009-03-19 14:55:00,17.6,17.66,17.6,17.64,43200.0,12.019,12.06,12.019,12.0463,43200.0
2009-03-19 15:00:00,17.63,17.66,17.6,17.64,96200.0,12.0395,12.06,12.019,12.0463,96200.0
2009-03-19 15:05:00,17.64,17.65,17.6,17.6,65200.0,12.0463,12.0531,12.019,12.019,65200.0
2009-03-19 15:10:00,17.6,17.61,17.55,17.57,59100.0,12.019,12.0258,11.9848,11.9985,59100.0
2009-03-19 15:15:00,17.57,17.6,17.57,17.58,31100.0,11.9985,12.019,11.9985,12.0053,31100.0
2009-03-19 15:20:00,17.57,17.58,17.53,17.56,28300.0,11.9985,12.0053,11.9712,11.9917,28300.0
2009-03-19 15:25:00,17.55,17.56,17.5,17.54,96800.0,11.9848,11.9917,11.9507,11.978,96800.0
2009-03-19 15:30:00,17.55,17.64,17.53,17.61,112700.0,11.9848,12.0463,11.9712,12.0258,112700.0
2009-03-19 15:35:00,17.61,17.64,17.55,17.58,88800.0,12.0258,12.0463,11.9848,12.0053,88800.0
2009-03-19 15:40:00,17.58,17.63,17.55,17.62,90000.0,12.0053,12.0395,11.9848,12.0326,90000.0
2009-03-19 15:45:00,17.62,17.65,17.59,17.64,93000.0,12.0326,12.0531,12.0122,12.0463,93000.0
2009-03-19 15:50:00,17.64,17.65,17.55,17.55,83100.0,12.0463,12.0531,11.9848,11.9848,83100.0
2009-03-19 15:55:00,17.55,17.59,17.5,17.59,105900.0,11.9848,12.0122,11.9507,12.0122,105900.0
2009-03-20 09:30:00,17.59,17.85,17.55,17.82,583200.0,12.0122,12.1897,11.9848,12.1692,583200.0
2009-03-20 09:35:00,17.69,17.86,17.68,17.82,13800.0,12.0804,12.1965,12.0736,12.1692,13800.0
2009-03-20 09:40:00,17.83,17.83,17.67,17.76,21200.0,12.1761,12.1761,12.0668,12.1282,21200.0
2009-03-20 09:45:00,17.75,17.77,17.71,17.71,16000.0,12.1214,12.1351,12.0941,12.0941,16000.0
2009-03-20 09:50:00,17.7,17.75,17.63,17.63,33900.0,12.0873,12.1214,12.0395,12.0395,33900.0
2009-03-20 09:55:00,17.64,17.64,17.5,17.53,40200.0,12.0463,12.0463,11.9507,11.9712,40200.0
2009-03-20 10:00:00,17.53,17.55,17.45,17.46,40500.0,11.9712,11.9848,11.9165,11.9234,40500.0
2009-03-20 10:05:00,17.46,17.46,17.36,17.4,44500.0,11.9234,11.9234,11.8551,11.8824,44500.0
2009-03-20 10:10:00,17.41,17.42,17.36,17.39,17300.0,11.8892,11.8961,11.8551,11.8756,17300.0
2009-03-20 10:15:00,17.4,17.42,17.33,17.35,21700.0,11.8824,11.8961,11.8346,11.8483,21700.0
2009-03-20 10:20:00,17.35,17.44,17.35,17.42,24700.0,11.8483,11.9097,11.8483,11.8961,24700.0
2009-03-20 10:25:00,17.42,17.43,17.38,17.41,25400.0,11.8961,11.9029,11.8687,11.8892,25400.0
2009-03-20 10:30:00,17.42,17.43,17.4,17.42,36800.0,11.8961,11.9029,11.8824,11.8961,36800.0
2009-03-20 10:35:00,17.42,17.48,17.42,17.47,32300.0,11.8961,11.937,11.8961,11.9302,32300.0
2009-03-20 10:40:00,17.46,17.55,17.46,17.54,34100.0,11.9234,11.9848,11.9234,11.978,34100.0
2009-03-20 10:45:00,17.54,17.6,17.54,17.6,27900.0,11.978,12.019,11.978,12.019,27900.0
2009-03-20 10:50:00,17.6,17.64,17.6,17.64,32200.0,12.019,12.0463,12.019,12.0463,32200.0
2009-03-20 10:55:00,17.64,17.66,17.63,17.64,18200.0,12.0463,12.06,12.0395,12.0463,18200.0
2009-03-20 11:00:00,17.66,17.68,17.6,17.6,36700.0,12.06,12.0736,12.019,12.019,36700.0
2009-03-20 11:05:00,17.6,17.6,17.59,17.59,36300.0,12.019,12.019,12.0122,12.0122,36300.0
2009-03-20 11:10:00,17.59,17.6,17.52,17.52,55700.0,12.0122,12.019,11.9644,11.9644,55700.0
2009-03-20 11:15:00,17.51,17.59,17.51,17.58,43000.0,11.9575,12.0122,11.9575,12.0053,43000.0
2009-03-20 11:20:00,17.58,17.63,17.57,17.61,25800.0,12.0053,12.0395,11.9985,12.0258,25800.0
2009-03-20 11:25:00,17.6,17.62,17.57,17.57,8700.0,12.019,12.0326,11.9985,11.9985,8700.0
2009-03-20 11:30:00,17.57,17.62,17.53,17.62,15900.0,11.9985,12.0326,11.9712,12.0326,15900.0
2009-03-20 11:35:00,17.61,17.61,17.52,17.52,16100.0,12.0258,12.0258,11.9644,11.9644,16100.0
2009-03-20 11:40:00,17.53,17.58,17.53,17.58,7900.0,11.9712,12.0053,11.9712,12.0053,7900.0
2009-03-20 11:45:00,17.57,17.57,17.52,17.53,15100.0,11.9985,11.9985,11.9644,11.9712,15100.0
2009-03-20 11:50:00,17.5,17.53,17.5,17.52,15200.0,11.9507,11.9712,11.9507,11.9644,15200.0
2009-03-20 11:55:00,17.52,17.52,17.47,17.48,7200.0,11.9644,11.9644,11.9302,11.937,7200.0
2009-03-20 12:00:00,17.48,17.49,17.46,17.47,5600.0,11.937,11.9439,11.9234,11.9302,5600.0
2009-03-20 12:05:00,17.47,17.49,17.45,17.45,12100.0,11.9302,11.9439,11.9165,11.9165,12100.0
2009-03-20 12:10:00,17.46,17.48,17.46,17.48,14700.0,11.9234,11.937,11.9234,11.937,14700.0
2009-03-20 12:15:00,17.48,17.49,17.46,17.49,10100.0,11.937,11.9439,11.9234,11.9439,10100.0
2009-03-20 12:20:00,17.49,17.49,17.46,17.46,9000.0,11.9439,11.9439,11.9234,11.9234,9000.0
2009-03-20 12:25:00,17.46,17.47,17.46,17.47,5100.0,11.9234,11.9302,11.9234,11.9302,5100.0
2009-03-20 12:30:00,17.47,17.51,17.47,17.5,12000.0,11.9302,11.9575,11.9302,11.9507,12000.0
2009-03-20 12:35:00,17.49,17.5,17.45,17.45,8600.0,11.9439,11.9507,11.9165,11.9165,8600.0
2009-03-20 12:40:00,17.46,17.47,17.42,17.43,35300.0,11.9234,11.9302,11.8961,11.9029,35300.0
2009-03-20 12:45:00,17.43,17.43,17.37,17.39,13900.0,11.9029,11.9029,11.8619,11.8756,13900.0
2009-03-20 12:50:00,17.4,17.4,17.35,17.38,19800.0,11.8824,11.8824,11.8483,11.8687,19800.0
2009-03-20 12:55:00,17.36,17.37,17.34,17.34,14300.0,11.8551,11.8619,11.8414,11.8414,14300.0
2009-03-20 13:00:00,17.34,17.34,17.3,17.32,26200.0,11.8414,11.8414,11.8141,11.8278,26200.0
2009-03-20 13:05:00,17.31,17.32,17.27,17.27,11300.0,11.8209,11.8278,11.7936,11.7936,11300.0
2009-03-20 13:10:00,17.27,17.29,17.26,17.29,10700.0,11.7936,11.8073,11.7868,11.8073,10700.0
2009-03-20 13:15:00,17.28,17.3,17.26,17.27,10500.0,11.8005,11.8141,11.7868,11.7936,10500.0
2009-03-20 13:20:00,17.27,17.27,17.21,17.23,19100.0,11.7936,11.7936,11.7527,11.7663,19100.0
2009-03-20 13:25:00,17.23,17.23,17.21,17.22,9400.0,11.7663,11.7663,11.7527,11.7595,9400.0
2009-03-20 13:30:00,17.21,17.22,17.18,17.22,28600.0,11.7527,11.7595,11.7322,11.7595,28600.0
2009-03-20 13:35:00,17.22,17.22,17.19,17.19,9200.0,11.7595,11.7595,11.739,11.739,9200.0
2009-03-20 13:40:00,17.19,17.2,17.17,17.19,7900.0,11.739,11.7458,11.7253,11.739,7900.0
2009-03-20 13:45:00,17.2,17.2,17.16,17.17,10600.0,11.7458,11.7458,11.7185,11.7253,10600.0
2009-03-20 13:50:00,17.18,17.19,17.1,17.1,19400.0,11.7322,11.739,11.6775,11.6775,19400.0
2009-03-20 13:55:00,17.1,17.13,17.1,17.12,10600.0,11.6775,11.698,11.6775,11.6912,10600.0
2009-03-20 14:00:00,17.12,17.12,17.09,17.11,11700.0,11.6912,11.6912,11.6707,11.6844,11700.0
2009-03-20 14:05:00,17.1,17.1,17.05,17.05,24900.0,11.6775,11.6775,11.6434,11.6434,24900.0
2009-03-20 14:10:00,17.05,17.06,17.04,17.06,14800.0,11.6434,11.6502,11.6366,11.6502,14800.0
2009-03-20 14:15:00,17.06,17.11,17.05,17.11,26300.0,11.6502,11.6844,11.6434,11.6844,26300.0
2009-03-20 14:20:00,17.09,17.11,17.08,17.09,12200.0,11.6707,11.6844,11.6639,11.6707,12200.0
2009-03-20 14:25:00,17.08,17.12,17.07,17.1,30700.0,11.6639,11.6912,11.657,11.6775,30700.0
2009-03-20 14:30:00,17.1,17.12,17.07,17.08,32000.0,11.6775,11.6912,11.657,11.6639,32000.0
2009-03-20 14:35:00,17.09,17.15,17.08,17.14,28700.0,11.6707,11.7117,11.6639,11.7049,28700.0
2009-03-20 14:40:00,17.14,17.15,17.04,17.07,35500.0,11.7049,11.7117,11.6366,11.657,35500.0
2009-03-20 14:45:00,17.07,17.09,17.05,17.08,23800.0,11.657,11.6707,11.6434,11.6639,23800.0
2009-03-20 14:50:00,17.09,17.09,17.03,17.07,26800.0,11.6707,11.6707,11.6297,11.657,26800.0
2009-03-20 14:55:00,17.07,17.13,17.04,17.13,24300.0,11.657,11.698,11.6366,11.698,24300.0
2009-03-20 15:00:00,17.12,17.13,17.08,17.08,25200.0,11.6912,11.698,11.6639,11.6639,25200.0
2009-03-20 15:05:00,17.08,17.09,17.05,17.07,39400.0,11.6639,11.6707,11.6434,11.657,39400.0
2009-03-20 15:10:00,17.06,17.08,17.02,17.02,38300.0,11.6502,11.6639,11.6229,11.6229,38300.0
2009-03-20 15:15:00,17.02,17.02,16.98,16.98,23300.0,11.6229,11.6229,11.5956,11.5956,23300.0
2009-03-20 15:20:00,16.98,17.09,16.97,17.09,33400.0,11.5956,11.6707,11.5888,11.6707,33400.0
2009-03-20 15:25:00,17.09,17.09,17.01,17.01,28900.0,11.6707,11.6707,11.6161,11.6161,28900.0
2009-03-20 15:30:00,17.02,17.12,17.01,17.12,49300.0,11.6229,11.6912,11.6161,11.6912,49300.0
2009-03-20 15:35:00,17.13,17.14,17.03,17.04,43100.0,11.698,11.7049,11.6297,11.6366,43100.0
2009-03-20 15:40:00,17.04,17.05,16.98,17.02,106000.0,11.6366,11.6434,11.5956,11.6229,106000.0
2009-03-20 15:45:00,17.03,17.03,16.94,16.94,59400.0,11.6297,11.6297,11.5683,11.5683,59400.0
2009-03-20 15:50:00,16.94,17.02,16.94,17.01,93000.0,11.5683,11.6229,11.5683,11.6161,93000.0
2009-03-20 15:55:00,17.02,17.03,16.99,16.99,120600.0,11.6229,11.6297,11.6024,11.6024,120600.0
2009-03-23 09:30:00,17.23,17.4,16.75,16.86,80100.0,11.7663,11.8824,11.4385,11.5136,80100.0
2009-03-23 09:35:00,16.85,17.2,16.85,17.1,40500.0,11.5068,11.7458,11.5068,11.6775,40500.0
2009-03-23 09:40:00,17.1,17.11,17.04,17.06,21700.0,11.6775,11.6844,11.6366,11.6502,21700.0
2009-03-23 09:45:00,17.08,17.09,17.0,17.04,44900.0,11.6639,11.6707,11.6092,11.6366,44900.0
2009-03-23 09:50:00,17.03,17.03,16.96,16.99,53600.0,11.6297,11.6297,11.5819,11.6024,53600.0
2009-03-23 09:55:00,17.0,17.05,16.97,17.05,12900.0,11.6092,11.6434,11.5888,11.6434,12900.0
2009-03-23 10:00:00,17.06,17.13,17.02,17.06,62000.0,11.6502,11.698,11.6229,11.6502,62000.0
2009-03-23 10:05:00,17.06,17.09,17.01,17.04,25800.0,11.6502,11.6707,11.6161,11.6366,25800.0
2009-03-23 10:10:00,17.03,17.05,16.97,17.0,21100.0,11.6297,11.6434,11.5888,11.6092,21100.0
2009-03-23 10:15:00,17.01,17.08,17.0,17.04,38900.0,11.6161,11.6639,11.6092,11.6366,38900.0
2009-03-23 10:20:00,17.04,17.09,17.04,17.08,25100.0,11.6366,11.6707,11.6366,11.6639,25100.0
2009-03-23 10:25:00,17.09,17.09,17.03,17.05,20300.0,11.6707,11.6707,11.6297,11.6434,20300.0
2009-03-23 10:30:00,17.05,17.11,17.04,17.11,21600.0,11.6434,11.6844,11.6366,11.6844,21600.0
2009-03-23 10:35:00,17.1,17.12,17.08,17.09,31600.0,11.6775,11.6912,11.6639,11.6707,31600.0
2009-03-23 10:40:00,17.08,17.11,17.07,17.11,16800.0,11.6639,11.6844,11.657,11.6844,16800.0
2009-03-23 10:45:00,17.11,17.15,17.1,17.15,37300.0,11.6844,11.7117,11.6775,11.7117,37300.0
2009-03-23 10:50:00,17.16,17.21,17.16,17.17,22400.0,11.7185,11.7527,11.7185,11.7253,22400.0
2009-03-23 10:55:00,17.17,17.19,17.14,17.18,46900.0,11.7253,11.739,11.7049,11.7322,46900.0
2009-03-23 11:00:00,17.18,17.22,17.16,17.19,32100.0,11.7322,11.7595,11.7185,11.739,32100.0
2009-03-23 11:05:00,17.19,17.21,17.18,17.21,19500.0,11.739,11.7527,11.7322,11.7527,19500.0
2009-03-23 11:10:00,17.22,17.22,17.16,17.18,34700.0,11.7595,11.7595,11.7185,11.7322,34700.0
2009-03-23 11:15:00,17.17,17.26,17.17,17.25,30600.0,11.7253,11.7868,11.7253,11.78,30600.0
2009-03-23 11:20:00,17.26,17.28,17.24,17.25,28800.0,11.7868,11.8005,11.7731,11.78,28800.0
2009-03-23 11:25:00,17.25,17.25,17.18,17.24,85600.0,11.78,11.78,11.7322,11.7731,85600.0
2009-03-23 11:30:00,17.25,17.3,17.25,17.29,12800.0,11.78,11.8141,11.78,11.8073,12800.0
2009-03-23 11:35:00,17.28,17.31,17.28,17.3,13400.0,11.8005,11.8209,11.8005,11.8141,13400.0
2009-03-23 11:40:00,17.3,17.33,17.3,17.31,14300.0,11.8141,11.8346,11.8141,11.8209,14300.0
2009-03-23 11:45:00,17.32,17.35,17.31,17.32,19300.0,11.8278,11.8483,11.8209,11.8278,19300.0
2009-03-23 11:50:00,17.32,17.43,17.32,17.41,22100.0,11.8278,11.9029,11.8278,11.8892,22100.0
2009-03-23 11:55:00,17.41,17.49,17.39,17.45,18000.0,11.8892,11.9439,11.8756,11.9165,18000.0
2009-03-23 12:00:00,17.46,17.47,17.38,17.38,62300.0,11.9234,11.9302,11.8687,11.8687,62300.0
2009-03-23 12:05:00,17.38,17.39,17.37,17.38,11300.0,11.8687,11.8756,11.8619,11.8687,11300.0
2009-03-23 12:10:00,17.38,17.43,17.38,17.43,21100.0,11.8687,11.9029,11.8687,11.9029,21100.0
2009-03-23 12:15:00,17.43,17.44,17.38,17.38,46600.0,11.9029,11.9097,11.8687,11.8687,46600.0
2009-03-23 12:20:00,17.37,17.4,17.36,17.4,4200.0,11.8619,11.8824,11.8551,11.8824,4200.0
2009-03-23 12:25:00,17.39,17.41,17.35,17.41,7400.0,11.8756,11.8892,11.8483,11.8892,7400.0
2009-03-23 12:30:00,17.41,17.43,17.34,17.34,25500.0,11.8892,11.9029,11.8414,11.8414,25500.0
2009-03-23 12:35:00,17.34,17.34,17.32,17.32,8500.0,11.8414,11.8414,11.8278,11.8278,8500.0
2009-03-23 12:40:00,17.32,17.33,17.28,17.28,17300.0,11.8278,11.8346,11.8005,11.8005,17300.0
2009-03-23 12:45:00,17.28,17.3,17.28,17.29,14500.0,11.8005,11.8141,11.8005,11.8073,14500.0
2009-03-23 12:50:00,17.3,17.33,17.27,17.31,14300.0,11.8141,11.8346,11.7936,11.8209,14300.0
2009-03-23 12:55:00,17.31,17.31,17.28,17.29,10300.0,11.8209,11.8209,11.8005,11.8073,10300.0
2009-03-23 13:00:00,17.29,17.31,17.26,17.26,8100.0,11.8073,11.8209,11.7868,11.7868,8100.0
2009-03-23 13:05:00,17.26,17.29,17.25,17.27,4600.0,11.7868,11.8073,11.78,11.7936,4600.0
2009-03-23 13:10:00,17.28,17.38,17.28,17.35,20600.0,11.8005,11.8687,11.8005,11.8483,20600.0
2009-03-23 13:15:00,17.35,17.37,17.27,17.27,61400.0,11.8483,11.8619,11.7936,11.7936,61400.0
2009-03-23 13:20:00,17.27,17.3,17.26,17.28,12900.0,11.7936,11.8141,11.7868,11.8005,12900.0
2009-03-23 13:25:00,17.27,17.27,17.16,17.19,68000.0,11.7936,11.7936,11.7185,11.739,68000.0
2009-03-23 13:30:00,17.18,17.2,17.15,17.17,28000.0,11.7322,11.7458,11.7117,11.7253,28000.0
2009-03-23 13:35:00,17.17,17.18,17.12,17.13,20400.0,11.7253,11.7322,11.6912,11.698,20400.0
2009-03-23 13:40:00,17.12,17.16,17.12,17.14,13000.0,11.6912,11.7185,11.6912,11.7049,13000.0
2009-03-23 13:45:00,17.17,17.2,17.16,17.19,14500.0,11.7253,11.7458,11.7185,11.739,14500.0
2009-03-23 13:50:00,17.2,17.24,17.2,17.2,37800.0,11.7458,11.7731,11.7458,11.7458,37800.0
2009-03-23 13:55:00,17.2,17.2,17.13,17.15,45500.0,11.7458,11.7458,11.698,11.7117,45500.0
2009-03-23 14:00:00,17.16,17.18,17.15,17.17,19400.0,11.7185,11.7322,11.7117,11.7253,19400.0
2009-03-23 14:05:00,17.17,17.17,17.13,17.13,17300.0,11.7253,11.7253,11.698,11.698,17300.0
2009-03-23 14:10:00,17.14,17.14,17.1,17.11,20400.0,11.7049,11.7049,11.6775,11.6844,20400.0
2009-03-23 14:15:00,17.11,17.12,17.08,17.11,26900.0,11.6844,11.6912,11.6639,11.6844,26900.0
2009-03-23 14:20:00,17.12,17.13,17.11,17.12,15500.0,11.6912,11.698,11.6844,11.6912,15500.0
2009-03-23 14:25:00,17.12,17.18,17.11,17.14,17400.0,11.6912,11.7322,11.6844,11.7049,17400.0
2009-03-23 14:30:00,17.13,17.18,17.13,17.15,34000.0,11.698,11.7322,11.698,11.7117,34000.0
2009-03-23 14:35:00,17.15,17.19,17.13,17.14,35700.0,11.7117,11.739,11.698,11.7049,35700.0
2009-03-23 14:40:00,17.14,17.19,17.12,17.15,41000.0,11.7049,11.739,11.6912,11.7117,41000.0
2009-03-23 14:45:00,17.16,17.24,17.15,17.24,30400.0,11.7185,11.7731,11.7117,11.7731,30400.0
2009-03-23 14:50:00,17.23,17.38,17.21,17.33,59200.0,11.7663,11.8687,11.7527,11.8346,59200.0
2009-03-23 14:55:00,17.34,17.36,17.3,17.33,33200.0,11.8414,11.8551,11.8141,11.8346,33200.0
2009-03-23 15:00:00,17.34,17.35,17.28,17.3,34500.0,11.8414,11.8483,11.8005,11.8141,34500.0
2009-03-23 15:05:00,17.31,17.34,17.21,17.22,59000.0,11.8209,11.8414,11.7527,11.7595,59000.0
2009-03-23 15:10:00,17.22,17.27,17.21,17.27,84300.0,11.7595,11.7936,11.7527,11.7936,84300.0
2009-03-23 15:15:00,17.26,17.35,17.26,17.33,61200.0,11.7868,11.8483,11.7868,11.8346,61200.0
2009-03-23 15:20:00,17.33,17.35,17.3,17.35,72800.0,11.8346,11.8483,11.8141,11.8483,72800.0
2009-03-23 15:25:00,17.35,17.39,17.35,17.37,67000.0,11.8483,11.8756,11.8483,11.8619,67000.0
2009-03-23 15:30:00,17.4,17.42,17.35,17.35,81100.0,11.8824,11.8961,11.8483,11.8483,81100.0
2009-03-23 15:35:00,17.35,17.42,17.35,17.42,75300.0,11.8483,11.8961,11.8483,11.8961,75300.0
2009-03-23 15:40:00,17.41,17.46,17.39,17.43,124700.0,11.8892,11.9234,11.8756,11.9029,124700.0
2009-03-23 15:45:00,17.43,17.49,17.42,17.49,117000.0,11.9029,11.9439,11.8961,11.9439,117000.0
2009-03-23 15:50:00,17.48,17.53,17.44,17.52,135900.0,11.937,11.9712,11.9097,11.9644,135900.0
2009-03-23 15:55:00,17.51,17.56,17.48,17.56,210000.0,11.9575,11.9917,11.937,11.9917,210000.0
2009-03-24 09:30:00,17.37,17.59,17.27,17.27,51300.0,11.8619,12.0122,11.7936,11.7936,51300.0
2009-03-24 09:35:00,17.26,17.43,17.22,17.35,32800.0,11.7868,11.9029,11.7595,11.8483,32800.0
2009-03-24 09:40:00,17.37,17.38,17.15,17.15,26000.0,11.8619,11.8687,11.7117,11.7117,26000.0
2009-03-24 09:45:00,17.16,17.21,17.01,17.21,33400.0,11.7185,11.7527,11.6161,11.7527,33400.0
2009-03-24 09:50:00,17.21,17.26,17.08,17.09,37600.0,11.7527,11.7868,11.6639,11.6707,37600.0
2009-03-24 09:55:00,17.1,17.19,17.09,17.12,41200.0,11.6775,11.739,11.6707,11.6912,41200.0
2009-03-24 10:00:00,17.11,17.26,17.11,17.25,52500.0,11.6844,11.7868,11.6844,11.78,52500.0
2009-03-24 10:05:00,17.24,17.31,17.23,17.23,123200.0,11.7731,11.8209,11.7663,11.7663,123200.0
2009-03-24 10:10:00,17.23,17.23,17.13,17.13,36800.0,11.7663,11.7663,11.698,11.698,36800.0
2009-03-24 10:15:00,17.14,17.2,17.13,17.16,36800.0,11.7049,11.7458,11.698,11.7185,36800.0
2009-03-24 10:20:00,17.17,17.22,17.12,17.13,35800.0,11.7253,11.7595,11.6912,11.698,35800.0
2009-03-24 10:25:00,17.14,17.2,17.05,17.06,27700.0,11.7049,11.7458,11.6434,11.6502,27700.0
2009-03-24 10:30:00,17.05,17.07,17.0,17.03,50500.0,11.6434,11.657,11.6092,11.6297,50500.0
2009-03-24 10:35:00,17.02,17.03,16.98,17.01,55900.0,11.6229,11.6297,11.5956,11.6161,55900.0
2009-03-24 10:40:00,17.01,17.03,16.96,16.96,99700.0,11.6161,11.6297,11.5819,11.5819,99700.0
2009-03-24 10:45:00,16.96,17.05,16.93,17.03,73900.0,11.5819,11.6434,11.5614,11.6297,73900.0
2009-03-24 10:50:00,17.03,17.04,17.02,17.03,14000.0,11.6297,11.6366,11.6229,11.6297,14000.0
2009-03-24 10:55:00,17.03,17.08,17.01,17.05,16600.0,11.6297,11.6639,11.6161,11.6434,16600.0
2009-03-24 11:00:00,17.05,17.08,16.99,17.05,22500.0,11.6434,11.6639,11.6024,11.6434,22500.0
2009-03-24 11:05:00,17.05,17.06,17.03,17.05,10300.0,11.6434,11.6502,11.6297,11.6434,10300.0
2009-03-24 11:10:00,17.06,17.12,17.04,17.09,34900.0,11.6502,11.6912,11.6366,11.6707,34900.0
2009-03-24 11:15:00,17.09,17.09,17.06,17.07,12300.0,11.6707,11.6707,11.6502,11.657,12300.0
2009-03-24 11:20:00,17.07,17.17,17.06,17.16,22900.0,11.657,11.7253,11.6502,11.7185,22900.0
2009-03-24 11:25:00,17.16,17.24,17.15,17.2,47600.0,11.7185,11.7731,11.7117,11.7458,47600.0
2009-03-24 11:30:00,17.19,17.26,17.19,17.25,25800.0,11.739,11.7868,11.739,11.78,25800.0
2009-03-24 11:35:00,17.25,17.26,17.22,17.25,19300.0,11.78,11.7868,11.7595,11.78,19300.0
2009-03-24 11:40:00,17.25,17.3,17.25,17.29,55800.0,11.78,11.8141,11.78,11.8073,55800.0
2009-03-24 11:45:00,17.3,17.33,17.28,17.33,38500.0,11.8141,11.8346,11.8005,11.8346,38500.0
2009-03-24 11:50:00,17.33,17.35,17.23,17.25,39500.0,11.8346,11.8483,11.7663,11.78,39500.0
2009-03-24 11:55:00,17.24,17.24,17.16,17.17,61200.0,11.7731,11.7731,11.7185,11.7253,61200.0
2009-03-24 12:00:00,17.17,17.19,17.15,17.16,16000.0,11.7253,11.739,11.7117,11.7185,16000.0
2009-03-24 12:05:00,17.16,17.18,17.15,17.16,14800.0,11.7185,11.7322,11.7117,11.7185,14800.0
2009-03-24 12:10:00,17.15,17.19,17.13,17.18,28400.0,11.7117,11.739,11.698,11.7322,28400.0
2009-03-24 12:15:00,17.19,17.25,17.17,17.24,95500.0,11.739,11.78,11.7253,11.7731,95500.0
2009-03-24 12:20:00,17.24,17.25,17.23,17.25,9200.0,11.7731,11.78,11.7663,11.78,9200.0
2009-03-24 12:25:00,17.25,17.26,17.23,17.25,15200.0,11.78,11.7868,11.7663,11.78,15200.0
2009-03-24 12:30:00,17.25,17.29,17.23,17.23,25400.0,11.78,11.8073,11.7663,11.7663,25400.0
2009-03-24 12:35:00,17.24,17.24,17.2,17.22,11200.0,11.7731,11.7731,11.7458,11.7595,11200.0
2009-03-24 12:40:00,17.21,17.25,17.21,17.25,28700.0,11.7527,11.78,11.7527,11.78,28700.0
2009-03-24 12:45:00,17.25,17.28,17.2,17.28,61700.0,11.78,11.8005,11.7458,11.8005,61700.0
2009-03-24 12:50:00,17.28,17.35,17.27,17.35,27900.0,11.8005,11.8483,11.7936,11.8483,27900.0
2009-03-24 12:55:00,17.35,17.42,17.33,17.42,43900.0,11.8483,11.8961,11.8346,11.8961,43900.0
2009-03-24 13:00:00,17.42,17.42,17.34,17.34,26800.0,11.8961,11.8961,11.8414,11.8414,26800.0
2009-03-24 13:05:00,17.33,17.36,17.33,17.34,15800.0,11.8346,11.8551,11.8346,11.8414,15800.0
2009-03-24 13:10:00,17.35,17.38,17.28,17.35,28700.0,11.8483,11.8687,11.8005,11.8483,28700.0
2009-03-24 13:15:00,17.35,17.43,17.33,17.41,37600.0,11.8483,11.9029,11.8346,11.8892,37600.0
2009-03-24 13:20:00,17.41,17.42,17.38,17.38,24300.0,11.8892,11.8961,11.8687,11.8687,24300.0
2009-03-24 13:25:00,17.38,17.39,17.35,17.39,52800.0,11.8687,11.8756,11.8483,11.8756,52800.0
2009-03-24 13:30:00,17.38,17.4,17.26,17.27,48400.0,11.8687,11.8824,11.7868,11.7936,48400.0
2009-03-24 13:35:00,17.27,17.28,17.26,17.27,42800.0,11.7936,11.8005,11.7868,11.7936,42800.0
2009-03-24 13:40:00,17.27,17.29,17.26,17.28,24100.0,11.7936,11.8073,11.7868,11.8005,24100.0
2009-03-24 13:45:00,17.28,17.32,17.24,17.25,46100.0,11.8005,11.8278,11.7731,11.78,46100.0
2009-03-24 13:50:00,17.25,17.27,17.23,17.26,36000.0,11.78,11.7936,11.7663,11.7868,36000.0
2009-03-24 13:55:00,17.26,17.27,17.25,17.26,22000.0,11.7868,11.7936,11.78,11.7868,22000.0
2009-03-24 14:00:00,17.27,17.27,17.25,17.27,18600.0,11.7936,11.7936,11.78,11.7936,18600.0
2009-03-24 14:05:00,17.27,17.32,17.25,17.31,21000.0,11.7936,11.8278,11.78,11.8209,21000.0
2009-03-24 14:10:00,17.32,17.35,17.31,17.34,22600.0,11.8278,11.8483,11.8209,11.8414,22600.0
2009-03-24 14:15:00,17.34,17.45,17.33,17.43,76900.0,11.8414,11.9165,11.8346,11.9029,76900.0
2009-03-24 14:20:00,17.44,17.51,17.44,17.5,64500.0,11.9097,11.9575,11.9097,11.9507,64500.0
2009-03-24 14:25:00,17.51,17.51,17.42,17.43,33600.0,11.9575,11.9575,11.8961,11.9029,33600.0
2009-03-24 14:30:00,17.43,17.45,17.4,17.42,35300.0,11.9029,11.9165,11.8824,11.8961,35300.0
2009-03-24 14:35:00,17.42,17.45,17.41,17.43,43400.0,11.8961,11.9165,11.8892,11.9029,43400.0
2009-03-24 14:40:00,17.43,17.43,17.4,17.4,43000.0,11.9029,11.9029,11.8824,11.8824,43000.0
2009-03-24 14:45:00,17.41,17.42,17.38,17.39,37800.0,11.8892,11.8961,11.8687,11.8756,37800.0
2009-03-24 14:50:00,17.39,17.39,17.34,17.38,44900.0,11.8756,11.8756,11.8414,11.8687,44900.0
2009-03-24 14:55:00,17.38,17.44,17.38,17.43,69100.0,11.8687,11.9097,11.8687,11.9029,69100.0
2009-03-24 15:00:00,17.44,17.5,17.43,17.48,127200.0,11.9097,11.9507,11.9029,11.937,127200.0
2009-03-24 15:05:00,17.47,17.48,17.38,17.4,58500.0,11.9302,11.937,11.8687,11.8824,58500.0
2009-03-24 15:10:00,17.39,17.41,17.39,17.41,19800.0,11.8756,11.8892,11.8756,11.8892,19800.0
2009-03-24 15:15:00,17.4,17.48,17.4,17.45,41600.0,11.8824,11.937,11.8824,11.9165,41600.0
2009-03-24 15:20:00,17.44,17.49,17.43,17.45,47500.0,11.9097,11.9439,11.9029,11.9165,47500.0
2009-03-24 15:25:00,17.45,17.45,17.38,17.43,51500.0,11.9165,11.9165,11.8687,11.9029,51500.0
2009-03-24 15:30:00,17.43,17.44,17.4,17.43,78700.0,11.9029,11.9097,11.8824,11.9029,78700.0
2009-03-24 15:35:00,17.42,17.53,17.42,17.49,137200.0,11.8961,11.9712,11.8961,11.9439,137200.0
2009-03-24 15:40:00,17.49,17.5,17.4,17.42,56600.0,11.9439,11.9507,11.8824,11.8961,56600.0
2009-03-24 15:45:00,17.42,17.48,17.39,17.44,75700.0,11.8961,11.937,11.8756,11.9097,75700.0
2009-03-24 15:50:00,17.44,17.45,17.36,17.36,103300.0,11.9097,11.9165,11.8551,11.8551,103300.0
2009-03-24 15:55:00,17.36,17.37,17.32,17.34,160200.0,11.8551,11.8619,11.8278,11.8414,160200.0
2009-03-25 09:30:00,17.54,17.56,17.25,17.32,27200.0,11.978,11.9917,11.78,11.8278,27200.0
2009-03-25 09:35:00,17.29,17.36,17.27,17.33,13400.0,11.8073,11.8551,11.7936,11.8346,13400.0
2009-03-25 09:40:00,17.36,17.43,17.32,17.42,11200.0,11.8551,11.9029,11.8278,11.8961,11200.0
2009-03-25 09:45:00,17.4,17.41,17.26,17.32,27400.0,11.8824,11.8892,11.7868,11.8278,27400.0
2009-03-25 09:50:00,17.32,17.38,17.32,17.37,14800.0,11.8278,11.8687,11.8278,11.8619,14800.0
2009-03-25 09:55:00,17.37,17.42,17.35,17.37,15300.0,11.8619,11.8961,11.8483,11.8619,15300.0
2009-03-25 10:00:00,17.37,17.46,17.31,17.39,54100.0,11.8619,11.9234,11.8209,11.8756,54100.0
2009-03-25 10:05:00,17.39,17.53,17.39,17.53,29500.0,11.8756,11.9712,11.8756,11.9712,29500.0
2009-03-25 10:10:00,17.52,17.6,17.5,17.59,23400.0,11.9644,12.019,11.9507,12.0122,23400.0
2009-03-25 10:15:00,17.6,17.72,17.56,17.7,60800.0,12.019,12.1009,11.9917,12.0873,60800.0
2009-03-25 10:20:00,17.68,17.7,17.66,17.68,20500.0,12.0736,12.0873,12.06,12.0736,20500.0
2009-03-25 10:25:00,17.68,17.72,17.68,17.7,21200.0,12.0736,12.1009,12.0736,12.0873,21200.0
2009-03-25 10:30:00,17.7,17.73,17.68,17.73,39300.0,12.0873,12.1078,12.0736,12.1078,39300.0
2009-03-25 10:35:00,17.73,17.83,17.72,17.82,43000.0,12.1078,12.1761,12.1009,12.1692,43000.0
2009-03-25 10:40:00,17.82,17.82,17.75,17.77,24200.0,12.1692,12.1692,12.1214,12.1351,24200.0
2009-03-25 10:45:00,17.78,17.82,17.76,17.78,35800.0,12.1419,12.1692,12.1282,12.1419,35800.0
2009-03-25 10:50:00,17.79,17.81,17.76,17.79,24300.0,12.1487,12.1624,12.1282,12.1487,24300.0
2009-03-25 10:55:00,17.78,17.85,17.78,17.8,90400.0,12.1419,12.1897,12.1419,12.1556,90400.0
2009-03-25 11:00:00,17.8,17.81,17.73,17.75,99300.0,12.1556,12.1624,12.1078,12.1214,99300.0
2009-03-25 11:05:00,17.75,17.86,17.74,17.84,64200.0,12.1214,12.1965,12.1146,12.1829,64200.0
2009-03-25 11:10:00,17.85,17.9,17.84,17.86,70400.0,12.1897,12.2239,12.1829,12.1965,70400.0
2009-03-25 11:15:00,17.87,17.87,17.74,17.76,69000.0,12.2034,12.2034,12.1146,12.1282,69000.0
2009-03-25 11:20:00,17.77,17.83,17.76,17.83,45400.0,12.1351,12.1761,12.1282,12.1761,45400.0
2009-03-25 11:25:00,17.82,17.83,17.74,17.75,33000.0,12.1692,12.1761,12.1146,12.1214,33000.0
2009-03-25 11:30:00,17.75,17.77,17.74,17.75,36800.0,12.1214,12.1351,12.1146,12.1214,36800.0
2009-03-25 11:35:00,17.76,17.77,17.74,17.76,18800.0,12.1282,12.1351,12.1146,12.1282,18800.0
2009-03-25 11:40:00,17.75,17.78,17.75,17.78,29400.0,12.1214,12.1419,12.1214,12.1419,29400.0
2009-03-25 11:45:00,17.78,17.83,17.77,17.8,30100.0,12.1419,12.1761,12.1351,12.1556,30100.0
2009-03-25 11:50:00,17.81,17.83,17.8,17.83,33300.0,12.1624,12.1761,12.1556,12.1761,33300.0
2009-03-25 11:55:00,17.83,17.84,17.82,17.82,18600.0,12.1761,12.1829,12.1692,12.1692,18600.0
2009-03-25 12:00:00,17.82,17.89,17.82,17.83,25600.0,12.1692,12.217,12.1692,12.1761,25600.0
2009-03-25 12:05:00,17.83,17.89,17.82,17.85,28900.0,12.1761,12.217,12.1692,12.1897,28900.0
2009-03-25 12:10:00,17.84,17.84,17.8,17.82,70900.0,12.1829,12.1829,12.1556,12.1692,70900.0
2009-03-25 12:15:00,17.81,17.82,17.76,17.79,60600.0,12.1624,12.1692,12.1282,12.1487,60600.0
2009-03-25 12:20:00,17.79,17.83,17.75,17.75,71400.0,12.1487,12.1761,12.1214,12.1214,71400.0
2009-03-25 12:25:00,17.75,17.79,17.71,17.79,29600.0,12.1214,12.1487,12.0941,12.1487,29600.0
2009-03-25 12:30:00,17.79,17.8,17.71,17.72,26200.0,12.1487,12.1556,12.0941,12.1009,26200.0
2009-03-25 12:35:00,17.72,17.79,17.71,17.79,19100.0,12.1009,12.1487,12.0941,12.1487,19100.0
2009-03-25 12:40:00,17.78,17.8,17.75,17.75,81900.0,12.1419,12.1556,12.1214,12.1214,81900.0
2009-03-25 12:45:00,17.75,17.75,17.72,17.73,12100.0,12.1214,12.1214,12.1009,12.1078,12100.0
2009-03-25 12:50:00,17.72,17.73,17.66,17.69,67100.0,12.1009,12.1078,12.06,12.0804,67100.0
2009-03-25 12:55:00,17.68,17.72,17.68,17.72,13900.0,12.0736,12.1009,12.0736,12.1009,13900.0
2009-03-25 13:00:00,17.72,17.74,17.66,17.66,47200.0,12.1009,12.1146,12.06,12.06,47200.0
2009-03-25 13:05:00,17.65,17.76,17.65,17.75,59500.0,12.0531,12.1282,12.0531,12.1214,59500.0
2009-03-25 13:10:00,17.75,17.77,17.74,17.74,73500.0,12.1214,12.1351,12.1146,12.1146,73500.0
2009-03-25 13:15:00,17.74,17.76,17.7,17.7,39600.0,12.1146,12.1282,12.0873,12.0873,39600.0
2009-03-25 13:20:00,17.7,17.73,17.7,17.7,39200.0,12.0873,12.1078,12.0873,12.0873,39200.0
2009-03-25 13:25:00,17.7,17.72,17.61,17.65,87800.0,12.0873,12.1009,12.0258,12.0531,87800.0
2009-03-25 13:30:00,17.65,17.66,17.63,17.65,44400.0,12.0531,12.06,12.0395,12.0531,44400.0
2009-03-25 13:35:00,17.65,17.67,17.62,17.66,67700.0,12.0531,12.0668,12.0326,12.06,67700.0
2009-03-25 13:40:00,17.66,17.67,17.64,17.67,42500.0,12.06,12.0668,12.0463,12.0668,42500.0
2009-03-25 13:45:00,17.66,17.67,17.61,17.63,64400.0,12.06,12.0668,12.0258,12.0395,64400.0
2009-03-25 13:50:00,17.63,17.73,17.62,17.7,36000.0,12.0395,12.1078,12.0326,12.0873,36000.0
2009-03-25 13:55:00,17.7,17.71,17.67,17.67,32700.0,12.0873,12.0941,12.0668,12.0668,32700.0
2009-03-25 14:00:00,17.67,17.67,17.5,17.5,164000.0,12.0668,12.0668,11.9507,11.9507,164000.0
2009-03-25 14:05:00,17.49,17.52,17.34,17.34,86700.0,11.9439,11.9644,11.8414,11.8414,86700.0
2009-03-25 14:10:00,17.34,17.34,17.32,17.32,31000.0,11.8414,11.8414,11.8278,11.8278,31000.0
2009-03-25 14:15:00,17.33,17.37,17.31,17.36,40100.0,11.8346,11.8619,11.8209,11.8551,40100.0
2009-03-25 14:20:00,17.36,17.4,17.33,17.35,39800.0,11.8551,11.8824,11.8346,11.8483,39800.0
2009-03-25 14:25:00,17.36,17.38,17.29,17.29,36800.0,11.8551,11.8687,11.8073,11.8073,36800.0
2009-03-25 14:30:00,17.29,17.34,17.26,17.28,58400.0,11.8073,11.8414,11.7868,11.8005,58400.0
2009-03-25 14:35:00,17.26,17.27,17.19,17.19,58500.0,11.7868,11.7936,11.739,11.739,58500.0
2009-03-25 14:40:00,17.2,17.21,17.11,17.13,40700.0,11.7458,11.7527,11.6844,11.698,40700.0
2009-03-25 14:45:00,17.12,17.13,17.03,17.12,87200.0,11.6912,11.698,11.6297,11.6912,87200.0
2009-03-25 14:50:00,17.13,17.13,17.04,17.09,53500.0,11.698,11.698,11.6366,11.6707,53500.0
2009-03-25 14:55:00,17.1,17.13,17.03,17.03,24600.0,11.6775,11.698,11.6297,11.6297,24600.0
2009-03-25 15:00:00,17.04,17.06,16.98,17.05,83300.0,11.6366,11.6502,11.5956,11.6434,83300.0
2009-03-25 15:05:00,17.04,17.08,17.02,17.03,20700.0,11.6366,11.6639,11.6229,11.6297,20700.0
2009-03-25 15:10:00,17.03,17.11,17.03,17.1,21300.0,11.6297,11.6844,11.6297,11.6775,21300.0
2009-03-25 15:15:00,17.1,17.16,17.08,17.12,31500.0,11.6775,11.7185,11.6639,11.6912,31500.0
2009-03-25 15:20:00,17.13,17.2,17.13,17.16,50600.0,11.698,11.7458,11.698,11.7185,50600.0
2009-03-25 15:25:00,17.17,17.26,17.16,17.25,56600.0,11.7253,11.7868,11.7185,11.78,56600.0
2009-03-25 15:30:00,17.25,17.3,17.22,17.24,55900.0,11.78,11.8141,11.7595,11.7731,55900.0
2009-03-25 15:35:00,17.24,17.26,17.21,17.24,49500.0,11.7731,11.7868,11.7527,11.7731,49500.0
2009-03-25 15:40:00,17.23,17.29,17.17,17.27,75100.0,11.7663,11.8073,11.7253,11.7936,75100.0
2009-03-25 15:45:00,17.28,17.32,17.23,17.26,86300.0,11.8005,11.8278,11.7663,11.7868,86300.0
2009-03-25 15:50:00,17.25,17.31,17.22,17.3,126400.0,11.78,11.8209,11.7595,11.8141,126400.0
2009-03-25 15:55:00,17.3,17.48,17.29,17.46,146000.0,11.8141,11.937,11.8073,11.9234,146000.0
2009-03-26 09:30:00,17.62,17.79,17.28,17.33,51700.0,12.0326,12.1487,11.8005,11.8346,51700.0
2009-03-26 09:35:00,17.35,17.55,17.28,17.42,30100.0,11.8483,11.9848,11.8005,11.8961,30100.0
2009-03-26 09:40:00,17.42,17.52,17.4,17.45,23800.0,11.8961,11.9644,11.8824,11.9165,23800.0
2009-03-26 09:45:00,17.45,17.55,17.45,17.48,22300.0,11.9165,11.9848,11.9165,11.937,22300.0
2009-03-26 09:50:00,17.48,17.49,17.41,17.41,24700.0,11.937,11.9439,11.8892,11.8892,24700.0
2009-03-26 09:55:00,17.41,17.43,17.36,17.41,11200.0,11.8892,11.9029,11.8551,11.8892,11200.0
2009-03-26 10:00:00,17.42,17.44,17.39,17.43,16100.0,11.8961,11.9097,11.8756,11.9029,16100.0
2009-03-26 10:05:00,17.43,17.47,17.42,17.45,16400.0,11.9029,11.9302,11.8961,11.9165,16400.0
2009-03-26 10:10:00,17.43,17.43,17.34,17.35,22700.0,11.9029,11.9029,11.8414,11.8483,22700.0
2009-03-26 10:15:00,17.35,17.35,17.26,17.28,24300.0,11.8483,11.8483,11.7868,11.8005,24300.0
2009-03-26 10:20:00,17.29,17.3,17.27,17.27,14000.0,11.8073,11.8141,11.7936,11.7936,14000.0
2009-03-26 10:25:00,17.27,17.27,17.18,17.19,33000.0,11.7936,11.7936,11.7322,11.739,33000.0
2009-03-26 10:30:00,17.19,17.3,17.16,17.29,37300.0,11.739,11.8141,11.7185,11.8073,37300.0
2009-03-26 10:35:00,17.3,17.38,17.29,17.35,36700.0,11.8141,11.8687,11.8073,11.8483,36700.0
2009-03-26 10:40:00,17.35,17.35,17.33,17.35,24600.0,11.8483,11.8483,11.8346,11.8483,24600.0
2009-03-26 10:45:00,17.35,17.35,17.29,17.29,19800.0,11.8483,11.8483,11.8073,11.8073,19800.0
2009-03-26 10:50:00,17.29,17.32,17.25,17.28,36100.0,11.8073,11.8278,11.78,11.8005,36100.0
2009-03-26 10:55:00,17.29,17.3,17.29,17.3,24700.0,11.8073,11.8141,11.8073,11.8141,24700.0
2009-03-26 11:00:00,17.3,17.33,17.29,17.3,33700.0,11.8141,11.8346,11.8073,11.8141,33700.0
2009-03-26 11:05:00,17.3,17.35,17.29,17.35,47900.0,11.8141,11.8483,11.8073,11.8483,47900.0
2009-03-26 11:10:00,17.35,17.44,17.35,17.44,24200.0,11.8483,11.9097,11.8483,11.9097,24200.0
2009-03-26 11:15:00,17.44,17.47,17.44,17.47,16600.0,11.9097,11.9302,11.9097,11.9302,16600.0
2009-03-26 11:20:00,17.47,17.47,17.46,17.47,10400.0,11.9302,11.9302,11.9234,11.9302,10400.0
2009-03-26 11:25:00,17.47,17.47,17.4,17.42,16600.0,11.9302,11.9302,11.8824,11.8961,16600.0
2009-03-26 11:30:00,17.42,17.53,17.41,17.51,14400.0,11.8961,11.9712,11.8892,11.9575,14400.0
2009-03-26 11:35:00,17.51,17.58,17.5,17.55,14700.0,11.9575,12.0053,11.9507,11.9848,14700.0
2009-03-26 11:40:00,17.55,17.57,17.55,17.57,14600.0,11.9848,11.9985,11.9848,11.9985,14600.0
2009-03-26 11:45:00,17.57,17.57,17.48,17.49,14400.0,11.9985,11.9985,11.937,11.9439,14400.0
2009-03-26 11:50:00,17.49,17.51,17.38,17.41,18200.0,11.9439,11.9575,11.8687,11.8892,18200.0
2009-03-26 11:55:00,17.41,17.42,17.38,17.41,61200.0,11.8892,11.8961,11.8687,11.8892,61200.0
2009-03-26 12:00:00,17.42,17.49,17.42,17.48,16600.0,11.8961,11.9439,11.8961,11.937,16600.0
2009-03-26 12:05:00,17.49,17.54,17.47,17.48,20900.0,11.9439,11.978,11.9302,11.937,20900.0
2009-03-26 12:10:00,17.48,17.48,17.45,17.46,13000.0,11.937,11.937,11.9165,11.9234,13000.0
2009-03-26 12:15:00,17.46,17.49,17.41,17.45,25700.0,11.9234,11.9439,11.8892,11.9165,25700.0
2009-03-26 12:20:00,17.45,17.53,17.45,17.5,20500.0,11.9165,11.9712,11.9165,11.9507,20500.0
2009-03-26 12:25:00,17.51,17.51,17.47,17.5,21300.0,11.9575,11.9575,11.9302,11.9507,21300.0
2009-03-26 12:30:00,17.51,17.52,17.45,17.47,24400.0,11.9575,11.9644,11.9165,11.9302,24400.0
2009-03-26 12:35:00,17.47,17.52,17.42,17.51,26500.0,11.9302,11.9644,11.8961,11.9575,26500.0
2009-03-26 12:40:00,17.52,17.52,17.42,17.43,28500.0,11.9644,11.9644,11.8961,11.9029,28500.0
2009-03-26 12:45:00,17.43,17.45,17.4,17.42,8900.0,11.9029,11.9165,11.8824,11.8961,8900.0
2009-03-26 12:50:00,17.43,17.43,17.38,17.39,8700.0,11.9029,11.9029,11.8687,11.8756,8700.0
2009-03-26 12:55:00,17.4,17.43,17.39,17.42,17000.0,11.8824,11.9029,11.8756,11.8961,17000.0
2009-03-26 13:00:00,17.41,17.57,17.41,17.52,27300.0,11.8892,11.9985,11.8892,11.9644,27300.0
2009-03-26 13:05:00,17.53,17.59,17.5,17.54,26300.0,11.9712,12.0122,11.9507,11.978,26300.0
2009-03-26 13:10:00,17.54,17.55,17.46,17.46,25300.0,11.978,11.9848,11.9234,11.9234,25300.0
2009-03-26 13:15:00,17.46,17.52,17.46,17.51,23500.0,11.9234,11.9644,11.9234,11.9575,23500.0
2009-03-26 13:20:00,17.51,17.63,17.5,17.59,40400.0,11.9575,12.0395,11.9507,12.0122,40400.0
2009-03-26 13:25:00,17.59,17.61,17.54,17.58,22000.0,12.0122,12.0258,11.978,12.0053,22000.0
2009-03-26 13:30:00,17.58,17.6,17.54,17.54,19100.0,12.0053,12.019,11.978,11.978,19100.0
2009-03-26 13:35:00,17.53,17.53,17.47,17.52,24200.0,11.9712,11.9712,11.9302,11.9644,24200.0
2009-03-26 13:40:00,17.51,17.51,17.45,17.47,17900.0,11.9575,11.9575,11.9165,11.9302,17900.0
2009-03-26 13:45:00,17.47,17.51,17.47,17.5,18100.0,11.9302,11.9575,11.9302,11.9507,18100.0
2009-03-26 13:50:00,17.5,17.57,17.5,17.5,26700.0,11.9507,11.9985,11.9507,11.9507,26700.0
2009-03-26 13:55:00,17.5,17.54,17.49,17.52,23200.0,11.9507,11.978,11.9439,11.9644,23200.0
2009-03-26 14:00:00,17.52,17.6,17.52,17.56,56800.0,11.9644,12.019,11.9644,11.9917,56800.0
2009-03-26 14:05:00,17.56,17.57,17.52,17.54,28300.0,11.9917,11.9985,11.9644,11.978,28300.0
2009-03-26 14:10:00,17.53,17.6,17.52,17.6,28600.0,11.9712,12.019,11.9644,12.019,28600.0
2009-03-26 14:15:00,17.6,17.6,17.55,17.57,20700.0,12.019,12.019,11.9848,11.9985,20700.0
2009-03-26 14:20:00,17.56,17.6,17.56,17.6,13400.0,11.9917,12.019,11.9917,12.019,13400.0
2009-03-26 14:25:00,17.6,17.61,17.49,17.5,53700.0,12.019,12.0258,11.9439,11.9507,53700.0
2009-03-26 14:30:00,17.5,17.52,17.47,17.49,39900.0,11.9507,11.9644,11.9302,11.9439,39900.0
2009-03-26 14:35:00,17.51,17.58,17.5,17.54,17700.0,11.9575,12.0053,11.9507,11.978,17700.0
2009-03-26 14:40:00,17.53,17.55,17.49,17.53,27600.0,11.9712,11.9848,11.9439,11.9712,27600.0
2009-03-26 14:45:00,17.52,17.56,17.49,17.51,37400.0,11.9644,11.9917,11.9439,11.9575,37400.0
2009-03-26 14:50:00,17.51,17.51,17.45,17.5,49100.0,11.9575,11.9575,11.9165,11.9507,49100.0
2009-03-26 14:55:00,17.49,17.52,17.39,17.39,26200.0,11.9439,11.9644,11.8756,11.8756,26200.0
2009-03-26 15:00:00,17.39,17.44,17.38,17.44,47600.0,11.8756,11.9097,11.8687,11.9097,47600.0
2009-03-26 15:05:00,17.45,17.56,17.41,17.5,54700.0,11.9165,11.9917,11.8892,11.9507,54700.0
2009-03-26 15:10:00,17.5,17.53,17.44,17.44,36600.0,11.9507,11.9712,11.9097,11.9097,36600.0
2009-03-26 15:15:00,17.46,17.47,17.4,17.43,44600.0,11.9234,11.9302,11.8824,11.9029,44600.0
2009-03-26 15:20:00,17.42,17.48,17.41,17.47,42700.0,11.8961,11.937,11.8892,11.9302,42700.0
2009-03-26 15:25:00,17.47,17.54,17.46,17.53,51600.0,11.9302,11.978,11.9234,11.9712,51600.0
2009-03-26 15:30:00,17.53,17.57,17.49,17.53,48500.0,11.9712,11.9985,11.9439,11.9712,48500.0
2009-03-26 15:35:00,17.53,17.54,17.49,17.52,95100.0,11.9712,11.978,11.9439,11.9644,95100.0
2009-03-26 15:40:00,17.51,17.6,17.51,17.58,107200.0,11.9575,12.019,11.9575,12.0053,107200.0
2009-03-26 15:45:00,17.58,17.61,17.54,17.6,96000.0,12.0053,12.0258,11.978,12.019,96000.0
2009-03-26 15:50:00,17.6,17.62,17.52,17.59,189000.0,12.019,12.0326,11.9644,12.0122,189000.0
2009-03-26 15:55:00,17.59,17.6,17.57,17.58,110700.0,12.0122,12.019,11.9985,12.0053,110700.0
2009-03-27 09:30:00,17.37,17.56,17.31,17.51,36400.0,11.8619,11.9917,11.8209,11.9575,36400.0
2009-03-27 09:35:00,17.51,17.53,17.2,17.25,33700.0,11.9575,11.9712,11.7458,11.78,33700.0
2009-03-27 09:40:00,17.25,17.27,17.17,17.22,15800.0,11.78,11.7936,11.7253,11.7595,15800.0
2009-03-27 09:45:00,17.22,17.33,17.22,17.29,22000.0,11.7595,11.8346,11.7595,11.8073,22000.0
2009-03-27 09:50:00,17.28,17.38,17.26,17.34,29900.0,11.8005,11.8687,11.7868,11.8414,29900.0
2009-03-27 09:55:00,17.34,17.38,17.26,17.26,20400.0,11.8414,11.8687,11.7868,11.7868,20400.0
2009-03-27 10:00:00,17.27,17.29,17.2,17.24,23500.0,11.7936,11.8073,11.7458,11.7731,23500.0
2009-03-27 10:05:00,17.23,17.29,17.21,17.21,22100.0,11.7663,11.8073,11.7527,11.7527,22100.0
2009-03-27 10:10:00,17.21,17.25,17.2,17.25,28600.0,11.7527,11.78,11.7458,11.78,28600.0
2009-03-27 10:15:00,17.24,17.25,17.17,17.17,19900.0,11.7731,11.78,11.7253,11.7253,19900.0
2009-03-27 10:20:00,17.17,17.26,17.17,17.24,21700.0,11.7253,11.7868,11.7253,11.7731,21700.0
2009-03-27 10:25:00,17.24,17.26,17.18,17.25,14600.0,11.7731,11.7868,11.7322,11.78,14600.0
2009-03-27 10:30:00,17.25,17.25,17.18,17.25,20800.0,11.78,11.78,11.7322,11.78,20800.0
2009-03-27 10:35:00,17.25,17.3,17.25,17.27,26800.0,11.78,11.8141,11.78,11.7936,26800.0
2009-03-27 10:40:00,17.28,17.28,17.24,17.24,9500.0,11.8005,11.8005,11.7731,11.7731,9500.0
2009-03-27 10:45:00,17.25,17.26,17.21,17.21,16000.0,11.78,11.7868,11.7527,11.7527,16000.0
2009-03-27 10:50:00,17.22,17.32,17.2,17.3,17900.0,11.7595,11.8278,11.7458,11.8141,17900.0
2009-03-27 10:55:00,17.3,17.3,17.26,17.26,8000.0,11.8141,11.8141,11.7868,11.7868,8000.0
2009-03-27 11:00:00,17.27,17.29,17.24,17.29,29600.0,11.7936,11.8073,11.7731,11.8073,29600.0
2009-03-27 11:05:00,17.3,17.35,17.3,17.35,32000.0,11.8141,11.8483,11.8141,11.8483,32000.0
2009-03-27 11:10:00,17.34,17.41,17.32,17.41,46600.0,11.8414,11.8892,11.8278,11.8892,46600.0
2009-03-27 11:15:00,17.4,17.41,17.38,17.4,29200.0,11.8824,11.8892,11.8687,11.8824,29200.0
2009-03-27 11:20:00,17.4,17.45,17.4,17.44,26600.0,11.8824,11.9165,11.8824,11.9097,26600.0
2009-03-27 11:25:00,17.44,17.47,17.43,17.44,18700.0,11.9097,11.9302,11.9029,11.9097,18700.0
2009-03-27 11:30:00,17.44,17.45,17.37,17.38,29500.0,11.9097,11.9165,11.8619,11.8687,29500.0
2009-03-27 11:35:00,17.38,17.44,17.38,17.42,24200.0,11.8687,11.9097,11.8687,11.8961,24200.0
2009-03-27 11:40:00,17.42,17.45,17.41,17.44,22600.0,11.8961,11.9165,11.8892,11.9097,22600.0
2009-03-27 11:45:00,17.44,17.48,17.44,17.47,46300.0,11.9097,11.937,11.9097,11.9302,46300.0
2009-03-27 11:50:00,17.48,17.51,17.47,17.5,28100.0,11.937,11.9575,11.9302,11.9507,28100.0
2009-03-27 11:55:00,17.5,17.51,17.45,17.48,27700.0,11.9507,11.9575,11.9165,11.937,27700.0
2009-03-27 12:00:00,17.48,17.49,17.47,17.48,9000.0,11.937,11.9439,11.9302,11.937,9000.0
2009-03-27 12:05:00,17.49,17.51,17.46,17.49,12000.0,11.9439,11.9575,11.9234,11.9439,12000.0
2009-03-27 12:10:00,17.49,17.49,17.44,17.45,9300.0,11.9439,11.9439,11.9097,11.9165,9300.0
2009-03-27 12:15:00,17.44,17.44,17.32,17.32,16300.0,11.9097,11.9097,11.8278,11.8278,16300.0
2009-03-27 12:20:00,17.33,17.33,17.24,17.24,43000.0,11.8346,11.8346,11.7731,11.7731,43000.0
2009-03-27 12:25:00,17.23,17.26,17.23,17.24,26600.0,11.7663,11.7868,11.7663,11.7731,26600.0
2009-03-27 12:30:00,17.23,17.32,17.23,17.31,14000.0,11.7663,11.8278,11.7663,11.8209,14000.0
2009-03-27 12:35:00,17.31,17.31,17.27,17.28,17900.0,11.8209,11.8209,11.7936,11.8005,17900.0
2009-03-27 12:40:00,17.27,17.33,17.27,17.33,9100.0,11.7936,11.8346,11.7936,11.8346,9100.0
2009-03-27 12:45:00,17.33,17.38,17.33,17.34,14600.0,11.8346,11.8687,11.8346,11.8414,14600.0
2009-03-27 12:50:00,17.34,17.34,17.31,17.32,15200.0,11.8414,11.8414,11.8209,11.8278,15200.0
2009-03-27 12:55:00,17.32,17.32,17.29,17.31,18100.0,11.8278,11.8278,11.8073,11.8209,18100.0
2009-03-27 13:00:00,17.32,17.35,17.31,17.34,14500.0,11.8278,11.8483,11.8209,11.8414,14500.0
2009-03-27 13:05:00,17.34,17.38,17.34,17.38,45500.0,11.8414,11.8687,11.8414,11.8687,45500.0
2009-03-27 13:10:00,17.38,17.38,17.37,17.37,14700.0,11.8687,11.8687,11.8619,11.8619,14700.0
2009-03-27 13:15:00,17.38,17.41,17.37,17.39,14500.0,11.8687,11.8892,11.8619,11.8756,14500.0
2009-03-27 13:20:00,17.4,17.4,17.39,17.4,5900.0,11.8824,11.8824,11.8756,11.8824,5900.0
2009-03-27 13:25:00,17.4,17.46,17.4,17.45,25700.0,11.8824,11.9234,11.8824,11.9165,25700.0
2009-03-27 13:30:00,17.45,17.51,17.45,17.5,42400.0,11.9165,11.9575,11.9165,11.9507,42400.0
2009-03-27 13:35:00,17.5,17.55,17.49,17.54,97800.0,11.9507,11.9848,11.9439,11.978,97800.0
2009-03-27 13:40:00,17.54,17.56,17.51,17.52,80400.0,11.978,11.9917,11.9575,11.9644,80400.0
2009-03-27 13:45:00,17.52,17.52,17.46,17.46,27300.0,11.9644,11.9644,11.9234,11.9234,27300.0
2009-03-27 13:50:00,17.46,17.51,17.45,17.5,65700.0,11.9234,11.9575,11.9165,11.9507,65700.0
2009-03-27 13:55:00,17.49,17.52,17.49,17.52,17300.0,11.9439,11.9644,11.9439,11.9644,17300.0
2009-03-27 14:00:00,17.52,17.53,17.5,17.51,18700.0,11.9644,11.9712,11.9507,11.9575,18700.0
2009-03-27 14:05:00,17.5,17.55,17.5,17.53,43800.0,11.9507,11.9848,11.9507,11.9712,43800.0
2009-03-27 14:10:00,17.53,17.56,17.53,17.55,19700.0,11.9712,11.9917,11.9712,11.9848,19700.0
2009-03-27 14:15:00,17.54,17.56,17.53,17.55,28800.0,11.978,11.9917,11.9712,11.9848,28800.0
2009-03-27 14:20:00,17.55,17.63,17.53,17.62,53100.0,11.9848,12.0395,11.9712,12.0326,53100.0
2009-03-27 14:25:00,17.62,17.63,17.61,17.63,58300.0,12.0326,12.0395,12.0258,12.0395,58300.0
2009-03-27 14:30:00,17.62,17.65,17.61,17.63,86800.0,12.0326,12.0531,12.0258,12.0395,86800.0
2009-03-27 14:35:00,17.63,17.63,17.58,17.58,20300.0,12.0395,12.0395,12.0053,12.0053,20300.0
2009-03-27 14:40:00,17.59,17.62,17.56,17.57,34700.0,12.0122,12.0326,11.9917,11.9985,34700.0
2009-03-27 14:45:00,17.56,17.56,17.53,17.56,36300.0,11.9917,11.9917,11.9712,11.9917,36300.0
2009-03-27 14:50:00,17.56,17.58,17.53,17.58,74400.0,11.9917,12.0053,11.9712,12.0053,74400.0
2009-03-27 14:55:00,17.58,17.65,17.57,17.63,36500.0,12.0053,12.0531,11.9985,12.0395,36500.0
2009-03-27 15:00:00,17.63,17.71,17.63,17.7,86400.0,12.0395,12.0941,12.0395,12.0873,86400.0
2009-03-27 15:05:00,17.7,17.71,17.69,17.7,55200.0,12.0873,12.0941,12.0804,12.0873,55200.0
2009-03-27 15:10:00,17.7,17.71,17.68,17.68,87300.0,12.0873,12.0941,12.0736,12.0736,87300.0
2009-03-27 15:15:00,17.68,17.69,17.66,17.67,24300.0,12.0736,12.0804,12.06,12.0668,24300.0
2009-03-27 15:20:00,17.67,17.67,17.64,17.64,29200.0,12.0668,12.0668,12.0463,12.0463,29200.0
2009-03-27 15:25:00,17.64,17.65,17.54,17.54,84100.0,12.0463,12.0531,11.978,11.978,84100.0
2009-03-27 15:30:00,17.53,17.63,17.53,17.56,109200.0,11.9712,12.0395,11.9712,11.9917,109200.0
2009-03-27 15:35:00,17.55,17.56,17.54,17.55,65500.0,11.9848,11.9917,11.978,11.9848,65500.0
2009-03-27 15:40:00,17.55,17.58,17.54,17.55,82500.0,11.9848,12.0053,11.978,11.9848,82500.0
2009-03-27 15:45:00,17.56,17.57,17.54,17.55,60100.0,11.9917,11.9985,11.978,11.9848,60100.0
2009-03-27 15:50:00,17.56,17.57,17.54,17.54,59700.0,11.9917,11.9985,11.978,11.978,59700.0
2009-03-27 15:55:00,17.54,17.57,17.52,17.56,171600.0,11.978,11.9985,11.9644,11.9917,171600.0
2009-03-30 09:30:00,16.97,17.09,16.92,16.98,55700.0,11.7197,11.8025,11.6851,11.7266,55700.0
2009-03-30 09:35:00,16.97,17.15,16.92,17.13,45200.0,11.7197,11.844,11.6851,11.8302,45200.0
2009-03-30 09:40:00,17.11,17.15,17.08,17.12,45100.0,11.8164,11.844,11.7956,11.8233,45100.0
2009-03-30 09:45:00,17.13,17.23,17.12,17.21,95900.0,11.8302,11.8992,11.8233,11.8854,95900.0
2009-03-30 09:50:00,17.21,17.26,17.16,17.26,46100.0,11.8854,11.9199,11.8509,11.9199,46100.0
2009-03-30 09:55:00,17.27,17.36,17.26,17.36,55500.0,11.9269,11.989,11.9199,11.989,55500.0
2009-03-30 10:00:00,17.36,17.37,17.32,17.35,63100.0,11.989,11.9959,11.9614,11.9821,63100.0
2009-03-30 10:05:00,17.35,17.4,17.31,17.4,38300.0,11.9821,12.0166,11.9545,12.0166,38300.0
2009-03-30 10:10:00,17.39,17.4,17.35,17.35,12700.0,12.0097,12.0166,11.9821,11.9821,12700.0
2009-03-30 10:15:00,17.35,17.36,17.29,17.32,45000.0,11.9821,11.989,11.9407,11.9614,45000.0
2009-03-30 10:20:00,17.32,17.32,17.28,17.3,33800.0,11.9614,11.9614,11.9338,11.9476,33800.0
2009-03-30 10:25:00,17.3,17.31,17.27,17.29,14100.0,11.9476,11.9545,11.9269,11.9407,14100.0
2009-03-30 10:30:00,17.28,17.32,17.18,17.22,43800.0,11.9338,11.9614,11.8647,11.8923,43800.0
2009-03-30 10:35:00,17.22,17.26,17.19,17.24,39700.0,11.8923,11.9199,11.8716,11.9061,39700.0
2009-03-30 10:40:00,17.24,17.26,17.23,17.23,23700.0,11.9061,11.9199,11.8992,11.8992,23700.0
2009-03-30 10:45:00,17.23,17.23,17.14,17.14,25000.0,11.8992,11.8992,11.8371,11.8371,25000.0
2009-03-30 10:50:00,17.15,17.16,17.12,17.14,10900.0,11.844,11.8509,11.8233,11.8371,10900.0
2009-03-30 10:55:00,17.14,17.17,17.13,17.15,25300.0,11.8371,11.8578,11.8302,11.844,25300.0
2009-03-30 11:00:00,17.14,17.16,17.12,17.13,25900.0,11.8371,11.8509,11.8233,11.8302,25900.0
2009-03-30 11:05:00,17.13,17.14,17.1,17.1,26100.0,11.8302,11.8371,11.8094,11.8094,26100.0
2009-03-30 11:10:00,17.1,17.21,17.1,17.2,33500.0,11.8094,11.8854,11.8094,11.8785,33500.0
2009-03-30 11:15:00,17.2,17.21,17.2,17.2,22600.0,11.8785,11.8854,11.8785,11.8785,22600.0
2009-03-30 11:20:00,17.2,17.21,17.17,17.17,26900.0,11.8785,11.8854,11.8578,11.8578,26900.0
2009-03-30 11:25:00,17.17,17.17,17.08,17.11,107600.0,11.8578,11.8578,11.7956,11.8164,107600.0
2009-03-30 11:30:00,17.12,17.2,17.1,17.19,140200.0,11.8233,11.8785,11.8094,11.8716,140200.0
2009-03-30 11:35:00,17.19,17.2,17.19,17.19,21800.0,11.8716,11.8785,11.8716,11.8716,21800.0
2009-03-30 11:40:00,17.2,17.22,17.19,17.2,62700.0,11.8785,11.8923,11.8716,11.8785,62700.0
2009-03-30 11:45:00,17.19,17.2,17.14,17.16,54700.0,11.8716,11.8785,11.8371,11.8509,54700.0
2009-03-30 11:50:00,17.15,17.16,17.11,17.12,16900.0,11.844,11.8509,11.8164,11.8233,16900.0
2009-03-30 11:55:00,17.12,17.13,17.12,17.13,11900.0,11.8233,11.8302,11.8233,11.8302,11900.0
2009-03-30 12:00:00,17.13,17.13,17.11,17.11,25900.0,11.8302,11.8302,11.8164,11.8164,25900.0
2009-03-30 12:05:00,17.11,17.12,17.1,17.1,8700.0,11.8164,11.8233,11.8094,11.8094,8700.0
2009-03-30 12:10:00,17.1,17.12,17.09,17.09,67900.0,11.8094,11.8233,11.8025,11.8025,67900.0
2009-03-30 12:15:00,17.09,17.13,17.09,17.12,38600.0,11.8025,11.8302,11.8025,11.8233,38600.0
2009-03-30 12:20:00,17.13,17.13,17.1,17.1,34000.0,11.8302,11.8302,11.8094,11.8094,34000.0
2009-03-30 12:25:00,17.1,17.11,17.1,17.1,53700.0,11.8094,11.8164,11.8094,11.8094,53700.0
2009-03-30 12:30:00,17.1,17.11,17.08,17.08,91700.0,11.8094,11.8164,11.7956,11.7956,91700.0
2009-03-30 12:35:00,17.08,17.11,17.07,17.07,65400.0,11.7956,11.8164,11.7887,11.7887,65400.0
2009-03-30 12:40:00,17.07,17.09,17.03,17.03,22900.0,11.7887,11.8025,11.7611,11.7611,22900.0
2009-03-30 12:45:00,17.03,17.07,17.03,17.06,21300.0,11.7611,11.7887,11.7611,11.7818,21300.0
2009-03-30 12:50:00,17.05,17.06,17.02,17.05,50400.0,11.7749,11.7818,11.7542,11.7749,50400.0
2009-03-30 12:55:00,17.05,17.05,16.99,16.99,11000.0,11.7749,11.7749,11.7335,11.7335,11000.0
2009-03-30 13:00:00,16.98,16.99,16.98,16.99,11600.0,11.7266,11.7335,11.7266,11.7335,11600.0
2009-03-30 13:05:00,16.98,16.98,16.92,16.93,25800.0,11.7266,11.7266,11.6851,11.692,25800.0
2009-03-30 13:10:00,16.93,16.94,16.92,16.93,71400.0,11.692,11.6989,11.6851,11.692,71400.0
2009-03-30 13:15:00,16.93,16.95,16.92,16.92,26000.0,11.692,11.7059,11.6851,11.6851,26000.0
2009-03-30 13:20:00,16.92,16.95,16.91,16.94,62200.0,11.6851,11.7059,11.6782,11.6989,62200.0
2009-03-30 13:25:00,16.94,17.02,16.94,17.02,29400.0,11.6989,11.7542,11.6989,11.7542,29400.0
2009-03-30 13:30:00,17.01,17.02,16.97,16.97,15300.0,11.7473,11.7542,11.7197,11.7197,15300.0
2009-03-30 13:35:00,16.96,16.96,16.88,16.88,20800.0,11.7128,11.7128,11.6575,11.6575,20800.0
2009-03-30 13:40:00,16.88,16.89,16.88,16.89,8000.0,11.6575,11.6644,11.6575,11.6644,8000.0
2009-03-30 13:45:00,16.89,16.89,16.83,16.85,77100.0,11.6644,11.6644,11.623,11.6368,77100.0
2009-03-30 13:50:00,16.85,16.87,16.83,16.83,8200.0,11.6368,11.6506,11.623,11.623,8200.0
2009-03-30 13:55:00,16.83,16.84,16.81,16.82,13000.0,11.623,11.6299,11.6092,11.6161,13000.0
2009-03-30 14:00:00,16.81,16.83,16.8,16.83,15300.0,11.6092,11.623,11.6023,11.623,15300.0
2009-03-30 14:05:00,16.83,16.86,16.82,16.83,14600.0,11.623,11.6437,11.6161,11.623,14600.0
2009-03-30 14:10:00,16.82,16.93,16.82,16.92,27900.0,11.6161,11.692,11.6161,11.6851,27900.0
2009-03-30 14:15:00,16.92,16.92,16.89,16.9,34600.0,11.6851,11.6851,11.6644,11.6713,34600.0
2009-03-30 14:20:00,16.9,16.9,16.85,16.87,22800.0,11.6713,11.6713,11.6368,11.6506,22800.0
2009-03-30 14:25:00,16.87,16.87,16.79,16.79,36400.0,11.6506,11.6506,11.5954,11.5954,36400.0
2009-03-30 14:30:00,16.8,16.81,16.78,16.8,24200.0,11.6023,11.6092,11.5885,11.6023,24200.0
2009-03-30 14:35:00,16.8,16.82,16.8,16.8,16900.0,11.6023,11.6161,11.6023,11.6023,16900.0
2009-03-30 14:40:00,16.8,16.82,16.75,16.76,65200.0,11.6023,11.6161,11.5677,11.5746,65200.0
2009-03-30 14:45:00,16.76,16.77,16.76,16.76,14000.0,11.5746,11.5815,11.5746,11.5746,14000.0
2009-03-30 14:50:00,16.76,16.76,16.73,16.73,58600.0,11.5746,11.5746,11.5539,11.5539,58600.0
2009-03-30 14:55:00,16.74,16.74,16.69,16.7,33100.0,11.5608,11.5608,11.5263,11.5332,33100.0
2009-03-30 15:00:00,16.7,16.71,16.69,16.71,29900.0,11.5332,11.5401,11.5263,11.5401,29900.0
2009-03-30 15:05:00,16.71,16.76,16.7,16.75,45300.0,11.5401,11.5746,11.5332,11.5677,45300.0
2009-03-30 15:10:00,16.75,16.79,16.75,16.78,47200.0,11.5677,11.5954,11.5677,11.5885,47200.0
2009-03-30 15:15:00,16.78,16.82,16.76,16.76,48800.0,11.5885,11.6161,11.5746,11.5746,48800.0
2009-03-30 15:20:00,16.76,16.81,16.75,16.8,48800.0,11.5746,11.6092,11.5677,11.6023,48800.0
2009-03-30 15:25:00,16.8,16.83,16.75,16.77,48200.0,11.6023,11.623,11.5677,11.5815,48200.0
2009-03-30 15:30:00,16.77,16.83,16.77,16.81,67400.0,11.5815,11.623,11.5815,11.6092,67400.0
2009-03-30 15:35:00,16.82,16.82,16.77,16.77,60100.0,11.6161,11.6161,11.5815,11.5815,60100.0
2009-03-30 15:40:00,16.77,16.79,16.74,16.77,69900.0,11.5815,11.5954,11.5608,11.5815,69900.0
2009-03-30 15:45:00,16.76,16.79,16.74,16.75,64000.0,11.5746,11.5954,11.5608,11.5677,64000.0
2009-03-30 15:50:00,16.76,16.83,16.75,16.81,85400.0,11.5746,11.623,11.5677,11.6092,85400.0
2009-03-30 15:55:00,16.82,16.85,16.81,16.82,153800.0,11.6161,11.6368,11.6092,11.6161,153800.0
2009-03-31 09:30:00,17.45,17.45,16.82,16.94,46800.0,12.0512,12.0512,11.6161,11.6989,46800.0
2009-03-31 09:35:00,16.91,17.17,16.91,17.08,36800.0,11.6782,11.8578,11.6782,11.7956,36800.0
2009-03-31 09:40:00,17.08,17.08,16.97,17.0,34100.0,11.7956,11.7956,11.7197,11.7404,34100.0
2009-03-31 09:45:00,17.01,17.08,17.0,17.06,15000.0,11.7473,11.7956,11.7404,11.7818,15000.0
2009-03-31 09:50:00,17.06,17.07,17.02,17.04,20200.0,11.7818,11.7887,11.7542,11.768,20200.0
2009-03-31 09:55:00,17.05,17.08,17.04,17.06,31700.0,11.7749,11.7956,11.768,11.7818,31700.0
2009-03-31 10:00:00,17.06,17.16,17.0,17.16,32300.0,11.7818,11.8509,11.7404,11.8509,32300.0
2009-03-31 10:05:00,17.16,17.22,17.15,17.22,37100.0,11.8509,11.8923,11.844,11.8923,37100.0
2009-03-31 10:10:00,17.21,17.23,17.13,17.13,20400.0,11.8854,11.8992,11.8302,11.8302,20400.0
2009-03-31 10:15:00,17.14,17.14,17.09,17.12,15900.0,11.8371,11.8371,11.8025,11.8233,15900.0
2009-03-31 10:20:00,17.11,17.16,17.11,17.14,9100.0,11.8164,11.8509,11.8164,11.8371,9100.0
2009-03-31 10:25:00,17.13,17.17,17.09,17.13,24500.0,11.8302,11.8578,11.8025,11.8302,24500.0
2009-03-31 10:30:00,17.14,17.2,17.11,17.12,61900.0,11.8371,11.8785,11.8164,11.8233,61900.0
2009-03-31 10:35:00,17.13,17.22,17.12,17.2,146500.0,11.8302,11.8923,11.8233,11.8785,146500.0
2009-03-31 10:40:00,17.22,17.31,17.18,17.31,55200.0,11.8923,11.9545,11.8647,11.9545,55200.0
2009-03-31 10:45:00,17.31,17.38,17.27,17.27,38200.0,11.9545,12.0028,11.9269,11.9269,38200.0
2009-03-31 10:50:00,17.28,17.29,17.19,17.21,26600.0,11.9338,11.9407,11.8716,11.8854,26600.0
2009-03-31 10:55:00,17.2,17.23,17.19,17.22,29300.0,11.8785,11.8992,11.8716,11.8923,29300.0
2009-03-31 11:00:00,17.22,17.23,17.2,17.21,21300.0,11.8923,11.8992,11.8785,11.8854,21300.0
2009-03-31 11:05:00,17.21,17.23,17.2,17.22,32800.0,11.8854,11.8992,11.8785,11.8923,32800.0
2009-03-31 11:10:00,17.22,17.23,17.2,17.21,28300.0,11.8923,11.8992,11.8785,11.8854,28300.0
2009-03-31 11:15:00,17.2,17.22,17.2,17.22,27700.0,11.8785,11.8923,11.8785,11.8923,27700.0
2009-03-31 11:20:00,17.21,17.22,17.2,17.2,15900.0,11.8854,11.8923,11.8785,11.8785,15900.0
2009-03-31 11:25:00,17.2,17.22,17.2,17.2,27000.0,11.8785,11.8923,11.8785,11.8785,27000.0
2009-03-31 11:30:00,17.2,17.21,17.16,17.16,23500.0,11.8785,11.8854,11.8509,11.8509,23500.0
2009-03-31 11:35:00,17.17,17.22,17.15,17.22,26800.0,11.8578,11.8923,11.844,11.8923,26800.0
2009-03-31 11:40:00,17.22,17.22,17.21,17.21,5400.0,11.8923,11.8923,11.8854,11.8854,5400.0
2009-03-31 11:45:00,17.22,17.27,17.22,17.24,15300.0,11.8923,11.9269,11.8923,11.9061,15300.0
2009-03-31 11:50:00,17.24,17.26,17.22,17.24,9100.0,11.9061,11.9199,11.8923,11.9061,9100.0
2009-03-31 11:55:00,17.24,17.24,17.2,17.2,5100.0,11.9061,11.9061,11.8785,11.8785,5100.0
2009-03-31 12:00:00,17.2,17.21,17.18,17.21,22200.0,11.8785,11.8854,11.8647,11.8854,22200.0
2009-03-31 12:05:00,17.2,17.22,17.2,17.2,15000.0,11.8785,11.8923,11.8785,11.8785,15000.0
2009-03-31 12:10:00,17.21,17.23,17.2,17.22,20700.0,11.8854,11.8992,11.8785,11.8923,20700.0
2009-03-31 12:15:00,17.22,17.3,17.22,17.3,34000.0,11.8923,11.9476,11.8923,11.9476,34000.0
2009-03-31 12:20:00,17.3,17.3,17.24,17.24,23800.0,11.9476,11.9476,11.9061,11.9061,23800.0
2009-03-31 12:25:00,17.24,17.26,17.19,17.22,53600.0,11.9061,11.9199,11.8716,11.8923,53600.0
2009-03-31 12:30:00,17.23,17.25,17.17,17.18,74300.0,11.8992,11.913,11.8578,11.8647,74300.0
2009-03-31 12:35:00,17.18,17.19,17.16,17.17,10900.0,11.8647,11.8716,11.8509,11.8578,10900.0
2009-03-31 12:40:00,17.17,17.22,17.17,17.21,27200.0,11.8578,11.8923,11.8578,11.8854,27200.0
2009-03-31 12:45:00,17.21,17.21,17.19,17.2,27200.0,11.8854,11.8854,11.8716,11.8785,27200.0
2009-03-31 12:50:00,17.2,17.23,17.2,17.22,16400.0,11.8785,11.8992,11.8785,11.8923,16400.0
2009-03-31 12:55:00,17.23,17.25,17.23,17.25,28900.0,11.8992,11.913,11.8992,11.913,28900.0
2009-03-31 13:00:00,17.24,17.28,17.24,17.26,54600.0,11.9061,11.9338,11.9061,11.9199,54600.0
2009-03-31 13:05:00,17.27,17.29,17.25,17.28,35200.0,11.9269,11.9407,11.913,11.9338,35200.0
2009-03-31 13:10:00,17.29,17.33,17.29,17.33,46300.0,11.9407,11.9683,11.9407,11.9683,46300.0
2009-03-31 13:15:00,17.32,17.33,17.3,17.3,10800.0,11.9614,11.9683,11.9476,11.9476,10800.0
2009-03-31 13:20:00,17.31,17.33,17.3,17.31,15200.0,11.9545,11.9683,11.9476,11.9545,15200.0
2009-03-31 13:25:00,17.31,17.32,17.3,17.3,8600.0,11.9545,11.9614,11.9476,11.9476,8600.0
2009-03-31 13:30:00,17.3,17.33,17.3,17.33,17600.0,11.9476,11.9683,11.9476,11.9683,17600.0
2009-03-31 13:35:00,17.33,17.33,17.28,17.3,25900.0,11.9683,11.9683,11.9338,11.9476,25900.0
2009-03-31 13:40:00,17.29,17.34,17.29,17.34,51000.0,11.9407,11.9752,11.9407,11.9752,51000.0
2009-03-31 13:45:00,17.35,17.35,17.34,17.34,9200.0,11.9821,11.9821,11.9752,11.9752,9200.0
2009-03-31 13:50:00,17.33,17.39,17.33,17.34,50300.0,11.9683,12.0097,11.9683,11.9752,50300.0
2009-03-31 13:55:00,17.34,17.37,17.33,17.37,12200.0,11.9752,11.9959,11.9683,11.9959,12200.0
2009-03-31 14:00:00,17.37,17.4,17.36,17.39,26800.0,11.9959,12.0166,11.989,12.0097,26800.0
2009-03-31 14:05:00,17.39,17.42,17.39,17.42,26400.0,12.0097,12.0304,12.0097,12.0304,26400.0
2009-03-31 14:10:00,17.41,17.47,17.4,17.47,107600.0,12.0235,12.065,12.0166,12.065,107600.0
2009-03-31 14:15:00,17.46,17.51,17.46,17.51,48500.0,12.0581,12.0926,12.0581,12.0926,48500.0
2009-03-31 14:20:00,17.5,17.5,17.44,17.44,18700.0,12.0857,12.0857,12.0443,12.0443,18700.0
2009-03-31 14:25:00,17.44,17.45,17.41,17.42,11300.0,12.0443,12.0512,12.0235,12.0304,11300.0
2009-03-31 14:30:00,17.42,17.45,17.42,17.45,17500.0,12.0304,12.0512,12.0304,12.0512,17500.0
2009-03-31 14:35:00,17.44,17.5,17.44,17.5,46400.0,12.0443,12.0857,12.0443,12.0857,46400.0
2009-03-31 14:40:00,17.49,17.52,17.48,17.49,63900.0,12.0788,12.0995,12.0719,12.0788,63900.0
2009-03-31 14:45:00,17.5,17.53,17.5,17.51,26100.0,12.0857,12.1064,12.0857,12.0926,26100.0
2009-03-31 14:50:00,17.52,17.54,17.51,17.52,19400.0,12.0995,12.1133,12.0926,12.0995,19400.0
2009-03-31 14:55:00,17.52,17.53,17.48,17.49,24100.0,12.0995,12.1064,12.0719,12.0788,24100.0
2009-03-31 15:00:00,17.49,17.5,17.44,17.47,45800.0,12.0788,12.0857,12.0443,12.065,45800.0
2009-03-31 15:05:00,17.47,17.47,17.43,17.43,32700.0,12.065,12.065,12.0373,12.0373,32700.0
2009-03-31 15:10:00,17.44,17.44,17.36,17.36,30200.0,12.0443,12.0443,11.989,11.989,30200.0
2009-03-31 15:15:00,17.36,17.38,17.35,17.35,28200.0,11.989,12.0028,11.9821,11.9821,28200.0
2009-03-31 15:20:00,17.36,17.37,17.34,17.35,27400.0,11.989,11.9959,11.9752,11.9821,27400.0
2009-03-31 15:25:00,17.36,17.39,17.35,17.39,22500.0,11.989,12.0097,11.9821,12.0097,22500.0
2009-03-31 15:30:00,17.39,17.39,17.24,17.28,116000.0,12.0097,12.0097,11.9061,11.9338,116000.0
2009-03-31 15:35:00,17.28,17.29,17.23,17.26,142300.0,11.9338,11.9407,11.8992,11.9199,142300.0
2009-03-31 15:40:00,17.26,17.28,17.19,17.19,127500.0,11.9199,11.9338,11.8716,11.8716,127500.0
2009-03-31 15:45:00,17.18,17.22,17.15,17.15,98100.0,11.8647,11.8923,11.844,11.844,98100.0
2009-03-31 15:50:00,17.15,17.26,17.14,17.25,140600.0,11.844,11.9199,11.8371,11.913,140600.0
2009-03-31 15:55:00,17.25,17.26,17.15,17.16,188900.0,11.913,11.9199,11.844,11.8509,188900.0
2009-04-01 09:30:00,16.94,16.99,16.31,16.4,110200.0,11.6989,11.7335,11.2639,11.326,110200.0
2009-04-01 09:35:00,16.4,16.73,16.4,16.51,97100.0,11.326,11.5539,11.326,11.402,97100.0
2009-04-01 09:40:00,16.51,16.72,16.5,16.66,48600.0,11.402,11.547,11.3951,11.5056,48600.0
2009-04-01 09:45:00,16.65,16.69,16.59,16.61,31300.0,11.4987,11.5263,11.4572,11.471,31300.0
2009-04-01 09:50:00,16.61,16.61,16.57,16.6,21800.0,11.471,11.471,11.4434,11.4641,21800.0
2009-04-01 09:55:00,16.59,16.64,16.57,16.62,40800.0,11.4572,11.4918,11.4434,11.478,40800.0
2009-04-01 10:00:00,16.63,16.67,16.59,16.61,63100.0,11.4849,11.5125,11.4572,11.471,63100.0
2009-04-01 10:05:00,16.6,16.73,16.6,16.68,34500.0,11.4641,11.5539,11.4641,11.5194,34500.0
2009-04-01 10:10:00,16.69,16.74,16.68,16.74,29200.0,11.5263,11.5608,11.5194,11.5608,29200.0
2009-04-01 10:15:00,16.74,16.8,16.7,16.76,66600.0,11.5608,11.6023,11.5332,11.5746,66600.0
2009-04-01 10:20:00,16.76,16.82,16.75,16.78,28700.0,11.5746,11.6161,11.5677,11.5885,28700.0
2009-04-01 10:25:00,16.78,16.79,16.68,16.7,59900.0,11.5885,11.5954,11.5194,11.5332,59900.0
2009-04-01 10:30:00,16.69,16.7,16.65,16.66,108400.0,11.5263,11.5332,11.4987,11.5056,108400.0
2009-04-01 10:35:00,16.67,16.7,16.65,16.68,71700.0,11.5125,11.5332,11.4987,11.5194,71700.0
2009-04-01 10:40:00,16.69,16.71,16.68,16.71,35600.0,11.5263,11.5401,11.5194,11.5401,35600.0
2009-04-01 10:45:00,16.71,16.76,16.7,16.75,51800.0,11.5401,11.5746,11.5332,11.5677,51800.0
2009-04-01 10:50:00,16.76,16.86,16.76,16.85,46400.0,11.5746,11.6437,11.5746,11.6368,46400.0
2009-04-01 10:55:00,16.85,16.93,16.85,16.89,94800.0,11.6368,11.692,11.6368,11.6644,94800.0
2009-04-01 11:00:00,16.89,16.94,16.89,16.93,23900.0,11.6644,11.6989,11.6644,11.692,23900.0
2009-04-01 11:05:00,16.93,16.97,16.92,16.93,16400.0,11.692,11.7197,11.6851,11.692,16400.0
2009-04-01 11:10:00,16.92,16.93,16.9,16.9,14400.0,11.6851,11.692,11.6713,11.6713,14400.0
2009-04-01 11:15:00,16.89,16.9,16.83,16.84,34100.0,11.6644,11.6713,11.623,11.6299,34100.0
2009-04-01 11:20:00,16.84,16.87,16.81,16.86,20900.0,11.6299,11.6506,11.6092,11.6437,20900.0
2009-04-01 11:25:00,16.85,16.92,16.85,16.9,41400.0,11.6368,11.6851,11.6368,11.6713,41400.0
2009-04-01 11:30:00,16.89,16.93,16.89,16.92,12400.0,11.6644,11.692,11.6644,11.6851,12400.0
2009-04-01 11:35:00,16.92,16.96,16.92,16.94,22300.0,11.6851,11.7128,11.6851,11.6989,22300.0
2009-04-01 11:40:00,16.94,17.02,16.94,17.0,28200.0,11.6989,11.7542,11.6989,11.7404,28200.0
2009-04-01 11:45:00,17.0,17.0,16.94,16.94,64100.0,11.7404,11.7404,11.6989,11.6989,64100.0
2009-04-01 11:50:00,16.94,16.96,16.94,16.94,37100.0,11.6989,11.7128,11.6989,11.6989,37100.0
2009-04-01 11:55:00,16.94,16.94,16.92,16.92,17800.0,11.6989,11.6989,11.6851,11.6851,17800.0
2009-04-01 12:00:00,16.93,16.96,16.93,16.93,26400.0,11.692,11.7128,11.692,11.692,26400.0
2009-04-01 12:05:00,16.94,16.97,16.93,16.95,20500.0,11.6989,11.7197,11.692,11.7059,20500.0
2009-04-01 12:10:00,16.95,17.02,16.95,17.02,9500.0,11.7059,11.7542,11.7059,11.7542,9500.0
2009-04-01 12:15:00,17.01,17.07,17.01,17.07,12200.0,11.7473,11.7887,11.7473,11.7887,12200.0
2009-04-01 12:20:00,17.06,17.07,16.98,16.99,28000.0,11.7818,11.7887,11.7266,11.7335,28000.0
2009-04-01 12:25:00,17.0,17.01,16.98,17.0,11200.0,11.7404,11.7473,11.7266,11.7404,11200.0
2009-04-01 12:30:00,17.0,17.09,16.97,17.08,143400.0,11.7404,11.8025,11.7197,11.7956,143400.0
2009-04-01 12:35:00,17.08,17.08,17.0,17.03,74500.0,11.7956,11.7956,11.7404,11.7611,74500.0
2009-04-01 12:40:00,17.04,17.05,17.0,17.01,97200.0,11.768,11.7749,11.7404,11.7473,97200.0
2009-04-01 12:45:00,17.01,17.07,16.99,17.0,80000.0,11.7473,11.7887,11.7335,11.7404,80000.0
2009-04-01 12:50:00,16.99,17.0,16.97,16.97,22900.0,11.7335,11.7404,11.7197,11.7197,22900.0
2009-04-01 12:55:00,16.97,16.98,16.92,16.93,23400.0,11.7197,11.7266,11.6851,11.692,23400.0
2009-04-01 13:00:00,16.93,16.93,16.92,16.93,24300.0,11.692,11.692,11.6851,11.692,24300.0
2009-04-01 13:05:00,16.93,16.93,16.86,16.86,36100.0,11.692,11.692,11.6437,11.6437,36100.0
2009-04-01 13:10:00,16.86,16.9,16.86,16.88,30900.0,11.6437,11.6713,11.6437,11.6575,30900.0
2009-04-01 13:15:00,16.88,16.92,16.87,16.92,14900.0,11.6575,11.6851,11.6506,11.6851,14900.0
2009-04-01 13:20:00,16.92,16.96,16.91,16.95,17200.0,11.6851,11.7128,11.6782,11.7059,17200.0
2009-04-01 13:25:00,16.95,16.96,16.95,16.96,6600.0,11.7059,11.7128,11.7059,11.7128,6600.0
2009-04-01 13:30:00,16.95,16.96,16.95,16.95,11800.0,11.7059,11.7128,11.7059,11.7059,11800.0
2009-04-01 13:35:00,16.95,17.03,16.94,17.02,37100.0,11.7059,11.7611,11.6989,11.7542,37100.0
2009-04-01 13:40:00,17.01,17.02,16.96,16.99,23600.0,11.7473,11.7542,11.7128,11.7335,23600.0
2009-04-01 13:45:00,16.99,16.99,16.97,16.97,10400.0,11.7335,11.7335,11.7197,11.7197,10400.0
2009-04-01 13:50:00,16.98,17.0,16.96,16.99,42100.0,11.7266,11.7404,11.7128,11.7335,42100.0
2009-04-01 13:55:00,16.99,17.03,16.99,17.01,22100.0,11.7335,11.7611,11.7335,11.7473,22100.0
2009-04-01 14:00:00,17.01,17.02,16.98,17.01,50300.0,11.7473,11.7542,11.7266,11.7473,50300.0
2009-04-01 14:05:00,17.0,17.05,17.0,17.03,32600.0,11.7404,11.7749,11.7404,11.7611,32600.0
2009-04-01 14:10:00,17.02,17.06,17.02,17.05,33400.0,11.7542,11.7818,11.7542,11.7749,33400.0
2009-04-01 14:15:00,17.05,17.1,17.05,17.1,26100.0,11.7749,11.8094,11.7749,11.8094,26100.0
2009-04-01 14:20:00,17.1,17.1,17.09,17.09,31600.0,11.8094,11.8094,11.8025,11.8025,31600.0
2009-04-01 14:25:00,17.09,17.1,17.08,17.08,33000.0,11.8025,11.8094,11.7956,11.7956,33000.0
2009-04-01 14:30:00,17.08,17.1,17.08,17.1,37400.0,11.7956,11.8094,11.7956,11.8094,37400.0
2009-04-01 14:35:00,17.1,17.1,17.06,17.06,46000.0,11.8094,11.8094,11.7818,11.7818,46000.0
2009-04-01 14:40:00,17.07,17.07,16.97,16.97,53000.0,11.7887,11.7887,11.7197,11.7197,53000.0
2009-04-01 14:45:00,16.98,17.0,16.96,16.99,34500.0,11.7266,11.7404,11.7128,11.7335,34500.0
2009-04-01 14:50:00,16.99,17.01,16.98,17.0,44900.0,11.7335,11.7473,11.7266,11.7404,44900.0
2009-04-01 14:55:00,16.99,17.0,16.99,16.99,25300.0,11.7335,11.7404,11.7335,11.7335,25300.0
2009-04-01 15:00:00,16.99,17.0,16.82,16.82,110400.0,11.7335,11.7404,11.6161,11.6161,110400.0
2009-04-01 15:05:00,16.83,16.87,16.82,16.85,63900.0,11.623,11.6506,11.6161,11.6368,63900.0
2009-04-01 15:10:00,16.85,16.85,16.76,16.79,54400.0,11.6368,11.6368,11.5746,11.5954,54400.0
2009-04-01 15:15:00,16.79,16.82,16.75,16.79,93700.0,11.5954,11.6161,11.5677,11.5954,93700.0
2009-04-01 15:20:00,16.79,16.83,16.78,16.81,48500.0,11.5954,11.623,11.5885,11.6092,48500.0
2009-04-01 15:25:00,16.81,16.83,16.79,16.8,93600.0,11.6092,11.623,11.5954,11.6023,93600.0
2009-04-01 15:30:00,16.8,16.87,16.78,16.86,101700.0,11.6023,11.6506,11.5885,11.6437,101700.0
2009-04-01 15:35:00,16.87,16.91,16.86,16.91,73900.0,11.6506,11.6782,11.6437,11.6782,73900.0
2009-04-01 15:40:00,16.91,16.94,16.88,16.88,139500.0,11.6782,11.6989,11.6575,11.6575,139500.0
2009-04-01 15:45:00,16.88,16.91,16.85,16.87,73000.0,11.6575,11.6782,11.6368,11.6506,73000.0
2009-04-01 15:50:00,16.86,16.91,16.85,16.85,138800.0,11.6437,11.6782,11.6368,11.6368,138800.0
2009-04-01 15:55:00,16.85,16.87,16.85,16.86,121800.0,11.6368,11.6506,11.6368,11.6437,121800.0
2009-04-02 09:30:00,17.13,17.13,16.68,16.71,93700.0,11.8302,11.8302,11.5194,11.5401,93700.0
2009-04-02 09:35:00,16.72,16.85,16.68,16.77,88400.0,11.547,11.6368,11.5194,11.5815,88400.0
2009-04-02 09:40:00,16.77,16.89,16.7,16.89,24000.0,11.5815,11.6644,11.5332,11.6644,24000.0
2009-04-02 09:45:00,16.87,16.94,16.87,16.9,33800.0,11.6506,11.6989,11.6506,11.6713,33800.0
2009-04-02 09:50:00,16.9,17.04,16.82,17.03,79100.0,11.6713,11.768,11.6161,11.7611,79100.0
2009-04-02 09:55:00,17.03,17.09,17.01,17.06,38300.0,11.7611,11.8025,11.7473,11.7818,38300.0
2009-04-02 10:00:00,17.06,17.16,17.06,17.15,35700.0,11.7818,11.8509,11.7818,11.844,35700.0
2009-04-02 10:05:00,17.14,17.2,17.14,17.18,48600.0,11.8371,11.8785,11.8371,11.8647,48600.0
2009-04-02 10:10:00,17.2,17.24,17.15,17.16,58400.0,11.8785,11.9061,11.844,11.8509,58400.0
2009-04-02 10:15:00,17.16,17.26,17.14,17.23,40700.0,11.8509,11.9199,11.8371,11.8992,40700.0
2009-04-02 10:20:00,17.23,17.23,17.17,17.22,37200.0,11.8992,11.8992,11.8578,11.8923,37200.0
2009-04-02 10:25:00,17.22,17.26,17.22,17.23,46200.0,11.8923,11.9199,11.8923,11.8992,46200.0
2009-04-02 10:30:00,17.24,17.25,17.24,17.25,10500.0,11.9061,11.913,11.9061,11.913,10500.0
2009-04-02 10:35:00,17.25,17.26,17.24,17.24,17200.0,11.913,11.9199,11.9061,11.9061,17200.0
2009-04-02 10:40:00,17.25,17.25,17.2,17.24,24900.0,11.913,11.913,11.8785,11.9061,24900.0
2009-04-02 10:45:00,17.25,17.27,17.23,17.24,29500.0,11.913,11.9269,11.8992,11.9061,29500.0
2009-04-02 10:50:00,17.25,17.25,17.22,17.22,70500.0,11.913,11.913,11.8923,11.8923,70500.0
2009-04-02 10:55:00,17.23,17.36,17.22,17.36,116400.0,11.8992,11.989,11.8923,11.989,116400.0
2009-04-02 11:00:00,17.37,17.37,17.3,17.33,78100.0,11.9959,11.9959,11.9476,11.9683,78100.0
2009-04-02 11:05:00,17.34,17.35,17.3,17.32,36500.0,11.9752,11.9821,11.9476,11.9614,36500.0
2009-04-02 11:10:00,17.32,17.4,17.32,17.39,58100.0,11.9614,12.0166,11.9614,12.0097,58100.0
2009-04-02 11:15:00,17.39,17.44,17.39,17.44,13400.0,12.0097,12.0443,12.0097,12.0443,13400.0
2009-04-02 11:20:00,17.44,17.44,17.41,17.41,19700.0,12.0443,12.0443,12.0235,12.0235,19700.0
2009-04-02 11:25:00,17.42,17.42,17.4,17.41,29100.0,12.0304,12.0304,12.0166,12.0235,29100.0
2009-04-02 11:30:00,17.41,17.41,17.38,17.39,20400.0,12.0235,12.0235,12.0028,12.0097,20400.0
2009-04-02 11:35:00,17.39,17.41,17.38,17.41,9200.0,12.0097,12.0235,12.0028,12.0235,9200.0
2009-04-02 11:40:00,17.42,17.42,17.39,17.39,20200.0,12.0304,12.0304,12.0097,12.0097,20200.0
2009-04-02 11:45:00,17.39,17.47,17.39,17.47,67600.0,12.0097,12.065,12.0097,12.065,67600.0
2009-04-02 11:50:00,17.47,17.52,17.46,17.5,73900.0,12.065,12.0995,12.0581,12.0857,73900.0
2009-04-02 11:55:00,17.5,17.58,17.47,17.57,43400.0,12.0857,12.1409,12.065,12.134,43400.0
2009-04-02 12:00:00,17.57,17.58,17.55,17.58,48800.0,12.134,12.1409,12.1202,12.1409,48800.0
2009-04-02 12:05:00,17.58,17.67,17.57,17.66,96400.0,12.1409,12.2031,12.134,12.1962,96400.0
2009-04-02 12:10:00,17.65,17.74,17.65,17.73,58400.0,12.1893,12.2514,12.1893,12.2445,58400.0
2009-04-02 12:15:00,17.74,17.82,17.74,17.82,94100.0,12.2514,12.3067,12.2514,12.3067,94100.0
2009-04-02 12:20:00,17.82,17.82,17.78,17.8,78500.0,12.3067,12.3067,12.2791,12.2929,78500.0
2009-04-02 12:25:00,17.8,17.89,17.79,17.88,89300.0,12.2929,12.355,12.286,12.3481,89300.0
2009-04-02 12:30:00,17.87,17.88,17.86,17.87,58800.0,12.3412,12.3481,12.3343,12.3412,58800.0
2009-04-02 12:35:00,17.86,17.87,17.84,17.86,73500.0,12.3343,12.3412,12.3205,12.3343,73500.0
2009-04-02 12:40:00,17.86,17.87,17.86,17.87,19000.0,12.3343,12.3412,12.3343,12.3412,19000.0
2009-04-02 12:45:00,17.87,17.9,17.83,17.9,48100.0,12.3412,12.3619,12.3136,12.3619,48100.0
2009-04-02 12:50:00,17.9,17.97,17.89,17.97,81200.0,12.3619,12.4103,12.355,12.4103,81200.0
2009-04-02 12:55:00,17.97,17.97,17.93,17.94,65700.0,12.4103,12.4103,12.3827,12.3896,65700.0
2009-04-02 13:00:00,17.93,17.95,17.91,17.95,44600.0,12.3827,12.3965,12.3688,12.3965,44600.0
2009-04-02 13:05:00,17.94,17.94,17.89,17.91,44400.0,12.3896,12.3896,12.355,12.3688,44400.0
2009-04-02 13:10:00,17.92,17.94,17.92,17.93,31600.0,12.3757,12.3896,12.3757,12.3827,31600.0
2009-04-02 13:15:00,17.94,17.96,17.92,17.94,48000.0,12.3896,12.4034,12.3757,12.3896,48000.0
2009-04-02 13:20:00,17.94,17.94,17.86,17.88,46600.0,12.3896,12.3896,12.3343,12.3481,46600.0
2009-04-02 13:25:00,17.88,17.9,17.87,17.9,42500.0,12.3481,12.3619,12.3412,12.3619,42500.0
2009-04-02 13:30:00,17.9,17.93,17.86,17.9,24400.0,12.3619,12.3827,12.3343,12.3619,24400.0
2009-04-02 13:35:00,17.9,17.96,17.89,17.89,38800.0,12.3619,12.4034,12.355,12.355,38800.0
2009-04-02 13:40:00,17.89,17.97,17.88,17.95,108200.0,12.355,12.4103,12.3481,12.3965,108200.0
2009-04-02 13:45:00,17.95,17.96,17.88,17.88,105100.0,12.3965,12.4034,12.3481,12.3481,105100.0
2009-04-02 13:50:00,17.88,17.93,17.87,17.91,50100.0,12.3481,12.3827,12.3412,12.3688,50100.0
2009-04-02 13:55:00,17.9,17.94,17.85,17.93,113900.0,12.3619,12.3896,12.3274,12.3827,113900.0
2009-04-02 14:00:00,17.94,18.06,17.93,18.06,90400.0,12.3896,12.4724,12.3827,12.4724,90400.0
2009-04-02 14:05:00,18.05,18.08,18.02,18.08,124200.0,12.4655,12.4862,12.4448,12.4862,124200.0
2009-04-02 14:10:00,18.08,18.13,18.07,18.08,52100.0,12.4862,12.5208,12.4793,12.4862,52100.0
2009-04-02 14:15:00,18.08,18.09,18.03,18.04,36200.0,12.4862,12.4932,12.4517,12.4586,36200.0
2009-04-02 14:20:00,18.05,18.07,18.03,18.05,26900.0,12.4655,12.4793,12.4517,12.4655,26900.0
2009-04-02 14:25:00,18.05,18.14,18.05,18.12,30400.0,12.4655,12.5277,12.4655,12.5139,30400.0
2009-04-02 14:30:00,18.12,18.17,18.12,18.17,26700.0,12.5139,12.5484,12.5139,12.5484,26700.0
2009-04-02 14:35:00,18.18,18.22,18.16,18.21,42200.0,12.5553,12.5829,12.5415,12.576,42200.0
2009-04-02 14:40:00,18.21,18.29,18.2,18.26,52800.0,12.576,12.6313,12.5691,12.6106,52800.0
2009-04-02 14:45:00,18.27,18.33,18.26,18.3,73000.0,12.6175,12.6589,12.6106,12.6382,73000.0
2009-04-02 14:50:00,18.3,18.3,18.19,18.19,59200.0,12.6382,12.6382,12.5622,12.5622,59200.0
2009-04-02 14:55:00,18.19,18.19,18.18,18.19,43700.0,12.5622,12.5622,12.5553,12.5622,43700.0
2009-04-02 15:00:00,18.19,18.29,18.19,18.29,109000.0,12.5622,12.6313,12.5622,12.6313,109000.0
2009-04-02 15:05:00,18.29,18.33,18.25,18.33,176000.0,12.6313,12.6589,12.6036,12.6589,176000.0
2009-04-02 15:10:00,18.33,18.37,18.26,18.28,89200.0,12.6589,12.6865,12.6106,12.6244,89200.0
2009-04-02 15:15:00,18.28,18.31,18.18,18.18,71600.0,12.6244,12.6451,12.5553,12.5553,71600.0
2009-04-02 15:20:00,18.18,18.24,18.14,18.2,81700.0,12.5553,12.5967,12.5277,12.5691,81700.0
2009-04-02 15:25:00,18.19,18.26,18.18,18.19,47500.0,12.5622,12.6106,12.5553,12.5622,47500.0
2009-04-02 15:30:00,18.19,18.19,18.14,18.14,68100.0,12.5622,12.5622,12.5277,12.5277,68100.0
2009-04-02 15:35:00,18.15,18.15,18.05,18.06,72100.0,12.5346,12.5346,12.4655,12.4724,72100.0
2009-04-02 15:40:00,18.07,18.11,18.04,18.05,94600.0,12.4793,12.507,12.4586,12.4655,94600.0
2009-04-02 15:45:00,18.04,18.08,17.99,18.06,116800.0,12.4586,12.4862,12.4241,12.4724,116800.0
2009-04-02 15:50:00,18.06,18.07,17.95,18.0,185800.0,12.4724,12.4793,12.3965,12.431,185800.0
2009-04-02 15:55:00,18.01,18.01,17.92,18.01,374600.0,12.4379,12.4379,12.3757,12.4379,374600.0
2009-04-03 09:30:00,17.91,18.01,17.77,17.8,84800.0,12.3688,12.4379,12.2722,12.2929,84800.0
2009-04-03 09:35:00,17.81,18.01,17.8,17.86,56100.0,12.2998,12.4379,12.2929,12.3343,56100.0
2009-04-03 09:40:00,17.85,17.98,17.85,17.93,27500.0,12.3274,12.4172,12.3274,12.3827,27500.0
2009-04-03 09:45:00,17.94,17.98,17.8,17.88,54500.0,12.3896,12.4172,12.2929,12.3481,54500.0
2009-04-03 09:50:00,17.88,17.98,17.85,17.95,35400.0,12.3481,12.4172,12.3274,12.3965,35400.0
2009-04-03 09:55:00,17.95,18.01,17.93,18.0,38000.0,12.3965,12.4379,12.3827,12.431,38000.0
2009-04-03 10:00:00,17.99,18.02,17.93,17.99,75000.0,12.4241,12.4448,12.3827,12.4241,75000.0
2009-04-03 10:05:00,17.98,18.0,17.94,17.99,66600.0,12.4172,12.431,12.3896,12.4241,66600.0
2009-04-03 10:10:00,17.98,18.0,17.97,17.99,26600.0,12.4172,12.431,12.4103,12.4241,26600.0
2009-04-03 10:15:00,17.99,18.03,17.98,18.0,35600.0,12.4241,12.4517,12.4172,12.431,35600.0
2009-04-03 10:20:00,18.0,18.04,17.98,18.02,36200.0,12.431,12.4586,12.4172,12.4448,36200.0
2009-04-03 10:25:00,18.01,18.04,18.0,18.0,18600.0,12.4379,12.4586,12.431,12.431,18600.0
2009-04-03 10:30:00,18.0,18.02,17.98,18.0,32600.0,12.431,12.4448,12.4172,12.431,32600.0
2009-04-03 10:35:00,18.01,18.03,18.0,18.01,18000.0,12.4379,12.4517,12.431,12.4379,18000.0
2009-04-03 10:40:00,18.02,18.02,18.0,18.01,22500.0,12.4448,12.4448,12.431,12.4379,22500.0
2009-04-03 10:45:00,18.0,18.03,17.98,18.0,89800.0,12.431,12.4517,12.4172,12.431,89800.0
2009-04-03 10:50:00,18.0,18.06,17.99,18.05,45300.0,12.431,12.4724,12.4241,12.4655,45300.0
2009-04-03 10:55:00,18.05,18.05,18.02,18.05,21600.0,12.4655,12.4655,12.4448,12.4655,21600.0
2009-04-03 11:00:00,18.04,18.07,18.02,18.03,23400.0,12.4586,12.4793,12.4448,12.4517,23400.0
2009-04-03 11:05:00,18.03,18.04,18.0,18.04,28200.0,12.4517,12.4586,12.431,12.4586,28200.0
2009-04-03 11:10:00,18.04,18.05,18.03,18.03,15100.0,12.4586,12.4655,12.4517,12.4517,15100.0
2009-04-03 11:15:00,18.03,18.04,18.03,18.03,25300.0,12.4517,12.4586,12.4517,12.4517,25300.0
2009-04-03 11:20:00,18.03,18.04,17.99,17.99,87200.0,12.4517,12.4586,12.4241,12.4241,87200.0
2009-04-03 11:25:00,17.98,18.04,17.98,18.02,37000.0,12.4172,12.4586,12.4172,12.4448,37000.0
2009-04-03 11:30:00,18.02,18.02,18.01,18.01,20300.0,12.4448,12.4448,12.4379,12.4379,20300.0
2009-04-03 11:35:00,18.01,18.02,18.01,18.01,45400.0,12.4379,12.4448,12.4379,12.4379,45400.0
2009-04-03 11:40:00,18.01,18.03,18.01,18.02,28300.0,12.4379,12.4517,12.4379,12.4448,28300.0
2009-04-03 11:45:00,18.02,18.02,17.98,18.0,94800.0,12.4448,12.4448,12.4172,12.431,94800.0
2009-04-03 11:50:00,18.0,18.02,18.0,18.01,14300.0,12.431,12.4448,12.431,12.4379,14300.0
2009-04-03 11:55:00,18.01,18.01,18.0,18.01,16400.0,12.4379,12.4379,12.431,12.4379,16400.0
2009-04-03 12:00:00,18.01,18.09,18.0,18.09,23200.0,12.4379,12.4932,12.431,12.4932,23200.0
2009-04-03 12:05:00,18.09,18.1,18.08,18.08,24800.0,12.4932,12.5001,12.4862,12.4862,24800.0
2009-04-03 12:10:00,18.09,18.1,18.05,18.1,35400.0,12.4932,12.5001,12.4655,12.5001,35400.0
2009-04-03 12:15:00,18.1,18.14,18.09,18.12,35800.0,12.5001,12.5277,12.4932,12.5139,35800.0
2009-04-03 12:20:00,18.12,18.12,18.1,18.11,9900.0,12.5139,12.5139,12.5001,12.507,9900.0
2009-04-03 12:25:00,18.11,18.15,18.11,18.14,18500.0,12.507,12.5346,12.507,12.5277,18500.0
2009-04-03 12:30:00,18.14,18.15,18.13,18.13,28800.0,12.5277,12.5346,12.5208,12.5208,28800.0
2009-04-03 12:35:00,18.13,18.14,18.11,18.11,44800.0,12.5208,12.5277,12.507,12.507,44800.0
2009-04-03 12:40:00,18.11,18.12,18.11,18.11,14500.0,12.507,12.5139,12.507,12.507,14500.0
2009-04-03 12:45:00,18.11,18.12,18.07,18.07,52000.0,12.507,12.5139,12.4793,12.4793,52000.0
2009-04-03 12:50:00,18.07,18.07,18.02,18.02,21200.0,12.4793,12.4793,12.4448,12.4448,21200.0
2009-04-03 12:55:00,18.03,18.03,18.02,18.02,19300.0,12.4517,12.4517,12.4448,12.4448,19300.0
2009-04-03 13:00:00,18.02,18.03,18.02,18.02,15100.0,12.4448,12.4517,12.4448,12.4448,15100.0
2009-04-03 13:05:00,18.02,18.03,18.0,18.0,44000.0,12.4448,12.4517,12.431,12.431,44000.0
2009-04-03 13:10:00,18.0,18.01,17.97,17.99,25800.0,12.431,12.4379,12.4103,12.4241,25800.0
2009-04-03 13:15:00,17.98,17.98,17.96,17.98,16600.0,12.4172,12.4172,12.4034,12.4172,16600.0
2009-04-03 13:20:00,17.97,18.0,17.94,18.0,63600.0,12.4103,12.431,12.3896,12.431,63600.0
2009-04-03 13:25:00,18.0,18.07,18.0,18.07,28200.0,12.431,12.4793,12.431,12.4793,28200.0
2009-04-03 13:30:00,18.08,18.09,18.05,18.05,16100.0,12.4862,12.4932,12.4655,12.4655,16100.0
2009-04-03 13:35:00,18.05,18.11,18.01,18.1,59900.0,12.4655,12.507,12.4379,12.5001,59900.0
2009-04-03 13:40:00,18.09,18.1,18.07,18.1,71500.0,12.4932,12.5001,12.4793,12.5001,71500.0
2009-04-03 13:45:00,18.1,18.11,18.1,18.1,32000.0,12.5001,12.507,12.5001,12.5001,32000.0
2009-04-03 13:50:00,18.1,18.13,18.1,18.13,54300.0,12.5001,12.5208,12.5001,12.5208,54300.0
2009-04-03 13:55:00,18.13,18.15,18.13,18.13,21000.0,12.5208,12.5346,12.5208,12.5208,21000.0
2009-04-03 14:00:00,18.13,18.14,18.12,18.13,54000.0,12.5208,12.5277,12.5139,12.5208,54000.0
2009-04-03 14:05:00,18.13,18.13,18.1,18.1,18000.0,12.5208,12.5208,12.5001,12.5001,18000.0
2009-04-03 14:10:00,18.1,18.15,18.1,18.15,28400.0,12.5001,12.5346,12.5001,12.5346,28400.0
2009-04-03 14:15:00,18.16,18.16,18.13,18.13,30200.0,12.5415,12.5415,12.5208,12.5208,30200.0
2009-04-03 14:20:00,18.14,18.15,18.13,18.15,21300.0,12.5277,12.5346,12.5208,12.5346,21300.0
2009-04-03 14:25:00,18.14,18.25,18.14,18.23,64000.0,12.5277,12.6036,12.5277,12.5898,64000.0
2009-04-03 14:30:00,18.24,18.27,18.24,18.26,46700.0,12.5967,12.6175,12.5967,12.6106,46700.0
2009-04-03 14:35:00,18.26,18.26,18.25,18.25,44900.0,12.6106,12.6106,12.6036,12.6036,44900.0
2009-04-03 14:40:00,18.25,18.27,18.25,18.26,23800.0,12.6036,12.6175,12.6036,12.6106,23800.0
2009-04-03 14:45:00,18.26,18.26,18.25,18.25,32000.0,12.6106,12.6106,12.6036,12.6036,32000.0
2009-04-03 14:50:00,18.25,18.25,18.23,18.24,43800.0,12.6036,12.6036,12.5898,12.5967,43800.0
2009-04-03 14:55:00,18.23,18.32,18.23,18.27,83700.0,12.5898,12.652,12.5898,12.6175,83700.0
2009-04-03 15:00:00,18.27,18.29,18.24,18.25,109500.0,12.6175,12.6313,12.5967,12.6036,109500.0
2009-04-03 15:05:00,18.25,18.25,18.2,18.24,96900.0,12.6036,12.6036,12.5691,12.5967,96900.0
2009-04-03 15:10:00,18.25,18.25,18.2,18.2,51400.0,12.6036,12.6036,12.5691,12.5691,51400.0
2009-04-03 15:15:00,18.2,18.21,18.13,18.16,40200.0,12.5691,12.576,12.5208,12.5415,40200.0
2009-04-03 15:20:00,18.15,18.16,18.13,18.14,27200.0,12.5346,12.5415,12.5208,12.5277,27200.0
2009-04-03 15:25:00,18.14,18.16,18.08,18.1,36700.0,12.5277,12.5415,12.4862,12.5001,36700.0
2009-04-03 15:30:00,18.1,18.1,18.08,18.08,33900.0,12.5001,12.5001,12.4862,12.4862,33900.0
2009-04-03 15:35:00,18.08,18.09,18.0,18.04,84500.0,12.4862,12.4932,12.431,12.4586,84500.0
2009-04-03 15:40:00,18.03,18.16,18.03,18.11,140000.0,12.4517,12.5415,12.4517,12.507,140000.0
2009-04-03 15:45:00,18.11,18.17,18.09,18.12,93600.0,12.507,12.5484,12.4932,12.5139,93600.0
2009-04-03 15:50:00,18.13,18.16,18.13,18.15,70900.0,12.5208,12.5415,12.5208,12.5346,70900.0
2009-04-03 15:55:00,18.14,18.19,18.13,18.18,159500.0,12.5277,12.5622,12.5208,12.5553,159500.0
2009-04-06 09:30:00,18.07,18.31,18.06,18.26,64600.0,12.4793,12.6451,12.4724,12.6106,64600.0
2009-04-06 09:35:00,18.29,18.29,18.11,18.24,63100.0,12.6313,12.6313,12.507,12.5967,63100.0
2009-04-06 09:40:00,18.21,18.22,18.05,18.14,33100.0,12.576,12.5829,12.4655,12.5277,33100.0
2009-04-06 09:45:00,18.12,18.13,18.04,18.06,19900.0,12.5139,12.5208,12.4586,12.4724,19900.0
2009-04-06 09:50:00,18.06,18.16,18.05,18.12,52100.0,12.4724,12.5415,12.4655,12.5139,52100.0
2009-04-06 09:55:00,18.13,18.18,18.1,18.18,28500.0,12.5208,12.5553,12.5001,12.5553,28500.0
2009-04-06 10:00:00,18.17,18.24,18.15,18.22,53600.0,12.5484,12.5967,12.5346,12.5829,53600.0
2009-04-06 10:05:00,18.21,18.27,18.18,18.26,42200.0,12.576,12.6175,12.5553,12.6106,42200.0
2009-04-06 10:10:00,18.26,18.26,18.19,18.22,37500.0,12.6106,12.6106,12.5622,12.5829,37500.0
2009-04-06 10:15:00,18.23,18.24,18.21,18.23,30300.0,12.5898,12.5967,12.576,12.5898,30300.0
2009-04-06 10:20:00,18.22,18.26,18.21,18.26,38800.0,12.5829,12.6106,12.576,12.6106,38800.0
2009-04-06 10:25:00,18.26,18.32,18.21,18.22,56300.0,12.6106,12.652,12.576,12.5829,56300.0
2009-04-06 10:30:00,18.22,18.28,18.22,18.27,45400.0,12.5829,12.6244,12.5829,12.6175,45400.0
2009-04-06 10:35:00,18.27,18.27,18.25,18.25,20900.0,12.6175,12.6175,12.6036,12.6036,20900.0
2009-04-06 10:40:00,18.25,18.28,18.25,18.28,43200.0,12.6036,12.6244,12.6036,12.6244,43200.0
2009-04-06 10:45:00,18.27,18.31,18.26,18.3,51000.0,12.6175,12.6451,12.6106,12.6382,51000.0
2009-04-06 10:50:00,18.3,18.3,18.26,18.26,68000.0,12.6382,12.6382,12.6106,12.6106,68000.0
2009-04-06 10:55:00,18.26,18.28,18.22,18.28,25400.0,12.6106,12.6244,12.5829,12.6244,25400.0
2009-04-06 11:00:00,18.27,18.28,18.23,18.27,47400.0,12.6175,12.6244,12.5898,12.6175,47400.0
2009-04-06 11:05:00,18.26,18.27,18.21,18.27,66000.0,12.6106,12.6175,12.576,12.6175,66000.0
2009-04-06 11:10:00,18.27,18.29,18.26,18.29,16700.0,12.6175,12.6313,12.6106,12.6313,16700.0
2009-04-06 11:15:00,18.28,18.32,18.27,18.32,21800.0,12.6244,12.652,12.6175,12.652,21800.0
2009-04-06 11:20:00,18.32,18.32,18.26,18.27,24200.0,12.652,12.652,12.6106,12.6175,24200.0
2009-04-06 11:25:00,18.26,18.3,18.25,18.28,28200.0,12.6106,12.6382,12.6036,12.6244,28200.0
2009-04-06 11:30:00,18.28,18.3,18.26,18.3,25500.0,12.6244,12.6382,12.6106,12.6382,25500.0
2009-04-06 11:35:00,18.29,18.3,18.26,18.29,82900.0,12.6313,12.6382,12.6106,12.6313,82900.0
2009-04-06 11:40:00,18.28,18.3,18.26,18.29,55000.0,12.6244,12.6382,12.6106,12.6313,55000.0
2009-04-06 11:45:00,18.3,18.3,18.27,18.29,53100.0,12.6382,12.6382,12.6175,12.6313,53100.0
2009-04-06 11:50:00,18.28,18.31,18.26,18.28,65600.0,12.6244,12.6451,12.6106,12.6244,65600.0
2009-04-06 11:55:00,18.28,18.29,18.27,18.29,34800.0,12.6244,12.6313,12.6175,12.6313,34800.0
2009-04-06 12:00:00,18.28,18.29,18.27,18.28,39700.0,12.6244,12.6313,12.6175,12.6244,39700.0
2009-04-06 12:05:00,18.27,18.28,18.24,18.26,51100.0,12.6175,12.6244,12.5967,12.6106,51100.0
2009-04-06 12:10:00,18.26,18.28,18.25,18.26,173900.0,12.6106,12.6244,12.6036,12.6106,173900.0
2009-04-06 12:15:00,18.27,18.28,18.26,18.27,115900.0,12.6175,12.6244,12.6106,12.6175,115900.0
2009-04-06 12:20:00,18.27,18.3,18.26,18.3,74300.0,12.6175,12.6382,12.6106,12.6382,74300.0
2009-04-06 12:25:00,18.3,18.3,18.26,18.27,32400.0,12.6382,12.6382,12.6106,12.6175,32400.0
2009-04-06 12:30:00,18.26,18.31,18.26,18.31,45900.0,12.6106,12.6451,12.6106,12.6451,45900.0
2009-04-06 12:35:00,18.31,18.31,18.27,18.31,76300.0,12.6451,12.6451,12.6175,12.6451,76300.0
2009-04-06 12:40:00,18.31,18.31,18.3,18.31,6300.0,12.6451,12.6451,12.6382,12.6451,6300.0
2009-04-06 12:45:00,18.31,18.31,18.3,18.31,10100.0,12.6451,12.6451,12.6382,12.6451,10100.0
2009-04-06 12:50:00,18.31,18.31,18.3,18.31,15600.0,12.6451,12.6451,12.6382,12.6451,15600.0
2009-04-06 12:55:00,18.32,18.36,18.32,18.35,38400.0,12.652,12.6796,12.652,12.6727,38400.0
2009-04-06 13:00:00,18.37,18.4,18.36,18.38,38600.0,12.6865,12.7072,12.6796,12.6934,38600.0
2009-04-06 13:05:00,18.39,18.39,18.37,18.37,9100.0,12.7003,12.7003,12.6865,12.6865,9100.0
2009-04-06 13:10:00,18.37,18.47,18.37,18.42,61800.0,12.6865,12.7556,12.6865,12.7211,61800.0
2009-04-06 13:15:00,18.42,18.43,18.38,18.39,24700.0,12.7211,12.728,12.6934,12.7003,24700.0
2009-04-06 13:20:00,18.38,18.4,18.37,18.4,21300.0,12.6934,12.7072,12.6865,12.7072,21300.0
2009-04-06 13:25:00,18.4,18.42,18.39,18.4,33500.0,12.7072,12.7211,12.7003,12.7072,33500.0
2009-04-06 13:30:00,18.4,18.4,18.35,18.35,14400.0,12.7072,12.7072,12.6727,12.6727,14400.0
2009-04-06 13:35:00,18.35,18.35,18.3,18.31,18400.0,12.6727,12.6727,12.6382,12.6451,18400.0
2009-04-06 13:40:00,18.3,18.36,18.3,18.36,20700.0,12.6382,12.6796,12.6382,12.6796,20700.0
2009-04-06 13:45:00,18.36,18.43,18.35,18.42,29200.0,12.6796,12.728,12.6727,12.7211,29200.0
2009-04-06 13:50:00,18.41,18.42,18.39,18.42,10400.0,12.7141,12.7211,12.7003,12.7211,10400.0
2009-04-06 13:55:00,18.42,18.47,18.41,18.46,29200.0,12.7211,12.7556,12.7141,12.7487,29200.0
2009-04-06 14:00:00,18.47,18.54,18.47,18.49,33900.0,12.7556,12.8039,12.7556,12.7694,33900.0
2009-04-06 14:05:00,18.49,18.54,18.49,18.53,23700.0,12.7694,12.8039,12.7694,12.797,23700.0
2009-04-06 14:10:00,18.54,18.57,18.49,18.51,25800.0,12.8039,12.8246,12.7694,12.7832,25800.0
2009-04-06 14:15:00,18.51,18.52,18.45,18.49,353100.0,12.7832,12.7901,12.7418,12.7694,353100.0
2009-04-06 14:20:00,18.49,18.54,18.47,18.54,24300.0,12.7694,12.8039,12.7556,12.8039,24300.0
2009-04-06 14:25:00,18.53,18.57,18.51,18.52,26300.0,12.797,12.8246,12.7832,12.7901,26300.0
2009-04-06 14:30:00,18.52,18.54,18.44,18.47,43600.0,12.7901,12.8039,12.7349,12.7556,43600.0
2009-04-06 14:35:00,18.48,18.49,18.42,18.43,28300.0,12.7625,12.7694,12.7211,12.728,28300.0
2009-04-06 14:40:00,18.42,18.47,18.41,18.46,28700.0,12.7211,12.7556,12.7141,12.7487,28700.0
2009-04-06 14:45:00,18.46,18.48,18.43,18.47,29900.0,12.7487,12.7625,12.728,12.7556,29900.0
2009-04-06 14:50:00,18.47,18.58,18.47,18.52,41800.0,12.7556,12.8316,12.7556,12.7901,41800.0
2009-04-06 14:55:00,18.51,18.58,18.51,18.55,49100.0,12.7832,12.8316,12.7832,12.8108,49100.0
2009-04-06 15:00:00,18.55,18.55,18.51,18.52,30500.0,12.8108,12.8108,12.7832,12.7901,30500.0
2009-04-06 15:05:00,18.52,18.54,18.47,18.49,50700.0,12.7901,12.8039,12.7556,12.7694,50700.0
2009-04-06 15:10:00,18.49,18.52,18.47,18.47,41100.0,12.7694,12.7901,12.7556,12.7556,41100.0
2009-04-06 15:15:00,18.47,18.55,18.45,18.53,72300.0,12.7556,12.8108,12.7418,12.797,72300.0
2009-04-06 15:20:00,18.54,18.58,18.53,18.57,69700.0,12.8039,12.8316,12.797,12.8246,69700.0
2009-04-06 15:25:00,18.58,18.6,18.56,18.58,104500.0,12.8316,12.8454,12.8177,12.8316,104500.0
2009-04-06 15:30:00,18.58,18.65,18.57,18.65,91500.0,12.8316,12.8799,12.8246,12.8799,91500.0
2009-04-06 15:35:00,18.64,18.65,18.55,18.59,144700.0,12.873,12.8799,12.8108,12.8385,144700.0
2009-04-06 15:40:00,18.59,18.7,18.59,18.69,147700.0,12.8385,12.9144,12.8385,12.9075,147700.0
2009-04-06 15:45:00,18.69,18.69,18.63,18.64,78200.0,12.9075,12.9075,12.8661,12.873,78200.0
2009-04-06 15:50:00,18.64,18.78,18.64,18.76,176000.0,12.873,12.9697,12.873,12.9559,176000.0
2009-04-06 15:55:00,18.76,18.77,18.7,18.71,176300.0,12.9559,12.9628,12.9144,12.9213,176300.0
2009-04-07 09:30:00,18.51,18.51,18.24,18.4,70100.0,12.7832,12.7832,12.5967,12.7072,70100.0
2009-04-07 09:35:00,18.36,18.41,18.33,18.33,18600.0,12.6796,12.7141,12.6589,12.6589,18600.0
2009-04-07 09:40:00,18.32,18.33,18.28,18.28,15100.0,12.652,12.6589,12.6244,12.6244,15100.0
2009-04-07 09:45:00,18.29,18.57,18.27,18.55,107700.0,12.6313,12.8246,12.6175,12.8108,107700.0
2009-04-07 09:50:00,18.57,18.66,18.55,18.58,134100.0,12.8246,12.8868,12.8108,12.8316,134100.0
2009-04-07 09:55:00,18.58,18.74,18.56,18.74,91600.0,12.8316,12.942,12.8177,12.942,91600.0
2009-04-07 10:00:00,18.73,18.95,18.71,18.9,117900.0,12.9351,13.0871,12.9213,13.0525,117900.0
2009-04-07 10:05:00,18.9,18.91,18.76,18.81,76700.0,13.0525,13.0595,12.9559,12.9904,76700.0
2009-04-07 10:10:00,18.8,18.82,18.72,18.76,53100.0,12.9835,12.9973,12.9282,12.9559,53100.0
2009-04-07 10:15:00,18.77,18.77,18.71,18.72,42100.0,12.9628,12.9628,12.9213,12.9282,42100.0
2009-04-07 10:20:00,18.73,18.76,18.68,18.68,98700.0,12.9351,12.9559,12.9006,12.9006,98700.0
2009-04-07 10:25:00,18.68,18.72,18.67,18.67,32000.0,12.9006,12.9282,12.8937,12.8937,32000.0
2009-04-07 10:30:00,18.68,18.8,18.66,18.77,35200.0,12.9006,12.9835,12.8868,12.9628,35200.0
2009-04-07 10:35:00,18.76,18.83,18.75,18.78,40300.0,12.9559,13.0042,12.949,12.9697,40300.0
2009-04-07 10:40:00,18.78,18.79,18.75,18.75,22600.0,12.9697,12.9766,12.949,12.949,22600.0
2009-04-07 10:45:00,18.75,18.87,18.75,18.84,41800.0,12.949,13.0318,12.949,13.0111,41800.0
2009-04-07 10:50:00,18.84,18.85,18.77,18.77,50800.0,13.0111,13.018,12.9628,12.9628,50800.0
2009-04-07 10:55:00,18.78,18.78,18.72,18.73,29400.0,12.9697,12.9697,12.9282,12.9351,29400.0
2009-04-07 11:00:00,18.73,18.79,18.72,18.78,24000.0,12.9351,12.9766,12.9282,12.9697,24000.0
2009-04-07 11:05:00,18.78,18.85,18.75,18.78,67500.0,12.9697,13.018,12.949,12.9697,67500.0
2009-04-07 11:10:00,18.79,18.84,18.79,18.79,28800.0,12.9766,13.0111,12.9766,12.9766,28800.0
2009-04-07 11:15:00,18.79,18.79,18.73,18.74,73500.0,12.9766,12.9766,12.9351,12.942,73500.0
2009-04-07 11:20:00,18.74,18.82,18.72,18.8,140800.0,12.942,12.9973,12.9282,12.9835,140800.0
2009-04-07 11:25:00,18.8,18.8,18.73,18.77,62300.0,12.9835,12.9835,12.9351,12.9628,62300.0
2009-04-07 11:30:00,18.76,18.81,18.76,18.79,55300.0,12.9559,12.9904,12.9559,12.9766,55300.0
2009-04-07 11:35:00,18.79,18.79,18.68,18.69,72300.0,12.9766,12.9766,12.9006,12.9075,72300.0
2009-04-07 11:40:00,18.68,18.72,18.66,18.66,57700.0,12.9006,12.9282,12.8868,12.8868,57700.0
2009-04-07 11:45:00,18.66,18.72,18.65,18.7,58600.0,12.8868,12.9282,12.8799,12.9144,58600.0
2009-04-07 11:50:00,18.71,18.72,18.69,18.69,21200.0,12.9213,12.9282,12.9075,12.9075,21200.0
2009-04-07 11:55:00,18.7,18.7,18.64,18.64,21200.0,12.9144,12.9144,12.873,12.873,21200.0
2009-04-07 12:00:00,18.65,18.66,18.59,18.65,38300.0,12.8799,12.8868,12.8385,12.8799,38300.0
2009-04-07 12:05:00,18.64,18.65,18.6,18.61,20400.0,12.873,12.8799,12.8454,12.8523,20400.0
2009-04-07 12:10:00,18.6,18.65,18.59,18.62,31900.0,12.8454,12.8799,12.8385,12.8592,31900.0
2009-04-07 12:15:00,18.61,18.62,18.59,18.59,23900.0,12.8523,12.8592,12.8385,12.8385,23900.0
2009-04-07 12:20:00,18.59,18.62,18.57,18.6,102600.0,12.8385,12.8592,12.8246,12.8454,102600.0
2009-04-07 12:25:00,18.6,18.61,18.59,18.59,83000.0,12.8454,12.8523,12.8385,12.8385,83000.0
2009-04-07 12:30:00,18.6,18.64,18.6,18.64,45100.0,12.8454,12.873,12.8454,12.873,45100.0
2009-04-07 12:35:00,18.64,18.64,18.6,18.61,57800.0,12.873,12.873,12.8454,12.8523,57800.0
2009-04-07 12:40:00,18.61,18.66,18.61,18.66,52200.0,12.8523,12.8868,12.8523,12.8868,52200.0
2009-04-07 12:45:00,18.65,18.69,18.63,18.65,109900.0,12.8799,12.9075,12.8661,12.8799,109900.0
2009-04-07 12:50:00,18.65,18.68,18.64,18.68,16700.0,12.8799,12.9006,12.873,12.9006,16700.0
2009-04-07 12:55:00,18.68,18.72,18.68,18.7,71600.0,12.9006,12.9282,12.9006,12.9144,71600.0
2009-04-07 13:00:00,18.71,18.71,18.64,18.64,38100.0,12.9213,12.9213,12.873,12.873,38100.0
2009-04-07 13:05:00,18.64,18.64,18.58,18.59,61500.0,12.873,12.873,12.8316,12.8385,61500.0
2009-04-07 13:10:00,18.59,18.61,18.57,18.6,30200.0,12.8385,12.8523,12.8246,12.8454,30200.0
2009-04-07 13:15:00,18.59,18.59,18.54,18.56,53400.0,12.8385,12.8385,12.8039,12.8177,53400.0
2009-04-07 13:20:00,18.56,18.56,18.51,18.51,66900.0,12.8177,12.8177,12.7832,12.7832,66900.0
2009-04-07 13:25:00,18.52,18.58,18.51,18.58,40600.0,12.7901,12.8316,12.7832,12.8316,40600.0
2009-04-07 13:30:00,18.57,18.57,18.51,18.51,27400.0,12.8246,12.8246,12.7832,12.7832,27400.0
2009-04-07 13:35:00,18.51,18.52,18.5,18.5,62300.0,12.7832,12.7901,12.7763,12.7763,62300.0
2009-04-07 13:40:00,18.5,18.53,18.5,18.52,40500.0,12.7763,12.797,12.7763,12.7901,40500.0
2009-04-07 13:45:00,18.52,18.56,18.51,18.55,34200.0,12.7901,12.8177,12.7832,12.8108,34200.0
2009-04-07 13:50:00,18.55,18.58,18.52,18.57,88400.0,12.8108,12.8316,12.7901,12.8246,88400.0
2009-04-07 13:55:00,18.57,18.61,18.56,18.6,42500.0,12.8246,12.8523,12.8177,12.8454,42500.0
2009-04-07 14:00:00,18.59,18.61,18.58,18.6,44800.0,12.8385,12.8523,12.8316,12.8454,44800.0
2009-04-07 14:05:00,18.6,18.64,18.58,18.64,68000.0,12.8454,12.873,12.8316,12.873,68000.0
2009-04-07 14:10:00,18.63,18.65,18.62,18.63,29000.0,12.8661,12.8799,12.8592,12.8661,29000.0
2009-04-07 14:15:00,18.63,18.66,18.61,18.61,35200.0,12.8661,12.8868,12.8523,12.8523,35200.0
2009-04-07 14:20:00,18.61,18.62,18.6,18.6,45500.0,12.8523,12.8592,12.8454,12.8454,45500.0
2009-04-07 14:25:00,18.6,18.61,18.6,18.6,30900.0,12.8454,12.8523,12.8454,12.8454,30900.0
2009-04-07 14:30:00,18.6,18.62,18.6,18.61,53200.0,12.8454,12.8592,12.8454,12.8523,53200.0
2009-04-07 14:35:00,18.62,18.62,18.59,18.6,58500.0,12.8592,12.8592,12.8385,12.8454,58500.0
2009-04-07 14:40:00,18.61,18.62,18.6,18.61,43900.0,12.8523,12.8592,12.8454,12.8523,43900.0
2009-04-07 14:45:00,18.6,18.61,18.6,18.6,19200.0,12.8454,12.8523,12.8454,12.8454,19200.0
2009-04-07 14:50:00,18.6,18.7,18.6,18.68,78700.0,12.8454,12.9144,12.8454,12.9006,78700.0
2009-04-07 14:55:00,18.67,18.68,18.65,18.65,16700.0,12.8937,12.9006,12.8799,12.8799,16700.0
2009-04-07 15:00:00,18.66,18.66,18.6,18.61,34000.0,12.8868,12.8868,12.8454,12.8523,34000.0
2009-04-07 15:05:00,18.62,18.66,18.59,18.65,36300.0,12.8592,12.8868,12.8385,12.8799,36300.0
2009-04-07 15:10:00,18.66,18.74,18.66,18.73,47200.0,12.8868,12.942,12.8868,12.9351,47200.0
2009-04-07 15:15:00,18.73,18.77,18.72,18.76,62300.0,12.9351,12.9628,12.9282,12.9559,62300.0
2009-04-07 15:20:00,18.76,18.8,18.76,18.79,90900.0,12.9559,12.9835,12.9559,12.9766,90900.0
2009-04-07 15:25:00,18.79,18.79,18.67,18.69,88700.0,12.9766,12.9766,12.8937,12.9075,88700.0
2009-04-07 15:30:00,18.68,18.73,18.67,18.72,104700.0,12.9006,12.9351,12.8937,12.9282,104700.0
2009-04-07 15:35:00,18.72,18.73,18.67,18.69,56900.0,12.9282,12.9351,12.8937,12.9075,56900.0
2009-04-07 15:40:00,18.69,18.77,18.68,18.73,57900.0,12.9075,12.9628,12.9006,12.9351,57900.0
2009-04-07 15:45:00,18.74,18.74,18.72,18.72,78200.0,12.942,12.942,12.9282,12.9282,78200.0
2009-04-07 15:50:00,18.72,18.73,18.67,18.67,122100.0,12.9282,12.9351,12.8937,12.8937,122100.0
2009-04-07 15:55:00,18.67,18.68,18.64,18.64,192700.0,12.8937,12.9006,12.873,12.873,192700.0
2009-04-08 09:30:00,18.69,18.69,18.55,18.59,24400.0,12.9075,12.9075,12.8108,12.8385,24400.0
2009-04-08 09:35:00,18.58,18.66,18.51,18.51,20100.0,12.8316,12.8868,12.7832,12.7832,20100.0
2009-04-08 09:40:00,18.53,18.66,18.48,18.63,25300.0,12.797,12.8868,12.7625,12.8661,25300.0
2009-04-08 09:45:00,18.66,18.66,18.6,18.6,20000.0,12.8868,12.8868,12.8454,12.8454,20000.0
2009-04-08 09:50:00,18.6,18.64,18.59,18.61,22400.0,12.8454,12.873,12.8385,12.8523,22400.0
2009-04-08 09:55:00,18.61,18.62,18.6,18.61,12100.0,12.8523,12.8592,12.8454,12.8523,12100.0
2009-04-08 10:00:00,18.61,18.66,18.6,18.65,23900.0,12.8523,12.8868,12.8454,12.8799,23900.0
2009-04-08 10:05:00,18.65,18.66,18.6,18.61,14000.0,12.8799,12.8868,12.8454,12.8523,14000.0
2009-04-08 10:10:00,18.61,18.65,18.58,18.63,22300.0,12.8523,12.8799,12.8316,12.8661,22300.0
2009-04-08 10:15:00,18.63,18.66,18.58,18.6,30600.0,12.8661,12.8868,12.8316,12.8454,30600.0
2009-04-08 10:20:00,18.61,18.66,18.59,18.65,28900.0,12.8523,12.8868,12.8385,12.8799,28900.0
2009-04-08 10:25:00,18.65,18.66,18.58,18.6,31000.0,12.8799,12.8868,12.8316,12.8454,31000.0
2009-04-08 10:30:00,18.59,18.62,18.59,18.62,19500.0,12.8385,12.8592,12.8385,12.8592,19500.0
2009-04-08 10:35:00,18.61,18.63,18.5,18.55,61400.0,12.8523,12.8661,12.7763,12.8108,61400.0
2009-04-08 10:40:00,18.55,18.57,18.52,18.53,16200.0,12.8108,12.8246,12.7901,12.797,16200.0
2009-04-08 10:45:00,18.53,18.6,18.52,18.59,48900.0,12.797,12.8454,12.7901,12.8385,48900.0
2009-04-08 10:50:00,18.59,18.6,18.57,18.57,29000.0,12.8385,12.8454,12.8246,12.8246,29000.0
2009-04-08 10:55:00,18.58,18.58,18.51,18.51,45100.0,12.8316,12.8316,12.7832,12.7832,45100.0
2009-04-08 11:00:00,18.51,18.58,18.51,18.57,34700.0,12.7832,12.8316,12.7832,12.8246,34700.0
2009-04-08 11:05:00,18.57,18.58,18.56,18.57,20200.0,12.8246,12.8316,12.8177,12.8246,20200.0
2009-04-08 11:10:00,18.56,18.56,18.55,18.56,26000.0,12.8177,12.8177,12.8108,12.8177,26000.0
2009-04-08 11:15:00,18.55,18.57,18.55,18.56,31000.0,12.8108,12.8246,12.8108,12.8177,31000.0
2009-04-08 11:20:00,18.56,18.57,18.55,18.56,20000.0,12.8177,12.8246,12.8108,12.8177,20000.0
2009-04-08 11:25:00,18.56,18.59,18.55,18.59,31200.0,12.8177,12.8385,12.8108,12.8385,31200.0
2009-04-08 11:30:00,18.6,18.62,18.59,18.61,17900.0,12.8454,12.8592,12.8385,12.8523,17900.0
2009-04-08 11:35:00,18.62,18.69,18.62,18.69,40900.0,12.8592,12.9075,12.8592,12.9075,40900.0
2009-04-08 11:40:00,18.69,18.69,18.65,18.66,26700.0,12.9075,12.9075,12.8799,12.8868,26700.0
2009-04-08 11:45:00,18.67,18.71,18.65,18.69,57100.0,12.8937,12.9213,12.8799,12.9075,57100.0
2009-04-08 11:50:00,18.69,18.72,18.67,18.68,15100.0,12.9075,12.9282,12.8937,12.9006,15100.0
2009-04-08 11:55:00,18.69,18.71,18.68,18.71,8700.0,12.9075,12.9213,12.9006,12.9213,8700.0
2009-04-08 12:00:00,18.71,18.74,18.7,18.74,18200.0,12.9213,12.942,12.9144,12.942,18200.0
2009-04-08 12:05:00,18.73,18.75,18.69,18.71,44100.0,12.9351,12.949,12.9075,12.9213,44100.0
2009-04-08 12:10:00,18.7,18.71,18.67,18.67,73400.0,12.9144,12.9213,12.8937,12.8937,73400.0
2009-04-08 12:15:00,18.67,18.72,18.65,18.72,20000.0,12.8937,12.9282,12.8799,12.9282,20000.0
2009-04-08 12:20:00,18.72,18.78,18.69,18.78,36700.0,12.9282,12.9697,12.9075,12.9697,36700.0
2009-04-08 12:25:00,18.78,18.78,18.73,18.74,15800.0,12.9697,12.9697,12.9351,12.942,15800.0
2009-04-08 12:30:00,18.73,18.75,18.72,18.75,16100.0,12.9351,12.949,12.9282,12.949,16100.0
2009-04-08 12:35:00,18.74,18.75,18.73,18.73,27900.0,12.942,12.949,12.9351,12.9351,27900.0
2009-04-08 12:40:00,18.73,18.76,18.73,18.73,59500.0,12.9351,12.9559,12.9351,12.9351,59500.0
2009-04-08 12:45:00,18.74,18.77,18.73,18.76,17800.0,12.942,12.9628,12.9351,12.9559,17800.0
2009-04-08 12:50:00,18.76,18.77,18.75,18.75,34600.0,12.9559,12.9628,12.949,12.949,34600.0
2009-04-08 12:55:00,18.75,18.78,18.74,18.75,16500.0,12.949,12.9697,12.942,12.949,16500.0
2009-04-08 13:00:00,18.75,18.76,18.75,18.75,19100.0,12.949,12.9559,12.949,12.949,19100.0
2009-04-08 13:05:00,18.75,18.76,18.73,18.74,61400.0,12.949,12.9559,12.9351,12.942,61400.0
2009-04-08 13:10:00,18.75,18.76,18.73,18.76,29700.0,12.949,12.9559,12.9351,12.9559,29700.0
2009-04-08 13:15:00,18.75,18.76,18.74,18.74,24500.0,12.949,12.9559,12.942,12.942,24500.0
2009-04-08 13:20:00,18.74,18.77,18.74,18.76,20400.0,12.942,12.9628,12.942,12.9559,20400.0
2009-04-08 13:25:00,18.76,18.77,18.75,18.75,10800.0,12.9559,12.9628,12.949,12.949,10800.0
2009-04-08 13:30:00,18.75,18.78,18.75,18.78,11400.0,12.949,12.9697,12.949,12.9697,11400.0
2009-04-08 13:35:00,18.78,18.81,18.76,18.77,105500.0,12.9697,12.9904,12.9559,12.9628,105500.0
2009-04-08 13:40:00,18.77,18.82,18.76,18.82,88800.0,12.9628,12.9973,12.9559,12.9973,88800.0
2009-04-08 13:45:00,18.82,18.82,18.77,18.77,70200.0,12.9973,12.9973,12.9628,12.9628,70200.0
2009-04-08 13:50:00,18.78,18.78,18.74,18.76,12100.0,12.9697,12.9697,12.942,12.9559,12100.0
2009-04-08 13:55:00,18.75,18.76,18.75,18.75,7600.0,12.949,12.9559,12.949,12.949,7600.0
2009-04-08 14:00:00,18.75,18.76,18.68,18.71,29400.0,12.949,12.9559,12.9006,12.9213,29400.0
2009-04-08 14:05:00,18.71,18.73,18.68,18.72,113700.0,12.9213,12.9351,12.9006,12.9282,113700.0
2009-04-08 14:10:00,18.73,18.78,18.72,18.78,26600.0,12.9351,12.9697,12.9282,12.9697,26600.0
2009-04-08 14:15:00,18.77,18.77,18.7,18.74,45100.0,12.9628,12.9628,12.9144,12.942,45100.0
2009-04-08 14:20:00,18.73,18.77,18.69,18.76,86000.0,12.9351,12.9628,12.9075,12.9559,86000.0
2009-04-08 14:25:00,18.76,18.79,18.74,18.77,22400.0,12.9559,12.9766,12.942,12.9628,22400.0
2009-04-08 14:30:00,18.77,18.78,18.75,18.75,14900.0,12.9628,12.9697,12.949,12.949,14900.0
2009-04-08 14:35:00,18.74,18.77,18.7,18.77,29600.0,12.942,12.9628,12.9144,12.9628,29600.0
2009-04-08 14:40:00,18.76,18.78,18.69,18.77,28300.0,12.9559,12.9697,12.9075,12.9628,28300.0
2009-04-08 14:45:00,18.76,18.76,18.75,18.75,21000.0,12.9559,12.9559,12.949,12.949,21000.0
2009-04-08 14:50:00,18.75,18.75,18.7,18.71,65600.0,12.949,12.949,12.9144,12.9213,65600.0
2009-04-08 14:55:00,18.71,18.73,18.7,18.72,35600.0,12.9213,12.9351,12.9144,12.9282,35600.0
2009-04-08 15:00:00,18.73,18.73,18.63,18.63,38700.0,12.9351,12.9351,12.8661,12.8661,38700.0
2009-04-08 15:05:00,18.63,18.67,18.6,18.6,44400.0,12.8661,12.8937,12.8454,12.8454,44400.0
2009-04-08 15:10:00,18.6,18.69,18.59,18.68,57500.0,12.8454,12.9075,12.8385,12.9006,57500.0
2009-04-08 15:15:00,18.67,18.72,18.65,18.71,39500.0,12.8937,12.9282,12.8799,12.9213,39500.0
2009-04-08 15:20:00,18.71,18.75,18.69,18.74,34600.0,12.9213,12.949,12.9075,12.942,34600.0
2009-04-08 15:25:00,18.74,18.79,18.7,18.7,24200.0,12.942,12.9766,12.9144,12.9144,24200.0
2009-04-08 15:30:00,18.7,18.79,18.7,18.77,50000.0,12.9144,12.9766,12.9144,12.9628,50000.0
2009-04-08 15:35:00,18.77,18.77,18.7,18.73,44200.0,12.9628,12.9628,12.9144,12.9351,44200.0
2009-04-08 15:40:00,18.74,18.74,18.7,18.74,63300.0,12.942,12.942,12.9144,12.942,63300.0
2009-04-08 15:45:00,18.74,18.75,18.7,18.7,124700.0,12.942,12.949,12.9144,12.9144,124700.0
2009-04-08 15:50:00,18.71,18.72,18.7,18.7,100000.0,12.9213,12.9282,12.9144,12.9144,100000.0
2009-04-08 15:55:00,18.7,18.76,18.7,18.75,80200.0,12.9144,12.9559,12.9144,12.949,80200.0
2009-04-09 09:30:00,18.88,19.12,18.77,19.1,80700.0,13.0387,13.2045,12.9628,13.1907,80700.0
2009-04-09 09:35:00,19.1,19.29,18.97,19.22,75700.0,13.1907,13.3219,13.1009,13.2735,75700.0
2009-04-09 09:40:00,19.22,19.35,19.2,19.34,49600.0,13.2735,13.3633,13.2597,13.3564,49600.0
2009-04-09 09:45:00,19.34,19.36,19.2,19.21,31700.0,13.3564,13.3702,13.2597,13.2666,31700.0
2009-04-09 09:50:00,19.25,19.33,19.24,19.31,38400.0,13.2943,13.3495,13.2874,13.3357,38400.0
2009-04-09 09:55:00,19.31,19.32,19.25,19.25,45300.0,13.3357,13.3426,13.2943,13.2943,45300.0
2009-04-09 10:00:00,19.26,19.33,19.26,19.3,55100.0,13.3012,13.3495,13.3012,13.3288,55100.0
2009-04-09 10:05:00,19.3,19.33,19.25,19.3,61000.0,13.3288,13.3495,13.2943,13.3288,61000.0
2009-04-09 10:10:00,19.3,19.42,19.29,19.41,65800.0,13.3288,13.4117,13.3219,13.4048,65800.0
2009-04-09 10:15:00,19.4,19.42,19.38,19.41,36400.0,13.3979,13.4117,13.384,13.4048,36400.0
2009-04-09 10:20:00,19.4,19.43,19.39,19.4,43200.0,13.3979,13.4186,13.3909,13.3979,43200.0
2009-04-09 10:25:00,19.41,19.44,19.39,19.43,34100.0,13.4048,13.4255,13.3909,13.4186,34100.0
2009-04-09 10:30:00,19.43,19.44,19.4,19.43,44700.0,13.4186,13.4255,13.3979,13.4186,44700.0
2009-04-09 10:35:00,19.42,19.5,19.42,19.45,49200.0,13.4117,13.4669,13.4117,13.4324,49200.0
2009-04-09 10:40:00,19.45,19.51,19.45,19.5,140200.0,13.4324,13.4738,13.4324,13.4669,140200.0
2009-04-09 10:45:00,19.5,19.53,19.47,19.48,84300.0,13.4669,13.4876,13.4462,13.4531,84300.0
2009-04-09 10:50:00,19.48,19.48,19.46,19.47,26200.0,13.4531,13.4531,13.4393,13.4462,26200.0
2009-04-09 10:55:00,19.47,19.51,19.46,19.51,31900.0,13.4462,13.4738,13.4393,13.4738,31900.0
2009-04-09 11:00:00,19.51,19.51,19.48,19.5,47900.0,13.4738,13.4738,13.4531,13.4669,47900.0
2009-04-09 11:05:00,19.5,19.51,19.49,19.5,29500.0,13.4669,13.4738,13.46,13.4669,29500.0
2009-04-09 11:10:00,19.5,19.51,19.5,19.5,30700.0,13.4669,13.4738,13.4669,13.4669,30700.0
2009-04-09 11:15:00,19.51,19.56,19.5,19.54,57800.0,13.4738,13.5083,13.4669,13.4945,57800.0
2009-04-09 11:20:00,19.53,19.59,19.53,19.58,44500.0,13.4876,13.5291,13.4876,13.5222,44500.0
2009-04-09 11:25:00,19.58,19.58,19.52,19.54,39300.0,13.5222,13.5222,13.4807,13.4945,39300.0
2009-04-09 11:30:00,19.54,19.54,19.53,19.53,25700.0,13.4945,13.4945,13.4876,13.4876,25700.0
2009-04-09 11:35:00,19.53,19.54,19.5,19.53,40800.0,13.4876,13.4945,13.4669,13.4876,40800.0
2009-04-09 11:40:00,19.52,19.54,19.5,19.53,27300.0,13.4807,13.4945,13.4669,13.4876,27300.0
2009-04-09 11:45:00,19.52,19.54,19.51,19.54,48600.0,13.4807,13.4945,13.4738,13.4945,48600.0
2009-04-09 11:50:00,19.53,19.54,19.51,19.52,29800.0,13.4876,13.4945,13.4738,13.4807,29800.0
2009-04-09 11:55:00,19.52,19.52,19.5,19.51,27900.0,13.4807,13.4807,13.4669,13.4738,27900.0
2009-04-09 12:00:00,19.51,19.51,19.5,19.5,34600.0,13.4738,13.4738,13.4669,13.4669,34600.0
2009-04-09 12:05:00,19.5,19.51,19.46,19.47,68600.0,13.4669,13.4738,13.4393,13.4462,68600.0
2009-04-09 12:10:00,19.47,19.52,19.46,19.5,47400.0,13.4462,13.4807,13.4393,13.4669,47400.0
2009-04-09 12:15:00,19.5,19.5,19.48,19.48,51900.0,13.4669,13.4669,13.4531,13.4531,51900.0
2009-04-09 12:20:00,19.48,19.49,19.47,19.48,35900.0,13.4531,13.46,13.4462,13.4531,35900.0
2009-04-09 12:25:00,19.47,19.52,19.46,19.51,59600.0,13.4462,13.4807,13.4393,13.4738,59600.0
2009-04-09 12:30:00,19.52,19.54,19.5,19.51,44700.0,13.4807,13.4945,13.4669,13.4738,44700.0
2009-04-09 12:35:00,19.51,19.51,19.48,19.5,78600.0,13.4738,13.4738,13.4531,13.4669,78600.0
2009-04-09 12:40:00,19.5,19.5,19.47,19.47,32400.0,13.4669,13.4669,13.4462,13.4462,32400.0
2009-04-09 12:45:00,19.47,19.47,19.43,19.43,18500.0,13.4462,13.4462,13.4186,13.4186,18500.0
2009-04-09 12:50:00,19.43,19.43,19.36,19.36,65000.0,13.4186,13.4186,13.3702,13.3702,65000.0
2009-04-09 12:55:00,19.36,19.39,19.36,19.37,38600.0,13.3702,13.3909,13.3702,13.3771,38600.0
2009-04-09 13:00:00,19.37,19.38,19.35,19.35,52000.0,13.3771,13.384,13.3633,13.3633,52000.0
2009-04-09 13:05:00,19.35,19.35,19.33,19.33,38500.0,13.3633,13.3633,13.3495,13.3495,38500.0
2009-04-09 13:10:00,19.33,19.34,19.3,19.32,43800.0,13.3495,13.3564,13.3288,13.3426,43800.0
2009-04-09 13:15:00,19.31,19.33,19.3,19.33,15300.0,13.3357,13.3495,13.3288,13.3495,15300.0
2009-04-09 13:20:00,19.33,19.34,19.32,19.34,21100.0,13.3495,13.3564,13.3426,13.3564,21100.0
2009-04-09 13:25:00,19.34,19.34,19.31,19.33,30000.0,13.3564,13.3564,13.3357,13.3495,30000.0
2009-04-09 13:30:00,19.34,19.37,19.33,19.36,15500.0,13.3564,13.3771,13.3495,13.3702,15500.0
2009-04-09 13:35:00,19.35,19.36,19.35,19.36,10500.0,13.3633,13.3702,13.3633,13.3702,10500.0
2009-04-09 13:40:00,19.36,19.4,19.35,19.4,34300.0,13.3702,13.3979,13.3633,13.3979,34300.0
2009-04-09 13:45:00,19.4,19.4,19.39,19.4,13700.0,13.3979,13.3979,13.3909,13.3979,13700.0
2009-04-09 13:50:00,19.4,19.41,19.38,19.39,44800.0,13.3979,13.4048,13.384,13.3909,44800.0
2009-04-09 13:55:00,19.4,19.4,19.39,19.39,16400.0,13.3979,13.3979,13.3909,13.3909,16400.0
2009-04-09 14:00:00,19.39,19.4,19.34,19.36,111300.0,13.3909,13.3979,13.3564,13.3702,111300.0
2009-04-09 14:05:00,19.36,19.41,19.36,19.4,22600.0,13.3702,13.4048,13.3702,13.3979,22600.0
2009-04-09 14:10:00,19.4,19.42,19.38,19.38,57300.0,13.3979,13.4117,13.384,13.384,57300.0
2009-04-09 14:15:00,19.39,19.39,19.34,19.37,53000.0,13.3909,13.3909,13.3564,13.3771,53000.0
2009-04-09 14:20:00,19.37,19.37,19.35,19.35,33200.0,13.3771,13.3771,13.3633,13.3633,33200.0
2009-04-09 14:25:00,19.35,19.36,19.32,19.35,78900.0,13.3633,13.3702,13.3426,13.3633,78900.0
2009-04-09 14:30:00,19.34,19.38,19.34,19.37,52800.0,13.3564,13.384,13.3564,13.3771,52800.0
2009-04-09 14:35:00,19.38,19.4,19.37,19.4,49500.0,13.384,13.3979,13.3771,13.3979,49500.0
2009-04-09 14:40:00,19.4,19.41,19.38,19.38,39200.0,13.3979,13.4048,13.384,13.384,39200.0
2009-04-09 14:45:00,19.39,19.41,19.38,19.4,62300.0,13.3909,13.4048,13.384,13.3979,62300.0
2009-04-09 14:50:00,19.4,19.42,19.37,19.42,51300.0,13.3979,13.4117,13.3771,13.4117,51300.0
2009-04-09 14:55:00,19.41,19.42,19.39,19.39,37500.0,13.4048,13.4117,13.3909,13.3909,37500.0
2009-04-09 15:00:00,19.39,19.41,19.39,19.41,36200.0,13.3909,13.4048,13.3909,13.4048,36200.0
2009-04-09 15:05:00,19.41,19.41,19.39,19.4,39400.0,13.4048,13.4048,13.3909,13.3979,39400.0
2009-04-09 15:10:00,19.4,19.41,19.35,19.35,59500.0,13.3979,13.4048,13.3633,13.3633,59500.0
2009-04-09 15:15:00,19.35,19.46,19.35,19.45,50200.0,13.3633,13.4393,13.3633,13.4324,50200.0
2009-04-09 15:20:00,19.45,19.46,19.39,19.4,50900.0,13.4324,13.4393,13.3909,13.3979,50900.0
2009-04-09 15:25:00,19.4,19.47,19.39,19.47,72300.0,13.3979,13.4462,13.3909,13.4462,72300.0
2009-04-09 15:30:00,19.47,19.47,19.43,19.45,63400.0,13.4462,13.4462,13.4186,13.4324,63400.0
2009-04-09 15:35:00,19.45,19.51,19.42,19.5,82000.0,13.4324,13.4738,13.4117,13.4669,82000.0
2009-04-09 15:40:00,19.5,19.53,19.42,19.45,129500.0,13.4669,13.4876,13.4117,13.4324,129500.0
2009-04-09 15:45:00,19.45,19.49,19.43,19.49,81700.0,13.4324,13.46,13.4186,13.46,81700.0
2009-04-09 15:50:00,19.49,19.49,19.41,19.42,87900.0,13.46,13.46,13.4048,13.4117,87900.0
2009-04-09 15:55:00,19.42,19.43,19.38,19.41,246100.0,13.4117,13.4186,13.384,13.4048,246100.0
2009-04-13 09:30:00,19.35,19.5,19.3,19.32,65000.0,13.3633,13.4669,13.3288,13.3426,65000.0
2009-04-13 09:35:00,19.33,19.34,19.21,19.21,35600.0,13.3495,13.3564,13.2666,13.2666,35600.0
2009-04-13 09:40:00,19.22,19.22,19.15,19.15,16200.0,13.2735,13.2735,13.2252,13.2252,16200.0
2009-04-13 09:45:00,19.16,19.25,19.16,19.25,45600.0,13.2321,13.2943,13.2321,13.2943,45600.0
2009-04-13 09:50:00,19.25,19.26,19.23,19.24,31600.0,13.2943,13.3012,13.2804,13.2874,31600.0
2009-04-13 09:55:00,19.23,19.25,19.22,19.23,39000.0,13.2804,13.2943,13.2735,13.2804,39000.0
2009-04-13 10:00:00,19.23,19.31,19.23,19.28,37200.0,13.2804,13.3357,13.2804,13.315,37200.0
2009-04-13 10:05:00,19.29,19.32,19.28,19.31,21500.0,13.3219,13.3426,13.315,13.3357,21500.0
2009-04-13 10:10:00,19.31,19.42,19.3,19.39,44500.0,13.3357,13.4117,13.3288,13.3909,44500.0
2009-04-13 10:15:00,19.39,19.4,19.34,19.35,32000.0,13.3909,13.3979,13.3564,13.3633,32000.0
2009-04-13 10:20:00,19.34,19.37,19.32,19.37,26900.0,13.3564,13.3771,13.3426,13.3771,26900.0
2009-04-13 10:25:00,19.36,19.41,19.36,19.37,31500.0,13.3702,13.4048,13.3702,13.3771,31500.0
2009-04-13 10:30:00,19.36,19.37,19.3,19.33,67000.0,13.3702,13.3771,13.3288,13.3495,67000.0
2009-04-13 10:35:00,19.33,19.37,19.32,19.36,34900.0,13.3495,13.3771,13.3426,13.3702,34900.0
2009-04-13 10:40:00,19.36,19.42,19.36,19.39,64000.0,13.3702,13.4117,13.3702,13.3909,64000.0
2009-04-13 10:45:00,19.39,19.43,19.39,19.43,40700.0,13.3909,13.4186,13.3909,13.4186,40700.0
2009-04-13 10:50:00,19.42,19.43,19.39,19.41,38900.0,13.4117,13.4186,13.3909,13.4048,38900.0
2009-04-13 10:55:00,19.42,19.43,19.4,19.42,39900.0,13.4117,13.4186,13.3979,13.4117,39900.0
2009-04-13 11:00:00,19.41,19.41,19.35,19.38,47100.0,13.4048,13.4048,13.3633,13.384,47100.0
2009-04-13 11:05:00,19.38,19.41,19.37,19.41,41000.0,13.384,13.4048,13.3771,13.4048,41000.0
2009-04-13 11:10:00,19.41,19.44,19.4,19.43,36700.0,13.4048,13.4255,13.3979,13.4186,36700.0
2009-04-13 11:15:00,19.43,19.44,19.42,19.44,29200.0,13.4186,13.4255,13.4117,13.4255,29200.0
2009-04-13 11:20:00,19.43,19.44,19.42,19.43,15700.0,13.4186,13.4255,13.4117,13.4186,15700.0
2009-04-13 11:25:00,19.43,19.51,19.43,19.48,39600.0,13.4186,13.4738,13.4186,13.4531,39600.0
2009-04-13 11:30:00,19.48,19.48,19.43,19.43,18800.0,13.4531,13.4531,13.4186,13.4186,18800.0
2009-04-13 11:35:00,19.44,19.48,19.42,19.47,33000.0,13.4255,13.4531,13.4117,13.4462,33000.0
2009-04-13 11:40:00,19.46,19.46,19.45,19.45,27400.0,13.4393,13.4393,13.4324,13.4324,27400.0
2009-04-13 11:45:00,19.45,19.46,19.44,19.45,16600.0,13.4324,13.4393,13.4255,13.4324,16600.0
2009-04-13 11:50:00,19.45,19.45,19.42,19.43,27100.0,13.4324,13.4324,13.4117,13.4186,27100.0
2009-04-13 11:55:00,19.44,19.49,19.43,19.49,39000.0,13.4255,13.46,13.4186,13.46,39000.0
2009-04-13 12:00:00,19.49,19.53,19.48,19.51,35300.0,13.46,13.4876,13.4531,13.4738,35300.0
2009-04-13 12:05:00,19.52,19.52,19.47,19.48,23400.0,13.4807,13.4807,13.4462,13.4531,23400.0
2009-04-13 12:10:00,19.48,19.51,19.48,19.51,15000.0,13.4531,13.4738,13.4531,13.4738,15000.0
2009-04-13 12:15:00,19.51,19.53,19.5,19.52,13900.0,13.4738,13.4876,13.4669,13.4807,13900.0
2009-04-13 12:20:00,19.52,19.55,19.49,19.54,25000.0,13.4807,13.5014,13.46,13.4945,25000.0
2009-04-13 12:25:00,19.53,19.55,19.52,19.55,20800.0,13.4876,13.5014,13.4807,13.5014,20800.0
2009-04-13 12:30:00,19.55,19.58,19.54,19.56,20700.0,13.5014,13.5222,13.4945,13.5083,20700.0
2009-04-13 12:35:00,19.56,19.57,19.53,19.57,29400.0,13.5083,13.5153,13.4876,13.5153,29400.0
2009-04-13 12:40:00,19.56,19.58,19.54,19.57,23300.0,13.5083,13.5222,13.4945,13.5153,23300.0
2009-04-13 12:45:00,19.56,19.57,19.54,19.54,19900.0,13.5083,13.5153,13.4945,13.4945,19900.0
2009-04-13 12:50:00,19.55,19.55,19.53,19.55,21600.0,13.5014,13.5014,13.4876,13.5014,21600.0
2009-04-13 12:55:00,19.54,19.55,19.54,19.55,13400.0,13.4945,13.5014,13.4945,13.5014,13400.0
2009-04-13 13:00:00,19.54,19.55,19.51,19.51,24800.0,13.4945,13.5014,13.4738,13.4738,24800.0
2009-04-13 13:05:00,19.51,19.52,19.5,19.51,15600.0,13.4738,13.4807,13.4669,13.4738,15600.0
2009-04-13 13:10:00,19.51,19.54,19.51,19.53,21400.0,13.4738,13.4945,13.4738,13.4876,21400.0
2009-04-13 13:15:00,19.54,19.57,19.53,19.57,27000.0,13.4945,13.5153,13.4876,13.5153,27000.0
2009-04-13 13:20:00,19.58,19.65,19.57,19.6,31700.0,13.5222,13.5705,13.5153,13.536,31700.0
2009-04-13 13:25:00,19.59,19.6,19.58,19.6,7900.0,13.5291,13.536,13.5222,13.536,7900.0
2009-04-13 13:30:00,19.6,19.66,19.6,19.65,35400.0,13.536,13.5774,13.536,13.5705,35400.0
2009-04-13 13:35:00,19.64,19.66,19.6,19.62,27900.0,13.5636,13.5774,13.536,13.5498,27900.0
2009-04-13 13:40:00,19.63,19.64,19.62,19.63,23800.0,13.5567,13.5636,13.5498,13.5567,23800.0
2009-04-13 13:45:00,19.64,19.64,19.63,19.64,11300.0,13.5636,13.5636,13.5567,13.5636,11300.0
2009-04-13 13:50:00,19.63,19.73,19.63,19.73,46200.0,13.5567,13.6258,13.5567,13.6258,46200.0
2009-04-13 13:55:00,19.73,19.75,19.72,19.75,33400.0,13.6258,13.6396,13.6188,13.6396,33400.0
2009-04-13 14:00:00,19.75,19.82,19.75,19.8,99600.0,13.6396,13.6879,13.6396,13.6741,99600.0
2009-04-13 14:05:00,19.8,19.82,19.76,19.77,34700.0,13.6741,13.6879,13.6465,13.6534,34700.0
2009-04-13 14:10:00,19.76,19.77,19.71,19.72,29400.0,13.6465,13.6534,13.6119,13.6188,29400.0
2009-04-13 14:15:00,19.71,19.76,19.7,19.74,49900.0,13.6119,13.6465,13.605,13.6327,49900.0
2009-04-13 14:20:00,19.74,19.75,19.7,19.7,22400.0,13.6327,13.6396,13.605,13.605,22400.0
2009-04-13 14:25:00,19.71,19.71,19.68,19.69,24800.0,13.6119,13.6119,13.5912,13.5981,24800.0
2009-04-13 14:30:00,19.68,19.72,19.68,19.72,23200.0,13.5912,13.6188,13.5912,13.6188,23200.0
2009-04-13 14:35:00,19.72,19.72,19.7,19.7,47000.0,13.6188,13.6188,13.605,13.605,47000.0
2009-04-13 14:40:00,19.7,19.76,19.7,19.74,53700.0,13.605,13.6465,13.605,13.6327,53700.0
2009-04-13 14:45:00,19.73,19.76,19.73,19.74,47600.0,13.6258,13.6465,13.6258,13.6327,47600.0
2009-04-13 14:50:00,19.74,19.75,19.73,19.75,29000.0,13.6327,13.6396,13.6258,13.6396,29000.0
2009-04-13 14:55:00,19.75,19.79,19.73,19.73,38100.0,13.6396,13.6672,13.6258,13.6258,38100.0
2009-04-13 15:00:00,19.74,19.79,19.69,19.76,84600.0,13.6327,13.6672,13.5981,13.6465,84600.0
2009-04-13 15:05:00,19.76,19.8,19.75,19.78,52800.0,13.6465,13.6741,13.6396,13.6603,52800.0
2009-04-13 15:10:00,19.77,19.82,19.77,19.82,33800.0,13.6534,13.6879,13.6534,13.6879,33800.0
2009-04-13 15:15:00,19.82,19.88,19.81,19.86,46800.0,13.6879,13.7293,13.681,13.7155,46800.0
2009-04-13 15:20:00,19.86,19.88,19.85,19.88,47500.0,13.7155,13.7293,13.7086,13.7293,47500.0
2009-04-13 15:25:00,19.88,19.9,19.86,19.87,51700.0,13.7293,13.7432,13.7155,13.7224,51700.0
2009-04-13 15:30:00,19.86,19.88,19.84,19.84,51200.0,13.7155,13.7293,13.7017,13.7017,51200.0
2009-04-13 15:35:00,19.85,19.91,19.84,19.9,87800.0,13.7086,13.7501,13.7017,13.7432,87800.0
2009-04-13 15:40:00,19.89,19.95,19.88,19.93,100500.0,13.7363,13.7777,13.7293,13.7639,100500.0
2009-04-13 15:45:00,19.93,19.94,19.9,19.91,97400.0,13.7639,13.7708,13.7432,13.7501,97400.0
2009-04-13 15:50:00,19.9,19.91,19.79,19.81,116800.0,13.7432,13.7501,13.6672,13.681,116800.0
2009-04-13 15:55:00,19.81,19.83,19.78,19.78,126400.0,13.681,13.6948,13.6603,13.6603,126400.0
2009-04-14 09:30:00,19.75,19.75,19.24,19.42,43100.0,13.6396,13.6396,13.2874,13.4117,43100.0
2009-04-14 09:35:00,19.43,19.51,19.42,19.49,22300.0,13.4186,13.4738,13.4117,13.46,22300.0
2009-04-14 09:40:00,19.49,19.5,19.29,19.46,33300.0,13.46,13.4669,13.3219,13.4393,33300.0
2009-04-14 09:45:00,19.45,19.45,19.31,19.35,32300.0,13.4324,13.4324,13.3357,13.3633,32300.0
2009-04-14 09:50:00,19.35,19.42,19.34,19.41,25700.0,13.3633,13.4117,13.3564,13.4048,25700.0
2009-04-14 09:55:00,19.41,19.45,19.4,19.43,36500.0,13.4048,13.4324,13.3979,13.4186,36500.0
2009-04-14 10:00:00,19.43,19.45,19.41,19.44,35200.0,13.4186,13.4324,13.4048,13.4255,35200.0
2009-04-14 10:05:00,19.42,19.5,19.39,19.49,46200.0,13.4117,13.4669,13.3909,13.46,46200.0
2009-04-14 10:10:00,19.5,19.53,19.49,19.51,169200.0,13.4669,13.4876,13.46,13.4738,169200.0
2009-04-14 10:15:00,19.5,19.61,19.5,19.61,34700.0,13.4669,13.5429,13.4669,13.5429,34700.0
2009-04-14 10:20:00,19.6,19.6,19.5,19.54,37500.0,13.536,13.536,13.4669,13.4945,37500.0
2009-04-14 10:25:00,19.55,19.57,19.5,19.56,48700.0,13.5014,13.5153,13.4669,13.5083,48700.0
2009-04-14 10:30:00,19.56,19.69,19.56,19.65,39400.0,13.5083,13.5981,13.5083,13.5705,39400.0
2009-04-14 10:35:00,19.66,19.68,19.62,19.66,42700.0,13.5774,13.5912,13.5498,13.5774,42700.0
2009-04-14 10:40:00,19.66,19.7,19.65,19.68,46500.0,13.5774,13.605,13.5705,13.5912,46500.0
2009-04-14 10:45:00,19.68,19.73,19.67,19.72,39600.0,13.5912,13.6258,13.5843,13.6188,39600.0
2009-04-14 10:50:00,19.71,19.73,19.67,19.73,38100.0,13.6119,13.6258,13.5843,13.6258,38100.0
2009-04-14 10:55:00,19.73,19.75,19.72,19.72,27000.0,13.6258,13.6396,13.6188,13.6188,27000.0
2009-04-14 11:00:00,19.72,19.79,19.72,19.76,27000.0,13.6188,13.6672,13.6188,13.6465,27000.0
2009-04-14 11:05:00,19.76,19.76,19.73,19.76,58200.0,13.6465,13.6465,13.6258,13.6465,58200.0
2009-04-14 11:10:00,19.76,19.81,19.74,19.8,26000.0,13.6465,13.681,13.6327,13.6741,26000.0
2009-04-14 11:15:00,19.81,19.87,19.8,19.86,70700.0,13.681,13.7224,13.6741,13.7155,70700.0
2009-04-14 11:20:00,19.86,19.88,19.83,19.88,92800.0,13.7155,13.7293,13.6948,13.7293,92800.0
2009-04-14 11:25:00,19.87,19.95,19.85,19.89,90700.0,13.7224,13.7777,13.7086,13.7363,90700.0
2009-04-14 11:30:00,19.89,19.92,19.89,19.9,21800.0,13.7363,13.757,13.7363,13.7432,21800.0
2009-04-14 11:35:00,19.9,19.91,19.81,19.83,31300.0,13.7432,13.7501,13.681,13.6948,31300.0
2009-04-14 11:40:00,19.83,19.85,19.79,19.79,21400.0,13.6948,13.7086,13.6672,13.6672,21400.0
2009-04-14 11:45:00,19.79,19.87,19.79,19.87,34200.0,13.6672,13.7224,13.6672,13.7224,34200.0
2009-04-14 11:50:00,19.87,19.87,19.83,19.86,39700.0,13.7224,13.7224,13.6948,13.7155,39700.0
2009-04-14 11:55:00,19.86,19.87,19.82,19.85,38800.0,13.7155,13.7224,13.6879,13.7086,38800.0
2009-04-14 12:00:00,19.85,19.86,19.83,19.85,69000.0,13.7086,13.7155,13.6948,13.7086,69000.0
2009-04-14 12:05:00,19.85,19.86,19.84,19.85,63700.0,13.7086,13.7155,13.7017,13.7086,63700.0
2009-04-14 12:10:00,19.85,19.86,19.85,19.86,56000.0,13.7086,13.7155,13.7086,13.7155,56000.0
2009-04-14 12:15:00,19.86,19.91,19.85,19.88,103100.0,13.7155,13.7501,13.7086,13.7293,103100.0
2009-04-14 12:20:00,19.88,19.92,19.87,19.92,45000.0,13.7293,13.757,13.7224,13.757,45000.0
2009-04-14 12:25:00,19.91,19.96,19.9,19.96,86400.0,13.7501,13.7846,13.7432,13.7846,86400.0
2009-04-14 12:30:00,19.96,19.96,19.92,19.96,23600.0,13.7846,13.7846,13.757,13.7846,23600.0
2009-04-14 12:35:00,19.95,19.95,19.87,19.87,12800.0,13.7777,13.7777,13.7224,13.7224,12800.0
2009-04-14 12:40:00,19.86,19.86,19.85,19.85,70400.0,13.7155,13.7155,13.7086,13.7086,70400.0
2009-04-14 12:45:00,19.85,19.89,19.85,19.86,94000.0,13.7086,13.7363,13.7086,13.7155,94000.0
2009-04-14 12:50:00,19.86,19.86,19.79,19.81,31400.0,13.7155,13.7155,13.6672,13.681,31400.0
2009-04-14 12:55:00,19.81,19.85,19.8,19.85,59000.0,13.681,13.7086,13.6741,13.7086,59000.0
2009-04-14 13:00:00,19.85,19.86,19.75,19.75,19700.0,13.7086,13.7155,13.6396,13.6396,19700.0
2009-04-14 13:05:00,19.75,19.77,19.72,19.77,35500.0,13.6396,13.6534,13.6188,13.6534,35500.0
2009-04-14 13:10:00,19.77,19.77,19.71,19.75,31400.0,13.6534,13.6534,13.6119,13.6396,31400.0
2009-04-14 13:15:00,19.75,19.86,19.74,19.84,35200.0,13.6396,13.7155,13.6327,13.7017,35200.0
2009-04-14 13:20:00,19.84,19.85,19.78,19.79,29800.0,13.7017,13.7086,13.6603,13.6672,29800.0
2009-04-14 13:25:00,19.8,19.85,19.79,19.85,32400.0,13.6741,13.7086,13.6672,13.7086,32400.0
2009-04-14 13:30:00,19.85,19.94,19.85,19.92,62700.0,13.7086,13.7708,13.7086,13.757,62700.0
2009-04-14 13:35:00,19.91,19.91,19.85,19.85,27700.0,13.7501,13.7501,13.7086,13.7086,27700.0
2009-04-14 13:40:00,19.85,19.86,19.84,19.85,15400.0,13.7086,13.7155,13.7017,13.7086,15400.0
2009-04-14 13:45:00,19.86,19.86,19.84,19.84,39300.0,13.7155,13.7155,13.7017,13.7017,39300.0
2009-04-14 13:50:00,19.84,19.86,19.84,19.84,41700.0,13.7017,13.7155,13.7017,13.7017,41700.0
2009-04-14 13:55:00,19.84,19.87,19.81,19.86,23000.0,13.7017,13.7224,13.681,13.7155,23000.0
2009-04-14 14:00:00,19.87,19.87,19.82,19.84,42200.0,13.7224,13.7224,13.6879,13.7017,42200.0
2009-04-14 14:05:00,19.84,19.84,19.79,19.83,35500.0,13.7017,13.7017,13.6672,13.6948,35500.0
2009-04-14 14:10:00,19.83,19.88,19.79,19.86,45700.0,13.6948,13.7293,13.6672,13.7155,45700.0
2009-04-14 14:15:00,19.85,19.86,19.84,19.86,95800.0,13.7086,13.7155,13.7017,13.7155,95800.0
2009-04-14 14:20:00,19.86,19.91,19.84,19.91,38500.0,13.7155,13.7501,13.7017,13.7501,38500.0
2009-04-14 14:25:00,19.91,19.91,19.88,19.89,29800.0,13.7501,13.7501,13.7293,13.7363,29800.0
2009-04-14 14:30:00,19.9,19.91,19.84,19.85,30000.0,13.7432,13.7501,13.7017,13.7086,30000.0
2009-04-14 14:35:00,19.85,19.87,19.84,19.87,29000.0,13.7086,13.7224,13.7017,13.7224,29000.0
2009-04-14 14:40:00,19.88,19.88,19.82,19.84,57800.0,13.7293,13.7293,13.6879,13.7017,57800.0
2009-04-14 14:45:00,19.84,19.84,19.79,19.81,33600.0,13.7017,13.7017,13.6672,13.681,33600.0
2009-04-14 14:50:00,19.82,19.82,19.75,19.76,70100.0,13.6879,13.6879,13.6396,13.6465,70100.0
2009-04-14 14:55:00,19.75,19.8,19.75,19.8,35300.0,13.6396,13.6741,13.6396,13.6741,35300.0
2009-04-14 15:00:00,19.81,19.86,19.79,19.79,23100.0,13.681,13.7155,13.6672,13.6672,23100.0
2009-04-14 15:05:00,19.78,19.8,19.75,19.78,28300.0,13.6603,13.6741,13.6396,13.6603,28300.0
2009-04-14 15:10:00,19.77,19.79,19.75,19.77,30400.0,13.6534,13.6672,13.6396,13.6534,30400.0
2009-04-14 15:15:00,19.76,19.86,19.75,19.86,44100.0,13.6465,13.7155,13.6396,13.7155,44100.0
2009-04-14 15:20:00,19.86,19.86,19.75,19.75,48800.0,13.7155,13.7155,13.6396,13.6396,48800.0
2009-04-14 15:25:00,19.75,19.83,19.75,19.81,154500.0,13.6396,13.6948,13.6396,13.681,154500.0
2009-04-14 15:30:00,19.8,19.83,19.79,19.82,66800.0,13.6741,13.6948,13.6672,13.6879,66800.0
2009-04-14 15:35:00,19.83,19.83,19.79,19.8,151700.0,13.6948,13.6948,13.6672,13.6741,151700.0
2009-04-14 15:40:00,19.79,19.84,19.78,19.8,75200.0,13.6672,13.7017,13.6603,13.6741,75200.0
2009-04-14 15:45:00,19.8,19.86,19.79,19.83,61400.0,13.6741,13.7155,13.6672,13.6948,61400.0
2009-04-14 15:50:00,19.83,19.83,19.75,19.75,74400.0,13.6948,13.6948,13.6396,13.6396,74400.0
2009-04-14 15:55:00,19.75,19.83,19.75,19.78,168800.0,13.6396,13.6948,13.6396,13.6603,168800.0
2009-04-15 09:30:00,19.76,19.88,19.75,19.81,47100.0,13.6465,13.7293,13.6396,13.681,47100.0
2009-04-15 09:35:00,19.8,19.81,19.63,19.73,29600.0,13.6741,13.681,13.5567,13.6258,29600.0
2009-04-15 09:40:00,19.74,19.78,19.72,19.78,27000.0,13.6327,13.6603,13.6188,13.6603,27000.0
2009-04-15 09:45:00,19.78,19.79,19.76,19.78,32200.0,13.6603,13.6672,13.6465,13.6603,32200.0
2009-04-15 09:50:00,19.77,19.89,19.77,19.86,33100.0,13.6534,13.7363,13.6534,13.7155,33100.0
2009-04-15 09:55:00,19.86,19.97,19.84,19.97,50100.0,13.7155,13.7915,13.7017,13.7915,50100.0
2009-04-15 10:00:00,19.97,19.99,19.89,19.89,42000.0,13.7915,13.8053,13.7363,13.7363,42000.0
2009-04-15 10:05:00,19.89,19.96,19.86,19.95,83300.0,13.7363,13.7846,13.7155,13.7777,83300.0
2009-04-15 10:10:00,19.95,19.98,19.92,19.97,44500.0,13.7777,13.7984,13.757,13.7915,44500.0
2009-04-15 10:15:00,19.99,19.99,19.96,19.96,33500.0,13.8053,13.8053,13.7846,13.7846,33500.0
2009-04-15 10:20:00,19.96,20.04,19.95,19.96,57300.0,13.7846,13.8398,13.7777,13.7846,57300.0
2009-04-15 10:25:00,19.97,19.99,19.92,19.96,36400.0,13.7915,13.8053,13.757,13.7846,36400.0
2009-04-15 10:30:00,19.96,19.97,19.86,19.87,41100.0,13.7846,13.7915,13.7155,13.7224,41100.0
2009-04-15 10:35:00,19.88,19.92,19.88,19.9,54800.0,13.7293,13.757,13.7293,13.7432,54800.0
2009-04-15 10:40:00,19.9,19.94,19.88,19.93,34900.0,13.7432,13.7708,13.7293,13.7639,34900.0
2009-04-15 10:45:00,19.93,19.95,19.9,19.9,31600.0,13.7639,13.7777,13.7432,13.7432,31600.0
2009-04-15 10:50:00,19.89,19.89,19.81,19.83,38800.0,13.7363,13.7363,13.681,13.6948,38800.0
2009-04-15 10:55:00,19.84,19.89,19.83,19.88,21400.0,13.7017,13.7363,13.6948,13.7293,21400.0
2009-04-15 11:00:00,19.88,19.9,19.81,19.81,29700.0,13.7293,13.7432,13.681,13.681,29700.0
2009-04-15 11:05:00,19.81,19.84,19.8,19.84,24700.0,13.681,13.7017,13.6741,13.7017,24700.0
2009-04-15 11:10:00,19.84,19.86,19.83,19.84,18200.0,13.7017,13.7155,13.6948,13.7017,18200.0
2009-04-15 11:15:00,19.85,19.87,19.82,19.87,25600.0,13.7086,13.7224,13.6879,13.7224,25600.0
2009-04-15 11:20:00,19.87,19.98,19.86,19.98,60600.0,13.7224,13.7984,13.7155,13.7984,60600.0
2009-04-15 11:25:00,19.97,20.03,19.97,19.99,44800.0,13.7915,13.8329,13.7915,13.8053,44800.0
2009-04-15 11:30:00,19.98,20.04,19.97,20.04,31800.0,13.7984,13.8398,13.7915,13.8398,31800.0
2009-04-15 11:35:00,20.03,20.04,19.93,19.93,33700.0,13.8329,13.8398,13.7639,13.7639,33700.0
2009-04-15 11:40:00,19.93,19.95,19.92,19.95,24300.0,13.7639,13.7777,13.757,13.7777,24300.0
2009-04-15 11:45:00,19.94,19.97,19.94,19.96,13300.0,13.7708,13.7915,13.7708,13.7846,13300.0
2009-04-15 11:50:00,19.97,20.0,19.97,19.99,15700.0,13.7915,13.8122,13.7915,13.8053,15700.0
2009-04-15 11:55:00,19.98,20.04,19.98,20.04,22800.0,13.7984,13.8398,13.7984,13.8398,22800.0
2009-04-15 12:00:00,20.03,20.07,20.03,20.07,29400.0,13.8329,13.8606,13.8329,13.8606,29400.0
2009-04-15 12:05:00,20.07,20.08,20.05,20.06,20500.0,13.8606,13.8675,13.8467,13.8537,20500.0
2009-04-15 12:10:00,20.07,20.08,20.05,20.05,13800.0,13.8606,13.8675,13.8467,13.8467,13800.0
2009-04-15 12:15:00,20.06,20.07,20.03,20.04,10500.0,13.8537,13.8606,13.8329,13.8398,10500.0
2009-04-15 12:20:00,20.03,20.07,19.99,19.99,29500.0,13.8329,13.8606,13.8053,13.8053,29500.0
2009-04-15 12:25:00,19.98,20.0,19.97,19.98,15600.0,13.7984,13.8122,13.7915,13.7984,15600.0
2009-04-15 12:30:00,19.98,19.99,19.96,19.96,21300.0,13.7984,13.8053,13.7846,13.7846,21300.0
2009-04-15 12:35:00,19.96,19.98,19.93,19.97,63300.0,13.7846,13.7984,13.7639,13.7915,63300.0
2009-04-15 12:40:00,19.97,19.98,19.94,19.94,71400.0,13.7915,13.7984,13.7708,13.7708,71400.0
2009-04-15 12:45:00,19.95,19.99,19.95,19.96,34300.0,13.7777,13.8053,13.7777,13.7846,34300.0
2009-04-15 12:50:00,19.96,19.98,19.96,19.96,23300.0,13.7846,13.7984,13.7846,13.7846,23300.0
2009-04-15 12:55:00,19.97,19.98,19.97,19.97,25200.0,13.7915,13.7984,13.7915,13.7915,25200.0
2009-04-15 13:00:00,19.98,20.0,19.94,19.94,40800.0,13.7984,13.8122,13.7708,13.7708,40800.0
2009-04-15 13:05:00,19.94,19.96,19.88,19.88,64700.0,13.7708,13.7846,13.7293,13.7293,64700.0
2009-04-15 13:10:00,19.88,19.89,19.84,19.84,30200.0,13.7293,13.7363,13.7017,13.7017,30200.0
2009-04-15 13:15:00,19.84,19.85,19.8,19.81,32700.0,13.7017,13.7086,13.6741,13.681,32700.0
2009-04-15 13:20:00,19.81,19.84,19.79,19.79,25700.0,13.681,13.7017,13.6672,13.6672,25700.0
2009-04-15 13:25:00,19.79,19.81,19.78,19.81,82300.0,13.6672,13.681,13.6603,13.681,82300.0
2009-04-15 13:30:00,19.82,19.83,19.8,19.82,29100.0,13.6879,13.6948,13.6741,13.6879,29100.0
2009-04-15 13:35:00,19.82,19.83,19.82,19.82,8200.0,13.6879,13.6948,13.6879,13.6879,8200.0
2009-04-15 13:40:00,19.82,19.83,19.74,19.74,21100.0,13.6879,13.6948,13.6327,13.6327,21100.0
2009-04-15 13:45:00,19.75,19.76,19.71,19.71,20800.0,13.6396,13.6465,13.6119,13.6119,20800.0
2009-04-15 13:50:00,19.7,19.7,19.69,19.69,13500.0,13.605,13.605,13.5981,13.5981,13500.0
2009-04-15 13:55:00,19.69,19.72,19.68,19.72,14400.0,13.5981,13.6188,13.5912,13.6188,14400.0
2009-04-15 14:00:00,19.72,19.8,19.7,19.78,41700.0,13.6188,13.6741,13.605,13.6603,41700.0
2009-04-15 14:05:00,19.77,19.77,19.73,19.75,55700.0,13.6534,13.6534,13.6258,13.6396,55700.0
2009-04-15 14:10:00,19.75,19.75,19.63,19.64,63400.0,13.6396,13.6396,13.5567,13.5636,63400.0
2009-04-15 14:15:00,19.64,19.65,19.59,19.59,47500.0,13.5636,13.5705,13.5291,13.5291,47500.0
2009-04-15 14:20:00,19.6,19.63,19.57,19.63,43800.0,13.536,13.5567,13.5153,13.5567,43800.0
2009-04-15 14:25:00,19.63,19.64,19.61,19.62,48700.0,13.5567,13.5636,13.5429,13.5498,48700.0
2009-04-15 14:30:00,19.62,19.62,19.54,19.54,135700.0,13.5498,13.5498,13.4945,13.4945,135700.0
2009-04-15 14:35:00,19.54,19.56,19.47,19.49,121700.0,13.4945,13.5083,13.4462,13.46,121700.0
2009-04-15 14:40:00,19.5,19.5,19.44,19.46,61600.0,13.4669,13.4669,13.4255,13.4393,61600.0
2009-04-15 14:45:00,19.47,19.49,19.4,19.41,118300.0,13.4462,13.46,13.3979,13.4048,118300.0
2009-04-15 14:50:00,19.42,19.42,19.34,19.35,125400.0,13.4117,13.4117,13.3564,13.3633,125400.0
2009-04-15 14:55:00,19.35,19.41,19.3,19.4,198000.0,13.3633,13.4048,13.3288,13.3979,198000.0
2009-04-15 15:00:00,19.4,19.51,19.4,19.5,119900.0,13.3979,13.4738,13.3979,13.4669,119900.0
2009-04-15 15:05:00,19.51,19.52,19.41,19.45,108800.0,13.4738,13.4807,13.4048,13.4324,108800.0
2009-04-15 15:10:00,19.45,19.57,19.44,19.52,62000.0,13.4324,13.5153,13.4255,13.4807,62000.0
2009-04-15 15:15:00,19.52,19.53,19.48,19.49,82500.0,13.4807,13.4876,13.4531,13.46,82500.0
2009-04-15 15:20:00,19.5,19.52,19.49,19.49,125100.0,13.4669,13.4807,13.46,13.46,125100.0
2009-04-15 15:25:00,19.49,19.51,19.48,19.48,82000.0,13.46,13.4738,13.4531,13.4531,82000.0
2009-04-15 15:30:00,19.49,19.5,19.44,19.46,104300.0,13.46,13.4669,13.4255,13.4393,104300.0
2009-04-15 15:35:00,19.46,19.5,19.4,19.48,118800.0,13.4393,13.4669,13.3979,13.4531,118800.0
2009-04-15 15:40:00,19.48,19.59,19.48,19.58,115700.0,13.4531,13.5291,13.4531,13.5222,115700.0
2009-04-15 15:45:00,19.58,19.61,19.57,19.61,119000.0,13.5222,13.5429,13.5153,13.5429,119000.0
2009-04-15 15:50:00,19.61,19.64,19.59,19.61,159000.0,13.5429,13.5636,13.5291,13.5429,159000.0
2009-04-15 15:55:00,19.61,19.63,19.6,19.61,153400.0,13.5429,13.5567,13.536,13.5429,153400.0
2009-04-16 09:30:00,19.67,20.06,19.67,19.93,78800.0,13.5843,13.8537,13.5843,13.7639,78800.0
2009-04-16 09:35:00,19.93,19.97,19.84,19.94,38000.0,13.7639,13.7915,13.7017,13.7708,38000.0
2009-04-16 09:40:00,19.95,19.95,19.86,19.87,36700.0,13.7777,13.7777,13.7155,13.7224,36700.0
2009-04-16 09:45:00,19.87,19.9,19.87,19.88,17400.0,13.7224,13.7432,13.7224,13.7293,17400.0
2009-04-16 09:50:00,19.87,19.88,19.82,19.83,56600.0,13.7224,13.7293,13.6879,13.6948,56600.0
2009-04-16 09:55:00,19.84,19.9,19.83,19.89,45100.0,13.7017,13.7432,13.6948,13.7363,45100.0
2009-04-16 10:00:00,19.89,19.9,19.77,19.79,75400.0,13.7363,13.7432,13.6534,13.6672,75400.0
2009-04-16 10:05:00,19.79,19.84,19.78,19.79,44000.0,13.6672,13.7017,13.6603,13.6672,44000.0
2009-04-16 10:10:00,19.79,19.83,19.79,19.79,64100.0,13.6672,13.6948,13.6672,13.6672,64100.0
2009-04-16 10:15:00,19.79,19.79,19.71,19.71,58700.0,13.6672,13.6672,13.6119,13.6119,58700.0
2009-04-16 10:20:00,19.71,19.72,19.65,19.67,19200.0,13.6119,13.6188,13.5705,13.5843,19200.0
2009-04-16 10:25:00,19.68,19.73,19.67,19.7,29000.0,13.5912,13.6258,13.5843,13.605,29000.0
2009-04-16 10:30:00,19.69,19.75,19.69,19.74,35300.0,13.5981,13.6396,13.5981,13.6327,35300.0
2009-04-16 10:35:00,19.74,19.74,19.65,19.67,45200.0,13.6327,13.6327,13.5705,13.5843,45200.0
2009-04-16 10:40:00,19.67,19.67,19.54,19.56,98500.0,13.5843,13.5843,13.4945,13.5083,98500.0
2009-04-16 10:45:00,19.56,19.56,19.47,19.49,62300.0,13.5083,13.5083,13.4462,13.46,62300.0
2009-04-16 10:50:00,19.5,19.5,19.46,19.47,53500.0,13.4669,13.4669,13.4393,13.4462,53500.0
2009-04-16 10:55:00,19.48,19.49,19.46,19.48,30000.0,13.4531,13.46,13.4393,13.4531,30000.0
2009-04-16 11:00:00,19.49,19.51,19.46,19.46,41300.0,13.46,13.4738,13.4393,13.4393,41300.0
2009-04-16 11:05:00,19.46,19.48,19.46,19.47,37800.0,13.4393,13.4531,13.4393,13.4462,37800.0
2009-04-16 11:10:00,19.47,19.49,19.46,19.47,48800.0,13.4462,13.46,13.4393,13.4462,48800.0
2009-04-16 11:15:00,19.47,19.47,19.41,19.41,34700.0,13.4462,13.4462,13.4048,13.4048,34700.0
2009-04-16 11:20:00,19.41,19.42,19.38,19.39,51100.0,13.4048,13.4117,13.384,13.3909,51100.0
2009-04-16 11:25:00,19.38,19.38,19.33,19.37,39700.0,13.384,13.384,13.3495,13.3771,39700.0
2009-04-16 11:30:00,19.37,19.4,19.36,19.38,28000.0,13.3771,13.3979,13.3702,13.384,28000.0
2009-04-16 11:35:00,19.38,19.43,19.38,19.4,33700.0,13.384,13.4186,13.384,13.3979,33700.0
2009-04-16 11:40:00,19.4,19.43,19.4,19.43,30100.0,13.3979,13.4186,13.3979,13.4186,30100.0
2009-04-16 11:45:00,19.43,19.44,19.42,19.42,60100.0,13.4186,13.4255,13.4117,13.4117,60100.0
2009-04-16 11:50:00,19.42,19.43,19.42,19.43,27000.0,13.4117,13.4186,13.4117,13.4186,27000.0
2009-04-16 11:55:00,19.43,19.43,19.42,19.42,32000.0,13.4186,13.4186,13.4117,13.4117,32000.0
2009-04-16 12:00:00,19.43,19.43,19.42,19.42,22500.0,13.4186,13.4186,13.4117,13.4117,22500.0
2009-04-16 12:05:00,19.43,19.44,19.42,19.43,42700.0,13.4186,13.4255,13.4117,13.4186,42700.0
2009-04-16 12:10:00,19.43,19.5,19.43,19.47,48200.0,13.4186,13.4669,13.4186,13.4462,48200.0
2009-04-16 12:15:00,19.48,19.48,19.42,19.42,33300.0,13.4531,13.4531,13.4117,13.4117,33300.0
2009-04-16 12:20:00,19.43,19.43,19.36,19.36,26000.0,13.4186,13.4186,13.3702,13.3702,26000.0
2009-04-16 12:25:00,19.36,19.36,19.32,19.33,29100.0,13.3702,13.3702,13.3426,13.3495,29100.0
2009-04-16 12:30:00,19.34,19.34,19.3,19.3,36100.0,13.3564,13.3564,13.3288,13.3288,36100.0
2009-04-16 12:35:00,19.3,19.31,19.28,19.28,19500.0,13.3288,13.3357,13.315,13.315,19500.0
2009-04-16 12:40:00,19.28,19.29,19.24,19.25,28000.0,13.315,13.3219,13.2874,13.2943,28000.0
2009-04-16 12:45:00,19.25,19.32,19.25,19.31,34100.0,13.2943,13.3426,13.2943,13.3357,34100.0
2009-04-16 12:50:00,19.31,19.35,19.29,19.34,27500.0,13.3357,13.3633,13.3219,13.3564,27500.0
2009-04-16 12:55:00,19.35,19.37,19.35,19.35,39500.0,13.3633,13.3771,13.3633,13.3633,39500.0
2009-04-16 13:00:00,19.35,19.38,19.35,19.37,19400.0,13.3633,13.384,13.3633,13.3771,19400.0
2009-04-16 13:05:00,19.37,19.42,19.37,19.42,63100.0,13.3771,13.4117,13.3771,13.4117,63100.0
2009-04-16 13:10:00,19.42,19.42,19.37,19.37,51600.0,13.4117,13.4117,13.3771,13.3771,51600.0
2009-04-16 13:15:00,19.37,19.39,19.29,19.37,94700.0,13.3771,13.3909,13.3219,13.3771,94700.0
2009-04-16 13:20:00,19.37,19.38,19.32,19.32,17400.0,13.3771,13.384,13.3426,13.3426,17400.0
2009-04-16 13:25:00,19.32,19.33,19.3,19.31,46500.0,13.3426,13.3495,13.3288,13.3357,46500.0
2009-04-16 13:30:00,19.32,19.32,19.23,19.25,75600.0,13.3426,13.3426,13.2804,13.2943,75600.0
2009-04-16 13:35:00,19.26,19.26,19.11,19.16,120200.0,13.3012,13.3012,13.1976,13.2321,120200.0
2009-04-16 13:40:00,19.15,19.16,19.1,19.11,60000.0,13.2252,13.2321,13.1907,13.1976,60000.0
2009-04-16 13:45:00,19.12,19.12,19.05,19.1,80000.0,13.2045,13.2045,13.1561,13.1907,80000.0
2009-04-16 13:50:00,19.1,19.11,19.08,19.08,28000.0,13.1907,13.1976,13.1769,13.1769,28000.0
2009-04-16 13:55:00,19.08,19.14,19.06,19.13,29600.0,13.1769,13.2183,13.163,13.2114,29600.0
2009-04-16 14:00:00,19.14,19.17,19.14,19.17,20900.0,13.2183,13.239,13.2183,13.239,20900.0
2009-04-16 14:05:00,19.17,19.21,19.17,19.19,25400.0,13.239,13.2666,13.239,13.2528,25400.0
2009-04-16 14:10:00,19.19,19.23,19.19,19.23,22700.0,13.2528,13.2804,13.2528,13.2804,22700.0
2009-04-16 14:15:00,19.24,19.26,19.24,19.25,24100.0,13.2874,13.3012,13.2874,13.2943,24100.0
2009-04-16 14:20:00,19.26,19.27,19.25,19.27,37800.0,13.3012,13.3081,13.2943,13.3081,37800.0
2009-04-16 14:25:00,19.27,19.36,19.27,19.36,74800.0,13.3081,13.3702,13.3081,13.3702,74800.0
2009-04-16 14:30:00,19.36,19.43,19.35,19.43,89800.0,13.3702,13.4186,13.3633,13.4186,89800.0
2009-04-16 14:35:00,19.43,19.47,19.42,19.42,72600.0,13.4186,13.4462,13.4117,13.4117,72600.0
2009-04-16 14:40:00,19.42,19.43,19.38,19.42,57400.0,13.4117,13.4186,13.384,13.4117,57400.0
2009-04-16 14:45:00,19.43,19.46,19.42,19.46,73200.0,13.4186,13.4393,13.4117,13.4393,73200.0
2009-04-16 14:50:00,19.45,19.57,19.45,19.57,132200.0,13.4324,13.5153,13.4324,13.5153,132200.0
2009-04-16 14:55:00,19.56,19.57,19.5,19.5,135900.0,13.5083,13.5153,13.4669,13.4669,135900.0
2009-04-16 15:00:00,19.5,19.53,19.5,19.51,76300.0,13.4669,13.4876,13.4669,13.4738,76300.0
2009-04-16 15:05:00,19.51,19.57,19.5,19.57,37700.0,13.4738,13.5153,13.4669,13.5153,37700.0
2009-04-16 15:10:00,19.56,19.61,19.56,19.58,34500.0,13.5083,13.5429,13.5083,13.5222,34500.0
2009-04-16 15:15:00,19.58,19.61,19.57,19.61,82400.0,13.5222,13.5429,13.5153,13.5429,82400.0
2009-04-16 15:20:00,19.6,19.71,19.6,19.7,56400.0,13.536,13.6119,13.536,13.605,56400.0
2009-04-16 15:25:00,19.7,19.71,19.67,19.68,49700.0,13.605,13.6119,13.5843,13.5912,49700.0
2009-04-16 15:30:00,19.68,19.7,19.68,19.69,54900.0,13.5912,13.605,13.5912,13.5981,54900.0
2009-04-16 15:35:00,19.7,19.74,19.69,19.73,103100.0,13.605,13.6327,13.5981,13.6258,103100.0
2009-04-16 15:40:00,19.73,19.74,19.67,19.7,102200.0,13.6258,13.6327,13.5843,13.605,102200.0
2009-04-16 15:45:00,19.69,19.95,19.69,19.84,877100.0,13.5981,13.7777,13.5981,13.7017,877100.0
2009-04-16 15:50:00,19.84,19.87,19.82,19.84,298900.0,13.7017,13.7224,13.6879,13.7017,298900.0
2009-04-16 15:55:00,19.84,19.88,19.72,19.75,431700.0,13.7017,13.7293,13.6188,13.6396,431700.0
2009-04-17 09:30:00,19.86,20.14,19.78,20.13,403200.0,13.7155,13.9089,13.6603,13.902,403200.0
2009-04-17 09:35:00,20.15,20.15,19.97,19.99,27100.0,13.9158,13.9158,13.7915,13.8053,27100.0
2009-04-17 09:40:00,19.99,20.01,19.96,19.97,34800.0,13.8053,13.8191,13.7846,13.7915,34800.0
2009-04-17 09:45:00,19.97,20.01,19.95,20.01,26000.0,13.7915,13.8191,13.7777,13.8191,26000.0
2009-04-17 09:50:00,20.02,20.1,20.0,20.1,42700.0,13.826,13.8813,13.8122,13.8813,42700.0
2009-04-17 09:55:00,20.1,20.2,20.08,20.11,49400.0,13.8813,13.9503,13.8675,13.8882,49400.0
2009-04-17 10:00:00,20.12,20.13,20.05,20.08,48200.0,13.8951,13.902,13.8467,13.8675,48200.0
2009-04-17 10:05:00,20.09,20.2,20.09,20.2,46100.0,13.8744,13.9503,13.8744,13.9503,46100.0
2009-04-17 10:10:00,20.2,20.31,20.19,20.3,62100.0,13.9503,14.0263,13.9434,14.0194,62100.0
2009-04-17 10:15:00,20.3,20.33,20.25,20.31,85200.0,14.0194,14.0401,13.9849,14.0263,85200.0
2009-04-17 10:20:00,20.32,20.44,20.32,20.43,82100.0,14.0332,14.1161,14.0332,14.1092,82100.0
2009-04-17 10:25:00,20.43,20.51,20.42,20.47,82600.0,14.1092,14.1644,14.1023,14.1368,82600.0
2009-04-17 10:30:00,20.47,20.48,20.35,20.36,43300.0,14.1368,14.1437,14.0539,14.0608,43300.0
2009-04-17 10:35:00,20.36,20.36,20.28,20.32,45500.0,14.0608,14.0608,14.0056,14.0332,45500.0
2009-04-17 10:40:00,20.32,20.38,20.32,20.33,48300.0,14.0332,14.0747,14.0332,14.0401,48300.0
2009-04-17 10:45:00,20.33,20.37,20.32,20.36,39000.0,14.0401,14.0677,14.0332,14.0608,39000.0
2009-04-17 10:50:00,20.35,20.37,20.34,20.34,41700.0,14.0539,14.0677,14.047,14.047,41700.0
2009-04-17 10:55:00,20.34,20.35,20.31,20.31,32300.0,14.047,14.0539,14.0263,14.0263,32300.0
2009-04-17 11:00:00,20.31,20.32,20.24,20.24,26800.0,14.0263,14.0332,13.978,13.978,26800.0
2009-04-17 11:05:00,20.24,20.24,20.15,20.17,62900.0,13.978,13.978,13.9158,13.9296,62900.0
2009-04-17 11:10:00,20.16,20.17,19.99,20.02,204100.0,13.9227,13.9296,13.8053,13.826,204100.0
2009-04-17 11:15:00,20.02,20.03,20.0,20.0,35800.0,13.826,13.8329,13.8122,13.8122,35800.0
2009-04-17 11:20:00,20.0,20.06,20.0,20.06,21000.0,13.8122,13.8537,13.8122,13.8537,21000.0
2009-04-17 11:25:00,20.07,20.14,20.07,20.13,24100.0,13.8606,13.9089,13.8606,13.902,24100.0
2009-04-17 11:30:00,20.13,20.15,20.12,20.15,16800.0,13.902,13.9158,13.8951,13.9158,16800.0
2009-04-17 11:35:00,20.14,20.18,20.14,20.18,32600.0,13.9089,13.9365,13.9089,13.9365,32600.0
2009-04-17 11:40:00,20.18,20.2,20.17,20.19,25700.0,13.9365,13.9503,13.9296,13.9434,25700.0
2009-04-17 11:45:00,20.2,20.24,20.19,20.24,29400.0,13.9503,13.978,13.9434,13.978,29400.0
2009-04-17 11:50:00,20.24,20.24,20.16,20.24,53200.0,13.978,13.978,13.9227,13.978,53200.0
2009-04-17 11:55:00,20.23,20.24,20.19,20.19,23000.0,13.9711,13.978,13.9434,13.9434,23000.0
2009-04-17 12:00:00,20.2,20.23,20.2,20.22,40600.0,13.9503,13.9711,13.9503,13.9642,40600.0
2009-04-17 12:05:00,20.22,20.23,20.21,20.23,18700.0,13.9642,13.9711,13.9572,13.9711,18700.0
2009-04-17 12:10:00,20.23,20.25,20.22,20.25,14300.0,13.9711,13.9849,13.9642,13.9849,14300.0
2009-04-17 12:15:00,20.25,20.25,20.23,20.23,22000.0,13.9849,13.9849,13.9711,13.9711,22000.0
2009-04-17 12:20:00,20.24,20.25,20.23,20.24,12500.0,13.978,13.9849,13.9711,13.978,12500.0
2009-04-17 12:25:00,20.25,20.25,20.24,20.25,12500.0,13.9849,13.9849,13.978,13.9849,12500.0
2009-04-17 12:30:00,20.25,20.25,20.22,20.23,34200.0,13.9849,13.9849,13.9642,13.9711,34200.0
2009-04-17 12:35:00,20.23,20.24,20.21,20.22,33900.0,13.9711,13.978,13.9572,13.9642,33900.0
2009-04-17 12:40:00,20.22,20.25,20.21,20.23,56700.0,13.9642,13.9849,13.9572,13.9711,56700.0
2009-04-17 12:45:00,20.23,20.33,20.23,20.27,41800.0,13.9711,14.0401,13.9711,13.9987,41800.0
2009-04-17 12:50:00,20.27,20.28,20.23,20.24,28600.0,13.9987,14.0056,13.9711,13.978,28600.0
2009-04-17 12:55:00,20.24,20.26,20.24,20.26,10400.0,13.978,13.9918,13.978,13.9918,10400.0
2009-04-17 13:00:00,20.26,20.27,20.22,20.23,35800.0,13.9918,13.9987,13.9642,13.9711,35800.0
2009-04-17 13:05:00,20.23,20.23,20.2,20.21,27900.0,13.9711,13.9711,13.9503,13.9572,27900.0
2009-04-17 13:10:00,20.21,20.22,20.19,20.19,29000.0,13.9572,13.9642,13.9434,13.9434,29000.0
2009-04-17 13:15:00,20.2,20.24,20.19,20.24,20000.0,13.9503,13.978,13.9434,13.978,20000.0
2009-04-17 13:20:00,20.23,20.27,20.22,20.27,47600.0,13.9711,13.9987,13.9642,13.9987,47600.0
2009-04-17 13:25:00,20.28,20.28,20.23,20.23,71900.0,14.0056,14.0056,13.9711,13.9711,71900.0
2009-04-17 13:30:00,20.24,20.31,20.23,20.31,37100.0,13.978,14.0263,13.9711,14.0263,37100.0
2009-04-17 13:35:00,20.31,20.32,20.3,20.31,27400.0,14.0263,14.0332,14.0194,14.0263,27400.0
2009-04-17 13:40:00,20.31,20.33,20.31,20.33,27200.0,14.0263,14.0401,14.0263,14.0401,27200.0
2009-04-17 13:45:00,20.33,20.33,20.32,20.33,27300.0,14.0401,14.0401,14.0332,14.0401,27300.0
2009-04-17 13:50:00,20.33,20.38,20.32,20.37,36000.0,14.0401,14.0747,14.0332,14.0677,36000.0
2009-04-17 13:55:00,20.37,20.41,20.37,20.39,22000.0,14.0677,14.0954,14.0677,14.0816,22000.0
2009-04-17 14:00:00,20.4,20.45,20.4,20.44,95400.0,14.0885,14.123,14.0885,14.1161,95400.0
2009-04-17 14:05:00,20.45,20.48,20.42,20.42,64400.0,14.123,14.1437,14.1023,14.1023,64400.0
2009-04-17 14:10:00,20.43,20.43,20.42,20.42,15900.0,14.1092,14.1092,14.1023,14.1023,15900.0
2009-04-17 14:15:00,20.43,20.45,20.42,20.44,36000.0,14.1092,14.123,14.1023,14.1161,36000.0
2009-04-17 14:20:00,20.44,20.47,20.43,20.46,33500.0,14.1161,14.1368,14.1092,14.1299,33500.0
2009-04-17 14:25:00,20.46,20.47,20.45,20.45,22800.0,14.1299,14.1368,14.123,14.123,22800.0
2009-04-17 14:30:00,20.46,20.48,20.45,20.47,30900.0,14.1299,14.1437,14.123,14.1368,30900.0
2009-04-17 14:35:00,20.48,20.5,20.47,20.5,42400.0,14.1437,14.1575,14.1368,14.1575,42400.0
2009-04-17 14:40:00,20.5,20.53,20.5,20.53,41400.0,14.1575,14.1782,14.1575,14.1782,41400.0
2009-04-17 14:45:00,20.53,20.54,20.48,20.48,55800.0,14.1782,14.1851,14.1437,14.1437,55800.0
2009-04-17 14:50:00,20.48,20.48,20.45,20.46,28300.0,14.1437,14.1437,14.123,14.1299,28300.0
2009-04-17 14:55:00,20.46,20.46,20.41,20.41,60800.0,14.1299,14.1299,14.0954,14.0954,60800.0
2009-04-17 15:00:00,20.41,20.5,20.41,20.5,47900.0,14.0954,14.1575,14.0954,14.1575,47900.0
2009-04-17 15:05:00,20.5,20.52,20.47,20.5,125800.0,14.1575,14.1713,14.1368,14.1575,125800.0
2009-04-17 15:10:00,20.5,20.58,20.5,20.58,50400.0,14.1575,14.2128,14.1575,14.2128,50400.0
2009-04-17 15:15:00,20.58,20.58,20.51,20.51,46200.0,14.2128,14.2128,14.1644,14.1644,46200.0
2009-04-17 15:20:00,20.51,20.57,20.49,20.56,60100.0,14.1644,14.2059,14.1506,14.199,60100.0
2009-04-17 15:25:00,20.57,20.57,20.48,20.49,55800.0,14.2059,14.2059,14.1437,14.1506,55800.0
2009-04-17 15:30:00,20.49,20.55,20.48,20.55,104000.0,14.1506,14.1921,14.1437,14.1921,104000.0
2009-04-17 15:35:00,20.54,20.55,20.49,20.5,73200.0,14.1851,14.1921,14.1506,14.1575,73200.0
2009-04-17 15:40:00,20.5,20.51,20.48,20.5,81200.0,14.1575,14.1644,14.1437,14.1575,81200.0
2009-04-17 15:45:00,20.49,20.49,20.45,20.48,66900.0,14.1506,14.1506,14.123,14.1437,66900.0
2009-04-17 15:50:00,20.48,20.5,20.44,20.45,81200.0,14.1437,14.1575,14.1161,14.123,81200.0
2009-04-17 15:55:00,20.44,20.46,20.44,20.46,86600.0,14.1161,14.1299,14.1161,14.1299,86600.0
2009-04-20 09:30:00,20.2,20.24,19.87,19.92,83100.0,13.9503,13.978,13.7224,13.757,83100.0
2009-04-20 09:35:00,19.94,20.04,19.91,19.97,15600.0,13.7708,13.8398,13.7501,13.7915,15600.0
2009-04-20 09:40:00,19.96,19.97,19.85,19.87,32000.0,13.7846,13.7915,13.7086,13.7224,32000.0
2009-04-20 09:45:00,19.87,19.87,19.8,19.82,25700.0,13.7224,13.7224,13.6741,13.6879,25700.0
2009-04-20 09:50:00,19.83,19.83,19.8,19.83,11600.0,13.6948,13.6948,13.6741,13.6948,11600.0
2009-04-20 09:55:00,19.82,19.82,19.65,19.65,72900.0,13.6879,13.6879,13.5705,13.5705,72900.0
2009-04-20 10:00:00,19.65,19.65,19.56,19.59,45700.0,13.5705,13.5705,13.5083,13.5291,45700.0
2009-04-20 10:05:00,19.59,19.67,19.57,19.61,30400.0,13.5291,13.5843,13.5153,13.5429,30400.0
2009-04-20 10:10:00,19.61,19.61,19.55,19.56,21600.0,13.5429,13.5429,13.5014,13.5083,21600.0
2009-04-20 10:15:00,19.56,19.56,19.48,19.49,86500.0,13.5083,13.5083,13.4531,13.46,86500.0
2009-04-20 10:20:00,19.49,19.53,19.48,19.53,28700.0,13.46,13.4876,13.4531,13.4876,28700.0
2009-04-20 10:25:00,19.52,19.54,19.5,19.5,14700.0,13.4807,13.4945,13.4669,13.4669,14700.0
2009-04-20 10:30:00,19.5,19.91,19.49,19.54,39200.0,13.4669,13.7501,13.46,13.4945,39200.0
2009-04-20 10:35:00,19.55,19.61,19.54,19.58,39200.0,13.5014,13.5429,13.4945,13.5222,39200.0
2009-04-20 10:40:00,19.58,19.62,19.55,19.56,82100.0,13.5222,13.5498,13.5014,13.5083,82100.0
2009-04-20 10:45:00,19.55,19.56,19.46,19.48,39100.0,13.5014,13.5083,13.4393,13.4531,39100.0
2009-04-20 10:50:00,19.48,19.51,19.43,19.5,54200.0,13.4531,13.4738,13.4186,13.4669,54200.0
2009-04-20 10:55:00,19.49,19.5,19.43,19.46,30600.0,13.46,13.4669,13.4186,13.4393,30600.0
2009-04-20 11:00:00,19.47,19.48,19.42,19.43,64100.0,13.4462,13.4531,13.4117,13.4186,64100.0
2009-04-20 11:05:00,19.44,19.48,19.41,19.46,39800.0,13.4255,13.4531,13.4048,13.4393,39800.0
2009-04-20 11:10:00,19.46,19.47,19.39,19.4,20000.0,13.4393,13.4462,13.3909,13.3979,20000.0
2009-04-20 11:15:00,19.4,19.45,19.4,19.41,29400.0,13.3979,13.4324,13.3979,13.4048,29400.0
2009-04-20 11:20:00,19.41,19.41,19.36,19.37,29300.0,13.4048,13.4048,13.3702,13.3771,29300.0
2009-04-20 11:25:00,19.38,19.39,19.32,19.34,22600.0,13.384,13.3909,13.3426,13.3564,22600.0
2009-04-20 11:30:00,19.34,19.36,19.3,19.3,21500.0,13.3564,13.3702,13.3288,13.3288,21500.0
2009-04-20 11:35:00,19.3,19.33,19.29,19.29,25300.0,13.3288,13.3495,13.3219,13.3219,25300.0
2009-04-20 11:40:00,19.29,19.29,19.26,19.27,29500.0,13.3219,13.3219,13.3012,13.3081,29500.0
2009-04-20 11:45:00,19.28,19.28,19.21,19.24,54200.0,13.315,13.315,13.2666,13.2874,54200.0
2009-04-20 11:50:00,19.24,19.29,19.23,19.28,23800.0,13.2874,13.3219,13.2804,13.315,23800.0
2009-04-20 11:55:00,19.28,19.28,19.2,19.21,24300.0,13.315,13.315,13.2597,13.2666,24300.0
2009-04-20 12:00:00,19.21,19.24,19.2,19.23,42600.0,13.2666,13.2874,13.2597,13.2804,42600.0
2009-04-20 12:05:00,19.22,19.29,19.22,19.24,45400.0,13.2735,13.3219,13.2735,13.2874,45400.0
2009-04-20 12:10:00,19.24,19.27,19.22,19.27,48800.0,13.2874,13.3081,13.2735,13.3081,48800.0
2009-04-20 12:15:00,19.27,19.29,19.26,19.28,31400.0,13.3081,13.3219,13.3012,13.315,31400.0
2009-04-20 12:20:00,19.29,19.3,19.26,19.26,22400.0,13.3219,13.3288,13.3012,13.3012,22400.0
2009-04-20 12:25:00,19.26,19.28,19.22,19.27,62000.0,13.3012,13.315,13.2735,13.3081,62000.0
2009-04-20 12:30:00,19.27,19.29,19.27,19.29,13800.0,13.3081,13.3219,13.3081,13.3219,13800.0
2009-04-20 12:35:00,19.29,19.3,19.23,19.24,41900.0,13.3219,13.3288,13.2804,13.2874,41900.0
2009-04-20 12:40:00,19.24,19.3,19.23,19.3,15800.0,13.2874,13.3288,13.2804,13.3288,15800.0
2009-04-20 12:45:00,19.29,19.32,19.29,19.31,11200.0,13.3219,13.3426,13.3219,13.3357,11200.0
2009-04-20 12:50:00,19.32,19.33,19.31,19.32,11900.0,13.3426,13.3495,13.3357,13.3426,11900.0
2009-04-20 12:55:00,19.33,19.35,19.32,19.35,16700.0,13.3495,13.3633,13.3426,13.3633,16700.0
2009-04-20 13:00:00,19.34,19.34,19.25,19.25,35600.0,13.3564,13.3564,13.2943,13.2943,35600.0
2009-04-20 13:05:00,19.25,19.25,19.21,19.21,26800.0,13.2943,13.2943,13.2666,13.2666,26800.0
2009-04-20 13:10:00,19.21,19.24,19.19,19.24,35300.0,13.2666,13.2874,13.2528,13.2874,35300.0
2009-04-20 13:15:00,19.23,19.25,19.23,19.24,23900.0,13.2804,13.2943,13.2804,13.2874,23900.0
2009-04-20 13:20:00,19.24,19.25,19.23,19.25,33400.0,13.2874,13.2943,13.2804,13.2943,33400.0
2009-04-20 13:25:00,19.24,19.25,19.24,19.24,8300.0,13.2874,13.2943,13.2874,13.2874,8300.0
2009-04-20 13:30:00,19.25,19.28,19.24,19.28,47100.0,13.2943,13.315,13.2874,13.315,47100.0
2009-04-20 13:35:00,19.28,19.29,19.27,19.29,15200.0,13.315,13.3219,13.3081,13.3219,15200.0
2009-04-20 13:40:00,19.29,19.31,19.28,19.28,32800.0,13.3219,13.3357,13.315,13.315,32800.0
2009-04-20 13:45:00,19.28,19.33,19.28,19.32,54900.0,13.315,13.3495,13.315,13.3426,54900.0
2009-04-20 13:50:00,19.33,19.36,19.33,19.36,45900.0,13.3495,13.3702,13.3495,13.3702,45900.0
2009-04-20 13:55:00,19.36,19.4,19.35,19.38,34300.0,13.3702,13.3979,13.3633,13.384,34300.0
2009-04-20 14:00:00,19.38,19.39,19.34,19.35,30300.0,13.384,13.3909,13.3564,13.3633,30300.0
2009-04-20 14:05:00,19.35,19.35,19.34,19.34,15900.0,13.3633,13.3633,13.3564,13.3564,15900.0
2009-04-20 14:10:00,19.34,19.36,19.34,19.34,35600.0,13.3564,13.3702,13.3564,13.3564,35600.0
2009-04-20 14:15:00,19.35,19.36,19.34,19.34,42400.0,13.3633,13.3702,13.3564,13.3564,42400.0
2009-04-20 14:20:00,19.34,19.35,19.29,19.29,74900.0,13.3564,13.3633,13.3219,13.3219,74900.0
2009-04-20 14:25:00,19.29,19.34,19.29,19.33,53800.0,13.3219,13.3564,13.3219,13.3495,53800.0
2009-04-20 14:30:00,19.33,19.33,19.32,19.33,16200.0,13.3495,13.3495,13.3426,13.3495,16200.0
2009-04-20 14:35:00,19.33,19.33,19.25,19.25,41200.0,13.3495,13.3495,13.2943,13.2943,41200.0
2009-04-20 14:40:00,19.25,19.31,19.25,19.3,53500.0,13.2943,13.3357,13.2943,13.3288,53500.0
2009-04-20 14:45:00,19.31,19.33,19.31,19.32,16400.0,13.3357,13.3495,13.3357,13.3426,16400.0
2009-04-20 14:50:00,19.33,19.33,19.24,19.25,63100.0,13.3495,13.3495,13.2874,13.2943,63100.0
2009-04-20 14:55:00,19.25,19.27,19.23,19.25,46500.0,13.2943,13.3081,13.2804,13.2943,46500.0
2009-04-20 15:00:00,19.25,19.31,19.24,19.3,27400.0,13.2943,13.3357,13.2874,13.3288,27400.0
2009-04-20 15:05:00,19.3,19.33,19.29,19.33,37400.0,13.3288,13.3495,13.3219,13.3495,37400.0
2009-04-20 15:10:00,19.33,19.35,19.32,19.35,34300.0,13.3495,13.3633,13.3426,13.3633,34300.0
2009-04-20 15:15:00,19.35,19.36,19.3,19.36,49200.0,13.3633,13.3702,13.3288,13.3702,49200.0
2009-04-20 15:20:00,19.36,19.36,19.34,19.36,55600.0,13.3702,13.3702,13.3564,13.3702,55600.0
2009-04-20 15:25:00,19.36,19.41,19.34,19.4,58500.0,13.3702,13.4048,13.3564,13.3979,58500.0
2009-04-20 15:30:00,19.4,19.45,19.4,19.43,163700.0,13.3979,13.4324,13.3979,13.4186,163700.0
2009-04-20 15:35:00,19.43,19.45,19.36,19.36,101300.0,13.4186,13.4324,13.3702,13.3702,101300.0
2009-04-20 15:40:00,19.36,19.39,19.34,19.39,134600.0,13.3702,13.3909,13.3564,13.3909,134600.0
2009-04-20 15:45:00,19.39,19.45,19.39,19.44,194000.0,13.3909,13.4324,13.3909,13.4255,194000.0
2009-04-20 15:50:00,19.44,19.44,19.38,19.43,166000.0,13.4255,13.4255,13.384,13.4186,166000.0
2009-04-20 15:55:00,19.43,19.5,19.41,19.46,331500.0,13.4186,13.4669,13.4048,13.4393,331500.0
2009-04-21 09:30:00,19.39,19.49,19.32,19.49,44200.0,13.3909,13.46,13.3426,13.46,44200.0
2009-04-21 09:35:00,19.48,19.5,19.42,19.49,39800.0,13.4531,13.4669,13.4117,13.46,39800.0
2009-04-21 09:40:00,19.49,19.54,19.47,19.48,39200.0,13.46,13.4945,13.4462,13.4531,39200.0
2009-04-21 09:45:00,19.47,19.51,19.44,19.44,20800.0,13.4462,13.4738,13.4255,13.4255,20800.0
2009-04-21 09:50:00,19.45,19.55,19.44,19.46,44500.0,13.4324,13.5014,13.4255,13.4393,44500.0
2009-04-21 09:55:00,19.46,19.5,19.39,19.42,30200.0,13.4393,13.4669,13.3909,13.4117,30200.0
2009-04-21 10:00:00,19.42,19.53,19.42,19.52,38900.0,13.4117,13.4876,13.4117,13.4807,38900.0
2009-04-21 10:05:00,19.52,19.56,19.45,19.54,22500.0,13.4807,13.5083,13.4324,13.4945,22500.0
2009-04-21 10:10:00,19.53,19.53,19.45,19.46,18800.0,13.4876,13.4876,13.4324,13.4393,18800.0
2009-04-21 10:15:00,19.46,19.55,19.46,19.55,37100.0,13.4393,13.5014,13.4393,13.5014,37100.0
2009-04-21 10:20:00,19.54,19.61,19.53,19.57,25000.0,13.4945,13.5429,13.4876,13.5153,25000.0
2009-04-21 10:25:00,19.55,19.57,19.55,19.57,25900.0,13.5014,13.5153,13.5014,13.5153,25900.0
2009-04-21 10:30:00,19.56,19.58,19.53,19.57,32200.0,13.5083,13.5222,13.4876,13.5153,32200.0
2009-04-21 10:35:00,19.57,19.64,19.56,19.58,60900.0,13.5153,13.5636,13.5083,13.5222,60900.0
2009-04-21 10:40:00,19.57,19.57,19.48,19.52,22700.0,13.5153,13.5153,13.4531,13.4807,22700.0
2009-04-21 10:45:00,19.52,19.54,19.51,19.52,11400.0,13.4807,13.4945,13.4738,13.4807,11400.0
2009-04-21 10:50:00,19.53,19.53,19.5,19.5,14700.0,13.4876,13.4876,13.4669,13.4669,14700.0
2009-04-21 10:55:00,19.5,19.53,19.5,19.52,14900.0,13.4669,13.4876,13.4669,13.4807,14900.0
2009-04-21 11:00:00,19.52,19.58,19.52,19.56,31000.0,13.4807,13.5222,13.4807,13.5083,31000.0
2009-04-21 11:05:00,19.57,19.57,19.52,19.52,26600.0,13.5153,13.5153,13.4807,13.4807,26600.0
2009-04-21 11:10:00,19.52,19.57,19.51,19.56,24000.0,13.4807,13.5153,13.4738,13.5083,24000.0
2009-04-21 11:15:00,19.57,19.67,19.56,19.66,48000.0,13.5153,13.5843,13.5083,13.5774,48000.0
2009-04-21 11:20:00,19.68,19.7,19.64,19.69,40300.0,13.5912,13.605,13.5636,13.5981,40300.0
2009-04-21 11:25:00,19.68,19.7,19.61,19.62,38300.0,13.5912,13.605,13.5429,13.5498,38300.0
2009-04-21 11:30:00,19.62,19.62,19.57,19.58,38100.0,13.5498,13.5498,13.5153,13.5222,38100.0
2009-04-21 11:35:00,19.58,19.62,19.57,19.61,14200.0,13.5222,13.5498,13.5153,13.5429,14200.0
2009-04-21 11:40:00,19.62,19.7,19.62,19.67,19200.0,13.5498,13.605,13.5498,13.5843,19200.0
2009-04-21 11:45:00,19.68,19.72,19.67,19.72,24000.0,13.5912,13.6188,13.5843,13.6188,24000.0
2009-04-21 11:50:00,19.72,19.75,19.68,19.7,35800.0,13.6188,13.6396,13.5912,13.605,35800.0
2009-04-21 11:55:00,19.71,19.74,19.7,19.72,17700.0,13.6119,13.6327,13.605,13.6188,17700.0
2009-04-21 12:00:00,19.72,19.78,19.7,19.78,38100.0,13.6188,13.6603,13.605,13.6603,38100.0
2009-04-21 12:05:00,19.78,19.85,19.77,19.84,66600.0,13.6603,13.7086,13.6534,13.7017,66600.0
2009-04-21 12:10:00,19.84,19.88,19.83,19.87,33800.0,13.7017,13.7293,13.6948,13.7224,33800.0
2009-04-21 12:15:00,19.87,19.89,19.86,19.89,28100.0,13.7224,13.7363,13.7155,13.7363,28100.0
2009-04-21 12:20:00,19.88,19.91,19.83,19.86,26100.0,13.7293,13.7501,13.6948,13.7155,26100.0
2009-04-21 12:25:00,19.86,19.86,19.8,19.84,35100.0,13.7155,13.7155,13.6741,13.7017,35100.0
2009-04-21 12:30:00,19.84,19.85,19.8,19.81,42700.0,13.7017,13.7086,13.6741,13.681,42700.0
2009-04-21 12:35:00,19.82,19.85,19.8,19.81,19500.0,13.6879,13.7086,13.6741,13.681,19500.0
2009-04-21 12:40:00,19.81,19.84,19.8,19.84,15200.0,13.681,13.7017,13.6741,13.7017,15200.0
2009-04-21 12:45:00,19.85,19.88,19.83,19.85,41600.0,13.7086,13.7293,13.6948,13.7086,41600.0
2009-04-21 12:50:00,19.84,19.85,19.8,19.81,86300.0,13.7017,13.7086,13.6741,13.681,86300.0
2009-04-21 12:55:00,19.81,19.84,19.73,19.73,116700.0,13.681,13.7017,13.6258,13.6258,116700.0
2009-04-21 13:00:00,19.73,19.77,19.72,19.75,28100.0,13.6258,13.6534,13.6188,13.6396,28100.0
2009-04-21 13:05:00,19.75,19.78,19.74,19.76,31200.0,13.6396,13.6603,13.6327,13.6465,31200.0
2009-04-21 13:10:00,19.76,19.82,19.76,19.77,31200.0,13.6465,13.6879,13.6465,13.6534,31200.0
2009-04-21 13:15:00,19.77,19.77,19.69,19.7,28800.0,13.6534,13.6534,13.5981,13.605,28800.0
2009-04-21 13:20:00,19.69,19.73,19.69,19.71,42100.0,13.5981,13.6258,13.5981,13.6119,42100.0
2009-04-21 13:25:00,19.71,19.72,19.7,19.7,12100.0,13.6119,13.6188,13.605,13.605,12100.0
2009-04-21 13:30:00,19.7,19.73,19.66,19.7,85500.0,13.605,13.6258,13.5774,13.605,85500.0
2009-04-21 13:35:00,19.7,19.71,19.69,19.69,23000.0,13.605,13.6119,13.5981,13.5981,23000.0
2009-04-21 13:40:00,19.69,19.8,19.69,19.74,30900.0,13.5981,13.6741,13.5981,13.6327,30900.0
2009-04-21 13:45:00,19.74,19.78,19.73,19.74,28200.0,13.6327,13.6603,13.6258,13.6327,28200.0
2009-04-21 13:50:00,19.75,19.76,19.74,19.74,15400.0,13.6396,13.6465,13.6327,13.6327,15400.0
2009-04-21 13:55:00,19.75,19.77,19.74,19.75,21400.0,13.6396,13.6534,13.6327,13.6396,21400.0
2009-04-21 14:00:00,19.75,19.81,19.75,19.77,70000.0,13.6396,13.681,13.6396,13.6534,70000.0
2009-04-21 14:05:00,19.78,19.84,19.77,19.83,37600.0,13.6603,13.7017,13.6534,13.6948,37600.0
2009-04-21 14:10:00,19.84,19.85,19.8,19.81,40500.0,13.7017,13.7086,13.6741,13.681,40500.0
2009-04-21 14:15:00,19.8,19.82,19.77,19.77,31400.0,13.6741,13.6879,13.6534,13.6534,31400.0
2009-04-21 14:20:00,19.77,19.78,19.75,19.76,22000.0,13.6534,13.6603,13.6396,13.6465,22000.0
2009-04-21 14:25:00,19.77,19.83,19.75,19.83,19000.0,13.6534,13.6948,13.6396,13.6948,19000.0
2009-04-21 14:30:00,19.84,19.87,19.84,19.86,40000.0,13.7017,13.7224,13.7017,13.7155,40000.0
2009-04-21 14:35:00,19.88,19.9,19.83,19.83,36000.0,13.7293,13.7432,13.6948,13.6948,36000.0
2009-04-21 14:40:00,19.83,19.86,19.82,19.83,24400.0,13.6948,13.7155,13.6879,13.6948,24400.0
2009-04-21 14:45:00,19.83,19.84,19.81,19.82,17900.0,13.6948,13.7017,13.681,13.6879,17900.0
2009-04-21 14:50:00,19.82,19.82,19.73,19.74,37400.0,13.6879,13.6879,13.6258,13.6327,37400.0
2009-04-21 14:55:00,19.75,19.8,19.74,19.76,34600.0,13.6396,13.6741,13.6327,13.6465,34600.0
2009-04-21 15:00:00,19.74,19.78,19.72,19.78,19300.0,13.6327,13.6603,13.6188,13.6603,19300.0
2009-04-21 15:05:00,19.77,19.85,19.74,19.81,40200.0,13.6534,13.7086,13.6327,13.681,40200.0
2009-04-21 15:10:00,19.81,19.87,19.81,19.84,46500.0,13.681,13.7224,13.681,13.7017,46500.0
2009-04-21 15:15:00,19.84,19.9,19.83,19.88,25600.0,13.7017,13.7432,13.6948,13.7293,25600.0
2009-04-21 15:20:00,19.88,19.88,19.82,19.83,26000.0,13.7293,13.7293,13.6879,13.6948,26000.0
2009-04-21 15:25:00,19.83,19.88,19.82,19.84,53100.0,13.6948,13.7293,13.6879,13.7017,53100.0
2009-04-21 15:30:00,19.84,19.89,19.84,19.88,67400.0,13.7017,13.7363,13.7017,13.7293,67400.0
2009-04-21 15:35:00,19.88,19.89,19.81,19.89,70800.0,13.7293,13.7363,13.681,13.7363,70800.0
2009-04-21 15:40:00,19.88,19.91,19.8,19.85,163400.0,13.7293,13.7501,13.6741,13.7086,163400.0
2009-04-21 15:45:00,19.85,19.91,19.82,19.82,86600.0,13.7086,13.7501,13.6879,13.6879,86600.0
2009-04-21 15:50:00,19.83,19.93,19.82,19.92,104500.0,13.6948,13.7639,13.6879,13.757,104500.0
2009-04-21 15:55:00,19.93,19.94,19.88,19.9,135600.0,13.7639,13.7708,13.7293,13.7432,135600.0
2009-04-22 09:30:00,19.73,19.73,19.5,19.67,13200.0,13.6258,13.6258,13.4669,13.5843,13200.0
2009-04-22 09:35:00,19.65,19.82,19.65,19.73,16100.0,13.5705,13.6879,13.5705,13.6258,16100.0
2009-04-22 09:40:00,19.73,19.81,19.72,19.76,23300.0,13.6258,13.681,13.6188,13.6465,23300.0
2009-04-22 09:45:00,19.74,19.75,19.69,19.69,32900.0,13.6327,13.6396,13.5981,13.5981,32900.0
2009-04-22 09:50:00,19.7,19.7,19.62,19.64,27300.0,13.605,13.605,13.5498,13.5636,27300.0
2009-04-22 09:55:00,19.65,19.71,19.63,19.68,22900.0,13.5705,13.6119,13.5567,13.5912,22900.0
2009-04-22 10:00:00,19.68,19.79,19.68,19.76,33600.0,13.5912,13.6672,13.5912,13.6465,33600.0
2009-04-22 10:05:00,19.75,19.8,19.71,19.78,27000.0,13.6396,13.6741,13.6119,13.6603,27000.0
2009-04-22 10:10:00,19.77,19.85,19.73,19.85,32900.0,13.6534,13.7086,13.6258,13.7086,32900.0
2009-04-22 10:15:00,19.85,19.89,19.8,19.8,37200.0,13.7086,13.7363,13.6741,13.6741,37200.0
2009-04-22 10:20:00,19.8,19.92,19.8,19.88,24600.0,13.6741,13.757,13.6741,13.7293,24600.0
2009-04-22 10:25:00,19.88,19.97,19.87,19.95,106900.0,13.7293,13.7915,13.7224,13.7777,106900.0
2009-04-22 10:30:00,19.95,19.98,19.93,19.98,38300.0,13.7777,13.7984,13.7639,13.7984,38300.0
2009-04-22 10:35:00,19.98,19.99,19.93,19.95,28400.0,13.7984,13.8053,13.7639,13.7777,28400.0
2009-04-22 10:40:00,19.95,19.97,19.94,19.96,20500.0,13.7777,13.7915,13.7708,13.7846,20500.0
2009-04-22 10:45:00,19.96,19.97,19.95,19.97,15500.0,13.7846,13.7915,13.7777,13.7915,15500.0
2009-04-22 10:50:00,19.96,19.97,19.96,19.97,13500.0,13.7846,13.7915,13.7846,13.7915,13500.0
2009-04-22 10:55:00,19.96,20.0,19.94,19.96,50200.0,13.7846,13.8122,13.7708,13.7846,50200.0
2009-04-22 11:00:00,19.96,19.99,19.96,19.98,9300.0,13.7846,13.8053,13.7846,13.7984,9300.0
2009-04-22 11:05:00,19.98,20.0,19.98,19.99,30400.0,13.7984,13.8122,13.7984,13.8053,30400.0
2009-04-22 11:10:00,20.0,20.0,19.98,19.98,24000.0,13.8122,13.8122,13.7984,13.7984,24000.0
2009-04-22 11:15:00,19.98,19.99,19.98,19.99,21000.0,13.7984,13.8053,13.7984,13.8053,21000.0
2009-04-22 11:20:00,19.98,19.99,19.98,19.99,27700.0,13.7984,13.8053,13.7984,13.8053,27700.0
2009-04-22 11:25:00,19.98,19.99,19.98,19.98,42100.0,13.7984,13.8053,13.7984,13.7984,42100.0
2009-04-22 11:30:00,19.99,19.99,19.92,19.92,63200.0,13.8053,13.8053,13.757,13.757,63200.0
2009-04-22 11:35:00,19.92,19.93,19.83,19.83,161900.0,13.757,13.7639,13.6948,13.6948,161900.0
2009-04-22 11:40:00,19.83,19.84,19.78,19.79,89100.0,13.6948,13.7017,13.6603,13.6672,89100.0
2009-04-22 11:45:00,19.8,19.85,19.8,19.8,29300.0,13.6741,13.7086,13.6741,13.6741,29300.0
2009-04-22 11:50:00,19.82,19.82,19.8,19.82,33200.0,13.6879,13.6879,13.6741,13.6879,33200.0
2009-04-22 11:55:00,19.82,19.84,19.81,19.83,14100.0,13.6879,13.7017,13.681,13.6948,14100.0
2009-04-22 12:00:00,19.83,19.84,19.79,19.79,37200.0,13.6948,13.7017,13.6672,13.6672,37200.0
2009-04-22 12:05:00,19.79,19.83,19.78,19.82,61900.0,13.6672,13.6948,13.6603,13.6879,61900.0
2009-04-22 12:10:00,19.81,19.82,19.8,19.81,13500.0,13.681,13.6879,13.6741,13.681,13500.0
2009-04-22 12:15:00,19.8,19.81,19.77,19.78,14400.0,13.6741,13.681,13.6534,13.6603,14400.0
2009-04-22 12:20:00,19.77,19.77,19.73,19.74,18900.0,13.6534,13.6534,13.6258,13.6327,18900.0
2009-04-22 12:25:00,19.74,19.75,19.71,19.71,31600.0,13.6327,13.6396,13.6119,13.6119,31600.0
2009-04-22 12:30:00,19.72,19.72,19.64,19.64,21200.0,13.6188,13.6188,13.5636,13.5636,21200.0
2009-04-22 12:35:00,19.64,19.64,19.59,19.6,29000.0,13.5636,13.5636,13.5291,13.536,29000.0
2009-04-22 12:40:00,19.6,19.61,19.55,19.55,22600.0,13.536,13.5429,13.5014,13.5014,22600.0
2009-04-22 12:45:00,19.55,19.55,19.5,19.54,37800.0,13.5014,13.5014,13.4669,13.4945,37800.0
2009-04-22 12:50:00,19.55,19.55,19.51,19.53,20100.0,13.5014,13.5014,13.4738,13.4876,20100.0
2009-04-22 12:55:00,19.53,19.53,19.52,19.53,15600.0,13.4876,13.4876,13.4807,13.4876,15600.0
2009-04-22 13:00:00,19.53,19.58,19.52,19.56,27200.0,13.4876,13.5222,13.4807,13.5083,27200.0
2009-04-22 13:05:00,19.57,19.58,19.55,19.57,19500.0,13.5153,13.5222,13.5014,13.5153,19500.0
2009-04-22 13:10:00,19.56,19.57,19.52,19.56,19200.0,13.5083,13.5153,13.4807,13.5083,19200.0
2009-04-22 13:15:00,19.56,19.59,19.55,19.56,19100.0,13.5083,13.5291,13.5014,13.5083,19100.0
2009-04-22 13:20:00,19.56,19.57,19.56,19.56,13800.0,13.5083,13.5153,13.5083,13.5083,13800.0
2009-04-22 13:25:00,19.57,19.68,19.56,19.67,82900.0,13.5153,13.5912,13.5083,13.5843,82900.0
2009-04-22 13:30:00,19.66,19.76,19.66,19.75,46900.0,13.5774,13.6465,13.5774,13.6396,46900.0
2009-04-22 13:35:00,19.76,19.79,19.75,19.75,79700.0,13.6465,13.6672,13.6396,13.6396,79700.0
2009-04-22 13:40:00,19.75,19.76,19.75,19.75,30800.0,13.6396,13.6465,13.6396,13.6396,30800.0
2009-04-22 13:45:00,19.76,19.76,19.75,19.75,35600.0,13.6465,13.6465,13.6396,13.6396,35600.0
2009-04-22 13:50:00,19.76,19.76,19.75,19.75,27300.0,13.6465,13.6465,13.6396,13.6396,27300.0
2009-04-22 13:55:00,19.76,19.76,19.71,19.75,111700.0,13.6465,13.6465,13.6119,13.6396,111700.0
2009-04-22 14:00:00,19.75,19.76,19.75,19.75,25400.0,13.6396,13.6465,13.6396,13.6396,25400.0
2009-04-22 14:05:00,19.75,19.79,19.72,19.77,76400.0,13.6396,13.6672,13.6188,13.6534,76400.0
2009-04-22 14:10:00,19.77,19.78,19.75,19.76,15900.0,13.6534,13.6603,13.6396,13.6465,15900.0
2009-04-22 14:15:00,19.76,19.8,19.75,19.79,36500.0,13.6465,13.6741,13.6396,13.6672,36500.0
2009-04-22 14:20:00,19.79,19.79,19.78,19.78,28300.0,13.6672,13.6672,13.6603,13.6603,28300.0
2009-04-22 14:25:00,19.78,19.79,19.77,19.77,26800.0,13.6603,13.6672,13.6534,13.6534,26800.0
2009-04-22 14:30:00,19.78,19.91,19.77,19.87,102000.0,13.6603,13.7501,13.6534,13.7224,102000.0
2009-04-22 14:35:00,19.87,19.87,19.86,19.87,41600.0,13.7224,13.7224,13.7155,13.7224,41600.0
2009-04-22 14:40:00,19.87,19.87,19.84,19.84,54200.0,13.7224,13.7224,13.7017,13.7017,54200.0
2009-04-22 14:45:00,19.85,19.85,19.84,19.85,33400.0,13.7086,13.7086,13.7017,13.7086,33400.0
2009-04-22 14:50:00,19.85,19.85,19.84,19.85,27500.0,13.7086,13.7086,13.7017,13.7086,27500.0
2009-04-22 14:55:00,19.84,19.85,19.74,19.75,43400.0,13.7017,13.7086,13.6327,13.6396,43400.0
2009-04-22 15:00:00,19.74,19.77,19.7,19.74,69300.0,13.6327,13.6534,13.605,13.6327,69300.0
2009-04-22 15:05:00,19.74,19.77,19.73,19.76,40400.0,13.6327,13.6534,13.6258,13.6465,40400.0
2009-04-22 15:10:00,19.76,19.89,19.76,19.84,62300.0,13.6465,13.7363,13.6465,13.7017,62300.0
2009-04-22 15:15:00,19.84,19.85,19.75,19.77,132800.0,13.7017,13.7086,13.6396,13.6534,132800.0
2009-04-22 15:20:00,19.78,19.82,19.75,19.8,68800.0,13.6603,13.6879,13.6396,13.6741,68800.0
2009-04-22 15:25:00,19.8,19.88,19.75,19.86,96400.0,13.6741,13.7293,13.6396,13.7155,96400.0
2009-04-22 15:30:00,19.86,19.91,19.78,19.9,93100.0,13.7155,13.7501,13.6603,13.7432,93100.0
2009-04-22 15:35:00,19.91,19.91,19.66,19.7,137200.0,13.7501,13.7501,13.5774,13.605,137200.0
2009-04-22 15:40:00,19.7,19.77,19.65,19.69,119700.0,13.605,13.6534,13.5705,13.5981,119700.0
2009-04-22 15:45:00,19.69,19.71,19.6,19.68,66900.0,13.5981,13.6119,13.536,13.5912,66900.0
2009-04-22 15:50:00,19.68,19.71,19.59,19.6,104100.0,13.5912,13.6119,13.5291,13.536,104100.0
2009-04-22 15:55:00,19.61,19.61,19.56,19.59,142100.0,13.5429,13.5429,13.5083,13.5291,142100.0
2009-04-23 09:30:00,19.67,19.67,19.5,19.5,29800.0,13.5843,13.5843,13.4669,13.4669,29800.0
2009-04-23 09:35:00,19.5,19.64,19.5,19.63,29300.0,13.4669,13.5636,13.4669,13.5567,29300.0
2009-04-23 09:40:00,19.63,19.64,19.49,19.53,40700.0,13.5567,13.5636,13.46,13.4876,40700.0
2009-04-23 09:45:00,19.52,19.53,19.48,19.51,35700.0,13.4807,13.4876,13.4531,13.4738,35700.0
2009-04-23 09:50:00,19.51,19.52,19.36,19.41,32000.0,13.4738,13.4807,13.3702,13.4048,32000.0
2009-04-23 09:55:00,19.4,19.41,19.33,19.35,25200.0,13.3979,13.4048,13.3495,13.3633,25200.0
2009-04-23 10:00:00,19.34,19.39,19.28,19.39,54500.0,13.3564,13.3909,13.315,13.3909,54500.0
2009-04-23 10:05:00,19.38,19.41,19.33,19.35,28400.0,13.384,13.4048,13.3495,13.3633,28400.0
2009-04-23 10:10:00,19.34,19.35,19.28,19.31,36200.0,13.3564,13.3633,13.315,13.3357,36200.0
2009-04-23 10:15:00,19.29,19.35,19.28,19.33,17100.0,13.3219,13.3633,13.315,13.3495,17100.0
2009-04-23 10:20:00,19.33,19.45,19.3,19.44,19500.0,13.3495,13.4324,13.3288,13.4255,19500.0
2009-04-23 10:25:00,19.45,19.51,19.44,19.5,13400.0,13.4324,13.4738,13.4255,13.4669,13400.0
2009-04-23 10:30:00,19.51,19.52,19.5,19.52,21500.0,13.4738,13.4807,13.4669,13.4807,21500.0
2009-04-23 10:35:00,19.52,19.61,19.52,19.56,23800.0,13.4807,13.5429,13.4807,13.5083,23800.0
2009-04-23 10:40:00,19.56,19.59,19.5,19.52,34300.0,13.5083,13.5291,13.4669,13.4807,34300.0
2009-04-23 10:45:00,19.52,19.54,19.49,19.53,24400.0,13.4807,13.4945,13.46,13.4876,24400.0
2009-04-23 10:50:00,19.52,19.57,19.51,19.52,49900.0,13.4807,13.5153,13.4738,13.4807,49900.0
2009-04-23 10:55:00,19.51,19.53,19.5,19.5,26800.0,13.4738,13.4876,13.4669,13.4669,26800.0
2009-04-23 11:00:00,19.5,19.51,19.47,19.5,24400.0,13.4669,13.4738,13.4462,13.4669,24400.0
2009-04-23 11:05:00,19.5,19.51,19.46,19.46,24900.0,13.4669,13.4738,13.4393,13.4393,24900.0
2009-04-23 11:10:00,19.45,19.46,19.29,19.3,39600.0,13.4324,13.4393,13.3219,13.3288,39600.0
2009-04-23 11:15:00,19.3,19.36,19.28,19.33,48000.0,13.3288,13.3702,13.315,13.3495,48000.0
2009-04-23 11:20:00,19.32,19.37,19.3,19.34,79300.0,13.3426,13.3771,13.3288,13.3564,79300.0
2009-04-23 11:25:00,19.33,19.33,19.3,19.3,42300.0,13.3495,13.3495,13.3288,13.3288,42300.0
2009-04-23 11:30:00,19.31,19.35,19.29,19.32,31700.0,13.3357,13.3633,13.3219,13.3426,31700.0
2009-04-23 11:35:00,19.32,19.35,19.3,19.3,10600.0,13.3426,13.3633,13.3288,13.3288,10600.0
2009-04-23 11:40:00,19.3,19.32,19.29,19.3,28200.0,13.3288,13.3426,13.3219,13.3288,28200.0
2009-04-23 11:45:00,19.31,19.35,19.29,19.29,14900.0,13.3357,13.3633,13.3219,13.3219,14900.0
2009-04-23 11:50:00,19.3,19.32,19.28,19.32,35200.0,13.3288,13.3426,13.315,13.3426,35200.0
2009-04-23 11:55:00,19.32,19.32,19.25,19.27,15800.0,13.3426,13.3426,13.2943,13.3081,15800.0
2009-04-23 12:00:00,19.26,19.29,19.26,19.26,14800.0,13.3012,13.3219,13.3012,13.3012,14800.0
2009-04-23 12:05:00,19.26,19.32,19.26,19.3,24300.0,13.3012,13.3426,13.3012,13.3288,24300.0
2009-04-23 12:10:00,19.31,19.37,19.31,19.34,61000.0,13.3357,13.3771,13.3357,13.3564,61000.0
2009-04-23 12:15:00,19.34,19.37,19.33,19.34,51000.0,13.3564,13.3771,13.3495,13.3564,51000.0
2009-04-23 12:20:00,19.34,19.34,19.33,19.33,6300.0,13.3564,13.3564,13.3495,13.3495,6300.0
2009-04-23 12:25:00,19.33,19.34,19.31,19.33,16500.0,13.3495,13.3564,13.3357,13.3495,16500.0
2009-04-23 12:30:00,19.33,19.34,19.3,19.33,31500.0,13.3495,13.3564,13.3288,13.3495,31500.0
2009-04-23 12:35:00,19.33,19.37,19.32,19.37,9800.0,13.3495,13.3771,13.3426,13.3771,9800.0
2009-04-23 12:40:00,19.38,19.38,19.34,19.34,88300.0,13.384,13.384,13.3564,13.3564,88300.0
2009-04-23 12:45:00,19.34,19.35,19.33,19.33,504800.0,13.3564,13.3633,13.3495,13.3495,504800.0
2009-04-23 12:50:00,19.34,19.37,19.33,19.37,8100.0,13.3564,13.3771,13.3495,13.3771,8100.0
2009-04-23 12:55:00,19.36,19.37,19.35,19.35,55000.0,13.3702,13.3771,13.3633,13.3633,55000.0
2009-04-23 13:00:00,19.36,19.42,19.35,19.4,118600.0,13.3702,13.4117,13.3633,13.3979,118600.0
2009-04-23 13:05:00,19.39,19.42,19.38,19.39,17300.0,13.3909,13.4117,13.384,13.3909,17300.0
2009-04-23 13:10:00,19.4,19.41,19.34,19.36,26300.0,13.3979,13.4048,13.3564,13.3702,26300.0
2009-04-23 13:15:00,19.37,19.42,19.36,19.42,9800.0,13.3771,13.4117,13.3702,13.4117,9800.0
2009-04-23 13:20:00,19.42,19.45,19.41,19.44,11300.0,13.4117,13.4324,13.4048,13.4255,11300.0
2009-04-23 13:25:00,19.44,19.47,19.43,19.44,18700.0,13.4255,13.4462,13.4186,13.4255,18700.0
2009-04-23 13:30:00,19.44,19.44,19.4,19.41,17800.0,13.4255,13.4255,13.3979,13.4048,17800.0
2009-04-23 13:35:00,19.42,19.45,19.42,19.45,27500.0,13.4117,13.4324,13.4117,13.4324,27500.0
2009-04-23 13:40:00,19.45,19.47,19.41,19.45,36000.0,13.4324,13.4462,13.4048,13.4324,36000.0
2009-04-23 13:45:00,19.44,19.45,19.39,19.4,26900.0,13.4255,13.4324,13.3909,13.3979,26900.0
2009-04-23 13:50:00,19.41,19.41,19.35,19.37,18800.0,13.4048,13.4048,13.3633,13.3771,18800.0
2009-04-23 13:55:00,19.37,19.39,19.37,19.39,10800.0,13.3771,13.3909,13.3771,13.3909,10800.0
2009-04-23 14:00:00,19.38,19.38,19.28,19.32,29800.0,13.384,13.384,13.315,13.3426,29800.0
2009-04-23 14:05:00,19.33,19.33,19.28,19.28,8900.0,13.3495,13.3495,13.315,13.315,8900.0
2009-04-23 14:10:00,19.28,19.28,19.25,19.26,16600.0,13.315,13.315,13.2943,13.3012,16600.0
2009-04-23 14:15:00,19.25,19.35,19.24,19.34,23800.0,13.2943,13.3633,13.2874,13.3564,23800.0
2009-04-23 14:20:00,19.33,19.33,19.29,19.29,17100.0,13.3495,13.3495,13.3219,13.3219,17100.0
2009-04-23 14:25:00,19.3,19.33,19.29,19.33,19400.0,13.3288,13.3495,13.3219,13.3495,19400.0
2009-04-23 14:30:00,19.32,19.33,19.27,19.3,14400.0,13.3426,13.3495,13.3081,13.3288,14400.0
2009-04-23 14:35:00,19.3,19.39,19.28,19.39,17700.0,13.3288,13.3909,13.315,13.3909,17700.0
2009-04-23 14:40:00,19.38,19.42,19.37,19.37,19500.0,13.384,13.4117,13.3771,13.3771,19500.0
2009-04-23 14:45:00,19.38,19.41,19.37,19.4,17700.0,13.384,13.4048,13.3771,13.3979,17700.0
2009-04-23 14:50:00,19.41,19.43,19.39,19.39,11100.0,13.4048,13.4186,13.3909,13.3909,11100.0
2009-04-23 14:55:00,19.38,19.38,19.27,19.29,31800.0,13.384,13.384,13.3081,13.3219,31800.0
2009-04-23 15:00:00,19.29,19.3,19.24,19.28,32500.0,13.3219,13.3288,13.2874,13.315,32500.0
2009-04-23 15:05:00,19.27,19.29,19.25,19.27,21600.0,13.3081,13.3219,13.2943,13.3081,21600.0
2009-04-23 15:10:00,19.26,19.27,19.2,19.24,33400.0,13.3012,13.3081,13.2597,13.2874,33400.0
2009-04-23 15:15:00,19.25,19.28,19.2,19.28,40700.0,13.2943,13.315,13.2597,13.315,40700.0
2009-04-23 15:20:00,19.28,19.35,19.21,19.33,60700.0,13.315,13.3633,13.2666,13.3495,60700.0
2009-04-23 15:25:00,19.34,19.35,19.26,19.32,33700.0,13.3564,13.3633,13.3012,13.3426,33700.0
2009-04-23 15:30:00,19.31,19.36,19.25,19.31,62300.0,13.3357,13.3702,13.2943,13.3357,62300.0
2009-04-23 15:35:00,19.31,19.35,19.26,19.32,145300.0,13.3357,13.3633,13.3012,13.3426,145300.0
2009-04-23 15:40:00,19.32,19.45,19.32,19.45,105900.0,13.3426,13.4324,13.3426,13.4324,105900.0
2009-04-23 15:45:00,19.44,19.47,19.4,19.46,123600.0,13.4255,13.4462,13.3979,13.4393,123600.0
2009-04-23 15:50:00,19.46,19.51,19.45,19.49,144100.0,13.4393,13.4738,13.4324,13.46,144100.0
2009-04-23 15:55:00,19.49,19.5,19.47,19.5,145500.0,13.46,13.4669,13.4462,13.4669,145500.0
2009-04-24 09:30:00,19.62,19.63,19.48,19.49,30700.0,13.5498,13.5567,13.4531,13.46,30700.0
2009-04-24 09:35:00,19.49,19.62,19.48,19.6,13600.0,13.46,13.5498,13.4531,13.536,13600.0
2009-04-24 09:40:00,19.58,19.65,19.49,19.52,25900.0,13.5222,13.5705,13.46,13.4807,25900.0
2009-04-24 09:45:00,19.54,19.58,19.48,19.51,19200.0,13.4945,13.5222,13.4531,13.4738,19200.0
2009-04-24 09:50:00,19.51,19.7,19.5,19.62,36100.0,13.4738,13.605,13.4669,13.5498,36100.0
2009-04-24 09:55:00,19.62,19.68,19.57,19.68,16800.0,13.5498,13.5912,13.5153,13.5912,16800.0
2009-04-24 10:00:00,19.67,19.8,19.64,19.73,71600.0,13.5843,13.6741,13.5636,13.6258,71600.0
2009-04-24 10:05:00,19.73,19.76,19.65,19.66,25800.0,13.6258,13.6465,13.5705,13.5774,25800.0
2009-04-24 10:10:00,19.65,19.65,19.54,19.6,18400.0,13.5705,13.5705,13.4945,13.536,18400.0
2009-04-24 10:15:00,19.59,19.59,19.57,19.57,21600.0,13.5291,13.5291,13.5153,13.5153,21600.0
2009-04-24 10:20:00,19.57,19.58,19.49,19.51,33400.0,13.5153,13.5222,13.46,13.4738,33400.0
2009-04-24 10:25:00,19.5,19.58,19.46,19.57,173300.0,13.4669,13.5222,13.4393,13.5153,173300.0
2009-04-24 10:30:00,19.56,19.58,19.49,19.58,34300.0,13.5083,13.5222,13.46,13.5222,34300.0
2009-04-24 10:35:00,19.57,19.61,19.57,19.6,27400.0,13.5153,13.5429,13.5153,13.536,27400.0
2009-04-24 10:40:00,19.59,19.59,19.5,19.51,19500.0,13.5291,13.5291,13.4669,13.4738,19500.0
2009-04-24 10:45:00,19.49,19.56,19.47,19.55,19400.0,13.46,13.5083,13.4462,13.5014,19400.0
2009-04-24 10:50:00,19.55,19.57,19.55,19.57,7000.0,13.5014,13.5153,13.5014,13.5153,7000.0
2009-04-24 10:55:00,19.57,19.57,19.52,19.54,16600.0,13.5153,13.5153,13.4807,13.4945,16600.0
2009-04-24 11:00:00,19.53,19.54,19.49,19.49,13000.0,13.4876,13.4945,13.46,13.46,13000.0
2009-04-24 11:05:00,19.48,19.48,19.41,19.45,43000.0,13.4531,13.4531,13.4048,13.4324,43000.0
2009-04-24 11:10:00,19.44,19.46,19.44,19.45,14100.0,13.4255,13.4393,13.4255,13.4324,14100.0
2009-04-24 11:15:00,19.44,19.48,19.43,19.44,20100.0,13.4255,13.4531,13.4186,13.4255,20100.0
2009-04-24 11:20:00,19.45,19.45,19.41,19.41,14200.0,13.4324,13.4324,13.4048,13.4048,14200.0
2009-04-24 11:25:00,19.41,19.45,19.4,19.45,15600.0,13.4048,13.4324,13.3979,13.4324,15600.0
2009-04-24 11:30:00,19.45,19.48,19.44,19.44,24900.0,13.4324,13.4531,13.4255,13.4255,24900.0
2009-04-24 11:35:00,19.44,19.45,19.37,19.37,19900.0,13.4255,13.4324,13.3771,13.3771,19900.0
2009-04-24 11:40:00,19.38,19.4,19.35,19.39,20400.0,13.384,13.3979,13.3633,13.3909,20400.0
2009-04-24 11:45:00,19.39,19.46,19.39,19.46,36400.0,13.3909,13.4393,13.3909,13.4393,36400.0
2009-04-24 11:50:00,19.46,19.48,19.45,19.47,23600.0,13.4393,13.4531,13.4324,13.4462,23600.0
2009-04-24 11:55:00,19.47,19.47,19.42,19.43,20900.0,13.4462,13.4462,13.4117,13.4186,20900.0
2009-04-24 12:00:00,19.43,19.47,19.41,19.46,35900.0,13.4186,13.4462,13.4048,13.4393,35900.0
2009-04-24 12:05:00,19.45,19.46,19.44,19.46,26700.0,13.4324,13.4393,13.4255,13.4393,26700.0
2009-04-24 12:10:00,19.45,19.49,19.43,19.49,21400.0,13.4324,13.46,13.4186,13.46,21400.0
2009-04-24 12:15:00,19.49,19.54,19.47,19.48,72000.0,13.46,13.4945,13.4462,13.4531,72000.0
2009-04-24 12:20:00,19.47,19.48,19.46,19.46,8700.0,13.4462,13.4531,13.4393,13.4393,8700.0
2009-04-24 12:25:00,19.46,19.46,19.43,19.44,11800.0,13.4393,13.4393,13.4186,13.4255,11800.0
2009-04-24 12:30:00,19.43,19.44,19.41,19.43,18200.0,13.4186,13.4255,13.4048,13.4186,18200.0
2009-04-24 12:35:00,19.43,19.49,19.42,19.49,32800.0,13.4186,13.46,13.4117,13.46,32800.0
2009-04-24 12:40:00,19.48,19.5,19.48,19.49,34300.0,13.4531,13.4669,13.4531,13.46,34300.0
2009-04-24 12:45:00,19.5,19.5,19.45,19.47,17100.0,13.4669,13.4669,13.4324,13.4462,17100.0
2009-04-24 12:50:00,19.47,19.5,19.45,19.5,29200.0,13.4462,13.4669,13.4324,13.4669,29200.0
2009-04-24 12:55:00,19.49,19.52,19.48,19.5,60100.0,13.46,13.4807,13.4531,13.4669,60100.0
2009-04-24 13:00:00,19.5,19.52,19.49,19.5,21200.0,13.4669,13.4807,13.46,13.4669,21200.0
2009-04-24 13:05:00,19.5,19.51,19.47,19.47,14500.0,13.4669,13.4738,13.4462,13.4462,14500.0
2009-04-24 13:10:00,19.47,19.48,19.47,19.48,9100.0,13.4462,13.4531,13.4462,13.4531,9100.0
2009-04-24 13:15:00,19.47,19.48,19.47,19.48,13400.0,13.4462,13.4531,13.4462,13.4531,13400.0
2009-04-24 13:20:00,19.48,19.51,19.48,19.51,25500.0,13.4531,13.4738,13.4531,13.4738,25500.0
2009-04-24 13:25:00,19.51,19.51,19.47,19.47,15900.0,13.4738,13.4738,13.4462,13.4462,15900.0
2009-04-24 13:30:00,19.47,19.48,19.43,19.45,23300.0,13.4462,13.4531,13.4186,13.4324,23300.0
2009-04-24 13:35:00,19.46,19.46,19.41,19.43,111400.0,13.4393,13.4393,13.4048,13.4186,111400.0
2009-04-24 13:40:00,19.43,19.48,19.43,19.48,12900.0,13.4186,13.4531,13.4186,13.4531,12900.0
2009-04-24 13:45:00,19.48,19.5,19.47,19.5,8500.0,13.4531,13.4669,13.4462,13.4669,8500.0
2009-04-24 13:50:00,19.5,19.51,19.49,19.5,9600.0,13.4669,13.4738,13.46,13.4669,9600.0
2009-04-24 13:55:00,19.5,19.51,19.49,19.5,15300.0,13.4669,13.4738,13.46,13.4669,15300.0
2009-04-24 14:00:00,19.5,19.6,19.43,19.51,113400.0,13.4669,13.536,13.4186,13.4738,113400.0
2009-04-24 14:05:00,19.51,19.56,19.45,19.46,49300.0,13.4738,13.5083,13.4324,13.4393,49300.0
2009-04-24 14:10:00,19.47,19.51,19.32,19.37,57400.0,13.4462,13.4738,13.3426,13.3771,57400.0
2009-04-24 14:15:00,19.37,19.44,19.36,19.41,27600.0,13.3771,13.4255,13.3702,13.4048,27600.0
2009-04-24 14:20:00,19.42,19.49,19.39,19.4,45600.0,13.4117,13.46,13.3909,13.3979,45600.0
2009-04-24 14:25:00,19.4,19.44,19.37,19.41,23700.0,13.3979,13.4255,13.3771,13.4048,23700.0
2009-04-24 14:30:00,19.43,19.5,19.43,19.5,36600.0,13.4186,13.4669,13.4186,13.4669,36600.0
2009-04-24 14:35:00,19.51,19.55,19.48,19.55,31700.0,13.4738,13.5014,13.4531,13.5014,31700.0
2009-04-24 14:40:00,19.54,19.58,19.5,19.58,27100.0,13.4945,13.5222,13.4669,13.5222,27100.0
2009-04-24 14:45:00,19.58,19.65,19.53,19.53,67200.0,13.5222,13.5705,13.4876,13.4876,67200.0
2009-04-24 14:50:00,19.55,19.58,19.51,19.55,25400.0,13.5014,13.5222,13.4738,13.5014,25400.0
2009-04-24 14:55:00,19.56,19.58,19.53,19.58,23100.0,13.5083,13.5222,13.4876,13.5222,23100.0
2009-04-24 15:00:00,19.58,19.63,19.55,19.6,28800.0,13.5222,13.5567,13.5014,13.536,28800.0
2009-04-24 15:05:00,19.6,19.67,19.59,19.67,77600.0,13.536,13.5843,13.5291,13.5843,77600.0
2009-04-24 15:10:00,19.67,19.67,19.61,19.63,83900.0,13.5843,13.5843,13.5429,13.5567,83900.0
2009-04-24 15:15:00,19.62,19.68,19.62,19.65,41400.0,13.5498,13.5912,13.5498,13.5705,41400.0
2009-04-24 15:20:00,19.64,19.72,19.64,19.7,29300.0,13.5636,13.6188,13.5636,13.605,29300.0
2009-04-24 15:25:00,19.71,19.71,19.62,19.65,64700.0,13.6119,13.6119,13.5498,13.5705,64700.0
2009-04-24 15:30:00,19.65,19.72,19.65,19.68,65300.0,13.5705,13.6188,13.5705,13.5912,65300.0
2009-04-24 15:35:00,19.68,19.68,19.6,19.66,76300.0,13.5912,13.5912,13.536,13.5774,76300.0
2009-04-24 15:40:00,19.67,19.68,19.63,19.63,67000.0,13.5843,13.5912,13.5567,13.5567,67000.0
2009-04-24 15:45:00,19.63,19.66,19.61,19.64,84200.0,13.5567,13.5774,13.5429,13.5636,84200.0
2009-04-24 15:50:00,19.64,19.66,19.54,19.55,74000.0,13.5636,13.5774,13.4945,13.5014,74000.0
2009-04-24 15:55:00,19.55,19.55,19.42,19.51,123700.0,13.5014,13.5014,13.4117,13.4738,123700.0
2009-04-27 09:30:00,19.36,19.54,19.36,19.38,14200.0,13.3702,13.4945,13.3702,13.384,14200.0
2009-04-27 09:35:00,19.4,19.51,19.39,19.43,19100.0,13.3979,13.4738,13.3909,13.4186,19100.0
2009-04-27 09:40:00,19.49,19.5,19.31,19.43,41700.0,13.46,13.4669,13.3357,13.4186,41700.0
2009-04-27 09:45:00,19.48,19.48,19.43,19.45,15600.0,13.4531,13.4531,13.4186,13.4324,15600.0
2009-04-27 09:50:00,19.45,19.55,19.45,19.54,18000.0,13.4324,13.5014,13.4324,13.4945,18000.0
2009-04-27 09:55:00,19.54,19.6,19.5,19.57,31600.0,13.4945,13.536,13.4669,13.5153,31600.0
2009-04-27 10:00:00,19.57,19.62,19.54,19.55,20600.0,13.5153,13.5498,13.4945,13.5014,20600.0
2009-04-27 10:05:00,19.55,19.56,19.46,19.49,17700.0,13.5014,13.5083,13.4393,13.46,17700.0
2009-04-27 10:10:00,19.49,19.49,19.4,19.43,23100.0,13.46,13.46,13.3979,13.4186,23100.0
2009-04-27 10:15:00,19.44,19.65,19.39,19.61,35600.0,13.4255,13.5705,13.3909,13.5429,35600.0
2009-04-27 10:20:00,19.62,19.62,19.53,19.57,23100.0,13.5498,13.5498,13.4876,13.5153,23100.0
2009-04-27 10:25:00,19.58,19.59,19.53,19.56,9500.0,13.5222,13.5291,13.4876,13.5083,9500.0
2009-04-27 10:30:00,19.55,19.56,19.51,19.51,9800.0,13.5014,13.5083,13.4738,13.4738,9800.0
2009-04-27 10:35:00,19.5,19.6,19.5,19.58,22100.0,13.4669,13.536,13.4669,13.5222,22100.0
2009-04-27 10:40:00,19.57,19.6,19.57,19.57,26100.0,13.5153,13.536,13.5153,13.5153,26100.0
2009-04-27 10:45:00,19.57,19.59,19.56,19.58,11300.0,13.5153,13.5291,13.5083,13.5222,11300.0
2009-04-27 10:50:00,19.59,19.59,19.57,19.58,9900.0,13.5291,13.5291,13.5153,13.5222,9900.0
2009-04-27 10:55:00,19.59,19.6,19.58,19.59,22400.0,13.5291,13.536,13.5222,13.5291,22400.0
2009-04-27 11:00:00,19.58,19.6,19.57,19.57,13300.0,13.5222,13.536,13.5153,13.5153,13300.0
2009-04-27 11:05:00,19.57,19.59,19.53,19.59,8800.0,13.5153,13.5291,13.4876,13.5291,8800.0
2009-04-27 11:10:00,19.59,19.61,19.55,19.61,9000.0,13.5291,13.5429,13.5014,13.5429,9000.0
2009-04-27 11:15:00,19.61,19.62,19.59,19.61,30200.0,13.5429,13.5498,13.5291,13.5429,30200.0
2009-04-27 11:20:00,19.6,19.7,19.59,19.7,15800.0,13.536,13.605,13.5291,13.605,15800.0
2009-04-27 11:25:00,19.71,19.77,19.7,19.76,19600.0,13.6119,13.6534,13.605,13.6465,19600.0
2009-04-27 11:30:00,19.76,19.81,19.75,19.81,56900.0,13.6465,13.681,13.6396,13.681,56900.0
2009-04-27 11:35:00,19.8,19.86,19.79,19.86,39800.0,13.6741,13.7155,13.6672,13.7155,39800.0
2009-04-27 11:40:00,19.86,19.93,19.85,19.91,69400.0,13.7155,13.7639,13.7086,13.7501,69400.0
2009-04-27 11:45:00,19.91,19.96,19.88,19.95,34500.0,13.7501,13.7846,13.7293,13.7777,34500.0
2009-04-27 11:50:00,19.94,19.98,19.93,19.98,31500.0,13.7708,13.7984,13.7639,13.7984,31500.0
2009-04-27 11:55:00,19.98,19.98,19.96,19.98,15200.0,13.7984,13.7984,13.7846,13.7984,15200.0
2009-04-27 12:00:00,19.98,19.98,19.93,19.97,28700.0,13.7984,13.7984,13.7639,13.7915,28700.0
2009-04-27 12:05:00,19.98,19.99,19.97,19.97,11200.0,13.7984,13.8053,13.7915,13.7915,11200.0
2009-04-27 12:10:00,19.98,19.98,19.95,19.96,10500.0,13.7984,13.7984,13.7777,13.7846,10500.0
2009-04-27 12:15:00,19.95,19.95,19.88,19.89,12200.0,13.7777,13.7777,13.7293,13.7363,12200.0
2009-04-27 12:20:00,19.88,19.89,19.86,19.86,11000.0,13.7293,13.7363,13.7155,13.7155,11000.0
2009-04-27 12:25:00,19.87,19.87,19.82,19.84,11800.0,13.7224,13.7224,13.6879,13.7017,11800.0
2009-04-27 12:30:00,19.84,19.84,19.82,19.84,9100.0,13.7017,13.7017,13.6879,13.7017,9100.0
2009-04-27 12:35:00,19.84,19.84,19.78,19.8,22500.0,13.7017,13.7017,13.6603,13.6741,22500.0
2009-04-27 12:40:00,19.8,19.82,19.74,19.81,24700.0,13.6741,13.6879,13.6327,13.681,24700.0
2009-04-27 12:45:00,19.81,19.81,19.77,19.79,22000.0,13.681,13.681,13.6534,13.6672,22000.0
2009-04-27 12:50:00,19.78,19.78,19.71,19.74,12300.0,13.6603,13.6603,13.6119,13.6327,12300.0
2009-04-27 12:55:00,19.73,19.76,19.73,19.75,10200.0,13.6258,13.6465,13.6258,13.6396,10200.0
2009-04-27 13:00:00,19.74,19.75,19.7,19.73,17600.0,13.6327,13.6396,13.605,13.6258,17600.0
2009-04-27 13:05:00,19.73,19.73,19.7,19.71,11700.0,13.6258,13.6258,13.605,13.6119,11700.0
2009-04-27 13:10:00,19.72,19.73,19.72,19.73,4500.0,13.6188,13.6258,13.6188,13.6258,4500.0
2009-04-27 13:15:00,19.73,19.73,19.68,19.68,57600.0,13.6258,13.6258,13.5912,13.5912,57600.0
2009-04-27 13:20:00,19.7,19.7,19.63,19.64,26700.0,13.605,13.605,13.5567,13.5636,26700.0
2009-04-27 13:25:00,19.63,19.65,19.6,19.6,7700.0,13.5567,13.5705,13.536,13.536,7700.0
2009-04-27 13:30:00,19.59,19.64,19.55,19.64,14300.0,13.5291,13.5636,13.5014,13.5636,14300.0
2009-04-27 13:35:00,19.64,19.64,19.59,19.61,12200.0,13.5636,13.5636,13.5291,13.5429,12200.0
2009-04-27 13:40:00,19.61,19.68,19.6,19.65,18000.0,13.5429,13.5912,13.536,13.5705,18000.0
2009-04-27 13:45:00,19.65,19.65,19.57,19.58,33500.0,13.5705,13.5705,13.5153,13.5222,33500.0
2009-04-27 13:50:00,19.59,19.6,19.57,19.59,20600.0,13.5291,13.536,13.5153,13.5291,20600.0
2009-04-27 13:55:00,19.58,19.62,19.55,19.62,17000.0,13.5222,13.5498,13.5014,13.5498,17000.0
2009-04-27 14:00:00,19.61,19.61,19.59,19.61,15200.0,13.5429,13.5429,13.5291,13.5429,15200.0
2009-04-27 14:05:00,19.61,19.63,19.59,19.61,19500.0,13.5429,13.5567,13.5291,13.5429,19500.0
2009-04-27 14:10:00,19.6,19.65,19.6,19.64,33000.0,13.536,13.5705,13.536,13.5636,33000.0
2009-04-27 14:15:00,19.63,19.63,19.59,19.61,50300.0,13.5567,13.5567,13.5291,13.5429,50300.0
2009-04-27 14:20:00,19.61,19.63,19.59,19.63,22600.0,13.5429,13.5567,13.5291,13.5567,22600.0
2009-04-27 14:25:00,19.62,19.65,19.59,19.65,41900.0,13.5498,13.5705,13.5291,13.5705,41900.0
2009-04-27 14:30:00,19.64,19.68,19.64,19.68,42000.0,13.5636,13.5912,13.5636,13.5912,42000.0
2009-04-27 14:35:00,19.67,19.7,19.66,19.69,43400.0,13.5843,13.605,13.5774,13.5981,43400.0
2009-04-27 14:40:00,19.69,19.7,19.66,19.66,25000.0,13.5981,13.605,13.5774,13.5774,25000.0
2009-04-27 14:45:00,19.66,19.66,19.62,19.63,31900.0,13.5774,13.5774,13.5498,13.5567,31900.0
2009-04-27 14:50:00,19.63,19.65,19.63,19.65,36300.0,13.5567,13.5705,13.5567,13.5705,36300.0
2009-04-27 14:55:00,19.65,19.65,19.62,19.64,49500.0,13.5705,13.5705,13.5498,13.5636,49500.0
2009-04-27 15:00:00,19.63,19.64,19.58,19.58,24800.0,13.5567,13.5636,13.5222,13.5222,24800.0
2009-04-27 15:05:00,19.58,19.59,19.52,19.54,21900.0,13.5222,13.5291,13.4807,13.4945,21900.0
2009-04-27 15:10:00,19.54,19.57,19.53,19.56,21400.0,13.4945,13.5153,13.4876,13.5083,21400.0
2009-04-27 15:15:00,19.56,19.65,19.56,19.65,47300.0,13.5083,13.5705,13.5083,13.5705,47300.0
2009-04-27 15:20:00,19.65,19.66,19.6,19.6,32100.0,13.5705,13.5774,13.536,13.536,32100.0
2009-04-27 15:25:00,19.6,19.61,19.55,19.61,58300.0,13.536,13.5429,13.5014,13.5429,58300.0
2009-04-27 15:30:00,19.6,19.63,19.57,19.62,55400.0,13.536,13.5567,13.5153,13.5498,55400.0
2009-04-27 15:35:00,19.62,19.67,19.6,19.67,45500.0,13.5498,13.5843,13.536,13.5843,45500.0
2009-04-27 15:40:00,19.67,19.76,19.65,19.76,87400.0,13.5843,13.6465,13.5705,13.6465,87400.0
2009-04-27 15:45:00,19.75,19.82,19.72,19.81,103700.0,13.6396,13.6879,13.6188,13.681,103700.0
2009-04-27 15:50:00,19.81,19.82,19.7,19.76,111300.0,13.681,13.6879,13.605,13.6465,111300.0
2009-04-27 15:55:00,19.76,19.76,19.67,19.7,121600.0,13.6465,13.6465,13.5843,13.605,121600.0
2009-04-28 09:30:00,19.47,19.47,19.2,19.24,32700.0,13.4462,13.4462,13.2597,13.2874,32700.0
2009-04-28 09:35:00,19.24,19.3,19.17,19.24,67800.0,13.2874,13.3288,13.239,13.2874,67800.0
2009-04-28 09:40:00,19.23,19.25,19.1,19.12,28500.0,13.2804,13.2943,13.1907,13.2045,28500.0
2009-04-28 09:45:00,19.12,19.23,19.11,19.22,26700.0,13.2045,13.2804,13.1976,13.2735,26700.0
2009-04-28 09:50:00,19.21,19.26,19.21,19.24,42400.0,13.2666,13.3012,13.2666,13.2874,42400.0
2009-04-28 09:55:00,19.25,19.27,19.25,19.25,15800.0,13.2943,13.3081,13.2943,13.2943,15800.0
2009-04-28 10:00:00,19.26,19.28,19.22,19.25,95500.0,13.3012,13.315,13.2735,13.2943,95500.0
2009-04-28 10:05:00,19.25,19.28,19.23,19.25,64800.0,13.2943,13.315,13.2804,13.2943,64800.0
2009-04-28 10:10:00,19.25,19.26,19.24,19.25,60900.0,13.2943,13.3012,13.2874,13.2943,60900.0
2009-04-28 10:15:00,19.25,19.34,19.23,19.28,65800.0,13.2943,13.3564,13.2804,13.315,65800.0
2009-04-28 10:20:00,19.28,19.3,19.24,19.24,52500.0,13.315,13.3288,13.2874,13.2874,52500.0
2009-04-28 10:25:00,19.25,19.36,19.24,19.34,220200.0,13.2943,13.3702,13.2874,13.3564,220200.0
2009-04-28 10:30:00,19.34,19.34,19.25,19.27,133900.0,13.3564,13.3564,13.2943,13.3081,133900.0
2009-04-28 10:35:00,19.27,19.28,19.27,19.27,16400.0,13.3081,13.315,13.3081,13.3081,16400.0
2009-04-28 10:40:00,19.27,19.36,19.27,19.35,36300.0,13.3081,13.3702,13.3081,13.3633,36300.0
2009-04-28 10:45:00,19.35,19.36,19.32,19.33,14100.0,13.3633,13.3702,13.3426,13.3495,14100.0
2009-04-28 10:50:00,19.33,19.33,19.3,19.31,16400.0,13.3495,13.3495,13.3288,13.3357,16400.0
2009-04-28 10:55:00,19.31,19.32,19.3,19.31,19300.0,13.3357,13.3426,13.3288,13.3357,19300.0
2009-04-28 11:00:00,19.31,19.32,19.3,19.32,20500.0,13.3357,13.3426,13.3288,13.3426,20500.0
2009-04-28 11:05:00,19.32,19.32,19.3,19.31,21300.0,13.3426,13.3426,13.3288,13.3357,21300.0
2009-04-28 11:10:00,19.3,19.31,19.29,19.3,9400.0,13.3288,13.3357,13.3219,13.3288,9400.0
2009-04-28 11:15:00,19.3,19.31,19.29,19.3,42500.0,13.3288,13.3357,13.3219,13.3288,42500.0
2009-04-28 11:20:00,19.3,19.31,19.3,19.31,14100.0,13.3288,13.3357,13.3288,13.3357,14100.0
2009-04-28 11:25:00,19.31,19.32,19.3,19.31,38800.0,13.3357,13.3426,13.3288,13.3357,38800.0
2009-04-28 11:30:00,19.32,19.32,19.3,19.32,33100.0,13.3426,13.3426,13.3288,13.3426,33100.0
2009-04-28 11:35:00,19.32,19.33,19.3,19.3,27400.0,13.3426,13.3495,13.3288,13.3288,27400.0
2009-04-28 11:40:00,19.3,19.34,19.3,19.34,22500.0,13.3288,13.3564,13.3288,13.3564,22500.0
2009-04-28 11:45:00,19.34,19.34,19.29,19.3,36500.0,13.3564,13.3564,13.3219,13.3288,36500.0
2009-04-28 11:50:00,19.3,19.3,19.27,19.28,23100.0,13.3288,13.3288,13.3081,13.315,23100.0
2009-04-28 11:55:00,19.27,19.28,19.27,19.28,25800.0,13.3081,13.315,13.3081,13.315,25800.0
2009-04-28 12:00:00,19.28,19.3,19.27,19.3,60400.0,13.315,13.3288,13.3081,13.3288,60400.0
2009-04-28 12:05:00,19.3,19.3,19.29,19.3,14100.0,13.3288,13.3288,13.3219,13.3288,14100.0
2009-04-28 12:10:00,19.29,19.3,19.27,19.27,21000.0,13.3219,13.3288,13.3081,13.3081,21000.0
2009-04-28 12:15:00,19.27,19.28,19.27,19.27,12900.0,13.3081,13.315,13.3081,13.3081,12900.0
2009-04-28 12:20:00,19.28,19.3,19.27,19.29,82600.0,13.315,13.3288,13.3081,13.3219,82600.0
2009-04-28 12:25:00,19.3,19.3,19.29,19.3,12300.0,13.3288,13.3288,13.3219,13.3288,12300.0
2009-04-28 12:30:00,19.29,19.31,19.29,19.31,30800.0,13.3219,13.3357,13.3219,13.3357,30800.0
2009-04-28 12:35:00,19.31,19.31,19.3,19.3,20600.0,13.3357,13.3357,13.3288,13.3288,20600.0
2009-04-28 12:40:00,19.3,19.33,19.3,19.33,27700.0,13.3288,13.3495,13.3288,13.3495,27700.0
2009-04-28 12:45:00,19.33,19.36,19.33,19.36,20200.0,13.3495,13.3702,13.3495,13.3702,20200.0
2009-04-28 12:50:00,19.36,19.41,19.36,19.41,21200.0,13.3702,13.4048,13.3702,13.4048,21200.0
2009-04-28 12:55:00,19.4,19.42,19.4,19.42,16300.0,13.3979,13.4117,13.3979,13.4117,16300.0
2009-04-28 13:00:00,19.43,19.45,19.42,19.45,14300.0,13.4186,13.4324,13.4117,13.4324,14300.0
2009-04-28 13:05:00,19.45,19.45,19.34,19.39,33600.0,13.4324,13.4324,13.3564,13.3909,33600.0
2009-04-28 13:10:00,19.4,19.4,19.35,19.37,15900.0,13.3979,13.3979,13.3633,13.3771,15900.0
2009-04-28 13:15:00,19.36,19.37,19.35,19.35,23600.0,13.3702,13.3771,13.3633,13.3633,23600.0
2009-04-28 13:20:00,19.36,19.38,19.31,19.32,20200.0,13.3702,13.384,13.3357,13.3426,20200.0
2009-04-28 13:25:00,19.33,19.35,19.32,19.34,20100.0,13.3495,13.3633,13.3426,13.3564,20100.0
2009-04-28 13:30:00,19.35,19.4,19.34,19.39,25600.0,13.3633,13.3979,13.3564,13.3909,25600.0
2009-04-28 13:35:00,19.4,19.42,19.4,19.41,20000.0,13.3979,13.4117,13.3979,13.4048,20000.0
2009-04-28 13:40:00,19.42,19.45,19.39,19.39,42700.0,13.4117,13.4324,13.3909,13.3909,42700.0
2009-04-28 13:45:00,19.39,19.4,19.35,19.35,23300.0,13.3909,13.3979,13.3633,13.3633,23300.0
2009-04-28 13:50:00,19.36,19.36,19.31,19.35,26000.0,13.3702,13.3702,13.3357,13.3633,26000.0
2009-04-28 13:55:00,19.35,19.37,19.34,19.36,17100.0,13.3633,13.3771,13.3564,13.3702,17100.0
2009-04-28 14:00:00,19.37,19.39,19.35,19.37,130800.0,13.3771,13.3909,13.3633,13.3771,130800.0
2009-04-28 14:05:00,19.37,19.38,19.35,19.36,99300.0,13.3771,13.384,13.3633,13.3702,99300.0
2009-04-28 14:10:00,19.36,19.41,19.36,19.41,140800.0,13.3702,13.4048,13.3702,13.4048,140800.0
2009-04-28 14:15:00,19.4,19.41,19.33,19.37,54100.0,13.3979,13.4048,13.3495,13.3771,54100.0
2009-04-28 14:20:00,19.37,19.52,19.37,19.52,76900.0,13.3771,13.4807,13.3771,13.4807,76900.0
2009-04-28 14:25:00,19.52,19.53,19.47,19.53,68100.0,13.4807,13.4876,13.4462,13.4876,68100.0
2009-04-28 14:30:00,19.53,19.6,19.53,19.57,24100.0,13.4876,13.536,13.4876,13.5153,24100.0
2009-04-28 14:35:00,19.57,19.58,19.54,19.56,14500.0,13.5153,13.5222,13.4945,13.5083,14500.0
2009-04-28 14:40:00,19.56,19.6,19.55,19.56,45300.0,13.5083,13.536,13.5014,13.5083,45300.0
2009-04-28 14:45:00,19.57,19.58,19.52,19.55,73700.0,13.5153,13.5222,13.4807,13.5014,73700.0
2009-04-28 14:50:00,19.54,19.57,19.54,19.56,29200.0,13.4945,13.5153,13.4945,13.5083,29200.0
2009-04-28 14:55:00,19.56,19.61,19.55,19.59,55200.0,13.5083,13.5429,13.5014,13.5291,55200.0
2009-04-28 15:00:00,19.6,19.64,19.57,19.57,53900.0,13.536,13.5636,13.5153,13.5153,53900.0
2009-04-28 15:05:00,19.57,19.63,19.51,19.63,65000.0,13.5153,13.5567,13.4738,13.5567,65000.0
2009-04-28 15:10:00,19.63,19.68,19.61,19.63,71600.0,13.5567,13.5912,13.5429,13.5567,71600.0
2009-04-28 15:15:00,19.64,19.66,19.58,19.61,104100.0,13.5636,13.5774,13.5222,13.5429,104100.0
2009-04-28 15:20:00,19.61,19.64,19.59,19.61,56400.0,13.5429,13.5636,13.5291,13.5429,56400.0
2009-04-28 15:25:00,19.61,19.69,19.61,19.63,82500.0,13.5429,13.5981,13.5429,13.5567,82500.0
2009-04-28 15:30:00,19.62,19.63,19.57,19.62,75900.0,13.5498,13.5567,13.5153,13.5498,75900.0
2009-04-28 15:35:00,19.62,19.66,19.58,19.61,82900.0,13.5498,13.5774,13.5222,13.5429,82900.0
2009-04-28 15:40:00,19.6,19.61,19.52,19.56,84900.0,13.536,13.5429,13.4807,13.5083,84900.0
2009-04-28 15:45:00,19.56,19.58,19.51,19.54,110300.0,13.5083,13.5222,13.4738,13.4945,110300.0
2009-04-28 15:50:00,19.53,19.56,19.51,19.55,134100.0,13.4876,13.5083,13.4738,13.5014,134100.0
2009-04-28 15:55:00,19.56,19.57,19.53,19.54,125100.0,13.5083,13.5153,13.4876,13.4945,125100.0
2009-04-29 09:30:00,19.7,20.0,19.65,19.91,43600.0,13.605,13.8122,13.5705,13.7501,43600.0
2009-04-29 09:35:00,19.93,20.1,19.77,20.1,32000.0,13.7639,13.8813,13.6534,13.8813,32000.0
2009-04-29 09:40:00,20.08,20.08,19.85,19.89,25800.0,13.8675,13.8675,13.7086,13.7363,25800.0
2009-04-29 09:45:00,19.9,20.07,19.9,20.0,29300.0,13.7432,13.8606,13.7432,13.8122,29300.0
2009-04-29 09:50:00,20.01,20.1,19.99,20.07,22600.0,13.8191,13.8813,13.8053,13.8606,22600.0
2009-04-29 09:55:00,20.06,20.08,20.04,20.07,21100.0,13.8537,13.8675,13.8398,13.8606,21100.0
2009-04-29 10:00:00,20.07,20.14,20.07,20.11,22400.0,13.8606,13.9089,13.8606,13.8882,22400.0
2009-04-29 10:05:00,20.11,20.17,20.1,20.16,30200.0,13.8882,13.9296,13.8813,13.9227,30200.0
2009-04-29 10:10:00,20.15,20.2,20.15,20.2,23100.0,13.9158,13.9503,13.9158,13.9503,23100.0
2009-04-29 10:15:00,20.19,20.29,20.19,20.28,45400.0,13.9434,14.0125,13.9434,14.0056,45400.0
2009-04-29 10:20:00,20.27,20.32,20.27,20.32,21100.0,13.9987,14.0332,13.9987,14.0332,21100.0
2009-04-29 10:25:00,20.32,20.32,20.3,20.3,13900.0,14.0332,14.0332,14.0194,14.0194,13900.0
2009-04-29 10:30:00,20.31,20.34,20.3,20.32,12300.0,14.0263,14.047,14.0194,14.0332,12300.0
2009-04-29 10:35:00,20.33,20.33,20.28,20.28,17200.0,14.0401,14.0401,14.0056,14.0056,17200.0
2009-04-29 10:40:00,20.28,20.32,20.25,20.32,38200.0,14.0056,14.0332,13.9849,14.0332,38200.0
2009-04-29 10:45:00,20.32,20.34,20.28,20.28,40500.0,14.0332,14.047,14.0056,14.0056,40500.0
2009-04-29 10:50:00,20.26,20.26,20.21,20.21,8900.0,13.9918,13.9918,13.9572,13.9572,8900.0
2009-04-29 10:55:00,20.22,20.22,20.18,20.21,17300.0,13.9642,13.9642,13.9365,13.9572,17300.0
2009-04-29 11:00:00,20.21,20.23,20.2,20.21,9900.0,13.9572,13.9711,13.9503,13.9572,9900.0
2009-04-29 11:05:00,20.21,20.28,20.21,20.27,18400.0,13.9572,14.0056,13.9572,13.9987,18400.0
2009-04-29 11:10:00,20.28,20.28,20.26,20.27,15000.0,14.0056,14.0056,13.9918,13.9987,15000.0
2009-04-29 11:15:00,20.27,20.32,20.27,20.32,20300.0,13.9987,14.0332,13.9987,14.0332,20300.0
2009-04-29 11:20:00,20.32,20.42,20.31,20.4,52500.0,14.0332,14.1023,14.0263,14.0885,52500.0
2009-04-29 11:25:00,20.4,20.41,20.39,20.39,15900.0,14.0885,14.0954,14.0816,14.0816,15900.0
2009-04-29 11:30:00,20.4,20.4,20.33,20.33,14600.0,14.0885,14.0885,14.0401,14.0401,14600.0
2009-04-29 11:35:00,20.32,20.34,20.3,20.34,17300.0,14.0332,14.047,14.0194,14.047,17300.0
2009-04-29 11:40:00,20.35,20.38,20.34,20.35,48400.0,14.0539,14.0747,14.047,14.0539,48400.0
2009-04-29 11:45:00,20.35,20.41,20.34,20.4,38800.0,14.0539,14.0954,14.047,14.0885,38800.0
2009-04-29 11:50:00,20.4,20.42,20.4,20.4,24700.0,14.0885,14.1023,14.0885,14.0885,24700.0
2009-04-29 11:55:00,20.41,20.45,20.39,20.39,34700.0,14.0954,14.123,14.0816,14.0816,34700.0
2009-04-29 12:00:00,20.4,20.42,20.38,20.41,26000.0,14.0885,14.1023,14.0747,14.0954,26000.0
2009-04-29 12:05:00,20.42,20.46,20.41,20.45,21400.0,14.1023,14.1299,14.0954,14.123,21400.0
2009-04-29 12:10:00,20.45,20.59,20.44,20.53,323300.0,14.123,14.2197,14.1161,14.1782,323300.0
2009-04-29 12:15:00,20.53,20.54,20.5,20.52,64900.0,14.1782,14.1851,14.1575,14.1713,64900.0
2009-04-29 12:20:00,20.52,20.54,20.5,20.53,104500.0,14.1713,14.1851,14.1575,14.1782,104500.0
2009-04-29 12:25:00,20.53,20.59,20.51,20.55,120500.0,14.1782,14.2197,14.1644,14.1921,120500.0
2009-04-29 12:30:00,20.55,20.56,20.52,20.55,28000.0,14.1921,14.199,14.1713,14.1921,28000.0
2009-04-29 12:35:00,20.54,20.6,20.54,20.59,41300.0,14.1851,14.2266,14.1851,14.2197,41300.0
2009-04-29 12:40:00,20.59,20.65,20.58,20.62,99200.0,14.2197,14.2611,14.2128,14.2404,99200.0
2009-04-29 12:45:00,20.62,20.62,20.58,20.59,39100.0,14.2404,14.2404,14.2128,14.2197,39100.0
2009-04-29 12:50:00,20.58,20.58,20.55,20.56,40300.0,14.2128,14.2128,14.1921,14.199,40300.0
2009-04-29 12:55:00,20.56,20.59,20.55,20.59,63600.0,14.199,14.2197,14.1921,14.2197,63600.0
2009-04-29 13:00:00,20.59,20.62,20.56,20.62,125800.0,14.2197,14.2404,14.199,14.2404,125800.0
2009-04-29 13:05:00,20.63,20.77,20.63,20.73,205300.0,14.2473,14.344,14.2473,14.3164,205300.0
2009-04-29 13:10:00,20.73,20.74,20.72,20.72,26500.0,14.3164,14.3233,14.3095,14.3095,26500.0
2009-04-29 13:15:00,20.72,20.73,20.67,20.67,21800.0,14.3095,14.3164,14.2749,14.2749,21800.0
2009-04-29 13:20:00,20.68,20.73,20.63,20.71,81100.0,14.2818,14.3164,14.2473,14.3026,81100.0
2009-04-29 13:25:00,20.71,20.8,20.69,20.79,33200.0,14.3026,14.3647,14.2887,14.3578,33200.0
2009-04-29 13:30:00,20.78,20.84,20.77,20.83,28300.0,14.3509,14.3923,14.344,14.3854,28300.0
2009-04-29 13:35:00,20.83,20.84,20.78,20.79,38500.0,14.3854,14.3923,14.3509,14.3578,38500.0
2009-04-29 13:40:00,20.79,20.84,20.78,20.84,38700.0,14.3578,14.3923,14.3509,14.3923,38700.0
2009-04-29 13:45:00,20.84,20.85,20.83,20.85,16500.0,14.3923,14.3992,14.3854,14.3992,16500.0
2009-04-29 13:50:00,20.85,20.85,20.83,20.83,26700.0,14.3992,14.3992,14.3854,14.3854,26700.0
2009-04-29 13:55:00,20.82,20.83,20.79,20.79,44300.0,14.3785,14.3854,14.3578,14.3578,44300.0
2009-04-29 14:00:00,20.79,20.84,20.79,20.83,48700.0,14.3578,14.3923,14.3578,14.3854,48700.0
2009-04-29 14:05:00,20.83,20.91,20.83,20.87,88200.0,14.3854,14.4407,14.3854,14.413,88200.0
2009-04-29 14:10:00,20.87,20.91,20.82,20.82,36600.0,14.413,14.4407,14.3785,14.3785,36600.0
2009-04-29 14:15:00,20.82,20.92,20.71,20.77,45200.0,14.3785,14.4476,14.3026,14.344,45200.0
2009-04-29 14:20:00,20.76,20.87,20.72,20.72,71000.0,14.3371,14.413,14.3095,14.3095,71000.0
2009-04-29 14:25:00,20.72,20.82,20.72,20.8,69900.0,14.3095,14.3785,14.3095,14.3647,69900.0
2009-04-29 14:30:00,20.8,20.94,20.79,20.89,57300.0,14.3647,14.4614,14.3578,14.4269,57300.0
2009-04-29 14:35:00,20.9,20.91,20.87,20.89,47700.0,14.4338,14.4407,14.413,14.4269,47700.0
2009-04-29 14:40:00,20.89,20.9,20.78,20.79,89300.0,14.4269,14.4338,14.3509,14.3578,89300.0
2009-04-29 14:45:00,20.8,20.86,20.78,20.83,131600.0,14.3647,14.4061,14.3509,14.3854,131600.0
2009-04-29 14:50:00,20.81,20.84,20.79,20.8,83700.0,14.3716,14.3923,14.3578,14.3647,83700.0
2009-04-29 14:55:00,20.8,20.86,20.8,20.86,92900.0,14.3647,14.4061,14.3647,14.4061,92900.0
2009-04-29 15:00:00,20.85,20.88,20.79,20.83,140400.0,14.3992,14.42,14.3578,14.3854,140400.0
2009-04-29 15:05:00,20.82,20.88,20.78,20.82,112500.0,14.3785,14.42,14.3509,14.3785,112500.0
2009-04-29 15:10:00,20.83,20.85,20.78,20.83,70500.0,14.3854,14.3992,14.3509,14.3854,70500.0
2009-04-29 15:15:00,20.82,20.83,20.73,20.75,68800.0,14.3785,14.3854,14.3164,14.3302,68800.0
2009-04-29 15:20:00,20.74,20.77,20.67,20.67,235900.0,14.3233,14.344,14.2749,14.2749,235900.0
2009-04-29 15:25:00,20.68,20.69,20.59,20.6,114100.0,14.2818,14.2887,14.2197,14.2266,114100.0
2009-04-29 15:30:00,20.6,20.67,20.57,20.66,162600.0,14.2266,14.2749,14.2059,14.268,162600.0
2009-04-29 15:35:00,20.66,20.75,20.61,20.71,150600.0,14.268,14.3302,14.2335,14.3026,150600.0
2009-04-29 15:40:00,20.71,20.75,20.68,20.68,192000.0,14.3026,14.3302,14.2818,14.2818,192000.0
2009-04-29 15:45:00,20.69,20.69,20.55,20.6,152900.0,14.2887,14.2887,14.1921,14.2266,152900.0
2009-04-29 15:50:00,20.6,20.64,20.56,20.61,114300.0,14.2266,14.2542,14.199,14.2335,114300.0
2009-04-29 15:55:00,20.6,20.69,20.6,20.68,106600.0,14.2266,14.2887,14.2266,14.2818,106600.0
2009-04-30 09:30:00,20.71,20.91,20.71,20.71,24100.0,14.3026,14.4407,14.3026,14.3026,24100.0
2009-04-30 09:35:00,20.71,20.72,20.53,20.63,22200.0,14.3026,14.3095,14.1782,14.2473,22200.0
2009-04-30 09:40:00,20.62,20.72,20.61,20.7,14400.0,14.2404,14.3095,14.2335,14.2956,14400.0
2009-04-30 09:45:00,20.69,20.7,20.6,20.62,27200.0,14.2887,14.2956,14.2266,14.2404,27200.0
2009-04-30 09:50:00,20.61,20.64,20.59,20.63,15800.0,14.2335,14.2542,14.2197,14.2473,15800.0
2009-04-30 09:55:00,20.63,20.72,20.63,20.72,22400.0,14.2473,14.3095,14.2473,14.3095,22400.0
2009-04-30 10:00:00,20.73,20.81,20.71,20.81,18600.0,14.3164,14.3716,14.3026,14.3716,18600.0
2009-04-30 10:05:00,20.81,20.94,20.81,20.92,30100.0,14.3716,14.4614,14.3716,14.4476,30100.0
2009-04-30 10:10:00,20.92,21.0,20.92,20.99,25100.0,14.4476,14.5028,14.4476,14.4959,25100.0
2009-04-30 10:15:00,21.0,21.0,20.97,21.0,25400.0,14.5028,14.5028,14.4821,14.5028,25400.0
2009-04-30 10:20:00,21.0,21.06,21.0,21.04,72500.0,14.5028,14.5443,14.5028,14.5305,72500.0
2009-04-30 10:25:00,21.04,21.11,21.04,21.11,28500.0,14.5305,14.5788,14.5305,14.5788,28500.0
2009-04-30 10:30:00,21.11,21.11,20.97,20.97,43200.0,14.5788,14.5788,14.4821,14.4821,43200.0
2009-04-30 10:35:00,20.97,21.02,20.96,20.98,36100.0,14.4821,14.5166,14.4752,14.489,36100.0
2009-04-30 10:40:00,20.98,20.99,20.92,20.93,41500.0,14.489,14.4959,14.4476,14.4545,41500.0
2009-04-30 10:45:00,20.93,20.94,20.91,20.94,34900.0,14.4545,14.4614,14.4407,14.4614,34900.0
2009-04-30 10:50:00,20.93,20.96,20.89,20.93,48200.0,14.4545,14.4752,14.4269,14.4545,48200.0
2009-04-30 10:55:00,20.94,20.97,20.92,20.93,41900.0,14.4614,14.4821,14.4476,14.4545,41900.0
2009-04-30 11:00:00,20.94,21.0,20.93,20.97,50800.0,14.4614,14.5028,14.4545,14.4821,50800.0
2009-04-30 11:05:00,20.98,20.98,20.9,20.96,37200.0,14.489,14.489,14.4338,14.4752,37200.0
2009-04-30 11:10:00,20.96,21.03,20.96,21.03,22800.0,14.4752,14.5235,14.4752,14.5235,22800.0
2009-04-30 11:15:00,21.02,21.05,20.98,21.0,34800.0,14.5166,14.5374,14.489,14.5028,34800.0
2009-04-30 11:20:00,21.0,21.03,20.99,21.02,30800.0,14.5028,14.5235,14.4959,14.5166,30800.0
2009-04-30 11:25:00,21.01,21.08,21.01,21.06,33900.0,14.5097,14.5581,14.5097,14.5443,33900.0
2009-04-30 11:30:00,21.06,21.06,20.99,21.02,39400.0,14.5443,14.5443,14.4959,14.5166,39400.0
2009-04-30 11:35:00,21.02,21.04,20.99,21.0,28200.0,14.5166,14.5305,14.4959,14.5028,28200.0
2009-04-30 11:40:00,21.0,21.07,20.98,21.04,54600.0,14.5028,14.5512,14.489,14.5305,54600.0
2009-04-30 11:45:00,21.05,21.06,20.98,20.99,80600.0,14.5374,14.5443,14.489,14.4959,80600.0
2009-04-30 11:50:00,20.98,20.99,20.97,20.98,74300.0,14.489,14.4959,14.4821,14.489,74300.0
2009-04-30 11:55:00,20.98,21.02,20.98,21.02,23200.0,14.489,14.5166,14.489,14.5166,23200.0
2009-04-30 12:00:00,21.02,21.06,20.96,20.96,58100.0,14.5166,14.5443,14.4752,14.4752,58100.0
2009-04-30 12:05:00,20.96,20.97,20.92,20.93,20700.0,14.4752,14.4821,14.4476,14.4545,20700.0
2009-04-30 12:10:00,20.92,20.93,20.9,20.91,18700.0,14.4476,14.4545,14.4338,14.4407,18700.0
2009-04-30 12:15:00,20.91,20.92,20.89,20.92,37900.0,14.4407,14.4476,14.4269,14.4476,37900.0
2009-04-30 12:20:00,20.92,20.97,20.9,20.92,39900.0,14.4476,14.4821,14.4338,14.4476,39900.0
2009-04-30 12:25:00,20.91,20.95,20.9,20.95,22300.0,14.4407,14.4683,14.4338,14.4683,22300.0
2009-04-30 12:30:00,20.95,20.96,20.85,20.86,85100.0,14.4683,14.4752,14.3992,14.4061,85100.0
2009-04-30 12:35:00,20.85,20.9,20.85,20.89,36000.0,14.3992,14.4338,14.3992,14.4269,36000.0
2009-04-30 12:40:00,20.89,20.92,20.87,20.9,28800.0,14.4269,14.4476,14.413,14.4338,28800.0
2009-04-30 12:45:00,20.89,20.89,20.86,20.86,63000.0,14.4269,14.4269,14.4061,14.4061,63000.0
2009-04-30 12:50:00,20.85,20.9,20.81,20.83,70300.0,14.3992,14.4338,14.3716,14.3854,70300.0
2009-04-30 12:55:00,20.83,20.86,20.81,20.85,25800.0,14.3854,14.4061,14.3716,14.3992,25800.0
2009-04-30 13:00:00,20.85,20.86,20.81,20.85,49900.0,14.3992,14.4061,14.3716,14.3992,49900.0
2009-04-30 13:05:00,20.86,20.86,20.84,20.85,33700.0,14.4061,14.4061,14.3923,14.3992,33700.0
2009-04-30 13:10:00,20.86,20.86,20.83,20.85,39200.0,14.4061,14.4061,14.3854,14.3992,39200.0
2009-04-30 13:15:00,20.85,20.87,20.82,20.87,89300.0,14.3992,14.413,14.3785,14.413,89300.0
2009-04-30 13:20:00,20.86,20.87,20.82,20.85,40700.0,14.4061,14.413,14.3785,14.3992,40700.0
2009-04-30 13:25:00,20.84,20.86,20.84,20.86,41900.0,14.3923,14.4061,14.3923,14.4061,41900.0
2009-04-30 13:30:00,20.85,20.91,20.85,20.91,77000.0,14.3992,14.4407,14.3992,14.4407,77000.0
2009-04-30 13:35:00,20.9,20.92,20.9,20.91,35800.0,14.4338,14.4476,14.4338,14.4407,35800.0
2009-04-30 13:40:00,20.91,21.0,20.91,20.96,63800.0,14.4407,14.5028,14.4407,14.4752,63800.0
2009-04-30 13:45:00,20.95,20.95,20.9,20.9,14100.0,14.4683,14.4683,14.4338,14.4338,14100.0
2009-04-30 13:50:00,20.9,20.91,20.9,20.9,14500.0,14.4338,14.4407,14.4338,14.4338,14500.0
2009-04-30 13:55:00,20.91,20.94,20.9,20.9,38000.0,14.4407,14.4614,14.4338,14.4338,38000.0
2009-04-30 14:00:00,20.9,20.9,20.88,20.88,20900.0,14.4338,14.4338,14.42,14.42,20900.0
2009-04-30 14:05:00,20.89,20.92,20.88,20.9,32300.0,14.4269,14.4476,14.42,14.4338,32300.0
2009-04-30 14:10:00,20.9,20.93,20.9,20.91,83300.0,14.4338,14.4545,14.4338,14.4407,83300.0
2009-04-30 14:15:00,20.91,20.99,20.89,20.98,34800.0,14.4407,14.4959,14.4269,14.489,34800.0
2009-04-30 14:20:00,20.98,21.03,20.97,21.01,59200.0,14.489,14.5235,14.4821,14.5097,59200.0
2009-04-30 14:25:00,21.01,21.05,20.98,21.02,57500.0,14.5097,14.5374,14.489,14.5166,57500.0
2009-04-30 14:30:00,21.02,21.03,20.98,20.98,40700.0,14.5166,14.5235,14.489,14.489,40700.0
2009-04-30 14:35:00,20.99,21.02,20.97,21.01,44200.0,14.4959,14.5166,14.4821,14.5097,44200.0
2009-04-30 14:40:00,21.02,21.02,20.92,20.93,123600.0,14.5166,14.5166,14.4476,14.4545,123600.0
2009-04-30 14:45:00,20.93,20.94,20.9,20.93,49500.0,14.4545,14.4614,14.4338,14.4545,49500.0
2009-04-30 14:50:00,20.92,21.0,20.91,21.0,56600.0,14.4476,14.5028,14.4407,14.5028,56600.0
2009-04-30 14:55:00,21.0,21.0,20.95,20.98,120800.0,14.5028,14.5028,14.4683,14.489,120800.0
2009-04-30 15:00:00,20.98,20.99,20.9,20.9,95500.0,14.489,14.4959,14.4338,14.4338,95500.0
2009-04-30 15:05:00,20.9,20.95,20.88,20.93,153200.0,14.4338,14.4683,14.42,14.4545,153200.0
2009-04-30 15:10:00,20.92,20.96,20.92,20.93,65800.0,14.4476,14.4752,14.4476,14.4545,65800.0
2009-04-30 15:15:00,20.93,20.98,20.91,20.95,176700.0,14.4545,14.489,14.4407,14.4683,176700.0
2009-04-30 15:20:00,20.94,20.96,20.93,20.96,44900.0,14.4614,14.4752,14.4545,14.4752,44900.0
2009-04-30 15:25:00,20.96,21.05,20.94,21.05,102500.0,14.4752,14.5374,14.4614,14.5374,102500.0
2009-04-30 15:30:00,21.04,21.13,21.04,21.1,92800.0,14.5305,14.5926,14.5305,14.5719,92800.0
2009-04-30 15:35:00,21.11,21.11,21.04,21.05,99400.0,14.5788,14.5788,14.5305,14.5374,99400.0
2009-04-30 15:40:00,21.05,21.05,20.97,21.04,127300.0,14.5374,14.5374,14.4821,14.5305,127300.0
2009-04-30 15:45:00,21.04,21.09,21.04,21.09,113400.0,14.5305,14.565,14.5305,14.565,113400.0
2009-04-30 15:50:00,21.09,21.1,21.05,21.05,160100.0,14.565,14.5719,14.5374,14.5374,160100.0
2009-04-30 15:55:00,21.06,21.08,21.02,21.02,167900.0,14.5443,14.5581,14.5166,14.5166,167900.0
2009-05-01 09:30:00,21.65,21.75,21.44,21.52,104400.0,14.9517,15.0208,14.8067,14.8619,104400.0
2009-05-01 09:35:00,21.52,21.71,21.42,21.69,141300.0,14.8619,14.9932,14.7929,14.9794,141300.0
2009-05-01 09:40:00,21.74,22.33,21.55,22.28,297400.0,15.0139,15.4213,14.8827,15.3868,297400.0
2009-05-01 09:45:00,22.26,22.35,22.18,22.33,92600.0,15.373,15.4352,15.3177,15.4213,92600.0
2009-05-01 09:50:00,22.33,22.5,22.24,22.31,116700.0,15.4213,15.5387,15.3592,15.4075,116700.0
2009-05-01 09:55:00,22.35,22.48,22.25,22.28,98600.0,15.4352,15.5249,15.3661,15.3868,98600.0
2009-05-01 10:00:00,22.28,22.28,22.02,22.02,191200.0,15.3868,15.3868,15.2073,15.2073,191200.0
2009-05-01 10:05:00,22.02,22.2,21.98,22.15,158800.0,15.2073,15.3316,15.1796,15.297,158800.0
2009-05-01 10:10:00,22.14,22.15,22.1,22.1,58600.0,15.2901,15.297,15.2625,15.2625,58600.0
2009-05-01 10:15:00,22.1,22.15,21.95,21.96,165400.0,15.2625,15.297,15.1589,15.1658,165400.0
2009-05-01 10:20:00,21.95,21.95,21.84,21.85,129100.0,15.1589,15.1589,15.0829,15.0898,129100.0
2009-05-01 10:25:00,21.86,22.07,21.85,22.06,70100.0,15.0968,15.2418,15.0898,15.2349,70100.0
2009-05-01 10:30:00,22.07,22.11,22.04,22.09,54300.0,15.2418,15.2694,15.2211,15.2556,54300.0
2009-05-01 10:35:00,22.1,22.28,22.07,22.28,85000.0,15.2625,15.3868,15.2418,15.3868,85000.0
2009-05-01 10:40:00,22.28,22.31,22.24,22.3,94700.0,15.3868,15.4075,15.3592,15.4006,94700.0
2009-05-01 10:45:00,22.3,22.43,22.29,22.41,39900.0,15.4006,15.4904,15.3937,15.4766,39900.0
2009-05-01 10:50:00,22.4,22.49,22.29,22.47,56900.0,15.4697,15.5318,15.3937,15.518,56900.0
2009-05-01 10:55:00,22.47,22.65,22.46,22.62,120600.0,15.518,15.6423,15.5111,15.6216,120600.0
2009-05-01 11:00:00,22.61,22.8,22.6,22.78,138200.0,15.6147,15.7459,15.6078,15.7321,138200.0
2009-05-01 11:05:00,22.77,23.03,22.59,22.89,348100.0,15.7252,15.9048,15.6009,15.8081,348100.0
2009-05-01 11:10:00,22.85,22.88,22.71,22.78,67100.0,15.7805,15.8012,15.6838,15.7321,67100.0
2009-05-01 11:15:00,22.78,22.81,22.66,22.69,38200.0,15.7321,15.7528,15.6492,15.67,38200.0
2009-05-01 11:20:00,22.69,22.74,22.65,22.72,73400.0,15.67,15.7045,15.6423,15.6907,73400.0
2009-05-01 11:25:00,22.71,22.77,22.66,22.69,203100.0,15.6838,15.7252,15.6492,15.67,203100.0
2009-05-01 11:30:00,22.7,22.94,22.69,22.9,52500.0,15.6769,15.8426,15.67,15.815,52500.0
2009-05-01 11:35:00,22.89,22.89,22.75,22.81,53600.0,15.8081,15.8081,15.7114,15.7528,53600.0
2009-05-01 11:40:00,22.8,23.0,22.79,22.9,73100.0,15.7459,15.8841,15.739,15.815,73100.0
2009-05-01 11:45:00,22.9,22.9,22.84,22.9,23200.0,15.815,15.815,15.7736,15.815,23200.0
2009-05-01 11:50:00,22.9,22.9,22.83,22.89,26300.0,15.815,15.815,15.7666,15.8081,26300.0
2009-05-01 11:55:00,22.89,22.89,22.8,22.84,20900.0,15.8081,15.8081,15.7459,15.7736,20900.0
2009-05-01 12:00:00,22.84,22.88,22.83,22.84,29200.0,15.7736,15.8012,15.7666,15.7736,29200.0
2009-05-01 12:05:00,22.84,22.89,22.8,22.88,54500.0,15.7736,15.8081,15.7459,15.8012,54500.0
2009-05-01 12:10:00,22.88,23.06,22.88,22.96,85100.0,15.8012,15.9255,15.8012,15.8564,85100.0
2009-05-01 12:15:00,22.96,23.01,22.9,22.9,38200.0,15.8564,15.891,15.815,15.815,38200.0
2009-05-01 12:20:00,22.9,22.9,22.85,22.86,20800.0,15.815,15.815,15.7805,15.7874,20800.0
2009-05-01 12:25:00,22.86,22.89,22.77,22.79,66600.0,15.7874,15.8081,15.7252,15.739,66600.0
2009-05-01 12:30:00,22.79,22.81,22.77,22.81,19000.0,15.739,15.7528,15.7252,15.7528,19000.0
2009-05-01 12:35:00,22.8,22.85,22.78,22.8,82500.0,15.7459,15.7805,15.7321,15.7459,82500.0
2009-05-01 12:40:00,22.8,22.8,22.76,22.76,32900.0,15.7459,15.7459,15.7183,15.7183,32900.0
2009-05-01 12:45:00,22.77,22.78,22.71,22.78,79300.0,15.7252,15.7321,15.6838,15.7321,79300.0
2009-05-01 12:50:00,22.77,22.84,22.75,22.78,53700.0,15.7252,15.7736,15.7114,15.7321,53700.0
2009-05-01 12:55:00,22.79,22.82,22.78,22.78,67900.0,15.739,15.7597,15.7321,15.7321,67900.0
2009-05-01 13:00:00,22.79,22.79,22.73,22.73,25800.0,15.739,15.739,15.6976,15.6976,25800.0
2009-05-01 13:05:00,22.73,22.75,22.73,22.75,16900.0,15.6976,15.7114,15.6976,15.7114,16900.0
2009-05-01 13:10:00,22.76,22.76,22.7,22.71,17400.0,15.7183,15.7183,15.6769,15.6838,17400.0
2009-05-01 13:15:00,22.71,22.77,22.71,22.76,44900.0,15.6838,15.7252,15.6838,15.7183,44900.0
2009-05-01 13:20:00,22.76,22.77,22.73,22.77,41800.0,15.7183,15.7252,15.6976,15.7252,41800.0
2009-05-01 13:25:00,22.77,22.77,22.76,22.77,9800.0,15.7252,15.7252,15.7183,15.7252,9800.0
2009-05-01 13:30:00,22.77,22.98,22.76,22.97,99200.0,15.7252,15.8702,15.7183,15.8633,99200.0
2009-05-01 13:35:00,22.97,23.06,22.96,23.03,39300.0,15.8633,15.9255,15.8564,15.9048,39300.0
2009-05-01 13:40:00,23.02,23.03,22.96,22.97,32000.0,15.8979,15.9048,15.8564,15.8633,32000.0
2009-05-01 13:45:00,22.97,23.05,22.93,22.98,91300.0,15.8633,15.9186,15.8357,15.8702,91300.0
2009-05-01 13:50:00,22.97,23.0,22.84,22.84,133900.0,15.8633,15.8841,15.7736,15.7736,133900.0
2009-05-01 13:55:00,22.85,22.86,22.85,22.85,8000.0,15.7805,15.7874,15.7805,15.7805,8000.0
2009-05-01 14:00:00,22.85,22.86,22.79,22.81,43300.0,15.7805,15.7874,15.739,15.7528,43300.0
2009-05-01 14:05:00,22.8,22.84,22.8,22.8,22200.0,15.7459,15.7736,15.7459,15.7459,22200.0
2009-05-01 14:10:00,22.8,22.85,22.79,22.8,49300.0,15.7459,15.7805,15.739,15.7459,49300.0
2009-05-01 14:15:00,22.79,22.8,22.74,22.77,34500.0,15.739,15.7459,15.7045,15.7252,34500.0
2009-05-01 14:20:00,22.77,22.78,22.77,22.77,16900.0,15.7252,15.7321,15.7252,15.7252,16900.0
2009-05-01 14:25:00,22.78,22.8,22.77,22.77,20700.0,15.7321,15.7459,15.7252,15.7252,20700.0
2009-05-01 14:30:00,22.77,22.78,22.76,22.77,40400.0,15.7252,15.7321,15.7183,15.7252,40400.0
2009-05-01 14:35:00,22.77,22.78,22.77,22.77,24200.0,15.7252,15.7321,15.7252,15.7252,24200.0
2009-05-01 14:40:00,22.77,22.78,22.77,22.78,30300.0,15.7252,15.7321,15.7252,15.7321,30300.0
2009-05-01 14:45:00,22.77,22.88,22.77,22.81,90800.0,15.7252,15.8012,15.7252,15.7528,90800.0
2009-05-01 14:50:00,22.82,22.82,22.72,22.8,74500.0,15.7597,15.7597,15.6907,15.7459,74500.0
2009-05-01 14:55:00,22.79,22.82,22.75,22.82,52300.0,15.739,15.7597,15.7114,15.7597,52300.0
2009-05-01 15:00:00,22.82,22.85,22.82,22.85,49000.0,15.7597,15.7805,15.7597,15.7805,49000.0
2009-05-01 15:05:00,22.85,22.85,22.7,22.7,40700.0,15.7805,15.7805,15.6769,15.6769,40700.0
2009-05-01 15:10:00,22.7,22.74,22.67,22.73,68300.0,15.6769,15.7045,15.6561,15.6976,68300.0
2009-05-01 15:15:00,22.73,22.79,22.72,22.75,77500.0,15.6976,15.739,15.6907,15.7114,77500.0
2009-05-01 15:20:00,22.74,22.78,22.72,22.78,32600.0,15.7045,15.7321,15.6907,15.7321,32600.0
2009-05-01 15:25:00,22.78,22.78,22.67,22.67,63400.0,15.7321,15.7321,15.6561,15.6561,63400.0
2009-05-01 15:30:00,22.68,22.71,22.63,22.7,125300.0,15.6631,15.6838,15.6285,15.6769,125300.0
2009-05-01 15:35:00,22.7,22.79,22.63,22.7,133000.0,15.6769,15.739,15.6285,15.6769,133000.0
2009-05-01 15:40:00,22.71,22.73,22.62,22.64,118400.0,15.6838,15.6976,15.6216,15.6354,118400.0
2009-05-01 15:45:00,22.64,22.66,22.55,22.58,153200.0,15.6354,15.6492,15.5733,15.594,153200.0
2009-05-01 15:50:00,22.58,22.63,22.56,22.6,148600.0,15.594,15.6285,15.5802,15.6078,148600.0
2009-05-01 15:55:00,22.6,22.69,22.57,22.68,171500.0,15.6078,15.67,15.5871,15.6631,171500.0
2009-05-04 09:30:00,22.64,22.85,22.58,22.74,84700.0,15.6354,15.7805,15.594,15.7045,84700.0
2009-05-04 09:35:00,22.74,22.77,22.41,22.45,94100.0,15.7045,15.7252,15.4766,15.5042,94100.0
2009-05-04 09:40:00,22.45,22.65,22.4,22.61,114500.0,15.5042,15.6423,15.4697,15.6147,114500.0
2009-05-04 09:45:00,22.61,22.73,22.61,22.71,82400.0,15.6147,15.6976,15.6147,15.6838,82400.0
2009-05-04 09:50:00,22.71,22.8,22.67,22.73,83200.0,15.6838,15.7459,15.6561,15.6976,83200.0
2009-05-04 09:55:00,22.73,22.83,22.67,22.74,93300.0,15.6976,15.7666,15.6561,15.7045,93300.0
2009-05-04 10:00:00,22.74,22.83,22.61,22.63,164300.0,15.7045,15.7666,15.6147,15.6285,164300.0
2009-05-04 10:05:00,22.61,22.71,22.56,22.68,82800.0,15.6147,15.6838,15.5802,15.6631,82800.0
2009-05-04 10:10:00,22.66,22.77,22.66,22.71,47200.0,15.6492,15.7252,15.6492,15.6838,47200.0
2009-05-04 10:15:00,22.72,22.76,22.66,22.75,50800.0,15.6907,15.7183,15.6492,15.7114,50800.0
2009-05-04 10:20:00,22.76,22.78,22.58,22.63,82100.0,15.7183,15.7321,15.594,15.6285,82100.0
2009-05-04 10:25:00,22.65,22.68,22.64,22.67,27000.0,15.6423,15.6631,15.6354,15.6561,27000.0
2009-05-04 10:30:00,22.67,22.7,22.62,22.67,34700.0,15.6561,15.6769,15.6216,15.6561,34700.0
2009-05-04 10:35:00,22.67,22.71,22.66,22.68,9400.0,15.6561,15.6838,15.6492,15.6631,9400.0
2009-05-04 10:40:00,22.68,22.68,22.53,22.54,39100.0,15.6631,15.6631,15.5595,15.5664,39100.0
2009-05-04 10:45:00,22.53,22.63,22.53,22.63,9300.0,15.5595,15.6285,15.5595,15.6285,9300.0
2009-05-04 10:50:00,22.64,22.64,22.58,22.61,23600.0,15.6354,15.6354,15.594,15.6147,23600.0
2009-05-04 10:55:00,22.61,22.66,22.61,22.66,12300.0,15.6147,15.6492,15.6147,15.6492,12300.0
2009-05-04 11:00:00,22.66,22.82,22.66,22.8,32800.0,15.6492,15.7597,15.6492,15.7459,32800.0
2009-05-04 11:05:00,22.8,22.82,22.77,22.77,26900.0,15.7459,15.7597,15.7252,15.7252,26900.0
2009-05-04 11:10:00,22.78,22.84,22.78,22.82,8700.0,15.7321,15.7736,15.7321,15.7597,8700.0
2009-05-04 11:15:00,22.82,22.82,22.75,22.78,17100.0,15.7597,15.7597,15.7114,15.7321,17100.0
2009-05-04 11:20:00,22.78,22.83,22.75,22.76,23300.0,15.7321,15.7666,15.7114,15.7183,23300.0
2009-05-04 11:25:00,22.76,22.82,22.72,22.82,23800.0,15.7183,15.7597,15.6907,15.7597,23800.0
2009-05-04 11:30:00,22.82,22.83,22.77,22.8,16300.0,15.7597,15.7666,15.7252,15.7459,16300.0
2009-05-04 11:35:00,22.81,22.87,22.81,22.85,54600.0,15.7528,15.7943,15.7528,15.7805,54600.0
2009-05-04 11:40:00,22.85,22.88,22.84,22.87,35100.0,15.7805,15.8012,15.7736,15.7943,35100.0
2009-05-04 11:45:00,22.88,22.88,22.77,22.85,119500.0,15.8012,15.8012,15.7252,15.7805,119500.0
2009-05-04 11:50:00,22.86,22.87,22.7,22.7,47300.0,15.7874,15.7943,15.6769,15.6769,47300.0
2009-05-04 11:55:00,22.7,22.74,22.68,22.73,25700.0,15.6769,15.7045,15.6631,15.6976,25700.0
2009-05-04 12:00:00,22.73,22.82,22.72,22.8,32000.0,15.6976,15.7597,15.6907,15.7459,32000.0
2009-05-04 12:05:00,22.8,22.8,22.72,22.73,35200.0,15.7459,15.7459,15.6907,15.6976,35200.0
2009-05-04 12:10:00,22.71,22.74,22.62,22.68,53900.0,15.6838,15.7045,15.6216,15.6631,53900.0
2009-05-04 12:15:00,22.68,22.7,22.62,22.7,31300.0,15.6631,15.6769,15.6216,15.6769,31300.0
2009-05-04 12:20:00,22.69,22.71,22.58,22.58,11100.0,15.67,15.6838,15.594,15.594,11100.0
2009-05-04 12:25:00,22.59,22.65,22.55,22.59,21800.0,15.6009,15.6423,15.5733,15.6009,21800.0
2009-05-04 12:30:00,22.59,22.65,22.59,22.6,20300.0,15.6009,15.6423,15.6009,15.6078,20300.0
2009-05-04 12:35:00,22.61,22.65,22.6,22.61,22300.0,15.6147,15.6423,15.6078,15.6147,22300.0
2009-05-04 12:40:00,22.6,22.68,22.6,22.68,13400.0,15.6078,15.6631,15.6078,15.6631,13400.0
2009-05-04 12:45:00,22.67,22.68,22.61,22.64,20700.0,15.6561,15.6631,15.6147,15.6354,20700.0
2009-05-04 12:50:00,22.64,22.67,22.58,22.59,11100.0,15.6354,15.6561,15.594,15.6009,11100.0
2009-05-04 12:55:00,22.58,22.7,22.58,22.68,85500.0,15.594,15.6769,15.594,15.6631,85500.0
2009-05-04 13:00:00,22.69,22.71,22.63,22.71,26400.0,15.67,15.6838,15.6285,15.6838,26400.0
2009-05-04 13:05:00,22.71,22.78,22.7,22.7,39900.0,15.6838,15.7321,15.6769,15.6769,39900.0
2009-05-04 13:10:00,22.69,22.75,22.68,22.74,16700.0,15.67,15.7114,15.6631,15.7045,16700.0
2009-05-04 13:15:00,22.75,22.77,22.69,22.69,28600.0,15.7114,15.7252,15.67,15.67,28600.0
2009-05-04 13:20:00,22.7,22.76,22.68,22.7,81500.0,15.6769,15.7183,15.6631,15.6769,81500.0
2009-05-04 13:25:00,22.7,22.71,22.67,22.7,31400.0,15.6769,15.6838,15.6561,15.6769,31400.0
2009-05-04 13:30:00,22.7,22.74,22.68,22.69,78800.0,15.6769,15.7045,15.6631,15.67,78800.0
2009-05-04 13:35:00,22.71,22.74,22.69,22.72,36700.0,15.6838,15.7045,15.67,15.6907,36700.0
2009-05-04 13:40:00,22.73,22.74,22.69,22.71,46300.0,15.6976,15.7045,15.67,15.6838,46300.0
2009-05-04 13:45:00,22.72,22.72,22.67,22.7,129300.0,15.6907,15.6907,15.6561,15.6769,129300.0
2009-05-04 13:50:00,22.71,22.79,22.69,22.7,56300.0,15.6838,15.739,15.67,15.6769,56300.0
2009-05-04 13:55:00,22.7,22.72,22.68,22.71,32500.0,15.6769,15.6907,15.6631,15.6838,32500.0
2009-05-04 14:00:00,22.7,22.71,22.68,22.69,30400.0,15.6769,15.6838,15.6631,15.67,30400.0
2009-05-04 14:05:00,22.7,22.7,22.62,22.65,26300.0,15.6769,15.6769,15.6216,15.6423,26300.0
2009-05-04 14:10:00,22.65,22.67,22.64,22.67,30700.0,15.6423,15.6561,15.6354,15.6561,30700.0
2009-05-04 14:15:00,22.66,22.69,22.65,22.67,30300.0,15.6492,15.67,15.6423,15.6561,30300.0
2009-05-04 14:20:00,22.68,22.71,22.67,22.68,48600.0,15.6631,15.6838,15.6561,15.6631,48600.0
2009-05-04 14:25:00,22.69,22.75,22.69,22.7,24500.0,15.67,15.7114,15.67,15.6769,24500.0
2009-05-04 14:30:00,22.7,22.73,22.69,22.72,13900.0,15.6769,15.6976,15.67,15.6907,13900.0
2009-05-04 14:35:00,22.72,22.77,22.69,22.69,207600.0,15.6907,15.7252,15.67,15.67,207600.0
2009-05-04 14:40:00,22.68,22.71,22.66,22.71,28600.0,15.6631,15.6838,15.6492,15.6838,28600.0
2009-05-04 14:45:00,22.71,22.72,22.68,22.68,48200.0,15.6838,15.6907,15.6631,15.6631,48200.0
2009-05-04 14:50:00,22.69,22.76,22.66,22.76,127300.0,15.67,15.7183,15.6492,15.7183,127300.0
2009-05-04 14:55:00,22.75,22.79,22.74,22.77,86000.0,15.7114,15.739,15.7045,15.7252,86000.0
2009-05-04 15:00:00,22.77,22.8,22.72,22.76,112600.0,15.7252,15.7459,15.6907,15.7183,112600.0
2009-05-04 15:05:00,22.76,22.8,22.7,22.71,84600.0,15.7183,15.7459,15.6769,15.6838,84600.0
2009-05-04 15:10:00,22.71,22.74,22.68,22.69,57800.0,15.6838,15.7045,15.6631,15.67,57800.0
2009-05-04 15:15:00,22.69,22.72,22.68,22.7,35800.0,15.67,15.6907,15.6631,15.6769,35800.0
2009-05-04 15:20:00,22.71,22.75,22.68,22.71,54700.0,15.6838,15.7114,15.6631,15.6838,54700.0
2009-05-04 15:25:00,22.71,22.74,22.69,22.7,61600.0,15.6838,15.7045,15.67,15.6769,61600.0
2009-05-04 15:30:00,22.69,22.75,22.64,22.64,51700.0,15.67,15.7114,15.6354,15.6354,51700.0
2009-05-04 15:35:00,22.64,22.68,22.62,22.64,63900.0,15.6354,15.6631,15.6216,15.6354,63900.0
2009-05-04 15:40:00,22.64,22.72,22.64,22.7,100000.0,15.6354,15.6907,15.6354,15.6769,100000.0
2009-05-04 15:45:00,22.71,22.72,22.68,22.69,167900.0,15.6838,15.6907,15.6631,15.67,167900.0
2009-05-04 15:50:00,22.7,22.75,22.69,22.75,219200.0,15.6769,15.7114,15.67,15.7114,219200.0
2009-05-04 15:55:00,22.75,22.78,22.72,22.78,301200.0,15.7114,15.7321,15.6907,15.7321,301200.0
2009-05-05 09:30:00,22.93,22.98,22.5,22.95,58900.0,15.8357,15.8702,15.5387,15.8495,58900.0
2009-05-05 09:35:00,22.95,22.98,22.68,22.84,37900.0,15.8495,15.8702,15.6631,15.7736,37900.0
2009-05-05 09:40:00,22.8,22.92,22.75,22.83,33000.0,15.7459,15.8288,15.7114,15.7666,33000.0
2009-05-05 09:45:00,22.83,22.84,22.66,22.73,34100.0,15.7666,15.7736,15.6492,15.6976,34100.0
2009-05-05 09:50:00,22.74,22.78,22.66,22.76,28100.0,15.7045,15.7321,15.6492,15.7183,28100.0
2009-05-05 09:55:00,22.77,22.78,22.64,22.65,34200.0,15.7252,15.7321,15.6354,15.6423,34200.0
2009-05-05 10:00:00,22.64,22.85,22.6,22.84,58500.0,15.6354,15.7805,15.6078,15.7736,58500.0
2009-05-05 10:05:00,22.84,22.93,22.78,22.87,57300.0,15.7736,15.8357,15.7321,15.7943,57300.0
2009-05-05 10:10:00,22.86,22.97,22.86,22.95,37400.0,15.7874,15.8633,15.7874,15.8495,37400.0
2009-05-05 10:15:00,22.95,22.97,22.89,22.91,31400.0,15.8495,15.8633,15.8081,15.8219,31400.0
2009-05-05 10:20:00,22.91,23.0,22.75,22.76,75500.0,15.8219,15.8841,15.7114,15.7183,75500.0
2009-05-05 10:25:00,22.76,22.86,22.74,22.85,39400.0,15.7183,15.7874,15.7045,15.7805,39400.0
2009-05-05 10:30:00,22.83,22.85,22.77,22.85,21400.0,15.7666,15.7805,15.7252,15.7805,21400.0
2009-05-05 10:35:00,22.85,22.86,22.75,22.75,47900.0,15.7805,15.7874,15.7114,15.7114,47900.0
2009-05-05 10:40:00,22.75,22.78,22.75,22.77,48300.0,15.7114,15.7321,15.7114,15.7252,48300.0
2009-05-05 10:45:00,22.77,22.78,22.75,22.76,34200.0,15.7252,15.7321,15.7114,15.7183,34200.0
2009-05-05 10:50:00,22.75,22.82,22.75,22.8,39600.0,15.7114,15.7597,15.7114,15.7459,39600.0
2009-05-05 10:55:00,22.8,22.84,22.75,22.75,29000.0,15.7459,15.7736,15.7114,15.7114,29000.0
2009-05-05 11:00:00,22.76,22.78,22.75,22.75,35900.0,15.7183,15.7321,15.7114,15.7114,35900.0
2009-05-05 11:05:00,22.75,22.79,22.75,22.77,78900.0,15.7114,15.739,15.7114,15.7252,78900.0
2009-05-05 11:10:00,22.77,22.78,22.75,22.75,24600.0,15.7252,15.7321,15.7114,15.7114,24600.0
2009-05-05 11:15:00,22.75,22.76,22.75,22.75,18900.0,15.7114,15.7183,15.7114,15.7114,18900.0
2009-05-05 11:20:00,22.75,22.77,22.75,22.77,31200.0,15.7114,15.7252,15.7114,15.7252,31200.0
2009-05-05 11:25:00,22.77,22.82,22.76,22.8,24100.0,15.7252,15.7597,15.7183,15.7459,24100.0
2009-05-05 11:30:00,22.8,22.92,22.79,22.91,47000.0,15.7459,15.8288,15.739,15.8219,47000.0
2009-05-05 11:35:00,22.91,22.93,22.85,22.93,88700.0,15.8219,15.8357,15.7805,15.8357,88700.0
2009-05-05 11:40:00,22.93,22.97,22.93,22.97,18300.0,15.8357,15.8633,15.8357,15.8633,18300.0
2009-05-05 11:45:00,22.97,22.98,22.95,22.97,34800.0,15.8633,15.8702,15.8495,15.8633,34800.0
2009-05-05 11:50:00,22.97,22.98,22.92,22.92,19800.0,15.8633,15.8702,15.8288,15.8288,19800.0
2009-05-05 11:55:00,22.92,23.0,22.92,22.98,46900.0,15.8288,15.8841,15.8288,15.8702,46900.0
2009-05-05 12:00:00,22.98,23.0,22.98,22.99,26100.0,15.8702,15.8841,15.8702,15.8771,26100.0
2009-05-05 12:05:00,22.99,23.0,22.98,22.99,29800.0,15.8771,15.8841,15.8702,15.8771,29800.0
2009-05-05 12:10:00,22.99,22.99,22.89,22.97,108800.0,15.8771,15.8771,15.8081,15.8633,108800.0
2009-05-05 12:15:00,22.96,22.97,22.89,22.94,45200.0,15.8564,15.8633,15.8081,15.8426,45200.0
2009-05-05 12:20:00,22.95,22.96,22.91,22.91,46200.0,15.8495,15.8564,15.8219,15.8219,46200.0
2009-05-05 12:25:00,22.91,22.98,22.91,22.95,61400.0,15.8219,15.8702,15.8219,15.8495,61400.0
2009-05-05 12:30:00,22.95,22.97,22.94,22.95,46400.0,15.8495,15.8633,15.8426,15.8495,46400.0
2009-05-05 12:35:00,22.95,22.98,22.94,22.96,64400.0,15.8495,15.8702,15.8426,15.8564,64400.0
2009-05-05 12:40:00,22.95,22.99,22.94,22.98,70500.0,15.8495,15.8771,15.8426,15.8702,70500.0
2009-05-05 12:45:00,22.98,22.99,22.95,22.96,43600.0,15.8702,15.8771,15.8495,15.8564,43600.0
2009-05-05 12:50:00,22.95,22.98,22.94,22.95,47000.0,15.8495,15.8702,15.8426,15.8495,47000.0
2009-05-05 12:55:00,22.95,22.99,22.94,22.95,30600.0,15.8495,15.8771,15.8426,15.8495,30600.0
2009-05-05 13:00:00,22.95,22.97,22.94,22.96,63500.0,15.8495,15.8633,15.8426,15.8564,63500.0
2009-05-05 13:05:00,22.96,22.98,22.93,22.95,60800.0,15.8564,15.8702,15.8357,15.8495,60800.0
2009-05-05 13:10:00,22.95,22.96,22.94,22.95,53900.0,15.8495,15.8564,15.8426,15.8495,53900.0
2009-05-05 13:15:00,22.95,22.96,22.88,22.9,30400.0,15.8495,15.8564,15.8012,15.815,30400.0
2009-05-05 13:20:00,22.9,22.9,22.87,22.88,18500.0,15.815,15.815,15.7943,15.8012,18500.0
2009-05-05 13:25:00,22.88,22.93,22.85,22.86,19800.0,15.8012,15.8357,15.7805,15.7874,19800.0
2009-05-05 13:30:00,22.86,22.87,22.85,22.87,20900.0,15.7874,15.7943,15.7805,15.7943,20900.0
2009-05-05 13:35:00,22.88,22.91,22.87,22.89,14600.0,15.8012,15.8219,15.7943,15.8081,14600.0
2009-05-05 13:40:00,22.9,22.91,22.86,22.87,20300.0,15.815,15.8219,15.7874,15.7943,20300.0
2009-05-05 13:45:00,22.86,22.89,22.85,22.89,17900.0,15.7874,15.8081,15.7805,15.8081,17900.0
2009-05-05 13:50:00,22.9,22.95,22.9,22.93,21000.0,15.815,15.8495,15.815,15.8357,21000.0
2009-05-05 13:55:00,22.93,22.94,22.92,22.94,13500.0,15.8357,15.8426,15.8288,15.8426,13500.0
2009-05-05 14:00:00,22.93,22.95,22.92,22.94,23200.0,15.8357,15.8495,15.8288,15.8426,23200.0
2009-05-05 14:05:00,22.94,22.96,22.94,22.95,18100.0,15.8426,15.8564,15.8426,15.8495,18100.0
2009-05-05 14:10:00,22.95,22.97,22.93,22.93,22600.0,15.8495,15.8633,15.8357,15.8357,22600.0
2009-05-05 14:15:00,22.93,22.94,22.86,22.86,28400.0,15.8357,15.8426,15.7874,15.7874,28400.0
2009-05-05 14:20:00,22.86,22.88,22.85,22.85,48500.0,15.7874,15.8012,15.7805,15.7805,48500.0
2009-05-05 14:25:00,22.85,22.87,22.85,22.85,27200.0,15.7805,15.7943,15.7805,15.7805,27200.0
2009-05-05 14:30:00,22.85,22.88,22.85,22.86,32700.0,15.7805,15.8012,15.7805,15.7874,32700.0
2009-05-05 14:35:00,22.86,22.91,22.86,22.87,29400.0,15.7874,15.8219,15.7874,15.7943,29400.0
2009-05-05 14:40:00,22.87,22.88,22.85,22.87,23600.0,15.7943,15.8012,15.7805,15.7943,23600.0
2009-05-05 14:45:00,22.86,22.9,22.85,22.88,28200.0,15.7874,15.815,15.7805,15.8012,28200.0
2009-05-05 14:50:00,22.89,22.93,22.87,22.87,31300.0,15.8081,15.8357,15.7943,15.7943,31300.0
2009-05-05 14:55:00,22.87,22.92,22.86,22.9,41900.0,15.7943,15.8288,15.7874,15.815,41900.0
2009-05-05 15:00:00,22.9,22.93,22.89,22.9,56600.0,15.815,15.8357,15.8081,15.815,56600.0
2009-05-05 15:05:00,22.9,22.97,22.9,22.92,33400.0,15.815,15.8633,15.815,15.8288,33400.0
2009-05-05 15:10:00,22.92,22.98,22.9,22.92,53900.0,15.8288,15.8702,15.815,15.8288,53900.0
2009-05-05 15:15:00,22.91,22.95,22.89,22.94,26900.0,15.8219,15.8495,15.8081,15.8426,26900.0
2009-05-05 15:20:00,22.94,22.98,22.91,22.97,41100.0,15.8426,15.8702,15.8219,15.8633,41100.0
2009-05-05 15:25:00,22.98,23.0,22.96,22.98,50200.0,15.8702,15.8841,15.8564,15.8702,50200.0
2009-05-05 15:30:00,22.98,23.0,22.97,22.97,58500.0,15.8702,15.8841,15.8633,15.8633,58500.0
2009-05-05 15:35:00,22.97,23.01,22.97,23.0,54900.0,15.8633,15.891,15.8633,15.8841,54900.0
2009-05-05 15:40:00,23.0,23.06,23.0,23.02,57800.0,15.8841,15.9255,15.8841,15.8979,57800.0
2009-05-05 15:45:00,23.03,23.06,23.01,23.05,56100.0,15.9048,15.9255,15.891,15.9186,56100.0
2009-05-05 15:50:00,23.06,23.06,22.96,22.99,90500.0,15.9255,15.9255,15.8564,15.8771,90500.0
2009-05-05 15:55:00,22.99,23.04,22.97,23.02,136000.0,15.8771,15.9117,15.8633,15.8979,136000.0
2009-05-06 09:30:00,23.05,23.24,23.0,23.2,31100.0,15.9186,16.0498,15.8841,16.0222,31100.0
2009-05-06 09:35:00,23.24,23.54,23.23,23.53,38500.0,16.0498,16.257,16.0429,16.2501,38500.0
2009-05-06 09:40:00,23.54,23.64,23.42,23.43,28000.0,16.257,16.326,16.1741,16.181,28000.0
2009-05-06 09:45:00,23.42,23.42,23.28,23.33,30500.0,16.1741,16.1741,16.0774,16.112,30500.0
2009-05-06 09:50:00,23.34,23.42,23.29,23.35,28800.0,16.1189,16.1741,16.0843,16.1258,28800.0
2009-05-06 09:55:00,23.36,23.44,23.29,23.29,41100.0,16.1327,16.1879,16.0843,16.0843,41100.0
2009-05-06 10:00:00,23.3,23.33,23.11,23.18,35900.0,16.0912,16.112,15.96,16.0084,35900.0
2009-05-06 10:05:00,23.18,23.24,23.12,23.23,33900.0,16.0084,16.0498,15.9669,16.0429,33900.0
2009-05-06 10:10:00,23.25,23.25,23.19,23.19,16800.0,16.0567,16.0567,16.0153,16.0153,16800.0
2009-05-06 10:15:00,23.17,23.2,23.08,23.08,21100.0,16.0015,16.0222,15.9393,15.9393,21100.0
2009-05-06 10:20:00,23.08,23.13,23.05,23.06,27400.0,15.9393,15.9738,15.9186,15.9255,27400.0
2009-05-06 10:25:00,23.05,23.1,23.01,23.02,20800.0,15.9186,15.9531,15.891,15.8979,20800.0
2009-05-06 10:30:00,23.02,23.16,23.02,23.16,29600.0,15.8979,15.9945,15.8979,15.9945,29600.0
2009-05-06 10:35:00,23.17,23.28,23.16,23.22,31900.0,16.0015,16.0774,15.9945,16.036,31900.0
2009-05-06 10:40:00,23.21,23.23,23.1,23.1,19400.0,16.0291,16.0429,15.9531,15.9531,19400.0
2009-05-06 10:45:00,23.11,23.12,23.09,23.09,19200.0,15.96,15.9669,15.9462,15.9462,19200.0
2009-05-06 10:50:00,23.09,23.19,23.09,23.15,33500.0,15.9462,16.0153,15.9462,15.9876,33500.0
2009-05-06 10:55:00,23.14,23.18,23.13,23.17,27800.0,15.9807,16.0084,15.9738,16.0015,27800.0
2009-05-06 11:00:00,23.18,23.21,23.18,23.19,20800.0,16.0084,16.0291,16.0084,16.0153,20800.0
2009-05-06 11:05:00,23.19,23.19,23.03,23.05,39700.0,16.0153,16.0153,15.9048,15.9186,39700.0
2009-05-06 11:10:00,23.05,23.08,23.03,23.04,17500.0,15.9186,15.9393,15.9048,15.9117,17500.0
2009-05-06 11:15:00,23.04,23.09,23.01,23.01,24200.0,15.9117,15.9462,15.891,15.891,24200.0
2009-05-06 11:20:00,23.01,23.11,22.96,23.11,36000.0,15.891,15.96,15.8564,15.96,36000.0
2009-05-06 11:25:00,23.11,23.11,23.02,23.1,39200.0,15.96,15.96,15.8979,15.9531,39200.0
2009-05-06 11:30:00,23.09,23.14,23.05,23.07,29800.0,15.9462,15.9807,15.9186,15.9324,29800.0
2009-05-06 11:35:00,23.08,23.15,23.07,23.12,19800.0,15.9393,15.9876,15.9324,15.9669,19800.0
2009-05-06 11:40:00,23.11,23.14,23.1,23.12,13900.0,15.96,15.9807,15.9531,15.9669,13900.0
2009-05-06 11:45:00,23.11,23.12,23.09,23.09,9600.0,15.96,15.9669,15.9462,15.9462,9600.0
2009-05-06 11:50:00,23.1,23.11,23.07,23.09,12400.0,15.9531,15.96,15.9324,15.9462,12400.0
2009-05-06 11:55:00,23.09,23.24,23.09,23.22,45100.0,15.9462,16.0498,15.9462,16.036,45100.0
2009-05-06 12:00:00,23.23,23.25,23.21,23.22,14800.0,16.0429,16.0567,16.0291,16.036,14800.0
2009-05-06 12:05:00,23.21,23.25,23.18,23.2,30100.0,16.0291,16.0567,16.0084,16.0222,30100.0
2009-05-06 12:10:00,23.21,23.23,23.17,23.17,15100.0,16.0291,16.0429,16.0015,16.0015,15100.0
2009-05-06 12:15:00,23.17,23.18,23.16,23.17,14300.0,16.0015,16.0084,15.9945,16.0015,14300.0
2009-05-06 12:20:00,23.17,23.23,23.15,23.17,29900.0,16.0015,16.0429,15.9876,16.0015,29900.0
2009-05-06 12:25:00,23.18,23.25,23.17,23.25,16500.0,16.0084,16.0567,16.0015,16.0567,16500.0
2009-05-06 12:30:00,23.24,23.25,23.21,23.21,18000.0,16.0498,16.0567,16.0291,16.0291,18000.0
2009-05-06 12:35:00,23.22,23.22,23.16,23.16,15700.0,16.036,16.036,15.9945,15.9945,15700.0
2009-05-06 12:40:00,23.17,23.22,23.16,23.21,13900.0,16.0015,16.036,15.9945,16.0291,13900.0
2009-05-06 12:45:00,23.21,23.25,23.21,23.23,28900.0,16.0291,16.0567,16.0291,16.0429,28900.0
2009-05-06 12:50:00,23.23,23.25,23.21,23.25,23300.0,16.0429,16.0567,16.0291,16.0567,23300.0
2009-05-06 12:55:00,23.25,23.25,23.15,23.18,22500.0,16.0567,16.0567,15.9876,16.0084,22500.0
2009-05-06 13:00:00,23.17,23.17,23.12,23.13,16400.0,16.0015,16.0015,15.9669,15.9738,16400.0
2009-05-06 13:05:00,23.13,23.14,23.05,23.07,17800.0,15.9738,15.9807,15.9186,15.9324,17800.0
2009-05-06 13:10:00,23.06,23.1,23.02,23.1,24100.0,15.9255,15.9531,15.8979,15.9531,24100.0
2009-05-06 13:15:00,23.1,23.13,23.09,23.13,10900.0,15.9531,15.9738,15.9462,15.9738,10900.0
2009-05-06 13:20:00,23.13,23.2,23.07,23.09,28600.0,15.9738,16.0222,15.9324,15.9462,28600.0
2009-05-06 13:25:00,23.08,23.12,23.07,23.07,12400.0,15.9393,15.9669,15.9324,15.9324,12400.0
2009-05-06 13:30:00,23.07,23.16,23.03,23.15,23200.0,15.9324,15.9945,15.9048,15.9876,23200.0
2009-05-06 13:35:00,23.15,23.18,23.14,23.16,26600.0,15.9876,16.0084,15.9807,15.9945,26600.0
2009-05-06 13:40:00,23.16,23.18,23.11,23.17,17400.0,15.9945,16.0084,15.96,16.0015,17400.0
2009-05-06 13:45:00,23.17,23.17,23.12,23.16,28500.0,16.0015,16.0015,15.9669,15.9945,28500.0
2009-05-06 13:50:00,23.15,23.22,23.14,23.2,28100.0,15.9876,16.036,15.9807,16.0222,28100.0
2009-05-06 13:55:00,23.19,23.27,23.19,23.25,41300.0,16.0153,16.0705,16.0153,16.0567,41300.0
2009-05-06 14:00:00,23.25,23.27,23.22,23.25,22500.0,16.0567,16.0705,16.036,16.0567,22500.0
2009-05-06 14:05:00,23.24,23.25,23.2,23.23,20300.0,16.0498,16.0567,16.0222,16.0429,20300.0
2009-05-06 14:10:00,23.22,23.23,23.2,23.22,11000.0,16.036,16.0429,16.0222,16.036,11000.0
2009-05-06 14:15:00,23.22,23.24,23.17,23.19,20500.0,16.036,16.0498,16.0015,16.0153,20500.0
2009-05-06 14:20:00,23.18,23.18,23.09,23.1,72600.0,16.0084,16.0084,15.9462,15.9531,72600.0
2009-05-06 14:25:00,23.1,23.13,23.05,23.05,66700.0,15.9531,15.9738,15.9186,15.9186,66700.0
2009-05-06 14:30:00,23.06,23.11,23.03,23.09,76100.0,15.9255,15.96,15.9048,15.9462,76100.0
2009-05-06 14:35:00,23.09,23.13,23.08,23.13,34200.0,15.9462,15.9738,15.9393,15.9738,34200.0
2009-05-06 14:40:00,23.13,23.14,23.05,23.13,40000.0,15.9738,15.9807,15.9186,15.9738,40000.0
2009-05-06 14:45:00,23.13,23.21,23.13,23.21,31000.0,15.9738,16.0291,15.9738,16.0291,31000.0
2009-05-06 14:50:00,23.21,23.23,23.2,23.22,20700.0,16.0291,16.0429,16.0222,16.036,20700.0
2009-05-06 14:55:00,23.22,23.23,23.12,23.15,38100.0,16.036,16.0429,15.9669,15.9876,38100.0
2009-05-06 15:00:00,23.15,23.17,23.08,23.1,33800.0,15.9876,16.0015,15.9393,15.9531,33800.0
2009-05-06 15:05:00,23.1,23.15,23.08,23.15,32400.0,15.9531,15.9876,15.9393,15.9876,32400.0
2009-05-06 15:10:00,23.15,23.15,23.07,23.09,23300.0,15.9876,15.9876,15.9324,15.9462,23300.0
2009-05-06 15:15:00,23.08,23.11,23.07,23.07,19700.0,15.9393,15.96,15.9324,15.9324,19700.0
2009-05-06 15:20:00,23.07,23.1,23.0,23.01,29900.0,15.9324,15.9531,15.8841,15.891,29900.0
2009-05-06 15:25:00,23.0,23.07,22.97,23.07,43900.0,15.8841,15.9324,15.8633,15.9324,43900.0
2009-05-06 15:30:00,23.08,23.15,23.03,23.1,45000.0,15.9393,15.9876,15.9048,15.9531,45000.0
2009-05-06 15:35:00,23.1,23.13,23.01,23.01,54100.0,15.9531,15.9738,15.891,15.891,54100.0
2009-05-06 15:40:00,23.01,23.15,23.01,23.11,78400.0,15.891,15.9876,15.891,15.96,78400.0
2009-05-06 15:45:00,23.11,23.2,23.09,23.2,64000.0,15.96,16.0222,15.9462,16.0222,64000.0
2009-05-06 15:50:00,23.2,23.21,23.05,23.07,104600.0,16.0222,16.0291,15.9186,15.9324,104600.0
2009-05-06 15:55:00,23.06,23.15,23.06,23.15,104300.0,15.9255,15.9876,15.9255,15.9876,104300.0
2009-05-07 09:30:00,23.31,23.42,22.91,22.96,101900.0,16.0981,16.1741,15.8219,15.8564,101900.0
2009-05-07 09:35:00,22.97,23.14,22.92,23.08,49500.0,15.8633,15.9807,15.8288,15.9393,49500.0
2009-05-07 09:40:00,23.08,23.12,22.92,22.95,42700.0,15.9393,15.9669,15.8288,15.8495,42700.0
2009-05-07 09:45:00,22.96,22.96,22.75,22.76,42400.0,15.8564,15.8564,15.7114,15.7183,42400.0
2009-05-07 09:50:00,22.76,22.91,22.7,22.84,49100.0,15.7183,15.8219,15.6769,15.7736,49100.0
2009-05-07 09:55:00,22.83,22.93,22.73,22.76,37600.0,15.7666,15.8357,15.6976,15.7183,37600.0
2009-05-07 10:00:00,22.77,22.86,22.75,22.78,20100.0,15.7252,15.7874,15.7114,15.7321,20100.0
2009-05-07 10:05:00,22.78,22.87,22.71,22.86,45600.0,15.7321,15.7943,15.6838,15.7874,45600.0
2009-05-07 10:10:00,22.87,22.87,22.68,22.73,52500.0,15.7943,15.7943,15.6631,15.6976,52500.0
2009-05-07 10:15:00,22.72,22.8,22.63,22.78,47400.0,15.6907,15.7459,15.6285,15.7321,47400.0
2009-05-07 10:20:00,22.77,22.77,22.58,22.59,46900.0,15.7252,15.7252,15.594,15.6009,46900.0
2009-05-07 10:25:00,22.58,22.68,22.51,22.68,37600.0,15.594,15.6631,15.5457,15.6631,37600.0
2009-05-07 10:30:00,22.67,22.67,22.59,22.64,24400.0,15.6561,15.6561,15.6009,15.6354,24400.0
2009-05-07 10:35:00,22.63,22.76,22.58,22.73,51400.0,15.6285,15.7183,15.594,15.6976,51400.0
2009-05-07 10:40:00,22.74,22.74,22.64,22.67,20200.0,15.7045,15.7045,15.6354,15.6561,20200.0
2009-05-07 10:45:00,22.66,22.73,22.64,22.73,17900.0,15.6492,15.6976,15.6354,15.6976,17900.0
2009-05-07 10:50:00,22.73,22.82,22.69,22.81,38600.0,15.6976,15.7597,15.67,15.7528,38600.0
2009-05-07 10:55:00,22.82,22.83,22.72,22.75,30700.0,15.7597,15.7666,15.6907,15.7114,30700.0
2009-05-07 11:00:00,22.74,22.83,22.72,22.77,24500.0,15.7045,15.7666,15.6907,15.7252,24500.0
2009-05-07 11:05:00,22.77,22.78,22.74,22.77,29100.0,15.7252,15.7321,15.7045,15.7252,29100.0
2009-05-07 11:10:00,22.76,22.8,22.73,22.73,19200.0,15.7183,15.7459,15.6976,15.6976,19200.0
2009-05-07 11:15:00,22.74,22.8,22.73,22.77,32400.0,15.7045,15.7459,15.6976,15.7252,32400.0
2009-05-07 11:20:00,22.76,22.79,22.76,22.79,16700.0,15.7183,15.739,15.7183,15.739,16700.0
2009-05-07 11:25:00,22.78,22.8,22.74,22.79,25100.0,15.7321,15.7459,15.7045,15.739,25100.0
2009-05-07 11:30:00,22.8,22.81,22.74,22.75,38700.0,15.7459,15.7528,15.7045,15.7114,38700.0
2009-05-07 11:35:00,22.74,22.82,22.74,22.82,38800.0,15.7045,15.7597,15.7045,15.7597,38800.0
2009-05-07 11:40:00,22.82,22.82,22.74,22.74,15000.0,15.7597,15.7597,15.7045,15.7045,15000.0
2009-05-07 11:45:00,22.74,22.77,22.7,22.7,17200.0,15.7045,15.7252,15.6769,15.6769,17200.0
2009-05-07 11:50:00,22.7,22.79,22.7,22.78,14700.0,15.6769,15.739,15.6769,15.7321,14700.0
2009-05-07 11:55:00,22.78,22.81,22.77,22.81,24900.0,15.7321,15.7528,15.7252,15.7528,24900.0
2009-05-07 12:00:00,22.8,22.81,22.8,22.8,8300.0,15.7459,15.7528,15.7459,15.7459,8300.0
2009-05-07 12:05:00,22.8,22.81,22.8,22.81,6700.0,15.7459,15.7528,15.7459,15.7528,6700.0
2009-05-07 12:10:00,22.81,22.81,22.76,22.77,13000.0,15.7528,15.7528,15.7183,15.7252,13000.0
2009-05-07 12:15:00,22.77,22.78,22.77,22.78,3700.0,15.7252,15.7321,15.7252,15.7321,3700.0
2009-05-07 12:20:00,22.77,22.78,22.77,22.78,8300.0,15.7252,15.7321,15.7252,15.7321,8300.0
2009-05-07 12:25:00,22.77,22.78,22.75,22.77,9900.0,15.7252,15.7321,15.7114,15.7252,9900.0
2009-05-07 12:30:00,22.78,22.82,22.77,22.82,10000.0,15.7321,15.7597,15.7252,15.7597,10000.0
2009-05-07 12:35:00,22.82,22.88,22.82,22.87,13300.0,15.7597,15.8012,15.7597,15.7943,13300.0
2009-05-07 12:40:00,22.87,22.95,22.87,22.93,24000.0,15.7943,15.8495,15.7943,15.8357,24000.0
2009-05-07 12:45:00,22.92,22.94,22.92,22.94,9000.0,15.8288,15.8426,15.8288,15.8426,9000.0
2009-05-07 12:50:00,22.93,22.94,22.93,22.94,6700.0,15.8357,15.8426,15.8357,15.8426,6700.0
2009-05-07 12:55:00,22.94,22.98,22.93,22.96,26900.0,15.8426,15.8702,15.8357,15.8564,26900.0
2009-05-07 13:00:00,22.96,22.97,22.88,22.9,37000.0,15.8564,15.8633,15.8012,15.815,37000.0
2009-05-07 13:05:00,22.91,22.99,22.91,22.96,62200.0,15.8219,15.8771,15.8219,15.8564,62200.0
2009-05-07 13:10:00,22.96,22.99,22.89,22.89,81900.0,15.8564,15.8771,15.8081,15.8081,81900.0
2009-05-07 13:15:00,22.89,22.91,22.75,22.76,101200.0,15.8081,15.8219,15.7114,15.7183,101200.0
2009-05-07 13:20:00,22.76,22.89,22.76,22.89,33000.0,15.7183,15.8081,15.7183,15.8081,33000.0
2009-05-07 13:25:00,22.89,22.95,22.88,22.95,33100.0,15.8081,15.8495,15.8012,15.8495,33100.0
2009-05-07 13:30:00,22.95,22.97,22.88,22.94,64500.0,15.8495,15.8633,15.8012,15.8426,64500.0
2009-05-07 13:35:00,22.92,22.99,22.92,22.98,43300.0,15.8288,15.8771,15.8288,15.8702,43300.0
2009-05-07 13:40:00,22.99,23.01,22.97,23.01,33500.0,15.8771,15.891,15.8633,15.891,33500.0
2009-05-07 13:45:00,23.0,23.02,22.99,23.01,31200.0,15.8841,15.8979,15.8771,15.891,31200.0
2009-05-07 13:50:00,23.01,23.01,22.98,23.0,26500.0,15.891,15.891,15.8702,15.8841,26500.0
2009-05-07 13:55:00,23.0,23.03,22.98,23.02,17900.0,15.8841,15.9048,15.8702,15.8979,17900.0
2009-05-07 14:00:00,23.02,23.03,22.96,22.96,23900.0,15.8979,15.9048,15.8564,15.8564,23900.0
2009-05-07 14:05:00,22.96,22.98,22.93,22.93,16200.0,15.8564,15.8702,15.8357,15.8357,16200.0
2009-05-07 14:10:00,22.94,22.94,22.91,22.92,19500.0,15.8426,15.8426,15.8219,15.8288,19500.0
2009-05-07 14:15:00,22.91,22.97,22.91,22.96,81200.0,15.8219,15.8633,15.8219,15.8564,81200.0
2009-05-07 14:20:00,22.96,22.97,22.85,22.85,71400.0,15.8564,15.8633,15.7805,15.7805,71400.0
2009-05-07 14:25:00,22.85,22.86,22.81,22.83,56800.0,15.7805,15.7874,15.7528,15.7666,56800.0
2009-05-07 14:30:00,22.83,22.83,22.77,22.77,29000.0,15.7666,15.7666,15.7252,15.7252,29000.0
2009-05-07 14:35:00,22.76,22.81,22.75,22.76,19600.0,15.7183,15.7528,15.7114,15.7183,19600.0
2009-05-07 14:40:00,22.76,22.77,22.72,22.74,24800.0,15.7183,15.7252,15.6907,15.7045,24800.0
2009-05-07 14:45:00,22.73,22.77,22.73,22.75,14500.0,15.6976,15.7252,15.6976,15.7114,14500.0
2009-05-07 14:50:00,22.75,22.81,22.7,22.71,23800.0,15.7114,15.7528,15.6769,15.6838,23800.0
2009-05-07 14:55:00,22.71,22.81,22.7,22.76,17500.0,15.6838,15.7528,15.6769,15.7183,17500.0
2009-05-07 15:00:00,22.77,22.82,22.74,22.77,33700.0,15.7252,15.7597,15.7045,15.7252,33700.0
2009-05-07 15:05:00,22.77,22.77,22.71,22.74,25400.0,15.7252,15.7252,15.6838,15.7045,25400.0
2009-05-07 15:10:00,22.74,22.77,22.72,22.75,18100.0,15.7045,15.7252,15.6907,15.7114,18100.0
2009-05-07 15:15:00,22.75,22.77,22.73,22.77,17300.0,15.7114,15.7252,15.6976,15.7252,17300.0
2009-05-07 15:20:00,22.77,22.82,22.74,22.78,59600.0,15.7252,15.7597,15.7045,15.7321,59600.0
2009-05-07 15:25:00,22.78,22.83,22.77,22.78,50100.0,15.7321,15.7666,15.7252,15.7321,50100.0
2009-05-07 15:30:00,22.76,22.76,22.62,22.64,43600.0,15.7183,15.7183,15.6216,15.6354,43600.0
2009-05-07 15:35:00,22.64,22.78,22.64,22.77,45600.0,15.6354,15.7321,15.6354,15.7252,45600.0
2009-05-07 15:40:00,22.77,22.85,22.76,22.84,54700.0,15.7252,15.7805,15.7183,15.7736,54700.0
2009-05-07 15:45:00,22.83,22.87,22.83,22.86,37200.0,15.7666,15.7943,15.7666,15.7874,37200.0
2009-05-07 15:50:00,22.86,22.91,22.81,22.91,67600.0,15.7874,15.8219,15.7528,15.8219,67600.0
2009-05-07 15:55:00,22.91,22.92,22.81,22.84,82900.0,15.8219,15.8288,15.7528,15.7736,82900.0
2009-05-08 09:30:00,22.84,23.27,22.84,23.25,47400.0,15.7736,16.0705,15.7736,16.0567,47400.0
2009-05-08 09:35:00,23.25,23.27,23.07,23.19,43500.0,16.0567,16.0705,15.9324,16.0153,43500.0
2009-05-08 09:40:00,23.2,23.27,23.18,23.22,24700.0,16.0222,16.0705,16.0084,16.036,24700.0
2009-05-08 09:45:00,23.23,23.32,23.22,23.27,46300.0,16.0429,16.105,16.036,16.0705,46300.0
2009-05-08 09:50:00,23.26,23.32,23.25,23.28,24200.0,16.0636,16.105,16.0567,16.0774,24200.0
2009-05-08 09:55:00,23.29,23.33,23.25,23.31,27100.0,16.0843,16.112,16.0567,16.0981,27100.0
2009-05-08 10:00:00,23.3,23.32,23.18,23.3,41400.0,16.0912,16.105,16.0084,16.0912,41400.0
2009-05-08 10:05:00,23.3,23.39,23.16,23.19,130600.0,16.0912,16.1534,15.9945,16.0153,130600.0
2009-05-08 10:10:00,23.2,23.2,23.06,23.08,68400.0,16.0222,16.0222,15.9255,15.9393,68400.0
2009-05-08 10:15:00,23.08,23.08,22.98,23.03,67700.0,15.9393,15.9393,15.8702,15.9048,67700.0
2009-05-08 10:20:00,23.04,23.04,22.96,23.0,40500.0,15.9117,15.9117,15.8564,15.8841,40500.0
2009-05-08 10:25:00,23.0,23.06,22.9,22.98,70500.0,15.8841,15.9255,15.815,15.8702,70500.0
2009-05-08 10:30:00,22.99,23.03,22.91,22.96,68800.0,15.8771,15.9048,15.8219,15.8564,68800.0
2009-05-08 10:35:00,22.95,22.99,22.88,22.94,34600.0,15.8495,15.8771,15.8012,15.8426,34600.0
2009-05-08 10:40:00,22.95,22.95,22.86,22.9,22100.0,15.8495,15.8495,15.7874,15.815,22100.0
2009-05-08 10:45:00,22.89,22.98,22.89,22.95,23800.0,15.8081,15.8702,15.8081,15.8495,23800.0
2009-05-08 10:50:00,22.95,22.98,22.86,22.95,24200.0,15.8495,15.8702,15.7874,15.8495,24200.0
2009-05-08 10:55:00,22.97,23.0,22.91,22.94,37200.0,15.8633,15.8841,15.8219,15.8426,37200.0
2009-05-08 11:00:00,22.95,23.04,22.94,23.02,34400.0,15.8495,15.9117,15.8426,15.8979,34400.0
2009-05-08 11:05:00,23.02,23.02,22.95,22.96,18200.0,15.8979,15.8979,15.8495,15.8564,18200.0
2009-05-08 11:10:00,22.95,23.01,22.95,23.0,39900.0,15.8495,15.891,15.8495,15.8841,39900.0
2009-05-08 11:15:00,23.0,23.06,22.97,23.03,46400.0,15.8841,15.9255,15.8633,15.9048,46400.0
2009-05-08 11:20:00,23.02,23.03,22.98,23.03,36400.0,15.8979,15.9048,15.8702,15.9048,36400.0
2009-05-08 11:25:00,23.02,23.02,22.97,22.97,16700.0,15.8979,15.8979,15.8633,15.8633,16700.0
2009-05-08 11:30:00,22.98,23.02,22.98,23.02,60100.0,15.8702,15.8979,15.8702,15.8979,60100.0
2009-05-08 11:35:00,23.02,23.03,22.98,23.01,41700.0,15.8979,15.9048,15.8702,15.891,41700.0
2009-05-08 11:40:00,23.01,23.11,23.01,23.1,41000.0,15.891,15.96,15.891,15.9531,41000.0
2009-05-08 11:45:00,23.1,23.13,23.1,23.13,23100.0,15.9531,15.9738,15.9531,15.9738,23100.0
2009-05-08 11:50:00,23.12,23.19,23.12,23.17,23400.0,15.9669,16.0153,15.9669,16.0015,23400.0
2009-05-08 11:55:00,23.16,23.21,23.14,23.21,37400.0,15.9945,16.0291,15.9807,16.0291,37400.0
2009-05-08 12:00:00,23.21,23.23,23.19,23.21,56000.0,16.0291,16.0429,16.0153,16.0291,56000.0
2009-05-08 12:05:00,23.21,23.25,23.2,23.25,21400.0,16.0291,16.0567,16.0222,16.0567,21400.0
2009-05-08 12:10:00,23.24,23.32,23.24,23.32,32700.0,16.0498,16.105,16.0498,16.105,32700.0
2009-05-08 12:15:00,23.31,23.34,23.3,23.32,33800.0,16.0981,16.1189,16.0912,16.105,33800.0
2009-05-08 12:20:00,23.33,23.34,23.31,23.32,13300.0,16.112,16.1189,16.0981,16.105,13300.0
2009-05-08 12:25:00,23.32,23.36,23.32,23.35,21300.0,16.105,16.1327,16.105,16.1258,21300.0
2009-05-08 12:30:00,23.35,23.37,23.35,23.37,23800.0,16.1258,16.1396,16.1258,16.1396,23800.0
2009-05-08 12:35:00,23.36,23.39,23.36,23.37,28400.0,16.1327,16.1534,16.1327,16.1396,28400.0
2009-05-08 12:40:00,23.38,23.43,23.37,23.39,28600.0,16.1465,16.181,16.1396,16.1534,28600.0
2009-05-08 12:45:00,23.39,23.41,23.38,23.39,64600.0,16.1534,16.1672,16.1465,16.1534,64600.0
2009-05-08 12:50:00,23.4,23.43,23.39,23.41,49500.0,16.1603,16.181,16.1534,16.1672,49500.0
2009-05-08 12:55:00,23.4,23.52,23.4,23.52,61300.0,16.1603,16.2432,16.1603,16.2432,61300.0
2009-05-08 13:00:00,23.53,23.55,23.51,23.51,18400.0,16.2501,16.2639,16.2363,16.2363,18400.0
2009-05-08 13:05:00,23.51,23.52,23.49,23.51,24800.0,16.2363,16.2432,16.2224,16.2363,24800.0
2009-05-08 13:10:00,23.51,23.55,23.51,23.55,23100.0,16.2363,16.2639,16.2363,16.2639,23100.0
2009-05-08 13:15:00,23.55,23.58,23.52,23.58,24500.0,16.2639,16.2846,16.2432,16.2846,24500.0
2009-05-08 13:20:00,23.58,23.64,23.57,23.61,53900.0,16.2846,16.326,16.2777,16.3053,53900.0
2009-05-08 13:25:00,23.61,23.62,23.52,23.53,26900.0,16.3053,16.3122,16.2432,16.2501,26900.0
2009-05-08 13:30:00,23.53,23.54,23.51,23.51,47200.0,16.2501,16.257,16.2363,16.2363,47200.0
2009-05-08 13:35:00,23.51,23.54,23.5,23.53,54500.0,16.2363,16.257,16.2294,16.2501,54500.0
2009-05-08 13:40:00,23.53,23.54,23.51,23.51,14500.0,16.2501,16.257,16.2363,16.2363,14500.0
2009-05-08 13:45:00,23.52,23.58,23.5,23.53,63500.0,16.2432,16.2846,16.2294,16.2501,63500.0
2009-05-08 13:50:00,23.52,23.55,23.52,23.54,31000.0,16.2432,16.2639,16.2432,16.257,31000.0
2009-05-08 13:55:00,23.55,23.55,23.51,23.52,18200.0,16.2639,16.2639,16.2363,16.2432,18200.0
2009-05-08 14:00:00,23.51,23.59,23.51,23.57,27600.0,16.2363,16.2915,16.2363,16.2777,27600.0
2009-05-08 14:05:00,23.57,23.57,23.54,23.54,24200.0,16.2777,16.2777,16.257,16.257,24200.0
2009-05-08 14:10:00,23.54,23.6,23.53,23.58,34900.0,16.257,16.2984,16.2501,16.2846,34900.0
2009-05-08 14:15:00,23.59,23.66,23.59,23.65,60500.0,16.2915,16.3399,16.2915,16.3329,60500.0
2009-05-08 14:20:00,23.65,23.69,23.65,23.69,26300.0,16.3329,16.3606,16.3329,16.3606,26300.0
2009-05-08 14:25:00,23.68,23.71,23.68,23.7,56600.0,16.3537,16.3744,16.3537,16.3675,56600.0
2009-05-08 14:30:00,23.7,23.72,23.7,23.71,23700.0,16.3675,16.3813,16.3675,16.3744,23700.0
2009-05-08 14:35:00,23.71,23.72,23.71,23.72,31200.0,16.3744,16.3813,16.3744,16.3813,31200.0
2009-05-08 14:40:00,23.72,23.73,23.71,23.73,46500.0,16.3813,16.3882,16.3744,16.3882,46500.0
2009-05-08 14:45:00,23.73,23.78,23.72,23.77,60300.0,16.3882,16.4227,16.3813,16.4158,60300.0
2009-05-08 14:50:00,23.78,23.79,23.76,23.76,60900.0,16.4227,16.4296,16.4089,16.4089,60900.0
2009-05-08 14:55:00,23.76,23.77,23.74,23.77,52400.0,16.4089,16.4158,16.3951,16.4158,52400.0
2009-05-08 15:00:00,23.77,23.79,23.77,23.78,57600.0,16.4158,16.4296,16.4158,16.4227,57600.0
2009-05-08 15:05:00,23.78,23.78,23.69,23.72,77300.0,16.4227,16.4227,16.3606,16.3813,77300.0
2009-05-08 15:10:00,23.71,23.71,23.64,23.68,40600.0,16.3744,16.3744,16.326,16.3537,40600.0
2009-05-08 15:15:00,23.67,23.68,23.61,23.62,69600.0,16.3468,16.3537,16.3053,16.3122,69600.0
2009-05-08 15:20:00,23.61,23.67,23.61,23.65,39900.0,16.3053,16.3468,16.3053,16.3329,39900.0
2009-05-08 15:25:00,23.65,23.73,23.65,23.68,48400.0,16.3329,16.3882,16.3329,16.3537,48400.0
2009-05-08 15:30:00,23.68,23.72,23.65,23.69,98000.0,16.3537,16.3813,16.3329,16.3606,98000.0
2009-05-08 15:35:00,23.69,23.72,23.65,23.66,40200.0,16.3606,16.3813,16.3329,16.3399,40200.0
2009-05-08 15:40:00,23.66,23.77,23.65,23.74,114000.0,16.3399,16.4158,16.3329,16.3951,114000.0
2009-05-08 15:45:00,23.74,23.75,23.65,23.69,78300.0,16.3951,16.402,16.3329,16.3606,78300.0
2009-05-08 15:50:00,23.69,23.74,23.65,23.72,109400.0,16.3606,16.3951,16.3329,16.3813,109400.0
2009-05-08 15:55:00,23.71,23.82,23.69,23.81,143800.0,16.3744,16.4504,16.3606,16.4434,143800.0
2009-05-11 09:30:00,23.76,23.77,23.38,23.64,39500.0,16.4089,16.4158,16.1465,16.326,39500.0
2009-05-11 09:35:00,23.66,23.78,23.58,23.77,22800.0,16.3399,16.4227,16.2846,16.4158,22800.0
2009-05-11 09:40:00,23.77,23.81,23.64,23.65,16400.0,16.4158,16.4434,16.326,16.3329,16400.0
2009-05-11 09:45:00,23.63,23.66,23.56,23.64,26800.0,16.3191,16.3399,16.2708,16.326,26800.0
2009-05-11 09:50:00,23.63,23.66,23.6,23.61,33800.0,16.3191,16.3399,16.2984,16.3053,33800.0
2009-05-11 09:55:00,23.61,23.63,23.53,23.57,66800.0,16.3053,16.3191,16.2501,16.2777,66800.0
2009-05-11 10:00:00,23.57,23.65,23.51,23.58,54600.0,16.2777,16.3329,16.2363,16.2846,54600.0
2009-05-11 10:05:00,23.58,23.59,23.49,23.49,54500.0,16.2846,16.2915,16.2224,16.2224,54500.0
2009-05-11 10:10:00,23.5,23.59,23.48,23.59,63400.0,16.2294,16.2915,16.2155,16.2915,63400.0
2009-05-11 10:15:00,23.59,23.63,23.55,23.58,50100.0,16.2915,16.3191,16.2639,16.2846,50100.0
2009-05-11 10:20:00,23.57,23.63,23.5,23.5,44500.0,16.2777,16.3191,16.2294,16.2294,44500.0
2009-05-11 10:25:00,23.5,23.59,23.5,23.53,24400.0,16.2294,16.2915,16.2294,16.2501,24400.0
2009-05-11 10:30:00,23.53,23.58,23.5,23.56,44100.0,16.2501,16.2846,16.2294,16.2708,44100.0
2009-05-11 10:35:00,23.56,23.64,23.56,23.59,39900.0,16.2708,16.326,16.2708,16.2915,39900.0
2009-05-11 10:40:00,23.59,23.61,23.5,23.5,62200.0,16.2915,16.3053,16.2294,16.2294,62200.0
2009-05-11 10:45:00,23.5,23.52,23.45,23.48,45900.0,16.2294,16.2432,16.1948,16.2155,45900.0
2009-05-11 10:50:00,23.5,23.59,23.48,23.58,38200.0,16.2294,16.2915,16.2155,16.2846,38200.0
2009-05-11 10:55:00,23.58,23.58,23.47,23.51,55500.0,16.2846,16.2846,16.2086,16.2363,55500.0
2009-05-11 11:00:00,23.51,23.55,23.42,23.45,47900.0,16.2363,16.2639,16.1741,16.1948,47900.0
2009-05-11 11:05:00,23.46,23.55,23.46,23.51,30400.0,16.2017,16.2639,16.2017,16.2363,30400.0
2009-05-11 11:10:00,23.5,23.57,23.5,23.56,25100.0,16.2294,16.2777,16.2294,16.2708,25100.0
2009-05-11 11:15:00,23.57,23.62,23.57,23.59,15100.0,16.2777,16.3122,16.2777,16.2915,15100.0
2009-05-11 11:20:00,23.59,23.64,23.58,23.58,32800.0,16.2915,16.326,16.2846,16.2846,32800.0
2009-05-11 11:25:00,23.58,23.59,23.52,23.57,10100.0,16.2846,16.2915,16.2432,16.2777,10100.0
2009-05-11 11:30:00,23.58,23.61,23.48,23.5,17800.0,16.2846,16.3053,16.2155,16.2294,17800.0
2009-05-11 11:35:00,23.5,23.57,23.5,23.54,19100.0,16.2294,16.2777,16.2294,16.257,19100.0
2009-05-11 11:40:00,23.54,23.59,23.54,23.57,11300.0,16.257,16.2915,16.257,16.2777,11300.0
2009-05-11 11:45:00,23.58,23.61,23.52,23.58,31400.0,16.2846,16.3053,16.2432,16.2846,31400.0
2009-05-11 11:50:00,23.58,23.58,23.49,23.51,21200.0,16.2846,16.2846,16.2224,16.2363,21200.0
2009-05-11 11:55:00,23.52,23.58,23.5,23.5,18600.0,16.2432,16.2846,16.2294,16.2294,18600.0
2009-05-11 12:00:00,23.5,23.55,23.46,23.54,17600.0,16.2294,16.2639,16.2017,16.257,17600.0
2009-05-11 12:05:00,23.55,23.6,23.54,23.57,21200.0,16.2639,16.2984,16.257,16.2777,21200.0
2009-05-11 12:10:00,23.58,23.65,23.56,23.65,24000.0,16.2846,16.3329,16.2708,16.3329,24000.0
2009-05-11 12:15:00,23.65,23.67,23.59,23.65,19400.0,16.3329,16.3468,16.2915,16.3329,19400.0
2009-05-11 12:20:00,23.65,23.66,23.63,23.64,10300.0,16.3329,16.3399,16.3191,16.326,10300.0
2009-05-11 12:25:00,23.64,23.67,23.62,23.63,20500.0,16.326,16.3468,16.3122,16.3191,20500.0
2009-05-11 12:30:00,23.62,23.62,23.58,23.59,17700.0,16.3122,16.3122,16.2846,16.2915,17700.0
2009-05-11 12:35:00,23.6,23.65,23.59,23.65,8200.0,16.2984,16.3329,16.2915,16.3329,8200.0
2009-05-11 12:40:00,23.65,23.65,23.59,23.61,20400.0,16.3329,16.3329,16.2915,16.3053,20400.0
2009-05-11 12:45:00,23.62,23.64,23.61,23.62,10500.0,16.3122,16.326,16.3053,16.3122,10500.0
2009-05-11 12:50:00,23.62,23.62,23.56,23.59,10500.0,16.3122,16.3122,16.2708,16.2915,10500.0
2009-05-11 12:55:00,23.58,23.6,23.58,23.6,6100.0,16.2846,16.2984,16.2846,16.2984,6100.0
2009-05-11 13:00:00,23.59,23.59,23.51,23.52,30300.0,16.2915,16.2915,16.2363,16.2432,30300.0
2009-05-11 13:05:00,23.53,23.58,23.53,23.57,10300.0,16.2501,16.2846,16.2501,16.2777,10300.0
2009-05-11 13:10:00,23.57,23.64,23.57,23.64,7700.0,16.2777,16.326,16.2777,16.326,7700.0
2009-05-11 13:15:00,23.64,23.64,23.57,23.59,23200.0,16.326,16.326,16.2777,16.2915,23200.0
2009-05-11 13:20:00,23.6,23.61,23.58,23.59,12000.0,16.2984,16.3053,16.2846,16.2915,12000.0
2009-05-11 13:25:00,23.59,23.6,23.58,23.58,7900.0,16.2915,16.2984,16.2846,16.2846,7900.0
2009-05-11 13:30:00,23.59,23.6,23.58,23.59,13100.0,16.2915,16.2984,16.2846,16.2915,13100.0
2009-05-11 13:35:00,23.6,23.64,23.55,23.64,22200.0,16.2984,16.326,16.2639,16.326,22200.0
2009-05-11 13:40:00,23.64,23.64,23.58,23.59,19100.0,16.326,16.326,16.2846,16.2915,19100.0
2009-05-11 13:45:00,23.58,23.58,23.55,23.56,13200.0,16.2846,16.2846,16.2639,16.2708,13200.0
2009-05-11 13:50:00,23.56,23.61,23.56,23.61,24300.0,16.2708,16.3053,16.2708,16.3053,24300.0
2009-05-11 13:55:00,23.61,23.62,23.58,23.6,43300.0,16.3053,16.3122,16.2846,16.2984,43300.0
2009-05-11 14:00:00,23.62,23.63,23.53,23.62,64900.0,16.3122,16.3191,16.2501,16.3122,64900.0
2009-05-11 14:05:00,23.62,23.63,23.58,23.62,18300.0,16.3122,16.3191,16.2846,16.3122,18300.0
2009-05-11 14:10:00,23.62,23.63,23.59,23.61,33600.0,16.3122,16.3191,16.2915,16.3053,33600.0
2009-05-11 14:15:00,23.6,23.63,23.59,23.6,30800.0,16.2984,16.3191,16.2915,16.2984,30800.0
2009-05-11 14:20:00,23.6,23.62,23.59,23.62,21100.0,16.2984,16.3122,16.2915,16.3122,21100.0
2009-05-11 14:25:00,23.62,23.62,23.59,23.61,21900.0,16.3122,16.3122,16.2915,16.3053,21900.0
2009-05-11 14:30:00,23.62,23.67,23.62,23.65,27600.0,16.3122,16.3468,16.3122,16.3329,27600.0
2009-05-11 14:35:00,23.65,23.67,23.56,23.59,37400.0,16.3329,16.3468,16.2708,16.2915,37400.0
2009-05-11 14:40:00,23.6,23.63,23.59,23.63,30700.0,16.2984,16.3191,16.2915,16.3191,30700.0
2009-05-11 14:45:00,23.62,23.67,23.62,23.65,36700.0,16.3122,16.3468,16.3122,16.3329,36700.0
2009-05-11 14:50:00,23.65,23.68,23.63,23.63,37100.0,16.3329,16.3537,16.3191,16.3191,37100.0
2009-05-11 14:55:00,23.64,23.66,23.62,23.65,34800.0,16.326,16.3399,16.3122,16.3329,34800.0
2009-05-11 15:00:00,23.65,23.66,23.6,23.6,47600.0,16.3329,16.3399,16.2984,16.2984,47600.0
2009-05-11 15:05:00,23.6,23.63,23.58,23.58,107600.0,16.2984,16.3191,16.2846,16.2846,107600.0
2009-05-11 15:10:00,23.58,23.6,23.56,23.58,52900.0,16.2846,16.2984,16.2708,16.2846,52900.0
2009-05-11 15:15:00,23.58,23.6,23.56,23.57,40600.0,16.2846,16.2984,16.2708,16.2777,40600.0
2009-05-11 15:20:00,23.58,23.58,23.45,23.49,58800.0,16.2846,16.2846,16.1948,16.2224,58800.0
2009-05-11 15:25:00,23.49,23.53,23.43,23.45,88100.0,16.2224,16.2501,16.181,16.1948,88100.0
2009-05-11 15:30:00,23.44,23.45,23.42,23.44,64100.0,16.1879,16.1948,16.1741,16.1879,64100.0
2009-05-11 15:35:00,23.44,23.45,23.44,23.44,38500.0,16.1879,16.1948,16.1879,16.1879,38500.0
2009-05-11 15:40:00,23.44,23.46,23.39,23.42,125300.0,16.1879,16.2017,16.1534,16.1741,125300.0
2009-05-11 15:45:00,23.39,23.41,23.36,23.4,99700.0,16.1534,16.1672,16.1327,16.1603,99700.0
2009-05-11 15:50:00,23.39,23.45,23.39,23.45,98900.0,16.1534,16.1948,16.1534,16.1948,98900.0
2009-05-11 15:55:00,23.45,23.46,23.39,23.4,231200.0,16.1948,16.2017,16.1534,16.1603,231200.0
2009-05-12 09:30:00,23.5,23.73,23.4,23.44,17300.0,16.2294,16.3882,16.1603,16.1879,17300.0
2009-05-12 09:35:00,23.46,23.62,23.41,23.47,20300.0,16.2017,16.3122,16.1672,16.2086,20300.0
2009-05-12 09:40:00,23.46,23.46,23.31,23.38,18700.0,16.2017,16.2017,16.0981,16.1465,18700.0
2009-05-12 09:45:00,23.38,23.43,23.35,23.4,13400.0,16.1465,16.181,16.1258,16.1603,13400.0
2009-05-12 09:50:00,23.39,23.45,23.37,23.45,22300.0,16.1534,16.1948,16.1396,16.1948,22300.0
2009-05-12 09:55:00,23.47,23.54,23.45,23.47,15000.0,16.2086,16.257,16.1948,16.2086,15000.0
2009-05-12 10:00:00,23.48,23.49,23.38,23.39,20800.0,16.2155,16.2224,16.1465,16.1534,20800.0
2009-05-12 10:05:00,23.38,23.38,23.13,23.14,95900.0,16.1465,16.1465,15.9738,15.9807,95900.0
2009-05-12 10:10:00,23.15,23.17,23.06,23.06,34400.0,15.9876,16.0015,15.9255,15.9255,34400.0
2009-05-12 10:15:00,23.07,23.08,23.06,23.08,32200.0,15.9324,15.9393,15.9255,15.9393,32200.0
2009-05-12 10:20:00,23.08,23.14,23.06,23.11,43700.0,15.9393,15.9807,15.9255,15.96,43700.0
2009-05-12 10:25:00,23.1,23.13,23.08,23.09,14600.0,15.9531,15.9738,15.9393,15.9462,14600.0
2009-05-12 10:30:00,23.1,23.11,23.04,23.05,22000.0,15.9531,15.96,15.9117,15.9186,22000.0
2009-05-12 10:35:00,23.04,23.05,23.0,23.01,22400.0,15.9117,15.9186,15.8841,15.891,22400.0
2009-05-12 10:40:00,23.01,23.07,23.0,23.07,14400.0,15.891,15.9324,15.8841,15.9324,14400.0
2009-05-12 10:45:00,23.05,23.07,23.05,23.05,7800.0,15.9186,15.9324,15.9186,15.9186,7800.0
2009-05-12 10:50:00,23.06,23.06,23.02,23.05,8200.0,15.9255,15.9255,15.8979,15.9186,8200.0
2009-05-12 10:55:00,23.05,23.07,23.04,23.06,25500.0,15.9186,15.9324,15.9117,15.9255,25500.0
2009-05-12 11:00:00,23.06,23.06,23.0,23.01,32100.0,15.9255,15.9255,15.8841,15.891,32100.0
2009-05-12 11:05:00,23.01,23.02,23.0,23.01,8200.0,15.891,15.8979,15.8841,15.891,8200.0
2009-05-12 11:10:00,23.02,23.02,23.0,23.01,17600.0,15.8979,15.8979,15.8841,15.891,17600.0
2009-05-12 11:15:00,23.01,23.03,23.0,23.01,22400.0,15.891,15.9048,15.8841,15.891,22400.0
2009-05-12 11:20:00,23.0,23.02,23.0,23.01,15900.0,15.8841,15.8979,15.8841,15.891,15900.0
2009-05-12 11:25:00,23.01,23.04,23.01,23.03,19000.0,15.891,15.9117,15.891,15.9048,19000.0
2009-05-12 11:30:00,23.03,23.06,23.01,23.05,15400.0,15.9048,15.9255,15.891,15.9186,15400.0
2009-05-12 11:35:00,23.05,23.05,23.02,23.02,19000.0,15.9186,15.9186,15.8979,15.8979,19000.0
2009-05-12 11:40:00,23.02,23.02,23.0,23.0,12800.0,15.8979,15.8979,15.8841,15.8841,12800.0
2009-05-12 11:45:00,23.0,23.02,22.96,22.96,17400.0,15.8841,15.8979,15.8564,15.8564,17400.0
2009-05-12 11:50:00,22.97,22.98,22.95,22.97,14900.0,15.8633,15.8702,15.8495,15.8633,14900.0
2009-05-12 11:55:00,22.97,23.05,22.95,23.05,7700.0,15.8633,15.9186,15.8495,15.9186,7700.0
2009-05-12 12:00:00,23.05,23.06,23.01,23.02,23200.0,15.9186,15.9255,15.891,15.8979,23200.0
2009-05-12 12:05:00,23.01,23.01,22.95,22.95,17400.0,15.891,15.891,15.8495,15.8495,17400.0
2009-05-12 12:10:00,22.95,22.96,22.89,22.9,29700.0,15.8495,15.8564,15.8081,15.815,29700.0
2009-05-12 12:15:00,22.91,22.92,22.89,22.91,37800.0,15.8219,15.8288,15.8081,15.8219,37800.0
2009-05-12 12:20:00,22.92,22.92,22.84,22.87,37100.0,15.8288,15.8288,15.7736,15.7943,37100.0
2009-05-12 12:25:00,22.88,22.88,22.87,22.88,18600.0,15.8012,15.8012,15.7943,15.8012,18600.0
2009-05-12 12:30:00,22.87,22.88,22.82,22.82,40100.0,15.7943,15.8012,15.7597,15.7597,40100.0
2009-05-12 12:35:00,22.83,22.83,22.78,22.8,34700.0,15.7666,15.7666,15.7321,15.7459,34700.0
2009-05-12 12:40:00,22.8,22.82,22.8,22.81,10600.0,15.7459,15.7597,15.7459,15.7528,10600.0
2009-05-12 12:45:00,22.79,22.8,22.77,22.78,17300.0,15.739,15.7459,15.7252,15.7321,17300.0
2009-05-12 12:50:00,22.77,22.8,22.77,22.78,8000.0,15.7252,15.7459,15.7252,15.7321,8000.0
2009-05-12 12:55:00,22.78,22.79,22.69,22.71,31700.0,15.7321,15.739,15.67,15.6838,31700.0
2009-05-12 13:00:00,22.7,22.71,22.66,22.67,56000.0,15.6769,15.6838,15.6492,15.6561,56000.0
2009-05-12 13:05:00,22.67,22.67,22.65,22.66,18000.0,15.6561,15.6561,15.6423,15.6492,18000.0
2009-05-12 13:10:00,22.67,22.69,22.66,22.67,22900.0,15.6561,15.67,15.6492,15.6561,22900.0
2009-05-12 13:15:00,22.68,22.68,22.67,22.68,12100.0,15.6631,15.6631,15.6561,15.6631,12100.0
2009-05-12 13:20:00,22.68,22.7,22.67,22.68,23800.0,15.6631,15.6769,15.6561,15.6631,23800.0
2009-05-12 13:25:00,22.67,22.68,22.66,22.66,17000.0,15.6561,15.6631,15.6492,15.6492,17000.0
2009-05-12 13:30:00,22.66,22.67,22.66,22.66,3700.0,15.6492,15.6561,15.6492,15.6492,3700.0
2009-05-12 13:35:00,22.66,22.71,22.66,22.71,51300.0,15.6492,15.6838,15.6492,15.6838,51300.0
2009-05-12 13:40:00,22.71,22.71,22.67,22.67,23300.0,15.6838,15.6838,15.6561,15.6561,23300.0
2009-05-12 13:45:00,22.68,22.7,22.67,22.69,18800.0,15.6631,15.6769,15.6561,15.67,18800.0
2009-05-12 13:50:00,22.7,22.7,22.67,22.67,16000.0,15.6769,15.6769,15.6561,15.6561,16000.0
2009-05-12 13:55:00,22.67,22.68,22.58,22.58,35500.0,15.6561,15.6631,15.594,15.594,35500.0
2009-05-12 14:00:00,22.58,22.7,22.57,22.7,23300.0,15.594,15.6769,15.5871,15.6769,23300.0
2009-05-12 14:05:00,22.7,22.78,22.69,22.77,17200.0,15.6769,15.7321,15.67,15.7252,17200.0
2009-05-12 14:10:00,22.77,22.77,22.72,22.72,19600.0,15.7252,15.7252,15.6907,15.6907,19600.0
2009-05-12 14:15:00,22.72,22.73,22.7,22.73,11000.0,15.6907,15.6976,15.6769,15.6976,11000.0
2009-05-12 14:20:00,22.74,22.78,22.73,22.77,21900.0,15.7045,15.7321,15.6976,15.7252,21900.0
2009-05-12 14:25:00,22.77,22.8,22.73,22.74,18300.0,15.7252,15.7459,15.6976,15.7045,18300.0
2009-05-12 14:30:00,22.73,22.79,22.72,22.79,19900.0,15.6976,15.739,15.6907,15.739,19900.0
2009-05-12 14:35:00,22.78,22.82,22.77,22.81,48300.0,15.7321,15.7597,15.7252,15.7528,48300.0
2009-05-12 14:40:00,22.82,22.86,22.81,22.86,27900.0,15.7597,15.7874,15.7528,15.7874,27900.0
2009-05-12 14:45:00,22.85,22.86,22.81,22.85,30300.0,15.7805,15.7874,15.7528,15.7805,30300.0
2009-05-12 14:50:00,22.85,22.87,22.84,22.86,30500.0,15.7805,15.7943,15.7736,15.7874,30500.0
2009-05-12 14:55:00,22.86,22.95,22.85,22.91,33400.0,15.7874,15.8495,15.7805,15.8219,33400.0
2009-05-12 15:00:00,22.91,23.02,22.91,22.94,41800.0,15.8219,15.8979,15.8219,15.8426,41800.0
2009-05-12 15:05:00,22.94,22.98,22.9,22.97,27800.0,15.8426,15.8702,15.815,15.8633,27800.0
2009-05-12 15:10:00,22.96,22.97,22.88,22.94,39100.0,15.8564,15.8633,15.8012,15.8426,39100.0
2009-05-12 15:15:00,22.94,23.03,22.93,22.99,29300.0,15.8426,15.9048,15.8357,15.8771,29300.0
2009-05-12 15:20:00,22.99,23.05,22.96,23.05,32200.0,15.8771,15.9186,15.8564,15.9186,32200.0
2009-05-12 15:25:00,23.05,23.06,23.0,23.0,51100.0,15.9186,15.9255,15.8841,15.8841,51100.0
2009-05-12 15:30:00,23.0,23.03,22.93,22.97,34700.0,15.8841,15.9048,15.8357,15.8633,34700.0
2009-05-12 15:35:00,22.94,23.01,22.94,22.96,32300.0,15.8426,15.891,15.8426,15.8564,32300.0
2009-05-12 15:40:00,22.96,22.99,22.91,22.94,45700.0,15.8564,15.8771,15.8219,15.8426,45700.0
2009-05-12 15:45:00,22.95,22.99,22.94,22.94,39600.0,15.8495,15.8771,15.8426,15.8426,39600.0
2009-05-12 15:50:00,22.94,23.0,22.92,22.95,57200.0,15.8426,15.8841,15.8288,15.8495,57200.0
2009-05-12 15:55:00,22.94,23.02,22.93,22.97,94900.0,15.8426,15.8979,15.8357,15.8633,94900.0
2009-05-13 09:30:00,22.69,22.69,22.49,22.54,40800.0,15.67,15.67,15.5318,15.5664,40800.0
2009-05-13 09:35:00,22.54,22.55,22.4,22.42,24500.0,15.5664,15.5733,15.4697,15.4835,24500.0
2009-05-13 09:40:00,22.41,22.43,22.28,22.32,70600.0,15.4766,15.4904,15.3868,15.4144,70600.0
2009-05-13 09:45:00,22.34,22.42,22.28,22.41,30600.0,15.4282,15.4835,15.3868,15.4766,30600.0
2009-05-13 09:50:00,22.39,22.47,22.36,22.4,47800.0,15.4628,15.518,15.4421,15.4697,47800.0
2009-05-13 09:55:00,22.4,22.41,22.33,22.34,22600.0,15.4697,15.4766,15.4213,15.4282,22600.0
2009-05-13 10:00:00,22.33,22.35,22.22,22.25,29500.0,15.4213,15.4352,15.3454,15.3661,29500.0
2009-05-13 10:05:00,22.24,22.33,22.23,22.3,23700.0,15.3592,15.4213,15.3523,15.4006,23700.0
2009-05-13 10:10:00,22.29,22.34,22.25,22.34,31700.0,15.3937,15.4282,15.3661,15.4282,31700.0
2009-05-13 10:15:00,22.31,22.4,22.31,22.4,42100.0,15.4075,15.4697,15.4075,15.4697,42100.0
2009-05-13 10:20:00,22.4,22.51,22.39,22.49,27900.0,15.4697,15.5457,15.4628,15.5318,27900.0
2009-05-13 10:25:00,22.49,22.5,22.4,22.43,19900.0,15.5318,15.5387,15.4697,15.4904,19900.0
2009-05-13 10:30:00,22.44,22.5,22.4,22.5,56100.0,15.4973,15.5387,15.4697,15.5387,56100.0
2009-05-13 10:35:00,22.51,22.54,22.5,22.52,27700.0,15.5457,15.5664,15.5387,15.5526,27700.0
2009-05-13 10:40:00,22.51,22.51,22.39,22.42,50600.0,15.5457,15.5457,15.4628,15.4835,50600.0
2009-05-13 10:45:00,22.42,22.43,22.39,22.43,16500.0,15.4835,15.4904,15.4628,15.4904,16500.0
2009-05-13 10:50:00,22.44,22.48,22.4,22.43,12500.0,15.4973,15.5249,15.4697,15.4904,12500.0
2009-05-13 10:55:00,22.41,22.43,22.39,22.4,10100.0,15.4766,15.4904,15.4628,15.4697,10100.0
2009-05-13 11:00:00,22.4,22.43,22.37,22.4,39200.0,15.4697,15.4904,15.449,15.4697,39200.0
2009-05-13 11:05:00,22.41,22.49,22.38,22.48,28900.0,15.4766,15.5318,15.4559,15.5249,28900.0
2009-05-13 11:10:00,22.49,22.51,22.46,22.47,31000.0,15.5318,15.5457,15.5111,15.518,31000.0
2009-05-13 11:15:00,22.46,22.46,22.41,22.45,10900.0,15.5111,15.5111,15.4766,15.5042,10900.0
2009-05-13 11:20:00,22.46,22.52,22.46,22.48,10400.0,15.5111,15.5526,15.5111,15.5249,10400.0
2009-05-13 11:25:00,22.48,22.48,22.39,22.39,17400.0,15.5249,15.5249,15.4628,15.4628,17400.0
2009-05-13 11:30:00,22.38,22.4,22.3,22.32,20500.0,15.4559,15.4697,15.4006,15.4144,20500.0
2009-05-13 11:35:00,22.33,22.34,22.27,22.27,21500.0,15.4213,15.4282,15.3799,15.3799,21500.0
2009-05-13 11:40:00,22.27,22.29,22.25,22.27,8300.0,15.3799,15.3937,15.3661,15.3799,8300.0
2009-05-13 11:45:00,22.27,22.33,22.27,22.33,6500.0,15.3799,15.4213,15.3799,15.4213,6500.0
2009-05-13 11:50:00,22.31,22.31,22.3,22.31,5000.0,15.4075,15.4075,15.4006,15.4075,5000.0
2009-05-13 11:55:00,22.31,22.32,22.3,22.32,4100.0,15.4075,15.4144,15.4006,15.4144,4100.0
2009-05-13 12:00:00,22.32,22.37,22.3,22.3,10600.0,15.4144,15.449,15.4006,15.4006,10600.0
2009-05-13 12:05:00,22.3,22.3,22.27,22.29,8300.0,15.4006,15.4006,15.3799,15.3937,8300.0
2009-05-13 12:10:00,22.29,22.32,22.27,22.3,20000.0,15.3937,15.4144,15.3799,15.4006,20000.0
2009-05-13 12:15:00,22.3,22.31,22.29,22.3,12300.0,15.4006,15.4075,15.3937,15.4006,12300.0
2009-05-13 12:20:00,22.29,22.3,22.27,22.28,15500.0,15.3937,15.4006,15.3799,15.3868,15500.0
2009-05-13 12:25:00,22.28,22.34,22.28,22.34,25600.0,15.3868,15.4282,15.3868,15.4282,25600.0
2009-05-13 12:30:00,22.34,22.36,22.33,22.34,12900.0,15.4282,15.4421,15.4213,15.4282,12900.0
2009-05-13 12:35:00,22.35,22.38,22.34,22.38,5900.0,15.4352,15.4559,15.4282,15.4559,5900.0
2009-05-13 12:40:00,22.38,22.44,22.37,22.39,37200.0,15.4559,15.4973,15.449,15.4628,37200.0
2009-05-13 12:45:00,22.39,22.39,22.32,22.39,16500.0,15.4628,15.4628,15.4144,15.4628,16500.0
2009-05-13 12:50:00,22.38,22.39,22.32,22.33,14300.0,15.4559,15.4628,15.4144,15.4213,14300.0
2009-05-13 12:55:00,22.32,22.35,22.3,22.3,9400.0,15.4144,15.4352,15.4006,15.4006,9400.0
2009-05-13 13:00:00,22.31,22.33,22.29,22.29,14200.0,15.4075,15.4213,15.3937,15.3937,14200.0
2009-05-13 13:05:00,22.3,22.3,22.21,22.21,30800.0,15.4006,15.4006,15.3385,15.3385,30800.0
2009-05-13 13:10:00,22.21,22.21,22.16,22.16,50900.0,15.3385,15.3385,15.3039,15.3039,50900.0
2009-05-13 13:15:00,22.17,22.18,22.15,22.16,41100.0,15.3108,15.3177,15.297,15.3039,41100.0
2009-05-13 13:20:00,22.16,22.17,22.15,22.17,10200.0,15.3039,15.3108,15.297,15.3108,10200.0
2009-05-13 13:25:00,22.17,22.18,22.12,22.13,23800.0,15.3108,15.3177,15.2763,15.2832,23800.0
2009-05-13 13:30:00,22.13,22.13,22.08,22.12,44300.0,15.2832,15.2832,15.2487,15.2763,44300.0
2009-05-13 13:35:00,22.11,22.13,22.11,22.12,12400.0,15.2694,15.2832,15.2694,15.2763,12400.0
2009-05-13 13:40:00,22.12,22.13,22.1,22.1,12500.0,15.2763,15.2832,15.2625,15.2625,12500.0
2009-05-13 13:45:00,22.1,22.1,22.08,22.1,13500.0,15.2625,15.2625,15.2487,15.2625,13500.0
2009-05-13 13:50:00,22.1,22.15,22.09,22.15,18800.0,15.2625,15.297,15.2556,15.297,18800.0
2009-05-13 13:55:00,22.16,22.17,22.14,22.17,23300.0,15.3039,15.3108,15.2901,15.3108,23300.0
2009-05-13 14:00:00,22.17,22.17,22.07,22.09,27000.0,15.3108,15.3108,15.2418,15.2556,27000.0
2009-05-13 14:05:00,22.08,22.1,22.06,22.1,16300.0,15.2487,15.2625,15.2349,15.2625,16300.0
2009-05-13 14:10:00,22.09,22.13,22.08,22.1,30900.0,15.2556,15.2832,15.2487,15.2625,30900.0
2009-05-13 14:15:00,22.09,22.09,21.98,22.0,52800.0,15.2556,15.2556,15.1796,15.1934,52800.0
2009-05-13 14:20:00,22.0,22.06,21.99,22.05,23400.0,15.1934,15.2349,15.1865,15.228,23400.0
2009-05-13 14:25:00,22.05,22.14,22.05,22.11,21400.0,15.228,15.2901,15.228,15.2694,21400.0
2009-05-13 14:30:00,22.11,22.11,22.07,22.09,15300.0,15.2694,15.2694,15.2418,15.2556,15300.0
2009-05-13 14:35:00,22.09,22.13,22.09,22.13,15200.0,15.2556,15.2832,15.2556,15.2832,15200.0
2009-05-13 14:40:00,22.13,22.13,22.09,22.11,21100.0,15.2832,15.2832,15.2556,15.2694,21100.0
2009-05-13 14:45:00,22.12,22.12,22.09,22.09,15100.0,15.2763,15.2763,15.2556,15.2556,15100.0
2009-05-13 14:50:00,22.09,22.12,22.09,22.12,17900.0,15.2556,15.2763,15.2556,15.2763,17900.0
2009-05-13 14:55:00,22.11,22.17,22.11,22.17,21300.0,15.2694,15.3108,15.2694,15.3108,21300.0
2009-05-13 15:00:00,22.17,22.17,22.09,22.09,41200.0,15.3108,15.3108,15.2556,15.2556,41200.0
2009-05-13 15:05:00,22.08,22.1,22.07,22.1,34100.0,15.2487,15.2625,15.2418,15.2625,34100.0
2009-05-13 15:10:00,22.1,22.11,22.07,22.09,18400.0,15.2625,15.2694,15.2418,15.2556,18400.0
2009-05-13 15:15:00,22.08,22.13,22.06,22.13,36000.0,15.2487,15.2832,15.2349,15.2832,36000.0
2009-05-13 15:20:00,22.13,22.17,22.08,22.15,51500.0,15.2832,15.3108,15.2487,15.297,51500.0
2009-05-13 15:25:00,22.14,22.15,22.05,22.08,29800.0,15.2901,15.297,15.228,15.2487,29800.0
2009-05-13 15:30:00,22.08,22.14,22.07,22.14,50600.0,15.2487,15.2901,15.2418,15.2901,50600.0
2009-05-13 15:35:00,22.15,22.17,22.11,22.12,50800.0,15.297,15.3108,15.2694,15.2763,50800.0
2009-05-13 15:40:00,22.12,22.17,22.11,22.14,75600.0,15.2763,15.3108,15.2694,15.2901,75600.0
2009-05-13 15:45:00,22.15,22.23,22.15,22.19,85200.0,15.297,15.3523,15.297,15.3247,85200.0
2009-05-13 15:50:00,22.19,22.2,22.11,22.15,69700.0,15.3247,15.3316,15.2694,15.297,69700.0
2009-05-13 15:55:00,22.16,22.17,22.08,22.11,77100.0,15.3039,15.3108,15.2487,15.2694,77100.0
2009-05-14 09:30:00,22.12,22.38,22.12,22.36,27600.0,15.2763,15.4559,15.2763,15.4421,27600.0
2009-05-14 09:35:00,22.35,22.37,22.04,22.04,13900.0,15.4352,15.449,15.2211,15.2211,13900.0
2009-05-14 09:40:00,22.05,22.26,22.03,22.19,21400.0,15.228,15.373,15.2142,15.3247,21400.0
2009-05-14 09:45:00,22.19,22.2,22.04,22.04,19400.0,15.3247,15.3316,15.2211,15.2211,19400.0
2009-05-14 09:50:00,22.05,22.13,22.04,22.07,22700.0,15.228,15.2832,15.2211,15.2418,22700.0
2009-05-14 09:55:00,22.06,22.17,22.06,22.17,20700.0,15.2349,15.3108,15.2349,15.3108,20700.0
2009-05-14 10:00:00,22.17,22.23,22.16,22.19,24800.0,15.3108,15.3523,15.3039,15.3247,24800.0
2009-05-14 10:05:00,22.2,22.31,22.17,22.26,33900.0,15.3316,15.4075,15.3108,15.373,33900.0
2009-05-14 10:10:00,22.26,22.36,22.24,22.34,22700.0,15.373,15.4421,15.3592,15.4282,22700.0
2009-05-14 10:15:00,22.34,22.38,22.33,22.34,9400.0,15.4282,15.4559,15.4213,15.4282,9400.0
2009-05-14 10:20:00,22.33,22.44,22.33,22.37,21000.0,15.4213,15.4973,15.4213,15.449,21000.0
2009-05-14 10:25:00,22.37,22.37,22.3,22.31,13900.0,15.449,15.449,15.4006,15.4075,13900.0
2009-05-14 10:30:00,22.31,22.41,22.31,22.4,16900.0,15.4075,15.4766,15.4075,15.4697,16900.0
2009-05-14 10:35:00,22.4,22.42,22.34,22.34,10600.0,15.4697,15.4835,15.4282,15.4282,10600.0
2009-05-14 10:40:00,22.33,22.38,22.31,22.36,9500.0,15.4213,15.4559,15.4075,15.4421,9500.0
2009-05-14 10:45:00,22.36,22.37,22.27,22.28,27100.0,15.4421,15.449,15.3799,15.3868,27100.0
2009-05-14 10:50:00,22.27,22.37,22.27,22.32,27700.0,15.3799,15.449,15.3799,15.4144,27700.0
2009-05-14 10:55:00,22.33,22.33,22.3,22.3,3800.0,15.4213,15.4213,15.4006,15.4006,3800.0
2009-05-14 11:00:00,22.31,22.36,22.31,22.34,12200.0,15.4075,15.4421,15.4075,15.4282,12200.0
2009-05-14 11:05:00,22.35,22.38,22.33,22.36,24900.0,15.4352,15.4559,15.4213,15.4421,24900.0
2009-05-14 11:10:00,22.36,22.44,22.35,22.38,25000.0,15.4421,15.4973,15.4352,15.4559,25000.0
2009-05-14 11:15:00,22.37,22.44,22.37,22.4,19000.0,15.449,15.4973,15.449,15.4697,19000.0
2009-05-14 11:20:00,22.39,22.45,22.39,22.45,24000.0,15.4628,15.5042,15.4628,15.5042,24000.0
2009-05-14 11:25:00,22.45,22.46,22.41,22.46,15200.0,15.5042,15.5111,15.4766,15.5111,15200.0
2009-05-14 11:30:00,22.46,22.49,22.45,22.46,10900.0,15.5111,15.5318,15.5042,15.5111,10900.0
2009-05-14 11:35:00,22.46,22.48,22.44,22.46,16600.0,15.5111,15.5249,15.4973,15.5111,16600.0
2009-05-14 11:40:00,22.45,22.48,22.44,22.46,6600.0,15.5042,15.5249,15.4973,15.5111,6600.0
2009-05-14 11:45:00,22.47,22.47,22.4,22.45,11900.0,15.518,15.518,15.4697,15.5042,11900.0
2009-05-14 11:50:00,22.45,22.47,22.39,22.39,14300.0,15.5042,15.518,15.4628,15.4628,14300.0
2009-05-14 11:55:00,22.39,22.46,22.39,22.46,6100.0,15.4628,15.5111,15.4628,15.5111,6100.0
2009-05-14 12:00:00,22.46,22.5,22.45,22.49,8800.0,15.5111,15.5387,15.5042,15.5318,8800.0
2009-05-14 12:05:00,22.49,22.5,22.47,22.49,10800.0,15.5318,15.5387,15.518,15.5318,10800.0
2009-05-14 12:10:00,22.5,22.56,22.5,22.53,14100.0,15.5387,15.5802,15.5387,15.5595,14100.0
2009-05-14 12:15:00,22.53,22.56,22.53,22.53,6900.0,15.5595,15.5802,15.5595,15.5595,6900.0
2009-05-14 12:20:00,22.53,22.54,22.51,22.53,8000.0,15.5595,15.5664,15.5457,15.5595,8000.0
2009-05-14 12:25:00,22.52,22.55,22.51,22.52,6100.0,15.5526,15.5733,15.5457,15.5526,6100.0
2009-05-14 12:30:00,22.51,22.59,22.51,22.58,14500.0,15.5457,15.6009,15.5457,15.594,14500.0
2009-05-14 12:35:00,22.57,22.58,22.57,22.58,5200.0,15.5871,15.594,15.5871,15.594,5200.0
2009-05-14 12:40:00,22.59,22.59,22.55,22.56,8300.0,15.6009,15.6009,15.5733,15.5802,8300.0
2009-05-14 12:45:00,22.55,22.61,22.55,22.6,8900.0,15.5733,15.6147,15.5733,15.6078,8900.0
2009-05-14 12:50:00,22.61,22.66,22.6,22.66,10000.0,15.6147,15.6492,15.6078,15.6492,10000.0
2009-05-14 12:55:00,22.66,22.66,22.63,22.63,12300.0,15.6492,15.6492,15.6285,15.6285,12300.0
2009-05-14 13:00:00,22.63,22.65,22.6,22.65,12400.0,15.6285,15.6423,15.6078,15.6423,12400.0
2009-05-14 13:05:00,22.65,22.65,22.62,22.62,8100.0,15.6423,15.6423,15.6216,15.6216,8100.0
2009-05-14 13:10:00,22.63,22.65,22.57,22.57,9000.0,15.6285,15.6423,15.5871,15.5871,9000.0
2009-05-14 13:15:00,22.57,22.58,22.49,22.49,26500.0,15.5871,15.594,15.5318,15.5318,26500.0
2009-05-14 13:20:00,22.48,22.49,22.44,22.48,33000.0,15.5249,15.5318,15.4973,15.5249,33000.0
2009-05-14 13:25:00,22.48,22.49,22.46,22.49,5900.0,15.5249,15.5318,15.5111,15.5318,5900.0
2009-05-14 13:30:00,22.48,22.52,22.48,22.52,5600.0,15.5249,15.5526,15.5249,15.5526,5600.0
2009-05-14 13:35:00,22.52,22.62,22.52,22.62,10300.0,15.5526,15.6216,15.5526,15.6216,10300.0
2009-05-14 13:40:00,22.61,22.62,22.6,22.62,5700.0,15.6147,15.6216,15.6078,15.6216,5700.0
2009-05-14 13:45:00,22.61,22.62,22.6,22.61,6900.0,15.6147,15.6216,15.6078,15.6147,6900.0
2009-05-14 13:50:00,22.61,22.68,22.61,22.67,12500.0,15.6147,15.6631,15.6147,15.6561,12500.0
2009-05-14 13:55:00,22.67,22.67,22.61,22.64,17500.0,15.6561,15.6561,15.6147,15.6354,17500.0
2009-05-14 14:00:00,22.64,22.69,22.64,22.67,17400.0,15.6354,15.67,15.6354,15.6561,17400.0
2009-05-14 14:05:00,22.67,22.69,22.66,22.67,9000.0,15.6561,15.67,15.6492,15.6561,9000.0
2009-05-14 14:10:00,22.67,22.71,22.66,22.7,10300.0,15.6561,15.6838,15.6492,15.6769,10300.0
2009-05-14 14:15:00,22.7,22.74,22.69,22.73,10900.0,15.6769,15.7045,15.67,15.6976,10900.0
2009-05-14 14:20:00,22.74,22.8,22.74,22.78,14600.0,15.7045,15.7459,15.7045,15.7321,14600.0
2009-05-14 14:25:00,22.78,22.78,22.73,22.73,12300.0,15.7321,15.7321,15.6976,15.6976,12300.0
2009-05-14 14:30:00,22.74,22.76,22.73,22.75,17100.0,15.7045,15.7183,15.6976,15.7114,17100.0
2009-05-14 14:35:00,22.75,22.78,22.74,22.75,39800.0,15.7114,15.7321,15.7045,15.7114,39800.0
2009-05-14 14:40:00,22.74,22.77,22.74,22.76,19600.0,15.7045,15.7252,15.7045,15.7183,19600.0
2009-05-14 14:45:00,22.76,22.76,22.69,22.69,27400.0,15.7183,15.7183,15.67,15.67,27400.0
2009-05-14 14:50:00,22.7,22.72,22.68,22.69,26900.0,15.6769,15.6907,15.6631,15.67,26900.0
2009-05-14 14:55:00,22.69,22.71,22.67,22.69,31000.0,15.67,15.6838,15.6561,15.67,31000.0
2009-05-14 15:00:00,22.69,22.72,22.69,22.71,27900.0,15.67,15.6907,15.67,15.6838,27900.0
2009-05-14 15:05:00,22.7,22.71,22.64,22.64,51400.0,15.6769,15.6838,15.6354,15.6354,51400.0
2009-05-14 15:10:00,22.64,22.65,22.61,22.63,24000.0,15.6354,15.6423,15.6147,15.6285,24000.0
2009-05-14 15:15:00,22.63,22.7,22.59,22.67,25300.0,15.6285,15.6769,15.6009,15.6561,25300.0
2009-05-14 15:20:00,22.67,22.68,22.6,22.6,41800.0,15.6561,15.6631,15.6078,15.6078,41800.0
2009-05-14 15:25:00,22.59,22.66,22.59,22.64,27400.0,15.6009,15.6492,15.6009,15.6354,27400.0
2009-05-14 15:30:00,22.64,22.64,22.54,22.58,32600.0,15.6354,15.6354,15.5664,15.594,32600.0
2009-05-14 15:35:00,22.58,22.61,22.49,22.53,60000.0,15.594,15.6147,15.5318,15.5595,60000.0
2009-05-14 15:40:00,22.52,22.6,22.52,22.56,50000.0,15.5526,15.6078,15.5526,15.5802,50000.0
2009-05-14 15:45:00,22.57,22.66,22.57,22.63,35300.0,15.5871,15.6492,15.5871,15.6285,35300.0
2009-05-14 15:50:00,22.63,22.66,22.57,22.57,38500.0,15.6285,15.6492,15.5871,15.5871,38500.0
2009-05-14 15:55:00,22.56,22.62,22.52,22.59,87000.0,15.5802,15.6216,15.5526,15.6009,87000.0
2009-05-15 09:30:00,22.5,22.5,22.34,22.38,142400.0,15.5387,15.5387,15.4282,15.4559,142400.0
2009-05-15 09:35:00,22.42,22.62,22.42,22.43,17900.0,15.4835,15.6216,15.4835,15.4904,17900.0
2009-05-15 09:40:00,22.5,22.52,22.42,22.48,15700.0,15.5387,15.5526,15.4835,15.5249,15700.0
2009-05-15 09:45:00,22.49,22.57,22.44,22.55,26700.0,15.5318,15.5871,15.4973,15.5733,26700.0
2009-05-15 09:50:00,22.58,22.61,22.55,22.57,28000.0,15.594,15.6147,15.5733,15.5871,28000.0
2009-05-15 09:55:00,22.57,22.6,22.52,22.53,25900.0,15.5871,15.6078,15.5526,15.5595,25900.0
2009-05-15 10:00:00,22.52,22.54,22.45,22.48,12300.0,15.5526,15.5664,15.5042,15.5249,12300.0
2009-05-15 10:05:00,22.49,22.51,22.46,22.49,8600.0,15.5318,15.5457,15.5111,15.5318,8600.0
2009-05-15 10:10:00,22.49,22.49,22.39,22.42,18600.0,15.5318,15.5318,15.4628,15.4835,18600.0
2009-05-15 10:15:00,22.43,22.44,22.35,22.41,10000.0,15.4904,15.4973,15.4352,15.4766,10000.0
2009-05-15 10:20:00,22.39,22.41,22.37,22.38,5000.0,15.4628,15.4766,15.449,15.4559,5000.0
2009-05-15 10:25:00,22.4,22.49,22.4,22.48,6400.0,15.4697,15.5318,15.4697,15.5249,6400.0
2009-05-15 10:30:00,22.48,22.6,22.48,22.57,17500.0,15.5249,15.6078,15.5249,15.5871,17500.0
2009-05-15 10:35:00,22.57,22.65,22.57,22.63,14400.0,15.5871,15.6423,15.5871,15.6285,14400.0
2009-05-15 10:40:00,22.65,22.67,22.62,22.62,10500.0,15.6423,15.6561,15.6216,15.6216,10500.0
2009-05-15 10:45:00,22.61,22.62,22.61,22.61,4200.0,15.6147,15.6216,15.6147,15.6147,4200.0
2009-05-15 10:50:00,22.62,22.62,22.58,22.59,7300.0,15.6216,15.6216,15.594,15.6009,7300.0
2009-05-15 10:55:00,22.58,22.6,22.56,22.58,9000.0,15.594,15.6078,15.5802,15.594,9000.0
2009-05-15 11:00:00,22.59,22.61,22.55,22.58,13100.0,15.6009,15.6147,15.5733,15.594,13100.0
2009-05-15 11:05:00,22.59,22.59,22.48,22.5,24600.0,15.6009,15.6009,15.5249,15.5387,24600.0
2009-05-15 11:10:00,22.49,22.54,22.49,22.52,17900.0,15.5318,15.5664,15.5318,15.5526,17900.0
2009-05-15 11:15:00,22.52,22.53,22.47,22.49,14400.0,15.5526,15.5595,15.518,15.5318,14400.0
2009-05-15 11:20:00,22.49,22.5,22.39,22.41,13000.0,15.5318,15.5387,15.4628,15.4766,13000.0
2009-05-15 11:25:00,22.42,22.43,22.4,22.41,10200.0,15.4835,15.4904,15.4697,15.4766,10200.0
2009-05-15 11:30:00,22.41,22.47,22.4,22.43,10100.0,15.4766,15.518,15.4697,15.4904,10100.0
2009-05-15 11:35:00,22.44,22.45,22.4,22.4,17000.0,15.4973,15.5042,15.4697,15.4697,17000.0
2009-05-15 11:40:00,22.38,22.38,22.35,22.35,6900.0,15.4559,15.4559,15.4352,15.4352,6900.0
2009-05-15 11:45:00,22.35,22.35,22.33,22.34,26200.0,15.4352,15.4352,15.4213,15.4282,26200.0
2009-05-15 11:50:00,22.34,22.35,22.31,22.32,21600.0,15.4282,15.4352,15.4075,15.4144,21600.0
2009-05-15 11:55:00,22.32,22.32,22.25,22.25,11200.0,15.4144,15.4144,15.3661,15.3661,11200.0
2009-05-15 12:00:00,22.25,22.28,22.2,22.28,20200.0,15.3661,15.3868,15.3316,15.3868,20200.0
2009-05-15 12:05:00,22.28,22.29,22.24,22.26,14100.0,15.3868,15.3937,15.3592,15.373,14100.0
2009-05-15 12:10:00,22.27,22.29,22.26,22.26,7500.0,15.3799,15.3937,15.373,15.373,7500.0
2009-05-15 12:15:00,22.27,22.27,22.19,22.22,29900.0,15.3799,15.3799,15.3247,15.3454,29900.0
2009-05-15 12:20:00,22.2,22.29,22.2,22.29,10500.0,15.3316,15.3937,15.3316,15.3937,10500.0
2009-05-15 12:25:00,22.29,22.32,22.28,22.31,9800.0,15.3937,15.4144,15.3868,15.4075,9800.0
2009-05-15 12:30:00,22.32,22.33,22.31,22.31,6900.0,15.4144,15.4213,15.4075,15.4075,6900.0
2009-05-15 12:35:00,22.32,22.32,22.26,22.29,18800.0,15.4144,15.4144,15.373,15.3937,18800.0
2009-05-15 12:40:00,22.29,22.3,22.28,22.29,7000.0,15.3937,15.4006,15.3868,15.3937,7000.0
2009-05-15 12:45:00,22.3,22.3,22.25,22.25,10600.0,15.4006,15.4006,15.3661,15.3661,10600.0
2009-05-15 12:50:00,22.25,22.26,22.24,22.24,9300.0,15.3661,15.373,15.3592,15.3592,9300.0
2009-05-15 12:55:00,22.24,22.24,22.18,22.24,20700.0,15.3592,15.3592,15.3177,15.3592,20700.0
2009-05-15 13:00:00,22.23,22.24,22.23,22.23,2400.0,15.3523,15.3592,15.3523,15.3523,2400.0
2009-05-15 13:05:00,22.23,22.25,22.22,22.23,13400.0,15.3523,15.3661,15.3454,15.3523,13400.0
2009-05-15 13:10:00,22.22,22.22,22.19,22.21,11000.0,15.3454,15.3454,15.3247,15.3385,11000.0
2009-05-15 13:15:00,22.21,22.25,22.2,22.24,13700.0,15.3385,15.3661,15.3316,15.3592,13700.0
2009-05-15 13:20:00,22.25,22.26,22.24,22.25,5600.0,15.3661,15.373,15.3592,15.3661,5600.0
2009-05-15 13:25:00,22.25,22.26,22.19,22.19,18900.0,15.3661,15.373,15.3247,15.3247,18900.0
2009-05-15 13:30:00,22.19,22.21,22.17,22.18,23400.0,15.3247,15.3385,15.3108,15.3177,23400.0
2009-05-15 13:35:00,22.19,22.19,22.13,22.13,13100.0,15.3247,15.3247,15.2832,15.2832,13100.0
2009-05-15 13:40:00,22.13,22.18,22.13,22.17,17800.0,15.2832,15.3177,15.2832,15.3108,17800.0
2009-05-15 13:45:00,22.17,22.22,22.17,22.22,10400.0,15.3108,15.3454,15.3108,15.3454,10400.0
2009-05-15 13:50:00,22.22,22.23,22.2,22.21,12000.0,15.3454,15.3523,15.3316,15.3385,12000.0
2009-05-15 13:55:00,22.21,22.22,22.2,22.22,5100.0,15.3385,15.3454,15.3316,15.3454,5100.0
2009-05-15 14:00:00,22.21,22.21,22.1,22.15,52500.0,15.3385,15.3385,15.2625,15.297,52500.0
2009-05-15 14:05:00,22.14,22.17,22.08,22.17,24100.0,15.2901,15.3108,15.2487,15.3108,24100.0
2009-05-15 14:10:00,22.17,22.19,22.16,22.18,20300.0,15.3108,15.3247,15.3039,15.3177,20300.0
2009-05-15 14:15:00,22.18,22.19,22.15,22.16,16900.0,15.3177,15.3247,15.297,15.3039,16900.0
2009-05-15 14:20:00,22.16,22.18,22.15,22.16,12600.0,15.3039,15.3177,15.297,15.3039,12600.0
2009-05-15 14:25:00,22.16,22.17,22.1,22.14,20700.0,15.3039,15.3108,15.2625,15.2901,20700.0
2009-05-15 14:30:00,22.14,22.15,22.05,22.07,19700.0,15.2901,15.297,15.228,15.2418,19700.0
2009-05-15 14:35:00,22.07,22.08,22.05,22.07,11500.0,15.2418,15.2487,15.228,15.2418,11500.0
2009-05-15 14:40:00,22.08,22.08,22.0,22.01,22000.0,15.2487,15.2487,15.1934,15.2003,22000.0
2009-05-15 14:45:00,22.01,22.03,22.0,22.02,15200.0,15.2003,15.2142,15.1934,15.2073,15200.0
2009-05-15 14:50:00,22.02,22.08,22.0,22.08,20700.0,15.2073,15.2487,15.1934,15.2487,20700.0
2009-05-15 14:55:00,22.08,22.09,22.02,22.05,26600.0,15.2487,15.2556,15.2073,15.228,26600.0
2009-05-15 15:00:00,22.05,22.06,22.02,22.03,19300.0,15.228,15.2349,15.2073,15.2142,19300.0
2009-05-15 15:05:00,22.03,22.07,22.01,22.04,40400.0,15.2142,15.2418,15.2003,15.2211,40400.0
2009-05-15 15:10:00,22.03,22.12,22.03,22.12,31200.0,15.2142,15.2763,15.2142,15.2763,31200.0
2009-05-15 15:15:00,22.13,22.13,22.05,22.06,20100.0,15.2832,15.2832,15.228,15.2349,20100.0
2009-05-15 15:20:00,22.07,22.12,22.06,22.12,21500.0,15.2418,15.2763,15.2349,15.2763,21500.0
2009-05-15 15:25:00,22.13,22.2,22.13,22.2,25300.0,15.2832,15.3316,15.2832,15.3316,25300.0
2009-05-15 15:30:00,22.2,22.22,22.12,22.14,23400.0,15.3316,15.3454,15.2763,15.2901,23400.0
2009-05-15 15:35:00,22.14,22.15,22.12,22.13,21100.0,15.2901,15.297,15.2763,15.2832,21100.0
2009-05-15 15:40:00,22.13,22.23,22.12,22.22,68500.0,15.2832,15.3523,15.2763,15.3454,68500.0
2009-05-15 15:45:00,22.23,22.23,22.19,22.19,43100.0,15.3523,15.3523,15.3247,15.3247,43100.0
2009-05-15 15:50:00,22.2,22.21,22.15,22.15,40900.0,15.3316,15.3385,15.297,15.297,40900.0
2009-05-15 15:55:00,22.15,22.16,22.07,22.15,131700.0,15.297,15.3039,15.2418,15.297,131700.0
2009-05-18 09:30:00,22.29,22.51,22.05,22.06,36300.0,15.3937,15.5457,15.228,15.2349,36300.0
2009-05-18 09:35:00,22.07,22.19,22.05,22.17,31800.0,15.2418,15.3247,15.228,15.3108,31800.0
2009-05-18 09:40:00,22.17,22.19,22.03,22.16,31700.0,15.3108,15.3247,15.2142,15.3039,31700.0
2009-05-18 09:45:00,22.17,22.21,22.09,22.13,33200.0,15.3108,15.3385,15.2556,15.2832,33200.0
2009-05-18 09:50:00,22.14,22.26,22.14,22.23,18200.0,15.2901,15.373,15.2901,15.3523,18200.0
2009-05-18 09:55:00,22.23,22.28,22.17,22.19,23700.0,15.3523,15.3868,15.3108,15.3247,23700.0
2009-05-18 10:00:00,22.18,22.19,22.05,22.07,28900.0,15.3177,15.3247,15.228,15.2418,28900.0
2009-05-18 10:05:00,22.06,22.09,22.04,22.06,23000.0,15.2349,15.2556,15.2211,15.2349,23000.0
2009-05-18 10:10:00,22.06,22.1,22.01,22.05,27300.0,15.2349,15.2625,15.2003,15.228,27300.0
2009-05-18 10:15:00,22.05,22.09,22.04,22.09,14900.0,15.228,15.2556,15.2211,15.2556,14900.0
2009-05-18 10:20:00,22.1,22.17,22.09,22.14,27300.0,15.2625,15.3108,15.2556,15.2901,27300.0
2009-05-18 10:25:00,22.14,22.17,22.12,22.16,20300.0,15.2901,15.3108,15.2763,15.3039,20300.0
2009-05-18 10:30:00,22.16,22.24,22.13,22.13,31300.0,15.3039,15.3592,15.2832,15.2832,31300.0
2009-05-18 10:35:00,22.14,22.18,22.13,22.13,16600.0,15.2901,15.3177,15.2832,15.2832,16600.0
2009-05-18 10:40:00,22.12,22.21,22.1,22.19,38900.0,15.2763,15.3385,15.2625,15.3247,38900.0
2009-05-18 10:45:00,22.19,22.22,22.18,22.22,13300.0,15.3247,15.3454,15.3177,15.3454,13300.0
2009-05-18 10:50:00,22.22,22.23,22.18,22.18,20700.0,15.3454,15.3523,15.3177,15.3177,20700.0
2009-05-18 10:55:00,22.18,22.18,22.12,22.15,24600.0,15.3177,15.3177,15.2763,15.297,24600.0
2009-05-18 11:00:00,22.15,22.15,22.11,22.11,19700.0,15.297,15.297,15.2694,15.2694,19700.0
2009-05-18 11:05:00,22.12,22.13,22.08,22.08,18700.0,15.2763,15.2832,15.2487,15.2487,18700.0
2009-05-18 11:10:00,22.09,22.1,22.04,22.06,50500.0,15.2556,15.2625,15.2211,15.2349,50500.0
2009-05-18 11:15:00,22.06,22.06,22.03,22.03,39300.0,15.2349,15.2349,15.2142,15.2142,39300.0
2009-05-18 11:20:00,22.03,22.04,22.01,22.01,47800.0,15.2142,15.2211,15.2003,15.2003,47800.0
2009-05-18 11:25:00,22.01,22.01,21.96,21.99,46800.0,15.2003,15.2003,15.1658,15.1865,46800.0
2009-05-18 11:30:00,21.99,22.08,21.98,22.03,49200.0,15.1865,15.2487,15.1796,15.2142,49200.0
2009-05-18 11:35:00,22.05,22.05,22.0,22.02,41000.0,15.228,15.228,15.1934,15.2073,41000.0
2009-05-18 11:40:00,22.01,22.03,21.98,22.0,32100.0,15.2003,15.2142,15.1796,15.1934,32100.0
2009-05-18 11:45:00,22.0,22.03,21.99,21.99,41500.0,15.1934,15.2142,15.1865,15.1865,41500.0
2009-05-18 11:50:00,22.0,22.17,21.99,22.05,78600.0,15.1934,15.3108,15.1865,15.228,78600.0
2009-05-18 11:55:00,22.05,22.07,22.0,22.0,26400.0,15.228,15.2418,15.1934,15.1934,26400.0
2009-05-18 12:00:00,22.01,22.06,22.01,22.01,40900.0,15.2003,15.2349,15.2003,15.2003,40900.0
2009-05-18 12:05:00,22.01,22.02,21.99,21.99,32200.0,15.2003,15.2073,15.1865,15.1865,32200.0
2009-05-18 12:10:00,21.99,22.0,21.97,21.99,26600.0,15.1865,15.1934,15.1727,15.1865,26600.0
2009-05-18 12:15:00,21.99,21.99,21.94,21.94,29500.0,15.1865,15.1865,15.152,15.152,29500.0
2009-05-18 12:20:00,21.94,21.96,21.93,21.96,36100.0,15.152,15.1658,15.1451,15.1658,36100.0
2009-05-18 12:25:00,21.96,22.02,21.95,21.97,42600.0,15.1658,15.2073,15.1589,15.1727,42600.0
2009-05-18 12:30:00,21.97,22.01,21.96,22.0,39600.0,15.1727,15.2003,15.1658,15.1934,39600.0
2009-05-18 12:35:00,22.0,22.01,22.0,22.01,17800.0,15.1934,15.2003,15.1934,15.2003,17800.0
2009-05-18 12:40:00,22.0,22.04,22.0,22.04,36100.0,15.1934,15.2211,15.1934,15.2211,36100.0
2009-05-18 12:45:00,22.04,22.1,22.03,22.09,31900.0,15.2211,15.2625,15.2142,15.2556,31900.0
2009-05-18 12:50:00,22.1,22.13,22.09,22.11,36300.0,15.2625,15.2832,15.2556,15.2694,36300.0
2009-05-18 12:55:00,22.11,22.13,22.11,22.13,11100.0,15.2694,15.2832,15.2694,15.2832,11100.0
2009-05-18 13:00:00,22.12,22.13,22.09,22.11,53100.0,15.2763,15.2832,15.2556,15.2694,53100.0
2009-05-18 13:05:00,22.12,22.12,22.1,22.1,20800.0,15.2763,15.2763,15.2625,15.2625,20800.0
2009-05-18 13:10:00,22.11,22.14,22.1,22.14,27600.0,15.2694,15.2901,15.2625,15.2901,27600.0
2009-05-18 13:15:00,22.13,22.13,22.1,22.11,34000.0,15.2832,15.2832,15.2625,15.2694,34000.0
2009-05-18 13:20:00,22.12,22.12,22.07,22.11,101000.0,15.2763,15.2763,15.2418,15.2694,101000.0
2009-05-18 13:25:00,22.11,22.11,22.07,22.11,44800.0,15.2694,15.2694,15.2418,15.2694,44800.0
2009-05-18 13:30:00,22.11,22.15,22.11,22.13,32300.0,15.2694,15.297,15.2694,15.2832,32300.0
2009-05-18 13:35:00,22.13,22.17,22.13,22.17,42500.0,15.2832,15.3108,15.2832,15.3108,42500.0
2009-05-18 13:40:00,22.17,22.17,22.14,22.16,23600.0,15.3108,15.3108,15.2901,15.3039,23600.0
2009-05-18 13:45:00,22.16,22.18,22.14,22.14,22700.0,15.3039,15.3177,15.2901,15.2901,22700.0
2009-05-18 13:50:00,22.15,22.2,22.14,22.2,26600.0,15.297,15.3316,15.2901,15.3316,26600.0
2009-05-18 13:55:00,22.2,22.23,22.2,22.22,18200.0,15.3316,15.3523,15.3316,15.3454,18200.0
2009-05-18 14:00:00,22.22,22.25,22.22,22.24,14000.0,15.3454,15.3661,15.3454,15.3592,14000.0
2009-05-18 14:05:00,22.24,22.27,22.23,22.26,17900.0,15.3592,15.3799,15.3523,15.373,17900.0
2009-05-18 14:10:00,22.26,22.27,22.24,22.24,19200.0,15.373,15.3799,15.3592,15.3592,19200.0
2009-05-18 14:15:00,22.23,22.26,22.23,22.25,25200.0,15.3523,15.373,15.3523,15.3661,25200.0
2009-05-18 14:20:00,22.25,22.26,22.24,22.24,7900.0,15.3661,15.373,15.3592,15.3592,7900.0
2009-05-18 14:25:00,22.24,22.25,22.23,22.24,23800.0,15.3592,15.3661,15.3523,15.3592,23800.0
2009-05-18 14:30:00,22.24,22.35,22.24,22.33,25300.0,15.3592,15.4352,15.3592,15.4213,25300.0
2009-05-18 14:35:00,22.34,22.39,22.33,22.39,17700.0,15.4282,15.4628,15.4213,15.4628,17700.0
2009-05-18 14:40:00,22.39,22.48,22.36,22.48,51800.0,15.4628,15.5249,15.4421,15.5249,51800.0
2009-05-18 14:45:00,22.48,22.52,22.48,22.5,44100.0,15.5249,15.5526,15.5249,15.5387,44100.0
2009-05-18 14:50:00,22.5,22.54,22.5,22.53,22600.0,15.5387,15.5664,15.5387,15.5595,22600.0
2009-05-18 14:55:00,22.53,22.56,22.53,22.55,23200.0,15.5595,15.5802,15.5595,15.5733,23200.0
2009-05-18 15:00:00,22.56,22.56,22.49,22.5,58400.0,15.5802,15.5802,15.5318,15.5387,58400.0
2009-05-18 15:05:00,22.5,22.58,22.5,22.57,27900.0,15.5387,15.594,15.5387,15.5871,27900.0
2009-05-18 15:10:00,22.57,22.58,22.54,22.58,44000.0,15.5871,15.594,15.5664,15.594,44000.0
2009-05-18 15:15:00,22.58,22.63,22.58,22.61,45600.0,15.594,15.6285,15.594,15.6147,45600.0
2009-05-18 15:20:00,22.62,22.63,22.6,22.63,33500.0,15.6216,15.6285,15.6078,15.6285,33500.0
2009-05-18 15:25:00,22.63,22.65,22.6,22.61,66000.0,15.6285,15.6423,15.6078,15.6147,66000.0
2009-05-18 15:30:00,22.62,22.62,22.59,22.62,40500.0,15.6216,15.6216,15.6009,15.6216,40500.0
2009-05-18 15:35:00,22.63,22.64,22.62,22.64,39500.0,15.6285,15.6354,15.6216,15.6354,39500.0
2009-05-18 15:40:00,22.64,22.67,22.57,22.58,140700.0,15.6354,15.6561,15.5871,15.594,140700.0
2009-05-18 15:45:00,22.57,22.59,22.51,22.59,194100.0,15.5871,15.6009,15.5457,15.6009,194100.0
2009-05-18 15:50:00,22.59,22.61,22.5,22.56,198200.0,15.6009,15.6147,15.5387,15.5802,198200.0
2009-05-18 15:55:00,22.56,22.68,22.55,22.68,151200.0,15.5802,15.6631,15.5733,15.6631,151200.0
2009-05-19 09:30:00,22.7,22.87,22.35,22.54,36100.0,15.6769,15.7943,15.4352,15.5664,36100.0
2009-05-19 09:35:00,22.52,22.52,22.41,22.43,56600.0,15.5526,15.5526,15.4766,15.4904,56600.0
2009-05-19 09:40:00,22.43,22.49,22.35,22.36,53200.0,15.4904,15.5318,15.4352,15.4421,53200.0
2009-05-19 09:45:00,22.36,22.38,22.15,22.22,86300.0,15.4421,15.4559,15.297,15.3454,86300.0
2009-05-19 09:50:00,22.22,22.22,22.08,22.19,101700.0,15.3454,15.3454,15.2487,15.3247,101700.0
2009-05-19 09:55:00,22.18,22.23,22.18,22.21,41300.0,15.3177,15.3523,15.3177,15.3385,41300.0
2009-05-19 10:00:00,22.19,22.2,22.14,22.17,52100.0,15.3247,15.3316,15.2901,15.3108,52100.0
2009-05-19 10:05:00,22.17,22.2,22.12,22.16,51800.0,15.3108,15.3316,15.2763,15.3039,51800.0
2009-05-19 10:10:00,22.16,22.22,22.09,22.21,53800.0,15.3039,15.3454,15.2556,15.3385,53800.0
2009-05-19 10:15:00,22.21,22.27,22.2,22.27,15400.0,15.3385,15.3799,15.3316,15.3799,15400.0
2009-05-19 10:20:00,22.28,22.3,22.15,22.17,90200.0,15.3868,15.4006,15.297,15.3108,90200.0
2009-05-19 10:25:00,22.16,22.25,22.16,22.22,54300.0,15.3039,15.3661,15.3039,15.3454,54300.0
2009-05-19 10:30:00,22.22,22.29,22.21,22.22,51400.0,15.3454,15.3937,15.3385,15.3454,51400.0
2009-05-19 10:35:00,22.21,22.3,22.21,22.24,46300.0,15.3385,15.4006,15.3385,15.3592,46300.0
2009-05-19 10:40:00,22.24,22.25,22.19,22.2,33200.0,15.3592,15.3661,15.3247,15.3316,33200.0
2009-05-19 10:45:00,22.2,22.23,22.19,22.21,31700.0,15.3316,15.3523,15.3247,15.3385,31700.0
2009-05-19 10:50:00,22.21,22.22,22.2,22.21,30300.0,15.3385,15.3454,15.3316,15.3385,30300.0
2009-05-19 10:55:00,22.21,22.21,22.14,22.14,30600.0,15.3385,15.3385,15.2901,15.2901,30600.0
2009-05-19 11:00:00,22.14,22.18,22.1,22.17,41300.0,15.2901,15.3177,15.2625,15.3108,41300.0
2009-05-19 11:05:00,22.17,22.17,22.06,22.08,43300.0,15.3108,15.3108,15.2349,15.2487,43300.0
2009-05-19 11:10:00,22.09,22.09,22.03,22.08,37000.0,15.2556,15.2556,15.2142,15.2487,37000.0
2009-05-19 11:15:00,22.08,22.14,22.07,22.13,34400.0,15.2487,15.2901,15.2418,15.2832,34400.0
2009-05-19 11:20:00,22.14,22.21,22.14,22.17,41900.0,15.2901,15.3385,15.2901,15.3108,41900.0
2009-05-19 11:25:00,22.17,22.25,22.16,22.25,34900.0,15.3108,15.3661,15.3039,15.3661,34900.0
2009-05-19 11:30:00,22.24,22.29,22.24,22.28,30400.0,15.3592,15.3937,15.3592,15.3868,30400.0
2009-05-19 11:35:00,22.28,22.29,22.25,22.25,20400.0,15.3868,15.3937,15.3661,15.3661,20400.0
2009-05-19 11:40:00,22.26,22.27,22.25,22.27,6200.0,15.373,15.3799,15.3661,15.3799,6200.0
2009-05-19 11:45:00,22.26,22.28,22.23,22.28,21100.0,15.373,15.3868,15.3523,15.3868,21100.0
2009-05-19 11:50:00,22.28,22.29,22.2,22.2,21000.0,15.3868,15.3937,15.3316,15.3316,21000.0
2009-05-19 11:55:00,22.2,22.22,22.17,22.17,23700.0,15.3316,15.3454,15.3108,15.3108,23700.0
2009-05-19 12:00:00,22.17,22.18,22.16,22.17,12200.0,15.3108,15.3177,15.3039,15.3108,12200.0
2009-05-19 12:05:00,22.18,22.2,22.16,22.2,17300.0,15.3177,15.3316,15.3039,15.3316,17300.0
2009-05-19 12:10:00,22.2,22.2,22.17,22.18,6400.0,15.3316,15.3316,15.3108,15.3177,6400.0
2009-05-19 12:15:00,22.18,22.23,22.17,22.21,16800.0,15.3177,15.3523,15.3108,15.3385,16800.0
2009-05-19 12:20:00,22.21,22.21,22.18,22.18,14700.0,15.3385,15.3385,15.3177,15.3177,14700.0
2009-05-19 12:25:00,22.18,22.2,22.17,22.2,19600.0,15.3177,15.3316,15.3108,15.3316,19600.0
2009-05-19 12:30:00,22.2,22.2,22.13,22.14,22000.0,15.3316,15.3316,15.2832,15.2901,22000.0
2009-05-19 12:35:00,22.14,22.14,22.13,22.13,6600.0,15.2901,15.2901,15.2832,15.2832,6600.0
2009-05-19 12:40:00,22.14,22.16,22.13,22.14,13800.0,15.2901,15.3039,15.2832,15.2901,13800.0
2009-05-19 12:45:00,22.14,22.15,22.13,22.14,5800.0,15.2901,15.297,15.2832,15.2901,5800.0
2009-05-19 12:50:00,22.15,22.15,22.1,22.11,20000.0,15.297,15.297,15.2625,15.2694,20000.0
2009-05-19 12:55:00,22.11,22.11,22.05,22.05,41300.0,15.2694,15.2694,15.228,15.228,41300.0
2009-05-19 13:00:00,22.04,22.13,22.04,22.13,31000.0,15.2211,15.2832,15.2211,15.2832,31000.0
2009-05-19 13:05:00,22.14,22.2,22.13,22.19,20500.0,15.2901,15.3316,15.2832,15.3247,20500.0
2009-05-19 13:10:00,22.2,22.21,22.12,22.13,32200.0,15.3316,15.3385,15.2763,15.2832,32200.0
2009-05-19 13:15:00,22.12,22.16,22.11,22.15,27000.0,15.2763,15.3039,15.2694,15.297,27000.0
2009-05-19 13:20:00,22.15,22.23,22.15,22.22,21900.0,15.297,15.3523,15.297,15.3454,21900.0
2009-05-19 13:25:00,22.22,22.24,22.18,22.19,36400.0,15.3454,15.3592,15.3177,15.3247,36400.0
2009-05-19 13:30:00,22.19,22.19,22.17,22.17,9100.0,15.3247,15.3247,15.3108,15.3108,9100.0
2009-05-19 13:35:00,22.17,22.22,22.14,22.22,27400.0,15.3108,15.3454,15.2901,15.3454,27400.0
2009-05-19 13:40:00,22.22,22.24,22.16,22.17,29600.0,15.3454,15.3592,15.3039,15.3108,29600.0
2009-05-19 13:45:00,22.17,22.22,22.17,22.22,19100.0,15.3108,15.3454,15.3108,15.3454,19100.0
2009-05-19 13:50:00,22.22,22.22,22.17,22.18,24300.0,15.3454,15.3454,15.3108,15.3177,24300.0
2009-05-19 13:55:00,22.18,22.22,22.17,22.19,16500.0,15.3177,15.3454,15.3108,15.3247,16500.0
2009-05-19 14:00:00,22.19,22.2,22.13,22.13,43000.0,15.3247,15.3316,15.2832,15.2832,43000.0
2009-05-19 14:05:00,22.13,22.2,22.13,22.2,25700.0,15.2832,15.3316,15.2832,15.3316,25700.0
2009-05-19 14:10:00,22.2,22.21,22.19,22.2,21100.0,15.3316,15.3385,15.3247,15.3316,21100.0
2009-05-19 14:15:00,22.2,22.23,22.2,22.23,33700.0,15.3316,15.3523,15.3316,15.3523,33700.0
2009-05-19 14:20:00,22.23,22.3,22.23,22.3,12300.0,15.3523,15.4006,15.3523,15.4006,12300.0
2009-05-19 14:25:00,22.3,22.33,22.29,22.32,14000.0,15.4006,15.4213,15.3937,15.4144,14000.0
2009-05-19 14:30:00,22.32,22.35,22.32,22.34,12800.0,15.4144,15.4352,15.4144,15.4282,12800.0
2009-05-19 14:35:00,22.34,22.36,22.33,22.36,31300.0,15.4282,15.4421,15.4213,15.4421,31300.0
2009-05-19 14:40:00,22.36,22.36,22.34,22.36,16700.0,15.4421,15.4421,15.4282,15.4421,16700.0
2009-05-19 14:45:00,22.36,22.38,22.35,22.35,22400.0,15.4421,15.4559,15.4352,15.4352,22400.0
2009-05-19 14:50:00,22.35,22.38,22.35,22.38,14500.0,15.4352,15.4559,15.4352,15.4559,14500.0
2009-05-19 14:55:00,22.38,22.38,22.35,22.35,17400.0,15.4559,15.4559,15.4352,15.4352,17400.0
2009-05-19 15:00:00,22.35,22.36,22.31,22.34,36900.0,15.4352,15.4421,15.4075,15.4282,36900.0
2009-05-19 15:05:00,22.34,22.39,22.34,22.38,25800.0,15.4282,15.4628,15.4282,15.4559,25800.0
2009-05-19 15:10:00,22.38,22.38,22.3,22.31,34000.0,15.4559,15.4559,15.4006,15.4075,34000.0
2009-05-19 15:15:00,22.31,22.37,22.3,22.36,25300.0,15.4075,15.449,15.4006,15.4421,25300.0
2009-05-19 15:20:00,22.36,22.38,22.34,22.38,22800.0,15.4421,15.4559,15.4282,15.4559,22800.0
2009-05-19 15:25:00,22.39,22.4,22.3,22.3,45500.0,15.4628,15.4697,15.4006,15.4006,45500.0
2009-05-19 15:30:00,22.3,22.31,22.23,22.23,36200.0,15.4006,15.4075,15.3523,15.3523,36200.0
2009-05-19 15:35:00,22.23,22.27,22.23,22.26,38400.0,15.3523,15.3799,15.3523,15.373,38400.0
2009-05-19 15:40:00,22.27,22.32,22.26,22.29,56200.0,15.3799,15.4144,15.373,15.3937,56200.0
2009-05-19 15:45:00,22.29,22.35,22.27,22.27,58600.0,15.3937,15.4352,15.3799,15.3799,58600.0
2009-05-19 15:50:00,22.27,22.33,22.27,22.28,63700.0,15.3799,15.4213,15.3799,15.3868,63700.0
2009-05-19 15:55:00,22.29,22.3,22.23,22.24,103200.0,15.3937,15.4006,15.3523,15.3592,103200.0
2009-05-20 09:30:00,22.38,22.53,22.18,22.42,23100.0,15.4559,15.5595,15.3177,15.4835,23100.0
2009-05-20 09:35:00,22.39,22.45,22.32,22.35,26800.0,15.4628,15.5042,15.4144,15.4352,26800.0
2009-05-20 09:40:00,22.35,22.5,22.35,22.46,21600.0,15.4352,15.5387,15.4352,15.5111,21600.0
2009-05-20 09:45:00,22.46,22.46,22.39,22.39,16400.0,15.5111,15.5111,15.4628,15.4628,16400.0
2009-05-20 09:50:00,22.41,22.44,22.37,22.42,19500.0,15.4766,15.4973,15.449,15.4835,19500.0
2009-05-20 09:55:00,22.43,22.43,22.41,22.41,19300.0,15.4904,15.4904,15.4766,15.4766,19300.0
2009-05-20 10:00:00,22.43,22.55,22.43,22.54,42800.0,15.4904,15.5733,15.4904,15.5664,42800.0
2009-05-20 10:05:00,22.53,22.62,22.53,22.61,23400.0,15.5595,15.6216,15.5595,15.6147,23400.0
2009-05-20 10:10:00,22.6,22.61,22.55,22.56,19400.0,15.6078,15.6147,15.5733,15.5802,19400.0
2009-05-20 10:15:00,22.57,22.67,22.56,22.67,60600.0,15.5871,15.6561,15.5802,15.6561,60600.0
2009-05-20 10:20:00,22.66,22.71,22.66,22.7,18400.0,15.6492,15.6838,15.6492,15.6769,18400.0
2009-05-20 10:25:00,22.7,22.7,22.59,22.59,13900.0,15.6769,15.6769,15.6009,15.6009,13900.0
2009-05-20 10:30:00,22.58,22.6,22.56,22.6,35100.0,15.594,15.6078,15.5802,15.6078,35100.0
2009-05-20 10:35:00,22.6,22.67,22.59,22.67,15500.0,15.6078,15.6561,15.6009,15.6561,15500.0
2009-05-20 10:40:00,22.67,22.68,22.62,22.64,30100.0,15.6561,15.6631,15.6216,15.6354,30100.0
2009-05-20 10:45:00,22.64,22.65,22.59,22.64,20100.0,15.6354,15.6423,15.6009,15.6354,20100.0
2009-05-20 10:50:00,22.65,22.68,22.65,22.66,23300.0,15.6423,15.6631,15.6423,15.6492,23300.0
2009-05-20 10:55:00,22.65,22.68,22.65,22.66,29500.0,15.6423,15.6631,15.6423,15.6492,29500.0
2009-05-20 11:00:00,22.67,22.67,22.63,22.66,34200.0,15.6561,15.6561,15.6285,15.6492,34200.0
2009-05-20 11:05:00,22.66,22.66,22.61,22.62,24900.0,15.6492,15.6492,15.6147,15.6216,24900.0
2009-05-20 11:10:00,22.61,22.62,22.59,22.61,23000.0,15.6147,15.6216,15.6009,15.6147,23000.0
2009-05-20 11:15:00,22.6,22.61,22.58,22.6,16500.0,15.6078,15.6147,15.594,15.6078,16500.0
2009-05-20 11:20:00,22.6,22.6,22.52,22.52,14600.0,15.6078,15.6078,15.5526,15.5526,14600.0
2009-05-20 11:25:00,22.52,22.55,22.51,22.53,19000.0,15.5526,15.5733,15.5457,15.5595,19000.0
2009-05-20 11:30:00,22.53,22.53,22.49,22.5,15800.0,15.5595,15.5595,15.5318,15.5387,15800.0
2009-05-20 11:35:00,22.5,22.52,22.5,22.51,19100.0,15.5387,15.5526,15.5387,15.5457,19100.0
2009-05-20 11:40:00,22.5,22.51,22.46,22.47,12800.0,15.5387,15.5457,15.5111,15.518,12800.0
2009-05-20 11:45:00,22.46,22.47,22.43,22.43,13400.0,15.5111,15.518,15.4904,15.4904,13400.0
2009-05-20 11:50:00,22.44,22.45,22.31,22.33,37400.0,15.4973,15.5042,15.4075,15.4213,37400.0
2009-05-20 11:55:00,22.33,22.34,22.3,22.31,21200.0,15.4213,15.4282,15.4006,15.4075,21200.0
2009-05-20 12:00:00,22.32,22.32,22.31,22.32,18400.0,15.4144,15.4144,15.4075,15.4144,18400.0
2009-05-20 12:05:00,22.32,22.33,22.31,22.31,20100.0,15.4144,15.4213,15.4075,15.4075,20100.0
2009-05-20 12:10:00,22.32,22.33,22.31,22.32,10600.0,15.4144,15.4213,15.4075,15.4144,10600.0
2009-05-20 12:15:00,22.32,22.33,22.3,22.3,10000.0,15.4144,15.4213,15.4006,15.4006,10000.0
2009-05-20 12:20:00,22.31,22.31,22.29,22.29,11700.0,15.4075,15.4075,15.3937,15.3937,11700.0
2009-05-20 12:25:00,22.29,22.29,22.24,22.26,22700.0,15.3937,15.3937,15.3592,15.373,22700.0
2009-05-20 12:30:00,22.25,22.27,22.25,22.26,10500.0,15.3661,15.3799,15.3661,15.373,10500.0
2009-05-20 12:35:00,22.26,22.29,22.25,22.29,11200.0,15.373,15.3937,15.3661,15.3937,11200.0
2009-05-20 12:40:00,22.29,22.31,22.29,22.3,13200.0,15.3937,15.4075,15.3937,15.4006,13200.0
2009-05-20 12:45:00,22.3,22.32,22.29,22.31,9900.0,15.4006,15.4144,15.3937,15.4075,9900.0
2009-05-20 12:50:00,22.31,22.31,22.3,22.31,27300.0,15.4075,15.4075,15.4006,15.4075,27300.0
2009-05-20 12:55:00,22.31,22.31,22.26,22.26,17200.0,15.4075,15.4075,15.373,15.373,17200.0
2009-05-20 13:00:00,22.26,22.3,22.25,22.27,27200.0,15.373,15.4006,15.3661,15.3799,27200.0
2009-05-20 13:05:00,22.26,22.28,22.25,22.28,20800.0,15.373,15.3868,15.3661,15.3868,20800.0
2009-05-20 13:10:00,22.28,22.3,22.27,22.3,13100.0,15.3868,15.4006,15.3799,15.4006,13100.0
2009-05-20 13:15:00,22.3,22.3,22.28,22.3,10200.0,15.4006,15.4006,15.3868,15.4006,10200.0
2009-05-20 13:20:00,22.3,22.34,22.27,22.34,23500.0,15.4006,15.4282,15.3799,15.4282,23500.0
2009-05-20 13:25:00,22.34,22.4,22.34,22.4,8400.0,15.4282,15.4697,15.4282,15.4697,8400.0
2009-05-20 13:30:00,22.39,22.39,22.38,22.39,3800.0,15.4628,15.4628,15.4559,15.4628,3800.0
2009-05-20 13:35:00,22.38,22.43,22.38,22.42,14000.0,15.4559,15.4904,15.4559,15.4835,14000.0
2009-05-20 13:40:00,22.42,22.47,22.41,22.45,17300.0,15.4835,15.518,15.4766,15.5042,17300.0
2009-05-20 13:45:00,22.45,22.45,22.4,22.4,30900.0,15.5042,15.5042,15.4697,15.4697,30900.0
2009-05-20 13:50:00,22.41,22.41,22.37,22.38,17900.0,15.4766,15.4766,15.449,15.4559,17900.0
2009-05-20 13:55:00,22.38,22.38,22.35,22.36,7900.0,15.4559,15.4559,15.4352,15.4421,7900.0
2009-05-20 14:00:00,22.35,22.35,22.23,22.25,46900.0,15.4352,15.4352,15.3523,15.3661,46900.0
2009-05-20 14:05:00,22.24,22.33,22.23,22.31,26300.0,15.3592,15.4213,15.3523,15.4075,26300.0
2009-05-20 14:10:00,22.3,22.32,22.29,22.31,10600.0,15.4006,15.4144,15.3937,15.4075,10600.0
2009-05-20 14:15:00,22.32,22.4,22.31,22.4,21100.0,15.4144,15.4697,15.4075,15.4697,21100.0
2009-05-20 14:20:00,22.4,22.43,22.38,22.41,12800.0,15.4697,15.4904,15.4559,15.4766,12800.0
2009-05-20 14:25:00,22.42,22.42,22.36,22.36,7900.0,15.4835,15.4835,15.4421,15.4421,7900.0
2009-05-20 14:30:00,22.36,22.36,22.25,22.3,35100.0,15.4421,15.4421,15.3661,15.4006,35100.0
2009-05-20 14:35:00,22.29,22.34,22.29,22.34,18400.0,15.3937,15.4282,15.3937,15.4282,18400.0
2009-05-20 14:40:00,22.34,22.4,22.33,22.38,18800.0,15.4282,15.4697,15.4213,15.4559,18800.0
2009-05-20 14:45:00,22.37,22.4,22.37,22.39,7700.0,15.449,15.4697,15.449,15.4628,7700.0
2009-05-20 14:50:00,22.39,22.46,22.37,22.44,26900.0,15.4628,15.5111,15.449,15.4973,26900.0
2009-05-20 14:55:00,22.44,22.45,22.38,22.38,17800.0,15.4973,15.5042,15.4559,15.4559,17800.0
2009-05-20 15:00:00,22.38,22.38,22.32,22.32,25600.0,15.4559,15.4559,15.4144,15.4144,25600.0
2009-05-20 15:05:00,22.31,22.34,22.28,22.28,21700.0,15.4075,15.4282,15.3868,15.3868,21700.0
2009-05-20 15:10:00,22.28,22.28,22.21,22.22,24400.0,15.3868,15.3868,15.3385,15.3454,24400.0
2009-05-20 15:15:00,22.22,22.23,22.2,22.22,12800.0,15.3454,15.3523,15.3316,15.3454,12800.0
2009-05-20 15:20:00,22.21,22.21,22.13,22.14,29100.0,15.3385,15.3385,15.2832,15.2901,29100.0
2009-05-20 15:25:00,22.14,22.2,22.14,22.17,27600.0,15.2901,15.3316,15.2901,15.3108,27600.0
2009-05-20 15:30:00,22.18,22.18,22.1,22.11,35000.0,15.3177,15.3177,15.2625,15.2694,35000.0
2009-05-20 15:35:00,22.13,22.2,22.12,22.16,32500.0,15.2832,15.3316,15.2763,15.3039,32500.0
2009-05-20 15:40:00,22.16,22.17,22.01,22.02,46900.0,15.3039,15.3108,15.2003,15.2073,46900.0
2009-05-20 15:45:00,22.04,22.06,22.02,22.03,51500.0,15.2211,15.2349,15.2073,15.2142,51500.0
2009-05-20 15:50:00,22.04,22.06,22.01,22.05,44600.0,15.2211,15.2349,15.2003,15.228,44600.0
2009-05-20 15:55:00,22.06,22.09,22.02,22.03,74200.0,15.2349,15.2556,15.2073,15.2142,74200.0
2009-05-21 09:30:00,21.95,21.95,21.57,21.69,28500.0,15.1589,15.1589,14.8965,14.9794,28500.0
2009-05-21 09:35:00,21.69,21.75,21.63,21.72,18200.0,14.9794,15.0208,14.9379,15.0001,18200.0
2009-05-21 09:40:00,21.73,21.74,21.62,21.7,17900.0,15.007,15.0139,14.931,14.9863,17900.0
2009-05-21 09:45:00,21.72,21.73,21.66,21.72,19100.0,15.0001,15.007,14.9586,15.0001,19100.0
2009-05-21 09:50:00,21.72,21.77,21.66,21.66,20000.0,15.0001,15.0346,14.9586,14.9586,20000.0
2009-05-21 09:55:00,21.68,21.76,21.64,21.7,26900.0,14.9724,15.0277,14.9448,14.9863,26900.0
2009-05-21 10:00:00,21.69,21.8,21.65,21.66,20800.0,14.9794,15.0553,14.9517,14.9586,20800.0
2009-05-21 10:05:00,21.66,21.77,21.66,21.72,19900.0,14.9586,15.0346,14.9586,15.0001,19900.0
2009-05-21 10:10:00,21.72,21.73,21.65,21.66,15800.0,15.0001,15.007,14.9517,14.9586,15800.0
2009-05-21 10:15:00,21.65,21.7,21.64,21.66,27600.0,14.9517,14.9863,14.9448,14.9586,27600.0
2009-05-21 10:20:00,21.66,21.69,21.62,21.68,29100.0,14.9586,14.9794,14.931,14.9724,29100.0
2009-05-21 10:25:00,21.68,21.68,21.63,21.64,20300.0,14.9724,14.9724,14.9379,14.9448,20300.0
2009-05-21 10:30:00,21.63,21.69,21.61,21.66,20100.0,14.9379,14.9794,14.9241,14.9586,20100.0
2009-05-21 10:35:00,21.68,21.68,21.64,21.68,10300.0,14.9724,14.9724,14.9448,14.9724,10300.0
2009-05-21 10:40:00,21.67,21.72,21.67,21.71,20100.0,14.9655,15.0001,14.9655,14.9932,20100.0
2009-05-21 10:45:00,21.7,21.72,21.68,21.68,4700.0,14.9863,15.0001,14.9724,14.9724,4700.0
2009-05-21 10:50:00,21.69,21.69,21.61,21.61,12000.0,14.9794,14.9794,14.9241,14.9241,12000.0
2009-05-21 10:55:00,21.6,21.6,21.54,21.54,12200.0,14.9172,14.9172,14.8758,14.8758,12200.0
2009-05-21 11:00:00,21.54,21.55,21.5,21.51,14200.0,14.8758,14.8827,14.8481,14.855,14200.0
2009-05-21 11:05:00,21.51,21.55,21.5,21.55,8400.0,14.855,14.8827,14.8481,14.8827,8400.0
2009-05-21 11:10:00,21.54,21.56,21.54,21.55,11200.0,14.8758,14.8896,14.8758,14.8827,11200.0
2009-05-21 11:15:00,21.55,21.59,21.55,21.56,7300.0,14.8827,14.9103,14.8827,14.8896,7300.0
2009-05-21 11:20:00,21.57,21.59,21.56,21.58,11600.0,14.8965,14.9103,14.8896,14.9034,11600.0
2009-05-21 11:25:00,21.58,21.6,21.58,21.59,7000.0,14.9034,14.9172,14.9034,14.9103,7000.0
2009-05-21 11:30:00,21.59,21.6,21.57,21.58,7600.0,14.9103,14.9172,14.8965,14.9034,7600.0
2009-05-21 11:35:00,21.57,21.64,21.57,21.63,15300.0,14.8965,14.9448,14.8965,14.9379,15300.0
2009-05-21 11:40:00,21.63,21.66,21.62,21.65,30900.0,14.9379,14.9586,14.931,14.9517,30900.0
2009-05-21 11:45:00,21.65,21.68,21.63,21.68,33900.0,14.9517,14.9724,14.9379,14.9724,33900.0
2009-05-21 11:50:00,21.67,21.71,21.66,21.71,24900.0,14.9655,14.9932,14.9586,14.9932,24900.0
2009-05-21 11:55:00,21.71,21.76,21.7,21.76,23100.0,14.9932,15.0277,14.9863,15.0277,23100.0
2009-05-21 12:00:00,21.76,21.79,21.75,21.78,9500.0,15.0277,15.0484,15.0208,15.0415,9500.0
2009-05-21 12:05:00,21.78,21.78,21.77,21.78,4200.0,15.0415,15.0415,15.0346,15.0415,4200.0
2009-05-21 12:10:00,21.78,21.78,21.74,21.74,7400.0,15.0415,15.0415,15.0139,15.0139,7400.0
2009-05-21 12:15:00,21.74,21.74,21.67,21.67,13000.0,15.0139,15.0139,14.9655,14.9655,13000.0
2009-05-21 12:20:00,21.67,21.67,21.64,21.64,6300.0,14.9655,14.9655,14.9448,14.9448,6300.0
2009-05-21 12:25:00,21.64,21.64,21.62,21.63,6700.0,14.9448,14.9448,14.931,14.9379,6700.0
2009-05-21 12:30:00,21.63,21.66,21.62,21.65,9500.0,14.9379,14.9586,14.931,14.9517,9500.0
2009-05-21 12:35:00,21.65,21.69,21.64,21.69,9800.0,14.9517,14.9794,14.9448,14.9794,9800.0
2009-05-21 12:40:00,21.69,21.69,21.64,21.65,9200.0,14.9794,14.9794,14.9448,14.9517,9200.0
2009-05-21 12:45:00,21.66,21.66,21.64,21.65,5800.0,14.9586,14.9586,14.9448,14.9517,5800.0
2009-05-21 12:50:00,21.66,21.67,21.63,21.63,5000.0,14.9586,14.9655,14.9379,14.9379,5000.0
2009-05-21 12:55:00,21.63,21.68,21.63,21.67,14800.0,14.9379,14.9724,14.9379,14.9655,14800.0
2009-05-21 13:00:00,21.66,21.74,21.66,21.7,15200.0,14.9586,15.0139,14.9586,14.9863,15200.0
2009-05-21 13:05:00,21.69,21.7,21.64,21.64,8100.0,14.9794,14.9863,14.9448,14.9448,8100.0
2009-05-21 13:10:00,21.64,21.65,21.63,21.64,5400.0,14.9448,14.9517,14.9379,14.9448,5400.0
2009-05-21 13:15:00,21.65,21.65,21.59,21.59,8500.0,14.9517,14.9517,14.9103,14.9103,8500.0
2009-05-21 13:20:00,21.59,21.59,21.57,21.59,5400.0,14.9103,14.9103,14.8965,14.9103,5400.0
2009-05-21 13:25:00,21.59,21.59,21.55,21.56,9900.0,14.9103,14.9103,14.8827,14.8896,9900.0
2009-05-21 13:30:00,21.56,21.57,21.55,21.57,5800.0,14.8896,14.8965,14.8827,14.8965,5800.0
2009-05-21 13:35:00,21.57,21.58,21.54,21.55,12500.0,14.8965,14.9034,14.8758,14.8827,12500.0
2009-05-21 13:40:00,21.55,21.56,21.53,21.55,5700.0,14.8827,14.8896,14.8689,14.8827,5700.0
2009-05-21 13:45:00,21.55,21.56,21.53,21.54,29700.0,14.8827,14.8896,14.8689,14.8758,29700.0
2009-05-21 13:50:00,21.53,21.54,21.5,21.51,19900.0,14.8689,14.8758,14.8481,14.855,19900.0
2009-05-21 13:55:00,21.51,21.57,21.5,21.56,16000.0,14.855,14.8965,14.8481,14.8896,16000.0
2009-05-21 14:00:00,21.55,21.58,21.5,21.5,15100.0,14.8827,14.9034,14.8481,14.8481,15100.0
2009-05-21 14:05:00,21.5,21.51,21.41,21.44,27800.0,14.8481,14.855,14.786,14.8067,27800.0
2009-05-21 14:10:00,21.45,21.45,21.36,21.37,27200.0,14.8136,14.8136,14.7514,14.7584,27200.0
2009-05-21 14:15:00,21.37,21.38,21.35,21.37,17400.0,14.7584,14.7653,14.7445,14.7584,17400.0
2009-05-21 14:20:00,21.38,21.4,21.37,21.37,16000.0,14.7653,14.7791,14.7584,14.7584,16000.0
2009-05-21 14:25:00,21.37,21.38,21.37,21.37,8500.0,14.7584,14.7653,14.7584,14.7584,8500.0
2009-05-21 14:30:00,21.37,21.4,21.33,21.4,26300.0,14.7584,14.7791,14.7307,14.7791,26300.0
2009-05-21 14:35:00,21.41,21.41,21.36,21.39,14700.0,14.786,14.786,14.7514,14.7722,14700.0
2009-05-21 14:40:00,21.4,21.4,21.37,21.38,18600.0,14.7791,14.7791,14.7584,14.7653,18600.0
2009-05-21 14:45:00,21.38,21.39,21.37,21.39,12400.0,14.7653,14.7722,14.7584,14.7722,12400.0
2009-05-21 14:50:00,21.39,21.41,21.38,21.4,14700.0,14.7722,14.786,14.7653,14.7791,14700.0
2009-05-21 14:55:00,21.4,21.47,21.38,21.47,28600.0,14.7791,14.8274,14.7653,14.8274,28600.0
2009-05-21 15:00:00,21.47,21.51,21.45,21.5,19100.0,14.8274,14.855,14.8136,14.8481,19100.0
2009-05-21 15:05:00,21.51,21.51,21.44,21.44,15400.0,14.855,14.855,14.8067,14.8067,15400.0
2009-05-21 15:10:00,21.44,21.47,21.43,21.47,16700.0,14.8067,14.8274,14.7998,14.8274,16700.0
2009-05-21 15:15:00,21.48,21.55,21.48,21.54,29100.0,14.8343,14.8827,14.8343,14.8758,29100.0
2009-05-21 15:20:00,21.53,21.54,21.48,21.48,15200.0,14.8689,14.8758,14.8343,14.8343,15200.0
2009-05-21 15:25:00,21.48,21.49,21.41,21.44,29200.0,14.8343,14.8412,14.786,14.8067,29200.0
2009-05-21 15:30:00,21.45,21.55,21.45,21.51,26000.0,14.8136,14.8827,14.8136,14.855,26000.0
2009-05-21 15:35:00,21.5,21.51,21.47,21.48,21800.0,14.8481,14.855,14.8274,14.8343,21800.0
2009-05-21 15:40:00,21.48,21.49,21.42,21.47,38500.0,14.8343,14.8412,14.7929,14.8274,38500.0
2009-05-21 15:45:00,21.47,21.52,21.43,21.44,36100.0,14.8274,14.8619,14.7998,14.8067,36100.0
2009-05-21 15:50:00,21.44,21.52,21.42,21.5,55300.0,14.8067,14.8619,14.7929,14.8481,55300.0
2009-05-21 15:55:00,21.51,21.56,21.48,21.56,50900.0,14.855,14.8896,14.8343,14.8896,50900.0
2009-05-22 09:30:00,21.59,21.84,21.59,21.65,16800.0,14.9103,15.0829,14.9103,14.9517,16800.0
2009-05-22 09:35:00,21.65,21.66,21.58,21.61,25000.0,14.9517,14.9586,14.9034,14.9241,25000.0
2009-05-22 09:40:00,21.61,21.61,21.52,21.55,7200.0,14.9241,14.9241,14.8619,14.8827,7200.0
2009-05-22 09:45:00,21.55,21.57,21.45,21.57,15500.0,14.8827,14.8965,14.8136,14.8965,15500.0
2009-05-22 09:50:00,21.58,21.6,21.53,21.59,24600.0,14.9034,14.9172,14.8689,14.9103,24600.0
2009-05-22 09:55:00,21.59,21.6,21.58,21.6,18000.0,14.9103,14.9172,14.9034,14.9172,18000.0
2009-05-22 10:00:00,21.59,21.6,21.59,21.6,13900.0,14.9103,14.9172,14.9103,14.9172,13900.0
2009-05-22 10:05:00,21.6,21.66,21.54,21.56,22300.0,14.9172,14.9586,14.8758,14.8896,22300.0
2009-05-22 10:10:00,21.54,21.61,21.54,21.6,12400.0,14.8758,14.9241,14.8758,14.9172,12400.0
2009-05-22 10:15:00,21.6,21.65,21.59,21.63,18300.0,14.9172,14.9517,14.9103,14.9379,18300.0
2009-05-22 10:20:00,21.62,21.63,21.57,21.63,24900.0,14.931,14.9379,14.8965,14.9379,24900.0
2009-05-22 10:25:00,21.63,21.69,21.59,21.67,49700.0,14.9379,14.9794,14.9103,14.9655,49700.0
2009-05-22 10:30:00,21.67,21.69,21.65,21.67,14000.0,14.9655,14.9794,14.9517,14.9655,14000.0
2009-05-22 10:35:00,21.67,21.72,21.67,21.72,13200.0,14.9655,15.0001,14.9655,15.0001,13200.0
2009-05-22 10:40:00,21.71,21.83,21.71,21.78,36500.0,14.9932,15.076,14.9932,15.0415,36500.0
2009-05-22 10:45:00,21.78,21.84,21.78,21.84,11600.0,15.0415,15.0829,15.0415,15.0829,11600.0
2009-05-22 10:50:00,21.84,21.89,21.82,21.88,37500.0,15.0829,15.1175,15.0691,15.1106,37500.0
2009-05-22 10:55:00,21.88,21.88,21.85,21.88,6400.0,15.1106,15.1106,15.0898,15.1106,6400.0
2009-05-22 11:00:00,21.88,21.88,21.83,21.83,7500.0,15.1106,15.1106,15.076,15.076,7500.0
2009-05-22 11:05:00,21.83,21.92,21.82,21.91,17400.0,15.076,15.1382,15.0691,15.1313,17400.0
2009-05-22 11:10:00,21.91,21.93,21.88,21.88,25100.0,15.1313,15.1451,15.1106,15.1106,25100.0
2009-05-22 11:15:00,21.88,21.95,21.87,21.95,13100.0,15.1106,15.1589,15.1037,15.1589,13100.0
2009-05-22 11:20:00,21.94,21.96,21.92,21.92,13400.0,15.152,15.1658,15.1382,15.1382,13400.0
2009-05-22 11:25:00,21.92,21.94,21.89,21.94,12300.0,15.1382,15.152,15.1175,15.152,12300.0
2009-05-22 11:30:00,21.94,21.95,21.88,21.89,21200.0,15.152,15.1589,15.1106,15.1175,21200.0
2009-05-22 11:35:00,21.89,21.89,21.83,21.83,15200.0,15.1175,15.1175,15.076,15.076,15200.0
2009-05-22 11:40:00,21.84,21.84,21.82,21.83,12500.0,15.0829,15.0829,15.0691,15.076,12500.0
2009-05-22 11:45:00,21.83,21.84,21.8,21.82,14300.0,15.076,15.0829,15.0553,15.0691,14300.0
2009-05-22 11:50:00,21.81,21.81,21.72,21.72,21300.0,15.0622,15.0622,15.0001,15.0001,21300.0
2009-05-22 11:55:00,21.73,21.75,21.73,21.75,12700.0,15.007,15.0208,15.007,15.0208,12700.0
2009-05-22 12:00:00,21.75,21.79,21.74,21.76,10000.0,15.0208,15.0484,15.0139,15.0277,10000.0
2009-05-22 12:05:00,21.76,21.77,21.74,21.75,14500.0,15.0277,15.0346,15.0139,15.0208,14500.0
2009-05-22 12:10:00,21.75,21.77,21.73,21.74,10500.0,15.0208,15.0346,15.007,15.0139,10500.0
2009-05-22 12:15:00,21.74,21.76,21.68,21.69,12400.0,15.0139,15.0277,14.9724,14.9794,12400.0
2009-05-22 12:20:00,21.69,21.7,21.66,21.67,11400.0,14.9794,14.9863,14.9586,14.9655,11400.0
2009-05-22 12:25:00,21.68,21.68,21.63,21.63,9100.0,14.9724,14.9724,14.9379,14.9379,9100.0
2009-05-22 12:30:00,21.64,21.65,21.62,21.63,8900.0,14.9448,14.9517,14.931,14.9379,8900.0
2009-05-22 12:35:00,21.63,21.67,21.62,21.67,11300.0,14.9379,14.9655,14.931,14.9655,11300.0
2009-05-22 12:40:00,21.67,21.69,21.66,21.66,9500.0,14.9655,14.9794,14.9586,14.9586,9500.0
2009-05-22 12:45:00,21.66,21.67,21.64,21.67,11400.0,14.9586,14.9655,14.9448,14.9655,11400.0
2009-05-22 12:50:00,21.66,21.69,21.65,21.65,14500.0,14.9586,14.9794,14.9517,14.9517,14500.0
2009-05-22 12:55:00,21.65,21.69,21.63,21.68,10700.0,14.9517,14.9794,14.9379,14.9724,10700.0
2009-05-22 13:00:00,21.68,21.71,21.68,21.7,12300.0,14.9724,14.9932,14.9724,14.9863,12300.0
2009-05-22 13:05:00,21.7,21.71,21.68,21.68,9100.0,14.9863,14.9932,14.9724,14.9724,9100.0
2009-05-22 13:10:00,21.69,21.69,21.65,21.65,14500.0,14.9794,14.9794,14.9517,14.9517,14500.0
2009-05-22 13:15:00,21.64,21.66,21.64,21.64,4900.0,14.9448,14.9586,14.9448,14.9448,4900.0
2009-05-22 13:20:00,21.64,21.65,21.64,21.65,5900.0,14.9448,14.9517,14.9448,14.9517,5900.0
2009-05-22 13:25:00,21.64,21.68,21.64,21.66,9000.0,14.9448,14.9724,14.9448,14.9586,9000.0
2009-05-22 13:30:00,21.66,21.66,21.57,21.57,21400.0,14.9586,14.9586,14.8965,14.8965,21400.0
2009-05-22 13:35:00,21.57,21.58,21.57,21.57,8400.0,14.8965,14.9034,14.8965,14.8965,8400.0
2009-05-22 13:40:00,21.57,21.59,21.57,21.59,9000.0,14.8965,14.9103,14.8965,14.9103,9000.0
2009-05-22 13:45:00,21.6,21.65,21.6,21.62,8500.0,14.9172,14.9517,14.9172,14.931,8500.0
2009-05-22 13:50:00,21.63,21.65,21.62,21.62,5200.0,14.9379,14.9517,14.931,14.931,5200.0
2009-05-22 13:55:00,21.61,21.62,21.58,21.62,9700.0,14.9241,14.931,14.9034,14.931,9700.0
2009-05-22 14:00:00,21.63,21.67,21.63,21.66,6900.0,14.9379,14.9655,14.9379,14.9586,6900.0
2009-05-22 14:05:00,21.66,21.66,21.63,21.65,5700.0,14.9586,14.9586,14.9379,14.9517,5700.0
2009-05-22 14:10:00,21.64,21.66,21.64,21.64,6600.0,14.9448,14.9586,14.9448,14.9448,6600.0
2009-05-22 14:15:00,21.64,21.67,21.64,21.67,9300.0,14.9448,14.9655,14.9448,14.9655,9300.0
2009-05-22 14:20:00,21.67,21.7,21.67,21.68,19700.0,14.9655,14.9863,14.9655,14.9724,19700.0
2009-05-22 14:25:00,21.68,21.69,21.67,21.68,7000.0,14.9724,14.9794,14.9655,14.9724,7000.0
2009-05-22 14:30:00,21.68,21.69,21.66,21.67,11400.0,14.9724,14.9794,14.9586,14.9655,11400.0
2009-05-22 14:35:00,21.67,21.69,21.66,21.69,5700.0,14.9655,14.9794,14.9586,14.9794,5700.0
2009-05-22 14:40:00,21.68,21.72,21.68,21.72,7900.0,14.9724,15.0001,14.9724,15.0001,7900.0
2009-05-22 14:45:00,21.72,21.72,21.7,21.71,10500.0,15.0001,15.0001,14.9863,14.9932,10500.0
2009-05-22 14:50:00,21.71,21.71,21.69,21.71,6400.0,14.9932,14.9932,14.9794,14.9932,6400.0
2009-05-22 14:55:00,21.71,21.77,21.71,21.76,6200.0,14.9932,15.0346,14.9932,15.0277,6200.0
2009-05-22 15:00:00,21.77,21.77,21.75,21.76,5800.0,15.0346,15.0346,15.0208,15.0277,5800.0
2009-05-22 15:05:00,21.76,21.76,21.74,21.74,8200.0,15.0277,15.0277,15.0139,15.0139,8200.0
2009-05-22 15:10:00,21.75,21.81,21.74,21.8,12600.0,15.0208,15.0622,15.0139,15.0553,12600.0
2009-05-22 15:15:00,21.8,21.8,21.72,21.73,19000.0,15.0553,15.0553,15.0001,15.007,19000.0
2009-05-22 15:20:00,21.73,21.73,21.65,21.65,27800.0,15.007,15.007,14.9517,14.9517,27800.0
2009-05-22 15:25:00,21.64,21.67,21.63,21.67,14200.0,14.9448,14.9655,14.9379,14.9655,14200.0
2009-05-22 15:30:00,21.66,21.67,21.64,21.66,9800.0,14.9586,14.9655,14.9448,14.9586,9800.0
2009-05-22 15:35:00,21.66,21.71,21.65,21.7,10200.0,14.9586,14.9932,14.9517,14.9863,10200.0
2009-05-22 15:40:00,21.69,21.71,21.65,21.66,19100.0,14.9794,14.9932,14.9517,14.9586,19100.0
2009-05-22 15:45:00,21.65,21.66,21.58,21.6,21400.0,14.9517,14.9586,14.9034,14.9172,21400.0
2009-05-22 15:50:00,21.61,21.61,21.55,21.55,29800.0,14.9241,14.9241,14.8827,14.8827,29800.0
2009-05-22 15:55:00,21.55,21.58,21.53,21.56,37700.0,14.8827,14.9034,14.8689,14.8896,37700.0
2009-05-26 09:30:00,21.45,21.49,21.3,21.32,22300.0,14.8136,14.8412,14.71,14.7238,22300.0
2009-05-26 09:35:00,21.33,21.47,21.31,21.31,82000.0,14.7307,14.8274,14.7169,14.7169,82000.0
2009-05-26 09:40:00,21.31,21.47,21.29,21.46,49500.0,14.7169,14.8274,14.7031,14.8205,49500.0
2009-05-26 09:45:00,21.44,21.51,21.39,21.51,46400.0,14.8067,14.855,14.7722,14.855,46400.0
2009-05-26 09:50:00,21.51,21.67,21.51,21.62,45000.0,14.855,14.9655,14.855,14.931,45000.0
2009-05-26 09:55:00,21.61,21.68,21.61,21.68,35700.0,14.9241,14.9724,14.9241,14.9724,35700.0
2009-05-26 10:00:00,21.68,21.83,21.68,21.81,55900.0,14.9724,15.076,14.9724,15.0622,55900.0
2009-05-26 10:05:00,21.79,21.8,21.71,21.74,84600.0,15.0484,15.0553,14.9932,15.0139,84600.0
2009-05-26 10:10:00,21.75,21.9,21.72,21.9,92600.0,15.0208,15.1244,15.0001,15.1244,92600.0
2009-05-26 10:15:00,21.91,21.98,21.91,21.92,25400.0,15.1313,15.1796,15.1313,15.1382,25400.0
2009-05-26 10:20:00,21.92,21.97,21.91,21.95,22400.0,15.1382,15.1727,15.1313,15.1589,22400.0
2009-05-26 10:25:00,21.96,21.96,21.88,21.88,20600.0,15.1658,15.1658,15.1106,15.1106,20600.0
2009-05-26 10:30:00,21.88,22.01,21.88,22.0,21800.0,15.1106,15.2003,15.1106,15.1934,21800.0
2009-05-26 10:35:00,22.01,22.11,22.01,22.03,15900.0,15.2003,15.2694,15.2003,15.2142,15900.0
2009-05-26 10:40:00,22.03,22.08,22.02,22.05,11100.0,15.2142,15.2487,15.2073,15.228,11100.0
2009-05-26 10:45:00,22.06,22.12,22.06,22.1,19100.0,15.2349,15.2763,15.2349,15.2625,19100.0
2009-05-26 10:50:00,22.1,22.17,22.09,22.15,26800.0,15.2625,15.3108,15.2556,15.297,26800.0
2009-05-26 10:55:00,22.15,22.16,22.14,22.14,17600.0,15.297,15.3039,15.2901,15.2901,17600.0
2009-05-26 11:00:00,22.14,22.16,22.13,22.16,8000.0,15.2901,15.3039,15.2832,15.3039,8000.0
2009-05-26 11:05:00,22.15,22.2,22.15,22.19,28000.0,15.297,15.3316,15.297,15.3247,28000.0
2009-05-26 11:10:00,22.2,22.23,22.19,22.23,14900.0,15.3316,15.3523,15.3247,15.3523,14900.0
2009-05-26 11:15:00,22.23,22.24,22.18,22.22,19300.0,15.3523,15.3592,15.3177,15.3454,19300.0
2009-05-26 11:20:00,22.23,22.24,22.2,22.24,13000.0,15.3523,15.3592,15.3316,15.3592,13000.0
2009-05-26 11:25:00,22.24,22.27,22.24,22.27,12700.0,15.3592,15.3799,15.3592,15.3799,12700.0
2009-05-26 11:30:00,22.26,22.29,22.24,22.25,19300.0,15.373,15.3937,15.3592,15.3661,19300.0
2009-05-26 11:35:00,22.26,22.27,22.24,22.26,7800.0,15.373,15.3799,15.3592,15.373,7800.0
2009-05-26 11:40:00,22.26,22.34,22.26,22.34,20400.0,15.373,15.4282,15.373,15.4282,20400.0
2009-05-26 11:45:00,22.33,22.34,22.29,22.33,25200.0,15.4213,15.4282,15.3937,15.4213,25200.0
2009-05-26 11:50:00,22.32,22.34,22.31,22.32,11200.0,15.4144,15.4282,15.4075,15.4144,11200.0
2009-05-26 11:55:00,22.32,22.33,22.31,22.32,8000.0,15.4144,15.4213,15.4075,15.4144,8000.0
2009-05-26 12:00:00,22.32,22.33,22.32,22.33,9200.0,15.4144,15.4213,15.4144,15.4213,9200.0
2009-05-26 12:05:00,22.33,22.33,22.31,22.31,19400.0,15.4213,15.4213,15.4075,15.4075,19400.0
2009-05-26 12:10:00,22.31,22.32,22.31,22.31,4000.0,15.4075,15.4144,15.4075,15.4075,4000.0
2009-05-26 12:15:00,22.31,22.32,22.31,22.32,12200.0,15.4075,15.4144,15.4075,15.4144,12200.0
2009-05-26 12:20:00,22.31,22.32,22.31,22.31,8000.0,15.4075,15.4144,15.4075,15.4075,8000.0
2009-05-26 12:25:00,22.32,22.32,22.3,22.32,15200.0,15.4144,15.4144,15.4006,15.4144,15200.0
2009-05-26 12:30:00,22.31,22.32,22.25,22.25,15500.0,15.4075,15.4144,15.3661,15.3661,15500.0
2009-05-26 12:35:00,22.25,22.25,22.23,22.23,13300.0,15.3661,15.3661,15.3523,15.3523,13300.0
2009-05-26 12:40:00,22.22,22.24,22.21,22.21,10200.0,15.3454,15.3592,15.3385,15.3385,10200.0
2009-05-26 12:45:00,22.21,22.27,22.19,22.27,48200.0,15.3385,15.3799,15.3247,15.3799,48200.0
2009-05-26 12:50:00,22.27,22.36,22.26,22.35,30200.0,15.3799,15.4421,15.373,15.4352,30200.0
2009-05-26 12:55:00,22.36,22.38,22.36,22.37,10600.0,15.4421,15.4559,15.4421,15.449,10600.0
2009-05-26 13:00:00,22.37,22.37,22.34,22.34,7900.0,15.449,15.449,15.4282,15.4282,7900.0
2009-05-26 13:05:00,22.34,22.36,22.34,22.34,7900.0,15.4282,15.4421,15.4282,15.4282,7900.0
2009-05-26 13:10:00,22.34,22.36,22.33,22.33,8600.0,15.4282,15.4421,15.4213,15.4213,8600.0
2009-05-26 13:15:00,22.33,22.34,22.31,22.33,7400.0,15.4213,15.4282,15.4075,15.4213,7400.0
2009-05-26 13:20:00,22.33,22.33,22.31,22.31,8600.0,15.4213,15.4213,15.4075,15.4075,8600.0
2009-05-26 13:25:00,22.31,22.32,22.29,22.29,12300.0,15.4075,15.4144,15.3937,15.3937,12300.0
2009-05-26 13:30:00,22.3,22.3,22.25,22.27,25700.0,15.4006,15.4006,15.3661,15.3799,25700.0
2009-05-26 13:35:00,22.26,22.28,22.26,22.26,13000.0,15.373,15.3868,15.373,15.373,13000.0
2009-05-26 13:40:00,22.26,22.28,22.25,22.26,12300.0,15.373,15.3868,15.3661,15.373,12300.0
2009-05-26 13:45:00,22.25,22.28,22.25,22.26,14300.0,15.3661,15.3868,15.3661,15.373,14300.0
2009-05-26 13:50:00,22.26,22.27,22.25,22.25,6300.0,15.373,15.3799,15.3661,15.3661,6300.0
2009-05-26 13:55:00,22.25,22.28,22.25,22.28,22700.0,15.3661,15.3868,15.3661,15.3868,22700.0
2009-05-26 14:00:00,22.28,22.34,22.27,22.33,22600.0,15.3868,15.4282,15.3799,15.4213,22600.0
2009-05-26 14:05:00,22.33,22.4,22.33,22.39,18700.0,15.4213,15.4697,15.4213,15.4628,18700.0
2009-05-26 14:10:00,22.39,22.41,22.39,22.39,21700.0,15.4628,15.4766,15.4628,15.4628,21700.0
2009-05-26 14:15:00,22.4,22.43,22.39,22.42,11600.0,15.4697,15.4904,15.4628,15.4835,11600.0
2009-05-26 14:20:00,22.41,22.42,22.36,22.38,14700.0,15.4766,15.4835,15.4421,15.4559,14700.0
2009-05-26 14:25:00,22.37,22.39,22.37,22.39,13400.0,15.449,15.4628,15.449,15.4628,13400.0
2009-05-26 14:30:00,22.39,22.39,22.37,22.37,18200.0,15.4628,15.4628,15.449,15.449,18200.0
2009-05-26 14:35:00,22.37,22.4,22.37,22.38,9300.0,15.449,15.4697,15.449,15.4559,9300.0
2009-05-26 14:40:00,22.37,22.42,22.37,22.39,18600.0,15.449,15.4835,15.449,15.4628,18600.0
2009-05-26 14:45:00,22.38,22.39,22.35,22.35,15600.0,15.4559,15.4628,15.4352,15.4352,15600.0
2009-05-26 14:50:00,22.35,22.35,22.27,22.28,21500.0,15.4352,15.4352,15.3799,15.3868,21500.0
2009-05-26 14:55:00,22.27,22.28,22.24,22.24,18400.0,15.3799,15.3868,15.3592,15.3592,18400.0
2009-05-26 15:00:00,22.24,22.26,22.23,22.24,15100.0,15.3592,15.373,15.3523,15.3592,15100.0
2009-05-26 15:05:00,22.24,22.28,22.22,22.28,22400.0,15.3592,15.3868,15.3454,15.3868,22400.0
2009-05-26 15:10:00,22.28,22.31,22.26,22.28,24100.0,15.3868,15.4075,15.373,15.3868,24100.0
2009-05-26 15:15:00,22.27,22.27,22.21,22.24,25500.0,15.3799,15.3799,15.3385,15.3592,25500.0
2009-05-26 15:20:00,22.24,22.25,22.2,22.2,32100.0,15.3592,15.3661,15.3316,15.3316,32100.0
2009-05-26 15:25:00,22.2,22.26,22.19,22.22,19300.0,15.3316,15.373,15.3247,15.3454,19300.0
2009-05-26 15:30:00,22.22,22.28,22.19,22.26,23300.0,15.3454,15.3868,15.3247,15.373,23300.0
2009-05-26 15:35:00,22.26,22.27,22.21,22.25,24900.0,15.373,15.3799,15.3385,15.3661,24900.0
2009-05-26 15:40:00,22.24,22.26,22.16,22.17,40800.0,15.3592,15.373,15.3039,15.3108,40800.0
2009-05-26 15:45:00,22.17,22.19,22.1,22.16,66300.0,15.3108,15.3247,15.2625,15.3039,66300.0
2009-05-26 15:50:00,22.16,22.28,22.16,22.22,72500.0,15.3039,15.3868,15.3039,15.3454,72500.0
2009-05-26 15:55:00,22.22,22.28,22.2,22.27,70100.0,15.3454,15.3868,15.3316,15.3799,70100.0
2009-05-27 09:30:00,22.27,22.48,22.15,22.15,25500.0,15.3799,15.5249,15.297,15.297,25500.0
2009-05-27 09:35:00,22.15,22.28,22.15,22.25,8300.0,15.297,15.3868,15.297,15.3661,8300.0
2009-05-27 09:40:00,22.25,22.26,22.15,22.2,8600.0,15.3661,15.373,15.297,15.3316,8600.0
2009-05-27 09:45:00,22.19,22.23,22.15,22.21,11900.0,15.3247,15.3523,15.297,15.3385,11900.0
2009-05-27 09:50:00,22.22,22.23,22.18,22.19,13100.0,15.3454,15.3523,15.3177,15.3247,13100.0
2009-05-27 09:55:00,22.19,22.23,22.14,22.15,16000.0,15.3247,15.3523,15.2901,15.297,16000.0
2009-05-27 10:00:00,22.16,22.25,22.04,22.04,22200.0,15.3039,15.3661,15.2211,15.2211,22200.0
2009-05-27 10:05:00,22.04,22.04,21.95,21.96,20200.0,15.2211,15.2211,15.1589,15.1658,20200.0
2009-05-27 10:10:00,21.98,22.05,21.97,22.04,11900.0,15.1796,15.228,15.1727,15.2211,11900.0
2009-05-27 10:15:00,22.03,22.09,22.03,22.09,9400.0,15.2142,15.2556,15.2142,15.2556,9400.0
2009-05-27 10:20:00,22.08,22.16,22.05,22.16,20600.0,15.2487,15.3039,15.228,15.3039,20600.0
2009-05-27 10:25:00,22.16,22.16,22.1,22.15,16900.0,15.3039,15.3039,15.2625,15.297,16900.0
2009-05-27 10:30:00,22.15,22.16,22.12,22.15,21500.0,15.297,15.3039,15.2763,15.297,21500.0
2009-05-27 10:35:00,22.15,22.23,22.13,22.21,20200.0,15.297,15.3523,15.2832,15.3385,20200.0
2009-05-27 10:40:00,22.21,22.22,22.07,22.07,10300.0,15.3385,15.3454,15.2418,15.2418,10300.0
2009-05-27 10:45:00,22.08,22.18,22.07,22.18,16900.0,15.2487,15.3177,15.2418,15.3177,16900.0
2009-05-27 10:50:00,22.19,22.21,22.18,22.19,11600.0,15.3247,15.3385,15.3177,15.3247,11600.0
2009-05-27 10:55:00,22.2,22.25,22.19,22.23,11000.0,15.3316,15.3661,15.3247,15.3523,11000.0
2009-05-27 11:00:00,22.22,22.22,22.18,22.18,17300.0,15.3454,15.3454,15.3177,15.3177,17300.0
2009-05-27 11:05:00,22.18,22.18,22.12,22.18,24100.0,15.3177,15.3177,15.2763,15.3177,24100.0
2009-05-27 11:10:00,22.16,22.25,22.16,22.24,19700.0,15.3039,15.3661,15.3039,15.3592,19700.0
2009-05-27 11:15:00,22.24,22.24,22.2,22.22,10700.0,15.3592,15.3592,15.3316,15.3454,10700.0
2009-05-27 11:20:00,22.22,22.25,22.2,22.2,9900.0,15.3454,15.3661,15.3316,15.3316,9900.0
2009-05-27 11:25:00,22.2,22.25,22.2,22.2,32400.0,15.3316,15.3661,15.3316,15.3316,32400.0
2009-05-27 11:30:00,22.2,22.25,22.17,22.21,25800.0,15.3316,15.3661,15.3108,15.3385,25800.0
2009-05-27 11:35:00,22.2,22.22,22.17,22.2,23300.0,15.3316,15.3454,15.3108,15.3316,23300.0
2009-05-27 11:40:00,22.19,22.19,22.14,22.15,12400.0,15.3247,15.3247,15.2901,15.297,12400.0
2009-05-27 11:45:00,22.15,22.15,22.1,22.11,16900.0,15.297,15.297,15.2625,15.2694,16900.0
2009-05-27 11:50:00,22.11,22.15,22.08,22.09,25500.0,15.2694,15.297,15.2487,15.2556,25500.0
2009-05-27 11:55:00,22.08,22.12,22.06,22.12,29800.0,15.2487,15.2763,15.2349,15.2763,29800.0
2009-05-27 12:00:00,22.13,22.18,22.0,22.0,96300.0,15.2832,15.3177,15.1934,15.1934,96300.0
2009-05-27 12:05:00,21.99,22.0,21.86,21.9,152400.0,15.1865,15.1934,15.0968,15.1244,152400.0
2009-05-27 12:10:00,21.89,21.92,21.88,21.92,13100.0,15.1175,15.1382,15.1106,15.1382,13100.0
2009-05-27 12:15:00,21.93,21.96,21.92,21.96,22400.0,15.1451,15.1658,15.1382,15.1658,22400.0
2009-05-27 12:20:00,21.96,21.96,21.92,21.96,21100.0,15.1658,15.1658,15.1382,15.1658,21100.0
2009-05-27 12:25:00,21.97,22.02,21.95,21.95,30600.0,15.1727,15.2073,15.1589,15.1589,30600.0
2009-05-27 12:30:00,21.95,22.0,21.92,21.92,122600.0,15.1589,15.1934,15.1382,15.1382,122600.0
2009-05-27 12:35:00,21.93,21.93,21.86,21.91,48600.0,15.1451,15.1451,15.0968,15.1313,48600.0
2009-05-27 12:40:00,21.9,21.91,21.88,21.88,23400.0,15.1244,15.1313,15.1106,15.1106,23400.0
2009-05-27 12:45:00,21.88,21.89,21.86,21.89,36300.0,15.1106,15.1175,15.0968,15.1175,36300.0
2009-05-27 12:50:00,21.88,21.92,21.88,21.89,21800.0,15.1106,15.1382,15.1106,15.1175,21800.0
2009-05-27 12:55:00,21.88,21.89,21.85,21.87,54400.0,15.1106,15.1175,15.0898,15.1037,54400.0
2009-05-27 13:00:00,21.88,21.95,21.87,21.95,14700.0,15.1106,15.1589,15.1037,15.1589,14700.0
2009-05-27 13:05:00,21.95,21.95,21.88,21.91,29500.0,15.1589,15.1589,15.1106,15.1313,29500.0
2009-05-27 13:10:00,21.92,21.94,21.91,21.93,8600.0,15.1382,15.152,15.1313,15.1451,8600.0
2009-05-27 13:15:00,21.93,21.95,21.92,21.92,8300.0,15.1451,15.1589,15.1382,15.1382,8300.0
2009-05-27 13:20:00,21.93,21.94,21.91,21.94,17800.0,15.1451,15.152,15.1313,15.152,17800.0
2009-05-27 13:25:00,21.93,21.93,21.9,21.9,17900.0,15.1451,15.1451,15.1244,15.1244,17900.0
2009-05-27 13:30:00,21.9,21.91,21.83,21.83,28100.0,15.1244,15.1313,15.076,15.076,28100.0
2009-05-27 13:35:00,21.84,21.84,21.68,21.68,87000.0,15.0829,15.0829,14.9724,14.9724,87000.0
2009-05-27 13:40:00,21.68,21.7,21.68,21.7,17800.0,14.9724,14.9863,14.9724,14.9863,17800.0
2009-05-27 13:45:00,21.69,21.7,21.66,21.66,38200.0,14.9794,14.9863,14.9586,14.9586,38200.0
2009-05-27 13:50:00,21.66,21.67,21.55,21.58,48600.0,14.9586,14.9655,14.8827,14.9034,48600.0
2009-05-27 13:55:00,21.57,21.58,21.55,21.55,14600.0,14.8965,14.9034,14.8827,14.8827,14600.0
2009-05-27 14:00:00,21.54,21.55,21.49,21.49,70100.0,14.8758,14.8827,14.8412,14.8412,70100.0
2009-05-27 14:05:00,21.49,21.51,21.46,21.48,38400.0,14.8412,14.855,14.8205,14.8343,38400.0
2009-05-27 14:10:00,21.48,21.51,21.46,21.47,32300.0,14.8343,14.855,14.8205,14.8274,32300.0
2009-05-27 14:15:00,21.47,21.51,21.46,21.5,14300.0,14.8274,14.855,14.8205,14.8481,14300.0
2009-05-27 14:20:00,21.49,21.5,21.45,21.47,39300.0,14.8412,14.8481,14.8136,14.8274,39300.0
2009-05-27 14:25:00,21.46,21.5,21.46,21.48,28900.0,14.8205,14.8481,14.8205,14.8343,28900.0
2009-05-27 14:30:00,21.48,21.51,21.44,21.46,50800.0,14.8343,14.855,14.8067,14.8205,50800.0
2009-05-27 14:35:00,21.46,21.53,21.46,21.52,24000.0,14.8205,14.8689,14.8205,14.8619,24000.0
2009-05-27 14:40:00,21.52,21.57,21.52,21.53,27300.0,14.8619,14.8965,14.8619,14.8689,27300.0
2009-05-27 14:45:00,21.53,21.54,21.49,21.5,42700.0,14.8689,14.8758,14.8412,14.8481,42700.0
2009-05-27 14:50:00,21.51,21.53,21.5,21.51,18900.0,14.855,14.8689,14.8481,14.855,18900.0
2009-05-27 14:55:00,21.52,21.55,21.49,21.49,43100.0,14.8619,14.8827,14.8412,14.8412,43100.0
2009-05-27 15:00:00,21.49,21.57,21.49,21.57,27100.0,14.8412,14.8965,14.8412,14.8965,27100.0
2009-05-27 15:05:00,21.57,21.62,21.56,21.57,39200.0,14.8965,14.931,14.8896,14.8965,39200.0
2009-05-27 15:10:00,21.56,21.56,21.5,21.53,35600.0,14.8896,14.8896,14.8481,14.8689,35600.0
2009-05-27 15:15:00,21.53,21.56,21.52,21.54,31400.0,14.8689,14.8896,14.8619,14.8758,31400.0
2009-05-27 15:20:00,21.53,21.53,21.47,21.47,49600.0,14.8689,14.8689,14.8274,14.8274,49600.0
2009-05-27 15:25:00,21.47,21.49,21.45,21.48,66000.0,14.8274,14.8412,14.8136,14.8343,66000.0
2009-05-27 15:30:00,21.48,21.52,21.48,21.5,59300.0,14.8343,14.8619,14.8343,14.8481,59300.0
2009-05-27 15:35:00,21.5,21.5,21.43,21.46,46100.0,14.8481,14.8481,14.7998,14.8205,46100.0
2009-05-27 15:40:00,21.46,21.5,21.46,21.5,56000.0,14.8205,14.8481,14.8205,14.8481,56000.0
2009-05-27 15:45:00,21.5,21.56,21.49,21.56,56500.0,14.8481,14.8896,14.8412,14.8896,56500.0
2009-05-27 15:50:00,21.56,21.56,21.49,21.51,137900.0,14.8896,14.8896,14.8412,14.855,137900.0
2009-05-27 15:55:00,21.51,21.52,21.46,21.5,105400.0,14.855,14.8619,14.8205,14.8481,105400.0
2009-05-28 09:30:00,21.59,21.81,21.59,21.81,26500.0,14.9103,15.0622,14.9103,15.0622,26500.0
2009-05-28 09:35:00,21.81,21.82,21.73,21.8,33000.0,15.0622,15.0691,15.007,15.0553,33000.0
2009-05-28 09:40:00,21.8,21.81,21.75,21.79,26600.0,15.0553,15.0622,15.0208,15.0484,26600.0
2009-05-28 09:45:00,21.78,21.86,21.78,21.86,42000.0,15.0415,15.0968,15.0415,15.0968,42000.0
2009-05-28 09:50:00,21.87,21.91,21.75,21.75,39600.0,15.1037,15.1313,15.0208,15.0208,39600.0
2009-05-28 09:55:00,21.76,21.78,21.72,21.75,33200.0,15.0277,15.0415,15.0001,15.0208,33200.0
2009-05-28 10:00:00,21.73,21.74,21.61,21.66,47100.0,15.007,15.0139,14.9241,14.9586,47100.0
2009-05-28 10:05:00,21.66,21.71,21.65,21.67,56500.0,14.9586,14.9932,14.9517,14.9655,56500.0
2009-05-28 10:10:00,21.67,21.72,21.61,21.72,56100.0,14.9655,15.0001,14.9241,15.0001,56100.0
2009-05-28 10:15:00,21.71,21.81,21.7,21.7,62200.0,14.9932,15.0622,14.9863,14.9863,62200.0
2009-05-28 10:20:00,21.7,21.7,21.57,21.6,74800.0,14.9863,14.9863,14.8965,14.9172,74800.0
2009-05-28 10:25:00,21.62,21.72,21.58,21.69,44300.0,14.931,15.0001,14.9034,14.9794,44300.0
2009-05-28 10:30:00,21.68,21.69,21.55,21.56,27800.0,14.9724,14.9794,14.8827,14.8896,27800.0
2009-05-28 10:35:00,21.56,21.6,21.55,21.55,31500.0,14.8896,14.9172,14.8827,14.8827,31500.0
2009-05-28 10:40:00,21.55,21.6,21.5,21.6,36900.0,14.8827,14.9172,14.8481,14.9172,36900.0
2009-05-28 10:45:00,21.6,21.75,21.59,21.67,53400.0,14.9172,15.0208,14.9103,14.9655,53400.0
2009-05-28 10:50:00,21.68,21.71,21.62,21.67,46800.0,14.9724,14.9932,14.931,14.9655,46800.0
2009-05-28 10:55:00,21.67,21.82,21.64,21.78,78700.0,14.9655,15.0691,14.9448,15.0415,78700.0
2009-05-28 11:00:00,21.78,21.84,21.74,21.84,40900.0,15.0415,15.0829,15.0139,15.0829,40900.0
2009-05-28 11:05:00,21.84,21.9,21.83,21.88,57700.0,15.0829,15.1244,15.076,15.1106,57700.0
2009-05-28 11:10:00,21.87,21.9,21.8,21.8,41300.0,15.1037,15.1244,15.0553,15.0553,41300.0
2009-05-28 11:15:00,21.8,21.86,21.77,21.83,48900.0,15.0553,15.0968,15.0346,15.076,48900.0
2009-05-28 11:20:00,21.83,21.89,21.81,21.88,28200.0,15.076,15.1175,15.0622,15.1106,28200.0
2009-05-28 11:25:00,21.87,21.91,21.87,21.9,11900.0,15.1037,15.1313,15.1037,15.1244,11900.0
2009-05-28 11:30:00,21.89,21.91,21.87,21.9,11300.0,15.1175,15.1313,15.1037,15.1244,11300.0
2009-05-28 11:35:00,21.9,21.92,21.89,21.9,8600.0,15.1244,15.1382,15.1175,15.1244,8600.0
2009-05-28 11:40:00,21.88,21.88,21.82,21.86,17600.0,15.1106,15.1106,15.0691,15.0968,17600.0
2009-05-28 11:45:00,21.87,22.0,21.87,22.0,34800.0,15.1037,15.1934,15.1037,15.1934,34800.0
2009-05-28 11:50:00,22.0,22.0,21.92,21.93,13100.0,15.1934,15.1934,15.1382,15.1451,13100.0
2009-05-28 11:55:00,21.92,22.0,21.91,22.0,28100.0,15.1382,15.1934,15.1313,15.1934,28100.0
2009-05-28 12:00:00,22.0,22.03,22.0,22.02,27600.0,15.1934,15.2142,15.1934,15.2073,27600.0
2009-05-28 12:05:00,22.02,22.02,21.88,21.88,9900.0,15.2073,15.2073,15.1106,15.1106,9900.0
2009-05-28 12:10:00,21.88,21.92,21.87,21.91,17000.0,15.1106,15.1382,15.1037,15.1313,17000.0
2009-05-28 12:15:00,21.92,21.93,21.86,21.88,40000.0,15.1382,15.1451,15.0968,15.1106,40000.0
2009-05-28 12:20:00,21.87,21.97,21.87,21.96,36100.0,15.1037,15.1727,15.1037,15.1658,36100.0
2009-05-28 12:25:00,21.97,21.97,21.93,21.95,34100.0,15.1727,15.1727,15.1451,15.1589,34100.0
2009-05-28 12:30:00,21.95,21.97,21.95,21.95,15400.0,15.1589,15.1727,15.1589,15.1589,15400.0
2009-05-28 12:35:00,21.96,21.98,21.95,21.96,38000.0,15.1658,15.1796,15.1589,15.1658,38000.0
2009-05-28 12:40:00,21.97,21.97,21.91,21.94,19400.0,15.1727,15.1727,15.1313,15.152,19400.0
2009-05-28 12:45:00,21.95,21.95,21.87,21.89,19200.0,15.1589,15.1589,15.1037,15.1175,19200.0
2009-05-28 12:50:00,21.89,21.91,21.83,21.84,12300.0,15.1175,15.1313,15.076,15.0829,12300.0
2009-05-28 12:55:00,21.84,21.85,21.82,21.85,11000.0,15.0829,15.0898,15.0691,15.0898,11000.0
2009-05-28 13:00:00,21.86,22.0,21.86,21.97,41500.0,15.0968,15.1934,15.0968,15.1727,41500.0
2009-05-28 13:05:00,21.98,22.02,21.98,22.0,36200.0,15.1796,15.2073,15.1796,15.1934,36200.0
2009-05-28 13:10:00,22.01,22.12,21.99,22.1,81100.0,15.2003,15.2763,15.1865,15.2625,81100.0
2009-05-28 13:15:00,22.11,22.28,22.1,22.26,66800.0,15.2694,15.3868,15.2625,15.373,66800.0
2009-05-28 13:20:00,22.26,22.3,22.23,22.28,49000.0,15.373,15.4006,15.3523,15.3868,49000.0
2009-05-28 13:25:00,22.28,22.29,22.22,22.25,40200.0,15.3868,15.3937,15.3454,15.3661,40200.0
2009-05-28 13:30:00,22.24,22.28,22.23,22.28,23300.0,15.3592,15.3868,15.3523,15.3868,23300.0
2009-05-28 13:35:00,22.28,22.36,22.25,22.25,58300.0,15.3868,15.4421,15.3661,15.3661,58300.0
2009-05-28 13:40:00,22.24,22.25,22.19,22.2,17900.0,15.3592,15.3661,15.3247,15.3316,17900.0
2009-05-28 13:45:00,22.2,22.23,22.14,22.18,57000.0,15.3316,15.3523,15.2901,15.3177,57000.0
2009-05-28 13:50:00,22.18,22.27,22.17,22.26,33100.0,15.3177,15.3799,15.3108,15.373,33100.0
2009-05-28 13:55:00,22.26,22.26,22.15,22.23,36100.0,15.373,15.373,15.297,15.3523,36100.0
2009-05-28 14:00:00,22.24,22.29,22.23,22.26,437600.0,15.3592,15.3937,15.3523,15.373,437600.0
2009-05-28 14:05:00,22.27,22.38,22.26,22.35,64900.0,15.3799,15.4559,15.373,15.4352,64900.0
2009-05-28 14:10:00,22.34,22.39,22.31,22.37,66400.0,15.4282,15.4628,15.4075,15.449,66400.0
2009-05-28 14:15:00,22.37,22.37,22.3,22.35,38700.0,15.449,15.449,15.4006,15.4352,38700.0
2009-05-28 14:20:00,22.36,22.49,22.35,22.48,31600.0,15.4421,15.5318,15.4352,15.5249,31600.0
2009-05-28 14:25:00,22.48,22.48,22.42,22.46,25900.0,15.5249,15.5249,15.4835,15.5111,25900.0
2009-05-28 14:30:00,22.46,22.46,22.41,22.46,43500.0,15.5111,15.5111,15.4766,15.5111,43500.0
2009-05-28 14:35:00,22.46,22.46,22.39,22.4,13300.0,15.5111,15.5111,15.4628,15.4697,13300.0
2009-05-28 14:40:00,22.4,22.42,22.32,22.34,49000.0,15.4697,15.4835,15.4144,15.4282,49000.0
2009-05-28 14:45:00,22.33,22.34,22.31,22.34,24700.0,15.4213,15.4282,15.4075,15.4282,24700.0
2009-05-28 14:50:00,22.34,22.41,22.32,22.38,35800.0,15.4282,15.4766,15.4144,15.4559,35800.0
2009-05-28 14:55:00,22.38,22.38,22.29,22.36,20000.0,15.4559,15.4559,15.3937,15.4421,20000.0
2009-05-28 15:00:00,22.37,22.38,22.33,22.34,33900.0,15.449,15.4559,15.4213,15.4282,33900.0
2009-05-28 15:05:00,22.34,22.35,22.26,22.26,21200.0,15.4282,15.4352,15.373,15.373,21200.0
2009-05-28 15:10:00,22.26,22.26,22.17,22.18,38800.0,15.373,15.373,15.3108,15.3177,38800.0
2009-05-28 15:15:00,22.18,22.23,22.16,22.23,25900.0,15.3177,15.3523,15.3039,15.3523,25900.0
2009-05-28 15:20:00,22.23,22.23,22.14,22.16,17000.0,15.3523,15.3523,15.2901,15.3039,17000.0
2009-05-28 15:25:00,22.15,22.24,22.15,22.23,43300.0,15.297,15.3592,15.297,15.3523,43300.0
2009-05-28 15:30:00,22.22,22.27,22.18,22.27,30000.0,15.3454,15.3799,15.3177,15.3799,30000.0
2009-05-28 15:35:00,22.27,22.27,22.2,22.26,38800.0,15.3799,15.3799,15.3316,15.373,38800.0
2009-05-28 15:40:00,22.26,22.32,22.23,22.24,61400.0,15.373,15.4144,15.3523,15.3592,61400.0
2009-05-28 15:45:00,22.24,22.25,22.2,22.23,36100.0,15.3592,15.3661,15.3316,15.3523,36100.0
2009-05-28 15:50:00,22.23,22.25,22.18,22.2,87100.0,15.3523,15.3661,15.3177,15.3316,87100.0
2009-05-28 15:55:00,22.2,22.25,22.2,22.25,89700.0,15.3316,15.3661,15.3316,15.3661,89700.0
2009-05-29 09:30:00,22.24,22.46,22.1,22.46,37400.0,15.3592,15.5111,15.2625,15.5111,37400.0
2009-05-29 09:35:00,22.43,22.76,22.43,22.75,60700.0,15.4904,15.7183,15.4904,15.7114,60700.0
2009-05-29 09:40:00,22.75,22.83,22.64,22.66,72400.0,15.7114,15.7666,15.6354,15.6492,72400.0
2009-05-29 09:45:00,22.66,22.66,22.45,22.46,53000.0,15.6492,15.6492,15.5042,15.5111,53000.0
2009-05-29 09:50:00,22.46,22.57,22.45,22.54,33800.0,15.5111,15.5871,15.5042,15.5664,33800.0
2009-05-29 09:55:00,22.53,22.58,22.47,22.57,33500.0,15.5595,15.594,15.518,15.5871,33500.0
2009-05-29 10:00:00,22.56,22.62,22.5,22.54,28400.0,15.5802,15.6216,15.5387,15.5664,28400.0
2009-05-29 10:05:00,22.51,22.58,22.5,22.56,16500.0,15.5457,15.594,15.5387,15.5802,16500.0
2009-05-29 10:10:00,22.55,22.62,22.5,22.54,28400.0,15.5733,15.6216,15.5387,15.5664,28400.0
2009-05-29 10:15:00,22.55,22.59,22.5,22.56,50100.0,15.5733,15.6009,15.5387,15.5802,50100.0
2009-05-29 10:20:00,22.56,22.67,22.53,22.67,33400.0,15.5802,15.6561,15.5595,15.6561,33400.0
2009-05-29 10:25:00,22.67,22.7,22.62,22.65,34900.0,15.6561,15.6769,15.6216,15.6423,34900.0
2009-05-29 10:30:00,22.65,22.66,22.58,22.6,19600.0,15.6423,15.6492,15.594,15.6078,19600.0
2009-05-29 10:35:00,22.59,22.64,22.53,22.63,34200.0,15.6009,15.6354,15.5595,15.6285,34200.0
2009-05-29 10:40:00,22.64,22.68,22.55,22.56,28200.0,15.6354,15.6631,15.5733,15.5802,28200.0
2009-05-29 10:45:00,22.55,22.65,22.51,22.65,62400.0,15.5733,15.6423,15.5457,15.6423,62400.0
2009-05-29 10:50:00,22.63,22.69,22.6,22.69,17800.0,15.6285,15.67,15.6078,15.67,17800.0
2009-05-29 10:55:00,22.69,22.72,22.67,22.7,21100.0,15.67,15.6907,15.6561,15.6769,21100.0
2009-05-29 11:00:00,22.7,22.72,22.59,22.61,42700.0,15.6769,15.6907,15.6009,15.6147,42700.0
2009-05-29 11:05:00,22.6,22.61,22.56,22.59,23900.0,15.6078,15.6147,15.5802,15.6009,23900.0
2009-05-29 11:10:00,22.59,22.61,22.55,22.58,23900.0,15.6009,15.6147,15.5733,15.594,23900.0
2009-05-29 11:15:00,22.57,22.6,22.52,22.52,56000.0,15.5871,15.6078,15.5526,15.5526,56000.0
2009-05-29 11:20:00,22.52,22.6,22.5,22.59,26000.0,15.5526,15.6078,15.5387,15.6009,26000.0
2009-05-29 11:25:00,22.59,22.61,22.47,22.47,22900.0,15.6009,15.6147,15.518,15.518,22900.0
2009-05-29 11:30:00,22.47,22.57,22.44,22.54,53000.0,15.518,15.5871,15.4973,15.5664,53000.0
2009-05-29 11:35:00,22.54,22.54,22.35,22.35,59200.0,15.5664,15.5664,15.4352,15.4352,59200.0
2009-05-29 11:40:00,22.35,22.41,22.32,22.4,35300.0,15.4352,15.4766,15.4144,15.4697,35300.0
2009-05-29 11:45:00,22.39,22.39,22.34,22.36,25300.0,15.4628,15.4628,15.4282,15.4421,25300.0
2009-05-29 11:50:00,22.37,22.38,22.31,22.32,18000.0,15.449,15.4559,15.4075,15.4144,18000.0
2009-05-29 11:55:00,22.32,22.34,22.28,22.29,37700.0,15.4144,15.4282,15.3868,15.3937,37700.0
2009-05-29 12:00:00,22.29,22.35,22.28,22.35,7900.0,15.3937,15.4352,15.3868,15.4352,7900.0
2009-05-29 12:05:00,22.36,22.36,22.34,22.34,8600.0,15.4421,15.4421,15.4282,15.4282,8600.0
2009-05-29 12:10:00,22.34,22.39,22.34,22.37,12100.0,15.4282,15.4628,15.4282,15.449,12100.0
2009-05-29 12:15:00,22.36,22.43,22.36,22.42,10600.0,15.4421,15.4904,15.4421,15.4835,10600.0
2009-05-29 12:20:00,22.42,22.43,22.4,22.4,8200.0,15.4835,15.4904,15.4697,15.4697,8200.0
2009-05-29 12:25:00,22.4,22.44,22.39,22.44,14600.0,15.4697,15.4973,15.4628,15.4973,14600.0
2009-05-29 12:30:00,22.43,22.44,22.42,22.43,3600.0,15.4904,15.4973,15.4835,15.4904,3600.0
2009-05-29 12:35:00,22.43,22.51,22.42,22.45,40900.0,15.4904,15.5457,15.4835,15.5042,40900.0
2009-05-29 12:40:00,22.46,22.46,22.43,22.44,18200.0,15.5111,15.5111,15.4904,15.4973,18200.0
2009-05-29 12:45:00,22.44,22.51,22.43,22.44,18200.0,15.4973,15.5457,15.4904,15.4973,18200.0
2009-05-29 12:50:00,22.45,22.46,22.43,22.45,23800.0,15.5042,15.5111,15.4904,15.5042,23800.0
2009-05-29 12:55:00,22.45,22.48,22.45,22.46,18900.0,15.5042,15.5249,15.5042,15.5111,18900.0
2009-05-29 13:00:00,22.45,22.55,22.45,22.55,25300.0,15.5042,15.5733,15.5042,15.5733,25300.0
2009-05-29 13:05:00,22.55,22.55,22.51,22.51,20400.0,15.5733,15.5733,15.5457,15.5457,20400.0
2009-05-29 13:10:00,22.51,22.54,22.5,22.52,14400.0,15.5457,15.5664,15.5387,15.5526,14400.0
2009-05-29 13:15:00,22.51,22.52,22.45,22.45,9900.0,15.5457,15.5526,15.5042,15.5042,9900.0
2009-05-29 13:20:00,22.45,22.51,22.44,22.51,17900.0,15.5042,15.5457,15.4973,15.5457,17900.0
2009-05-29 13:25:00,22.51,22.54,22.5,22.54,14500.0,15.5457,15.5664,15.5387,15.5664,14500.0
2009-05-29 13:30:00,22.53,22.59,22.53,22.56,26100.0,15.5595,15.6009,15.5595,15.5802,26100.0
2009-05-29 13:35:00,22.56,22.58,22.54,22.58,17600.0,15.5802,15.594,15.5664,15.594,17600.0
2009-05-29 13:40:00,22.58,22.58,22.56,22.57,10100.0,15.594,15.594,15.5802,15.5871,10100.0
2009-05-29 13:45:00,22.56,22.57,22.53,22.55,13600.0,15.5802,15.5871,15.5595,15.5733,13600.0
2009-05-29 13:50:00,22.54,22.55,22.49,22.51,22600.0,15.5664,15.5733,15.5318,15.5457,22600.0
2009-05-29 13:55:00,22.52,22.54,22.52,22.54,4000.0,15.5526,15.5664,15.5526,15.5664,4000.0
2009-05-29 14:00:00,22.53,22.54,22.5,22.54,10000.0,15.5595,15.5664,15.5387,15.5664,10000.0
2009-05-29 14:05:00,22.54,22.56,22.54,22.55,7100.0,15.5664,15.5802,15.5664,15.5733,7100.0
2009-05-29 14:10:00,22.55,22.57,22.54,22.57,7400.0,15.5733,15.5871,15.5664,15.5871,7400.0
2009-05-29 14:15:00,22.57,22.59,22.57,22.59,5600.0,15.5871,15.6009,15.5871,15.6009,5600.0
2009-05-29 14:20:00,22.59,22.59,22.55,22.56,19500.0,15.6009,15.6009,15.5733,15.5802,19500.0
2009-05-29 14:25:00,22.55,22.59,22.55,22.59,12600.0,15.5733,15.6009,15.5733,15.6009,12600.0
2009-05-29 14:30:00,22.59,22.59,22.55,22.55,17500.0,15.6009,15.6009,15.5733,15.5733,17500.0
2009-05-29 14:35:00,22.55,22.57,22.55,22.57,14800.0,15.5733,15.5871,15.5733,15.5871,14800.0
2009-05-29 14:40:00,22.57,22.57,22.55,22.56,17300.0,15.5871,15.5871,15.5733,15.5802,17300.0
2009-05-29 14:45:00,22.57,22.6,22.56,22.6,30700.0,15.5871,15.6078,15.5802,15.6078,30700.0
2009-05-29 14:50:00,22.59,22.6,22.57,22.58,52000.0,15.6009,15.6078,15.5871,15.594,52000.0
2009-05-29 14:55:00,22.58,22.62,22.58,22.62,15700.0,15.594,15.6216,15.594,15.6216,15700.0
2009-05-29 15:00:00,22.61,22.61,22.51,22.52,21900.0,15.6147,15.6147,15.5457,15.5526,21900.0
2009-05-29 15:05:00,22.51,22.6,22.5,22.58,43600.0,15.5457,15.6078,15.5387,15.594,43600.0
2009-05-29 15:10:00,22.58,22.59,22.53,22.54,16200.0,15.594,15.6009,15.5595,15.5664,16200.0
2009-05-29 15:15:00,22.53,22.56,22.52,22.56,18600.0,15.5595,15.5802,15.5526,15.5802,18600.0
2009-05-29 15:20:00,22.55,22.57,22.48,22.51,318800.0,15.5733,15.5871,15.5249,15.5457,318800.0
2009-05-29 15:25:00,22.51,22.55,22.51,22.55,19000.0,15.5457,15.5733,15.5457,15.5733,19000.0
2009-05-29 15:30:00,22.55,22.58,22.53,22.53,41800.0,15.5733,15.594,15.5595,15.5595,41800.0
2009-05-29 15:35:00,22.52,22.57,22.51,22.56,38400.0,15.5526,15.5871,15.5457,15.5802,38400.0
2009-05-29 15:40:00,22.55,22.67,22.54,22.65,106000.0,15.5733,15.6561,15.5664,15.6423,106000.0
2009-05-29 15:45:00,22.66,22.68,22.63,22.66,55400.0,15.6492,15.6631,15.6285,15.6492,55400.0
2009-05-29 15:50:00,22.67,22.7,22.58,22.61,119400.0,15.6561,15.6769,15.594,15.6147,119400.0
2009-05-29 15:55:00,22.62,22.79,22.62,22.78,259300.0,15.6216,15.739,15.6216,15.7321,259300.0
2009-06-01 09:30:00,23.11,23.17,23.05,23.16,24400.0,15.96,16.0015,15.9186,15.9945,24400.0
2009-06-01 09:35:00,23.12,23.32,23.12,23.31,28800.0,15.9669,16.105,15.9669,16.0981,28800.0
2009-06-01 09:40:00,23.32,23.39,23.27,23.39,32700.0,16.105,16.1534,16.0705,16.1534,32700.0
2009-06-01 09:45:00,23.38,23.5,23.38,23.44,56000.0,16.1465,16.2294,16.1465,16.1879,56000.0
2009-06-01 09:50:00,23.45,23.47,23.39,23.39,33000.0,16.1948,16.2086,16.1534,16.1534,33000.0
2009-06-01 09:55:00,23.39,23.4,23.25,23.26,72500.0,16.1534,16.1603,16.0567,16.0636,72500.0
2009-06-01 10:00:00,23.26,23.45,23.26,23.42,108900.0,16.0636,16.1948,16.0636,16.1741,108900.0
2009-06-01 10:05:00,23.42,23.43,23.38,23.38,41500.0,16.1741,16.181,16.1465,16.1465,41500.0
2009-06-01 10:10:00,23.38,23.48,23.38,23.45,22900.0,16.1465,16.2155,16.1465,16.1948,22900.0
2009-06-01 10:15:00,23.46,23.5,23.44,23.5,26900.0,16.2017,16.2294,16.1879,16.2294,26900.0
2009-06-01 10:20:00,23.49,23.52,23.48,23.51,20800.0,16.2224,16.2432,16.2155,16.2363,20800.0
2009-06-01 10:25:00,23.51,23.55,23.5,23.5,31300.0,16.2363,16.2639,16.2294,16.2294,31300.0
2009-06-01 10:30:00,23.51,23.53,23.49,23.51,23900.0,16.2363,16.2501,16.2224,16.2363,23900.0
2009-06-01 10:35:00,23.5,23.54,23.49,23.54,32600.0,16.2294,16.257,16.2224,16.257,32600.0
2009-06-01 10:40:00,23.54,23.54,23.49,23.5,32700.0,16.257,16.257,16.2224,16.2294,32700.0
2009-06-01 10:45:00,23.5,23.53,23.5,23.52,16900.0,16.2294,16.2501,16.2294,16.2432,16900.0
2009-06-01 10:50:00,23.52,23.52,23.47,23.47,14400.0,16.2432,16.2432,16.2086,16.2086,14400.0
2009-06-01 10:55:00,23.46,23.52,23.44,23.47,33400.0,16.2017,16.2432,16.1879,16.2086,33400.0
2009-06-01 11:00:00,23.47,23.5,23.45,23.5,11900.0,16.2086,16.2294,16.1948,16.2294,11900.0
2009-06-01 11:05:00,23.49,23.5,23.39,23.39,42100.0,16.2224,16.2294,16.1534,16.1534,42100.0
2009-06-01 11:10:00,23.4,23.4,23.39,23.4,7000.0,16.1603,16.1603,16.1534,16.1603,7000.0
2009-06-01 11:15:00,23.39,23.4,23.39,23.4,7400.0,16.1534,16.1603,16.1534,16.1603,7400.0
2009-06-01 11:20:00,23.4,23.4,23.39,23.4,21700.0,16.1603,16.1603,16.1534,16.1603,21700.0
2009-06-01 11:25:00,23.4,23.47,23.4,23.47,29000.0,16.1603,16.2086,16.1603,16.2086,29000.0
2009-06-01 11:30:00,23.48,23.5,23.47,23.5,35800.0,16.2155,16.2294,16.2086,16.2294,35800.0
2009-06-01 11:35:00,23.5,23.5,23.49,23.49,10600.0,16.2294,16.2294,16.2224,16.2224,10600.0
2009-06-01 11:40:00,23.49,23.49,23.43,23.43,10200.0,16.2224,16.2224,16.181,16.181,10200.0
2009-06-01 11:45:00,23.44,23.51,23.43,23.5,21100.0,16.1879,16.2363,16.181,16.2294,21100.0
2009-06-01 11:50:00,23.51,23.53,23.51,23.52,11200.0,16.2363,16.2501,16.2363,16.2432,11200.0
2009-06-01 11:55:00,23.53,23.53,23.48,23.48,32600.0,16.2501,16.2501,16.2155,16.2155,32600.0
2009-06-01 12:00:00,23.49,23.49,23.44,23.44,16500.0,16.2224,16.2224,16.1879,16.1879,16500.0
2009-06-01 12:05:00,23.45,23.45,23.41,23.42,18000.0,16.1948,16.1948,16.1672,16.1741,18000.0
2009-06-01 12:10:00,23.41,23.42,23.39,23.4,11600.0,16.1672,16.1741,16.1534,16.1603,11600.0
2009-06-01 12:15:00,23.4,23.44,23.4,23.43,15200.0,16.1603,16.1879,16.1603,16.181,15200.0
2009-06-01 12:20:00,23.43,23.44,23.4,23.41,14700.0,16.181,16.1879,16.1603,16.1672,14700.0
2009-06-01 12:25:00,23.41,23.44,23.38,23.44,32700.0,16.1672,16.1879,16.1465,16.1879,32700.0
2009-06-01 12:30:00,23.45,23.45,23.43,23.45,23300.0,16.1948,16.1948,16.181,16.1948,23300.0
2009-06-01 12:35:00,23.45,23.5,23.45,23.5,23300.0,16.1948,16.2294,16.1948,16.2294,23300.0
2009-06-01 12:40:00,23.5,23.53,23.5,23.53,26200.0,16.2294,16.2501,16.2294,16.2501,26200.0
2009-06-01 12:45:00,23.53,23.55,23.53,23.54,5000.0,16.2501,16.2639,16.2501,16.257,5000.0
2009-06-01 12:50:00,23.54,23.55,23.51,23.51,20800.0,16.257,16.2639,16.2363,16.2363,20800.0
2009-06-01 12:55:00,23.51,23.52,23.47,23.47,20100.0,16.2363,16.2432,16.2086,16.2086,20100.0
2009-06-01 13:00:00,23.47,23.5,23.47,23.48,19800.0,16.2086,16.2294,16.2086,16.2155,19800.0
2009-06-01 13:05:00,23.48,23.49,23.48,23.49,5100.0,16.2155,16.2224,16.2155,16.2224,5100.0
2009-06-01 13:10:00,23.49,23.5,23.48,23.49,22400.0,16.2224,16.2294,16.2155,16.2224,22400.0
2009-06-01 13:15:00,23.49,23.49,23.49,23.49,8900.0,16.2224,16.2224,16.2224,16.2224,8900.0
2009-06-01 13:20:00,23.49,23.5,23.45,23.45,11000.0,16.2224,16.2294,16.1948,16.1948,11000.0
2009-06-01 13:25:00,23.45,23.46,23.44,23.45,4300.0,16.1948,16.2017,16.1879,16.1948,4300.0
2009-06-01 13:30:00,23.45,23.49,23.45,23.48,8400.0,16.1948,16.2224,16.1948,16.2155,8400.0
2009-06-01 13:35:00,23.49,23.49,23.48,23.48,4200.0,16.2224,16.2224,16.2155,16.2155,4200.0
2009-06-01 13:40:00,23.49,23.49,23.48,23.48,4600.0,16.2224,16.2224,16.2155,16.2155,4600.0
2009-06-01 13:45:00,23.49,23.53,23.48,23.53,20500.0,16.2224,16.2501,16.2155,16.2501,20500.0
2009-06-01 13:50:00,23.52,23.55,23.51,23.54,24800.0,16.2432,16.2639,16.2363,16.257,24800.0
2009-06-01 13:55:00,23.55,23.62,23.54,23.59,32900.0,16.2639,16.3122,16.257,16.2915,32900.0
2009-06-01 14:00:00,23.6,23.61,23.57,23.58,19500.0,16.2984,16.3053,16.2777,16.2846,19500.0
2009-06-01 14:05:00,23.58,23.6,23.54,23.54,23900.0,16.2846,16.2984,16.257,16.257,23900.0
2009-06-01 14:10:00,23.54,23.56,23.51,23.55,27000.0,16.257,16.2708,16.2363,16.2639,27000.0
2009-06-01 14:15:00,23.55,23.56,23.51,23.54,26400.0,16.2639,16.2708,16.2363,16.257,26400.0
2009-06-01 14:20:00,23.53,23.53,23.5,23.52,17600.0,16.2501,16.2501,16.2294,16.2432,17600.0
2009-06-01 14:25:00,23.52,23.61,23.51,23.56,23000.0,16.2432,16.3053,16.2363,16.2708,23000.0
2009-06-01 14:30:00,23.56,23.58,23.53,23.55,31800.0,16.2708,16.2846,16.2501,16.2639,31800.0
2009-06-01 14:35:00,23.55,23.6,23.55,23.6,18000.0,16.2639,16.2984,16.2639,16.2984,18000.0
2009-06-01 14:40:00,23.61,23.65,23.57,23.65,40500.0,16.3053,16.3329,16.2777,16.3329,40500.0
2009-06-01 14:45:00,23.64,23.69,23.57,23.58,36100.0,16.326,16.3606,16.2777,16.2846,36100.0
2009-06-01 14:50:00,23.57,23.61,23.54,23.6,28800.0,16.2777,16.3053,16.257,16.2984,28800.0
2009-06-01 14:55:00,23.61,23.62,23.59,23.62,20800.0,16.3053,16.3122,16.2915,16.3122,20800.0
2009-06-01 15:00:00,23.62,23.64,23.54,23.54,50100.0,16.3122,16.326,16.257,16.257,50100.0
2009-06-01 15:05:00,23.55,23.55,23.48,23.53,35800.0,16.2639,16.2639,16.2155,16.2501,35800.0
2009-06-01 15:10:00,23.53,23.55,23.49,23.5,33500.0,16.2501,16.2639,16.2224,16.2294,33500.0
2009-06-01 15:15:00,23.5,23.57,23.48,23.54,30400.0,16.2294,16.2777,16.2155,16.257,30400.0
2009-06-01 15:20:00,23.54,23.63,23.54,23.61,39700.0,16.257,16.3191,16.257,16.3053,39700.0
2009-06-01 15:25:00,23.61,23.66,23.59,23.66,38200.0,16.3053,16.3399,16.2915,16.3399,38200.0
2009-06-01 15:30:00,23.67,23.67,23.61,23.63,37900.0,16.3468,16.3468,16.3053,16.3191,37900.0
2009-06-01 15:35:00,23.64,23.69,23.62,23.67,32300.0,16.326,16.3606,16.3122,16.3468,32300.0
2009-06-01 15:40:00,23.67,23.68,23.61,23.62,45600.0,16.3468,16.3537,16.3053,16.3122,45600.0
2009-06-01 15:45:00,23.62,23.63,23.56,23.61,44400.0,16.3122,16.3191,16.2708,16.3053,44400.0
2009-06-01 15:50:00,23.6,23.65,23.6,23.61,50700.0,16.2984,16.3329,16.2984,16.3053,50700.0
2009-06-01 15:55:00,23.61,23.67,23.52,23.63,101700.0,16.3053,16.3468,16.2432,16.3191,101700.0
2009-06-02 09:30:00,23.57,23.66,23.36,23.55,21400.0,16.2777,16.3399,16.1327,16.2639,21400.0
2009-06-02 09:35:00,23.51,23.64,23.5,23.6,17500.0,16.2363,16.326,16.2294,16.2984,17500.0
2009-06-02 09:40:00,23.59,23.69,23.56,23.6,23700.0,16.2915,16.3606,16.2708,16.2984,23700.0
2009-06-02 09:45:00,23.6,23.64,23.58,23.62,21100.0,16.2984,16.326,16.2846,16.3122,21100.0
2009-06-02 09:50:00,23.63,23.69,23.53,23.57,50500.0,16.3191,16.3606,16.2501,16.2777,50500.0
2009-06-02 09:55:00,23.58,23.6,23.5,23.53,22700.0,16.2846,16.2984,16.2294,16.2501,22700.0
2009-06-02 10:00:00,23.54,23.71,23.54,23.55,65900.0,16.257,16.3744,16.257,16.2639,65900.0
2009-06-02 10:05:00,23.57,23.66,23.53,23.66,58500.0,16.2777,16.3399,16.2501,16.3399,58500.0
2009-06-02 10:10:00,23.67,23.67,23.6,23.65,43700.0,16.3468,16.3468,16.2984,16.3329,43700.0
2009-06-02 10:15:00,23.64,23.65,23.5,23.55,22700.0,16.326,16.3329,16.2294,16.2639,22700.0
2009-06-02 10:20:00,23.56,23.56,23.48,23.52,20200.0,16.2708,16.2708,16.2155,16.2432,20200.0
2009-06-02 10:25:00,23.52,23.57,23.52,23.54,16600.0,16.2432,16.2777,16.2432,16.257,16600.0
2009-06-02 10:30:00,23.55,23.57,23.49,23.5,23000.0,16.2639,16.2777,16.2224,16.2294,23000.0
2009-06-02 10:35:00,23.5,23.61,23.47,23.56,34800.0,16.2294,16.3053,16.2086,16.2708,34800.0
2009-06-02 10:40:00,23.55,23.59,23.51,23.55,20300.0,16.2639,16.2915,16.2363,16.2639,20300.0
2009-06-02 10:45:00,23.54,23.55,23.47,23.52,12200.0,16.257,16.2639,16.2086,16.2432,12200.0
2009-06-02 10:50:00,23.53,23.55,23.43,23.44,10100.0,16.2501,16.2639,16.181,16.1879,10100.0
2009-06-02 10:55:00,23.43,23.53,23.43,23.49,19700.0,16.181,16.2501,16.181,16.2224,19700.0
2009-06-02 11:00:00,23.49,23.55,23.47,23.5,9700.0,16.2224,16.2639,16.2086,16.2294,9700.0
2009-06-02 11:05:00,23.49,23.52,23.45,23.48,13100.0,16.2224,16.2432,16.1948,16.2155,13100.0
2009-06-02 11:10:00,23.46,23.49,23.41,23.41,17500.0,16.2017,16.2224,16.1672,16.1672,17500.0
2009-06-02 11:15:00,23.42,23.51,23.41,23.49,15000.0,16.1741,16.2363,16.1672,16.2224,15000.0
2009-06-02 11:20:00,23.49,23.5,23.43,23.46,30600.0,16.2224,16.2294,16.181,16.2017,30600.0
2009-06-02 11:25:00,23.45,23.46,23.4,23.4,16000.0,16.1948,16.2017,16.1603,16.1603,16000.0
2009-06-02 11:30:00,23.39,23.39,23.25,23.3,60300.0,16.1534,16.1534,16.0567,16.0912,60300.0
2009-06-02 11:35:00,23.3,23.31,23.26,23.26,16100.0,16.0912,16.0981,16.0636,16.0636,16100.0
2009-06-02 11:40:00,23.26,23.28,23.25,23.27,16700.0,16.0636,16.0774,16.0567,16.0705,16700.0
2009-06-02 11:45:00,23.26,23.3,23.24,23.25,17100.0,16.0636,16.0912,16.0498,16.0567,17100.0
2009-06-02 11:50:00,23.24,23.31,23.24,23.28,11800.0,16.0498,16.0981,16.0498,16.0774,11800.0
2009-06-02 11:55:00,23.29,23.31,23.26,23.28,9200.0,16.0843,16.0981,16.0636,16.0774,9200.0
2009-06-02 12:00:00,23.29,23.31,23.28,23.31,9700.0,16.0843,16.0981,16.0774,16.0981,9700.0
2009-06-02 12:05:00,23.3,23.31,23.26,23.29,17300.0,16.0912,16.0981,16.0636,16.0843,17300.0
2009-06-02 12:10:00,23.28,23.31,23.27,23.3,11900.0,16.0774,16.0981,16.0705,16.0912,11900.0
2009-06-02 12:15:00,23.3,23.31,23.28,23.31,16200.0,16.0912,16.0981,16.0774,16.0981,16200.0
2009-06-02 12:20:00,23.3,23.31,23.24,23.25,17000.0,16.0912,16.0981,16.0498,16.0567,17000.0
2009-06-02 12:25:00,23.24,23.26,23.19,23.22,14500.0,16.0498,16.0636,16.0153,16.036,14500.0
2009-06-02 12:30:00,23.21,23.22,23.16,23.16,18600.0,16.0291,16.036,15.9945,15.9945,18600.0
2009-06-02 12:35:00,23.16,23.19,23.16,23.17,15500.0,15.9945,16.0153,15.9945,16.0015,15500.0
2009-06-02 12:40:00,23.16,23.18,23.14,23.17,23100.0,15.9945,16.0084,15.9807,16.0015,23100.0
2009-06-02 12:45:00,23.17,23.18,23.16,23.17,4400.0,16.0015,16.0084,15.9945,16.0015,4400.0
2009-06-02 12:50:00,23.18,23.26,23.15,23.26,20800.0,16.0084,16.0636,15.9876,16.0636,20800.0
2009-06-02 12:55:00,23.26,23.28,23.22,23.22,10900.0,16.0636,16.0774,16.036,16.036,10900.0
2009-06-02 13:00:00,23.22,23.22,23.17,23.17,16300.0,16.036,16.036,16.0015,16.0015,16300.0
2009-06-02 13:05:00,23.18,23.22,23.17,23.2,9400.0,16.0084,16.036,16.0015,16.0222,9400.0
2009-06-02 13:10:00,23.2,23.22,23.2,23.21,7900.0,16.0222,16.036,16.0222,16.0291,7900.0
2009-06-02 13:15:00,23.22,23.22,23.21,23.21,6500.0,16.036,16.036,16.0291,16.0291,6500.0
2009-06-02 13:20:00,23.21,23.25,23.21,23.25,6800.0,16.0291,16.0567,16.0291,16.0567,6800.0
2009-06-02 13:25:00,23.24,23.3,23.24,23.26,13300.0,16.0498,16.0912,16.0498,16.0636,13300.0
2009-06-02 13:30:00,23.26,23.3,23.26,23.3,7200.0,16.0636,16.0912,16.0636,16.0912,7200.0
2009-06-02 13:35:00,23.3,23.32,23.3,23.31,8100.0,16.0912,16.105,16.0912,16.0981,8100.0
2009-06-02 13:40:00,23.3,23.32,23.3,23.32,5700.0,16.0912,16.105,16.0912,16.105,5700.0
2009-06-02 13:45:00,23.32,23.36,23.32,23.33,16800.0,16.105,16.1327,16.105,16.112,16800.0
2009-06-02 13:50:00,23.32,23.32,23.28,23.28,17700.0,16.105,16.105,16.0774,16.0774,17700.0
2009-06-02 13:55:00,23.29,23.3,23.28,23.29,19100.0,16.0843,16.0912,16.0774,16.0843,19100.0
2009-06-02 14:00:00,23.3,23.3,23.26,23.27,14400.0,16.0912,16.0912,16.0636,16.0705,14400.0
2009-06-02 14:05:00,23.26,23.3,23.26,23.3,14300.0,16.0636,16.0912,16.0636,16.0912,14300.0
2009-06-02 14:10:00,23.29,23.3,23.29,23.3,10600.0,16.0843,16.0912,16.0843,16.0912,10600.0
2009-06-02 14:15:00,23.3,23.34,23.29,23.32,41800.0,16.0912,16.1189,16.0843,16.105,41800.0
2009-06-02 14:20:00,23.32,23.34,23.32,23.32,24200.0,16.105,16.1189,16.105,16.105,24200.0
2009-06-02 14:25:00,23.33,23.33,23.3,23.33,21000.0,16.112,16.112,16.0912,16.112,21000.0
2009-06-02 14:30:00,23.32,23.32,23.29,23.31,8900.0,16.105,16.105,16.0843,16.0981,8900.0
2009-06-02 14:35:00,23.32,23.32,23.3,23.31,11500.0,16.105,16.105,16.0912,16.0981,11500.0
2009-06-02 14:40:00,23.31,23.32,23.29,23.31,24200.0,16.0981,16.105,16.0843,16.0981,24200.0
2009-06-02 14:45:00,23.32,23.32,23.27,23.28,19800.0,16.105,16.105,16.0705,16.0774,19800.0
2009-06-02 14:50:00,23.29,23.32,23.28,23.32,9600.0,16.0843,16.105,16.0774,16.105,9600.0
2009-06-02 14:55:00,23.32,23.33,23.27,23.28,19100.0,16.105,16.112,16.0705,16.0774,19100.0
2009-06-02 15:00:00,23.27,23.3,23.27,23.29,30200.0,16.0705,16.0912,16.0705,16.0843,30200.0
2009-06-02 15:05:00,23.29,23.3,23.29,23.29,25800.0,16.0843,16.0912,16.0843,16.0843,25800.0
2009-06-02 15:10:00,23.3,23.3,23.25,23.27,34600.0,16.0912,16.0912,16.0567,16.0705,34600.0
2009-06-02 15:15:00,23.27,23.27,23.22,23.25,19900.0,16.0705,16.0705,16.036,16.0567,19900.0
2009-06-02 15:20:00,23.24,23.26,23.19,23.23,35200.0,16.0498,16.0636,16.0153,16.0429,35200.0
2009-06-02 15:25:00,23.24,23.29,23.21,23.22,35200.0,16.0498,16.0843,16.0291,16.036,35200.0
2009-06-02 15:30:00,23.22,23.23,23.19,23.2,26900.0,16.036,16.0429,16.0153,16.0222,26900.0
2009-06-02 15:35:00,23.2,23.29,23.2,23.29,57000.0,16.0222,16.0843,16.0222,16.0843,57000.0
2009-06-02 15:40:00,23.29,23.35,23.27,23.34,88400.0,16.0843,16.1258,16.0705,16.1189,88400.0
2009-06-02 15:45:00,23.33,23.36,23.28,23.32,78200.0,16.112,16.1327,16.0774,16.105,78200.0
2009-06-02 15:50:00,23.32,23.33,23.19,23.23,105000.0,16.105,16.112,16.0153,16.0429,105000.0
2009-06-02 15:55:00,23.23,23.29,23.16,23.16,108600.0,16.0429,16.0843,15.9945,15.9945,108600.0
2009-06-03 09:30:00,23.08,23.58,23.08,23.23,60900.0,15.9393,16.2846,15.9393,16.0429,60900.0
2009-06-03 09:35:00,23.2,23.24,23.02,23.16,33500.0,16.0222,16.0498,15.8979,15.9945,33500.0
2009-06-03 09:40:00,23.16,23.16,23.03,23.07,14000.0,15.9945,15.9945,15.9048,15.9324,14000.0
2009-06-03 09:45:00,23.08,23.12,23.03,23.08,16800.0,15.9393,15.9669,15.9048,15.9393,16800.0
2009-06-03 09:50:00,23.09,23.16,22.93,22.96,25500.0,15.9462,15.9945,15.8357,15.8564,25500.0
2009-06-03 09:55:00,22.96,23.01,22.92,23.0,21500.0,15.8564,15.891,15.8288,15.8841,21500.0
2009-06-03 10:00:00,22.99,23.0,22.92,22.97,30300.0,15.8771,15.8841,15.8288,15.8633,30300.0
2009-06-03 10:05:00,22.98,22.98,22.88,22.9,32200.0,15.8702,15.8702,15.8012,15.815,32200.0
2009-06-03 10:10:00,22.91,22.91,22.84,22.85,27400.0,15.8219,15.8219,15.7736,15.7805,27400.0
2009-06-03 10:15:00,22.85,22.9,22.82,22.82,22100.0,15.7805,15.815,15.7597,15.7597,22100.0
2009-06-03 10:20:00,22.83,22.83,22.82,22.82,7600.0,15.7666,15.7666,15.7597,15.7597,7600.0
2009-06-03 10:25:00,22.82,22.85,22.82,22.85,19000.0,15.7597,15.7805,15.7597,15.7805,19000.0
2009-06-03 10:30:00,22.84,22.85,22.82,22.82,13000.0,15.7736,15.7805,15.7597,15.7597,13000.0
2009-06-03 10:35:00,22.82,22.83,22.78,22.8,25900.0,15.7597,15.7666,15.7321,15.7459,25900.0
2009-06-03 10:40:00,22.79,22.82,22.79,22.8,25700.0,15.739,15.7597,15.739,15.7459,25700.0
2009-06-03 10:45:00,22.8,22.82,22.76,22.76,6800.0,15.7459,15.7597,15.7183,15.7183,6800.0
2009-06-03 10:50:00,22.77,22.8,22.76,22.79,7100.0,15.7252,15.7459,15.7183,15.739,7100.0
2009-06-03 10:55:00,22.79,22.8,22.79,22.8,9600.0,15.739,15.7459,15.739,15.7459,9600.0
2009-06-03 11:00:00,22.8,22.8,22.79,22.79,8000.0,15.7459,15.7459,15.739,15.739,8000.0
2009-06-03 11:05:00,22.79,22.8,22.78,22.78,6700.0,15.739,15.7459,15.7321,15.7321,6700.0
2009-06-03 11:10:00,22.78,22.79,22.77,22.78,6600.0,15.7321,15.739,15.7252,15.7321,6600.0
2009-06-03 11:15:00,22.79,22.8,22.75,22.77,15300.0,15.739,15.7459,15.7114,15.7252,15300.0
2009-06-03 11:20:00,22.77,22.8,22.76,22.79,10100.0,15.7252,15.7459,15.7183,15.739,10100.0
2009-06-03 11:25:00,22.8,22.8,22.79,22.8,6900.0,15.7459,15.7459,15.739,15.7459,6900.0
2009-06-03 11:30:00,22.79,22.8,22.79,22.8,9100.0,15.739,15.7459,15.739,15.7459,9100.0
2009-06-03 11:35:00,22.79,22.8,22.79,22.8,12100.0,15.739,15.7459,15.739,15.7459,12100.0
2009-06-03 11:40:00,22.8,22.81,22.72,22.72,24300.0,15.7459,15.7528,15.6907,15.6907,24300.0
2009-06-03 11:45:00,22.72,22.74,22.72,22.74,11300.0,15.6907,15.7045,15.6907,15.7045,11300.0
2009-06-03 11:50:00,22.74,22.77,22.73,22.73,19200.0,15.7045,15.7252,15.6976,15.6976,19200.0
2009-06-03 11:55:00,22.74,22.74,22.69,22.7,9500.0,15.7045,15.7045,15.67,15.6769,9500.0
2009-06-03 12:00:00,22.7,22.71,22.66,22.66,20100.0,15.6769,15.6838,15.6492,15.6492,20100.0
2009-06-03 12:05:00,22.66,22.68,22.66,22.67,6200.0,15.6492,15.6631,15.6492,15.6561,6200.0
2009-06-03 12:10:00,22.67,22.7,22.67,22.7,8800.0,15.6561,15.6769,15.6561,15.6769,8800.0
2009-06-03 12:15:00,22.7,22.75,22.69,22.75,9500.0,15.6769,15.7114,15.67,15.7114,9500.0
2009-06-03 12:20:00,22.75,22.75,22.72,22.72,9500.0,15.7114,15.7114,15.6907,15.6907,9500.0
2009-06-03 12:25:00,22.72,22.72,22.69,22.7,9300.0,15.6907,15.6907,15.67,15.6769,9300.0
2009-06-03 12:30:00,22.7,22.71,22.66,22.69,9300.0,15.6769,15.6838,15.6492,15.67,9300.0
2009-06-03 12:35:00,22.69,22.7,22.68,22.7,1800.0,15.67,15.6769,15.6631,15.6769,1800.0
2009-06-03 12:40:00,22.7,22.71,22.7,22.71,4000.0,15.6769,15.6838,15.6769,15.6838,4000.0
2009-06-03 12:45:00,22.71,22.74,22.71,22.73,6100.0,15.6838,15.7045,15.6838,15.6976,6100.0
2009-06-03 12:50:00,22.73,22.73,22.72,22.73,4000.0,15.6976,15.6976,15.6907,15.6976,4000.0
2009-06-03 12:55:00,22.73,22.73,22.7,22.72,9800.0,15.6976,15.6976,15.6769,15.6907,9800.0
2009-06-03 13:00:00,22.72,22.73,22.71,22.71,6700.0,15.6907,15.6976,15.6838,15.6838,6700.0
2009-06-03 13:05:00,22.72,22.72,22.71,22.71,4300.0,15.6907,15.6907,15.6838,15.6838,4300.0
2009-06-03 13:10:00,22.71,22.72,22.71,22.72,5300.0,15.6838,15.6907,15.6838,15.6907,5300.0
2009-06-03 13:15:00,22.71,22.74,22.71,22.73,9800.0,15.6838,15.7045,15.6838,15.6976,9800.0
2009-06-03 13:20:00,22.73,22.74,22.73,22.73,12400.0,15.6976,15.7045,15.6976,15.6976,12400.0
2009-06-03 13:25:00,22.73,22.74,22.69,22.72,18900.0,15.6976,15.7045,15.67,15.6907,18900.0
2009-06-03 13:30:00,22.72,22.72,22.71,22.71,5400.0,15.6907,15.6907,15.6838,15.6838,5400.0
2009-06-03 13:35:00,22.71,22.72,22.69,22.69,12300.0,15.6838,15.6907,15.67,15.67,12300.0
2009-06-03 13:40:00,22.69,22.71,22.68,22.7,27700.0,15.67,15.6838,15.6631,15.6769,27700.0
2009-06-03 13:45:00,22.7,22.7,22.64,22.66,16000.0,15.6769,15.6769,15.6354,15.6492,16000.0
2009-06-03 13:50:00,22.66,22.66,22.64,22.65,7400.0,15.6492,15.6492,15.6354,15.6423,7400.0
2009-06-03 13:55:00,22.65,22.66,22.65,22.66,5700.0,15.6423,15.6492,15.6423,15.6492,5700.0
2009-06-03 14:00:00,22.66,22.66,22.64,22.66,7900.0,15.6492,15.6492,15.6354,15.6492,7900.0
2009-06-03 14:05:00,22.66,22.66,22.62,22.64,10100.0,15.6492,15.6492,15.6216,15.6354,10100.0
2009-06-03 14:10:00,22.63,22.64,22.62,22.62,11600.0,15.6285,15.6354,15.6216,15.6216,11600.0
2009-06-03 14:15:00,22.63,22.64,22.62,22.63,12400.0,15.6285,15.6354,15.6216,15.6285,12400.0
2009-06-03 14:20:00,22.64,22.64,22.62,22.62,14600.0,15.6354,15.6354,15.6216,15.6216,14600.0
2009-06-03 14:25:00,22.61,22.62,22.56,22.56,20100.0,15.6147,15.6216,15.5802,15.5802,20100.0
2009-06-03 14:30:00,22.56,22.56,22.54,22.54,13400.0,15.5802,15.5802,15.5664,15.5664,13400.0
2009-06-03 14:35:00,22.54,22.56,22.54,22.54,10800.0,15.5664,15.5802,15.5664,15.5664,10800.0
2009-06-03 14:40:00,22.54,22.58,22.54,22.56,26300.0,15.5664,15.594,15.5664,15.5802,26300.0
2009-06-03 14:45:00,22.57,22.65,22.56,22.65,54600.0,15.5871,15.6423,15.5802,15.6423,54600.0
2009-06-03 14:50:00,22.65,22.66,22.64,22.66,8300.0,15.6423,15.6492,15.6354,15.6492,8300.0
2009-06-03 14:55:00,22.66,22.74,22.65,22.72,27700.0,15.6492,15.7045,15.6423,15.6907,27700.0
2009-06-03 15:00:00,22.71,22.75,22.71,22.73,27700.0,15.6838,15.7114,15.6838,15.6976,27700.0
2009-06-03 15:05:00,22.73,22.8,22.72,22.8,21300.0,15.6976,15.7459,15.6907,15.7459,21300.0
2009-06-03 15:10:00,22.8,22.8,22.75,22.75,24000.0,15.7459,15.7459,15.7114,15.7114,24000.0
2009-06-03 15:15:00,22.76,22.83,22.75,22.81,24800.0,15.7183,15.7666,15.7114,15.7528,24800.0
2009-06-03 15:20:00,22.81,22.81,22.76,22.77,20900.0,15.7528,15.7528,15.7183,15.7252,20900.0
2009-06-03 15:25:00,22.76,22.77,22.71,22.71,33100.0,15.7183,15.7252,15.6838,15.6838,33100.0
2009-06-03 15:30:00,22.71,22.74,22.7,22.71,39900.0,15.6838,15.7045,15.6769,15.6838,39900.0
2009-06-03 15:35:00,22.71,22.71,22.66,22.66,27800.0,15.6838,15.6838,15.6492,15.6492,27800.0
2009-06-03 15:40:00,22.66,22.7,22.63,22.69,83600.0,15.6492,15.6769,15.6285,15.67,83600.0
2009-06-03 15:45:00,22.68,22.74,22.68,22.71,41900.0,15.6631,15.7045,15.6631,15.6838,41900.0
2009-06-03 15:50:00,22.71,22.77,22.7,22.71,66000.0,15.6838,15.7252,15.6769,15.6838,66000.0
2009-06-03 15:55:00,22.7,22.81,22.7,22.81,131200.0,15.6769,15.7528,15.6769,15.7528,131200.0
2009-06-04 09:30:00,22.79,23.06,22.79,22.86,36100.0,15.739,15.9255,15.739,15.7874,36100.0
2009-06-04 09:35:00,22.86,22.93,22.75,22.75,25000.0,15.7874,15.8357,15.7114,15.7114,25000.0
2009-06-04 09:40:00,22.78,22.89,22.75,22.84,28100.0,15.7321,15.8081,15.7114,15.7736,28100.0
2009-06-04 09:45:00,22.82,22.82,22.78,22.8,19600.0,15.7597,15.7597,15.7321,15.7459,19600.0
2009-06-04 09:50:00,22.79,22.8,22.72,22.75,12600.0,15.739,15.7459,15.6907,15.7114,12600.0
2009-06-04 09:55:00,22.75,22.86,22.75,22.85,27300.0,15.7114,15.7874,15.7114,15.7805,27300.0
2009-06-04 10:00:00,22.85,22.86,22.73,22.74,14300.0,15.7805,15.7874,15.6976,15.7045,14300.0
2009-06-04 10:05:00,22.74,22.75,22.63,22.67,14200.0,15.7045,15.7114,15.6285,15.6561,14200.0
2009-06-04 10:10:00,22.67,22.71,22.63,22.7,11100.0,15.6561,15.6838,15.6285,15.6769,11100.0
2009-06-04 10:15:00,22.7,22.73,22.68,22.71,7600.0,15.6769,15.6976,15.6631,15.6838,7600.0
2009-06-04 10:20:00,22.71,22.73,22.69,22.72,37800.0,15.6838,15.6976,15.67,15.6907,37800.0
2009-06-04 10:25:00,22.73,22.77,22.7,22.76,15700.0,15.6976,15.7252,15.6769,15.7183,15700.0
2009-06-04 10:30:00,22.76,22.8,22.76,22.79,13200.0,15.7183,15.7459,15.7183,15.739,13200.0
2009-06-04 10:35:00,22.8,22.81,22.7,22.72,9800.0,15.7459,15.7528,15.6769,15.6907,9800.0
2009-06-04 10:40:00,22.73,22.74,22.69,22.71,10000.0,15.6976,15.7045,15.67,15.6838,10000.0
2009-06-04 10:45:00,22.71,22.74,22.67,22.67,9600.0,15.6838,15.7045,15.6561,15.6561,9600.0
2009-06-04 10:50:00,22.67,22.73,22.66,22.72,18700.0,15.6561,15.6976,15.6492,15.6907,18700.0
2009-06-04 10:55:00,22.71,22.74,22.69,22.72,15300.0,15.6838,15.7045,15.67,15.6907,15300.0
2009-06-04 11:00:00,22.73,22.73,22.67,22.67,14100.0,15.6976,15.6976,15.6561,15.6561,14100.0
2009-06-04 11:05:00,22.67,22.73,22.67,22.73,20700.0,15.6561,15.6976,15.6561,15.6976,20700.0
2009-06-04 11:10:00,22.73,22.73,22.7,22.71,16500.0,15.6976,15.6976,15.6769,15.6838,16500.0
2009-06-04 11:15:00,22.7,22.78,22.68,22.78,30300.0,15.6769,15.7321,15.6631,15.7321,30300.0
2009-06-04 11:20:00,22.78,22.8,22.76,22.77,61100.0,15.7321,15.7459,15.7183,15.7252,61100.0
2009-06-04 11:25:00,22.77,22.78,22.71,22.78,18700.0,15.7252,15.7321,15.6838,15.7321,18700.0
2009-06-04 11:30:00,22.78,22.79,22.75,22.76,7200.0,15.7321,15.739,15.7114,15.7183,7200.0
2009-06-04 11:35:00,22.76,22.79,22.75,22.77,7700.0,15.7183,15.739,15.7114,15.7252,7700.0
2009-06-04 11:40:00,22.77,22.77,22.72,22.73,4000.0,15.7252,15.7252,15.6907,15.6976,4000.0
2009-06-04 11:45:00,22.73,22.76,22.71,22.76,11900.0,15.6976,15.7183,15.6838,15.7183,11900.0
2009-06-04 11:50:00,22.75,22.76,22.74,22.75,9600.0,15.7114,15.7183,15.7045,15.7114,9600.0
2009-06-04 11:55:00,22.75,22.76,22.75,22.75,2500.0,15.7114,15.7183,15.7114,15.7114,2500.0
2009-06-04 12:00:00,22.75,22.76,22.75,22.75,17900.0,15.7114,15.7183,15.7114,15.7114,17900.0
2009-06-04 12:05:00,22.75,22.76,22.74,22.75,1700.0,15.7114,15.7183,15.7045,15.7114,1700.0
2009-06-04 12:10:00,22.75,22.76,22.72,22.72,15900.0,15.7114,15.7183,15.6907,15.6907,15900.0
2009-06-04 12:15:00,22.72,22.79,22.72,22.79,13700.0,15.6907,15.739,15.6907,15.739,13700.0
2009-06-04 12:20:00,22.8,22.8,22.78,22.8,8700.0,15.7459,15.7459,15.7321,15.7459,8700.0
2009-06-04 12:25:00,22.8,22.8,22.77,22.78,11900.0,15.7459,15.7459,15.7252,15.7321,11900.0
2009-06-04 12:30:00,22.78,22.78,22.77,22.78,3200.0,15.7321,15.7321,15.7252,15.7321,3200.0
2009-06-04 12:35:00,22.77,22.79,22.77,22.79,5100.0,15.7252,15.739,15.7252,15.739,5100.0
2009-06-04 12:40:00,22.78,22.81,22.78,22.8,10800.0,15.7321,15.7528,15.7321,15.7459,10800.0
2009-06-04 12:45:00,22.8,22.82,22.77,22.77,10300.0,15.7459,15.7597,15.7252,15.7252,10300.0
2009-06-04 12:50:00,22.78,22.8,22.76,22.8,9200.0,15.7321,15.7459,15.7183,15.7459,9200.0
2009-06-04 12:55:00,22.79,22.81,22.79,22.8,13600.0,15.739,15.7528,15.739,15.7459,13600.0
2009-06-04 13:00:00,22.8,22.83,22.8,22.8,11600.0,15.7459,15.7666,15.7459,15.7459,11600.0
2009-06-04 13:05:00,22.81,22.81,22.79,22.81,8800.0,15.7528,15.7528,15.739,15.7528,8800.0
2009-06-04 13:10:00,22.82,22.84,22.82,22.83,8300.0,15.7597,15.7736,15.7597,15.7666,8300.0
2009-06-04 13:15:00,22.83,22.87,22.83,22.87,3900.0,15.7666,15.7943,15.7666,15.7943,3900.0
2009-06-04 13:20:00,22.87,22.91,22.87,22.9,8300.0,15.7943,15.8219,15.7943,15.815,8300.0
2009-06-04 13:25:00,22.9,22.91,22.89,22.91,3900.0,15.815,15.8219,15.8081,15.8219,3900.0
2009-06-04 13:30:00,22.9,22.97,22.9,22.97,11300.0,15.815,15.8633,15.815,15.8633,11300.0
2009-06-04 13:35:00,22.97,22.98,22.95,22.95,16300.0,15.8633,15.8702,15.8495,15.8495,16300.0
2009-06-04 13:40:00,22.95,22.96,22.92,22.92,13700.0,15.8495,15.8564,15.8288,15.8288,13700.0
2009-06-04 13:45:00,22.92,22.96,22.91,22.94,15100.0,15.8288,15.8564,15.8219,15.8426,15100.0
2009-06-04 13:50:00,22.96,22.96,22.86,22.86,23900.0,15.8564,15.8564,15.7874,15.7874,23900.0
2009-06-04 13:55:00,22.86,22.86,22.81,22.81,21600.0,15.7874,15.7874,15.7528,15.7528,21600.0
2009-06-04 14:00:00,22.82,22.82,22.79,22.79,13500.0,15.7597,15.7597,15.739,15.739,13500.0
2009-06-04 14:05:00,22.79,22.84,22.79,22.82,29700.0,15.739,15.7736,15.739,15.7597,29700.0
2009-06-04 14:10:00,22.81,22.82,22.76,22.78,8500.0,15.7528,15.7597,15.7183,15.7321,8500.0
2009-06-04 14:15:00,22.78,22.8,22.77,22.78,13900.0,15.7321,15.7459,15.7252,15.7321,13900.0
2009-06-04 14:20:00,22.79,22.8,22.78,22.8,6400.0,15.739,15.7459,15.7321,15.7459,6400.0
2009-06-04 14:25:00,22.8,22.82,22.79,22.8,23700.0,15.7459,15.7597,15.739,15.7459,23700.0
2009-06-04 14:30:00,22.8,22.81,22.77,22.79,16400.0,15.7459,15.7528,15.7252,15.739,16400.0
2009-06-04 14:35:00,22.79,22.81,22.78,22.79,19500.0,15.739,15.7528,15.7321,15.739,19500.0
2009-06-04 14:40:00,22.8,22.82,22.76,22.79,28600.0,15.7459,15.7597,15.7183,15.739,28600.0
2009-06-04 14:45:00,22.8,22.81,22.78,22.79,14300.0,15.7459,15.7528,15.7321,15.739,14300.0
2009-06-04 14:50:00,22.78,22.8,22.75,22.76,13500.0,15.7321,15.7459,15.7114,15.7183,13500.0
2009-06-04 14:55:00,22.77,22.77,22.75,22.76,17300.0,15.7252,15.7252,15.7114,15.7183,17300.0
2009-06-04 15:00:00,22.76,22.78,22.73,22.76,16300.0,15.7183,15.7321,15.6976,15.7183,16300.0
2009-06-04 15:05:00,22.75,22.77,22.72,22.73,14900.0,15.7114,15.7252,15.6907,15.6976,14900.0
2009-06-04 15:10:00,22.74,22.76,22.73,22.74,17300.0,15.7045,15.7183,15.6976,15.7045,17300.0
2009-06-04 15:15:00,22.74,22.76,22.72,22.74,13800.0,15.7045,15.7183,15.6907,15.7045,13800.0
2009-06-04 15:20:00,22.74,22.76,22.73,22.74,13900.0,15.7045,15.7183,15.6976,15.7045,13900.0
2009-06-04 15:25:00,22.74,22.76,22.71,22.73,30600.0,15.7045,15.7183,15.6838,15.6976,30600.0
2009-06-04 15:30:00,22.72,22.73,22.69,22.72,40100.0,15.6907,15.6976,15.67,15.6907,40100.0
2009-06-04 15:35:00,22.72,22.74,22.68,22.7,37000.0,15.6907,15.7045,15.6631,15.6769,37000.0
2009-06-04 15:40:00,22.7,22.72,22.63,22.67,70300.0,15.6769,15.6907,15.6285,15.6561,70300.0
2009-06-04 15:45:00,22.67,22.72,22.65,22.65,62900.0,15.6561,15.6907,15.6423,15.6423,62900.0
2009-06-04 15:50:00,22.65,22.7,22.63,22.65,73200.0,15.6423,15.6769,15.6285,15.6423,73200.0
2009-06-04 15:55:00,22.66,22.7,22.65,22.69,172800.0,15.6492,15.6769,15.6423,15.67,172800.0
2009-06-05 09:30:00,23.07,23.24,23.02,23.16,19600.0,15.9324,16.0498,15.8979,15.9945,19600.0
2009-06-05 09:35:00,23.16,23.16,23.0,23.11,27600.0,15.9945,15.9945,15.8841,15.96,27600.0
2009-06-05 09:40:00,23.12,23.22,23.06,23.22,39800.0,15.9669,16.036,15.9255,16.036,39800.0
2009-06-05 09:45:00,23.21,23.24,23.04,23.06,33400.0,16.0291,16.0498,15.9117,15.9255,33400.0
2009-06-05 09:50:00,23.06,23.18,23.06,23.1,24200.0,15.9255,16.0084,15.9255,15.9531,24200.0
2009-06-05 09:55:00,23.1,23.12,23.0,23.11,31900.0,15.9531,15.9669,15.8841,15.96,31900.0
2009-06-05 10:00:00,23.11,23.14,23.05,23.05,16000.0,15.96,15.9807,15.9186,15.9186,16000.0
2009-06-05 10:05:00,23.05,23.07,22.94,22.96,39700.0,15.9186,15.9324,15.8426,15.8564,39700.0
2009-06-05 10:10:00,22.95,23.02,22.9,22.92,34700.0,15.8495,15.8979,15.815,15.8288,34700.0
2009-06-05 10:15:00,22.92,23.03,22.9,23.02,66500.0,15.8288,15.9048,15.815,15.8979,66500.0
2009-06-05 10:20:00,23.03,23.05,22.99,22.99,24600.0,15.9048,15.9186,15.8771,15.8771,24600.0
2009-06-05 10:25:00,22.99,23.05,22.94,23.0,27900.0,15.8771,15.9186,15.8426,15.8841,27900.0
2009-06-05 10:30:00,23.01,23.08,22.98,23.03,29800.0,15.891,15.9393,15.8702,15.9048,29800.0
2009-06-05 10:35:00,23.04,23.13,23.03,23.1,30500.0,15.9117,15.9738,15.9048,15.9531,30500.0
2009-06-05 10:40:00,23.1,23.14,23.08,23.1,59900.0,15.9531,15.9807,15.9393,15.9531,59900.0
2009-06-05 10:45:00,23.1,23.13,23.03,23.06,12500.0,15.9531,15.9738,15.9048,15.9255,12500.0
2009-06-05 10:50:00,23.06,23.09,23.05,23.06,27700.0,15.9255,15.9462,15.9186,15.9255,27700.0
2009-06-05 10:55:00,23.06,23.14,23.05,23.14,51300.0,15.9255,15.9807,15.9186,15.9807,51300.0
2009-06-05 11:00:00,23.13,23.23,23.12,23.18,15700.0,15.9738,16.0429,15.9669,16.0084,15700.0
2009-06-05 11:05:00,23.17,23.25,23.14,23.14,21600.0,16.0015,16.0567,15.9807,15.9807,21600.0
2009-06-05 11:10:00,23.14,23.14,23.02,23.02,35000.0,15.9807,15.9807,15.8979,15.8979,35000.0
2009-06-05 11:15:00,23.02,23.13,23.02,23.11,26700.0,15.8979,15.9738,15.8979,15.96,26700.0
2009-06-05 11:20:00,23.13,23.18,23.08,23.08,19800.0,15.9738,16.0084,15.9393,15.9393,19800.0
2009-06-05 11:25:00,23.08,23.1,23.06,23.08,12600.0,15.9393,15.9531,15.9255,15.9393,12600.0
2009-06-05 11:30:00,23.07,23.08,23.02,23.07,41000.0,15.9324,15.9393,15.8979,15.9324,41000.0
2009-06-05 11:35:00,23.07,23.1,23.06,23.09,23700.0,15.9324,15.9531,15.9255,15.9462,23700.0
2009-06-05 11:40:00,23.09,23.15,23.07,23.12,36100.0,15.9462,15.9876,15.9324,15.9669,36100.0
2009-06-05 11:45:00,23.11,23.13,23.08,23.09,7300.0,15.96,15.9738,15.9393,15.9462,7300.0
2009-06-05 11:50:00,23.08,23.14,23.03,23.13,17600.0,15.9393,15.9807,15.9048,15.9738,17600.0
2009-06-05 11:55:00,23.13,23.13,23.08,23.08,18400.0,15.9738,15.9738,15.9393,15.9393,18400.0
2009-06-05 12:00:00,23.09,23.12,23.08,23.1,6600.0,15.9462,15.9669,15.9393,15.9531,6600.0
2009-06-05 12:05:00,23.1,23.14,23.09,23.09,10000.0,15.9531,15.9807,15.9462,15.9462,10000.0
2009-06-05 12:10:00,23.07,23.08,23.03,23.05,13000.0,15.9324,15.9393,15.9048,15.9186,13000.0
2009-06-05 12:15:00,23.05,23.09,23.04,23.06,7500.0,15.9186,15.9462,15.9117,15.9255,7500.0
2009-06-05 12:20:00,23.07,23.1,23.05,23.1,4300.0,15.9324,15.9531,15.9186,15.9531,4300.0
2009-06-05 12:25:00,23.11,23.15,23.1,23.13,12000.0,15.96,15.9876,15.9531,15.9738,12000.0
2009-06-05 12:30:00,23.14,23.14,23.08,23.08,8600.0,15.9807,15.9807,15.9393,15.9393,8600.0
2009-06-05 12:35:00,23.09,23.1,23.09,23.1,5300.0,15.9462,15.9531,15.9462,15.9531,5300.0
2009-06-05 12:40:00,23.1,23.1,23.08,23.09,5600.0,15.9531,15.9531,15.9393,15.9462,5600.0
2009-06-05 12:45:00,23.08,23.11,23.08,23.11,10200.0,15.9393,15.96,15.9393,15.96,10200.0
2009-06-05 12:50:00,23.1,23.12,23.06,23.11,21400.0,15.9531,15.9669,15.9255,15.96,21400.0
2009-06-05 12:55:00,23.1,23.1,23.07,23.1,6000.0,15.9531,15.9531,15.9324,15.9531,6000.0
2009-06-05 13:00:00,23.09,23.09,23.08,23.08,3700.0,15.9462,15.9462,15.9393,15.9393,3700.0
2009-06-05 13:05:00,23.09,23.09,23.07,23.07,3200.0,15.9462,15.9462,15.9324,15.9324,3200.0
2009-06-05 13:10:00,23.07,23.11,23.0,23.1,59800.0,15.9324,15.96,15.8841,15.9531,59800.0
2009-06-05 13:15:00,23.11,23.12,23.06,23.07,13800.0,15.96,15.9669,15.9255,15.9324,13800.0
2009-06-05 13:20:00,23.07,23.07,23.02,23.07,11600.0,15.9324,15.9324,15.8979,15.9324,11600.0
2009-06-05 13:25:00,23.07,23.12,23.07,23.12,7200.0,15.9324,15.9669,15.9324,15.9669,7200.0
2009-06-05 13:30:00,23.11,23.12,23.1,23.11,3600.0,15.96,15.9669,15.9531,15.96,3600.0
2009-06-05 13:35:00,23.1,23.11,23.07,23.09,25800.0,15.9531,15.96,15.9324,15.9462,25800.0
2009-06-05 13:40:00,23.08,23.12,23.08,23.1,9700.0,15.9393,15.9669,15.9393,15.9531,9700.0
2009-06-05 13:45:00,23.1,23.12,23.09,23.09,6600.0,15.9531,15.9669,15.9462,15.9462,6600.0
2009-06-05 13:50:00,23.1,23.1,23.09,23.1,2400.0,15.9531,15.9531,15.9462,15.9531,2400.0
2009-06-05 13:55:00,23.09,23.09,23.02,23.06,22200.0,15.9462,15.9462,15.8979,15.9255,22200.0
2009-06-05 14:00:00,23.05,23.05,22.99,22.99,51700.0,15.9186,15.9186,15.8771,15.8771,51700.0
2009-06-05 14:05:00,23.0,23.08,22.98,23.02,157700.0,15.8841,15.9393,15.8702,15.8979,157700.0
2009-06-05 14:10:00,23.03,23.05,23.01,23.03,14600.0,15.9048,15.9186,15.891,15.9048,14600.0
2009-06-05 14:15:00,23.02,23.06,22.97,23.05,60300.0,15.8979,15.9255,15.8633,15.9186,60300.0
2009-06-05 14:20:00,23.05,23.05,22.95,23.0,89700.0,15.9186,15.9186,15.8495,15.8841,89700.0
2009-06-05 14:25:00,23.0,23.0,22.96,22.98,13300.0,15.8841,15.8841,15.8564,15.8702,13300.0
2009-06-05 14:30:00,22.98,23.0,22.92,22.95,51100.0,15.8702,15.8841,15.8288,15.8495,51100.0
2009-06-05 14:35:00,22.94,22.99,22.93,22.96,10300.0,15.8426,15.8771,15.8357,15.8564,10300.0
2009-06-05 14:40:00,22.96,23.02,22.95,23.0,19100.0,15.8564,15.8979,15.8495,15.8841,19100.0
2009-06-05 14:45:00,23.0,23.02,22.97,23.01,12800.0,15.8841,15.8979,15.8633,15.891,12800.0
2009-06-05 14:50:00,23.01,23.04,23.0,23.0,7800.0,15.891,15.9117,15.8841,15.8841,7800.0
2009-06-05 14:55:00,23.0,23.02,22.99,22.99,13000.0,15.8841,15.8979,15.8771,15.8771,13000.0
2009-06-05 15:00:00,23.0,23.02,22.96,23.01,42800.0,15.8841,15.8979,15.8564,15.891,42800.0
2009-06-05 15:05:00,23.01,23.06,22.99,23.0,33300.0,15.891,15.9255,15.8771,15.8841,33300.0
2009-06-05 15:10:00,23.0,23.02,22.99,23.0,21900.0,15.8841,15.8979,15.8771,15.8841,21900.0
2009-06-05 15:15:00,23.0,23.03,22.97,23.03,14100.0,15.8841,15.9048,15.8633,15.9048,14100.0
2009-06-05 15:20:00,23.03,23.03,22.97,23.0,33300.0,15.9048,15.9048,15.8633,15.8841,33300.0
2009-06-05 15:25:00,23.0,23.0,22.94,22.94,11300.0,15.8841,15.8841,15.8426,15.8426,11300.0
2009-06-05 15:30:00,22.93,23.0,22.93,22.99,24100.0,15.8357,15.8841,15.8357,15.8771,24100.0
2009-06-05 15:35:00,22.99,23.04,22.99,23.03,29400.0,15.8771,15.9117,15.8771,15.9048,29400.0
2009-06-05 15:40:00,23.03,23.06,22.97,23.0,27600.0,15.9048,15.9255,15.8633,15.8841,27600.0
2009-06-05 15:45:00,23.0,23.03,22.92,22.94,38900.0,15.8841,15.9048,15.8288,15.8426,38900.0
2009-06-05 15:50:00,22.95,22.98,22.93,22.98,37700.0,15.8495,15.8702,15.8357,15.8702,37700.0
2009-06-05 15:55:00,22.97,22.99,22.91,22.99,72000.0,15.8633,15.8771,15.8219,15.8771,72000.0
2009-06-08 09:30:00,22.77,22.81,22.54,22.61,18900.0,15.7252,15.7528,15.5664,15.6147,18900.0
2009-06-08 09:35:00,22.62,22.65,22.56,22.61,19400.0,15.6216,15.6423,15.5802,15.6147,19400.0
2009-06-08 09:40:00,22.6,22.65,22.46,22.47,22200.0,15.6078,15.6423,15.5111,15.518,22200.0
2009-06-08 09:45:00,22.48,22.5,22.39,22.4,18300.0,15.5249,15.5387,15.4628,15.4697,18300.0
2009-06-08 09:50:00,22.4,22.41,22.37,22.38,44100.0,15.4697,15.4766,15.449,15.4559,44100.0
2009-06-08 09:55:00,22.38,22.39,22.29,22.3,22100.0,15.4559,15.4628,15.3937,15.4006,22100.0
2009-06-08 10:00:00,22.29,22.3,22.2,22.21,67100.0,15.3937,15.4006,15.3316,15.3385,67100.0
2009-06-08 10:05:00,22.21,22.21,22.13,22.14,68900.0,15.3385,15.3385,15.2832,15.2901,68900.0
2009-06-08 10:10:00,22.14,22.17,22.11,22.11,43000.0,15.2901,15.3108,15.2694,15.2694,43000.0
2009-06-08 10:15:00,22.11,22.11,22.03,22.03,49700.0,15.2694,15.2694,15.2142,15.2142,49700.0
2009-06-08 10:20:00,22.03,22.04,21.94,22.02,53100.0,15.2142,15.2211,15.152,15.2073,53100.0
2009-06-08 10:25:00,22.01,22.05,21.99,22.04,34700.0,15.2003,15.228,15.1865,15.2211,34700.0
2009-06-08 10:30:00,22.05,22.07,22.03,22.05,42200.0,15.228,15.2418,15.2142,15.228,42200.0
2009-06-08 10:35:00,22.05,22.11,21.99,22.11,66300.0,15.228,15.2694,15.1865,15.2694,66300.0
2009-06-08 10:40:00,22.11,22.11,22.08,22.09,32200.0,15.2694,15.2694,15.2487,15.2556,32200.0
2009-06-08 10:45:00,22.09,22.1,22.02,22.02,28500.0,15.2556,15.2625,15.2073,15.2073,28500.0
2009-06-08 10:50:00,22.03,22.05,21.89,21.89,97900.0,15.2142,15.228,15.1175,15.1175,97900.0
2009-06-08 10:55:00,21.89,21.93,21.87,21.9,36400.0,15.1175,15.1451,15.1037,15.1244,36400.0
2009-06-08 11:00:00,21.89,21.95,21.89,21.92,28100.0,15.1175,15.1589,15.1175,15.1382,28100.0
2009-06-08 11:05:00,21.91,21.96,21.84,21.85,51200.0,15.1313,15.1658,15.0829,15.0898,51200.0
2009-06-08 11:10:00,21.84,21.85,21.84,21.84,27000.0,15.0829,15.0898,15.0829,15.0829,27000.0
2009-06-08 11:15:00,21.84,21.85,21.8,21.81,48800.0,15.0829,15.0898,15.0553,15.0622,48800.0
2009-06-08 11:20:00,21.8,21.81,21.74,21.75,49000.0,15.0553,15.0622,15.0139,15.0208,49000.0
2009-06-08 11:25:00,21.75,21.76,21.7,21.74,58400.0,15.0208,15.0277,14.9863,15.0139,58400.0
2009-06-08 11:30:00,21.73,21.8,21.69,21.8,48200.0,15.007,15.0553,14.9794,15.0553,48200.0
2009-06-08 11:35:00,21.8,21.84,21.76,21.84,28900.0,15.0553,15.0829,15.0277,15.0829,28900.0
2009-06-08 11:40:00,21.83,21.83,21.79,21.8,18900.0,15.076,15.076,15.0484,15.0553,18900.0
2009-06-08 11:45:00,21.8,21.83,21.8,21.82,20700.0,15.0553,15.076,15.0553,15.0691,20700.0
2009-06-08 11:50:00,21.82,21.83,21.8,21.81,8700.0,15.0691,15.076,15.0553,15.0622,8700.0
2009-06-08 11:55:00,21.81,21.83,21.81,21.83,7500.0,15.0622,15.076,15.0622,15.076,7500.0
2009-06-08 12:00:00,21.84,21.86,21.75,21.75,21800.0,15.0829,15.0968,15.0208,15.0208,21800.0
2009-06-08 12:05:00,21.76,21.83,21.76,21.83,32100.0,15.0277,15.076,15.0277,15.076,32100.0
2009-06-08 12:10:00,21.83,21.83,21.69,21.7,31600.0,15.076,15.076,14.9794,14.9863,31600.0
2009-06-08 12:15:00,21.69,21.74,21.69,21.74,14900.0,14.9794,15.0139,14.9794,15.0139,14900.0
2009-06-08 12:20:00,21.73,21.79,21.72,21.78,31900.0,15.007,15.0484,15.0001,15.0415,31900.0
2009-06-08 12:25:00,21.77,21.82,21.77,21.79,17400.0,15.0346,15.0691,15.0346,15.0484,17400.0
2009-06-08 12:30:00,21.79,21.87,21.79,21.84,47200.0,15.0484,15.1037,15.0484,15.0829,47200.0
2009-06-08 12:35:00,21.84,21.91,21.84,21.9,24500.0,15.0829,15.1313,15.0829,15.1244,24500.0
2009-06-08 12:40:00,21.9,21.97,21.9,21.96,62700.0,15.1244,15.1727,15.1244,15.1658,62700.0
2009-06-08 12:45:00,21.95,21.95,21.93,21.94,23900.0,15.1589,15.1589,15.1451,15.152,23900.0
2009-06-08 12:50:00,21.93,21.95,21.93,21.94,11500.0,15.1451,15.1589,15.1451,15.152,11500.0
2009-06-08 12:55:00,21.94,21.99,21.94,21.98,40100.0,15.152,15.1865,15.152,15.1796,40100.0
2009-06-08 13:00:00,21.98,21.99,21.97,21.98,13300.0,15.1796,15.1865,15.1727,15.1796,13300.0
2009-06-08 13:05:00,21.98,22.05,21.98,22.05,17900.0,15.1796,15.228,15.1796,15.228,17900.0
2009-06-08 13:10:00,22.05,22.05,22.02,22.04,14800.0,15.228,15.228,15.2073,15.2211,14800.0
2009-06-08 13:15:00,22.05,22.11,22.03,22.11,48400.0,15.228,15.2694,15.2142,15.2694,48400.0
2009-06-08 13:20:00,22.11,22.13,22.07,22.09,25800.0,15.2694,15.2832,15.2418,15.2556,25800.0
2009-06-08 13:25:00,22.09,22.09,22.05,22.06,10200.0,15.2556,15.2556,15.228,15.2349,10200.0
2009-06-08 13:30:00,22.06,22.09,22.05,22.07,7300.0,15.2349,15.2556,15.228,15.2418,7300.0
2009-06-08 13:35:00,22.08,22.09,22.08,22.08,6500.0,15.2487,15.2556,15.2487,15.2487,6500.0
2009-06-08 13:40:00,22.08,22.11,22.07,22.11,7900.0,15.2487,15.2694,15.2418,15.2694,7900.0
2009-06-08 13:45:00,22.11,22.17,22.11,22.14,16100.0,15.2694,15.3108,15.2694,15.2901,16100.0
2009-06-08 13:50:00,22.13,22.13,22.09,22.09,6800.0,15.2832,15.2832,15.2556,15.2556,6800.0
2009-06-08 13:55:00,22.09,22.1,22.08,22.1,4200.0,15.2556,15.2625,15.2487,15.2625,4200.0
2009-06-08 14:00:00,22.09,22.16,22.09,22.16,13000.0,15.2556,15.3039,15.2556,15.3039,13000.0
2009-06-08 14:05:00,22.15,22.15,22.14,22.14,12600.0,15.297,15.297,15.2901,15.2901,12600.0
2009-06-08 14:10:00,22.15,22.16,22.14,22.16,17700.0,15.297,15.3039,15.2901,15.3039,17700.0
2009-06-08 14:15:00,22.15,22.18,22.15,22.16,16300.0,15.297,15.3177,15.297,15.3039,16300.0
2009-06-08 14:20:00,22.15,22.18,22.14,22.16,17200.0,15.297,15.3177,15.2901,15.3039,17200.0
2009-06-08 14:25:00,22.17,22.19,22.15,22.19,18600.0,15.3108,15.3247,15.297,15.3247,18600.0
2009-06-08 14:30:00,22.18,22.21,22.17,22.18,23300.0,15.3177,15.3385,15.3108,15.3177,23300.0
2009-06-08 14:35:00,22.18,22.2,22.18,22.2,11600.0,15.3177,15.3316,15.3177,15.3316,11600.0
2009-06-08 14:40:00,22.21,22.21,22.18,22.2,23500.0,15.3385,15.3385,15.3177,15.3316,23500.0
2009-06-08 14:45:00,22.18,22.21,22.14,22.21,32200.0,15.3177,15.3385,15.2901,15.3385,32200.0
2009-06-08 14:50:00,22.21,22.23,22.21,22.23,31300.0,15.3385,15.3523,15.3385,15.3523,31300.0
2009-06-08 14:55:00,22.22,22.26,22.22,22.26,23600.0,15.3454,15.373,15.3454,15.373,23600.0
2009-06-08 15:00:00,22.25,22.28,22.24,22.28,80000.0,15.3661,15.3868,15.3592,15.3868,80000.0
2009-06-08 15:05:00,22.27,22.33,22.27,22.32,70900.0,15.3799,15.4213,15.3799,15.4144,70900.0
2009-06-08 15:10:00,22.32,22.36,22.3,22.33,38100.0,15.4144,15.4421,15.4006,15.4213,38100.0
2009-06-08 15:15:00,22.34,22.42,22.32,22.4,70400.0,15.4282,15.4835,15.4144,15.4697,70400.0
2009-06-08 15:20:00,22.4,22.55,22.39,22.53,70500.0,15.4697,15.5733,15.4628,15.5595,70500.0
2009-06-08 15:25:00,22.53,22.58,22.49,22.49,70100.0,15.5595,15.594,15.5318,15.5318,70100.0
2009-06-08 15:30:00,22.5,22.64,22.5,22.64,71200.0,15.5387,15.6354,15.5387,15.6354,71200.0
2009-06-08 15:35:00,22.64,22.71,22.62,22.63,199600.0,15.6354,15.6838,15.6216,15.6285,199600.0
2009-06-08 15:40:00,22.64,22.64,22.55,22.55,58100.0,15.6354,15.6354,15.5733,15.5733,58100.0
2009-06-08 15:45:00,22.55,22.61,22.54,22.54,42100.0,15.5733,15.6147,15.5664,15.5664,42100.0
2009-06-08 15:50:00,22.53,22.56,22.48,22.49,92700.0,15.5595,15.5802,15.5249,15.5318,92700.0
2009-06-08 15:55:00,22.48,22.52,22.47,22.51,149900.0,15.5249,15.5526,15.518,15.5457,149900.0
2009-06-09 09:30:00,22.32,22.58,22.32,22.55,24000.0,15.4144,15.594,15.4144,15.5733,24000.0
2009-06-09 09:35:00,22.54,22.58,22.46,22.57,25400.0,15.5664,15.594,15.5111,15.5871,25400.0
2009-06-09 09:40:00,22.56,22.59,22.53,22.54,32800.0,15.5802,15.6009,15.5595,15.5664,32800.0
2009-06-09 09:45:00,22.54,22.6,22.5,22.56,32000.0,15.5664,15.6078,15.5387,15.5802,32000.0
2009-06-09 09:50:00,22.57,22.58,22.53,22.54,23000.0,15.5871,15.594,15.5595,15.5664,23000.0
2009-06-09 09:55:00,22.54,22.54,22.43,22.43,25100.0,15.5664,15.5664,15.4904,15.4904,25100.0
2009-06-09 10:00:00,22.44,22.47,22.39,22.4,35500.0,15.4973,15.518,15.4628,15.4697,35500.0
2009-06-09 10:05:00,22.4,22.45,22.4,22.4,18500.0,15.4697,15.5042,15.4697,15.4697,18500.0
2009-06-09 10:10:00,22.41,22.44,22.36,22.42,15500.0,15.4766,15.4973,15.4421,15.4835,15500.0
2009-06-09 10:15:00,22.42,22.45,22.4,22.41,23100.0,15.4835,15.5042,15.4697,15.4766,23100.0
2009-06-09 10:20:00,22.4,22.42,22.36,22.39,25100.0,15.4697,15.4835,15.4421,15.4628,25100.0
2009-06-09 10:25:00,22.39,22.43,22.38,22.43,13800.0,15.4628,15.4904,15.4559,15.4904,13800.0
2009-06-09 10:30:00,22.43,22.49,22.42,22.49,15000.0,15.4904,15.5318,15.4835,15.5318,15000.0
2009-06-09 10:35:00,22.49,22.51,22.47,22.51,14200.0,15.5318,15.5457,15.518,15.5457,14200.0
2009-06-09 10:40:00,22.5,22.55,22.5,22.52,20400.0,15.5387,15.5733,15.5387,15.5526,20400.0
2009-06-09 10:45:00,22.53,22.56,22.52,22.53,40300.0,15.5595,15.5802,15.5526,15.5595,40300.0
2009-06-09 10:50:00,22.53,22.55,22.49,22.5,23000.0,15.5595,15.5733,15.5318,15.5387,23000.0
2009-06-09 10:55:00,22.51,22.51,22.5,22.5,4600.0,15.5457,15.5457,15.5387,15.5387,4600.0
2009-06-09 11:00:00,22.5,22.51,22.48,22.5,11500.0,15.5387,15.5457,15.5249,15.5387,11500.0
2009-06-09 11:05:00,22.5,22.54,22.49,22.52,13300.0,15.5387,15.5664,15.5318,15.5526,13300.0
2009-06-09 11:10:00,22.52,22.52,22.5,22.5,9500.0,15.5526,15.5526,15.5387,15.5387,9500.0
2009-06-09 11:15:00,22.5,22.51,22.5,22.5,9400.0,15.5387,15.5457,15.5387,15.5387,9400.0
2009-06-09 11:20:00,22.5,22.51,22.49,22.49,6500.0,15.5387,15.5457,15.5318,15.5318,6500.0
2009-06-09 11:25:00,22.49,22.53,22.49,22.51,13900.0,15.5318,15.5595,15.5318,15.5457,13900.0
2009-06-09 11:30:00,22.51,22.52,22.51,22.51,9700.0,15.5457,15.5526,15.5457,15.5457,9700.0
2009-06-09 11:35:00,22.51,22.51,22.5,22.5,13000.0,15.5457,15.5457,15.5387,15.5387,13000.0
2009-06-09 11:40:00,22.51,22.51,22.5,22.5,9400.0,15.5457,15.5457,15.5387,15.5387,9400.0
2009-06-09 11:45:00,22.5,22.5,22.49,22.49,6800.0,15.5387,15.5387,15.5318,15.5318,6800.0
2009-06-09 11:50:00,22.49,22.5,22.48,22.49,12500.0,15.5318,15.5387,15.5249,15.5318,12500.0
2009-06-09 11:55:00,22.49,22.51,22.49,22.51,5600.0,15.5318,15.5457,15.5318,15.5457,5600.0
2009-06-09 12:00:00,22.5,22.51,22.5,22.5,3300.0,15.5387,15.5457,15.5387,15.5387,3300.0
2009-06-09 12:05:00,22.5,22.54,22.5,22.54,13200.0,15.5387,15.5664,15.5387,15.5664,13200.0
2009-06-09 12:10:00,22.54,22.56,22.53,22.56,9700.0,15.5664,15.5802,15.5595,15.5802,9700.0
2009-06-09 12:15:00,22.56,22.63,22.55,22.63,25300.0,15.5802,15.6285,15.5733,15.6285,25300.0
2009-06-09 12:20:00,22.63,22.74,22.63,22.68,67800.0,15.6285,15.7045,15.6285,15.6631,67800.0
2009-06-09 12:25:00,22.67,22.72,22.67,22.72,10500.0,15.6561,15.6907,15.6561,15.6907,10500.0
2009-06-09 12:30:00,22.72,22.75,22.69,22.75,30600.0,15.6907,15.7114,15.67,15.7114,30600.0
2009-06-09 12:35:00,22.76,22.76,22.72,22.73,21000.0,15.7183,15.7183,15.6907,15.6976,21000.0
2009-06-09 12:40:00,22.73,22.73,22.7,22.72,25000.0,15.6976,15.6976,15.6769,15.6907,25000.0
2009-06-09 12:45:00,22.71,22.75,22.71,22.74,22400.0,15.6838,15.7114,15.6838,15.7045,22400.0
2009-06-09 12:50:00,22.74,22.75,22.72,22.72,18900.0,15.7045,15.7114,15.6907,15.6907,18900.0
2009-06-09 12:55:00,22.72,22.73,22.72,22.73,3100.0,15.6907,15.6976,15.6907,15.6976,3100.0
2009-06-09 13:00:00,22.74,22.81,22.72,22.77,23700.0,15.7045,15.7528,15.6907,15.7252,23700.0
2009-06-09 13:05:00,22.76,22.77,22.74,22.74,18400.0,15.7183,15.7252,15.7045,15.7045,18400.0
2009-06-09 13:10:00,22.74,22.75,22.71,22.73,26100.0,15.7045,15.7114,15.6838,15.6976,26100.0
2009-06-09 13:15:00,22.74,22.74,22.7,22.7,20200.0,15.7045,15.7045,15.6769,15.6769,20200.0
2009-06-09 13:20:00,22.7,22.71,22.69,22.69,12300.0,15.6769,15.6838,15.67,15.67,12300.0
2009-06-09 13:25:00,22.68,22.74,22.68,22.73,12400.0,15.6631,15.7045,15.6631,15.6976,12400.0
2009-06-09 13:30:00,22.73,22.75,22.72,22.74,14200.0,15.6976,15.7114,15.6907,15.7045,14200.0
2009-06-09 13:35:00,22.74,22.77,22.73,22.77,14700.0,15.7045,15.7252,15.6976,15.7252,14700.0
2009-06-09 13:40:00,22.76,22.77,22.73,22.74,15400.0,15.7183,15.7252,15.6976,15.7045,15400.0
2009-06-09 13:45:00,22.74,22.77,22.73,22.75,9800.0,15.7045,15.7252,15.6976,15.7114,9800.0
2009-06-09 13:50:00,22.75,22.77,22.75,22.76,7200.0,15.7114,15.7252,15.7114,15.7183,7200.0
2009-06-09 13:55:00,22.76,22.81,22.75,22.77,14500.0,15.7183,15.7528,15.7114,15.7252,14500.0
2009-06-09 14:00:00,22.78,22.78,22.76,22.78,11100.0,15.7321,15.7321,15.7183,15.7321,11100.0
2009-06-09 14:05:00,22.78,22.81,22.77,22.77,12400.0,15.7321,15.7528,15.7252,15.7252,12400.0
2009-06-09 14:10:00,22.77,22.78,22.75,22.76,11700.0,15.7252,15.7321,15.7114,15.7183,11700.0
2009-06-09 14:15:00,22.75,22.8,22.75,22.8,12100.0,15.7114,15.7459,15.7114,15.7459,12100.0
2009-06-09 14:20:00,22.8,22.82,22.74,22.75,78100.0,15.7459,15.7597,15.7045,15.7114,78100.0
2009-06-09 14:25:00,22.74,22.74,22.7,22.72,38800.0,15.7045,15.7045,15.6769,15.6907,38800.0
2009-06-09 14:30:00,22.72,22.78,22.72,22.77,17400.0,15.6907,15.7321,15.6907,15.7252,17400.0
2009-06-09 14:35:00,22.77,22.78,22.75,22.75,25600.0,15.7252,15.7321,15.7114,15.7114,25600.0
2009-06-09 14:40:00,22.76,22.78,22.74,22.75,47100.0,15.7183,15.7321,15.7045,15.7114,47100.0
2009-06-09 14:45:00,22.74,22.75,22.73,22.74,19700.0,15.7045,15.7114,15.6976,15.7045,19700.0
2009-06-09 14:50:00,22.75,22.76,22.72,22.72,17100.0,15.7114,15.7183,15.6907,15.6907,17100.0
2009-06-09 14:55:00,22.72,22.74,22.7,22.74,11000.0,15.6907,15.7045,15.6769,15.7045,11000.0
2009-06-09 15:00:00,22.74,22.77,22.74,22.74,10200.0,15.7045,15.7252,15.7045,15.7045,10200.0
2009-06-09 15:05:00,22.73,22.76,22.7,22.7,16400.0,15.6976,15.7183,15.6769,15.6769,16400.0
2009-06-09 15:10:00,22.7,22.7,22.65,22.65,33900.0,15.6769,15.6769,15.6423,15.6423,33900.0
2009-06-09 15:15:00,22.65,22.68,22.63,22.64,20400.0,15.6423,15.6631,15.6285,15.6354,20400.0
2009-06-09 15:20:00,22.65,22.66,22.59,22.6,41200.0,15.6423,15.6492,15.6009,15.6078,41200.0
2009-06-09 15:25:00,22.62,22.66,22.61,22.63,11300.0,15.6216,15.6492,15.6147,15.6285,11300.0
2009-06-09 15:30:00,22.62,22.65,22.59,22.64,19900.0,15.6216,15.6423,15.6009,15.6354,19900.0
2009-06-09 15:35:00,22.65,22.68,22.64,22.67,12000.0,15.6423,15.6631,15.6354,15.6561,12000.0
2009-06-09 15:40:00,22.67,22.69,22.64,22.66,20900.0,15.6561,15.67,15.6354,15.6492,20900.0
2009-06-09 15:45:00,22.66,22.67,22.62,22.67,131100.0,15.6492,15.6561,15.6216,15.6561,131100.0
2009-06-09 15:50:00,22.67,22.73,22.67,22.68,60500.0,15.6561,15.6976,15.6561,15.6631,60500.0
2009-06-09 15:55:00,22.69,22.7,22.63,22.64,56900.0,15.67,15.6769,15.6285,15.6354,56900.0
2009-06-10 09:30:00,22.85,23.0,22.83,22.98,18700.0,15.7805,15.8841,15.7666,15.8702,18700.0
2009-06-10 09:35:00,22.97,22.99,22.82,22.97,16700.0,15.8633,15.8771,15.7597,15.8633,16700.0
2009-06-10 09:40:00,22.98,22.98,22.84,22.9,23500.0,15.8702,15.8702,15.7736,15.815,23500.0
2009-06-10 09:45:00,22.89,22.9,22.75,22.77,19700.0,15.8081,15.815,15.7114,15.7252,19700.0
2009-06-10 09:50:00,22.76,22.82,22.75,22.76,9800.0,15.7183,15.7597,15.7114,15.7183,9800.0
2009-06-10 09:55:00,22.75,22.83,22.75,22.83,6600.0,15.7114,15.7666,15.7114,15.7666,6600.0
2009-06-10 10:00:00,22.82,22.84,22.7,22.7,10000.0,15.7597,15.7736,15.6769,15.6769,10000.0
2009-06-10 10:05:00,22.7,22.78,22.69,22.77,11300.0,15.6769,15.7321,15.67,15.7252,11300.0
2009-06-10 10:10:00,22.77,22.77,22.63,22.63,15800.0,15.7252,15.7252,15.6285,15.6285,15800.0
2009-06-10 10:15:00,22.64,22.67,22.62,22.67,10000.0,15.6354,15.6561,15.6216,15.6561,10000.0
2009-06-10 10:20:00,22.67,22.7,22.64,22.68,9200.0,15.6561,15.6769,15.6354,15.6631,9200.0
2009-06-10 10:25:00,22.68,22.69,22.65,22.67,6700.0,15.6631,15.67,15.6423,15.6561,6700.0
2009-06-10 10:30:00,22.67,22.69,22.6,22.65,47800.0,15.6561,15.67,15.6078,15.6423,47800.0
2009-06-10 10:35:00,22.65,22.75,22.64,22.67,35700.0,15.6423,15.7114,15.6354,15.6561,35700.0
2009-06-10 10:40:00,22.67,22.67,22.64,22.67,5700.0,15.6561,15.6561,15.6354,15.6561,5700.0
2009-06-10 10:45:00,22.65,22.66,22.58,22.59,17300.0,15.6423,15.6492,15.594,15.6009,17300.0
2009-06-10 10:50:00,22.59,22.62,22.59,22.6,16300.0,15.6009,15.6216,15.6009,15.6078,16300.0
2009-06-10 10:55:00,22.59,22.61,22.58,22.58,19800.0,15.6009,15.6147,15.594,15.594,19800.0
2009-06-10 11:00:00,22.59,22.59,22.51,22.58,22300.0,15.6009,15.6009,15.5457,15.594,22300.0
2009-06-10 11:05:00,22.59,22.65,22.58,22.61,16700.0,15.6009,15.6423,15.594,15.6147,16700.0
2009-06-10 11:10:00,22.6,22.63,22.55,22.56,20800.0,15.6078,15.6285,15.5733,15.5802,20800.0
2009-06-10 11:15:00,22.55,22.58,22.52,22.58,12400.0,15.5733,15.594,15.5526,15.594,12400.0
2009-06-10 11:20:00,22.58,22.62,22.58,22.6,19400.0,15.594,15.6216,15.594,15.6078,19400.0
2009-06-10 11:25:00,22.59,22.6,22.56,22.58,9900.0,15.6009,15.6078,15.5802,15.594,9900.0
2009-06-10 11:30:00,22.58,22.59,22.58,22.58,2200.0,15.594,15.6009,15.594,15.594,2200.0
2009-06-10 11:35:00,22.58,22.59,22.56,22.57,11100.0,15.594,15.6009,15.5802,15.5871,11100.0
2009-06-10 11:40:00,22.57,22.57,22.54,22.54,4400.0,15.5871,15.5871,15.5664,15.5664,4400.0
2009-06-10 11:45:00,22.54,22.54,22.49,22.49,10900.0,15.5664,15.5664,15.5318,15.5318,10900.0
2009-06-10 11:50:00,22.5,22.5,22.48,22.49,36900.0,15.5387,15.5387,15.5249,15.5318,36900.0
2009-06-10 11:55:00,22.49,22.5,22.45,22.47,23900.0,15.5318,15.5387,15.5042,15.518,23900.0
2009-06-10 12:00:00,22.47,22.52,22.47,22.5,19300.0,15.518,15.5526,15.518,15.5387,19300.0
2009-06-10 12:05:00,22.49,22.5,22.49,22.5,6300.0,15.5318,15.5387,15.5318,15.5387,6300.0
2009-06-10 12:10:00,22.49,22.5,22.48,22.48,5800.0,15.5318,15.5387,15.5249,15.5249,5800.0
2009-06-10 12:15:00,22.49,22.5,22.48,22.5,16800.0,15.5318,15.5387,15.5249,15.5387,16800.0
2009-06-10 12:20:00,22.5,22.5,22.42,22.42,25200.0,15.5387,15.5387,15.4835,15.4835,25200.0
2009-06-10 12:25:00,22.42,22.45,22.42,22.45,13500.0,15.4835,15.5042,15.4835,15.5042,13500.0
2009-06-10 12:30:00,22.45,22.47,22.4,22.47,13400.0,15.5042,15.518,15.4697,15.518,13400.0
2009-06-10 12:35:00,22.47,22.47,22.46,22.46,8300.0,15.518,15.518,15.5111,15.5111,8300.0
2009-06-10 12:40:00,22.45,22.45,22.41,22.41,11500.0,15.5042,15.5042,15.4766,15.4766,11500.0
2009-06-10 12:45:00,22.41,22.41,22.39,22.4,11100.0,15.4766,15.4766,15.4628,15.4697,11100.0
2009-06-10 12:50:00,22.41,22.44,22.4,22.44,6100.0,15.4766,15.4973,15.4697,15.4973,6100.0
2009-06-10 12:55:00,22.43,22.45,22.4,22.42,24900.0,15.4904,15.5042,15.4697,15.4835,24900.0
2009-06-10 13:00:00,22.41,22.43,22.37,22.38,54200.0,15.4766,15.4904,15.449,15.4559,54200.0
2009-06-10 13:05:00,22.38,22.41,22.37,22.41,19500.0,15.4559,15.4766,15.449,15.4766,19500.0
2009-06-10 13:10:00,22.41,22.42,22.4,22.4,6800.0,15.4766,15.4835,15.4697,15.4697,6800.0
2009-06-10 13:15:00,22.41,22.41,22.39,22.4,14000.0,15.4766,15.4766,15.4628,15.4697,14000.0
2009-06-10 13:20:00,22.39,22.41,22.39,22.4,11900.0,15.4628,15.4766,15.4628,15.4697,11900.0
2009-06-10 13:25:00,22.4,22.4,22.38,22.39,23600.0,15.4697,15.4697,15.4559,15.4628,23600.0
2009-06-10 13:30:00,22.39,22.39,22.34,22.34,33000.0,15.4628,15.4628,15.4282,15.4282,33000.0
2009-06-10 13:35:00,22.34,22.35,22.32,22.32,29600.0,15.4282,15.4352,15.4144,15.4144,29600.0
2009-06-10 13:40:00,22.32,22.33,22.27,22.27,15000.0,15.4144,15.4213,15.3799,15.3799,15000.0
2009-06-10 13:45:00,22.27,22.29,22.26,22.27,11500.0,15.3799,15.3937,15.373,15.3799,11500.0
2009-06-10 13:50:00,22.28,22.31,22.28,22.3,9700.0,15.3868,15.4075,15.3868,15.4006,9700.0
2009-06-10 13:55:00,22.31,22.32,22.3,22.31,8900.0,15.4075,15.4144,15.4006,15.4075,8900.0
2009-06-10 14:00:00,22.31,22.33,22.29,22.32,25300.0,15.4075,15.4213,15.3937,15.4144,25300.0
2009-06-10 14:05:00,22.32,22.33,22.3,22.31,24800.0,15.4144,15.4213,15.4006,15.4075,24800.0
2009-06-10 14:10:00,22.31,22.32,22.31,22.32,10200.0,15.4075,15.4144,15.4075,15.4144,10200.0
2009-06-10 14:15:00,22.32,22.32,22.29,22.3,12500.0,15.4144,15.4144,15.3937,15.4006,12500.0
2009-06-10 14:20:00,22.3,22.31,22.29,22.3,13500.0,15.4006,15.4075,15.3937,15.4006,13500.0
2009-06-10 14:25:00,22.3,22.31,22.29,22.3,14700.0,15.4006,15.4075,15.3937,15.4006,14700.0
2009-06-10 14:30:00,22.3,22.33,22.29,22.32,20700.0,15.4006,15.4213,15.3937,15.4144,20700.0
2009-06-10 14:35:00,22.33,22.35,22.33,22.33,17800.0,15.4213,15.4352,15.4213,15.4213,17800.0
2009-06-10 14:40:00,22.33,22.34,22.3,22.34,19600.0,15.4213,15.4282,15.4006,15.4282,19600.0
2009-06-10 14:45:00,22.35,22.41,22.34,22.41,17500.0,15.4352,15.4766,15.4282,15.4766,17500.0
2009-06-10 14:50:00,22.41,22.47,22.4,22.47,22300.0,15.4766,15.518,15.4697,15.518,22300.0
2009-06-10 14:55:00,22.45,22.47,22.44,22.46,51800.0,15.5042,15.518,15.4973,15.5111,51800.0
2009-06-10 15:00:00,22.46,22.47,22.44,22.45,11800.0,15.5111,15.518,15.4973,15.5042,11800.0
2009-06-10 15:05:00,22.45,22.45,22.4,22.42,12300.0,15.5042,15.5042,15.4697,15.4835,12300.0
2009-06-10 15:10:00,22.42,22.44,22.42,22.44,11900.0,15.4835,15.4973,15.4835,15.4973,11900.0
2009-06-10 15:15:00,22.44,22.44,22.4,22.42,20000.0,15.4973,15.4973,15.4697,15.4835,20000.0
2009-06-10 15:20:00,22.42,22.45,22.41,22.44,11800.0,15.4835,15.5042,15.4766,15.4973,11800.0
2009-06-10 15:25:00,22.43,22.44,22.39,22.43,18000.0,15.4904,15.4973,15.4628,15.4904,18000.0
2009-06-10 15:30:00,22.42,22.51,22.42,22.48,24900.0,15.4835,15.5457,15.4835,15.5249,24900.0
2009-06-10 15:35:00,22.48,22.49,22.45,22.49,37600.0,15.5249,15.5318,15.5042,15.5318,37600.0
2009-06-10 15:40:00,22.5,22.57,22.48,22.57,40600.0,15.5387,15.5871,15.5249,15.5871,40600.0
2009-06-10 15:45:00,22.57,22.61,22.55,22.6,58500.0,15.5871,15.6147,15.5733,15.6078,58500.0
2009-06-10 15:50:00,22.6,22.64,22.55,22.62,62300.0,15.6078,15.6354,15.5733,15.6216,62300.0
2009-06-10 15:55:00,22.62,22.64,22.6,22.63,94200.0,15.6216,15.6354,15.6078,15.6285,94200.0
2009-06-11 09:30:00,22.84,22.84,22.59,22.83,19700.0,15.7736,15.7736,15.6009,15.7666,19700.0
2009-06-11 09:35:00,22.8,23.0,22.8,22.97,42000.0,15.7459,15.8841,15.7459,15.8633,42000.0
2009-06-11 09:40:00,22.95,23.1,22.95,23.0,66000.0,15.8495,15.9531,15.8495,15.8841,66000.0
2009-06-11 09:45:00,22.99,23.05,22.94,22.97,114500.0,15.8771,15.9186,15.8426,15.8633,114500.0
2009-06-11 09:50:00,22.97,23.01,22.97,23.0,30800.0,15.8633,15.891,15.8633,15.8841,30800.0
2009-06-11 09:55:00,23.0,23.1,23.0,23.1,162000.0,15.8841,15.9531,15.8841,15.9531,162000.0
2009-06-11 10:00:00,23.1,23.19,23.09,23.18,40200.0,15.9531,16.0153,15.9462,16.0084,40200.0
2009-06-11 10:05:00,23.18,23.21,23.09,23.09,37900.0,16.0084,16.0291,15.9462,15.9462,37900.0
2009-06-11 10:10:00,23.09,23.1,23.0,23.01,47700.0,15.9462,15.9531,15.8841,15.891,47700.0
2009-06-11 10:15:00,23.02,23.09,23.0,23.09,42300.0,15.8979,15.9462,15.8841,15.9462,42300.0
2009-06-11 10:20:00,23.09,23.15,23.08,23.08,31800.0,15.9462,15.9876,15.9393,15.9393,31800.0
2009-06-11 10:25:00,23.09,23.14,23.09,23.13,4800.0,15.9462,15.9807,15.9462,15.9738,4800.0
2009-06-11 10:30:00,23.13,23.13,23.06,23.06,8900.0,15.9738,15.9738,15.9255,15.9255,8900.0
2009-06-11 10:35:00,23.06,23.06,23.02,23.06,11300.0,15.9255,15.9255,15.8979,15.9255,11300.0
2009-06-11 10:40:00,23.06,23.12,23.03,23.05,27600.0,15.9255,15.9669,15.9048,15.9186,27600.0
2009-06-11 10:45:00,23.05,23.06,23.03,23.04,5600.0,15.9186,15.9255,15.9048,15.9117,5600.0
2009-06-11 10:50:00,23.06,23.07,23.05,23.06,3000.0,15.9255,15.9324,15.9186,15.9255,3000.0
2009-06-11 10:55:00,23.05,23.07,23.0,23.02,35800.0,15.9186,15.9324,15.8841,15.8979,35800.0
2009-06-11 11:00:00,23.01,23.05,22.99,23.05,30000.0,15.891,15.9186,15.8771,15.9186,30000.0
2009-06-11 11:05:00,23.06,23.09,23.05,23.06,11400.0,15.9255,15.9462,15.9186,15.9255,11400.0
2009-06-11 11:10:00,23.06,23.13,23.06,23.13,13200.0,15.9255,15.9738,15.9255,15.9738,13200.0
2009-06-11 11:15:00,23.13,23.15,23.12,23.13,29000.0,15.9738,15.9876,15.9669,15.9738,29000.0
2009-06-11 11:20:00,23.12,23.19,23.1,23.19,49100.0,15.9669,16.0153,15.9531,16.0153,49100.0
2009-06-11 11:25:00,23.2,23.25,23.19,23.25,22600.0,16.0222,16.0567,16.0153,16.0567,22600.0
2009-06-11 11:30:00,23.25,23.25,23.24,23.24,12300.0,16.0567,16.0567,16.0498,16.0498,12300.0
2009-06-11 11:35:00,23.25,23.29,23.23,23.28,33900.0,16.0567,16.0843,16.0429,16.0774,33900.0
2009-06-11 11:40:00,23.28,23.29,23.24,23.27,43300.0,16.0774,16.0843,16.0498,16.0705,43300.0
2009-06-11 11:45:00,23.28,23.29,23.25,23.25,15900.0,16.0774,16.0843,16.0567,16.0567,15900.0
2009-06-11 11:50:00,23.25,23.27,23.24,23.27,24400.0,16.0567,16.0705,16.0498,16.0705,24400.0
2009-06-11 11:55:00,23.27,23.28,23.26,23.28,14400.0,16.0705,16.0774,16.0636,16.0774,14400.0
2009-06-11 12:00:00,23.28,23.29,23.27,23.28,21200.0,16.0774,16.0843,16.0705,16.0774,21200.0
2009-06-11 12:05:00,23.28,23.29,23.27,23.29,16500.0,16.0774,16.0843,16.0705,16.0843,16500.0
2009-06-11 12:10:00,23.28,23.29,23.23,23.23,18000.0,16.0774,16.0843,16.0429,16.0429,18000.0
2009-06-11 12:15:00,23.24,23.27,23.23,23.27,11800.0,16.0498,16.0705,16.0429,16.0705,11800.0
2009-06-11 12:20:00,23.27,23.34,23.26,23.33,62500.0,16.0705,16.1189,16.0636,16.112,62500.0
2009-06-11 12:25:00,23.33,23.35,23.33,23.35,16800.0,16.112,16.1258,16.112,16.1258,16800.0
2009-06-11 12:30:00,23.35,23.35,23.32,23.35,24200.0,16.1258,16.1258,16.105,16.1258,24200.0
2009-06-11 12:35:00,23.35,23.36,23.33,23.36,24800.0,16.1258,16.1327,16.112,16.1327,24800.0
2009-06-11 12:40:00,23.36,23.41,23.36,23.41,12500.0,16.1327,16.1672,16.1327,16.1672,12500.0
2009-06-11 12:45:00,23.41,23.41,23.38,23.39,12800.0,16.1672,16.1672,16.1465,16.1534,12800.0
2009-06-11 12:50:00,23.39,23.4,23.36,23.39,16100.0,16.1534,16.1603,16.1327,16.1534,16100.0
2009-06-11 12:55:00,23.39,23.41,23.39,23.41,24200.0,16.1534,16.1672,16.1534,16.1672,24200.0
2009-06-11 13:00:00,23.41,23.42,23.39,23.39,31900.0,16.1672,16.1741,16.1534,16.1534,31900.0
2009-06-11 13:05:00,23.4,23.41,23.36,23.37,18800.0,16.1603,16.1672,16.1327,16.1396,18800.0
2009-06-11 13:10:00,23.37,23.44,23.36,23.38,19700.0,16.1396,16.1879,16.1327,16.1465,19700.0
2009-06-11 13:15:00,23.37,23.41,23.35,23.4,9400.0,16.1396,16.1672,16.1258,16.1603,9400.0
2009-06-11 13:20:00,23.4,23.4,23.39,23.4,21300.0,16.1603,16.1603,16.1534,16.1603,21300.0
2009-06-11 13:25:00,23.39,23.46,23.39,23.46,23000.0,16.1534,16.2017,16.1534,16.2017,23000.0
2009-06-11 13:30:00,23.47,23.48,23.42,23.45,17100.0,16.2086,16.2155,16.1741,16.1948,17100.0
2009-06-11 13:35:00,23.46,23.46,23.43,23.44,8100.0,16.2017,16.2017,16.181,16.1879,8100.0
2009-06-11 13:40:00,23.43,23.44,23.41,23.42,8400.0,16.181,16.1879,16.1672,16.1741,8400.0
2009-06-11 13:45:00,23.43,23.47,23.42,23.44,19900.0,16.181,16.2086,16.1741,16.1879,19900.0
2009-06-11 13:50:00,23.44,23.45,23.42,23.44,12400.0,16.1879,16.1948,16.1741,16.1879,12400.0
2009-06-11 13:55:00,23.44,23.45,23.39,23.42,25500.0,16.1879,16.1948,16.1534,16.1741,25500.0
2009-06-11 14:00:00,23.4,23.41,23.37,23.39,19200.0,16.1603,16.1672,16.1396,16.1534,19200.0
2009-06-11 14:05:00,23.4,23.44,23.38,23.39,25100.0,16.1603,16.1879,16.1465,16.1534,25100.0
2009-06-11 14:10:00,23.39,23.4,23.37,23.39,20700.0,16.1534,16.1603,16.1396,16.1534,20700.0
2009-06-11 14:15:00,23.4,23.43,23.37,23.41,27600.0,16.1603,16.181,16.1396,16.1672,27600.0
2009-06-11 14:20:00,23.41,23.43,23.35,23.38,19500.0,16.1672,16.181,16.1258,16.1465,19500.0
2009-06-11 14:25:00,23.39,23.4,23.38,23.39,12000.0,16.1534,16.1603,16.1465,16.1534,12000.0
2009-06-11 14:30:00,23.38,23.43,23.38,23.4,19300.0,16.1465,16.181,16.1465,16.1603,19300.0
2009-06-11 14:35:00,23.41,23.41,23.33,23.34,27900.0,16.1672,16.1672,16.112,16.1189,27900.0
2009-06-11 14:40:00,23.33,23.34,23.31,23.31,14800.0,16.112,16.1189,16.0981,16.0981,14800.0
2009-06-11 14:45:00,23.31,23.38,23.31,23.37,20100.0,16.0981,16.1465,16.0981,16.1396,20100.0
2009-06-11 14:50:00,23.37,23.38,23.32,23.34,55300.0,16.1396,16.1465,16.105,16.1189,55300.0
2009-06-11 14:55:00,23.35,23.45,23.35,23.45,29600.0,16.1258,16.1948,16.1258,16.1948,29600.0
2009-06-11 15:00:00,23.45,23.45,23.4,23.42,34500.0,16.1948,16.1948,16.1603,16.1741,34500.0
2009-06-11 15:05:00,23.42,23.47,23.42,23.45,22300.0,16.1741,16.2086,16.1741,16.1948,22300.0
2009-06-11 15:10:00,23.46,23.47,23.43,23.44,27100.0,16.2017,16.2086,16.181,16.1879,27100.0
2009-06-11 15:15:00,23.44,23.48,23.43,23.45,29400.0,16.1879,16.2155,16.181,16.1948,29400.0
2009-06-11 15:20:00,23.45,23.47,23.42,23.46,28200.0,16.1948,16.2086,16.1741,16.2017,28200.0
2009-06-11 15:25:00,23.47,23.47,23.42,23.42,28900.0,16.2086,16.2086,16.1741,16.1741,28900.0
2009-06-11 15:30:00,23.41,23.41,23.31,23.37,48400.0,16.1672,16.1672,16.0981,16.1396,48400.0
2009-06-11 15:35:00,23.38,23.44,23.37,23.42,44400.0,16.1465,16.1879,16.1396,16.1741,44400.0
2009-06-11 15:40:00,23.41,23.45,23.35,23.35,66700.0,16.1672,16.1948,16.1258,16.1258,66700.0
2009-06-11 15:45:00,23.36,23.42,23.35,23.38,59900.0,16.1327,16.1741,16.1258,16.1465,59900.0
2009-06-11 15:50:00,23.39,23.4,23.32,23.33,76800.0,16.1534,16.1603,16.105,16.112,76800.0
2009-06-11 15:55:00,23.33,23.33,23.26,23.3,111600.0,16.112,16.112,16.0636,16.0912,111600.0
2009-06-12 09:30:00,23.23,23.23,22.95,23.0,24800.0,16.0429,16.0429,15.8495,15.8841,24800.0
2009-06-12 09:35:00,22.98,23.11,22.98,23.05,16500.0,15.8702,15.96,15.8702,15.9186,16500.0
2009-06-12 09:40:00,23.07,23.14,22.95,23.03,25200.0,15.9324,15.9807,15.8495,15.9048,25200.0
2009-06-12 09:45:00,23.03,23.07,22.99,23.01,15800.0,15.9048,15.9324,15.8771,15.891,15800.0
2009-06-12 09:50:00,23.0,23.08,22.99,23.0,14200.0,15.8841,15.9393,15.8771,15.8841,14200.0
2009-06-12 09:55:00,22.99,23.0,22.85,22.93,18900.0,15.8771,15.8841,15.7805,15.8357,18900.0
2009-06-12 10:00:00,22.91,22.98,22.88,22.98,11200.0,15.8219,15.8702,15.8012,15.8702,11200.0
2009-06-12 10:05:00,22.98,22.99,22.94,22.96,10100.0,15.8702,15.8771,15.8426,15.8564,10100.0
2009-06-12 10:10:00,22.96,22.96,22.9,22.92,11500.0,15.8564,15.8564,15.815,15.8288,11500.0
2009-06-12 10:15:00,22.92,22.97,22.9,22.97,12500.0,15.8288,15.8633,15.815,15.8633,12500.0
2009-06-12 10:20:00,22.97,23.09,22.95,23.08,26100.0,15.8633,15.9462,15.8495,15.9393,26100.0
2009-06-12 10:25:00,23.08,23.13,23.04,23.04,32700.0,15.9393,15.9738,15.9117,15.9117,32700.0
2009-06-12 10:30:00,23.04,23.04,23.0,23.03,11900.0,15.9117,15.9117,15.8841,15.9048,11900.0
2009-06-12 10:35:00,23.03,23.1,23.03,23.1,12900.0,15.9048,15.9531,15.9048,15.9531,12900.0
2009-06-12 10:40:00,23.1,23.19,23.1,23.16,16900.0,15.9531,16.0153,15.9531,15.9945,16900.0
2009-06-12 10:45:00,23.16,23.23,23.14,23.22,25700.0,15.9945,16.0429,15.9807,16.036,25700.0
2009-06-12 10:50:00,23.23,23.24,23.17,23.24,39000.0,16.0429,16.0498,16.0015,16.0498,39000.0
2009-06-12 10:55:00,23.24,23.24,23.21,23.23,16900.0,16.0498,16.0498,16.0291,16.0429,16900.0
2009-06-12 11:00:00,23.22,23.23,23.19,23.19,12900.0,16.036,16.0429,16.0153,16.0153,12900.0
2009-06-12 11:05:00,23.2,23.2,23.15,23.15,16600.0,16.0222,16.0222,15.9876,15.9876,16600.0
2009-06-12 11:10:00,23.15,23.15,23.13,23.13,5000.0,15.9876,15.9876,15.9738,15.9738,5000.0
2009-06-12 11:15:00,23.13,23.14,23.09,23.12,20500.0,15.9738,15.9807,15.9462,15.9669,20500.0
2009-06-12 11:20:00,23.13,23.13,23.12,23.13,3500.0,15.9738,15.9738,15.9669,15.9738,3500.0
2009-06-12 11:25:00,23.13,23.13,23.12,23.12,3700.0,15.9738,15.9738,15.9669,15.9669,3700.0
2009-06-12 11:30:00,23.13,23.14,23.12,23.14,11900.0,15.9738,15.9807,15.9669,15.9807,11900.0
2009-06-12 11:35:00,23.14,23.15,23.13,23.14,5700.0,15.9807,15.9876,15.9738,15.9807,5700.0
2009-06-12 11:40:00,23.13,23.13,23.07,23.07,8700.0,15.9738,15.9738,15.9324,15.9324,8700.0
2009-06-12 11:45:00,23.07,23.1,23.02,23.1,25600.0,15.9324,15.9531,15.8979,15.9531,25600.0
2009-06-12 11:50:00,23.1,23.12,23.1,23.11,5400.0,15.9531,15.9669,15.9531,15.96,5400.0
2009-06-12 11:55:00,23.1,23.1,23.08,23.08,3200.0,15.9531,15.9531,15.9393,15.9393,3200.0
2009-06-12 12:00:00,23.08,23.1,23.08,23.1,6000.0,15.9393,15.9531,15.9393,15.9531,6000.0
2009-06-12 12:05:00,23.1,23.11,23.08,23.1,13500.0,15.9531,15.96,15.9393,15.9531,13500.0
2009-06-12 12:10:00,23.11,23.11,23.1,23.1,2000.0,15.96,15.96,15.9531,15.9531,2000.0
2009-06-12 12:15:00,23.1,23.1,23.07,23.07,5600.0,15.9531,15.9531,15.9324,15.9324,5600.0
2009-06-12 12:20:00,23.08,23.08,23.03,23.03,10900.0,15.9393,15.9393,15.9048,15.9048,10900.0
2009-06-12 12:25:00,23.03,23.03,23.0,23.0,14600.0,15.9048,15.9048,15.8841,15.8841,14600.0
2009-06-12 12:30:00,23.0,23.0,22.96,22.96,13800.0,15.8841,15.8841,15.8564,15.8564,13800.0
2009-06-12 12:35:00,22.96,22.98,22.96,22.97,12100.0,15.8564,15.8702,15.8564,15.8633,12100.0
2009-06-12 12:40:00,22.97,23.0,22.97,23.0,10500.0,15.8633,15.8841,15.8633,15.8841,10500.0
2009-06-12 12:45:00,23.0,23.02,22.99,23.02,4000.0,15.8841,15.8979,15.8771,15.8979,4000.0
2009-06-12 12:50:00,23.02,23.03,22.95,22.96,12400.0,15.8979,15.9048,15.8495,15.8564,12400.0
2009-06-12 12:55:00,22.97,23.04,22.96,23.03,7500.0,15.8633,15.9117,15.8564,15.9048,7500.0
2009-06-12 13:00:00,23.04,23.1,23.04,23.09,2700.0,15.9117,15.9531,15.9117,15.9462,2700.0
2009-06-12 13:05:00,23.09,23.11,23.02,23.03,19800.0,15.9462,15.96,15.8979,15.9048,19800.0
2009-06-12 13:10:00,23.01,23.06,23.01,23.05,10800.0,15.891,15.9255,15.891,15.9186,10800.0
2009-06-12 13:15:00,23.05,23.09,23.05,23.09,18300.0,15.9186,15.9462,15.9186,15.9462,18300.0
2009-06-12 13:20:00,23.09,23.13,23.09,23.12,5800.0,15.9462,15.9738,15.9462,15.9669,5800.0
2009-06-12 13:25:00,23.13,23.13,23.12,23.12,1500.0,15.9738,15.9738,15.9669,15.9669,1500.0
2009-06-12 13:30:00,23.13,23.13,23.1,23.11,9800.0,15.9738,15.9738,15.9531,15.96,9800.0
2009-06-12 13:35:00,23.11,23.13,23.11,23.12,11400.0,15.96,15.9738,15.96,15.9669,11400.0
2009-06-12 13:40:00,23.13,23.16,23.11,23.14,29400.0,15.9738,15.9945,15.96,15.9807,29400.0
2009-06-12 13:45:00,23.14,23.16,23.14,23.15,2600.0,15.9807,15.9945,15.9807,15.9876,2600.0
2009-06-12 13:50:00,23.15,23.18,23.15,23.17,23700.0,15.9876,16.0084,15.9876,16.0015,23700.0
2009-06-12 13:55:00,23.17,23.22,23.17,23.21,14400.0,16.0015,16.036,16.0015,16.0291,14400.0
2009-06-12 14:00:00,23.2,23.22,23.13,23.13,12100.0,16.0222,16.036,15.9738,15.9738,12100.0
2009-06-12 14:05:00,23.13,23.15,23.13,23.14,9800.0,15.9738,15.9876,15.9738,15.9807,9800.0
2009-06-12 14:10:00,23.14,23.14,23.12,23.12,6100.0,15.9807,15.9807,15.9669,15.9669,6100.0
2009-06-12 14:15:00,23.12,23.13,23.12,23.13,4000.0,15.9669,15.9738,15.9669,15.9738,4000.0
2009-06-12 14:20:00,23.13,23.17,23.13,23.16,14700.0,15.9738,16.0015,15.9738,15.9945,14700.0
2009-06-12 14:25:00,23.15,23.17,23.15,23.17,7100.0,15.9876,16.0015,15.9876,16.0015,7100.0
2009-06-12 14:30:00,23.17,23.22,23.17,23.22,10700.0,16.0015,16.036,16.0015,16.036,10700.0
2009-06-12 14:35:00,23.22,23.25,23.22,23.25,8600.0,16.036,16.0567,16.036,16.0567,8600.0
2009-06-12 14:40:00,23.24,23.39,23.24,23.39,36200.0,16.0498,16.1534,16.0498,16.1534,36200.0
2009-06-12 14:45:00,23.39,23.41,23.38,23.4,22700.0,16.1534,16.1672,16.1465,16.1603,22700.0
2009-06-12 14:50:00,23.39,23.4,23.38,23.4,16200.0,16.1534,16.1603,16.1465,16.1603,16200.0
2009-06-12 14:55:00,23.4,23.42,23.39,23.41,23200.0,16.1603,16.1741,16.1534,16.1672,23200.0
2009-06-12 15:00:00,23.41,23.45,23.41,23.43,25400.0,16.1672,16.1948,16.1672,16.181,25400.0
2009-06-12 15:05:00,23.43,23.44,23.42,23.42,17500.0,16.181,16.1879,16.1741,16.1741,17500.0
2009-06-12 15:10:00,23.41,23.45,23.41,23.42,18700.0,16.1672,16.1948,16.1672,16.1741,18700.0
2009-06-12 15:15:00,23.42,23.42,23.41,23.41,9600.0,16.1741,16.1741,16.1672,16.1672,9600.0
2009-06-12 15:20:00,23.41,23.42,23.4,23.41,26100.0,16.1672,16.1741,16.1603,16.1672,26100.0
2009-06-12 15:25:00,23.4,23.43,23.4,23.43,46700.0,16.1603,16.181,16.1603,16.181,46700.0
2009-06-12 15:30:00,23.43,23.45,23.42,23.43,27900.0,16.181,16.1948,16.1741,16.181,27900.0
2009-06-12 15:35:00,23.43,23.43,23.4,23.4,60300.0,16.181,16.181,16.1603,16.1603,60300.0
2009-06-12 15:40:00,23.4,23.41,23.4,23.41,26000.0,16.1603,16.1672,16.1603,16.1672,26000.0
2009-06-12 15:45:00,23.41,23.41,23.37,23.39,101200.0,16.1672,16.1672,16.1396,16.1534,101200.0
2009-06-12 15:50:00,23.39,23.47,23.39,23.44,88200.0,16.1534,16.2086,16.1534,16.1879,88200.0
2009-06-12 15:55:00,23.44,23.52,23.44,23.52,97900.0,16.1879,16.2432,16.1879,16.2432,97900.0
2009-06-15 09:30:00,23.23,23.45,22.92,22.99,22600.0,16.0429,16.1948,15.8288,15.8771,22600.0
2009-06-15 09:35:00,23.03,23.17,22.97,23.14,22500.0,15.9048,16.0015,15.8633,15.9807,22500.0
2009-06-15 09:40:00,23.14,23.15,22.98,22.98,25600.0,15.9807,15.9876,15.8702,15.8702,25600.0
2009-06-15 09:45:00,22.98,22.98,22.83,22.87,22100.0,15.8702,15.8702,15.7666,15.7943,22100.0
2009-06-15 09:50:00,22.89,22.94,22.85,22.94,16400.0,15.8081,15.8426,15.7805,15.8426,16400.0
2009-06-15 09:55:00,22.94,23.0,22.9,23.0,17800.0,15.8426,15.8841,15.815,15.8841,17800.0
2009-06-15 10:00:00,23.0,23.02,22.99,23.01,16800.0,15.8841,15.8979,15.8771,15.891,16800.0
2009-06-15 10:05:00,23.02,23.03,23.01,23.02,8700.0,15.8979,15.9048,15.891,15.8979,8700.0
2009-06-15 10:10:00,23.03,23.09,23.02,23.08,17900.0,15.9048,15.9462,15.8979,15.9393,17900.0
2009-06-15 10:15:00,23.08,23.1,23.06,23.09,18700.0,15.9393,15.9531,15.9255,15.9462,18700.0
2009-06-15 10:20:00,23.09,23.19,23.09,23.18,57000.0,15.9462,16.0153,15.9462,16.0084,57000.0
2009-06-15 10:25:00,23.18,23.19,23.17,23.19,16400.0,16.0084,16.0153,16.0015,16.0153,16400.0
2009-06-15 10:30:00,23.18,23.19,23.04,23.07,46400.0,16.0084,16.0153,15.9117,15.9324,46400.0
2009-06-15 10:35:00,23.06,23.06,22.95,22.98,44500.0,15.9255,15.9255,15.8495,15.8702,44500.0
2009-06-15 10:40:00,22.98,22.99,22.94,22.95,26100.0,15.8702,15.8771,15.8426,15.8495,26100.0
2009-06-15 10:45:00,22.95,22.97,22.93,22.94,21400.0,15.8495,15.8633,15.8357,15.8426,21400.0
2009-06-15 10:50:00,22.94,22.98,22.93,22.98,11500.0,15.8426,15.8702,15.8357,15.8702,11500.0
2009-06-15 10:55:00,22.98,23.01,22.97,22.98,21300.0,15.8702,15.891,15.8633,15.8702,21300.0
2009-06-15 11:00:00,22.97,22.98,22.89,22.9,24000.0,15.8633,15.8702,15.8081,15.815,24000.0
2009-06-15 11:05:00,22.9,22.9,22.82,22.82,17700.0,15.815,15.815,15.7597,15.7597,17700.0
2009-06-15 11:10:00,22.82,22.82,22.81,22.81,5300.0,15.7597,15.7597,15.7528,15.7528,5300.0
2009-06-15 11:15:00,22.81,22.82,22.8,22.8,17300.0,15.7528,15.7597,15.7459,15.7459,17300.0
2009-06-15 11:20:00,22.79,22.82,22.79,22.82,10300.0,15.739,15.7597,15.739,15.7597,10300.0
2009-06-15 11:25:00,22.81,22.82,22.77,22.77,16000.0,15.7528,15.7597,15.7252,15.7252,16000.0
2009-06-15 11:30:00,22.78,22.8,22.77,22.8,13100.0,15.7321,15.7459,15.7252,15.7459,13100.0
2009-06-15 11:35:00,22.79,22.8,22.74,22.78,20600.0,15.739,15.7459,15.7045,15.7321,20600.0
2009-06-15 11:40:00,22.78,22.79,22.75,22.76,10600.0,15.7321,15.739,15.7114,15.7183,10600.0
2009-06-15 11:45:00,22.77,22.8,22.76,22.79,8600.0,15.7252,15.7459,15.7183,15.739,8600.0
2009-06-15 11:50:00,22.79,22.79,22.74,22.75,11000.0,15.739,15.739,15.7045,15.7114,11000.0
2009-06-15 11:55:00,22.74,22.88,22.74,22.87,59200.0,15.7045,15.8012,15.7045,15.7943,59200.0
2009-06-15 12:00:00,22.87,22.88,22.86,22.86,14900.0,15.7943,15.8012,15.7874,15.7874,14900.0
2009-06-15 12:05:00,22.87,22.87,22.84,22.86,16600.0,15.7943,15.7943,15.7736,15.7874,16600.0
2009-06-15 12:10:00,22.85,22.85,22.79,22.79,12000.0,15.7805,15.7805,15.739,15.739,12000.0
2009-06-15 12:15:00,22.8,22.82,22.79,22.8,6400.0,15.7459,15.7597,15.739,15.7459,6400.0
2009-06-15 12:20:00,22.8,22.85,22.8,22.85,11300.0,15.7459,15.7805,15.7459,15.7805,11300.0
2009-06-15 12:25:00,22.85,22.86,22.83,22.83,12100.0,15.7805,15.7874,15.7666,15.7666,12100.0
2009-06-15 12:30:00,22.83,22.84,22.83,22.83,3100.0,15.7666,15.7736,15.7666,15.7666,3100.0
2009-06-15 12:35:00,22.84,22.85,22.83,22.85,13500.0,15.7736,15.7805,15.7666,15.7805,13500.0
2009-06-15 12:40:00,22.85,22.89,22.85,22.89,4700.0,15.7805,15.8081,15.7805,15.8081,4700.0
2009-06-15 12:45:00,22.88,22.89,22.88,22.89,10600.0,15.8012,15.8081,15.8012,15.8081,10600.0
2009-06-15 12:50:00,22.89,22.89,22.86,22.88,20000.0,15.8081,15.8081,15.7874,15.8012,20000.0
2009-06-15 12:55:00,22.88,22.9,22.87,22.9,9000.0,15.8012,15.815,15.7943,15.815,9000.0
2009-06-15 13:00:00,22.89,22.9,22.85,22.85,18200.0,15.8081,15.815,15.7805,15.7805,18200.0
2009-06-15 13:05:00,22.85,22.88,22.84,22.88,6900.0,15.7805,15.8012,15.7736,15.8012,6900.0
2009-06-15 13:10:00,22.88,22.97,22.88,22.96,20400.0,15.8012,15.8633,15.8012,15.8564,20400.0
2009-06-15 13:15:00,22.96,22.98,22.93,22.93,24500.0,15.8564,15.8702,15.8357,15.8357,24500.0
2009-06-15 13:20:00,22.94,22.97,22.93,22.95,25900.0,15.8426,15.8633,15.8357,15.8495,25900.0
2009-06-15 13:25:00,22.96,22.96,22.93,22.93,7700.0,15.8564,15.8564,15.8357,15.8357,7700.0
2009-06-15 13:30:00,22.93,22.93,22.83,22.84,29500.0,15.8357,15.8357,15.7666,15.7736,29500.0
2009-06-15 13:35:00,22.84,22.84,22.81,22.81,14800.0,15.7736,15.7736,15.7528,15.7528,14800.0
2009-06-15 13:40:00,22.81,22.82,22.81,22.81,7300.0,15.7528,15.7597,15.7528,15.7528,7300.0
2009-06-15 13:45:00,22.82,22.82,22.79,22.81,25000.0,15.7597,15.7597,15.739,15.7528,25000.0
2009-06-15 13:50:00,22.81,22.82,22.81,22.82,14000.0,15.7528,15.7597,15.7528,15.7597,14000.0
2009-06-15 13:55:00,22.82,22.82,22.76,22.79,49600.0,15.7597,15.7597,15.7183,15.739,49600.0
2009-06-15 14:00:00,22.78,22.85,22.76,22.84,17700.0,15.7321,15.7805,15.7183,15.7736,17700.0
2009-06-15 14:05:00,22.84,22.84,22.81,22.81,13700.0,15.7736,15.7736,15.7528,15.7528,13700.0
2009-06-15 14:10:00,22.81,22.82,22.79,22.8,10000.0,15.7528,15.7597,15.739,15.7459,10000.0
2009-06-15 14:15:00,22.8,22.81,22.78,22.79,14000.0,15.7459,15.7528,15.7321,15.739,14000.0
2009-06-15 14:20:00,22.8,22.8,22.78,22.78,8400.0,15.7459,15.7459,15.7321,15.7321,8400.0
2009-06-15 14:25:00,22.78,22.8,22.78,22.78,14900.0,15.7321,15.7459,15.7321,15.7321,14900.0
2009-06-15 14:30:00,22.78,22.78,22.76,22.77,10600.0,15.7321,15.7321,15.7183,15.7252,10600.0
2009-06-15 14:35:00,22.77,22.77,22.74,22.74,19000.0,15.7252,15.7252,15.7045,15.7045,19000.0
2009-06-15 14:40:00,22.74,22.77,22.73,22.76,28100.0,15.7045,15.7252,15.6976,15.7183,28100.0
2009-06-15 14:45:00,22.76,22.77,22.74,22.76,12500.0,15.7183,15.7252,15.7045,15.7183,12500.0
2009-06-15 14:50:00,22.77,22.77,22.74,22.74,10400.0,15.7252,15.7252,15.7045,15.7045,10400.0
2009-06-15 14:55:00,22.73,22.74,22.7,22.74,21300.0,15.6976,15.7045,15.6769,15.7045,21300.0
2009-06-15 15:00:00,22.74,22.74,22.69,22.72,44100.0,15.7045,15.7045,15.67,15.6907,44100.0
2009-06-15 15:05:00,22.72,22.75,22.71,22.75,19100.0,15.6907,15.7114,15.6838,15.7114,19100.0
2009-06-15 15:10:00,22.74,22.8,22.74,22.79,12000.0,15.7045,15.7459,15.7045,15.739,12000.0
2009-06-15 15:15:00,22.79,22.85,22.78,22.84,30700.0,15.739,15.7805,15.7321,15.7736,30700.0
2009-06-15 15:20:00,22.84,22.85,22.83,22.84,13600.0,15.7736,15.7805,15.7666,15.7736,13600.0
2009-06-15 15:25:00,22.84,22.84,22.81,22.84,18900.0,15.7736,15.7736,15.7528,15.7736,18900.0
2009-06-15 15:30:00,22.84,22.85,22.82,22.83,25500.0,15.7736,15.7805,15.7597,15.7666,25500.0
2009-06-15 15:35:00,22.83,22.87,22.81,22.82,26400.0,15.7666,15.7943,15.7528,15.7597,26400.0
2009-06-15 15:40:00,22.81,22.81,22.74,22.74,36200.0,15.7528,15.7528,15.7045,15.7045,36200.0
2009-06-15 15:45:00,22.74,22.81,22.74,22.78,39400.0,15.7045,15.7528,15.7045,15.7321,39400.0
2009-06-15 15:50:00,22.78,22.82,22.76,22.82,53000.0,15.7321,15.7597,15.7183,15.7597,53000.0
2009-06-15 15:55:00,22.82,22.86,22.81,22.84,77100.0,15.7597,15.7874,15.7528,15.7736,77100.0
2009-06-16 09:30:00,22.93,23.01,22.74,22.78,18900.0,15.8357,15.891,15.7045,15.7321,18900.0
2009-06-16 09:35:00,22.78,22.84,22.73,22.75,4500.0,15.7321,15.7736,15.6976,15.7114,4500.0
2009-06-16 09:40:00,22.74,22.78,22.73,22.76,2900.0,15.7045,15.7321,15.6976,15.7183,2900.0
2009-06-16 09:45:00,22.77,22.91,22.77,22.87,24100.0,15.7252,15.8219,15.7252,15.7943,24100.0
2009-06-16 09:50:00,22.87,22.89,22.81,22.82,13500.0,15.7943,15.8081,15.7528,15.7597,13500.0
2009-06-16 09:55:00,22.81,22.84,22.77,22.82,18800.0,15.7528,15.7736,15.7252,15.7597,18800.0
2009-06-16 10:00:00,22.82,22.9,22.8,22.88,22600.0,15.7597,15.815,15.7459,15.8012,22600.0
2009-06-16 10:05:00,22.89,22.93,22.88,22.92,14200.0,15.8081,15.8357,15.8012,15.8288,14200.0
2009-06-16 10:10:00,22.91,22.92,22.85,22.85,15900.0,15.8219,15.8288,15.7805,15.7805,15900.0
2009-06-16 10:15:00,22.82,22.84,22.79,22.82,18100.0,15.7597,15.7736,15.739,15.7597,18100.0
2009-06-16 10:20:00,22.83,22.87,22.83,22.87,10000.0,15.7666,15.7943,15.7666,15.7943,10000.0
2009-06-16 10:25:00,22.87,22.91,22.82,22.82,29000.0,15.7943,15.8219,15.7597,15.7597,29000.0
2009-06-16 10:30:00,22.82,22.82,22.78,22.81,7700.0,15.7597,15.7597,15.7321,15.7528,7700.0
2009-06-16 10:35:00,22.8,22.84,22.8,22.84,15300.0,15.7459,15.7736,15.7459,15.7736,15300.0
2009-06-16 10:40:00,22.83,22.85,22.83,22.85,15600.0,15.7666,15.7805,15.7666,15.7805,15600.0
2009-06-16 10:45:00,22.84,22.86,22.84,22.85,7600.0,15.7736,15.7874,15.7736,15.7805,7600.0
2009-06-16 10:50:00,22.85,22.86,22.77,22.77,20000.0,15.7805,15.7874,15.7252,15.7252,20000.0
2009-06-16 10:55:00,22.76,22.84,22.76,22.83,17700.0,15.7183,15.7736,15.7183,15.7666,17700.0
2009-06-16 11:00:00,22.83,22.84,22.79,22.81,17100.0,15.7666,15.7736,15.739,15.7528,17100.0
2009-06-16 11:05:00,22.81,22.82,22.77,22.79,6500.0,15.7528,15.7597,15.7252,15.739,6500.0
2009-06-16 11:10:00,22.78,22.8,22.78,22.79,8100.0,15.7321,15.7459,15.7321,15.739,8100.0
2009-06-16 11:15:00,22.8,22.8,22.75,22.75,6700.0,15.7459,15.7459,15.7114,15.7114,6700.0
2009-06-16 11:20:00,22.75,22.76,22.71,22.72,7200.0,15.7114,15.7183,15.6838,15.6907,7200.0
2009-06-16 11:25:00,22.71,22.76,22.68,22.76,14000.0,15.6838,15.7183,15.6631,15.7183,14000.0
2009-06-16 11:30:00,22.75,22.78,22.71,22.72,16000.0,15.7114,15.7321,15.6838,15.6907,16000.0
2009-06-16 11:35:00,22.72,22.77,22.71,22.77,9400.0,15.6907,15.7252,15.6838,15.7252,9400.0
2009-06-16 11:40:00,22.76,22.76,22.73,22.73,4500.0,15.7183,15.7183,15.6976,15.6976,4500.0
2009-06-16 11:45:00,22.73,22.73,22.64,22.64,8800.0,15.6976,15.6976,15.6354,15.6354,8800.0
2009-06-16 11:50:00,22.63,22.64,22.61,22.64,10800.0,15.6285,15.6354,15.6147,15.6354,10800.0
2009-06-16 11:55:00,22.63,22.65,22.61,22.61,10900.0,15.6285,15.6423,15.6147,15.6147,10900.0
2009-06-16 12:00:00,22.6,22.62,22.59,22.6,11400.0,15.6078,15.6216,15.6009,15.6078,11400.0
2009-06-16 12:05:00,22.61,22.61,22.6,22.61,2000.0,15.6147,15.6147,15.6078,15.6147,2000.0
2009-06-16 12:10:00,22.61,22.63,22.61,22.61,7900.0,15.6147,15.6285,15.6147,15.6147,7900.0
2009-06-16 12:15:00,22.61,22.61,22.58,22.6,8700.0,15.6147,15.6147,15.594,15.6078,8700.0
2009-06-16 12:20:00,22.61,22.61,22.57,22.58,2700.0,15.6147,15.6147,15.5871,15.594,2700.0
2009-06-16 12:25:00,22.58,22.59,22.58,22.58,4900.0,15.594,15.6009,15.594,15.594,4900.0
2009-06-16 12:30:00,22.58,22.59,22.55,22.55,4800.0,15.594,15.6009,15.5733,15.5733,4800.0
2009-06-16 12:35:00,22.55,22.56,22.5,22.5,10700.0,15.5733,15.5802,15.5387,15.5387,10700.0
2009-06-16 12:40:00,22.49,22.49,22.45,22.46,7300.0,15.5318,15.5318,15.5042,15.5111,7300.0
2009-06-16 12:45:00,22.46,22.48,22.45,22.45,11900.0,15.5111,15.5249,15.5042,15.5042,11900.0
2009-06-16 12:50:00,22.45,22.45,22.41,22.42,20600.0,15.5042,15.5042,15.4766,15.4835,20600.0
2009-06-16 12:55:00,22.42,22.45,22.41,22.45,27200.0,15.4835,15.5042,15.4766,15.5042,27200.0
2009-06-16 13:00:00,22.45,22.45,22.36,22.39,28700.0,15.5042,15.5042,15.4421,15.4628,28700.0
2009-06-16 13:05:00,22.4,22.41,22.39,22.41,12900.0,15.4697,15.4766,15.4628,15.4766,12900.0
2009-06-16 13:10:00,22.4,22.41,22.39,22.39,7100.0,15.4697,15.4766,15.4628,15.4628,7100.0
2009-06-16 13:15:00,22.39,22.4,22.38,22.39,9800.0,15.4628,15.4697,15.4559,15.4628,9800.0
2009-06-16 13:20:00,22.4,22.4,22.37,22.39,20800.0,15.4697,15.4697,15.449,15.4628,20800.0
2009-06-16 13:25:00,22.39,22.4,22.39,22.4,20500.0,15.4628,15.4697,15.4628,15.4697,20500.0
2009-06-16 13:30:00,22.39,22.39,22.38,22.39,7200.0,15.4628,15.4628,15.4559,15.4628,7200.0
2009-06-16 13:35:00,22.39,22.39,22.38,22.38,15600.0,15.4628,15.4628,15.4559,15.4559,15600.0
2009-06-16 13:40:00,22.38,22.41,22.38,22.4,21900.0,15.4559,15.4766,15.4559,15.4697,21900.0
2009-06-16 13:45:00,22.4,22.4,22.38,22.39,21500.0,15.4697,15.4697,15.4559,15.4628,21500.0
2009-06-16 13:50:00,22.39,22.39,22.37,22.38,5200.0,15.4628,15.4628,15.449,15.4559,5200.0
2009-06-16 13:55:00,22.37,22.38,22.34,22.37,32800.0,15.449,15.4559,15.4282,15.449,32800.0
2009-06-16 14:00:00,22.36,22.36,22.32,22.33,32100.0,15.4421,15.4421,15.4144,15.4213,32100.0
2009-06-16 14:05:00,22.33,22.35,22.31,22.35,17600.0,15.4213,15.4352,15.4075,15.4352,17600.0
2009-06-16 14:10:00,22.34,22.41,22.33,22.37,41400.0,15.4282,15.4766,15.4213,15.449,41400.0
2009-06-16 14:15:00,22.37,22.38,22.33,22.37,42300.0,15.449,15.4559,15.4213,15.449,42300.0
2009-06-16 14:20:00,22.37,22.38,22.36,22.36,12700.0,15.449,15.4559,15.4421,15.4421,12700.0
2009-06-16 14:25:00,22.37,22.38,22.35,22.37,20900.0,15.449,15.4559,15.4352,15.449,20900.0
2009-06-16 14:30:00,22.38,22.38,22.33,22.33,29200.0,15.4559,15.4559,15.4213,15.4213,29200.0
2009-06-16 14:35:00,22.33,22.4,22.31,22.4,25700.0,15.4213,15.4697,15.4075,15.4697,25700.0
2009-06-16 14:40:00,22.4,22.4,22.36,22.36,12100.0,15.4697,15.4697,15.4421,15.4421,12100.0
2009-06-16 14:45:00,22.36,22.41,22.36,22.39,30200.0,15.4421,15.4766,15.4421,15.4628,30200.0
2009-06-16 14:50:00,22.38,22.41,22.38,22.39,15800.0,15.4559,15.4766,15.4559,15.4628,15800.0
2009-06-16 14:55:00,22.4,22.42,22.39,22.41,24900.0,15.4697,15.4835,15.4628,15.4766,24900.0
2009-06-16 15:00:00,22.42,22.43,22.39,22.4,45100.0,15.4835,15.4904,15.4628,15.4697,45100.0
2009-06-16 15:05:00,22.41,22.43,22.36,22.38,29000.0,15.4766,15.4904,15.4421,15.4559,29000.0
2009-06-16 15:10:00,22.38,22.4,22.36,22.38,24600.0,15.4559,15.4697,15.4421,15.4559,24600.0
2009-06-16 15:15:00,22.39,22.44,22.39,22.42,26700.0,15.4628,15.4973,15.4628,15.4835,26700.0
2009-06-16 15:20:00,22.42,22.42,22.4,22.42,25300.0,15.4835,15.4835,15.4697,15.4835,25300.0
2009-06-16 15:25:00,22.41,22.42,22.38,22.42,36900.0,15.4766,15.4835,15.4559,15.4835,36900.0
2009-06-16 15:30:00,22.43,22.45,22.42,22.42,27600.0,15.4904,15.5042,15.4835,15.4835,27600.0
2009-06-16 15:35:00,22.42,22.44,22.39,22.42,34000.0,15.4835,15.4973,15.4628,15.4835,34000.0
2009-06-16 15:40:00,22.42,22.49,22.42,22.47,50600.0,15.4835,15.5318,15.4835,15.518,50600.0
2009-06-16 15:45:00,22.48,22.53,22.48,22.51,98900.0,15.5249,15.5595,15.5249,15.5457,98900.0
2009-06-16 15:50:00,22.51,22.53,22.47,22.51,139300.0,15.5457,15.5595,15.518,15.5457,139300.0
2009-06-16 15:55:00,22.51,22.51,22.42,22.45,222100.0,15.5457,15.5457,15.4835,15.5042,222100.0
2009-06-17 09:30:00,22.39,22.69,22.39,22.62,22600.0,15.4628,15.67,15.4628,15.6216,22600.0
2009-06-17 09:35:00,22.62,22.64,22.51,22.62,46600.0,15.6216,15.6354,15.5457,15.6216,46600.0
2009-06-17 09:40:00,22.63,22.65,22.6,22.62,11900.0,15.6285,15.6423,15.6078,15.6216,11900.0
2009-06-17 09:45:00,22.63,22.67,22.61,22.61,27500.0,15.6285,15.6561,15.6147,15.6147,27500.0
2009-06-17 09:50:00,22.6,22.69,22.58,22.69,49700.0,15.6078,15.67,15.594,15.67,49700.0
2009-06-17 09:55:00,22.66,22.69,22.64,22.64,27300.0,15.6492,15.67,15.6354,15.6354,27300.0
2009-06-17 10:00:00,22.63,22.65,22.63,22.64,17800.0,15.6285,15.6423,15.6285,15.6354,17800.0
2009-06-17 10:05:00,22.64,22.72,22.64,22.71,29700.0,15.6354,15.6907,15.6354,15.6838,29700.0
2009-06-17 10:10:00,22.72,22.73,22.67,22.72,24200.0,15.6907,15.6976,15.6561,15.6907,24200.0
2009-06-17 10:15:00,22.73,22.75,22.62,22.66,49300.0,15.6976,15.7114,15.6216,15.6492,49300.0
2009-06-17 10:20:00,22.65,22.72,22.64,22.65,51300.0,15.6423,15.6907,15.6354,15.6423,51300.0
2009-06-17 10:25:00,22.65,22.69,22.65,22.67,16000.0,15.6423,15.67,15.6423,15.6561,16000.0
2009-06-17 10:30:00,22.67,22.67,22.61,22.64,14700.0,15.6561,15.6561,15.6147,15.6354,14700.0
2009-06-17 10:35:00,22.63,22.68,22.6,22.67,12200.0,15.6285,15.6631,15.6078,15.6561,12200.0
2009-06-17 10:40:00,22.67,22.7,22.64,22.64,18900.0,15.6561,15.6769,15.6354,15.6354,18900.0
2009-06-17 10:45:00,22.64,22.67,22.63,22.66,10800.0,15.6354,15.6561,15.6285,15.6492,10800.0
2009-06-17 10:50:00,22.66,22.69,22.65,22.67,20900.0,15.6492,15.67,15.6423,15.6561,20900.0
2009-06-17 10:55:00,22.66,22.66,22.62,22.63,12700.0,15.6492,15.6492,15.6216,15.6285,12700.0
2009-06-17 11:00:00,22.63,22.67,22.61,22.67,17800.0,15.6285,15.6561,15.6147,15.6561,17800.0
2009-06-17 11:05:00,22.67,22.7,22.67,22.69,14800.0,15.6561,15.6769,15.6561,15.67,14800.0
2009-06-17 11:10:00,22.69,22.7,22.66,22.66,17500.0,15.67,15.6769,15.6492,15.6492,17500.0
2009-06-17 11:15:00,22.66,22.74,22.66,22.73,22300.0,15.6492,15.7045,15.6492,15.6976,22300.0
2009-06-17 11:20:00,22.73,22.79,22.73,22.79,17300.0,15.6976,15.739,15.6976,15.739,17300.0
2009-06-17 11:25:00,22.79,22.84,22.77,22.82,26800.0,15.739,15.7736,15.7252,15.7597,26800.0
2009-06-17 11:30:00,22.81,22.81,22.78,22.8,15900.0,15.7528,15.7528,15.7321,15.7459,15900.0
2009-06-17 11:35:00,22.81,22.81,22.78,22.79,17500.0,15.7528,15.7528,15.7321,15.739,17500.0
2009-06-17 11:40:00,22.79,22.84,22.79,22.84,16600.0,15.739,15.7736,15.739,15.7736,16600.0
2009-06-17 11:45:00,22.83,22.85,22.8,22.82,18200.0,15.7666,15.7805,15.7459,15.7597,18200.0
2009-06-17 11:50:00,22.82,22.83,22.78,22.79,20200.0,15.7597,15.7666,15.7321,15.739,20200.0
2009-06-17 11:55:00,22.79,22.84,22.79,22.82,28800.0,15.739,15.7736,15.739,15.7597,28800.0
2009-06-17 12:00:00,22.81,22.85,22.81,22.84,14100.0,15.7528,15.7805,15.7528,15.7736,14100.0
2009-06-17 12:05:00,22.83,22.85,22.83,22.83,9900.0,15.7666,15.7805,15.7666,15.7666,9900.0
2009-06-17 12:10:00,22.84,22.88,22.84,22.87,17000.0,15.7736,15.8012,15.7736,15.7943,17000.0
2009-06-17 12:15:00,22.86,22.87,22.86,22.87,3800.0,15.7874,15.7943,15.7874,15.7943,3800.0
2009-06-17 12:20:00,22.86,22.9,22.86,22.9,13100.0,15.7874,15.815,15.7874,15.815,13100.0
2009-06-17 12:25:00,22.89,22.91,22.88,22.91,24700.0,15.8081,15.8219,15.8012,15.8219,24700.0
2009-06-17 12:30:00,22.91,22.94,22.91,22.92,11300.0,15.8219,15.8426,15.8219,15.8288,11300.0
2009-06-17 12:35:00,22.92,22.92,22.89,22.92,11100.0,15.8288,15.8288,15.8081,15.8288,11100.0
2009-06-17 12:40:00,22.91,22.92,22.89,22.91,5000.0,15.8219,15.8288,15.8081,15.8219,5000.0
2009-06-17 12:45:00,22.91,22.92,22.89,22.89,11800.0,15.8219,15.8288,15.8081,15.8081,11800.0
2009-06-17 12:50:00,22.89,22.89,22.84,22.86,17500.0,15.8081,15.8081,15.7736,15.7874,17500.0
2009-06-17 12:55:00,22.86,22.89,22.86,22.89,28400.0,15.7874,15.8081,15.7874,15.8081,28400.0
2009-06-17 13:00:00,22.88,22.9,22.88,22.89,6900.0,15.8012,15.815,15.8012,15.8081,6900.0
2009-06-17 13:05:00,22.9,22.9,22.88,22.9,11100.0,15.815,15.815,15.8012,15.815,11100.0
2009-06-17 13:10:00,22.91,22.92,22.9,22.91,6100.0,15.8219,15.8288,15.815,15.8219,6100.0
2009-06-17 13:15:00,22.91,22.92,22.88,22.9,16100.0,15.8219,15.8288,15.8012,15.815,16100.0
2009-06-17 13:20:00,22.9,22.94,22.9,22.93,14900.0,15.815,15.8426,15.815,15.8357,14900.0
2009-06-17 13:25:00,22.93,22.99,22.93,22.98,12100.0,15.8357,15.8771,15.8357,15.8702,12100.0
2009-06-17 13:30:00,22.99,23.0,22.98,23.0,10500.0,15.8771,15.8841,15.8702,15.8841,10500.0
2009-06-17 13:35:00,23.0,23.05,22.99,23.05,13600.0,15.8841,15.9186,15.8771,15.9186,13600.0
2009-06-17 13:40:00,23.05,23.1,23.04,23.1,23100.0,15.9186,15.9531,15.9117,15.9531,23100.0
2009-06-17 13:45:00,23.09,23.13,23.09,23.13,19200.0,15.9462,15.9738,15.9462,15.9738,19200.0
2009-06-17 13:50:00,23.13,23.16,23.12,23.12,23600.0,15.9738,15.9945,15.9669,15.9669,23600.0
2009-06-17 13:55:00,23.11,23.13,23.1,23.12,20400.0,15.96,15.9738,15.9531,15.9669,20400.0
2009-06-17 14:00:00,23.12,23.15,23.12,23.12,13200.0,15.9669,15.9876,15.9669,15.9669,13200.0
2009-06-17 14:05:00,23.12,23.13,23.08,23.08,19100.0,15.9669,15.9738,15.9393,15.9393,19100.0
2009-06-17 14:10:00,23.08,23.13,23.07,23.11,14600.0,15.9393,15.9738,15.9324,15.96,14600.0
2009-06-17 14:15:00,23.12,23.13,23.1,23.1,16600.0,15.9669,15.9738,15.9531,15.9531,16600.0
2009-06-17 14:20:00,23.09,23.13,23.09,23.12,18200.0,15.9462,15.9738,15.9462,15.9669,18200.0
2009-06-17 14:25:00,23.12,23.13,23.09,23.13,22900.0,15.9669,15.9738,15.9462,15.9738,22900.0
2009-06-17 14:30:00,23.14,23.15,23.05,23.05,20100.0,15.9807,15.9876,15.9186,15.9186,20100.0
2009-06-17 14:35:00,23.06,23.06,23.03,23.05,11800.0,15.9255,15.9255,15.9048,15.9186,11800.0
2009-06-17 14:40:00,23.04,23.05,22.99,23.01,21800.0,15.9117,15.9186,15.8771,15.891,21800.0
2009-06-17 14:45:00,23.0,23.03,23.0,23.02,15700.0,15.8841,15.9048,15.8841,15.8979,15700.0
2009-06-17 14:50:00,23.02,23.04,23.01,23.03,16100.0,15.8979,15.9117,15.891,15.9048,16100.0
2009-06-17 14:55:00,23.03,23.07,23.03,23.05,14000.0,15.9048,15.9324,15.9048,15.9186,14000.0
2009-06-17 15:00:00,23.05,23.1,23.04,23.08,19000.0,15.9186,15.9531,15.9117,15.9393,19000.0
2009-06-17 15:05:00,23.09,23.1,23.01,23.02,30100.0,15.9462,15.9531,15.891,15.8979,30100.0
2009-06-17 15:10:00,23.03,23.09,23.02,23.09,21400.0,15.9048,15.9462,15.8979,15.9462,21400.0
2009-06-17 15:15:00,23.09,23.1,23.06,23.09,16000.0,15.9462,15.9531,15.9255,15.9462,16000.0
2009-06-17 15:20:00,23.09,23.11,23.07,23.09,39300.0,15.9462,15.96,15.9324,15.9462,39300.0
2009-06-17 15:25:00,23.09,23.11,23.02,23.02,52500.0,15.9462,15.96,15.8979,15.8979,52500.0
2009-06-17 15:30:00,23.02,23.03,22.99,23.02,23400.0,15.8979,15.9048,15.8771,15.8979,23400.0
2009-06-17 15:35:00,23.01,23.04,23.0,23.01,55700.0,15.891,15.9117,15.8841,15.891,55700.0
2009-06-17 15:40:00,23.02,23.02,22.97,22.99,71000.0,15.8979,15.8979,15.8633,15.8771,71000.0
2009-06-17 15:45:00,22.99,23.05,22.99,23.04,50000.0,15.8771,15.9186,15.8771,15.9117,50000.0
2009-06-17 15:50:00,23.02,23.07,23.0,23.07,88100.0,15.8979,15.9324,15.8841,15.9324,88100.0
2009-06-17 15:55:00,23.07,23.07,22.98,23.04,148000.0,15.9324,15.9324,15.8702,15.9117,148000.0
2009-06-18 09:30:00,23.12,23.12,22.89,23.01,12400.0,15.9669,15.9669,15.8081,15.891,12400.0
2009-06-18 09:35:00,23.02,23.18,23.02,23.11,9300.0,15.8979,16.0084,15.8979,15.96,9300.0
2009-06-18 09:40:00,23.09,23.21,23.05,23.18,15000.0,15.9462,16.0291,15.9186,16.0084,15000.0
2009-06-18 09:45:00,23.2,23.21,23.15,23.2,11600.0,16.0222,16.0291,15.9876,16.0222,11600.0
2009-06-18 09:50:00,23.19,23.28,23.17,23.26,12500.0,16.0153,16.0774,16.0015,16.0636,12500.0
2009-06-18 09:55:00,23.27,23.35,23.25,23.35,31500.0,16.0705,16.1258,16.0567,16.1258,31500.0
2009-06-18 10:00:00,23.35,23.4,23.32,23.36,20300.0,16.1258,16.1603,16.105,16.1327,20300.0
2009-06-18 10:05:00,23.34,23.43,23.32,23.42,13400.0,16.1189,16.181,16.105,16.1741,13400.0
2009-06-18 10:10:00,23.42,23.53,23.42,23.47,23700.0,16.1741,16.2501,16.1741,16.2086,23700.0
2009-06-18 10:15:00,23.47,23.51,23.44,23.47,20200.0,16.2086,16.2363,16.1879,16.2086,20200.0
2009-06-18 10:20:00,23.45,23.49,23.38,23.38,14900.0,16.1948,16.2224,16.1465,16.1465,14900.0
2009-06-18 10:25:00,23.39,23.44,23.39,23.43,10300.0,16.1534,16.1879,16.1534,16.181,10300.0
2009-06-18 10:30:00,23.43,23.45,23.38,23.43,14800.0,16.181,16.1948,16.1465,16.181,14800.0
2009-06-18 10:35:00,23.42,23.42,23.38,23.38,7900.0,16.1741,16.1741,16.1465,16.1465,7900.0
2009-06-18 10:40:00,23.37,23.37,23.31,23.33,9000.0,16.1396,16.1396,16.0981,16.112,9000.0
2009-06-18 10:45:00,23.33,23.36,23.28,23.28,10300.0,16.112,16.1327,16.0774,16.0774,10300.0
2009-06-18 10:50:00,23.28,23.32,23.23,23.23,13300.0,16.0774,16.105,16.0429,16.0429,13300.0
2009-06-18 10:55:00,23.23,23.25,23.21,23.24,11300.0,16.0429,16.0567,16.0291,16.0498,11300.0
2009-06-18 11:00:00,23.25,23.26,23.2,23.22,23000.0,16.0567,16.0636,16.0222,16.036,23000.0
2009-06-18 11:05:00,23.23,23.27,23.22,23.27,10500.0,16.0429,16.0705,16.036,16.0705,10500.0
2009-06-18 11:10:00,23.25,23.27,23.24,23.25,7600.0,16.0567,16.0705,16.0498,16.0567,7600.0
2009-06-18 11:15:00,23.24,23.31,23.24,23.29,11200.0,16.0498,16.0981,16.0498,16.0843,11200.0
2009-06-18 11:20:00,23.28,23.32,23.28,23.32,4300.0,16.0774,16.105,16.0774,16.105,4300.0
2009-06-18 11:25:00,23.31,23.32,23.3,23.3,6100.0,16.0981,16.105,16.0912,16.0912,6100.0
2009-06-18 11:30:00,23.29,23.3,23.25,23.25,8300.0,16.0843,16.0912,16.0567,16.0567,8300.0
2009-06-18 11:35:00,23.25,23.29,23.23,23.29,13700.0,16.0567,16.0843,16.0429,16.0843,13700.0
2009-06-18 11:40:00,23.28,23.29,23.25,23.26,9000.0,16.0774,16.0843,16.0567,16.0636,9000.0
2009-06-18 11:45:00,23.26,23.27,23.25,23.26,4100.0,16.0636,16.0705,16.0567,16.0636,4100.0
2009-06-18 11:50:00,23.25,23.25,23.23,23.24,7100.0,16.0567,16.0567,16.0429,16.0498,7100.0
2009-06-18 11:55:00,23.24,23.24,23.21,23.21,10100.0,16.0498,16.0498,16.0291,16.0291,10100.0
2009-06-18 12:00:00,23.22,23.22,23.19,23.2,10700.0,16.036,16.036,16.0153,16.0222,10700.0
2009-06-18 12:05:00,23.2,23.22,23.2,23.22,7100.0,16.0222,16.036,16.0222,16.036,7100.0
2009-06-18 12:10:00,23.22,23.23,23.22,23.22,1900.0,16.036,16.0429,16.036,16.036,1900.0
2009-06-18 12:15:00,23.23,23.23,23.22,23.22,5300.0,16.0429,16.0429,16.036,16.036,5300.0
2009-06-18 12:20:00,23.22,23.22,23.21,23.21,10500.0,16.036,16.036,16.0291,16.0291,10500.0
2009-06-18 12:25:00,23.2,23.22,23.19,23.21,10600.0,16.0222,16.036,16.0153,16.0291,10600.0
2009-06-18 12:30:00,23.21,23.25,23.21,23.25,6600.0,16.0291,16.0567,16.0291,16.0567,6600.0
2009-06-18 12:35:00,23.24,23.25,23.23,23.25,9000.0,16.0498,16.0567,16.0429,16.0567,9000.0
2009-06-18 12:40:00,23.24,23.25,23.24,23.24,2500.0,16.0498,16.0567,16.0498,16.0498,2500.0
2009-06-18 12:45:00,23.24,23.28,23.23,23.28,16400.0,16.0498,16.0774,16.0429,16.0774,16400.0
2009-06-18 12:50:00,23.27,23.29,23.26,23.29,9200.0,16.0705,16.0843,16.0636,16.0843,9200.0
2009-06-18 12:55:00,23.29,23.34,23.28,23.34,9600.0,16.0843,16.1189,16.0774,16.1189,9600.0
2009-06-18 13:00:00,23.34,23.37,23.34,23.37,6000.0,16.1189,16.1396,16.1189,16.1396,6000.0
2009-06-18 13:05:00,23.37,23.39,23.35,23.39,20200.0,16.1396,16.1534,16.1258,16.1534,20200.0
2009-06-18 13:10:00,23.38,23.41,23.38,23.39,9400.0,16.1465,16.1672,16.1465,16.1534,9400.0
2009-06-18 13:15:00,23.4,23.4,23.36,23.38,7600.0,16.1603,16.1603,16.1327,16.1465,7600.0
2009-06-18 13:20:00,23.39,23.42,23.39,23.42,6500.0,16.1534,16.1741,16.1534,16.1741,6500.0
2009-06-18 13:25:00,23.41,23.45,23.41,23.43,8600.0,16.1672,16.1948,16.1672,16.181,8600.0
2009-06-18 13:30:00,23.45,23.45,23.43,23.45,5400.0,16.1948,16.1948,16.181,16.1948,5400.0
2009-06-18 13:35:00,23.45,23.45,23.38,23.39,14800.0,16.1948,16.1948,16.1465,16.1534,14800.0
2009-06-18 13:40:00,23.39,23.4,23.39,23.4,5500.0,16.1534,16.1603,16.1534,16.1603,5500.0
2009-06-18 13:45:00,23.4,23.43,23.4,23.43,9400.0,16.1603,16.181,16.1603,16.181,9400.0
2009-06-18 13:50:00,23.43,23.46,23.42,23.46,10100.0,16.181,16.2017,16.1741,16.2017,10100.0
2009-06-18 13:55:00,23.46,23.47,23.39,23.39,14700.0,16.2017,16.2086,16.1534,16.1534,14700.0
2009-06-18 14:00:00,23.39,23.41,23.38,23.4,14900.0,16.1534,16.1672,16.1465,16.1603,14900.0
2009-06-18 14:05:00,23.4,23.41,23.35,23.36,12800.0,16.1603,16.1672,16.1258,16.1327,12800.0
2009-06-18 14:10:00,23.36,23.36,23.31,23.36,15900.0,16.1327,16.1327,16.0981,16.1327,15900.0
2009-06-18 14:15:00,23.36,23.39,23.35,23.38,15200.0,16.1327,16.1534,16.1258,16.1465,15200.0
2009-06-18 14:20:00,23.39,23.39,23.35,23.38,34900.0,16.1534,16.1534,16.1258,16.1465,34900.0
2009-06-18 14:25:00,23.38,23.38,23.33,23.36,11500.0,16.1465,16.1465,16.112,16.1327,11500.0
2009-06-18 14:30:00,23.36,23.38,23.31,23.34,25300.0,16.1327,16.1465,16.0981,16.1189,25300.0
2009-06-18 14:35:00,23.34,23.37,23.33,23.35,20400.0,16.1189,16.1396,16.112,16.1258,20400.0
2009-06-18 14:40:00,23.35,23.39,23.33,23.34,31300.0,16.1258,16.1534,16.112,16.1189,31300.0
2009-06-18 14:45:00,23.34,23.35,23.3,23.3,14500.0,16.1189,16.1258,16.0912,16.0912,14500.0
2009-06-18 14:50:00,23.3,23.35,23.3,23.35,12900.0,16.0912,16.1258,16.0912,16.1258,12900.0
2009-06-18 14:55:00,23.34,23.36,23.33,23.36,10900.0,16.1189,16.1327,16.112,16.1327,10900.0
2009-06-18 15:00:00,23.37,23.38,23.31,23.31,30800.0,16.1396,16.1465,16.0981,16.0981,30800.0
2009-06-18 15:05:00,23.32,23.35,23.32,23.35,15300.0,16.105,16.1258,16.105,16.1258,15300.0
2009-06-18 15:10:00,23.35,23.35,23.32,23.33,12800.0,16.1258,16.1258,16.105,16.112,12800.0
2009-06-18 15:15:00,23.34,23.39,23.33,23.37,18000.0,16.1189,16.1534,16.112,16.1396,18000.0
2009-06-18 15:20:00,23.37,23.39,23.34,23.38,17600.0,16.1396,16.1534,16.1189,16.1465,17600.0
2009-06-18 15:25:00,23.39,23.39,23.35,23.39,38700.0,16.1534,16.1534,16.1258,16.1534,38700.0
2009-06-18 15:30:00,23.39,23.44,23.38,23.42,48400.0,16.1534,16.1879,16.1465,16.1741,48400.0
2009-06-18 15:35:00,23.42,23.42,23.33,23.34,37500.0,16.1741,16.1741,16.112,16.1189,37500.0
2009-06-18 15:40:00,23.34,23.41,23.34,23.4,54200.0,16.1189,16.1672,16.1189,16.1603,54200.0
2009-06-18 15:45:00,23.4,23.41,23.32,23.36,46100.0,16.1603,16.1672,16.105,16.1327,46100.0
2009-06-18 15:50:00,23.36,23.42,23.29,23.42,153200.0,16.1327,16.1741,16.0843,16.1741,153200.0
2009-06-18 15:55:00,23.42,23.48,23.41,23.44,182300.0,16.1741,16.2155,16.1672,16.1879,182300.0
2009-06-19 09:30:00,23.55,23.62,23.32,23.38,653600.0,16.2639,16.3122,16.105,16.1465,653600.0
2009-06-19 09:35:00,23.4,23.47,23.33,23.42,20000.0,16.1603,16.2086,16.112,16.1741,20000.0
2009-06-19 09:40:00,23.43,23.53,23.41,23.52,13700.0,16.181,16.2501,16.1672,16.2432,13700.0
2009-06-19 09:45:00,23.53,23.57,23.53,23.54,19500.0,16.2501,16.2777,16.2501,16.257,19500.0
2009-06-19 09:50:00,23.56,23.63,23.56,23.58,17700.0,16.2708,16.3191,16.2708,16.2846,17700.0
2009-06-19 09:55:00,23.57,23.64,23.57,23.58,15200.0,16.2777,16.326,16.2777,16.2846,15200.0
2009-06-19 10:00:00,23.58,23.58,23.52,23.53,16000.0,16.2846,16.2846,16.2432,16.2501,16000.0
2009-06-19 10:05:00,23.54,23.54,23.49,23.5,12500.0,16.257,16.257,16.2224,16.2294,12500.0
2009-06-19 10:10:00,23.49,23.49,23.42,23.42,12400.0,16.2224,16.2224,16.1741,16.1741,12400.0
2009-06-19 10:15:00,23.42,23.43,23.4,23.42,12700.0,16.1741,16.181,16.1603,16.1741,12700.0
2009-06-19 10:20:00,23.42,23.43,23.36,23.41,28000.0,16.1741,16.181,16.1327,16.1672,28000.0
2009-06-19 10:25:00,23.41,23.42,23.36,23.36,13500.0,16.1672,16.1741,16.1327,16.1327,13500.0
2009-06-19 10:30:00,23.37,23.38,23.35,23.35,20600.0,16.1396,16.1465,16.1258,16.1258,20600.0
2009-06-19 10:35:00,23.35,23.36,23.33,23.34,9800.0,16.1258,16.1327,16.112,16.1189,9800.0
2009-06-19 10:40:00,23.33,23.52,23.33,23.5,74200.0,16.112,16.2432,16.112,16.2294,74200.0
2009-06-19 10:45:00,23.5,23.5,23.47,23.5,19800.0,16.2294,16.2294,16.2086,16.2294,19800.0
2009-06-19 10:50:00,23.5,23.5,23.46,23.48,18600.0,16.2294,16.2294,16.2017,16.2155,18600.0
2009-06-19 10:55:00,23.48,23.51,23.48,23.48,7300.0,16.2155,16.2363,16.2155,16.2155,7300.0
2009-06-19 11:00:00,23.49,23.5,23.45,23.46,7000.0,16.2224,16.2294,16.1948,16.2017,7000.0
2009-06-19 11:05:00,23.45,23.45,23.43,23.43,13600.0,16.1948,16.1948,16.181,16.181,13600.0
2009-06-19 11:10:00,23.43,23.44,23.39,23.39,14900.0,16.181,16.1879,16.1534,16.1534,14900.0
2009-06-19 11:15:00,23.39,23.4,23.38,23.38,10800.0,16.1534,16.1603,16.1465,16.1465,10800.0
2009-06-19 11:20:00,23.39,23.39,23.35,23.35,8600.0,16.1534,16.1534,16.1258,16.1258,8600.0
2009-06-19 11:25:00,23.35,23.39,23.35,23.37,9200.0,16.1258,16.1534,16.1258,16.1396,9200.0
2009-06-19 11:30:00,23.38,23.38,23.36,23.36,12700.0,16.1465,16.1465,16.1327,16.1327,12700.0
2009-06-19 11:35:00,23.37,23.37,23.35,23.35,6200.0,16.1396,16.1396,16.1258,16.1258,6200.0
2009-06-19 11:40:00,23.35,23.36,23.33,23.33,7600.0,16.1258,16.1327,16.112,16.112,7600.0
2009-06-19 11:45:00,23.33,23.33,23.29,23.3,7200.0,16.112,16.112,16.0843,16.0912,7200.0
2009-06-19 11:50:00,23.29,23.31,23.28,23.29,13200.0,16.0843,16.0981,16.0774,16.0843,13200.0
2009-06-19 11:55:00,23.29,23.3,23.25,23.28,22800.0,16.0843,16.0912,16.0567,16.0774,22800.0
2009-06-19 12:00:00,23.28,23.28,23.26,23.26,5800.0,16.0774,16.0774,16.0636,16.0636,5800.0
2009-06-19 12:05:00,23.26,23.27,23.25,23.25,5900.0,16.0636,16.0705,16.0567,16.0567,5900.0
2009-06-19 12:10:00,23.25,23.25,23.19,23.2,16700.0,16.0567,16.0567,16.0153,16.0222,16700.0
2009-06-19 12:15:00,23.2,23.22,23.2,23.22,10600.0,16.0222,16.036,16.0222,16.036,10600.0
2009-06-19 12:20:00,23.21,23.22,23.18,23.18,11200.0,16.0291,16.036,16.0084,16.0084,11200.0
2009-06-19 12:25:00,23.17,23.18,23.16,23.17,10600.0,16.0015,16.0084,15.9945,16.0015,10600.0
2009-06-19 12:30:00,23.16,23.18,23.16,23.18,7500.0,15.9945,16.0084,15.9945,16.0084,7500.0
2009-06-19 12:35:00,23.18,23.18,23.16,23.17,4900.0,16.0084,16.0084,15.9945,16.0015,4900.0
2009-06-19 12:40:00,23.17,23.18,23.16,23.17,4900.0,16.0015,16.0084,15.9945,16.0015,4900.0
2009-06-19 12:45:00,23.18,23.2,23.17,23.2,12000.0,16.0084,16.0222,16.0015,16.0222,12000.0
2009-06-19 12:50:00,23.19,23.22,23.19,23.21,17800.0,16.0153,16.036,16.0153,16.0291,17800.0
2009-06-19 12:55:00,23.22,23.22,23.19,23.19,23000.0,16.036,16.036,16.0153,16.0153,23000.0
2009-06-19 13:00:00,23.19,23.2,23.19,23.19,10700.0,16.0153,16.0222,16.0153,16.0153,10700.0
2009-06-19 13:05:00,23.19,23.2,23.19,23.19,4100.0,16.0153,16.0222,16.0153,16.0153,4100.0
2009-06-19 13:10:00,23.19,23.21,23.19,23.2,8200.0,16.0153,16.0291,16.0153,16.0222,8200.0
2009-06-19 13:15:00,23.2,23.21,23.2,23.21,5800.0,16.0222,16.0291,16.0222,16.0291,5800.0
2009-06-19 13:20:00,23.2,23.21,23.2,23.21,7900.0,16.0222,16.0291,16.0222,16.0291,7900.0
2009-06-19 13:25:00,23.2,23.21,23.19,23.2,12600.0,16.0222,16.0291,16.0153,16.0222,12600.0
2009-06-19 13:30:00,23.21,23.24,23.2,23.24,9700.0,16.0291,16.0498,16.0222,16.0498,9700.0
2009-06-19 13:35:00,23.24,23.24,23.23,23.23,19600.0,16.0498,16.0498,16.0429,16.0429,19600.0
2009-06-19 13:40:00,23.24,23.31,23.23,23.31,62800.0,16.0498,16.0981,16.0429,16.0981,62800.0
2009-06-19 13:45:00,23.3,23.31,23.28,23.29,30800.0,16.0912,16.0981,16.0774,16.0843,30800.0
2009-06-19 13:50:00,23.29,23.31,23.29,23.3,11100.0,16.0843,16.0981,16.0843,16.0912,11100.0
2009-06-19 13:55:00,23.31,23.32,23.29,23.3,21900.0,16.0981,16.105,16.0843,16.0912,21900.0
2009-06-19 14:00:00,23.31,23.34,23.31,23.32,28900.0,16.0981,16.1189,16.0981,16.105,28900.0
2009-06-19 14:05:00,23.32,23.33,23.3,23.32,35700.0,16.105,16.112,16.0912,16.105,35700.0
2009-06-19 14:10:00,23.31,23.32,23.25,23.26,13200.0,16.0981,16.105,16.0567,16.0636,13200.0
2009-06-19 14:15:00,23.26,23.26,23.23,23.24,10600.0,16.0636,16.0636,16.0429,16.0498,10600.0
2009-06-19 14:20:00,23.24,23.25,23.2,23.2,8800.0,16.0498,16.0567,16.0222,16.0222,8800.0
2009-06-19 14:25:00,23.21,23.24,23.21,23.24,13700.0,16.0291,16.0498,16.0291,16.0498,13700.0
2009-06-19 14:30:00,23.24,23.33,23.23,23.33,13800.0,16.0498,16.112,16.0429,16.112,13800.0
2009-06-19 14:35:00,23.32,23.35,23.3,23.31,30000.0,16.105,16.1258,16.0912,16.0981,30000.0
2009-06-19 14:40:00,23.31,23.33,23.3,23.32,12500.0,16.0981,16.112,16.0912,16.105,12500.0
2009-06-19 14:45:00,23.32,23.35,23.32,23.34,21700.0,16.105,16.1258,16.105,16.1189,21700.0
2009-06-19 14:50:00,23.34,23.38,23.34,23.36,25400.0,16.1189,16.1465,16.1189,16.1327,25400.0
2009-06-19 14:55:00,23.36,23.4,23.35,23.39,20100.0,16.1327,16.1603,16.1258,16.1534,20100.0
2009-06-19 15:00:00,23.4,23.43,23.39,23.43,32100.0,16.1603,16.181,16.1534,16.181,32100.0
2009-06-19 15:05:00,23.43,23.43,23.35,23.35,30800.0,16.181,16.181,16.1258,16.1258,30800.0
2009-06-19 15:10:00,23.36,23.4,23.35,23.36,29300.0,16.1327,16.1603,16.1258,16.1327,29300.0
2009-06-19 15:15:00,23.37,23.41,23.36,23.41,22100.0,16.1396,16.1672,16.1327,16.1672,22100.0
2009-06-19 15:20:00,23.41,23.44,23.4,23.43,74700.0,16.1672,16.1879,16.1603,16.181,74700.0
2009-06-19 15:25:00,23.42,23.49,23.42,23.49,29700.0,16.1741,16.2224,16.1741,16.2224,29700.0
2009-06-19 15:30:00,23.49,23.52,23.49,23.51,41000.0,16.2224,16.2432,16.2224,16.2363,41000.0
2009-06-19 15:35:00,23.51,23.53,23.5,23.51,59700.0,16.2363,16.2501,16.2294,16.2363,59700.0
2009-06-19 15:40:00,23.51,23.51,23.46,23.48,48600.0,16.2363,16.2363,16.2017,16.2155,48600.0
2009-06-19 15:45:00,23.47,23.47,23.43,23.47,64400.0,16.2086,16.2086,16.181,16.2086,64400.0
2009-06-19 15:50:00,23.47,23.54,23.44,23.52,128400.0,16.2086,16.257,16.1879,16.2432,128400.0
2009-06-19 15:55:00,23.52,23.54,23.46,23.49,187300.0,16.2432,16.257,16.2017,16.2224,187300.0
2009-06-22 09:30:00,23.16,23.54,22.93,23.45,110100.0,15.9945,16.257,15.8357,16.1948,110100.0
2009-06-22 09:35:00,23.48,23.48,23.17,23.17,44900.0,16.2155,16.2155,16.0015,16.0015,44900.0
2009-06-22 09:40:00,23.16,23.17,23.12,23.13,19600.0,15.9945,16.0015,15.9669,15.9738,19600.0
2009-06-22 09:45:00,23.13,23.13,23.07,23.07,18200.0,15.9738,15.9738,15.9324,15.9324,18200.0
2009-06-22 09:50:00,23.08,23.11,23.07,23.07,16200.0,15.9393,15.96,15.9324,15.9324,16200.0
2009-06-22 09:55:00,23.07,23.07,22.99,23.01,19100.0,15.9324,15.9324,15.8771,15.891,19100.0
2009-06-22 10:00:00,23.01,23.01,22.95,22.97,27300.0,15.891,15.891,15.8495,15.8633,27300.0
2009-06-22 10:05:00,22.96,22.97,22.92,22.93,11200.0,15.8564,15.8633,15.8288,15.8357,11200.0
2009-06-22 10:10:00,22.94,22.94,22.89,22.89,27700.0,15.8426,15.8426,15.8081,15.8081,27700.0
2009-06-22 10:15:00,22.9,22.9,22.84,22.85,25100.0,15.815,15.815,15.7736,15.7805,25100.0
2009-06-22 10:20:00,22.85,22.86,22.84,22.85,9800.0,15.7805,15.7874,15.7736,15.7805,9800.0
2009-06-22 10:25:00,22.86,22.89,22.82,22.87,31900.0,15.7874,15.8081,15.7597,15.7943,31900.0
2009-06-22 10:30:00,22.88,22.89,22.79,22.8,28300.0,15.8012,15.8081,15.739,15.7459,28300.0
2009-06-22 10:35:00,22.8,22.83,22.8,22.82,12700.0,15.7459,15.7666,15.7459,15.7597,12700.0
2009-06-22 10:40:00,22.82,22.87,22.82,22.84,25800.0,15.7597,15.7943,15.7597,15.7736,25800.0
2009-06-22 10:45:00,22.84,22.91,22.84,22.9,24500.0,15.7736,15.8219,15.7736,15.815,24500.0
2009-06-22 10:50:00,22.9,22.92,22.85,22.89,18400.0,15.815,15.8288,15.7805,15.8081,18400.0
2009-06-22 10:55:00,22.89,22.9,22.88,22.89,13300.0,15.8081,15.815,15.8012,15.8081,13300.0
2009-06-22 11:00:00,22.88,22.92,22.83,22.87,29700.0,15.8012,15.8288,15.7666,15.7943,29700.0
2009-06-22 11:05:00,22.88,22.92,22.84,22.89,19800.0,15.8012,15.8288,15.7736,15.8081,19800.0
2009-06-22 11:10:00,22.89,22.89,22.84,22.84,11300.0,15.8081,15.8081,15.7736,15.7736,11300.0
2009-06-22 11:15:00,22.84,22.84,22.79,22.8,18700.0,15.7736,15.7736,15.739,15.7459,18700.0
2009-06-22 11:20:00,22.8,22.84,22.8,22.84,12600.0,15.7459,15.7736,15.7459,15.7736,12600.0
2009-06-22 11:25:00,22.83,22.87,22.83,22.86,11900.0,15.7666,15.7943,15.7666,15.7874,11900.0
2009-06-22 11:30:00,22.86,22.87,22.83,22.84,12400.0,15.7874,15.7943,15.7666,15.7736,12400.0
2009-06-22 11:35:00,22.83,22.83,22.75,22.75,14100.0,15.7666,15.7666,15.7114,15.7114,14100.0
2009-06-22 11:40:00,22.75,22.76,22.74,22.74,9400.0,15.7114,15.7183,15.7045,15.7045,9400.0
2009-06-22 11:45:00,22.74,22.74,22.68,22.68,9600.0,15.7045,15.7045,15.6631,15.6631,9600.0
2009-06-22 11:50:00,22.68,22.7,22.67,22.67,9400.0,15.6631,15.6769,15.6561,15.6561,9400.0
2009-06-22 11:55:00,22.67,22.68,22.66,22.68,10900.0,15.6561,15.6631,15.6492,15.6631,10900.0
2009-06-22 12:00:00,22.69,22.69,22.65,22.65,19900.0,15.67,15.67,15.6423,15.6423,19900.0
2009-06-22 12:05:00,22.64,22.66,22.64,22.64,11700.0,15.6354,15.6492,15.6354,15.6354,11700.0
2009-06-22 12:10:00,22.65,22.66,22.64,22.66,5400.0,15.6423,15.6492,15.6354,15.6492,5400.0
2009-06-22 12:15:00,22.65,22.66,22.64,22.65,9500.0,15.6423,15.6492,15.6354,15.6423,9500.0
2009-06-22 12:20:00,22.64,22.65,22.58,22.58,17200.0,15.6354,15.6423,15.594,15.594,17200.0
2009-06-22 12:25:00,22.58,22.62,22.57,22.59,31600.0,15.594,15.6216,15.5871,15.6009,31600.0
2009-06-22 12:30:00,22.59,22.63,22.59,22.63,9900.0,15.6009,15.6285,15.6009,15.6285,9900.0
2009-06-22 12:35:00,22.63,22.63,22.59,22.6,20300.0,15.6285,15.6285,15.6009,15.6078,20300.0
2009-06-22 12:40:00,22.6,22.61,22.59,22.59,8300.0,15.6078,15.6147,15.6009,15.6009,8300.0
2009-06-22 12:45:00,22.59,22.59,22.56,22.58,17900.0,15.6009,15.6009,15.5802,15.594,17900.0
2009-06-22 12:50:00,22.57,22.58,22.56,22.57,16600.0,15.5871,15.594,15.5802,15.5871,16600.0
2009-06-22 12:55:00,22.57,22.63,22.57,22.62,13100.0,15.5871,15.6285,15.5871,15.6216,13100.0
2009-06-22 13:00:00,22.63,22.63,22.61,22.61,4600.0,15.6285,15.6285,15.6147,15.6147,4600.0
2009-06-22 13:05:00,22.61,22.61,22.6,22.61,11100.0,15.6147,15.6147,15.6078,15.6147,11100.0
2009-06-22 13:10:00,22.62,22.63,22.61,22.62,12500.0,15.6216,15.6285,15.6147,15.6216,12500.0
2009-06-22 13:15:00,22.62,22.62,22.57,22.57,11500.0,15.6216,15.6216,15.5871,15.5871,11500.0
2009-06-22 13:20:00,22.58,22.58,22.56,22.56,5200.0,15.594,15.594,15.5802,15.5802,5200.0
2009-06-22 13:25:00,22.57,22.57,22.55,22.57,16100.0,15.5871,15.5871,15.5733,15.5871,16100.0
2009-06-22 13:30:00,22.56,22.58,22.56,22.58,6200.0,15.5802,15.594,15.5802,15.594,6200.0
2009-06-22 13:35:00,22.58,22.59,22.58,22.59,7600.0,15.594,15.6009,15.594,15.6009,7600.0
2009-06-22 13:40:00,22.59,22.59,22.58,22.58,3800.0,15.6009,15.6009,15.594,15.594,3800.0
2009-06-22 13:45:00,22.58,22.59,22.58,22.58,9900.0,15.594,15.6009,15.594,15.594,9900.0
2009-06-22 13:50:00,22.58,22.59,22.57,22.58,11500.0,15.594,15.6009,15.5871,15.594,11500.0
2009-06-22 13:55:00,22.58,22.58,22.57,22.57,8600.0,15.594,15.594,15.5871,15.5871,8600.0
2009-06-22 14:00:00,22.57,22.58,22.57,22.57,8800.0,15.5871,15.594,15.5871,15.5871,8800.0
2009-06-22 14:05:00,22.58,22.58,22.57,22.57,11300.0,15.594,15.594,15.5871,15.5871,11300.0
2009-06-22 14:10:00,22.58,22.59,22.56,22.59,22000.0,15.594,15.6009,15.5802,15.6009,22000.0
2009-06-22 14:15:00,22.59,22.65,22.58,22.65,27500.0,15.6009,15.6423,15.594,15.6423,27500.0
2009-06-22 14:20:00,22.65,22.66,22.64,22.66,24100.0,15.6423,15.6492,15.6354,15.6492,24100.0
2009-06-22 14:25:00,22.67,22.7,22.66,22.66,37700.0,15.6561,15.6769,15.6492,15.6492,37700.0
2009-06-22 14:30:00,22.66,22.69,22.65,22.69,21600.0,15.6492,15.67,15.6423,15.67,21600.0
2009-06-22 14:35:00,22.69,22.75,22.68,22.75,15600.0,15.67,15.7114,15.6631,15.7114,15600.0
2009-06-22 14:40:00,22.75,22.75,22.74,22.75,17600.0,15.7114,15.7114,15.7045,15.7114,17600.0
2009-06-22 14:45:00,22.74,22.77,22.74,22.77,21000.0,15.7045,15.7252,15.7045,15.7252,21000.0
2009-06-22 14:50:00,22.77,22.79,22.76,22.78,28600.0,15.7252,15.739,15.7183,15.7321,28600.0
2009-06-22 14:55:00,22.78,22.82,22.78,22.82,29000.0,15.7321,15.7597,15.7321,15.7597,29000.0
2009-06-22 15:00:00,22.81,22.88,22.81,22.84,34600.0,15.7528,15.8012,15.7528,15.7736,34600.0
2009-06-22 15:05:00,22.84,22.85,22.84,22.84,22900.0,15.7736,15.7805,15.7736,15.7736,22900.0
2009-06-22 15:10:00,22.84,22.85,22.83,22.84,25700.0,15.7736,15.7805,15.7666,15.7736,25700.0
2009-06-22 15:15:00,22.84,22.88,22.81,22.85,54600.0,15.7736,15.8012,15.7528,15.7805,54600.0
2009-06-22 15:20:00,22.86,22.87,22.81,22.84,31300.0,15.7874,15.7943,15.7528,15.7736,31300.0
2009-06-22 15:25:00,22.84,22.84,22.8,22.82,21000.0,15.7736,15.7736,15.7459,15.7597,21000.0
2009-06-22 15:30:00,22.82,22.87,22.82,22.85,35200.0,15.7597,15.7943,15.7597,15.7805,35200.0
2009-06-22 15:35:00,22.84,22.88,22.82,22.87,38300.0,15.7736,15.8012,15.7597,15.7943,38300.0
2009-06-22 15:40:00,22.87,22.88,22.75,22.75,89600.0,15.7943,15.8012,15.7114,15.7114,89600.0
2009-06-22 15:45:00,22.76,22.79,22.74,22.76,108500.0,15.7183,15.739,15.7045,15.7183,108500.0
2009-06-22 15:50:00,22.76,22.84,22.75,22.83,177700.0,15.7183,15.7736,15.7114,15.7666,177700.0
2009-06-22 15:55:00,22.83,22.85,22.79,22.79,365300.0,15.7666,15.7805,15.739,15.739,365300.0
2009-06-23 09:30:00,22.77,22.86,22.69,22.77,22800.0,15.7252,15.7874,15.67,15.7252,22800.0
2009-06-23 09:35:00,22.79,22.89,22.79,22.82,18400.0,15.739,15.8081,15.739,15.7597,18400.0
2009-06-23 09:40:00,22.81,22.84,22.67,22.67,22500.0,15.7528,15.7736,15.6561,15.6561,22500.0
2009-06-23 09:45:00,22.68,22.7,22.67,22.67,11400.0,15.6631,15.6769,15.6561,15.6561,11400.0
2009-06-23 09:50:00,22.68,22.78,22.68,22.75,35100.0,15.6631,15.7321,15.6631,15.7114,35100.0
2009-06-23 09:55:00,22.74,22.75,22.71,22.73,19600.0,15.7045,15.7114,15.6838,15.6976,19600.0
2009-06-23 10:00:00,22.73,22.74,22.64,22.74,54900.0,15.6976,15.7045,15.6354,15.7045,54900.0
2009-06-23 10:05:00,22.73,22.73,22.61,22.62,38500.0,15.6976,15.6976,15.6147,15.6216,38500.0
2009-06-23 10:10:00,22.63,22.64,22.55,22.55,19300.0,15.6285,15.6354,15.5733,15.5733,19300.0
2009-06-23 10:15:00,22.51,22.59,22.51,22.53,23500.0,15.5457,15.6009,15.5457,15.5595,23500.0
2009-06-23 10:20:00,22.53,22.55,22.46,22.48,32100.0,15.5595,15.5733,15.5111,15.5249,32100.0
2009-06-23 10:25:00,22.49,22.53,22.48,22.52,16000.0,15.5318,15.5595,15.5249,15.5526,16000.0
2009-06-23 10:30:00,22.53,22.57,22.52,22.57,10600.0,15.5595,15.5871,15.5526,15.5871,10600.0
2009-06-23 10:35:00,22.57,22.58,22.48,22.51,36100.0,15.5871,15.594,15.5249,15.5457,36100.0
2009-06-23 10:40:00,22.5,22.52,22.45,22.48,19700.0,15.5387,15.5526,15.5042,15.5249,19700.0
2009-06-23 10:45:00,22.49,22.51,22.48,22.5,8600.0,15.5318,15.5457,15.5249,15.5387,8600.0
2009-06-23 10:50:00,22.51,22.54,22.5,22.5,39700.0,15.5457,15.5664,15.5387,15.5387,39700.0
2009-06-23 10:55:00,22.51,22.59,22.51,22.59,26200.0,15.5457,15.6009,15.5457,15.6009,26200.0
2009-06-23 11:00:00,22.59,22.6,22.57,22.59,22800.0,15.6009,15.6078,15.5871,15.6009,22800.0
2009-06-23 11:05:00,22.6,22.61,22.57,22.59,16800.0,15.6078,15.6147,15.5871,15.6009,16800.0
2009-06-23 11:10:00,22.59,22.59,22.51,22.57,26400.0,15.6009,15.6009,15.5457,15.5871,26400.0
2009-06-23 11:15:00,22.57,22.6,22.57,22.6,10200.0,15.5871,15.6078,15.5871,15.6078,10200.0
2009-06-23 11:20:00,22.6,22.61,22.57,22.6,11100.0,15.6078,15.6147,15.5871,15.6078,11100.0
2009-06-23 11:25:00,22.61,22.61,22.56,22.56,11100.0,15.6147,15.6147,15.5802,15.5802,11100.0
2009-06-23 11:30:00,22.57,22.57,22.55,22.56,19000.0,15.5871,15.5871,15.5733,15.5802,19000.0
2009-06-23 11:35:00,22.57,22.57,22.55,22.57,12100.0,15.5871,15.5871,15.5733,15.5871,12100.0
2009-06-23 11:40:00,22.56,22.57,22.55,22.55,15400.0,15.5802,15.5871,15.5733,15.5733,15400.0
2009-06-23 11:45:00,22.55,22.56,22.53,22.53,8600.0,15.5733,15.5802,15.5595,15.5595,8600.0
2009-06-23 11:50:00,22.54,22.54,22.53,22.53,9000.0,15.5664,15.5664,15.5595,15.5595,9000.0
2009-06-23 11:55:00,22.53,22.54,22.52,22.54,14500.0,15.5595,15.5664,15.5526,15.5664,14500.0
2009-06-23 12:00:00,22.53,22.54,22.51,22.51,15500.0,15.5595,15.5664,15.5457,15.5457,15500.0
2009-06-23 12:05:00,22.5,22.52,22.5,22.51,16700.0,15.5387,15.5526,15.5387,15.5457,16700.0
2009-06-23 12:10:00,22.51,22.52,22.49,22.49,13100.0,15.5457,15.5526,15.5318,15.5318,13100.0
2009-06-23 12:15:00,22.5,22.52,22.48,22.52,10700.0,15.5387,15.5526,15.5249,15.5526,10700.0
2009-06-23 12:20:00,22.51,22.52,22.5,22.5,14100.0,15.5457,15.5526,15.5387,15.5387,14100.0
2009-06-23 12:25:00,22.5,22.51,22.46,22.47,28100.0,15.5387,15.5457,15.5111,15.518,28100.0
2009-06-23 12:30:00,22.47,22.48,22.46,22.46,4100.0,15.518,15.5249,15.5111,15.5111,4100.0
2009-06-23 12:35:00,22.46,22.54,22.46,22.51,35300.0,15.5111,15.5664,15.5111,15.5457,35300.0
2009-06-23 12:40:00,22.5,22.51,22.48,22.51,16100.0,15.5387,15.5457,15.5249,15.5457,16100.0
2009-06-23 12:45:00,22.51,22.55,22.49,22.55,24300.0,15.5457,15.5733,15.5318,15.5733,24300.0
2009-06-23 12:50:00,22.54,22.56,22.54,22.55,14200.0,15.5664,15.5802,15.5664,15.5733,14200.0
2009-06-23 12:55:00,22.55,22.56,22.54,22.55,5800.0,15.5733,15.5802,15.5664,15.5733,5800.0
2009-06-23 13:00:00,22.55,22.59,22.53,22.59,16300.0,15.5733,15.6009,15.5595,15.6009,16300.0
2009-06-23 13:05:00,22.6,22.6,22.54,22.58,23600.0,15.6078,15.6078,15.5664,15.594,23600.0
2009-06-23 13:10:00,22.58,22.61,22.56,22.59,20300.0,15.594,15.6147,15.5802,15.6009,20300.0
2009-06-23 13:15:00,22.59,22.61,22.58,22.6,31500.0,15.6009,15.6147,15.594,15.6078,31500.0
2009-06-23 13:20:00,22.59,22.64,22.59,22.63,23000.0,15.6009,15.6354,15.6009,15.6285,23000.0
2009-06-23 13:25:00,22.64,22.66,22.6,22.63,39300.0,15.6354,15.6492,15.6078,15.6285,39300.0
2009-06-23 13:30:00,22.64,22.66,22.64,22.66,22400.0,15.6354,15.6492,15.6354,15.6492,22400.0
2009-06-23 13:35:00,22.66,22.73,22.66,22.73,31900.0,15.6492,15.6976,15.6492,15.6976,31900.0
2009-06-23 13:40:00,22.72,22.73,22.63,22.67,28900.0,15.6907,15.6976,15.6285,15.6561,28900.0
2009-06-23 13:45:00,22.66,22.67,22.6,22.61,29500.0,15.6492,15.6561,15.6078,15.6147,29500.0
2009-06-23 13:50:00,22.6,22.62,22.58,22.59,20800.0,15.6078,15.6216,15.594,15.6009,20800.0
2009-06-23 13:55:00,22.58,22.59,22.54,22.55,10300.0,15.594,15.6009,15.5664,15.5733,10300.0
2009-06-23 14:00:00,22.56,22.57,22.52,22.57,21000.0,15.5802,15.5871,15.5526,15.5871,21000.0
2009-06-23 14:05:00,22.56,22.58,22.56,22.58,6800.0,15.5802,15.594,15.5802,15.594,6800.0
2009-06-23 14:10:00,22.58,22.6,22.57,22.6,30800.0,15.594,15.6078,15.5871,15.6078,30800.0
2009-06-23 14:15:00,22.6,22.64,22.59,22.6,12600.0,15.6078,15.6354,15.6009,15.6078,12600.0
2009-06-23 14:20:00,22.6,22.62,22.6,22.61,11400.0,15.6078,15.6216,15.6078,15.6147,11400.0
2009-06-23 14:25:00,22.6,22.61,22.56,22.56,9100.0,15.6078,15.6147,15.5802,15.5802,9100.0
2009-06-23 14:30:00,22.56,22.56,22.53,22.54,9900.0,15.5802,15.5802,15.5595,15.5664,9900.0
2009-06-23 14:35:00,22.55,22.55,22.5,22.5,13400.0,15.5733,15.5733,15.5387,15.5387,13400.0
2009-06-23 14:40:00,22.5,22.51,22.48,22.49,29300.0,15.5387,15.5457,15.5249,15.5318,29300.0
2009-06-23 14:45:00,22.5,22.52,22.49,22.52,30800.0,15.5387,15.5526,15.5318,15.5526,30800.0
2009-06-23 14:50:00,22.52,22.58,22.51,22.57,21300.0,15.5526,15.594,15.5457,15.5871,21300.0
2009-06-23 14:55:00,22.58,22.58,22.55,22.57,25800.0,15.594,15.594,15.5733,15.5871,25800.0
2009-06-23 15:00:00,22.57,22.57,22.53,22.54,18300.0,15.5871,15.5871,15.5595,15.5664,18300.0
2009-06-23 15:05:00,22.55,22.55,22.5,22.5,9100.0,15.5733,15.5733,15.5387,15.5387,9100.0
2009-06-23 15:10:00,22.5,22.57,22.5,22.57,27600.0,15.5387,15.5871,15.5387,15.5871,27600.0
2009-06-23 15:15:00,22.57,22.59,22.57,22.58,14900.0,15.5871,15.6009,15.5871,15.594,14900.0
2009-06-23 15:20:00,22.59,22.59,22.57,22.58,8800.0,15.6009,15.6009,15.5871,15.594,8800.0
2009-06-23 15:25:00,22.58,22.61,22.58,22.6,22600.0,15.594,15.6147,15.594,15.6078,22600.0
2009-06-23 15:30:00,22.6,22.6,22.56,22.59,23300.0,15.6078,15.6078,15.5802,15.6009,23300.0
2009-06-23 15:35:00,22.59,22.61,22.58,22.61,32400.0,15.6009,15.6147,15.594,15.6147,32400.0
2009-06-23 15:40:00,22.61,22.62,22.6,22.61,45900.0,15.6147,15.6216,15.6078,15.6147,45900.0
2009-06-23 15:45:00,22.61,22.69,22.6,22.69,82700.0,15.6147,15.67,15.6078,15.67,82700.0
2009-06-23 15:50:00,22.69,22.69,22.67,22.68,37100.0,15.67,15.67,15.6561,15.6631,37100.0
2009-06-23 15:55:00,22.68,22.69,22.57,22.57,75300.0,15.6631,15.67,15.5871,15.5871,75300.0
2009-06-24 09:30:00,22.62,22.86,22.33,22.79,43000.0,15.6216,15.7874,15.4213,15.739,43000.0
2009-06-24 09:35:00,22.79,22.86,22.72,22.85,22400.0,15.739,15.7874,15.6907,15.7805,22400.0
2009-06-24 09:40:00,22.86,22.91,22.77,22.83,33000.0,15.7874,15.8219,15.7252,15.7666,33000.0
2009-06-24 09:45:00,22.82,22.91,22.82,22.88,37700.0,15.7597,15.8219,15.7597,15.8012,37700.0
2009-06-24 09:50:00,22.88,23.0,22.86,22.96,37700.0,15.8012,15.8841,15.7874,15.8564,37700.0
2009-06-24 09:55:00,22.97,23.0,22.97,22.98,12000.0,15.8633,15.8841,15.8633,15.8702,12000.0
2009-06-24 10:00:00,22.98,23.07,22.94,23.07,23000.0,15.8702,15.9324,15.8426,15.9324,23000.0
2009-06-24 10:05:00,23.06,23.1,23.0,23.09,30900.0,15.9255,15.9531,15.8841,15.9462,30900.0
2009-06-24 10:10:00,23.09,23.19,23.07,23.08,41700.0,15.9462,16.0153,15.9324,15.9393,41700.0
2009-06-24 10:15:00,23.08,23.15,23.08,23.12,19800.0,15.9393,15.9876,15.9393,15.9669,19800.0
2009-06-24 10:20:00,23.13,23.16,23.12,23.15,11700.0,15.9738,15.9945,15.9669,15.9876,11700.0
2009-06-24 10:25:00,23.15,23.17,23.14,23.15,12000.0,15.9876,16.0015,15.9807,15.9876,12000.0
2009-06-24 10:30:00,23.15,23.18,23.13,23.18,12500.0,15.9876,16.0084,15.9738,16.0084,12500.0
2009-06-24 10:35:00,23.17,23.2,23.16,23.2,11300.0,16.0015,16.0222,15.9945,16.0222,11300.0
2009-06-24 10:40:00,23.19,23.25,23.17,23.25,17400.0,16.0153,16.0567,16.0015,16.0567,17400.0
2009-06-24 10:45:00,23.25,23.3,23.21,23.29,26300.0,16.0567,16.0912,16.0291,16.0843,26300.0
2009-06-24 10:50:00,23.28,23.28,23.24,23.24,19200.0,16.0774,16.0774,16.0498,16.0498,19200.0
2009-06-24 10:55:00,23.23,23.28,23.23,23.27,17500.0,16.0429,16.0774,16.0429,16.0705,17500.0
2009-06-24 11:00:00,23.27,23.28,23.26,23.26,11100.0,16.0705,16.0774,16.0636,16.0636,11100.0
2009-06-24 11:05:00,23.26,23.26,23.19,23.2,21900.0,16.0636,16.0636,16.0153,16.0222,21900.0
2009-06-24 11:10:00,23.2,23.3,23.2,23.3,28600.0,16.0222,16.0912,16.0222,16.0912,28600.0
2009-06-24 11:15:00,23.3,23.35,23.29,23.35,17200.0,16.0912,16.1258,16.0843,16.1258,17200.0
2009-06-24 11:20:00,23.34,23.39,23.34,23.39,26900.0,16.1189,16.1534,16.1189,16.1534,26900.0
2009-06-24 11:25:00,23.39,23.43,23.38,23.4,24200.0,16.1534,16.181,16.1465,16.1603,24200.0
2009-06-24 11:30:00,23.4,23.44,23.38,23.44,26000.0,16.1603,16.1879,16.1465,16.1879,26000.0
2009-06-24 11:35:00,23.43,23.44,23.38,23.38,18000.0,16.181,16.1879,16.1465,16.1465,18000.0
2009-06-24 11:40:00,23.37,23.41,23.37,23.4,13000.0,16.1396,16.1672,16.1396,16.1603,13000.0
2009-06-24 11:45:00,23.41,23.43,23.41,23.43,18600.0,16.1672,16.181,16.1672,16.181,18600.0
2009-06-24 11:50:00,23.43,23.43,23.4,23.42,14000.0,16.181,16.181,16.1603,16.1741,14000.0
2009-06-24 11:55:00,23.42,23.45,23.41,23.45,26800.0,16.1741,16.1948,16.1672,16.1948,26800.0
2009-06-24 12:00:00,23.45,23.52,23.45,23.48,32400.0,16.1948,16.2432,16.1948,16.2155,32400.0
2009-06-24 12:05:00,23.49,23.49,23.46,23.47,13000.0,16.2224,16.2224,16.2017,16.2086,13000.0
2009-06-24 12:10:00,23.46,23.48,23.46,23.47,9000.0,16.2017,16.2155,16.2017,16.2086,9000.0
2009-06-24 12:15:00,23.47,23.48,23.44,23.46,17100.0,16.2086,16.2155,16.1879,16.2017,17100.0
2009-06-24 12:20:00,23.45,23.46,23.44,23.44,11600.0,16.1948,16.2017,16.1879,16.1879,11600.0
2009-06-24 12:25:00,23.45,23.45,23.42,23.43,17300.0,16.1948,16.1948,16.1741,16.181,17300.0
2009-06-24 12:30:00,23.42,23.43,23.41,23.41,32200.0,16.1741,16.181,16.1672,16.1672,32200.0
2009-06-24 12:35:00,23.42,23.42,23.41,23.41,12200.0,16.1741,16.1741,16.1672,16.1672,12200.0
2009-06-24 12:40:00,23.4,23.4,23.33,23.35,27400.0,16.1603,16.1603,16.112,16.1258,27400.0
2009-06-24 12:45:00,23.35,23.37,23.34,23.36,21900.0,16.1258,16.1396,16.1189,16.1327,21900.0
2009-06-24 12:50:00,23.36,23.43,23.35,23.39,18400.0,16.1327,16.181,16.1258,16.1534,18400.0
2009-06-24 12:55:00,23.4,23.42,23.39,23.4,13300.0,16.1603,16.1741,16.1534,16.1603,13300.0
2009-06-24 13:00:00,23.4,23.45,23.4,23.44,15400.0,16.1603,16.1948,16.1603,16.1879,15400.0
2009-06-24 13:05:00,23.45,23.45,23.44,23.45,7900.0,16.1948,16.1948,16.1879,16.1948,7900.0
2009-06-24 13:10:00,23.44,23.45,23.44,23.44,6900.0,16.1879,16.1948,16.1879,16.1879,6900.0
2009-06-24 13:15:00,23.45,23.45,23.43,23.43,7800.0,16.1948,16.1948,16.181,16.181,7800.0
2009-06-24 13:20:00,23.44,23.44,23.4,23.4,13200.0,16.1879,16.1879,16.1603,16.1603,13200.0
2009-06-24 13:25:00,23.41,23.41,23.4,23.41,5400.0,16.1672,16.1672,16.1603,16.1672,5400.0
2009-06-24 13:30:00,23.4,23.4,23.33,23.33,14600.0,16.1603,16.1603,16.112,16.112,14600.0
2009-06-24 13:35:00,23.34,23.39,23.33,23.39,26900.0,16.1189,16.1534,16.112,16.1534,26900.0
2009-06-24 13:40:00,23.39,23.4,23.38,23.39,14800.0,16.1534,16.1603,16.1465,16.1534,14800.0
2009-06-24 13:45:00,23.39,23.4,23.36,23.37,25100.0,16.1534,16.1603,16.1327,16.1396,25100.0
2009-06-24 13:50:00,23.36,23.38,23.36,23.37,8700.0,16.1327,16.1465,16.1327,16.1396,8700.0
2009-06-24 13:55:00,23.38,23.38,23.37,23.38,6500.0,16.1465,16.1465,16.1396,16.1465,6500.0
2009-06-24 14:00:00,23.37,23.37,23.32,23.32,14600.0,16.1396,16.1396,16.105,16.105,14600.0
2009-06-24 14:05:00,23.32,23.37,23.31,23.37,31600.0,16.105,16.1396,16.0981,16.1396,31600.0
2009-06-24 14:10:00,23.37,23.45,23.36,23.42,19700.0,16.1396,16.1948,16.1327,16.1741,19700.0
2009-06-24 14:15:00,23.42,23.46,23.35,23.41,49600.0,16.1741,16.2017,16.1258,16.1672,49600.0
2009-06-24 14:20:00,23.41,23.5,23.36,23.42,70100.0,16.1672,16.2294,16.1327,16.1741,70100.0
2009-06-24 14:25:00,23.42,23.55,23.38,23.4,64000.0,16.1741,16.2639,16.1465,16.1603,64000.0
2009-06-24 14:30:00,23.4,23.42,23.37,23.39,58200.0,16.1603,16.1741,16.1396,16.1534,58200.0
2009-06-24 14:35:00,23.39,23.4,23.33,23.34,52900.0,16.1534,16.1603,16.112,16.1189,52900.0
2009-06-24 14:40:00,23.33,23.42,23.32,23.41,48400.0,16.112,16.1741,16.105,16.1672,48400.0
2009-06-24 14:45:00,23.42,23.46,23.38,23.38,46300.0,16.1741,16.2017,16.1465,16.1465,46300.0
2009-06-24 14:50:00,23.39,23.46,23.37,23.37,31200.0,16.1534,16.2017,16.1396,16.1396,31200.0
2009-06-24 14:55:00,23.38,23.38,23.3,23.32,32700.0,16.1465,16.1465,16.0912,16.105,32700.0
2009-06-24 15:00:00,23.32,23.36,23.32,23.34,43600.0,16.105,16.1327,16.105,16.1189,43600.0
2009-06-24 15:05:00,23.34,23.34,23.18,23.21,75500.0,16.1189,16.1189,16.0084,16.0291,75500.0
2009-06-24 15:10:00,23.21,23.23,23.16,23.23,37000.0,16.0291,16.0429,15.9945,16.0429,37000.0
2009-06-24 15:15:00,23.24,23.24,23.14,23.17,33700.0,16.0498,16.0498,15.9807,16.0015,33700.0
2009-06-24 15:20:00,23.17,23.21,23.15,23.21,39300.0,16.0015,16.0291,15.9876,16.0291,39300.0
2009-06-24 15:25:00,23.21,23.23,23.17,23.17,62200.0,16.0291,16.0429,16.0015,16.0015,62200.0
2009-06-24 15:30:00,23.17,23.19,23.14,23.15,75300.0,16.0015,16.0153,15.9807,15.9876,75300.0
2009-06-24 15:35:00,23.15,23.16,23.11,23.14,65000.0,15.9876,15.9945,15.96,15.9807,65000.0
2009-06-24 15:40:00,23.15,23.16,23.07,23.15,101200.0,15.9876,15.9945,15.9324,15.9876,101200.0
2009-06-24 15:45:00,23.14,23.24,23.14,23.21,78100.0,15.9807,16.0498,15.9807,16.0291,78100.0
2009-06-24 15:50:00,23.22,23.22,23.12,23.19,131400.0,16.036,16.036,15.9669,16.0153,131400.0
2009-06-24 15:55:00,23.19,23.22,23.15,23.2,129700.0,16.0153,16.036,15.9876,16.0222,129700.0
2009-06-25 09:30:00,23.11,23.26,23.02,23.25,26700.0,15.96,16.0636,15.8979,16.0567,26700.0
2009-06-25 09:35:00,23.2,23.29,23.18,23.29,17800.0,16.0222,16.0843,16.0084,16.0843,17800.0
2009-06-25 09:40:00,23.31,23.35,23.28,23.28,10000.0,16.0981,16.1258,16.0774,16.0774,10000.0
2009-06-25 09:45:00,23.27,23.27,23.24,23.24,14800.0,16.0705,16.0705,16.0498,16.0498,14800.0
2009-06-25 09:50:00,23.23,23.34,23.23,23.27,16300.0,16.0429,16.1189,16.0429,16.0705,16300.0
2009-06-25 09:55:00,23.27,23.34,23.27,23.3,17100.0,16.0705,16.1189,16.0705,16.0912,17100.0
2009-06-25 10:00:00,23.3,23.35,23.3,23.32,17000.0,16.0912,16.1258,16.0912,16.105,17000.0
2009-06-25 10:05:00,23.32,23.37,23.3,23.37,17900.0,16.105,16.1396,16.0912,16.1396,17900.0
2009-06-25 10:10:00,23.36,23.41,23.32,23.32,16600.0,16.1327,16.1672,16.105,16.105,16600.0
2009-06-25 10:15:00,23.31,23.47,23.31,23.41,28100.0,16.0981,16.2086,16.0981,16.1672,28100.0
2009-06-25 10:20:00,23.41,23.42,23.34,23.37,14200.0,16.1672,16.1741,16.1189,16.1396,14200.0
2009-06-25 10:25:00,23.37,23.42,23.32,23.42,30900.0,16.1396,16.1741,16.105,16.1741,30900.0
2009-06-25 10:30:00,23.41,23.42,23.37,23.42,16700.0,16.1672,16.1741,16.1396,16.1741,16700.0
2009-06-25 10:35:00,23.42,23.47,23.41,23.46,10700.0,16.1741,16.2086,16.1672,16.2017,10700.0
2009-06-25 10:40:00,23.46,23.5,23.45,23.49,16000.0,16.2017,16.2294,16.1948,16.2224,16000.0
2009-06-25 10:45:00,23.49,23.5,23.45,23.46,11000.0,16.2224,16.2294,16.1948,16.2017,11000.0
2009-06-25 10:50:00,23.45,23.57,23.45,23.55,14700.0,16.1948,16.2777,16.1948,16.2639,14700.0
2009-06-25 10:55:00,23.56,23.57,23.43,23.47,10500.0,16.2708,16.2777,16.181,16.2086,10500.0
2009-06-25 11:00:00,23.46,23.49,23.43,23.49,19700.0,16.2017,16.2224,16.181,16.2224,19700.0
2009-06-25 11:05:00,23.49,23.52,23.49,23.51,23400.0,16.2224,16.2432,16.2224,16.2363,23400.0
2009-06-25 11:10:00,23.51,23.52,23.49,23.5,25200.0,16.2363,16.2432,16.2224,16.2294,25200.0
2009-06-25 11:15:00,23.51,23.53,23.49,23.52,14000.0,16.2363,16.2501,16.2224,16.2432,14000.0
2009-06-25 11:20:00,23.52,23.55,23.52,23.52,8400.0,16.2432,16.2639,16.2432,16.2432,8400.0
2009-06-25 11:25:00,23.54,23.59,23.53,23.58,13200.0,16.257,16.2915,16.2501,16.2846,13200.0
2009-06-25 11:30:00,23.59,23.6,23.56,23.59,21400.0,16.2915,16.2984,16.2708,16.2915,21400.0
2009-06-25 11:35:00,23.6,23.64,23.6,23.64,25300.0,16.2984,16.326,16.2984,16.326,25300.0
2009-06-25 11:40:00,23.64,23.75,23.64,23.73,52300.0,16.326,16.402,16.326,16.3882,52300.0
2009-06-25 11:45:00,23.73,23.74,23.71,23.74,18100.0,16.3882,16.3951,16.3744,16.3951,18100.0
2009-06-25 11:50:00,23.74,23.74,23.71,23.73,6600.0,16.3951,16.3951,16.3744,16.3882,6600.0
2009-06-25 11:55:00,23.73,23.78,23.7,23.78,39200.0,16.3882,16.4227,16.3675,16.4227,39200.0
2009-06-25 12:00:00,23.78,23.82,23.76,23.82,20400.0,16.4227,16.4504,16.4089,16.4504,20400.0
2009-06-25 12:05:00,23.83,23.83,23.81,23.81,18800.0,16.4573,16.4573,16.4434,16.4434,18800.0
2009-06-25 12:10:00,23.8,23.82,23.8,23.82,11000.0,16.4365,16.4504,16.4365,16.4504,11000.0
2009-06-25 12:15:00,23.82,23.84,23.81,23.83,16700.0,16.4504,16.4642,16.4434,16.4573,16700.0
2009-06-25 12:20:00,23.83,23.88,23.83,23.88,18900.0,16.4573,16.4918,16.4573,16.4918,18900.0
2009-06-25 12:25:00,23.87,23.91,23.87,23.88,30800.0,16.4849,16.5125,16.4849,16.4918,30800.0
2009-06-25 12:30:00,23.88,23.92,23.85,23.85,17800.0,16.4918,16.5194,16.4711,16.4711,17800.0
2009-06-25 12:35:00,23.85,23.85,23.82,23.83,15400.0,16.4711,16.4711,16.4504,16.4573,15400.0
2009-06-25 12:40:00,23.83,23.83,23.82,23.83,2700.0,16.4573,16.4573,16.4504,16.4573,2700.0
2009-06-25 12:45:00,23.83,23.83,23.81,23.83,15600.0,16.4573,16.4573,16.4434,16.4573,15600.0
2009-06-25 12:50:00,23.83,23.85,23.83,23.83,10200.0,16.4573,16.4711,16.4573,16.4573,10200.0
2009-06-25 12:55:00,23.84,23.85,23.8,23.82,18500.0,16.4642,16.4711,16.4365,16.4504,18500.0
2009-06-25 13:00:00,23.82,23.89,23.8,23.87,19700.0,16.4504,16.4987,16.4365,16.4849,19700.0
2009-06-25 13:05:00,23.88,23.97,23.87,23.95,28200.0,16.4918,16.5539,16.4849,16.5401,28200.0
2009-06-25 13:10:00,23.93,23.94,23.89,23.91,17600.0,16.5263,16.5332,16.4987,16.5125,17600.0
2009-06-25 13:15:00,23.92,23.93,23.9,23.93,16900.0,16.5194,16.5263,16.5056,16.5263,16900.0
2009-06-25 13:20:00,23.93,23.97,23.9,23.9,27400.0,16.5263,16.5539,16.5056,16.5056,27400.0
2009-06-25 13:25:00,23.9,23.91,23.83,23.89,49700.0,16.5056,16.5125,16.4573,16.4987,49700.0
2009-06-25 13:30:00,23.89,23.94,23.88,23.92,88500.0,16.4987,16.5332,16.4918,16.5194,88500.0
2009-06-25 13:35:00,23.93,23.93,23.9,23.93,17300.0,16.5263,16.5263,16.5056,16.5263,17300.0
2009-06-25 13:40:00,23.93,23.94,23.91,23.92,7700.0,16.5263,16.5332,16.5125,16.5194,7700.0
2009-06-25 13:45:00,23.91,23.92,23.88,23.92,21700.0,16.5125,16.5194,16.4918,16.5194,21700.0
2009-06-25 13:50:00,23.92,23.97,23.91,23.96,15400.0,16.5194,16.5539,16.5125,16.547,15400.0
2009-06-25 13:55:00,23.95,23.96,23.94,23.95,9800.0,16.5401,16.547,16.5332,16.5401,9800.0
2009-06-25 14:00:00,23.96,23.96,23.88,23.88,18400.0,16.547,16.547,16.4918,16.4918,18400.0
2009-06-25 14:05:00,23.89,23.9,23.86,23.86,9000.0,16.4987,16.5056,16.478,16.478,9000.0
2009-06-25 14:10:00,23.86,23.87,23.84,23.85,14000.0,16.478,16.4849,16.4642,16.4711,14000.0
2009-06-25 14:15:00,23.86,23.86,23.75,23.75,9700.0,16.478,16.478,16.402,16.402,9700.0
2009-06-25 14:20:00,23.76,23.76,23.75,23.76,6800.0,16.4089,16.4089,16.402,16.4089,6800.0
2009-06-25 14:25:00,23.76,23.82,23.76,23.82,19100.0,16.4089,16.4504,16.4089,16.4504,19100.0
2009-06-25 14:30:00,23.82,23.84,23.78,23.8,12800.0,16.4504,16.4642,16.4227,16.4365,12800.0
2009-06-25 14:35:00,23.8,23.83,23.8,23.81,5900.0,16.4365,16.4573,16.4365,16.4434,5900.0
2009-06-25 14:40:00,23.81,23.81,23.79,23.8,7900.0,16.4434,16.4434,16.4296,16.4365,7900.0
2009-06-25 14:45:00,23.81,23.85,23.8,23.83,11300.0,16.4434,16.4711,16.4365,16.4573,11300.0
2009-06-25 14:50:00,23.82,23.91,23.82,23.91,127500.0,16.4504,16.5125,16.4504,16.5125,127500.0
2009-06-25 14:55:00,23.9,23.96,23.89,23.92,28300.0,16.5056,16.547,16.4987,16.5194,28300.0
2009-06-25 15:00:00,23.92,23.95,23.87,23.94,34400.0,16.5194,16.5401,16.4849,16.5332,34400.0
2009-06-25 15:05:00,23.95,24.0,23.93,23.99,51500.0,16.5401,16.5747,16.5263,16.5678,51500.0
2009-06-25 15:10:00,23.99,24.01,23.95,23.96,56600.0,16.5678,16.5816,16.5401,16.547,56600.0
2009-06-25 15:15:00,23.95,24.0,23.95,23.98,20900.0,16.5401,16.5747,16.5401,16.5608,20900.0
2009-06-25 15:20:00,23.97,24.0,23.97,23.98,20600.0,16.5539,16.5747,16.5539,16.5608,20600.0
2009-06-25 15:25:00,23.98,24.01,23.97,23.98,22200.0,16.5608,16.5816,16.5539,16.5608,22200.0
2009-06-25 15:30:00,23.99,24.04,23.95,23.98,218400.0,16.5678,16.6023,16.5401,16.5608,218400.0
2009-06-25 15:35:00,23.98,24.04,23.97,24.01,122400.0,16.5608,16.6023,16.5539,16.5816,122400.0
2009-06-25 15:40:00,24.01,24.03,23.99,24.0,45700.0,16.5816,16.5954,16.5678,16.5747,45700.0
2009-06-25 15:45:00,24.0,24.13,24.0,24.12,100400.0,16.5747,16.6644,16.5747,16.6575,100400.0
2009-06-25 15:50:00,24.11,24.12,24.06,24.08,60900.0,16.6506,16.6575,16.6161,16.6299,60900.0
2009-06-25 15:55:00,24.08,24.14,24.06,24.14,138700.0,16.6299,16.6713,16.6161,16.6713,138700.0
2009-06-26 09:30:00,24.03,24.27,24.0,24.17,25000.0,16.5954,16.7611,16.5747,16.6921,25000.0
2009-06-26 09:35:00,24.22,24.22,24.05,24.08,21700.0,16.7266,16.7266,16.6092,16.6299,21700.0
2009-06-26 09:40:00,24.07,24.21,24.05,24.2,62800.0,16.623,16.7197,16.6092,16.7128,62800.0
2009-06-26 09:45:00,24.2,24.31,24.13,24.31,59300.0,16.7128,16.7888,16.6644,16.7888,59300.0
2009-06-26 09:50:00,24.3,24.36,24.24,24.3,68200.0,16.7818,16.8233,16.7404,16.7818,68200.0
2009-06-26 09:55:00,24.31,24.34,24.19,24.21,20900.0,16.7888,16.8095,16.7059,16.7197,20900.0
2009-06-26 10:00:00,24.19,24.22,24.1,24.12,23000.0,16.7059,16.7266,16.6437,16.6575,23000.0
2009-06-26 10:05:00,24.12,24.18,24.09,24.12,24700.0,16.6575,16.699,16.6368,16.6575,24700.0
2009-06-26 10:10:00,24.13,24.18,24.08,24.12,26100.0,16.6644,16.699,16.6299,16.6575,26100.0
2009-06-26 10:15:00,24.13,24.21,24.09,24.11,25400.0,16.6644,16.7197,16.6368,16.6506,25400.0
2009-06-26 10:20:00,24.12,24.3,24.11,24.25,18800.0,16.6575,16.7818,16.6506,16.7473,18800.0
2009-06-26 10:25:00,24.27,24.27,24.17,24.22,35400.0,16.7611,16.7611,16.6921,16.7266,35400.0
2009-06-26 10:30:00,24.23,24.23,24.12,24.14,15800.0,16.7335,16.7335,16.6575,16.6713,15800.0
2009-06-26 10:35:00,24.16,24.18,24.07,24.07,39000.0,16.6852,16.699,16.623,16.623,39000.0
2009-06-26 10:40:00,24.07,24.15,24.03,24.08,24700.0,16.623,16.6783,16.5954,16.6299,24700.0
2009-06-26 10:45:00,24.09,24.09,24.0,24.0,21300.0,16.6368,16.6368,16.5747,16.5747,21300.0
2009-06-26 10:50:00,23.99,24.03,23.98,24.01,104600.0,16.5678,16.5954,16.5608,16.5816,104600.0
2009-06-26 10:55:00,24.01,24.13,24.01,24.13,13300.0,16.5816,16.6644,16.5816,16.6644,13300.0
2009-06-26 11:00:00,24.12,24.12,24.01,24.05,14000.0,16.6575,16.6575,16.5816,16.6092,14000.0
2009-06-26 11:05:00,24.05,24.16,24.03,24.13,35000.0,16.6092,16.6852,16.5954,16.6644,35000.0
2009-06-26 11:10:00,24.14,24.19,24.11,24.19,27100.0,16.6713,16.7059,16.6506,16.7059,27100.0
2009-06-26 11:15:00,24.19,24.22,24.14,24.22,24200.0,16.7059,16.7266,16.6713,16.7266,24200.0
2009-06-26 11:20:00,24.21,24.23,24.17,24.21,24400.0,16.7197,16.7335,16.6921,16.7197,24400.0
2009-06-26 11:25:00,24.2,24.25,24.2,24.22,21600.0,16.7128,16.7473,16.7128,16.7266,21600.0
2009-06-26 11:30:00,24.22,24.25,24.2,24.25,15300.0,16.7266,16.7473,16.7128,16.7473,15300.0
2009-06-26 11:35:00,24.25,24.26,24.22,24.24,16700.0,16.7473,16.7542,16.7266,16.7404,16700.0
2009-06-26 11:40:00,24.25,24.28,24.24,24.26,23800.0,16.7473,16.768,16.7404,16.7542,23800.0
2009-06-26 11:45:00,24.26,24.27,24.23,24.25,16200.0,16.7542,16.7611,16.7335,16.7473,16200.0
2009-06-26 11:50:00,24.24,24.26,24.23,24.23,23800.0,16.7404,16.7542,16.7335,16.7335,23800.0
2009-06-26 11:55:00,24.23,24.24,24.23,24.24,1800.0,16.7335,16.7404,16.7335,16.7404,1800.0
2009-06-26 12:00:00,24.24,24.24,24.23,24.23,13700.0,16.7404,16.7404,16.7335,16.7335,13700.0
2009-06-26 12:05:00,24.23,24.26,24.23,24.24,10800.0,16.7335,16.7542,16.7335,16.7404,10800.0
2009-06-26 12:10:00,24.24,24.24,24.21,24.21,3900.0,16.7404,16.7404,16.7197,16.7197,3900.0
2009-06-26 12:15:00,24.21,24.22,24.16,24.16,6500.0,16.7197,16.7266,16.6852,16.6852,6500.0
2009-06-26 12:20:00,24.16,24.16,24.13,24.13,5900.0,16.6852,16.6852,16.6644,16.6644,5900.0
2009-06-26 12:25:00,24.13,24.13,24.11,24.12,16800.0,16.6644,16.6644,16.6506,16.6575,16800.0
2009-06-26 12:30:00,24.12,24.15,24.1,24.13,12100.0,16.6575,16.6783,16.6437,16.6644,12100.0
2009-06-26 12:35:00,24.14,24.14,24.1,24.12,18000.0,16.6713,16.6713,16.6437,16.6575,18000.0
2009-06-26 12:40:00,24.13,24.14,24.13,24.13,5200.0,16.6644,16.6713,16.6644,16.6644,5200.0
2009-06-26 12:45:00,24.13,24.19,24.12,24.18,21900.0,16.6644,16.7059,16.6575,16.699,21900.0
2009-06-26 12:50:00,24.19,24.19,24.18,24.18,4700.0,16.7059,16.7059,16.699,16.699,4700.0
2009-06-26 12:55:00,24.18,24.19,24.17,24.17,4000.0,16.699,16.7059,16.6921,16.6921,4000.0
2009-06-26 13:00:00,24.18,24.18,24.12,24.14,18000.0,16.699,16.699,16.6575,16.6713,18000.0
2009-06-26 13:05:00,24.13,24.15,24.12,24.13,12100.0,16.6644,16.6783,16.6575,16.6644,12100.0
2009-06-26 13:10:00,24.13,24.13,24.09,24.09,10600.0,16.6644,16.6644,16.6368,16.6368,10600.0
2009-06-26 13:15:00,24.09,24.09,24.05,24.06,13100.0,16.6368,16.6368,16.6092,16.6161,13100.0
2009-06-26 13:20:00,24.05,24.06,23.99,23.99,18800.0,16.6092,16.6161,16.5678,16.5678,18800.0
2009-06-26 13:25:00,23.99,24.0,23.97,23.99,16500.0,16.5678,16.5747,16.5539,16.5678,16500.0
2009-06-26 13:30:00,23.98,23.98,23.95,23.95,19100.0,16.5608,16.5608,16.5401,16.5401,19100.0
2009-06-26 13:35:00,23.94,23.95,23.91,23.92,14500.0,16.5332,16.5401,16.5125,16.5194,14500.0
2009-06-26 13:40:00,23.92,23.93,23.9,23.92,12900.0,16.5194,16.5263,16.5056,16.5194,12900.0
2009-06-26 13:45:00,23.92,23.93,23.87,23.88,12200.0,16.5194,16.5263,16.4849,16.4918,12200.0
2009-06-26 13:50:00,23.87,23.88,23.85,23.86,18500.0,16.4849,16.4918,16.4711,16.478,18500.0
2009-06-26 13:55:00,23.86,23.87,23.82,23.82,14900.0,16.478,16.4849,16.4504,16.4504,14900.0
2009-06-26 14:00:00,23.82,23.83,23.78,23.78,16800.0,16.4504,16.4573,16.4227,16.4227,16800.0
2009-06-26 14:05:00,23.78,23.79,23.78,23.78,13700.0,16.4227,16.4296,16.4227,16.4227,13700.0
2009-06-26 14:10:00,23.78,23.79,23.77,23.78,11200.0,16.4227,16.4296,16.4158,16.4227,11200.0
2009-06-26 14:15:00,23.79,23.79,23.72,23.72,25600.0,16.4296,16.4296,16.3813,16.3813,25600.0
2009-06-26 14:20:00,23.72,23.73,23.71,23.72,24500.0,16.3813,16.3882,16.3744,16.3813,24500.0
2009-06-26 14:25:00,23.72,23.73,23.72,23.73,11800.0,16.3813,16.3882,16.3813,16.3882,11800.0
2009-06-26 14:30:00,23.72,23.72,23.68,23.7,36900.0,16.3813,16.3813,16.3537,16.3675,36900.0
2009-06-26 14:35:00,23.7,23.71,23.66,23.66,23800.0,16.3675,16.3744,16.3399,16.3399,23800.0
2009-06-26 14:40:00,23.66,23.69,23.66,23.69,23600.0,16.3399,16.3606,16.3399,16.3606,23600.0
2009-06-26 14:45:00,23.69,23.73,23.68,23.73,12500.0,16.3606,16.3882,16.3537,16.3882,12500.0
2009-06-26 14:50:00,23.73,23.73,23.69,23.72,43200.0,16.3882,16.3882,16.3606,16.3813,43200.0
2009-06-26 14:55:00,23.72,23.75,23.71,23.75,37700.0,16.3813,16.402,16.3744,16.402,37700.0
2009-06-26 15:00:00,23.75,23.79,23.75,23.79,22700.0,16.402,16.4296,16.402,16.4296,22700.0
2009-06-26 15:05:00,23.79,23.8,23.75,23.77,26500.0,16.4296,16.4365,16.402,16.4158,26500.0
2009-06-26 15:10:00,23.78,23.79,23.45,23.77,32800.0,16.4227,16.4296,16.1948,16.4158,32800.0
2009-06-26 15:15:00,23.77,23.81,23.77,23.81,52100.0,16.4158,16.4434,16.4158,16.4434,52100.0
2009-06-26 15:20:00,23.81,23.82,23.8,23.81,18300.0,16.4434,16.4504,16.4365,16.4434,18300.0
2009-06-26 15:25:00,23.8,23.81,23.74,23.78,40400.0,16.4365,16.4434,16.3951,16.4227,40400.0
2009-06-26 15:30:00,23.79,23.81,23.75,23.8,57400.0,16.4296,16.4434,16.402,16.4365,57400.0
2009-06-26 15:35:00,23.8,23.86,23.8,23.83,50000.0,16.4365,16.478,16.4365,16.4573,50000.0
2009-06-26 15:40:00,23.85,24.02,23.84,24.01,89200.0,16.4711,16.5885,16.4642,16.5816,89200.0
2009-06-26 15:45:00,24.02,24.02,23.98,24.01,54700.0,16.5885,16.5885,16.5608,16.5816,54700.0
2009-06-26 15:50:00,24.01,24.03,23.94,23.94,88800.0,16.5816,16.5954,16.5332,16.5332,88800.0
2009-06-26 15:55:00,23.94,23.98,23.9,23.93,186500.0,16.5332,16.5608,16.5056,16.5263,186500.0
2009-06-29 09:30:00,23.94,24.04,23.82,23.92,27400.0,16.6626,16.7322,16.579,16.6486,27400.0
2009-06-29 09:35:00,23.93,24.0,23.84,23.86,11700.0,16.6556,16.7043,16.5929,16.6069,11700.0
2009-06-29 09:40:00,23.86,24.0,23.86,23.99,11300.0,16.6069,16.7043,16.6069,16.6974,11300.0
2009-06-29 09:45:00,23.98,24.01,23.92,24.01,12500.0,16.6904,16.7113,16.6486,16.7113,12500.0
2009-06-29 09:50:00,24.01,24.11,23.99,24.1,46400.0,16.7113,16.7809,16.6974,16.7739,46400.0
2009-06-29 09:55:00,24.11,24.11,24.03,24.03,39000.0,16.7809,16.7809,16.7252,16.7252,39000.0
2009-06-29 10:00:00,24.03,24.04,23.92,23.95,20300.0,16.7252,16.7322,16.6486,16.6695,20300.0
2009-06-29 10:05:00,23.93,23.93,23.89,23.91,37700.0,16.6556,16.6556,16.6277,16.6417,37700.0
2009-06-29 10:10:00,23.9,23.99,23.88,23.97,27200.0,16.6347,16.6974,16.6208,16.6834,27200.0
2009-06-29 10:15:00,23.98,24.13,23.98,24.13,55500.0,16.6904,16.7948,16.6904,16.7948,55500.0
2009-06-29 10:20:00,24.14,24.23,24.12,24.23,54100.0,16.8018,16.8644,16.7878,16.8644,54100.0
2009-06-29 10:25:00,24.23,24.23,24.18,24.23,30700.0,16.8644,16.8644,16.8296,16.8644,30700.0
2009-06-29 10:30:00,24.23,24.27,24.2,24.23,13400.0,16.8644,16.8922,16.8435,16.8644,13400.0
2009-06-29 10:35:00,24.23,24.25,24.2,24.24,8800.0,16.8644,16.8783,16.8435,16.8714,8800.0
2009-06-29 10:40:00,24.23,24.23,24.19,24.2,11000.0,16.8644,16.8644,16.8366,16.8435,11000.0
2009-06-29 10:45:00,24.2,24.24,24.18,24.21,27900.0,16.8435,16.8714,16.8296,16.8505,27900.0
2009-06-29 10:50:00,24.2,24.21,24.16,24.2,15400.0,16.8435,16.8505,16.8157,16.8435,15400.0
2009-06-29 10:55:00,24.21,24.22,24.2,24.21,13200.0,16.8505,16.8574,16.8435,16.8505,13200.0
2009-06-29 11:00:00,24.2,24.22,24.2,24.22,9500.0,16.8435,16.8574,16.8435,16.8574,9500.0
2009-06-29 11:05:00,24.21,24.22,24.2,24.2,6900.0,16.8505,16.8574,16.8435,16.8435,6900.0
2009-06-29 11:10:00,24.21,24.23,24.18,24.22,32900.0,16.8505,16.8644,16.8296,16.8574,32900.0
2009-06-29 11:15:00,24.22,24.22,24.18,24.18,12000.0,16.8574,16.8574,16.8296,16.8296,12000.0
2009-06-29 11:20:00,24.17,24.18,24.17,24.18,7200.0,16.8226,16.8296,16.8226,16.8296,7200.0
2009-06-29 11:25:00,24.17,24.22,24.17,24.19,13800.0,16.8226,16.8574,16.8226,16.8366,13800.0
2009-06-29 11:30:00,24.19,24.2,24.18,24.18,9600.0,16.8366,16.8435,16.8296,16.8296,9600.0
2009-06-29 11:35:00,24.18,24.18,24.16,24.16,7100.0,16.8296,16.8296,16.8157,16.8157,7100.0
2009-06-29 11:40:00,24.16,24.19,24.16,24.18,7200.0,16.8157,16.8366,16.8157,16.8296,7200.0
2009-06-29 11:45:00,24.17,24.23,24.17,24.23,15800.0,16.8226,16.8644,16.8226,16.8644,15800.0
2009-06-29 11:50:00,24.21,24.23,24.21,24.21,8600.0,16.8505,16.8644,16.8505,16.8505,8600.0
2009-06-29 11:55:00,24.21,24.21,24.19,24.2,8700.0,16.8505,16.8505,16.8366,16.8435,8700.0
2009-06-29 12:00:00,24.2,24.2,24.18,24.2,14700.0,16.8435,16.8435,16.8296,16.8435,14700.0
2009-06-29 12:05:00,24.2,24.24,24.2,24.22,26500.0,16.8435,16.8714,16.8435,16.8574,26500.0
2009-06-29 12:10:00,24.21,24.22,24.21,24.22,2700.0,16.8505,16.8574,16.8505,16.8574,2700.0
2009-06-29 12:15:00,24.21,24.24,24.21,24.21,15800.0,16.8505,16.8714,16.8505,16.8505,15800.0
2009-06-29 12:20:00,24.22,24.22,24.18,24.18,9900.0,16.8574,16.8574,16.8296,16.8296,9900.0
2009-06-29 12:25:00,24.18,24.22,24.18,24.2,21800.0,16.8296,16.8574,16.8296,16.8435,21800.0
2009-06-29 12:30:00,24.21,24.25,24.2,24.24,19900.0,16.8505,16.8783,16.8435,16.8714,19900.0
2009-06-29 12:35:00,24.24,24.25,24.21,24.22,13400.0,16.8714,16.8783,16.8505,16.8574,13400.0
2009-06-29 12:40:00,24.23,24.24,24.23,24.23,2800.0,16.8644,16.8714,16.8644,16.8644,2800.0
2009-06-29 12:45:00,24.23,24.24,24.22,24.22,10300.0,16.8644,16.8714,16.8574,16.8574,10300.0
2009-06-29 12:50:00,24.23,24.25,24.22,24.25,12400.0,16.8644,16.8783,16.8574,16.8783,12400.0
2009-06-29 12:55:00,24.25,24.25,24.22,24.22,4700.0,16.8783,16.8783,16.8574,16.8574,4700.0
2009-06-29 13:00:00,24.22,24.25,24.21,24.24,8600.0,16.8574,16.8783,16.8505,16.8714,8600.0
2009-06-29 13:05:00,24.24,24.25,24.23,24.24,6800.0,16.8714,16.8783,16.8644,16.8714,6800.0
2009-06-29 13:10:00,24.24,24.26,24.23,24.25,8800.0,16.8714,16.8853,16.8644,16.8783,8800.0
2009-06-29 13:15:00,24.24,24.24,24.22,24.22,4400.0,16.8714,16.8714,16.8574,16.8574,4400.0
2009-06-29 13:20:00,24.22,24.23,24.22,24.22,3400.0,16.8574,16.8644,16.8574,16.8574,3400.0
2009-06-29 13:25:00,24.22,24.23,24.21,24.21,7600.0,16.8574,16.8644,16.8505,16.8505,7600.0
2009-06-29 13:30:00,24.21,24.22,24.2,24.2,8500.0,16.8505,16.8574,16.8435,16.8435,8500.0
2009-06-29 13:35:00,24.19,24.19,24.17,24.18,9000.0,16.8366,16.8366,16.8226,16.8296,9000.0
2009-06-29 13:40:00,24.18,24.2,24.18,24.19,7100.0,16.8296,16.8435,16.8296,16.8366,7100.0
2009-06-29 13:45:00,24.19,24.2,24.19,24.2,15700.0,16.8366,16.8435,16.8366,16.8435,15700.0
2009-06-29 13:50:00,24.19,24.2,24.19,24.19,8000.0,16.8366,16.8435,16.8366,16.8366,8000.0
2009-06-29 13:55:00,24.19,24.2,24.18,24.2,8000.0,16.8366,16.8435,16.8296,16.8435,8000.0
2009-06-29 14:00:00,24.19,24.19,24.14,24.14,24200.0,16.8366,16.8366,16.8018,16.8018,24200.0
2009-06-29 14:05:00,24.14,24.16,24.13,24.16,16600.0,16.8018,16.8157,16.7948,16.8157,16600.0
2009-06-29 14:10:00,24.15,24.2,24.15,24.18,10300.0,16.8087,16.8435,16.8087,16.8296,10300.0
2009-06-29 14:15:00,24.18,24.22,24.18,24.21,12200.0,16.8296,16.8574,16.8296,16.8505,12200.0
2009-06-29 14:20:00,24.21,24.22,24.16,24.16,47200.0,16.8505,16.8574,16.8157,16.8157,47200.0
2009-06-29 14:25:00,24.16,24.17,24.16,24.17,8700.0,16.8157,16.8226,16.8157,16.8226,8700.0
2009-06-29 14:30:00,24.18,24.23,24.18,24.23,13100.0,16.8296,16.8644,16.8296,16.8644,13100.0
2009-06-29 14:35:00,24.23,24.24,24.19,24.21,19300.0,16.8644,16.8714,16.8366,16.8505,19300.0
2009-06-29 14:40:00,24.2,24.22,24.19,24.19,15100.0,16.8435,16.8574,16.8366,16.8366,15100.0
2009-06-29 14:45:00,24.19,24.24,24.18,24.22,43000.0,16.8366,16.8714,16.8296,16.8574,43000.0
2009-06-29 14:50:00,24.21,24.21,24.19,24.19,5600.0,16.8505,16.8505,16.8366,16.8366,5600.0
2009-06-29 14:55:00,24.2,24.23,24.19,24.22,10900.0,16.8435,16.8644,16.8366,16.8574,10900.0
2009-06-29 15:00:00,24.22,24.23,24.21,24.21,7700.0,16.8574,16.8644,16.8505,16.8505,7700.0
2009-06-29 15:05:00,24.21,24.26,24.21,24.24,21000.0,16.8505,16.8853,16.8505,16.8714,21000.0
2009-06-29 15:10:00,24.23,24.24,24.22,24.22,7900.0,16.8644,16.8714,16.8574,16.8574,7900.0
2009-06-29 15:15:00,24.22,24.26,24.22,24.25,69000.0,16.8574,16.8853,16.8574,16.8783,69000.0
2009-06-29 15:20:00,24.25,24.32,24.24,24.28,40900.0,16.8783,16.927,16.8714,16.8992,40900.0
2009-06-29 15:25:00,24.28,24.3,24.28,24.28,10000.0,16.8992,16.9131,16.8992,16.8992,10000.0
2009-06-29 15:30:00,24.28,24.28,24.24,24.25,25200.0,16.8992,16.8992,16.8714,16.8783,25200.0
2009-06-29 15:35:00,24.26,24.26,24.18,24.18,28900.0,16.8853,16.8853,16.8296,16.8296,28900.0
2009-06-29 15:40:00,24.18,24.26,24.18,24.21,47900.0,16.8296,16.8853,16.8296,16.8505,47900.0
2009-06-29 15:45:00,24.22,24.22,24.17,24.17,24800.0,16.8574,16.8574,16.8226,16.8226,24800.0
2009-06-29 15:50:00,24.17,24.26,24.15,24.24,69200.0,16.8226,16.8853,16.8087,16.8714,69200.0
2009-06-29 15:55:00,24.24,24.28,24.24,24.27,72100.0,16.8714,16.8992,16.8714,16.8922,72100.0
2009-06-30 09:30:00,24.11,24.31,24.08,24.18,33300.0,16.7809,16.9201,16.76,16.8296,33300.0
2009-06-30 09:35:00,24.18,24.22,24.1,24.18,58500.0,16.8296,16.8574,16.7739,16.8296,58500.0
2009-06-30 09:40:00,24.18,24.26,24.18,24.22,8300.0,16.8296,16.8853,16.8296,16.8574,8300.0
2009-06-30 09:45:00,24.22,24.28,24.17,24.17,13700.0,16.8574,16.8992,16.8226,16.8226,13700.0
2009-06-30 09:50:00,24.18,24.23,24.1,24.23,32300.0,16.8296,16.8644,16.7739,16.8644,32300.0
2009-06-30 09:55:00,24.23,24.3,24.23,24.26,12600.0,16.8644,16.9131,16.8644,16.8853,12600.0
2009-06-30 10:00:00,24.25,24.27,24.11,24.23,42400.0,16.8783,16.8922,16.7809,16.8644,42400.0
2009-06-30 10:05:00,24.23,24.27,24.14,24.25,33200.0,16.8644,16.8922,16.8018,16.8783,33200.0
2009-06-30 10:10:00,24.25,24.29,24.22,24.25,19800.0,16.8783,16.9062,16.8574,16.8783,19800.0
2009-06-30 10:15:00,24.24,24.3,24.22,24.25,15600.0,16.8714,16.9131,16.8574,16.8783,15600.0
2009-06-30 10:20:00,24.26,24.3,24.14,24.15,21200.0,16.8853,16.9131,16.8018,16.8087,21200.0
2009-06-30 10:25:00,24.14,24.18,24.07,24.14,23800.0,16.8018,16.8296,16.753,16.8018,23800.0
2009-06-30 10:30:00,24.12,24.14,24.03,24.08,38200.0,16.7878,16.8018,16.7252,16.76,38200.0
2009-06-30 10:35:00,24.08,24.1,24.03,24.09,17800.0,16.76,16.7739,16.7252,16.767,17800.0
2009-06-30 10:40:00,24.1,24.12,24.02,24.05,17400.0,16.7739,16.7878,16.7182,16.7391,17400.0
2009-06-30 10:45:00,24.03,24.06,24.03,24.06,11400.0,16.7252,16.7461,16.7252,16.7461,11400.0
2009-06-30 10:50:00,24.06,24.06,24.01,24.04,5500.0,16.7461,16.7461,16.7113,16.7322,5500.0
2009-06-30 10:55:00,24.04,24.05,24.01,24.04,7400.0,16.7322,16.7391,16.7113,16.7322,7400.0
2009-06-30 11:00:00,24.02,24.08,24.01,24.06,11800.0,16.7182,16.76,16.7113,16.7461,11800.0
2009-06-30 11:05:00,24.05,24.07,24.03,24.04,12100.0,16.7391,16.753,16.7252,16.7322,12100.0
2009-06-30 11:10:00,24.04,24.11,24.03,24.08,8800.0,16.7322,16.7809,16.7252,16.76,8800.0
2009-06-30 11:15:00,24.08,24.13,24.07,24.13,10400.0,16.76,16.7948,16.753,16.7948,10400.0
2009-06-30 11:20:00,24.13,24.13,24.09,24.13,7200.0,16.7948,16.7948,16.767,16.7948,7200.0
2009-06-30 11:25:00,24.12,24.16,24.12,24.14,20500.0,16.7878,16.8157,16.7878,16.8018,20500.0
2009-06-30 11:30:00,24.14,24.16,24.07,24.08,33500.0,16.8018,16.8157,16.753,16.76,33500.0
2009-06-30 11:35:00,24.08,24.09,23.99,24.0,20900.0,16.76,16.767,16.6974,16.7043,20900.0
2009-06-30 11:40:00,24.0,24.05,24.0,24.02,16700.0,16.7043,16.7391,16.7043,16.7182,16700.0
2009-06-30 11:45:00,24.02,24.03,23.99,24.01,22900.0,16.7182,16.7252,16.6974,16.7113,22900.0
2009-06-30 11:50:00,24.01,24.01,23.96,23.96,13900.0,16.7113,16.7113,16.6765,16.6765,13900.0
2009-06-30 11:55:00,23.96,24.03,23.95,23.99,17800.0,16.6765,16.7252,16.6695,16.6974,17800.0
2009-06-30 12:00:00,23.98,23.98,23.94,23.96,11900.0,16.6904,16.6904,16.6626,16.6765,11900.0
2009-06-30 12:05:00,23.95,23.97,23.94,23.95,9900.0,16.6695,16.6834,16.6626,16.6695,9900.0
2009-06-30 12:10:00,23.96,24.01,23.94,23.99,15100.0,16.6765,16.7113,16.6626,16.6974,15100.0
2009-06-30 12:15:00,24.0,24.0,23.93,23.93,7400.0,16.7043,16.7043,16.6556,16.6556,7400.0
2009-06-30 12:20:00,23.94,23.94,23.9,23.9,5100.0,16.6626,16.6626,16.6347,16.6347,5100.0
2009-06-30 12:25:00,23.91,23.97,23.9,23.97,12800.0,16.6417,16.6834,16.6347,16.6834,12800.0
2009-06-30 12:30:00,23.96,24.01,23.96,23.98,24600.0,16.6765,16.7113,16.6765,16.6904,24600.0
2009-06-30 12:35:00,23.97,23.97,23.92,23.92,8300.0,16.6834,16.6834,16.6486,16.6486,8300.0
2009-06-30 12:40:00,23.92,23.93,23.92,23.92,7000.0,16.6486,16.6556,16.6486,16.6486,7000.0
2009-06-30 12:45:00,23.92,23.93,23.92,23.92,7600.0,16.6486,16.6556,16.6486,16.6486,7600.0
2009-06-30 12:50:00,23.93,24.0,23.92,23.99,33300.0,16.6556,16.7043,16.6486,16.6974,33300.0
2009-06-30 12:55:00,23.98,24.02,23.98,24.02,13900.0,16.6904,16.7182,16.6904,16.7182,13900.0
2009-06-30 13:00:00,24.02,24.05,24.02,24.04,16800.0,16.7182,16.7391,16.7182,16.7322,16800.0
2009-06-30 13:05:00,24.04,24.04,24.01,24.02,12600.0,16.7322,16.7322,16.7113,16.7182,12600.0
2009-06-30 13:10:00,24.02,24.06,24.0,24.0,21700.0,16.7182,16.7461,16.7043,16.7043,21700.0
2009-06-30 13:15:00,24.0,24.01,23.99,23.99,14900.0,16.7043,16.7113,16.6974,16.6974,14900.0
2009-06-30 13:20:00,23.99,24.03,23.99,24.03,10500.0,16.6974,16.7252,16.6974,16.7252,10500.0
2009-06-30 13:25:00,24.03,24.05,24.03,24.03,15200.0,16.7252,16.7391,16.7252,16.7252,15200.0
2009-06-30 13:30:00,24.04,24.04,24.03,24.04,8400.0,16.7322,16.7322,16.7252,16.7322,8400.0
2009-06-30 13:35:00,24.04,24.08,24.03,24.06,20700.0,16.7322,16.76,16.7252,16.7461,20700.0
2009-06-30 13:40:00,24.06,24.1,24.06,24.08,22300.0,16.7461,16.7739,16.7461,16.76,22300.0
2009-06-30 13:45:00,24.08,24.11,24.08,24.1,15500.0,16.76,16.7809,16.76,16.7739,15500.0
2009-06-30 13:50:00,24.1,24.11,24.07,24.07,36100.0,16.7739,16.7809,16.753,16.753,36100.0
2009-06-30 13:55:00,24.07,24.11,24.07,24.1,32300.0,16.753,16.7809,16.753,16.7739,32300.0
2009-06-30 14:00:00,24.11,24.14,24.07,24.1,26400.0,16.7809,16.8018,16.753,16.7739,26400.0
2009-06-30 14:05:00,24.1,24.15,24.09,24.14,44100.0,16.7739,16.8087,16.767,16.8018,44100.0
2009-06-30 14:10:00,24.14,24.18,24.14,24.15,21600.0,16.8018,16.8296,16.8018,16.8087,21600.0
2009-06-30 14:15:00,24.16,24.2,24.16,24.16,23300.0,16.8157,16.8435,16.8157,16.8157,23300.0
2009-06-30 14:20:00,24.16,24.17,24.13,24.15,12900.0,16.8157,16.8226,16.7948,16.8087,12900.0
2009-06-30 14:25:00,24.15,24.16,24.12,24.12,12800.0,16.8087,16.8157,16.7878,16.7878,12800.0
2009-06-30 14:30:00,24.11,24.12,24.08,24.11,21400.0,16.7809,16.7878,16.76,16.7809,21400.0
2009-06-30 14:35:00,24.11,24.13,24.1,24.12,10800.0,16.7809,16.7948,16.7739,16.7878,10800.0
2009-06-30 14:40:00,24.13,24.17,24.12,24.16,24600.0,16.7948,16.8226,16.7878,16.8157,24600.0
2009-06-30 14:45:00,24.16,24.19,24.15,24.17,31300.0,16.8157,16.8366,16.8087,16.8226,31300.0
2009-06-30 14:50:00,24.17,24.21,24.17,24.19,23700.0,16.8226,16.8505,16.8226,16.8366,23700.0
2009-06-30 14:55:00,24.21,24.22,24.19,24.19,35900.0,16.8505,16.8574,16.8366,16.8366,35900.0
2009-06-30 15:00:00,24.19,24.23,24.19,24.21,50700.0,16.8366,16.8644,16.8366,16.8505,50700.0
2009-06-30 15:05:00,24.2,24.22,24.19,24.2,21100.0,16.8435,16.8574,16.8366,16.8435,21100.0
2009-06-30 15:10:00,24.2,24.25,24.2,24.23,36300.0,16.8435,16.8783,16.8435,16.8644,36300.0
2009-06-30 15:15:00,24.23,24.29,24.23,24.27,58700.0,16.8644,16.9062,16.8644,16.8922,58700.0
2009-06-30 15:20:00,24.27,24.35,24.26,24.33,46800.0,16.8922,16.9479,16.8853,16.934,46800.0
2009-06-30 15:25:00,24.33,24.35,24.33,24.35,55200.0,16.934,16.9479,16.934,16.9479,55200.0
2009-06-30 15:30:00,24.35,24.39,24.34,24.36,51300.0,16.9479,16.9758,16.941,16.9549,51300.0
2009-06-30 15:35:00,24.36,24.37,24.36,24.36,40300.0,16.9549,16.9618,16.9549,16.9549,40300.0
2009-06-30 15:40:00,24.36,24.37,24.33,24.35,77200.0,16.9549,16.9618,16.934,16.9479,77200.0
2009-06-30 15:45:00,24.34,24.4,24.34,24.38,52200.0,16.941,16.9827,16.941,16.9688,52200.0
2009-06-30 15:50:00,24.39,24.39,24.37,24.39,263800.0,16.9758,16.9758,16.9618,16.9758,263800.0
2009-06-30 15:55:00,24.39,24.45,24.35,24.43,312100.0,16.9758,17.0175,16.9479,17.0036,312100.0
2009-07-01 09:30:00,24.5,24.54,24.11,24.14,25300.0,17.0523,17.0802,16.7809,16.8018,25300.0
2009-07-01 09:35:00,24.14,24.31,24.13,24.27,25200.0,16.8018,16.9201,16.7948,16.8922,25200.0
2009-07-01 09:40:00,24.29,24.42,24.29,24.42,21200.0,16.9062,16.9966,16.9062,16.9966,21200.0
2009-07-01 09:45:00,24.41,24.48,24.4,24.41,27700.0,16.9897,17.0384,16.9827,16.9897,27700.0
2009-07-01 09:50:00,24.41,24.48,24.41,24.44,28200.0,16.9897,17.0384,16.9897,17.0106,28200.0
2009-07-01 09:55:00,24.44,24.47,24.44,24.46,12400.0,17.0106,17.0314,17.0106,17.0245,12400.0
2009-07-01 10:00:00,24.46,24.55,24.44,24.55,68100.0,17.0245,17.0871,17.0106,17.0871,68100.0
2009-07-01 10:05:00,24.56,24.61,24.55,24.6,31800.0,17.0941,17.1289,17.0871,17.1219,31800.0
2009-07-01 10:10:00,24.6,24.62,24.59,24.61,21300.0,17.1219,17.1358,17.115,17.1289,21300.0
2009-07-01 10:15:00,24.61,24.71,24.59,24.66,31100.0,17.1289,17.1985,17.115,17.1637,31100.0
2009-07-01 10:20:00,24.67,24.7,24.64,24.64,20300.0,17.1706,17.1915,17.1498,17.1498,20300.0
2009-07-01 10:25:00,24.64,24.71,24.63,24.68,27500.0,17.1498,17.1985,17.1428,17.1776,27500.0
2009-07-01 10:30:00,24.68,24.69,24.6,24.63,49100.0,17.1776,17.1846,17.1219,17.1428,49100.0
2009-07-01 10:35:00,24.62,24.64,24.58,24.62,75400.0,17.1358,17.1498,17.108,17.1358,75400.0
2009-07-01 10:40:00,24.62,24.66,24.61,24.65,49400.0,17.1358,17.1637,17.1289,17.1567,49400.0
2009-07-01 10:45:00,24.65,24.66,24.61,24.61,94500.0,17.1567,17.1637,17.1289,17.1289,94500.0
2009-07-01 10:50:00,24.62,24.64,24.54,24.57,31300.0,17.1358,17.1498,17.0802,17.101,31300.0
2009-07-01 10:55:00,24.56,24.57,24.53,24.54,57900.0,17.0941,17.101,17.0732,17.0802,57900.0
2009-07-01 11:00:00,24.55,24.56,24.51,24.53,551200.0,17.0871,17.0941,17.0593,17.0732,551200.0
2009-07-01 11:05:00,24.53,24.54,24.46,24.46,21600.0,17.0732,17.0802,17.0245,17.0245,21600.0
2009-07-01 11:10:00,24.46,24.49,24.46,24.49,10700.0,17.0245,17.0454,17.0245,17.0454,10700.0
2009-07-01 11:15:00,24.48,24.53,24.47,24.48,18600.0,17.0384,17.0732,17.0314,17.0384,18600.0
2009-07-01 11:20:00,24.48,24.51,24.47,24.51,10100.0,17.0384,17.0593,17.0314,17.0593,10100.0
2009-07-01 11:25:00,24.52,24.57,24.52,24.53,21000.0,17.0662,17.101,17.0662,17.0732,21000.0
2009-07-01 11:30:00,24.54,24.6,24.53,24.59,15800.0,17.0802,17.1219,17.0732,17.115,15800.0
2009-07-01 11:35:00,24.6,24.62,24.59,24.62,5200.0,17.1219,17.1358,17.115,17.1358,5200.0
2009-07-01 11:40:00,24.61,24.61,24.6,24.6,4600.0,17.1289,17.1289,17.1219,17.1219,4600.0
2009-07-01 11:45:00,24.6,24.63,24.6,24.63,15000.0,17.1219,17.1428,17.1219,17.1428,15000.0
2009-07-01 11:50:00,24.63,24.66,24.63,24.66,7400.0,17.1428,17.1637,17.1428,17.1637,7400.0
2009-07-01 11:55:00,24.66,24.67,24.63,24.65,14600.0,17.1637,17.1706,17.1428,17.1567,14600.0
2009-07-01 12:00:00,24.65,24.67,24.62,24.67,11300.0,17.1567,17.1706,17.1358,17.1706,11300.0
2009-07-01 12:05:00,24.67,24.68,24.67,24.68,2600.0,17.1706,17.1776,17.1706,17.1776,2600.0
2009-07-01 12:10:00,24.67,24.68,24.59,24.6,11700.0,17.1706,17.1776,17.115,17.1219,11700.0
2009-07-01 12:15:00,24.59,24.6,24.53,24.57,14100.0,17.115,17.1219,17.0732,17.101,14100.0
2009-07-01 12:20:00,24.56,24.57,24.53,24.53,5700.0,17.0941,17.101,17.0732,17.0732,5700.0
2009-07-01 12:25:00,24.53,24.56,24.53,24.56,10600.0,17.0732,17.0941,17.0732,17.0941,10600.0
2009-07-01 12:30:00,24.55,24.59,24.54,24.59,28000.0,17.0871,17.115,17.0802,17.115,28000.0
2009-07-01 12:35:00,24.58,24.58,24.54,24.54,40400.0,17.108,17.108,17.0802,17.0802,40400.0
2009-07-01 12:40:00,24.54,24.55,24.49,24.5,3700.0,17.0802,17.0871,17.0454,17.0523,3700.0
2009-07-01 12:45:00,24.5,24.5,24.45,24.46,8300.0,17.0523,17.0523,17.0175,17.0245,8300.0
2009-07-01 12:50:00,24.45,24.46,24.44,24.44,25700.0,17.0175,17.0245,17.0106,17.0106,25700.0
2009-07-01 12:55:00,24.45,24.45,24.4,24.41,4300.0,17.0175,17.0175,16.9827,16.9897,4300.0
2009-07-01 13:00:00,24.4,24.41,24.39,24.4,7100.0,16.9827,16.9897,16.9758,16.9827,7100.0
2009-07-01 13:05:00,24.41,24.43,24.39,24.39,88200.0,16.9897,17.0036,16.9758,16.9758,88200.0
2009-07-01 13:10:00,24.39,24.4,24.38,24.38,10300.0,16.9758,16.9827,16.9688,16.9688,10300.0
2009-07-01 13:15:00,24.38,24.38,24.37,24.37,4100.0,16.9688,16.9688,16.9618,16.9618,4100.0
2009-07-01 13:20:00,24.37,24.39,24.35,24.36,22100.0,16.9618,16.9758,16.9479,16.9549,22100.0
2009-07-01 13:25:00,24.35,24.36,24.34,24.35,11100.0,16.9479,16.9549,16.941,16.9479,11100.0
2009-07-01 13:30:00,24.35,24.36,24.34,24.34,11000.0,16.9479,16.9549,16.941,16.941,11000.0
2009-07-01 13:35:00,24.35,24.35,24.34,24.34,3000.0,16.9479,16.9479,16.941,16.941,3000.0
2009-07-01 13:40:00,24.35,24.36,24.34,24.35,22900.0,16.9479,16.9549,16.941,16.9479,22900.0
2009-07-01 13:45:00,24.36,24.39,24.35,24.38,30100.0,16.9549,16.9758,16.9479,16.9688,30100.0
2009-07-01 13:50:00,24.38,24.39,24.38,24.38,18300.0,16.9688,16.9758,16.9688,16.9688,18300.0
2009-07-01 13:55:00,24.39,24.42,24.38,24.42,12400.0,16.9758,16.9966,16.9688,16.9966,12400.0
2009-07-01 14:00:00,24.42,24.42,24.38,24.39,13400.0,16.9966,16.9966,16.9688,16.9758,13400.0
2009-07-01 14:05:00,24.39,24.4,24.37,24.37,9300.0,16.9758,16.9827,16.9618,16.9618,9300.0
2009-07-01 14:10:00,24.37,24.37,24.34,24.34,14100.0,16.9618,16.9618,16.941,16.941,14100.0
2009-07-01 14:15:00,24.34,24.35,24.33,24.33,7600.0,16.941,16.9479,16.934,16.934,7600.0
2009-07-01 14:20:00,24.33,24.34,24.3,24.31,20600.0,16.934,16.941,16.9131,16.9201,20600.0
2009-07-01 14:25:00,24.31,24.32,24.3,24.31,10600.0,16.9201,16.927,16.9131,16.9201,10600.0
2009-07-01 14:30:00,24.3,24.3,24.23,24.24,26200.0,16.9131,16.9131,16.8644,16.8714,26200.0
2009-07-01 14:35:00,24.24,24.3,24.24,24.3,42900.0,16.8714,16.9131,16.8714,16.9131,42900.0
2009-07-01 14:40:00,24.29,24.31,24.29,24.3,4300.0,16.9062,16.9201,16.9062,16.9131,4300.0
2009-07-01 14:45:00,24.31,24.35,24.3,24.35,33200.0,16.9201,16.9479,16.9131,16.9479,33200.0
2009-07-01 14:50:00,24.34,24.35,24.31,24.33,12800.0,16.941,16.9479,16.9201,16.934,12800.0
2009-07-01 14:55:00,24.32,24.33,24.3,24.31,13700.0,16.927,16.934,16.9131,16.9201,13700.0
2009-07-01 15:00:00,24.32,24.36,24.32,24.35,17800.0,16.927,16.9549,16.927,16.9479,17800.0
2009-07-01 15:05:00,24.35,24.36,24.35,24.35,6100.0,16.9479,16.9549,16.9479,16.9479,6100.0
2009-07-01 15:10:00,24.35,24.36,24.32,24.32,11900.0,16.9479,16.9549,16.927,16.927,11900.0
2009-07-01 15:15:00,24.32,24.33,24.32,24.32,16700.0,16.927,16.934,16.927,16.927,16700.0
2009-07-01 15:20:00,24.32,24.36,24.32,24.36,60900.0,16.927,16.9549,16.927,16.9549,60900.0
2009-07-01 15:25:00,24.36,24.36,24.29,24.29,26700.0,16.9549,16.9549,16.9062,16.9062,26700.0
2009-07-01 15:30:00,24.29,24.31,24.29,24.3,7600.0,16.9062,16.9201,16.9062,16.9131,7600.0
2009-07-01 15:35:00,24.31,24.31,24.3,24.3,9400.0,16.9201,16.9201,16.9131,16.9131,9400.0
2009-07-01 15:40:00,24.3,24.31,24.24,24.26,34400.0,16.9131,16.9201,16.8714,16.8853,34400.0
2009-07-01 15:45:00,24.26,24.26,24.23,24.25,18200.0,16.8853,16.8853,16.8644,16.8783,18200.0
2009-07-01 15:50:00,24.24,24.27,24.23,24.23,57200.0,16.8714,16.8922,16.8644,16.8644,57200.0
2009-07-01 15:55:00,24.23,24.27,24.23,24.25,63400.0,16.8644,16.8922,16.8644,16.8783,63400.0
2009-07-02 09:30:00,24.01,24.01,23.85,23.89,41600.0,16.7113,16.7113,16.5999,16.6277,41600.0
2009-07-02 09:35:00,23.9,23.91,23.88,23.9,30400.0,16.6347,16.6417,16.6208,16.6347,30400.0
2009-07-02 09:40:00,23.9,23.98,23.9,23.97,18000.0,16.6347,16.6904,16.6347,16.6834,18000.0
2009-07-02 09:45:00,23.96,23.98,23.96,23.97,29500.0,16.6765,16.6904,16.6765,16.6834,29500.0
2009-07-02 09:50:00,23.98,24.01,23.98,24.0,43500.0,16.6904,16.7113,16.6904,16.7043,43500.0
2009-07-02 09:55:00,24.0,24.04,24.0,24.01,22600.0,16.7043,16.7322,16.7043,16.7113,22600.0
2009-07-02 10:00:00,24.02,24.02,24.0,24.01,29200.0,16.7182,16.7182,16.7043,16.7113,29200.0
2009-07-02 10:05:00,24.01,24.04,24.01,24.03,68500.0,16.7113,16.7322,16.7113,16.7252,68500.0
2009-07-02 10:10:00,24.03,24.04,24.01,24.02,23800.0,16.7252,16.7322,16.7113,16.7182,23800.0
2009-07-02 10:15:00,24.02,24.03,24.02,24.02,12000.0,16.7182,16.7252,16.7182,16.7182,12000.0
2009-07-02 10:20:00,24.02,24.03,24.01,24.02,28900.0,16.7182,16.7252,16.7113,16.7182,28900.0
2009-07-02 10:25:00,24.03,24.03,24.02,24.02,18600.0,16.7252,16.7252,16.7182,16.7182,18600.0
2009-07-02 10:30:00,24.02,24.06,24.01,24.03,37100.0,16.7182,16.7461,16.7113,16.7252,37100.0
2009-07-02 10:35:00,24.03,24.04,24.03,24.03,9200.0,16.7252,16.7322,16.7252,16.7252,9200.0
2009-07-02 10:40:00,24.03,24.07,24.03,24.06,105100.0,16.7252,16.753,16.7252,16.7461,105100.0
2009-07-02 10:45:00,24.06,24.08,24.05,24.07,56200.0,16.7461,16.76,16.7391,16.753,56200.0
2009-07-02 10:50:00,24.08,24.1,24.07,24.1,10500.0,16.76,16.7739,16.753,16.7739,10500.0
2009-07-02 10:55:00,24.1,24.1,24.07,24.09,43900.0,16.7739,16.7739,16.753,16.767,43900.0
2009-07-02 11:00:00,24.09,24.1,24.08,24.09,20200.0,16.767,16.7739,16.76,16.767,20200.0
2009-07-02 11:05:00,24.09,24.11,24.09,24.1,28300.0,16.767,16.7809,16.767,16.7739,28300.0
2009-07-02 11:10:00,24.1,24.13,24.1,24.12,28400.0,16.7739,16.7948,16.7739,16.7878,28400.0
2009-07-02 11:15:00,24.13,24.17,24.1,24.16,44300.0,16.7948,16.8226,16.7739,16.8157,44300.0
2009-07-02 11:20:00,24.15,24.16,24.14,24.16,27700.0,16.8087,16.8157,16.8018,16.8157,27700.0
2009-07-02 11:25:00,24.16,24.17,24.15,24.16,18500.0,16.8157,16.8226,16.8087,16.8157,18500.0
2009-07-02 11:30:00,24.16,24.2,24.16,24.19,28600.0,16.8157,16.8435,16.8157,16.8366,28600.0
2009-07-02 11:35:00,24.19,24.2,24.19,24.19,15400.0,16.8366,16.8435,16.8366,16.8366,15400.0
2009-07-02 11:40:00,24.19,24.2,24.18,24.2,29000.0,16.8366,16.8435,16.8296,16.8435,29000.0
2009-07-02 11:45:00,24.2,24.21,24.2,24.21,16600.0,16.8435,16.8505,16.8435,16.8505,16600.0
2009-07-02 11:50:00,24.21,24.23,24.2,24.23,28600.0,16.8505,16.8644,16.8435,16.8644,28600.0
2009-07-02 11:55:00,24.24,24.28,24.23,24.28,18200.0,16.8714,16.8992,16.8644,16.8992,18200.0
2009-07-02 12:00:00,24.28,24.29,24.27,24.27,9900.0,16.8992,16.9062,16.8922,16.8922,9900.0
2009-07-02 12:05:00,24.27,24.31,24.27,24.3,27500.0,16.8922,16.9201,16.8922,16.9131,27500.0
2009-07-02 12:10:00,24.3,24.3,24.24,24.25,11100.0,16.9131,16.9131,16.8714,16.8783,11100.0
2009-07-02 12:15:00,24.24,24.25,24.21,24.21,9300.0,16.8714,16.8783,16.8505,16.8505,9300.0
2009-07-02 12:20:00,24.2,24.2,24.17,24.17,5400.0,16.8435,16.8435,16.8226,16.8226,5400.0
2009-07-02 12:25:00,24.17,24.17,24.15,24.15,6700.0,16.8226,16.8226,16.8087,16.8087,6700.0
2009-07-02 12:30:00,24.15,24.16,24.11,24.12,7900.0,16.8087,16.8157,16.7809,16.7878,7900.0
2009-07-02 12:35:00,24.11,24.11,24.1,24.1,2800.0,16.7809,16.7809,16.7739,16.7739,2800.0
2009-07-02 12:40:00,24.11,24.11,24.09,24.09,3100.0,16.7809,16.7809,16.767,16.767,3100.0
2009-07-02 12:45:00,24.1,24.1,24.09,24.09,2600.0,16.7739,16.7739,16.767,16.767,2600.0
2009-07-02 12:50:00,24.1,24.1,24.08,24.08,7100.0,16.7739,16.7739,16.76,16.76,7100.0
2009-07-02 12:55:00,24.09,24.1,24.08,24.1,6500.0,16.767,16.7739,16.76,16.7739,6500.0
2009-07-02 13:00:00,24.09,24.1,24.09,24.1,4200.0,16.767,16.7739,16.767,16.7739,4200.0
2009-07-02 13:05:00,24.09,24.1,24.09,24.1,2200.0,16.767,16.7739,16.767,16.7739,2200.0
2009-07-02 13:10:00,24.1,24.1,24.07,24.08,15100.0,16.7739,16.7739,16.753,16.76,15100.0
2009-07-02 13:15:00,24.09,24.09,24.07,24.07,7700.0,16.767,16.767,16.753,16.753,7700.0
2009-07-02 13:20:00,24.06,24.06,24.04,24.05,8200.0,16.7461,16.7461,16.7322,16.7391,8200.0
2009-07-02 13:25:00,24.04,24.05,24.03,24.03,4600.0,16.7322,16.7391,16.7252,16.7252,4600.0
2009-07-02 13:30:00,24.03,24.04,24.01,24.02,6300.0,16.7252,16.7322,16.7113,16.7182,6300.0
2009-07-02 13:35:00,24.01,24.01,23.99,24.0,8300.0,16.7113,16.7113,16.6974,16.7043,8300.0
2009-07-02 13:40:00,24.0,24.01,24.0,24.0,15500.0,16.7043,16.7113,16.7043,16.7043,15500.0
2009-07-02 13:45:00,24.0,24.0,23.99,24.0,5500.0,16.7043,16.7043,16.6974,16.7043,5500.0
2009-07-02 13:50:00,23.99,24.0,23.94,23.95,15100.0,16.6974,16.7043,16.6626,16.6695,15100.0
2009-07-02 13:55:00,23.95,23.96,23.93,23.95,14200.0,16.6695,16.6765,16.6556,16.6695,14200.0
2009-07-02 14:00:00,23.95,23.97,23.95,23.97,9000.0,16.6695,16.6834,16.6695,16.6834,9000.0
2009-07-02 14:05:00,23.97,23.97,23.96,23.96,6000.0,16.6834,16.6834,16.6765,16.6765,6000.0
2009-07-02 14:10:00,23.97,23.97,23.94,23.94,14100.0,16.6834,16.6834,16.6626,16.6626,14100.0
2009-07-02 14:15:00,23.94,23.94,23.9,23.92,17400.0,16.6626,16.6626,16.6347,16.6486,17400.0
2009-07-02 14:20:00,23.91,23.92,23.91,23.91,3500.0,16.6417,16.6486,16.6417,16.6417,3500.0
2009-07-02 14:25:00,23.91,23.92,23.87,23.88,17200.0,16.6417,16.6486,16.6138,16.6208,17200.0
2009-07-02 14:30:00,23.88,23.89,23.84,23.85,20500.0,16.6208,16.6277,16.5929,16.5999,20500.0
2009-07-02 14:35:00,23.85,23.87,23.85,23.85,12200.0,16.5999,16.6138,16.5999,16.5999,12200.0
2009-07-02 14:40:00,23.84,23.85,23.82,23.82,16600.0,16.5929,16.5999,16.579,16.579,16600.0
2009-07-02 14:45:00,23.82,23.83,23.8,23.81,24600.0,16.579,16.586,16.5651,16.5721,24600.0
2009-07-02 14:50:00,23.81,23.81,23.79,23.79,17400.0,16.5721,16.5721,16.5581,16.5581,17400.0
2009-07-02 14:55:00,23.79,23.8,23.79,23.79,14700.0,16.5581,16.5651,16.5581,16.5581,14700.0
2009-07-02 15:00:00,23.8,23.8,23.79,23.79,14600.0,16.5651,16.5651,16.5581,16.5581,14600.0
2009-07-02 15:05:00,23.8,23.8,23.79,23.8,12800.0,16.5651,16.5651,16.5581,16.5651,12800.0
2009-07-02 15:10:00,23.8,23.84,23.79,23.83,34100.0,16.5651,16.5929,16.5581,16.586,34100.0
2009-07-02 15:15:00,23.84,23.84,23.83,23.84,19300.0,16.5929,16.5929,16.586,16.5929,19300.0
2009-07-02 15:20:00,23.84,23.84,23.74,23.76,76100.0,16.5929,16.5929,16.5233,16.5373,76100.0
2009-07-02 15:25:00,23.75,23.76,23.71,23.75,35800.0,16.5303,16.5373,16.5025,16.5303,35800.0
2009-07-02 15:30:00,23.74,23.76,23.71,23.73,51200.0,16.5233,16.5373,16.5025,16.5164,51200.0
2009-07-02 15:35:00,23.73,23.76,23.73,23.74,48500.0,16.5164,16.5373,16.5164,16.5233,48500.0
2009-07-02 15:40:00,23.74,23.79,23.71,23.77,64000.0,16.5233,16.5581,16.5025,16.5442,64000.0
2009-07-02 15:45:00,23.78,23.83,23.78,23.81,28700.0,16.5512,16.586,16.5512,16.5721,28700.0
2009-07-02 15:50:00,23.81,23.85,23.78,23.78,48600.0,16.5721,16.5999,16.5512,16.5512,48600.0
2009-07-02 15:55:00,23.79,23.79,23.71,23.72,66000.0,16.5581,16.5581,16.5025,16.5094,66000.0
2009-07-06 09:30:00,23.49,23.87,23.46,23.78,31900.0,16.3493,16.6138,16.3285,16.5512,31900.0
2009-07-06 09:35:00,23.77,23.89,23.75,23.86,23300.0,16.5442,16.6277,16.5303,16.6069,23300.0
2009-07-06 09:40:00,23.88,23.94,23.85,23.89,19200.0,16.6208,16.6626,16.5999,16.6277,19200.0
2009-07-06 09:45:00,23.89,23.99,23.85,23.97,28700.0,16.6277,16.6974,16.5999,16.6834,28700.0
2009-07-06 09:50:00,23.99,24.0,23.88,23.89,12400.0,16.6974,16.7043,16.6208,16.6277,12400.0
2009-07-06 09:55:00,23.87,23.88,23.85,23.86,9100.0,16.6138,16.6208,16.5999,16.6069,9100.0
2009-07-06 10:00:00,23.87,23.94,23.79,23.83,41400.0,16.6138,16.6626,16.5581,16.586,41400.0
2009-07-06 10:05:00,23.84,23.84,23.75,23.75,14500.0,16.5929,16.5929,16.5303,16.5303,14500.0
2009-07-06 10:10:00,23.76,23.76,23.7,23.71,10800.0,16.5373,16.5373,16.4955,16.5025,10800.0
2009-07-06 10:15:00,23.7,23.72,23.67,23.67,42000.0,16.4955,16.5094,16.4746,16.4746,42000.0
2009-07-06 10:20:00,23.66,23.68,23.65,23.67,38200.0,16.4677,16.4816,16.4607,16.4746,38200.0
2009-07-06 10:25:00,23.68,23.68,23.59,23.59,16900.0,16.4816,16.4816,16.4189,16.4189,16900.0
2009-07-06 10:30:00,23.59,23.6,23.55,23.57,19400.0,16.4189,16.4259,16.3911,16.405,19400.0
2009-07-06 10:35:00,23.57,23.61,23.55,23.61,21000.0,16.405,16.4329,16.3911,16.4329,21000.0
2009-07-06 10:40:00,23.6,23.62,23.57,23.62,25800.0,16.4259,16.4398,16.405,16.4398,25800.0
2009-07-06 10:45:00,23.63,23.68,23.61,23.66,19100.0,16.4468,16.4816,16.4329,16.4677,19100.0
2009-07-06 10:50:00,23.66,23.69,23.66,23.69,35400.0,16.4677,16.4885,16.4677,16.4885,35400.0
2009-07-06 10:55:00,23.69,23.7,23.67,23.69,23800.0,16.4885,16.4955,16.4746,16.4885,23800.0
2009-07-06 11:00:00,23.69,23.72,23.67,23.68,9600.0,16.4885,16.5094,16.4746,16.4816,9600.0
2009-07-06 11:05:00,23.67,23.67,23.64,23.65,13200.0,16.4746,16.4746,16.4537,16.4607,13200.0
2009-07-06 11:10:00,23.65,23.65,23.64,23.65,5000.0,16.4607,16.4607,16.4537,16.4607,5000.0
2009-07-06 11:15:00,23.64,23.66,23.64,23.65,9100.0,16.4537,16.4677,16.4537,16.4607,9100.0
2009-07-06 11:20:00,23.64,23.68,23.64,23.66,22200.0,16.4537,16.4816,16.4537,16.4677,22200.0
2009-07-06 11:25:00,23.65,23.66,23.64,23.65,6700.0,16.4607,16.4677,16.4537,16.4607,6700.0
2009-07-06 11:30:00,23.65,23.67,23.64,23.67,11500.0,16.4607,16.4746,16.4537,16.4746,11500.0
2009-07-06 11:35:00,23.67,23.69,23.66,23.68,8600.0,16.4746,16.4885,16.4677,16.4816,8600.0
2009-07-06 11:40:00,23.68,23.69,23.68,23.69,5600.0,16.4816,16.4885,16.4816,16.4885,5600.0
2009-07-06 11:45:00,23.68,23.72,23.68,23.69,29300.0,16.4816,16.5094,16.4816,16.4885,29300.0
2009-07-06 11:50:00,23.7,23.7,23.68,23.69,8900.0,16.4955,16.4955,16.4816,16.4885,8900.0
2009-07-06 11:55:00,23.69,23.69,23.63,23.65,14100.0,16.4885,16.4885,16.4468,16.4607,14100.0
2009-07-06 12:00:00,23.65,23.68,23.65,23.68,5200.0,16.4607,16.4816,16.4607,16.4816,5200.0
2009-07-06 12:05:00,23.68,23.7,23.68,23.69,8900.0,16.4816,16.4955,16.4816,16.4885,8900.0
2009-07-06 12:10:00,23.69,23.71,23.69,23.71,4000.0,16.4885,16.5025,16.4885,16.5025,4000.0
2009-07-06 12:15:00,23.71,23.71,23.7,23.7,1600.0,16.5025,16.5025,16.4955,16.4955,1600.0
2009-07-06 12:20:00,23.7,23.73,23.7,23.72,21100.0,16.4955,16.5164,16.4955,16.5094,21100.0
2009-07-06 12:25:00,23.73,23.73,23.71,23.72,9300.0,16.5164,16.5164,16.5025,16.5094,9300.0
2009-07-06 12:30:00,23.71,23.72,23.68,23.7,12100.0,16.5025,16.5094,16.4816,16.4955,12100.0
2009-07-06 12:35:00,23.69,23.71,23.69,23.71,5200.0,16.4885,16.5025,16.4885,16.5025,5200.0
2009-07-06 12:40:00,23.7,23.74,23.7,23.73,13000.0,16.4955,16.5233,16.4955,16.5164,13000.0
2009-07-06 12:45:00,23.74,23.77,23.74,23.76,10100.0,16.5233,16.5442,16.5233,16.5373,10100.0
2009-07-06 12:50:00,23.76,23.77,23.75,23.76,9000.0,16.5373,16.5442,16.5303,16.5373,9000.0
2009-07-06 12:55:00,23.76,23.81,23.75,23.81,10600.0,16.5373,16.5721,16.5303,16.5721,10600.0
2009-07-06 13:00:00,23.8,23.83,23.8,23.82,8800.0,16.5651,16.586,16.5651,16.579,8800.0
2009-07-06 13:05:00,23.82,23.85,23.82,23.85,19400.0,16.579,16.5999,16.579,16.5999,19400.0
2009-07-06 13:10:00,23.85,23.86,23.83,23.86,21000.0,16.5999,16.6069,16.586,16.6069,21000.0
2009-07-06 13:15:00,23.86,23.91,23.84,23.88,17000.0,16.6069,16.6417,16.5929,16.6208,17000.0
2009-07-06 13:20:00,23.88,23.91,23.88,23.9,14300.0,16.6208,16.6417,16.6208,16.6347,14300.0
2009-07-06 13:25:00,23.9,23.91,23.88,23.88,7400.0,16.6347,16.6417,16.6208,16.6208,7400.0
2009-07-06 13:30:00,23.88,23.88,23.84,23.85,6700.0,16.6208,16.6208,16.5929,16.5999,6700.0
2009-07-06 13:35:00,23.85,23.86,23.82,23.85,4100.0,16.5999,16.6069,16.579,16.5999,4100.0
2009-07-06 13:40:00,23.85,23.86,23.85,23.86,5800.0,16.5999,16.6069,16.5999,16.6069,5800.0
2009-07-06 13:45:00,23.86,23.86,23.81,23.82,5200.0,16.6069,16.6069,16.5721,16.579,5200.0
2009-07-06 13:50:00,23.81,23.82,23.81,23.81,4200.0,16.5721,16.579,16.5721,16.5721,4200.0
2009-07-06 13:55:00,23.81,23.82,23.79,23.79,7000.0,16.5721,16.579,16.5581,16.5581,7000.0
2009-07-06 14:00:00,23.79,23.8,23.74,23.74,15300.0,16.5581,16.5651,16.5233,16.5233,15300.0
2009-07-06 14:05:00,23.74,23.75,23.74,23.75,5900.0,16.5233,16.5303,16.5233,16.5303,5900.0
2009-07-06 14:10:00,23.74,23.75,23.74,23.74,6900.0,16.5233,16.5303,16.5233,16.5233,6900.0
2009-07-06 14:15:00,23.75,23.75,23.73,23.73,11100.0,16.5303,16.5303,16.5164,16.5164,11100.0
2009-07-06 14:20:00,23.73,23.74,23.71,23.73,16600.0,16.5164,16.5233,16.5025,16.5164,16600.0
2009-07-06 14:25:00,23.74,23.74,23.73,23.74,3400.0,16.5233,16.5233,16.5164,16.5233,3400.0
2009-07-06 14:30:00,23.74,23.74,23.73,23.74,4900.0,16.5233,16.5233,16.5164,16.5233,4900.0
2009-07-06 14:35:00,23.74,23.77,23.73,23.77,30400.0,16.5233,16.5442,16.5164,16.5442,30400.0
2009-07-06 14:40:00,23.76,23.77,23.76,23.76,8200.0,16.5373,16.5442,16.5373,16.5373,8200.0
2009-07-06 14:45:00,23.76,23.78,23.76,23.77,12200.0,16.5373,16.5512,16.5373,16.5442,12200.0
2009-07-06 14:50:00,23.78,23.78,23.76,23.77,24900.0,16.5512,16.5512,16.5373,16.5442,24900.0
2009-07-06 14:55:00,23.77,23.79,23.76,23.79,19800.0,16.5442,16.5581,16.5373,16.5581,19800.0
2009-07-06 15:00:00,23.79,23.84,23.79,23.83,22800.0,16.5581,16.5929,16.5581,16.586,22800.0
2009-07-06 15:05:00,23.83,23.84,23.82,23.83,19000.0,16.586,16.5929,16.579,16.586,19000.0
2009-07-06 15:10:00,23.83,23.85,23.81,23.82,41500.0,16.586,16.5999,16.5721,16.579,41500.0
2009-07-06 15:15:00,23.83,23.83,23.81,23.81,10800.0,16.586,16.586,16.5721,16.5721,10800.0
2009-07-06 15:20:00,23.81,23.82,23.76,23.79,27800.0,16.5721,16.579,16.5373,16.5581,27800.0
2009-07-06 15:25:00,23.78,23.8,23.78,23.79,18200.0,16.5512,16.5651,16.5512,16.5581,18200.0
2009-07-06 15:30:00,23.8,23.8,23.75,23.76,33900.0,16.5651,16.5651,16.5303,16.5373,33900.0
2009-07-06 15:35:00,23.76,23.78,23.74,23.77,16200.0,16.5373,16.5512,16.5233,16.5442,16200.0
2009-07-06 15:40:00,23.77,23.83,23.77,23.82,48000.0,16.5442,16.586,16.5442,16.579,48000.0
2009-07-06 15:45:00,23.82,23.93,23.82,23.89,56700.0,16.579,16.6556,16.579,16.6277,56700.0
2009-07-06 15:50:00,23.88,23.97,23.88,23.95,77500.0,16.6208,16.6834,16.6208,16.6695,77500.0
2009-07-06 15:55:00,23.94,23.99,23.94,23.96,168900.0,16.6626,16.6974,16.6626,16.6765,168900.0
2009-07-07 09:30:00,23.84,24.0,23.78,23.89,32700.0,16.5929,16.7043,16.5512,16.6277,32700.0
2009-07-07 09:35:00,23.89,23.93,23.82,23.88,30400.0,16.6277,16.6556,16.579,16.6208,30400.0
2009-07-07 09:40:00,23.86,23.88,23.73,23.73,16400.0,16.6069,16.6208,16.5164,16.5164,16400.0
2009-07-07 09:45:00,23.73,23.8,23.71,23.79,16800.0,16.5164,16.5651,16.5025,16.5581,16800.0
2009-07-07 09:50:00,23.79,23.83,23.76,23.77,21200.0,16.5581,16.586,16.5373,16.5442,21200.0
2009-07-07 09:55:00,23.79,23.8,23.73,23.73,18000.0,16.5581,16.5651,16.5164,16.5164,18000.0
2009-07-07 10:00:00,23.73,23.73,23.66,23.69,21100.0,16.5164,16.5164,16.4677,16.4885,21100.0
2009-07-07 10:05:00,23.7,23.7,23.66,23.67,15100.0,16.4955,16.4955,16.4677,16.4746,15100.0
2009-07-07 10:10:00,23.67,23.69,23.59,23.59,42200.0,16.4746,16.4885,16.4189,16.4189,42200.0
2009-07-07 10:15:00,23.59,23.61,23.59,23.59,17600.0,16.4189,16.4329,16.4189,16.4189,17600.0
2009-07-07 10:20:00,23.59,23.64,23.59,23.6,11700.0,16.4189,16.4537,16.4189,16.4259,11700.0
2009-07-07 10:25:00,23.6,23.64,23.6,23.64,17600.0,16.4259,16.4537,16.4259,16.4537,17600.0
2009-07-07 10:30:00,23.65,23.67,23.63,23.65,15400.0,16.4607,16.4746,16.4468,16.4607,15400.0
2009-07-07 10:35:00,23.65,23.65,23.57,23.61,26300.0,16.4607,16.4607,16.405,16.4329,26300.0
2009-07-07 10:40:00,23.62,23.63,23.57,23.57,11000.0,16.4398,16.4468,16.405,16.405,11000.0
2009-07-07 10:45:00,23.58,23.59,23.53,23.53,19900.0,16.412,16.4189,16.3772,16.3772,19900.0
2009-07-07 10:50:00,23.52,23.53,23.51,23.53,27700.0,16.3702,16.3772,16.3633,16.3772,27700.0
2009-07-07 10:55:00,23.54,23.54,23.47,23.48,21600.0,16.3841,16.3841,16.3354,16.3424,21600.0
2009-07-07 11:00:00,23.47,23.51,23.47,23.5,22500.0,16.3354,16.3633,16.3354,16.3563,22500.0
2009-07-07 11:05:00,23.5,23.58,23.49,23.58,7600.0,16.3563,16.412,16.3493,16.412,7600.0
2009-07-07 11:10:00,23.58,23.58,23.57,23.58,1700.0,16.412,16.412,16.405,16.412,1700.0
2009-07-07 11:15:00,23.57,23.59,23.57,23.58,18900.0,16.405,16.4189,16.405,16.412,18900.0
2009-07-07 11:20:00,23.58,23.59,23.58,23.59,2500.0,16.412,16.4189,16.412,16.4189,2500.0
2009-07-07 11:25:00,23.58,23.59,23.55,23.55,19100.0,16.412,16.4189,16.3911,16.3911,19100.0
2009-07-07 11:30:00,23.55,23.55,23.5,23.5,5000.0,16.3911,16.3911,16.3563,16.3563,5000.0
2009-07-07 11:35:00,23.51,23.54,23.5,23.52,12800.0,16.3633,16.3841,16.3563,16.3702,12800.0
2009-07-07 11:40:00,23.52,23.52,23.45,23.45,10600.0,16.3702,16.3702,16.3215,16.3215,10600.0
2009-07-07 11:45:00,23.45,23.46,23.43,23.45,3300.0,16.3215,16.3285,16.3076,16.3215,3300.0
2009-07-07 11:50:00,23.44,23.44,23.4,23.42,16700.0,16.3145,16.3145,16.2867,16.3006,16700.0
2009-07-07 11:55:00,23.42,23.48,23.42,23.48,25600.0,16.3006,16.3424,16.3006,16.3424,25600.0
2009-07-07 12:00:00,23.49,23.51,23.49,23.51,6000.0,16.3493,16.3633,16.3493,16.3633,6000.0
2009-07-07 12:05:00,23.51,23.51,23.5,23.5,12200.0,16.3633,16.3633,16.3563,16.3563,12200.0
2009-07-07 12:10:00,23.5,23.5,23.48,23.48,9100.0,16.3563,16.3563,16.3424,16.3424,9100.0
2009-07-07 12:15:00,23.48,23.5,23.47,23.5,14100.0,16.3424,16.3563,16.3354,16.3563,14100.0
2009-07-07 12:20:00,23.49,23.51,23.49,23.5,7700.0,16.3493,16.3633,16.3493,16.3563,7700.0
2009-07-07 12:25:00,23.5,23.51,23.43,23.46,62500.0,16.3563,16.3633,16.3076,16.3285,62500.0
2009-07-07 12:30:00,23.45,23.46,23.45,23.45,9800.0,16.3215,16.3285,16.3215,16.3215,9800.0
2009-07-07 12:35:00,23.46,23.46,23.45,23.45,1000.0,16.3285,16.3285,16.3215,16.3215,1000.0
2009-07-07 12:40:00,23.45,23.5,23.45,23.48,8800.0,16.3215,16.3563,16.3215,16.3424,8800.0
2009-07-07 12:45:00,23.48,23.5,23.48,23.49,26000.0,16.3424,16.3563,16.3424,16.3493,26000.0
2009-07-07 12:50:00,23.49,23.5,23.49,23.5,28900.0,16.3493,16.3563,16.3493,16.3563,28900.0
2009-07-07 12:55:00,23.5,23.5,23.48,23.48,13600.0,16.3563,16.3563,16.3424,16.3424,13600.0
2009-07-07 13:00:00,23.49,23.5,23.48,23.49,14300.0,16.3493,16.3563,16.3424,16.3493,14300.0
2009-07-07 13:05:00,23.49,23.53,23.49,23.53,21900.0,16.3493,16.3772,16.3493,16.3772,21900.0
2009-07-07 13:10:00,23.53,23.56,23.52,23.56,6600.0,16.3772,16.3981,16.3702,16.3981,6600.0
2009-07-07 13:15:00,23.56,23.56,23.54,23.55,3000.0,16.3981,16.3981,16.3841,16.3911,3000.0
2009-07-07 13:20:00,23.55,23.55,23.51,23.51,2200.0,16.3911,16.3911,16.3633,16.3633,2200.0
2009-07-07 13:25:00,23.51,23.52,23.51,23.51,1400.0,16.3633,16.3702,16.3633,16.3633,1400.0
2009-07-07 13:30:00,23.52,23.56,23.52,23.53,5800.0,16.3702,16.3981,16.3702,16.3772,5800.0
2009-07-07 13:35:00,23.53,23.53,23.51,23.51,3400.0,16.3772,16.3772,16.3633,16.3633,3400.0
2009-07-07 13:40:00,23.52,23.53,23.51,23.52,2400.0,16.3702,16.3772,16.3633,16.3702,2400.0
2009-07-07 13:45:00,23.53,23.54,23.52,23.53,3600.0,16.3772,16.3841,16.3702,16.3772,3600.0
2009-07-07 13:50:00,23.53,23.53,23.5,23.51,6300.0,16.3772,16.3772,16.3563,16.3633,6300.0
2009-07-07 13:55:00,23.52,23.54,23.51,23.54,3500.0,16.3702,16.3841,16.3633,16.3841,3500.0
2009-07-07 14:00:00,23.54,23.54,23.53,23.54,2600.0,16.3841,16.3841,16.3772,16.3841,2600.0
2009-07-07 14:05:00,23.53,23.53,23.5,23.51,11400.0,16.3772,16.3772,16.3563,16.3633,11400.0
2009-07-07 14:10:00,23.52,23.56,23.52,23.54,8500.0,16.3702,16.3981,16.3702,16.3841,8500.0
2009-07-07 14:15:00,23.54,23.55,23.51,23.51,8400.0,16.3841,16.3911,16.3633,16.3633,8400.0
2009-07-07 14:20:00,23.51,23.56,23.51,23.55,5000.0,16.3633,16.3981,16.3633,16.3911,5000.0
2009-07-07 14:25:00,23.55,23.56,23.55,23.55,700.0,16.3911,16.3981,16.3911,16.3911,700.0
2009-07-07 14:30:00,23.55,23.56,23.52,23.52,10900.0,16.3911,16.3981,16.3702,16.3702,10900.0
2009-07-07 14:35:00,23.52,23.55,23.51,23.55,7600.0,16.3702,16.3911,16.3633,16.3911,7600.0
2009-07-07 14:40:00,23.55,23.61,23.54,23.6,41400.0,16.3911,16.4329,16.3841,16.4259,41400.0
2009-07-07 14:45:00,23.6,23.61,23.55,23.56,35400.0,16.4259,16.4329,16.3911,16.3981,35400.0
2009-07-07 14:50:00,23.56,23.57,23.48,23.52,24100.0,16.3981,16.405,16.3424,16.3702,24100.0
2009-07-07 14:55:00,23.51,23.56,23.49,23.55,38400.0,16.3633,16.3981,16.3493,16.3911,38400.0
2009-07-07 15:00:00,23.55,23.56,23.45,23.45,17800.0,16.3911,16.3981,16.3215,16.3215,17800.0
2009-07-07 15:05:00,23.45,23.5,23.43,23.47,12500.0,16.3215,16.3563,16.3076,16.3354,12500.0
2009-07-07 15:10:00,23.46,23.5,23.46,23.5,9000.0,16.3285,16.3563,16.3285,16.3563,9000.0
2009-07-07 15:15:00,23.5,23.5,23.46,23.46,22900.0,16.3563,16.3563,16.3285,16.3285,22900.0
2009-07-07 15:20:00,23.46,23.48,23.43,23.43,17500.0,16.3285,16.3424,16.3076,16.3076,17500.0
2009-07-07 15:25:00,23.42,23.49,23.42,23.48,15000.0,16.3006,16.3493,16.3006,16.3424,15000.0
2009-07-07 15:30:00,23.49,23.54,23.48,23.5,31600.0,16.3493,16.3841,16.3424,16.3563,31600.0
2009-07-07 15:35:00,23.5,23.5,23.45,23.45,25300.0,16.3563,16.3563,16.3215,16.3215,25300.0
2009-07-07 15:40:00,23.46,23.46,23.39,23.41,35700.0,16.3285,16.3285,16.2797,16.2937,35700.0
2009-07-07 15:45:00,23.42,23.44,23.4,23.4,47100.0,16.3006,16.3145,16.2867,16.2867,47100.0
2009-07-07 15:50:00,23.4,23.41,23.32,23.34,42900.0,16.2867,16.2937,16.231,16.2449,42900.0
2009-07-07 15:55:00,23.33,23.4,23.33,23.38,46600.0,16.238,16.2867,16.238,16.2728,46600.0
2009-07-08 09:30:00,23.32,23.58,23.32,23.51,21900.0,16.231,16.412,16.231,16.3633,21900.0
2009-07-08 09:35:00,23.52,23.57,23.51,23.53,24600.0,16.3702,16.405,16.3633,16.3772,24600.0
2009-07-08 09:40:00,23.53,23.59,23.53,23.57,12400.0,16.3772,16.4189,16.3772,16.405,12400.0
2009-07-08 09:45:00,23.58,23.63,23.58,23.61,29900.0,16.412,16.4468,16.412,16.4329,29900.0
2009-07-08 09:50:00,23.63,23.63,23.61,23.63,39400.0,16.4468,16.4468,16.4329,16.4468,39400.0
2009-07-08 09:55:00,23.63,23.64,23.61,23.64,21400.0,16.4468,16.4537,16.4329,16.4537,21400.0
2009-07-08 10:00:00,23.64,23.75,23.62,23.74,83500.0,16.4537,16.5303,16.4398,16.5233,83500.0
2009-07-08 10:05:00,23.74,23.78,23.66,23.68,104900.0,16.5233,16.5512,16.4677,16.4816,104900.0
2009-07-08 10:10:00,23.68,23.76,23.67,23.76,46600.0,16.4816,16.5373,16.4746,16.5373,46600.0
2009-07-08 10:15:00,23.75,23.82,23.73,23.82,68000.0,16.5303,16.579,16.5164,16.579,68000.0
2009-07-08 10:20:00,23.82,23.86,23.82,23.86,32900.0,16.579,16.6069,16.579,16.6069,32900.0
2009-07-08 10:25:00,23.85,23.87,23.85,23.87,21200.0,16.5999,16.6138,16.5999,16.6138,21200.0
2009-07-08 10:30:00,23.87,23.92,23.86,23.9,31600.0,16.6138,16.6486,16.6069,16.6347,31600.0
2009-07-08 10:35:00,23.89,23.9,23.86,23.89,38400.0,16.6277,16.6347,16.6069,16.6277,38400.0
2009-07-08 10:40:00,23.89,23.92,23.88,23.91,15900.0,16.6277,16.6486,16.6208,16.6417,15900.0
2009-07-08 10:45:00,23.9,23.97,23.9,23.95,25900.0,16.6347,16.6834,16.6347,16.6695,25900.0
2009-07-08 10:50:00,23.95,23.98,23.94,23.96,35300.0,16.6695,16.6904,16.6626,16.6765,35300.0
2009-07-08 10:55:00,23.97,23.97,23.96,23.97,16200.0,16.6834,16.6834,16.6765,16.6834,16200.0
2009-07-08 11:00:00,23.96,23.98,23.96,23.96,64200.0,16.6765,16.6904,16.6765,16.6765,64200.0
2009-07-08 11:05:00,23.96,23.96,23.89,23.89,78600.0,16.6765,16.6765,16.6277,16.6277,78600.0
2009-07-08 11:10:00,23.89,23.9,23.88,23.9,26600.0,16.6277,16.6347,16.6208,16.6347,26600.0
2009-07-08 11:15:00,23.89,23.91,23.89,23.89,28100.0,16.6277,16.6417,16.6277,16.6277,28100.0
2009-07-08 11:20:00,23.89,23.9,23.75,23.76,81600.0,16.6277,16.6347,16.5303,16.5373,81600.0
2009-07-08 11:25:00,23.77,23.82,23.75,23.8,38900.0,16.5442,16.579,16.5303,16.5651,38900.0
2009-07-08 11:30:00,23.81,23.84,23.8,23.8,17300.0,16.5721,16.5929,16.5651,16.5651,17300.0
2009-07-08 11:35:00,23.8,23.9,23.8,23.88,50200.0,16.5651,16.6347,16.5651,16.6208,50200.0
2009-07-08 11:40:00,23.89,23.89,23.88,23.88,13100.0,16.6277,16.6277,16.6208,16.6208,13100.0
2009-07-08 11:45:00,23.88,23.91,23.88,23.9,21300.0,16.6208,16.6417,16.6208,16.6347,21300.0
2009-07-08 11:50:00,23.9,23.91,23.89,23.9,71800.0,16.6347,16.6417,16.6277,16.6347,71800.0
2009-07-08 11:55:00,23.9,23.94,23.85,23.92,83600.0,16.6347,16.6626,16.5999,16.6486,83600.0
2009-07-08 12:00:00,23.92,23.92,23.89,23.89,22600.0,16.6486,16.6486,16.6277,16.6277,22600.0
2009-07-08 12:05:00,23.89,23.92,23.88,23.9,27800.0,16.6277,16.6486,16.6208,16.6347,27800.0
2009-07-08 12:10:00,23.9,23.9,23.89,23.89,16000.0,16.6347,16.6347,16.6277,16.6277,16000.0
2009-07-08 12:15:00,23.89,23.9,23.89,23.89,26000.0,16.6277,16.6347,16.6277,16.6277,26000.0
2009-07-08 12:20:00,23.89,23.9,23.87,23.88,68100.0,16.6277,16.6347,16.6138,16.6208,68100.0
2009-07-08 12:25:00,23.88,23.89,23.81,23.82,29000.0,16.6208,16.6277,16.5721,16.579,29000.0
2009-07-08 12:30:00,23.81,23.81,23.74,23.75,47100.0,16.5721,16.5721,16.5233,16.5303,47100.0
2009-07-08 12:35:00,23.74,23.78,23.72,23.76,33700.0,16.5233,16.5512,16.5094,16.5373,33700.0
2009-07-08 12:40:00,23.76,23.77,23.76,23.77,14800.0,16.5373,16.5442,16.5373,16.5442,14800.0
2009-07-08 12:45:00,23.76,23.77,23.73,23.73,22000.0,16.5373,16.5442,16.5164,16.5164,22000.0
2009-07-08 12:50:00,23.73,23.75,23.73,23.73,50500.0,16.5164,16.5303,16.5164,16.5164,50500.0
2009-07-08 12:55:00,23.73,23.74,23.73,23.73,26500.0,16.5164,16.5233,16.5164,16.5164,26500.0
2009-07-08 13:00:00,23.73,23.77,23.73,23.75,35000.0,16.5164,16.5442,16.5164,16.5303,35000.0
2009-07-08 13:05:00,23.75,23.75,23.73,23.73,26000.0,16.5303,16.5303,16.5164,16.5164,26000.0
2009-07-08 13:10:00,23.73,23.75,23.73,23.74,20500.0,16.5164,16.5303,16.5164,16.5233,20500.0
2009-07-08 13:15:00,23.74,23.75,23.73,23.73,7200.0,16.5233,16.5303,16.5164,16.5164,7200.0
2009-07-08 13:20:00,23.73,23.73,23.68,23.68,10000.0,16.5164,16.5164,16.4816,16.4816,10000.0
2009-07-08 13:25:00,23.68,23.78,23.68,23.77,43600.0,16.4816,16.5512,16.4816,16.5442,43600.0
2009-07-08 13:30:00,23.77,23.79,23.77,23.77,16000.0,16.5442,16.5581,16.5442,16.5442,16000.0
2009-07-08 13:35:00,23.77,23.78,23.76,23.77,21700.0,16.5442,16.5512,16.5373,16.5442,21700.0
2009-07-08 13:40:00,23.77,23.77,23.76,23.77,7200.0,16.5442,16.5442,16.5373,16.5442,7200.0
2009-07-08 13:45:00,23.77,23.78,23.77,23.78,7600.0,16.5442,16.5512,16.5442,16.5512,7600.0
2009-07-08 13:50:00,23.77,23.78,23.77,23.77,3800.0,16.5442,16.5512,16.5442,16.5442,3800.0
2009-07-08 13:55:00,23.77,23.78,23.77,23.77,1400.0,16.5442,16.5512,16.5442,16.5442,1400.0
2009-07-08 14:00:00,23.77,23.78,23.77,23.77,6300.0,16.5442,16.5512,16.5442,16.5442,6300.0
2009-07-08 14:05:00,23.77,23.78,23.75,23.75,32600.0,16.5442,16.5512,16.5303,16.5303,32600.0
2009-07-08 14:10:00,23.75,23.75,23.7,23.71,28000.0,16.5303,16.5303,16.4955,16.5025,28000.0
2009-07-08 14:15:00,23.71,23.71,23.61,23.62,21100.0,16.5025,16.5025,16.4329,16.4398,21100.0
2009-07-08 14:20:00,23.63,23.67,23.61,23.62,23500.0,16.4468,16.4746,16.4329,16.4398,23500.0
2009-07-08 14:25:00,23.61,23.63,23.57,23.6,28200.0,16.4329,16.4468,16.405,16.4259,28200.0
2009-07-08 14:30:00,23.61,23.61,23.51,23.52,28600.0,16.4329,16.4329,16.3633,16.3702,28600.0
2009-07-08 14:35:00,23.52,23.63,23.52,23.63,16000.0,16.3702,16.4468,16.3702,16.4468,16000.0
2009-07-08 14:40:00,23.62,23.62,23.57,23.58,17600.0,16.4398,16.4398,16.405,16.412,17600.0
2009-07-08 14:45:00,23.57,23.59,23.57,23.58,14300.0,16.405,16.4189,16.405,16.412,14300.0
2009-07-08 14:50:00,23.58,23.67,23.58,23.65,33600.0,16.412,16.4746,16.412,16.4607,33600.0
2009-07-08 14:55:00,23.66,23.67,23.65,23.66,13800.0,16.4677,16.4746,16.4607,16.4677,13800.0
2009-07-08 15:00:00,23.67,23.71,23.66,23.71,29400.0,16.4746,16.5025,16.4677,16.5025,29400.0
2009-07-08 15:05:00,23.71,23.74,23.69,23.7,41200.0,16.5025,16.5233,16.4885,16.4955,41200.0
2009-07-08 15:10:00,23.71,23.74,23.67,23.72,31700.0,16.5025,16.5233,16.4746,16.5094,31700.0
2009-07-08 15:15:00,23.72,23.73,23.66,23.69,30700.0,16.5094,16.5164,16.4677,16.4885,30700.0
2009-07-08 15:20:00,23.69,23.72,23.65,23.65,52100.0,16.4885,16.5094,16.4607,16.4607,52100.0
2009-07-08 15:25:00,23.65,23.66,23.58,23.66,33800.0,16.4607,16.4677,16.412,16.4677,33800.0
2009-07-08 15:30:00,23.66,23.67,23.65,23.67,13200.0,16.4677,16.4746,16.4607,16.4746,13200.0
2009-07-08 15:35:00,23.67,23.75,23.66,23.73,74200.0,16.4746,16.5303,16.4677,16.5164,74200.0
2009-07-08 15:40:00,23.73,23.76,23.72,23.73,64900.0,16.5164,16.5373,16.5094,16.5164,64900.0
2009-07-08 15:45:00,23.74,23.88,23.74,23.88,99900.0,16.5233,16.6208,16.5233,16.6208,99900.0
2009-07-08 15:50:00,23.87,23.88,23.81,23.86,119100.0,16.6138,16.6208,16.5721,16.6069,119100.0
2009-07-08 15:55:00,23.86,23.9,23.85,23.86,168200.0,16.6069,16.6347,16.5999,16.6069,168200.0
2009-07-09 09:30:00,23.87,23.94,23.67,23.76,33300.0,16.6138,16.6626,16.4746,16.5373,33300.0
2009-07-09 09:35:00,23.8,23.91,23.76,23.88,39500.0,16.5651,16.6417,16.5373,16.6208,39500.0
2009-07-09 09:40:00,23.88,23.91,23.83,23.85,82200.0,16.6208,16.6417,16.586,16.5999,82200.0
2009-07-09 09:45:00,23.83,23.86,23.78,23.82,29400.0,16.586,16.6069,16.5512,16.579,29400.0
2009-07-09 09:50:00,23.81,23.88,23.79,23.88,20200.0,16.5721,16.6208,16.5581,16.6208,20200.0
2009-07-09 09:55:00,23.88,23.88,23.84,23.86,6200.0,16.6208,16.6208,16.5929,16.6069,6200.0
2009-07-09 10:00:00,23.86,23.87,23.79,23.81,43600.0,16.6069,16.6138,16.5581,16.5721,43600.0
2009-07-09 10:05:00,23.82,23.94,23.81,23.91,38700.0,16.579,16.6626,16.5721,16.6417,38700.0
2009-07-09 10:10:00,23.9,23.94,23.88,23.89,23500.0,16.6347,16.6626,16.6208,16.6277,23500.0
2009-07-09 10:15:00,23.9,23.92,23.89,23.92,18100.0,16.6347,16.6486,16.6277,16.6486,18100.0
2009-07-09 10:20:00,23.92,23.92,23.76,23.78,24000.0,16.6486,16.6486,16.5373,16.5512,24000.0
2009-07-09 10:25:00,23.79,23.79,23.67,23.76,49900.0,16.5581,16.5581,16.4746,16.5373,49900.0
2009-07-09 10:30:00,23.75,23.75,23.67,23.71,17700.0,16.5303,16.5303,16.4746,16.5025,17700.0
2009-07-09 10:35:00,23.73,23.79,23.7,23.7,17600.0,16.5164,16.5581,16.4955,16.4955,17600.0
2009-07-09 10:40:00,23.71,23.81,23.71,23.78,10000.0,16.5025,16.5721,16.5025,16.5512,10000.0
2009-07-09 10:45:00,23.77,23.81,23.69,23.71,18000.0,16.5442,16.5721,16.4885,16.5025,18000.0
2009-07-09 10:50:00,23.7,23.74,23.67,23.72,9200.0,16.4955,16.5233,16.4746,16.5094,9200.0
2009-07-09 10:55:00,23.73,23.73,23.68,23.7,12000.0,16.5164,16.5164,16.4816,16.4955,12000.0
2009-07-09 11:00:00,23.69,23.69,23.62,23.69,15800.0,16.4885,16.4885,16.4398,16.4885,15800.0
2009-07-09 11:05:00,23.68,23.68,23.54,23.55,17100.0,16.4816,16.4816,16.3841,16.3911,17100.0
2009-07-09 11:10:00,23.55,23.6,23.55,23.58,10400.0,16.3911,16.4259,16.3911,16.412,10400.0
2009-07-09 11:15:00,23.57,23.58,23.54,23.56,24500.0,16.405,16.412,16.3841,16.3981,24500.0
2009-07-09 11:20:00,23.56,23.6,23.55,23.59,16100.0,16.3981,16.4259,16.3911,16.4189,16100.0
2009-07-09 11:25:00,23.6,23.6,23.53,23.54,21400.0,16.4259,16.4259,16.3772,16.3841,21400.0
2009-07-09 11:30:00,23.54,23.58,23.48,23.58,31300.0,16.3841,16.412,16.3424,16.412,31300.0
2009-07-09 11:35:00,23.59,23.61,23.56,23.58,13900.0,16.4189,16.4329,16.3981,16.412,13900.0
2009-07-09 11:40:00,23.59,23.61,23.54,23.55,27500.0,16.4189,16.4329,16.3841,16.3911,27500.0
2009-07-09 11:45:00,23.54,23.63,23.54,23.61,15900.0,16.3841,16.4468,16.3841,16.4329,15900.0
2009-07-09 11:50:00,23.61,23.62,23.57,23.59,19100.0,16.4329,16.4398,16.405,16.4189,19100.0
2009-07-09 11:55:00,23.59,23.61,23.51,23.52,16600.0,16.4189,16.4329,16.3633,16.3702,16600.0
2009-07-09 12:00:00,23.51,23.56,23.5,23.56,19100.0,16.3633,16.3981,16.3563,16.3981,19100.0
2009-07-09 12:05:00,23.56,23.6,23.56,23.6,18100.0,16.3981,16.4259,16.3981,16.4259,18100.0
2009-07-09 12:10:00,23.59,23.6,23.57,23.58,11700.0,16.4189,16.4259,16.405,16.412,11700.0
2009-07-09 12:15:00,23.58,23.63,23.57,23.63,19000.0,16.412,16.4468,16.405,16.4468,19000.0
2009-07-09 12:20:00,23.62,23.68,23.6,23.65,34300.0,16.4398,16.4816,16.4259,16.4607,34300.0
2009-07-09 12:25:00,23.65,23.65,23.6,23.63,27500.0,16.4607,16.4607,16.4259,16.4468,27500.0
2009-07-09 12:30:00,23.63,23.65,23.58,23.58,24400.0,16.4468,16.4607,16.412,16.412,24400.0
2009-07-09 12:35:00,23.59,23.63,23.58,23.62,12700.0,16.4189,16.4468,16.412,16.4398,12700.0
2009-07-09 12:40:00,23.62,23.62,23.58,23.58,15200.0,16.4398,16.4398,16.412,16.412,15200.0
2009-07-09 12:45:00,23.58,23.61,23.58,23.59,24700.0,16.412,16.4329,16.412,16.4189,24700.0
2009-07-09 12:50:00,23.59,23.64,23.58,23.63,16800.0,16.4189,16.4537,16.412,16.4468,16800.0
2009-07-09 12:55:00,23.63,23.68,23.63,23.68,17600.0,16.4468,16.4816,16.4468,16.4816,17600.0
2009-07-09 13:00:00,23.68,23.68,23.56,23.56,19900.0,16.4816,16.4816,16.3981,16.3981,19900.0
2009-07-09 13:05:00,23.57,23.63,23.57,23.6,20400.0,16.405,16.4468,16.405,16.4259,20400.0
2009-07-09 13:10:00,23.6,23.72,23.6,23.67,30500.0,16.4259,16.5094,16.4259,16.4746,30500.0
2009-07-09 13:15:00,23.67,23.68,23.66,23.66,7600.0,16.4746,16.4816,16.4677,16.4677,7600.0
2009-07-09 13:20:00,23.67,23.69,23.62,23.63,16300.0,16.4746,16.4885,16.4398,16.4468,16300.0
2009-07-09 13:25:00,23.63,23.68,23.63,23.66,18300.0,16.4468,16.4816,16.4468,16.4677,18300.0
2009-07-09 13:30:00,23.67,23.68,23.64,23.65,11200.0,16.4746,16.4816,16.4537,16.4607,11200.0
2009-07-09 13:35:00,23.65,23.66,23.63,23.63,2600.0,16.4607,16.4677,16.4468,16.4468,2600.0
2009-07-09 13:40:00,23.62,23.68,23.62,23.64,11600.0,16.4398,16.4816,16.4398,16.4537,11600.0
2009-07-09 13:45:00,23.66,23.69,23.64,23.69,8500.0,16.4677,16.4885,16.4537,16.4885,8500.0
2009-07-09 13:50:00,23.67,23.71,23.67,23.7,14600.0,16.4746,16.5025,16.4746,16.4955,14600.0
2009-07-09 13:55:00,23.69,23.7,23.67,23.69,9300.0,16.4885,16.4955,16.4746,16.4885,9300.0
2009-07-09 14:00:00,23.69,23.7,23.67,23.69,9000.0,16.4885,16.4955,16.4746,16.4885,9000.0
2009-07-09 14:05:00,23.69,23.69,23.67,23.69,3300.0,16.4885,16.4885,16.4746,16.4885,3300.0
2009-07-09 14:10:00,23.69,23.75,23.68,23.74,8800.0,16.4885,16.5303,16.4816,16.5233,8800.0
2009-07-09 14:15:00,23.75,23.78,23.74,23.77,11800.0,16.5303,16.5512,16.5233,16.5442,11800.0
2009-07-09 14:20:00,23.77,23.78,23.75,23.76,5100.0,16.5442,16.5512,16.5303,16.5373,5100.0
2009-07-09 14:25:00,23.76,23.82,23.75,23.77,20700.0,16.5373,16.579,16.5303,16.5442,20700.0
2009-07-09 14:30:00,23.76,23.79,23.75,23.75,16400.0,16.5373,16.5581,16.5303,16.5303,16400.0
2009-07-09 14:35:00,23.76,23.78,23.75,23.77,5500.0,16.5373,16.5512,16.5303,16.5442,5500.0
2009-07-09 14:40:00,23.77,23.78,23.74,23.75,11800.0,16.5442,16.5512,16.5233,16.5303,11800.0
2009-07-09 14:45:00,23.74,23.78,23.74,23.74,19000.0,16.5233,16.5512,16.5233,16.5233,19000.0
2009-07-09 14:50:00,23.74,23.76,23.73,23.75,11200.0,16.5233,16.5373,16.5164,16.5303,11200.0
2009-07-09 14:55:00,23.75,23.75,23.66,23.67,11900.0,16.5303,16.5303,16.4677,16.4746,11900.0
2009-07-09 15:00:00,23.67,23.67,23.62,23.66,21700.0,16.4746,16.4746,16.4398,16.4677,21700.0
2009-07-09 15:05:00,23.66,23.7,23.66,23.67,17900.0,16.4677,16.4955,16.4677,16.4746,17900.0
2009-07-09 15:10:00,23.68,23.69,23.67,23.67,7000.0,16.4816,16.4885,16.4746,16.4746,7000.0
2009-07-09 15:15:00,23.67,23.72,23.67,23.71,31500.0,16.4746,16.5094,16.4746,16.5025,31500.0
2009-07-09 15:20:00,23.71,23.71,23.65,23.69,27800.0,16.5025,16.5025,16.4607,16.4885,27800.0
2009-07-09 15:25:00,23.68,23.71,23.64,23.7,23600.0,16.4816,16.5025,16.4537,16.4955,23600.0
2009-07-09 15:30:00,23.7,23.71,23.62,23.62,29400.0,16.4955,16.5025,16.4398,16.4398,29400.0
2009-07-09 15:35:00,23.63,23.65,23.6,23.64,14900.0,16.4468,16.4607,16.4259,16.4537,14900.0
2009-07-09 15:40:00,23.64,23.69,23.64,23.67,23300.0,16.4537,16.4885,16.4537,16.4746,23300.0
2009-07-09 15:45:00,23.66,23.75,23.65,23.73,23400.0,16.4677,16.5303,16.4607,16.5164,23400.0
2009-07-09 15:50:00,23.74,23.75,23.7,23.71,59200.0,16.5233,16.5303,16.4955,16.5025,59200.0
2009-07-09 15:55:00,23.71,23.71,23.64,23.67,85100.0,16.5025,16.5025,16.4537,16.4746,85100.0
2009-07-10 09:30:00,23.53,23.58,23.41,23.57,12600.0,16.3772,16.412,16.2937,16.405,12600.0
2009-07-10 09:35:00,23.57,23.62,23.49,23.59,23500.0,16.405,16.4398,16.3493,16.4189,23500.0
2009-07-10 09:40:00,23.62,23.65,23.53,23.57,14500.0,16.4398,16.4607,16.3772,16.405,14500.0
2009-07-10 09:45:00,23.56,23.66,23.56,23.66,17600.0,16.3981,16.4677,16.3981,16.4677,17600.0
2009-07-10 09:50:00,23.69,23.79,23.69,23.74,12000.0,16.4885,16.5581,16.4885,16.5233,12000.0
2009-07-10 09:55:00,23.74,23.75,23.58,23.6,33000.0,16.5233,16.5303,16.412,16.4259,33000.0
2009-07-10 10:00:00,23.6,23.69,23.6,23.66,30300.0,16.4259,16.4885,16.4259,16.4677,30300.0
2009-07-10 10:05:00,23.64,23.68,23.64,23.68,16300.0,16.4537,16.4816,16.4537,16.4816,16300.0
2009-07-10 10:10:00,23.67,23.8,23.08,23.8,18000.0,16.4746,16.5651,16.064,16.5651,18000.0
2009-07-10 10:15:00,23.79,23.84,23.77,23.77,9900.0,16.5581,16.5929,16.5442,16.5442,9900.0
2009-07-10 10:20:00,23.77,23.78,23.71,23.77,18100.0,16.5442,16.5512,16.5025,16.5442,18100.0
2009-07-10 10:25:00,23.77,23.77,23.71,23.73,28900.0,16.5442,16.5442,16.5025,16.5164,28900.0
2009-07-10 10:30:00,23.75,23.75,23.71,23.75,20200.0,16.5303,16.5303,16.5025,16.5303,20200.0
2009-07-10 10:35:00,23.75,23.75,23.71,23.74,50800.0,16.5303,16.5303,16.5025,16.5233,50800.0
2009-07-10 10:40:00,23.74,23.77,23.73,23.74,18000.0,16.5233,16.5442,16.5164,16.5233,18000.0
2009-07-10 10:45:00,23.75,23.84,23.74,23.83,20200.0,16.5303,16.5929,16.5233,16.586,20200.0
2009-07-10 10:50:00,23.83,23.85,23.78,23.8,11900.0,16.586,16.5999,16.5512,16.5651,11900.0
2009-07-10 10:55:00,23.8,23.83,23.8,23.82,47600.0,16.5651,16.586,16.5651,16.579,47600.0
2009-07-10 11:00:00,23.81,23.81,23.74,23.74,17600.0,16.5721,16.5721,16.5233,16.5233,17600.0
2009-07-10 11:05:00,23.75,23.8,23.73,23.79,13700.0,16.5303,16.5651,16.5164,16.5581,13700.0
2009-07-10 11:10:00,23.78,23.78,23.73,23.75,17900.0,16.5512,16.5512,16.5164,16.5303,17900.0
2009-07-10 11:15:00,23.74,23.75,23.72,23.74,26200.0,16.5233,16.5303,16.5094,16.5233,26200.0
2009-07-10 11:20:00,23.73,23.74,23.69,23.69,30700.0,16.5164,16.5233,16.4885,16.4885,30700.0
2009-07-10 11:25:00,23.69,23.75,23.69,23.72,37400.0,16.4885,16.5303,16.4885,16.5094,37400.0
2009-07-10 11:30:00,23.72,23.75,23.7,23.74,21100.0,16.5094,16.5303,16.4955,16.5233,21100.0
2009-07-10 11:35:00,23.75,23.75,23.7,23.73,19900.0,16.5303,16.5303,16.4955,16.5164,19900.0
2009-07-10 11:40:00,23.74,23.75,23.71,23.71,25400.0,16.5233,16.5303,16.5025,16.5025,25400.0
2009-07-10 11:45:00,23.71,23.75,23.69,23.71,21400.0,16.5025,16.5303,16.4885,16.5025,21400.0
2009-07-10 11:50:00,23.71,23.73,23.69,23.73,19000.0,16.5025,16.5164,16.4885,16.5164,19000.0
2009-07-10 11:55:00,23.71,23.71,23.69,23.7,7300.0,16.5025,16.5025,16.4885,16.4955,7300.0
2009-07-10 12:00:00,23.71,23.71,23.7,23.71,4800.0,16.5025,16.5025,16.4955,16.5025,4800.0
2009-07-10 12:05:00,23.71,23.76,23.7,23.74,29800.0,16.5025,16.5373,16.4955,16.5233,29800.0
2009-07-10 12:10:00,23.74,23.76,23.72,23.75,28900.0,16.5233,16.5373,16.5094,16.5303,28900.0
2009-07-10 12:15:00,23.75,23.8,23.75,23.77,20100.0,16.5303,16.5651,16.5303,16.5442,20100.0
2009-07-10 12:20:00,23.77,23.77,23.75,23.75,6300.0,16.5442,16.5442,16.5303,16.5303,6300.0
2009-07-10 12:25:00,23.75,23.76,23.75,23.75,10200.0,16.5303,16.5373,16.5303,16.5303,10200.0
2009-07-10 12:30:00,23.76,23.76,23.75,23.75,2400.0,16.5373,16.5373,16.5303,16.5303,2400.0
2009-07-10 12:35:00,23.75,23.8,23.74,23.8,24100.0,16.5303,16.5651,16.5233,16.5651,24100.0
2009-07-10 12:40:00,23.81,23.83,23.81,23.82,13200.0,16.5721,16.586,16.5721,16.579,13200.0
2009-07-10 12:45:00,23.83,23.83,23.81,23.81,7700.0,16.586,16.586,16.5721,16.5721,7700.0
2009-07-10 12:50:00,23.81,23.81,23.77,23.77,2600.0,16.5721,16.5721,16.5442,16.5442,2600.0
2009-07-10 12:55:00,23.78,23.82,23.78,23.82,61100.0,16.5512,16.579,16.5512,16.579,61100.0
2009-07-10 13:00:00,23.83,23.89,23.83,23.89,16600.0,16.586,16.6277,16.586,16.6277,16600.0
2009-07-10 13:05:00,23.89,23.91,23.86,23.91,20300.0,16.6277,16.6417,16.6069,16.6417,20300.0
2009-07-10 13:10:00,23.91,23.94,23.9,23.92,19800.0,16.6417,16.6626,16.6347,16.6486,19800.0
2009-07-10 13:15:00,23.92,23.94,23.91,23.92,21700.0,16.6486,16.6626,16.6417,16.6486,21700.0
2009-07-10 13:20:00,23.91,23.92,23.86,23.89,29400.0,16.6417,16.6486,16.6069,16.6277,29400.0
2009-07-10 13:25:00,23.88,23.88,23.82,23.86,33700.0,16.6208,16.6208,16.579,16.6069,33700.0
2009-07-10 13:30:00,23.86,23.89,23.84,23.84,17800.0,16.6069,16.6277,16.5929,16.5929,17800.0
2009-07-10 13:35:00,23.84,23.88,23.82,23.87,9100.0,16.5929,16.6208,16.579,16.6138,9100.0
2009-07-10 13:40:00,23.87,23.93,23.85,23.93,67000.0,16.6138,16.6556,16.5999,16.6556,67000.0
2009-07-10 13:45:00,23.93,23.93,23.9,23.91,7000.0,16.6556,16.6556,16.6347,16.6417,7000.0
2009-07-10 13:50:00,23.91,23.93,23.91,23.93,9300.0,16.6417,16.6556,16.6417,16.6556,9300.0
2009-07-10 13:55:00,23.92,23.96,23.92,23.96,11500.0,16.6486,16.6765,16.6486,16.6765,11500.0
2009-07-10 14:00:00,23.96,23.97,23.91,23.94,15300.0,16.6765,16.6834,16.6417,16.6626,15300.0
2009-07-10 14:05:00,23.95,23.97,23.94,23.95,22300.0,16.6695,16.6834,16.6626,16.6695,22300.0
2009-07-10 14:10:00,23.95,23.95,23.91,23.93,11600.0,16.6695,16.6695,16.6417,16.6556,11600.0
2009-07-10 14:15:00,23.94,23.96,23.91,23.96,15300.0,16.6626,16.6765,16.6417,16.6765,15300.0
2009-07-10 14:20:00,23.96,23.96,23.92,23.93,17000.0,16.6765,16.6765,16.6486,16.6556,17000.0
2009-07-10 14:25:00,23.93,23.93,23.9,23.92,12500.0,16.6556,16.6556,16.6347,16.6486,12500.0
2009-07-10 14:30:00,23.91,23.92,23.9,23.91,7500.0,16.6417,16.6486,16.6347,16.6417,7500.0
2009-07-10 14:35:00,23.92,23.92,23.9,23.91,8200.0,16.6486,16.6486,16.6347,16.6417,8200.0
2009-07-10 14:40:00,23.9,23.92,23.87,23.87,18600.0,16.6347,16.6486,16.6138,16.6138,18600.0
2009-07-10 14:45:00,23.87,23.93,23.86,23.92,17100.0,16.6138,16.6556,16.6069,16.6486,17100.0
2009-07-10 14:50:00,23.93,23.93,23.89,23.91,20500.0,16.6556,16.6556,16.6277,16.6417,20500.0
2009-07-10 14:55:00,23.91,23.95,23.91,23.93,56400.0,16.6417,16.6695,16.6417,16.6556,56400.0
2009-07-10 15:00:00,23.93,23.96,23.92,23.94,40100.0,16.6556,16.6765,16.6486,16.6626,40100.0
2009-07-10 15:05:00,23.94,23.97,23.93,23.94,45100.0,16.6626,16.6834,16.6556,16.6626,45100.0
2009-07-10 15:10:00,23.94,23.95,23.93,23.94,8700.0,16.6626,16.6695,16.6556,16.6626,8700.0
2009-07-10 15:15:00,23.95,24.01,23.95,23.99,57000.0,16.6695,16.7113,16.6695,16.6974,57000.0
2009-07-10 15:20:00,23.98,24.01,23.98,23.99,51900.0,16.6904,16.7113,16.6904,16.6974,51900.0
2009-07-10 15:25:00,23.99,24.0,23.97,23.99,45500.0,16.6974,16.7043,16.6834,16.6974,45500.0
2009-07-10 15:30:00,23.99,24.0,23.96,23.97,19900.0,16.6974,16.7043,16.6765,16.6834,19900.0
2009-07-10 15:35:00,23.96,23.97,23.92,23.96,35000.0,16.6765,16.6834,16.6486,16.6765,35000.0
2009-07-10 15:40:00,23.96,23.96,23.92,23.95,39000.0,16.6765,16.6765,16.6486,16.6695,39000.0
2009-07-10 15:45:00,23.95,24.06,23.95,24.05,105300.0,16.6695,16.7461,16.6695,16.7391,105300.0
2009-07-10 15:50:00,24.06,24.06,23.97,23.99,74800.0,16.7461,16.7461,16.6834,16.6974,74800.0
2009-07-10 15:55:00,24.0,24.02,23.99,24.0,97200.0,16.7043,16.7182,16.6974,16.7043,97200.0
2009-07-13 09:30:00,23.92,24.13,23.92,24.05,23400.0,16.6486,16.7948,16.6486,16.7391,23400.0
2009-07-13 09:35:00,24.06,24.18,23.98,24.1,13300.0,16.7461,16.8296,16.6904,16.7739,13300.0
2009-07-13 09:40:00,24.07,24.13,23.99,24.12,6600.0,16.753,16.7948,16.6974,16.7878,6600.0
2009-07-13 09:45:00,24.12,24.14,24.0,24.06,40500.0,16.7878,16.8018,16.7043,16.7461,40500.0
2009-07-13 09:50:00,24.07,24.08,23.99,24.01,56900.0,16.753,16.76,16.6974,16.7113,56900.0
2009-07-13 09:55:00,24.0,24.05,24.0,24.01,11400.0,16.7043,16.7391,16.7043,16.7113,11400.0
2009-07-13 10:00:00,24.01,24.02,23.96,23.98,73100.0,16.7113,16.7182,16.6765,16.6904,73100.0
2009-07-13 10:05:00,23.97,24.01,23.96,24.01,51200.0,16.6834,16.7113,16.6765,16.7113,51200.0
2009-07-13 10:10:00,24.01,24.01,23.97,24.0,17600.0,16.7113,16.7113,16.6834,16.7043,17600.0
2009-07-13 10:15:00,23.99,23.99,23.93,23.96,57700.0,16.6974,16.6974,16.6556,16.6765,57700.0
2009-07-13 10:20:00,23.97,23.98,23.94,23.97,16400.0,16.6834,16.6904,16.6626,16.6834,16400.0
2009-07-13 10:25:00,23.97,24.0,23.97,24.0,18400.0,16.6834,16.7043,16.6834,16.7043,18400.0
2009-07-13 10:30:00,24.0,24.03,24.0,24.0,41100.0,16.7043,16.7252,16.7043,16.7043,41100.0
2009-07-13 10:35:00,24.01,24.01,23.97,23.97,128900.0,16.7113,16.7113,16.6834,16.6834,128900.0
2009-07-13 10:40:00,23.98,24.07,23.98,24.01,40600.0,16.6904,16.753,16.6904,16.7113,40600.0
2009-07-13 10:45:00,24.01,24.05,24.0,24.04,14600.0,16.7113,16.7391,16.7043,16.7322,14600.0
2009-07-13 10:50:00,24.03,24.03,24.0,24.02,6300.0,16.7252,16.7252,16.7043,16.7182,6300.0
2009-07-13 10:55:00,24.01,24.13,24.0,24.13,17600.0,16.7113,16.7948,16.7043,16.7948,17600.0
2009-07-13 11:00:00,24.13,24.15,24.06,24.07,15700.0,16.7948,16.8087,16.7461,16.753,15700.0
2009-07-13 11:05:00,24.07,24.08,24.03,24.03,10200.0,16.753,16.76,16.7252,16.7252,10200.0
2009-07-13 11:10:00,24.04,24.05,24.03,24.05,9700.0,16.7322,16.7391,16.7252,16.7391,9700.0
2009-07-13 11:15:00,24.04,24.05,24.01,24.03,5700.0,16.7322,16.7391,16.7113,16.7252,5700.0
2009-07-13 11:20:00,24.03,24.04,24.02,24.02,4300.0,16.7252,16.7322,16.7182,16.7182,4300.0
2009-07-13 11:25:00,24.02,24.03,24.0,24.0,10600.0,16.7182,16.7252,16.7043,16.7043,10600.0
2009-07-13 11:30:00,24.0,24.13,24.0,24.1,48500.0,16.7043,16.7948,16.7043,16.7739,48500.0
2009-07-13 11:35:00,24.1,24.19,24.1,24.16,10100.0,16.7739,16.8366,16.7739,16.8157,10100.0
2009-07-13 11:40:00,24.16,24.17,24.13,24.14,10100.0,16.8157,16.8226,16.7948,16.8018,10100.0
2009-07-13 11:45:00,24.15,24.23,24.15,24.2,22300.0,16.8087,16.8644,16.8087,16.8435,22300.0
2009-07-13 11:50:00,24.21,24.24,24.2,24.2,15200.0,16.8505,16.8714,16.8435,16.8435,15200.0
2009-07-13 11:55:00,24.19,24.19,24.13,24.13,17900.0,16.8366,16.8366,16.7948,16.7948,17900.0
2009-07-13 12:00:00,24.13,24.18,24.13,24.15,9100.0,16.7948,16.8296,16.7948,16.8087,9100.0
2009-07-13 12:05:00,24.14,24.14,24.09,24.09,5900.0,16.8018,16.8018,16.767,16.767,5900.0
2009-07-13 12:10:00,24.1,24.1,24.07,24.07,2300.0,16.7739,16.7739,16.753,16.753,2300.0
2009-07-13 12:15:00,24.07,24.09,24.07,24.09,3500.0,16.753,16.767,16.753,16.767,3500.0
2009-07-13 12:20:00,24.08,24.08,24.05,24.07,6000.0,16.76,16.76,16.7391,16.753,6000.0
2009-07-13 12:25:00,24.08,24.1,24.07,24.09,10300.0,16.76,16.7739,16.753,16.767,10300.0
2009-07-13 12:30:00,24.09,24.12,24.09,24.11,5700.0,16.767,16.7878,16.767,16.7809,5700.0
2009-07-13 12:35:00,24.11,24.12,24.09,24.09,7400.0,16.7809,16.7878,16.767,16.767,7400.0
2009-07-13 12:40:00,24.1,24.1,24.08,24.1,3400.0,16.7739,16.7739,16.76,16.7739,3400.0
2009-07-13 12:45:00,24.11,24.14,24.08,24.08,19800.0,16.7809,16.8018,16.76,16.76,19800.0
2009-07-13 12:50:00,24.08,24.1,24.06,24.06,14800.0,16.76,16.7739,16.7461,16.7461,14800.0
2009-07-13 12:55:00,24.07,24.09,24.07,24.07,9700.0,16.753,16.767,16.753,16.753,9700.0
2009-07-13 13:00:00,24.08,24.09,24.06,24.09,6500.0,16.76,16.767,16.7461,16.767,6500.0
2009-07-13 13:05:00,24.09,24.12,24.08,24.12,4600.0,16.767,16.7878,16.76,16.7878,4600.0
2009-07-13 13:10:00,24.11,24.13,24.09,24.13,7600.0,16.7809,16.7948,16.767,16.7948,7600.0
2009-07-13 13:15:00,24.13,24.16,24.13,24.14,14300.0,16.7948,16.8157,16.7948,16.8018,14300.0
2009-07-13 13:20:00,24.14,24.18,24.14,24.16,13900.0,16.8018,16.8296,16.8018,16.8157,13900.0
2009-07-13 13:25:00,24.16,24.17,24.15,24.16,3000.0,16.8157,16.8226,16.8087,16.8157,3000.0
2009-07-13 13:30:00,24.17,24.18,24.15,24.17,18100.0,16.8226,16.8296,16.8087,16.8226,18100.0
2009-07-13 13:35:00,24.17,24.2,24.16,24.18,22500.0,16.8226,16.8435,16.8157,16.8296,22500.0
2009-07-13 13:40:00,24.18,24.2,24.18,24.19,11600.0,16.8296,16.8435,16.8296,16.8366,11600.0
2009-07-13 13:45:00,24.19,24.21,24.18,24.19,19600.0,16.8366,16.8505,16.8296,16.8366,19600.0
2009-07-13 13:50:00,24.19,24.24,24.19,24.24,18500.0,16.8366,16.8714,16.8366,16.8714,18500.0
2009-07-13 13:55:00,24.24,24.25,24.19,24.23,47200.0,16.8714,16.8783,16.8366,16.8644,47200.0
2009-07-13 14:00:00,24.24,24.26,24.19,24.21,34900.0,16.8714,16.8853,16.8366,16.8505,34900.0
2009-07-13 14:05:00,24.22,24.23,24.19,24.2,21800.0,16.8574,16.8644,16.8366,16.8435,21800.0
2009-07-13 14:10:00,24.2,24.23,24.19,24.21,21100.0,16.8435,16.8644,16.8366,16.8505,21100.0
2009-07-13 14:15:00,24.2,24.22,24.2,24.22,11000.0,16.8435,16.8574,16.8435,16.8574,11000.0
2009-07-13 14:20:00,24.23,24.28,24.22,24.25,24500.0,16.8644,16.8992,16.8574,16.8783,24500.0
2009-07-13 14:25:00,24.25,24.26,24.21,24.25,20500.0,16.8783,16.8853,16.8505,16.8783,20500.0
2009-07-13 14:30:00,24.25,24.27,24.23,24.26,33600.0,16.8783,16.8922,16.8644,16.8853,33600.0
2009-07-13 14:35:00,24.27,24.28,24.23,24.28,107400.0,16.8922,16.8992,16.8644,16.8992,107400.0
2009-07-13 14:40:00,24.28,24.28,24.22,24.26,32600.0,16.8992,16.8992,16.8574,16.8853,32600.0
2009-07-13 14:45:00,24.26,24.26,24.22,24.26,57500.0,16.8853,16.8853,16.8574,16.8853,57500.0
2009-07-13 14:50:00,24.27,24.32,24.22,24.27,140400.0,16.8922,16.927,16.8574,16.8922,140400.0
2009-07-13 14:55:00,24.27,24.32,24.23,24.3,128800.0,16.8922,16.927,16.8644,16.9131,128800.0
2009-07-13 15:00:00,24.3,24.36,24.29,24.34,32900.0,16.9131,16.9549,16.9062,16.941,32900.0
2009-07-13 15:05:00,24.34,24.41,24.33,24.38,46600.0,16.941,16.9897,16.934,16.9688,46600.0
2009-07-13 15:10:00,24.38,24.41,24.35,24.36,22300.0,16.9688,16.9897,16.9479,16.9549,22300.0
2009-07-13 15:15:00,24.36,24.41,24.32,24.4,77000.0,16.9549,16.9897,16.927,16.9827,77000.0
2009-07-13 15:20:00,24.39,24.42,24.37,24.42,49800.0,16.9758,16.9966,16.9618,16.9966,49800.0
2009-07-13 15:25:00,24.42,24.46,24.4,24.46,75400.0,16.9966,17.0245,16.9827,17.0245,75400.0
2009-07-13 15:30:00,24.46,24.5,24.44,24.47,142300.0,17.0245,17.0523,17.0106,17.0314,142300.0
2009-07-13 15:35:00,24.48,24.53,24.42,24.53,117800.0,17.0384,17.0732,16.9966,17.0732,117800.0
2009-07-13 15:40:00,24.53,24.59,24.48,24.53,80700.0,17.0732,17.115,17.0384,17.0732,80700.0
2009-07-13 15:45:00,24.53,24.53,24.48,24.5,52700.0,17.0732,17.0732,17.0384,17.0523,52700.0
2009-07-13 15:50:00,24.51,24.57,24.49,24.56,71600.0,17.0593,17.101,17.0454,17.0941,71600.0
2009-07-13 15:55:00,24.56,24.58,24.5,24.58,112500.0,17.0941,17.108,17.0523,17.108,112500.0
2009-07-14 09:30:00,24.43,24.66,24.37,24.43,14400.0,17.0036,17.1637,16.9618,17.0036,14400.0
2009-07-14 09:35:00,24.48,24.49,24.36,24.41,16100.0,17.0384,17.0454,16.9549,16.9897,16100.0
2009-07-14 09:40:00,24.46,24.49,24.39,24.4,13400.0,17.0245,17.0454,16.9758,16.9827,13400.0
2009-07-14 09:45:00,24.37,24.5,24.37,24.49,12100.0,16.9618,17.0523,16.9618,17.0454,12100.0
2009-07-14 09:50:00,24.49,24.55,24.48,24.54,13100.0,17.0454,17.0871,17.0384,17.0802,13100.0
2009-07-14 09:55:00,24.51,24.53,24.44,24.46,41100.0,17.0593,17.0732,17.0106,17.0245,41100.0
2009-07-14 10:00:00,24.46,24.53,24.44,24.5,72300.0,17.0245,17.0732,17.0106,17.0523,72300.0
2009-07-14 10:05:00,24.51,24.62,24.49,24.56,24100.0,17.0593,17.1358,17.0454,17.0941,24100.0
2009-07-14 10:10:00,24.55,24.56,24.45,24.46,14700.0,17.0871,17.0941,17.0175,17.0245,14700.0
2009-07-14 10:15:00,24.46,24.49,24.45,24.49,20100.0,17.0245,17.0454,17.0175,17.0454,20100.0
2009-07-14 10:20:00,24.49,24.5,24.44,24.5,57500.0,17.0454,17.0523,17.0106,17.0523,57500.0
2009-07-14 10:25:00,24.51,24.52,24.46,24.47,6500.0,17.0593,17.0662,17.0245,17.0314,6500.0
2009-07-14 10:30:00,24.48,24.52,24.48,24.49,16200.0,17.0384,17.0662,17.0384,17.0454,16200.0
2009-07-14 10:35:00,24.49,24.5,24.45,24.47,15000.0,17.0454,17.0523,17.0175,17.0314,15000.0
2009-07-14 10:40:00,24.47,24.51,24.43,24.49,30800.0,17.0314,17.0593,17.0036,17.0454,30800.0
2009-07-14 10:45:00,24.48,24.49,24.47,24.47,43200.0,17.0384,17.0454,17.0314,17.0314,43200.0
2009-07-14 10:50:00,24.47,24.53,24.44,24.44,23500.0,17.0314,17.0732,17.0106,17.0106,23500.0
2009-07-14 10:55:00,24.44,24.5,24.43,24.47,12900.0,17.0106,17.0523,17.0036,17.0314,12900.0
2009-07-14 11:00:00,24.48,24.51,24.47,24.48,11600.0,17.0384,17.0593,17.0314,17.0384,11600.0
2009-07-14 11:05:00,24.47,24.49,24.46,24.47,19900.0,17.0314,17.0454,17.0245,17.0314,19900.0
2009-07-14 11:10:00,24.46,24.48,24.45,24.47,14000.0,17.0245,17.0384,17.0175,17.0314,14000.0
2009-07-14 11:15:00,24.47,24.54,24.47,24.54,51200.0,17.0314,17.0802,17.0314,17.0802,51200.0
2009-07-14 11:20:00,24.53,24.54,24.52,24.53,16800.0,17.0732,17.0802,17.0662,17.0732,16800.0
2009-07-14 11:25:00,24.52,24.61,24.52,24.57,24200.0,17.0662,17.1289,17.0662,17.101,24200.0
2009-07-14 11:30:00,24.57,24.61,24.54,24.61,24100.0,17.101,17.1289,17.0802,17.1289,24100.0
2009-07-14 11:35:00,24.6,24.63,24.59,24.61,16300.0,17.1219,17.1428,17.115,17.1289,16300.0
2009-07-14 11:40:00,24.61,24.62,24.6,24.6,7900.0,17.1289,17.1358,17.1219,17.1219,7900.0
2009-07-14 11:45:00,24.6,24.63,24.6,24.62,16100.0,17.1219,17.1428,17.1219,17.1358,16100.0
2009-07-14 11:50:00,24.61,24.63,24.61,24.63,8400.0,17.1289,17.1428,17.1289,17.1428,8400.0
2009-07-14 11:55:00,24.65,24.69,24.64,24.69,28700.0,17.1567,17.1846,17.1498,17.1846,28700.0
2009-07-14 12:00:00,24.68,24.7,24.63,24.68,33100.0,17.1776,17.1915,17.1428,17.1776,33100.0
2009-07-14 12:05:00,24.69,24.72,24.65,24.67,23500.0,17.1846,17.2054,17.1567,17.1706,23500.0
2009-07-14 12:10:00,24.67,24.67,24.65,24.65,14000.0,17.1706,17.1706,17.1567,17.1567,14000.0
2009-07-14 12:15:00,24.65,24.66,24.65,24.65,26600.0,17.1567,17.1637,17.1567,17.1567,26600.0
2009-07-14 12:20:00,24.65,24.66,24.63,24.64,155100.0,17.1567,17.1637,17.1428,17.1498,155100.0
2009-07-14 12:25:00,24.65,24.67,24.63,24.66,20500.0,17.1567,17.1706,17.1428,17.1637,20500.0
2009-07-14 12:30:00,24.66,24.67,24.65,24.65,16600.0,17.1637,17.1706,17.1567,17.1567,16600.0
2009-07-14 12:35:00,24.66,24.7,24.65,24.7,15100.0,17.1637,17.1915,17.1567,17.1915,15100.0
2009-07-14 12:40:00,24.69,24.73,24.68,24.71,35800.0,17.1846,17.2124,17.1776,17.1985,35800.0
2009-07-14 12:45:00,24.72,24.75,24.71,24.73,11700.0,17.2054,17.2263,17.1985,17.2124,11700.0
2009-07-14 12:50:00,24.72,24.75,24.72,24.75,15600.0,17.2054,17.2263,17.2054,17.2263,15600.0
2009-07-14 12:55:00,24.75,24.76,24.73,24.73,16600.0,17.2263,17.2333,17.2124,17.2124,16600.0
2009-07-14 13:00:00,24.73,24.74,24.73,24.74,5400.0,17.2124,17.2194,17.2124,17.2194,5400.0
2009-07-14 13:05:00,24.74,24.76,24.72,24.76,54600.0,17.2194,17.2333,17.2054,17.2333,54600.0
2009-07-14 13:10:00,24.76,24.77,24.74,24.75,14000.0,17.2333,17.2402,17.2194,17.2263,14000.0
2009-07-14 13:15:00,24.75,24.76,24.73,24.76,15300.0,17.2263,17.2333,17.2124,17.2333,15300.0
2009-07-14 13:20:00,24.76,24.77,24.74,24.76,11600.0,17.2333,17.2402,17.2194,17.2333,11600.0
2009-07-14 13:25:00,24.75,24.82,24.75,24.81,46800.0,17.2263,17.275,17.2263,17.2681,46800.0
2009-07-14 13:30:00,24.8,24.81,24.8,24.8,14300.0,17.2611,17.2681,17.2611,17.2611,14300.0
2009-07-14 13:35:00,24.8,24.82,24.78,24.81,24800.0,17.2611,17.275,17.2472,17.2681,24800.0
2009-07-14 13:40:00,24.81,24.84,24.79,24.83,26200.0,17.2681,17.289,17.2542,17.282,26200.0
2009-07-14 13:45:00,24.84,24.84,24.79,24.8,14700.0,17.289,17.289,17.2542,17.2611,14700.0
2009-07-14 13:50:00,24.81,24.82,24.78,24.79,20300.0,17.2681,17.275,17.2472,17.2542,20300.0
2009-07-14 13:55:00,24.79,24.81,24.78,24.8,77000.0,17.2542,17.2681,17.2472,17.2611,77000.0
2009-07-14 14:00:00,24.8,24.82,24.78,24.82,58900.0,17.2611,17.275,17.2472,17.275,58900.0
2009-07-14 14:05:00,24.81,24.82,24.8,24.81,14500.0,17.2681,17.275,17.2611,17.2681,14500.0
2009-07-14 14:10:00,24.81,24.85,24.81,24.85,30100.0,17.2681,17.2959,17.2681,17.2959,30100.0
2009-07-14 14:15:00,24.86,24.9,24.86,24.87,23200.0,17.3029,17.3307,17.3029,17.3098,23200.0
2009-07-14 14:20:00,24.87,24.88,24.86,24.86,42900.0,17.3098,17.3168,17.3029,17.3029,42900.0
2009-07-14 14:25:00,24.86,24.91,24.86,24.88,82600.0,17.3029,17.3377,17.3029,17.3168,82600.0
2009-07-14 14:30:00,24.88,24.91,24.86,24.87,49100.0,17.3168,17.3377,17.3029,17.3098,49100.0
2009-07-14 14:35:00,24.88,24.93,24.88,24.92,18400.0,17.3168,17.3516,17.3168,17.3446,18400.0
2009-07-14 14:40:00,24.93,24.94,24.9,24.91,13400.0,17.3516,17.3586,17.3307,17.3377,13400.0
2009-07-14 14:45:00,24.91,24.95,24.9,24.92,44700.0,17.3377,17.3655,17.3307,17.3446,44700.0
2009-07-14 14:50:00,24.92,24.96,24.91,24.96,35700.0,17.3446,17.3725,17.3377,17.3725,35700.0
2009-07-14 14:55:00,24.95,24.96,24.93,24.95,40200.0,17.3655,17.3725,17.3516,17.3655,40200.0
2009-07-14 15:00:00,24.95,24.99,24.93,24.97,37600.0,17.3655,17.3934,17.3516,17.3794,37600.0
2009-07-14 15:05:00,24.96,25.0,24.94,24.97,44100.0,17.3725,17.4003,17.3586,17.3794,44100.0
2009-07-14 15:10:00,24.96,24.98,24.94,24.96,28800.0,17.3725,17.3864,17.3586,17.3725,28800.0
2009-07-14 15:15:00,24.96,25.01,24.95,25.0,37600.0,17.3725,17.4073,17.3655,17.4003,37600.0
2009-07-14 15:20:00,25.0,25.03,24.99,25.02,93200.0,17.4003,17.4212,17.3934,17.4142,93200.0
2009-07-14 15:25:00,25.01,25.04,24.99,25.0,72600.0,17.4073,17.4282,17.3934,17.4003,72600.0
2009-07-14 15:30:00,25.01,25.02,24.99,25.01,34200.0,17.4073,17.4142,17.3934,17.4073,34200.0
2009-07-14 15:35:00,25.0,25.01,24.99,25.0,54500.0,17.4003,17.4073,17.3934,17.4003,54500.0
2009-07-14 15:40:00,25.0,25.01,24.99,25.0,122000.0,17.4003,17.4073,17.3934,17.4003,122000.0
2009-07-14 15:45:00,25.0,25.01,25.0,25.0,48700.0,17.4003,17.4073,17.4003,17.4003,48700.0
2009-07-14 15:50:00,25.0,25.01,24.97,24.98,65000.0,17.4003,17.4073,17.3794,17.3864,65000.0
2009-07-14 15:55:00,24.99,25.02,24.97,25.02,64800.0,17.3934,17.4142,17.3794,17.4142,64800.0
2009-07-15 09:30:00,25.02,25.13,25.02,25.11,20800.0,17.4142,17.4908,17.4142,17.4769,20800.0
2009-07-15 09:35:00,25.1,25.25,25.07,25.25,82600.0,17.4699,17.5743,17.449,17.5743,82600.0
2009-07-15 09:40:00,25.28,25.3,25.21,25.24,295500.0,17.5952,17.6091,17.5465,17.5674,295500.0
2009-07-15 09:45:00,25.27,25.28,25.16,25.18,84500.0,17.5882,17.5952,17.5117,17.5256,84500.0
2009-07-15 09:50:00,25.17,25.21,25.13,25.13,212700.0,17.5186,17.5465,17.4908,17.4908,212700.0
2009-07-15 09:55:00,25.13,25.2,25.13,25.18,17100.0,17.4908,17.5395,17.4908,17.5256,17100.0
2009-07-15 10:00:00,25.18,25.19,25.1,25.14,29300.0,17.5256,17.5326,17.4699,17.4978,29300.0
2009-07-15 10:05:00,25.14,25.25,25.14,25.24,106300.0,17.4978,17.5743,17.4978,17.5674,106300.0
2009-07-15 10:10:00,25.24,25.26,25.21,25.25,12500.0,17.5674,17.5813,17.5465,17.5743,12500.0
2009-07-15 10:15:00,25.25,25.29,25.24,25.26,11500.0,17.5743,17.6022,17.5674,17.5813,11500.0
2009-07-15 10:20:00,25.26,25.28,25.26,25.27,17300.0,17.5813,17.5952,17.5813,17.5882,17300.0
2009-07-15 10:25:00,25.26,25.27,25.21,25.23,50900.0,17.5813,17.5882,17.5465,17.5604,50900.0
2009-07-15 10:30:00,25.22,25.23,25.21,25.23,69200.0,17.5534,17.5604,17.5465,17.5604,69200.0
2009-07-15 10:35:00,25.23,25.24,25.17,25.18,48000.0,17.5604,17.5674,17.5186,17.5256,48000.0
2009-07-15 10:40:00,25.18,25.2,25.16,25.2,83200.0,17.5256,17.5395,17.5117,17.5395,83200.0
2009-07-15 10:45:00,25.2,25.25,25.19,25.23,52300.0,17.5395,17.5743,17.5326,17.5604,52300.0
2009-07-15 10:50:00,25.21,25.22,25.19,25.22,48500.0,17.5465,17.5534,17.5326,17.5534,48500.0
2009-07-15 10:55:00,25.22,25.24,25.2,25.2,129500.0,17.5534,17.5674,17.5395,17.5395,129500.0
2009-07-15 11:00:00,25.2,25.3,25.2,25.3,79300.0,17.5395,17.6091,17.5395,17.6091,79300.0
2009-07-15 11:05:00,25.3,25.33,25.3,25.32,23700.0,17.6091,17.63,17.6091,17.623,23700.0
2009-07-15 11:10:00,25.32,25.33,25.29,25.29,12500.0,17.623,17.63,17.6022,17.6022,12500.0
2009-07-15 11:15:00,25.29,25.29,25.25,25.28,17500.0,17.6022,17.6022,17.5743,17.5952,17500.0
2009-07-15 11:20:00,25.3,25.3,25.27,25.28,13700.0,17.6091,17.6091,17.5882,17.5952,13700.0
2009-07-15 11:25:00,25.29,25.29,25.25,25.25,14600.0,17.6022,17.6022,17.5743,17.5743,14600.0
2009-07-15 11:30:00,25.25,25.32,25.24,25.3,20400.0,17.5743,17.623,17.5674,17.6091,20400.0
2009-07-15 11:35:00,25.31,25.31,25.26,25.26,11600.0,17.6161,17.6161,17.5813,17.5813,11600.0
2009-07-15 11:40:00,25.26,25.31,25.26,25.31,57400.0,17.5813,17.6161,17.5813,17.6161,57400.0
2009-07-15 11:45:00,25.31,25.34,25.3,25.3,69700.0,17.6161,17.637,17.6091,17.6091,69700.0
2009-07-15 11:50:00,25.3,25.32,25.26,25.28,46100.0,17.6091,17.623,17.5813,17.5952,46100.0
2009-07-15 11:55:00,25.28,25.32,25.27,25.28,15200.0,17.5952,17.623,17.5882,17.5952,15200.0
2009-07-15 12:00:00,25.28,25.34,25.28,25.33,11500.0,17.5952,17.637,17.5952,17.63,11500.0
2009-07-15 12:05:00,25.33,25.33,25.3,25.31,7200.0,17.63,17.63,17.6091,17.6161,7200.0
2009-07-15 12:10:00,25.31,25.32,25.3,25.3,7900.0,17.6161,17.623,17.6091,17.6091,7900.0
2009-07-15 12:15:00,25.3,25.34,25.3,25.32,16700.0,17.6091,17.637,17.6091,17.623,16700.0
2009-07-15 12:20:00,25.32,25.34,25.32,25.32,12100.0,17.623,17.637,17.623,17.623,12100.0
2009-07-15 12:25:00,25.33,25.33,25.3,25.3,3600.0,17.63,17.63,17.6091,17.6091,3600.0
2009-07-15 12:30:00,25.3,25.33,25.29,25.32,13300.0,17.6091,17.63,17.6022,17.623,13300.0
2009-07-15 12:35:00,25.3,25.31,25.28,25.29,23700.0,17.6091,17.6161,17.5952,17.6022,23700.0
2009-07-15 12:40:00,25.3,25.32,25.29,25.32,68900.0,17.6091,17.623,17.6022,17.623,68900.0
2009-07-15 12:45:00,25.31,25.34,25.31,25.33,7500.0,17.6161,17.637,17.6161,17.63,7500.0
2009-07-15 12:50:00,25.33,25.35,25.31,25.31,15500.0,17.63,17.6439,17.6161,17.6161,15500.0
2009-07-15 12:55:00,25.32,25.33,25.31,25.32,17800.0,17.623,17.63,17.6161,17.623,17800.0
2009-07-15 13:00:00,25.32,25.35,25.32,25.34,5900.0,17.623,17.6439,17.623,17.637,5900.0
2009-07-15 13:05:00,25.34,25.36,25.34,25.34,14300.0,17.637,17.6509,17.637,17.637,14300.0
2009-07-15 13:10:00,25.36,25.37,25.35,25.35,10300.0,17.6509,17.6578,17.6439,17.6439,10300.0
2009-07-15 13:15:00,25.35,25.35,25.31,25.33,25000.0,17.6439,17.6439,17.6161,17.63,25000.0
2009-07-15 13:20:00,25.34,25.37,25.33,25.36,52200.0,17.637,17.6578,17.63,17.6509,52200.0
2009-07-15 13:25:00,25.36,25.4,25.35,25.4,120000.0,17.6509,17.6787,17.6439,17.6787,120000.0
2009-07-15 13:30:00,25.39,25.41,25.37,25.41,18000.0,17.6718,17.6857,17.6578,17.6857,18000.0
2009-07-15 13:35:00,25.4,25.42,25.38,25.41,12200.0,17.6787,17.6926,17.6648,17.6857,12200.0
2009-07-15 13:40:00,25.4,25.44,25.4,25.42,17900.0,17.6787,17.7066,17.6787,17.6926,17900.0
2009-07-15 13:45:00,25.44,25.45,25.42,25.44,14000.0,17.7066,17.7135,17.6926,17.7066,14000.0
2009-07-15 13:50:00,25.44,25.5,25.44,25.48,19900.0,17.7066,17.7483,17.7066,17.7344,19900.0
2009-07-15 13:55:00,25.49,25.5,25.46,25.5,142000.0,17.7414,17.7483,17.7205,17.7483,142000.0
2009-07-15 14:00:00,25.49,25.51,25.47,25.49,53900.0,17.7414,17.7553,17.7275,17.7414,53900.0
2009-07-15 14:05:00,25.5,25.55,25.49,25.51,33900.0,17.7483,17.7831,17.7414,17.7553,33900.0
2009-07-15 14:10:00,25.51,25.54,25.49,25.54,28500.0,17.7553,17.7762,17.7414,17.7762,28500.0
2009-07-15 14:15:00,25.54,25.61,25.54,25.6,19600.0,17.7762,17.8249,17.7762,17.8179,19600.0
2009-07-15 14:20:00,25.6,25.61,25.56,25.59,26600.0,17.8179,17.8249,17.7901,17.811,26600.0
2009-07-15 14:25:00,25.59,25.6,25.55,25.55,16200.0,17.811,17.8179,17.7831,17.7831,16200.0
2009-07-15 14:30:00,25.56,25.65,25.56,25.6,110600.0,17.7901,17.8527,17.7901,17.8179,110600.0
2009-07-15 14:35:00,25.61,25.62,25.59,25.62,17600.0,17.8249,17.8319,17.811,17.8319,17600.0
2009-07-15 14:40:00,25.61,25.63,25.58,25.6,43700.0,17.8249,17.8388,17.804,17.8179,43700.0
2009-07-15 14:45:00,25.59,25.65,25.56,25.65,60800.0,17.811,17.8527,17.7901,17.8527,60800.0
2009-07-15 14:50:00,25.65,25.67,25.62,25.62,65800.0,17.8527,17.8667,17.8319,17.8319,65800.0
2009-07-15 14:55:00,25.62,25.7,25.62,25.69,37200.0,17.8319,17.8875,17.8319,17.8806,37200.0
2009-07-15 15:00:00,25.7,25.7,25.64,25.66,48900.0,17.8875,17.8875,17.8458,17.8597,48900.0
2009-07-15 15:05:00,25.67,25.73,25.67,25.73,178200.0,17.8667,17.9084,17.8667,17.9084,178200.0
2009-07-15 15:10:00,25.72,25.77,25.69,25.69,34700.0,17.9015,17.9363,17.8806,17.8806,34700.0
2009-07-15 15:15:00,25.69,25.73,25.69,25.7,25200.0,17.8806,17.9084,17.8806,17.8875,25200.0
2009-07-15 15:20:00,25.71,25.71,25.63,25.63,25700.0,17.8945,17.8945,17.8388,17.8388,25700.0
2009-07-15 15:25:00,25.63,25.64,25.57,25.58,55500.0,17.8388,17.8458,17.7971,17.804,55500.0
2009-07-15 15:30:00,25.58,25.6,25.55,25.58,36000.0,17.804,17.8179,17.7831,17.804,36000.0
2009-07-15 15:35:00,25.58,25.65,25.57,25.62,57800.0,17.804,17.8527,17.7971,17.8319,57800.0
2009-07-15 15:40:00,25.62,25.7,25.61,25.67,50500.0,17.8319,17.8875,17.8249,17.8667,50500.0
2009-07-15 15:45:00,25.66,25.71,25.63,25.69,269300.0,17.8597,17.8945,17.8388,17.8806,269300.0
2009-07-15 15:50:00,25.68,25.78,25.68,25.71,110300.0,17.8736,17.9432,17.8736,17.8945,110300.0
2009-07-15 15:55:00,25.7,25.76,25.66,25.73,190200.0,17.8875,17.9293,17.8597,17.9084,190200.0
2009-07-16 09:30:00,25.67,26.0,25.61,25.93,50000.0,17.8667,18.0963,17.8249,18.0476,50000.0
2009-07-16 09:35:00,25.9,25.91,25.73,25.76,34600.0,18.0267,18.0337,17.9084,17.9293,34600.0
2009-07-16 09:40:00,25.76,25.8,25.71,25.74,29600.0,17.9293,17.9571,17.8945,17.9154,29600.0
2009-07-16 09:45:00,25.78,25.82,25.74,25.8,15800.0,17.9432,17.9711,17.9154,17.9571,15800.0
2009-07-16 09:50:00,25.8,25.82,25.73,25.74,18500.0,17.9571,17.9711,17.9084,17.9154,18500.0
2009-07-16 09:55:00,25.73,25.74,25.56,25.56,35300.0,17.9084,17.9154,17.7901,17.7901,35300.0
2009-07-16 10:00:00,25.57,25.57,25.41,25.43,18800.0,17.7971,17.7971,17.6857,17.6996,18800.0
2009-07-16 10:05:00,25.43,25.43,25.37,25.39,18300.0,17.6996,17.6996,17.6578,17.6718,18300.0
2009-07-16 10:10:00,25.38,25.42,25.36,25.42,8600.0,17.6648,17.6926,17.6509,17.6926,8600.0
2009-07-16 10:15:00,25.42,25.47,25.39,25.39,25500.0,17.6926,17.7275,17.6718,17.6718,25500.0
2009-07-16 10:20:00,25.4,25.46,25.4,25.45,43800.0,17.6787,17.7205,17.6787,17.7135,43800.0
2009-07-16 10:25:00,25.46,25.58,25.45,25.57,81000.0,17.7205,17.804,17.7135,17.7971,81000.0
2009-07-16 10:30:00,25.57,25.64,25.57,25.62,25000.0,17.7971,17.8458,17.7971,17.8319,25000.0
2009-07-16 10:35:00,25.62,25.67,25.62,25.64,5600.0,17.8319,17.8667,17.8319,17.8458,5600.0
2009-07-16 10:40:00,25.65,25.65,25.6,25.63,4900.0,17.8527,17.8527,17.8179,17.8388,4900.0
2009-07-16 10:45:00,25.64,25.67,25.6,25.6,5500.0,17.8458,17.8667,17.8179,17.8179,5500.0
2009-07-16 10:50:00,25.59,25.62,25.54,25.62,14500.0,17.811,17.8319,17.7762,17.8319,14500.0
2009-07-16 10:55:00,25.62,25.63,25.59,25.6,3300.0,17.8319,17.8388,17.811,17.8179,3300.0
2009-07-16 11:00:00,25.6,25.63,25.6,25.62,2400.0,17.8179,17.8388,17.8179,17.8319,2400.0
2009-07-16 11:05:00,25.63,25.64,25.6,25.6,96400.0,17.8388,17.8458,17.8179,17.8179,96400.0
2009-07-16 11:10:00,25.58,25.58,25.52,25.52,17400.0,17.804,17.804,17.7623,17.7623,17400.0
2009-07-16 11:15:00,25.52,25.57,25.52,25.57,22700.0,17.7623,17.7971,17.7623,17.7971,22700.0
2009-07-16 11:20:00,25.55,25.59,25.55,25.57,40900.0,17.7831,17.811,17.7831,17.7971,40900.0
2009-07-16 11:25:00,25.57,25.6,25.56,25.58,14600.0,17.7971,17.8179,17.7901,17.804,14600.0
2009-07-16 11:30:00,25.57,25.58,25.57,25.58,12800.0,17.7971,17.804,17.7971,17.804,12800.0
2009-07-16 11:35:00,25.57,25.59,25.57,25.59,6100.0,17.7971,17.811,17.7971,17.811,6100.0
2009-07-16 11:40:00,25.6,25.64,25.59,25.61,12400.0,17.8179,17.8458,17.811,17.8249,12400.0
2009-07-16 11:45:00,25.63,25.65,25.6,25.61,11200.0,17.8388,17.8527,17.8179,17.8249,11200.0
2009-07-16 11:50:00,25.6,25.6,25.6,25.6,1800.0,17.8179,17.8179,17.8179,17.8179,1800.0
2009-07-16 11:55:00,25.61,25.68,25.61,25.68,17100.0,17.8249,17.8736,17.8249,17.8736,17100.0
2009-07-16 12:00:00,25.7,25.72,25.68,25.7,19600.0,17.8875,17.9015,17.8736,17.8875,19600.0
2009-07-16 12:05:00,25.7,25.73,25.7,25.71,19900.0,17.8875,17.9084,17.8875,17.8945,19900.0
2009-07-16 12:10:00,25.71,25.74,25.7,25.72,130200.0,17.8945,17.9154,17.8875,17.9015,130200.0
2009-07-16 12:15:00,25.72,25.72,25.7,25.71,112700.0,17.9015,17.9015,17.8875,17.8945,112700.0
2009-07-16 12:20:00,25.72,25.72,25.71,25.71,15900.0,17.9015,17.9015,17.8945,17.8945,15900.0
2009-07-16 12:25:00,25.71,25.75,25.71,25.75,10200.0,17.8945,17.9223,17.8945,17.9223,10200.0
2009-07-16 12:30:00,25.75,25.75,25.73,25.74,19500.0,17.9223,17.9223,17.9084,17.9154,19500.0
2009-07-16 12:35:00,25.74,25.75,25.72,25.72,15300.0,17.9154,17.9223,17.9015,17.9015,15300.0
2009-07-16 12:40:00,25.73,25.77,25.71,25.76,25100.0,17.9084,17.9363,17.8945,17.9293,25100.0
2009-07-16 12:45:00,25.76,25.8,25.75,25.75,14500.0,17.9293,17.9571,17.9223,17.9223,14500.0
2009-07-16 12:50:00,25.75,25.76,25.73,25.75,17900.0,17.9223,17.9293,17.9084,17.9223,17900.0
2009-07-16 12:55:00,25.75,25.81,25.75,25.79,21900.0,17.9223,17.9641,17.9223,17.9502,21900.0
2009-07-16 13:00:00,25.8,25.83,25.79,25.81,134200.0,17.9571,17.978,17.9502,17.9641,134200.0
2009-07-16 13:05:00,25.81,25.82,25.8,25.81,19900.0,17.9641,17.9711,17.9571,17.9641,19900.0
2009-07-16 13:10:00,25.81,25.85,25.81,25.85,18100.0,17.9641,17.9919,17.9641,17.9919,18100.0
2009-07-16 13:15:00,25.84,25.84,25.79,25.81,281400.0,17.985,17.985,17.9502,17.9641,281400.0
2009-07-16 13:20:00,25.81,25.83,25.8,25.8,14200.0,17.9641,17.978,17.9571,17.9571,14200.0
2009-07-16 13:25:00,25.8,25.81,25.79,25.8,13500.0,17.9571,17.9641,17.9502,17.9571,13500.0
2009-07-16 13:30:00,25.81,25.81,25.77,25.77,7900.0,17.9641,17.9641,17.9363,17.9363,7900.0
2009-07-16 13:35:00,25.79,25.81,25.75,25.75,12600.0,17.9502,17.9641,17.9223,17.9223,12600.0
2009-07-16 13:40:00,25.75,25.77,25.74,25.77,13200.0,17.9223,17.9363,17.9154,17.9363,13200.0
2009-07-16 13:45:00,25.77,25.84,25.77,25.82,13100.0,17.9363,17.985,17.9363,17.9711,13100.0
2009-07-16 13:50:00,25.83,25.94,25.83,25.9,32400.0,17.978,18.0546,17.978,18.0267,32400.0
2009-07-16 13:55:00,25.89,25.94,25.89,25.92,26300.0,18.0198,18.0546,18.0198,18.0407,26300.0
2009-07-16 14:00:00,25.92,26.0,25.82,25.82,69100.0,18.0407,18.0963,17.9711,17.9711,69100.0
2009-07-16 14:05:00,25.81,25.89,25.79,25.83,35100.0,17.9641,18.0198,17.9502,17.978,35100.0
2009-07-16 14:10:00,25.82,25.86,25.77,25.85,34600.0,17.9711,17.9989,17.9363,17.9919,34600.0
2009-07-16 14:15:00,25.84,25.88,25.8,25.81,10300.0,17.985,18.0128,17.9571,17.9641,10300.0
2009-07-16 14:20:00,25.81,25.87,25.81,25.86,16900.0,17.9641,18.0059,17.9641,17.9989,16900.0
2009-07-16 14:25:00,25.87,25.94,25.85,25.93,17700.0,18.0059,18.0546,17.9919,18.0476,17700.0
2009-07-16 14:30:00,25.93,25.93,25.85,25.85,28600.0,18.0476,18.0476,17.9919,17.9919,28600.0
2009-07-16 14:35:00,25.86,25.92,25.85,25.92,7700.0,17.9989,18.0407,17.9919,18.0407,7700.0
2009-07-16 14:40:00,25.92,25.92,25.89,25.91,12300.0,18.0407,18.0407,18.0198,18.0337,12300.0
2009-07-16 14:45:00,25.91,25.96,25.9,25.95,18200.0,18.0337,18.0685,18.0267,18.0615,18200.0
2009-07-16 14:50:00,25.95,25.97,25.93,25.96,9200.0,18.0615,18.0755,18.0476,18.0685,9200.0
2009-07-16 14:55:00,25.97,25.97,25.92,25.92,13300.0,18.0755,18.0755,18.0407,18.0407,13300.0
2009-07-16 15:00:00,25.93,25.93,25.9,25.9,19100.0,18.0476,18.0476,18.0267,18.0267,19100.0
2009-07-16 15:05:00,25.9,25.9,25.85,25.86,26800.0,18.0267,18.0267,17.9919,17.9989,26800.0
2009-07-16 15:10:00,25.86,25.89,25.85,25.87,28500.0,17.9989,18.0198,17.9919,18.0059,28500.0
2009-07-16 15:15:00,25.88,25.89,25.81,25.81,40700.0,18.0128,18.0198,17.9641,17.9641,40700.0
2009-07-16 15:20:00,25.81,25.92,25.81,25.9,17500.0,17.9641,18.0407,17.9641,18.0267,17500.0
2009-07-16 15:25:00,25.9,25.94,25.89,25.94,13200.0,18.0267,18.0546,18.0198,18.0546,13200.0
2009-07-16 15:30:00,25.94,25.95,25.89,25.9,25200.0,18.0546,18.0615,18.0198,18.0267,25200.0
2009-07-16 15:35:00,25.9,25.93,25.9,25.9,17000.0,18.0267,18.0476,18.0267,18.0267,17000.0
2009-07-16 15:40:00,25.9,26.0,25.89,25.99,35200.0,18.0267,18.0963,18.0198,18.0894,35200.0
2009-07-16 15:45:00,25.99,26.0,25.96,25.96,58400.0,18.0894,18.0963,18.0685,18.0685,58400.0
2009-07-16 15:50:00,25.96,26.0,25.96,25.98,95000.0,18.0685,18.0963,18.0685,18.0824,95000.0
2009-07-16 15:55:00,25.98,25.99,25.94,25.94,130100.0,18.0824,18.0894,18.0546,18.0546,130100.0
2009-07-17 09:30:00,25.81,26.37,25.2,26.0,345000.0,17.9641,18.3539,17.5395,18.0963,345000.0
2009-07-17 09:35:00,26.0,26.01,25.86,25.87,121800.0,18.0963,18.1033,17.9989,18.0059,121800.0
2009-07-17 09:40:00,25.88,25.99,25.88,25.95,320100.0,18.0128,18.0894,18.0128,18.0615,320100.0
2009-07-17 09:45:00,25.95,26.02,25.95,26.0,75200.0,18.0615,18.1103,18.0615,18.0963,75200.0
2009-07-17 09:50:00,26.0,26.0,25.95,26.0,75400.0,18.0963,18.0963,18.0615,18.0963,75400.0
2009-07-17 09:55:00,26.0,26.03,25.97,26.02,46200.0,18.0963,18.1172,18.0755,18.1103,46200.0
2009-07-17 10:00:00,26.01,26.02,26.0,26.0,74200.0,18.1033,18.1103,18.0963,18.0963,74200.0
2009-07-17 10:05:00,26.0,26.01,25.99,26.0,27500.0,18.0963,18.1033,18.0894,18.0963,27500.0
2009-07-17 10:10:00,25.99,26.0,25.97,25.97,43400.0,18.0894,18.0963,18.0755,18.0755,43400.0
2009-07-17 10:15:00,25.97,26.0,25.93,25.99,35200.0,18.0755,18.0963,18.0476,18.0894,35200.0
2009-07-17 10:20:00,25.99,26.02,25.98,26.01,37300.0,18.0894,18.1103,18.0824,18.1033,37300.0
2009-07-17 10:25:00,26.0,26.03,26.0,26.02,21000.0,18.0963,18.1172,18.0963,18.1103,21000.0
2009-07-17 10:30:00,26.01,26.03,26.0,26.03,11100.0,18.1033,18.1172,18.0963,18.1172,11100.0
2009-07-17 10:35:00,26.02,26.02,26.0,26.0,11500.0,18.1103,18.1103,18.0963,18.0963,11500.0
2009-07-17 10:40:00,26.0,26.02,25.99,26.01,13600.0,18.0963,18.1103,18.0894,18.1033,13600.0
2009-07-17 10:45:00,26.01,26.02,25.99,25.99,7700.0,18.1033,18.1103,18.0894,18.0894,7700.0
2009-07-17 10:50:00,26.0,26.02,25.99,26.01,26600.0,18.0963,18.1103,18.0894,18.1033,26600.0
2009-07-17 10:55:00,26.02,26.07,26.01,26.04,22700.0,18.1103,18.1451,18.1033,18.1242,22700.0
2009-07-17 11:00:00,26.05,26.05,26.0,26.0,60100.0,18.1311,18.1311,18.0963,18.0963,60100.0
2009-07-17 11:05:00,26.0,26.01,26.0,26.01,44000.0,18.0963,18.1033,18.0963,18.1033,44000.0
2009-07-17 11:10:00,26.02,26.02,26.0,26.02,32700.0,18.1103,18.1103,18.0963,18.1103,32700.0
2009-07-17 11:15:00,26.02,26.05,26.0,26.05,27100.0,18.1103,18.1311,18.0963,18.1311,27100.0
2009-07-17 11:20:00,26.04,26.05,26.01,26.05,11100.0,18.1242,18.1311,18.1033,18.1311,11100.0
2009-07-17 11:25:00,26.04,26.04,25.99,26.0,72500.0,18.1242,18.1242,18.0894,18.0963,72500.0
2009-07-17 11:30:00,26.0,26.0,25.99,25.99,13900.0,18.0963,18.0963,18.0894,18.0894,13900.0
2009-07-17 11:35:00,25.99,26.02,25.99,26.0,19800.0,18.0894,18.1103,18.0894,18.0963,19800.0
2009-07-17 11:40:00,26.0,26.01,25.99,25.99,24600.0,18.0963,18.1033,18.0894,18.0894,24600.0
2009-07-17 11:45:00,25.99,26.0,25.93,26.0,14600.0,18.0894,18.0963,18.0476,18.0963,14600.0
2009-07-17 11:50:00,25.99,26.0,25.98,25.98,40100.0,18.0894,18.0963,18.0824,18.0824,40100.0
2009-07-17 11:55:00,25.99,25.99,25.98,25.98,8100.0,18.0894,18.0894,18.0824,18.0824,8100.0
2009-07-17 12:00:00,25.99,26.0,25.98,26.0,56400.0,18.0894,18.0963,18.0824,18.0963,56400.0
2009-07-17 12:05:00,26.0,26.02,26.0,26.01,14000.0,18.0963,18.1103,18.0963,18.1033,14000.0
2009-07-17 12:10:00,26.0,26.0,25.99,25.99,8500.0,18.0963,18.0963,18.0894,18.0894,8500.0
2009-07-17 12:15:00,25.99,26.0,25.99,25.99,4800.0,18.0894,18.0963,18.0894,18.0894,4800.0
2009-07-17 12:20:00,25.99,26.02,25.99,26.0,18300.0,18.0894,18.1103,18.0894,18.0963,18300.0
2009-07-17 12:25:00,26.0,26.01,25.99,26.0,13100.0,18.0963,18.1033,18.0894,18.0963,13100.0
2009-07-17 12:30:00,26.0,26.02,25.99,26.0,10700.0,18.0963,18.1103,18.0894,18.0963,10700.0
2009-07-17 12:35:00,26.01,26.03,26.0,26.03,9000.0,18.1033,18.1172,18.0963,18.1172,9000.0
2009-07-17 12:40:00,26.02,26.12,26.02,26.11,31900.0,18.1103,18.1799,18.1103,18.1729,31900.0
2009-07-17 12:45:00,26.1,26.13,26.1,26.12,14200.0,18.1659,18.1868,18.1659,18.1799,14200.0
2009-07-17 12:50:00,26.11,26.11,26.09,26.1,14700.0,18.1729,18.1729,18.159,18.1659,14700.0
2009-07-17 12:55:00,26.1,26.16,26.1,26.15,22700.0,18.1659,18.2077,18.1659,18.2007,22700.0
2009-07-17 13:00:00,26.15,26.17,26.15,26.16,24500.0,18.2007,18.2147,18.2007,18.2077,24500.0
2009-07-17 13:05:00,26.16,26.19,26.15,26.15,18400.0,18.2077,18.2286,18.2007,18.2007,18400.0
2009-07-17 13:10:00,26.15,26.17,26.14,26.17,21900.0,18.2007,18.2147,18.1938,18.2147,21900.0
2009-07-17 13:15:00,26.15,26.17,26.15,26.16,14400.0,18.2007,18.2147,18.2007,18.2077,14400.0
2009-07-17 13:20:00,26.16,26.24,26.15,26.24,28000.0,18.2077,18.2634,18.2007,18.2634,28000.0
2009-07-17 13:25:00,26.23,26.24,26.23,26.24,7000.0,18.2564,18.2634,18.2564,18.2634,7000.0
2009-07-17 13:30:00,26.23,26.24,26.23,26.24,7300.0,18.2564,18.2634,18.2564,18.2634,7300.0
2009-07-17 13:35:00,26.23,26.3,26.23,26.25,62400.0,18.2564,18.3051,18.2564,18.2703,62400.0
2009-07-17 13:40:00,26.24,26.24,26.19,26.21,14600.0,18.2634,18.2634,18.2286,18.2425,14600.0
2009-07-17 13:45:00,26.2,26.21,26.16,26.17,13500.0,18.2355,18.2425,18.2077,18.2147,13500.0
2009-07-17 13:50:00,26.17,26.18,26.16,26.16,7400.0,18.2147,18.2216,18.2077,18.2077,7400.0
2009-07-17 13:55:00,26.16,26.16,26.14,26.15,31000.0,18.2077,18.2077,18.1938,18.2007,31000.0
2009-07-17 14:00:00,26.15,26.16,26.14,26.15,8900.0,18.2007,18.2077,18.1938,18.2007,8900.0
2009-07-17 14:05:00,26.15,26.16,26.14,26.15,7800.0,18.2007,18.2077,18.1938,18.2007,7800.0
2009-07-17 14:10:00,26.15,26.16,26.15,26.16,6800.0,18.2007,18.2077,18.2007,18.2077,6800.0
2009-07-17 14:15:00,26.16,26.18,26.14,26.15,20100.0,18.2077,18.2216,18.1938,18.2007,20100.0
2009-07-17 14:20:00,26.15,26.16,26.14,26.14,16500.0,18.2007,18.2077,18.1938,18.1938,16500.0
2009-07-17 14:25:00,26.14,26.15,26.1,26.1,10900.0,18.1938,18.2007,18.1659,18.1659,10900.0
2009-07-17 14:30:00,26.11,26.11,26.07,26.08,11000.0,18.1729,18.1729,18.1451,18.152,11000.0
2009-07-17 14:35:00,26.07,26.08,26.05,26.07,16700.0,18.1451,18.152,18.1311,18.1451,16700.0
2009-07-17 14:40:00,26.07,26.08,26.05,26.08,10700.0,18.1451,18.152,18.1311,18.152,10700.0
2009-07-17 14:45:00,26.08,26.09,26.07,26.08,13400.0,18.152,18.159,18.1451,18.152,13400.0
2009-07-17 14:50:00,26.07,26.08,26.03,26.03,24100.0,18.1451,18.152,18.1172,18.1172,24100.0
2009-07-17 14:55:00,26.03,26.06,26.02,26.05,25200.0,18.1172,18.1381,18.1103,18.1311,25200.0
2009-07-17 15:00:00,26.05,26.07,26.04,26.04,8500.0,18.1311,18.1451,18.1242,18.1242,8500.0
2009-07-17 15:05:00,26.04,26.06,26.02,26.06,96600.0,18.1242,18.1381,18.1103,18.1381,96600.0
2009-07-17 15:10:00,26.06,26.07,26.06,26.06,13700.0,18.1381,18.1451,18.1381,18.1381,13700.0
2009-07-17 15:15:00,26.07,26.07,26.06,26.07,15700.0,18.1451,18.1451,18.1381,18.1451,15700.0
2009-07-17 15:20:00,26.07,26.08,26.07,26.08,12800.0,18.1451,18.152,18.1451,18.152,12800.0
2009-07-17 15:25:00,26.08,26.09,26.07,26.09,11300.0,18.152,18.159,18.1451,18.159,11300.0
2009-07-17 15:30:00,26.09,26.11,26.06,26.1,74500.0,18.159,18.1729,18.1381,18.1659,74500.0
2009-07-17 15:35:00,26.11,26.11,26.06,26.06,11700.0,18.1729,18.1729,18.1381,18.1381,11700.0
2009-07-17 15:40:00,26.07,26.11,26.07,26.09,28000.0,18.1451,18.1729,18.1451,18.159,28000.0
2009-07-17 15:45:00,26.09,26.19,26.08,26.19,83400.0,18.159,18.2286,18.152,18.2286,83400.0
2009-07-17 15:50:00,26.18,26.24,26.18,26.24,86800.0,18.2216,18.2634,18.2216,18.2634,86800.0
2009-07-17 15:55:00,26.24,26.26,26.21,26.24,209900.0,18.2634,18.2773,18.2425,18.2634,209900.0
2009-07-20 09:30:00,26.26,26.41,26.05,26.41,28200.0,18.2773,18.3817,18.1311,18.3817,28200.0
2009-07-20 09:35:00,26.41,26.49,26.41,26.44,126000.0,18.3817,18.4374,18.3817,18.4026,126000.0
2009-07-20 09:40:00,26.44,26.48,26.42,26.43,16200.0,18.4026,18.4304,18.3887,18.3956,16200.0
2009-07-20 09:45:00,26.43,26.48,26.43,26.45,21600.0,18.3956,18.4304,18.3956,18.4095,21600.0
2009-07-20 09:50:00,26.44,26.5,26.44,26.48,14100.0,18.4026,18.4443,18.4026,18.4304,14100.0
2009-07-20 09:55:00,26.5,26.5,26.46,26.47,10600.0,18.4443,18.4443,18.4165,18.4235,10600.0
2009-07-20 10:00:00,26.48,26.59,26.47,26.55,35000.0,18.4304,18.507,18.4235,18.4791,35000.0
2009-07-20 10:05:00,26.55,26.56,26.42,26.44,90400.0,18.4791,18.4861,18.3887,18.4026,90400.0
2009-07-20 10:10:00,26.44,26.47,26.37,26.44,19600.0,18.4026,18.4235,18.3539,18.4026,19600.0
2009-07-20 10:15:00,26.44,26.5,26.44,26.48,14400.0,18.4026,18.4443,18.4026,18.4304,14400.0
2009-07-20 10:20:00,26.49,26.5,26.4,26.45,10100.0,18.4374,18.4443,18.3747,18.4095,10100.0
2009-07-20 10:25:00,26.48,26.5,26.41,26.46,22000.0,18.4304,18.4443,18.3817,18.4165,22000.0
2009-07-20 10:30:00,26.45,26.46,26.42,26.46,43200.0,18.4095,18.4165,18.3887,18.4165,43200.0
2009-07-20 10:35:00,26.44,26.47,26.41,26.45,32500.0,18.4026,18.4235,18.3817,18.4095,32500.0
2009-07-20 10:40:00,26.44,26.45,26.42,26.44,13200.0,18.4026,18.4095,18.3887,18.4026,13200.0
2009-07-20 10:45:00,26.45,26.45,26.43,26.43,36900.0,18.4095,18.4095,18.3956,18.3956,36900.0
2009-07-20 10:50:00,26.44,26.45,26.41,26.44,60900.0,18.4026,18.4095,18.3817,18.4026,60900.0
2009-07-20 10:55:00,26.43,26.43,26.36,26.37,21000.0,18.3956,18.3956,18.3469,18.3539,21000.0
2009-07-20 11:00:00,26.36,26.38,26.33,26.33,17800.0,18.3469,18.3608,18.326,18.326,17800.0
2009-07-20 11:05:00,26.33,26.33,26.22,26.22,46200.0,18.326,18.326,18.2495,18.2495,46200.0
2009-07-20 11:10:00,26.22,26.23,26.13,26.17,39600.0,18.2495,18.2564,18.1868,18.2147,39600.0
2009-07-20 11:15:00,26.17,26.21,26.17,26.18,11900.0,18.2147,18.2425,18.2147,18.2216,11900.0
2009-07-20 11:20:00,26.18,26.22,26.16,26.22,15200.0,18.2216,18.2495,18.2077,18.2495,15200.0
2009-07-20 11:25:00,26.22,26.26,26.2,26.26,19800.0,18.2495,18.2773,18.2355,18.2773,19800.0
2009-07-20 11:30:00,26.26,26.33,26.26,26.31,19200.0,18.2773,18.326,18.2773,18.3121,19200.0
2009-07-20 11:35:00,26.31,26.31,26.24,26.26,38500.0,18.3121,18.3121,18.2634,18.2773,38500.0
2009-07-20 11:40:00,26.26,26.27,26.25,26.26,4900.0,18.2773,18.2843,18.2703,18.2773,4900.0
2009-07-20 11:45:00,26.26,26.28,26.25,26.28,5500.0,18.2773,18.2912,18.2703,18.2912,5500.0
2009-07-20 11:50:00,26.28,26.28,26.23,26.25,9100.0,18.2912,18.2912,18.2564,18.2703,9100.0
2009-07-20 11:55:00,26.24,26.25,26.24,26.24,2000.0,18.2634,18.2703,18.2634,18.2634,2000.0
2009-07-20 12:00:00,26.25,26.31,26.24,26.31,10900.0,18.2703,18.3121,18.2634,18.3121,10900.0
2009-07-20 12:05:00,26.3,26.31,26.26,26.26,17000.0,18.3051,18.3121,18.2773,18.2773,17000.0
2009-07-20 12:10:00,26.27,26.27,26.26,26.27,4600.0,18.2843,18.2843,18.2773,18.2843,4600.0
2009-07-20 12:15:00,26.26,26.27,26.25,26.25,8200.0,18.2773,18.2843,18.2703,18.2703,8200.0
2009-07-20 12:20:00,26.25,26.26,26.25,26.25,5000.0,18.2703,18.2773,18.2703,18.2703,5000.0
2009-07-20 12:25:00,26.25,26.29,26.25,26.28,7300.0,18.2703,18.2982,18.2703,18.2912,7300.0
2009-07-20 12:30:00,26.29,26.33,26.29,26.31,9000.0,18.2982,18.326,18.2982,18.3121,9000.0
2009-07-20 12:35:00,26.3,26.31,26.29,26.3,4300.0,18.3051,18.3121,18.2982,18.3051,4300.0
2009-07-20 12:40:00,26.3,26.31,26.29,26.31,5300.0,18.3051,18.3121,18.2982,18.3121,5300.0
2009-07-20 12:45:00,26.3,26.32,26.3,26.31,3500.0,18.3051,18.3191,18.3051,18.3121,3500.0
2009-07-20 12:50:00,26.31,26.32,26.28,26.3,11500.0,18.3121,18.3191,18.2912,18.3051,11500.0
2009-07-20 12:55:00,26.31,26.32,26.31,26.31,2800.0,18.3121,18.3191,18.3121,18.3121,2800.0
2009-07-20 13:00:00,26.32,26.33,26.31,26.31,10500.0,18.3191,18.326,18.3121,18.3121,10500.0
2009-07-20 13:05:00,26.31,26.31,26.3,26.31,4100.0,18.3121,18.3121,18.3051,18.3121,4100.0
2009-07-20 13:10:00,26.31,26.32,26.28,26.28,9800.0,18.3121,18.3191,18.2912,18.2912,9800.0
2009-07-20 13:15:00,26.26,26.27,26.24,26.25,7400.0,18.2773,18.2843,18.2634,18.2703,7400.0
2009-07-20 13:20:00,26.25,26.25,26.24,26.25,2700.0,18.2703,18.2703,18.2634,18.2703,2700.0
2009-07-20 13:25:00,26.24,26.25,26.21,26.21,9800.0,18.2634,18.2703,18.2425,18.2425,9800.0
2009-07-20 13:30:00,26.21,26.22,26.21,26.22,4500.0,18.2425,18.2495,18.2425,18.2495,4500.0
2009-07-20 13:35:00,26.21,26.22,26.17,26.17,42600.0,18.2425,18.2495,18.2147,18.2147,42600.0
2009-07-20 13:40:00,26.17,26.2,26.16,26.2,12700.0,18.2147,18.2355,18.2077,18.2355,12700.0
2009-07-20 13:45:00,26.19,26.21,26.19,26.21,5400.0,18.2286,18.2425,18.2286,18.2425,5400.0
2009-07-20 13:50:00,26.2,26.23,26.2,26.23,6300.0,18.2355,18.2564,18.2355,18.2564,6300.0
2009-07-20 13:55:00,26.23,26.25,26.23,26.25,4000.0,18.2564,18.2703,18.2564,18.2703,4000.0
2009-07-20 14:00:00,26.24,26.25,26.24,26.25,7700.0,18.2634,18.2703,18.2634,18.2703,7700.0
2009-07-20 14:05:00,26.24,26.28,26.24,26.27,17500.0,18.2634,18.2912,18.2634,18.2843,17500.0
2009-07-20 14:10:00,26.28,26.31,26.28,26.31,5000.0,18.2912,18.3121,18.2912,18.3121,5000.0
2009-07-20 14:15:00,26.31,26.34,26.3,26.34,10200.0,18.3121,18.333,18.3051,18.333,10200.0
2009-07-20 14:20:00,26.34,26.35,26.32,26.34,14600.0,18.333,18.3399,18.3191,18.333,14600.0
2009-07-20 14:25:00,26.33,26.33,26.27,26.3,11800.0,18.326,18.326,18.2843,18.3051,11800.0
2009-07-20 14:30:00,26.3,26.33,26.3,26.31,8800.0,18.3051,18.326,18.3051,18.3121,8800.0
2009-07-20 14:35:00,26.31,26.32,26.3,26.3,8900.0,18.3121,18.3191,18.3051,18.3051,8900.0
2009-07-20 14:40:00,26.3,26.34,26.3,26.33,9500.0,18.3051,18.333,18.3051,18.326,9500.0
2009-07-20 14:45:00,26.33,26.36,26.31,26.33,6300.0,18.326,18.3469,18.3121,18.326,6300.0
2009-07-20 14:50:00,26.32,26.35,26.32,26.32,7300.0,18.3191,18.3399,18.3191,18.3191,7300.0
2009-07-20 14:55:00,26.33,26.35,26.3,26.3,12200.0,18.326,18.3399,18.3051,18.3051,12200.0
2009-07-20 15:00:00,26.31,26.38,26.3,26.36,14600.0,18.3121,18.3608,18.3051,18.3469,14600.0
2009-07-20 15:05:00,26.36,26.44,26.36,26.43,16200.0,18.3469,18.4026,18.3469,18.3956,16200.0
2009-07-20 15:10:00,26.44,26.45,26.41,26.43,14000.0,18.4026,18.4095,18.3817,18.3956,14000.0
2009-07-20 15:15:00,26.44,26.44,26.38,26.38,36400.0,18.4026,18.4026,18.3608,18.3608,36400.0
2009-07-20 15:20:00,26.38,26.4,26.38,26.4,17200.0,18.3608,18.3747,18.3608,18.3747,17200.0
2009-07-20 15:25:00,26.41,26.41,26.36,26.38,23400.0,18.3817,18.3817,18.3469,18.3608,23400.0
2009-07-20 15:30:00,26.38,26.4,26.36,26.4,20000.0,18.3608,18.3747,18.3469,18.3747,20000.0
2009-07-20 15:35:00,26.39,26.41,26.36,26.4,27900.0,18.3678,18.3817,18.3469,18.3747,27900.0
2009-07-20 15:40:00,26.4,26.46,26.4,26.43,68400.0,18.3747,18.4165,18.3747,18.3956,68400.0
2009-07-20 15:45:00,26.43,26.44,26.4,26.41,33900.0,18.3956,18.4026,18.3747,18.3817,33900.0
2009-07-20 15:50:00,26.41,26.46,26.41,26.45,71200.0,18.3817,18.4165,18.3817,18.4095,71200.0
2009-07-20 15:55:00,26.45,26.46,26.39,26.43,114300.0,18.4095,18.4165,18.3678,18.3956,114300.0
2009-07-21 09:30:00,26.62,26.87,26.4,26.78,33700.0,18.5279,18.7019,18.3747,18.6392,33700.0
2009-07-21 09:35:00,26.8,26.94,26.73,26.94,46100.0,18.6531,18.7506,18.6044,18.7506,46100.0
2009-07-21 09:40:00,26.93,26.95,26.75,26.75,13600.0,18.7436,18.7575,18.6183,18.6183,13600.0
2009-07-21 09:45:00,26.73,26.8,26.7,26.79,24200.0,18.6044,18.6531,18.5835,18.6462,24200.0
2009-07-21 09:50:00,26.79,26.8,26.74,26.76,14900.0,18.6462,18.6531,18.6114,18.6253,14900.0
2009-07-21 09:55:00,26.76,26.81,26.74,26.75,9700.0,18.6253,18.6601,18.6114,18.6183,9700.0
2009-07-21 10:00:00,26.75,26.83,26.69,26.74,38500.0,18.6183,18.674,18.5766,18.6114,38500.0
2009-07-21 10:05:00,26.74,26.76,26.7,26.73,27800.0,18.6114,18.6253,18.5835,18.6044,27800.0
2009-07-21 10:10:00,26.72,26.74,26.64,26.69,60200.0,18.5975,18.6114,18.5418,18.5766,60200.0
2009-07-21 10:15:00,26.68,26.73,26.64,26.64,26400.0,18.5696,18.6044,18.5418,18.5418,26400.0
2009-07-21 10:20:00,26.64,26.65,26.55,26.56,21100.0,18.5418,18.5487,18.4791,18.4861,21100.0
2009-07-21 10:25:00,26.56,26.57,26.49,26.49,15300.0,18.4861,18.4931,18.4374,18.4374,15300.0
2009-07-21 10:30:00,26.5,26.56,26.49,26.55,14600.0,18.4443,18.4861,18.4374,18.4791,14600.0
2009-07-21 10:35:00,26.55,26.57,26.51,26.55,11700.0,18.4791,18.4931,18.4513,18.4791,11700.0
2009-07-21 10:40:00,26.55,26.55,26.44,26.46,15200.0,18.4791,18.4791,18.4026,18.4165,15200.0
2009-07-21 10:45:00,26.46,26.46,26.36,26.38,20000.0,18.4165,18.4165,18.3469,18.3608,20000.0
2009-07-21 10:50:00,26.37,26.38,26.35,26.38,7800.0,18.3539,18.3608,18.3399,18.3608,7800.0
2009-07-21 10:55:00,26.37,26.37,26.29,26.34,39600.0,18.3539,18.3539,18.2982,18.333,39600.0
2009-07-21 11:00:00,26.34,26.35,26.33,26.34,8500.0,18.333,18.3399,18.326,18.333,8500.0
2009-07-21 11:05:00,26.34,26.34,26.29,26.29,19100.0,18.333,18.333,18.2982,18.2982,19100.0
2009-07-21 11:10:00,26.29,26.3,26.18,26.2,35500.0,18.2982,18.3051,18.2216,18.2355,35500.0
2009-07-21 11:15:00,26.2,26.22,26.19,26.19,32900.0,18.2355,18.2495,18.2286,18.2286,32900.0
2009-07-21 11:20:00,26.19,26.2,26.12,26.12,55500.0,18.2286,18.2355,18.1799,18.1799,55500.0
2009-07-21 11:25:00,26.13,26.13,26.11,26.12,24600.0,18.1868,18.1868,18.1729,18.1799,24600.0
2009-07-21 11:30:00,26.11,26.14,26.03,26.14,56300.0,18.1729,18.1938,18.1172,18.1938,56300.0
2009-07-21 11:35:00,26.14,26.16,26.1,26.13,20100.0,18.1938,18.2077,18.1659,18.1868,20100.0
2009-07-21 11:40:00,26.13,26.14,26.1,26.12,19200.0,18.1868,18.1938,18.1659,18.1799,19200.0
2009-07-21 11:45:00,26.12,26.12,26.09,26.11,11100.0,18.1799,18.1799,18.159,18.1729,11100.0
2009-07-21 11:50:00,26.11,26.13,26.11,26.12,7600.0,18.1729,18.1868,18.1729,18.1799,7600.0
2009-07-21 11:55:00,26.13,26.13,25.99,26.0,27000.0,18.1868,18.1868,18.0894,18.0963,27000.0
2009-07-21 12:00:00,26.0,26.01,26.0,26.0,19300.0,18.0963,18.1033,18.0963,18.0963,19300.0
2009-07-21 12:05:00,26.0,26.01,25.99,26.01,105400.0,18.0963,18.1033,18.0894,18.1033,105400.0
2009-07-21 12:10:00,26.01,26.05,26.0,26.04,13600.0,18.1033,18.1311,18.0963,18.1242,13600.0
2009-07-21 12:15:00,26.04,26.04,26.02,26.02,6900.0,18.1242,18.1242,18.1103,18.1103,6900.0
2009-07-21 12:20:00,26.03,26.03,26.0,26.02,11100.0,18.1172,18.1172,18.0963,18.1103,11100.0
2009-07-21 12:25:00,26.03,26.07,26.02,26.05,6900.0,18.1172,18.1451,18.1103,18.1311,6900.0
2009-07-21 12:30:00,26.06,26.07,25.99,25.99,17000.0,18.1381,18.1451,18.0894,18.0894,17000.0
2009-07-21 12:35:00,25.98,26.03,25.97,26.03,13600.0,18.0824,18.1172,18.0755,18.1172,13600.0
2009-07-21 12:40:00,26.02,26.02,25.98,25.99,13700.0,18.1103,18.1103,18.0824,18.0894,13700.0
2009-07-21 12:45:00,25.99,25.99,25.98,25.99,3700.0,18.0894,18.0894,18.0824,18.0894,3700.0
2009-07-21 12:50:00,25.98,25.99,25.91,25.91,19300.0,18.0824,18.0894,18.0337,18.0337,19300.0
2009-07-21 12:55:00,25.91,25.93,25.9,25.93,15300.0,18.0337,18.0476,18.0267,18.0476,15300.0
2009-07-21 13:00:00,25.93,25.93,25.87,25.88,86300.0,18.0476,18.0476,18.0059,18.0128,86300.0
2009-07-21 13:05:00,25.87,25.92,25.87,25.91,17600.0,18.0059,18.0407,18.0059,18.0337,17600.0
2009-07-21 13:10:00,25.91,25.92,25.9,25.92,6900.0,18.0337,18.0407,18.0267,18.0407,6900.0
2009-07-21 13:15:00,25.92,25.94,25.92,25.94,7400.0,18.0407,18.0546,18.0407,18.0546,7400.0
2009-07-21 13:20:00,25.93,25.99,25.93,25.99,12100.0,18.0476,18.0894,18.0476,18.0894,12100.0
2009-07-21 13:25:00,25.99,26.01,25.96,25.97,96600.0,18.0894,18.1033,18.0685,18.0755,96600.0
2009-07-21 13:30:00,25.97,26.01,25.97,26.01,15600.0,18.0755,18.1033,18.0755,18.1033,15600.0
2009-07-21 13:35:00,26.01,26.04,26.0,26.04,13000.0,18.1033,18.1242,18.0963,18.1242,13000.0
2009-07-21 13:40:00,26.04,26.09,26.04,26.09,8800.0,18.1242,18.159,18.1242,18.159,8800.0
2009-07-21 13:45:00,26.09,26.13,26.08,26.12,17300.0,18.159,18.1868,18.152,18.1799,17300.0
2009-07-21 13:50:00,26.12,26.12,26.07,26.09,16400.0,18.1799,18.1799,18.1451,18.159,16400.0
2009-07-21 13:55:00,26.08,26.13,26.08,26.12,15000.0,18.152,18.1868,18.152,18.1799,15000.0
2009-07-21 14:00:00,26.12,26.16,26.11,26.16,14600.0,18.1799,18.2077,18.1729,18.2077,14600.0
2009-07-21 14:05:00,26.15,26.16,26.13,26.15,9300.0,18.2007,18.2077,18.1868,18.2007,9300.0
2009-07-21 14:10:00,26.15,26.19,26.13,26.19,12200.0,18.2007,18.2286,18.1868,18.2286,12200.0
2009-07-21 14:15:00,26.19,26.19,26.18,26.18,8100.0,18.2286,18.2286,18.2216,18.2216,8100.0
2009-07-21 14:20:00,26.18,26.18,26.14,26.15,15800.0,18.2216,18.2216,18.1938,18.2007,15800.0
2009-07-21 14:25:00,26.15,26.15,26.12,26.13,11000.0,18.2007,18.2007,18.1799,18.1868,11000.0
2009-07-21 14:30:00,26.13,26.16,26.12,26.13,17700.0,18.1868,18.2077,18.1799,18.1868,17700.0
2009-07-21 14:35:00,26.13,26.19,26.13,26.17,23300.0,18.1868,18.2286,18.1868,18.2147,23300.0
2009-07-21 14:40:00,26.17,26.17,26.13,26.13,13800.0,18.2147,18.2147,18.1868,18.1868,13800.0
2009-07-21 14:45:00,26.14,26.16,26.11,26.15,19700.0,18.1938,18.2077,18.1729,18.2007,19700.0
2009-07-21 14:50:00,26.15,26.17,26.14,26.16,12300.0,18.2007,18.2147,18.1938,18.2077,12300.0
2009-07-21 14:55:00,26.15,26.16,26.12,26.14,13300.0,18.2007,18.2077,18.1799,18.1938,13300.0
2009-07-21 15:00:00,26.15,26.21,26.14,26.21,26800.0,18.2007,18.2425,18.1938,18.2425,26800.0
2009-07-21 15:05:00,26.21,26.21,26.18,26.2,17200.0,18.2425,18.2425,18.2216,18.2355,17200.0
2009-07-21 15:10:00,26.2,26.21,26.2,26.2,7700.0,18.2355,18.2425,18.2355,18.2355,7700.0
2009-07-21 15:15:00,26.2,26.21,26.16,26.19,19000.0,18.2355,18.2425,18.2077,18.2286,19000.0
2009-07-21 15:20:00,26.2,26.2,26.18,26.2,11500.0,18.2355,18.2355,18.2216,18.2355,11500.0
2009-07-21 15:25:00,26.2,26.23,26.19,26.22,45700.0,18.2355,18.2564,18.2286,18.2495,45700.0
2009-07-21 15:30:00,26.22,26.25,26.21,26.24,19600.0,18.2495,18.2703,18.2425,18.2634,19600.0
2009-07-21 15:35:00,26.25,26.28,26.23,26.27,19500.0,18.2703,18.2912,18.2564,18.2843,19500.0
2009-07-21 15:40:00,26.27,26.33,26.27,26.32,55100.0,18.2843,18.326,18.2843,18.3191,55100.0
2009-07-21 15:45:00,26.32,26.33,26.31,26.33,34800.0,18.3191,18.326,18.3121,18.326,34800.0
2009-07-21 15:50:00,26.32,26.37,26.32,26.36,62200.0,18.3191,18.3539,18.3191,18.3469,62200.0
2009-07-21 15:55:00,26.36,26.38,26.33,26.38,87600.0,18.3469,18.3608,18.326,18.3608,87600.0
2009-07-22 09:30:00,26.31,26.5,26.07,26.49,18600.0,18.3121,18.4443,18.1451,18.4374,18600.0
2009-07-22 09:35:00,26.46,26.48,26.31,26.48,13400.0,18.4165,18.4304,18.3121,18.4304,13400.0
2009-07-22 09:40:00,26.49,26.5,26.38,26.38,12500.0,18.4374,18.4443,18.3608,18.3608,12500.0
2009-07-22 09:45:00,26.38,26.46,26.34,26.39,12200.0,18.3608,18.4165,18.333,18.3678,12200.0
2009-07-22 09:50:00,26.39,26.42,26.36,26.39,20300.0,18.3678,18.3887,18.3469,18.3678,20300.0
2009-07-22 09:55:00,26.39,26.4,26.3,26.3,22400.0,18.3678,18.3747,18.3051,18.3051,22400.0
2009-07-22 10:00:00,26.31,26.38,26.3,26.31,31500.0,18.3121,18.3608,18.3051,18.3121,31500.0
2009-07-22 10:05:00,26.32,26.34,26.19,26.19,56500.0,18.3191,18.333,18.2286,18.2286,56500.0
2009-07-22 10:10:00,26.2,26.2,26.0,26.05,96300.0,18.2355,18.2355,18.0963,18.1311,96300.0
2009-07-22 10:15:00,26.06,26.08,26.0,26.03,38600.0,18.1381,18.152,18.0963,18.1172,38600.0
2009-07-22 10:20:00,26.03,26.05,25.93,25.94,150700.0,18.1172,18.1311,18.0476,18.0546,150700.0
2009-07-22 10:25:00,25.95,26.0,25.89,25.89,69400.0,18.0615,18.0963,18.0198,18.0198,69400.0
2009-07-22 10:30:00,25.9,25.97,25.88,25.88,48700.0,18.0267,18.0755,18.0128,18.0128,48700.0
2009-07-22 10:35:00,25.87,25.97,25.84,25.97,25300.0,18.0059,18.0755,17.985,18.0755,25300.0
2009-07-22 10:40:00,25.98,26.03,25.98,26.03,16600.0,18.0824,18.1172,18.0824,18.1172,16600.0
2009-07-22 10:45:00,26.02,26.12,25.99,26.12,31300.0,18.1103,18.1799,18.0894,18.1799,31300.0
2009-07-22 10:50:00,26.11,26.17,26.1,26.15,17200.0,18.1729,18.2147,18.1659,18.2007,17200.0
2009-07-22 10:55:00,26.15,26.24,26.15,26.24,23900.0,18.2007,18.2634,18.2007,18.2634,23900.0
2009-07-22 11:00:00,26.25,26.29,26.22,26.27,16100.0,18.2703,18.2982,18.2495,18.2843,16100.0
2009-07-22 11:05:00,26.29,26.29,26.23,26.24,17300.0,18.2982,18.2982,18.2564,18.2634,17300.0
2009-07-22 11:10:00,26.24,26.24,26.19,26.2,19600.0,18.2634,18.2634,18.2286,18.2355,19600.0
2009-07-22 11:15:00,26.2,26.2,26.17,26.17,7100.0,18.2355,18.2355,18.2147,18.2147,7100.0
2009-07-22 11:20:00,26.17,26.18,26.14,26.14,16800.0,18.2147,18.2216,18.1938,18.1938,16800.0
2009-07-22 11:25:00,26.14,26.16,26.13,26.15,13000.0,18.1938,18.2077,18.1868,18.2007,13000.0
2009-07-22 11:30:00,26.15,26.17,26.11,26.12,23300.0,18.2007,18.2147,18.1729,18.1799,23300.0
2009-07-22 11:35:00,26.12,26.13,26.07,26.13,38700.0,18.1799,18.1868,18.1451,18.1868,38700.0
2009-07-22 11:40:00,26.14,26.16,26.13,26.16,9000.0,18.1938,18.2077,18.1868,18.2077,9000.0
2009-07-22 11:45:00,26.16,26.19,26.15,26.19,9000.0,18.2077,18.2286,18.2007,18.2286,9000.0
2009-07-22 11:50:00,26.19,26.23,26.14,26.15,26300.0,18.2286,18.2564,18.1938,18.2007,26300.0
2009-07-22 11:55:00,26.14,26.2,26.14,26.2,12000.0,18.1938,18.2355,18.1938,18.2355,12000.0
2009-07-22 12:00:00,26.2,26.22,26.18,26.19,18300.0,18.2355,18.2495,18.2216,18.2286,18300.0
2009-07-22 12:05:00,26.2,26.21,26.19,26.2,5800.0,18.2355,18.2425,18.2286,18.2355,5800.0
2009-07-22 12:10:00,26.2,26.21,26.19,26.2,20000.0,18.2355,18.2425,18.2286,18.2355,20000.0
2009-07-22 12:15:00,26.2,26.21,26.18,26.19,19800.0,18.2355,18.2425,18.2216,18.2286,19800.0
2009-07-22 12:20:00,26.19,26.2,26.16,26.18,17600.0,18.2286,18.2355,18.2077,18.2216,17600.0
2009-07-22 12:25:00,26.18,26.2,26.15,26.18,23700.0,18.2216,18.2355,18.2007,18.2216,23700.0
2009-07-22 12:30:00,26.19,26.22,26.18,26.22,9000.0,18.2286,18.2495,18.2216,18.2495,9000.0
2009-07-22 12:35:00,26.22,26.27,26.21,26.24,12000.0,18.2495,18.2843,18.2425,18.2634,12000.0
2009-07-22 12:40:00,26.24,26.28,26.24,26.28,3800.0,18.2634,18.2912,18.2634,18.2912,3800.0
2009-07-22 12:45:00,26.28,26.35,26.27,26.34,12800.0,18.2912,18.3399,18.2843,18.333,12800.0
2009-07-22 12:50:00,26.33,26.36,26.31,26.32,9200.0,18.326,18.3469,18.3121,18.3191,9200.0
2009-07-22 12:55:00,26.31,26.31,26.29,26.29,4000.0,18.3121,18.3121,18.2982,18.2982,4000.0
2009-07-22 13:00:00,26.29,26.31,26.28,26.3,11700.0,18.2982,18.3121,18.2912,18.3051,11700.0
2009-07-22 13:05:00,26.3,26.3,26.29,26.3,7800.0,18.3051,18.3051,18.2982,18.3051,7800.0
2009-07-22 13:10:00,26.29,26.31,26.29,26.3,12300.0,18.2982,18.3121,18.2982,18.3051,12300.0
2009-07-22 13:15:00,26.3,26.34,26.3,26.32,10700.0,18.3051,18.333,18.3051,18.3191,10700.0
2009-07-22 13:20:00,26.33,26.33,26.28,26.29,17100.0,18.326,18.326,18.2912,18.2982,17100.0
2009-07-22 13:25:00,26.28,26.3,26.28,26.3,3000.0,18.2912,18.3051,18.2912,18.3051,3000.0
2009-07-22 13:30:00,26.29,26.3,26.26,26.26,15500.0,18.2982,18.3051,18.2773,18.2773,15500.0
2009-07-22 13:35:00,26.26,26.3,26.25,26.29,9900.0,18.2773,18.3051,18.2703,18.2982,9900.0
2009-07-22 13:40:00,26.3,26.3,26.23,26.23,14000.0,18.3051,18.3051,18.2564,18.2564,14000.0
2009-07-22 13:45:00,26.24,26.3,26.24,26.3,11500.0,18.2634,18.3051,18.2634,18.3051,11500.0
2009-07-22 13:50:00,26.29,26.31,26.28,26.29,16800.0,18.2982,18.3121,18.2912,18.2982,16800.0
2009-07-22 13:55:00,26.29,26.33,26.29,26.33,6400.0,18.2982,18.326,18.2982,18.326,6400.0
2009-07-22 14:00:00,26.32,26.35,26.27,26.29,27000.0,18.3191,18.3399,18.2843,18.2982,27000.0
2009-07-22 14:05:00,26.29,26.3,26.25,26.26,9800.0,18.2982,18.3051,18.2703,18.2773,9800.0
2009-07-22 14:10:00,26.27,26.3,26.26,26.29,14300.0,18.2843,18.3051,18.2773,18.2982,14300.0
2009-07-22 14:15:00,26.3,26.32,26.29,26.32,11900.0,18.3051,18.3191,18.2982,18.3191,11900.0
2009-07-22 14:20:00,26.31,26.33,26.28,26.33,33900.0,18.3121,18.326,18.2912,18.326,33900.0
2009-07-22 14:25:00,26.34,26.37,26.32,26.33,12700.0,18.333,18.3539,18.3191,18.326,12700.0
2009-07-22 14:30:00,26.33,26.39,26.32,26.39,14600.0,18.326,18.3678,18.3191,18.3678,14600.0
2009-07-22 14:35:00,26.39,26.39,26.35,26.35,7300.0,18.3678,18.3678,18.3399,18.3399,7300.0
2009-07-22 14:40:00,26.36,26.42,26.36,26.39,17200.0,18.3469,18.3887,18.3469,18.3678,17200.0
2009-07-22 14:45:00,26.38,26.4,26.37,26.4,17700.0,18.3608,18.3747,18.3539,18.3747,17700.0
2009-07-22 14:50:00,26.4,26.48,26.4,26.45,43500.0,18.3747,18.4304,18.3747,18.4095,43500.0
2009-07-22 14:55:00,26.44,26.44,26.41,26.42,18900.0,18.4026,18.4026,18.3817,18.3887,18900.0
2009-07-22 15:00:00,26.42,26.45,26.42,26.45,10900.0,18.3887,18.4095,18.3887,18.4095,10900.0
2009-07-22 15:05:00,26.45,26.45,26.37,26.38,60600.0,18.4095,18.4095,18.3539,18.3608,60600.0
2009-07-22 15:10:00,26.38,26.38,26.31,26.33,37100.0,18.3608,18.3608,18.3121,18.326,37100.0
2009-07-22 15:15:00,26.33,26.33,26.26,26.32,18200.0,18.326,18.326,18.2773,18.3191,18200.0
2009-07-22 15:20:00,26.32,26.34,26.28,26.29,28800.0,18.3191,18.333,18.2912,18.2982,28800.0
2009-07-22 15:25:00,26.3,26.33,26.29,26.3,24000.0,18.3051,18.326,18.2982,18.3051,24000.0
2009-07-22 15:30:00,26.3,26.36,26.3,26.31,32100.0,18.3051,18.3469,18.3051,18.3121,32100.0
2009-07-22 15:35:00,26.31,26.31,26.28,26.28,20600.0,18.3121,18.3121,18.2912,18.2912,20600.0
2009-07-22 15:40:00,26.29,26.29,26.24,26.29,47700.0,18.2982,18.2982,18.2634,18.2982,47700.0
2009-07-22 15:45:00,26.29,26.34,26.25,26.25,43900.0,18.2982,18.333,18.2703,18.2703,43900.0
2009-07-22 15:50:00,26.26,26.27,26.22,26.25,73700.0,18.2773,18.2843,18.2495,18.2703,73700.0
2009-07-22 15:55:00,26.25,26.28,26.23,26.27,134200.0,18.2703,18.2912,18.2564,18.2843,134200.0
2009-07-23 09:30:00,26.27,26.3,26.19,26.24,13400.0,18.2843,18.3051,18.2286,18.2634,13400.0
2009-07-23 09:35:00,26.23,26.24,26.07,26.17,18200.0,18.2564,18.2634,18.1451,18.2147,18200.0
2009-07-23 09:40:00,26.17,26.21,26.01,26.04,12600.0,18.2147,18.2425,18.1033,18.1242,12600.0
2009-07-23 09:45:00,26.06,26.1,26.06,26.09,11100.0,18.1381,18.1659,18.1381,18.159,11100.0
2009-07-23 09:50:00,26.09,26.1,26.09,26.09,7300.0,18.159,18.1659,18.159,18.159,7300.0
2009-07-23 09:55:00,26.09,26.25,26.09,26.23,26400.0,18.159,18.2703,18.159,18.2564,26400.0
2009-07-23 10:00:00,26.24,26.29,26.17,26.23,22500.0,18.2634,18.2982,18.2147,18.2564,22500.0
2009-07-23 10:05:00,26.22,26.31,26.2,26.29,14200.0,18.2495,18.3121,18.2355,18.2982,14200.0
2009-07-23 10:10:00,26.29,26.3,26.23,26.23,25800.0,18.2982,18.3051,18.2564,18.2564,25800.0
2009-07-23 10:15:00,26.23,26.25,26.19,26.2,84200.0,18.2564,18.2703,18.2286,18.2355,84200.0
2009-07-23 10:20:00,26.2,26.24,26.19,26.24,27200.0,18.2355,18.2634,18.2286,18.2634,27200.0
2009-07-23 10:25:00,26.23,26.24,26.2,26.23,33800.0,18.2564,18.2634,18.2355,18.2564,33800.0
2009-07-23 10:30:00,26.21,26.3,26.21,26.28,33800.0,18.2425,18.3051,18.2425,18.2912,33800.0
2009-07-23 10:35:00,26.29,26.3,26.28,26.3,33800.0,18.2982,18.3051,18.2912,18.3051,33800.0
2009-07-23 10:40:00,26.3,26.3,26.28,26.28,29200.0,18.3051,18.3051,18.2912,18.2912,29200.0
2009-07-23 10:45:00,26.28,26.28,26.21,26.21,23500.0,18.2912,18.2912,18.2425,18.2425,23500.0
2009-07-23 10:50:00,26.21,26.22,26.2,26.21,10300.0,18.2425,18.2495,18.2355,18.2425,10300.0
2009-07-23 10:55:00,26.21,26.21,26.14,26.14,28800.0,18.2425,18.2425,18.1938,18.1938,28800.0
2009-07-23 11:00:00,26.15,26.26,26.1,26.24,58400.0,18.2007,18.2773,18.1659,18.2634,58400.0
2009-07-23 11:05:00,26.24,26.25,26.23,26.25,9200.0,18.2634,18.2703,18.2564,18.2703,9200.0
2009-07-23 11:10:00,26.25,26.36,26.24,26.33,32200.0,18.2703,18.3469,18.2634,18.326,32200.0
2009-07-23 11:15:00,26.34,26.35,26.33,26.33,22900.0,18.333,18.3399,18.326,18.326,22900.0
2009-07-23 11:20:00,26.34,26.34,26.33,26.34,2300.0,18.333,18.333,18.326,18.333,2300.0
2009-07-23 11:25:00,26.33,26.34,26.29,26.3,11000.0,18.326,18.333,18.2982,18.3051,11000.0
2009-07-23 11:30:00,26.3,26.3,26.25,26.26,21200.0,18.3051,18.3051,18.2703,18.2773,21200.0
2009-07-23 11:35:00,26.27,26.3,26.27,26.3,9700.0,18.2843,18.3051,18.2843,18.3051,9700.0
2009-07-23 11:40:00,26.3,26.31,26.3,26.3,8900.0,18.3051,18.3121,18.3051,18.3051,8900.0
2009-07-23 11:45:00,26.31,26.31,26.26,26.26,23800.0,18.3121,18.3121,18.2773,18.2773,23800.0
2009-07-23 11:50:00,26.26,26.27,26.2,26.2,46900.0,18.2773,18.2843,18.2355,18.2355,46900.0
2009-07-23 11:55:00,26.2,26.23,26.2,26.22,6300.0,18.2355,18.2564,18.2355,18.2495,6300.0
2009-07-23 12:00:00,26.22,26.24,26.21,26.24,10100.0,18.2495,18.2634,18.2425,18.2634,10100.0
2009-07-23 12:05:00,26.24,26.27,26.21,26.27,33500.0,18.2634,18.2843,18.2425,18.2843,33500.0
2009-07-23 12:10:00,26.26,26.27,26.24,26.24,9700.0,18.2773,18.2843,18.2634,18.2634,9700.0
2009-07-23 12:15:00,26.24,26.29,26.24,26.29,21000.0,18.2634,18.2982,18.2634,18.2982,21000.0
2009-07-23 12:20:00,26.29,26.3,26.28,26.3,8400.0,18.2982,18.3051,18.2912,18.3051,8400.0
2009-07-23 12:25:00,26.3,26.3,26.29,26.3,15500.0,18.3051,18.3051,18.2982,18.3051,15500.0
2009-07-23 12:30:00,26.3,26.31,26.26,26.27,20500.0,18.3051,18.3121,18.2773,18.2843,20500.0
2009-07-23 12:35:00,26.26,26.28,26.26,26.28,5000.0,18.2773,18.2912,18.2773,18.2912,5000.0
2009-07-23 12:40:00,26.28,26.34,26.27,26.34,10900.0,18.2912,18.333,18.2843,18.333,10900.0
2009-07-23 12:45:00,26.34,26.36,26.33,26.34,42100.0,18.333,18.3469,18.326,18.333,42100.0
2009-07-23 12:50:00,26.33,26.35,26.33,26.35,33600.0,18.326,18.3399,18.326,18.3399,33600.0
2009-07-23 12:55:00,26.35,26.38,26.34,26.38,6500.0,18.3399,18.3608,18.333,18.3608,6500.0
2009-07-23 13:00:00,26.38,26.4,26.37,26.4,14100.0,18.3608,18.3747,18.3539,18.3747,14100.0
2009-07-23 13:05:00,26.4,26.41,26.39,26.41,12200.0,18.3747,18.3817,18.3678,18.3817,12200.0
2009-07-23 13:10:00,26.41,26.42,26.4,26.42,5300.0,18.3817,18.3887,18.3747,18.3887,5300.0
2009-07-23 13:15:00,26.42,26.44,26.4,26.44,11400.0,18.3887,18.4026,18.3747,18.4026,11400.0
2009-07-23 13:20:00,26.44,26.47,26.43,26.47,3900.0,18.4026,18.4235,18.3956,18.4235,3900.0
2009-07-23 13:25:00,26.47,26.47,26.45,26.45,30700.0,18.4235,18.4235,18.4095,18.4095,30700.0
2009-07-23 13:30:00,26.45,26.46,26.43,26.45,19600.0,18.4095,18.4165,18.3956,18.4095,19600.0
2009-07-23 13:35:00,26.44,26.48,26.44,26.47,24800.0,18.4026,18.4304,18.4026,18.4235,24800.0
2009-07-23 13:40:00,26.48,26.49,26.47,26.48,7200.0,18.4304,18.4374,18.4235,18.4304,7200.0
2009-07-23 13:45:00,26.49,26.5,26.48,26.5,13200.0,18.4374,18.4443,18.4304,18.4443,13200.0
2009-07-23 13:50:00,26.5,26.5,26.49,26.5,17900.0,18.4443,18.4443,18.4374,18.4443,17900.0
2009-07-23 13:55:00,26.5,26.5,26.48,26.49,17300.0,18.4443,18.4443,18.4304,18.4374,17300.0
2009-07-23 14:00:00,26.49,26.49,26.48,26.48,30600.0,18.4374,18.4374,18.4304,18.4304,30600.0
2009-07-23 14:05:00,26.49,26.49,26.48,26.49,10300.0,18.4374,18.4374,18.4304,18.4374,10300.0
2009-07-23 14:10:00,26.49,26.5,26.48,26.5,29400.0,18.4374,18.4443,18.4304,18.4443,29400.0
2009-07-23 14:15:00,26.5,26.5,26.49,26.5,27800.0,18.4443,18.4443,18.4374,18.4443,27800.0
2009-07-23 14:20:00,26.5,26.5,26.49,26.5,26700.0,18.4443,18.4443,18.4374,18.4443,26700.0
2009-07-23 14:25:00,26.5,26.5,26.49,26.49,13200.0,18.4443,18.4443,18.4374,18.4374,13200.0
2009-07-23 14:30:00,26.5,26.5,26.49,26.49,33700.0,18.4443,18.4443,18.4374,18.4374,33700.0
2009-07-23 14:35:00,26.5,26.5,26.49,26.5,34300.0,18.4443,18.4443,18.4374,18.4443,34300.0
2009-07-23 14:40:00,26.5,26.5,26.49,26.5,17300.0,18.4443,18.4443,18.4374,18.4443,17300.0
2009-07-23 14:45:00,26.5,26.5,26.49,26.5,32000.0,18.4443,18.4443,18.4374,18.4443,32000.0
2009-07-23 14:50:00,26.5,26.5,26.48,26.48,66000.0,18.4443,18.4443,18.4304,18.4304,66000.0
2009-07-23 14:55:00,26.48,26.5,26.48,26.49,35400.0,18.4304,18.4443,18.4304,18.4374,35400.0
2009-07-23 15:00:00,26.48,26.5,26.48,26.49,36900.0,18.4304,18.4443,18.4304,18.4374,36900.0
2009-07-23 15:05:00,26.5,26.5,26.49,26.5,22000.0,18.4443,18.4443,18.4374,18.4443,22000.0
2009-07-23 15:10:00,26.49,26.5,26.49,26.5,21100.0,18.4374,18.4443,18.4374,18.4443,21100.0
2009-07-23 15:15:00,26.5,26.5,26.48,26.48,54700.0,18.4443,18.4443,18.4304,18.4304,54700.0
2009-07-23 15:20:00,26.49,26.49,26.48,26.49,30600.0,18.4374,18.4374,18.4304,18.4374,30600.0
2009-07-23 15:25:00,26.48,26.49,26.47,26.48,56200.0,18.4304,18.4374,18.4235,18.4304,56200.0
2009-07-23 15:30:00,26.48,26.48,26.45,26.48,74500.0,18.4304,18.4304,18.4095,18.4304,74500.0
2009-07-23 15:35:00,26.48,26.5,26.47,26.5,40100.0,18.4304,18.4443,18.4235,18.4443,40100.0
2009-07-23 15:40:00,26.49,26.54,26.49,26.54,54400.0,18.4374,18.4722,18.4374,18.4722,54400.0
2009-07-23 15:45:00,26.53,26.54,26.52,26.54,74200.0,18.4652,18.4722,18.4583,18.4722,74200.0
2009-07-23 15:50:00,26.53,26.54,26.47,26.5,114800.0,18.4652,18.4722,18.4235,18.4443,114800.0
2009-07-23 15:55:00,26.5,26.51,26.48,26.49,130800.0,18.4443,18.4513,18.4304,18.4374,130800.0
2009-07-24 09:30:00,26.34,26.6,26.34,26.6,32600.0,18.333,18.5139,18.333,18.5139,32600.0
2009-07-24 09:35:00,26.6,26.73,26.58,26.72,14200.0,18.5139,18.6044,18.5,18.5975,14200.0
2009-07-24 09:40:00,26.71,26.74,26.7,26.73,29600.0,18.5905,18.6114,18.5835,18.6044,29600.0
2009-07-24 09:45:00,26.72,26.74,26.62,26.62,16900.0,18.5975,18.6114,18.5279,18.5279,16900.0
2009-07-24 09:50:00,26.6,26.62,26.48,26.53,18000.0,18.5139,18.5279,18.4304,18.4652,18000.0
2009-07-24 09:55:00,26.53,26.53,26.45,26.45,22900.0,18.4652,18.4652,18.4095,18.4095,22900.0
2009-07-24 10:00:00,26.46,26.46,26.36,26.38,20000.0,18.4165,18.4165,18.3469,18.3608,20000.0
2009-07-24 10:05:00,26.39,26.42,26.36,26.36,27000.0,18.3678,18.3887,18.3469,18.3469,27000.0
2009-07-24 10:10:00,26.37,26.4,26.35,26.35,21600.0,18.3539,18.3747,18.3399,18.3399,21600.0
2009-07-24 10:15:00,26.36,26.36,26.28,26.34,37900.0,18.3469,18.3469,18.2912,18.333,37900.0
2009-07-24 10:20:00,26.34,26.34,26.27,26.28,35900.0,18.333,18.333,18.2843,18.2912,35900.0
2009-07-24 10:25:00,26.29,26.3,26.24,26.29,24900.0,18.2982,18.3051,18.2634,18.2982,24900.0
2009-07-24 10:30:00,26.28,26.3,26.21,26.21,29800.0,18.2912,18.3051,18.2425,18.2425,29800.0
2009-07-24 10:35:00,26.22,26.23,26.08,26.11,68700.0,18.2495,18.2564,18.152,18.1729,68700.0
2009-07-24 10:40:00,26.11,26.11,26.06,26.08,27700.0,18.1729,18.1729,18.1381,18.152,27700.0
2009-07-24 10:45:00,26.09,26.1,26.05,26.07,47700.0,18.159,18.1659,18.1311,18.1451,47700.0
2009-07-24 10:50:00,26.06,26.06,25.99,26.01,36400.0,18.1381,18.1381,18.0894,18.1033,36400.0
2009-07-24 10:55:00,26.01,26.08,25.92,26.08,34600.0,18.1033,18.152,18.0407,18.152,34600.0
2009-07-24 11:00:00,26.08,26.09,26.02,26.09,20300.0,18.152,18.159,18.1103,18.159,20300.0
2009-07-24 11:05:00,26.08,26.1,26.06,26.07,32000.0,18.152,18.1659,18.1381,18.1451,32000.0
2009-07-24 11:10:00,26.07,26.1,26.07,26.09,21600.0,18.1451,18.1659,18.1451,18.159,21600.0
2009-07-24 11:15:00,26.09,26.18,26.09,26.17,21500.0,18.159,18.2216,18.159,18.2147,21500.0
2009-07-24 11:20:00,26.18,26.26,26.18,26.18,41200.0,18.2216,18.2773,18.2216,18.2216,41200.0
2009-07-24 11:25:00,26.19,26.23,26.18,26.21,20300.0,18.2286,18.2564,18.2216,18.2425,20300.0
2009-07-24 11:30:00,26.22,26.25,26.19,26.24,26600.0,18.2495,18.2703,18.2286,18.2634,26600.0
2009-07-24 11:35:00,26.24,26.25,26.22,26.23,13900.0,18.2634,18.2703,18.2495,18.2564,13900.0
2009-07-24 11:40:00,26.22,26.24,26.22,26.23,13700.0,18.2495,18.2634,18.2495,18.2564,13700.0
2009-07-24 11:45:00,26.23,26.3,26.23,26.3,28500.0,18.2564,18.3051,18.2564,18.3051,28500.0
2009-07-24 11:50:00,26.29,26.3,26.22,26.22,23800.0,18.2982,18.3051,18.2495,18.2495,23800.0
2009-07-24 11:55:00,26.22,26.32,26.22,26.28,25500.0,18.2495,18.3191,18.2495,18.2912,25500.0
2009-07-24 12:00:00,26.28,26.28,26.18,26.18,22500.0,18.2912,18.2912,18.2216,18.2216,22500.0
2009-07-24 12:05:00,26.18,26.21,26.18,26.2,7400.0,18.2216,18.2425,18.2216,18.2355,7400.0
2009-07-24 12:10:00,26.2,26.21,26.19,26.19,10700.0,18.2355,18.2425,18.2286,18.2286,10700.0
2009-07-24 12:15:00,26.19,26.22,26.19,26.21,9200.0,18.2286,18.2495,18.2286,18.2425,9200.0
2009-07-24 12:20:00,26.21,26.23,26.2,26.22,6300.0,18.2425,18.2564,18.2355,18.2495,6300.0
2009-07-24 12:25:00,26.24,26.25,26.24,26.24,5400.0,18.2634,18.2703,18.2634,18.2634,5400.0
2009-07-24 12:30:00,26.25,26.29,26.24,26.29,12000.0,18.2703,18.2982,18.2634,18.2982,12000.0
2009-07-24 12:35:00,26.29,26.3,26.28,26.3,12800.0,18.2982,18.3051,18.2912,18.3051,12800.0
2009-07-24 12:40:00,26.3,26.32,26.29,26.32,8900.0,18.3051,18.3191,18.2982,18.3191,8900.0
2009-07-24 12:45:00,26.32,26.35,26.32,26.34,6700.0,18.3191,18.3399,18.3191,18.333,6700.0
2009-07-24 12:50:00,26.34,26.38,26.34,26.38,7800.0,18.333,18.3608,18.333,18.3608,7800.0
2009-07-24 12:55:00,26.38,26.38,26.36,26.37,13700.0,18.3608,18.3608,18.3469,18.3539,13700.0
2009-07-24 13:00:00,26.36,26.36,26.34,26.35,5000.0,18.3469,18.3469,18.333,18.3399,5000.0
2009-07-24 13:05:00,26.34,26.39,26.34,26.39,12000.0,18.333,18.3678,18.333,18.3678,12000.0
2009-07-24 13:10:00,26.38,26.42,26.38,26.42,8300.0,18.3608,18.3887,18.3608,18.3887,8300.0
2009-07-24 13:15:00,26.42,26.45,26.41,26.42,16800.0,18.3887,18.4095,18.3817,18.3887,16800.0
2009-07-24 13:20:00,26.42,26.43,26.38,26.4,19500.0,18.3887,18.3956,18.3608,18.3747,19500.0
2009-07-24 13:25:00,26.4,26.4,26.39,26.39,4600.0,18.3747,18.3747,18.3678,18.3678,4600.0
2009-07-24 13:30:00,26.4,26.5,26.4,26.49,21700.0,18.3747,18.4443,18.3747,18.4374,21700.0
2009-07-24 13:35:00,26.49,26.5,26.48,26.49,21600.0,18.4374,18.4443,18.4304,18.4374,21600.0
2009-07-24 13:40:00,26.49,26.5,26.42,26.43,25600.0,18.4374,18.4443,18.3887,18.3956,25600.0
2009-07-24 13:45:00,26.42,26.43,26.39,26.41,13100.0,18.3887,18.3956,18.3678,18.3817,13100.0
2009-07-24 13:50:00,26.42,26.46,26.41,26.42,13500.0,18.3887,18.4165,18.3817,18.3887,13500.0
2009-07-24 13:55:00,26.41,26.43,26.4,26.42,4800.0,18.3817,18.3956,18.3747,18.3887,4800.0
2009-07-24 14:00:00,26.43,26.44,26.41,26.43,21600.0,18.3956,18.4026,18.3817,18.3956,21600.0
2009-07-24 14:05:00,26.44,26.45,26.43,26.45,19300.0,18.4026,18.4095,18.3956,18.4095,19300.0
2009-07-24 14:10:00,26.45,26.45,26.44,26.45,14800.0,18.4095,18.4095,18.4026,18.4095,14800.0
2009-07-24 14:15:00,26.44,26.47,26.37,26.37,31700.0,18.4026,18.4235,18.3539,18.3539,31700.0
2009-07-24 14:20:00,26.36,26.37,26.34,26.34,12800.0,18.3469,18.3539,18.333,18.333,12800.0
2009-07-24 14:25:00,26.34,26.35,26.34,26.34,8100.0,18.333,18.3399,18.333,18.333,8100.0
2009-07-24 14:30:00,26.35,26.38,26.34,26.37,14600.0,18.3399,18.3608,18.333,18.3539,14600.0
2009-07-24 14:35:00,26.38,26.39,26.36,26.37,11600.0,18.3608,18.3678,18.3469,18.3539,11600.0
2009-07-24 14:40:00,26.37,26.39,26.36,26.39,12400.0,18.3539,18.3678,18.3469,18.3678,12400.0
2009-07-24 14:45:00,26.38,26.44,26.38,26.44,21400.0,18.3608,18.4026,18.3608,18.4026,21400.0
2009-07-24 14:50:00,26.44,26.44,26.35,26.38,19000.0,18.4026,18.4026,18.3399,18.3608,19000.0
2009-07-24 14:55:00,26.39,26.41,26.37,26.38,13100.0,18.3678,18.3817,18.3539,18.3608,13100.0
2009-07-24 15:00:00,26.38,26.4,26.37,26.4,22500.0,18.3608,18.3747,18.3539,18.3747,22500.0
2009-07-24 15:05:00,26.39,26.4,26.39,26.4,7000.0,18.3678,18.3747,18.3678,18.3747,7000.0
2009-07-24 15:10:00,26.4,26.41,26.38,26.38,25100.0,18.3747,18.3817,18.3608,18.3608,25100.0
2009-07-24 15:15:00,26.38,26.39,26.33,26.34,19300.0,18.3608,18.3678,18.326,18.333,19300.0
2009-07-24 15:20:00,26.34,26.41,26.33,26.39,48400.0,18.333,18.3817,18.326,18.3678,48400.0
2009-07-24 15:25:00,26.39,26.43,26.38,26.42,28300.0,18.3678,18.3956,18.3608,18.3887,28300.0
2009-07-24 15:30:00,26.42,26.42,26.38,26.41,33900.0,18.3887,18.3887,18.3608,18.3817,33900.0
2009-07-24 15:35:00,26.41,26.42,26.4,26.42,34400.0,18.3817,18.3887,18.3747,18.3887,34400.0
2009-07-24 15:40:00,26.42,26.45,26.41,26.44,29200.0,18.3887,18.4095,18.3817,18.4026,29200.0
2009-07-24 15:45:00,26.44,26.47,26.44,26.45,76100.0,18.4026,18.4235,18.4026,18.4095,76100.0
2009-07-24 15:50:00,26.45,26.47,26.44,26.47,59900.0,18.4095,18.4235,18.4026,18.4235,59900.0
2009-07-24 15:55:00,26.47,26.49,26.45,26.46,115800.0,18.4235,18.4374,18.4095,18.4165,115800.0
2009-07-27 09:30:00,26.49,26.5,26.25,26.5,30300.0,18.4374,18.4443,18.2703,18.4443,30300.0
2009-07-27 09:35:00,26.5,26.55,26.42,26.42,25500.0,18.4443,18.4791,18.3887,18.3887,25500.0
2009-07-27 09:40:00,26.42,26.48,26.31,26.41,33100.0,18.3887,18.4304,18.3121,18.3817,33100.0
2009-07-27 09:45:00,26.4,26.48,26.4,26.44,7900.0,18.3747,18.4304,18.3747,18.4026,7900.0
2009-07-27 09:50:00,26.46,26.47,26.41,26.45,9900.0,18.4165,18.4235,18.3817,18.4095,9900.0
2009-07-27 09:55:00,26.41,26.45,26.35,26.35,16300.0,18.3817,18.4095,18.3399,18.3399,16300.0
2009-07-27 10:00:00,26.38,26.53,26.38,26.48,24700.0,18.3608,18.4652,18.3608,18.4304,24700.0
2009-07-27 10:05:00,26.46,26.5,26.42,26.46,21600.0,18.4165,18.4443,18.3887,18.4165,21600.0
2009-07-27 10:10:00,26.46,26.46,26.28,26.29,24300.0,18.4165,18.4165,18.2912,18.2982,24300.0
2009-07-27 10:15:00,26.28,26.3,26.17,26.2,14800.0,18.2912,18.3051,18.2147,18.2355,14800.0
2009-07-27 10:20:00,26.2,26.27,26.19,26.23,8800.0,18.2355,18.2843,18.2286,18.2564,8800.0
2009-07-27 10:25:00,26.23,26.27,26.22,26.24,20400.0,18.2564,18.2843,18.2495,18.2634,20400.0
2009-07-27 10:30:00,26.24,26.27,26.23,26.25,15000.0,18.2634,18.2843,18.2564,18.2703,15000.0
2009-07-27 10:35:00,26.25,26.27,26.2,26.22,20300.0,18.2703,18.2843,18.2355,18.2495,20300.0
2009-07-27 10:40:00,26.2,26.23,26.19,26.2,10000.0,18.2355,18.2564,18.2286,18.2355,10000.0
2009-07-27 10:45:00,26.19,26.26,26.18,26.2,20900.0,18.2286,18.2773,18.2216,18.2355,20900.0
2009-07-27 10:50:00,26.2,26.21,26.14,26.15,121700.0,18.2355,18.2425,18.1938,18.2007,121700.0
2009-07-27 10:55:00,26.14,26.15,26.07,26.09,36000.0,18.1938,18.2007,18.1451,18.159,36000.0
2009-07-27 11:00:00,26.08,26.11,26.06,26.09,23700.0,18.152,18.1729,18.1381,18.159,23700.0
2009-07-27 11:05:00,26.09,26.11,26.07,26.1,12700.0,18.159,18.1729,18.1451,18.1659,12700.0
2009-07-27 11:10:00,26.1,26.1,26.08,26.09,9900.0,18.1659,18.1659,18.152,18.159,9900.0
2009-07-27 11:15:00,26.08,26.1,26.07,26.07,15900.0,18.152,18.1659,18.1451,18.1451,15900.0
2009-07-27 11:20:00,26.08,26.16,26.07,26.14,30100.0,18.152,18.2077,18.1451,18.1938,30100.0
2009-07-27 11:25:00,26.15,26.15,26.1,26.12,35600.0,18.2007,18.2007,18.1659,18.1799,35600.0
2009-07-27 11:30:00,26.11,26.14,26.1,26.14,43000.0,18.1729,18.1938,18.1659,18.1938,43000.0
2009-07-27 11:35:00,26.15,26.19,26.15,26.19,12100.0,18.2007,18.2286,18.2007,18.2286,12100.0
2009-07-27 11:40:00,26.19,26.22,26.17,26.22,16500.0,18.2286,18.2495,18.2147,18.2495,16500.0
2009-07-27 11:45:00,26.22,26.25,26.21,26.23,11800.0,18.2495,18.2703,18.2425,18.2564,11800.0
2009-07-27 11:50:00,26.23,26.23,26.18,26.21,35700.0,18.2564,18.2564,18.2216,18.2425,35700.0
2009-07-27 11:55:00,26.21,26.21,26.15,26.15,13500.0,18.2425,18.2425,18.2007,18.2007,13500.0
2009-07-27 12:00:00,26.15,26.15,26.08,26.08,29100.0,18.2007,18.2007,18.152,18.152,29100.0
2009-07-27 12:05:00,26.08,26.09,26.05,26.08,7000.0,18.152,18.159,18.1311,18.152,7000.0
2009-07-27 12:10:00,26.06,26.08,26.06,26.07,9200.0,18.1381,18.152,18.1381,18.1451,9200.0
2009-07-27 12:15:00,26.07,26.15,26.07,26.15,9900.0,18.1451,18.2007,18.1451,18.2007,9900.0
2009-07-27 12:20:00,26.15,26.16,26.14,26.16,9400.0,18.2007,18.2077,18.1938,18.2077,9400.0
2009-07-27 12:25:00,26.15,26.15,26.09,26.14,24500.0,18.2007,18.2007,18.159,18.1938,24500.0
2009-07-27 12:30:00,26.14,26.15,26.13,26.14,6200.0,18.1938,18.2007,18.1868,18.1938,6200.0
2009-07-27 12:35:00,26.14,26.16,26.13,26.14,17600.0,18.1938,18.2077,18.1868,18.1938,17600.0
2009-07-27 12:40:00,26.15,26.16,26.12,26.15,24400.0,18.2007,18.2077,18.1799,18.2007,24400.0
2009-07-27 12:45:00,26.15,26.16,26.11,26.13,19400.0,18.2007,18.2077,18.1729,18.1868,19400.0
2009-07-27 12:50:00,26.12,26.16,26.1,26.1,27500.0,18.1799,18.2077,18.1659,18.1659,27500.0
2009-07-27 12:55:00,26.1,26.19,26.1,26.19,9100.0,18.1659,18.2286,18.1659,18.2286,9100.0
2009-07-27 13:00:00,26.19,26.21,26.18,26.2,19000.0,18.2286,18.2425,18.2216,18.2355,19000.0
2009-07-27 13:05:00,26.2,26.21,26.18,26.19,7300.0,18.2355,18.2425,18.2216,18.2286,7300.0
2009-07-27 13:10:00,26.2,26.2,26.18,26.19,12100.0,18.2355,18.2355,18.2216,18.2286,12100.0
2009-07-27 13:15:00,26.18,26.2,26.16,26.19,12000.0,18.2216,18.2355,18.2077,18.2286,12000.0
2009-07-27 13:20:00,26.18,26.19,26.15,26.16,12300.0,18.2216,18.2286,18.2007,18.2077,12300.0
2009-07-27 13:25:00,26.15,26.17,26.13,26.16,7100.0,18.2007,18.2147,18.1868,18.2077,7100.0
2009-07-27 13:30:00,26.16,26.21,26.15,26.2,14300.0,18.2077,18.2425,18.2007,18.2355,14300.0
2009-07-27 13:35:00,26.2,26.21,26.19,26.2,11400.0,18.2355,18.2425,18.2286,18.2355,11400.0
2009-07-27 13:40:00,26.2,26.21,26.19,26.2,21400.0,18.2355,18.2425,18.2286,18.2355,21400.0
2009-07-27 13:45:00,26.2,26.22,26.19,26.21,17200.0,18.2355,18.2495,18.2286,18.2425,17200.0
2009-07-27 13:50:00,26.21,26.23,26.2,26.22,12500.0,18.2425,18.2564,18.2355,18.2495,12500.0
2009-07-27 13:55:00,26.23,26.24,26.21,26.22,23300.0,18.2564,18.2634,18.2425,18.2495,23300.0
2009-07-27 14:00:00,26.23,26.23,26.18,26.19,22100.0,18.2564,18.2564,18.2216,18.2286,22100.0
2009-07-27 14:05:00,26.18,26.21,26.18,26.19,28800.0,18.2216,18.2425,18.2216,18.2286,28800.0
2009-07-27 14:10:00,26.18,26.2,26.14,26.16,108900.0,18.2216,18.2355,18.1938,18.2077,108900.0
2009-07-27 14:15:00,26.16,26.17,26.13,26.17,28500.0,18.2077,18.2147,18.1868,18.2147,28500.0
2009-07-27 14:20:00,26.17,26.17,26.15,26.15,16800.0,18.2147,18.2147,18.2007,18.2007,16800.0
2009-07-27 14:25:00,26.15,26.16,26.14,26.16,19100.0,18.2007,18.2077,18.1938,18.2077,19100.0
2009-07-27 14:30:00,26.16,26.17,26.15,26.17,15200.0,18.2077,18.2147,18.2007,18.2147,15200.0
2009-07-27 14:35:00,26.17,26.23,26.17,26.23,22400.0,18.2147,18.2564,18.2147,18.2564,22400.0
2009-07-27 14:40:00,26.23,26.31,26.22,26.31,18000.0,18.2564,18.3121,18.2495,18.3121,18000.0
2009-07-27 14:45:00,26.3,26.33,26.29,26.31,21700.0,18.3051,18.326,18.2982,18.3121,21700.0
2009-07-27 14:50:00,26.31,26.33,26.29,26.33,15400.0,18.3121,18.326,18.2982,18.326,15400.0
2009-07-27 14:55:00,26.33,26.36,26.33,26.34,14400.0,18.326,18.3469,18.326,18.333,14400.0
2009-07-27 15:00:00,26.35,26.37,26.34,26.36,19500.0,18.3399,18.3539,18.333,18.3469,19500.0
2009-07-27 15:05:00,26.35,26.4,26.35,26.39,24500.0,18.3399,18.3747,18.3399,18.3678,24500.0
2009-07-27 15:10:00,26.38,26.39,26.34,26.36,19700.0,18.3608,18.3678,18.333,18.3469,19700.0
2009-07-27 15:15:00,26.36,26.39,26.32,26.32,31100.0,18.3469,18.3678,18.3191,18.3191,31100.0
2009-07-27 15:20:00,26.32,26.35,26.31,26.31,19000.0,18.3191,18.3399,18.3121,18.3121,19000.0
2009-07-27 15:25:00,26.32,26.39,26.31,26.38,22900.0,18.3191,18.3678,18.3121,18.3608,22900.0
2009-07-27 15:30:00,26.37,26.42,26.37,26.39,30400.0,18.3539,18.3887,18.3539,18.3678,30400.0
2009-07-27 15:35:00,26.39,26.4,26.36,26.4,27900.0,18.3678,18.3747,18.3469,18.3747,27900.0
2009-07-27 15:40:00,26.4,26.41,26.37,26.4,31800.0,18.3747,18.3817,18.3539,18.3747,31800.0
2009-07-27 15:45:00,26.39,26.41,26.36,26.4,34300.0,18.3678,18.3817,18.3469,18.3747,34300.0
2009-07-27 15:50:00,26.41,26.45,26.39,26.45,43500.0,18.3817,18.4095,18.3678,18.4095,43500.0
2009-07-27 15:55:00,26.44,26.49,26.44,26.49,50500.0,18.4026,18.4374,18.4026,18.4374,50500.0
2009-07-28 09:30:00,26.39,26.47,26.26,26.3,19700.0,18.3678,18.4235,18.2773,18.3051,19700.0
2009-07-28 09:35:00,26.3,26.48,26.25,26.3,18700.0,18.3051,18.4304,18.2703,18.3051,18700.0
2009-07-28 09:40:00,26.3,26.46,26.3,26.4,17200.0,18.3051,18.4165,18.3051,18.3747,17200.0
2009-07-28 09:45:00,26.42,26.5,26.42,26.47,34700.0,18.3887,18.4443,18.3887,18.4235,34700.0
2009-07-28 09:50:00,26.46,26.61,26.45,26.61,26800.0,18.4165,18.5209,18.4095,18.5209,26800.0
2009-07-28 09:55:00,26.62,26.62,26.53,26.59,22700.0,18.5279,18.5279,18.4652,18.507,22700.0
2009-07-28 10:00:00,26.58,26.58,26.42,26.42,19600.0,18.5,18.5,18.3887,18.3887,19600.0
2009-07-28 10:05:00,26.41,26.42,26.37,26.4,7900.0,18.3817,18.3887,18.3539,18.3747,7900.0
2009-07-28 10:10:00,26.41,26.44,26.24,26.27,25900.0,18.3817,18.4026,18.2634,18.2843,25900.0
2009-07-28 10:15:00,26.28,26.33,26.25,26.28,27700.0,18.2912,18.326,18.2703,18.2912,27700.0
2009-07-28 10:20:00,26.27,26.29,26.23,26.27,32600.0,18.2843,18.2982,18.2564,18.2843,32600.0
2009-07-28 10:25:00,26.27,26.33,26.26,26.32,14700.0,18.2843,18.326,18.2773,18.3191,14700.0
2009-07-28 10:30:00,26.32,26.42,26.32,26.41,11600.0,18.3191,18.3887,18.3191,18.3817,11600.0
2009-07-28 10:35:00,26.41,26.46,26.36,26.46,16200.0,18.3817,18.4165,18.3469,18.4165,16200.0
2009-07-28 10:40:00,26.45,26.47,26.42,26.47,8100.0,18.4095,18.4235,18.3887,18.4235,8100.0
2009-07-28 10:45:00,26.47,26.54,26.47,26.53,10700.0,18.4235,18.4722,18.4235,18.4652,10700.0
2009-07-28 10:50:00,26.53,26.56,26.52,26.52,8800.0,18.4652,18.4861,18.4583,18.4583,8800.0
2009-07-28 10:55:00,26.53,26.55,26.49,26.55,11700.0,18.4652,18.4791,18.4374,18.4791,11700.0
2009-07-28 11:00:00,26.55,26.55,26.5,26.52,20200.0,18.4791,18.4791,18.4443,18.4583,20200.0
2009-07-28 11:05:00,26.51,26.52,26.35,26.38,29800.0,18.4513,18.4583,18.3399,18.3608,29800.0
2009-07-28 11:10:00,26.38,26.39,26.37,26.39,11200.0,18.3608,18.3678,18.3539,18.3678,11200.0
2009-07-28 11:15:00,26.39,26.44,26.39,26.43,18400.0,18.3678,18.4026,18.3678,18.3956,18400.0
2009-07-28 11:20:00,26.44,26.45,26.44,26.45,7600.0,18.4026,18.4095,18.4026,18.4095,7600.0
2009-07-28 11:25:00,26.45,26.46,26.43,26.44,14000.0,18.4095,18.4165,18.3956,18.4026,14000.0
2009-07-28 11:30:00,26.43,26.44,26.37,26.38,14900.0,18.3956,18.4026,18.3539,18.3608,14900.0
2009-07-28 11:35:00,26.39,26.4,26.36,26.4,13600.0,18.3678,18.3747,18.3469,18.3747,13600.0
2009-07-28 11:40:00,26.4,26.43,26.36,26.36,33700.0,18.3747,18.3956,18.3469,18.3469,33700.0
2009-07-28 11:45:00,26.36,26.39,26.35,26.36,20800.0,18.3469,18.3678,18.3399,18.3469,20800.0
2009-07-28 11:50:00,26.35,26.39,26.32,26.38,25600.0,18.3399,18.3678,18.3191,18.3608,25600.0
2009-07-28 11:55:00,26.39,26.44,26.35,26.43,24800.0,18.3678,18.4026,18.3399,18.3956,24800.0
2009-07-28 12:00:00,26.43,26.45,26.43,26.43,13000.0,18.3956,18.4095,18.3956,18.3956,13000.0
2009-07-28 12:05:00,26.43,26.46,26.42,26.46,8700.0,18.3956,18.4165,18.3887,18.4165,8700.0
2009-07-28 12:10:00,26.46,26.5,26.46,26.49,6800.0,18.4165,18.4443,18.4165,18.4374,6800.0
2009-07-28 12:15:00,26.49,26.49,26.48,26.48,4400.0,18.4374,18.4374,18.4304,18.4304,4400.0
2009-07-28 12:20:00,26.48,26.49,26.44,26.45,6000.0,18.4304,18.4374,18.4026,18.4095,6000.0
2009-07-28 12:25:00,26.44,26.45,26.42,26.42,2400.0,18.4026,18.4095,18.3887,18.3887,2400.0
2009-07-28 12:30:00,26.43,26.44,26.42,26.42,3400.0,18.3956,18.4026,18.3887,18.3887,3400.0
2009-07-28 12:35:00,26.43,26.46,26.42,26.46,10500.0,18.3956,18.4165,18.3887,18.4165,10500.0
2009-07-28 12:40:00,26.46,26.46,26.4,26.4,7300.0,18.4165,18.4165,18.3747,18.3747,7300.0
2009-07-28 12:45:00,26.4,26.42,26.39,26.4,7800.0,18.3747,18.3887,18.3678,18.3747,7800.0
2009-07-28 12:50:00,26.39,26.39,26.38,26.39,5000.0,18.3678,18.3678,18.3608,18.3678,5000.0
2009-07-28 12:55:00,26.38,26.44,26.37,26.43,15000.0,18.3608,18.4026,18.3539,18.3956,15000.0
2009-07-28 13:00:00,26.44,26.44,26.39,26.39,6800.0,18.4026,18.4026,18.3678,18.3678,6800.0
2009-07-28 13:05:00,26.38,26.42,26.37,26.42,10100.0,18.3608,18.3887,18.3539,18.3887,10100.0
2009-07-28 13:10:00,26.42,26.5,26.41,26.48,15600.0,18.3887,18.4443,18.3817,18.4304,15600.0
2009-07-28 13:15:00,26.49,26.5,26.48,26.48,6500.0,18.4374,18.4443,18.4304,18.4304,6500.0
2009-07-28 13:20:00,26.49,26.51,26.48,26.51,3900.0,18.4374,18.4513,18.4304,18.4513,3900.0
2009-07-28 13:25:00,26.51,26.57,26.51,26.55,17600.0,18.4513,18.4931,18.4513,18.4791,17600.0
2009-07-28 13:30:00,26.55,26.56,26.53,26.54,14800.0,18.4791,18.4861,18.4652,18.4722,14800.0
2009-07-28 13:35:00,26.54,26.56,26.53,26.56,11900.0,18.4722,18.4861,18.4652,18.4861,11900.0
2009-07-28 13:40:00,26.55,26.56,26.54,26.55,9100.0,18.4791,18.4861,18.4722,18.4791,9100.0
2009-07-28 13:45:00,26.55,26.56,26.53,26.55,6900.0,18.4791,18.4861,18.4652,18.4791,6900.0
2009-07-28 13:50:00,26.55,26.57,26.54,26.57,25600.0,18.4791,18.4931,18.4722,18.4931,25600.0
2009-07-28 13:55:00,26.57,26.61,26.56,26.61,13500.0,18.4931,18.5209,18.4861,18.5209,13500.0
2009-07-28 14:00:00,26.61,26.61,26.6,26.61,4800.0,18.5209,18.5209,18.5139,18.5209,4800.0
2009-07-28 14:05:00,26.61,26.61,26.6,26.61,5500.0,18.5209,18.5209,18.5139,18.5209,5500.0
2009-07-28 14:10:00,26.61,26.62,26.6,26.62,18100.0,18.5209,18.5279,18.5139,18.5279,18100.0
2009-07-28 14:15:00,26.62,26.63,26.61,26.62,11600.0,18.5279,18.5348,18.5209,18.5279,11600.0
2009-07-28 14:20:00,26.62,26.64,26.62,26.64,24200.0,18.5279,18.5418,18.5279,18.5418,24200.0
2009-07-28 14:25:00,26.64,26.64,26.63,26.63,17200.0,18.5418,18.5418,18.5348,18.5348,17200.0
2009-07-28 14:30:00,26.63,26.75,26.63,26.75,54300.0,18.5348,18.6183,18.5348,18.6183,54300.0
2009-07-28 14:35:00,26.74,26.75,26.68,26.68,38400.0,18.6114,18.6183,18.5696,18.5696,38400.0
2009-07-28 14:40:00,26.69,26.7,26.62,26.64,34300.0,18.5766,18.5835,18.5279,18.5418,34300.0
2009-07-28 14:45:00,26.65,26.65,26.62,26.62,24500.0,18.5487,18.5487,18.5279,18.5279,24500.0
2009-07-28 14:50:00,26.62,26.63,26.57,26.57,22500.0,18.5279,18.5348,18.4931,18.4931,22500.0
2009-07-28 14:55:00,26.58,26.6,26.56,26.6,19400.0,18.5,18.5139,18.4861,18.5139,19400.0
2009-07-28 15:00:00,26.59,26.6,26.54,26.57,24400.0,18.507,18.5139,18.4722,18.4931,24400.0
2009-07-28 15:05:00,26.58,26.59,26.55,26.55,24400.0,18.5,18.507,18.4791,18.4791,24400.0
2009-07-28 15:10:00,26.56,26.62,26.56,26.62,21000.0,18.4861,18.5279,18.4861,18.5279,21000.0
2009-07-28 15:15:00,26.63,26.63,26.54,26.55,35500.0,18.5348,18.5348,18.4722,18.4791,35500.0
2009-07-28 15:20:00,26.54,26.58,26.52,26.55,25900.0,18.4722,18.5,18.4583,18.4791,25900.0
2009-07-28 15:25:00,26.54,26.62,26.54,26.6,38200.0,18.4722,18.5279,18.4722,18.5139,38200.0
2009-07-28 15:30:00,26.61,26.63,26.58,26.63,41400.0,18.5209,18.5348,18.5,18.5348,41400.0
2009-07-28 15:35:00,26.63,26.63,26.56,26.57,34800.0,18.5348,18.5348,18.4861,18.4931,34800.0
2009-07-28 15:40:00,26.57,26.6,26.52,26.58,74300.0,18.4931,18.5139,18.4583,18.5,74300.0
2009-07-28 15:45:00,26.58,26.59,26.56,26.57,35000.0,18.5,18.507,18.4861,18.4931,35000.0
2009-07-28 15:50:00,26.58,26.59,26.56,26.57,47500.0,18.5,18.507,18.4861,18.4931,47500.0
2009-07-28 15:55:00,26.57,26.61,26.55,26.59,74600.0,18.4931,18.5209,18.4791,18.507,74600.0
2009-07-29 09:30:00,26.44,26.57,26.42,26.56,20200.0,18.4026,18.4931,18.3887,18.4861,20200.0
2009-07-29 09:35:00,26.56,26.56,26.22,26.27,19800.0,18.4861,18.4861,18.2495,18.2843,19800.0
2009-07-29 09:40:00,26.26,26.28,26.12,26.26,31100.0,18.2773,18.2912,18.1799,18.2773,31100.0
2009-07-29 09:45:00,26.27,26.33,26.19,26.19,36600.0,18.2843,18.326,18.2286,18.2286,36600.0
2009-07-29 09:50:00,26.19,26.26,26.13,26.15,19100.0,18.2286,18.2773,18.1868,18.2007,19100.0
2009-07-29 09:55:00,26.15,26.27,26.14,26.27,14500.0,18.2007,18.2843,18.1938,18.2843,14500.0
2009-07-29 10:00:00,26.27,26.38,26.27,26.38,11500.0,18.2843,18.3608,18.2843,18.3608,11500.0
2009-07-29 10:05:00,26.37,26.43,26.35,26.4,33300.0,18.3539,18.3956,18.3399,18.3747,33300.0
2009-07-29 10:10:00,26.42,26.45,26.24,26.3,80900.0,18.3887,18.4095,18.2634,18.3051,80900.0
2009-07-29 10:15:00,26.32,26.32,26.24,26.25,25100.0,18.3191,18.3191,18.2634,18.2703,25100.0
2009-07-29 10:20:00,26.24,26.26,26.15,26.26,37000.0,18.2634,18.2773,18.2007,18.2773,37000.0
2009-07-29 10:25:00,26.25,26.25,26.18,26.22,40400.0,18.2703,18.2703,18.2216,18.2495,40400.0
2009-07-29 10:30:00,26.21,26.22,26.13,26.18,47800.0,18.2425,18.2495,18.1868,18.2216,47800.0
2009-07-29 10:35:00,26.19,26.31,26.16,26.26,66900.0,18.2286,18.3121,18.2077,18.2773,66900.0
2009-07-29 10:40:00,26.26,26.31,26.2,26.2,43600.0,18.2773,18.3121,18.2355,18.2355,43600.0
2009-07-29 10:45:00,26.21,26.26,26.19,26.23,43500.0,18.2425,18.2773,18.2286,18.2564,43500.0
2009-07-29 10:50:00,26.23,26.32,26.22,26.3,38200.0,18.2564,18.3191,18.2495,18.3051,38200.0
2009-07-29 10:55:00,26.3,26.35,26.23,26.35,75200.0,18.3051,18.3399,18.2564,18.3399,75200.0
2009-07-29 11:00:00,26.35,26.35,26.19,26.19,56400.0,18.3399,18.3399,18.2286,18.2286,56400.0
2009-07-29 11:05:00,26.21,26.32,26.21,26.31,21600.0,18.2425,18.3191,18.2425,18.3121,21600.0
2009-07-29 11:10:00,26.31,26.34,26.28,26.28,27500.0,18.3121,18.333,18.2912,18.2912,27500.0
2009-07-29 11:15:00,26.28,26.32,26.24,26.25,30900.0,18.2912,18.3191,18.2634,18.2703,30900.0
2009-07-29 11:20:00,26.25,26.27,26.17,26.17,31900.0,18.2703,18.2843,18.2147,18.2147,31900.0
2009-07-29 11:25:00,26.18,26.26,26.17,26.25,41500.0,18.2216,18.2773,18.2147,18.2703,41500.0
2009-07-29 11:30:00,26.25,26.26,26.23,26.23,19200.0,18.2703,18.2773,18.2564,18.2564,19200.0
2009-07-29 11:35:00,26.23,26.24,26.17,26.17,11700.0,18.2564,18.2634,18.2147,18.2147,11700.0
2009-07-29 11:40:00,26.17,26.2,26.14,26.2,32400.0,18.2147,18.2355,18.1938,18.2355,32400.0
2009-07-29 11:45:00,26.2,26.24,26.19,26.24,33400.0,18.2355,18.2634,18.2286,18.2634,33400.0
2009-07-29 11:50:00,26.24,26.27,26.22,26.27,25200.0,18.2634,18.2843,18.2495,18.2843,25200.0
2009-07-29 11:55:00,26.27,26.29,26.26,26.29,39200.0,18.2843,18.2982,18.2773,18.2982,39200.0
2009-07-29 12:00:00,26.3,26.33,26.29,26.29,59300.0,18.3051,18.326,18.2982,18.2982,59300.0
2009-07-29 12:05:00,26.3,26.31,26.28,26.3,22100.0,18.3051,18.3121,18.2912,18.3051,22100.0
2009-07-29 12:10:00,26.3,26.31,26.25,26.26,27800.0,18.3051,18.3121,18.2703,18.2773,27800.0
2009-07-29 12:15:00,26.27,26.28,26.26,26.27,22200.0,18.2843,18.2912,18.2773,18.2843,22200.0
2009-07-29 12:20:00,26.27,26.28,26.22,26.24,20200.0,18.2843,18.2912,18.2495,18.2634,20200.0
2009-07-29 12:25:00,26.24,26.26,26.23,26.24,10500.0,18.2634,18.2773,18.2564,18.2634,10500.0
2009-07-29 12:30:00,26.25,26.26,26.22,26.24,22200.0,18.2703,18.2773,18.2495,18.2634,22200.0
2009-07-29 12:35:00,26.24,26.27,26.24,26.27,28600.0,18.2634,18.2843,18.2634,18.2843,28600.0
2009-07-29 12:40:00,26.26,26.27,26.25,26.26,10300.0,18.2773,18.2843,18.2703,18.2773,10300.0
2009-07-29 12:45:00,26.26,26.26,26.21,26.21,11100.0,18.2773,18.2773,18.2425,18.2425,11100.0
2009-07-29 12:50:00,26.22,26.22,26.17,26.17,17100.0,18.2495,18.2495,18.2147,18.2147,17100.0
2009-07-29 12:55:00,26.17,26.17,26.11,26.11,24600.0,18.2147,18.2147,18.1729,18.1729,24600.0
2009-07-29 13:00:00,26.11,26.12,26.05,26.12,49000.0,18.1729,18.1799,18.1311,18.1799,49000.0
2009-07-29 13:05:00,26.11,26.13,26.07,26.1,29900.0,18.1729,18.1868,18.1451,18.1659,29900.0
2009-07-29 13:10:00,26.09,26.12,26.05,26.12,32900.0,18.159,18.1799,18.1311,18.1799,32900.0
2009-07-29 13:15:00,26.12,26.16,26.1,26.13,20100.0,18.1799,18.2077,18.1659,18.1868,20100.0
2009-07-29 13:20:00,26.13,26.14,26.1,26.1,18600.0,18.1868,18.1938,18.1659,18.1659,18600.0
2009-07-29 13:25:00,26.1,26.12,26.02,26.07,39500.0,18.1659,18.1799,18.1103,18.1451,39500.0
2009-07-29 13:30:00,26.07,26.08,26.03,26.06,40900.0,18.1451,18.152,18.1172,18.1381,40900.0
2009-07-29 13:35:00,26.06,26.14,26.05,26.14,66400.0,18.1381,18.1938,18.1311,18.1938,66400.0
2009-07-29 13:40:00,26.14,26.15,26.08,26.13,85800.0,18.1938,18.2007,18.152,18.1868,85800.0
2009-07-29 13:45:00,26.13,26.13,26.1,26.13,39900.0,18.1868,18.1868,18.1659,18.1868,39900.0
2009-07-29 13:50:00,26.14,26.15,26.11,26.14,30300.0,18.1938,18.2007,18.1729,18.1938,30300.0
2009-07-29 13:55:00,26.13,26.19,26.13,26.19,34400.0,18.1868,18.2286,18.1868,18.2286,34400.0
2009-07-29 14:00:00,26.19,26.23,26.12,26.17,74000.0,18.2286,18.2564,18.1799,18.2147,74000.0
2009-07-29 14:05:00,26.17,26.19,26.13,26.19,69000.0,18.2147,18.2286,18.1868,18.2286,69000.0
2009-07-29 14:10:00,26.19,26.19,26.13,26.17,64300.0,18.2286,18.2286,18.1868,18.2147,64300.0
2009-07-29 14:15:00,26.17,26.22,26.17,26.21,32500.0,18.2147,18.2495,18.2147,18.2425,32500.0
2009-07-29 14:20:00,26.2,26.25,26.16,26.2,48900.0,18.2355,18.2703,18.2077,18.2355,48900.0
2009-07-29 14:25:00,26.2,26.28,26.18,26.23,68500.0,18.2355,18.2912,18.2216,18.2564,68500.0
2009-07-29 14:30:00,26.23,26.32,26.19,26.32,53200.0,18.2564,18.3191,18.2286,18.3191,53200.0
2009-07-29 14:35:00,26.32,26.32,26.22,26.23,41700.0,18.3191,18.3191,18.2495,18.2564,41700.0
2009-07-29 14:40:00,26.23,26.27,26.22,26.23,32100.0,18.2564,18.2843,18.2495,18.2564,32100.0
2009-07-29 14:45:00,26.23,26.25,26.16,26.19,36600.0,18.2564,18.2703,18.2077,18.2286,36600.0
2009-07-29 14:50:00,26.2,26.24,26.17,26.24,35400.0,18.2355,18.2634,18.2147,18.2634,35400.0
2009-07-29 14:55:00,26.25,26.25,26.18,26.19,31100.0,18.2703,18.2703,18.2216,18.2286,31100.0
2009-07-29 15:00:00,26.2,26.25,26.16,26.17,67800.0,18.2355,18.2703,18.2077,18.2147,67800.0
2009-07-29 15:05:00,26.17,26.26,26.17,26.22,41900.0,18.2147,18.2773,18.2147,18.2495,41900.0
2009-07-29 15:10:00,26.22,26.27,26.22,26.25,50500.0,18.2495,18.2843,18.2495,18.2703,50500.0
2009-07-29 15:15:00,26.26,26.27,26.2,26.27,62000.0,18.2773,18.2843,18.2355,18.2843,62000.0
2009-07-29 15:20:00,26.27,26.37,26.27,26.36,45000.0,18.2843,18.3539,18.2843,18.3469,45000.0
2009-07-29 15:25:00,26.36,26.37,26.3,26.34,70800.0,18.3469,18.3539,18.3051,18.333,70800.0
2009-07-29 15:30:00,26.34,26.34,26.28,26.32,61700.0,18.333,18.333,18.2912,18.3191,61700.0
2009-07-29 15:35:00,26.33,26.38,26.32,26.34,79100.0,18.326,18.3608,18.3191,18.333,79100.0
2009-07-29 15:40:00,26.33,26.36,26.3,26.36,42100.0,18.326,18.3469,18.3051,18.3469,42100.0
2009-07-29 15:45:00,26.35,26.45,26.35,26.45,45600.0,18.3399,18.4095,18.3399,18.4095,45600.0
2009-07-29 15:50:00,26.45,26.45,26.37,26.37,64800.0,18.4095,18.4095,18.3539,18.3539,64800.0
2009-07-29 15:55:00,26.37,26.42,26.37,26.41,97000.0,18.3539,18.3887,18.3539,18.3817,97000.0
2009-07-30 09:30:00,27.34,27.34,26.81,26.92,70400.0,19.029,19.029,18.6601,18.7367,70400.0
2009-07-30 09:35:00,26.92,27.0,26.9,26.99,51300.0,18.7367,18.7923,18.7227,18.7854,51300.0
2009-07-30 09:40:00,26.96,27.0,26.8,26.86,32900.0,18.7645,18.7923,18.6531,18.6949,32900.0
2009-07-30 09:45:00,26.86,26.88,26.74,26.76,39600.0,18.6949,18.7088,18.6114,18.6253,39600.0
2009-07-30 09:50:00,26.75,26.8,26.71,26.77,32900.0,18.6183,18.6531,18.5905,18.6323,32900.0
2009-07-30 09:55:00,26.77,26.83,26.75,26.79,34800.0,18.6323,18.674,18.6183,18.6462,34800.0
2009-07-30 10:00:00,26.79,26.8,26.69,26.69,60000.0,18.6462,18.6531,18.5766,18.5766,60000.0
2009-07-30 10:05:00,26.69,26.84,26.63,26.8,37000.0,18.5766,18.681,18.5348,18.6531,37000.0
2009-07-30 10:10:00,26.8,26.83,26.65,26.65,57600.0,18.6531,18.674,18.5487,18.5487,57600.0
2009-07-30 10:15:00,26.66,26.72,26.55,26.69,48200.0,18.5557,18.5975,18.4791,18.5766,48200.0
2009-07-30 10:20:00,26.7,26.72,26.65,26.65,22600.0,18.5835,18.5975,18.5487,18.5487,22600.0
2009-07-30 10:25:00,26.65,26.66,26.53,26.55,69700.0,18.5487,18.5557,18.4652,18.4791,69700.0
2009-07-30 10:30:00,26.54,26.56,26.5,26.51,36400.0,18.4722,18.4861,18.4443,18.4513,36400.0
2009-07-30 10:35:00,26.51,26.56,26.51,26.53,41800.0,18.4513,18.4861,18.4513,18.4652,41800.0
2009-07-30 10:40:00,26.53,26.55,26.42,26.55,75000.0,18.4652,18.4791,18.3887,18.4791,75000.0
2009-07-30 10:45:00,26.54,26.55,26.49,26.52,72400.0,18.4722,18.4791,18.4374,18.4583,72400.0
2009-07-30 10:50:00,26.52,26.54,26.47,26.48,50600.0,18.4583,18.4722,18.4235,18.4304,50600.0
2009-07-30 10:55:00,26.48,26.51,26.47,26.5,38400.0,18.4304,18.4513,18.4235,18.4443,38400.0
2009-07-30 11:00:00,26.5,26.54,26.47,26.51,84200.0,18.4443,18.4722,18.4235,18.4513,84200.0
2009-07-30 11:05:00,26.51,26.52,26.41,26.42,56600.0,18.4513,18.4583,18.3817,18.3887,56600.0
2009-07-30 11:10:00,26.42,26.49,26.39,26.41,53100.0,18.3887,18.4374,18.3678,18.3817,53100.0
2009-07-30 11:15:00,26.42,26.45,26.38,26.39,53200.0,18.3887,18.4095,18.3608,18.3678,53200.0
2009-07-30 11:20:00,26.39,26.43,26.38,26.42,30500.0,18.3678,18.3956,18.3608,18.3887,30500.0
2009-07-30 11:25:00,26.42,26.51,26.42,26.5,37600.0,18.3887,18.4513,18.3887,18.4443,37600.0
2009-07-30 11:30:00,26.5,26.64,26.49,26.62,91700.0,18.4443,18.5418,18.4374,18.5279,91700.0
2009-07-30 11:35:00,26.62,26.63,26.6,26.6,26300.0,18.5279,18.5348,18.5139,18.5139,26300.0
2009-07-30 11:40:00,26.61,26.65,26.49,26.5,44000.0,18.5209,18.5487,18.4374,18.4443,44000.0
2009-07-30 11:45:00,26.49,26.57,26.49,26.54,16300.0,18.4374,18.4931,18.4374,18.4722,16300.0
2009-07-30 11:50:00,26.53,26.53,26.42,26.44,13400.0,18.4652,18.4652,18.3887,18.4026,13400.0
2009-07-30 11:55:00,26.43,26.51,26.39,26.46,39000.0,18.3956,18.4513,18.3678,18.4165,39000.0
2009-07-30 12:00:00,26.46,26.5,26.43,26.45,54300.0,18.4165,18.4443,18.3956,18.4095,54300.0
2009-07-30 12:05:00,26.45,26.49,26.44,26.46,17100.0,18.4095,18.4374,18.4026,18.4165,17100.0
2009-07-30 12:10:00,26.46,26.53,26.46,26.52,13200.0,18.4165,18.4652,18.4165,18.4583,13200.0
2009-07-30 12:15:00,26.55,26.59,26.55,26.56,15300.0,18.4791,18.507,18.4791,18.4861,15300.0
2009-07-30 12:20:00,26.56,26.58,26.4,26.4,84900.0,18.4861,18.5,18.3747,18.3747,84900.0
2009-07-30 12:25:00,26.41,26.43,26.4,26.41,11300.0,18.3817,18.3956,18.3747,18.3817,11300.0
2009-07-30 12:30:00,26.42,26.53,26.42,26.53,14800.0,18.3887,18.4652,18.3887,18.4652,14800.0
2009-07-30 12:35:00,26.53,26.55,26.48,26.49,13200.0,18.4652,18.4791,18.4304,18.4374,13200.0
2009-07-30 12:40:00,26.48,26.51,26.48,26.49,6800.0,18.4304,18.4513,18.4304,18.4374,6800.0
2009-07-30 12:45:00,26.49,26.54,26.45,26.45,16300.0,18.4374,18.4722,18.4095,18.4095,16300.0
2009-07-30 12:50:00,26.45,26.46,26.39,26.4,22800.0,18.4095,18.4165,18.3678,18.3747,22800.0
2009-07-30 12:55:00,26.4,26.43,26.39,26.42,22000.0,18.3747,18.3956,18.3678,18.3887,22000.0
2009-07-30 13:00:00,26.41,26.51,26.4,26.43,29100.0,18.3817,18.4513,18.3747,18.3956,29100.0
2009-07-30 13:05:00,26.43,26.43,26.33,26.41,44700.0,18.3956,18.3956,18.326,18.3817,44700.0
2009-07-30 13:10:00,26.41,26.41,26.35,26.36,19600.0,18.3817,18.3817,18.3399,18.3469,19600.0
2009-07-30 13:15:00,26.37,26.37,26.3,26.31,25000.0,18.3539,18.3539,18.3051,18.3121,25000.0
2009-07-30 13:20:00,26.3,26.37,26.3,26.32,19000.0,18.3051,18.3539,18.3051,18.3191,19000.0
2009-07-30 13:25:00,26.32,26.34,26.32,26.32,12300.0,18.3191,18.333,18.3191,18.3191,12300.0
2009-07-30 13:30:00,26.32,26.33,26.27,26.32,31600.0,18.3191,18.326,18.2843,18.3191,31600.0
2009-07-30 13:35:00,26.31,26.34,26.3,26.31,14900.0,18.3121,18.333,18.3051,18.3121,14900.0
2009-07-30 13:40:00,26.3,26.35,26.3,26.34,17500.0,18.3051,18.3399,18.3051,18.333,17500.0
2009-07-30 13:45:00,26.35,26.36,26.2,26.22,99000.0,18.3399,18.3469,18.2355,18.2495,99000.0
2009-07-30 13:50:00,26.22,26.29,26.21,26.26,46000.0,18.2495,18.2982,18.2425,18.2773,46000.0
2009-07-30 13:55:00,26.26,26.26,26.15,26.16,40400.0,18.2773,18.2773,18.2007,18.2077,40400.0
2009-07-30 14:00:00,26.17,26.18,26.14,26.17,31100.0,18.2147,18.2216,18.1938,18.2147,31100.0
2009-07-30 14:05:00,26.16,26.17,26.14,26.17,26100.0,18.2077,18.2147,18.1938,18.2147,26100.0
2009-07-30 14:10:00,26.17,26.23,26.17,26.2,32100.0,18.2147,18.2564,18.2147,18.2355,32100.0
2009-07-30 14:15:00,26.2,26.25,26.18,26.25,21900.0,18.2355,18.2703,18.2216,18.2703,21900.0
2009-07-30 14:20:00,26.25,26.3,26.24,26.3,15800.0,18.2703,18.3051,18.2634,18.3051,15800.0
2009-07-30 14:25:00,26.3,26.36,26.3,26.36,23700.0,18.3051,18.3469,18.3051,18.3469,23700.0
2009-07-30 14:30:00,26.35,26.37,26.29,26.3,23400.0,18.3399,18.3539,18.2982,18.3051,23400.0
2009-07-30 14:35:00,26.3,26.38,26.3,26.37,20300.0,18.3051,18.3608,18.3051,18.3539,20300.0
2009-07-30 14:40:00,26.36,26.38,26.36,26.38,21400.0,18.3469,18.3608,18.3469,18.3608,21400.0
2009-07-30 14:45:00,26.37,26.42,26.37,26.42,19300.0,18.3539,18.3887,18.3539,18.3887,19300.0
2009-07-30 14:50:00,26.42,26.42,26.33,26.37,32100.0,18.3887,18.3887,18.326,18.3539,32100.0
2009-07-30 14:55:00,26.37,26.39,26.34,26.34,18900.0,18.3539,18.3678,18.333,18.333,18900.0
2009-07-30 15:00:00,26.33,26.38,26.32,26.34,25000.0,18.326,18.3608,18.3191,18.333,25000.0
2009-07-30 15:05:00,26.35,26.41,26.34,26.4,23300.0,18.3399,18.3817,18.333,18.3747,23300.0
2009-07-30 15:10:00,26.4,26.4,26.33,26.34,32800.0,18.3747,18.3747,18.326,18.333,32800.0
2009-07-30 15:15:00,26.34,26.35,26.29,26.31,18000.0,18.333,18.3399,18.2982,18.3121,18000.0
2009-07-30 15:20:00,26.3,26.31,26.24,26.25,35400.0,18.3051,18.3121,18.2634,18.2703,35400.0
2009-07-30 15:25:00,26.24,26.27,26.2,26.27,38000.0,18.2634,18.2843,18.2355,18.2843,38000.0
2009-07-30 15:30:00,26.27,26.29,26.25,26.27,18600.0,18.2843,18.2982,18.2703,18.2843,18600.0
2009-07-30 15:35:00,26.26,26.27,26.17,26.19,50000.0,18.2773,18.2843,18.2147,18.2286,50000.0
2009-07-30 15:40:00,26.2,26.26,26.14,26.21,95800.0,18.2355,18.2773,18.1938,18.2425,95800.0
2009-07-30 15:45:00,26.2,26.26,26.16,26.24,77200.0,18.2355,18.2773,18.2077,18.2634,77200.0
2009-07-30 15:50:00,26.24,26.31,26.23,26.24,123200.0,18.2634,18.3121,18.2564,18.2634,123200.0
2009-07-30 15:55:00,26.24,26.34,26.23,26.26,185000.0,18.2634,18.333,18.2564,18.2773,185000.0
2009-07-31 09:30:00,26.23,26.46,26.13,26.45,46700.0,18.2564,18.4165,18.1868,18.4095,46700.0
2009-07-31 09:35:00,26.45,26.62,26.42,26.54,30600.0,18.4095,18.5279,18.3887,18.4722,30600.0
2009-07-31 09:40:00,26.53,26.65,26.53,26.64,50000.0,18.4652,18.5487,18.4652,18.5418,50000.0
2009-07-31 09:45:00,26.64,26.84,26.61,26.84,33300.0,18.5418,18.681,18.5209,18.681,33300.0
2009-07-31 09:50:00,26.84,26.85,26.66,26.72,28200.0,18.681,18.6879,18.5557,18.5975,28200.0
2009-07-31 09:55:00,26.72,26.86,26.71,26.77,41000.0,18.5975,18.6949,18.5905,18.6323,41000.0
2009-07-31 10:00:00,26.76,26.77,26.62,26.74,38400.0,18.6253,18.6323,18.5279,18.6114,38400.0
2009-07-31 10:05:00,26.73,26.74,26.63,26.73,74100.0,18.6044,18.6114,18.5348,18.6044,74100.0
2009-07-31 10:10:00,26.72,26.76,26.66,26.69,52600.0,18.5975,18.6253,18.5557,18.5766,52600.0
2009-07-31 10:15:00,26.68,26.73,26.63,26.69,56100.0,18.5696,18.6044,18.5348,18.5766,56100.0
2009-07-31 10:20:00,26.68,26.69,26.59,26.69,35100.0,18.5696,18.5766,18.507,18.5766,35100.0
2009-07-31 10:25:00,26.68,26.7,26.58,26.58,17800.0,18.5696,18.5835,18.5,18.5,17800.0
2009-07-31 10:30:00,26.57,26.62,26.57,26.59,32400.0,18.4931,18.5279,18.4931,18.507,32400.0
2009-07-31 10:35:00,26.59,26.61,26.52,26.59,23400.0,18.507,18.5209,18.4583,18.507,23400.0
2009-07-31 10:40:00,26.59,26.63,26.54,26.62,28500.0,18.507,18.5348,18.4722,18.5279,28500.0
2009-07-31 10:45:00,26.62,26.65,26.56,26.56,30300.0,18.5279,18.5487,18.4861,18.4861,30300.0
2009-07-31 10:50:00,26.57,26.57,26.54,26.56,15300.0,18.4931,18.4931,18.4722,18.4861,15300.0
2009-07-31 10:55:00,26.56,26.58,26.52,26.56,32900.0,18.4861,18.5,18.4583,18.4861,32900.0
2009-07-31 11:00:00,26.55,26.61,26.53,26.58,29500.0,18.4791,18.5209,18.4652,18.5,29500.0
2009-07-31 11:05:00,26.59,26.62,26.55,26.61,33500.0,18.507,18.5279,18.4791,18.5209,33500.0
2009-07-31 11:10:00,26.6,26.66,26.59,26.65,19700.0,18.5139,18.5557,18.507,18.5487,19700.0
2009-07-31 11:15:00,26.65,26.67,26.57,26.59,19700.0,18.5487,18.5627,18.4931,18.507,19700.0
2009-07-31 11:20:00,26.58,26.63,26.54,26.55,22600.0,18.5,18.5348,18.4722,18.4791,22600.0
2009-07-31 11:25:00,26.54,26.65,26.52,26.57,36000.0,18.4722,18.5487,18.4583,18.4931,36000.0
2009-07-31 11:30:00,26.55,26.59,26.51,26.59,22500.0,18.4791,18.507,18.4513,18.507,22500.0
2009-07-31 11:35:00,26.59,26.64,26.56,26.6,38600.0,18.507,18.5418,18.4861,18.5139,38600.0
2009-07-31 11:40:00,26.61,26.62,26.56,26.59,18800.0,18.5209,18.5279,18.4861,18.507,18800.0
2009-07-31 11:45:00,26.59,26.6,26.57,26.58,14600.0,18.507,18.5139,18.4931,18.5,14600.0
2009-07-31 11:50:00,26.57,26.62,26.55,26.55,65100.0,18.4931,18.5279,18.4791,18.4791,65100.0
2009-07-31 11:55:00,26.55,26.57,26.5,26.53,28900.0,18.4791,18.4931,18.4443,18.4652,28900.0
2009-07-31 12:00:00,26.52,26.54,26.45,26.46,21300.0,18.4583,18.4722,18.4095,18.4165,21300.0
2009-07-31 12:05:00,26.45,26.51,26.43,26.51,11700.0,18.4095,18.4513,18.3956,18.4513,11700.0
2009-07-31 12:10:00,26.51,26.51,26.47,26.48,11200.0,18.4513,18.4513,18.4235,18.4304,11200.0
2009-07-31 12:15:00,26.47,26.53,26.47,26.52,30600.0,18.4235,18.4652,18.4235,18.4583,30600.0
2009-07-31 12:20:00,26.51,26.56,26.49,26.52,40900.0,18.4513,18.4861,18.4374,18.4583,40900.0
2009-07-31 12:25:00,26.52,26.54,26.48,26.5,26400.0,18.4583,18.4722,18.4304,18.4443,26400.0
2009-07-31 12:30:00,26.5,26.5,26.45,26.49,22800.0,18.4443,18.4443,18.4095,18.4374,22800.0
2009-07-31 12:35:00,26.49,26.51,26.46,26.51,11600.0,18.4374,18.4513,18.4165,18.4513,11600.0
2009-07-31 12:40:00,26.51,26.51,26.48,26.5,11500.0,18.4513,18.4513,18.4304,18.4443,11500.0
2009-07-31 12:45:00,26.5,26.51,26.48,26.5,9600.0,18.4443,18.4513,18.4304,18.4443,9600.0
2009-07-31 12:50:00,26.49,26.53,26.48,26.52,14400.0,18.4374,18.4652,18.4304,18.4583,14400.0
2009-07-31 12:55:00,26.52,26.53,26.5,26.53,10000.0,18.4583,18.4652,18.4443,18.4652,10000.0
2009-07-31 13:00:00,26.53,26.53,26.5,26.51,14100.0,18.4652,18.4652,18.4443,18.4513,14100.0
2009-07-31 13:05:00,26.51,26.6,26.5,26.58,39000.0,18.4513,18.5139,18.4443,18.5,39000.0
2009-07-31 13:10:00,26.58,26.62,26.58,26.61,31400.0,18.5,18.5279,18.5,18.5209,31400.0
2009-07-31 13:15:00,26.61,26.61,26.59,26.59,16700.0,18.5209,18.5209,18.507,18.507,16700.0
2009-07-31 13:20:00,26.59,26.59,26.57,26.59,16300.0,18.507,18.507,18.4931,18.507,16300.0
2009-07-31 13:25:00,26.59,26.64,26.58,26.63,19800.0,18.507,18.5418,18.5,18.5348,19800.0
2009-07-31 13:30:00,26.64,26.66,26.61,26.62,16400.0,18.5418,18.5557,18.5209,18.5279,16400.0
2009-07-31 13:35:00,26.61,26.61,26.59,26.61,8400.0,18.5209,18.5209,18.507,18.5209,8400.0
2009-07-31 13:40:00,26.6,26.67,26.6,26.67,18400.0,18.5139,18.5627,18.5139,18.5627,18400.0
2009-07-31 13:45:00,26.67,26.67,26.64,26.64,9900.0,18.5627,18.5627,18.5418,18.5418,9900.0
2009-07-31 13:50:00,26.64,26.64,26.59,26.6,15200.0,18.5418,18.5418,18.507,18.5139,15200.0
2009-07-31 13:55:00,26.61,26.63,26.59,26.61,21800.0,18.5209,18.5348,18.507,18.5209,21800.0
2009-07-31 14:00:00,26.61,26.62,26.59,26.61,59800.0,18.5209,18.5279,18.507,18.5209,59800.0
2009-07-31 14:05:00,26.6,26.66,26.6,26.62,142600.0,18.5139,18.5557,18.5139,18.5279,142600.0
2009-07-31 14:10:00,26.61,26.64,26.6,26.64,51700.0,18.5209,18.5418,18.5139,18.5418,51700.0
2009-07-31 14:15:00,26.64,26.66,26.64,26.65,22000.0,18.5418,18.5557,18.5418,18.5487,22000.0
2009-07-31 14:20:00,26.64,26.65,26.62,26.65,25400.0,18.5418,18.5487,18.5279,18.5487,25400.0
2009-07-31 14:25:00,26.65,26.71,26.64,26.71,25200.0,18.5487,18.5905,18.5418,18.5905,25200.0
2009-07-31 14:30:00,26.7,26.71,26.69,26.71,11000.0,18.5835,18.5905,18.5766,18.5905,11000.0
2009-07-31 14:35:00,26.7,26.71,26.63,26.64,30600.0,18.5835,18.5905,18.5348,18.5418,30600.0
2009-07-31 14:40:00,26.64,26.66,26.57,26.6,155800.0,18.5418,18.5557,18.4931,18.5139,155800.0
2009-07-31 14:45:00,26.6,26.6,26.53,26.57,42500.0,18.5139,18.5139,18.4652,18.4931,42500.0
2009-07-31 14:50:00,26.57,26.57,26.53,26.53,25600.0,18.4931,18.4931,18.4652,18.4652,25600.0
2009-07-31 14:55:00,26.53,26.54,26.49,26.51,31600.0,18.4652,18.4722,18.4374,18.4513,31600.0
2009-07-31 15:00:00,26.51,26.56,26.5,26.56,29700.0,18.4513,18.4861,18.4443,18.4861,29700.0
2009-07-31 15:05:00,26.56,26.61,26.56,26.6,48900.0,18.4861,18.5209,18.4861,18.5139,48900.0
2009-07-31 15:10:00,26.6,26.62,26.6,26.62,10100.0,18.5139,18.5279,18.5139,18.5279,10100.0
2009-07-31 15:15:00,26.62,26.65,26.61,26.64,18900.0,18.5279,18.5487,18.5209,18.5418,18900.0
2009-07-31 15:20:00,26.65,26.69,26.65,26.69,29400.0,18.5487,18.5766,18.5487,18.5766,29400.0
2009-07-31 15:25:00,26.69,26.75,26.66,26.69,43200.0,18.5766,18.6183,18.5557,18.5766,43200.0
2009-07-31 15:30:00,26.7,26.7,26.58,26.64,107900.0,18.5835,18.5835,18.5,18.5418,107900.0
2009-07-31 15:35:00,26.65,26.66,26.6,26.62,39000.0,18.5487,18.5557,18.5139,18.5279,39000.0
2009-07-31 15:40:00,26.62,26.63,26.57,26.6,94400.0,18.5279,18.5348,18.4931,18.5139,94400.0
2009-07-31 15:45:00,26.61,26.66,26.6,26.65,63000.0,18.5209,18.5557,18.5139,18.5487,63000.0
2009-07-31 15:50:00,26.64,26.64,26.59,26.64,104300.0,18.5418,18.5418,18.507,18.5418,104300.0
2009-07-31 15:55:00,26.63,26.64,26.6,26.61,76400.0,18.5348,18.5418,18.5139,18.5209,76400.0
2009-08-03 09:30:00,26.78,26.78,26.41,26.55,58300.0,18.6392,18.6392,18.3817,18.4791,58300.0
2009-08-03 09:35:00,26.59,26.75,26.44,26.47,47600.0,18.507,18.6183,18.4026,18.4235,47600.0
2009-08-03 09:40:00,26.46,26.51,26.26,26.33,60700.0,18.4165,18.4513,18.2773,18.326,60700.0
2009-08-03 09:45:00,26.33,26.34,26.13,26.14,65600.0,18.326,18.333,18.1868,18.1938,65600.0
2009-08-03 09:50:00,26.15,26.22,26.09,26.18,49700.0,18.2007,18.2495,18.159,18.2216,49700.0
2009-08-03 09:55:00,26.18,26.22,26.12,26.21,49600.0,18.2216,18.2495,18.1799,18.2425,49600.0
2009-08-03 10:00:00,26.22,26.31,26.16,26.2,135200.0,18.2495,18.3121,18.2077,18.2355,135200.0
2009-08-03 10:05:00,26.19,26.23,26.06,26.06,103900.0,18.2286,18.2564,18.1381,18.1381,103900.0
2009-08-03 10:10:00,26.06,26.15,25.99,26.13,41500.0,18.1381,18.2007,18.0894,18.1868,41500.0
2009-08-03 10:15:00,26.16,26.17,26.09,26.13,22700.0,18.2077,18.2147,18.159,18.1868,22700.0
2009-08-03 10:20:00,26.13,26.16,26.09,26.1,25700.0,18.1868,18.2077,18.159,18.1659,25700.0
2009-08-03 10:25:00,26.11,26.17,26.08,26.13,38700.0,18.1729,18.2147,18.152,18.1868,38700.0
2009-08-03 10:30:00,26.14,26.17,26.1,26.13,46200.0,18.1938,18.2147,18.1659,18.1868,46200.0
2009-08-03 10:35:00,26.13,26.16,26.09,26.1,42400.0,18.1868,18.2077,18.159,18.1659,42400.0
2009-08-03 10:40:00,26.1,26.11,25.84,25.85,97600.0,18.1659,18.1729,17.985,17.9919,97600.0
2009-08-03 10:45:00,25.86,25.86,25.56,25.59,241500.0,17.9989,17.9989,17.7901,17.811,241500.0
2009-08-03 10:50:00,25.59,25.6,25.46,25.46,119700.0,17.811,17.8179,17.7205,17.7205,119700.0
2009-08-03 10:55:00,25.5,25.54,25.32,25.38,182800.0,17.7483,17.7762,17.623,17.6648,182800.0
2009-08-03 11:00:00,25.38,25.61,25.37,25.59,154300.0,17.6648,17.8249,17.6578,17.811,154300.0
2009-08-03 11:05:00,25.59,25.61,25.52,25.52,65800.0,17.811,17.8249,17.7623,17.7623,65800.0
2009-08-03 11:10:00,25.52,25.53,25.5,25.51,76000.0,17.7623,17.7692,17.7483,17.7553,76000.0
2009-08-03 11:15:00,25.51,25.56,25.4,25.55,199400.0,17.7553,17.7901,17.6787,17.7831,199400.0
2009-08-03 11:20:00,25.55,25.67,25.55,25.65,66700.0,17.7831,17.8667,17.7831,17.8527,66700.0
2009-08-03 11:25:00,25.65,25.65,25.4,25.54,66000.0,17.8527,17.8527,17.6787,17.7762,66000.0
2009-08-03 11:30:00,25.55,25.59,25.55,25.59,27400.0,17.7831,17.811,17.7831,17.811,27400.0
2009-08-03 11:35:00,25.59,25.61,25.58,25.58,46900.0,17.811,17.8249,17.804,17.804,46900.0
2009-08-03 11:40:00,25.58,25.59,25.52,25.57,21200.0,17.804,17.811,17.7623,17.7971,21200.0
2009-08-03 11:45:00,25.58,25.59,25.55,25.57,19300.0,17.804,17.811,17.7831,17.7971,19300.0
2009-08-03 11:50:00,25.58,25.6,25.57,25.58,47900.0,17.804,17.8179,17.7971,17.804,47900.0
2009-08-03 11:55:00,25.58,25.59,25.53,25.54,21000.0,17.804,17.811,17.7692,17.7762,21000.0
2009-08-03 12:00:00,25.54,25.57,25.53,25.55,35700.0,17.7762,17.7971,17.7692,17.7831,35700.0
2009-08-03 12:05:00,25.56,25.63,25.55,25.6,122700.0,17.7901,17.8388,17.7831,17.8179,122700.0
2009-08-03 12:10:00,25.6,25.65,25.6,25.62,45700.0,17.8179,17.8527,17.8179,17.8319,45700.0
2009-08-03 12:15:00,25.61,25.72,25.6,25.72,41900.0,17.8249,17.9015,17.8179,17.9015,41900.0
2009-08-03 12:20:00,25.72,25.73,25.65,25.65,35800.0,17.9015,17.9084,17.8527,17.8527,35800.0
2009-08-03 12:25:00,25.66,25.71,25.62,25.64,131600.0,17.8597,17.8945,17.8319,17.8458,131600.0
2009-08-03 12:30:00,25.65,25.66,25.62,25.64,102900.0,17.8527,17.8597,17.8319,17.8458,102900.0
2009-08-03 12:35:00,25.65,25.65,25.52,25.53,260800.0,17.8527,17.8527,17.7623,17.7692,260800.0
2009-08-03 12:40:00,25.53,25.6,25.52,25.6,30100.0,17.7692,17.8179,17.7623,17.8179,30100.0
2009-08-03 12:45:00,25.61,25.64,25.59,25.63,24500.0,17.8249,17.8458,17.811,17.8388,24500.0
2009-08-03 12:50:00,25.63,25.65,25.63,25.64,19300.0,17.8388,17.8527,17.8388,17.8458,19300.0
2009-08-03 12:55:00,25.65,25.65,25.62,25.64,27600.0,17.8527,17.8527,17.8319,17.8458,27600.0
2009-08-03 13:00:00,25.64,25.66,25.64,25.64,36600.0,17.8458,17.8597,17.8458,17.8458,36600.0
2009-08-03 13:05:00,25.65,25.66,25.64,25.65,24700.0,17.8527,17.8597,17.8458,17.8527,24700.0
2009-08-03 13:10:00,25.65,25.67,25.64,25.67,53200.0,17.8527,17.8667,17.8458,17.8667,53200.0
2009-08-03 13:15:00,25.67,25.67,25.66,25.67,29700.0,17.8667,17.8667,17.8597,17.8667,29700.0
2009-08-03 13:20:00,25.67,25.67,25.66,25.67,62100.0,17.8667,17.8667,17.8597,17.8667,62100.0
2009-08-03 13:25:00,25.67,25.71,25.67,25.7,54900.0,17.8667,17.8945,17.8667,17.8875,54900.0
2009-08-03 13:30:00,25.71,25.71,25.69,25.7,97100.0,17.8945,17.8945,17.8806,17.8875,97100.0
2009-08-03 13:35:00,25.7,25.7,25.63,25.65,39400.0,17.8875,17.8875,17.8388,17.8527,39400.0
2009-08-03 13:40:00,25.66,25.67,25.64,25.65,34000.0,17.8597,17.8667,17.8458,17.8527,34000.0
2009-08-03 13:45:00,25.65,25.66,25.62,25.62,76800.0,17.8527,17.8597,17.8319,17.8319,76800.0
2009-08-03 13:50:00,25.62,25.62,25.55,25.55,53200.0,17.8319,17.8319,17.7831,17.7831,53200.0
2009-08-03 13:55:00,25.55,25.56,25.54,25.54,33600.0,17.7831,17.7901,17.7762,17.7762,33600.0
2009-08-03 14:00:00,25.54,25.58,25.53,25.57,102700.0,17.7762,17.804,17.7692,17.7971,102700.0
2009-08-03 14:05:00,25.58,25.6,25.57,25.59,93900.0,17.804,17.8179,17.7971,17.811,93900.0
2009-08-03 14:10:00,25.59,25.6,25.53,25.54,127100.0,17.811,17.8179,17.7692,17.7762,127100.0
2009-08-03 14:15:00,25.54,25.55,25.52,25.54,79900.0,17.7762,17.7831,17.7623,17.7762,79900.0
2009-08-03 14:20:00,25.55,25.55,25.52,25.54,77500.0,17.7831,17.7831,17.7623,17.7762,77500.0
2009-08-03 14:25:00,25.54,25.55,25.51,25.53,33000.0,17.7762,17.7831,17.7553,17.7692,33000.0
2009-08-03 14:30:00,25.52,25.54,25.42,25.44,126200.0,17.7623,17.7762,17.6926,17.7066,126200.0
2009-08-03 14:35:00,25.44,25.51,25.43,25.47,133800.0,17.7066,17.7553,17.6996,17.7275,133800.0
2009-08-03 14:40:00,25.47,25.52,25.47,25.5,176200.0,17.7275,17.7623,17.7275,17.7483,176200.0
2009-08-03 14:45:00,25.51,25.52,25.49,25.52,122600.0,17.7553,17.7623,17.7414,17.7623,122600.0
2009-08-03 14:50:00,25.52,25.58,25.51,25.58,63100.0,17.7623,17.804,17.7553,17.804,63100.0
2009-08-03 14:55:00,25.58,25.58,25.51,25.52,55000.0,17.804,17.804,17.7553,17.7623,55000.0
2009-08-03 15:00:00,25.53,25.55,25.52,25.55,61500.0,17.7692,17.7831,17.7623,17.7831,61500.0
2009-08-03 15:05:00,25.54,25.55,25.54,25.54,231400.0,17.7762,17.7831,17.7762,17.7762,231400.0
2009-08-03 15:10:00,25.54,25.58,25.48,25.48,128300.0,17.7762,17.804,17.7344,17.7344,128300.0
2009-08-03 15:15:00,25.49,25.5,25.47,25.49,47200.0,17.7414,17.7483,17.7275,17.7414,47200.0
2009-08-03 15:20:00,25.5,25.5,25.46,25.46,81000.0,17.7483,17.7483,17.7205,17.7205,81000.0
2009-08-03 15:25:00,25.47,25.5,25.45,25.45,72700.0,17.7275,17.7483,17.7135,17.7135,72700.0
2009-08-03 15:30:00,25.45,25.45,25.35,25.36,140100.0,17.7135,17.7135,17.6439,17.6509,140100.0
2009-08-03 15:35:00,25.36,25.36,25.28,25.28,207300.0,17.6509,17.6509,17.5952,17.5952,207300.0
2009-08-03 15:40:00,25.28,25.29,25.24,25.28,126400.0,17.5952,17.6022,17.5674,17.5952,126400.0
2009-08-03 15:45:00,25.28,25.29,25.26,25.28,132500.0,17.5952,17.6022,17.5813,17.5952,132500.0
2009-08-03 15:50:00,25.28,25.29,25.27,25.27,222800.0,17.5952,17.6022,17.5882,17.5882,222800.0
2009-08-03 15:55:00,25.27,25.33,25.27,25.32,424900.0,17.5882,17.63,17.5882,17.623,424900.0
2009-08-04 09:30:00,25.3,25.4,25.17,25.33,50000.0,17.6091,17.6787,17.5186,17.63,50000.0
2009-08-04 09:35:00,25.34,25.39,25.22,25.22,28800.0,17.637,17.6718,17.5534,17.5534,28800.0
2009-08-04 09:40:00,25.22,25.26,25.07,25.17,82500.0,17.5534,17.5813,17.449,17.5186,82500.0
2009-08-04 09:45:00,25.17,25.25,25.13,25.17,51200.0,17.5186,17.5743,17.4908,17.5186,51200.0
2009-08-04 09:50:00,25.18,25.26,25.16,25.22,32200.0,17.5256,17.5813,17.5117,17.5534,32200.0
2009-08-04 09:55:00,25.22,25.24,25.2,25.2,31400.0,17.5534,17.5674,17.5395,17.5395,31400.0
2009-08-04 10:00:00,25.2,25.26,25.13,25.14,72100.0,17.5395,17.5813,17.4908,17.4978,72100.0
2009-08-04 10:05:00,25.14,25.2,25.14,25.18,27400.0,17.4978,17.5395,17.4978,17.5256,27400.0
2009-08-04 10:10:00,25.18,25.21,25.17,25.2,36800.0,17.5256,17.5465,17.5186,17.5395,36800.0
2009-08-04 10:15:00,25.19,25.19,25.11,25.12,32400.0,17.5326,17.5326,17.4769,17.4838,32400.0
2009-08-04 10:20:00,25.11,25.18,25.11,25.18,28100.0,17.4769,17.5256,17.4769,17.5256,28100.0
2009-08-04 10:25:00,25.17,25.2,25.16,25.18,24400.0,17.5186,17.5395,17.5117,17.5256,24400.0
2009-08-04 10:30:00,25.18,25.21,25.17,25.2,30500.0,17.5256,17.5465,17.5186,17.5395,30500.0
2009-08-04 10:35:00,25.19,25.21,25.19,25.19,53400.0,17.5326,17.5465,17.5326,17.5326,53400.0
2009-08-04 10:40:00,25.19,25.29,25.19,25.27,60000.0,17.5326,17.6022,17.5326,17.5882,60000.0
2009-08-04 10:45:00,25.28,25.31,25.26,25.28,75600.0,17.5952,17.6161,17.5813,17.5952,75600.0
2009-08-04 10:50:00,25.27,25.3,25.25,25.3,30500.0,17.5882,17.6091,17.5743,17.6091,30500.0
2009-08-04 10:55:00,25.3,25.32,25.26,25.27,22800.0,17.6091,17.623,17.5813,17.5882,22800.0
2009-08-04 11:00:00,25.27,25.32,25.26,25.31,33000.0,17.5882,17.623,17.5813,17.6161,33000.0
2009-08-04 11:05:00,25.31,25.32,25.31,25.31,19900.0,17.6161,17.623,17.6161,17.6161,19900.0
2009-08-04 11:10:00,25.32,25.32,25.31,25.31,25300.0,17.623,17.623,17.6161,17.6161,25300.0
2009-08-04 11:15:00,25.31,25.32,25.29,25.29,29800.0,17.6161,17.623,17.6022,17.6022,29800.0
2009-08-04 11:20:00,25.29,25.29,25.19,25.21,26900.0,17.6022,17.6022,17.5326,17.5465,26900.0
2009-08-04 11:25:00,25.21,25.22,25.17,25.18,11100.0,17.5465,17.5534,17.5186,17.5256,11100.0
2009-08-04 11:30:00,25.18,25.18,25.15,25.15,23400.0,17.5256,17.5256,17.5047,17.5047,23400.0
2009-08-04 11:35:00,25.15,25.25,25.15,25.24,35500.0,17.5047,17.5743,17.5047,17.5674,35500.0
2009-08-04 11:40:00,25.24,25.28,25.24,25.25,20800.0,17.5674,17.5952,17.5674,17.5743,20800.0
2009-08-04 11:45:00,25.24,25.25,25.16,25.16,30000.0,17.5674,17.5743,17.5117,17.5117,30000.0
2009-08-04 11:50:00,25.16,25.16,25.13,25.14,23200.0,17.5117,17.5117,17.4908,17.4978,23200.0
2009-08-04 11:55:00,25.13,25.16,25.12,25.13,27200.0,17.4908,17.5117,17.4838,17.4908,27200.0
2009-08-04 12:00:00,25.13,25.14,25.06,25.06,21900.0,17.4908,17.4978,17.4421,17.4421,21900.0
2009-08-04 12:05:00,25.07,25.07,25.03,25.06,25400.0,17.449,17.449,17.4212,17.4421,25400.0
2009-08-04 12:10:00,25.05,25.08,25.05,25.07,31200.0,17.4351,17.456,17.4351,17.449,31200.0
2009-08-04 12:15:00,25.07,25.1,25.04,25.04,29800.0,17.449,17.4699,17.4282,17.4282,29800.0
2009-08-04 12:20:00,25.03,25.06,25.03,25.04,27800.0,17.4212,17.4421,17.4212,17.4282,27800.0
2009-08-04 12:25:00,25.04,25.04,24.96,24.97,65500.0,17.4282,17.4282,17.3725,17.3794,65500.0
2009-08-04 12:30:00,24.96,24.97,24.92,24.92,52400.0,17.3725,17.3794,17.3446,17.3446,52400.0
2009-08-04 12:35:00,24.93,24.93,24.84,24.84,62200.0,17.3516,17.3516,17.289,17.289,62200.0
2009-08-04 12:40:00,24.84,24.85,24.81,24.83,48900.0,17.289,17.2959,17.2681,17.282,48900.0
2009-08-04 12:45:00,24.83,24.85,24.81,24.83,60400.0,17.282,17.2959,17.2681,17.282,60400.0
2009-08-04 12:50:00,24.83,24.84,24.73,24.74,71200.0,17.282,17.289,17.2124,17.2194,71200.0
2009-08-04 12:55:00,24.73,24.76,24.66,24.7,91400.0,17.2124,17.2333,17.1637,17.1915,91400.0
2009-08-04 13:00:00,24.69,24.79,24.69,24.78,123600.0,17.1846,17.2542,17.1846,17.2472,123600.0
2009-08-04 13:05:00,24.79,24.8,24.75,24.77,85500.0,17.2542,17.2611,17.2263,17.2402,85500.0
2009-08-04 13:10:00,24.77,24.81,24.77,24.78,33600.0,17.2402,17.2681,17.2402,17.2472,33600.0
2009-08-04 13:15:00,24.79,24.79,24.75,24.75,72500.0,17.2542,17.2542,17.2263,17.2263,72500.0
2009-08-04 13:20:00,24.76,24.86,24.75,24.86,119800.0,17.2333,17.3029,17.2263,17.3029,119800.0
2009-08-04 13:25:00,24.86,24.89,24.81,24.87,121100.0,17.3029,17.3238,17.2681,17.3098,121100.0
2009-08-04 13:30:00,24.87,24.89,24.83,24.83,91500.0,17.3098,17.3238,17.282,17.282,91500.0
2009-08-04 13:35:00,24.83,24.88,24.83,24.87,46700.0,17.282,17.3168,17.282,17.3098,46700.0
2009-08-04 13:40:00,24.86,24.9,24.86,24.89,49800.0,17.3029,17.3307,17.3029,17.3238,49800.0
2009-08-04 13:45:00,24.9,24.93,24.88,24.89,51300.0,17.3307,17.3516,17.3168,17.3238,51300.0
2009-08-04 13:50:00,24.88,24.88,24.82,24.83,50700.0,17.3168,17.3168,17.275,17.282,50700.0
2009-08-04 13:55:00,24.83,24.88,24.82,24.88,58500.0,17.282,17.3168,17.275,17.3168,58500.0
2009-08-04 14:00:00,24.87,24.88,24.85,24.87,43100.0,17.3098,17.3168,17.2959,17.3098,43100.0
2009-08-04 14:05:00,24.86,24.87,24.83,24.83,24100.0,17.3029,17.3098,17.282,17.282,24100.0
2009-08-04 14:10:00,24.83,24.86,24.83,24.85,47700.0,17.282,17.3029,17.282,17.2959,47700.0
2009-08-04 14:15:00,24.84,24.89,24.84,24.87,39900.0,17.289,17.3238,17.289,17.3098,39900.0
2009-08-04 14:20:00,24.86,24.88,24.86,24.88,11700.0,17.3029,17.3168,17.3029,17.3168,11700.0
2009-08-04 14:25:00,24.87,24.88,24.86,24.87,16600.0,17.3098,17.3168,17.3029,17.3098,16600.0
2009-08-04 14:30:00,24.86,24.87,24.85,24.85,20700.0,17.3029,17.3098,17.2959,17.2959,20700.0
2009-08-04 14:35:00,24.85,24.86,24.82,24.83,68700.0,17.2959,17.3029,17.275,17.282,68700.0
2009-08-04 14:40:00,24.83,24.83,24.81,24.81,99800.0,17.282,17.282,17.2681,17.2681,99800.0
2009-08-04 14:45:00,24.81,24.83,24.75,24.75,47400.0,17.2681,17.282,17.2263,17.2263,47400.0
2009-08-04 14:50:00,24.75,24.75,24.72,24.72,43200.0,17.2263,17.2263,17.2054,17.2054,43200.0
2009-08-04 14:55:00,24.73,24.73,24.72,24.73,28800.0,17.2124,17.2124,17.2054,17.2124,28800.0
2009-08-04 15:00:00,24.73,24.73,24.67,24.71,83500.0,17.2124,17.2124,17.1706,17.1985,83500.0
2009-08-04 15:05:00,24.71,24.75,24.71,24.75,31900.0,17.1985,17.2263,17.1985,17.2263,31900.0
2009-08-04 15:10:00,24.74,24.75,24.74,24.75,12900.0,17.2194,17.2263,17.2194,17.2263,12900.0
2009-08-04 15:15:00,24.74,24.75,24.74,24.74,22300.0,17.2194,17.2263,17.2194,17.2194,22300.0
2009-08-04 15:20:00,24.74,24.75,24.7,24.71,42400.0,17.2194,17.2263,17.1915,17.1985,42400.0
2009-08-04 15:25:00,24.7,24.75,24.68,24.75,92100.0,17.1915,17.2263,17.1776,17.2263,92100.0
2009-08-04 15:30:00,24.75,24.75,24.72,24.74,89000.0,17.2263,17.2263,17.2054,17.2194,89000.0
2009-08-04 15:35:00,24.73,24.74,24.68,24.69,94900.0,17.2124,17.2194,17.1776,17.1846,94900.0
2009-08-04 15:40:00,24.7,24.75,24.69,24.71,106500.0,17.1915,17.2263,17.1846,17.1985,106500.0
2009-08-04 15:45:00,24.71,24.72,24.68,24.7,98700.0,17.1985,17.2054,17.1776,17.1915,98700.0
2009-08-04 15:50:00,24.7,24.76,24.69,24.75,155700.0,17.1915,17.2333,17.1846,17.2263,155700.0
2009-08-04 15:55:00,24.75,24.83,24.74,24.83,158800.0,17.2263,17.282,17.2194,17.282,158800.0
2009-08-05 09:30:00,24.94,25.09,24.75,24.96,67400.0,17.3586,17.463,17.2263,17.3725,67400.0
2009-08-05 09:35:00,24.99,24.99,24.79,24.98,38600.0,17.3934,17.3934,17.2542,17.3864,38600.0
2009-08-05 09:40:00,25.0,25.04,24.82,24.83,96800.0,17.4003,17.4282,17.275,17.282,96800.0
2009-08-05 09:45:00,24.89,25.0,24.85,24.91,67000.0,17.3238,17.4003,17.2959,17.3377,67000.0
2009-08-05 09:50:00,24.91,25.01,24.89,25.0,53300.0,17.3377,17.4073,17.3238,17.4003,53300.0
2009-08-05 09:55:00,25.0,25.01,24.98,24.99,120300.0,17.4003,17.4073,17.3864,17.3934,120300.0
2009-08-05 10:00:00,24.99,24.99,24.93,24.99,32000.0,17.3934,17.3934,17.3516,17.3934,32000.0
2009-08-05 10:05:00,24.99,24.99,24.94,24.96,37200.0,17.3934,17.3934,17.3586,17.3725,37200.0
2009-08-05 10:10:00,24.97,25.0,24.96,25.0,126600.0,17.3794,17.4003,17.3725,17.4003,126600.0
2009-08-05 10:15:00,25.0,25.0,24.99,25.0,47300.0,17.4003,17.4003,17.3934,17.4003,47300.0
2009-08-05 10:20:00,25.0,25.03,24.99,25.03,53900.0,17.4003,17.4212,17.3934,17.4212,53900.0
2009-08-05 10:25:00,25.02,25.06,24.95,24.99,140500.0,17.4142,17.4421,17.3655,17.3934,140500.0
2009-08-05 10:30:00,24.99,25.0,24.98,24.98,28200.0,17.3934,17.4003,17.3864,17.3864,28200.0
2009-08-05 10:35:00,24.98,25.01,24.94,24.94,46300.0,17.3864,17.4073,17.3586,17.3586,46300.0
2009-08-05 10:40:00,24.94,24.99,24.94,24.97,40800.0,17.3586,17.3934,17.3586,17.3794,40800.0
2009-08-05 10:45:00,24.97,24.97,24.87,24.95,78500.0,17.3794,17.3794,17.3098,17.3655,78500.0
2009-08-05 10:50:00,24.95,25.0,24.94,25.0,28900.0,17.3655,17.4003,17.3586,17.4003,28900.0
2009-08-05 10:55:00,24.99,25.03,24.98,25.0,51200.0,17.3934,17.4212,17.3864,17.4003,51200.0
2009-08-05 11:00:00,24.99,25.0,24.98,25.0,37900.0,17.3934,17.4003,17.3864,17.4003,37900.0
2009-08-05 11:05:00,25.0,25.0,24.9,24.92,57200.0,17.4003,17.4003,17.3307,17.3446,57200.0
2009-08-05 11:10:00,24.93,24.98,24.91,24.97,51500.0,17.3516,17.3864,17.3377,17.3794,51500.0
2009-08-05 11:15:00,24.98,25.0,24.98,24.99,17200.0,17.3864,17.4003,17.3864,17.3934,17200.0
2009-08-05 11:20:00,24.99,24.99,24.96,24.98,17600.0,17.3934,17.3934,17.3725,17.3864,17600.0
2009-08-05 11:25:00,24.97,24.98,24.97,24.98,12100.0,17.3794,17.3864,17.3794,17.3864,12100.0
2009-08-05 11:30:00,24.98,24.98,24.97,24.98,13400.0,17.3864,17.3864,17.3794,17.3864,13400.0
2009-08-05 11:35:00,24.98,24.98,24.88,24.91,72100.0,17.3864,17.3864,17.3168,17.3377,72100.0
2009-08-05 11:40:00,24.91,24.93,24.91,24.93,17600.0,17.3377,17.3516,17.3377,17.3516,17600.0
2009-08-05 11:45:00,24.92,24.95,24.92,24.95,16700.0,17.3446,17.3655,17.3446,17.3655,16700.0
2009-08-05 11:50:00,24.95,24.98,24.94,24.96,40800.0,17.3655,17.3864,17.3586,17.3725,40800.0
2009-08-05 11:55:00,24.95,24.97,24.95,24.95,10600.0,17.3655,17.3794,17.3655,17.3655,10600.0
2009-08-05 12:00:00,24.96,24.98,24.95,24.97,10200.0,17.3725,17.3864,17.3655,17.3794,10200.0
2009-08-05 12:05:00,24.97,24.98,24.96,24.98,13400.0,17.3794,17.3864,17.3725,17.3864,13400.0
2009-08-05 12:10:00,24.98,25.0,24.97,25.0,17600.0,17.3864,17.4003,17.3794,17.4003,17600.0
2009-08-05 12:15:00,25.0,25.0,24.99,25.0,12500.0,17.4003,17.4003,17.3934,17.4003,12500.0
2009-08-05 12:20:00,25.0,25.0,24.99,25.0,46300.0,17.4003,17.4003,17.3934,17.4003,46300.0
2009-08-05 12:25:00,24.99,25.0,24.99,24.99,11300.0,17.3934,17.4003,17.3934,17.3934,11300.0
2009-08-05 12:30:00,25.0,25.0,24.99,24.99,11000.0,17.4003,17.4003,17.3934,17.3934,11000.0
2009-08-05 12:35:00,24.99,25.0,24.97,25.0,31600.0,17.3934,17.4003,17.3794,17.4003,31600.0
2009-08-05 12:40:00,25.0,25.0,24.99,25.0,9400.0,17.4003,17.4003,17.3934,17.4003,9400.0
2009-08-05 12:45:00,24.99,25.0,24.99,24.99,7200.0,17.3934,17.4003,17.3934,17.3934,7200.0
2009-08-05 12:50:00,25.0,25.02,24.99,25.0,80200.0,17.4003,17.4142,17.3934,17.4003,80200.0
2009-08-05 12:55:00,24.99,25.0,24.99,25.0,28400.0,17.3934,17.4003,17.3934,17.4003,28400.0
2009-08-05 13:00:00,25.0,25.0,24.99,24.99,4400.0,17.4003,17.4003,17.3934,17.3934,4400.0
2009-08-05 13:05:00,25.0,25.0,24.91,24.93,41900.0,17.4003,17.4003,17.3377,17.3516,41900.0
2009-08-05 13:10:00,24.93,24.95,24.93,24.94,7300.0,17.3516,17.3655,17.3516,17.3586,7300.0
2009-08-05 13:15:00,24.95,24.98,24.94,24.98,31500.0,17.3655,17.3864,17.3586,17.3864,31500.0
2009-08-05 13:20:00,24.98,25.0,24.97,24.99,18700.0,17.3864,17.4003,17.3794,17.3934,18700.0
2009-08-05 13:25:00,25.0,25.02,24.99,25.0,48700.0,17.4003,17.4142,17.3934,17.4003,48700.0
2009-08-05 13:30:00,25.01,25.03,24.99,25.0,63300.0,17.4073,17.4212,17.3934,17.4003,63300.0
2009-08-05 13:35:00,25.0,25.01,24.99,25.0,33200.0,17.4003,17.4073,17.3934,17.4003,33200.0
2009-08-05 13:40:00,25.0,25.01,24.99,25.0,22600.0,17.4003,17.4073,17.3934,17.4003,22600.0
2009-08-05 13:45:00,24.99,25.0,24.99,25.0,9500.0,17.3934,17.4003,17.3934,17.4003,9500.0
2009-08-05 13:50:00,25.0,25.0,24.99,25.0,7700.0,17.4003,17.4003,17.3934,17.4003,7700.0
2009-08-05 13:55:00,25.0,25.0,24.99,25.0,10200.0,17.4003,17.4003,17.3934,17.4003,10200.0
2009-08-05 14:00:00,25.0,25.02,24.99,25.01,74000.0,17.4003,17.4142,17.3934,17.4073,74000.0
2009-08-05 14:05:00,25.01,25.01,24.99,25.0,11700.0,17.4073,17.4073,17.3934,17.4003,11700.0
2009-08-05 14:10:00,25.0,25.02,25.0,25.01,21900.0,17.4003,17.4142,17.4003,17.4073,21900.0
2009-08-05 14:15:00,25.01,25.02,25.0,25.0,49300.0,17.4073,17.4142,17.4003,17.4003,49300.0
2009-08-05 14:20:00,25.0,25.07,25.0,25.03,75500.0,17.4003,17.449,17.4003,17.4212,75500.0
2009-08-05 14:25:00,25.04,25.05,25.02,25.03,43100.0,17.4282,17.4351,17.4142,17.4212,43100.0
2009-08-05 14:30:00,25.04,25.04,24.98,25.0,39600.0,17.4282,17.4282,17.3864,17.4003,39600.0
2009-08-05 14:35:00,25.0,25.0,24.97,25.0,25600.0,17.4003,17.4003,17.3794,17.4003,25600.0
2009-08-05 14:40:00,25.0,25.0,24.99,24.99,28800.0,17.4003,17.4003,17.3934,17.3934,28800.0
2009-08-05 14:45:00,25.0,25.01,24.98,25.0,95300.0,17.4003,17.4073,17.3864,17.4003,95300.0
2009-08-05 14:50:00,25.0,25.0,24.95,24.96,41800.0,17.4003,17.4003,17.3655,17.3725,41800.0
2009-08-05 14:55:00,24.96,25.0,24.95,25.0,32800.0,17.3725,17.4003,17.3655,17.4003,32800.0
2009-08-05 15:00:00,25.0,25.0,24.96,24.98,30000.0,17.4003,17.4003,17.3725,17.3864,30000.0
2009-08-05 15:05:00,24.98,25.0,24.97,24.99,17100.0,17.3864,17.4003,17.3794,17.3934,17100.0
2009-08-05 15:10:00,24.99,25.0,24.98,25.0,25600.0,17.3934,17.4003,17.3864,17.4003,25600.0
2009-08-05 15:15:00,25.0,25.0,24.99,25.0,10700.0,17.4003,17.4003,17.3934,17.4003,10700.0
2009-08-05 15:20:00,24.99,25.0,24.98,25.0,34400.0,17.3934,17.4003,17.3864,17.4003,34400.0
2009-08-05 15:25:00,24.99,25.0,24.99,25.0,37000.0,17.3934,17.4003,17.3934,17.4003,37000.0
2009-08-05 15:30:00,25.0,25.0,24.9,24.93,60600.0,17.4003,17.4003,17.3307,17.3516,60600.0
2009-08-05 15:35:00,24.94,24.96,24.92,24.93,44500.0,17.3586,17.3725,17.3446,17.3516,44500.0
2009-08-05 15:40:00,24.92,24.92,24.87,24.91,73200.0,17.3446,17.3446,17.3098,17.3377,73200.0
2009-08-05 15:45:00,24.9,24.91,24.86,24.87,49300.0,17.3307,17.3377,17.3029,17.3098,49300.0
2009-08-05 15:50:00,24.86,24.89,24.86,24.88,38500.0,17.3029,17.3238,17.3029,17.3168,38500.0
2009-08-05 15:55:00,24.88,24.97,24.87,24.96,179300.0,17.3168,17.3794,17.3098,17.3725,179300.0
2009-08-06 09:30:00,25.03,25.25,24.97,25.11,5200.0,17.4212,17.5743,17.3794,17.4769,5200.0
2009-08-06 09:35:00,25.07,25.14,24.97,25.11,58600.0,17.449,17.4978,17.3794,17.4769,58600.0
2009-08-06 09:40:00,25.13,25.18,25.01,25.01,19500.0,17.4908,17.5256,17.4073,17.4073,19500.0
2009-08-06 09:45:00,25.01,25.05,25.0,25.0,24200.0,17.4073,17.4351,17.4003,17.4003,24200.0
2009-08-06 09:50:00,25.0,25.01,24.96,25.0,22200.0,17.4003,17.4073,17.3725,17.4003,22200.0
2009-08-06 09:55:00,25.0,25.04,24.98,25.03,21900.0,17.4003,17.4282,17.3864,17.4212,21900.0
2009-08-06 10:00:00,25.02,25.03,24.98,25.0,73400.0,17.4142,17.4212,17.3864,17.4003,73400.0
2009-08-06 10:05:00,25.0,25.0,24.93,24.95,75400.0,17.4003,17.4003,17.3516,17.3655,75400.0
2009-08-06 10:10:00,24.95,24.97,24.95,24.96,28800.0,17.3655,17.3794,17.3655,17.3725,28800.0
2009-08-06 10:15:00,24.95,24.95,24.9,24.92,26600.0,17.3655,17.3655,17.3307,17.3446,26600.0
2009-08-06 10:20:00,24.92,24.95,24.9,24.9,48200.0,17.3446,17.3655,17.3307,17.3307,48200.0
2009-08-06 10:25:00,24.91,24.94,24.86,24.94,17800.0,17.3377,17.3586,17.3029,17.3586,17800.0
2009-08-06 10:30:00,24.93,24.95,24.89,24.94,34100.0,17.3516,17.3655,17.3238,17.3586,34100.0
2009-08-06 10:35:00,24.94,24.94,24.87,24.87,23700.0,17.3586,17.3586,17.3098,17.3098,23700.0
2009-08-06 10:40:00,24.86,24.89,24.86,24.87,13400.0,17.3029,17.3238,17.3029,17.3098,13400.0
2009-08-06 10:45:00,24.87,24.88,24.85,24.86,18300.0,17.3098,17.3168,17.2959,17.3029,18300.0
2009-08-06 10:50:00,24.85,24.88,24.85,24.87,37000.0,17.2959,17.3168,17.2959,17.3098,37000.0
2009-08-06 10:55:00,24.87,24.88,24.85,24.88,49500.0,17.3098,17.3168,17.2959,17.3168,49500.0
2009-08-06 11:00:00,24.87,24.88,24.8,24.8,47100.0,17.3098,17.3168,17.2611,17.2611,47100.0
2009-08-06 11:05:00,24.8,24.82,24.77,24.78,16900.0,17.2611,17.275,17.2402,17.2472,16900.0
2009-08-06 11:10:00,24.77,24.79,24.71,24.72,50700.0,17.2402,17.2542,17.1985,17.2054,50700.0
2009-08-06 11:15:00,24.71,24.73,24.67,24.68,64600.0,17.1985,17.2124,17.1706,17.1776,64600.0
2009-08-06 11:20:00,24.68,24.68,24.62,24.64,32300.0,17.1776,17.1776,17.1358,17.1498,32300.0
2009-08-06 11:25:00,24.63,24.65,24.57,24.58,60100.0,17.1428,17.1567,17.101,17.108,60100.0
2009-08-06 11:30:00,24.58,24.59,24.51,24.52,66700.0,17.108,17.115,17.0593,17.0662,66700.0
2009-08-06 11:35:00,24.53,24.53,24.51,24.52,30800.0,17.0732,17.0732,17.0593,17.0662,30800.0
2009-08-06 11:40:00,24.53,24.53,24.48,24.52,42000.0,17.0732,17.0732,17.0384,17.0662,42000.0
2009-08-06 11:45:00,24.52,24.63,24.51,24.63,56000.0,17.0662,17.1428,17.0593,17.1428,56000.0
2009-08-06 11:50:00,24.63,24.66,24.63,24.66,12600.0,17.1428,17.1637,17.1428,17.1637,12600.0
2009-08-06 11:55:00,24.66,24.66,24.65,24.65,11900.0,17.1637,17.1637,17.1567,17.1567,11900.0
2009-08-06 12:00:00,24.65,24.66,24.57,24.58,39500.0,17.1567,17.1637,17.101,17.108,39500.0
2009-08-06 12:05:00,24.59,24.59,24.55,24.55,15700.0,17.115,17.115,17.0871,17.0871,15700.0
2009-08-06 12:10:00,24.55,24.57,24.54,24.55,19900.0,17.0871,17.101,17.0802,17.0871,19900.0
2009-08-06 12:15:00,24.56,24.57,24.53,24.57,21600.0,17.0941,17.101,17.0732,17.101,21600.0
2009-08-06 12:20:00,24.57,24.57,24.55,24.55,12500.0,17.101,17.101,17.0871,17.0871,12500.0
2009-08-06 12:25:00,24.56,24.56,24.51,24.51,18400.0,17.0941,17.0941,17.0593,17.0593,18400.0
2009-08-06 12:30:00,24.52,24.52,24.48,24.51,20900.0,17.0662,17.0662,17.0384,17.0593,20900.0
2009-08-06 12:35:00,24.51,24.53,24.5,24.51,14600.0,17.0593,17.0732,17.0523,17.0593,14600.0
2009-08-06 12:40:00,24.5,24.59,24.48,24.56,49000.0,17.0523,17.115,17.0384,17.0941,49000.0
2009-08-06 12:45:00,24.56,24.57,24.55,24.56,12100.0,17.0941,17.101,17.0871,17.0941,12100.0
2009-08-06 12:50:00,24.56,24.57,24.53,24.54,19500.0,17.0941,17.101,17.0732,17.0802,19500.0
2009-08-06 12:55:00,24.54,24.55,24.52,24.53,18500.0,17.0802,17.0871,17.0662,17.0732,18500.0
2009-08-06 13:00:00,24.53,24.53,24.46,24.47,17900.0,17.0732,17.0732,17.0245,17.0314,17900.0
2009-08-06 13:05:00,24.47,24.48,24.46,24.48,12200.0,17.0314,17.0384,17.0245,17.0384,12200.0
2009-08-06 13:10:00,24.48,24.48,24.47,24.48,13100.0,17.0384,17.0384,17.0314,17.0384,13100.0
2009-08-06 13:15:00,24.48,24.48,24.43,24.43,12000.0,17.0384,17.0384,17.0036,17.0036,12000.0
2009-08-06 13:20:00,24.43,24.46,24.43,24.46,14200.0,17.0036,17.0245,17.0036,17.0245,14200.0
2009-08-06 13:25:00,24.45,24.48,24.45,24.47,8700.0,17.0175,17.0384,17.0175,17.0314,8700.0
2009-08-06 13:30:00,24.47,24.5,24.46,24.48,39800.0,17.0314,17.0523,17.0245,17.0384,39800.0
2009-08-06 13:35:00,24.46,24.48,24.46,24.46,11500.0,17.0245,17.0384,17.0245,17.0245,11500.0
2009-08-06 13:40:00,24.47,24.47,24.38,24.38,29600.0,17.0314,17.0314,16.9688,16.9688,29600.0
2009-08-06 13:45:00,24.38,24.4,24.37,24.38,18300.0,16.9688,16.9827,16.9618,16.9688,18300.0
2009-08-06 13:50:00,24.39,24.39,24.31,24.31,43800.0,16.9758,16.9758,16.9201,16.9201,43800.0
2009-08-06 13:55:00,24.31,24.32,24.24,24.24,45200.0,16.9201,16.927,16.8714,16.8714,45200.0
2009-08-06 14:00:00,24.24,24.25,24.18,24.18,60700.0,16.8714,16.8783,16.8296,16.8296,60700.0
2009-08-06 14:05:00,24.18,24.22,24.15,24.21,35000.0,16.8296,16.8574,16.8087,16.8505,35000.0
2009-08-06 14:10:00,24.21,24.22,24.2,24.21,26600.0,16.8505,16.8574,16.8435,16.8505,26600.0
2009-08-06 14:15:00,24.2,24.22,24.19,24.2,20700.0,16.8435,16.8574,16.8366,16.8435,20700.0
2009-08-06 14:20:00,24.2,24.22,24.19,24.22,22600.0,16.8435,16.8574,16.8366,16.8574,22600.0
2009-08-06 14:25:00,24.22,24.31,24.22,24.31,42500.0,16.8574,16.9201,16.8574,16.9201,42500.0
2009-08-06 14:30:00,24.31,24.35,24.3,24.33,44600.0,16.9201,16.9479,16.9131,16.934,44600.0
2009-08-06 14:35:00,24.34,24.36,24.28,24.28,26600.0,16.941,16.9549,16.8992,16.8992,26600.0
2009-08-06 14:40:00,24.29,24.29,24.28,24.28,19400.0,16.9062,16.9062,16.8992,16.8992,19400.0
2009-08-06 14:45:00,24.29,24.34,24.28,24.33,39500.0,16.9062,16.941,16.8992,16.934,39500.0
2009-08-06 14:50:00,24.34,24.36,24.33,24.36,24400.0,16.941,16.9549,16.934,16.9549,24400.0
2009-08-06 14:55:00,24.36,24.4,24.35,24.39,21600.0,16.9549,16.9827,16.9479,16.9758,21600.0
2009-08-06 15:00:00,24.39,24.42,24.39,24.4,26500.0,16.9758,16.9966,16.9758,16.9827,26500.0
2009-08-06 15:05:00,24.41,24.44,24.4,24.44,25300.0,16.9897,17.0106,16.9827,17.0106,25300.0
2009-08-06 15:10:00,24.44,24.45,24.43,24.45,30200.0,17.0106,17.0175,17.0036,17.0175,30200.0
2009-08-06 15:15:00,24.45,24.52,24.44,24.51,38100.0,17.0175,17.0662,17.0106,17.0593,38100.0
2009-08-06 15:20:00,24.52,24.55,24.51,24.54,19100.0,17.0662,17.0871,17.0593,17.0802,19100.0
2009-08-06 15:25:00,24.55,24.56,24.49,24.49,36100.0,17.0871,17.0941,17.0454,17.0454,36100.0
2009-08-06 15:30:00,24.49,24.53,24.48,24.49,69700.0,17.0454,17.0732,17.0384,17.0454,69700.0
2009-08-06 15:35:00,24.5,24.52,24.48,24.51,30500.0,17.0523,17.0662,17.0384,17.0593,30500.0
2009-08-06 15:40:00,24.5,24.5,24.44,24.45,59100.0,17.0523,17.0523,17.0106,17.0175,59100.0
2009-08-06 15:45:00,24.46,24.5,24.45,24.49,58000.0,17.0245,17.0523,17.0175,17.0454,58000.0
2009-08-06 15:50:00,24.49,24.5,24.44,24.46,90200.0,17.0454,17.0523,17.0106,17.0245,90200.0
2009-08-06 15:55:00,24.46,24.48,24.45,24.47,116800.0,17.0245,17.0384,17.0175,17.0314,116800.0
2009-08-07 09:30:00,24.73,24.79,24.64,24.79,16400.0,17.2124,17.2542,17.1498,17.2542,16400.0
2009-08-07 09:35:00,24.8,24.82,24.65,24.74,22500.0,17.2611,17.275,17.1567,17.2194,22500.0
2009-08-07 09:40:00,24.75,24.76,24.71,24.74,18700.0,17.2263,17.2333,17.1985,17.2194,18700.0
2009-08-07 09:45:00,24.74,24.8,24.71,24.8,14000.0,17.2194,17.2611,17.1985,17.2611,14000.0
2009-08-07 09:50:00,24.8,24.8,24.72,24.72,16500.0,17.2611,17.2611,17.2054,17.2054,16500.0
2009-08-07 09:55:00,24.72,24.72,24.7,24.71,10200.0,17.2054,17.2054,17.1915,17.1985,10200.0
2009-08-07 10:00:00,24.72,24.75,24.63,24.75,33600.0,17.2054,17.2263,17.1428,17.2263,33600.0
2009-08-07 10:05:00,24.75,24.78,24.72,24.77,25400.0,17.2263,17.2472,17.2054,17.2402,25400.0
2009-08-07 10:10:00,24.77,24.86,24.74,24.74,40500.0,17.2402,17.3029,17.2194,17.2194,40500.0
2009-08-07 10:15:00,24.75,24.76,24.69,24.74,25400.0,17.2263,17.2333,17.1846,17.2194,25400.0
2009-08-07 10:20:00,24.74,24.74,24.65,24.66,31400.0,17.2194,17.2194,17.1567,17.1637,31400.0
2009-08-07 10:25:00,24.65,24.71,24.63,24.64,41400.0,17.1567,17.1985,17.1428,17.1498,41400.0
2009-08-07 10:30:00,24.63,24.7,24.62,24.7,26300.0,17.1428,17.1915,17.1358,17.1915,26300.0
2009-08-07 10:35:00,24.69,24.78,24.69,24.78,33400.0,17.1846,17.2472,17.1846,17.2472,33400.0
2009-08-07 10:40:00,24.78,24.8,24.73,24.79,41300.0,17.2472,17.2611,17.2124,17.2542,41300.0
2009-08-07 10:45:00,24.8,24.83,24.77,24.79,62800.0,17.2611,17.282,17.2402,17.2542,62800.0
2009-08-07 10:50:00,24.79,24.79,24.77,24.78,22500.0,17.2542,17.2542,17.2402,17.2472,22500.0
2009-08-07 10:55:00,24.78,24.81,24.76,24.77,32600.0,17.2472,17.2681,17.2333,17.2402,32600.0
2009-08-07 11:00:00,24.77,24.8,24.72,24.78,31500.0,17.2402,17.2611,17.2054,17.2472,31500.0
2009-08-07 11:05:00,24.78,24.82,24.76,24.8,51900.0,17.2472,17.275,17.2333,17.2611,51900.0
2009-08-07 11:10:00,24.8,24.89,24.79,24.86,36400.0,17.2611,17.3238,17.2542,17.3029,36400.0
2009-08-07 11:15:00,24.85,24.86,24.81,24.85,21700.0,17.2959,17.3029,17.2681,17.2959,21700.0
2009-08-07 11:20:00,24.85,24.88,24.84,24.85,26800.0,17.2959,17.3168,17.289,17.2959,26800.0
2009-08-07 11:25:00,24.84,24.9,24.83,24.89,23300.0,17.289,17.3307,17.282,17.3238,23300.0
2009-08-07 11:30:00,24.89,24.91,24.88,24.9,17700.0,17.3238,17.3377,17.3168,17.3307,17700.0
2009-08-07 11:35:00,24.9,24.91,24.89,24.9,9100.0,17.3307,17.3377,17.3238,17.3307,9100.0
2009-08-07 11:40:00,24.89,24.9,24.89,24.89,16400.0,17.3238,17.3307,17.3238,17.3238,16400.0
2009-08-07 11:45:00,24.89,24.9,24.84,24.89,35000.0,17.3238,17.3307,17.289,17.3238,35000.0
2009-08-07 11:50:00,24.9,24.9,24.88,24.89,10100.0,17.3307,17.3307,17.3168,17.3238,10100.0
2009-08-07 11:55:00,24.89,24.97,24.89,24.95,20300.0,17.3238,17.3794,17.3238,17.3655,20300.0
2009-08-07 12:00:00,24.95,24.96,24.91,24.92,14300.0,17.3655,17.3725,17.3377,17.3446,14300.0
2009-08-07 12:05:00,24.91,24.94,24.91,24.92,22000.0,17.3377,17.3586,17.3377,17.3446,22000.0
2009-08-07 12:10:00,24.93,24.97,24.92,24.97,14000.0,17.3516,17.3794,17.3446,17.3794,14000.0
2009-08-07 12:15:00,24.96,25.01,24.96,25.0,49500.0,17.3725,17.4073,17.3725,17.4003,49500.0
2009-08-07 12:20:00,25.0,25.01,24.99,25.0,8100.0,17.4003,17.4073,17.3934,17.4003,8100.0
2009-08-07 12:25:00,24.99,25.03,24.99,25.03,16500.0,17.3934,17.4212,17.3934,17.4212,16500.0
2009-08-07 12:30:00,25.03,25.05,25.02,25.03,17700.0,17.4212,17.4351,17.4142,17.4212,17700.0
2009-08-07 12:35:00,25.03,25.03,25.0,25.0,33100.0,17.4212,17.4212,17.4003,17.4003,33100.0
2009-08-07 12:40:00,25.0,25.01,25.0,25.01,5300.0,17.4003,17.4073,17.4003,17.4073,5300.0
2009-08-07 12:45:00,25.01,25.01,24.99,25.0,28400.0,17.4073,17.4073,17.3934,17.4003,28400.0
2009-08-07 12:50:00,25.0,25.0,25.0,25.0,9700.0,17.4003,17.4003,17.4003,17.4003,9700.0
2009-08-07 12:55:00,24.99,24.99,24.95,24.95,57000.0,17.3934,17.3934,17.3655,17.3655,57000.0
2009-08-07 13:00:00,24.95,25.01,24.95,25.0,35200.0,17.3655,17.4073,17.3655,17.4003,35200.0
2009-08-07 13:05:00,24.99,24.99,24.94,24.95,29900.0,17.3934,17.3934,17.3586,17.3655,29900.0
2009-08-07 13:10:00,24.95,24.95,24.94,24.95,5800.0,17.3655,17.3655,17.3586,17.3655,5800.0
2009-08-07 13:15:00,24.94,25.0,24.93,25.0,17300.0,17.3586,17.4003,17.3516,17.4003,17300.0
2009-08-07 13:20:00,25.0,25.06,25.0,25.05,21400.0,17.4003,17.4421,17.4003,17.4351,21400.0
2009-08-07 13:25:00,25.06,25.1,25.02,25.08,46600.0,17.4421,17.4699,17.4142,17.456,46600.0
2009-08-07 13:30:00,25.08,25.09,25.06,25.07,18200.0,17.456,17.463,17.4421,17.449,18200.0
2009-08-07 13:35:00,25.07,25.09,25.07,25.09,14300.0,17.449,17.463,17.449,17.463,14300.0
2009-08-07 13:40:00,25.09,25.09,25.08,25.09,5100.0,17.463,17.463,17.456,17.463,5100.0
2009-08-07 13:45:00,25.09,25.09,25.08,25.08,10800.0,17.463,17.463,17.456,17.456,10800.0
2009-08-07 13:50:00,25.09,25.09,25.08,25.08,29500.0,17.463,17.463,17.456,17.456,29500.0
2009-08-07 13:55:00,25.09,25.09,25.06,25.06,13700.0,17.463,17.463,17.4421,17.4421,13700.0
2009-08-07 14:00:00,25.06,25.07,25.06,25.07,14100.0,17.4421,17.449,17.4421,17.449,14100.0
2009-08-07 14:05:00,25.07,25.13,25.04,25.13,137800.0,17.449,17.4908,17.4282,17.4908,137800.0
2009-08-07 14:10:00,25.13,25.15,25.13,25.14,12700.0,17.4908,17.5047,17.4908,17.4978,12700.0
2009-08-07 14:15:00,25.14,25.15,25.14,25.14,7600.0,17.4978,17.5047,17.4978,17.4978,7600.0
2009-08-07 14:20:00,25.14,25.15,25.13,25.14,11000.0,17.4978,17.5047,17.4908,17.4978,11000.0
2009-08-07 14:25:00,25.13,25.14,25.09,25.1,13000.0,17.4908,17.4978,17.463,17.4699,13000.0
2009-08-07 14:30:00,25.09,25.1,25.07,25.07,17700.0,17.463,17.4699,17.449,17.449,17700.0
2009-08-07 14:35:00,25.08,25.08,25.06,25.07,17200.0,17.456,17.456,17.4421,17.449,17200.0
2009-08-07 14:40:00,25.06,25.08,25.05,25.05,17200.0,17.4421,17.456,17.4351,17.4351,17200.0
2009-08-07 14:45:00,25.05,25.05,25.04,25.05,20400.0,17.4351,17.4351,17.4282,17.4351,20400.0
2009-08-07 14:50:00,25.05,25.07,25.03,25.07,18200.0,17.4351,17.449,17.4212,17.449,18200.0
2009-08-07 14:55:00,25.07,25.08,25.05,25.06,13600.0,17.449,17.456,17.4351,17.4421,13600.0
2009-08-07 15:00:00,25.05,25.07,25.02,25.02,22000.0,17.4351,17.449,17.4142,17.4142,22000.0
2009-08-07 15:05:00,25.03,25.04,24.99,25.04,29200.0,17.4212,17.4282,17.3934,17.4282,29200.0
2009-08-07 15:10:00,25.04,25.09,25.03,25.08,22200.0,17.4282,17.463,17.4212,17.456,22200.0
2009-08-07 15:15:00,25.08,25.11,25.06,25.11,28200.0,17.456,17.4769,17.4421,17.4769,28200.0
2009-08-07 15:20:00,25.1,25.11,25.07,25.1,39700.0,17.4699,17.4769,17.449,17.4699,39700.0
2009-08-07 15:25:00,25.09,25.12,25.09,25.11,36000.0,17.463,17.4838,17.463,17.4769,36000.0
2009-08-07 15:30:00,25.11,25.11,25.07,25.11,51900.0,17.4769,17.4769,17.449,17.4769,51900.0
2009-08-07 15:35:00,25.11,25.13,25.09,25.1,30000.0,17.4769,17.4908,17.463,17.4699,30000.0
2009-08-07 15:40:00,25.09,25.1,25.0,25.01,86100.0,17.463,17.4699,17.4003,17.4073,86100.0
2009-08-07 15:45:00,25.0,25.01,24.97,24.99,59400.0,17.4003,17.4073,17.3794,17.3934,59400.0
2009-08-07 15:50:00,24.99,25.04,24.97,25.04,114600.0,17.3934,17.4282,17.3794,17.4282,114600.0
2009-08-07 15:55:00,25.04,25.04,24.96,24.97,166200.0,17.4282,17.4282,17.3725,17.3794,166200.0
2009-08-10 09:30:00,24.88,24.91,24.75,24.78,19700.0,17.3168,17.3377,17.2263,17.2472,19700.0
2009-08-10 09:35:00,24.78,24.84,24.71,24.83,16100.0,17.2472,17.289,17.1985,17.282,16100.0
2009-08-10 09:40:00,24.84,24.94,24.84,24.94,18700.0,17.289,17.3586,17.289,17.3586,18700.0
2009-08-10 09:45:00,24.94,24.94,24.88,24.9,19700.0,17.3586,17.3586,17.3168,17.3307,19700.0
2009-08-10 09:50:00,24.92,24.93,24.88,24.89,24400.0,17.3446,17.3516,17.3168,17.3238,24400.0
2009-08-10 09:55:00,24.89,24.95,24.88,24.89,25200.0,17.3238,17.3655,17.3168,17.3238,25200.0
2009-08-10 10:00:00,24.9,24.92,24.88,24.91,30600.0,17.3307,17.3446,17.3168,17.3377,30600.0
2009-08-10 10:05:00,24.91,24.96,24.9,24.94,26800.0,17.3377,17.3725,17.3307,17.3586,26800.0
2009-08-10 10:10:00,24.94,25.02,24.94,24.95,22300.0,17.3586,17.4142,17.3586,17.3655,22300.0
2009-08-10 10:15:00,24.94,24.96,24.91,24.96,22500.0,17.3586,17.3725,17.3377,17.3725,22500.0
2009-08-10 10:20:00,24.95,24.99,24.92,24.98,18000.0,17.3655,17.3934,17.3446,17.3864,18000.0
2009-08-10 10:25:00,24.98,25.01,24.98,25.0,6100.0,17.3864,17.4073,17.3864,17.4003,6100.0
2009-08-10 10:30:00,25.0,25.03,24.99,25.0,33100.0,17.4003,17.4212,17.3934,17.4003,33100.0
2009-08-10 10:35:00,25.0,25.07,25.0,25.07,18700.0,17.4003,17.449,17.4003,17.449,18700.0
2009-08-10 10:40:00,25.08,25.09,25.06,25.08,19400.0,17.456,17.463,17.4421,17.456,19400.0
2009-08-10 10:45:00,25.09,25.11,25.05,25.06,38100.0,17.463,17.4769,17.4351,17.4421,38100.0
2009-08-10 10:50:00,25.06,25.09,25.02,25.03,19500.0,17.4421,17.463,17.4142,17.4212,19500.0
2009-08-10 10:55:00,25.04,25.05,25.03,25.05,9000.0,17.4282,17.4351,17.4212,17.4351,9000.0
2009-08-10 11:00:00,25.04,25.07,25.04,25.07,15300.0,17.4282,17.449,17.4282,17.449,15300.0
2009-08-10 11:05:00,25.07,25.08,24.99,24.99,27200.0,17.449,17.456,17.3934,17.3934,27200.0
2009-08-10 11:10:00,25.0,25.0,24.96,24.99,19900.0,17.4003,17.4003,17.3725,17.3934,19900.0
2009-08-10 11:15:00,24.98,24.99,24.97,24.98,8400.0,17.3864,17.3934,17.3794,17.3864,8400.0
2009-08-10 11:20:00,24.97,24.98,24.93,24.94,26800.0,17.3794,17.3864,17.3516,17.3586,26800.0
2009-08-10 11:25:00,24.94,24.94,24.92,24.92,9500.0,17.3586,17.3586,17.3446,17.3446,9500.0
2009-08-10 11:30:00,24.92,24.94,24.92,24.94,6500.0,17.3446,17.3586,17.3446,17.3586,6500.0
2009-08-10 11:35:00,24.94,24.97,24.94,24.96,22900.0,17.3586,17.3794,17.3586,17.3725,22900.0
2009-08-10 11:40:00,24.96,24.97,24.96,24.96,5800.0,17.3725,17.3794,17.3725,17.3725,5800.0
2009-08-10 11:45:00,24.97,24.97,24.96,24.97,4800.0,17.3794,17.3794,17.3725,17.3794,4800.0
2009-08-10 11:50:00,24.97,24.99,24.96,24.98,13100.0,17.3794,17.3934,17.3725,17.3864,13100.0
2009-08-10 11:55:00,24.98,24.99,24.98,24.99,5000.0,17.3864,17.3934,17.3864,17.3934,5000.0
2009-08-10 12:00:00,24.98,25.0,24.98,25.0,24300.0,17.3864,17.4003,17.3864,17.4003,24300.0
2009-08-10 12:05:00,24.99,25.01,24.99,25.01,11900.0,17.3934,17.4073,17.3934,17.4073,11900.0
2009-08-10 12:10:00,25.0,25.01,24.98,24.99,22500.0,17.4003,17.4073,17.3864,17.3934,22500.0
2009-08-10 12:15:00,24.99,25.02,24.98,25.02,6200.0,17.3934,17.4142,17.3864,17.4142,6200.0
2009-08-10 12:20:00,25.01,25.02,25.01,25.02,3500.0,17.4073,17.4142,17.4073,17.4142,3500.0
2009-08-10 12:25:00,25.02,25.02,25.0,25.0,13500.0,17.4142,17.4142,17.4003,17.4003,13500.0
2009-08-10 12:30:00,25.0,25.0,24.95,24.98,23000.0,17.4003,17.4003,17.3655,17.3864,23000.0
2009-08-10 12:35:00,24.97,24.98,24.97,24.98,4400.0,17.3794,17.3864,17.3794,17.3864,4400.0
2009-08-10 12:40:00,24.97,24.98,24.9,24.9,33100.0,17.3794,17.3864,17.3307,17.3307,33100.0
2009-08-10 12:45:00,24.9,24.93,24.9,24.93,11400.0,17.3307,17.3516,17.3307,17.3516,11400.0
2009-08-10 12:50:00,24.93,24.96,24.93,24.95,6100.0,17.3516,17.3725,17.3516,17.3655,6100.0
2009-08-10 12:55:00,24.95,24.97,24.95,24.97,10000.0,17.3655,17.3794,17.3655,17.3794,10000.0
2009-08-10 13:00:00,24.97,24.98,24.96,24.98,18000.0,17.3794,17.3864,17.3725,17.3864,18000.0
2009-08-10 13:05:00,24.97,24.98,24.95,24.95,19800.0,17.3794,17.3864,17.3655,17.3655,19800.0
2009-08-10 13:10:00,24.95,24.97,24.94,24.97,5900.0,17.3655,17.3794,17.3586,17.3794,5900.0
2009-08-10 13:15:00,24.97,24.97,24.96,24.96,4200.0,17.3794,17.3794,17.3725,17.3725,4200.0
2009-08-10 13:20:00,24.97,25.0,24.97,25.0,15800.0,17.3794,17.4003,17.3794,17.4003,15800.0
2009-08-10 13:25:00,25.0,25.01,24.99,25.0,10800.0,17.4003,17.4073,17.3934,17.4003,10800.0
2009-08-10 13:30:00,25.01,25.04,25.0,25.04,9100.0,17.4073,17.4282,17.4003,17.4282,9100.0
2009-08-10 13:35:00,25.03,25.04,25.03,25.03,5400.0,17.4212,17.4282,17.4212,17.4212,5400.0
2009-08-10 13:40:00,25.04,25.04,25.03,25.03,6600.0,17.4282,17.4282,17.4212,17.4212,6600.0
2009-08-10 13:45:00,25.04,25.04,25.03,25.04,9000.0,17.4282,17.4282,17.4212,17.4282,9000.0
2009-08-10 13:50:00,25.03,25.04,25.03,25.04,5900.0,17.4212,17.4282,17.4212,17.4282,5900.0
2009-08-10 13:55:00,25.04,25.04,25.03,25.04,8400.0,17.4282,17.4282,17.4212,17.4282,8400.0
2009-08-10 14:00:00,25.03,25.04,24.96,24.96,40500.0,17.4212,17.4282,17.3725,17.3725,40500.0
2009-08-10 14:05:00,24.96,24.97,24.96,24.97,4700.0,17.3725,17.3794,17.3725,17.3794,4700.0
2009-08-10 14:10:00,24.97,24.97,24.95,24.95,13000.0,17.3794,17.3794,17.3655,17.3655,13000.0
2009-08-10 14:15:00,24.95,24.95,24.9,24.9,13400.0,17.3655,17.3655,17.3307,17.3307,13400.0
2009-08-10 14:20:00,24.91,24.92,24.9,24.92,5100.0,17.3377,17.3446,17.3307,17.3446,5100.0
2009-08-10 14:25:00,24.91,24.92,24.91,24.91,5200.0,17.3377,17.3446,17.3377,17.3377,5200.0
2009-08-10 14:30:00,24.92,24.92,24.91,24.91,6500.0,17.3446,17.3446,17.3377,17.3377,6500.0
2009-08-10 14:35:00,24.92,24.94,24.91,24.93,14200.0,17.3446,17.3586,17.3377,17.3516,14200.0
2009-08-10 14:40:00,24.94,24.97,24.94,24.97,7200.0,17.3586,17.3794,17.3586,17.3794,7200.0
2009-08-10 14:45:00,24.96,24.98,24.96,24.98,5900.0,17.3725,17.3864,17.3725,17.3864,5900.0
2009-08-10 14:50:00,24.98,24.98,24.97,24.98,11300.0,17.3864,17.3864,17.3794,17.3864,11300.0
2009-08-10 14:55:00,24.98,25.01,24.97,25.0,25500.0,17.3864,17.4073,17.3794,17.4003,25500.0
2009-08-10 15:00:00,25.01,25.08,25.01,25.08,28200.0,17.4073,17.456,17.4073,17.456,28200.0
2009-08-10 15:05:00,25.08,25.09,25.06,25.08,33700.0,17.456,17.463,17.4421,17.456,33700.0
2009-08-10 15:10:00,25.08,25.1,25.08,25.09,14600.0,17.456,17.4699,17.456,17.463,14600.0
2009-08-10 15:15:00,25.09,25.11,25.09,25.11,11600.0,17.463,17.4769,17.463,17.4769,11600.0
2009-08-10 15:20:00,25.11,25.13,25.08,25.13,30500.0,17.4769,17.4908,17.456,17.4908,30500.0
2009-08-10 15:25:00,25.13,25.15,25.12,25.13,25300.0,17.4908,17.5047,17.4838,17.4908,25300.0
2009-08-10 15:30:00,25.13,25.16,25.1,25.11,30700.0,17.4908,17.5117,17.4699,17.4769,30700.0
2009-08-10 15:35:00,25.11,25.13,25.09,25.1,25700.0,17.4769,17.4908,17.463,17.4699,25700.0
2009-08-10 15:40:00,25.11,25.15,25.11,25.14,54100.0,17.4769,17.5047,17.4769,17.4978,54100.0
2009-08-10 15:45:00,25.14,25.15,25.11,25.13,38100.0,17.4978,17.5047,17.4769,17.4908,38100.0
2009-08-10 15:50:00,25.14,25.15,25.12,25.13,52500.0,17.4978,17.5047,17.4838,17.4908,52500.0
2009-08-10 15:55:00,25.14,25.14,25.1,25.11,162500.0,17.4978,17.4978,17.4699,17.4769,162500.0
2009-08-11 09:30:00,24.86,24.99,24.81,24.84,18400.0,17.3029,17.3934,17.2681,17.289,18400.0
2009-08-11 09:35:00,24.85,24.88,24.75,24.79,27600.0,17.2959,17.3168,17.2263,17.2542,27600.0
2009-08-11 09:40:00,24.76,24.8,24.7,24.8,11500.0,17.2333,17.2611,17.1915,17.2611,11500.0
2009-08-11 09:45:00,24.78,24.79,24.69,24.69,15500.0,17.2472,17.2542,17.1846,17.1846,15500.0
2009-08-11 09:50:00,24.69,24.74,24.69,24.74,9900.0,17.1846,17.2194,17.1846,17.2194,9900.0
2009-08-11 09:55:00,24.75,24.8,24.74,24.8,5600.0,17.2263,17.2611,17.2194,17.2611,5600.0
2009-08-11 10:00:00,24.79,24.8,24.73,24.75,21400.0,17.2542,17.2611,17.2124,17.2263,21400.0
2009-08-11 10:05:00,24.75,24.79,24.75,24.76,11200.0,17.2263,17.2542,17.2263,17.2333,11200.0
2009-08-11 10:10:00,24.77,24.84,24.74,24.77,26000.0,17.2402,17.289,17.2194,17.2402,26000.0
2009-08-11 10:15:00,24.78,24.78,24.72,24.72,18900.0,17.2472,17.2472,17.2054,17.2054,18900.0
2009-08-11 10:20:00,24.72,24.75,24.71,24.74,18700.0,17.2054,17.2263,17.1985,17.2194,18700.0
2009-08-11 10:25:00,24.74,24.74,24.71,24.73,16000.0,17.2194,17.2194,17.1985,17.2124,16000.0
2009-08-11 10:30:00,24.72,24.74,24.72,24.74,7200.0,17.2054,17.2194,17.2054,17.2194,7200.0
2009-08-11 10:35:00,24.75,24.75,24.63,24.64,28500.0,17.2263,17.2263,17.1428,17.1498,28500.0
2009-08-11 10:40:00,24.64,24.68,24.64,24.66,13200.0,17.1498,17.1776,17.1498,17.1637,13200.0
2009-08-11 10:45:00,24.66,24.67,24.65,24.66,20300.0,17.1637,17.1706,17.1567,17.1637,20300.0
2009-08-11 10:50:00,24.65,24.7,24.65,24.67,18600.0,17.1567,17.1915,17.1567,17.1706,18600.0
2009-08-11 10:55:00,24.67,24.69,24.66,24.69,9900.0,17.1706,17.1846,17.1637,17.1846,9900.0
2009-08-11 11:00:00,24.69,24.71,24.69,24.71,7700.0,17.1846,17.1985,17.1846,17.1985,7700.0
2009-08-11 11:05:00,24.71,24.73,24.7,24.7,17100.0,17.1985,17.2124,17.1915,17.1915,17100.0
2009-08-11 11:10:00,24.7,24.71,24.69,24.69,10700.0,17.1915,17.1985,17.1846,17.1846,10700.0
2009-08-11 11:15:00,24.69,24.7,24.64,24.67,22100.0,17.1846,17.1915,17.1498,17.1706,22100.0
2009-08-11 11:20:00,24.68,24.69,24.65,24.65,7100.0,17.1776,17.1846,17.1567,17.1567,7100.0
2009-08-11 11:25:00,24.66,24.74,24.64,24.74,16800.0,17.1637,17.2194,17.1498,17.2194,16800.0
2009-08-11 11:30:00,24.74,24.77,24.72,24.74,23600.0,17.2194,17.2402,17.2054,17.2194,23600.0
2009-08-11 11:35:00,24.74,24.76,24.73,24.73,8700.0,17.2194,17.2333,17.2124,17.2124,8700.0
2009-08-11 11:40:00,24.73,24.78,24.73,24.78,5000.0,17.2124,17.2472,17.2124,17.2472,5000.0
2009-08-11 11:45:00,24.78,24.81,24.77,24.81,8400.0,17.2472,17.2681,17.2402,17.2681,8400.0
2009-08-11 11:50:00,24.8,24.81,24.79,24.79,8600.0,17.2611,17.2681,17.2542,17.2542,8600.0
2009-08-11 11:55:00,24.8,24.84,24.79,24.83,20100.0,17.2611,17.289,17.2542,17.282,20100.0
2009-08-11 12:00:00,24.82,24.83,24.8,24.8,10200.0,17.275,17.282,17.2611,17.2611,10200.0
2009-08-11 12:05:00,24.8,24.81,24.77,24.8,12100.0,17.2611,17.2681,17.2402,17.2611,12100.0
2009-08-11 12:10:00,24.8,24.81,24.78,24.8,5800.0,17.2611,17.2681,17.2472,17.2611,5800.0
2009-08-11 12:15:00,24.81,24.85,24.8,24.85,7600.0,17.2681,17.2959,17.2611,17.2959,7600.0
2009-08-11 12:20:00,24.85,24.88,24.85,24.85,11700.0,17.2959,17.3168,17.2959,17.2959,11700.0
2009-08-11 12:25:00,24.85,24.86,24.83,24.85,19400.0,17.2959,17.3029,17.282,17.2959,19400.0
2009-08-11 12:30:00,24.85,24.87,24.85,24.87,9200.0,17.2959,17.3098,17.2959,17.3098,9200.0
2009-08-11 12:35:00,24.87,24.87,24.86,24.86,4700.0,17.3098,17.3098,17.3029,17.3029,4700.0
2009-08-11 12:40:00,24.87,24.87,24.86,24.87,6000.0,17.3098,17.3098,17.3029,17.3098,6000.0
2009-08-11 12:45:00,24.86,24.87,24.84,24.84,18100.0,17.3029,17.3098,17.289,17.289,18100.0
2009-08-11 12:50:00,24.85,24.85,24.83,24.84,10100.0,17.2959,17.2959,17.282,17.289,10100.0
2009-08-11 12:55:00,24.83,24.84,24.83,24.84,8000.0,17.282,17.289,17.282,17.289,8000.0
2009-08-11 13:00:00,24.84,24.85,24.81,24.81,28900.0,17.289,17.2959,17.2681,17.2681,28900.0
2009-08-11 13:05:00,24.82,24.85,24.82,24.84,25800.0,17.275,17.2959,17.275,17.289,25800.0
2009-08-11 13:10:00,24.84,24.84,24.8,24.8,27700.0,17.289,17.289,17.2611,17.2611,27700.0
2009-08-11 13:15:00,24.8,24.82,24.8,24.82,17200.0,17.2611,17.275,17.2611,17.275,17200.0
2009-08-11 13:20:00,24.82,24.82,24.81,24.81,3200.0,17.275,17.275,17.2681,17.2681,3200.0
2009-08-11 13:25:00,24.81,24.84,24.8,24.82,27400.0,17.2681,17.289,17.2611,17.275,27400.0
2009-08-11 13:30:00,24.82,24.87,24.82,24.87,13700.0,17.275,17.3098,17.275,17.3098,13700.0
2009-08-11 13:35:00,24.87,24.89,24.86,24.87,16600.0,17.3098,17.3238,17.3029,17.3098,16600.0
2009-08-11 13:40:00,24.88,24.91,24.88,24.91,11500.0,17.3168,17.3377,17.3168,17.3377,11500.0
2009-08-11 13:45:00,24.91,24.93,24.91,24.93,18300.0,17.3377,17.3516,17.3377,17.3516,18300.0
2009-08-11 13:50:00,24.93,24.95,24.92,24.94,9200.0,17.3516,17.3655,17.3446,17.3586,9200.0
2009-08-11 13:55:00,24.95,24.95,24.93,24.93,14200.0,17.3655,17.3655,17.3516,17.3516,14200.0
2009-08-11 14:00:00,24.94,24.95,24.93,24.93,11800.0,17.3586,17.3655,17.3516,17.3516,11800.0
2009-08-11 14:05:00,24.93,24.95,24.93,24.95,30000.0,17.3516,17.3655,17.3516,17.3655,30000.0
2009-08-11 14:10:00,24.95,25.01,24.95,25.0,31600.0,17.3655,17.4073,17.3655,17.4003,31600.0
2009-08-11 14:15:00,25.01,25.01,24.98,24.99,12400.0,17.4073,17.4073,17.3864,17.3934,12400.0
2009-08-11 14:20:00,24.98,24.98,24.97,24.98,6800.0,17.3864,17.3864,17.3794,17.3864,6800.0
2009-08-11 14:25:00,24.98,24.99,24.95,24.96,20200.0,17.3864,17.3934,17.3655,17.3725,20200.0
2009-08-11 14:30:00,24.96,24.96,24.95,24.95,4900.0,17.3725,17.3725,17.3655,17.3655,4900.0
2009-08-11 14:35:00,24.96,24.96,24.93,24.94,9400.0,17.3725,17.3725,17.3516,17.3586,9400.0
2009-08-11 14:40:00,24.93,24.94,24.93,24.93,3600.0,17.3516,17.3586,17.3516,17.3516,3600.0
2009-08-11 14:45:00,24.93,24.94,24.91,24.92,7400.0,17.3516,17.3586,17.3377,17.3446,7400.0
2009-08-11 14:50:00,24.92,24.95,24.91,24.94,23600.0,17.3446,17.3655,17.3377,17.3586,23600.0
2009-08-11 14:55:00,24.93,24.95,24.91,24.95,17900.0,17.3516,17.3655,17.3377,17.3655,17900.0
2009-08-11 15:00:00,24.95,24.95,24.93,24.94,14400.0,17.3655,17.3655,17.3516,17.3586,14400.0
2009-08-11 15:05:00,24.94,24.98,24.93,24.94,13800.0,17.3586,17.3864,17.3516,17.3586,13800.0
2009-08-11 15:10:00,24.94,24.94,24.91,24.93,7800.0,17.3586,17.3586,17.3377,17.3516,7800.0
2009-08-11 15:15:00,24.92,24.94,24.92,24.94,3900.0,17.3446,17.3586,17.3446,17.3586,3900.0
2009-08-11 15:20:00,24.94,24.98,24.93,24.98,20300.0,17.3586,17.3864,17.3516,17.3864,20300.0
2009-08-11 15:25:00,24.98,25.0,24.97,24.98,20400.0,17.3864,17.4003,17.3794,17.3864,20400.0
2009-08-11 15:30:00,24.98,25.0,24.96,24.96,22000.0,17.3864,17.4003,17.3725,17.3725,22000.0
2009-08-11 15:35:00,24.95,24.96,24.94,24.94,18400.0,17.3655,17.3725,17.3586,17.3586,18400.0
2009-08-11 15:40:00,24.94,24.96,24.93,24.95,40200.0,17.3586,17.3725,17.3516,17.3655,40200.0
2009-08-11 15:45:00,24.95,24.95,24.9,24.92,33000.0,17.3655,17.3655,17.3307,17.3446,33000.0
2009-08-11 15:50:00,24.93,24.93,24.89,24.91,60800.0,17.3516,17.3516,17.3238,17.3377,60800.0
2009-08-11 15:55:00,24.91,24.92,24.88,24.89,86600.0,17.3377,17.3446,17.3168,17.3238,86600.0
2009-08-12 09:30:00,24.92,25.0,24.9,24.9,28600.0,17.3446,17.4003,17.3307,17.3307,28600.0
2009-08-12 09:35:00,24.91,24.97,24.9,24.97,8700.0,17.3377,17.3794,17.3307,17.3794,8700.0
2009-08-12 09:40:00,24.97,25.0,24.93,24.94,14300.0,17.3794,17.4003,17.3516,17.3586,14300.0
2009-08-12 09:45:00,24.95,25.06,24.95,25.06,22000.0,17.3655,17.4421,17.3655,17.4421,22000.0
2009-08-12 09:50:00,25.06,25.16,25.06,25.13,23600.0,17.4421,17.5117,17.4421,17.4908,23600.0
2009-08-12 09:55:00,25.13,25.23,25.12,25.19,27200.0,17.4908,17.5604,17.4838,17.5326,27200.0
2009-08-12 10:00:00,25.21,25.25,25.18,25.22,38500.0,17.5465,17.5743,17.5256,17.5534,38500.0
2009-08-12 10:05:00,25.23,25.26,25.21,25.25,16500.0,17.5604,17.5813,17.5465,17.5743,16500.0
2009-08-12 10:10:00,25.26,25.31,25.26,25.26,19400.0,17.5813,17.6161,17.5813,17.5813,19400.0
2009-08-12 10:15:00,25.26,25.35,25.26,25.32,23300.0,17.5813,17.6439,17.5813,17.623,23300.0
2009-08-12 10:20:00,25.34,25.39,25.33,25.39,37400.0,17.637,17.6718,17.63,17.6718,37400.0
2009-08-12 10:25:00,25.39,25.39,25.33,25.39,71200.0,17.6718,17.6718,17.63,17.6718,71200.0
2009-08-12 10:30:00,25.38,25.44,25.38,25.43,16300.0,17.6648,17.7066,17.6648,17.6996,16300.0
2009-08-12 10:35:00,25.43,25.44,25.41,25.44,15100.0,17.6996,17.7066,17.6857,17.7066,15100.0
2009-08-12 10:40:00,25.44,25.48,25.44,25.46,19400.0,17.7066,17.7344,17.7066,17.7205,19400.0
2009-08-12 10:45:00,25.47,25.5,25.46,25.49,9200.0,17.7275,17.7483,17.7205,17.7414,9200.0
2009-08-12 10:50:00,25.48,25.49,25.46,25.46,9700.0,17.7344,17.7414,17.7205,17.7205,9700.0
2009-08-12 10:55:00,25.47,25.47,25.43,25.43,11600.0,17.7275,17.7275,17.6996,17.6996,11600.0
2009-08-12 11:00:00,25.43,25.44,25.41,25.41,7200.0,17.6996,17.7066,17.6857,17.6857,7200.0
2009-08-12 11:05:00,25.41,25.43,25.41,25.42,10500.0,17.6857,17.6996,17.6857,17.6926,10500.0
2009-08-12 11:10:00,25.43,25.43,25.37,25.38,12700.0,17.6996,17.6996,17.6578,17.6648,12700.0
2009-08-12 11:15:00,25.37,25.4,25.37,25.4,6500.0,17.6578,17.6787,17.6578,17.6787,6500.0
2009-08-12 11:20:00,25.39,25.4,25.37,25.37,6000.0,17.6718,17.6787,17.6578,17.6578,6000.0
2009-08-12 11:25:00,25.37,25.37,25.36,25.36,6800.0,17.6578,17.6578,17.6509,17.6509,6800.0
2009-08-12 11:30:00,25.37,25.39,25.37,25.38,6000.0,17.6578,17.6718,17.6578,17.6648,6000.0
2009-08-12 11:35:00,25.39,25.41,25.38,25.41,6700.0,17.6718,17.6857,17.6648,17.6857,6700.0
2009-08-12 11:40:00,25.4,25.41,25.4,25.41,6600.0,17.6787,17.6857,17.6787,17.6857,6600.0
2009-08-12 11:45:00,25.41,25.42,25.4,25.41,18000.0,17.6857,17.6926,17.6787,17.6857,18000.0
2009-08-12 11:50:00,25.4,25.41,25.39,25.39,8400.0,17.6787,17.6857,17.6718,17.6718,8400.0
2009-08-12 11:55:00,25.39,25.4,25.39,25.39,3300.0,17.6718,17.6787,17.6718,17.6718,3300.0
2009-08-12 12:00:00,25.4,25.4,25.39,25.4,9500.0,17.6787,17.6787,17.6718,17.6787,9500.0
2009-08-12 12:05:00,25.39,25.4,25.38,25.39,10500.0,17.6718,17.6787,17.6648,17.6718,10500.0
2009-08-12 12:10:00,25.39,25.39,25.38,25.39,3100.0,17.6718,17.6718,17.6648,17.6718,3100.0
2009-08-12 12:15:00,25.38,25.39,25.38,25.39,3300.0,17.6648,17.6718,17.6648,17.6718,3300.0
2009-08-12 12:20:00,25.39,25.42,25.38,25.38,24300.0,17.6718,17.6926,17.6648,17.6648,24300.0
2009-08-12 12:25:00,25.38,25.39,25.36,25.39,12700.0,17.6648,17.6718,17.6509,17.6718,12700.0
2009-08-12 12:30:00,25.38,25.39,25.38,25.38,6300.0,17.6648,17.6718,17.6648,17.6648,6300.0
2009-08-12 12:35:00,25.39,25.41,25.38,25.41,11000.0,17.6718,17.6857,17.6648,17.6857,11000.0
2009-08-12 12:40:00,25.4,25.41,25.38,25.38,9500.0,17.6787,17.6857,17.6648,17.6648,9500.0
2009-08-12 12:45:00,25.38,25.39,25.37,25.37,10800.0,17.6648,17.6718,17.6578,17.6578,10800.0
2009-08-12 12:50:00,25.37,25.41,25.35,25.35,57100.0,17.6578,17.6857,17.6439,17.6439,57100.0
2009-08-12 12:55:00,25.35,25.39,25.34,25.39,25000.0,17.6439,17.6718,17.637,17.6718,25000.0
2009-08-12 13:00:00,25.39,25.39,25.35,25.35,5300.0,17.6718,17.6718,17.6439,17.6439,5300.0
2009-08-12 13:05:00,25.35,25.38,25.35,25.38,17400.0,17.6439,17.6648,17.6439,17.6648,17400.0
2009-08-12 13:10:00,25.37,25.4,25.37,25.4,19700.0,17.6578,17.6787,17.6578,17.6787,19700.0
2009-08-12 13:15:00,25.4,25.41,25.4,25.4,12400.0,17.6787,17.6857,17.6787,17.6787,12400.0
2009-08-12 13:20:00,25.4,25.44,25.4,25.43,9400.0,17.6787,17.7066,17.6787,17.6996,9400.0
2009-08-12 13:25:00,25.43,25.44,25.42,25.44,6600.0,17.6996,17.7066,17.6926,17.7066,6600.0
2009-08-12 13:30:00,25.43,25.44,25.43,25.44,7000.0,17.6996,17.7066,17.6996,17.7066,7000.0
2009-08-12 13:35:00,25.44,25.46,25.43,25.46,10500.0,17.7066,17.7205,17.6996,17.7205,10500.0
2009-08-12 13:40:00,25.47,25.47,25.45,25.45,12200.0,17.7275,17.7275,17.7135,17.7135,12200.0
2009-08-12 13:45:00,25.46,25.47,25.45,25.46,8900.0,17.7205,17.7275,17.7135,17.7205,8900.0
2009-08-12 13:50:00,25.47,25.47,25.46,25.46,4400.0,17.7275,17.7275,17.7205,17.7205,4400.0
2009-08-12 13:55:00,25.46,25.49,25.45,25.49,13400.0,17.7205,17.7414,17.7135,17.7414,13400.0
2009-08-12 14:00:00,25.49,25.5,25.48,25.5,9800.0,17.7414,17.7483,17.7344,17.7483,9800.0
2009-08-12 14:05:00,25.49,25.55,25.46,25.49,22700.0,17.7414,17.7831,17.7205,17.7414,22700.0
2009-08-12 14:10:00,25.48,25.51,25.48,25.5,6500.0,17.7344,17.7553,17.7344,17.7483,6500.0
2009-08-12 14:15:00,25.51,25.6,25.42,25.46,59700.0,17.7553,17.8179,17.6926,17.7205,59700.0
2009-08-12 14:20:00,25.46,25.53,25.46,25.52,37500.0,17.7205,17.7692,17.7205,17.7623,37500.0
2009-08-12 14:25:00,25.54,25.58,25.48,25.48,20700.0,17.7762,17.804,17.7344,17.7344,20700.0
2009-08-12 14:30:00,25.48,25.5,25.44,25.5,13900.0,17.7344,17.7483,17.7066,17.7483,13900.0
2009-08-12 14:35:00,25.49,25.5,25.47,25.47,16900.0,17.7414,17.7483,17.7275,17.7275,16900.0
2009-08-12 14:40:00,25.48,25.48,25.45,25.45,10800.0,17.7344,17.7344,17.7135,17.7135,10800.0
2009-08-12 14:45:00,25.45,25.54,25.45,25.51,47100.0,17.7135,17.7762,17.7135,17.7553,47100.0
2009-08-12 14:50:00,25.51,25.63,25.48,25.62,26600.0,17.7553,17.8388,17.7344,17.8319,26600.0
2009-08-12 14:55:00,25.61,25.68,25.61,25.68,28700.0,17.8249,17.8736,17.8249,17.8736,28700.0
2009-08-12 15:00:00,25.67,25.71,25.67,25.68,44800.0,17.8667,17.8945,17.8667,17.8736,44800.0
2009-08-12 15:05:00,25.68,25.7,25.66,25.68,33200.0,17.8736,17.8875,17.8597,17.8736,33200.0
2009-08-12 15:10:00,25.68,25.7,25.66,25.67,22800.0,17.8736,17.8875,17.8597,17.8667,22800.0
2009-08-12 15:15:00,25.67,25.69,25.66,25.67,12100.0,17.8667,17.8806,17.8597,17.8667,12100.0
2009-08-12 15:20:00,25.68,25.7,25.62,25.65,22000.0,17.8736,17.8875,17.8319,17.8527,22000.0
2009-08-12 15:25:00,25.66,25.68,25.64,25.65,11100.0,17.8597,17.8736,17.8458,17.8527,11100.0
2009-08-12 15:30:00,25.65,25.66,25.62,25.65,41800.0,17.8527,17.8597,17.8319,17.8527,41800.0
2009-08-12 15:35:00,25.66,25.68,25.61,25.63,29600.0,17.8597,17.8736,17.8249,17.8388,29600.0
2009-08-12 15:40:00,25.63,25.63,25.57,25.57,46600.0,17.8388,17.8388,17.7971,17.7971,46600.0
2009-08-12 15:45:00,25.58,25.58,25.49,25.5,59300.0,17.804,17.804,17.7414,17.7483,59300.0
2009-08-12 15:50:00,25.51,25.53,25.42,25.43,47800.0,17.7553,17.7692,17.6926,17.6996,47800.0
2009-08-12 15:55:00,25.43,25.46,25.41,25.42,68000.0,17.6996,17.7205,17.6857,17.6926,68000.0
2009-08-13 09:30:00,25.49,25.53,25.4,25.45,26400.0,17.7414,17.7692,17.6787,17.7135,26400.0
2009-08-13 09:35:00,25.42,25.52,25.4,25.52,12500.0,17.6926,17.7623,17.6787,17.7623,12500.0
2009-08-13 09:40:00,25.52,25.64,25.43,25.56,21400.0,17.7623,17.8458,17.6996,17.7901,21400.0
2009-08-13 09:45:00,25.58,25.58,25.42,25.46,7700.0,17.804,17.804,17.6926,17.7205,7700.0
2009-08-13 09:50:00,25.42,25.46,25.4,25.41,7800.0,17.6926,17.7205,17.6787,17.6857,7800.0
2009-08-13 09:55:00,25.41,25.44,25.4,25.43,92900.0,17.6857,17.7066,17.6787,17.6996,92900.0
2009-08-13 10:00:00,25.43,25.47,25.42,25.45,43600.0,17.6996,17.7275,17.6926,17.7135,43600.0
2009-08-13 10:05:00,25.45,25.49,25.34,25.34,22700.0,17.7135,17.7414,17.637,17.637,22700.0
2009-08-13 10:10:00,25.35,25.41,25.34,25.35,20700.0,17.6439,17.6857,17.637,17.6439,20700.0
2009-08-13 10:15:00,25.35,25.38,25.31,25.33,13800.0,17.6439,17.6648,17.6161,17.63,13800.0
2009-08-13 10:20:00,25.33,25.36,25.32,25.36,25800.0,17.63,17.6509,17.623,17.6509,25800.0
2009-08-13 10:25:00,25.36,25.37,25.32,25.34,10700.0,17.6509,17.6578,17.623,17.637,10700.0
2009-08-13 10:30:00,25.34,25.37,25.34,25.34,21500.0,17.637,17.6578,17.637,17.637,21500.0
2009-08-13 10:35:00,25.35,25.4,25.31,25.37,24100.0,17.6439,17.6787,17.6161,17.6578,24100.0
2009-08-13 10:40:00,25.37,25.39,25.29,25.3,42600.0,17.6578,17.6718,17.6022,17.6091,42600.0
2009-08-13 10:45:00,25.3,25.3,25.29,25.3,6000.0,17.6091,17.6091,17.6022,17.6091,6000.0
2009-08-13 10:50:00,25.29,25.35,25.29,25.35,41000.0,17.6022,17.6439,17.6022,17.6439,41000.0
2009-08-13 10:55:00,25.35,25.35,25.34,25.34,12300.0,17.6439,17.6439,17.637,17.637,12300.0
2009-08-13 11:00:00,25.34,25.4,25.34,25.39,17100.0,17.637,17.6787,17.637,17.6718,17100.0
2009-08-13 11:05:00,25.4,25.42,25.39,25.39,19100.0,17.6787,17.6926,17.6718,17.6718,19100.0
2009-08-13 11:10:00,25.39,25.4,25.37,25.4,15100.0,17.6718,17.6787,17.6578,17.6787,15100.0
2009-08-13 11:15:00,25.4,25.4,25.39,25.4,2200.0,17.6787,17.6787,17.6718,17.6787,2200.0
2009-08-13 11:20:00,25.4,25.4,25.39,25.4,3000.0,17.6787,17.6787,17.6718,17.6787,3000.0
2009-08-13 11:25:00,25.4,25.41,25.39,25.41,24600.0,17.6787,17.6857,17.6718,17.6857,24600.0
2009-08-13 11:30:00,25.41,25.42,25.39,25.39,20200.0,17.6857,17.6926,17.6718,17.6718,20200.0
2009-08-13 11:35:00,25.4,25.4,25.39,25.4,6900.0,17.6787,17.6787,17.6718,17.6787,6900.0
2009-08-13 11:40:00,25.4,25.4,25.4,25.4,3100.0,17.6787,17.6787,17.6787,17.6787,3100.0
2009-08-13 11:45:00,25.4,25.4,25.39,25.4,7100.0,17.6787,17.6787,17.6718,17.6787,7100.0
2009-08-13 11:50:00,25.4,25.41,25.39,25.4,21200.0,17.6787,17.6857,17.6718,17.6787,21200.0
2009-08-13 11:55:00,25.4,25.41,25.4,25.41,16300.0,17.6787,17.6857,17.6787,17.6857,16300.0
2009-08-13 12:00:00,25.41,25.43,25.41,25.43,9700.0,17.6857,17.6996,17.6857,17.6996,9700.0
2009-08-13 12:05:00,25.43,25.44,25.41,25.42,17600.0,17.6996,17.7066,17.6857,17.6926,17600.0
2009-08-13 12:10:00,25.42,25.44,25.4,25.42,14800.0,17.6926,17.7066,17.6787,17.6926,14800.0
2009-08-13 12:15:00,25.42,25.43,25.42,25.43,4100.0,17.6926,17.6996,17.6926,17.6996,4100.0
2009-08-13 12:20:00,25.42,25.43,25.4,25.42,10700.0,17.6926,17.6996,17.6787,17.6926,10700.0
2009-08-13 12:25:00,25.42,25.42,25.41,25.42,3000.0,17.6926,17.6926,17.6857,17.6926,3000.0
2009-08-13 12:30:00,25.42,25.42,25.38,25.38,5200.0,17.6926,17.6926,17.6648,17.6648,5200.0
2009-08-13 12:35:00,25.39,25.39,25.36,25.37,10700.0,17.6718,17.6718,17.6509,17.6578,10700.0
2009-08-13 12:40:00,25.37,25.38,25.35,25.37,5900.0,17.6578,17.6648,17.6439,17.6578,5900.0
2009-08-13 12:45:00,25.36,25.37,25.36,25.37,800.0,17.6509,17.6578,17.6509,17.6578,800.0
2009-08-13 12:50:00,25.36,25.36,25.34,25.35,11900.0,17.6509,17.6509,17.637,17.6439,11900.0
2009-08-13 12:55:00,25.34,25.36,25.34,25.36,6700.0,17.637,17.6509,17.637,17.6509,6700.0
2009-08-13 13:00:00,25.36,25.47,25.36,25.47,20300.0,17.6509,17.7275,17.6509,17.7275,20300.0
2009-08-13 13:05:00,25.46,25.47,25.45,25.47,10900.0,17.7205,17.7275,17.7135,17.7275,10900.0
2009-08-13 13:10:00,25.47,25.49,25.44,25.45,16700.0,17.7275,17.7414,17.7066,17.7135,16700.0
2009-08-13 13:15:00,25.45,25.47,25.41,25.42,23000.0,17.7135,17.7275,17.6857,17.6926,23000.0
2009-08-13 13:20:00,25.41,25.44,25.41,25.44,4200.0,17.6857,17.7066,17.6857,17.7066,4200.0
2009-08-13 13:25:00,25.43,25.44,25.43,25.43,5200.0,17.6996,17.7066,17.6996,17.6996,5200.0
2009-08-13 13:30:00,25.43,25.46,25.43,25.45,4500.0,17.6996,17.7205,17.6996,17.7135,4500.0
2009-08-13 13:35:00,25.45,25.48,25.45,25.48,9600.0,17.7135,17.7344,17.7135,17.7344,9600.0
2009-08-13 13:40:00,25.48,25.48,25.47,25.48,2800.0,17.7344,17.7344,17.7275,17.7344,2800.0
2009-08-13 13:45:00,25.48,25.48,25.47,25.48,5000.0,17.7344,17.7344,17.7275,17.7344,5000.0
2009-08-13 13:50:00,25.48,25.48,25.45,25.47,12900.0,17.7344,17.7344,17.7135,17.7275,12900.0
2009-08-13 13:55:00,25.47,25.47,25.45,25.46,6900.0,17.7275,17.7275,17.7135,17.7205,6900.0
2009-08-13 14:00:00,25.47,25.47,25.45,25.45,11800.0,17.7275,17.7275,17.7135,17.7135,11800.0
2009-08-13 14:05:00,25.45,25.46,25.43,25.44,8500.0,17.7135,17.7205,17.6996,17.7066,8500.0
2009-08-13 14:10:00,25.43,25.44,25.4,25.42,15200.0,17.6996,17.7066,17.6787,17.6926,15200.0
2009-08-13 14:15:00,25.41,25.45,25.4,25.45,23400.0,17.6857,17.7135,17.6787,17.7135,23400.0
2009-08-13 14:20:00,25.45,25.46,25.43,25.44,17700.0,17.7135,17.7205,17.6996,17.7066,17700.0
2009-08-13 14:25:00,25.44,25.45,25.42,25.44,7400.0,17.7066,17.7135,17.6926,17.7066,7400.0
2009-08-13 14:30:00,25.44,25.48,25.44,25.46,14600.0,17.7066,17.7344,17.7066,17.7205,14600.0
2009-08-13 14:35:00,25.45,25.49,25.44,25.47,10100.0,17.7135,17.7414,17.7066,17.7275,10100.0
2009-08-13 14:40:00,25.48,25.5,25.48,25.5,12800.0,17.7344,17.7483,17.7344,17.7483,12800.0
2009-08-13 14:45:00,25.5,25.5,25.47,25.48,6800.0,17.7483,17.7483,17.7275,17.7344,6800.0
2009-08-13 14:50:00,25.48,25.48,25.47,25.48,5400.0,17.7344,17.7344,17.7275,17.7344,5400.0
2009-08-13 14:55:00,25.48,25.48,25.45,25.45,9100.0,17.7344,17.7344,17.7135,17.7135,9100.0
2009-08-13 15:00:00,25.45,25.48,25.44,25.47,11600.0,17.7135,17.7344,17.7066,17.7275,11600.0
2009-08-13 15:05:00,25.47,25.49,25.46,25.48,14700.0,17.7275,17.7414,17.7205,17.7344,14700.0
2009-08-13 15:10:00,25.48,25.51,25.47,25.49,25900.0,17.7344,17.7553,17.7275,17.7414,25900.0
2009-08-13 15:15:00,25.49,25.51,25.49,25.5,17200.0,17.7414,17.7553,17.7414,17.7483,17200.0
2009-08-13 15:20:00,25.49,25.5,25.47,25.49,17500.0,17.7414,17.7483,17.7275,17.7414,17500.0
2009-08-13 15:25:00,25.5,25.53,25.49,25.53,16200.0,17.7483,17.7692,17.7414,17.7692,16200.0
2009-08-13 15:30:00,25.53,25.55,25.5,25.5,31200.0,17.7692,17.7831,17.7483,17.7483,31200.0
2009-08-13 15:35:00,25.5,25.51,25.48,25.5,23500.0,17.7483,17.7553,17.7344,17.7483,23500.0
2009-08-13 15:40:00,25.5,25.57,25.5,25.56,27200.0,17.7483,17.7971,17.7483,17.7901,27200.0
2009-08-13 15:45:00,25.56,25.57,25.53,25.53,21000.0,17.7901,17.7971,17.7692,17.7692,21000.0
2009-08-13 15:50:00,25.52,25.52,25.5,25.51,48200.0,17.7623,17.7623,17.7483,17.7553,48200.0
2009-08-13 15:55:00,25.5,25.54,25.5,25.54,50700.0,17.7483,17.7762,17.7483,17.7762,50700.0
2009-08-14 09:30:00,25.67,25.67,25.41,25.43,14500.0,17.8667,17.8667,17.6857,17.6996,14500.0
2009-08-14 09:35:00,25.41,25.5,25.41,25.44,7200.0,17.6857,17.7483,17.6857,17.7066,7200.0
2009-08-14 09:40:00,25.44,25.47,25.27,25.27,13400.0,17.7066,17.7275,17.5882,17.5882,13400.0
2009-08-14 09:45:00,25.26,25.35,25.26,25.31,15200.0,17.5813,17.6439,17.5813,17.6161,15200.0
2009-08-14 09:50:00,25.3,25.38,25.3,25.31,8300.0,17.6091,17.6648,17.6091,17.6161,8300.0
2009-08-14 09:55:00,25.31,25.34,25.12,25.2,24200.0,17.6161,17.637,17.4838,17.5395,24200.0
2009-08-14 10:00:00,25.19,25.2,25.05,25.11,36100.0,17.5326,17.5395,17.4351,17.4769,36100.0
2009-08-14 10:05:00,25.12,25.16,25.05,25.1,20100.0,17.4838,17.5117,17.4351,17.4699,20100.0
2009-08-14 10:10:00,25.1,25.12,25.05,25.05,20500.0,17.4699,17.4838,17.4351,17.4351,20500.0
2009-08-14 10:15:00,25.03,25.05,24.95,24.98,22100.0,17.4212,17.4351,17.3655,17.3864,22100.0
2009-08-14 10:20:00,24.98,25.02,24.96,25.01,22300.0,17.3864,17.4142,17.3725,17.4073,22300.0
2009-08-14 10:25:00,25.01,25.05,24.99,25.03,23900.0,17.4073,17.4351,17.3934,17.4212,23900.0
2009-08-14 10:30:00,25.03,25.07,25.0,25.01,18700.0,17.4212,17.449,17.4003,17.4073,18700.0
2009-08-14 10:35:00,25.01,25.06,24.99,25.04,31300.0,17.4073,17.4421,17.3934,17.4282,31300.0
2009-08-14 10:40:00,25.03,25.07,25.02,25.06,11000.0,17.4212,17.449,17.4142,17.4421,11000.0
2009-08-14 10:45:00,25.05,25.07,25.01,25.07,12100.0,17.4351,17.449,17.4073,17.449,12100.0
2009-08-14 10:50:00,25.06,25.06,24.99,25.0,9000.0,17.4421,17.4421,17.3934,17.4003,9000.0
2009-08-14 10:55:00,25.0,25.08,25.0,25.07,16800.0,17.4003,17.456,17.4003,17.449,16800.0
2009-08-14 11:00:00,25.07,25.12,25.04,25.12,38300.0,17.449,17.4838,17.4282,17.4838,38300.0
2009-08-14 11:05:00,25.12,25.13,25.09,25.09,8300.0,17.4838,17.4908,17.463,17.463,8300.0
2009-08-14 11:10:00,25.1,25.1,25.06,25.08,23800.0,17.4699,17.4699,17.4421,17.456,23800.0
2009-08-14 11:15:00,25.09,25.11,25.05,25.09,16800.0,17.463,17.4769,17.4351,17.463,16800.0
2009-08-14 11:20:00,25.08,25.12,25.08,25.11,13800.0,17.456,17.4838,17.456,17.4769,13800.0
2009-08-14 11:25:00,25.11,25.13,25.06,25.07,25500.0,17.4769,17.4908,17.4421,17.449,25500.0
2009-08-14 11:30:00,25.06,25.08,25.03,25.08,43800.0,17.4421,17.456,17.4212,17.456,43800.0
2009-08-14 11:35:00,25.07,25.12,25.07,25.09,20200.0,17.449,17.4838,17.449,17.463,20200.0
2009-08-14 11:40:00,25.09,25.15,25.08,25.15,22500.0,17.463,17.5047,17.456,17.5047,22500.0
2009-08-14 11:45:00,25.15,25.15,25.14,25.15,4200.0,17.5047,17.5047,17.4978,17.5047,4200.0
2009-08-14 11:50:00,25.15,25.15,25.13,25.13,11200.0,17.5047,17.5047,17.4908,17.4908,11200.0
2009-08-14 11:55:00,25.14,25.18,25.14,25.15,33300.0,17.4978,17.5256,17.4978,17.5047,33300.0
2009-08-14 12:00:00,25.14,25.16,25.14,25.15,13800.0,17.4978,17.5117,17.4978,17.5047,13800.0
2009-08-14 12:05:00,25.15,25.15,25.14,25.15,9200.0,17.5047,17.5047,17.4978,17.5047,9200.0
2009-08-14 12:10:00,25.14,25.16,25.13,25.13,22000.0,17.4978,17.5117,17.4908,17.4908,22000.0
2009-08-14 12:15:00,25.13,25.15,25.12,25.13,13200.0,17.4908,17.5047,17.4838,17.4908,13200.0
2009-08-14 12:20:00,25.12,25.13,25.09,25.09,14500.0,17.4838,17.4908,17.463,17.463,14500.0
2009-08-14 12:25:00,25.1,25.11,25.1,25.11,8700.0,17.4699,17.4769,17.4699,17.4769,8700.0
2009-08-14 12:30:00,25.11,25.11,25.09,25.11,25700.0,17.4769,17.4769,17.463,17.4769,25700.0
2009-08-14 12:35:00,25.11,25.11,25.1,25.1,5000.0,17.4769,17.4769,17.4699,17.4699,5000.0
2009-08-14 12:40:00,25.11,25.11,25.1,25.11,10700.0,17.4769,17.4769,17.4699,17.4769,10700.0
2009-08-14 12:45:00,25.11,25.16,25.11,25.14,18400.0,17.4769,17.5117,17.4769,17.4978,18400.0
2009-08-14 12:50:00,25.15,25.15,25.13,25.13,5200.0,17.5047,17.5047,17.4908,17.4908,5200.0
2009-08-14 12:55:00,25.14,25.2,25.13,25.19,121600.0,17.4978,17.5395,17.4908,17.5326,121600.0
2009-08-14 13:00:00,25.2,25.2,25.15,25.15,20000.0,17.5395,17.5395,17.5047,17.5047,20000.0
2009-08-14 13:05:00,25.15,25.16,25.14,25.15,9200.0,17.5047,17.5117,17.4978,17.5047,9200.0
2009-08-14 13:10:00,25.16,25.17,25.14,25.17,5700.0,17.5117,17.5186,17.4978,17.5186,5700.0
2009-08-14 13:15:00,25.17,25.19,25.15,25.18,22500.0,17.5186,17.5326,17.5047,17.5256,22500.0
2009-08-14 13:20:00,25.17,25.18,25.15,25.15,8900.0,17.5186,17.5256,17.5047,17.5047,8900.0
2009-08-14 13:25:00,25.15,25.2,25.15,25.2,18100.0,17.5047,17.5395,17.5047,17.5395,18100.0
2009-08-14 13:30:00,25.2,25.24,25.2,25.2,34100.0,17.5395,17.5674,17.5395,17.5395,34100.0
2009-08-14 13:35:00,25.2,25.21,25.2,25.2,2100.0,17.5395,17.5465,17.5395,17.5395,2100.0
2009-08-14 13:40:00,25.2,25.21,25.19,25.19,4400.0,17.5395,17.5465,17.5326,17.5326,4400.0
2009-08-14 13:45:00,25.19,25.2,25.18,25.18,2900.0,17.5326,17.5395,17.5256,17.5256,2900.0
2009-08-14 13:50:00,25.18,25.19,25.18,25.18,2400.0,17.5256,17.5326,17.5256,17.5256,2400.0
2009-08-14 13:55:00,25.18,25.19,25.18,25.19,4100.0,17.5256,17.5326,17.5256,17.5326,4100.0
2009-08-14 14:00:00,25.19,25.2,25.17,25.17,6300.0,17.5326,17.5395,17.5186,17.5186,6300.0
2009-08-14 14:05:00,25.17,25.18,25.13,25.13,12200.0,17.5186,17.5256,17.4908,17.4908,12200.0
2009-08-14 14:10:00,25.13,25.16,25.11,25.15,117300.0,17.4908,17.5117,17.4769,17.5047,117300.0
2009-08-14 14:15:00,25.15,25.15,25.12,25.13,12300.0,17.5047,17.5047,17.4838,17.4908,12300.0
2009-08-14 14:20:00,25.12,25.13,25.1,25.1,15200.0,17.4838,17.4908,17.4699,17.4699,15200.0
2009-08-14 14:25:00,25.11,25.12,25.1,25.11,7400.0,17.4769,17.4838,17.4699,17.4769,7400.0
2009-08-14 14:30:00,25.11,25.11,25.09,25.09,16700.0,17.4769,17.4769,17.463,17.463,16700.0
2009-08-14 14:35:00,25.09,25.1,25.09,25.09,4300.0,17.463,17.4699,17.463,17.463,4300.0
2009-08-14 14:40:00,25.09,25.11,25.09,25.1,16900.0,17.463,17.4769,17.463,17.4699,16900.0
2009-08-14 14:45:00,25.1,25.12,25.1,25.12,7600.0,17.4699,17.4838,17.4699,17.4838,7600.0
2009-08-14 14:50:00,25.12,25.12,25.1,25.11,12500.0,17.4838,17.4838,17.4699,17.4769,12500.0
2009-08-14 14:55:00,25.11,25.13,25.09,25.12,38500.0,17.4769,17.4908,17.463,17.4838,38500.0
2009-08-14 15:00:00,25.11,25.16,25.11,25.15,33700.0,17.4769,17.5117,17.4769,17.5047,33700.0
2009-08-14 15:05:00,25.15,25.17,25.14,25.14,22000.0,17.5047,17.5186,17.4978,17.4978,22000.0
2009-08-14 15:10:00,25.15,25.15,25.09,25.1,22500.0,17.5047,17.5047,17.463,17.4699,22500.0
2009-08-14 15:15:00,25.1,25.1,25.09,25.1,8800.0,17.4699,17.4699,17.463,17.4699,8800.0
2009-08-14 15:20:00,25.1,25.1,25.09,25.09,16400.0,17.4699,17.4699,17.463,17.463,16400.0
2009-08-14 15:25:00,25.09,25.11,25.06,25.09,58800.0,17.463,17.4769,17.4421,17.463,58800.0
2009-08-14 15:30:00,25.1,25.13,25.09,25.11,42100.0,17.4699,17.4908,17.463,17.4769,42100.0
2009-08-14 15:35:00,25.11,25.12,25.11,25.12,32500.0,17.4769,17.4838,17.4769,17.4838,32500.0
2009-08-14 15:40:00,25.12,25.16,25.12,25.16,40000.0,17.4838,17.5117,17.4838,17.5117,40000.0
2009-08-14 15:45:00,25.16,25.19,25.15,25.18,81100.0,17.5117,17.5326,17.5047,17.5256,81100.0
2009-08-14 15:50:00,25.19,25.21,25.18,25.19,62200.0,17.5326,17.5465,17.5256,17.5326,62200.0
2009-08-14 15:55:00,25.18,25.23,25.18,25.23,162200.0,17.5256,17.5604,17.5256,17.5604,162200.0
2009-08-17 09:30:00,24.87,25.0,24.24,24.97,51500.0,17.3098,17.4003,16.8714,17.3794,51500.0
2009-08-17 09:35:00,24.97,24.97,24.87,24.9,39000.0,17.3794,17.3794,17.3098,17.3307,39000.0
2009-08-17 09:40:00,24.9,24.9,24.74,24.76,40900.0,17.3307,17.3307,17.2194,17.2333,40900.0
2009-08-17 09:45:00,24.76,24.76,24.68,24.7,12900.0,17.2333,17.2333,17.1776,17.1915,12900.0
2009-08-17 09:50:00,24.7,24.81,24.7,24.78,15000.0,17.1915,17.2681,17.1915,17.2472,15000.0
2009-08-17 09:55:00,24.78,24.91,24.78,24.85,8900.0,17.2472,17.3377,17.2472,17.2959,8900.0
2009-08-17 10:00:00,24.85,24.91,24.82,24.91,28500.0,17.2959,17.3377,17.275,17.3377,28500.0
2009-08-17 10:05:00,24.91,24.98,24.88,24.98,13100.0,17.3377,17.3864,17.3168,17.3864,13100.0
2009-08-17 10:10:00,24.96,24.97,24.9,24.9,7300.0,17.3725,17.3794,17.3307,17.3307,7300.0
2009-08-17 10:15:00,24.9,24.97,24.89,24.96,16700.0,17.3307,17.3794,17.3238,17.3725,16700.0
2009-08-17 10:20:00,24.96,25.01,24.94,24.97,18100.0,17.3725,17.4073,17.3586,17.3794,18100.0
2009-08-17 10:25:00,24.98,25.0,24.96,24.97,12900.0,17.3864,17.4003,17.3725,17.3794,12900.0
2009-08-17 10:30:00,24.97,25.02,24.95,24.99,13600.0,17.3794,17.4142,17.3655,17.3934,13600.0
2009-08-17 10:35:00,24.99,24.99,24.92,24.93,15800.0,17.3934,17.3934,17.3446,17.3516,15800.0
2009-08-17 10:40:00,24.92,24.93,24.89,24.9,18500.0,17.3446,17.3516,17.3238,17.3307,18500.0
2009-08-17 10:45:00,24.91,24.93,24.89,24.91,27900.0,17.3377,17.3516,17.3238,17.3377,27900.0
2009-08-17 10:50:00,24.92,24.92,24.9,24.91,15800.0,17.3446,17.3446,17.3307,17.3377,15800.0
2009-08-17 10:55:00,24.9,24.94,24.89,24.9,26100.0,17.3307,17.3586,17.3238,17.3307,26100.0
2009-08-17 11:00:00,24.9,24.91,24.86,24.89,13800.0,17.3307,17.3377,17.3029,17.3238,13800.0
2009-08-17 11:05:00,24.89,24.91,24.87,24.89,18900.0,17.3238,17.3377,17.3098,17.3238,18900.0
2009-08-17 11:10:00,24.89,24.93,24.89,24.92,13000.0,17.3238,17.3516,17.3238,17.3446,13000.0
2009-08-17 11:15:00,24.92,24.95,24.88,24.93,26800.0,17.3446,17.3655,17.3168,17.3516,26800.0
2009-08-17 11:20:00,24.93,25.01,24.93,25.01,15300.0,17.3516,17.4073,17.3516,17.4073,15300.0
2009-08-17 11:25:00,25.01,25.04,25.01,25.04,14100.0,17.4073,17.4282,17.4073,17.4282,14100.0
2009-08-17 11:30:00,25.04,25.04,25.03,25.03,4000.0,17.4282,17.4282,17.4212,17.4212,4000.0
2009-08-17 11:35:00,25.03,25.04,25.03,25.03,5000.0,17.4212,17.4282,17.4212,17.4212,5000.0
2009-08-17 11:40:00,25.03,25.08,25.03,25.06,23300.0,17.4212,17.456,17.4212,17.4421,23300.0
2009-08-17 11:45:00,25.05,25.06,25.03,25.05,6600.0,17.4351,17.4421,17.4212,17.4351,6600.0
2009-08-17 11:50:00,25.04,25.07,25.04,25.06,5600.0,17.4282,17.449,17.4282,17.4421,5600.0
2009-08-17 11:55:00,25.07,25.1,25.06,25.09,17000.0,17.449,17.4699,17.4421,17.463,17000.0
2009-08-17 12:00:00,25.09,25.11,25.08,25.08,15300.0,17.463,17.4769,17.456,17.456,15300.0
2009-08-17 12:05:00,25.08,25.08,25.01,25.02,8300.0,17.456,17.456,17.4073,17.4142,8300.0
2009-08-17 12:10:00,25.01,25.02,25.0,25.0,4200.0,17.4073,17.4142,17.4003,17.4003,4200.0
2009-08-17 12:15:00,25.01,25.05,25.01,25.03,10300.0,17.4073,17.4351,17.4073,17.4212,10300.0
2009-08-17 12:20:00,25.03,25.04,25.03,25.04,3200.0,17.4212,17.4282,17.4212,17.4282,3200.0
2009-08-17 12:25:00,25.03,25.04,25.03,25.03,4300.0,17.4212,17.4282,17.4212,17.4212,4300.0
2009-08-17 12:30:00,25.03,25.04,25.03,25.04,3000.0,17.4212,17.4282,17.4212,17.4282,3000.0
2009-08-17 12:35:00,25.03,25.04,25.03,25.04,9100.0,17.4212,17.4282,17.4212,17.4282,9100.0
2009-08-17 12:40:00,25.04,25.06,25.03,25.06,22800.0,17.4282,17.4421,17.4212,17.4421,22800.0
2009-08-17 12:45:00,25.06,25.06,25.05,25.06,4300.0,17.4421,17.4421,17.4351,17.4421,4300.0
2009-08-17 12:50:00,25.06,25.06,25.05,25.06,7600.0,17.4421,17.4421,17.4351,17.4421,7600.0
2009-08-17 12:55:00,25.06,25.08,25.05,25.06,13800.0,17.4421,17.456,17.4351,17.4421,13800.0
2009-08-17 13:00:00,25.06,25.07,25.0,25.0,14700.0,17.4421,17.449,17.4003,17.4003,14700.0
2009-08-17 13:05:00,25.0,25.01,24.96,24.96,17400.0,17.4003,17.4073,17.3725,17.3725,17400.0
2009-08-17 13:10:00,24.97,24.97,24.96,24.97,5400.0,17.3794,17.3794,17.3725,17.3794,5400.0
2009-08-17 13:15:00,24.97,25.01,24.96,25.0,12400.0,17.3794,17.4073,17.3725,17.4003,12400.0
2009-08-17 13:20:00,25.0,25.01,24.99,25.01,3700.0,17.4003,17.4073,17.3934,17.4073,3700.0
2009-08-17 13:25:00,25.0,25.02,25.0,25.0,5300.0,17.4003,17.4142,17.4003,17.4003,5300.0
2009-08-17 13:30:00,25.0,25.01,24.99,24.99,9100.0,17.4003,17.4073,17.3934,17.3934,9100.0
2009-08-17 13:35:00,24.99,25.0,24.98,24.98,6900.0,17.3934,17.4003,17.3864,17.3864,6900.0
2009-08-17 13:40:00,24.98,25.03,24.97,25.03,16100.0,17.3864,17.4212,17.3794,17.4212,16100.0
2009-08-17 13:45:00,25.03,25.06,25.02,25.04,13200.0,17.4212,17.4421,17.4142,17.4282,13200.0
2009-08-17 13:50:00,25.04,25.05,25.03,25.04,5000.0,17.4282,17.4351,17.4212,17.4282,5000.0
2009-08-17 13:55:00,25.03,25.08,25.03,25.08,16000.0,17.4212,17.456,17.4212,17.456,16000.0
2009-08-17 14:00:00,25.08,25.08,25.06,25.06,14800.0,17.456,17.456,17.4421,17.4421,14800.0
2009-08-17 14:05:00,25.06,25.07,25.06,25.07,6000.0,17.4421,17.449,17.4421,17.449,6000.0
2009-08-17 14:10:00,25.07,25.12,25.06,25.1,29700.0,17.449,17.4838,17.4421,17.4699,29700.0
2009-08-17 14:15:00,25.1,25.1,25.09,25.09,8700.0,17.4699,17.4699,17.463,17.463,8700.0
2009-08-17 14:20:00,25.09,25.1,25.08,25.08,11100.0,17.463,17.4699,17.456,17.456,11100.0
2009-08-17 14:25:00,25.09,25.09,25.08,25.09,2900.0,17.463,17.463,17.456,17.463,2900.0
2009-08-17 14:30:00,25.08,25.13,25.08,25.12,17400.0,17.456,17.4908,17.456,17.4838,17400.0
2009-08-17 14:35:00,25.12,25.13,25.11,25.11,11900.0,17.4838,17.4908,17.4769,17.4769,11900.0
2009-08-17 14:40:00,25.11,25.12,25.11,25.11,8800.0,17.4769,17.4838,17.4769,17.4769,8800.0
2009-08-17 14:45:00,25.11,25.12,25.1,25.1,20400.0,17.4769,17.4838,17.4699,17.4699,20400.0
2009-08-17 14:50:00,25.1,25.11,25.1,25.1,23000.0,17.4699,17.4769,17.4699,17.4699,23000.0
2009-08-17 14:55:00,25.11,25.11,25.1,25.11,10400.0,17.4769,17.4769,17.4699,17.4769,10400.0
2009-08-17 15:00:00,25.11,25.11,25.06,25.1,42700.0,17.4769,17.4769,17.4421,17.4699,42700.0
2009-08-17 15:05:00,25.1,25.1,25.09,25.1,16600.0,17.4699,17.4699,17.463,17.4699,16600.0
2009-08-17 15:10:00,25.09,25.1,25.06,25.08,25800.0,17.463,17.4699,17.4421,17.456,25800.0
2009-08-17 15:15:00,25.09,25.09,25.07,25.08,7200.0,17.463,17.463,17.449,17.456,7200.0
2009-08-17 15:20:00,25.08,25.08,25.07,25.07,13300.0,17.456,17.456,17.449,17.449,13300.0
2009-08-17 15:25:00,25.08,25.08,25.03,25.03,19400.0,17.456,17.456,17.4212,17.4212,19400.0
2009-08-17 15:30:00,25.04,25.04,25.02,25.03,19000.0,17.4282,17.4282,17.4142,17.4212,19000.0
2009-08-17 15:35:00,25.02,25.07,25.02,25.07,53300.0,17.4142,17.449,17.4142,17.449,53300.0
2009-08-17 15:40:00,25.06,25.07,25.01,25.07,78600.0,17.4421,17.449,17.4073,17.449,78600.0
2009-08-17 15:45:00,25.07,25.13,25.07,25.1,105600.0,17.449,17.4908,17.449,17.4699,105600.0
2009-08-17 15:50:00,25.09,25.14,25.09,25.12,145300.0,17.463,17.4978,17.463,17.4838,145300.0
2009-08-17 15:55:00,25.12,25.16,25.11,25.13,260800.0,17.4838,17.5117,17.4769,17.4908,260800.0
2009-08-18 09:30:00,25.19,25.26,24.98,25.0,31300.0,17.5326,17.5813,17.3864,17.4003,31300.0
2009-08-18 09:35:00,24.99,25.09,24.98,25.01,33400.0,17.3934,17.463,17.3864,17.4073,33400.0
2009-08-18 09:40:00,24.99,25.01,24.82,24.86,73700.0,17.3934,17.4073,17.275,17.3029,73700.0
2009-08-18 09:45:00,24.85,24.87,24.81,24.84,18500.0,17.2959,17.3098,17.2681,17.289,18500.0
2009-08-18 09:50:00,24.83,24.87,24.77,24.87,13700.0,17.282,17.3098,17.2402,17.3098,13700.0
2009-08-18 09:55:00,24.88,24.89,24.82,24.83,9700.0,17.3168,17.3238,17.275,17.282,9700.0
2009-08-18 10:00:00,24.82,25.04,24.82,25.04,70100.0,17.275,17.4282,17.275,17.4282,70100.0
2009-08-18 10:05:00,25.04,25.14,25.04,25.14,59800.0,17.4282,17.4978,17.4282,17.4978,59800.0
2009-08-18 10:10:00,25.14,25.14,25.12,25.13,19700.0,17.4978,17.4978,17.4838,17.4908,19700.0
2009-08-18 10:15:00,25.13,25.14,25.1,25.1,20700.0,17.4908,17.4978,17.4699,17.4699,20700.0
2009-08-18 10:20:00,25.1,25.15,25.1,25.12,32700.0,17.4699,17.5047,17.4699,17.4838,32700.0
2009-08-18 10:25:00,25.12,25.17,25.06,25.07,51500.0,17.4838,17.5186,17.4421,17.449,51500.0
2009-08-18 10:30:00,25.06,25.07,25.05,25.07,8900.0,17.4421,17.449,17.4351,17.449,8900.0
2009-08-18 10:35:00,25.07,25.16,25.07,25.15,29600.0,17.449,17.5117,17.449,17.5047,29600.0
2009-08-18 10:40:00,25.15,25.15,25.1,25.1,13800.0,17.5047,17.5047,17.4699,17.4699,13800.0
2009-08-18 10:45:00,25.1,25.12,25.08,25.11,17100.0,17.4699,17.4838,17.456,17.4769,17100.0
2009-08-18 10:50:00,25.11,25.11,25.09,25.09,12500.0,17.4769,17.4769,17.463,17.463,12500.0
2009-08-18 10:55:00,25.09,25.12,25.08,25.1,21700.0,17.463,17.4838,17.456,17.4699,21700.0
2009-08-18 11:00:00,25.1,25.11,25.07,25.07,11400.0,17.4699,17.4769,17.449,17.449,11400.0
2009-08-18 11:05:00,25.06,25.07,25.01,25.03,39100.0,17.4421,17.449,17.4073,17.4212,39100.0
2009-08-18 11:10:00,25.03,25.03,25.01,25.01,26400.0,17.4212,17.4212,17.4073,17.4073,26400.0
2009-08-18 11:15:00,25.01,25.02,25.01,25.02,8100.0,17.4073,17.4142,17.4073,17.4142,8100.0
2009-08-18 11:20:00,25.01,25.02,24.98,24.99,19600.0,17.4073,17.4142,17.3864,17.3934,19600.0
2009-08-18 11:25:00,24.99,24.99,24.98,24.98,4000.0,17.3934,17.3934,17.3864,17.3864,4000.0
2009-08-18 11:30:00,24.99,25.03,24.99,25.02,10700.0,17.3934,17.4212,17.3934,17.4142,10700.0
2009-08-18 11:35:00,25.02,25.02,24.98,24.98,15700.0,17.4142,17.4142,17.3864,17.3864,15700.0
2009-08-18 11:40:00,24.98,24.99,24.98,24.99,9700.0,17.3864,17.3934,17.3864,17.3934,9700.0
2009-08-18 11:45:00,24.98,25.0,24.98,24.99,32000.0,17.3864,17.4003,17.3864,17.3934,32000.0
2009-08-18 11:50:00,24.99,25.01,24.98,25.01,11300.0,17.3934,17.4073,17.3864,17.4073,11300.0
2009-08-18 11:55:00,25.0,25.02,25.0,25.0,11800.0,17.4003,17.4142,17.4003,17.4003,11800.0
2009-08-18 12:00:00,25.0,25.02,24.98,25.02,27300.0,17.4003,17.4142,17.3864,17.4142,27300.0
2009-08-18 12:05:00,25.01,25.04,25.01,25.01,13700.0,17.4073,17.4282,17.4073,17.4073,13700.0
2009-08-18 12:10:00,25.01,25.02,25.01,25.02,1100.0,17.4073,17.4142,17.4073,17.4142,1100.0
2009-08-18 12:15:00,25.01,25.02,25.01,25.02,1900.0,17.4073,17.4142,17.4073,17.4142,1900.0
2009-08-18 12:20:00,25.01,25.02,25.0,25.0,6500.0,17.4073,17.4142,17.4003,17.4003,6500.0
2009-08-18 12:25:00,25.0,25.01,25.0,25.0,3700.0,17.4003,17.4073,17.4003,17.4003,3700.0
2009-08-18 12:30:00,25.0,25.01,24.98,24.99,18600.0,17.4003,17.4073,17.3864,17.3934,18600.0
2009-08-18 12:35:00,24.99,24.99,24.98,24.99,12600.0,17.3934,17.3934,17.3864,17.3934,12600.0
2009-08-18 12:40:00,24.99,25.04,24.98,25.03,20900.0,17.3934,17.4282,17.3864,17.4212,20900.0
2009-08-18 12:45:00,25.03,25.04,25.03,25.03,3300.0,17.4212,17.4282,17.4212,17.4212,3300.0
2009-08-18 12:50:00,25.03,25.04,25.02,25.02,12000.0,17.4212,17.4282,17.4142,17.4142,12000.0
2009-08-18 12:55:00,25.02,25.02,25.0,25.0,5400.0,17.4142,17.4142,17.4003,17.4003,5400.0
2009-08-18 13:00:00,25.0,25.03,25.0,25.02,18000.0,17.4003,17.4212,17.4003,17.4142,18000.0
2009-08-18 13:05:00,25.02,25.02,25.0,25.01,17100.0,17.4142,17.4142,17.4003,17.4073,17100.0
2009-08-18 13:10:00,25.01,25.01,24.97,24.98,13800.0,17.4073,17.4073,17.3794,17.3864,13800.0
2009-08-18 13:15:00,24.98,24.98,24.95,24.96,18100.0,17.3864,17.3864,17.3655,17.3725,18100.0
2009-08-18 13:20:00,24.96,24.96,24.95,24.96,7500.0,17.3725,17.3725,17.3655,17.3725,7500.0
2009-08-18 13:25:00,24.96,24.96,24.95,24.95,6600.0,17.3725,17.3725,17.3655,17.3655,6600.0
2009-08-18 13:30:00,24.96,24.96,24.95,24.95,9500.0,17.3725,17.3725,17.3655,17.3655,9500.0
2009-08-18 13:35:00,24.95,24.96,24.93,24.93,26800.0,17.3655,17.3725,17.3516,17.3516,26800.0
2009-08-18 13:40:00,24.94,24.94,24.93,24.93,6000.0,17.3586,17.3586,17.3516,17.3516,6000.0
2009-08-18 13:45:00,24.94,24.94,24.93,24.93,4800.0,17.3586,17.3586,17.3516,17.3516,4800.0
2009-08-18 13:50:00,24.93,24.94,24.93,24.93,6700.0,17.3516,17.3586,17.3516,17.3516,6700.0
2009-08-18 13:55:00,24.93,24.94,24.93,24.94,7500.0,17.3516,17.3586,17.3516,17.3586,7500.0
2009-08-18 14:00:00,24.93,24.96,24.93,24.96,16000.0,17.3516,17.3725,17.3516,17.3725,16000.0
2009-08-18 14:05:00,24.95,24.96,24.95,24.95,3700.0,17.3655,17.3725,17.3655,17.3655,3700.0
2009-08-18 14:10:00,24.95,24.96,24.95,24.95,4300.0,17.3655,17.3725,17.3655,17.3655,4300.0
2009-08-18 14:15:00,24.95,24.96,24.95,24.96,3900.0,17.3655,17.3725,17.3655,17.3725,3900.0
2009-08-18 14:20:00,24.95,24.96,24.95,24.95,3400.0,17.3655,17.3725,17.3655,17.3655,3400.0
2009-08-18 14:25:00,24.95,24.96,24.95,24.96,13000.0,17.3655,17.3725,17.3655,17.3725,13000.0
2009-08-18 14:30:00,24.96,24.98,24.95,24.97,11100.0,17.3725,17.3864,17.3655,17.3794,11100.0
2009-08-18 14:35:00,24.98,24.98,24.97,24.97,3800.0,17.3864,17.3864,17.3794,17.3794,3800.0
2009-08-18 14:40:00,24.98,25.0,24.97,24.99,12600.0,17.3864,17.4003,17.3794,17.3934,12600.0
2009-08-18 14:45:00,25.0,25.02,25.0,25.01,7100.0,17.4003,17.4142,17.4003,17.4073,7100.0
2009-08-18 14:50:00,25.01,25.03,25.01,25.02,7900.0,17.4073,17.4212,17.4073,17.4142,7900.0
2009-08-18 14:55:00,25.01,25.02,25.01,25.01,3400.0,17.4073,17.4142,17.4073,17.4073,3400.0
2009-08-18 15:00:00,25.01,25.05,25.01,25.05,17400.0,17.4073,17.4351,17.4073,17.4351,17400.0
2009-08-18 15:05:00,25.04,25.05,25.04,25.05,3300.0,17.4282,17.4351,17.4282,17.4351,3300.0
2009-08-18 15:10:00,25.05,25.05,25.04,25.05,7200.0,17.4351,17.4351,17.4282,17.4351,7200.0
2009-08-18 15:15:00,25.05,25.11,25.04,25.1,42200.0,17.4351,17.4769,17.4282,17.4699,42200.0
2009-08-18 15:20:00,25.1,25.18,25.1,25.18,80600.0,17.4699,17.5256,17.4699,17.5256,80600.0
2009-08-18 15:25:00,25.17,25.17,25.16,25.17,32000.0,17.5186,17.5186,17.5117,17.5186,32000.0
2009-08-18 15:30:00,25.16,25.18,25.16,25.16,31000.0,17.5117,17.5256,17.5117,17.5117,31000.0
2009-08-18 15:35:00,25.16,25.17,25.13,25.14,18200.0,17.5117,17.5186,17.4908,17.4978,18200.0
2009-08-18 15:40:00,25.14,25.2,25.14,25.16,50000.0,17.4978,17.5395,17.4978,17.5117,50000.0
2009-08-18 15:45:00,25.16,25.17,25.15,25.15,30200.0,17.5117,17.5186,17.5047,17.5047,30200.0
2009-08-18 15:50:00,25.15,25.19,25.1,25.1,123200.0,17.5047,17.5326,17.4699,17.4699,123200.0
2009-08-18 15:55:00,25.1,25.14,25.1,25.14,125400.0,17.4699,17.4978,17.4699,17.4978,125400.0
2009-08-19 09:30:00,24.94,25.04,24.82,24.98,28300.0,17.3586,17.4282,17.275,17.3864,28300.0
2009-08-19 09:35:00,24.96,25.06,24.96,25.01,4900.0,17.3725,17.4421,17.3725,17.4073,4900.0
2009-08-19 09:40:00,25.01,25.14,25.0,25.13,11700.0,17.4073,17.4978,17.4003,17.4908,11700.0
2009-08-19 09:45:00,25.13,25.22,25.11,25.15,8300.0,17.4908,17.5534,17.4769,17.5047,8300.0
2009-08-19 09:50:00,25.12,25.13,25.08,25.08,13800.0,17.4838,17.4908,17.456,17.456,13800.0
2009-08-19 09:55:00,25.09,25.12,25.09,25.11,9600.0,17.463,17.4838,17.463,17.4769,9600.0
2009-08-19 10:00:00,25.11,25.18,25.09,25.16,13600.0,17.4769,17.5256,17.463,17.5117,13600.0
2009-08-19 10:05:00,25.17,25.17,25.13,25.13,17700.0,17.5186,17.5186,17.4908,17.4908,17700.0
2009-08-19 10:10:00,25.13,25.13,25.04,25.05,14900.0,17.4908,17.4908,17.4282,17.4351,14900.0
2009-08-19 10:15:00,25.04,25.05,25.0,25.01,14600.0,17.4282,17.4351,17.4003,17.4073,14600.0
2009-08-19 10:20:00,25.0,25.01,25.0,25.01,7600.0,17.4003,17.4073,17.4003,17.4073,7600.0
2009-08-19 10:25:00,25.01,25.01,25.0,25.01,11500.0,17.4073,17.4073,17.4003,17.4073,11500.0
2009-08-19 10:30:00,25.01,25.13,25.0,25.08,35000.0,17.4073,17.4908,17.4003,17.456,35000.0
2009-08-19 10:35:00,25.08,25.13,25.05,25.07,15700.0,17.456,17.4908,17.4351,17.449,15700.0
2009-08-19 10:40:00,25.07,25.11,25.07,25.07,10700.0,17.449,17.4769,17.449,17.449,10700.0
2009-08-19 10:45:00,25.06,25.08,25.0,25.0,11400.0,17.4421,17.456,17.4003,17.4003,11400.0
2009-08-19 10:50:00,25.0,25.01,24.99,25.01,10200.0,17.4003,17.4073,17.3934,17.4073,10200.0
2009-08-19 10:55:00,25.0,25.01,24.99,25.0,10000.0,17.4003,17.4073,17.3934,17.4003,10000.0
2009-08-19 11:00:00,25.0,25.07,24.99,25.04,28000.0,17.4003,17.449,17.3934,17.4282,28000.0
2009-08-19 11:05:00,25.04,25.09,25.03,25.07,9200.0,17.4282,17.463,17.4212,17.449,9200.0
2009-08-19 11:10:00,25.08,25.13,25.05,25.12,14400.0,17.456,17.4908,17.4351,17.4838,14400.0
2009-08-19 11:15:00,25.12,25.16,25.12,25.14,11300.0,17.4838,17.5117,17.4838,17.4978,11300.0
2009-08-19 11:20:00,25.13,25.13,25.1,25.13,6200.0,17.4908,17.4908,17.4699,17.4908,6200.0
2009-08-19 11:25:00,25.13,25.14,25.13,25.13,9400.0,17.4908,17.4978,17.4908,17.4908,9400.0
2009-08-19 11:30:00,25.14,25.15,25.13,25.15,18100.0,17.4978,17.5047,17.4908,17.5047,18100.0
2009-08-19 11:35:00,25.15,25.15,25.12,25.14,9600.0,17.5047,17.5047,17.4838,17.4978,9600.0
2009-08-19 11:40:00,25.14,25.16,25.1,25.1,18800.0,17.4978,17.5117,17.4699,17.4699,18800.0
2009-08-19 11:45:00,25.09,25.11,25.08,25.11,9100.0,17.463,17.4769,17.456,17.4769,9100.0
2009-08-19 11:50:00,25.11,25.17,25.09,25.17,36200.0,17.4769,17.5186,17.463,17.5186,36200.0
2009-08-19 11:55:00,25.17,25.17,25.08,25.11,32600.0,17.5186,17.5186,17.456,17.4769,32600.0
2009-08-19 12:00:00,25.11,25.19,25.11,25.19,20600.0,17.4769,17.5326,17.4769,17.5326,20600.0
2009-08-19 12:05:00,25.19,25.25,25.18,25.24,20900.0,17.5326,17.5743,17.5256,17.5674,20900.0
2009-08-19 12:10:00,25.24,25.25,25.16,25.16,40600.0,17.5674,17.5743,17.5117,17.5117,40600.0
2009-08-19 12:15:00,25.16,25.17,25.14,25.15,10700.0,17.5117,17.5186,17.4978,17.5047,10700.0
2009-08-19 12:20:00,25.14,25.16,25.11,25.15,22000.0,17.4978,17.5117,17.4769,17.5047,22000.0
2009-08-19 12:25:00,25.16,25.18,25.15,25.17,8100.0,17.5117,17.5256,17.5047,17.5186,8100.0
2009-08-19 12:30:00,25.18,25.19,25.14,25.15,22200.0,17.5256,17.5326,17.4978,17.5047,22200.0
2009-08-19 12:35:00,25.16,25.18,25.14,25.16,10400.0,17.5117,17.5256,17.4978,17.5117,10400.0
2009-08-19 12:40:00,25.15,25.16,25.14,25.14,8600.0,17.5047,17.5117,17.4978,17.4978,8600.0
2009-08-19 12:45:00,25.13,25.14,25.12,25.13,6400.0,17.4908,17.4978,17.4838,17.4908,6400.0
2009-08-19 12:50:00,25.14,25.17,25.13,25.15,21300.0,17.4978,17.5186,17.4908,17.5047,21300.0
2009-08-19 12:55:00,25.15,25.15,25.14,25.14,3500.0,17.5047,17.5047,17.4978,17.4978,3500.0
2009-08-19 13:00:00,25.15,25.16,25.14,25.15,14400.0,17.5047,17.5117,17.4978,17.5047,14400.0
2009-08-19 13:05:00,25.15,25.15,25.14,25.15,12400.0,17.5047,17.5047,17.4978,17.5047,12400.0
2009-08-19 13:10:00,25.16,25.21,25.15,25.16,31200.0,17.5117,17.5465,17.5047,17.5117,31200.0
2009-08-19 13:15:00,25.16,25.17,25.13,25.14,10000.0,17.5117,17.5186,17.4908,17.4978,10000.0
2009-08-19 13:20:00,25.14,25.15,25.13,25.14,16300.0,17.4978,17.5047,17.4908,17.4978,16300.0
2009-08-19 13:25:00,25.13,25.15,25.13,25.15,7000.0,17.4908,17.5047,17.4908,17.5047,7000.0
2009-08-19 13:30:00,25.14,25.15,25.14,25.15,6300.0,17.4978,17.5047,17.4978,17.5047,6300.0
2009-08-19 13:35:00,25.15,25.18,25.14,25.15,27800.0,17.5047,17.5256,17.4978,17.5047,27800.0
2009-08-19 13:40:00,25.15,25.18,25.15,25.16,9500.0,17.5047,17.5256,17.5047,17.5117,9500.0
2009-08-19 13:45:00,25.17,25.18,25.15,25.18,6000.0,17.5186,17.5256,17.5047,17.5256,6000.0
2009-08-19 13:50:00,25.18,25.18,25.16,25.17,5500.0,17.5256,17.5256,17.5117,17.5186,5500.0
2009-08-19 13:55:00,25.18,25.18,25.17,25.17,4800.0,17.5256,17.5256,17.5186,17.5186,4800.0
2009-08-19 14:00:00,25.18,25.19,25.17,25.19,10700.0,17.5256,17.5326,17.5186,17.5326,10700.0
2009-08-19 14:05:00,25.2,25.2,25.19,25.2,1900.0,17.5395,17.5395,17.5326,17.5395,1900.0
2009-08-19 14:10:00,25.2,25.2,25.16,25.16,10400.0,17.5395,17.5395,17.5117,17.5117,10400.0
2009-08-19 14:15:00,25.16,25.16,25.15,25.15,4200.0,17.5117,17.5117,17.5047,17.5047,4200.0
2009-08-19 14:20:00,25.16,25.16,25.15,25.15,3500.0,17.5117,17.5117,17.5047,17.5047,3500.0
2009-08-19 14:25:00,25.16,25.16,25.13,25.14,8900.0,17.5117,17.5117,17.4908,17.4978,8900.0
2009-08-19 14:30:00,25.14,25.14,25.11,25.11,7000.0,17.4978,17.4978,17.4769,17.4769,7000.0
2009-08-19 14:35:00,25.12,25.12,25.05,25.06,26300.0,17.4838,17.4838,17.4351,17.4421,26300.0
2009-08-19 14:40:00,25.06,25.06,25.05,25.06,14300.0,17.4421,17.4421,17.4351,17.4421,14300.0
2009-08-19 14:45:00,25.06,25.06,25.05,25.06,5700.0,17.4421,17.4421,17.4351,17.4421,5700.0
2009-08-19 14:50:00,25.05,25.07,25.04,25.07,10800.0,17.4351,17.449,17.4282,17.449,10800.0
2009-08-19 14:55:00,25.08,25.12,25.08,25.09,20000.0,17.456,17.4838,17.456,17.463,20000.0
2009-08-19 15:00:00,25.11,25.13,25.1,25.12,15000.0,17.4769,17.4908,17.4699,17.4838,15000.0
2009-08-19 15:05:00,25.13,25.13,25.06,25.07,11600.0,17.4908,17.4908,17.4421,17.449,11600.0
2009-08-19 15:10:00,25.07,25.07,25.04,25.05,11900.0,17.449,17.449,17.4282,17.4351,11900.0
2009-08-19 15:15:00,25.06,25.08,25.05,25.08,10500.0,17.4421,17.456,17.4351,17.456,10500.0
2009-08-19 15:20:00,25.07,25.1,25.07,25.09,5100.0,17.449,17.4699,17.449,17.463,5100.0
2009-08-19 15:25:00,25.1,25.1,25.09,25.1,5600.0,17.4699,17.4699,17.463,17.4699,5600.0
2009-08-19 15:30:00,25.1,25.12,25.09,25.09,34300.0,17.4699,17.4838,17.463,17.463,34300.0
2009-08-19 15:35:00,25.09,25.1,25.07,25.1,34000.0,17.463,17.4699,17.449,17.4699,34000.0
2009-08-19 15:40:00,25.1,25.13,25.09,25.13,34300.0,17.4699,17.4908,17.463,17.4908,34300.0
2009-08-19 15:45:00,25.13,25.14,25.11,25.12,28900.0,17.4908,17.4978,17.4769,17.4838,28900.0
2009-08-19 15:50:00,25.13,25.14,25.12,25.14,12600.0,17.4908,17.4978,17.4838,17.4978,12600.0
2009-08-19 15:55:00,25.14,25.2,25.14,25.17,66600.0,17.4978,17.5395,17.4978,17.5186,66600.0
2009-08-20 09:30:00,25.07,25.32,25.07,25.16,12900.0,17.449,17.623,17.449,17.5117,12900.0
2009-08-20 09:35:00,25.18,25.21,25.08,25.13,6800.0,17.5256,17.5465,17.456,17.4908,6800.0
2009-08-20 09:40:00,25.15,25.21,25.14,25.17,13900.0,17.5047,17.5465,17.4978,17.5186,13900.0
2009-08-20 09:45:00,25.16,25.21,25.16,25.21,12300.0,17.5117,17.5465,17.5117,17.5465,12300.0
2009-08-20 09:50:00,25.2,25.2,25.16,25.2,8600.0,17.5395,17.5395,17.5117,17.5395,8600.0
2009-08-20 09:55:00,25.2,25.22,25.19,25.22,20800.0,17.5395,17.5534,17.5326,17.5534,20800.0
2009-08-20 10:00:00,25.22,25.25,25.21,25.21,16000.0,17.5534,17.5743,17.5465,17.5465,16000.0
2009-08-20 10:05:00,25.2,25.2,25.13,25.13,12000.0,17.5395,17.5395,17.4908,17.4908,12000.0
2009-08-20 10:10:00,25.14,25.19,25.14,25.19,5900.0,17.4978,17.5326,17.4978,17.5326,5900.0
2009-08-20 10:15:00,25.18,25.24,25.17,25.24,7200.0,17.5256,17.5674,17.5186,17.5674,7200.0
2009-08-20 10:20:00,25.24,25.27,25.21,25.24,24900.0,17.5674,17.5882,17.5465,17.5674,24900.0
2009-08-20 10:25:00,25.24,25.26,25.23,25.24,13700.0,17.5674,17.5813,17.5604,17.5674,13700.0
2009-08-20 10:30:00,25.25,25.27,25.24,25.24,15400.0,17.5743,17.5882,17.5674,17.5674,15400.0
2009-08-20 10:35:00,25.24,25.26,25.22,25.24,11400.0,17.5674,17.5813,17.5534,17.5674,11400.0
2009-08-20 10:40:00,25.23,25.28,25.23,25.27,11600.0,17.5604,17.5952,17.5604,17.5882,11600.0
2009-08-20 10:45:00,25.27,25.28,25.26,25.27,3700.0,17.5882,17.5952,17.5813,17.5882,3700.0
2009-08-20 10:50:00,25.27,25.28,25.27,25.27,2900.0,17.5882,17.5952,17.5882,17.5882,2900.0
2009-08-20 10:55:00,25.27,25.27,25.19,25.2,20700.0,17.5882,17.5882,17.5326,17.5395,20700.0
2009-08-20 11:00:00,25.19,25.2,25.19,25.19,6100.0,17.5326,17.5395,17.5326,17.5326,6100.0
2009-08-20 11:05:00,25.19,25.2,25.14,25.15,20000.0,17.5326,17.5395,17.4978,17.5047,20000.0
2009-08-20 11:10:00,25.15,25.16,25.09,25.1,30800.0,17.5047,17.5117,17.463,17.4699,30800.0
2009-08-20 11:15:00,25.1,25.1,25.09,25.1,9700.0,17.4699,17.4699,17.463,17.4699,9700.0
2009-08-20 11:20:00,25.09,25.1,25.06,25.07,25000.0,17.463,17.4699,17.4421,17.449,25000.0
2009-08-20 11:25:00,25.07,25.07,25.06,25.06,11600.0,17.449,17.449,17.4421,17.4421,11600.0
2009-08-20 11:30:00,25.06,25.08,25.06,25.07,5800.0,17.4421,17.456,17.4421,17.449,5800.0
2009-08-20 11:35:00,25.07,25.07,25.04,25.05,11000.0,17.449,17.449,17.4282,17.4351,11000.0
2009-08-20 11:40:00,25.05,25.06,25.04,25.04,11800.0,17.4351,17.4421,17.4282,17.4282,11800.0
2009-08-20 11:45:00,25.03,25.05,24.99,25.05,89700.0,17.4212,17.4351,17.3934,17.4351,89700.0
2009-08-20 11:50:00,25.05,25.1,25.01,25.05,53100.0,17.4351,17.4699,17.4073,17.4351,53100.0
2009-08-20 11:55:00,25.06,25.09,25.06,25.08,16400.0,17.4421,17.463,17.4421,17.456,16400.0
2009-08-20 12:00:00,25.09,25.09,25.07,25.08,12300.0,17.463,17.463,17.449,17.456,12300.0
2009-08-20 12:05:00,25.08,25.08,25.07,25.08,10600.0,17.456,17.456,17.449,17.456,10600.0
2009-08-20 12:10:00,25.08,25.1,25.08,25.1,7700.0,17.456,17.4699,17.456,17.4699,7700.0
2009-08-20 12:15:00,25.09,25.1,25.09,25.1,4200.0,17.463,17.4699,17.463,17.4699,4200.0
2009-08-20 12:20:00,25.1,25.1,25.08,25.08,9500.0,17.4699,17.4699,17.456,17.456,9500.0
2009-08-20 12:25:00,25.08,25.09,25.08,25.09,4100.0,17.456,17.463,17.456,17.463,4100.0
2009-08-20 12:30:00,25.08,25.09,25.07,25.07,5400.0,17.456,17.463,17.449,17.449,5400.0
2009-08-20 12:35:00,25.07,25.08,25.06,25.06,8800.0,17.449,17.456,17.4421,17.4421,8800.0
2009-08-20 12:40:00,25.07,25.07,25.03,25.07,23800.0,17.449,17.449,17.4212,17.449,23800.0
2009-08-20 12:45:00,25.07,25.1,25.06,25.1,8200.0,17.449,17.4699,17.4421,17.4699,8200.0
2009-08-20 12:50:00,25.1,25.1,25.08,25.08,21300.0,17.4699,17.4699,17.456,17.456,21300.0
2009-08-20 12:55:00,25.08,25.08,25.04,25.04,14400.0,17.456,17.456,17.4282,17.4282,14400.0
2009-08-20 13:00:00,25.05,25.07,25.04,25.07,8300.0,17.4351,17.449,17.4282,17.449,8300.0
2009-08-20 13:05:00,25.07,25.09,25.07,25.08,6200.0,17.449,17.463,17.449,17.456,6200.0
2009-08-20 13:10:00,25.09,25.09,25.07,25.08,12900.0,17.463,17.463,17.449,17.456,12900.0
2009-08-20 13:15:00,25.07,25.07,25.05,25.05,9900.0,17.449,17.449,17.4351,17.4351,9900.0
2009-08-20 13:20:00,25.05,25.06,25.05,25.06,3800.0,17.4351,17.4421,17.4351,17.4421,3800.0
2009-08-20 13:25:00,25.07,25.09,25.07,25.08,6500.0,17.449,17.463,17.449,17.456,6500.0
2009-08-20 13:30:00,25.09,25.09,25.08,25.09,5800.0,17.463,17.463,17.456,17.463,5800.0
2009-08-20 13:35:00,25.09,25.1,25.06,25.06,17500.0,17.463,17.4699,17.4421,17.4421,17500.0
2009-08-20 13:40:00,25.07,25.1,25.05,25.09,15400.0,17.449,17.4699,17.4351,17.463,15400.0
2009-08-20 13:45:00,25.09,25.11,25.03,25.05,49500.0,17.463,17.4769,17.4212,17.4351,49500.0
2009-08-20 13:50:00,25.05,25.07,25.05,25.07,7900.0,17.4351,17.449,17.4351,17.449,7900.0
2009-08-20 13:55:00,25.08,25.1,25.07,25.1,3800.0,17.456,17.4699,17.449,17.4699,3800.0
2009-08-20 14:00:00,25.1,25.1,25.09,25.09,12900.0,17.4699,17.4699,17.463,17.463,12900.0
2009-08-20 14:05:00,25.09,25.1,25.09,25.1,4000.0,17.463,17.4699,17.463,17.4699,4000.0
2009-08-20 14:10:00,25.09,25.1,25.09,25.1,5300.0,17.463,17.4699,17.463,17.4699,5300.0
2009-08-20 14:15:00,25.09,25.11,25.09,25.11,7800.0,17.463,17.4769,17.463,17.4769,7800.0
2009-08-20 14:20:00,25.1,25.12,25.1,25.11,6800.0,17.4699,17.4838,17.4699,17.4769,6800.0
2009-08-20 14:25:00,25.12,25.17,25.11,25.16,50100.0,17.4838,17.5186,17.4769,17.5117,50100.0
2009-08-20 14:30:00,25.17,25.18,25.16,25.17,61100.0,17.5186,17.5256,17.5117,17.5186,61100.0
2009-08-20 14:35:00,25.18,25.18,25.14,25.16,24800.0,17.5256,17.5256,17.4978,17.5117,24800.0
2009-08-20 14:40:00,25.16,25.16,25.15,25.15,12100.0,17.5117,17.5117,17.5047,17.5047,12100.0
2009-08-20 14:45:00,25.16,25.18,25.15,25.18,9300.0,17.5117,17.5256,17.5047,17.5256,9300.0
2009-08-20 14:50:00,25.18,25.22,25.18,25.19,20700.0,17.5256,17.5534,17.5256,17.5326,20700.0
2009-08-20 14:55:00,25.18,25.19,25.16,25.17,11700.0,17.5256,17.5326,17.5117,17.5186,11700.0
2009-08-20 15:00:00,25.16,25.18,25.16,25.17,35200.0,17.5117,17.5256,17.5117,17.5186,35200.0
2009-08-20 15:05:00,25.16,25.18,25.15,25.16,26900.0,17.5117,17.5256,17.5047,17.5117,26900.0
2009-08-20 15:10:00,25.16,25.17,25.15,25.16,12600.0,17.5117,17.5186,17.5047,17.5117,12600.0
2009-08-20 15:15:00,25.16,25.16,25.15,25.15,17700.0,17.5117,17.5117,17.5047,17.5047,17700.0
2009-08-20 15:20:00,25.16,25.17,25.15,25.16,29700.0,17.5117,17.5186,17.5047,17.5117,29700.0
2009-08-20 15:25:00,25.16,25.17,25.16,25.17,8800.0,17.5117,17.5186,17.5117,17.5186,8800.0
2009-08-20 15:30:00,25.17,25.19,25.16,25.19,77500.0,17.5186,17.5326,17.5117,17.5326,77500.0
2009-08-20 15:35:00,25.18,25.18,25.17,25.18,21900.0,17.5256,17.5256,17.5186,17.5256,21900.0
2009-08-20 15:40:00,25.17,25.19,25.17,25.18,30400.0,17.5186,17.5326,17.5186,17.5256,30400.0
2009-08-20 15:45:00,25.19,25.19,25.16,25.17,42900.0,17.5326,17.5326,17.5117,17.5186,42900.0
2009-08-20 15:50:00,25.16,25.2,25.16,25.19,30400.0,17.5117,17.5395,17.5117,17.5326,30400.0
2009-08-20 15:55:00,25.2,25.2,25.15,25.16,77900.0,17.5395,17.5395,17.5047,17.5117,77900.0
2009-08-21 09:30:00,25.48,25.56,25.21,25.5,307900.0,17.7344,17.7901,17.5465,17.7483,307900.0
2009-08-21 09:35:00,25.47,25.5,25.42,25.48,20500.0,17.7275,17.7483,17.6926,17.7344,20500.0
2009-08-21 09:40:00,25.48,25.49,25.46,25.49,21500.0,17.7344,17.7414,17.7205,17.7414,21500.0
2009-08-21 09:45:00,25.49,25.52,25.47,25.47,19800.0,17.7414,17.7623,17.7275,17.7275,19800.0
2009-08-21 09:50:00,25.47,25.5,25.47,25.5,18900.0,17.7275,17.7483,17.7275,17.7483,18900.0
2009-08-21 09:55:00,25.5,25.64,25.48,25.64,58100.0,17.7483,17.8458,17.7344,17.8458,58100.0
2009-08-21 10:00:00,25.64,25.81,25.62,25.81,50500.0,17.8458,17.9641,17.8319,17.9641,50500.0
2009-08-21 10:05:00,25.82,25.82,25.74,25.81,40300.0,17.9711,17.9711,17.9154,17.9641,40300.0
2009-08-21 10:10:00,25.81,25.84,25.79,25.84,27700.0,17.9641,17.985,17.9502,17.985,27700.0
2009-08-21 10:15:00,25.84,25.9,25.81,25.81,36800.0,17.985,18.0267,17.9641,17.9641,36800.0
2009-08-21 10:20:00,25.82,25.9,25.82,25.87,18400.0,17.9711,18.0267,17.9711,18.0059,18400.0
2009-08-21 10:25:00,25.87,25.9,25.87,25.88,11900.0,18.0059,18.0267,18.0059,18.0128,11900.0
2009-08-21 10:30:00,25.88,25.89,25.84,25.88,14400.0,18.0128,18.0198,17.985,18.0128,14400.0
2009-08-21 10:35:00,25.87,25.88,25.86,25.88,8400.0,18.0059,18.0128,17.9989,18.0128,8400.0
2009-08-21 10:40:00,25.88,25.9,25.87,25.89,24300.0,18.0128,18.0267,18.0059,18.0198,24300.0
2009-08-21 10:45:00,25.9,25.93,25.89,25.92,29100.0,18.0267,18.0476,18.0198,18.0407,29100.0
2009-08-21 10:50:00,25.92,25.96,25.91,25.96,20800.0,18.0407,18.0685,18.0337,18.0685,20800.0
2009-08-21 10:55:00,25.96,26.02,25.96,26.01,25100.0,18.0685,18.1103,18.0685,18.1033,25100.0
2009-08-21 11:00:00,26.01,26.08,26.0,26.08,32100.0,18.1033,18.152,18.0963,18.152,32100.0
2009-08-21 11:05:00,26.08,26.08,26.04,26.07,10400.0,18.152,18.152,18.1242,18.1451,10400.0
2009-08-21 11:10:00,26.06,26.06,25.98,25.99,6800.0,18.1381,18.1381,18.0824,18.0894,6800.0
2009-08-21 11:15:00,25.99,26.07,25.99,26.07,26400.0,18.0894,18.1451,18.0894,18.1451,26400.0
2009-08-21 11:20:00,26.07,26.13,26.06,26.12,20400.0,18.1451,18.1868,18.1381,18.1799,20400.0
2009-08-21 11:25:00,26.13,26.16,26.11,26.11,23400.0,18.1868,18.2077,18.1729,18.1729,23400.0
2009-08-21 11:30:00,26.11,26.11,26.08,26.1,5600.0,18.1729,18.1729,18.152,18.1659,5600.0
2009-08-21 11:35:00,26.1,26.11,26.08,26.1,19800.0,18.1659,18.1729,18.152,18.1659,19800.0
2009-08-21 11:40:00,26.09,26.1,26.06,26.06,9500.0,18.159,18.1659,18.1381,18.1381,9500.0
2009-08-21 11:45:00,26.05,26.08,26.05,26.08,8600.0,18.1311,18.152,18.1311,18.152,8600.0
2009-08-21 11:50:00,26.08,26.1,26.07,26.08,16600.0,18.152,18.1659,18.1451,18.152,16600.0
2009-08-21 11:55:00,26.08,26.08,26.06,26.06,4700.0,18.152,18.152,18.1381,18.1381,4700.0
2009-08-21 12:00:00,26.07,26.07,26.06,26.07,2600.0,18.1451,18.1451,18.1381,18.1451,2600.0
2009-08-21 12:05:00,26.06,26.07,26.06,26.06,1600.0,18.1381,18.1451,18.1381,18.1381,1600.0
2009-08-21 12:10:00,26.07,26.07,26.05,26.05,5700.0,18.1451,18.1451,18.1311,18.1311,5700.0
2009-08-21 12:15:00,26.06,26.06,26.05,26.05,3000.0,18.1381,18.1381,18.1311,18.1311,3000.0
2009-08-21 12:20:00,26.06,26.06,25.99,25.99,12700.0,18.1381,18.1381,18.0894,18.0894,12700.0
2009-08-21 12:25:00,25.99,26.02,25.99,26.02,39700.0,18.0894,18.1103,18.0894,18.1103,39700.0
2009-08-21 12:30:00,26.01,26.03,26.01,26.03,11200.0,18.1033,18.1172,18.1033,18.1172,11200.0
2009-08-21 12:35:00,26.02,26.03,26.02,26.03,6900.0,18.1103,18.1172,18.1103,18.1172,6900.0
2009-08-21 12:40:00,26.02,26.05,26.02,26.04,17800.0,18.1103,18.1311,18.1103,18.1242,17800.0
2009-08-21 12:45:00,26.05,26.05,26.04,26.05,3700.0,18.1311,18.1311,18.1242,18.1311,3700.0
2009-08-21 12:50:00,26.05,26.07,26.04,26.07,7800.0,18.1311,18.1451,18.1242,18.1451,7800.0
2009-08-21 12:55:00,26.07,26.07,26.05,26.06,11800.0,18.1451,18.1451,18.1311,18.1381,11800.0
2009-08-21 13:00:00,26.06,26.06,26.05,26.05,3400.0,18.1381,18.1381,18.1311,18.1311,3400.0
2009-08-21 13:05:00,26.05,26.06,26.05,26.05,4100.0,18.1311,18.1381,18.1311,18.1311,4100.0
2009-08-21 13:10:00,26.06,26.07,26.05,26.06,12100.0,18.1381,18.1451,18.1311,18.1381,12100.0
2009-08-21 13:15:00,26.07,26.09,26.05,26.05,32600.0,18.1451,18.159,18.1311,18.1311,32600.0
2009-08-21 13:20:00,26.05,26.08,26.05,26.07,16600.0,18.1311,18.152,18.1311,18.1451,16600.0
2009-08-21 13:25:00,26.06,26.07,26.06,26.07,4100.0,18.1381,18.1451,18.1381,18.1451,4100.0
2009-08-21 13:30:00,26.07,26.07,26.05,26.05,15600.0,18.1451,18.1451,18.1311,18.1311,15600.0
2009-08-21 13:35:00,26.05,26.07,26.05,26.06,25200.0,18.1311,18.1451,18.1311,18.1381,25200.0
2009-08-21 13:40:00,26.07,26.07,26.06,26.07,4800.0,18.1451,18.1451,18.1381,18.1451,4800.0
2009-08-21 13:45:00,26.06,26.07,26.04,26.04,17300.0,18.1381,18.1451,18.1242,18.1242,17300.0
2009-08-21 13:50:00,26.04,26.04,26.03,26.03,4400.0,18.1242,18.1242,18.1172,18.1172,4400.0
2009-08-21 13:55:00,26.02,26.02,25.98,25.99,8600.0,18.1103,18.1103,18.0824,18.0894,8600.0
2009-08-21 14:00:00,25.99,26.01,25.98,26.0,26200.0,18.0894,18.1033,18.0824,18.0963,26200.0
2009-08-21 14:05:00,26.0,26.0,25.99,26.0,6700.0,18.0963,18.0963,18.0894,18.0963,6700.0
2009-08-21 14:10:00,25.99,26.01,25.99,26.0,7700.0,18.0894,18.1033,18.0894,18.0963,7700.0
2009-08-21 14:15:00,26.01,26.01,26.0,26.0,3200.0,18.1033,18.1033,18.0963,18.0963,3200.0
2009-08-21 14:20:00,26.0,26.01,25.99,25.99,6800.0,18.0963,18.1033,18.0894,18.0894,6800.0
2009-08-21 14:25:00,25.98,25.99,25.98,25.99,4100.0,18.0824,18.0894,18.0824,18.0894,4100.0
2009-08-21 14:30:00,25.98,26.02,25.98,26.01,4400.0,18.0824,18.1103,18.0824,18.1033,4400.0
2009-08-21 14:35:00,26.0,26.01,26.0,26.0,2900.0,18.0963,18.1033,18.0963,18.0963,2900.0
2009-08-21 14:40:00,26.0,26.01,25.98,25.99,11100.0,18.0963,18.1033,18.0824,18.0894,11100.0
2009-08-21 14:45:00,25.98,25.99,25.97,25.97,4800.0,18.0824,18.0894,18.0755,18.0755,4800.0
2009-08-21 14:50:00,25.98,25.98,25.96,25.96,6300.0,18.0824,18.0824,18.0685,18.0685,6300.0
2009-08-21 14:55:00,25.96,25.97,25.96,25.97,4700.0,18.0685,18.0755,18.0685,18.0755,4700.0
2009-08-21 15:00:00,25.97,25.98,25.97,25.97,22200.0,18.0755,18.0824,18.0755,18.0755,22200.0
2009-08-21 15:05:00,25.98,25.99,25.97,25.97,12700.0,18.0824,18.0894,18.0755,18.0755,12700.0
2009-08-21 15:10:00,25.98,25.98,25.95,25.97,32500.0,18.0824,18.0824,18.0615,18.0755,32500.0
2009-08-21 15:15:00,25.97,26.05,25.97,26.05,34700.0,18.0755,18.1311,18.0755,18.1311,34700.0
2009-08-21 15:20:00,26.04,26.05,26.04,26.05,8400.0,18.1242,18.1311,18.1242,18.1311,8400.0
2009-08-21 15:25:00,26.04,26.05,26.02,26.02,11600.0,18.1242,18.1311,18.1103,18.1103,11600.0
2009-08-21 15:30:00,26.01,26.03,25.98,26.03,38000.0,18.1033,18.1172,18.0824,18.1172,38000.0
2009-08-21 15:35:00,26.03,26.03,25.96,25.98,31000.0,18.1172,18.1172,18.0685,18.0824,31000.0
2009-08-21 15:40:00,25.98,26.01,25.98,26.01,26500.0,18.0824,18.1033,18.0824,18.1033,26500.0
2009-08-21 15:45:00,26.01,26.02,25.99,26.0,25200.0,18.1033,18.1103,18.0894,18.0963,25200.0
2009-08-21 15:50:00,26.0,26.0,25.99,26.0,33300.0,18.0963,18.0963,18.0894,18.0963,33300.0
2009-08-21 15:55:00,26.0,26.02,25.99,26.02,71300.0,18.0963,18.1103,18.0894,18.1103,71300.0
2009-08-24 09:30:00,26.15,26.15,26.02,26.02,38400.0,18.2007,18.2007,18.1103,18.1103,38400.0
2009-08-24 09:35:00,26.08,26.17,26.05,26.12,7000.0,18.152,18.2147,18.1311,18.1799,7000.0
2009-08-24 09:40:00,26.14,26.18,26.05,26.11,8200.0,18.1938,18.2216,18.1311,18.1729,8200.0
2009-08-24 09:45:00,26.12,26.2,26.11,26.13,9000.0,18.1799,18.2355,18.1729,18.1868,9000.0
2009-08-24 09:50:00,26.12,26.13,26.09,26.11,5300.0,18.1799,18.1868,18.159,18.1729,5300.0
2009-08-24 09:55:00,26.1,26.2,26.1,26.19,6900.0,18.1659,18.2355,18.1659,18.2286,6900.0
2009-08-24 10:00:00,26.18,26.21,26.15,26.16,8100.0,18.2216,18.2425,18.2007,18.2077,8100.0
2009-08-24 10:05:00,26.15,26.2,26.13,26.19,9200.0,18.2007,18.2355,18.1868,18.2286,9200.0
2009-08-24 10:10:00,26.19,26.2,26.15,26.17,6700.0,18.2286,18.2355,18.2007,18.2147,6700.0
2009-08-24 10:15:00,26.15,26.16,26.09,26.11,17700.0,18.2007,18.2077,18.159,18.1729,17700.0
2009-08-24 10:20:00,26.1,26.11,26.1,26.11,4500.0,18.1659,18.1729,18.1659,18.1729,4500.0
2009-08-24 10:25:00,26.1,26.22,26.1,26.22,10100.0,18.1659,18.2495,18.1659,18.2495,10100.0
2009-08-24 10:30:00,26.22,26.22,26.15,26.15,19600.0,18.2495,18.2495,18.2007,18.2007,19600.0
2009-08-24 10:35:00,26.16,26.17,26.14,26.14,4900.0,18.2077,18.2147,18.1938,18.1938,4900.0
2009-08-24 10:40:00,26.14,26.21,26.14,26.21,6400.0,18.1938,18.2425,18.1938,18.2425,6400.0
2009-08-24 10:45:00,26.21,26.23,26.19,26.21,8200.0,18.2425,18.2564,18.2286,18.2425,8200.0
2009-08-24 10:50:00,26.21,26.22,26.19,26.2,6900.0,18.2425,18.2495,18.2286,18.2355,6900.0
2009-08-24 10:55:00,26.19,26.2,26.18,26.2,3600.0,18.2286,18.2355,18.2216,18.2355,3600.0
2009-08-24 11:00:00,26.21,26.23,26.2,26.22,10900.0,18.2425,18.2564,18.2355,18.2495,10900.0
2009-08-24 11:05:00,26.23,26.23,26.22,26.23,3700.0,18.2564,18.2564,18.2495,18.2564,3700.0
2009-08-24 11:10:00,26.22,26.23,26.18,26.18,4800.0,18.2495,18.2564,18.2216,18.2216,4800.0
2009-08-24 11:15:00,26.19,26.19,26.13,26.13,8000.0,18.2286,18.2286,18.1868,18.1868,8000.0
2009-08-24 11:20:00,26.13,26.15,26.13,26.14,6300.0,18.1868,18.2007,18.1868,18.1938,6300.0
2009-08-24 11:25:00,26.15,26.15,26.13,26.14,7100.0,18.2007,18.2007,18.1868,18.1938,7100.0
2009-08-24 11:30:00,26.14,26.15,26.12,26.12,3700.0,18.1938,18.2007,18.1799,18.1799,3700.0
2009-08-24 11:35:00,26.12,26.13,26.11,26.12,4100.0,18.1799,18.1868,18.1729,18.1799,4100.0
2009-08-24 11:40:00,26.12,26.13,26.09,26.1,7100.0,18.1799,18.1868,18.159,18.1659,7100.0
2009-08-24 11:45:00,26.09,26.1,26.09,26.09,6300.0,18.159,18.1659,18.159,18.159,6300.0
2009-08-24 11:50:00,26.1,26.1,26.09,26.1,5000.0,18.1659,18.1659,18.159,18.1659,5000.0
2009-08-24 11:55:00,26.09,26.11,26.09,26.1,4300.0,18.159,18.1729,18.159,18.1659,4300.0
2009-08-24 12:00:00,26.1,26.11,26.09,26.1,7300.0,18.1659,18.1729,18.159,18.1659,7300.0
2009-08-24 12:05:00,26.09,26.09,26.05,26.06,5600.0,18.159,18.159,18.1311,18.1381,5600.0
2009-08-24 12:10:00,26.07,26.08,26.07,26.08,3900.0,18.1451,18.152,18.1451,18.152,3900.0
2009-08-24 12:15:00,26.07,26.08,26.05,26.05,8300.0,18.1451,18.152,18.1311,18.1311,8300.0
2009-08-24 12:20:00,26.05,26.06,26.03,26.03,7500.0,18.1311,18.1381,18.1172,18.1172,7500.0
2009-08-24 12:25:00,26.02,26.02,25.98,25.98,9000.0,18.1103,18.1103,18.0824,18.0824,9000.0
2009-08-24 12:30:00,25.99,26.0,25.97,25.97,17600.0,18.0894,18.0963,18.0755,18.0755,17600.0
2009-08-24 12:35:00,25.97,25.98,25.97,25.97,7200.0,18.0755,18.0824,18.0755,18.0755,7200.0
2009-08-24 12:40:00,25.98,26.01,25.97,26.01,10000.0,18.0824,18.1033,18.0755,18.1033,10000.0
2009-08-24 12:45:00,26.01,26.01,25.99,25.99,5200.0,18.1033,18.1033,18.0894,18.0894,5200.0
2009-08-24 12:50:00,25.99,26.0,25.96,25.97,16000.0,18.0894,18.0963,18.0685,18.0755,16000.0
2009-08-24 12:55:00,25.96,25.97,25.94,25.94,4300.0,18.0685,18.0755,18.0546,18.0546,4300.0
2009-08-24 13:00:00,25.94,25.94,25.9,25.91,23300.0,18.0546,18.0546,18.0267,18.0337,23300.0
2009-08-24 13:05:00,25.91,25.93,25.87,25.87,33600.0,18.0337,18.0476,18.0059,18.0059,33600.0
2009-08-24 13:10:00,25.87,25.9,25.85,25.87,14500.0,18.0059,18.0267,17.9919,18.0059,14500.0
2009-08-24 13:15:00,25.87,25.89,25.86,25.87,14200.0,18.0059,18.0198,17.9989,18.0059,14200.0
2009-08-24 13:20:00,25.86,25.87,25.8,25.8,18900.0,17.9989,18.0059,17.9571,17.9571,18900.0
2009-08-24 13:25:00,25.8,25.85,25.8,25.8,18000.0,17.9571,17.9919,17.9571,17.9571,18000.0
2009-08-24 13:30:00,25.8,25.86,25.8,25.85,14900.0,17.9571,17.9989,17.9571,17.9919,14900.0
2009-08-24 13:35:00,25.86,25.87,25.83,25.84,19300.0,17.9989,18.0059,17.978,17.985,19300.0
2009-08-24 13:40:00,25.84,25.89,25.83,25.86,17600.0,17.985,18.0198,17.978,17.9989,17600.0
2009-08-24 13:45:00,25.86,25.86,25.83,25.84,9200.0,17.9989,17.9989,17.978,17.985,9200.0
2009-08-24 13:50:00,25.84,25.86,25.83,25.84,4800.0,17.985,17.9989,17.978,17.985,4800.0
2009-08-24 13:55:00,25.84,25.84,25.83,25.84,10700.0,17.985,17.985,17.978,17.985,10700.0
2009-08-24 14:00:00,25.84,25.85,25.84,25.84,3300.0,17.985,17.9919,17.985,17.985,3300.0
2009-08-24 14:05:00,25.84,25.89,25.84,25.87,15700.0,17.985,18.0198,17.985,18.0059,15700.0
2009-08-24 14:10:00,25.88,25.92,25.87,25.91,5100.0,18.0128,18.0407,18.0059,18.0337,5100.0
2009-08-24 14:15:00,25.92,25.94,25.91,25.93,9400.0,18.0407,18.0546,18.0337,18.0476,9400.0
2009-08-24 14:20:00,25.93,25.93,25.91,25.91,7600.0,18.0476,18.0476,18.0337,18.0337,7600.0
2009-08-24 14:25:00,25.91,25.91,25.89,25.9,6700.0,18.0337,18.0337,18.0198,18.0267,6700.0
2009-08-24 14:30:00,25.89,25.9,25.89,25.89,6000.0,18.0198,18.0267,18.0198,18.0198,6000.0
2009-08-24 14:35:00,25.89,25.91,25.89,25.91,14300.0,18.0198,18.0337,18.0198,18.0337,14300.0
2009-08-24 14:40:00,25.9,25.91,25.9,25.9,5200.0,18.0267,18.0337,18.0267,18.0267,5200.0
2009-08-24 14:45:00,25.91,25.91,25.88,25.89,10100.0,18.0337,18.0337,18.0128,18.0198,10100.0
2009-08-24 14:50:00,25.89,25.93,25.89,25.93,24600.0,18.0198,18.0476,18.0198,18.0476,24600.0
2009-08-24 14:55:00,25.92,25.94,25.92,25.92,9100.0,18.0407,18.0546,18.0407,18.0407,9100.0
2009-08-24 15:00:00,25.92,25.92,25.88,25.9,11100.0,18.0407,18.0407,18.0128,18.0267,11100.0
2009-08-24 15:05:00,25.89,25.9,25.84,25.84,24600.0,18.0198,18.0267,17.985,17.985,24600.0
2009-08-24 15:10:00,25.84,25.87,25.83,25.86,16900.0,17.985,18.0059,17.978,17.9989,16900.0
2009-08-24 15:15:00,25.87,25.87,25.81,25.82,21000.0,18.0059,18.0059,17.9641,17.9711,21000.0
2009-08-24 15:20:00,25.81,25.85,25.81,25.85,17100.0,17.9641,17.9919,17.9641,17.9919,17100.0
2009-08-24 15:25:00,25.85,25.92,25.84,25.92,13700.0,17.9919,18.0407,17.985,18.0407,13700.0
2009-08-24 15:30:00,25.92,25.97,25.9,25.96,35600.0,18.0407,18.0755,18.0267,18.0685,35600.0
2009-08-24 15:35:00,25.96,25.97,25.91,25.92,25000.0,18.0685,18.0755,18.0337,18.0407,25000.0
2009-08-24 15:40:00,25.92,25.93,25.86,25.86,30000.0,18.0407,18.0476,17.9989,17.9989,30000.0
2009-08-24 15:45:00,25.86,25.88,25.84,25.86,26800.0,17.9989,18.0128,17.985,17.9989,26800.0
2009-08-24 15:50:00,25.86,25.92,25.86,25.87,44400.0,17.9989,18.0407,17.9989,18.0059,44400.0
2009-08-24 15:55:00,25.87,25.92,25.87,25.91,60700.0,18.0059,18.0407,18.0059,18.0337,60700.0
2009-08-25 09:30:00,26.03,26.19,26.03,26.09,20900.0,18.1172,18.2286,18.1172,18.159,20900.0
2009-08-25 09:35:00,26.05,26.1,25.94,25.98,6900.0,18.1311,18.1659,18.0546,18.0824,6900.0
2009-08-25 09:40:00,26.0,26.08,25.98,26.07,11000.0,18.0963,18.152,18.0824,18.1451,11000.0
2009-08-25 09:45:00,26.07,26.11,26.04,26.04,6700.0,18.1451,18.1729,18.1242,18.1242,6700.0
2009-08-25 09:50:00,26.06,26.11,26.06,26.08,3400.0,18.1381,18.1729,18.1381,18.152,3400.0
2009-08-25 09:55:00,26.07,26.09,26.03,26.07,5300.0,18.1451,18.159,18.1172,18.1451,5300.0
2009-08-25 10:00:00,26.09,26.18,26.08,26.14,19300.0,18.159,18.2216,18.152,18.1938,19300.0
2009-08-25 10:05:00,26.15,26.19,26.06,26.06,12500.0,18.2007,18.2286,18.1381,18.1381,12500.0
2009-08-25 10:10:00,26.06,26.11,26.04,26.07,10800.0,18.1381,18.1729,18.1242,18.1451,10800.0
2009-08-25 10:15:00,26.09,26.11,25.95,25.96,16000.0,18.159,18.1729,18.0615,18.0685,16000.0
2009-08-25 10:20:00,25.97,26.02,25.97,26.01,6300.0,18.0755,18.1103,18.0755,18.1033,6300.0
2009-08-25 10:25:00,26.02,26.05,26.02,26.04,12300.0,18.1103,18.1311,18.1103,18.1242,12300.0
2009-08-25 10:30:00,26.04,26.07,25.97,25.99,16300.0,18.1242,18.1451,18.0755,18.0894,16300.0
2009-08-25 10:35:00,26.0,26.08,26.0,26.07,8500.0,18.0963,18.152,18.0963,18.1451,8500.0
2009-08-25 10:40:00,26.08,26.14,26.08,26.14,11500.0,18.152,18.1938,18.152,18.1938,11500.0
2009-08-25 10:45:00,26.14,26.16,26.13,26.13,13000.0,18.1938,18.2077,18.1868,18.1868,13000.0
2009-08-25 10:50:00,26.13,26.16,26.12,26.12,5700.0,18.1868,18.2077,18.1799,18.1799,5700.0
2009-08-25 10:55:00,26.12,26.14,26.11,26.12,6400.0,18.1799,18.1938,18.1729,18.1799,6400.0
2009-08-25 11:00:00,26.12,26.18,26.12,26.17,12700.0,18.1799,18.2216,18.1799,18.2147,12700.0
2009-08-25 11:05:00,26.17,26.18,26.17,26.17,2700.0,18.2147,18.2216,18.2147,18.2147,2700.0
2009-08-25 11:10:00,26.17,26.17,26.11,26.12,9000.0,18.2147,18.2147,18.1729,18.1799,9000.0
2009-08-25 11:15:00,26.12,26.12,26.09,26.1,7200.0,18.1799,18.1799,18.159,18.1659,7200.0
2009-08-25 11:20:00,26.11,26.11,26.09,26.09,3600.0,18.1729,18.1729,18.159,18.159,3600.0
2009-08-25 11:25:00,26.09,26.15,26.08,26.14,15500.0,18.159,18.2007,18.152,18.1938,15500.0
2009-08-25 11:30:00,26.14,26.19,26.14,26.17,26800.0,18.1938,18.2286,18.1938,18.2147,26800.0
2009-08-25 11:35:00,26.18,26.25,26.17,26.24,25400.0,18.2216,18.2703,18.2147,18.2634,25400.0
2009-08-25 11:40:00,26.23,26.28,26.22,26.27,33800.0,18.2564,18.2912,18.2495,18.2843,33800.0
2009-08-25 11:45:00,26.26,26.26,26.19,26.2,13200.0,18.2773,18.2773,18.2286,18.2355,13200.0
2009-08-25 11:50:00,26.2,26.2,26.17,26.18,1900.0,18.2355,18.2355,18.2147,18.2216,1900.0
2009-08-25 11:55:00,26.17,26.17,26.11,26.12,25300.0,18.2147,18.2147,18.1729,18.1799,25300.0
2009-08-25 12:00:00,26.11,26.12,26.11,26.12,12600.0,18.1729,18.1799,18.1729,18.1799,12600.0
2009-08-25 12:05:00,26.12,26.12,26.11,26.11,9900.0,18.1799,18.1799,18.1729,18.1729,9900.0
2009-08-25 12:10:00,26.12,26.12,26.11,26.11,1700.0,18.1799,18.1799,18.1729,18.1729,1700.0
2009-08-25 12:15:00,26.12,26.12,26.11,26.11,1800.0,18.1799,18.1799,18.1729,18.1729,1800.0
2009-08-25 12:20:00,26.11,26.12,26.11,26.12,7300.0,18.1729,18.1799,18.1729,18.1799,7300.0
2009-08-25 12:25:00,26.12,26.14,26.11,26.14,19300.0,18.1799,18.1938,18.1729,18.1938,19300.0
2009-08-25 12:30:00,26.14,26.16,26.14,26.14,15300.0,18.1938,18.2077,18.1938,18.1938,15300.0
2009-08-25 12:35:00,26.14,26.14,26.13,26.13,3200.0,18.1938,18.1938,18.1868,18.1868,3200.0
2009-08-25 12:40:00,26.14,26.14,26.1,26.1,11200.0,18.1938,18.1938,18.1659,18.1659,11200.0
2009-08-25 12:45:00,26.09,26.09,26.08,26.09,1000.0,18.159,18.159,18.152,18.159,1000.0
2009-08-25 12:50:00,26.08,26.09,26.05,26.06,8600.0,18.152,18.159,18.1311,18.1381,8600.0
2009-08-25 12:55:00,26.07,26.07,25.99,26.0,12900.0,18.1451,18.1451,18.0894,18.0963,12900.0
2009-08-25 13:00:00,26.0,26.0,25.99,26.0,4400.0,18.0963,18.0963,18.0894,18.0963,4400.0
2009-08-25 13:05:00,25.99,26.0,25.99,26.0,1700.0,18.0894,18.0963,18.0894,18.0963,1700.0
2009-08-25 13:10:00,26.0,26.0,25.99,26.0,1300.0,18.0963,18.0963,18.0894,18.0963,1300.0
2009-08-25 13:15:00,26.0,26.0,25.95,25.95,7000.0,18.0963,18.0963,18.0615,18.0615,7000.0
2009-08-25 13:20:00,25.94,25.95,25.86,25.91,14900.0,18.0546,18.0615,17.9989,18.0337,14900.0
2009-08-25 13:25:00,25.92,25.93,25.9,25.9,3400.0,18.0407,18.0476,18.0267,18.0267,3400.0
2009-08-25 13:30:00,25.9,25.93,25.9,25.92,4300.0,18.0267,18.0476,18.0267,18.0407,4300.0
2009-08-25 13:35:00,25.92,25.97,25.92,25.97,3000.0,18.0407,18.0755,18.0407,18.0755,3000.0
2009-08-25 13:40:00,25.97,25.98,25.96,25.98,3000.0,18.0755,18.0824,18.0685,18.0824,3000.0
2009-08-25 13:45:00,25.97,25.97,25.93,25.95,5700.0,18.0755,18.0755,18.0476,18.0615,5700.0
2009-08-25 13:50:00,25.95,25.95,25.93,25.93,5000.0,18.0615,18.0615,18.0476,18.0476,5000.0
2009-08-25 13:55:00,25.93,25.94,25.91,25.94,11100.0,18.0476,18.0546,18.0337,18.0546,11100.0
2009-08-25 14:00:00,25.94,25.96,25.91,25.96,7400.0,18.0546,18.0685,18.0337,18.0685,7400.0
2009-08-25 14:05:00,25.96,25.97,25.94,25.96,10200.0,18.0685,18.0755,18.0546,18.0685,10200.0
2009-08-25 14:10:00,25.96,25.97,25.96,25.97,2700.0,18.0685,18.0755,18.0685,18.0755,2700.0
2009-08-25 14:15:00,25.97,26.0,25.97,26.0,6000.0,18.0755,18.0963,18.0755,18.0963,6000.0
2009-08-25 14:20:00,26.0,26.0,25.97,25.98,15800.0,18.0963,18.0963,18.0755,18.0824,15800.0
2009-08-25 14:25:00,25.96,25.97,25.94,25.94,5000.0,18.0685,18.0755,18.0546,18.0546,5000.0
2009-08-25 14:30:00,25.94,25.94,25.9,25.9,16600.0,18.0546,18.0546,18.0267,18.0267,16600.0
2009-08-25 14:35:00,25.9,25.9,25.83,25.84,11600.0,18.0267,18.0267,17.978,17.985,11600.0
2009-08-25 14:40:00,25.85,25.85,25.81,25.85,13500.0,17.9919,17.9919,17.9641,17.9919,13500.0
2009-08-25 14:45:00,25.84,25.84,25.82,25.83,12300.0,17.985,17.985,17.9711,17.978,12300.0
2009-08-25 14:50:00,25.83,25.88,25.79,25.8,83300.0,17.978,18.0128,17.9502,17.9571,83300.0
2009-08-25 14:55:00,25.8,25.83,25.74,25.79,76100.0,17.9571,17.978,17.9154,17.9502,76100.0
2009-08-25 15:00:00,25.79,25.85,25.79,25.8,35800.0,17.9502,17.9919,17.9502,17.9571,35800.0
2009-08-25 15:05:00,25.8,25.81,25.79,25.79,24700.0,17.9571,17.9641,17.9502,17.9502,24700.0
2009-08-25 15:10:00,25.8,25.8,25.79,25.8,5300.0,17.9571,17.9571,17.9502,17.9571,5300.0
2009-08-25 15:15:00,25.79,25.8,25.76,25.8,16900.0,17.9502,17.9571,17.9293,17.9571,16900.0
2009-08-25 15:20:00,25.8,25.88,25.79,25.88,14300.0,17.9571,18.0128,17.9502,18.0128,14300.0
2009-08-25 15:25:00,25.88,25.88,25.85,25.85,10200.0,18.0128,18.0128,17.9919,17.9919,10200.0
2009-08-25 15:30:00,25.85,25.85,25.73,25.73,38100.0,17.9919,17.9919,17.9084,17.9084,38100.0
2009-08-25 15:35:00,25.73,25.77,25.73,25.75,24000.0,17.9084,17.9363,17.9084,17.9223,24000.0
2009-08-25 15:40:00,25.75,25.77,25.72,25.73,55900.0,17.9223,17.9363,17.9015,17.9084,55900.0
2009-08-25 15:45:00,25.73,25.74,25.67,25.67,32300.0,17.9084,17.9154,17.8667,17.8667,32300.0
2009-08-25 15:50:00,25.67,25.74,25.67,25.7,85700.0,17.8667,17.9154,17.8667,17.8875,85700.0
2009-08-25 15:55:00,25.69,25.72,25.67,25.68,76900.0,17.8806,17.9015,17.8667,17.8736,76900.0
2009-08-26 09:30:00,25.71,25.78,25.66,25.75,13600.0,17.8945,17.9432,17.8597,17.9223,13600.0
2009-08-26 09:35:00,25.75,25.77,25.7,25.72,33800.0,17.9223,17.9363,17.8875,17.9015,33800.0
2009-08-26 09:40:00,25.72,25.78,25.72,25.74,22400.0,17.9015,17.9432,17.9015,17.9154,22400.0
2009-08-26 09:45:00,25.73,25.73,25.65,25.65,7800.0,17.9084,17.9084,17.8527,17.8527,7800.0
2009-08-26 09:50:00,25.66,25.7,25.65,25.7,6900.0,17.8597,17.8875,17.8527,17.8875,6900.0
2009-08-26 09:55:00,25.72,25.75,25.72,25.75,5600.0,17.9015,17.9223,17.9015,17.9223,5600.0
2009-08-26 10:00:00,25.76,25.8,25.72,25.76,13400.0,17.9293,17.9571,17.9015,17.9293,13400.0
2009-08-26 10:05:00,25.77,25.86,25.77,25.84,11000.0,17.9363,17.9989,17.9363,17.985,11000.0
2009-08-26 10:10:00,25.84,25.94,25.84,25.92,7000.0,17.985,18.0546,17.985,18.0407,7000.0
2009-08-26 10:15:00,25.93,25.93,25.9,25.91,7800.0,18.0476,18.0476,18.0267,18.0337,7800.0
2009-08-26 10:20:00,25.9,25.92,25.86,25.87,15600.0,18.0267,18.0407,17.9989,18.0059,15600.0
2009-08-26 10:25:00,25.87,25.89,25.85,25.88,10000.0,18.0059,18.0198,17.9919,18.0128,10000.0
2009-08-26 10:30:00,25.89,25.92,25.86,25.92,8400.0,18.0198,18.0407,17.9989,18.0407,8400.0
2009-08-26 10:35:00,25.91,25.96,25.91,25.96,17200.0,18.0337,18.0685,18.0337,18.0685,17200.0
2009-08-26 10:40:00,25.96,25.96,25.89,25.89,11300.0,18.0685,18.0685,18.0198,18.0198,11300.0
2009-08-26 10:45:00,25.88,25.9,25.85,25.87,12100.0,18.0128,18.0267,17.9919,18.0059,12100.0
2009-08-26 10:50:00,25.86,25.92,25.86,25.92,11400.0,17.9989,18.0407,17.9989,18.0407,11400.0
2009-08-26 10:55:00,25.91,25.92,25.89,25.9,6700.0,18.0337,18.0407,18.0198,18.0267,6700.0
2009-08-26 11:00:00,25.91,25.95,25.91,25.94,12300.0,18.0337,18.0615,18.0337,18.0546,12300.0
2009-08-26 11:05:00,25.93,25.93,25.88,25.88,10300.0,18.0476,18.0476,18.0128,18.0128,10300.0
2009-08-26 11:10:00,25.88,25.88,25.83,25.85,13400.0,18.0128,18.0128,17.978,17.9919,13400.0
2009-08-26 11:15:00,25.85,25.85,25.82,25.83,7500.0,17.9919,17.9919,17.9711,17.978,7500.0
2009-08-26 11:20:00,25.83,25.83,25.8,25.83,7400.0,17.978,17.978,17.9571,17.978,7400.0
2009-08-26 11:25:00,25.82,25.86,25.82,25.85,7800.0,17.9711,17.9989,17.9711,17.9919,7800.0
2009-08-26 11:30:00,25.86,25.87,25.85,25.86,4400.0,17.9989,18.0059,17.9919,17.9989,4400.0
2009-08-26 11:35:00,25.87,25.87,25.81,25.82,16000.0,18.0059,18.0059,17.9641,17.9711,16000.0
2009-08-26 11:40:00,25.81,25.82,25.76,25.79,6400.0,17.9641,17.9711,17.9293,17.9502,6400.0
2009-08-26 11:45:00,25.79,25.81,25.76,25.81,10300.0,17.9502,17.9641,17.9293,17.9641,10300.0
2009-08-26 11:50:00,25.81,25.87,25.81,25.87,4100.0,17.9641,18.0059,17.9641,18.0059,4100.0
2009-08-26 11:55:00,25.86,25.86,25.81,25.83,10500.0,17.9989,17.9989,17.9641,17.978,10500.0
2009-08-26 12:00:00,25.83,25.83,25.8,25.82,9600.0,17.978,17.978,17.9571,17.9711,9600.0
2009-08-26 12:05:00,25.82,25.83,25.81,25.82,9900.0,17.9711,17.978,17.9641,17.9711,9900.0
2009-08-26 12:10:00,25.82,25.84,25.82,25.84,6100.0,17.9711,17.985,17.9711,17.985,6100.0
2009-08-26 12:15:00,25.84,25.87,25.84,25.87,5900.0,17.985,18.0059,17.985,18.0059,5900.0
2009-08-26 12:20:00,25.87,25.89,25.87,25.89,6000.0,18.0059,18.0198,18.0059,18.0198,6000.0
2009-08-26 12:25:00,25.88,25.89,25.88,25.88,5800.0,18.0128,18.0198,18.0128,18.0128,5800.0
2009-08-26 12:30:00,25.89,25.92,25.88,25.92,13800.0,18.0198,18.0407,18.0128,18.0407,13800.0
2009-08-26 12:35:00,25.91,25.93,25.91,25.93,9000.0,18.0337,18.0476,18.0337,18.0476,9000.0
2009-08-26 12:40:00,25.92,25.93,25.89,25.9,8900.0,18.0407,18.0476,18.0198,18.0267,8900.0
2009-08-26 12:45:00,25.89,25.91,25.89,25.9,8100.0,18.0198,18.0337,18.0198,18.0267,8100.0
2009-08-26 12:50:00,25.91,25.92,25.9,25.92,9100.0,18.0337,18.0407,18.0267,18.0407,9100.0
2009-08-26 12:55:00,25.92,25.93,25.9,25.92,11700.0,18.0407,18.0476,18.0267,18.0407,11700.0
2009-08-26 13:00:00,25.91,25.93,25.91,25.91,9800.0,18.0337,18.0476,18.0337,18.0337,9800.0
2009-08-26 13:05:00,25.91,25.91,25.84,25.84,7500.0,18.0337,18.0337,17.985,17.985,7500.0
2009-08-26 13:10:00,25.85,25.87,25.85,25.86,11800.0,17.9919,18.0059,17.9919,17.9989,11800.0
2009-08-26 13:15:00,25.86,25.88,25.85,25.85,8600.0,17.9989,18.0128,17.9919,17.9919,8600.0
2009-08-26 13:20:00,25.86,25.87,25.86,25.87,7100.0,17.9989,18.0059,17.9989,18.0059,7100.0
2009-08-26 13:25:00,25.87,25.88,25.86,25.88,3500.0,18.0059,18.0128,17.9989,18.0128,3500.0
2009-08-26 13:30:00,25.88,25.88,25.87,25.88,7200.0,18.0128,18.0128,18.0059,18.0128,7200.0
2009-08-26 13:35:00,25.88,25.89,25.87,25.88,11700.0,18.0128,18.0198,18.0059,18.0128,11700.0
2009-08-26 13:40:00,25.89,25.9,25.89,25.9,4600.0,18.0198,18.0267,18.0198,18.0267,4600.0
2009-08-26 13:45:00,25.9,25.9,25.88,25.88,12100.0,18.0267,18.0267,18.0128,18.0128,12100.0
2009-08-26 13:50:00,25.88,25.89,25.88,25.89,2900.0,18.0128,18.0198,18.0128,18.0198,2900.0
2009-08-26 13:55:00,25.89,25.95,25.88,25.95,22000.0,18.0198,18.0615,18.0128,18.0615,22000.0
2009-08-26 14:00:00,25.96,25.98,25.94,25.95,11600.0,18.0685,18.0824,18.0546,18.0615,11600.0
2009-08-26 14:05:00,25.95,25.96,25.95,25.96,7100.0,18.0615,18.0685,18.0615,18.0685,7100.0
2009-08-26 14:10:00,25.95,25.96,25.95,25.96,6800.0,18.0615,18.0685,18.0615,18.0685,6800.0
2009-08-26 14:15:00,25.95,25.96,25.95,25.95,6500.0,18.0615,18.0685,18.0615,18.0615,6500.0
2009-08-26 14:20:00,25.96,25.96,25.92,25.93,9800.0,18.0685,18.0685,18.0407,18.0476,9800.0
2009-08-26 14:25:00,25.92,25.95,25.92,25.95,8300.0,18.0407,18.0615,18.0407,18.0615,8300.0
2009-08-26 14:30:00,25.95,25.96,25.94,25.94,21100.0,18.0615,18.0685,18.0546,18.0546,21100.0
2009-08-26 14:35:00,25.95,25.96,25.94,25.96,15400.0,18.0615,18.0685,18.0546,18.0685,15400.0
2009-08-26 14:40:00,25.95,25.96,25.95,25.95,8700.0,18.0615,18.0685,18.0615,18.0615,8700.0
2009-08-26 14:45:00,25.95,25.98,25.95,25.98,43200.0,18.0615,18.0824,18.0615,18.0824,43200.0
2009-08-26 14:50:00,25.98,25.99,25.94,25.95,33700.0,18.0824,18.0894,18.0546,18.0615,33700.0
2009-08-26 14:55:00,25.95,25.95,25.87,25.88,21100.0,18.0615,18.0615,18.0059,18.0128,21100.0
2009-08-26 15:00:00,25.87,25.87,25.84,25.86,18300.0,18.0059,18.0059,17.985,17.9989,18300.0
2009-08-26 15:05:00,25.86,25.87,25.83,25.83,15300.0,17.9989,18.0059,17.978,17.978,15300.0
2009-08-26 15:10:00,25.83,25.84,25.79,25.8,25600.0,17.978,17.985,17.9502,17.9571,25600.0
2009-08-26 15:15:00,25.81,25.84,25.8,25.84,19900.0,17.9641,17.985,17.9571,17.985,19900.0
2009-08-26 15:20:00,25.84,25.86,25.82,25.85,32200.0,17.985,17.9989,17.9711,17.9919,32200.0
2009-08-26 15:25:00,25.85,25.86,25.81,25.81,40000.0,17.9919,17.9989,17.9641,17.9641,40000.0
2009-08-26 15:30:00,25.81,25.86,25.81,25.81,54500.0,17.9641,17.9989,17.9641,17.9641,54500.0
2009-08-26 15:35:00,25.81,25.83,25.79,25.81,29000.0,17.9641,17.978,17.9502,17.9641,29000.0
2009-08-26 15:40:00,25.81,25.83,25.81,25.82,33700.0,17.9641,17.978,17.9641,17.9711,33700.0
2009-08-26 15:45:00,25.82,25.84,25.81,25.84,77600.0,17.9711,17.985,17.9641,17.985,77600.0
2009-08-26 15:50:00,25.84,25.88,25.83,25.85,63100.0,17.985,18.0128,17.978,17.9919,63100.0
2009-08-26 15:55:00,25.85,25.86,25.84,25.86,87200.0,17.9919,17.9989,17.985,17.9989,87200.0
2009-08-27 09:30:00,25.93,25.98,25.86,25.86,19000.0,18.0476,18.0824,17.9989,17.9989,19000.0
2009-08-27 09:35:00,25.86,25.88,25.71,25.76,14600.0,17.9989,18.0128,17.8945,17.9293,14600.0
2009-08-27 09:40:00,25.76,25.76,25.61,25.7,18300.0,17.9293,17.9293,17.8249,17.8875,18300.0
2009-08-27 09:45:00,25.71,25.71,25.59,25.6,8900.0,17.8945,17.8945,17.811,17.8179,8900.0
2009-08-27 09:50:00,25.6,25.63,25.53,25.57,13300.0,17.8179,17.8388,17.7692,17.7971,13300.0
2009-08-27 09:55:00,25.56,25.61,25.54,25.56,5800.0,17.7901,17.8249,17.7762,17.7901,5800.0
2009-08-27 10:00:00,25.55,25.55,25.41,25.43,22700.0,17.7831,17.7831,17.6857,17.6996,22700.0
2009-08-27 10:05:00,25.42,25.47,25.42,25.47,8500.0,17.6926,17.7275,17.6926,17.7275,8500.0
2009-08-27 10:10:00,25.45,25.5,25.44,25.48,6300.0,17.7135,17.7483,17.7066,17.7344,6300.0
2009-08-27 10:15:00,25.48,25.54,25.46,25.54,9200.0,17.7344,17.7762,17.7205,17.7762,9200.0
2009-08-27 10:20:00,25.54,25.56,25.52,25.56,7900.0,17.7762,17.7901,17.7623,17.7901,7900.0
2009-08-27 10:25:00,25.56,25.57,25.55,25.57,2400.0,17.7901,17.7971,17.7831,17.7971,2400.0
2009-08-27 10:30:00,25.58,25.6,25.57,25.58,6100.0,17.804,17.8179,17.7971,17.804,6100.0
2009-08-27 10:35:00,25.58,25.58,25.53,25.53,9500.0,17.804,17.804,17.7692,17.7692,9500.0
2009-08-27 10:40:00,25.55,25.6,25.53,25.59,8500.0,17.7831,17.8179,17.7692,17.811,8500.0
2009-08-27 10:45:00,25.58,25.59,25.58,25.58,5800.0,17.804,17.811,17.804,17.804,5800.0
2009-08-27 10:50:00,25.58,25.59,25.58,25.59,8400.0,17.804,17.811,17.804,17.811,8400.0
2009-08-27 10:55:00,25.59,25.59,25.54,25.54,7100.0,17.811,17.811,17.7762,17.7762,7100.0
2009-08-27 11:00:00,25.52,25.57,25.52,25.57,3900.0,17.7623,17.7971,17.7623,17.7971,3900.0
2009-08-27 11:05:00,25.57,25.57,25.52,25.52,24500.0,17.7971,17.7971,17.7623,17.7623,24500.0
2009-08-27 11:10:00,25.52,25.53,25.52,25.52,3000.0,17.7623,17.7692,17.7623,17.7623,3000.0
2009-08-27 11:15:00,25.52,25.55,25.52,25.54,8200.0,17.7623,17.7831,17.7623,17.7762,8200.0
2009-08-27 11:20:00,25.55,25.56,25.52,25.56,16200.0,17.7831,17.7901,17.7623,17.7901,16200.0
2009-08-27 11:25:00,25.55,25.64,25.55,25.63,7800.0,17.7831,17.8458,17.7831,17.8388,7800.0
2009-08-27 11:30:00,25.63,25.64,25.62,25.64,9000.0,17.8388,17.8458,17.8319,17.8458,9000.0
2009-08-27 11:35:00,25.63,25.64,25.6,25.6,4300.0,17.8388,17.8458,17.8179,17.8179,4300.0
2009-08-27 11:40:00,25.6,25.61,25.59,25.61,1600.0,17.8179,17.8249,17.811,17.8249,1600.0
2009-08-27 11:45:00,25.59,25.65,25.59,25.65,6600.0,17.811,17.8527,17.811,17.8527,6600.0
2009-08-27 11:50:00,25.65,25.66,25.65,25.66,4400.0,17.8527,17.8597,17.8527,17.8597,4400.0
2009-08-27 11:55:00,25.66,25.73,25.65,25.73,8300.0,17.8597,17.9084,17.8527,17.9084,8300.0
2009-08-27 12:00:00,25.72,25.77,25.72,25.77,10100.0,17.9015,17.9363,17.9015,17.9363,10100.0
2009-08-27 12:05:00,25.77,25.78,25.76,25.77,2300.0,17.9363,17.9432,17.9293,17.9363,2300.0
2009-08-27 12:10:00,25.78,25.84,25.78,25.82,19200.0,17.9432,17.985,17.9432,17.9711,19200.0
2009-08-27 12:15:00,25.82,25.86,25.82,25.82,17500.0,17.9711,17.9989,17.9711,17.9711,17500.0
2009-08-27 12:20:00,25.82,25.83,25.82,25.83,3700.0,17.9711,17.978,17.9711,17.978,3700.0
2009-08-27 12:25:00,25.82,25.83,25.79,25.83,24000.0,17.9711,17.978,17.9502,17.978,24000.0
2009-08-27 12:30:00,25.83,25.87,25.8,25.8,15900.0,17.978,18.0059,17.9571,17.9571,15900.0
2009-08-27 12:35:00,25.8,25.81,25.77,25.78,2900.0,17.9571,17.9641,17.9363,17.9432,2900.0
2009-08-27 12:40:00,25.77,25.78,25.76,25.77,2900.0,17.9363,17.9432,17.9293,17.9363,2900.0
2009-08-27 12:45:00,25.77,25.77,25.75,25.76,7700.0,17.9363,17.9363,17.9223,17.9293,7700.0
2009-08-27 12:50:00,25.76,25.77,25.75,25.76,9500.0,17.9293,17.9363,17.9223,17.9293,9500.0
2009-08-27 12:55:00,25.76,25.79,25.75,25.79,13100.0,17.9293,17.9502,17.9223,17.9502,13100.0
2009-08-27 13:00:00,25.79,25.8,25.76,25.79,13200.0,17.9502,17.9571,17.9293,17.9502,13200.0
2009-08-27 13:05:00,25.79,25.81,25.79,25.81,8700.0,17.9502,17.9641,17.9502,17.9641,8700.0
2009-08-27 13:10:00,25.8,25.8,25.76,25.76,3800.0,17.9571,17.9571,17.9293,17.9293,3800.0
2009-08-27 13:15:00,25.76,25.77,25.75,25.77,5100.0,17.9293,17.9363,17.9223,17.9363,5100.0
2009-08-27 13:20:00,25.76,25.78,25.76,25.78,4100.0,17.9293,17.9432,17.9293,17.9432,4100.0
2009-08-27 13:25:00,25.78,25.78,25.75,25.76,8600.0,17.9432,17.9432,17.9223,17.9293,8600.0
2009-08-27 13:30:00,25.76,25.8,25.75,25.8,18000.0,17.9293,17.9571,17.9223,17.9571,18000.0
2009-08-27 13:35:00,25.8,25.85,25.8,25.82,14000.0,17.9571,17.9919,17.9571,17.9711,14000.0
2009-08-27 13:40:00,25.81,25.82,25.8,25.81,4300.0,17.9641,17.9711,17.9571,17.9641,4300.0
2009-08-27 13:45:00,25.81,25.85,25.81,25.82,9100.0,17.9641,17.9919,17.9641,17.9711,9100.0
2009-08-27 13:50:00,25.82,25.86,25.81,25.85,10400.0,17.9711,17.9989,17.9641,17.9919,10400.0
2009-08-27 13:55:00,25.86,25.89,25.85,25.88,11300.0,17.9989,18.0198,17.9919,18.0128,11300.0
2009-08-27 14:00:00,25.87,25.9,25.87,25.9,7300.0,18.0059,18.0267,18.0059,18.0267,7300.0
2009-08-27 14:05:00,25.9,25.92,25.89,25.91,9800.0,18.0267,18.0407,18.0198,18.0337,9800.0
2009-08-27 14:10:00,25.91,25.92,25.89,25.9,6100.0,18.0337,18.0407,18.0198,18.0267,6100.0
2009-08-27 14:15:00,25.9,25.91,25.89,25.9,4100.0,18.0267,18.0337,18.0198,18.0267,4100.0
2009-08-27 14:20:00,25.89,25.94,25.89,25.9,6700.0,18.0198,18.0546,18.0198,18.0267,6700.0
2009-08-27 14:25:00,25.91,25.93,25.9,25.92,3400.0,18.0337,18.0476,18.0267,18.0407,3400.0
2009-08-27 14:30:00,25.92,25.99,25.92,25.98,14100.0,18.0407,18.0894,18.0407,18.0824,14100.0
2009-08-27 14:35:00,25.99,26.0,25.97,25.99,6200.0,18.0894,18.0963,18.0755,18.0894,6200.0
2009-08-27 14:40:00,25.98,26.02,25.98,26.02,26700.0,18.0824,18.1103,18.0824,18.1103,26700.0
2009-08-27 14:45:00,26.01,26.03,25.99,26.01,16200.0,18.1033,18.1172,18.0894,18.1033,16200.0
2009-08-27 14:50:00,26.01,26.01,26.0,26.01,2300.0,18.1033,18.1033,18.0963,18.1033,2300.0
2009-08-27 14:55:00,26.01,26.01,25.98,26.0,6700.0,18.1033,18.1033,18.0824,18.0963,6700.0
2009-08-27 15:00:00,26.0,26.01,25.98,25.98,7300.0,18.0963,18.1033,18.0824,18.0824,7300.0
2009-08-27 15:05:00,25.98,25.99,25.97,25.97,9100.0,18.0824,18.0894,18.0755,18.0755,9100.0
2009-08-27 15:10:00,25.97,26.01,25.97,26.0,12900.0,18.0755,18.1033,18.0755,18.0963,12900.0
2009-08-27 15:15:00,26.0,26.03,25.99,26.01,41700.0,18.0963,18.1172,18.0894,18.1033,41700.0
2009-08-27 15:20:00,26.01,26.03,25.99,26.0,17600.0,18.1033,18.1172,18.0894,18.0963,17600.0
2009-08-27 15:25:00,26.0,26.0,25.96,25.97,13000.0,18.0963,18.0963,18.0685,18.0755,13000.0
2009-08-27 15:30:00,25.97,25.98,25.93,25.94,30500.0,18.0755,18.0824,18.0476,18.0546,30500.0
2009-08-27 15:35:00,25.94,26.0,25.94,26.0,20700.0,18.0546,18.0963,18.0546,18.0963,20700.0
2009-08-27 15:40:00,26.01,26.02,25.96,25.99,28200.0,18.1033,18.1103,18.0685,18.0894,28200.0
2009-08-27 15:45:00,26.0,26.0,25.95,25.97,22200.0,18.0963,18.0963,18.0615,18.0755,22200.0
2009-08-27 15:50:00,25.96,26.0,25.96,25.98,37100.0,18.0685,18.0963,18.0685,18.0824,37100.0
2009-08-27 15:55:00,25.99,26.0,25.97,25.98,61600.0,18.0894,18.0963,18.0755,18.0824,61600.0
2009-08-28 09:30:00,26.23,26.26,25.96,26.0,23200.0,18.2564,18.2773,18.0685,18.0963,23200.0
2009-08-28 09:35:00,25.99,26.19,25.99,26.1,15900.0,18.0894,18.2286,18.0894,18.1659,15900.0
2009-08-28 09:40:00,26.08,26.08,25.9,25.92,16800.0,18.152,18.152,18.0267,18.0407,16800.0
2009-08-28 09:45:00,25.91,25.93,25.88,25.9,9900.0,18.0337,18.0476,18.0128,18.0267,9900.0
2009-08-28 09:50:00,25.9,25.96,25.87,25.96,15400.0,18.0267,18.0685,18.0059,18.0685,15400.0
2009-08-28 09:55:00,25.95,25.96,25.82,25.82,19700.0,18.0615,18.0685,17.9711,17.9711,19700.0
2009-08-28 10:00:00,25.83,25.85,25.79,25.84,9700.0,17.978,17.9919,17.9502,17.985,9700.0
2009-08-28 10:05:00,25.83,25.85,25.79,25.83,14900.0,17.978,17.9919,17.9502,17.978,14900.0
2009-08-28 10:10:00,25.83,25.92,25.83,25.91,28800.0,17.978,18.0407,17.978,18.0337,28800.0
2009-08-28 10:15:00,25.91,25.96,25.91,25.96,18800.0,18.0337,18.0685,18.0337,18.0685,18800.0
2009-08-28 10:20:00,25.95,25.95,25.9,25.9,10600.0,18.0615,18.0615,18.0267,18.0267,10600.0
2009-08-28 10:25:00,25.91,25.93,25.78,25.8,21800.0,18.0337,18.0476,17.9432,17.9571,21800.0
2009-08-28 10:30:00,25.81,25.86,25.79,25.86,14800.0,17.9641,17.9989,17.9502,17.9989,14800.0
2009-08-28 10:35:00,25.86,26.0,25.86,26.0,33500.0,17.9989,18.0963,17.9989,18.0963,33500.0
2009-08-28 10:40:00,26.0,26.03,26.0,26.02,13300.0,18.0963,18.1172,18.0963,18.1103,13300.0
2009-08-28 10:45:00,26.03,26.06,26.01,26.05,17600.0,18.1172,18.1381,18.1033,18.1311,17600.0
2009-08-28 10:50:00,26.05,26.18,26.05,26.17,55400.0,18.1311,18.2216,18.1311,18.2147,55400.0
2009-08-28 10:55:00,26.17,26.18,26.09,26.14,22300.0,18.2147,18.2216,18.159,18.1938,22300.0
2009-08-28 11:00:00,26.15,26.15,26.04,26.08,8000.0,18.2007,18.2007,18.1242,18.152,8000.0
2009-08-28 11:05:00,26.08,26.08,25.99,26.0,23200.0,18.152,18.152,18.0894,18.0963,23200.0
2009-08-28 11:10:00,25.99,26.03,25.94,25.94,8600.0,18.0894,18.1172,18.0546,18.0546,8600.0
2009-08-28 11:15:00,25.95,25.95,25.93,25.93,6600.0,18.0615,18.0615,18.0476,18.0476,6600.0
2009-08-28 11:20:00,25.93,25.94,25.91,25.91,6300.0,18.0476,18.0546,18.0337,18.0337,6300.0
2009-08-28 11:25:00,25.91,25.92,25.9,25.9,4800.0,18.0337,18.0407,18.0267,18.0267,4800.0
2009-08-28 11:30:00,25.91,25.91,25.86,25.86,8200.0,18.0337,18.0337,17.9989,17.9989,8200.0
2009-08-28 11:35:00,25.86,25.86,25.83,25.84,20200.0,17.9989,17.9989,17.978,17.985,20200.0
2009-08-28 11:40:00,25.85,25.85,25.8,25.82,7700.0,17.9919,17.9919,17.9571,17.9711,7700.0
2009-08-28 11:45:00,25.82,25.84,25.82,25.82,5000.0,17.9711,17.985,17.9711,17.9711,5000.0
2009-08-28 11:50:00,25.82,25.83,25.78,25.78,6500.0,17.9711,17.978,17.9432,17.9432,6500.0
2009-08-28 11:55:00,25.79,25.81,25.76,25.79,6500.0,17.9502,17.9641,17.9293,17.9502,6500.0
2009-08-28 12:00:00,25.78,25.8,25.78,25.78,6200.0,17.9432,17.9571,17.9432,17.9432,6200.0
2009-08-28 12:05:00,25.78,25.79,25.76,25.76,10500.0,17.9432,17.9502,17.9293,17.9293,10500.0
2009-08-28 12:10:00,25.76,25.76,25.7,25.72,8900.0,17.9293,17.9293,17.8875,17.9015,8900.0
2009-08-28 12:15:00,25.71,25.72,25.66,25.66,9600.0,17.8945,17.9015,17.8597,17.8597,9600.0
2009-08-28 12:20:00,25.67,25.69,25.65,25.65,13700.0,17.8667,17.8806,17.8527,17.8527,13700.0
2009-08-28 12:25:00,25.64,25.65,25.61,25.64,12000.0,17.8458,17.8527,17.8249,17.8458,12000.0
2009-08-28 12:30:00,25.64,25.65,25.6,25.61,17800.0,17.8458,17.8527,17.8179,17.8249,17800.0
2009-08-28 12:35:00,25.6,25.64,25.6,25.64,7500.0,17.8179,17.8458,17.8179,17.8458,7500.0
2009-08-28 12:40:00,25.64,25.64,25.61,25.62,6600.0,17.8458,17.8458,17.8249,17.8319,6600.0
2009-08-28 12:45:00,25.62,25.62,25.61,25.61,3000.0,17.8319,17.8319,17.8249,17.8249,3000.0
2009-08-28 12:50:00,25.61,25.61,25.56,25.56,8400.0,17.8249,17.8249,17.7901,17.7901,8400.0
2009-08-28 12:55:00,25.57,25.57,25.56,25.57,7000.0,17.7971,17.7971,17.7901,17.7971,7000.0
2009-08-28 13:00:00,25.56,25.66,25.56,25.66,11500.0,17.7901,17.8597,17.7901,17.8597,11500.0
2009-08-28 13:05:00,25.66,25.67,25.64,25.64,8700.0,17.8597,17.8667,17.8458,17.8458,8700.0
2009-08-28 13:10:00,25.64,25.69,25.64,25.65,15400.0,17.8458,17.8806,17.8458,17.8527,15400.0
2009-08-28 13:15:00,25.65,25.66,25.63,25.64,14700.0,17.8527,17.8597,17.8388,17.8458,14700.0
2009-08-28 13:20:00,25.63,25.67,25.63,25.66,9900.0,17.8388,17.8667,17.8388,17.8597,9900.0
2009-08-28 13:25:00,25.67,25.69,25.67,25.69,3100.0,17.8667,17.8806,17.8667,17.8806,3100.0
2009-08-28 13:30:00,25.69,25.71,25.69,25.71,2800.0,17.8806,17.8945,17.8806,17.8945,2800.0
2009-08-28 13:35:00,25.71,25.73,25.7,25.73,8900.0,17.8945,17.9084,17.8875,17.9084,8900.0
2009-08-28 13:40:00,25.73,25.75,25.72,25.74,8700.0,17.9084,17.9223,17.9015,17.9154,8700.0
2009-08-28 13:45:00,25.72,25.73,25.67,25.73,16700.0,17.9015,17.9084,17.8667,17.9084,16700.0
2009-08-28 13:50:00,25.73,25.73,25.7,25.72,8500.0,17.9084,17.9084,17.8875,17.9015,8500.0
2009-08-28 13:55:00,25.73,25.73,25.71,25.72,7800.0,17.9084,17.9084,17.8945,17.9015,7800.0
2009-08-28 14:00:00,25.71,25.71,25.66,25.68,8600.0,17.8945,17.8945,17.8597,17.8736,8600.0
2009-08-28 14:05:00,25.68,25.72,25.68,25.71,14800.0,17.8736,17.9015,17.8736,17.8945,14800.0
2009-08-28 14:10:00,25.72,25.76,25.71,25.75,15400.0,17.9015,17.9293,17.8945,17.9223,15400.0
2009-08-28 14:15:00,25.75,25.79,25.75,25.79,12500.0,17.9223,17.9502,17.9223,17.9502,12500.0
2009-08-28 14:20:00,25.78,25.78,25.72,25.72,25300.0,17.9432,17.9432,17.9015,17.9015,25300.0
2009-08-28 14:25:00,25.72,25.73,25.7,25.71,5000.0,17.9015,17.9084,17.8875,17.8945,5000.0
2009-08-28 14:30:00,25.71,25.72,25.66,25.7,14300.0,17.8945,17.9015,17.8597,17.8875,14300.0
2009-08-28 14:35:00,25.7,25.75,25.69,25.74,8700.0,17.8875,17.9223,17.8806,17.9154,8700.0
2009-08-28 14:40:00,25.75,25.75,25.73,25.73,8700.0,17.9223,17.9223,17.9084,17.9084,8700.0
2009-08-28 14:45:00,25.72,25.72,25.7,25.72,4900.0,17.9015,17.9015,17.8875,17.9015,4900.0
2009-08-28 14:50:00,25.72,25.77,25.72,25.76,10300.0,17.9015,17.9363,17.9015,17.9293,10300.0
2009-08-28 14:55:00,25.76,25.78,25.76,25.77,7400.0,17.9293,17.9432,17.9293,17.9363,7400.0
2009-08-28 15:00:00,25.78,25.79,25.77,25.78,4700.0,17.9432,17.9502,17.9363,17.9432,4700.0
2009-08-28 15:05:00,25.77,25.77,25.69,25.7,52900.0,17.9363,17.9363,17.8806,17.8875,52900.0
2009-08-28 15:10:00,25.7,25.7,25.65,25.66,39700.0,17.8875,17.8875,17.8527,17.8597,39700.0
2009-08-28 15:15:00,25.66,25.72,25.66,25.72,11600.0,17.8597,17.9015,17.8597,17.9015,11600.0
2009-08-28 15:20:00,25.71,25.77,25.71,25.75,18100.0,17.8945,17.9363,17.8945,17.9223,18100.0
2009-08-28 15:25:00,25.75,25.78,25.74,25.74,14600.0,17.9223,17.9432,17.9154,17.9154,14600.0
2009-08-28 15:30:00,25.74,25.76,25.63,25.65,63300.0,17.9154,17.9293,17.8388,17.8527,63300.0
2009-08-28 15:35:00,25.66,25.7,25.65,25.67,23100.0,17.8597,17.8875,17.8527,17.8667,23100.0
2009-08-28 15:40:00,25.67,25.71,25.67,25.69,45200.0,17.8667,17.8945,17.8667,17.8806,45200.0
2009-08-28 15:45:00,25.69,25.7,25.63,25.69,68800.0,17.8806,17.8875,17.8388,17.8806,68800.0
2009-08-28 15:50:00,25.69,25.75,25.69,25.74,57200.0,17.8806,17.9223,17.8806,17.9154,57200.0
2009-08-28 15:55:00,25.73,25.76,25.73,25.74,76700.0,17.9084,17.9293,17.9084,17.9154,76700.0
2009-08-31 09:30:00,25.66,25.98,25.64,25.87,22800.0,17.8597,18.0824,17.8458,18.0059,22800.0
2009-08-31 09:35:00,25.85,25.86,25.65,25.65,31500.0,17.9919,17.9989,17.8527,17.8527,31500.0
2009-08-31 09:40:00,25.68,25.77,25.59,25.74,18500.0,17.8736,17.9363,17.811,17.9154,18500.0
2009-08-31 09:45:00,25.74,25.74,25.61,25.62,39100.0,17.9154,17.9154,17.8249,17.8319,39100.0
2009-08-31 09:50:00,25.61,25.62,25.5,25.57,12600.0,17.8249,17.8319,17.7483,17.7971,12600.0
2009-08-31 09:55:00,25.59,25.62,25.57,25.6,10300.0,17.811,17.8319,17.7971,17.8179,10300.0
2009-08-31 10:00:00,25.6,25.6,25.55,25.59,5300.0,17.8179,17.8179,17.7831,17.811,5300.0
2009-08-31 10:05:00,25.58,25.65,25.57,25.64,6600.0,17.804,17.8527,17.7971,17.8458,6600.0
2009-08-31 10:10:00,25.63,25.65,25.59,25.65,5700.0,17.8388,17.8527,17.811,17.8527,5700.0
2009-08-31 10:15:00,25.65,25.67,25.62,25.63,8800.0,17.8527,17.8667,17.8319,17.8388,8800.0
2009-08-31 10:20:00,25.63,25.67,25.58,25.59,6500.0,17.8388,17.8667,17.804,17.811,6500.0
2009-08-31 10:25:00,25.58,25.6,25.52,25.58,9100.0,17.804,17.8179,17.7623,17.804,9100.0
2009-08-31 10:30:00,25.57,25.63,25.53,25.62,7800.0,17.7971,17.8388,17.7692,17.8319,7800.0
2009-08-31 10:35:00,25.63,25.67,25.63,25.67,4500.0,17.8388,17.8667,17.8388,17.8667,4500.0
2009-08-31 10:40:00,25.67,25.72,25.67,25.71,15400.0,17.8667,17.9015,17.8667,17.8945,15400.0
2009-08-31 10:45:00,25.71,25.72,25.67,25.69,12200.0,17.8945,17.9015,17.8667,17.8806,12200.0
2009-08-31 10:50:00,25.68,25.7,25.68,25.7,10500.0,17.8736,17.8875,17.8736,17.8875,10500.0
2009-08-31 10:55:00,25.7,25.71,25.67,25.69,8000.0,17.8875,17.8945,17.8667,17.8806,8000.0
2009-08-31 11:00:00,25.69,25.69,25.62,25.62,5100.0,17.8806,17.8806,17.8319,17.8319,5100.0
2009-08-31 11:05:00,25.62,25.63,25.6,25.63,3400.0,17.8319,17.8388,17.8179,17.8388,3400.0
2009-08-31 11:10:00,25.64,25.64,25.59,25.59,5300.0,17.8458,17.8458,17.811,17.811,5300.0
2009-08-31 11:15:00,25.59,25.66,25.59,25.63,8700.0,17.811,17.8597,17.811,17.8388,8700.0
2009-08-31 11:20:00,25.64,25.64,25.58,25.6,6300.0,17.8458,17.8458,17.804,17.8179,6300.0
2009-08-31 11:25:00,25.6,25.61,25.6,25.61,1500.0,17.8179,17.8249,17.8179,17.8249,1500.0
2009-08-31 11:30:00,25.6,25.6,25.58,25.58,2100.0,17.8179,17.8179,17.804,17.804,2100.0
2009-08-31 11:35:00,25.59,25.63,25.59,25.63,6900.0,17.811,17.8388,17.811,17.8388,6900.0
2009-08-31 11:40:00,25.64,25.64,25.63,25.63,3400.0,17.8458,17.8458,17.8388,17.8388,3400.0
2009-08-31 11:45:00,25.62,25.64,25.61,25.63,8500.0,17.8319,17.8458,17.8249,17.8388,8500.0
2009-08-31 11:50:00,25.64,25.64,25.55,25.56,24400.0,17.8458,17.8458,17.7831,17.7901,24400.0
2009-08-31 11:55:00,25.56,25.57,25.55,25.56,4300.0,17.7901,17.7971,17.7831,17.7901,4300.0
2009-08-31 12:00:00,25.55,25.59,25.55,25.55,12300.0,17.7831,17.811,17.7831,17.7831,12300.0
2009-08-31 12:05:00,25.56,25.56,25.53,25.55,7500.0,17.7901,17.7901,17.7692,17.7831,7500.0
2009-08-31 12:10:00,25.55,25.58,25.55,25.58,4500.0,17.7831,17.804,17.7831,17.804,4500.0
2009-08-31 12:15:00,25.57,25.58,25.56,25.57,8600.0,17.7971,17.804,17.7901,17.7971,8600.0
2009-08-31 12:20:00,25.57,25.59,25.57,25.58,4500.0,17.7971,17.811,17.7971,17.804,4500.0
2009-08-31 12:25:00,25.59,25.6,25.55,25.55,17100.0,17.811,17.8179,17.7831,17.7831,17100.0
2009-08-31 12:30:00,25.55,25.55,25.54,25.55,3900.0,17.7831,17.7831,17.7762,17.7831,3900.0
2009-08-31 12:35:00,25.54,25.54,25.51,25.53,12500.0,17.7762,17.7762,17.7553,17.7692,12500.0
2009-08-31 12:40:00,25.53,25.56,25.53,25.55,7500.0,17.7692,17.7901,17.7692,17.7831,7500.0
2009-08-31 12:45:00,25.55,25.55,25.54,25.55,2200.0,17.7831,17.7831,17.7762,17.7831,2200.0
2009-08-31 12:50:00,25.55,25.56,25.51,25.52,13500.0,17.7831,17.7901,17.7553,17.7623,13500.0
2009-08-31 12:55:00,25.53,25.53,25.51,25.52,4300.0,17.7692,17.7692,17.7553,17.7623,4300.0
2009-08-31 13:00:00,25.52,25.54,25.51,25.53,7300.0,17.7623,17.7762,17.7553,17.7692,7300.0
2009-08-31 13:05:00,25.53,25.54,25.52,25.53,6300.0,17.7692,17.7762,17.7623,17.7692,6300.0
2009-08-31 13:10:00,25.53,25.54,25.53,25.53,2700.0,17.7692,17.7762,17.7692,17.7692,2700.0
2009-08-31 13:15:00,25.54,25.56,25.53,25.56,5600.0,17.7762,17.7901,17.7692,17.7901,5600.0
2009-08-31 13:20:00,25.55,25.57,25.53,25.54,10700.0,17.7831,17.7971,17.7692,17.7762,10700.0
2009-08-31 13:25:00,25.54,25.56,25.54,25.56,7500.0,17.7762,17.7901,17.7762,17.7901,7500.0
2009-08-31 13:30:00,25.56,25.57,25.55,25.57,6000.0,17.7901,17.7971,17.7831,17.7971,6000.0
2009-08-31 13:35:00,25.57,25.57,25.55,25.55,11800.0,17.7971,17.7971,17.7831,17.7831,11800.0
2009-08-31 13:40:00,25.55,25.55,25.53,25.53,7700.0,17.7831,17.7831,17.7692,17.7692,7700.0
2009-08-31 13:45:00,25.53,25.54,25.53,25.54,1500.0,17.7692,17.7762,17.7692,17.7762,1500.0
2009-08-31 13:50:00,25.55,25.55,25.53,25.54,3200.0,17.7831,17.7831,17.7692,17.7762,3200.0
2009-08-31 13:55:00,25.54,25.57,25.53,25.57,10900.0,17.7762,17.7971,17.7692,17.7971,10900.0
2009-08-31 14:00:00,25.57,25.57,25.55,25.55,3200.0,17.7971,17.7971,17.7831,17.7831,3200.0
2009-08-31 14:05:00,25.56,25.56,25.55,25.56,900.0,17.7901,17.7901,17.7831,17.7901,900.0
2009-08-31 14:10:00,25.56,25.57,25.56,25.56,6400.0,17.7901,17.7971,17.7901,17.7901,6400.0
2009-08-31 14:15:00,25.57,25.57,25.56,25.56,2900.0,17.7971,17.7971,17.7901,17.7901,2900.0
2009-08-31 14:20:00,25.57,25.58,25.56,25.57,7400.0,17.7971,17.804,17.7901,17.7971,7400.0
2009-08-31 14:25:00,25.57,25.57,25.54,25.57,6800.0,17.7971,17.7971,17.7762,17.7971,6800.0
2009-08-31 14:30:00,25.57,25.57,25.56,25.57,5300.0,17.7971,17.7971,17.7901,17.7971,5300.0
2009-08-31 14:35:00,25.57,25.57,25.56,25.56,7400.0,17.7971,17.7971,17.7901,17.7901,7400.0
2009-08-31 14:40:00,25.57,25.6,25.56,25.59,12900.0,17.7971,17.8179,17.7901,17.811,12900.0
2009-08-31 14:45:00,25.59,25.59,25.58,25.59,3000.0,17.811,17.811,17.804,17.811,3000.0
2009-08-31 14:50:00,25.59,25.59,25.58,25.59,4700.0,17.811,17.811,17.804,17.811,4700.0
2009-08-31 14:55:00,25.59,25.61,25.58,25.6,13100.0,17.811,17.8249,17.804,17.8179,13100.0
2009-08-31 15:00:00,25.6,25.6,25.52,25.53,38600.0,17.8179,17.8179,17.7623,17.7692,38600.0
2009-08-31 15:05:00,25.53,25.54,25.53,25.53,5200.0,17.7692,17.7762,17.7692,17.7692,5200.0
2009-08-31 15:10:00,25.53,25.55,25.51,25.54,16500.0,17.7692,17.7831,17.7553,17.7762,16500.0
2009-08-31 15:15:00,25.52,25.56,25.52,25.55,8600.0,17.7623,17.7901,17.7623,17.7831,8600.0
2009-08-31 15:20:00,25.54,25.55,25.51,25.54,17300.0,17.7762,17.7831,17.7553,17.7762,17300.0
2009-08-31 15:25:00,25.54,25.57,25.49,25.57,52500.0,17.7762,17.7971,17.7414,17.7971,52500.0
2009-08-31 15:30:00,25.57,25.59,25.54,25.57,38900.0,17.7971,17.811,17.7762,17.7971,38900.0
2009-08-31 15:35:00,25.57,25.57,25.53,25.56,28300.0,17.7971,17.7971,17.7692,17.7901,28300.0
2009-08-31 15:40:00,25.57,25.57,25.54,25.55,31100.0,17.7971,17.7971,17.7762,17.7831,31100.0
2009-08-31 15:45:00,25.56,25.6,25.55,25.57,42600.0,17.7901,17.8179,17.7831,17.7971,42600.0
2009-08-31 15:50:00,25.56,25.6,25.55,25.6,42600.0,17.7901,17.8179,17.7831,17.8179,42600.0
2009-08-31 15:55:00,25.61,25.65,25.6,25.63,72500.0,17.8249,17.8527,17.8179,17.8388,72500.0
2009-09-01 09:30:00,25.52,26.3,25.25,25.45,27900.0,17.7623,18.3051,17.5743,17.7135,27900.0
2009-09-01 09:35:00,25.46,25.65,25.44,25.54,12700.0,17.7205,17.8527,17.7066,17.7762,12700.0
2009-09-01 09:40:00,25.54,25.69,25.49,25.66,15200.0,17.7762,17.8806,17.7414,17.8597,15200.0
2009-09-01 09:45:00,25.67,25.74,25.67,25.72,7800.0,17.8667,17.9154,17.8667,17.9015,7800.0
2009-09-01 09:50:00,25.71,25.82,25.7,25.8,18600.0,17.8945,17.9711,17.8875,17.9571,18600.0
2009-09-01 09:55:00,25.81,25.84,25.79,25.8,9500.0,17.9641,17.985,17.9502,17.9571,9500.0
2009-09-01 10:00:00,25.83,25.96,25.8,25.94,45300.0,17.978,18.0685,17.9571,18.0546,45300.0
2009-09-01 10:05:00,25.94,26.07,25.94,26.01,29200.0,18.0546,18.1451,18.0546,18.1033,29200.0
2009-09-01 10:10:00,26.03,26.03,25.92,25.92,30200.0,18.1172,18.1172,18.0407,18.0407,30200.0
2009-09-01 10:15:00,25.9,26.04,25.89,25.99,39800.0,18.0267,18.1242,18.0198,18.0894,39800.0
2009-09-01 10:20:00,26.0,26.01,25.94,25.96,10800.0,18.0963,18.1033,18.0546,18.0685,10800.0
2009-09-01 10:25:00,25.96,26.07,25.96,26.02,27600.0,18.0685,18.1451,18.0685,18.1103,27600.0
2009-09-01 10:30:00,26.01,26.07,25.99,26.07,15400.0,18.1033,18.1451,18.0894,18.1451,15400.0
2009-09-01 10:35:00,26.04,26.04,25.96,25.98,10800.0,18.1242,18.1242,18.0685,18.0824,10800.0
2009-09-01 10:40:00,25.97,25.98,25.95,25.96,5100.0,18.0755,18.0824,18.0615,18.0685,5100.0
2009-09-01 10:45:00,25.96,25.96,25.91,25.92,6500.0,18.0685,18.0685,18.0337,18.0407,6500.0
2009-09-01 10:50:00,25.91,25.91,25.86,25.86,7700.0,18.0337,18.0337,17.9989,17.9989,7700.0
2009-09-01 10:55:00,25.85,25.85,25.83,25.83,2500.0,17.9919,17.9919,17.978,17.978,2500.0
2009-09-01 11:00:00,25.81,25.88,25.81,25.86,20200.0,17.9641,18.0128,17.9641,17.9989,20200.0
2009-09-01 11:05:00,25.87,25.87,25.8,25.82,14300.0,18.0059,18.0059,17.9571,17.9711,14300.0
2009-09-01 11:10:00,25.8,25.8,25.71,25.73,11000.0,17.9571,17.9571,17.8945,17.9084,11000.0
2009-09-01 11:15:00,25.73,25.73,25.68,25.72,13300.0,17.9084,17.9084,17.8736,17.9015,13300.0
2009-09-01 11:20:00,25.71,25.72,25.66,25.68,23200.0,17.8945,17.9015,17.8597,17.8736,23200.0
2009-09-01 11:25:00,25.67,25.67,25.65,25.65,16100.0,17.8667,17.8667,17.8527,17.8527,16100.0
2009-09-01 11:30:00,25.65,25.66,25.65,25.66,17300.0,17.8527,17.8597,17.8527,17.8597,17300.0
2009-09-01 11:35:00,25.65,25.66,25.6,25.61,47500.0,17.8527,17.8597,17.8179,17.8249,47500.0
2009-09-01 11:40:00,25.6,25.68,25.59,25.63,33600.0,17.8179,17.8736,17.811,17.8388,33600.0
2009-09-01 11:45:00,25.62,25.63,25.58,25.59,16700.0,17.8319,17.8388,17.804,17.811,16700.0
2009-09-01 11:50:00,25.58,25.62,25.58,25.61,14000.0,17.804,17.8319,17.804,17.8249,14000.0
2009-09-01 11:55:00,25.62,25.62,25.53,25.56,11600.0,17.8319,17.8319,17.7692,17.7901,11600.0
2009-09-01 12:00:00,25.55,25.64,25.53,25.61,19900.0,17.7831,17.8458,17.7692,17.8249,19900.0
2009-09-01 12:05:00,25.6,25.66,25.6,25.66,6800.0,17.8179,17.8597,17.8179,17.8597,6800.0
2009-09-01 12:10:00,25.65,25.66,25.64,25.64,10100.0,17.8527,17.8597,17.8458,17.8458,10100.0
2009-09-01 12:15:00,25.65,25.65,25.63,25.63,18100.0,17.8527,17.8527,17.8388,17.8388,18100.0
2009-09-01 12:20:00,25.64,25.64,25.54,25.58,23900.0,17.8458,17.8458,17.7762,17.804,23900.0
2009-09-01 12:25:00,25.58,25.6,25.56,25.57,11800.0,17.804,17.8179,17.7901,17.7971,11800.0
2009-09-01 12:30:00,25.57,25.6,25.54,25.59,15200.0,17.7971,17.8179,17.7762,17.811,15200.0
2009-09-01 12:35:00,25.59,25.61,25.58,25.61,18000.0,17.811,17.8249,17.804,17.8249,18000.0
2009-09-01 12:40:00,25.6,25.65,25.6,25.65,9700.0,17.8179,17.8527,17.8179,17.8527,9700.0
2009-09-01 12:45:00,25.65,25.65,25.62,25.62,6000.0,17.8527,17.8527,17.8319,17.8319,6000.0
2009-09-01 12:50:00,25.62,25.63,25.61,25.63,14000.0,17.8319,17.8388,17.8249,17.8388,14000.0
2009-09-01 12:55:00,25.63,25.65,25.62,25.62,5500.0,17.8388,17.8527,17.8319,17.8319,5500.0
2009-09-01 13:00:00,25.63,25.66,25.63,25.66,9900.0,17.8388,17.8597,17.8388,17.8597,9900.0
2009-09-01 13:05:00,25.66,25.67,25.59,25.61,44300.0,17.8597,17.8667,17.811,17.8249,44300.0
2009-09-01 13:10:00,25.6,25.61,25.58,25.61,23400.0,17.8179,17.8249,17.804,17.8249,23400.0
2009-09-01 13:15:00,25.6,25.62,25.56,25.58,29600.0,17.8179,17.8319,17.7901,17.804,29600.0
2009-09-01 13:20:00,25.57,25.58,25.57,25.58,4000.0,17.7971,17.804,17.7971,17.804,4000.0
2009-09-01 13:25:00,25.57,25.59,25.57,25.59,10500.0,17.7971,17.811,17.7971,17.811,10500.0
2009-09-01 13:30:00,25.58,25.58,25.51,25.52,44700.0,17.804,17.804,17.7553,17.7623,44700.0
2009-09-01 13:35:00,25.52,25.54,25.5,25.5,24200.0,17.7623,17.7762,17.7483,17.7483,24200.0
2009-09-01 13:40:00,25.5,25.53,25.5,25.51,23400.0,17.7483,17.7692,17.7483,17.7553,23400.0
2009-09-01 13:45:00,25.51,25.54,25.49,25.49,24500.0,17.7553,17.7762,17.7414,17.7414,24500.0
2009-09-01 13:50:00,25.5,25.54,25.49,25.52,19500.0,17.7483,17.7762,17.7414,17.7623,19500.0
2009-09-01 13:55:00,25.51,25.52,25.49,25.51,29200.0,17.7553,17.7623,17.7414,17.7553,29200.0
2009-09-01 14:00:00,25.5,25.54,25.46,25.46,45300.0,17.7483,17.7762,17.7205,17.7205,45300.0
2009-09-01 14:05:00,25.47,25.49,25.45,25.47,22200.0,17.7275,17.7414,17.7135,17.7275,22200.0
2009-09-01 14:10:00,25.47,25.5,25.47,25.49,16800.0,17.7275,17.7483,17.7275,17.7414,16800.0
2009-09-01 14:15:00,25.48,25.49,25.46,25.48,16800.0,17.7344,17.7414,17.7205,17.7344,16800.0
2009-09-01 14:20:00,25.49,25.5,25.4,25.41,41900.0,17.7414,17.7483,17.6787,17.6857,41900.0
2009-09-01 14:25:00,25.4,25.49,25.4,25.49,22700.0,17.6787,17.7414,17.6787,17.7414,22700.0
2009-09-01 14:30:00,25.48,25.51,25.45,25.51,25300.0,17.7344,17.7553,17.7135,17.7553,25300.0
2009-09-01 14:35:00,25.51,25.53,25.49,25.5,13500.0,17.7553,17.7692,17.7414,17.7483,13500.0
2009-09-01 14:40:00,25.5,25.5,25.44,25.44,19800.0,17.7483,17.7483,17.7066,17.7066,19800.0
2009-09-01 14:45:00,25.44,25.47,25.44,25.45,10300.0,17.7066,17.7275,17.7066,17.7135,10300.0
2009-09-01 14:50:00,25.45,25.47,25.43,25.44,28300.0,17.7135,17.7275,17.6996,17.7066,28300.0
2009-09-01 14:55:00,25.44,25.47,25.43,25.46,13900.0,17.7066,17.7275,17.6996,17.7205,13900.0
2009-09-01 15:00:00,25.46,25.51,25.46,25.51,12500.0,17.7205,17.7553,17.7205,17.7553,12500.0
2009-09-01 15:05:00,25.51,25.55,25.51,25.54,25700.0,17.7553,17.7831,17.7553,17.7762,25700.0
2009-09-01 15:10:00,25.54,25.58,25.53,25.58,18300.0,17.7762,17.804,17.7692,17.804,18300.0
2009-09-01 15:15:00,25.58,25.58,25.57,25.58,15100.0,17.804,17.804,17.7971,17.804,15100.0
2009-09-01 15:20:00,25.58,25.61,25.57,25.58,22800.0,17.804,17.8249,17.7971,17.804,22800.0
2009-09-01 15:25:00,25.58,25.59,25.51,25.51,29500.0,17.804,17.811,17.7553,17.7553,29500.0
2009-09-01 15:30:00,25.51,25.56,25.5,25.55,40300.0,17.7553,17.7901,17.7483,17.7831,40300.0
2009-09-01 15:35:00,25.56,25.58,25.55,25.57,17300.0,17.7901,17.804,17.7831,17.7971,17300.0
2009-09-01 15:40:00,25.57,25.59,25.55,25.59,57000.0,17.7971,17.811,17.7831,17.811,57000.0
2009-09-01 15:45:00,25.58,25.6,25.53,25.56,89700.0,17.804,17.8179,17.7692,17.7901,89700.0
2009-09-01 15:50:00,25.56,25.59,25.53,25.59,73600.0,17.7901,17.811,17.7692,17.811,73600.0
2009-09-01 15:55:00,25.58,25.61,25.49,25.5,147100.0,17.804,17.8249,17.7414,17.7483,147100.0
2009-09-02 09:30:00,25.61,25.61,25.29,25.35,27300.0,17.8249,17.8249,17.6022,17.6439,27300.0
2009-09-02 09:35:00,25.38,25.38,25.18,25.18,32400.0,17.6648,17.6648,17.5256,17.5256,32400.0
2009-09-02 09:40:00,25.18,25.22,25.04,25.08,40100.0,17.5256,17.5534,17.4282,17.456,40100.0
2009-09-02 09:45:00,25.1,25.16,25.06,25.08,22700.0,17.4699,17.5117,17.4421,17.456,22700.0
2009-09-02 09:50:00,25.09,25.25,25.08,25.23,37300.0,17.463,17.5743,17.456,17.5604,37300.0
2009-09-02 09:55:00,25.23,25.24,25.18,25.21,30200.0,17.5604,17.5674,17.5256,17.5465,30200.0
2009-09-02 10:00:00,25.2,25.29,25.15,25.25,56500.0,17.5395,17.6022,17.5047,17.5743,56500.0
2009-09-02 10:05:00,25.26,25.35,25.25,25.33,44100.0,17.5813,17.6439,17.5743,17.63,44100.0
2009-09-02 10:10:00,25.32,25.39,25.3,25.3,22100.0,17.623,17.6718,17.6091,17.6091,22100.0
2009-09-02 10:15:00,25.31,25.31,25.25,25.29,38600.0,17.6161,17.6161,17.5743,17.6022,38600.0
2009-09-02 10:20:00,25.29,25.36,25.25,25.35,77700.0,17.6022,17.6509,17.5743,17.6439,77700.0
2009-09-02 10:25:00,25.35,25.43,25.35,25.36,91100.0,17.6439,17.6996,17.6439,17.6509,91100.0
2009-09-02 10:30:00,25.36,25.4,25.32,25.36,92100.0,17.6509,17.6787,17.623,17.6509,92100.0
2009-09-02 10:35:00,25.36,25.41,25.32,25.34,40500.0,17.6509,17.6857,17.623,17.637,40500.0
2009-09-02 10:40:00,25.34,25.47,25.33,25.46,24600.0,17.637,17.7275,17.63,17.7205,24600.0
2009-09-02 10:45:00,25.45,25.47,25.4,25.4,25400.0,17.7135,17.7275,17.6787,17.6787,25400.0
2009-09-02 10:50:00,25.41,25.44,25.39,25.41,18900.0,17.6857,17.7066,17.6718,17.6857,18900.0
2009-09-02 10:55:00,25.41,25.47,25.41,25.45,13500.0,17.6857,17.7275,17.6857,17.7135,13500.0
2009-09-02 11:00:00,25.45,25.45,25.39,25.39,14400.0,17.7135,17.7135,17.6718,17.6718,14400.0
2009-09-02 11:05:00,25.4,25.43,25.37,25.37,13700.0,17.6787,17.6996,17.6578,17.6578,13700.0
2009-09-02 11:10:00,25.38,25.42,25.38,25.4,19800.0,17.6648,17.6926,17.6648,17.6787,19800.0
2009-09-02 11:15:00,25.4,25.45,25.38,25.42,8400.0,17.6787,17.7135,17.6648,17.6926,8400.0
2009-09-02 11:20:00,25.41,25.47,25.41,25.47,7800.0,17.6857,17.7275,17.6857,17.7275,7800.0
2009-09-02 11:25:00,25.47,25.48,25.45,25.47,11500.0,17.7275,17.7344,17.7135,17.7275,11500.0
2009-09-02 11:30:00,25.47,25.51,25.45,25.51,31000.0,17.7275,17.7553,17.7135,17.7553,31000.0
2009-09-02 11:35:00,25.51,25.53,25.5,25.51,10600.0,17.7553,17.7692,17.7483,17.7553,10600.0
2009-09-02 11:40:00,25.51,25.52,25.49,25.49,4600.0,17.7553,17.7623,17.7414,17.7414,4600.0
2009-09-02 11:45:00,25.49,25.51,25.49,25.51,3500.0,17.7414,17.7553,17.7414,17.7553,3500.0
2009-09-02 11:50:00,25.5,25.57,25.5,25.55,12200.0,17.7483,17.7971,17.7483,17.7831,12200.0
2009-09-02 11:55:00,25.54,25.54,25.48,25.51,8200.0,17.7762,17.7762,17.7344,17.7553,8200.0
2009-09-02 12:00:00,25.51,25.52,25.48,25.51,16600.0,17.7553,17.7623,17.7344,17.7553,16600.0
2009-09-02 12:05:00,25.51,25.51,25.49,25.49,12200.0,17.7553,17.7553,17.7414,17.7414,12200.0
2009-09-02 12:10:00,25.5,25.54,25.5,25.52,9700.0,17.7483,17.7762,17.7483,17.7623,9700.0
2009-09-02 12:15:00,25.52,25.52,25.51,25.51,3100.0,17.7623,17.7623,17.7553,17.7553,3100.0
2009-09-02 12:20:00,25.52,25.58,25.52,25.58,8600.0,17.7623,17.804,17.7623,17.804,8600.0
2009-09-02 12:25:00,25.58,25.58,25.57,25.58,3900.0,17.804,17.804,17.7971,17.804,3900.0
2009-09-02 12:30:00,25.58,25.58,25.55,25.55,6200.0,17.804,17.804,17.7831,17.7831,6200.0
2009-09-02 12:35:00,25.55,25.57,25.55,25.56,6500.0,17.7831,17.7971,17.7831,17.7901,6500.0
2009-09-02 12:40:00,25.55,25.57,25.55,25.56,4700.0,17.7831,17.7971,17.7831,17.7901,4700.0
2009-09-02 12:45:00,25.57,25.57,25.56,25.57,2600.0,17.7971,17.7971,17.7901,17.7971,2600.0
2009-09-02 12:50:00,25.57,25.57,25.56,25.56,2800.0,17.7971,17.7971,17.7901,17.7901,2800.0
2009-09-02 12:55:00,25.56,25.57,25.56,25.56,5800.0,17.7901,17.7971,17.7901,17.7901,5800.0
2009-09-02 13:00:00,25.57,25.57,25.54,25.55,6300.0,17.7971,17.7971,17.7762,17.7831,6300.0
2009-09-02 13:05:00,25.54,25.54,25.51,25.51,7200.0,17.7762,17.7762,17.7553,17.7553,7200.0
2009-09-02 13:10:00,25.51,25.53,25.51,25.52,12300.0,17.7553,17.7692,17.7553,17.7623,12300.0
2009-09-02 13:15:00,25.52,25.54,25.52,25.53,11200.0,17.7623,17.7762,17.7623,17.7692,11200.0
2009-09-02 13:20:00,25.53,25.53,25.52,25.53,5600.0,17.7692,17.7692,17.7623,17.7692,5600.0
2009-09-02 13:25:00,25.52,25.52,25.5,25.5,10700.0,17.7623,17.7623,17.7483,17.7483,10700.0
2009-09-02 13:30:00,25.51,25.51,25.5,25.5,4000.0,17.7553,17.7553,17.7483,17.7483,4000.0
2009-09-02 13:35:00,25.5,25.51,25.5,25.51,3200.0,17.7483,17.7553,17.7483,17.7553,3200.0
2009-09-02 13:40:00,25.51,25.51,25.5,25.51,3100.0,17.7553,17.7553,17.7483,17.7553,3100.0
2009-09-02 13:45:00,25.51,25.54,25.5,25.54,11100.0,17.7553,17.7762,17.7483,17.7762,11100.0
2009-09-02 13:50:00,25.54,25.55,25.51,25.51,14000.0,17.7762,17.7831,17.7553,17.7553,14000.0
2009-09-02 13:55:00,25.51,25.51,25.49,25.5,11600.0,17.7553,17.7553,17.7414,17.7483,11600.0
2009-09-02 14:00:00,25.5,25.51,25.46,25.49,16800.0,17.7483,17.7553,17.7205,17.7414,16800.0
2009-09-02 14:05:00,25.49,25.53,25.48,25.51,27600.0,17.7414,17.7692,17.7344,17.7553,27600.0
2009-09-02 14:10:00,25.51,25.53,25.5,25.5,7900.0,17.7553,17.7692,17.7483,17.7483,7900.0
2009-09-02 14:15:00,25.51,25.51,25.48,25.49,16600.0,17.7553,17.7553,17.7344,17.7414,16600.0
2009-09-02 14:20:00,25.48,25.51,25.48,25.51,7000.0,17.7344,17.7553,17.7344,17.7553,7000.0
2009-09-02 14:25:00,25.51,25.52,25.5,25.5,9400.0,17.7553,17.7623,17.7483,17.7483,9400.0
2009-09-02 14:30:00,25.51,25.54,25.5,25.53,12200.0,17.7553,17.7762,17.7483,17.7692,12200.0
2009-09-02 14:35:00,25.54,25.58,25.53,25.54,24800.0,17.7762,17.804,17.7692,17.7762,24800.0
2009-09-02 14:40:00,25.55,25.58,25.53,25.56,19400.0,17.7831,17.804,17.7692,17.7901,19400.0
2009-09-02 14:45:00,25.56,25.56,25.52,25.52,7400.0,17.7901,17.7901,17.7623,17.7623,7400.0
2009-09-02 14:50:00,25.53,25.53,25.52,25.53,8900.0,17.7692,17.7692,17.7623,17.7692,8900.0
2009-09-02 14:55:00,25.53,25.53,25.48,25.49,17800.0,17.7692,17.7692,17.7344,17.7414,17800.0
2009-09-02 15:00:00,25.49,25.51,25.46,25.46,49600.0,17.7414,17.7553,17.7205,17.7205,49600.0
2009-09-02 15:05:00,25.46,25.48,25.44,25.45,25700.0,17.7205,17.7344,17.7066,17.7135,25700.0
2009-09-02 15:10:00,25.45,25.46,25.44,25.45,36400.0,17.7135,17.7205,17.7066,17.7135,36400.0
2009-09-02 15:15:00,25.45,25.51,25.45,25.49,57200.0,17.7135,17.7553,17.7135,17.7414,57200.0
2009-09-02 15:20:00,25.49,25.5,25.48,25.5,18500.0,17.7414,17.7483,17.7344,17.7483,18500.0
2009-09-02 15:25:00,25.5,25.5,25.46,25.47,22300.0,17.7483,17.7483,17.7205,17.7275,22300.0
2009-09-02 15:30:00,25.47,25.5,25.47,25.48,42100.0,17.7275,17.7483,17.7275,17.7344,42100.0
2009-09-02 15:35:00,25.48,25.53,25.48,25.52,24900.0,17.7344,17.7692,17.7344,17.7623,24900.0
2009-09-02 15:40:00,25.52,25.55,25.49,25.51,55700.0,17.7623,17.7831,17.7414,17.7553,55700.0
2009-09-02 15:45:00,25.51,25.51,25.48,25.49,65700.0,17.7553,17.7553,17.7344,17.7414,65700.0
2009-09-02 15:50:00,25.48,25.52,25.48,25.49,111500.0,17.7344,17.7623,17.7344,17.7414,111500.0
2009-09-02 15:55:00,25.48,25.5,25.44,25.44,129500.0,17.7344,17.7483,17.7066,17.7066,129500.0
2009-09-03 09:30:00,25.32,25.53,25.32,25.42,28900.0,17.623,17.7692,17.623,17.6926,28900.0
2009-09-03 09:35:00,25.42,25.53,25.4,25.47,19900.0,17.6926,17.7692,17.6787,17.7275,19900.0
2009-09-03 09:40:00,25.49,25.56,25.45,25.54,26100.0,17.7414,17.7901,17.7135,17.7762,26100.0
2009-09-03 09:45:00,25.51,25.57,25.48,25.51,14600.0,17.7553,17.7971,17.7344,17.7553,14600.0
2009-09-03 09:50:00,25.51,25.54,25.47,25.51,16200.0,17.7553,17.7762,17.7275,17.7553,16200.0
2009-09-03 09:55:00,25.51,25.54,25.39,25.48,26900.0,17.7553,17.7762,17.6718,17.7344,26900.0
2009-09-03 10:00:00,25.47,25.56,25.4,25.42,53100.0,17.7275,17.7901,17.6787,17.6926,53100.0
2009-09-03 10:05:00,25.43,25.44,25.34,25.36,64200.0,17.6996,17.7066,17.637,17.6509,64200.0
2009-09-03 10:10:00,25.35,25.35,25.27,25.28,52700.0,17.6439,17.6439,17.5882,17.5952,52700.0
2009-09-03 10:15:00,25.28,25.32,25.24,25.27,41200.0,17.5952,17.623,17.5674,17.5882,41200.0
2009-09-03 10:20:00,25.28,25.33,25.27,25.32,15800.0,17.5952,17.63,17.5882,17.623,15800.0
2009-09-03 10:25:00,25.32,25.35,25.29,25.33,22800.0,17.623,17.6439,17.6022,17.63,22800.0
2009-09-03 10:30:00,25.33,25.38,25.3,25.36,13700.0,17.63,17.6648,17.6091,17.6509,13700.0
2009-09-03 10:35:00,25.36,25.38,25.33,25.34,9400.0,17.6509,17.6648,17.63,17.637,9400.0
2009-09-03 10:40:00,25.34,25.4,25.32,25.36,19900.0,17.637,17.6787,17.623,17.6509,19900.0
2009-09-03 10:45:00,25.36,25.38,25.32,25.35,8800.0,17.6509,17.6648,17.623,17.6439,8800.0
2009-09-03 10:50:00,25.34,25.38,25.32,25.33,12700.0,17.637,17.6648,17.623,17.63,12700.0
2009-09-03 10:55:00,25.33,25.34,25.3,25.31,12900.0,17.63,17.637,17.6091,17.6161,12900.0
2009-09-03 11:00:00,25.32,25.4,25.32,25.33,20700.0,17.623,17.6787,17.623,17.63,20700.0
2009-09-03 11:05:00,25.33,25.39,25.33,25.39,14200.0,17.63,17.6718,17.63,17.6718,14200.0
2009-09-03 11:10:00,25.38,25.38,25.35,25.37,16500.0,17.6648,17.6648,17.6439,17.6578,16500.0
2009-09-03 11:15:00,25.38,25.38,25.34,25.34,35100.0,17.6648,17.6648,17.637,17.637,35100.0
2009-09-03 11:20:00,25.34,25.34,25.3,25.32,12900.0,17.637,17.637,17.6091,17.623,12900.0
2009-09-03 11:25:00,25.32,25.35,25.31,25.34,5800.0,17.623,17.6439,17.6161,17.637,5800.0
2009-09-03 11:30:00,25.34,25.38,25.33,25.38,10300.0,17.637,17.6648,17.63,17.6648,10300.0
2009-09-03 11:35:00,25.38,25.4,25.36,25.37,19300.0,17.6648,17.6787,17.6509,17.6578,19300.0
2009-09-03 11:40:00,25.37,25.43,25.36,25.43,17200.0,17.6578,17.6996,17.6509,17.6996,17200.0
2009-09-03 11:45:00,25.42,25.44,25.42,25.43,6600.0,17.6926,17.7066,17.6926,17.6996,6600.0
2009-09-03 11:50:00,25.42,25.43,25.38,25.38,28700.0,17.6926,17.6996,17.6648,17.6648,28700.0
2009-09-03 11:55:00,25.38,25.4,25.36,25.39,24300.0,17.6648,17.6787,17.6509,17.6718,24300.0
2009-09-03 12:00:00,25.38,25.4,25.37,25.4,21500.0,17.6648,17.6787,17.6578,17.6787,21500.0
2009-09-03 12:05:00,25.4,25.41,25.37,25.41,31200.0,17.6787,17.6857,17.6578,17.6857,31200.0
2009-09-03 12:10:00,25.41,25.42,25.38,25.4,47100.0,17.6857,17.6926,17.6648,17.6787,47100.0
2009-09-03 12:15:00,25.39,25.4,25.39,25.39,6700.0,17.6718,17.6787,17.6718,17.6718,6700.0
2009-09-03 12:20:00,25.39,25.4,25.39,25.4,3800.0,17.6718,17.6787,17.6718,17.6787,3800.0
2009-09-03 12:25:00,25.39,25.4,25.39,25.39,7200.0,17.6718,17.6787,17.6718,17.6718,7200.0
2009-09-03 12:30:00,25.4,25.4,25.39,25.4,3900.0,17.6787,17.6787,17.6718,17.6787,3900.0
2009-09-03 12:35:00,25.4,25.4,25.39,25.4,3600.0,17.6787,17.6787,17.6718,17.6787,3600.0
2009-09-03 12:40:00,25.39,25.4,25.39,25.4,3800.0,17.6718,17.6787,17.6718,17.6787,3800.0
2009-09-03 12:45:00,25.4,25.4,25.39,25.4,7700.0,17.6787,17.6787,17.6718,17.6787,7700.0
2009-09-03 12:50:00,25.4,25.46,25.4,25.46,24700.0,17.6787,17.7205,17.6787,17.7205,24700.0
2009-09-03 12:55:00,25.46,25.47,25.43,25.47,18600.0,17.7205,17.7275,17.6996,17.7275,18600.0
2009-09-03 13:00:00,25.46,25.49,25.46,25.49,10300.0,17.7205,17.7414,17.7205,17.7414,10300.0
2009-09-03 13:05:00,25.49,25.49,25.48,25.49,5200.0,17.7414,17.7414,17.7344,17.7414,5200.0
2009-09-03 13:10:00,25.49,25.52,25.49,25.51,16700.0,17.7414,17.7623,17.7414,17.7553,16700.0
2009-09-03 13:15:00,25.5,25.52,25.5,25.52,8400.0,17.7483,17.7623,17.7483,17.7623,8400.0
2009-09-03 13:20:00,25.52,25.57,25.52,25.56,6200.0,17.7623,17.7971,17.7623,17.7901,6200.0
2009-09-03 13:25:00,25.57,25.57,25.52,25.54,14200.0,17.7971,17.7971,17.7623,17.7762,14200.0
2009-09-03 13:30:00,25.54,25.57,25.52,25.52,10000.0,17.7762,17.7971,17.7623,17.7623,10000.0
2009-09-03 13:35:00,25.52,25.53,25.52,25.52,6400.0,17.7623,17.7692,17.7623,17.7623,6400.0
2009-09-03 13:40:00,25.53,25.53,25.49,25.49,12300.0,17.7692,17.7692,17.7414,17.7414,12300.0
2009-09-03 13:45:00,25.5,25.5,25.49,25.5,1900.0,17.7483,17.7483,17.7414,17.7483,1900.0
2009-09-03 13:50:00,25.49,25.51,25.49,25.5,11400.0,17.7414,17.7553,17.7414,17.7483,11400.0
2009-09-03 13:55:00,25.5,25.5,25.49,25.5,7300.0,17.7483,17.7483,17.7414,17.7483,7300.0
2009-09-03 14:00:00,25.5,25.51,25.49,25.5,7200.0,17.7483,17.7553,17.7414,17.7483,7200.0
2009-09-03 14:05:00,25.51,25.52,25.5,25.51,12000.0,17.7553,17.7623,17.7483,17.7553,12000.0
2009-09-03 14:10:00,25.51,25.52,25.5,25.5,30200.0,17.7553,17.7623,17.7483,17.7483,30200.0
2009-09-03 14:15:00,25.5,25.51,25.5,25.5,7600.0,17.7483,17.7553,17.7483,17.7483,7600.0
2009-09-03 14:20:00,25.5,25.51,25.5,25.5,11300.0,17.7483,17.7553,17.7483,17.7483,11300.0
2009-09-03 14:25:00,25.5,25.52,25.5,25.51,12800.0,17.7483,17.7623,17.7483,17.7553,12800.0
2009-09-03 14:30:00,25.51,25.55,25.51,25.55,13000.0,17.7553,17.7831,17.7553,17.7831,13000.0
2009-09-03 14:35:00,25.54,25.55,25.51,25.52,29700.0,17.7762,17.7831,17.7553,17.7623,29700.0
2009-09-03 14:40:00,25.53,25.53,25.51,25.52,10000.0,17.7692,17.7692,17.7553,17.7623,10000.0
2009-09-03 14:45:00,25.52,25.56,25.52,25.55,41200.0,17.7623,17.7901,17.7623,17.7831,41200.0
2009-09-03 14:50:00,25.55,25.56,25.53,25.55,24500.0,17.7831,17.7901,17.7692,17.7831,24500.0
2009-09-03 14:55:00,25.55,25.56,25.55,25.56,4400.0,17.7831,17.7901,17.7831,17.7901,4400.0
2009-09-03 15:00:00,25.55,25.59,25.55,25.57,20300.0,17.7831,17.811,17.7831,17.7971,20300.0
2009-09-03 15:05:00,25.58,25.58,25.57,25.57,6700.0,17.804,17.804,17.7971,17.7971,6700.0
2009-09-03 15:10:00,25.58,25.61,25.57,25.61,26200.0,17.804,17.8249,17.7971,17.8249,26200.0
2009-09-03 15:15:00,25.61,25.61,25.6,25.6,6400.0,17.8249,17.8249,17.8179,17.8179,6400.0
2009-09-03 15:20:00,25.61,25.61,25.6,25.61,6700.0,17.8249,17.8249,17.8179,17.8249,6700.0
2009-09-03 15:25:00,25.61,25.61,25.6,25.6,6600.0,17.8249,17.8249,17.8179,17.8179,6600.0
2009-09-03 15:30:00,25.6,25.66,25.6,25.63,29200.0,17.8179,17.8597,17.8179,17.8388,29200.0
2009-09-03 15:35:00,25.63,25.67,25.63,25.66,16100.0,17.8388,17.8667,17.8388,17.8597,16100.0
2009-09-03 15:40:00,25.67,25.69,25.66,25.68,61800.0,17.8667,17.8806,17.8597,17.8736,61800.0
2009-09-03 15:45:00,25.67,25.7,25.66,25.7,33500.0,17.8667,17.8875,17.8597,17.8875,33500.0
2009-09-03 15:50:00,25.7,25.71,25.67,25.67,79000.0,17.8875,17.8945,17.8667,17.8667,79000.0
2009-09-03 15:55:00,25.67,25.72,25.67,25.7,120600.0,17.8667,17.9015,17.8667,17.8875,120600.0
2009-09-04 09:30:00,25.71,25.79,25.64,25.75,10200.0,17.8945,17.9502,17.8458,17.9223,10200.0
2009-09-04 09:35:00,25.76,25.82,25.67,25.7,18000.0,17.9293,17.9711,17.8667,17.8875,18000.0
2009-09-04 09:40:00,25.68,25.75,25.67,25.67,10500.0,17.8736,17.9223,17.8667,17.8667,10500.0
2009-09-04 09:45:00,25.68,25.68,25.55,25.56,11500.0,17.8736,17.8736,17.7831,17.7901,11500.0
2009-09-04 09:50:00,25.55,25.55,25.49,25.53,19500.0,17.7831,17.7831,17.7414,17.7692,19500.0
2009-09-04 09:55:00,25.53,25.54,25.5,25.5,19500.0,17.7692,17.7762,17.7483,17.7483,19500.0
2009-09-04 10:00:00,25.51,25.57,25.48,25.56,18900.0,17.7553,17.7971,17.7344,17.7901,18900.0
2009-09-04 10:05:00,25.56,25.58,25.54,25.56,11200.0,17.7901,17.804,17.7762,17.7901,11200.0
2009-09-04 10:10:00,25.56,25.66,25.55,25.66,20200.0,17.7901,17.8597,17.7831,17.8597,20200.0
2009-09-04 10:15:00,25.66,25.72,25.66,25.71,14700.0,17.8597,17.9015,17.8597,17.8945,14700.0
2009-09-04 10:20:00,25.7,25.7,25.66,25.66,10700.0,17.8875,17.8875,17.8597,17.8597,10700.0
2009-09-04 10:25:00,25.66,25.69,25.66,25.67,6700.0,17.8597,17.8806,17.8597,17.8667,6700.0
2009-09-04 10:30:00,25.67,25.69,25.65,25.66,15200.0,17.8667,17.8806,17.8527,17.8597,15200.0
2009-09-04 10:35:00,25.67,25.72,25.67,25.7,12000.0,17.8667,17.9015,17.8667,17.8875,12000.0
2009-09-04 10:40:00,25.7,25.71,25.69,25.71,4100.0,17.8875,17.8945,17.8806,17.8945,4100.0
2009-09-04 10:45:00,25.7,25.71,25.7,25.7,3600.0,17.8875,17.8945,17.8875,17.8875,3600.0
2009-09-04 10:50:00,25.71,25.71,25.66,25.66,10000.0,17.8945,17.8945,17.8597,17.8597,10000.0
2009-09-04 10:55:00,25.66,25.68,25.66,25.68,12300.0,17.8597,17.8736,17.8597,17.8736,12300.0
2009-09-04 11:00:00,25.67,25.68,25.62,25.62,12100.0,17.8667,17.8736,17.8319,17.8319,12100.0
2009-09-04 11:05:00,25.62,25.63,25.58,25.58,6300.0,17.8319,17.8388,17.804,17.804,6300.0
2009-09-04 11:10:00,25.58,25.59,25.58,25.59,2800.0,17.804,17.811,17.804,17.811,2800.0
2009-09-04 11:15:00,25.59,25.6,25.58,25.59,11300.0,17.811,17.8179,17.804,17.811,11300.0
2009-09-04 11:20:00,25.59,25.6,25.57,25.58,12500.0,17.811,17.8179,17.7971,17.804,12500.0
2009-09-04 11:25:00,25.58,25.59,25.58,25.59,2700.0,17.804,17.811,17.804,17.811,2700.0
2009-09-04 11:30:00,25.58,25.59,25.58,25.58,13700.0,17.804,17.811,17.804,17.804,13700.0
2009-09-04 11:35:00,25.58,25.64,25.58,25.63,13900.0,17.804,17.8458,17.804,17.8388,13900.0
2009-09-04 11:40:00,25.63,25.66,25.63,25.65,5400.0,17.8388,17.8597,17.8388,17.8527,5400.0
2009-09-04 11:45:00,25.65,25.68,25.65,25.67,7100.0,17.8527,17.8736,17.8527,17.8667,7100.0
2009-09-04 11:50:00,25.67,25.67,25.64,25.65,6900.0,17.8667,17.8667,17.8458,17.8527,6900.0
2009-09-04 11:55:00,25.66,25.7,25.66,25.7,4600.0,17.8597,17.8875,17.8597,17.8875,4600.0
2009-09-04 12:00:00,25.7,25.75,25.7,25.75,15000.0,17.8875,17.9223,17.8875,17.9223,15000.0
2009-09-04 12:05:00,25.74,25.85,25.74,25.85,16400.0,17.9154,17.9919,17.9154,17.9919,16400.0
2009-09-04 12:10:00,25.84,25.85,25.81,25.83,8600.0,17.985,17.9919,17.9641,17.978,8600.0
2009-09-04 12:15:00,25.82,25.85,25.82,25.83,9900.0,17.9711,17.9919,17.9711,17.978,9900.0
2009-09-04 12:20:00,25.83,25.87,25.82,25.87,15700.0,17.978,18.0059,17.9711,18.0059,15700.0
2009-09-04 12:25:00,25.86,25.88,25.83,25.84,13200.0,17.9989,18.0128,17.978,17.985,13200.0
2009-09-04 12:30:00,25.83,25.86,25.82,25.85,15400.0,17.978,17.9989,17.9711,17.9919,15400.0
2009-09-04 12:35:00,25.84,25.86,25.82,25.82,10600.0,17.985,17.9989,17.9711,17.9711,10600.0
2009-09-04 12:40:00,25.82,25.82,25.8,25.81,2600.0,17.9711,17.9711,17.9571,17.9641,2600.0
2009-09-04 12:45:00,25.8,25.81,25.8,25.8,3300.0,17.9571,17.9641,17.9571,17.9571,3300.0
2009-09-04 12:50:00,25.8,25.81,25.8,25.8,4400.0,17.9571,17.9641,17.9571,17.9571,4400.0
2009-09-04 12:55:00,25.8,25.81,25.8,25.8,1800.0,17.9571,17.9641,17.9571,17.9571,1800.0
2009-09-04 13:00:00,25.8,25.81,25.76,25.78,50500.0,17.9571,17.9641,17.9293,17.9432,50500.0
2009-09-04 13:05:00,25.79,25.81,25.75,25.76,36200.0,17.9502,17.9641,17.9223,17.9293,36200.0
2009-09-04 13:10:00,25.76,25.77,25.75,25.76,1900.0,17.9293,17.9363,17.9223,17.9293,1900.0
2009-09-04 13:15:00,25.76,25.78,25.75,25.78,7200.0,17.9293,17.9432,17.9223,17.9432,7200.0
2009-09-04 13:20:00,25.78,25.85,25.77,25.83,18500.0,17.9432,17.9919,17.9363,17.978,18500.0
2009-09-04 13:25:00,25.83,25.86,25.82,25.86,5200.0,17.978,17.9989,17.9711,17.9989,5200.0
2009-09-04 13:30:00,25.86,25.87,25.83,25.86,13400.0,17.9989,18.0059,17.978,17.9989,13400.0
2009-09-04 13:35:00,25.86,25.87,25.83,25.84,7800.0,17.9989,18.0059,17.978,17.985,7800.0
2009-09-04 13:40:00,25.83,25.84,25.8,25.81,5900.0,17.978,17.985,17.9571,17.9641,5900.0
2009-09-04 13:45:00,25.8,25.81,25.77,25.79,8100.0,17.9571,17.9641,17.9363,17.9502,8100.0
2009-09-04 13:50:00,25.79,25.8,25.76,25.77,6900.0,17.9502,17.9571,17.9293,17.9363,6900.0
2009-09-04 13:55:00,25.77,25.77,25.76,25.77,2300.0,17.9363,17.9363,17.9293,17.9363,2300.0
2009-09-04 14:00:00,25.76,25.77,25.76,25.76,5700.0,17.9293,17.9363,17.9293,17.9293,5700.0
2009-09-04 14:05:00,25.76,25.78,25.75,25.77,21900.0,17.9293,17.9432,17.9223,17.9363,21900.0
2009-09-04 14:10:00,25.78,25.81,25.77,25.81,17400.0,17.9432,17.9641,17.9363,17.9641,17400.0
2009-09-04 14:15:00,25.8,25.81,25.78,25.78,9300.0,17.9571,17.9641,17.9432,17.9432,9300.0
2009-09-04 14:20:00,25.78,25.8,25.78,25.79,8100.0,17.9432,17.9571,17.9432,17.9502,8100.0
2009-09-04 14:25:00,25.79,25.79,25.76,25.76,5700.0,17.9502,17.9502,17.9293,17.9293,5700.0
2009-09-04 14:30:00,25.76,25.76,25.73,25.75,12400.0,17.9293,17.9293,17.9084,17.9223,12400.0
2009-09-04 14:35:00,25.75,25.76,25.75,25.75,5200.0,17.9223,17.9293,17.9223,17.9223,5200.0
2009-09-04 14:40:00,25.76,25.79,25.75,25.79,11800.0,17.9293,17.9502,17.9223,17.9502,11800.0
2009-09-04 14:45:00,25.78,25.83,25.78,25.83,23600.0,17.9432,17.978,17.9432,17.978,23600.0
2009-09-04 14:50:00,25.82,25.83,25.82,25.82,11100.0,17.9711,17.978,17.9711,17.9711,11100.0
2009-09-04 14:55:00,25.82,25.86,25.82,25.85,9700.0,17.9711,17.9989,17.9711,17.9919,9700.0
2009-09-04 15:00:00,25.85,25.86,25.82,25.85,28700.0,17.9919,17.9989,17.9711,17.9919,28700.0
2009-09-04 15:05:00,25.84,25.85,25.82,25.82,20900.0,17.985,17.9919,17.9711,17.9711,20900.0
2009-09-04 15:10:00,25.82,25.85,25.82,25.85,17000.0,17.9711,17.9919,17.9711,17.9919,17000.0
2009-09-04 15:15:00,25.84,25.86,25.84,25.84,16100.0,17.985,17.9989,17.985,17.985,16100.0
2009-09-04 15:20:00,25.85,25.89,25.85,25.87,14500.0,17.9919,18.0198,17.9919,18.0059,14500.0
2009-09-04 15:25:00,25.87,25.88,25.87,25.88,2700.0,18.0059,18.0128,18.0059,18.0128,2700.0
2009-09-04 15:30:00,25.87,25.88,25.85,25.86,33800.0,18.0059,18.0128,17.9919,17.9989,33800.0
2009-09-04 15:35:00,25.87,25.9,25.86,25.89,25400.0,18.0059,18.0267,17.9989,18.0198,25400.0
2009-09-04 15:40:00,25.89,25.93,25.88,25.91,30100.0,18.0198,18.0476,18.0128,18.0337,30100.0
2009-09-04 15:45:00,25.9,25.94,25.9,25.94,27000.0,18.0267,18.0546,18.0267,18.0546,27000.0
2009-09-04 15:50:00,25.94,25.97,25.93,25.96,37300.0,18.0546,18.0755,18.0476,18.0685,37300.0
2009-09-04 15:55:00,25.95,25.97,25.93,25.94,54700.0,18.0615,18.0755,18.0476,18.0546,54700.0
2009-09-08 09:30:00,26.0,26.18,26.0,26.06,43800.0,18.0963,18.2216,18.0963,18.1381,43800.0
2009-09-08 09:35:00,26.03,26.23,25.99,26.23,32200.0,18.1172,18.2564,18.0894,18.2564,32200.0
2009-09-08 09:40:00,26.19,26.21,26.11,26.18,28400.0,18.2286,18.2425,18.1729,18.2216,28400.0
2009-09-08 09:45:00,26.18,26.21,26.15,26.2,24800.0,18.2216,18.2425,18.2007,18.2355,24800.0
2009-09-08 09:50:00,26.2,26.27,26.19,26.25,25300.0,18.2355,18.2843,18.2286,18.2703,25300.0
2009-09-08 09:55:00,26.26,26.32,26.21,26.25,44800.0,18.2773,18.3191,18.2425,18.2703,44800.0
2009-09-08 10:00:00,26.24,26.3,26.23,26.28,26800.0,18.2634,18.3051,18.2564,18.2912,26800.0
2009-09-08 10:05:00,26.28,26.31,26.25,26.29,14400.0,18.2912,18.3121,18.2703,18.2982,14400.0
2009-09-08 10:10:00,26.29,26.37,26.29,26.36,15600.0,18.2982,18.3539,18.2982,18.3469,15600.0
2009-09-08 10:15:00,26.36,26.37,26.34,26.35,12900.0,18.3469,18.3539,18.333,18.3399,12900.0
2009-09-08 10:20:00,26.36,26.36,26.29,26.33,40600.0,18.3469,18.3469,18.2982,18.326,40600.0
2009-09-08 10:25:00,26.33,26.34,26.3,26.3,11900.0,18.326,18.333,18.3051,18.3051,11900.0
2009-09-08 10:30:00,26.3,26.3,26.27,26.27,13800.0,18.3051,18.3051,18.2843,18.2843,13800.0
2009-09-08 10:35:00,26.27,26.28,26.27,26.27,12800.0,18.2843,18.2912,18.2843,18.2843,12800.0
2009-09-08 10:40:00,26.28,26.28,26.25,26.26,18900.0,18.2912,18.2912,18.2703,18.2773,18900.0
2009-09-08 10:45:00,26.25,26.28,26.25,26.27,23900.0,18.2703,18.2912,18.2703,18.2843,23900.0
2009-09-08 10:50:00,26.28,26.31,26.27,26.31,19100.0,18.2912,18.3121,18.2843,18.3121,19100.0
2009-09-08 10:55:00,26.31,26.35,26.3,26.34,15300.0,18.3121,18.3399,18.3051,18.333,15300.0
2009-09-08 11:00:00,26.35,26.35,26.28,26.3,39500.0,18.3399,18.3399,18.2912,18.3051,39500.0
2009-09-08 11:05:00,26.3,26.33,26.27,26.27,26900.0,18.3051,18.326,18.2843,18.2843,26900.0
2009-09-08 11:10:00,26.27,26.3,26.25,26.3,43400.0,18.2843,18.3051,18.2703,18.3051,43400.0
2009-09-08 11:15:00,26.29,26.3,26.27,26.27,22100.0,18.2982,18.3051,18.2843,18.2843,22100.0
2009-09-08 11:20:00,26.27,26.28,26.25,26.25,18000.0,18.2843,18.2912,18.2703,18.2703,18000.0
2009-09-08 11:25:00,26.25,26.26,26.18,26.23,85600.0,18.2703,18.2773,18.2216,18.2564,85600.0
2009-09-08 11:30:00,26.24,26.24,26.17,26.18,26200.0,18.2634,18.2634,18.2147,18.2216,26200.0
2009-09-08 11:35:00,26.18,26.19,26.15,26.18,20000.0,18.2216,18.2286,18.2007,18.2216,20000.0
2009-09-08 11:40:00,26.17,26.19,26.14,26.16,28600.0,18.2147,18.2286,18.1938,18.2077,28600.0
2009-09-08 11:45:00,26.16,26.16,26.15,26.15,13800.0,18.2077,18.2077,18.2007,18.2007,13800.0
2009-09-08 11:50:00,26.15,26.17,26.09,26.1,98500.0,18.2007,18.2147,18.159,18.1659,98500.0
2009-09-08 11:55:00,26.1,26.11,26.09,26.1,25400.0,18.1659,18.1729,18.159,18.1659,25400.0
2009-09-08 12:00:00,26.11,26.16,26.1,26.15,13800.0,18.1729,18.2077,18.1659,18.2007,13800.0
2009-09-08 12:05:00,26.15,26.16,26.15,26.15,5400.0,18.2007,18.2077,18.2007,18.2007,5400.0
2009-09-08 12:10:00,26.15,26.19,26.15,26.19,9100.0,18.2007,18.2286,18.2007,18.2286,9100.0
2009-09-08 12:15:00,26.18,26.21,26.18,26.21,5000.0,18.2216,18.2425,18.2216,18.2425,5000.0
2009-09-08 12:20:00,26.21,26.21,26.2,26.21,4800.0,18.2425,18.2425,18.2355,18.2425,4800.0
2009-09-08 12:25:00,26.2,26.21,26.19,26.2,10500.0,18.2355,18.2425,18.2286,18.2355,10500.0
2009-09-08 12:30:00,26.21,26.21,26.2,26.2,5000.0,18.2425,18.2425,18.2355,18.2355,5000.0
2009-09-08 12:35:00,26.21,26.21,26.18,26.21,34600.0,18.2425,18.2425,18.2216,18.2425,34600.0
2009-09-08 12:40:00,26.21,26.25,26.2,26.25,12000.0,18.2425,18.2703,18.2355,18.2703,12000.0
2009-09-08 12:45:00,26.25,26.27,26.24,26.25,20800.0,18.2703,18.2843,18.2634,18.2703,20800.0
2009-09-08 12:50:00,26.25,26.25,26.22,26.23,16200.0,18.2703,18.2703,18.2495,18.2564,16200.0
2009-09-08 12:55:00,26.23,26.25,26.22,26.23,25200.0,18.2564,18.2703,18.2495,18.2564,25200.0
2009-09-08 13:00:00,26.23,26.27,26.22,26.24,82900.0,18.2564,18.2843,18.2495,18.2634,82900.0
2009-09-08 13:05:00,26.24,26.28,26.23,26.26,20400.0,18.2634,18.2912,18.2564,18.2773,20400.0
2009-09-08 13:10:00,26.25,26.27,26.21,26.22,34200.0,18.2703,18.2843,18.2425,18.2495,34200.0
2009-09-08 13:15:00,26.21,26.25,26.21,26.25,10600.0,18.2425,18.2703,18.2425,18.2703,10600.0
2009-09-08 13:20:00,26.24,26.25,26.24,26.25,6100.0,18.2634,18.2703,18.2634,18.2703,6100.0
2009-09-08 13:25:00,26.25,26.25,26.23,26.24,27800.0,18.2703,18.2703,18.2564,18.2634,27800.0
2009-09-08 13:30:00,26.24,26.3,26.24,26.3,36700.0,18.2634,18.3051,18.2634,18.3051,36700.0
2009-09-08 13:35:00,26.3,26.3,26.25,26.26,47400.0,18.3051,18.3051,18.2703,18.2773,47400.0
2009-09-08 13:40:00,26.26,26.3,26.25,26.3,33500.0,18.2773,18.3051,18.2703,18.3051,33500.0
2009-09-08 13:45:00,26.29,26.3,26.25,26.27,16900.0,18.2982,18.3051,18.2703,18.2843,16900.0
2009-09-08 13:50:00,26.27,26.28,26.26,26.28,9800.0,18.2843,18.2912,18.2773,18.2912,9800.0
2009-09-08 13:55:00,26.28,26.32,26.28,26.31,15900.0,18.2912,18.3191,18.2912,18.3121,15900.0
2009-09-08 14:00:00,26.32,26.32,26.29,26.3,14200.0,18.3191,18.3191,18.2982,18.3051,14200.0
2009-09-08 14:05:00,26.31,26.31,26.29,26.29,16500.0,18.3121,18.3121,18.2982,18.2982,16500.0
2009-09-08 14:10:00,26.3,26.31,26.3,26.31,11500.0,18.3051,18.3121,18.3051,18.3121,11500.0
2009-09-08 14:15:00,26.3,26.31,26.29,26.3,20400.0,18.3051,18.3121,18.2982,18.3051,20400.0
2009-09-08 14:20:00,26.3,26.34,26.3,26.33,26000.0,18.3051,18.333,18.3051,18.326,26000.0
2009-09-08 14:25:00,26.33,26.33,26.3,26.31,53800.0,18.326,18.326,18.3051,18.3121,53800.0
2009-09-08 14:30:00,26.31,26.34,26.3,26.33,28000.0,18.3121,18.333,18.3051,18.326,28000.0
2009-09-08 14:35:00,26.34,26.34,26.31,26.34,12300.0,18.333,18.333,18.3121,18.333,12300.0
2009-09-08 14:40:00,26.33,26.35,26.3,26.3,21200.0,18.326,18.3399,18.3051,18.3051,21200.0
2009-09-08 14:45:00,26.3,26.31,26.28,26.29,22700.0,18.3051,18.3121,18.2912,18.2982,22700.0
2009-09-08 14:50:00,26.3,26.3,26.28,26.29,13200.0,18.3051,18.3051,18.2912,18.2982,13200.0
2009-09-08 14:55:00,26.3,26.31,26.24,26.25,50800.0,18.3051,18.3121,18.2634,18.2703,50800.0
2009-09-08 15:00:00,26.25,26.25,26.23,26.24,28600.0,18.2703,18.2703,18.2564,18.2634,28600.0
2009-09-08 15:05:00,26.25,26.27,26.24,26.26,57000.0,18.2703,18.2843,18.2634,18.2773,57000.0
2009-09-08 15:10:00,26.26,26.27,26.26,26.26,23800.0,18.2773,18.2843,18.2773,18.2773,23800.0
2009-09-08 15:15:00,26.26,26.33,26.26,26.33,50000.0,18.2773,18.326,18.2773,18.326,50000.0
2009-09-08 15:20:00,26.33,26.36,26.32,26.36,32200.0,18.326,18.3469,18.3191,18.3469,32200.0
2009-09-08 15:25:00,26.36,26.36,26.35,26.36,21700.0,18.3469,18.3469,18.3399,18.3469,21700.0
2009-09-08 15:30:00,26.36,26.36,26.33,26.33,40800.0,18.3469,18.3469,18.326,18.326,40800.0
2009-09-08 15:35:00,26.34,26.35,26.32,26.34,43400.0,18.333,18.3399,18.3191,18.333,43400.0
2009-09-08 15:40:00,26.35,26.38,26.31,26.33,97800.0,18.3399,18.3608,18.3121,18.326,97800.0
2009-09-08 15:45:00,26.33,26.35,26.3,26.3,78700.0,18.326,18.3399,18.3051,18.3051,78700.0
2009-09-08 15:50:00,26.31,26.35,26.3,26.35,97200.0,18.3121,18.3399,18.3051,18.3399,97200.0
2009-09-08 15:55:00,26.35,26.36,26.33,26.36,195700.0,18.3399,18.3469,18.326,18.3469,195700.0
2009-09-09 09:30:00,26.28,26.35,26.2,26.32,16300.0,18.2912,18.3399,18.2355,18.3191,16300.0
2009-09-09 09:35:00,26.33,26.36,26.23,26.31,12600.0,18.326,18.3469,18.2564,18.3121,12600.0
2009-09-09 09:40:00,26.28,26.34,26.25,26.27,15500.0,18.2912,18.333,18.2703,18.2843,15500.0
2009-09-09 09:45:00,26.27,26.38,26.27,26.32,17300.0,18.2843,18.3608,18.2843,18.3191,17300.0
2009-09-09 09:50:00,26.33,26.4,26.32,26.4,16300.0,18.326,18.3747,18.3191,18.3747,16300.0
2009-09-09 09:55:00,26.41,26.44,26.38,26.42,17600.0,18.3817,18.4026,18.3608,18.3887,17600.0
2009-09-09 10:00:00,26.43,26.48,26.41,26.46,41600.0,18.3956,18.4304,18.3817,18.4165,41600.0
2009-09-09 10:05:00,26.45,26.5,26.45,26.5,28300.0,18.4095,18.4443,18.4095,18.4443,28300.0
2009-09-09 10:10:00,26.5,26.54,26.5,26.51,13500.0,18.4443,18.4722,18.4443,18.4513,13500.0
2009-09-09 10:15:00,26.52,26.55,26.5,26.53,12400.0,18.4583,18.4791,18.4443,18.4652,12400.0
2009-09-09 10:20:00,26.51,26.52,26.5,26.52,10300.0,18.4513,18.4583,18.4443,18.4583,10300.0
2009-09-09 10:25:00,26.52,26.54,26.5,26.52,6000.0,18.4583,18.4722,18.4443,18.4583,6000.0
2009-09-09 10:30:00,26.52,26.53,26.5,26.5,12200.0,18.4583,18.4652,18.4443,18.4443,12200.0
2009-09-09 10:35:00,26.5,26.54,26.5,26.54,12700.0,18.4443,18.4722,18.4443,18.4722,12700.0
2009-09-09 10:40:00,26.54,26.55,26.5,26.53,20200.0,18.4722,18.4791,18.4443,18.4652,20200.0
2009-09-09 10:45:00,26.53,26.56,26.51,26.52,53400.0,18.4652,18.4861,18.4513,18.4583,53400.0
2009-09-09 10:50:00,26.52,26.54,26.52,26.54,15800.0,18.4583,18.4722,18.4583,18.4722,15800.0
2009-09-09 10:55:00,26.54,26.54,26.53,26.54,4600.0,18.4722,18.4722,18.4652,18.4722,4600.0
2009-09-09 11:00:00,26.54,26.57,26.53,26.57,18200.0,18.4722,18.4931,18.4652,18.4931,18200.0
2009-09-09 11:05:00,26.57,26.6,26.56,26.57,13400.0,18.4931,18.5139,18.4861,18.4931,13400.0
2009-09-09 11:10:00,26.56,26.59,26.56,26.58,23100.0,18.4861,18.507,18.4861,18.5,23100.0
2009-09-09 11:15:00,26.59,26.59,26.58,26.58,5300.0,18.507,18.507,18.5,18.5,5300.0
2009-09-09 11:20:00,26.59,26.6,26.56,26.6,26000.0,18.507,18.5139,18.4861,18.5139,26000.0
2009-09-09 11:25:00,26.62,26.64,26.6,26.64,16400.0,18.5279,18.5418,18.5139,18.5418,16400.0
2009-09-09 11:30:00,26.64,26.65,26.61,26.63,13300.0,18.5418,18.5487,18.5209,18.5348,13300.0
2009-09-09 11:35:00,26.63,26.68,26.63,26.67,11000.0,18.5348,18.5696,18.5348,18.5627,11000.0
2009-09-09 11:40:00,26.67,26.67,26.63,26.65,14100.0,18.5627,18.5627,18.5348,18.5487,14100.0
2009-09-09 11:45:00,26.65,26.65,26.63,26.65,11900.0,18.5487,18.5487,18.5348,18.5487,11900.0
2009-09-09 11:50:00,26.65,26.65,26.56,26.56,40000.0,18.5487,18.5487,18.4861,18.4861,40000.0
2009-09-09 11:55:00,26.56,26.61,26.55,26.61,25300.0,18.4861,18.5209,18.4791,18.5209,25300.0
2009-09-09 12:00:00,26.6,26.6,26.59,26.59,4900.0,18.5139,18.5139,18.507,18.507,4900.0
2009-09-09 12:05:00,26.6,26.65,26.59,26.65,11200.0,18.5139,18.5487,18.507,18.5487,11200.0
2009-09-09 12:10:00,26.65,26.65,26.57,26.59,37700.0,18.5487,18.5487,18.4931,18.507,37700.0
2009-09-09 12:15:00,26.59,26.62,26.58,26.59,21500.0,18.507,18.5279,18.5,18.507,21500.0
2009-09-09 12:20:00,26.59,26.59,26.58,26.58,4800.0,18.507,18.507,18.5,18.5,4800.0
2009-09-09 12:25:00,26.58,26.6,26.57,26.58,10600.0,18.5,18.5139,18.4931,18.5,10600.0
2009-09-09 12:30:00,26.57,26.59,26.57,26.59,7600.0,18.4931,18.507,18.4931,18.507,7600.0
2009-09-09 12:35:00,26.6,26.6,26.59,26.6,2800.0,18.5139,18.5139,18.507,18.5139,2800.0
2009-09-09 12:40:00,26.6,26.6,26.59,26.6,3200.0,18.5139,18.5139,18.507,18.5139,3200.0
2009-09-09 12:45:00,26.6,26.63,26.6,26.62,12800.0,18.5139,18.5348,18.5139,18.5279,12800.0
2009-09-09 12:50:00,26.62,26.63,26.61,26.63,14800.0,18.5279,18.5348,18.5209,18.5348,14800.0
2009-09-09 12:55:00,26.62,26.63,26.62,26.63,3100.0,18.5279,18.5348,18.5279,18.5348,3100.0
2009-09-09 13:00:00,26.62,26.63,26.6,26.62,12800.0,18.5279,18.5348,18.5139,18.5279,12800.0
2009-09-09 13:05:00,26.62,26.65,26.62,26.62,11200.0,18.5279,18.5487,18.5279,18.5279,11200.0
2009-09-09 13:10:00,26.62,26.63,26.62,26.63,3000.0,18.5279,18.5348,18.5279,18.5348,3000.0
2009-09-09 13:15:00,26.63,26.7,26.62,26.68,19400.0,18.5348,18.5835,18.5279,18.5696,19400.0
2009-09-09 13:20:00,26.67,26.68,26.66,26.66,5000.0,18.5627,18.5696,18.5557,18.5557,5000.0
2009-09-09 13:25:00,26.66,26.66,26.62,26.63,8600.0,18.5557,18.5557,18.5279,18.5348,8600.0
2009-09-09 13:30:00,26.63,26.63,26.62,26.63,5200.0,18.5348,18.5348,18.5279,18.5348,5200.0
2009-09-09 13:35:00,26.62,26.63,26.62,26.63,14800.0,18.5279,18.5348,18.5279,18.5348,14800.0
2009-09-09 13:40:00,26.63,26.64,26.62,26.64,5900.0,18.5348,18.5418,18.5279,18.5418,5900.0
2009-09-09 13:45:00,26.64,26.65,26.63,26.64,8800.0,18.5418,18.5487,18.5348,18.5418,8800.0
2009-09-09 13:50:00,26.65,26.66,26.64,26.65,41100.0,18.5487,18.5557,18.5418,18.5487,41100.0
2009-09-09 13:55:00,26.66,26.66,26.6,26.61,38900.0,18.5557,18.5557,18.5139,18.5209,38900.0
2009-09-09 14:00:00,26.6,26.6,26.53,26.55,46400.0,18.5139,18.5139,18.4652,18.4791,46400.0
2009-09-09 14:05:00,26.56,26.56,26.52,26.53,21800.0,18.4861,18.4861,18.4583,18.4652,21800.0
2009-09-09 14:10:00,26.52,26.53,26.5,26.5,35500.0,18.4583,18.4652,18.4443,18.4443,35500.0
2009-09-09 14:15:00,26.51,26.51,26.49,26.51,21400.0,18.4513,18.4513,18.4374,18.4513,21400.0
2009-09-09 14:20:00,26.5,26.52,26.48,26.49,19900.0,18.4443,18.4583,18.4304,18.4374,19900.0
2009-09-09 14:25:00,26.48,26.5,26.48,26.5,14400.0,18.4304,18.4443,18.4304,18.4443,14400.0
2009-09-09 14:30:00,26.5,26.5,26.49,26.49,14600.0,18.4443,18.4443,18.4374,18.4374,14600.0
2009-09-09 14:35:00,26.49,26.5,26.49,26.5,6200.0,18.4374,18.4443,18.4374,18.4443,6200.0
2009-09-09 14:40:00,26.49,26.51,26.49,26.5,28700.0,18.4374,18.4513,18.4374,18.4443,28700.0
2009-09-09 14:45:00,26.49,26.5,26.49,26.49,30000.0,18.4374,18.4443,18.4374,18.4374,30000.0
2009-09-09 14:50:00,26.5,26.5,26.43,26.45,29300.0,18.4443,18.4443,18.3956,18.4095,29300.0
2009-09-09 14:55:00,26.46,26.47,26.4,26.4,79300.0,18.4165,18.4235,18.3747,18.3747,79300.0
2009-09-09 15:00:00,26.4,26.47,26.4,26.43,142600.0,18.3747,18.4235,18.3747,18.3956,142600.0
2009-09-09 15:05:00,26.43,26.49,26.43,26.48,18600.0,18.3956,18.4374,18.3956,18.4304,18600.0
2009-09-09 15:10:00,26.49,26.52,26.48,26.5,16400.0,18.4374,18.4583,18.4304,18.4443,16400.0
2009-09-09 15:15:00,26.5,26.51,26.5,26.51,39300.0,18.4443,18.4513,18.4443,18.4513,39300.0
2009-09-09 15:20:00,26.51,26.51,26.49,26.5,12700.0,18.4513,18.4513,18.4374,18.4443,12700.0
2009-09-09 15:25:00,26.5,26.52,26.48,26.5,33300.0,18.4443,18.4583,18.4304,18.4443,33300.0
2009-09-09 15:30:00,26.5,26.51,26.45,26.46,33300.0,18.4443,18.4513,18.4095,18.4165,33300.0
2009-09-09 15:35:00,26.46,26.47,26.44,26.46,23700.0,18.4165,18.4235,18.4026,18.4165,23700.0
2009-09-09 15:40:00,26.47,26.52,26.47,26.52,36900.0,18.4235,18.4583,18.4235,18.4583,36900.0
2009-09-09 15:45:00,26.52,26.57,26.51,26.56,26000.0,18.4583,18.4931,18.4513,18.4861,26000.0
2009-09-09 15:50:00,26.56,26.57,26.51,26.51,49800.0,18.4861,18.4931,18.4513,18.4513,49800.0
2009-09-09 15:55:00,26.51,26.54,26.5,26.54,86400.0,18.4513,18.4722,18.4443,18.4722,86400.0
2009-09-10 09:30:00,26.58,26.58,26.36,26.51,16600.0,18.5,18.5,18.3469,18.4513,16600.0
2009-09-10 09:35:00,26.51,26.52,26.33,26.37,18000.0,18.4513,18.4583,18.326,18.3539,18000.0
2009-09-10 09:40:00,26.37,26.39,26.26,26.26,11700.0,18.3539,18.3678,18.2773,18.2773,11700.0
2009-09-10 09:45:00,26.26,26.36,26.26,26.35,38600.0,18.2773,18.3469,18.2773,18.3399,38600.0
2009-09-10 09:50:00,26.34,26.4,26.34,26.4,10900.0,18.333,18.3747,18.333,18.3747,10900.0
2009-09-10 09:55:00,26.41,26.48,26.41,26.45,14000.0,18.3817,18.4304,18.3817,18.4095,14000.0
2009-09-10 10:00:00,26.46,26.48,26.45,26.45,18600.0,18.4165,18.4304,18.4095,18.4095,18600.0
2009-09-10 10:05:00,26.44,26.48,26.43,26.46,14400.0,18.4026,18.4304,18.3956,18.4165,14400.0
2009-09-10 10:10:00,26.46,26.51,26.46,26.49,22100.0,18.4165,18.4513,18.4165,18.4374,22100.0
2009-09-10 10:15:00,26.5,26.51,26.49,26.51,14400.0,18.4443,18.4513,18.4374,18.4513,14400.0
2009-09-10 10:20:00,26.5,26.51,26.48,26.5,28400.0,18.4443,18.4513,18.4304,18.4443,28400.0
2009-09-10 10:25:00,26.5,26.53,26.5,26.51,11200.0,18.4443,18.4652,18.4443,18.4513,11200.0
2009-09-10 10:30:00,26.51,26.51,26.48,26.48,28700.0,18.4513,18.4513,18.4304,18.4304,28700.0
2009-09-10 10:35:00,26.47,26.53,26.47,26.51,15900.0,18.4235,18.4652,18.4235,18.4513,15900.0
2009-09-10 10:40:00,26.52,26.52,26.5,26.5,10400.0,18.4583,18.4583,18.4443,18.4443,10400.0
2009-09-10 10:45:00,26.49,26.5,26.46,26.47,8000.0,18.4374,18.4443,18.4165,18.4235,8000.0
2009-09-10 10:50:00,26.48,26.53,26.48,26.51,9400.0,18.4304,18.4652,18.4304,18.4513,9400.0
2009-09-10 10:55:00,26.51,26.53,26.5,26.51,7400.0,18.4513,18.4652,18.4443,18.4513,7400.0
2009-09-10 11:00:00,26.51,26.53,26.49,26.53,10200.0,18.4513,18.4652,18.4374,18.4652,10200.0
2009-09-10 11:05:00,26.53,26.54,26.49,26.5,14800.0,18.4652,18.4722,18.4374,18.4443,14800.0
2009-09-10 11:10:00,26.5,26.5,26.49,26.5,12400.0,18.4443,18.4443,18.4374,18.4443,12400.0
2009-09-10 11:15:00,26.49,26.5,26.45,26.45,6500.0,18.4374,18.4443,18.4095,18.4095,6500.0
2009-09-10 11:20:00,26.45,26.52,26.45,26.5,18400.0,18.4095,18.4583,18.4095,18.4443,18400.0
2009-09-10 11:25:00,26.49,26.5,26.49,26.5,10600.0,18.4374,18.4443,18.4374,18.4443,10600.0
2009-09-10 11:30:00,26.5,26.51,26.47,26.5,15300.0,18.4443,18.4513,18.4235,18.4443,15300.0
2009-09-10 11:35:00,26.5,26.53,26.5,26.53,6000.0,18.4443,18.4652,18.4443,18.4652,6000.0
2009-09-10 11:40:00,26.52,26.53,26.5,26.5,12300.0,18.4583,18.4652,18.4443,18.4443,12300.0
2009-09-10 11:45:00,26.5,26.52,26.5,26.51,6700.0,18.4443,18.4583,18.4443,18.4513,6700.0
2009-09-10 11:50:00,26.51,26.52,26.49,26.5,10900.0,18.4513,18.4583,18.4374,18.4443,10900.0
2009-09-10 11:55:00,26.5,26.5,26.49,26.5,8100.0,18.4443,18.4443,18.4374,18.4443,8100.0
2009-09-10 12:00:00,26.5,26.52,26.5,26.51,4400.0,18.4443,18.4583,18.4443,18.4513,4400.0
2009-09-10 12:05:00,26.51,26.52,26.51,26.51,2600.0,18.4513,18.4583,18.4513,18.4513,2600.0
2009-09-10 12:10:00,26.51,26.51,26.5,26.5,3200.0,18.4513,18.4513,18.4443,18.4443,3200.0
2009-09-10 12:15:00,26.5,26.51,26.5,26.5,4400.0,18.4443,18.4513,18.4443,18.4443,4400.0
2009-09-10 12:20:00,26.51,26.51,26.5,26.51,3000.0,18.4513,18.4513,18.4443,18.4513,3000.0
2009-09-10 12:25:00,26.5,26.5,26.48,26.49,13200.0,18.4443,18.4443,18.4304,18.4374,13200.0
2009-09-10 12:30:00,26.49,26.49,26.48,26.49,3100.0,18.4374,18.4374,18.4304,18.4374,3100.0
2009-09-10 12:35:00,26.49,26.49,26.48,26.48,4300.0,18.4374,18.4374,18.4304,18.4304,4300.0
2009-09-10 12:40:00,26.49,26.49,26.48,26.49,5500.0,18.4374,18.4374,18.4304,18.4374,5500.0
2009-09-10 12:45:00,26.48,26.49,26.48,26.49,6600.0,18.4304,18.4374,18.4304,18.4374,6600.0
2009-09-10 12:50:00,26.49,26.5,26.48,26.49,7200.0,18.4374,18.4443,18.4304,18.4374,7200.0
2009-09-10 12:55:00,26.49,26.5,26.47,26.49,16000.0,18.4374,18.4443,18.4235,18.4374,16000.0
2009-09-10 13:00:00,26.49,26.5,26.48,26.5,13200.0,18.4374,18.4443,18.4304,18.4443,13200.0
2009-09-10 13:05:00,26.5,26.53,26.49,26.5,13300.0,18.4443,18.4652,18.4374,18.4443,13300.0
2009-09-10 13:10:00,26.51,26.51,26.5,26.5,7800.0,18.4513,18.4513,18.4443,18.4443,7800.0
2009-09-10 13:15:00,26.5,26.52,26.5,26.52,6200.0,18.4443,18.4583,18.4443,18.4583,6200.0
2009-09-10 13:20:00,26.51,26.51,26.47,26.48,29700.0,18.4513,18.4513,18.4235,18.4304,29700.0
2009-09-10 13:25:00,26.48,26.49,26.45,26.45,19400.0,18.4304,18.4374,18.4095,18.4095,19400.0
2009-09-10 13:30:00,26.44,26.44,26.41,26.42,30400.0,18.4026,18.4026,18.3817,18.3887,30400.0
2009-09-10 13:35:00,26.42,26.43,26.41,26.42,17000.0,18.3887,18.3956,18.3817,18.3887,17000.0
2009-09-10 13:40:00,26.42,26.43,26.4,26.41,32900.0,18.3887,18.3956,18.3747,18.3817,32900.0
2009-09-10 13:45:00,26.41,26.48,26.4,26.48,15500.0,18.3817,18.4304,18.3747,18.4304,15500.0
2009-09-10 13:50:00,26.47,26.52,26.47,26.5,28700.0,18.4235,18.4583,18.4235,18.4443,28700.0
2009-09-10 13:55:00,26.49,26.5,26.49,26.5,10800.0,18.4374,18.4443,18.4374,18.4443,10800.0
2009-09-10 14:00:00,26.5,26.52,26.49,26.5,45200.0,18.4443,18.4583,18.4374,18.4443,45200.0
2009-09-10 14:05:00,26.49,26.5,26.49,26.5,9600.0,18.4374,18.4443,18.4374,18.4443,9600.0
2009-09-10 14:10:00,26.49,26.5,26.46,26.48,20900.0,18.4374,18.4443,18.4165,18.4304,20900.0
2009-09-10 14:15:00,26.47,26.5,26.47,26.49,18100.0,18.4235,18.4443,18.4235,18.4374,18100.0
2009-09-10 14:20:00,26.49,26.49,26.47,26.49,16000.0,18.4374,18.4374,18.4235,18.4374,16000.0
2009-09-10 14:25:00,26.49,26.51,26.47,26.49,34300.0,18.4374,18.4513,18.4235,18.4374,34300.0
2009-09-10 14:30:00,26.48,26.49,26.47,26.48,29600.0,18.4304,18.4374,18.4235,18.4304,29600.0
2009-09-10 14:35:00,26.48,26.49,26.47,26.49,11800.0,18.4304,18.4374,18.4235,18.4374,11800.0
2009-09-10 14:40:00,26.49,26.49,26.48,26.49,11300.0,18.4374,18.4374,18.4304,18.4374,11300.0
2009-09-10 14:45:00,26.49,26.49,26.45,26.47,29700.0,18.4374,18.4374,18.4095,18.4235,29700.0
2009-09-10 14:50:00,26.46,26.46,26.41,26.42,23200.0,18.4165,18.4165,18.3817,18.3887,23200.0
2009-09-10 14:55:00,26.41,26.44,26.41,26.43,19100.0,18.3817,18.4026,18.3817,18.3956,19100.0
2009-09-10 15:00:00,26.44,26.44,26.43,26.43,11000.0,18.4026,18.4026,18.3956,18.3956,11000.0
2009-09-10 15:05:00,26.44,26.44,26.39,26.39,32900.0,18.4026,18.4026,18.3678,18.3678,32900.0
2009-09-10 15:10:00,26.39,26.42,26.38,26.39,41200.0,18.3678,18.3887,18.3608,18.3678,41200.0
2009-09-10 15:15:00,26.39,26.4,26.37,26.38,16600.0,18.3678,18.3747,18.3539,18.3608,16600.0
2009-09-10 15:20:00,26.38,26.4,26.38,26.4,17200.0,18.3608,18.3747,18.3608,18.3747,17200.0
2009-09-10 15:25:00,26.39,26.4,26.39,26.4,23400.0,18.3678,18.3747,18.3678,18.3747,23400.0
2009-09-10 15:30:00,26.4,26.4,26.39,26.4,26300.0,18.3747,18.3747,18.3678,18.3747,26300.0
2009-09-10 15:35:00,26.4,26.44,26.39,26.44,36700.0,18.3747,18.4026,18.3678,18.4026,36700.0
2009-09-10 15:40:00,26.43,26.49,26.42,26.49,69600.0,18.3956,18.4374,18.3887,18.4374,69600.0
2009-09-10 15:45:00,26.49,26.54,26.48,26.54,55200.0,18.4374,18.4722,18.4304,18.4722,55200.0
2009-09-10 15:50:00,26.54,26.56,26.52,26.56,72500.0,18.4722,18.4861,18.4583,18.4861,72500.0
2009-09-10 15:55:00,26.55,26.56,26.51,26.53,163000.0,18.4791,18.4861,18.4513,18.4652,163000.0
2009-09-11 09:30:00,26.62,26.78,26.57,26.61,15600.0,18.5279,18.6392,18.4931,18.5209,15600.0
2009-09-11 09:35:00,26.62,26.69,26.57,26.6,13000.0,18.5279,18.5766,18.4931,18.5139,13000.0
2009-09-11 09:40:00,26.61,26.65,26.58,26.64,11400.0,18.5209,18.5487,18.5,18.5418,11400.0
2009-09-11 09:45:00,26.63,26.7,26.63,26.69,9700.0,18.5348,18.5835,18.5348,18.5766,9700.0
2009-09-11 09:50:00,26.68,26.7,26.68,26.7,7600.0,18.5696,18.5835,18.5696,18.5835,7600.0
2009-09-11 09:55:00,26.69,26.7,26.65,26.67,12200.0,18.5766,18.5835,18.5487,18.5627,12200.0
2009-09-11 10:00:00,26.66,26.69,26.6,26.65,13500.0,18.5557,18.5766,18.5139,18.5487,13500.0
2009-09-11 10:05:00,26.66,26.66,26.53,26.56,17000.0,18.5557,18.5557,18.4652,18.4861,17000.0
2009-09-11 10:10:00,26.56,26.57,26.5,26.5,18200.0,18.4861,18.4931,18.4443,18.4443,18200.0
2009-09-11 10:15:00,26.51,26.54,26.5,26.52,8200.0,18.4513,18.4722,18.4443,18.4583,8200.0
2009-09-11 10:20:00,26.5,26.57,26.5,26.57,12400.0,18.4443,18.4931,18.4443,18.4931,12400.0
2009-09-11 10:25:00,26.57,26.57,26.48,26.49,15800.0,18.4931,18.4931,18.4304,18.4374,15800.0
2009-09-11 10:30:00,26.5,26.56,26.5,26.55,15100.0,18.4443,18.4861,18.4443,18.4791,15100.0
2009-09-11 10:35:00,26.53,26.58,26.53,26.58,5700.0,18.4652,18.5,18.4652,18.5,5700.0
2009-09-11 10:40:00,26.58,26.58,26.52,26.52,9600.0,18.5,18.5,18.4583,18.4583,9600.0
2009-09-11 10:45:00,26.51,26.53,26.51,26.53,10400.0,18.4513,18.4652,18.4513,18.4652,10400.0
2009-09-11 10:50:00,26.54,26.55,26.5,26.52,19800.0,18.4722,18.4791,18.4443,18.4583,19800.0
2009-09-11 10:55:00,26.51,26.54,26.51,26.52,8000.0,18.4513,18.4722,18.4513,18.4583,8000.0
2009-09-11 11:00:00,26.52,26.52,26.48,26.51,21900.0,18.4583,18.4583,18.4304,18.4513,21900.0
2009-09-11 11:05:00,26.51,26.51,26.5,26.51,11700.0,18.4513,18.4513,18.4443,18.4513,11700.0
2009-09-11 11:10:00,26.51,26.52,26.5,26.51,13900.0,18.4513,18.4583,18.4443,18.4513,13900.0
2009-09-11 11:15:00,26.51,26.52,26.5,26.51,9000.0,18.4513,18.4583,18.4443,18.4513,9000.0
2009-09-11 11:20:00,26.51,26.52,26.5,26.51,7800.0,18.4513,18.4583,18.4443,18.4513,7800.0
2009-09-11 11:25:00,26.51,26.52,26.44,26.46,33400.0,18.4513,18.4583,18.4026,18.4165,33400.0
2009-09-11 11:30:00,26.45,26.48,26.45,26.47,12800.0,18.4095,18.4304,18.4095,18.4235,12800.0
2009-09-11 11:35:00,26.48,26.52,26.47,26.52,7800.0,18.4304,18.4583,18.4235,18.4583,7800.0
2009-09-11 11:40:00,26.52,26.52,26.47,26.49,11700.0,18.4583,18.4583,18.4235,18.4374,11700.0
2009-09-11 11:45:00,26.49,26.5,26.47,26.47,9500.0,18.4374,18.4443,18.4235,18.4235,9500.0
2009-09-11 11:50:00,26.48,26.5,26.45,26.48,126700.0,18.4304,18.4443,18.4095,18.4304,126700.0
2009-09-11 11:55:00,26.49,26.53,26.48,26.52,22800.0,18.4374,18.4652,18.4304,18.4583,22800.0
2009-09-11 12:00:00,26.53,26.54,26.52,26.53,5200.0,18.4652,18.4722,18.4583,18.4652,5200.0
2009-09-11 12:05:00,26.54,26.54,26.49,26.51,18400.0,18.4722,18.4722,18.4374,18.4513,18400.0
2009-09-11 12:10:00,26.51,26.52,26.5,26.51,12100.0,18.4513,18.4583,18.4443,18.4513,12100.0
2009-09-11 12:15:00,26.51,26.51,26.5,26.5,9400.0,18.4513,18.4513,18.4443,18.4443,9400.0
2009-09-11 12:20:00,26.5,26.51,26.45,26.46,23300.0,18.4443,18.4513,18.4095,18.4165,23300.0
2009-09-11 12:25:00,26.47,26.47,26.44,26.46,12500.0,18.4235,18.4235,18.4026,18.4165,12500.0
2009-09-11 12:30:00,26.46,26.47,26.45,26.45,5500.0,18.4165,18.4235,18.4095,18.4095,5500.0
2009-09-11 12:35:00,26.45,26.45,26.41,26.42,15500.0,18.4095,18.4095,18.3817,18.3887,15500.0
2009-09-11 12:40:00,26.41,26.45,26.4,26.44,14300.0,18.3817,18.4095,18.3747,18.4026,14300.0
2009-09-11 12:45:00,26.44,26.45,26.43,26.44,4600.0,18.4026,18.4095,18.3956,18.4026,4600.0
2009-09-11 12:50:00,26.45,26.46,26.45,26.45,4800.0,18.4095,18.4165,18.4095,18.4095,4800.0
2009-09-11 12:55:00,26.45,26.46,26.43,26.43,35600.0,18.4095,18.4165,18.3956,18.3956,35600.0
2009-09-11 13:00:00,26.44,26.44,26.43,26.43,2900.0,18.4026,18.4026,18.3956,18.3956,2900.0
2009-09-11 13:05:00,26.44,26.44,26.43,26.44,13000.0,18.4026,18.4026,18.3956,18.4026,13000.0
2009-09-11 13:10:00,26.44,26.44,26.41,26.42,15300.0,18.4026,18.4026,18.3817,18.3887,15300.0
2009-09-11 13:15:00,26.41,26.48,26.4,26.44,32800.0,18.3817,18.4304,18.3747,18.4026,32800.0
2009-09-11 13:20:00,26.44,26.44,26.42,26.43,8900.0,18.4026,18.4026,18.3887,18.3956,8900.0
2009-09-11 13:25:00,26.43,26.44,26.42,26.42,13200.0,18.3956,18.4026,18.3887,18.3887,13200.0
2009-09-11 13:30:00,26.41,26.42,26.38,26.39,24600.0,18.3817,18.3887,18.3608,18.3678,24600.0
2009-09-11 13:35:00,26.4,26.4,26.39,26.4,10200.0,18.3747,18.3747,18.3678,18.3747,10200.0
2009-09-11 13:40:00,26.4,26.4,26.38,26.4,10000.0,18.3747,18.3747,18.3608,18.3747,10000.0
2009-09-11 13:45:00,26.4,26.41,26.39,26.4,12400.0,18.3747,18.3817,18.3678,18.3747,12400.0
2009-09-11 13:50:00,26.4,26.43,26.4,26.42,7000.0,18.3747,18.3956,18.3747,18.3887,7000.0
2009-09-11 13:55:00,26.43,26.43,26.39,26.4,27900.0,18.3956,18.3956,18.3678,18.3747,27900.0
2009-09-11 14:00:00,26.39,26.46,26.39,26.45,19800.0,18.3678,18.4165,18.3678,18.4095,19800.0
2009-09-11 14:05:00,26.45,26.46,26.43,26.46,9800.0,18.4095,18.4165,18.3956,18.4165,9800.0
2009-09-11 14:10:00,26.45,26.47,26.45,26.46,4100.0,18.4095,18.4235,18.4095,18.4165,4100.0
2009-09-11 14:15:00,26.47,26.48,26.46,26.47,4500.0,18.4235,18.4304,18.4165,18.4235,4500.0
2009-09-11 14:20:00,26.47,26.48,26.44,26.46,23300.0,18.4235,18.4304,18.4026,18.4165,23300.0
2009-09-11 14:25:00,26.46,26.47,26.45,26.46,7100.0,18.4165,18.4235,18.4095,18.4165,7100.0
2009-09-11 14:30:00,26.45,26.47,26.45,26.47,23900.0,18.4095,18.4235,18.4095,18.4235,23900.0
2009-09-11 14:35:00,26.47,26.47,26.46,26.47,2500.0,18.4235,18.4235,18.4165,18.4235,2500.0
2009-09-11 14:40:00,26.46,26.47,26.43,26.44,27800.0,18.4165,18.4235,18.3956,18.4026,27800.0
2009-09-11 14:45:00,26.44,26.45,26.43,26.44,23800.0,18.4026,18.4095,18.3956,18.4026,23800.0
2009-09-11 14:50:00,26.44,26.45,26.43,26.43,12000.0,18.4026,18.4095,18.3956,18.3956,12000.0
2009-09-11 14:55:00,26.44,26.44,26.42,26.42,11700.0,18.4026,18.4026,18.3887,18.3887,11700.0
2009-09-11 15:00:00,26.42,26.44,26.42,26.44,6600.0,18.3887,18.4026,18.3887,18.4026,6600.0
2009-09-11 15:05:00,26.44,26.45,26.43,26.43,19300.0,18.4026,18.4095,18.3956,18.3956,19300.0
2009-09-11 15:10:00,26.44,26.44,26.42,26.42,22000.0,18.4026,18.4026,18.3887,18.3887,22000.0
2009-09-11 15:15:00,26.42,26.43,26.4,26.41,21100.0,18.3887,18.3956,18.3747,18.3817,21100.0
2009-09-11 15:20:00,26.41,26.43,26.41,26.43,33000.0,18.3817,18.3956,18.3817,18.3956,33000.0
2009-09-11 15:25:00,26.44,26.44,26.41,26.42,28600.0,18.4026,18.4026,18.3817,18.3887,28600.0
2009-09-11 15:30:00,26.43,26.43,26.39,26.41,54600.0,18.3956,18.3956,18.3678,18.3817,54600.0
2009-09-11 15:35:00,26.41,26.41,26.39,26.4,35700.0,18.3817,18.3817,18.3678,18.3747,35700.0
2009-09-11 15:40:00,26.4,26.43,26.38,26.43,74700.0,18.3747,18.3956,18.3608,18.3956,74700.0
2009-09-11 15:45:00,26.43,26.44,26.41,26.42,47800.0,18.3956,18.4026,18.3817,18.3887,47800.0
2009-09-11 15:50:00,26.42,26.43,26.38,26.39,91300.0,18.3887,18.3956,18.3608,18.3678,91300.0
2009-09-11 15:55:00,26.4,26.4,26.33,26.37,161100.0,18.3747,18.3747,18.326,18.3539,161100.0
2009-09-14 09:30:00,26.19,26.35,26.13,26.34,11700.0,18.2286,18.3399,18.1868,18.333,11700.0
2009-09-14 09:35:00,26.33,26.34,26.15,26.26,13000.0,18.326,18.333,18.2007,18.2773,13000.0
2009-09-14 09:40:00,26.23,26.36,26.23,26.33,11200.0,18.2564,18.3469,18.2564,18.326,11200.0
2009-09-14 09:45:00,26.35,26.36,26.26,26.26,23100.0,18.3399,18.3469,18.2773,18.2773,23100.0
2009-09-14 09:50:00,26.26,26.39,26.23,26.33,22500.0,18.2773,18.3678,18.2564,18.326,22500.0
2009-09-14 09:55:00,26.33,26.41,26.33,26.41,6500.0,18.326,18.3817,18.326,18.3817,6500.0
2009-09-14 10:00:00,26.41,26.45,26.38,26.4,18500.0,18.3817,18.4095,18.3608,18.3747,18500.0
2009-09-14 10:05:00,26.4,26.54,26.4,26.54,27200.0,18.3747,18.4722,18.3747,18.4722,27200.0
2009-09-14 10:10:00,26.52,26.52,26.44,26.51,20300.0,18.4583,18.4583,18.4026,18.4513,20300.0
2009-09-14 10:15:00,26.51,26.61,26.51,26.51,20800.0,18.4513,18.5209,18.4513,18.4513,20800.0
2009-09-14 10:20:00,26.5,26.54,26.48,26.5,36800.0,18.4443,18.4722,18.4304,18.4443,36800.0
2009-09-14 10:25:00,26.5,26.52,26.46,26.47,24300.0,18.4443,18.4583,18.4165,18.4235,24300.0
2009-09-14 10:30:00,26.46,26.49,26.45,26.49,25100.0,18.4165,18.4374,18.4095,18.4374,25100.0
2009-09-14 10:35:00,26.48,26.5,26.44,26.45,12400.0,18.4304,18.4443,18.4026,18.4095,12400.0
2009-09-14 10:40:00,26.45,26.55,26.44,26.53,21400.0,18.4095,18.4791,18.4026,18.4652,21400.0
2009-09-14 10:45:00,26.52,26.61,26.52,26.59,7900.0,18.4583,18.5209,18.4583,18.507,7900.0
2009-09-14 10:50:00,26.58,26.6,26.54,26.54,38500.0,18.5,18.5139,18.4722,18.4722,38500.0
2009-09-14 10:55:00,26.53,26.54,26.51,26.52,3400.0,18.4652,18.4722,18.4513,18.4583,3400.0
2009-09-14 11:00:00,26.5,26.56,26.5,26.54,27200.0,18.4443,18.4861,18.4443,18.4722,27200.0
2009-09-14 11:05:00,26.53,26.55,26.49,26.51,10500.0,18.4652,18.4791,18.4374,18.4513,10500.0
2009-09-14 11:10:00,26.51,26.52,26.5,26.51,2900.0,18.4513,18.4583,18.4443,18.4513,2900.0
2009-09-14 11:15:00,26.52,26.54,26.52,26.54,265700.0,18.4583,18.4722,18.4583,18.4722,265700.0
2009-09-14 11:20:00,26.53,26.6,26.53,26.59,51600.0,18.4652,18.5139,18.4652,18.507,51600.0
2009-09-14 11:25:00,26.58,26.58,26.53,26.53,124500.0,18.5,18.5,18.4652,18.4652,124500.0
2009-09-14 11:30:00,26.53,26.55,26.53,26.55,5100.0,18.4652,18.4791,18.4652,18.4791,5100.0
2009-09-14 11:35:00,26.55,26.56,26.53,26.54,15500.0,18.4791,18.4861,18.4652,18.4722,15500.0
2009-09-14 11:40:00,26.53,26.54,26.51,26.51,14900.0,18.4652,18.4722,18.4513,18.4513,14900.0
2009-09-14 11:45:00,26.51,26.51,26.49,26.49,13300.0,18.4513,18.4513,18.4374,18.4374,13300.0
2009-09-14 11:50:00,26.5,26.51,26.49,26.5,9200.0,18.4443,18.4513,18.4374,18.4443,9200.0
2009-09-14 11:55:00,26.5,26.51,26.49,26.5,21400.0,18.4443,18.4513,18.4374,18.4443,21400.0
2009-09-14 12:00:00,26.49,26.53,26.49,26.51,103400.0,18.4374,18.4652,18.4374,18.4513,103400.0
2009-09-14 12:05:00,26.53,26.58,26.52,26.57,21200.0,18.4652,18.5,18.4583,18.4931,21200.0
2009-09-14 12:10:00,26.57,26.6,26.57,26.6,10500.0,18.4931,18.5139,18.4931,18.5139,10500.0
2009-09-14 12:15:00,26.59,26.63,26.57,26.63,28100.0,18.507,18.5348,18.4931,18.5348,28100.0
2009-09-14 12:20:00,26.62,26.63,26.62,26.63,2900.0,18.5279,18.5348,18.5279,18.5348,2900.0
2009-09-14 12:25:00,26.63,26.67,26.63,26.66,8600.0,18.5348,18.5627,18.5348,18.5557,8600.0
2009-09-14 12:30:00,26.65,26.66,26.64,26.66,4800.0,18.5487,18.5557,18.5418,18.5557,4800.0
2009-09-14 12:35:00,26.65,26.66,26.64,26.64,4400.0,18.5487,18.5557,18.5418,18.5418,4400.0
2009-09-14 12:40:00,26.64,26.64,26.62,26.63,4400.0,18.5418,18.5418,18.5279,18.5348,4400.0
2009-09-14 12:45:00,26.62,26.63,26.62,26.62,2100.0,18.5279,18.5348,18.5279,18.5279,2100.0
2009-09-14 12:50:00,26.62,26.65,26.59,26.64,9800.0,18.5279,18.5487,18.507,18.5418,9800.0
2009-09-14 12:55:00,26.65,26.65,26.63,26.64,5500.0,18.5487,18.5487,18.5348,18.5418,5500.0
2009-09-14 13:00:00,26.64,26.64,26.59,26.61,6800.0,18.5418,18.5418,18.507,18.5209,6800.0
2009-09-14 13:05:00,26.6,26.63,26.6,26.61,10200.0,18.5139,18.5348,18.5139,18.5209,10200.0
2009-09-14 13:10:00,26.61,26.63,26.61,26.61,5100.0,18.5209,18.5348,18.5209,18.5209,5100.0
2009-09-14 13:15:00,26.61,26.61,26.57,26.58,5400.0,18.5209,18.5209,18.4931,18.5,5400.0
2009-09-14 13:20:00,26.58,26.61,26.58,26.61,9800.0,18.5,18.5209,18.5,18.5209,9800.0
2009-09-14 13:25:00,26.6,26.64,26.6,26.64,3300.0,18.5139,18.5418,18.5139,18.5418,3300.0
2009-09-14 13:30:00,26.64,26.66,26.64,26.66,5500.0,18.5418,18.5557,18.5418,18.5557,5500.0
2009-09-14 13:35:00,26.66,26.69,26.66,26.69,3700.0,18.5557,18.5766,18.5557,18.5766,3700.0
2009-09-14 13:40:00,26.69,26.69,26.68,26.69,1000.0,18.5766,18.5766,18.5696,18.5766,1000.0
2009-09-14 13:45:00,26.68,26.69,26.68,26.68,2100.0,18.5696,18.5766,18.5696,18.5696,2100.0
2009-09-14 13:50:00,26.68,26.69,26.67,26.69,15400.0,18.5696,18.5766,18.5627,18.5766,15400.0
2009-09-14 13:55:00,26.69,26.7,26.68,26.69,12000.0,18.5766,18.5835,18.5696,18.5766,12000.0
2009-09-14 14:00:00,26.69,26.7,26.66,26.66,21000.0,18.5766,18.5835,18.5557,18.5557,21000.0
2009-09-14 14:05:00,26.66,26.67,26.65,26.66,9100.0,18.5557,18.5627,18.5487,18.5557,9100.0
2009-09-14 14:10:00,26.67,26.7,26.65,26.66,24500.0,18.5627,18.5835,18.5487,18.5557,24500.0
2009-09-14 14:15:00,26.7,26.7,26.69,26.69,11900.0,18.5835,18.5835,18.5766,18.5766,11900.0
2009-09-14 14:20:00,26.69,26.7,26.69,26.69,1200.0,18.5766,18.5835,18.5766,18.5766,1200.0
2009-09-14 14:25:00,26.69,26.75,26.69,26.74,21000.0,18.5766,18.6183,18.5766,18.6114,21000.0
2009-09-14 14:30:00,26.75,26.75,26.74,26.74,6800.0,18.6183,18.6183,18.6114,18.6114,6800.0
2009-09-14 14:35:00,26.75,26.75,26.73,26.74,6000.0,18.6183,18.6183,18.6044,18.6114,6000.0
2009-09-14 14:40:00,26.73,26.75,26.73,26.73,12300.0,18.6044,18.6183,18.6044,18.6044,12300.0
2009-09-14 14:45:00,26.73,26.73,26.69,26.7,17000.0,18.6044,18.6044,18.5766,18.5835,17000.0
2009-09-14 14:50:00,26.7,26.7,26.67,26.67,17600.0,18.5835,18.5835,18.5627,18.5627,17600.0
2009-09-14 14:55:00,26.66,26.7,26.66,26.68,16900.0,18.5557,18.5835,18.5557,18.5696,16900.0
2009-09-14 15:00:00,26.68,26.69,26.64,26.64,17400.0,18.5696,18.5766,18.5418,18.5418,17400.0
2009-09-14 15:05:00,26.64,26.67,26.62,26.66,19400.0,18.5418,18.5627,18.5279,18.5557,19400.0
2009-09-14 15:10:00,26.67,26.67,26.64,26.64,4600.0,18.5627,18.5627,18.5418,18.5418,4600.0
2009-09-14 15:15:00,26.65,26.65,26.64,26.65,12300.0,18.5487,18.5487,18.5418,18.5487,12300.0
2009-09-14 15:20:00,26.64,26.66,26.6,26.62,128700.0,18.5418,18.5557,18.5139,18.5279,128700.0
2009-09-14 15:25:00,26.61,26.65,26.6,26.62,41100.0,18.5209,18.5487,18.5139,18.5279,41100.0
2009-09-14 15:30:00,26.61,26.65,26.61,26.65,11700.0,18.5209,18.5487,18.5209,18.5487,11700.0
2009-09-14 15:35:00,26.65,26.68,26.65,26.67,12800.0,18.5487,18.5696,18.5487,18.5627,12800.0
2009-09-14 15:40:00,26.67,26.7,26.66,26.68,25100.0,18.5627,18.5835,18.5557,18.5696,25100.0
2009-09-14 15:45:00,26.68,26.7,26.67,26.68,26000.0,18.5696,18.5835,18.5627,18.5696,26000.0
2009-09-14 15:50:00,26.68,26.7,26.65,26.68,32400.0,18.5696,18.5835,18.5487,18.5696,32400.0
2009-09-14 15:55:00,26.68,26.68,26.66,26.67,44900.0,18.5696,18.5696,18.5557,18.5627,44900.0
2009-09-15 09:30:00,25.81,26.74,25.01,26.65,21000.0,17.9641,18.6114,17.4073,18.5487,21000.0
2009-09-15 09:35:00,26.64,26.68,26.54,26.6,13600.0,18.5418,18.5696,18.4722,18.5139,13600.0
2009-09-15 09:40:00,26.54,26.71,26.54,26.59,17400.0,18.4722,18.5905,18.4722,18.507,17400.0
2009-09-15 09:45:00,26.61,26.63,26.57,26.57,7100.0,18.5209,18.5348,18.4931,18.4931,7100.0
2009-09-15 09:50:00,26.57,26.57,26.5,26.5,6900.0,18.4931,18.4931,18.4443,18.4443,6900.0
2009-09-15 09:55:00,26.5,26.51,26.47,26.47,8500.0,18.4443,18.4513,18.4235,18.4235,8500.0
2009-09-15 10:00:00,26.5,26.54,26.45,26.49,23200.0,18.4443,18.4722,18.4095,18.4374,23200.0
2009-09-15 10:05:00,26.49,26.65,26.49,26.65,13200.0,18.4374,18.5487,18.4374,18.5487,13200.0
2009-09-15 10:10:00,26.64,26.66,26.57,26.57,7800.0,18.5418,18.5557,18.4931,18.4931,7800.0
2009-09-15 10:15:00,26.56,26.62,26.51,26.6,10800.0,18.4861,18.5279,18.4513,18.5139,10800.0
2009-09-15 10:20:00,26.6,26.64,26.6,26.64,12300.0,18.5139,18.5418,18.5139,18.5418,12300.0
2009-09-15 10:25:00,26.64,26.69,26.64,26.68,16800.0,18.5418,18.5766,18.5418,18.5696,16800.0
2009-09-15 10:30:00,26.69,26.7,26.65,26.65,5800.0,18.5766,18.5835,18.5487,18.5487,5800.0
2009-09-15 10:35:00,26.66,26.68,26.62,26.67,12200.0,18.5557,18.5696,18.5279,18.5627,12200.0
2009-09-15 10:40:00,26.67,26.7,26.65,26.7,10600.0,18.5627,18.5835,18.5487,18.5835,10600.0
2009-09-15 10:45:00,26.7,26.72,26.7,26.72,2800.0,18.5835,18.5975,18.5835,18.5975,2800.0
2009-09-15 10:50:00,26.71,26.72,26.68,26.69,5200.0,18.5905,18.5975,18.5696,18.5766,5200.0
2009-09-15 10:55:00,26.7,26.75,26.69,26.75,6100.0,18.5835,18.6183,18.5766,18.6183,6100.0
2009-09-15 11:00:00,26.74,26.75,26.64,26.66,9500.0,18.6114,18.6183,18.5418,18.5557,9500.0
2009-09-15 11:05:00,26.66,26.66,26.63,26.63,6600.0,18.5557,18.5557,18.5348,18.5348,6600.0
2009-09-15 11:10:00,26.64,26.66,26.63,26.65,3200.0,18.5418,18.5557,18.5348,18.5487,3200.0
2009-09-15 11:15:00,26.65,26.65,26.56,26.56,6100.0,18.5487,18.5487,18.4861,18.4861,6100.0
2009-09-15 11:20:00,26.57,26.58,26.56,26.57,5600.0,18.4931,18.5,18.4861,18.4931,5600.0
2009-09-15 11:25:00,26.58,26.58,26.54,26.56,7900.0,18.5,18.5,18.4722,18.4861,7900.0
2009-09-15 11:30:00,26.56,26.6,26.55,26.6,6600.0,18.4861,18.5139,18.4791,18.5139,6600.0
2009-09-15 11:35:00,26.59,26.62,26.59,26.59,13300.0,18.507,18.5279,18.507,18.507,13300.0
2009-09-15 11:40:00,26.59,26.61,26.59,26.6,9000.0,18.507,18.5209,18.507,18.5139,9000.0
2009-09-15 11:45:00,26.6,26.64,26.6,26.64,5300.0,18.5139,18.5418,18.5139,18.5418,5300.0
2009-09-15 11:50:00,26.65,26.65,26.63,26.65,5700.0,18.5487,18.5487,18.5348,18.5487,5700.0
2009-09-15 11:55:00,26.65,26.68,26.64,26.67,5500.0,18.5487,18.5696,18.5418,18.5627,5500.0
2009-09-15 12:00:00,26.67,26.67,26.61,26.62,8100.0,18.5627,18.5627,18.5209,18.5279,8100.0
2009-09-15 12:05:00,26.62,26.62,26.59,26.61,8000.0,18.5279,18.5279,18.507,18.5209,8000.0
2009-09-15 12:10:00,26.61,26.61,26.58,26.61,10800.0,18.5209,18.5209,18.5,18.5209,10800.0
2009-09-15 12:15:00,26.6,26.62,26.59,26.61,7800.0,18.5139,18.5279,18.507,18.5209,7800.0
2009-09-15 12:20:00,26.61,26.61,26.6,26.61,3300.0,18.5209,18.5209,18.5139,18.5209,3300.0
2009-09-15 12:25:00,26.61,26.61,26.6,26.6,2300.0,18.5209,18.5209,18.5139,18.5139,2300.0
2009-09-15 12:30:00,26.61,26.61,26.57,26.57,8800.0,18.5209,18.5209,18.4931,18.4931,8800.0
2009-09-15 12:35:00,26.57,26.57,26.56,26.56,3800.0,18.4931,18.4931,18.4861,18.4861,3800.0
2009-09-15 12:40:00,26.56,26.58,26.56,26.57,3000.0,18.4861,18.5,18.4861,18.4931,3000.0
2009-09-15 12:45:00,26.57,26.58,26.56,26.57,5000.0,18.4931,18.5,18.4861,18.4931,5000.0
2009-09-15 12:50:00,26.58,26.6,26.57,26.57,11200.0,18.5,18.5139,18.4931,18.4931,11200.0
2009-09-15 12:55:00,26.58,26.59,26.57,26.59,2900.0,18.5,18.507,18.4931,18.507,2900.0
2009-09-15 13:00:00,26.59,26.6,26.57,26.58,6700.0,18.507,18.5139,18.4931,18.5,6700.0
2009-09-15 13:05:00,26.58,26.6,26.58,26.6,6600.0,18.5,18.5139,18.5,18.5139,6600.0
2009-09-15 13:10:00,26.6,26.6,26.59,26.59,3300.0,18.5139,18.5139,18.507,18.507,3300.0
2009-09-15 13:15:00,26.6,26.62,26.58,26.61,26600.0,18.5139,18.5279,18.5,18.5209,26600.0
2009-09-15 13:20:00,26.61,26.64,26.6,26.63,41000.0,18.5209,18.5418,18.5139,18.5348,41000.0
2009-09-15 13:25:00,26.64,26.66,26.62,26.64,33600.0,18.5418,18.5557,18.5279,18.5418,33600.0
2009-09-15 13:30:00,26.65,26.67,26.64,26.67,14500.0,18.5487,18.5627,18.5418,18.5627,14500.0
2009-09-15 13:35:00,26.66,26.7,26.66,26.68,17700.0,18.5557,18.5835,18.5557,18.5696,17700.0
2009-09-15 13:40:00,26.69,26.71,26.66,26.69,16300.0,18.5766,18.5905,18.5557,18.5766,16300.0
2009-09-15 13:45:00,26.68,26.68,26.67,26.67,3100.0,18.5696,18.5696,18.5627,18.5627,3100.0
2009-09-15 13:50:00,26.67,26.69,26.66,26.66,6000.0,18.5627,18.5766,18.5557,18.5557,6000.0
2009-09-15 13:55:00,26.67,26.69,26.63,26.68,20600.0,18.5627,18.5766,18.5348,18.5696,20600.0
2009-09-15 14:00:00,26.68,26.68,26.63,26.63,5500.0,18.5696,18.5696,18.5348,18.5348,5500.0
2009-09-15 14:05:00,26.63,26.64,26.62,26.64,6000.0,18.5348,18.5418,18.5279,18.5418,6000.0
2009-09-15 14:10:00,26.64,26.67,26.64,26.67,6200.0,18.5418,18.5627,18.5418,18.5627,6200.0
2009-09-15 14:15:00,26.67,26.67,26.64,26.67,5500.0,18.5627,18.5627,18.5418,18.5627,5500.0
2009-09-15 14:20:00,26.67,26.71,26.67,26.69,8100.0,18.5627,18.5905,18.5627,18.5766,8100.0
2009-09-15 14:25:00,26.69,26.69,26.68,26.69,2300.0,18.5766,18.5766,18.5696,18.5766,2300.0
2009-09-15 14:30:00,26.68,26.69,26.67,26.68,7100.0,18.5696,18.5766,18.5627,18.5696,7100.0
2009-09-15 14:35:00,26.68,26.68,26.65,26.65,4200.0,18.5696,18.5696,18.5487,18.5487,4200.0
2009-09-15 14:40:00,26.65,26.65,26.64,26.65,5300.0,18.5487,18.5487,18.5418,18.5487,5300.0
2009-09-15 14:45:00,26.66,26.66,26.61,26.63,10300.0,18.5557,18.5557,18.5209,18.5348,10300.0
2009-09-15 14:50:00,26.62,26.63,26.6,26.63,7800.0,18.5279,18.5348,18.5139,18.5348,7800.0
2009-09-15 14:55:00,26.63,26.66,26.63,26.65,4700.0,18.5348,18.5557,18.5348,18.5487,4700.0
2009-09-15 15:00:00,26.66,26.66,26.63,26.64,6400.0,18.5557,18.5557,18.5348,18.5418,6400.0
2009-09-15 15:05:00,26.65,26.65,26.64,26.65,3300.0,18.5487,18.5487,18.5418,18.5487,3300.0
2009-09-15 15:10:00,26.64,26.67,26.64,26.67,10200.0,18.5418,18.5627,18.5418,18.5627,10200.0
2009-09-15 15:15:00,26.67,26.67,26.65,26.65,9400.0,18.5627,18.5627,18.5487,18.5487,9400.0
2009-09-15 15:20:00,26.66,26.74,26.66,26.74,16300.0,18.5557,18.6114,18.5557,18.6114,16300.0
2009-09-15 15:25:00,26.73,26.74,26.73,26.73,5300.0,18.6044,18.6114,18.6044,18.6044,5300.0
2009-09-15 15:30:00,26.73,26.74,26.67,26.68,30700.0,18.6044,18.6114,18.5627,18.5696,30700.0
2009-09-15 15:35:00,26.68,26.7,26.67,26.69,10300.0,18.5696,18.5835,18.5627,18.5766,10300.0
2009-09-15 15:40:00,26.7,26.7,26.64,26.66,30000.0,18.5835,18.5835,18.5418,18.5557,30000.0
2009-09-15 15:45:00,26.65,26.71,26.65,26.71,47400.0,18.5487,18.5905,18.5487,18.5905,47400.0
2009-09-15 15:50:00,26.71,26.73,26.7,26.73,20600.0,18.5905,18.6044,18.5835,18.6044,20600.0
2009-09-15 15:55:00,26.73,26.73,26.69,26.71,79900.0,18.6044,18.6044,18.5766,18.5905,79900.0
2009-09-16 09:30:00,26.74,26.87,26.67,26.84,36300.0,18.6114,18.7019,18.5627,18.681,36300.0
2009-09-16 09:35:00,26.84,26.87,26.77,26.86,19200.0,18.681,18.7019,18.6323,18.6949,19200.0
2009-09-16 09:40:00,26.84,26.88,26.82,26.85,22100.0,18.681,18.7088,18.6671,18.6879,22100.0
2009-09-16 09:45:00,26.85,26.86,26.77,26.81,19800.0,18.6879,18.6949,18.6323,18.6601,19800.0
2009-09-16 09:50:00,26.81,26.85,26.79,26.82,11800.0,18.6601,18.6879,18.6462,18.6671,11800.0
2009-09-16 09:55:00,26.84,26.9,26.83,26.89,4900.0,18.681,18.7227,18.674,18.7158,4900.0
2009-09-16 10:00:00,26.9,26.97,26.89,26.97,18700.0,18.7227,18.7715,18.7158,18.7715,18700.0
2009-09-16 10:05:00,26.96,26.97,26.94,26.94,10200.0,18.7645,18.7715,18.7506,18.7506,10200.0
2009-09-16 10:10:00,26.94,26.94,26.85,26.85,7700.0,18.7506,18.7506,18.6879,18.6879,7700.0
2009-09-16 10:15:00,26.86,26.89,26.83,26.86,5900.0,18.6949,18.7158,18.674,18.6949,5900.0
2009-09-16 10:20:00,26.85,26.85,26.74,26.76,20500.0,18.6879,18.6879,18.6114,18.6253,20500.0
2009-09-16 10:25:00,26.76,26.76,26.72,26.74,12100.0,18.6253,18.6253,18.5975,18.6114,12100.0
2009-09-16 10:30:00,26.74,26.79,26.72,26.77,25600.0,18.6114,18.6462,18.5975,18.6323,25600.0
2009-09-16 10:35:00,26.77,26.78,26.72,26.74,9200.0,18.6323,18.6392,18.5975,18.6114,9200.0
2009-09-16 10:40:00,26.74,26.84,26.74,26.82,11800.0,18.6114,18.681,18.6114,18.6671,11800.0
2009-09-16 10:45:00,26.83,26.83,26.76,26.8,8300.0,18.674,18.674,18.6253,18.6531,8300.0
2009-09-16 10:50:00,26.81,26.83,26.8,26.81,5500.0,18.6601,18.674,18.6531,18.6601,5500.0
2009-09-16 10:55:00,26.81,26.83,26.8,26.81,11700.0,18.6601,18.674,18.6531,18.6601,11700.0
2009-09-16 11:00:00,26.82,26.85,26.81,26.85,4600.0,18.6671,18.6879,18.6601,18.6879,4600.0
2009-09-16 11:05:00,26.86,26.86,26.79,26.8,12700.0,18.6949,18.6949,18.6462,18.6531,12700.0
2009-09-16 11:10:00,26.8,26.85,26.8,26.84,6700.0,18.6531,18.6879,18.6531,18.681,6700.0
2009-09-16 11:15:00,26.86,26.87,26.86,26.86,3400.0,18.6949,18.7019,18.6949,18.6949,3400.0
2009-09-16 11:20:00,26.86,26.87,26.82,26.82,4200.0,18.6949,18.7019,18.6671,18.6671,4200.0
2009-09-16 11:25:00,26.83,26.84,26.82,26.84,5700.0,18.674,18.681,18.6671,18.681,5700.0
2009-09-16 11:30:00,26.83,26.92,26.83,26.92,6300.0,18.674,18.7367,18.674,18.7367,6300.0
2009-09-16 11:35:00,26.92,26.94,26.91,26.94,3400.0,18.7367,18.7506,18.7297,18.7506,3400.0
2009-09-16 11:40:00,26.94,26.98,26.92,26.96,10800.0,18.7506,18.7784,18.7367,18.7645,10800.0
2009-09-16 11:45:00,26.96,26.99,26.92,26.92,8700.0,18.7645,18.7854,18.7367,18.7367,8700.0
2009-09-16 11:50:00,26.93,26.96,26.92,26.96,6900.0,18.7436,18.7645,18.7367,18.7645,6900.0
2009-09-16 11:55:00,26.96,26.97,26.95,26.96,6000.0,18.7645,18.7715,18.7575,18.7645,6000.0
2009-09-16 12:00:00,26.96,27.0,26.96,26.99,20600.0,18.7645,18.7923,18.7645,18.7854,20600.0
2009-09-16 12:05:00,26.99,27.0,26.98,26.99,7300.0,18.7854,18.7923,18.7784,18.7854,7300.0
2009-09-16 12:10:00,27.0,27.0,26.98,27.0,8000.0,18.7923,18.7923,18.7784,18.7923,8000.0
2009-09-16 12:15:00,26.99,27.0,26.98,26.99,7700.0,18.7854,18.7923,18.7784,18.7854,7700.0
2009-09-16 12:20:00,26.99,27.0,26.98,26.98,5800.0,18.7854,18.7923,18.7784,18.7784,5800.0
2009-09-16 12:25:00,26.98,27.0,26.95,26.95,9200.0,18.7784,18.7923,18.7575,18.7575,9200.0
2009-09-16 12:30:00,26.95,26.99,26.95,26.99,6100.0,18.7575,18.7854,18.7575,18.7854,6100.0
2009-09-16 12:35:00,26.98,26.99,26.98,26.99,2500.0,18.7784,18.7854,18.7784,18.7854,2500.0
2009-09-16 12:40:00,26.99,27.03,26.99,27.02,56000.0,18.7854,18.8132,18.7854,18.8063,56000.0
2009-09-16 12:45:00,27.02,27.03,27.02,27.02,4700.0,18.8063,18.8132,18.8063,18.8063,4700.0
2009-09-16 12:50:00,27.02,27.03,27.02,27.02,3600.0,18.8063,18.8132,18.8063,18.8063,3600.0
2009-09-16 12:55:00,27.03,27.04,27.0,27.04,12700.0,18.8132,18.8202,18.7923,18.8202,12700.0
2009-09-16 13:00:00,27.04,27.06,27.04,27.05,4200.0,18.8202,18.8341,18.8202,18.8272,4200.0
2009-09-16 13:05:00,27.05,27.05,27.02,27.03,6000.0,18.8272,18.8272,18.8063,18.8132,6000.0
2009-09-16 13:10:00,27.04,27.04,27.02,27.02,4300.0,18.8202,18.8202,18.8063,18.8063,4300.0
2009-09-16 13:15:00,27.02,27.09,27.02,27.08,7800.0,18.8063,18.855,18.8063,18.848,7800.0
2009-09-16 13:20:00,27.08,27.11,27.05,27.05,12400.0,18.848,18.8689,18.8272,18.8272,12400.0
2009-09-16 13:25:00,27.06,27.12,27.06,27.12,4200.0,18.8341,18.8759,18.8341,18.8759,4200.0
2009-09-16 13:30:00,27.12,27.12,27.07,27.09,10000.0,18.8759,18.8759,18.8411,18.855,10000.0
2009-09-16 13:35:00,27.09,27.09,27.06,27.07,9100.0,18.855,18.855,18.8341,18.8411,9100.0
2009-09-16 13:40:00,27.08,27.1,27.07,27.08,9900.0,18.848,18.862,18.8411,18.848,9900.0
2009-09-16 13:45:00,27.08,27.09,27.06,27.06,5800.0,18.848,18.855,18.8341,18.8341,5800.0
2009-09-16 13:50:00,27.06,27.06,27.05,27.06,4200.0,18.8341,18.8341,18.8272,18.8341,4200.0
2009-09-16 13:55:00,27.06,27.08,27.05,27.06,6300.0,18.8341,18.848,18.8272,18.8341,6300.0
2009-09-16 14:00:00,27.05,27.09,27.05,27.08,5600.0,18.8272,18.855,18.8272,18.848,5600.0
2009-09-16 14:05:00,27.09,27.11,27.08,27.11,7900.0,18.855,18.8689,18.848,18.8689,7900.0
2009-09-16 14:10:00,27.11,27.11,27.08,27.09,11000.0,18.8689,18.8689,18.848,18.855,11000.0
2009-09-16 14:15:00,27.1,27.11,27.07,27.08,9900.0,18.862,18.8689,18.8411,18.848,9900.0
2009-09-16 14:20:00,27.09,27.09,27.08,27.08,2200.0,18.855,18.855,18.848,18.848,2200.0
2009-09-16 14:25:00,27.08,27.09,27.06,27.08,10700.0,18.848,18.855,18.8341,18.848,10700.0
2009-09-16 14:30:00,27.09,27.09,27.03,27.05,22400.0,18.855,18.855,18.8132,18.8272,22400.0
2009-09-16 14:35:00,27.06,27.07,27.03,27.04,10500.0,18.8341,18.8411,18.8132,18.8202,10500.0
2009-09-16 14:40:00,27.04,27.05,27.02,27.02,10200.0,18.8202,18.8272,18.8063,18.8063,10200.0
2009-09-16 14:45:00,27.02,27.03,27.0,27.02,12800.0,18.8063,18.8132,18.7923,18.8063,12800.0
2009-09-16 14:50:00,27.02,27.08,27.02,27.05,10600.0,18.8063,18.848,18.8063,18.8272,10600.0
2009-09-16 14:55:00,27.05,27.06,27.03,27.03,16100.0,18.8272,18.8341,18.8132,18.8132,16100.0
2009-09-16 15:00:00,27.03,27.03,27.0,27.03,15600.0,18.8132,18.8132,18.7923,18.8132,15600.0
2009-09-16 15:05:00,27.03,27.04,27.01,27.01,7600.0,18.8132,18.8202,18.7993,18.7993,7600.0
2009-09-16 15:10:00,27.01,27.03,27.0,27.01,14500.0,18.7993,18.8132,18.7923,18.7993,14500.0
2009-09-16 15:15:00,27.01,27.04,27.01,27.04,12500.0,18.7993,18.8202,18.7993,18.8202,12500.0
2009-09-16 15:20:00,27.04,27.05,27.03,27.04,14100.0,18.8202,18.8272,18.8132,18.8202,14100.0
2009-09-16 15:25:00,27.04,27.04,27.01,27.02,18800.0,18.8202,18.8202,18.7993,18.8063,18800.0
2009-09-16 15:30:00,27.02,27.04,26.99,27.01,31800.0,18.8063,18.8202,18.7854,18.7993,31800.0
2009-09-16 15:35:00,27.0,27.03,27.0,27.03,14800.0,18.7923,18.8132,18.7923,18.8132,14800.0
2009-09-16 15:40:00,27.03,27.09,27.02,27.08,20900.0,18.8132,18.855,18.8063,18.848,20900.0
2009-09-16 15:45:00,27.09,27.12,27.08,27.12,15200.0,18.855,18.8759,18.848,18.8759,15200.0
2009-09-16 15:50:00,27.11,27.12,27.08,27.09,29300.0,18.8689,18.8759,18.848,18.855,29300.0
2009-09-16 15:55:00,27.09,27.09,27.05,27.09,78600.0,18.855,18.855,18.8272,18.855,78600.0
2009-09-17 09:30:00,26.97,27.0,26.93,26.99,18500.0,18.7715,18.7923,18.7436,18.7854,18500.0
2009-09-17 09:35:00,27.0,27.1,27.0,27.08,16500.0,18.7923,18.862,18.7923,18.848,16500.0
2009-09-17 09:40:00,27.08,27.09,27.0,27.0,8500.0,18.848,18.855,18.7923,18.7923,8500.0
2009-09-17 09:45:00,27.0,27.12,26.99,27.09,12800.0,18.7923,18.8759,18.7854,18.855,12800.0
2009-09-17 09:50:00,27.09,27.1,27.09,27.1,9600.0,18.855,18.862,18.855,18.862,9600.0
2009-09-17 09:55:00,27.1,27.1,27.09,27.1,2700.0,18.862,18.862,18.855,18.862,2700.0
2009-09-17 10:00:00,27.1,27.11,26.94,26.95,31600.0,18.862,18.8689,18.7506,18.7575,31600.0
2009-09-17 10:05:00,26.96,27.01,26.95,27.0,6200.0,18.7645,18.7993,18.7575,18.7923,6200.0
2009-09-17 10:10:00,26.97,27.0,26.96,26.98,11400.0,18.7715,18.7923,18.7645,18.7784,11400.0
2009-09-17 10:15:00,26.99,27.01,26.96,26.99,12600.0,18.7854,18.7993,18.7645,18.7854,12600.0
2009-09-17 10:20:00,26.98,27.0,26.89,26.9,34000.0,18.7784,18.7923,18.7158,18.7227,34000.0
2009-09-17 10:25:00,26.89,26.89,26.82,26.85,25500.0,18.7158,18.7158,18.6671,18.6879,25500.0
2009-09-17 10:30:00,26.86,26.96,26.85,26.94,29300.0,18.6949,18.7645,18.6879,18.7506,29300.0
2009-09-17 10:35:00,26.95,27.01,26.95,27.0,14000.0,18.7575,18.7993,18.7575,18.7923,14000.0
2009-09-17 10:40:00,27.0,27.02,26.97,27.0,36300.0,18.7923,18.8063,18.7715,18.7923,36300.0
2009-09-17 10:45:00,27.0,27.02,26.98,27.01,56000.0,18.7923,18.8063,18.7784,18.7993,56000.0
2009-09-17 10:50:00,27.01,27.11,26.97,27.11,19200.0,18.7993,18.8689,18.7715,18.8689,19200.0
2009-09-17 10:55:00,27.11,27.16,27.1,27.16,5900.0,18.8689,18.9037,18.862,18.9037,5900.0
2009-09-17 11:00:00,27.16,27.18,27.15,27.16,12900.0,18.9037,18.9176,18.8968,18.9037,12900.0
2009-09-17 11:05:00,27.17,27.19,27.16,27.19,6900.0,18.9107,18.9246,18.9037,18.9246,6900.0
2009-09-17 11:10:00,27.19,27.19,27.16,27.16,14200.0,18.9246,18.9246,18.9037,18.9037,14200.0
2009-09-17 11:15:00,27.17,27.24,27.17,27.23,19400.0,18.9107,18.9594,18.9107,18.9524,19400.0
2009-09-17 11:20:00,27.24,27.25,27.23,27.23,12900.0,18.9594,18.9664,18.9524,18.9524,12900.0
2009-09-17 11:25:00,27.22,27.25,27.22,27.25,20500.0,18.9455,18.9664,18.9455,18.9664,20500.0
2009-09-17 11:30:00,27.24,27.24,27.23,27.24,11700.0,18.9594,18.9594,18.9524,18.9594,11700.0
2009-09-17 11:35:00,27.23,27.23,27.17,27.17,24500.0,18.9524,18.9524,18.9107,18.9107,24500.0
2009-09-17 11:40:00,27.18,27.19,27.16,27.19,18900.0,18.9176,18.9246,18.9037,18.9246,18900.0
2009-09-17 11:45:00,27.19,27.19,27.17,27.18,11000.0,18.9246,18.9246,18.9107,18.9176,11000.0
2009-09-17 11:50:00,27.17,27.18,27.13,27.14,11800.0,18.9107,18.9176,18.8828,18.8898,11800.0
2009-09-17 11:55:00,27.13,27.18,27.09,27.17,12900.0,18.8828,18.9176,18.855,18.9107,12900.0
2009-09-17 12:00:00,27.17,27.18,27.13,27.14,12700.0,18.9107,18.9176,18.8828,18.8898,12700.0
2009-09-17 12:05:00,27.14,27.16,27.13,27.16,19000.0,18.8898,18.9037,18.8828,18.9037,19000.0
2009-09-17 12:10:00,27.15,27.15,27.07,27.1,16100.0,18.8968,18.8968,18.8411,18.862,16100.0
2009-09-17 12:15:00,27.11,27.13,27.11,27.12,3200.0,18.8689,18.8828,18.8689,18.8759,3200.0
2009-09-17 12:20:00,27.12,27.12,27.08,27.11,14500.0,18.8759,18.8759,18.848,18.8689,14500.0
2009-09-17 12:25:00,27.11,27.18,27.11,27.17,6300.0,18.8689,18.9176,18.8689,18.9107,6300.0
2009-09-17 12:30:00,27.18,27.23,27.18,27.22,4900.0,18.9176,18.9524,18.9176,18.9455,4900.0
2009-09-17 12:35:00,27.23,27.25,27.22,27.25,14400.0,18.9524,18.9664,18.9455,18.9664,14400.0
2009-09-17 12:40:00,27.25,27.25,27.21,27.22,9000.0,18.9664,18.9664,18.9385,18.9455,9000.0
2009-09-17 12:45:00,27.22,27.22,27.1,27.13,9100.0,18.9455,18.9455,18.862,18.8828,9100.0
2009-09-17 12:50:00,27.13,27.18,27.13,27.18,4400.0,18.8828,18.9176,18.8828,18.9176,4400.0
2009-09-17 12:55:00,27.18,27.22,27.16,27.16,13300.0,18.9176,18.9455,18.9037,18.9037,13300.0
2009-09-17 13:00:00,27.15,27.18,27.15,27.18,4600.0,18.8968,18.9176,18.8968,18.9176,4600.0
2009-09-17 13:05:00,27.17,27.2,27.17,27.2,6100.0,18.9107,18.9316,18.9107,18.9316,6100.0
2009-09-17 13:10:00,27.2,27.24,27.18,27.18,19200.0,18.9316,18.9594,18.9176,18.9176,19200.0
2009-09-17 13:15:00,27.17,27.19,27.17,27.19,3700.0,18.9107,18.9246,18.9107,18.9246,3700.0
2009-09-17 13:20:00,27.19,27.19,27.12,27.16,8300.0,18.9246,18.9246,18.8759,18.9037,8300.0
2009-09-17 13:25:00,27.16,27.17,27.09,27.11,9700.0,18.9037,18.9107,18.855,18.8689,9700.0
2009-09-17 13:30:00,27.11,27.14,27.11,27.13,5400.0,18.8689,18.8898,18.8689,18.8828,5400.0
2009-09-17 13:35:00,27.13,27.16,27.13,27.16,9200.0,18.8828,18.9037,18.8828,18.9037,9200.0
2009-09-17 13:40:00,27.16,27.18,27.16,27.16,11000.0,18.9037,18.9176,18.9037,18.9037,11000.0
2009-09-17 13:45:00,27.16,27.16,27.16,27.16,2200.0,18.9037,18.9037,18.9037,18.9037,2200.0
2009-09-17 13:50:00,27.17,27.2,27.16,27.19,11100.0,18.9107,18.9316,18.9037,18.9246,11100.0
2009-09-17 13:55:00,27.19,27.2,27.19,27.2,3900.0,18.9246,18.9316,18.9246,18.9316,3900.0
2009-09-17 14:00:00,27.2,27.21,27.2,27.2,4000.0,18.9316,18.9385,18.9316,18.9316,4000.0
2009-09-17 14:05:00,27.2,27.23,27.2,27.22,9300.0,18.9316,18.9524,18.9316,18.9455,9300.0
2009-09-17 14:10:00,27.23,27.23,27.22,27.22,5300.0,18.9524,18.9524,18.9455,18.9455,5300.0
2009-09-17 14:15:00,27.22,27.23,27.22,27.22,7600.0,18.9455,18.9524,18.9455,18.9455,7600.0
2009-09-17 14:20:00,27.22,27.23,27.22,27.22,7100.0,18.9455,18.9524,18.9455,18.9455,7100.0
2009-09-17 14:25:00,27.22,27.23,27.19,27.2,37300.0,18.9455,18.9524,18.9246,18.9316,37300.0
2009-09-17 14:30:00,27.2,27.23,27.19,27.23,19000.0,18.9316,18.9524,18.9246,18.9524,19000.0
2009-09-17 14:35:00,27.22,27.23,27.17,27.18,20600.0,18.9455,18.9524,18.9107,18.9176,20600.0
2009-09-17 14:40:00,27.18,27.19,27.18,27.19,5300.0,18.9176,18.9246,18.9176,18.9246,5300.0
2009-09-17 14:45:00,27.19,27.21,27.16,27.21,23400.0,18.9246,18.9385,18.9037,18.9385,23400.0
2009-09-17 14:50:00,27.2,27.21,27.18,27.19,11200.0,18.9316,18.9385,18.9176,18.9246,11200.0
2009-09-17 14:55:00,27.2,27.2,27.13,27.14,20100.0,18.9316,18.9316,18.8828,18.8898,20100.0
2009-09-17 15:00:00,27.14,27.16,27.09,27.12,26000.0,18.8898,18.9037,18.855,18.8759,26000.0
2009-09-17 15:05:00,27.11,27.15,27.11,27.15,19100.0,18.8689,18.8968,18.8689,18.8968,19100.0
2009-09-17 15:10:00,27.14,27.15,27.12,27.12,26100.0,18.8898,18.8968,18.8759,18.8759,26100.0
2009-09-17 15:15:00,27.13,27.13,27.08,27.09,28600.0,18.8828,18.8828,18.848,18.855,28600.0
2009-09-17 15:20:00,27.08,27.16,27.08,27.16,47600.0,18.848,18.9037,18.848,18.9037,47600.0
2009-09-17 15:25:00,27.16,27.18,27.15,27.18,15500.0,18.9037,18.9176,18.8968,18.9176,15500.0
2009-09-17 15:30:00,27.19,27.19,27.18,27.18,22300.0,18.9246,18.9246,18.9176,18.9176,22300.0
2009-09-17 15:35:00,27.18,27.2,27.17,27.2,29400.0,18.9176,18.9316,18.9107,18.9316,29400.0
2009-09-17 15:40:00,27.2,27.2,27.1,27.1,35600.0,18.9316,18.9316,18.862,18.862,35600.0
2009-09-17 15:45:00,27.1,27.11,27.07,27.08,58600.0,18.862,18.8689,18.8411,18.848,58600.0
2009-09-17 15:50:00,27.08,27.08,27.06,27.06,45200.0,18.848,18.848,18.8341,18.8341,45200.0
2009-09-17 15:55:00,27.06,27.08,27.05,27.06,214000.0,18.8341,18.848,18.8272,18.8341,214000.0
2009-09-18 09:30:00,27.11,27.13,27.07,27.12,433200.0,18.8689,18.8828,18.8411,18.8759,433200.0
2009-09-18 09:35:00,27.12,27.15,26.98,27.1,45900.0,18.8759,18.8968,18.7784,18.862,45900.0
2009-09-18 09:40:00,27.1,27.18,27.05,27.14,15600.0,18.862,18.9176,18.8272,18.8898,15600.0
2009-09-18 09:45:00,27.13,27.23,27.13,27.18,33000.0,18.8828,18.9524,18.8828,18.9176,33000.0
2009-09-18 09:50:00,27.17,27.22,27.06,27.17,33100.0,18.9107,18.9455,18.8341,18.9107,33100.0
2009-09-18 09:55:00,27.16,27.19,27.14,27.15,5300.0,18.9037,18.9246,18.8898,18.8968,5300.0
2009-09-18 10:00:00,27.15,27.16,27.09,27.11,5200.0,18.8968,18.9037,18.855,18.8689,5200.0
2009-09-18 10:05:00,27.11,27.15,27.08,27.08,12000.0,18.8689,18.8968,18.848,18.848,12000.0
2009-09-18 10:10:00,27.09,27.14,27.09,27.14,4000.0,18.855,18.8898,18.855,18.8898,4000.0
2009-09-18 10:15:00,27.14,27.14,27.09,27.09,1600.0,18.8898,18.8898,18.855,18.855,1600.0
2009-09-18 10:20:00,27.09,27.1,27.08,27.09,8600.0,18.855,18.862,18.848,18.855,8600.0
2009-09-18 10:25:00,27.09,27.09,27.02,27.03,10200.0,18.855,18.855,18.8063,18.8132,10200.0
2009-09-18 10:30:00,27.02,27.19,27.02,27.18,9000.0,18.8063,18.9246,18.8063,18.9176,9000.0
2009-09-18 10:35:00,27.18,27.24,27.18,27.23,11300.0,18.9176,18.9594,18.9176,18.9524,11300.0
2009-09-18 10:40:00,27.24,27.24,27.13,27.13,35800.0,18.9594,18.9594,18.8828,18.8828,35800.0
2009-09-18 10:45:00,27.13,27.13,27.03,27.06,13300.0,18.8828,18.8828,18.8132,18.8341,13300.0
2009-09-18 10:50:00,27.07,27.08,27.06,27.07,9800.0,18.8411,18.848,18.8341,18.8411,9800.0
2009-09-18 10:55:00,27.07,27.09,27.04,27.07,17800.0,18.8411,18.855,18.8202,18.8411,17800.0
2009-09-18 11:00:00,27.07,27.09,27.07,27.09,2600.0,18.8411,18.855,18.8411,18.855,2600.0
2009-09-18 11:05:00,27.08,27.09,27.04,27.05,8200.0,18.848,18.855,18.8202,18.8272,8200.0
2009-09-18 11:10:00,27.05,27.07,27.05,27.06,9400.0,18.8272,18.8411,18.8272,18.8341,9400.0
2009-09-18 11:15:00,27.06,27.06,27.03,27.05,7500.0,18.8341,18.8341,18.8132,18.8272,7500.0
2009-09-18 11:20:00,27.04,27.05,27.04,27.04,2500.0,18.8202,18.8272,18.8202,18.8202,2500.0
2009-09-18 11:25:00,27.04,27.05,27.04,27.04,2800.0,18.8202,18.8272,18.8202,18.8202,2800.0
2009-09-18 11:30:00,27.05,27.05,27.03,27.04,7700.0,18.8272,18.8272,18.8132,18.8202,7700.0
2009-09-18 11:35:00,27.04,27.08,27.04,27.08,5600.0,18.8202,18.848,18.8202,18.848,5600.0
2009-09-18 11:40:00,27.08,27.14,27.07,27.13,10400.0,18.848,18.8898,18.8411,18.8828,10400.0
2009-09-18 11:45:00,27.13,27.14,27.11,27.13,3000.0,18.8828,18.8898,18.8689,18.8828,3000.0
2009-09-18 11:50:00,27.13,27.13,27.12,27.12,2000.0,18.8828,18.8828,18.8759,18.8759,2000.0
2009-09-18 11:55:00,27.11,27.15,27.11,27.14,5800.0,18.8689,18.8968,18.8689,18.8898,5800.0
2009-09-18 12:00:00,27.14,27.14,27.07,27.08,7900.0,18.8898,18.8898,18.8411,18.848,7900.0
2009-09-18 12:05:00,27.08,27.08,27.05,27.06,10200.0,18.848,18.848,18.8272,18.8341,10200.0
2009-09-18 12:10:00,27.07,27.11,27.06,27.09,4700.0,18.8411,18.8689,18.8341,18.855,4700.0
2009-09-18 12:15:00,27.08,27.11,27.08,27.09,4700.0,18.848,18.8689,18.848,18.855,4700.0
2009-09-18 12:20:00,27.08,27.09,27.08,27.09,2400.0,18.848,18.855,18.848,18.855,2400.0
2009-09-18 12:25:00,27.09,27.09,27.08,27.09,1700.0,18.855,18.855,18.848,18.855,1700.0
2009-09-18 12:30:00,27.09,27.12,27.07,27.12,10400.0,18.855,18.8759,18.8411,18.8759,10400.0
2009-09-18 12:35:00,27.12,27.15,27.12,27.15,4000.0,18.8759,18.8968,18.8759,18.8968,4000.0
2009-09-18 12:40:00,27.15,27.19,27.15,27.19,1400.0,18.8968,18.9246,18.8968,18.9246,1400.0
2009-09-18 12:45:00,27.17,27.19,27.17,27.18,2500.0,18.9107,18.9246,18.9107,18.9176,2500.0
2009-09-18 12:50:00,27.18,27.2,27.18,27.2,4500.0,18.9176,18.9316,18.9176,18.9316,4500.0
2009-09-18 12:55:00,27.2,27.24,27.2,27.23,5000.0,18.9316,18.9594,18.9316,18.9524,5000.0
2009-09-18 13:00:00,27.23,27.25,27.22,27.25,9400.0,18.9524,18.9664,18.9455,18.9664,9400.0
2009-09-18 13:05:00,27.25,27.25,27.24,27.24,5800.0,18.9664,18.9664,18.9594,18.9594,5800.0
2009-09-18 13:10:00,27.25,27.25,27.24,27.25,4700.0,18.9664,18.9664,18.9594,18.9664,4700.0
2009-09-18 13:15:00,27.24,27.25,27.24,27.24,7300.0,18.9594,18.9664,18.9594,18.9594,7300.0
2009-09-18 13:20:00,27.25,27.28,27.24,27.27,18800.0,18.9664,18.9872,18.9594,18.9803,18800.0
2009-09-18 13:25:00,27.27,27.27,27.23,27.25,15100.0,18.9803,18.9803,18.9524,18.9664,15100.0
2009-09-18 13:30:00,27.24,27.25,27.23,27.25,1700.0,18.9594,18.9664,18.9524,18.9664,1700.0
2009-09-18 13:35:00,27.24,27.24,27.22,27.23,3900.0,18.9594,18.9594,18.9455,18.9524,3900.0
2009-09-18 13:40:00,27.23,27.24,27.23,27.24,4200.0,18.9524,18.9594,18.9524,18.9594,4200.0
2009-09-18 13:45:00,27.24,27.3,27.24,27.3,12400.0,18.9594,19.0012,18.9594,19.0012,12400.0
2009-09-18 13:50:00,27.3,27.31,27.3,27.31,5800.0,19.0012,19.0081,19.0012,19.0081,5800.0
2009-09-18 13:55:00,27.31,27.31,27.3,27.3,4100.0,19.0081,19.0081,19.0012,19.0012,4100.0
2009-09-18 14:00:00,27.31,27.31,27.28,27.29,8500.0,19.0081,19.0081,18.9872,18.9942,8500.0
2009-09-18 14:05:00,27.29,27.29,27.27,27.28,10900.0,18.9942,18.9942,18.9803,18.9872,10900.0
2009-09-18 14:10:00,27.27,27.28,27.27,27.28,3300.0,18.9803,18.9872,18.9803,18.9872,3300.0
2009-09-18 14:15:00,27.27,27.27,27.24,27.24,6600.0,18.9803,18.9803,18.9594,18.9594,6600.0
2009-09-18 14:20:00,27.24,27.24,27.24,27.24,800.0,18.9594,18.9594,18.9594,18.9594,800.0
2009-09-18 14:25:00,27.24,27.25,27.24,27.24,3900.0,18.9594,18.9664,18.9594,18.9594,3900.0
2009-09-18 14:30:00,27.24,27.25,27.19,27.21,15200.0,18.9594,18.9664,18.9246,18.9385,15200.0
2009-09-18 14:35:00,27.2,27.21,27.2,27.2,1300.0,18.9316,18.9385,18.9316,18.9316,1300.0
2009-09-18 14:40:00,27.2,27.21,27.2,27.2,6700.0,18.9316,18.9385,18.9316,18.9316,6700.0
2009-09-18 14:45:00,27.2,27.23,27.2,27.23,13500.0,18.9316,18.9524,18.9316,18.9524,13500.0
2009-09-18 14:50:00,27.23,27.25,27.22,27.23,16400.0,18.9524,18.9664,18.9455,18.9524,16400.0
2009-09-18 14:55:00,27.24,27.24,27.23,27.23,4400.0,18.9594,18.9594,18.9524,18.9524,4400.0
2009-09-18 15:00:00,27.23,27.24,27.23,27.23,7000.0,18.9524,18.9594,18.9524,18.9524,7000.0
2009-09-18 15:05:00,27.24,27.24,27.23,27.24,5500.0,18.9594,18.9594,18.9524,18.9594,5500.0
2009-09-18 15:10:00,27.23,27.24,27.2,27.22,29300.0,18.9524,18.9594,18.9316,18.9455,29300.0
2009-09-18 15:15:00,27.22,27.22,27.21,27.21,3100.0,18.9455,18.9455,18.9385,18.9385,3100.0
2009-09-18 15:20:00,27.21,27.22,27.17,27.21,49000.0,18.9385,18.9455,18.9107,18.9385,49000.0
2009-09-18 15:25:00,27.21,27.26,27.21,27.23,36100.0,18.9385,18.9733,18.9385,18.9524,36100.0
2009-09-18 15:30:00,27.24,27.25,27.22,27.24,22000.0,18.9594,18.9664,18.9455,18.9594,22000.0
2009-09-18 15:35:00,27.25,27.27,27.24,27.25,15700.0,18.9664,18.9803,18.9594,18.9664,15700.0
2009-09-18 15:40:00,27.24,27.25,27.19,27.24,75100.0,18.9594,18.9664,18.9246,18.9594,75100.0
2009-09-18 15:45:00,27.24,27.29,27.23,27.29,72500.0,18.9594,18.9942,18.9524,18.9942,72500.0
2009-09-18 15:50:00,27.28,27.31,27.27,27.29,62500.0,18.9872,19.0081,18.9803,18.9942,62500.0
2009-09-18 15:55:00,27.28,27.32,27.26,27.29,187200.0,18.9872,19.0151,18.9733,18.9942,187200.0
2009-09-21 09:30:00,27.26,27.27,27.0,27.0,21600.0,18.9733,18.9803,18.7923,18.7923,21600.0
2009-09-21 09:35:00,27.0,27.01,26.91,26.95,31900.0,18.7923,18.7993,18.7297,18.7575,31900.0
2009-09-21 09:40:00,26.98,27.0,26.92,26.96,18400.0,18.7784,18.7923,18.7367,18.7645,18400.0
2009-09-21 09:45:00,26.95,26.95,26.89,26.93,16600.0,18.7575,18.7575,18.7158,18.7436,16600.0
2009-09-21 09:50:00,26.91,26.95,26.89,26.89,24300.0,18.7297,18.7575,18.7158,18.7158,24300.0
2009-09-21 09:55:00,26.89,26.9,26.81,26.83,25400.0,18.7158,18.7227,18.6601,18.674,25400.0
2009-09-21 10:00:00,26.83,26.83,26.75,26.82,40500.0,18.674,18.674,18.6183,18.6671,40500.0
2009-09-21 10:05:00,26.82,26.92,26.81,26.91,33000.0,18.6671,18.7367,18.6601,18.7297,33000.0
2009-09-21 10:10:00,26.91,26.94,26.88,26.92,27600.0,18.7297,18.7506,18.7088,18.7367,27600.0
2009-09-21 10:15:00,26.93,26.95,26.9,26.93,36700.0,18.7436,18.7575,18.7227,18.7436,36700.0
2009-09-21 10:20:00,26.93,26.94,26.91,26.92,42000.0,18.7436,18.7506,18.7297,18.7367,42000.0
2009-09-21 10:25:00,26.92,26.94,26.89,26.9,25300.0,18.7367,18.7506,18.7158,18.7227,25300.0
2009-09-21 10:30:00,26.9,26.9,26.8,26.81,13000.0,18.7227,18.7227,18.6531,18.6601,13000.0
2009-09-21 10:35:00,26.8,26.82,26.77,26.81,12300.0,18.6531,18.6671,18.6323,18.6601,12300.0
2009-09-21 10:40:00,26.8,26.84,26.78,26.83,10200.0,18.6531,18.681,18.6392,18.674,10200.0
2009-09-21 10:45:00,26.83,26.92,26.83,26.9,8300.0,18.674,18.7367,18.674,18.7227,8300.0
2009-09-21 10:50:00,26.9,26.92,26.87,26.87,8500.0,18.7227,18.7367,18.7019,18.7019,8500.0
2009-09-21 10:55:00,26.87,26.87,26.82,26.85,8900.0,18.7019,18.7019,18.6671,18.6879,8900.0
2009-09-21 11:00:00,26.85,26.87,26.82,26.84,10900.0,18.6879,18.7019,18.6671,18.681,10900.0
2009-09-21 11:05:00,26.84,26.92,26.84,26.9,9700.0,18.681,18.7367,18.681,18.7227,9700.0
2009-09-21 11:10:00,26.89,26.9,26.88,26.88,9600.0,18.7158,18.7227,18.7088,18.7088,9600.0
2009-09-21 11:15:00,26.88,26.92,26.88,26.91,10400.0,18.7088,18.7367,18.7088,18.7297,10400.0
2009-09-21 11:20:00,26.91,26.91,26.88,26.88,10900.0,18.7297,18.7297,18.7088,18.7088,10900.0
2009-09-21 11:25:00,26.88,26.92,26.87,26.89,11500.0,18.7088,18.7367,18.7019,18.7158,11500.0
2009-09-21 11:30:00,26.88,26.9,26.88,26.89,6800.0,18.7088,18.7227,18.7088,18.7158,6800.0
2009-09-21 11:35:00,26.89,26.89,26.85,26.88,40100.0,18.7158,18.7158,18.6879,18.7088,40100.0
2009-09-21 11:40:00,26.88,26.9,26.87,26.89,13600.0,18.7088,18.7227,18.7019,18.7158,13600.0
2009-09-21 11:45:00,26.89,26.9,26.88,26.9,17000.0,18.7158,18.7227,18.7088,18.7227,17000.0
2009-09-21 11:50:00,26.89,26.94,26.89,26.93,7500.0,18.7158,18.7506,18.7158,18.7436,7500.0
2009-09-21 11:55:00,26.93,26.95,26.92,26.95,13000.0,18.7436,18.7575,18.7367,18.7575,13000.0
2009-09-21 12:00:00,26.94,26.95,26.93,26.93,12000.0,18.7506,18.7575,18.7436,18.7436,12000.0
2009-09-21 12:05:00,26.93,26.94,26.93,26.93,14400.0,18.7436,18.7506,18.7436,18.7436,14400.0
2009-09-21 12:10:00,26.93,26.95,26.93,26.93,23100.0,18.7436,18.7575,18.7436,18.7436,23100.0
2009-09-21 12:15:00,26.93,26.95,26.93,26.94,15000.0,18.7436,18.7575,18.7436,18.7506,15000.0
2009-09-21 12:20:00,26.93,26.97,26.93,26.95,23300.0,18.7436,18.7715,18.7436,18.7575,23300.0
2009-09-21 12:25:00,26.94,26.98,26.94,26.97,12400.0,18.7506,18.7784,18.7506,18.7715,12400.0
2009-09-21 12:30:00,26.96,26.97,26.96,26.96,11200.0,18.7645,18.7715,18.7645,18.7645,11200.0
2009-09-21 12:35:00,26.96,26.97,26.96,26.97,8900.0,18.7645,18.7715,18.7645,18.7715,8900.0
2009-09-21 12:40:00,26.97,26.98,26.96,26.96,10800.0,18.7715,18.7784,18.7645,18.7645,10800.0
2009-09-21 12:45:00,26.97,26.97,26.91,26.91,21100.0,18.7715,18.7715,18.7297,18.7297,21100.0
2009-09-21 12:50:00,26.91,26.96,26.9,26.96,18300.0,18.7297,18.7645,18.7227,18.7645,18300.0
2009-09-21 12:55:00,26.95,27.0,26.95,27.0,29100.0,18.7575,18.7923,18.7575,18.7923,29100.0
2009-09-21 13:00:00,27.01,27.01,27.0,27.0,9500.0,18.7993,18.7993,18.7923,18.7923,9500.0
2009-09-21 13:05:00,27.0,27.01,27.0,27.0,15500.0,18.7923,18.7993,18.7923,18.7923,15500.0
2009-09-21 13:10:00,27.0,27.01,26.99,27.0,35300.0,18.7923,18.7993,18.7854,18.7923,35300.0
2009-09-21 13:15:00,27.0,27.01,27.0,27.0,9200.0,18.7923,18.7993,18.7923,18.7923,9200.0
2009-09-21 13:20:00,27.0,27.01,26.99,27.0,9100.0,18.7923,18.7993,18.7854,18.7923,9100.0
2009-09-21 13:25:00,27.0,27.03,27.0,27.01,12100.0,18.7923,18.8132,18.7923,18.7993,12100.0
2009-09-21 13:30:00,27.0,27.01,27.0,27.01,8000.0,18.7923,18.7993,18.7923,18.7993,8000.0
2009-09-21 13:35:00,27.01,27.01,26.98,26.99,28100.0,18.7993,18.7993,18.7784,18.7854,28100.0
2009-09-21 13:40:00,26.99,27.0,26.99,27.0,10800.0,18.7854,18.7923,18.7854,18.7923,10800.0
2009-09-21 13:45:00,26.99,27.0,26.99,26.99,8700.0,18.7854,18.7923,18.7854,18.7854,8700.0
2009-09-21 13:50:00,26.99,27.0,26.99,27.0,14000.0,18.7854,18.7923,18.7854,18.7923,14000.0
2009-09-21 13:55:00,26.99,27.0,26.98,26.98,17200.0,18.7854,18.7923,18.7784,18.7784,17200.0
2009-09-21 14:00:00,26.97,27.0,26.97,26.99,14300.0,18.7715,18.7923,18.7715,18.7854,14300.0
2009-09-21 14:05:00,26.99,27.0,26.98,26.98,17500.0,18.7854,18.7923,18.7784,18.7784,17500.0
2009-09-21 14:10:00,26.98,27.0,26.97,26.98,27600.0,18.7784,18.7923,18.7715,18.7784,27600.0
2009-09-21 14:15:00,26.98,26.98,26.97,26.97,16000.0,18.7784,18.7784,18.7715,18.7715,16000.0
2009-09-21 14:20:00,26.97,26.98,26.95,26.96,19500.0,18.7715,18.7784,18.7575,18.7645,19500.0
2009-09-21 14:25:00,26.95,26.96,26.94,26.94,21300.0,18.7575,18.7645,18.7506,18.7506,21300.0
2009-09-21 14:30:00,26.94,26.94,26.9,26.9,35000.0,18.7506,18.7506,18.7227,18.7227,35000.0
2009-09-21 14:35:00,26.89,26.91,26.88,26.89,10900.0,18.7158,18.7297,18.7088,18.7158,10900.0
2009-09-21 14:40:00,26.88,26.88,26.81,26.84,45700.0,18.7088,18.7088,18.6601,18.681,45700.0
2009-09-21 14:45:00,26.84,26.85,26.82,26.82,15200.0,18.681,18.6879,18.6671,18.6671,15200.0
2009-09-21 14:50:00,26.82,26.83,26.82,26.82,10400.0,18.6671,18.674,18.6671,18.6671,10400.0
2009-09-21 14:55:00,26.82,26.83,26.75,26.75,16900.0,18.6671,18.674,18.6183,18.6183,16900.0
2009-09-21 15:00:00,26.75,26.8,26.75,26.8,23800.0,18.6183,18.6531,18.6183,18.6531,23800.0
2009-09-21 15:05:00,26.8,26.8,26.79,26.8,15100.0,18.6531,18.6531,18.6462,18.6531,15100.0
2009-09-21 15:10:00,26.79,26.8,26.78,26.8,18900.0,18.6462,18.6531,18.6392,18.6531,18900.0
2009-09-21 15:15:00,26.79,26.9,26.78,26.87,38500.0,18.6462,18.7227,18.6392,18.7019,38500.0
2009-09-21 15:20:00,26.87,26.88,26.84,26.84,22900.0,18.7019,18.7088,18.681,18.681,22900.0
2009-09-21 15:25:00,26.84,26.84,26.8,26.81,26000.0,18.681,18.681,18.6531,18.6601,26000.0
2009-09-21 15:30:00,26.8,26.81,26.73,26.75,44800.0,18.6531,18.6601,18.6044,18.6183,44800.0
2009-09-21 15:35:00,26.75,26.77,26.73,26.73,50900.0,18.6183,18.6323,18.6044,18.6044,50900.0
2009-09-21 15:40:00,26.74,26.76,26.73,26.75,25600.0,18.6114,18.6253,18.6044,18.6183,25600.0
2009-09-21 15:45:00,26.76,26.76,26.75,26.75,36100.0,18.6253,18.6253,18.6183,18.6183,36100.0
2009-09-21 15:50:00,26.76,26.79,26.74,26.78,61500.0,18.6253,18.6462,18.6114,18.6392,61500.0
2009-09-21 15:55:00,26.79,26.83,26.78,26.8,145900.0,18.6462,18.674,18.6392,18.6531,145900.0
2009-09-22 09:30:00,26.91,27.09,26.62,26.95,43800.0,18.7297,18.855,18.5279,18.7575,43800.0
2009-09-22 09:35:00,26.94,27.04,26.94,27.02,23200.0,18.7506,18.8202,18.7506,18.8063,23200.0
2009-09-22 09:40:00,27.03,27.09,26.95,26.96,19300.0,18.8132,18.855,18.7575,18.7645,19300.0
2009-09-22 09:45:00,26.95,27.1,26.92,27.09,29000.0,18.7575,18.862,18.7367,18.855,29000.0
2009-09-22 09:50:00,27.12,27.16,27.11,27.12,9900.0,18.8759,18.9037,18.8689,18.8759,9900.0
2009-09-22 09:55:00,27.13,27.13,27.07,27.07,6500.0,18.8828,18.8828,18.8411,18.8411,6500.0
2009-09-22 10:00:00,27.08,27.08,27.02,27.03,14100.0,18.848,18.848,18.8063,18.8132,14100.0
2009-09-22 10:05:00,27.03,27.05,27.0,27.05,19100.0,18.8132,18.8272,18.7923,18.8272,19100.0
2009-09-22 10:10:00,27.04,27.1,27.01,27.03,14600.0,18.8202,18.862,18.7993,18.8132,14600.0
2009-09-22 10:15:00,27.04,27.04,26.99,26.99,9000.0,18.8202,18.8202,18.7854,18.7854,9000.0
2009-09-22 10:20:00,27.0,27.0,26.98,26.98,8400.0,18.7923,18.7923,18.7784,18.7784,8400.0
2009-09-22 10:25:00,26.99,27.0,26.97,26.97,23000.0,18.7854,18.7923,18.7715,18.7715,23000.0
2009-09-22 10:30:00,26.96,26.97,26.9,26.92,21300.0,18.7645,18.7715,18.7227,18.7367,21300.0
2009-09-22 10:35:00,26.93,26.94,26.9,26.94,10400.0,18.7436,18.7506,18.7227,18.7506,10400.0
2009-09-22 10:40:00,26.95,26.98,26.94,26.98,9100.0,18.7575,18.7784,18.7506,18.7784,9100.0
2009-09-22 10:45:00,26.99,27.02,26.99,27.0,6100.0,18.7854,18.8063,18.7854,18.7923,6100.0
2009-09-22 10:50:00,27.0,27.0,27.0,27.0,1300.0,18.7923,18.7923,18.7923,18.7923,1300.0
2009-09-22 10:55:00,27.01,27.02,26.98,26.98,21900.0,18.7993,18.8063,18.7784,18.7784,21900.0
2009-09-22 11:00:00,26.98,26.99,26.97,26.97,6600.0,18.7784,18.7854,18.7715,18.7715,6600.0
2009-09-22 11:05:00,26.97,26.98,26.95,26.95,18300.0,18.7715,18.7784,18.7575,18.7575,18300.0
2009-09-22 11:10:00,26.95,26.96,26.93,26.94,10700.0,18.7575,18.7645,18.7436,18.7506,10700.0
2009-09-22 11:15:00,26.93,26.94,26.91,26.93,25200.0,18.7436,18.7506,18.7297,18.7436,25200.0
2009-09-22 11:20:00,26.94,26.98,26.91,26.95,46000.0,18.7506,18.7784,18.7297,18.7575,46000.0
2009-09-22 11:25:00,26.96,26.96,26.95,26.95,4800.0,18.7645,18.7645,18.7575,18.7575,4800.0
2009-09-22 11:30:00,26.95,26.97,26.94,26.96,31600.0,18.7575,18.7715,18.7506,18.7645,31600.0
2009-09-22 11:35:00,26.97,26.98,26.94,26.97,26900.0,18.7715,18.7784,18.7506,18.7715,26900.0
2009-09-22 11:40:00,26.97,27.01,26.97,26.97,22900.0,18.7715,18.7993,18.7715,18.7715,22900.0
2009-09-22 11:45:00,26.97,26.99,26.96,26.97,6000.0,18.7715,18.7854,18.7645,18.7715,6000.0
2009-09-22 11:50:00,26.98,26.98,26.96,26.96,7400.0,18.7784,18.7784,18.7645,18.7645,7400.0
2009-09-22 11:55:00,26.97,26.97,26.94,26.94,9500.0,18.7715,18.7715,18.7506,18.7506,9500.0
2009-09-22 12:00:00,26.94,26.99,26.94,26.96,30100.0,18.7506,18.7854,18.7506,18.7645,30100.0
2009-09-22 12:05:00,26.96,26.97,26.91,26.91,16900.0,18.7645,18.7715,18.7297,18.7297,16900.0
2009-09-22 12:10:00,26.92,26.92,26.89,26.89,31500.0,18.7367,18.7367,18.7158,18.7158,31500.0
2009-09-22 12:15:00,26.9,26.9,26.88,26.88,15600.0,18.7227,18.7227,18.7088,18.7088,15600.0
2009-09-22 12:20:00,26.89,26.91,26.89,26.89,17400.0,18.7158,18.7297,18.7158,18.7158,17400.0
2009-09-22 12:25:00,26.89,26.9,26.89,26.89,3300.0,18.7158,18.7227,18.7158,18.7158,3300.0
2009-09-22 12:30:00,26.89,26.9,26.89,26.9,2800.0,18.7158,18.7227,18.7158,18.7227,2800.0
2009-09-22 12:35:00,26.89,26.9,26.88,26.89,12400.0,18.7158,18.7227,18.7088,18.7158,12400.0
2009-09-22 12:40:00,26.89,26.9,26.86,26.89,20900.0,18.7158,18.7227,18.6949,18.7158,20900.0
2009-09-22 12:45:00,26.88,26.89,26.87,26.89,12200.0,18.7088,18.7158,18.7019,18.7158,12200.0
2009-09-22 12:50:00,26.88,26.88,26.86,26.86,16700.0,18.7088,18.7088,18.6949,18.6949,16700.0
2009-09-22 12:55:00,26.86,26.87,26.85,26.85,5700.0,18.6949,18.7019,18.6879,18.6879,5700.0
2009-09-22 13:00:00,26.85,26.86,26.83,26.83,22300.0,18.6879,18.6949,18.674,18.674,22300.0
2009-09-22 13:05:00,26.84,26.85,26.83,26.85,17700.0,18.681,18.6879,18.674,18.6879,17700.0
2009-09-22 13:10:00,26.85,26.86,26.8,26.82,29200.0,18.6879,18.6949,18.6531,18.6671,29200.0
2009-09-22 13:15:00,26.81,26.84,26.81,26.83,21500.0,18.6601,18.681,18.6601,18.674,21500.0
2009-09-22 13:20:00,26.83,26.85,26.8,26.81,84700.0,18.674,18.6879,18.6531,18.6601,84700.0
2009-09-22 13:25:00,26.81,26.85,26.81,26.85,30900.0,18.6601,18.6879,18.6601,18.6879,30900.0
2009-09-22 13:30:00,26.85,26.86,26.84,26.84,9600.0,18.6879,18.6949,18.681,18.681,9600.0
2009-09-22 13:35:00,26.84,26.86,26.82,26.82,44700.0,18.681,18.6949,18.6671,18.6671,44700.0
2009-09-22 13:40:00,26.82,26.83,26.81,26.82,10400.0,18.6671,18.674,18.6601,18.6671,10400.0
2009-09-22 13:45:00,26.81,26.84,26.81,26.84,5300.0,18.6601,18.681,18.6601,18.681,5300.0
2009-09-22 13:50:00,26.83,26.86,26.83,26.85,17200.0,18.674,18.6949,18.674,18.6879,17200.0
2009-09-22 13:55:00,26.85,26.89,26.84,26.89,53200.0,18.6879,18.7158,18.681,18.7158,53200.0
2009-09-22 14:00:00,26.9,26.93,26.9,26.93,12100.0,18.7227,18.7436,18.7227,18.7436,12100.0
2009-09-22 14:05:00,26.93,26.96,26.91,26.94,62500.0,18.7436,18.7645,18.7297,18.7506,62500.0
2009-09-22 14:10:00,26.95,26.96,26.92,26.93,56400.0,18.7575,18.7645,18.7367,18.7436,56400.0
2009-09-22 14:15:00,26.93,26.93,26.9,26.9,8000.0,18.7436,18.7436,18.7227,18.7227,8000.0
2009-09-22 14:20:00,26.9,26.91,26.87,26.89,21100.0,18.7227,18.7297,18.7019,18.7158,21100.0
2009-09-22 14:25:00,26.88,26.9,26.88,26.89,3200.0,18.7088,18.7227,18.7088,18.7158,3200.0
2009-09-22 14:30:00,26.9,26.9,26.87,26.87,15100.0,18.7227,18.7227,18.7019,18.7019,15100.0
2009-09-22 14:35:00,26.88,26.88,26.86,26.87,11000.0,18.7088,18.7088,18.6949,18.7019,11000.0
2009-09-22 14:40:00,26.86,26.89,26.86,26.87,9500.0,18.6949,18.7158,18.6949,18.7019,9500.0
2009-09-22 14:45:00,26.89,26.9,26.88,26.89,9900.0,18.7158,18.7227,18.7088,18.7158,9900.0
2009-09-22 14:50:00,26.89,26.89,26.88,26.89,4100.0,18.7158,18.7158,18.7088,18.7158,4100.0
2009-09-22 14:55:00,26.89,26.9,26.89,26.9,11000.0,18.7158,18.7227,18.7158,18.7227,11000.0
2009-09-22 15:00:00,26.9,26.91,26.88,26.91,22000.0,18.7227,18.7297,18.7088,18.7297,22000.0
2009-09-22 15:05:00,26.9,26.91,26.87,26.89,24200.0,18.7227,18.7297,18.7019,18.7158,24200.0
2009-09-22 15:10:00,26.89,26.89,26.87,26.88,11900.0,18.7158,18.7158,18.7019,18.7088,11900.0
2009-09-22 15:15:00,26.89,26.9,26.88,26.89,10400.0,18.7158,18.7227,18.7088,18.7158,10400.0
2009-09-22 15:20:00,26.9,26.9,26.89,26.9,9000.0,18.7227,18.7227,18.7158,18.7227,9000.0
2009-09-22 15:25:00,26.9,26.9,26.89,26.89,8900.0,18.7227,18.7227,18.7158,18.7158,8900.0
2009-09-22 15:30:00,26.89,26.9,26.87,26.89,22700.0,18.7158,18.7227,18.7019,18.7158,22700.0
2009-09-22 15:35:00,26.88,26.89,26.88,26.88,18700.0,18.7088,18.7158,18.7088,18.7088,18700.0
2009-09-22 15:40:00,26.89,26.92,26.88,26.91,57000.0,18.7158,18.7367,18.7088,18.7297,57000.0
2009-09-22 15:45:00,26.9,26.91,26.88,26.9,44300.0,18.7227,18.7297,18.7088,18.7227,44300.0
2009-09-22 15:50:00,26.91,26.92,26.87,26.88,53000.0,18.7297,18.7367,18.7019,18.7088,53000.0
2009-09-22 15:55:00,26.88,26.91,26.86,26.9,159000.0,18.7088,18.7297,18.6949,18.7227,159000.0
2009-09-23 09:30:00,26.9,26.92,26.8,26.84,24500.0,18.7227,18.7367,18.6531,18.681,24500.0
2009-09-23 09:35:00,26.84,26.86,26.76,26.79,10300.0,18.681,18.6949,18.6253,18.6462,10300.0
2009-09-23 09:40:00,26.79,26.79,26.7,26.73,13200.0,18.6462,18.6462,18.5835,18.6044,13200.0
2009-09-23 09:45:00,26.72,26.73,26.67,26.7,15900.0,18.5975,18.6044,18.5627,18.5835,15900.0
2009-09-23 09:50:00,26.69,26.72,26.65,26.65,9600.0,18.5766,18.5975,18.5487,18.5487,9600.0
2009-09-23 09:55:00,26.65,26.66,26.58,26.62,34400.0,18.5487,18.5557,18.5,18.5279,34400.0
2009-09-23 10:00:00,26.63,26.65,26.61,26.64,14400.0,18.5348,18.5487,18.5209,18.5418,14400.0
2009-09-23 10:05:00,26.64,26.65,26.62,26.64,16700.0,18.5418,18.5487,18.5279,18.5418,16700.0
2009-09-23 10:10:00,26.64,26.68,26.64,26.67,14200.0,18.5418,18.5696,18.5418,18.5627,14200.0
2009-09-23 10:15:00,26.68,26.78,26.67,26.78,32000.0,18.5696,18.6392,18.5627,18.6392,32000.0
2009-09-23 10:20:00,26.79,26.8,26.78,26.79,10100.0,18.6462,18.6531,18.6392,18.6462,10100.0
2009-09-23 10:25:00,26.79,26.79,26.71,26.78,36700.0,18.6462,18.6462,18.5905,18.6392,36700.0
2009-09-23 10:30:00,26.78,26.82,26.77,26.78,32100.0,18.6392,18.6671,18.6323,18.6392,32100.0
2009-09-23 10:35:00,26.78,26.79,26.73,26.74,26800.0,18.6392,18.6462,18.6044,18.6114,26800.0
2009-09-23 10:40:00,26.74,26.78,26.74,26.78,35000.0,18.6114,18.6392,18.6114,18.6392,35000.0
2009-09-23 10:45:00,26.77,26.78,26.75,26.78,7700.0,18.6323,18.6392,18.6183,18.6392,7700.0
2009-09-23 10:50:00,26.77,26.78,26.77,26.77,6200.0,18.6323,18.6392,18.6323,18.6323,6200.0
2009-09-23 10:55:00,26.78,26.78,26.77,26.77,11200.0,18.6392,18.6392,18.6323,18.6323,11200.0
2009-09-23 11:00:00,26.77,26.8,26.77,26.8,7000.0,18.6323,18.6531,18.6323,18.6531,7000.0
2009-09-23 11:05:00,26.8,26.82,26.79,26.82,10300.0,18.6531,18.6671,18.6462,18.6671,10300.0
2009-09-23 11:10:00,26.81,26.82,26.78,26.8,11300.0,18.6601,18.6671,18.6392,18.6531,11300.0
2009-09-23 11:15:00,26.8,26.8,26.79,26.8,4600.0,18.6531,18.6531,18.6462,18.6531,4600.0
2009-09-23 11:20:00,26.8,26.8,26.79,26.8,3200.0,18.6531,18.6531,18.6462,18.6531,3200.0
2009-09-23 11:25:00,26.8,26.8,26.79,26.8,8700.0,18.6531,18.6531,18.6462,18.6531,8700.0
2009-09-23 11:30:00,26.8,26.83,26.79,26.82,19500.0,18.6531,18.674,18.6462,18.6671,19500.0
2009-09-23 11:35:00,26.81,26.82,26.8,26.81,6500.0,18.6601,18.6671,18.6531,18.6601,6500.0
2009-09-23 11:40:00,26.81,26.83,26.79,26.82,18200.0,18.6601,18.674,18.6462,18.6671,18200.0
2009-09-23 11:45:00,26.81,26.82,26.81,26.81,2000.0,18.6601,18.6671,18.6601,18.6601,2000.0
2009-09-23 11:50:00,26.8,26.83,26.8,26.82,11500.0,18.6531,18.674,18.6531,18.6671,11500.0
2009-09-23 11:55:00,26.82,26.84,26.82,26.83,4000.0,18.6671,18.681,18.6671,18.674,4000.0
2009-09-23 12:00:00,26.83,26.88,26.83,26.88,20400.0,18.674,18.7088,18.674,18.7088,20400.0
2009-09-23 12:05:00,26.88,26.88,26.86,26.87,4100.0,18.7088,18.7088,18.6949,18.7019,4100.0
2009-09-23 12:10:00,26.87,26.88,26.86,26.86,12400.0,18.7019,18.7088,18.6949,18.6949,12400.0
2009-09-23 12:15:00,26.87,26.87,26.86,26.86,7400.0,18.7019,18.7019,18.6949,18.6949,7400.0
2009-09-23 12:20:00,26.87,26.88,26.86,26.87,11900.0,18.7019,18.7088,18.6949,18.7019,11900.0
2009-09-23 12:25:00,26.86,26.89,26.86,26.89,11200.0,18.6949,18.7158,18.6949,18.7158,11200.0
2009-09-23 12:30:00,26.88,26.89,26.88,26.89,7100.0,18.7088,18.7158,18.7088,18.7158,7100.0
2009-09-23 12:35:00,26.89,26.89,26.88,26.89,4200.0,18.7158,18.7158,18.7088,18.7158,4200.0
2009-09-23 12:40:00,26.89,26.89,26.88,26.89,6100.0,18.7158,18.7158,18.7088,18.7158,6100.0
2009-09-23 12:45:00,26.89,26.94,26.88,26.93,23200.0,18.7158,18.7506,18.7088,18.7436,23200.0
2009-09-23 12:50:00,26.94,26.97,26.92,26.95,22100.0,18.7506,18.7715,18.7367,18.7575,22100.0
2009-09-23 12:55:00,26.96,26.97,26.96,26.97,6800.0,18.7645,18.7715,18.7645,18.7715,6800.0
2009-09-23 13:00:00,26.96,26.97,26.95,26.97,13200.0,18.7645,18.7715,18.7575,18.7715,13200.0
2009-09-23 13:05:00,26.97,27.01,26.97,27.0,26400.0,18.7715,18.7993,18.7715,18.7923,26400.0
2009-09-23 13:10:00,27.0,27.02,26.99,27.0,13400.0,18.7923,18.8063,18.7854,18.7923,13400.0
2009-09-23 13:15:00,27.0,27.04,27.0,27.04,8800.0,18.7923,18.8202,18.7923,18.8202,8800.0
2009-09-23 13:20:00,27.04,27.04,27.01,27.04,43400.0,18.8202,18.8202,18.7993,18.8202,43400.0
2009-09-23 13:25:00,27.03,27.04,27.0,27.02,16000.0,18.8132,18.8202,18.7923,18.8063,16000.0
2009-09-23 13:30:00,27.02,27.03,27.0,27.0,13800.0,18.8063,18.8132,18.7923,18.7923,13800.0
2009-09-23 13:35:00,27.01,27.03,27.0,27.02,10600.0,18.7993,18.8132,18.7923,18.8063,10600.0
2009-09-23 13:40:00,27.02,27.02,27.0,27.0,11700.0,18.8063,18.8063,18.7923,18.7923,11700.0
2009-09-23 13:45:00,27.01,27.01,26.98,26.99,9200.0,18.7993,18.7993,18.7784,18.7854,9200.0
2009-09-23 13:50:00,26.98,26.99,26.95,26.98,8800.0,18.7784,18.7854,18.7575,18.7784,8800.0
2009-09-23 13:55:00,26.99,27.0,26.98,26.99,9600.0,18.7854,18.7923,18.7784,18.7854,9600.0
2009-09-23 14:00:00,26.99,27.0,26.98,26.98,5700.0,18.7854,18.7923,18.7784,18.7784,5700.0
2009-09-23 14:05:00,26.97,26.98,26.96,26.97,3200.0,18.7715,18.7784,18.7645,18.7715,3200.0
2009-09-23 14:10:00,26.97,26.98,26.91,26.98,8000.0,18.7715,18.7784,18.7297,18.7784,8000.0
2009-09-23 14:15:00,26.98,27.11,26.98,27.08,12100.0,18.7784,18.8689,18.7784,18.848,12100.0
2009-09-23 14:20:00,27.08,27.11,27.02,27.03,8400.0,18.848,18.8689,18.8063,18.8132,8400.0
2009-09-23 14:25:00,27.03,27.08,27.02,27.08,6500.0,18.8132,18.848,18.8063,18.848,6500.0
2009-09-23 14:30:00,27.07,27.13,27.05,27.13,11500.0,18.8411,18.8828,18.8272,18.8828,11500.0
2009-09-23 14:35:00,27.13,27.15,27.09,27.09,11300.0,18.8828,18.8968,18.855,18.855,11300.0
2009-09-23 14:40:00,27.09,27.09,27.04,27.04,4300.0,18.855,18.855,18.8202,18.8202,4300.0
2009-09-23 14:45:00,27.04,27.07,27.03,27.05,14500.0,18.8202,18.8411,18.8132,18.8272,14500.0
2009-09-23 14:50:00,27.06,27.06,27.03,27.05,10400.0,18.8341,18.8341,18.8132,18.8272,10400.0
2009-09-23 14:55:00,27.05,27.06,26.91,26.93,52800.0,18.8272,18.8341,18.7297,18.7436,52800.0
2009-09-23 15:00:00,26.94,27.01,26.94,26.99,22400.0,18.7506,18.7993,18.7506,18.7854,22400.0
2009-09-23 15:05:00,27.0,27.02,26.97,27.01,14600.0,18.7923,18.8063,18.7715,18.7993,14600.0
2009-09-23 15:10:00,27.01,27.01,26.95,26.97,24200.0,18.7993,18.7993,18.7575,18.7715,24200.0
2009-09-23 15:15:00,26.98,26.98,26.92,26.94,13600.0,18.7784,18.7784,18.7367,18.7506,13600.0
2009-09-23 15:20:00,26.94,26.94,26.89,26.92,15400.0,18.7506,18.7506,18.7158,18.7367,15400.0
2009-09-23 15:25:00,26.92,26.95,26.9,26.94,32500.0,18.7367,18.7575,18.7227,18.7506,32500.0
2009-09-23 15:30:00,26.94,26.96,26.89,26.91,53100.0,18.7506,18.7645,18.7158,18.7297,53100.0
2009-09-23 15:35:00,26.91,26.96,26.9,26.91,39700.0,18.7297,18.7645,18.7227,18.7297,39700.0
2009-09-23 15:40:00,26.92,26.96,26.91,26.91,29300.0,18.7367,18.7645,18.7297,18.7297,29300.0
2009-09-23 15:45:00,26.9,26.91,26.83,26.85,66900.0,18.7227,18.7297,18.674,18.6879,66900.0
2009-09-23 15:50:00,26.86,26.86,26.73,26.8,75000.0,18.6949,18.6949,18.6044,18.6531,75000.0
2009-09-23 15:55:00,26.8,26.81,26.77,26.81,112800.0,18.6531,18.6601,18.6323,18.6601,112800.0
2009-09-24 09:30:00,26.81,26.9,26.69,26.9,20700.0,18.6601,18.7227,18.5766,18.7227,20700.0
2009-09-24 09:35:00,26.85,26.85,26.78,26.8,11000.0,18.6879,18.6879,18.6392,18.6531,11000.0
2009-09-24 09:40:00,26.8,26.81,26.74,26.74,14900.0,18.6531,18.6601,18.6114,18.6114,14900.0
2009-09-24 09:45:00,26.73,26.79,26.72,26.78,12700.0,18.6044,18.6462,18.5975,18.6392,12700.0
2009-09-24 09:50:00,26.78,26.78,26.73,26.73,9300.0,18.6392,18.6392,18.6044,18.6044,9300.0
2009-09-24 09:55:00,26.73,26.83,26.73,26.77,23100.0,18.6044,18.674,18.6044,18.6323,23100.0
2009-09-24 10:00:00,26.77,26.8,26.65,26.68,20600.0,18.6323,18.6531,18.5487,18.5696,20600.0
2009-09-24 10:05:00,26.68,26.68,26.56,26.63,22700.0,18.5696,18.5696,18.4861,18.5348,22700.0
2009-09-24 10:10:00,26.62,26.65,26.53,26.53,15400.0,18.5279,18.5487,18.4652,18.4652,15400.0
2009-09-24 10:15:00,26.52,26.54,26.43,26.45,15600.0,18.4583,18.4722,18.3956,18.4095,15600.0
2009-09-24 10:20:00,26.43,26.52,26.4,26.5,20200.0,18.3956,18.4583,18.3747,18.4443,20200.0
2009-09-24 10:25:00,26.5,26.51,26.46,26.47,9800.0,18.4443,18.4513,18.4165,18.4235,9800.0
2009-09-24 10:30:00,26.47,26.48,26.39,26.44,16900.0,18.4235,18.4304,18.3678,18.4026,16900.0
2009-09-24 10:35:00,26.44,26.44,26.39,26.4,19800.0,18.4026,18.4026,18.3678,18.3747,19800.0
2009-09-24 10:40:00,26.41,26.43,26.36,26.37,20700.0,18.3817,18.3956,18.3469,18.3539,20700.0
2009-09-24 10:45:00,26.39,26.42,26.37,26.39,25600.0,18.3678,18.3887,18.3539,18.3678,25600.0
2009-09-24 10:50:00,26.4,26.45,26.4,26.44,19000.0,18.3747,18.4095,18.3747,18.4026,19000.0
2009-09-24 10:55:00,26.45,26.5,26.45,26.48,9100.0,18.4095,18.4443,18.4095,18.4304,9100.0
2009-09-24 11:00:00,26.48,26.52,26.47,26.51,31200.0,18.4304,18.4583,18.4235,18.4513,31200.0
2009-09-24 11:05:00,26.51,26.54,26.49,26.51,20200.0,18.4513,18.4722,18.4374,18.4513,20200.0
2009-09-24 11:10:00,26.52,26.52,26.51,26.51,4200.0,18.4583,18.4583,18.4513,18.4513,4200.0
2009-09-24 11:15:00,26.52,26.52,26.5,26.51,11300.0,18.4583,18.4583,18.4443,18.4513,11300.0
2009-09-24 11:20:00,26.51,26.57,26.51,26.57,78500.0,18.4513,18.4931,18.4513,18.4931,78500.0
2009-09-24 11:25:00,26.57,26.57,26.51,26.53,32200.0,18.4931,18.4931,18.4513,18.4652,32200.0
2009-09-24 11:30:00,26.54,26.54,26.5,26.51,8600.0,18.4722,18.4722,18.4443,18.4513,8600.0
2009-09-24 11:35:00,26.5,26.51,26.49,26.5,16200.0,18.4443,18.4513,18.4374,18.4443,16200.0
2009-09-24 11:40:00,26.5,26.51,26.48,26.5,15200.0,18.4443,18.4513,18.4304,18.4443,15200.0
2009-09-24 11:45:00,26.5,26.55,26.49,26.52,33200.0,18.4443,18.4791,18.4374,18.4583,33200.0
2009-09-24 11:50:00,26.53,26.53,26.49,26.49,33800.0,18.4652,18.4652,18.4374,18.4374,33800.0
2009-09-24 11:55:00,26.5,26.51,26.5,26.5,18700.0,18.4443,18.4513,18.4443,18.4443,18700.0
2009-09-24 12:00:00,26.5,26.54,26.5,26.54,7700.0,18.4443,18.4722,18.4443,18.4722,7700.0
2009-09-24 12:05:00,26.55,26.58,26.55,26.58,9000.0,18.4791,18.5,18.4791,18.5,9000.0
2009-09-24 12:10:00,26.57,26.59,26.57,26.59,7400.0,18.4931,18.507,18.4931,18.507,7400.0
2009-09-24 12:15:00,26.58,26.59,26.58,26.58,1800.0,18.5,18.507,18.5,18.5,1800.0
2009-09-24 12:20:00,26.59,26.59,26.55,26.56,13900.0,18.507,18.507,18.4791,18.4861,13900.0
2009-09-24 12:25:00,26.55,26.55,26.51,26.51,13300.0,18.4791,18.4791,18.4513,18.4513,13300.0
2009-09-24 12:30:00,26.51,26.53,26.5,26.5,10000.0,18.4513,18.4652,18.4443,18.4443,10000.0
2009-09-24 12:35:00,26.5,26.5,26.48,26.48,8900.0,18.4443,18.4443,18.4304,18.4304,8900.0
2009-09-24 12:40:00,26.49,26.51,26.49,26.5,10400.0,18.4374,18.4513,18.4374,18.4443,10400.0
2009-09-24 12:45:00,26.5,26.5,26.48,26.48,4700.0,18.4443,18.4443,18.4304,18.4304,4700.0
2009-09-24 12:50:00,26.49,26.49,26.48,26.49,6200.0,18.4374,18.4374,18.4304,18.4374,6200.0
2009-09-24 12:55:00,26.49,26.49,26.44,26.47,11600.0,18.4374,18.4374,18.4026,18.4235,11600.0
2009-09-24 13:00:00,26.47,26.55,26.47,26.55,8100.0,18.4235,18.4791,18.4235,18.4791,8100.0
2009-09-24 13:05:00,26.54,26.55,26.53,26.54,5000.0,18.4722,18.4791,18.4652,18.4722,5000.0
2009-09-24 13:10:00,26.54,26.57,26.53,26.54,9400.0,18.4722,18.4931,18.4652,18.4722,9400.0
2009-09-24 13:15:00,26.54,26.54,26.49,26.49,49800.0,18.4722,18.4722,18.4374,18.4374,49800.0
2009-09-24 13:20:00,26.49,26.51,26.48,26.49,11200.0,18.4374,18.4513,18.4304,18.4374,11200.0
2009-09-24 13:25:00,26.49,26.51,26.47,26.51,10200.0,18.4374,18.4513,18.4235,18.4513,10200.0
2009-09-24 13:30:00,26.51,26.51,26.5,26.5,3600.0,18.4513,18.4513,18.4443,18.4443,3600.0
2009-09-24 13:35:00,26.51,26.52,26.47,26.48,13400.0,18.4513,18.4583,18.4235,18.4304,13400.0
2009-09-24 13:40:00,26.48,26.5,26.41,26.42,15000.0,18.4304,18.4443,18.3817,18.3887,15000.0
2009-09-24 13:45:00,26.42,26.48,26.41,26.47,11300.0,18.3887,18.4304,18.3817,18.4235,11300.0
2009-09-24 13:50:00,26.47,26.48,26.44,26.45,15900.0,18.4235,18.4304,18.4026,18.4095,15900.0
2009-09-24 13:55:00,26.45,26.48,26.44,26.48,9900.0,18.4095,18.4304,18.4026,18.4304,9900.0
2009-09-24 14:00:00,26.48,26.5,26.46,26.5,22800.0,18.4304,18.4443,18.4165,18.4443,22800.0
2009-09-24 14:05:00,26.49,26.51,26.47,26.48,19700.0,18.4374,18.4513,18.4235,18.4304,19700.0
2009-09-24 14:10:00,26.49,26.49,26.46,26.47,6900.0,18.4374,18.4374,18.4165,18.4235,6900.0
2009-09-24 14:15:00,26.48,26.48,26.46,26.47,7200.0,18.4304,18.4304,18.4165,18.4235,7200.0
2009-09-24 14:20:00,26.48,26.51,26.45,26.45,25100.0,18.4304,18.4513,18.4095,18.4095,25100.0
2009-09-24 14:25:00,26.46,26.52,26.45,26.5,18500.0,18.4165,18.4583,18.4095,18.4443,18500.0
2009-09-24 14:30:00,26.5,26.52,26.47,26.49,23900.0,18.4443,18.4583,18.4235,18.4374,23900.0
2009-09-24 14:35:00,26.49,26.53,26.49,26.53,7400.0,18.4374,18.4652,18.4374,18.4652,7400.0
2009-09-24 14:40:00,26.53,26.56,26.53,26.54,11100.0,18.4652,18.4861,18.4652,18.4722,11100.0
2009-09-24 14:45:00,26.54,26.55,26.5,26.51,20600.0,18.4722,18.4791,18.4443,18.4513,20600.0
2009-09-24 14:50:00,26.51,26.53,26.49,26.53,16000.0,18.4513,18.4652,18.4374,18.4652,16000.0
2009-09-24 14:55:00,26.53,26.59,26.52,26.59,10700.0,18.4652,18.507,18.4583,18.507,10700.0
2009-09-24 15:00:00,26.59,26.61,26.58,26.58,23800.0,18.507,18.5209,18.5,18.5,23800.0
2009-09-24 15:05:00,26.59,26.59,26.55,26.57,12900.0,18.507,18.507,18.4791,18.4931,12900.0
2009-09-24 15:10:00,26.57,26.64,26.53,26.63,23900.0,18.4931,18.5418,18.4652,18.5348,23900.0
2009-09-24 15:15:00,26.64,26.64,26.61,26.62,8000.0,18.5418,18.5418,18.5209,18.5279,8000.0
2009-09-24 15:20:00,26.61,26.65,26.59,26.6,40600.0,18.5209,18.5487,18.507,18.5139,40600.0
2009-09-24 15:25:00,26.6,26.61,26.57,26.58,17000.0,18.5139,18.5209,18.4931,18.5,17000.0
2009-09-24 15:30:00,26.57,26.59,26.56,26.58,26300.0,18.4931,18.507,18.4861,18.5,26300.0
2009-09-24 15:35:00,26.58,26.6,26.55,26.55,16600.0,18.5,18.5139,18.4791,18.4791,16600.0
2009-09-24 15:40:00,26.55,26.58,26.55,26.57,21800.0,18.4791,18.5,18.4791,18.4931,21800.0
2009-09-24 15:45:00,26.57,26.61,26.57,26.58,33100.0,18.4931,18.5209,18.4931,18.5,33100.0
2009-09-24 15:50:00,26.57,26.62,26.56,26.57,27900.0,18.4931,18.5279,18.4861,18.4931,27900.0
2009-09-24 15:55:00,26.57,26.58,26.55,26.55,76300.0,18.4931,18.5,18.4791,18.4791,76300.0
2009-09-25 09:30:00,26.49,26.66,26.39,26.46,13900.0,18.4374,18.5557,18.3678,18.4165,13900.0
2009-09-25 09:35:00,26.46,26.47,26.45,26.45,2100.0,18.4165,18.4235,18.4095,18.4095,2100.0
2009-09-25 09:40:00,26.45,26.55,26.43,26.52,11000.0,18.4095,18.4791,18.3956,18.4583,11000.0
2009-09-25 09:45:00,26.52,26.56,26.5,26.5,11400.0,18.4583,18.4861,18.4443,18.4443,11400.0
2009-09-25 09:50:00,26.49,26.49,26.32,26.33,12600.0,18.4374,18.4374,18.3191,18.326,12600.0
2009-09-25 09:55:00,26.33,26.4,26.32,26.33,26400.0,18.326,18.3747,18.3191,18.326,26400.0
2009-09-25 10:00:00,26.33,26.36,26.27,26.34,26700.0,18.326,18.3469,18.2843,18.333,26700.0
2009-09-25 10:05:00,26.34,26.42,26.34,26.41,7700.0,18.333,18.3887,18.333,18.3817,7700.0
2009-09-25 10:10:00,26.41,26.43,26.39,26.4,15000.0,18.3817,18.3956,18.3678,18.3747,15000.0
2009-09-25 10:15:00,26.4,26.43,26.39,26.43,16900.0,18.3747,18.3956,18.3678,18.3956,16900.0
2009-09-25 10:20:00,26.43,26.45,26.38,26.38,22400.0,18.3956,18.4095,18.3608,18.3608,22400.0
2009-09-25 10:25:00,26.38,26.39,26.33,26.38,22400.0,18.3608,18.3678,18.326,18.3608,22400.0
2009-09-25 10:30:00,26.37,26.41,26.37,26.38,8200.0,18.3539,18.3817,18.3539,18.3608,8200.0
2009-09-25 10:35:00,26.35,26.35,26.24,26.24,28300.0,18.3399,18.3399,18.2634,18.2634,28300.0
2009-09-25 10:40:00,26.24,26.3,26.23,26.3,16700.0,18.2634,18.3051,18.2564,18.3051,16700.0
2009-09-25 10:45:00,26.3,26.31,26.22,26.24,16800.0,18.3051,18.3121,18.2495,18.2634,16800.0
2009-09-25 10:50:00,26.25,26.28,26.22,26.26,20500.0,18.2703,18.2912,18.2495,18.2773,20500.0
2009-09-25 10:55:00,26.27,26.37,26.27,26.37,15000.0,18.2843,18.3539,18.2843,18.3539,15000.0
2009-09-25 11:00:00,26.38,26.38,26.34,26.35,2600.0,18.3608,18.3608,18.333,18.3399,2600.0
2009-09-25 11:05:00,26.36,26.41,26.36,26.41,3700.0,18.3469,18.3817,18.3469,18.3817,3700.0
2009-09-25 11:10:00,26.39,26.39,26.28,26.28,5200.0,18.3678,18.3678,18.2912,18.2912,5200.0
2009-09-25 11:15:00,26.28,26.34,26.27,26.31,5200.0,18.2912,18.333,18.2843,18.3121,5200.0
2009-09-25 11:20:00,26.31,26.35,26.31,26.33,11300.0,18.3121,18.3399,18.3121,18.326,11300.0
2009-09-25 11:25:00,26.33,26.38,26.31,26.35,13900.0,18.326,18.3608,18.3121,18.3399,13900.0
2009-09-25 11:30:00,26.34,26.34,26.27,26.27,10600.0,18.333,18.333,18.2843,18.2843,10600.0
2009-09-25 11:35:00,26.27,26.3,26.25,26.29,12200.0,18.2843,18.3051,18.2703,18.2982,12200.0
2009-09-25 11:40:00,26.28,26.33,26.28,26.31,17900.0,18.2912,18.326,18.2912,18.3121,17900.0
2009-09-25 11:45:00,26.29,26.29,26.25,26.25,7700.0,18.2982,18.2982,18.2703,18.2703,7700.0
2009-09-25 11:50:00,26.25,26.29,26.25,26.27,25800.0,18.2703,18.2982,18.2703,18.2843,25800.0
2009-09-25 11:55:00,26.27,26.27,26.24,26.25,41600.0,18.2843,18.2843,18.2634,18.2703,41600.0
2009-09-25 12:00:00,26.25,26.3,26.24,26.3,18900.0,18.2703,18.3051,18.2634,18.3051,18900.0
2009-09-25 12:05:00,26.31,26.32,26.3,26.32,4300.0,18.3121,18.3191,18.3051,18.3191,4300.0
2009-09-25 12:10:00,26.32,26.33,26.29,26.29,7900.0,18.3191,18.326,18.2982,18.2982,7900.0
2009-09-25 12:15:00,26.29,26.31,26.23,26.25,37500.0,18.2982,18.3121,18.2564,18.2703,37500.0
2009-09-25 12:20:00,26.24,26.24,26.18,26.2,16500.0,18.2634,18.2634,18.2216,18.2355,16500.0
2009-09-25 12:25:00,26.2,26.25,26.2,26.22,9400.0,18.2355,18.2703,18.2355,18.2495,9400.0
2009-09-25 12:30:00,26.22,26.22,26.19,26.19,4500.0,18.2495,18.2495,18.2286,18.2286,4500.0
2009-09-25 12:35:00,26.19,26.24,26.18,26.21,15000.0,18.2286,18.2634,18.2216,18.2425,15000.0
2009-09-25 12:40:00,26.2,26.21,26.18,26.2,9800.0,18.2355,18.2425,18.2216,18.2355,9800.0
2009-09-25 12:45:00,26.2,26.21,26.19,26.19,4100.0,18.2355,18.2425,18.2286,18.2286,4100.0
2009-09-25 12:50:00,26.18,26.21,26.18,26.2,11400.0,18.2216,18.2425,18.2216,18.2355,11400.0
2009-09-25 12:55:00,26.2,26.21,26.18,26.18,15000.0,18.2355,18.2425,18.2216,18.2216,15000.0
2009-09-25 13:00:00,26.18,26.19,26.15,26.18,15500.0,18.2216,18.2286,18.2007,18.2216,15500.0
2009-09-25 13:05:00,26.17,26.21,26.17,26.21,12100.0,18.2147,18.2425,18.2147,18.2425,12100.0
2009-09-25 13:10:00,26.21,26.23,26.2,26.23,15200.0,18.2425,18.2564,18.2355,18.2564,15200.0
2009-09-25 13:15:00,26.23,26.24,26.21,26.22,9600.0,18.2564,18.2634,18.2425,18.2495,9600.0
2009-09-25 13:20:00,26.22,26.23,26.19,26.2,7900.0,18.2495,18.2564,18.2286,18.2355,7900.0
2009-09-25 13:25:00,26.2,26.3,26.19,26.29,22100.0,18.2355,18.3051,18.2286,18.2982,22100.0
2009-09-25 13:30:00,26.28,26.28,26.26,26.26,10000.0,18.2912,18.2912,18.2773,18.2773,10000.0
2009-09-25 13:35:00,26.26,26.26,26.24,26.24,5400.0,18.2773,18.2773,18.2634,18.2634,5400.0
2009-09-25 13:40:00,26.25,26.28,26.25,26.27,14000.0,18.2703,18.2912,18.2703,18.2843,14000.0
2009-09-25 13:45:00,26.27,26.28,26.27,26.27,5100.0,18.2843,18.2912,18.2843,18.2843,5100.0
2009-09-25 13:50:00,26.27,26.29,26.27,26.29,8100.0,18.2843,18.2982,18.2843,18.2982,8100.0
2009-09-25 13:55:00,26.28,26.31,26.25,26.31,34000.0,18.2912,18.3121,18.2703,18.3121,34000.0
2009-09-25 14:00:00,26.31,26.35,26.3,26.31,29500.0,18.3121,18.3399,18.3051,18.3121,29500.0
2009-09-25 14:05:00,26.3,26.34,26.3,26.3,14500.0,18.3051,18.333,18.3051,18.3051,14500.0
2009-09-25 14:10:00,26.31,26.32,26.3,26.3,6600.0,18.3121,18.3191,18.3051,18.3051,6600.0
2009-09-25 14:15:00,26.3,26.32,26.29,26.31,13100.0,18.3051,18.3191,18.2982,18.3121,13100.0
2009-09-25 14:20:00,26.32,26.34,26.31,26.31,9900.0,18.3191,18.333,18.3121,18.3121,9900.0
2009-09-25 14:25:00,26.31,26.34,26.31,26.33,27500.0,18.3121,18.333,18.3121,18.326,27500.0
2009-09-25 14:30:00,26.32,26.32,26.29,26.29,12500.0,18.3191,18.3191,18.2982,18.2982,12500.0
2009-09-25 14:35:00,26.3,26.32,26.27,26.32,14400.0,18.3051,18.3191,18.2843,18.3191,14400.0
2009-09-25 14:40:00,26.31,26.32,26.29,26.29,8200.0,18.3121,18.3191,18.2982,18.2982,8200.0
2009-09-25 14:45:00,26.3,26.33,26.29,26.3,12400.0,18.3051,18.326,18.2982,18.3051,12400.0
2009-09-25 14:50:00,26.3,26.36,26.3,26.36,19100.0,18.3051,18.3469,18.3051,18.3469,19100.0
2009-09-25 14:55:00,26.35,26.37,26.34,26.36,15700.0,18.3399,18.3539,18.333,18.3469,15700.0
2009-09-25 15:00:00,26.36,26.36,26.34,26.36,13400.0,18.3469,18.3469,18.333,18.3469,13400.0
2009-09-25 15:05:00,26.37,26.37,26.33,26.33,18200.0,18.3539,18.3539,18.326,18.326,18200.0
2009-09-25 15:10:00,26.33,26.34,26.31,26.32,13800.0,18.326,18.333,18.3121,18.3191,13800.0
2009-09-25 15:15:00,26.32,26.34,26.31,26.33,10700.0,18.3191,18.333,18.3121,18.326,10700.0
2009-09-25 15:20:00,26.33,26.34,26.32,26.32,10100.0,18.326,18.333,18.3191,18.3191,10100.0
2009-09-25 15:25:00,26.32,26.35,26.3,26.34,17100.0,18.3191,18.3399,18.3051,18.333,17100.0
2009-09-25 15:30:00,26.34,26.35,26.3,26.33,17300.0,18.333,18.3399,18.3051,18.326,17300.0
2009-09-25 15:35:00,26.33,26.33,26.27,26.27,18500.0,18.326,18.326,18.2843,18.2843,18500.0
2009-09-25 15:40:00,26.27,26.27,26.22,26.24,46100.0,18.2843,18.2843,18.2495,18.2634,46100.0
2009-09-25 15:45:00,26.25,26.31,26.22,26.31,38100.0,18.2703,18.3121,18.2495,18.3121,38100.0
2009-09-25 15:50:00,26.31,26.34,26.3,26.33,44600.0,18.3121,18.333,18.3051,18.326,44600.0
2009-09-25 15:55:00,26.32,26.33,26.26,26.29,105100.0,18.3191,18.326,18.2773,18.2982,105100.0
2009-09-28 09:30:00,26.44,26.54,26.44,26.54,9200.0,18.4026,18.4722,18.4026,18.4722,9200.0
2009-09-28 09:35:00,26.51,26.54,26.42,26.43,8200.0,18.4513,18.4722,18.3887,18.3956,8200.0
2009-09-28 09:40:00,26.43,26.58,26.43,26.57,11900.0,18.3956,18.5,18.3956,18.4931,11900.0
2009-09-28 09:45:00,26.59,26.71,26.59,26.7,30200.0,18.507,18.5905,18.507,18.5835,30200.0
2009-09-28 09:50:00,26.71,26.72,26.68,26.72,11600.0,18.5905,18.5975,18.5696,18.5975,11600.0
2009-09-28 09:55:00,26.72,26.75,26.69,26.74,13300.0,18.5975,18.6183,18.5766,18.6114,13300.0
2009-09-28 10:00:00,26.74,26.83,26.74,26.77,17300.0,18.6114,18.674,18.6114,18.6323,17300.0
2009-09-28 10:05:00,26.76,26.85,26.74,26.85,21800.0,18.6253,18.6879,18.6114,18.6879,21800.0
2009-09-28 10:10:00,26.86,26.86,26.82,26.82,5500.0,18.6949,18.6949,18.6671,18.6671,5500.0
2009-09-28 10:15:00,26.81,26.81,26.76,26.77,8700.0,18.6601,18.6601,18.6253,18.6323,8700.0
2009-09-28 10:20:00,26.77,26.82,26.77,26.79,11300.0,18.6323,18.6671,18.6323,18.6462,11300.0
2009-09-28 10:25:00,26.79,26.79,26.73,26.78,10100.0,18.6462,18.6462,18.6044,18.6392,10100.0
2009-09-28 10:30:00,26.79,26.87,26.79,26.82,22100.0,18.6462,18.7019,18.6462,18.6671,22100.0
2009-09-28 10:35:00,26.83,26.86,26.79,26.8,17100.0,18.674,18.6949,18.6462,18.6531,17100.0
2009-09-28 10:40:00,26.79,26.81,26.77,26.79,16700.0,18.6462,18.6601,18.6323,18.6462,16700.0
2009-09-28 10:45:00,26.79,26.8,26.78,26.78,7100.0,18.6462,18.6531,18.6392,18.6392,7100.0
2009-09-28 10:50:00,26.78,26.82,26.78,26.81,10600.0,18.6392,18.6671,18.6392,18.6601,10600.0
2009-09-28 10:55:00,26.81,26.85,26.81,26.85,14200.0,18.6601,18.6879,18.6601,18.6879,14200.0
2009-09-28 11:00:00,26.85,26.85,26.84,26.85,8100.0,18.6879,18.6879,18.681,18.6879,8100.0
2009-09-28 11:05:00,26.85,26.88,26.84,26.86,11900.0,18.6879,18.7088,18.681,18.6949,11900.0
2009-09-28 11:10:00,26.86,26.86,26.82,26.83,11200.0,18.6949,18.6949,18.6671,18.674,11200.0
2009-09-28 11:15:00,26.83,26.88,26.83,26.88,12500.0,18.674,18.7088,18.674,18.7088,12500.0
2009-09-28 11:20:00,26.87,26.94,26.87,26.92,24400.0,18.7019,18.7506,18.7019,18.7367,24400.0
2009-09-28 11:25:00,26.92,26.95,26.92,26.95,13800.0,18.7367,18.7575,18.7367,18.7575,13800.0
2009-09-28 11:30:00,26.95,26.98,26.94,26.97,16700.0,18.7575,18.7784,18.7506,18.7715,16700.0
2009-09-28 11:35:00,26.97,26.98,26.95,26.96,9300.0,18.7715,18.7784,18.7575,18.7645,9300.0
2009-09-28 11:40:00,26.95,26.96,26.95,26.96,8700.0,18.7575,18.7645,18.7575,18.7645,8700.0
2009-09-28 11:45:00,26.96,26.98,26.95,26.98,13100.0,18.7645,18.7784,18.7575,18.7784,13100.0
2009-09-28 11:50:00,26.98,27.01,26.97,27.0,15600.0,18.7784,18.7993,18.7715,18.7923,15600.0
2009-09-28 11:55:00,27.0,27.01,26.95,26.95,16000.0,18.7923,18.7993,18.7575,18.7575,16000.0
2009-09-28 12:00:00,26.96,26.99,26.95,26.99,16100.0,18.7645,18.7854,18.7575,18.7854,16100.0
2009-09-28 12:05:00,26.99,27.02,26.99,27.01,12900.0,18.7854,18.8063,18.7854,18.7993,12900.0
2009-09-28 12:10:00,27.0,27.01,26.96,26.96,8800.0,18.7923,18.7993,18.7645,18.7645,8800.0
2009-09-28 12:15:00,26.96,26.96,26.94,26.94,3500.0,18.7645,18.7645,18.7506,18.7506,3500.0
2009-09-28 12:20:00,26.95,26.99,26.94,26.99,17200.0,18.7575,18.7854,18.7506,18.7854,17200.0
2009-09-28 12:25:00,26.99,27.05,26.99,27.01,16500.0,18.7854,18.8272,18.7854,18.7993,16500.0
2009-09-28 12:30:00,27.01,27.01,26.98,27.01,4500.0,18.7993,18.7993,18.7784,18.7993,4500.0
2009-09-28 12:35:00,27.0,27.01,27.0,27.01,2000.0,18.7923,18.7993,18.7923,18.7993,2000.0
2009-09-28 12:40:00,27.0,27.02,27.0,27.01,5700.0,18.7923,18.8063,18.7923,18.7993,5700.0
2009-09-28 12:45:00,27.01,27.01,26.97,26.98,8300.0,18.7993,18.7993,18.7715,18.7784,8300.0
2009-09-28 12:50:00,26.98,26.98,26.96,26.96,5700.0,18.7784,18.7784,18.7645,18.7645,5700.0
2009-09-28 12:55:00,26.96,26.98,26.95,26.96,8900.0,18.7645,18.7784,18.7575,18.7645,8900.0
2009-09-28 13:00:00,26.96,26.96,26.95,26.95,2200.0,18.7645,18.7645,18.7575,18.7575,2200.0
2009-09-28 13:05:00,26.96,26.99,26.95,26.98,9900.0,18.7645,18.7854,18.7575,18.7784,9900.0
2009-09-28 13:10:00,26.98,26.98,26.96,26.97,3000.0,18.7784,18.7784,18.7645,18.7715,3000.0
2009-09-28 13:15:00,26.97,27.0,26.96,26.99,6800.0,18.7715,18.7923,18.7645,18.7854,6800.0
2009-09-28 13:20:00,26.99,27.01,26.97,27.01,11600.0,18.7854,18.7993,18.7715,18.7993,11600.0
2009-09-28 13:25:00,27.01,27.01,27.0,27.01,1300.0,18.7993,18.7993,18.7923,18.7993,1300.0
2009-09-28 13:30:00,27.01,27.01,26.98,26.99,10200.0,18.7993,18.7993,18.7784,18.7854,10200.0
2009-09-28 13:35:00,26.99,26.99,26.94,26.94,20000.0,18.7854,18.7854,18.7506,18.7506,20000.0
2009-09-28 13:40:00,26.94,26.95,26.91,26.95,31000.0,18.7506,18.7575,18.7297,18.7575,31000.0
2009-09-28 13:45:00,26.95,26.95,26.92,26.93,19700.0,18.7575,18.7575,18.7367,18.7436,19700.0
2009-09-28 13:50:00,26.93,26.93,26.9,26.9,17000.0,18.7436,18.7436,18.7227,18.7227,17000.0
2009-09-28 13:55:00,26.89,26.9,26.86,26.87,19200.0,18.7158,18.7227,18.6949,18.7019,19200.0
2009-09-28 14:00:00,26.87,26.88,26.86,26.87,22300.0,18.7019,18.7088,18.6949,18.7019,22300.0
2009-09-28 14:05:00,26.87,26.88,26.83,26.83,18400.0,18.7019,18.7088,18.674,18.674,18400.0
2009-09-28 14:10:00,26.83,26.86,26.83,26.86,8600.0,18.674,18.6949,18.674,18.6949,8600.0
2009-09-28 14:15:00,26.85,26.92,26.85,26.91,11400.0,18.6879,18.7367,18.6879,18.7297,11400.0
2009-09-28 14:20:00,26.9,26.92,26.88,26.92,15200.0,18.7227,18.7367,18.7088,18.7367,15200.0
2009-09-28 14:25:00,26.9,26.93,26.9,26.92,7300.0,18.7227,18.7436,18.7227,18.7367,7300.0
2009-09-28 14:30:00,26.92,26.94,26.92,26.94,13500.0,18.7367,18.7506,18.7367,18.7506,13500.0
2009-09-28 14:35:00,26.93,26.94,26.91,26.92,10800.0,18.7436,18.7506,18.7297,18.7367,10800.0
2009-09-28 14:40:00,26.92,26.92,26.9,26.91,3500.0,18.7367,18.7367,18.7227,18.7297,3500.0
2009-09-28 14:45:00,26.91,26.93,26.91,26.92,7300.0,18.7297,18.7436,18.7297,18.7367,7300.0
2009-09-28 14:50:00,26.93,26.93,26.91,26.92,1700.0,18.7436,18.7436,18.7297,18.7367,1700.0
2009-09-28 14:55:00,26.91,26.93,26.91,26.91,6700.0,18.7297,18.7436,18.7297,18.7297,6700.0
2009-09-28 15:00:00,26.9,26.91,26.89,26.9,8000.0,18.7227,18.7297,18.7158,18.7227,8000.0
2009-09-28 15:05:00,26.9,26.91,26.89,26.91,2800.0,18.7227,18.7297,18.7158,18.7297,2800.0
2009-09-28 15:10:00,26.91,26.93,26.9,26.9,11400.0,18.7297,18.7436,18.7227,18.7227,11400.0
2009-09-28 15:15:00,26.91,26.93,26.9,26.92,13500.0,18.7297,18.7436,18.7227,18.7367,13500.0
2009-09-28 15:20:00,26.92,26.96,26.92,26.94,11200.0,18.7367,18.7645,18.7367,18.7506,11200.0
2009-09-28 15:25:00,26.95,26.95,26.93,26.93,16600.0,18.7575,18.7575,18.7436,18.7436,16600.0
2009-09-28 15:30:00,26.93,26.93,26.89,26.91,33300.0,18.7436,18.7436,18.7158,18.7297,33300.0
2009-09-28 15:35:00,26.91,26.92,26.9,26.9,12300.0,18.7297,18.7367,18.7227,18.7227,12300.0
2009-09-28 15:40:00,26.9,26.93,26.89,26.93,22200.0,18.7227,18.7436,18.7158,18.7436,22200.0
2009-09-28 15:45:00,26.93,26.94,26.91,26.93,37100.0,18.7436,18.7506,18.7297,18.7436,37100.0
2009-09-28 15:50:00,26.94,26.96,26.93,26.96,19600.0,18.7506,18.7645,18.7436,18.7645,19600.0
2009-09-28 15:55:00,26.96,26.97,26.9,26.92,166900.0,18.7645,18.7715,18.7227,18.7367,166900.0
2009-09-29 09:30:00,26.89,26.9,26.79,26.9,15100.0,18.8487,18.8557,18.7786,18.8557,15100.0
2009-09-29 09:35:00,26.9,26.9,26.81,26.81,10100.0,18.8557,18.8557,18.7926,18.7926,10100.0
2009-09-29 09:40:00,26.8,26.86,26.79,26.8,11100.0,18.7856,18.8277,18.7786,18.7856,11100.0
2009-09-29 09:45:00,26.8,26.82,26.78,26.78,7500.0,18.7856,18.7997,18.7716,18.7716,7500.0
2009-09-29 09:50:00,26.78,26.86,26.78,26.86,8300.0,18.7716,18.8277,18.7716,18.8277,8300.0
2009-09-29 09:55:00,26.86,26.95,26.85,26.92,9600.0,18.8277,18.8908,18.8207,18.8698,9600.0
2009-09-29 10:00:00,26.89,26.89,26.62,26.69,21800.0,18.8487,18.8487,18.6595,18.7085,21800.0
2009-09-29 10:05:00,26.7,26.79,26.68,26.79,9400.0,18.7155,18.7786,18.7015,18.7786,9400.0
2009-09-29 10:10:00,26.78,26.85,26.77,26.82,8400.0,18.7716,18.8207,18.7646,18.7997,8400.0
2009-09-29 10:15:00,26.81,26.84,26.78,26.78,9500.0,18.7926,18.8137,18.7716,18.7716,9500.0
2009-09-29 10:20:00,26.77,26.78,26.69,26.7,21200.0,18.7646,18.7716,18.7085,18.7155,21200.0
2009-09-29 10:25:00,26.69,26.74,26.68,26.74,8000.0,18.7085,18.7436,18.7015,18.7436,8000.0
2009-09-29 10:30:00,26.73,26.73,26.68,26.69,7700.0,18.7366,18.7366,18.7015,18.7085,7700.0
2009-09-29 10:35:00,26.69,26.75,26.68,26.7,63900.0,18.7085,18.7506,18.7015,18.7155,63900.0
2009-09-29 10:40:00,26.71,26.76,26.67,26.67,20500.0,18.7226,18.7576,18.6945,18.6945,20500.0
2009-09-29 10:45:00,26.66,26.68,26.65,26.67,7500.0,18.6875,18.7015,18.6805,18.6945,7500.0
2009-09-29 10:50:00,26.68,26.7,26.67,26.67,22500.0,18.7015,18.7155,18.6945,18.6945,22500.0
2009-09-29 10:55:00,26.68,26.69,26.61,26.61,18500.0,18.7015,18.7085,18.6525,18.6525,18500.0
2009-09-29 11:00:00,26.61,26.61,26.58,26.61,14500.0,18.6525,18.6525,18.6314,18.6525,14500.0
2009-09-29 11:05:00,26.62,26.62,26.61,26.62,1500.0,18.6595,18.6595,18.6525,18.6595,1500.0
2009-09-29 11:10:00,26.63,26.65,26.61,26.63,7900.0,18.6665,18.6805,18.6525,18.6665,7900.0
2009-09-29 11:15:00,26.63,26.65,26.63,26.63,3300.0,18.6665,18.6805,18.6665,18.6665,3300.0
2009-09-29 11:20:00,26.64,26.64,26.62,26.63,2900.0,18.6735,18.6735,18.6595,18.6665,2900.0
2009-09-29 11:25:00,26.63,26.63,26.62,26.63,5900.0,18.6665,18.6665,18.6595,18.6665,5900.0
2009-09-29 11:30:00,26.64,26.64,26.63,26.64,5600.0,18.6735,18.6735,18.6665,18.6735,5600.0
2009-09-29 11:35:00,26.65,26.66,26.65,26.65,2100.0,18.6805,18.6875,18.6805,18.6805,2100.0
2009-09-29 11:40:00,26.64,26.65,26.62,26.62,12600.0,18.6735,18.6805,18.6595,18.6595,12600.0
2009-09-29 11:45:00,26.62,26.63,26.56,26.59,14500.0,18.6595,18.6665,18.6174,18.6384,14500.0
2009-09-29 11:50:00,26.58,26.61,26.57,26.61,5800.0,18.6314,18.6525,18.6244,18.6525,5800.0
2009-09-29 11:55:00,26.61,26.64,26.61,26.64,8700.0,18.6525,18.6735,18.6525,18.6735,8700.0
2009-09-29 12:00:00,26.64,26.67,26.64,26.66,8700.0,18.6735,18.6945,18.6735,18.6875,8700.0
2009-09-29 12:05:00,26.67,26.72,26.67,26.71,15400.0,18.6945,18.7296,18.6945,18.7226,15400.0
2009-09-29 12:10:00,26.71,26.72,26.69,26.7,27500.0,18.7226,18.7296,18.7085,18.7155,27500.0
2009-09-29 12:15:00,26.7,26.7,26.69,26.7,16500.0,18.7155,18.7155,18.7085,18.7155,16500.0
2009-09-29 12:20:00,26.7,26.7,26.67,26.67,10800.0,18.7155,18.7155,18.6945,18.6945,10800.0
2009-09-29 12:25:00,26.67,26.7,26.67,26.67,11200.0,18.6945,18.7155,18.6945,18.6945,11200.0
2009-09-29 12:30:00,26.68,26.7,26.67,26.7,12100.0,18.7015,18.7155,18.6945,18.7155,12100.0
2009-09-29 12:35:00,26.69,26.7,26.69,26.7,5400.0,18.7085,18.7155,18.7085,18.7155,5400.0
2009-09-29 12:40:00,26.69,26.7,26.68,26.68,8700.0,18.7085,18.7155,18.7015,18.7015,8700.0
2009-09-29 12:45:00,26.69,26.7,26.67,26.7,9100.0,18.7085,18.7155,18.6945,18.7155,9100.0
2009-09-29 12:50:00,26.7,26.75,26.7,26.75,5000.0,18.7155,18.7506,18.7155,18.7506,5000.0
2009-09-29 12:55:00,26.75,26.75,26.74,26.75,2200.0,18.7506,18.7506,18.7436,18.7506,2200.0
2009-09-29 13:00:00,26.75,26.79,26.75,26.78,9100.0,18.7506,18.7786,18.7506,18.7716,9100.0
2009-09-29 13:05:00,26.79,26.8,26.78,26.78,6400.0,18.7786,18.7856,18.7716,18.7716,6400.0
2009-09-29 13:10:00,26.79,26.8,26.78,26.79,3500.0,18.7786,18.7856,18.7716,18.7786,3500.0
2009-09-29 13:15:00,26.78,26.79,26.77,26.79,13500.0,18.7716,18.7786,18.7646,18.7786,13500.0
2009-09-29 13:20:00,26.78,26.8,26.78,26.79,2900.0,18.7716,18.7856,18.7716,18.7786,2900.0
2009-09-29 13:25:00,26.79,26.8,26.76,26.76,9200.0,18.7786,18.7856,18.7576,18.7576,9200.0
2009-09-29 13:30:00,26.77,26.77,26.77,26.77,2300.0,18.7646,18.7646,18.7646,18.7646,2300.0
2009-09-29 13:35:00,26.77,26.77,26.75,26.76,27900.0,18.7646,18.7646,18.7506,18.7576,27900.0
2009-09-29 13:40:00,26.76,26.77,26.76,26.77,4500.0,18.7576,18.7646,18.7576,18.7646,4500.0
2009-09-29 13:45:00,26.77,26.77,26.75,26.75,13600.0,18.7646,18.7646,18.7506,18.7506,13600.0
2009-09-29 13:50:00,26.76,26.77,26.76,26.77,14300.0,18.7576,18.7646,18.7576,18.7646,14300.0
2009-09-29 13:55:00,26.76,26.78,26.76,26.77,9200.0,18.7576,18.7716,18.7576,18.7646,9200.0
2009-09-29 14:00:00,26.77,26.77,26.75,26.76,8000.0,18.7646,18.7646,18.7506,18.7576,8000.0
2009-09-29 14:05:00,26.75,26.76,26.75,26.76,4000.0,18.7506,18.7576,18.7506,18.7576,4000.0
2009-09-29 14:10:00,26.75,26.79,26.75,26.79,17700.0,18.7506,18.7786,18.7506,18.7786,17700.0
2009-09-29 14:15:00,26.79,26.8,26.78,26.8,30100.0,18.7786,18.7856,18.7716,18.7856,30100.0
2009-09-29 14:20:00,26.81,26.81,26.79,26.8,8700.0,18.7926,18.7926,18.7786,18.7856,8700.0
2009-09-29 14:25:00,26.8,26.82,26.8,26.82,6200.0,18.7856,18.7997,18.7856,18.7997,6200.0
2009-09-29 14:30:00,26.82,26.82,26.79,26.79,13900.0,18.7997,18.7997,18.7786,18.7786,13900.0
2009-09-29 14:35:00,26.79,26.81,26.78,26.81,5200.0,18.7786,18.7926,18.7716,18.7926,5200.0
2009-09-29 14:40:00,26.8,26.81,26.79,26.79,4000.0,18.7856,18.7926,18.7786,18.7786,4000.0
2009-09-29 14:45:00,26.8,26.81,26.79,26.79,5200.0,18.7856,18.7926,18.7786,18.7786,5200.0
2009-09-29 14:50:00,26.79,26.8,26.77,26.77,9400.0,18.7786,18.7856,18.7646,18.7646,9400.0
2009-09-29 14:55:00,26.78,26.79,26.77,26.79,18700.0,18.7716,18.7786,18.7646,18.7786,18700.0
2009-09-29 15:00:00,26.8,26.8,26.76,26.76,29800.0,18.7856,18.7856,18.7576,18.7576,29800.0
2009-09-29 15:05:00,26.76,26.76,26.73,26.76,55900.0,18.7576,18.7576,18.7366,18.7576,55900.0
2009-09-29 15:10:00,26.76,26.77,26.76,26.77,12300.0,18.7576,18.7646,18.7576,18.7646,12300.0
2009-09-29 15:15:00,26.77,26.78,26.77,26.77,2600.0,18.7646,18.7716,18.7646,18.7646,2600.0
2009-09-29 15:20:00,26.77,26.81,26.77,26.8,11500.0,18.7646,18.7926,18.7646,18.7856,11500.0
2009-09-29 15:25:00,26.8,26.8,26.73,26.73,30700.0,18.7856,18.7856,18.7366,18.7366,30700.0
2009-09-29 15:30:00,26.73,26.74,26.69,26.7,36200.0,18.7366,18.7436,18.7085,18.7155,36200.0
2009-09-29 15:35:00,26.71,26.73,26.7,26.71,58800.0,18.7226,18.7366,18.7155,18.7226,58800.0
2009-09-29 15:40:00,26.71,26.74,26.7,26.74,14900.0,18.7226,18.7436,18.7155,18.7436,14900.0
2009-09-29 15:45:00,26.74,26.75,26.71,26.73,28100.0,18.7436,18.7506,18.7226,18.7366,28100.0
2009-09-29 15:50:00,26.72,26.72,26.68,26.7,39800.0,18.7296,18.7296,18.7015,18.7155,39800.0
2009-09-29 15:55:00,26.7,26.74,26.69,26.71,89000.0,18.7155,18.7436,18.7085,18.7226,89000.0
2009-09-30 09:30:00,26.75,26.81,26.61,26.77,17700.0,18.7506,18.7926,18.6525,18.7646,17700.0
2009-09-30 09:35:00,26.74,26.74,26.61,26.68,8300.0,18.7436,18.7436,18.6525,18.7015,8300.0
2009-09-30 09:40:00,26.67,26.68,26.42,26.45,28200.0,18.6945,18.7015,18.5193,18.5403,28200.0
2009-09-30 09:45:00,26.45,26.45,26.33,26.37,20400.0,18.5403,18.5403,18.4562,18.4842,20400.0
2009-09-30 09:50:00,26.36,26.44,26.35,26.44,11000.0,18.4772,18.5333,18.4702,18.5333,11000.0
2009-09-30 09:55:00,26.43,26.43,26.27,26.32,16200.0,18.5263,18.5263,18.4141,18.4492,16200.0
2009-09-30 10:00:00,26.32,26.39,26.31,26.36,18100.0,18.4492,18.4982,18.4422,18.4772,18100.0
2009-09-30 10:05:00,26.36,26.36,26.3,26.31,18000.0,18.4772,18.4772,18.4352,18.4422,18000.0
2009-09-30 10:10:00,26.32,26.41,26.31,26.41,17700.0,18.4492,18.5123,18.4422,18.5123,17700.0
2009-09-30 10:15:00,26.42,26.42,26.38,26.4,4500.0,18.5193,18.5193,18.4912,18.5053,4500.0
2009-09-30 10:20:00,26.39,26.41,26.35,26.35,12500.0,18.4982,18.5123,18.4702,18.4702,12500.0
2009-09-30 10:25:00,26.34,26.37,26.31,26.37,22200.0,18.4632,18.4842,18.4422,18.4842,22200.0
2009-09-30 10:30:00,26.36,26.38,26.31,26.33,27400.0,18.4772,18.4912,18.4422,18.4562,27400.0
2009-09-30 10:35:00,26.34,26.35,26.31,26.32,4900.0,18.4632,18.4702,18.4422,18.4492,4900.0
2009-09-30 10:40:00,26.32,26.33,26.28,26.31,8800.0,18.4492,18.4562,18.4211,18.4422,8800.0
2009-09-30 10:45:00,26.3,26.31,26.24,26.25,7100.0,18.4352,18.4422,18.3931,18.4001,7100.0
2009-09-30 10:50:00,26.25,26.3,26.25,26.29,21000.0,18.4001,18.4352,18.4001,18.4281,21000.0
2009-09-30 10:55:00,26.28,26.29,26.25,26.28,7400.0,18.4211,18.4281,18.4001,18.4211,7400.0
2009-09-30 11:00:00,26.29,26.31,26.26,26.3,18300.0,18.4281,18.4422,18.4071,18.4352,18300.0
2009-09-30 11:05:00,26.3,26.31,26.27,26.27,17400.0,18.4352,18.4422,18.4141,18.4141,17400.0
2009-09-30 11:10:00,26.28,26.28,26.25,26.25,9300.0,18.4211,18.4211,18.4001,18.4001,9300.0
2009-09-30 11:15:00,26.25,26.31,26.25,26.29,26800.0,18.4001,18.4422,18.4001,18.4281,26800.0
2009-09-30 11:20:00,26.29,26.3,26.24,26.27,24800.0,18.4281,18.4352,18.3931,18.4141,24800.0
2009-09-30 11:25:00,26.27,26.3,26.27,26.28,9300.0,18.4141,18.4352,18.4141,18.4211,9300.0
2009-09-30 11:30:00,26.28,26.29,26.26,26.27,15200.0,18.4211,18.4281,18.4071,18.4141,15200.0
2009-09-30 11:35:00,26.27,26.28,26.23,26.23,6500.0,18.4141,18.4211,18.3861,18.3861,6500.0
2009-09-30 11:40:00,26.24,26.24,26.2,26.22,9700.0,18.3931,18.3931,18.3651,18.3791,9700.0
2009-09-30 11:45:00,26.23,26.24,26.23,26.24,3700.0,18.3861,18.3931,18.3861,18.3931,3700.0
2009-09-30 11:50:00,26.24,26.25,26.23,26.24,9800.0,18.3931,18.4001,18.3861,18.3931,9800.0
2009-09-30 11:55:00,26.24,26.3,26.24,26.26,35900.0,18.3931,18.4352,18.3931,18.4071,35900.0
2009-09-30 12:00:00,26.26,26.27,26.25,26.25,9700.0,18.4071,18.4141,18.4001,18.4001,9700.0
2009-09-30 12:05:00,26.26,26.26,26.25,26.26,4900.0,18.4071,18.4071,18.4001,18.4071,4900.0
2009-09-30 12:10:00,26.26,26.28,26.26,26.27,7600.0,18.4071,18.4211,18.4071,18.4141,7600.0
2009-09-30 12:15:00,26.27,26.31,26.27,26.3,38600.0,18.4141,18.4422,18.4141,18.4352,38600.0
2009-09-30 12:20:00,26.3,26.32,26.3,26.31,9400.0,18.4352,18.4492,18.4352,18.4422,9400.0
2009-09-30 12:25:00,26.32,26.37,26.32,26.37,6900.0,18.4492,18.4842,18.4492,18.4842,6900.0
2009-09-30 12:30:00,26.37,26.42,26.37,26.42,8700.0,18.4842,18.5193,18.4842,18.5193,8700.0
2009-09-30 12:35:00,26.43,26.43,26.41,26.43,6900.0,18.5263,18.5263,18.5123,18.5263,6900.0
2009-09-30 12:40:00,26.42,26.45,26.42,26.43,10400.0,18.5193,18.5403,18.5193,18.5263,10400.0
2009-09-30 12:45:00,26.43,26.49,26.43,26.49,16500.0,18.5263,18.5683,18.5263,18.5683,16500.0
2009-09-30 12:50:00,26.49,26.53,26.48,26.51,20500.0,18.5683,18.5964,18.5613,18.5824,20500.0
2009-09-30 12:55:00,26.5,26.56,26.5,26.55,18400.0,18.5753,18.6174,18.5753,18.6104,18400.0
2009-09-30 13:00:00,26.55,26.63,26.54,26.62,22200.0,18.6104,18.6665,18.6034,18.6595,22200.0
2009-09-30 13:05:00,26.61,26.66,26.6,26.6,18100.0,18.6525,18.6875,18.6454,18.6454,18100.0
2009-09-30 13:10:00,26.6,26.61,26.56,26.58,33600.0,18.6454,18.6525,18.6174,18.6314,33600.0
2009-09-30 13:15:00,26.56,26.56,26.54,26.54,16600.0,18.6174,18.6174,18.6034,18.6034,16600.0
2009-09-30 13:20:00,26.55,26.59,26.54,26.58,12900.0,18.6104,18.6384,18.6034,18.6314,12900.0
2009-09-30 13:25:00,26.58,26.59,26.57,26.58,4800.0,18.6314,18.6384,18.6244,18.6314,4800.0
2009-09-30 13:30:00,26.58,26.59,26.57,26.59,5300.0,18.6314,18.6384,18.6244,18.6384,5300.0
2009-09-30 13:35:00,26.58,26.6,26.51,26.51,26200.0,18.6314,18.6454,18.5824,18.5824,26200.0
2009-09-30 13:40:00,26.52,26.52,26.47,26.49,13800.0,18.5894,18.5894,18.5543,18.5683,13800.0
2009-09-30 13:45:00,26.48,26.5,26.48,26.49,9000.0,18.5613,18.5753,18.5613,18.5683,9000.0
2009-09-30 13:50:00,26.5,26.54,26.49,26.52,34600.0,18.5753,18.6034,18.5683,18.5894,34600.0
2009-09-30 13:55:00,26.52,26.52,26.48,26.51,11400.0,18.5894,18.5894,18.5613,18.5824,11400.0
2009-09-30 14:00:00,26.49,26.52,26.45,26.52,15700.0,18.5683,18.5894,18.5403,18.5894,15700.0
2009-09-30 14:05:00,26.52,26.55,26.52,26.54,6100.0,18.5894,18.6104,18.5894,18.6034,6100.0
2009-09-30 14:10:00,26.53,26.55,26.53,26.54,5300.0,18.5964,18.6104,18.5964,18.6034,5300.0
2009-09-30 14:15:00,26.55,26.57,26.54,26.57,4600.0,18.6104,18.6244,18.6034,18.6244,4600.0
2009-09-30 14:20:00,26.57,26.57,26.55,26.56,15700.0,18.6244,18.6244,18.6104,18.6174,15700.0
2009-09-30 14:25:00,26.56,26.56,26.55,26.56,3400.0,18.6174,18.6174,18.6104,18.6174,3400.0
2009-09-30 14:30:00,26.56,26.56,26.51,26.53,27900.0,18.6174,18.6174,18.5824,18.5964,27900.0
2009-09-30 14:35:00,26.52,26.56,26.52,26.52,18900.0,18.5894,18.6174,18.5894,18.5894,18900.0
2009-09-30 14:40:00,26.53,26.6,26.52,26.59,15400.0,18.5964,18.6454,18.5894,18.6384,15400.0
2009-09-30 14:45:00,26.58,26.61,26.58,26.58,11700.0,18.6314,18.6525,18.6314,18.6314,11700.0
2009-09-30 14:50:00,26.57,26.58,26.54,26.54,9100.0,18.6244,18.6314,18.6034,18.6034,9100.0
2009-09-30 14:55:00,26.54,26.56,26.53,26.53,16800.0,18.6034,18.6174,18.5964,18.5964,16800.0
2009-09-30 15:00:00,26.53,26.54,26.46,26.48,26800.0,18.5964,18.6034,18.5473,18.5613,26800.0
2009-09-30 15:05:00,26.48,26.48,26.42,26.45,22100.0,18.5613,18.5613,18.5193,18.5403,22100.0
2009-09-30 15:10:00,26.44,26.46,26.4,26.41,18400.0,18.5333,18.5473,18.5053,18.5123,18400.0
2009-09-30 15:15:00,26.41,26.43,26.38,26.42,28400.0,18.5123,18.5263,18.4912,18.5193,28400.0
2009-09-30 15:20:00,26.42,26.44,26.4,26.41,12800.0,18.5193,18.5333,18.5053,18.5123,12800.0
2009-09-30 15:25:00,26.4,26.45,26.39,26.41,45800.0,18.5053,18.5403,18.4982,18.5123,45800.0
2009-09-30 15:30:00,26.4,26.53,26.4,26.53,63900.0,18.5053,18.5964,18.5053,18.5964,63900.0
2009-09-30 15:35:00,26.52,26.52,26.47,26.51,34300.0,18.5894,18.5894,18.5543,18.5824,34300.0
2009-09-30 15:40:00,26.51,26.57,26.5,26.56,142900.0,18.5824,18.6244,18.5753,18.6174,142900.0
2009-09-30 15:45:00,26.56,26.59,26.5,26.59,79900.0,18.6174,18.6384,18.5753,18.6384,79900.0
2009-09-30 15:50:00,26.59,26.64,26.57,26.58,74700.0,18.6384,18.6735,18.6244,18.6314,74700.0
2009-09-30 15:55:00,26.59,26.62,26.51,26.52,216800.0,18.6384,18.6595,18.5824,18.5894,216800.0
2009-10-01 09:30:00,26.54,26.54,26.4,26.47,20300.0,18.6034,18.6034,18.5053,18.5543,20300.0
2009-10-01 09:35:00,26.47,26.47,26.25,26.34,13400.0,18.5543,18.5543,18.4001,18.4632,13400.0
2009-10-01 09:40:00,26.34,26.34,26.19,26.26,21700.0,18.4632,18.4632,18.3581,18.4071,21700.0
2009-10-01 09:45:00,26.26,26.26,26.17,26.21,23500.0,18.4071,18.4071,18.344,18.3721,23500.0
2009-10-01 09:50:00,26.2,26.22,26.13,26.16,28000.0,18.3651,18.3791,18.316,18.337,28000.0
2009-10-01 09:55:00,26.17,26.3,26.17,26.29,27800.0,18.344,18.4352,18.344,18.4281,27800.0
2009-10-01 10:00:00,26.29,26.32,26.01,26.16,68000.0,18.4281,18.4492,18.2319,18.337,68000.0
2009-10-01 10:05:00,26.15,26.16,26.03,26.03,31300.0,18.33,18.337,18.2459,18.2459,31300.0
2009-10-01 10:10:00,26.04,26.11,26.02,26.09,19400.0,18.2529,18.302,18.2389,18.288,19400.0
2009-10-01 10:15:00,26.09,26.1,26.06,26.09,9000.0,18.288,18.295,18.2669,18.288,9000.0
2009-10-01 10:20:00,26.1,26.13,26.08,26.12,17600.0,18.295,18.316,18.2809,18.309,17600.0
2009-10-01 10:25:00,26.12,26.13,26.03,26.03,15000.0,18.309,18.316,18.2459,18.2459,15000.0
2009-10-01 10:30:00,26.03,26.03,25.98,25.99,37700.0,18.2459,18.2459,18.2109,18.2179,37700.0
2009-10-01 10:35:00,25.99,26.02,25.95,25.96,53600.0,18.2179,18.2389,18.1898,18.1968,53600.0
2009-10-01 10:40:00,25.96,26.01,25.95,26.0,57300.0,18.1968,18.2319,18.1898,18.2249,57300.0
2009-10-01 10:45:00,26.0,26.01,25.93,26.0,80800.0,18.2249,18.2319,18.1758,18.2249,80800.0
2009-10-01 10:50:00,26.0,26.01,25.99,26.0,59000.0,18.2249,18.2319,18.2179,18.2249,59000.0
2009-10-01 10:55:00,26.0,26.02,25.93,25.97,38600.0,18.2249,18.2389,18.1758,18.2038,38600.0
2009-10-01 11:00:00,25.98,25.98,25.85,25.89,52300.0,18.2109,18.2109,18.1197,18.1478,52300.0
2009-10-01 11:05:00,25.89,25.9,25.77,25.77,30900.0,18.1478,18.1548,18.0637,18.0637,30900.0
2009-10-01 11:10:00,25.79,25.85,25.78,25.84,20000.0,18.0777,18.1197,18.0707,18.1127,20000.0
2009-10-01 11:15:00,25.85,25.85,25.78,25.78,21700.0,18.1197,18.1197,18.0707,18.0707,21700.0
2009-10-01 11:20:00,25.78,25.8,25.76,25.78,22900.0,18.0707,18.0847,18.0566,18.0707,22900.0
2009-10-01 11:25:00,25.78,25.81,25.71,25.74,19600.0,18.0707,18.0917,18.0216,18.0426,19600.0
2009-10-01 11:30:00,25.75,25.76,25.72,25.72,15100.0,18.0496,18.0566,18.0286,18.0286,15100.0
2009-10-01 11:35:00,25.73,25.75,25.66,25.67,20000.0,18.0356,18.0496,17.9865,17.9936,20000.0
2009-10-01 11:40:00,25.68,25.72,25.67,25.7,13100.0,18.0006,18.0286,17.9936,18.0146,13100.0
2009-10-01 11:45:00,25.7,25.72,25.68,25.69,13900.0,18.0146,18.0286,18.0006,18.0076,13900.0
2009-10-01 11:50:00,25.69,25.78,25.69,25.76,31600.0,18.0076,18.0707,18.0076,18.0566,31600.0
2009-10-01 11:55:00,25.76,25.8,25.75,25.79,24300.0,18.0566,18.0847,18.0496,18.0777,24300.0
2009-10-01 12:00:00,25.8,25.81,25.79,25.8,13500.0,18.0847,18.0917,18.0777,18.0847,13500.0
2009-10-01 12:05:00,25.81,25.85,25.8,25.85,28900.0,18.0917,18.1197,18.0847,18.1197,28900.0
2009-10-01 12:10:00,25.85,25.97,25.85,25.93,96800.0,18.1197,18.2038,18.1197,18.1758,96800.0
2009-10-01 12:15:00,25.93,25.94,25.91,25.91,12700.0,18.1758,18.1828,18.1618,18.1618,12700.0
2009-10-01 12:20:00,25.91,25.93,25.91,25.91,18800.0,18.1618,18.1758,18.1618,18.1618,18800.0
2009-10-01 12:25:00,25.92,25.92,25.89,25.9,13200.0,18.1688,18.1688,18.1478,18.1548,13200.0
2009-10-01 12:30:00,25.9,25.92,25.89,25.92,22000.0,18.1548,18.1688,18.1478,18.1688,22000.0
2009-10-01 12:35:00,25.92,25.93,25.89,25.91,17900.0,18.1688,18.1758,18.1478,18.1618,17900.0
2009-10-01 12:40:00,25.91,25.92,25.9,25.91,42300.0,18.1618,18.1688,18.1548,18.1618,42300.0
2009-10-01 12:45:00,25.9,25.9,25.87,25.89,27400.0,18.1548,18.1548,18.1337,18.1478,27400.0
2009-10-01 12:50:00,25.89,25.91,25.88,25.91,7100.0,18.1478,18.1618,18.1408,18.1618,7100.0
2009-10-01 12:55:00,25.9,25.92,25.89,25.9,38700.0,18.1548,18.1688,18.1478,18.1548,38700.0
2009-10-01 13:00:00,25.9,25.94,25.86,25.87,48500.0,18.1548,18.1828,18.1267,18.1337,48500.0
2009-10-01 13:05:00,25.87,25.95,25.86,25.9,31800.0,18.1337,18.1898,18.1267,18.1548,31800.0
2009-10-01 13:10:00,25.9,25.92,25.86,25.9,14300.0,18.1548,18.1688,18.1267,18.1548,14300.0
2009-10-01 13:15:00,25.91,25.92,25.89,25.89,12400.0,18.1618,18.1688,18.1478,18.1478,12400.0
2009-10-01 13:20:00,25.89,25.92,25.87,25.9,31500.0,18.1478,18.1688,18.1337,18.1548,31500.0
2009-10-01 13:25:00,25.89,25.93,25.88,25.93,17800.0,18.1478,18.1758,18.1408,18.1758,17800.0
2009-10-01 13:30:00,25.93,25.94,25.9,25.92,29600.0,18.1758,18.1828,18.1548,18.1688,29600.0
2009-10-01 13:35:00,25.92,25.97,25.91,25.97,24600.0,18.1688,18.2038,18.1618,18.2038,24600.0
2009-10-01 13:40:00,25.98,26.05,25.97,26.02,28000.0,18.2109,18.2599,18.2038,18.2389,28000.0
2009-10-01 13:45:00,26.02,26.04,26.01,26.04,20600.0,18.2389,18.2529,18.2319,18.2529,20600.0
2009-10-01 13:50:00,26.04,26.05,26.01,26.02,20000.0,18.2529,18.2599,18.2319,18.2389,20000.0
2009-10-01 13:55:00,26.02,26.02,25.97,25.99,17500.0,18.2389,18.2389,18.2038,18.2179,17500.0
2009-10-01 14:00:00,25.99,26.0,25.97,25.99,14400.0,18.2179,18.2249,18.2038,18.2179,14400.0
2009-10-01 14:05:00,25.98,26.01,25.96,26.0,34300.0,18.2109,18.2319,18.1968,18.2249,34300.0
2009-10-01 14:10:00,26.01,26.02,25.99,26.01,31300.0,18.2319,18.2389,18.2179,18.2319,31300.0
2009-10-01 14:15:00,26.01,26.01,25.97,25.97,41600.0,18.2319,18.2319,18.2038,18.2038,41600.0
2009-10-01 14:20:00,25.98,26.01,25.97,25.99,8500.0,18.2109,18.2319,18.2038,18.2179,8500.0
2009-10-01 14:25:00,25.99,26.01,25.97,26.0,26600.0,18.2179,18.2319,18.2038,18.2249,26600.0
2009-10-01 14:30:00,26.0,26.0,25.93,25.95,23100.0,18.2249,18.2249,18.1758,18.1898,23100.0
2009-10-01 14:35:00,25.95,25.98,25.95,25.97,12600.0,18.1898,18.2109,18.1898,18.2038,12600.0
2009-10-01 14:40:00,25.96,25.97,25.91,25.96,29900.0,18.1968,18.2038,18.1618,18.1968,29900.0
2009-10-01 14:45:00,25.95,25.99,25.95,25.99,9000.0,18.1898,18.2179,18.1898,18.2179,9000.0
2009-10-01 14:50:00,25.99,26.02,25.98,26.0,23000.0,18.2179,18.2389,18.2109,18.2249,23000.0
2009-10-01 14:55:00,26.0,26.02,25.98,25.98,38700.0,18.2249,18.2389,18.2109,18.2109,38700.0
2009-10-01 15:00:00,25.97,25.98,25.93,25.95,20000.0,18.2038,18.2109,18.1758,18.1898,20000.0
2009-10-01 15:05:00,25.96,25.98,25.92,25.95,21900.0,18.1968,18.2109,18.1688,18.1898,21900.0
2009-10-01 15:10:00,25.95,25.97,25.93,25.96,31100.0,18.1898,18.2038,18.1758,18.1968,31100.0
2009-10-01 15:15:00,25.97,25.99,25.96,25.99,10300.0,18.2038,18.2179,18.1968,18.2179,10300.0
2009-10-01 15:20:00,25.98,26.0,25.96,25.99,40200.0,18.2109,18.2249,18.1968,18.2179,40200.0
2009-10-01 15:25:00,25.99,26.0,25.96,25.99,37100.0,18.2179,18.2249,18.1968,18.2179,37100.0
2009-10-01 15:30:00,25.99,26.01,25.96,25.97,41500.0,18.2179,18.2319,18.1968,18.2038,41500.0
2009-10-01 15:35:00,25.96,26.0,25.96,25.98,28800.0,18.1968,18.2249,18.1968,18.2109,28800.0
2009-10-01 15:40:00,25.98,26.01,25.93,25.94,46400.0,18.2109,18.2319,18.1758,18.1828,46400.0
2009-10-01 15:45:00,25.93,25.96,25.93,25.95,36500.0,18.1758,18.1968,18.1758,18.1898,36500.0
2009-10-01 15:50:00,25.94,25.94,25.85,25.86,67000.0,18.1828,18.1828,18.1197,18.1267,67000.0
2009-10-01 15:55:00,25.86,25.87,25.8,25.8,126800.0,18.1267,18.1337,18.0847,18.0847,126800.0
2009-10-02 09:30:00,25.59,25.8,25.44,25.8,36600.0,17.9375,18.0847,17.8323,18.0847,36600.0
2009-10-02 09:35:00,25.79,25.9,25.68,25.68,33400.0,18.0777,18.1548,18.0006,18.0006,33400.0
2009-10-02 09:40:00,25.69,25.77,25.64,25.73,21600.0,18.0076,18.0637,17.9725,18.0356,21600.0
2009-10-02 09:45:00,25.72,25.76,25.67,25.68,24300.0,18.0286,18.0566,17.9936,18.0006,24300.0
2009-10-02 09:50:00,25.68,25.77,25.66,25.66,39200.0,18.0006,18.0637,17.9865,17.9865,39200.0
2009-10-02 09:55:00,25.66,25.73,25.62,25.66,34900.0,17.9865,18.0356,17.9585,17.9865,34900.0
2009-10-02 10:00:00,25.66,25.78,25.6,25.78,31100.0,17.9865,18.0707,17.9445,18.0707,31100.0
2009-10-02 10:05:00,25.78,25.79,25.66,25.66,25200.0,18.0707,18.0777,17.9865,17.9865,25200.0
2009-10-02 10:10:00,25.67,25.72,25.67,25.68,22900.0,17.9936,18.0286,17.9936,18.0006,22900.0
2009-10-02 10:15:00,25.69,25.77,25.69,25.71,24100.0,18.0076,18.0637,18.0076,18.0216,24100.0
2009-10-02 10:20:00,25.7,25.81,25.7,25.8,20400.0,18.0146,18.0917,18.0146,18.0847,20400.0
2009-10-02 10:25:00,25.8,25.81,25.77,25.77,16300.0,18.0847,18.0917,18.0637,18.0637,16300.0
2009-10-02 10:30:00,25.77,25.77,25.72,25.76,24800.0,18.0637,18.0637,18.0286,18.0566,24800.0
2009-10-02 10:35:00,25.76,25.76,25.71,25.72,27200.0,18.0566,18.0566,18.0216,18.0286,27200.0
2009-10-02 10:40:00,25.72,25.73,25.66,25.69,15000.0,18.0286,18.0356,17.9865,18.0076,15000.0
2009-10-02 10:45:00,25.69,25.69,25.56,25.56,19800.0,18.0076,18.0076,17.9165,17.9165,19800.0
2009-10-02 10:50:00,25.57,25.67,25.57,25.63,24700.0,17.9235,17.9936,17.9235,17.9655,24700.0
2009-10-02 10:55:00,25.63,25.7,25.63,25.67,10800.0,17.9655,18.0146,17.9655,17.9936,10800.0
2009-10-02 11:00:00,25.67,25.69,25.66,25.68,21100.0,17.9936,18.0076,17.9865,18.0006,21100.0
2009-10-02 11:05:00,25.67,25.69,25.62,25.62,18700.0,17.9936,18.0076,17.9585,17.9585,18700.0
2009-10-02 11:10:00,25.61,25.64,25.59,25.63,9000.0,17.9515,17.9725,17.9375,17.9655,9000.0
2009-10-02 11:15:00,25.63,25.69,25.63,25.64,19000.0,17.9655,18.0076,17.9655,17.9725,19000.0
2009-10-02 11:20:00,25.65,25.73,25.65,25.71,11600.0,17.9795,18.0356,17.9795,18.0216,11600.0
2009-10-02 11:25:00,25.72,25.73,25.7,25.7,10300.0,18.0286,18.0356,18.0146,18.0146,10300.0
2009-10-02 11:30:00,25.71,25.79,25.71,25.72,24900.0,18.0216,18.0777,18.0216,18.0286,24900.0
2009-10-02 11:35:00,25.71,25.72,25.66,25.71,15800.0,18.0216,18.0286,17.9865,18.0216,15800.0
2009-10-02 11:40:00,25.7,25.71,25.66,25.71,17600.0,18.0146,18.0216,17.9865,18.0216,17600.0
2009-10-02 11:45:00,25.71,25.73,25.68,25.73,14400.0,18.0216,18.0356,18.0006,18.0356,14400.0
2009-10-02 11:50:00,25.74,25.76,25.74,25.75,3400.0,18.0426,18.0566,18.0426,18.0496,3400.0
2009-10-02 11:55:00,25.75,25.75,25.7,25.7,22000.0,18.0496,18.0496,18.0146,18.0146,22000.0
2009-10-02 12:00:00,25.71,25.79,25.71,25.79,12300.0,18.0216,18.0777,18.0216,18.0777,12300.0
2009-10-02 12:05:00,25.78,25.82,25.75,25.78,20300.0,18.0707,18.0987,18.0496,18.0707,20300.0
2009-10-02 12:10:00,25.79,25.82,25.78,25.79,18300.0,18.0777,18.0987,18.0707,18.0777,18300.0
2009-10-02 12:15:00,25.8,25.86,25.79,25.86,18200.0,18.0847,18.1267,18.0777,18.1267,18200.0
2009-10-02 12:20:00,25.86,25.86,25.83,25.84,9900.0,18.1267,18.1267,18.1057,18.1127,9900.0
2009-10-02 12:25:00,25.84,25.88,25.83,25.87,21300.0,18.1127,18.1408,18.1057,18.1337,21300.0
2009-10-02 12:30:00,25.87,25.9,25.86,25.88,13900.0,18.1337,18.1548,18.1267,18.1408,13900.0
2009-10-02 12:35:00,25.88,25.89,25.86,25.86,24200.0,18.1408,18.1478,18.1267,18.1267,24200.0
2009-10-02 12:40:00,25.86,25.89,25.82,25.82,29000.0,18.1267,18.1478,18.0987,18.0987,29000.0
2009-10-02 12:45:00,25.82,25.83,25.79,25.83,14000.0,18.0987,18.1057,18.0777,18.1057,14000.0
2009-10-02 12:50:00,25.83,25.84,25.82,25.83,14100.0,18.1057,18.1127,18.0987,18.1057,14100.0
2009-10-02 12:55:00,25.82,25.88,25.81,25.86,16500.0,18.0987,18.1408,18.0917,18.1267,16500.0
2009-10-02 13:00:00,25.87,25.9,25.86,25.88,21200.0,18.1337,18.1548,18.1267,18.1408,21200.0
2009-10-02 13:05:00,25.87,25.88,25.87,25.88,4200.0,18.1337,18.1408,18.1337,18.1408,4200.0
2009-10-02 13:10:00,25.88,25.91,25.87,25.88,34900.0,18.1408,18.1618,18.1337,18.1408,34900.0
2009-10-02 13:15:00,25.89,25.9,25.87,25.88,11200.0,18.1478,18.1548,18.1337,18.1408,11200.0
2009-10-02 13:20:00,25.88,25.88,25.86,25.86,10100.0,18.1408,18.1408,18.1267,18.1267,10100.0
2009-10-02 13:25:00,25.87,25.88,25.86,25.87,14300.0,18.1337,18.1408,18.1267,18.1337,14300.0
2009-10-02 13:30:00,25.87,25.88,25.8,25.83,37400.0,18.1337,18.1408,18.0847,18.1057,37400.0
2009-10-02 13:35:00,25.83,25.85,25.81,25.84,16200.0,18.1057,18.1197,18.0917,18.1127,16200.0
2009-10-02 13:40:00,25.84,25.85,25.82,25.83,21100.0,18.1127,18.1197,18.0987,18.1057,21100.0
2009-10-02 13:45:00,25.83,25.83,25.81,25.82,19700.0,18.1057,18.1057,18.0917,18.0987,19700.0
2009-10-02 13:50:00,25.81,25.83,25.75,25.78,37400.0,18.0917,18.1057,18.0496,18.0707,37400.0
2009-10-02 13:55:00,25.78,25.78,25.72,25.72,18200.0,18.0707,18.0707,18.0286,18.0286,18200.0
2009-10-02 14:00:00,25.72,25.74,25.7,25.74,15400.0,18.0286,18.0426,18.0146,18.0426,15400.0
2009-10-02 14:05:00,25.74,25.78,25.74,25.78,6300.0,18.0426,18.0707,18.0426,18.0707,6300.0
2009-10-02 14:10:00,25.78,25.8,25.77,25.78,11700.0,18.0707,18.0847,18.0637,18.0707,11700.0
2009-10-02 14:15:00,25.78,25.82,25.78,25.82,9700.0,18.0707,18.0987,18.0707,18.0987,9700.0
2009-10-02 14:20:00,25.82,25.83,25.79,25.8,17300.0,18.0987,18.1057,18.0777,18.0847,17300.0
2009-10-02 14:25:00,25.81,25.83,25.8,25.81,15200.0,18.0917,18.1057,18.0847,18.0917,15200.0
2009-10-02 14:30:00,25.81,25.84,25.81,25.82,26300.0,18.0917,18.1127,18.0917,18.0987,26300.0
2009-10-02 14:35:00,25.81,25.82,25.8,25.82,7800.0,18.0917,18.0987,18.0847,18.0987,7800.0
2009-10-02 14:40:00,25.81,25.82,25.79,25.8,10300.0,18.0917,18.0987,18.0777,18.0847,10300.0
2009-10-02 14:45:00,25.8,25.81,25.79,25.8,5300.0,18.0847,18.0917,18.0777,18.0847,5300.0
2009-10-02 14:50:00,25.81,25.83,25.8,25.82,20100.0,18.0917,18.1057,18.0847,18.0987,20100.0
2009-10-02 14:55:00,25.82,25.83,25.79,25.8,20600.0,18.0987,18.1057,18.0777,18.0847,20600.0
2009-10-02 15:00:00,25.8,25.81,25.78,25.8,18900.0,18.0847,18.0917,18.0707,18.0847,18900.0
2009-10-02 15:05:00,25.8,25.82,25.8,25.82,11800.0,18.0847,18.0987,18.0847,18.0987,11800.0
2009-10-02 15:10:00,25.82,25.82,25.8,25.81,14300.0,18.0987,18.0987,18.0847,18.0917,14300.0
2009-10-02 15:15:00,25.82,25.82,25.79,25.8,22200.0,18.0987,18.0987,18.0777,18.0847,22200.0
2009-10-02 15:20:00,25.79,25.8,25.79,25.79,15700.0,18.0777,18.0847,18.0777,18.0777,15700.0
2009-10-02 15:25:00,25.8,25.8,25.78,25.78,20900.0,18.0847,18.0847,18.0707,18.0707,20900.0
2009-10-02 15:30:00,25.79,25.81,25.77,25.8,43100.0,18.0777,18.0917,18.0637,18.0847,43100.0
2009-10-02 15:35:00,25.8,25.81,25.77,25.8,44200.0,18.0847,18.0917,18.0637,18.0847,44200.0
2009-10-02 15:40:00,25.8,25.81,25.79,25.79,58500.0,18.0847,18.0917,18.0777,18.0777,58500.0
2009-10-02 15:45:00,25.79,25.83,25.79,25.81,79900.0,18.0777,18.1057,18.0777,18.0917,79900.0
2009-10-02 15:50:00,25.81,25.82,25.74,25.8,77200.0,18.0917,18.0987,18.0426,18.0847,77200.0
2009-10-02 15:55:00,25.81,25.81,25.77,25.77,98300.0,18.0917,18.0917,18.0637,18.0637,98300.0
2009-10-05 09:30:00,25.65,26.01,25.65,25.96,52300.0,17.9795,18.2319,17.9795,18.1968,52300.0
2009-10-05 09:35:00,25.95,25.96,25.62,25.74,32200.0,18.1898,18.1968,17.9585,18.0426,32200.0
2009-10-05 09:40:00,25.69,25.86,25.65,25.82,18800.0,18.0076,18.1267,17.9795,18.0987,18800.0
2009-10-05 09:45:00,25.84,25.84,25.74,25.77,11700.0,18.1127,18.1127,18.0426,18.0637,11700.0
2009-10-05 09:50:00,25.75,25.77,25.69,25.71,13500.0,18.0496,18.0637,18.0076,18.0216,13500.0
2009-10-05 09:55:00,25.72,25.73,25.65,25.67,16300.0,18.0286,18.0356,17.9795,17.9936,16300.0
2009-10-05 10:00:00,25.68,25.77,25.64,25.64,33500.0,18.0006,18.0637,17.9725,17.9725,33500.0
2009-10-05 10:05:00,25.65,25.65,25.51,25.53,31600.0,17.9795,17.9795,17.8814,17.8954,31600.0
2009-10-05 10:10:00,25.54,25.56,25.49,25.51,21100.0,17.9024,17.9165,17.8674,17.8814,21100.0
2009-10-05 10:15:00,25.5,25.57,25.48,25.55,11900.0,17.8744,17.9235,17.8604,17.9094,11900.0
2009-10-05 10:20:00,25.55,25.58,25.54,25.56,6100.0,17.9094,17.9305,17.9024,17.9165,6100.0
2009-10-05 10:25:00,25.57,25.59,25.53,25.57,9300.0,17.9235,17.9375,17.8954,17.9235,9300.0
2009-10-05 10:30:00,25.57,25.61,25.57,25.6,6300.0,17.9235,17.9515,17.9235,17.9445,6300.0
2009-10-05 10:35:00,25.6,25.65,25.57,25.65,10400.0,17.9445,17.9795,17.9235,17.9795,10400.0
2009-10-05 10:40:00,25.65,25.66,25.62,25.66,35200.0,17.9795,17.9865,17.9585,17.9865,35200.0
2009-10-05 10:45:00,25.66,25.68,25.62,25.62,15500.0,17.9865,18.0006,17.9585,17.9585,15500.0
2009-10-05 10:50:00,25.63,25.63,25.56,25.56,27500.0,17.9655,17.9655,17.9165,17.9165,27500.0
2009-10-05 10:55:00,25.56,25.65,25.56,25.64,25900.0,17.9165,17.9795,17.9165,17.9725,25900.0
2009-10-05 11:00:00,25.64,25.67,25.61,25.64,17800.0,17.9725,17.9936,17.9515,17.9725,17800.0
2009-10-05 11:05:00,25.65,25.67,25.6,25.6,12600.0,17.9795,17.9936,17.9445,17.9445,12600.0
2009-10-05 11:10:00,25.6,25.64,25.59,25.62,11600.0,17.9445,17.9725,17.9375,17.9585,11600.0
2009-10-05 11:15:00,25.62,25.63,25.56,25.56,8300.0,17.9585,17.9655,17.9165,17.9165,8300.0
2009-10-05 11:20:00,25.56,25.59,25.56,25.58,16500.0,17.9165,17.9375,17.9165,17.9305,16500.0
2009-10-05 11:25:00,25.58,25.59,25.54,25.58,23300.0,17.9305,17.9375,17.9024,17.9305,23300.0
2009-10-05 11:30:00,25.57,25.61,25.55,25.57,18600.0,17.9235,17.9515,17.9094,17.9235,18600.0
2009-10-05 11:35:00,25.57,25.59,25.52,25.54,19400.0,17.9235,17.9375,17.8884,17.9024,19400.0
2009-10-05 11:40:00,25.53,25.57,25.53,25.56,11600.0,17.8954,17.9235,17.8954,17.9165,11600.0
2009-10-05 11:45:00,25.56,25.58,25.53,25.57,13200.0,17.9165,17.9305,17.8954,17.9235,13200.0
2009-10-05 11:50:00,25.58,25.64,25.57,25.63,13800.0,17.9305,17.9725,17.9235,17.9655,13800.0
2009-10-05 11:55:00,25.63,25.68,25.63,25.66,17200.0,17.9655,18.0006,17.9655,17.9865,17200.0
2009-10-05 12:00:00,25.66,25.69,25.66,25.68,21800.0,17.9865,18.0076,17.9865,18.0006,21800.0
2009-10-05 12:05:00,25.68,25.7,25.68,25.69,4700.0,18.0006,18.0146,18.0006,18.0076,4700.0
2009-10-05 12:10:00,25.69,25.7,25.69,25.7,5800.0,18.0076,18.0146,18.0076,18.0146,5800.0
2009-10-05 12:15:00,25.7,25.73,25.7,25.73,12900.0,18.0146,18.0356,18.0146,18.0356,12900.0
2009-10-05 12:20:00,25.72,25.76,25.71,25.76,12700.0,18.0286,18.0566,18.0216,18.0566,12700.0
2009-10-05 12:25:00,25.75,25.76,25.72,25.72,13300.0,18.0496,18.0566,18.0286,18.0286,13300.0
2009-10-05 12:30:00,25.71,25.72,25.71,25.72,3200.0,18.0216,18.0286,18.0216,18.0286,3200.0
2009-10-05 12:35:00,25.71,25.75,25.69,25.69,20200.0,18.0216,18.0496,18.0076,18.0076,20200.0
2009-10-05 12:40:00,25.69,25.72,25.68,25.69,33800.0,18.0076,18.0286,18.0006,18.0076,33800.0
2009-10-05 12:45:00,25.68,25.71,25.68,25.7,19600.0,18.0006,18.0216,18.0006,18.0146,19600.0
2009-10-05 12:50:00,25.7,25.7,25.66,25.69,11500.0,18.0146,18.0146,17.9865,18.0076,11500.0
2009-10-05 12:55:00,25.69,25.7,25.66,25.7,13700.0,18.0076,18.0146,17.9865,18.0146,13700.0
2009-10-05 13:00:00,25.7,25.7,25.66,25.7,11500.0,18.0146,18.0146,17.9865,18.0146,11500.0
2009-10-05 13:05:00,25.7,25.7,25.68,25.7,9800.0,18.0146,18.0146,18.0006,18.0146,9800.0
2009-10-05 13:10:00,25.7,25.71,25.68,25.71,11300.0,18.0146,18.0216,18.0006,18.0216,11300.0
2009-10-05 13:15:00,25.71,25.74,25.7,25.71,21000.0,18.0216,18.0426,18.0146,18.0216,21000.0
2009-10-05 13:20:00,25.71,25.74,25.7,25.7,20700.0,18.0216,18.0426,18.0146,18.0146,20700.0
2009-10-05 13:25:00,25.71,25.74,25.7,25.74,16500.0,18.0216,18.0426,18.0146,18.0426,16500.0
2009-10-05 13:30:00,25.74,25.74,25.7,25.7,24700.0,18.0426,18.0426,18.0146,18.0146,24700.0
2009-10-05 13:35:00,25.71,25.73,25.7,25.71,10100.0,18.0216,18.0356,18.0146,18.0216,10100.0
2009-10-05 13:40:00,25.71,25.73,25.69,25.7,11900.0,18.0216,18.0356,18.0076,18.0146,11900.0
2009-10-05 13:45:00,25.69,25.71,25.69,25.71,10900.0,18.0076,18.0216,18.0076,18.0216,10900.0
2009-10-05 13:50:00,25.71,25.71,25.7,25.71,3100.0,18.0216,18.0216,18.0146,18.0216,3100.0
2009-10-05 13:55:00,25.71,25.71,25.7,25.71,15900.0,18.0216,18.0216,18.0146,18.0216,15900.0
2009-10-05 14:00:00,25.71,25.73,25.69,25.7,25300.0,18.0216,18.0356,18.0076,18.0146,25300.0
2009-10-05 14:05:00,25.69,25.7,25.68,25.69,9500.0,18.0076,18.0146,18.0006,18.0076,9500.0
2009-10-05 14:10:00,25.68,25.68,25.65,25.67,3600.0,18.0006,18.0006,17.9795,17.9936,3600.0
2009-10-05 14:15:00,25.67,25.7,25.67,25.69,16000.0,17.9936,18.0146,17.9936,18.0076,16000.0
2009-10-05 14:20:00,25.69,25.71,25.65,25.69,18000.0,18.0076,18.0216,17.9795,18.0076,18000.0
2009-10-05 14:25:00,25.69,25.72,25.68,25.7,8400.0,18.0076,18.0286,18.0006,18.0146,8400.0
2009-10-05 14:30:00,25.7,25.72,25.69,25.72,29600.0,18.0146,18.0286,18.0076,18.0286,29600.0
2009-10-05 14:35:00,25.72,25.74,25.72,25.74,6800.0,18.0286,18.0426,18.0286,18.0426,6800.0
2009-10-05 14:40:00,25.74,25.74,25.73,25.74,7100.0,18.0426,18.0426,18.0356,18.0426,7100.0
2009-10-05 14:45:00,25.74,25.77,25.73,25.77,20300.0,18.0426,18.0637,18.0356,18.0637,20300.0
2009-10-05 14:50:00,25.77,25.78,25.75,25.78,34200.0,18.0637,18.0707,18.0496,18.0707,34200.0
2009-10-05 14:55:00,25.78,25.81,25.77,25.78,24600.0,18.0707,18.0917,18.0637,18.0707,24600.0
2009-10-05 15:00:00,25.78,25.79,25.75,25.76,36600.0,18.0707,18.0777,18.0496,18.0566,36600.0
2009-10-05 15:05:00,25.76,25.83,25.75,25.83,42200.0,18.0566,18.1057,18.0496,18.1057,42200.0
2009-10-05 15:10:00,25.83,25.83,25.79,25.82,19100.0,18.1057,18.1057,18.0777,18.0987,19100.0
2009-10-05 15:15:00,25.82,25.83,25.72,25.75,270800.0,18.0987,18.1057,18.0286,18.0496,270800.0
2009-10-05 15:20:00,25.75,25.77,25.72,25.77,28800.0,18.0496,18.0637,18.0286,18.0637,28800.0
2009-10-05 15:25:00,25.77,25.81,25.77,25.81,31900.0,18.0637,18.0917,18.0637,18.0917,31900.0
2009-10-05 15:30:00,25.8,25.82,25.76,25.81,49600.0,18.0847,18.0987,18.0566,18.0917,49600.0
2009-10-05 15:35:00,25.8,25.84,25.78,25.8,28800.0,18.0847,18.1127,18.0707,18.0847,28800.0
2009-10-05 15:40:00,25.8,25.82,25.76,25.77,46400.0,18.0847,18.0987,18.0566,18.0637,46400.0
2009-10-05 15:45:00,25.77,25.78,25.75,25.76,48100.0,18.0637,18.0707,18.0496,18.0566,48100.0
2009-10-05 15:50:00,25.76,25.77,25.72,25.74,55400.0,18.0566,18.0637,18.0286,18.0426,55400.0
2009-10-05 15:55:00,25.74,25.8,25.73,25.79,153200.0,18.0426,18.0847,18.0356,18.0777,153200.0
2009-10-06 09:30:00,25.98,26.11,25.79,25.79,11000.0,18.2109,18.302,18.0777,18.0777,11000.0
2009-10-06 09:35:00,25.82,25.84,25.78,25.83,13200.0,18.0987,18.1127,18.0707,18.1057,13200.0
2009-10-06 09:40:00,25.83,25.96,25.82,25.94,16200.0,18.1057,18.1968,18.0987,18.1828,16200.0
2009-10-06 09:45:00,25.92,25.95,25.87,25.88,20300.0,18.1688,18.1898,18.1337,18.1408,20300.0
2009-10-06 09:50:00,25.89,25.99,25.81,25.99,21500.0,18.1478,18.2179,18.0917,18.2179,21500.0
2009-10-06 09:55:00,25.99,26.02,25.97,26.0,14100.0,18.2179,18.2389,18.2038,18.2249,14100.0
2009-10-06 10:00:00,26.01,26.03,25.98,25.99,22600.0,18.2319,18.2459,18.2109,18.2179,22600.0
2009-10-06 10:05:00,26.0,26.02,25.96,25.97,23200.0,18.2249,18.2389,18.1968,18.2038,23200.0
2009-10-06 10:10:00,25.96,25.99,25.96,25.98,14200.0,18.1968,18.2179,18.1968,18.2109,14200.0
2009-10-06 10:15:00,25.97,25.98,25.96,25.97,7600.0,18.2038,18.2109,18.1968,18.2038,7600.0
2009-10-06 10:20:00,25.97,25.98,25.95,25.97,9700.0,18.2038,18.2109,18.1898,18.2038,9700.0
2009-10-06 10:25:00,25.97,25.99,25.97,25.99,18000.0,18.2038,18.2179,18.2038,18.2179,18000.0
2009-10-06 10:30:00,25.98,26.01,25.96,25.99,33700.0,18.2109,18.2319,18.1968,18.2179,33700.0
2009-10-06 10:35:00,25.99,26.01,25.96,25.97,47600.0,18.2179,18.2319,18.1968,18.2038,47600.0
2009-10-06 10:40:00,25.98,26.04,25.97,26.0,27200.0,18.2109,18.2529,18.2038,18.2249,27200.0
2009-10-06 10:45:00,26.0,26.04,25.99,26.03,10800.0,18.2249,18.2529,18.2179,18.2459,10800.0
2009-10-06 10:50:00,26.04,26.06,26.01,26.04,19600.0,18.2529,18.2669,18.2319,18.2529,19600.0
2009-10-06 10:55:00,26.03,26.04,26.02,26.02,9900.0,18.2459,18.2529,18.2389,18.2389,9900.0
2009-10-06 11:00:00,26.03,26.03,25.99,26.01,24000.0,18.2459,18.2459,18.2179,18.2319,24000.0
2009-10-06 11:05:00,26.02,26.07,26.01,26.06,30100.0,18.2389,18.2739,18.2319,18.2669,30100.0
2009-10-06 11:10:00,26.07,26.14,26.06,26.08,36300.0,18.2739,18.323,18.2669,18.2809,36300.0
2009-10-06 11:15:00,26.09,26.11,26.08,26.08,19000.0,18.288,18.302,18.2809,18.2809,19000.0
2009-10-06 11:20:00,26.08,26.08,26.0,26.02,55900.0,18.2809,18.2809,18.2249,18.2389,55900.0
2009-10-06 11:25:00,26.01,26.04,25.99,25.99,34100.0,18.2319,18.2529,18.2179,18.2179,34100.0
2009-10-06 11:30:00,26.0,26.01,25.99,26.0,10000.0,18.2249,18.2319,18.2179,18.2249,10000.0
2009-10-06 11:35:00,26.0,26.01,25.99,26.0,63000.0,18.2249,18.2319,18.2179,18.2249,63000.0
2009-10-06 11:40:00,26.0,26.03,26.0,26.02,20000.0,18.2249,18.2459,18.2249,18.2389,20000.0
2009-10-06 11:45:00,26.02,26.03,26.0,26.03,13400.0,18.2389,18.2459,18.2249,18.2459,13400.0
2009-10-06 11:50:00,26.03,26.04,25.98,25.98,18000.0,18.2459,18.2529,18.2109,18.2109,18000.0
2009-10-06 11:55:00,25.98,26.03,25.97,26.01,17800.0,18.2109,18.2459,18.2038,18.2319,17800.0
2009-10-06 12:00:00,26.02,26.05,26.0,26.02,14100.0,18.2389,18.2599,18.2249,18.2389,14100.0
2009-10-06 12:05:00,26.04,26.04,26.0,26.01,10900.0,18.2529,18.2529,18.2249,18.2319,10900.0
2009-10-06 12:10:00,26.01,26.01,26.0,26.0,2200.0,18.2319,18.2319,18.2249,18.2249,2200.0
2009-10-06 12:15:00,26.01,26.03,26.0,26.02,7600.0,18.2319,18.2459,18.2249,18.2389,7600.0
2009-10-06 12:20:00,26.03,26.04,26.02,26.03,37500.0,18.2459,18.2529,18.2389,18.2459,37500.0
2009-10-06 12:25:00,26.03,26.04,26.0,26.04,19500.0,18.2459,18.2529,18.2249,18.2529,19500.0
2009-10-06 12:30:00,26.04,26.1,26.04,26.1,10400.0,18.2529,18.295,18.2529,18.295,10400.0
2009-10-06 12:35:00,26.1,26.11,26.1,26.1,7600.0,18.295,18.302,18.295,18.295,7600.0
2009-10-06 12:40:00,26.1,26.11,26.09,26.11,5300.0,18.295,18.302,18.288,18.302,5300.0
2009-10-06 12:45:00,26.1,26.1,26.03,26.03,6500.0,18.295,18.295,18.2459,18.2459,6500.0
2009-10-06 12:50:00,26.03,26.06,26.03,26.06,11700.0,18.2459,18.2669,18.2459,18.2669,11700.0
2009-10-06 12:55:00,26.06,26.06,26.03,26.04,9500.0,18.2669,18.2669,18.2459,18.2529,9500.0
2009-10-06 13:00:00,26.03,26.07,26.02,26.07,22300.0,18.2459,18.2739,18.2389,18.2739,22300.0
2009-10-06 13:05:00,26.07,26.07,26.04,26.07,47500.0,18.2739,18.2739,18.2529,18.2739,47500.0
2009-10-06 13:10:00,26.07,26.07,26.07,26.07,1100.0,18.2739,18.2739,18.2739,18.2739,1100.0
2009-10-06 13:15:00,26.06,26.09,26.06,26.09,7500.0,18.2669,18.288,18.2669,18.288,7500.0
2009-10-06 13:20:00,26.09,26.11,26.08,26.09,4600.0,18.288,18.302,18.2809,18.288,4600.0
2009-10-06 13:25:00,26.09,26.09,26.08,26.09,1100.0,18.288,18.288,18.2809,18.288,1100.0
2009-10-06 13:30:00,26.08,26.1,26.06,26.1,14100.0,18.2809,18.295,18.2669,18.295,14100.0
2009-10-06 13:35:00,26.1,26.12,26.09,26.11,11100.0,18.295,18.309,18.288,18.302,11100.0
2009-10-06 13:40:00,26.11,26.11,26.06,26.08,17000.0,18.302,18.302,18.2669,18.2809,17000.0
2009-10-06 13:45:00,26.08,26.11,26.08,26.11,10400.0,18.2809,18.302,18.2809,18.302,10400.0
2009-10-06 13:50:00,26.11,26.11,26.05,26.08,28400.0,18.302,18.302,18.2599,18.2809,28400.0
2009-10-06 13:55:00,26.08,26.12,26.08,26.09,11200.0,18.2809,18.309,18.2809,18.288,11200.0
2009-10-06 14:00:00,26.1,26.1,26.08,26.08,8300.0,18.295,18.295,18.2809,18.2809,8300.0
2009-10-06 14:05:00,26.08,26.09,26.05,26.07,30400.0,18.2809,18.288,18.2599,18.2739,30400.0
2009-10-06 14:10:00,26.07,26.1,26.05,26.07,16100.0,18.2739,18.295,18.2599,18.2739,16100.0
2009-10-06 14:15:00,26.07,26.08,26.05,26.05,6700.0,18.2739,18.2809,18.2599,18.2599,6700.0
2009-10-06 14:20:00,26.05,26.06,26.01,26.03,30400.0,18.2599,18.2669,18.2319,18.2459,30400.0
2009-10-06 14:25:00,26.04,26.06,26.03,26.06,64600.0,18.2529,18.2669,18.2459,18.2669,64600.0
2009-10-06 14:30:00,26.05,26.1,26.02,26.1,29400.0,18.2599,18.295,18.2389,18.295,29400.0
2009-10-06 14:35:00,26.09,26.1,26.06,26.09,33900.0,18.288,18.295,18.2669,18.288,33900.0
2009-10-06 14:40:00,26.1,26.11,26.08,26.1,27600.0,18.295,18.302,18.2809,18.295,27600.0
2009-10-06 14:45:00,26.1,26.14,26.09,26.12,30700.0,18.295,18.323,18.288,18.309,30700.0
2009-10-06 14:50:00,26.12,26.16,26.11,26.15,38100.0,18.309,18.337,18.302,18.33,38100.0
2009-10-06 14:55:00,26.15,26.15,26.1,26.11,8900.0,18.33,18.33,18.295,18.302,8900.0
2009-10-06 15:00:00,26.1,26.1,26.07,26.09,32400.0,18.295,18.295,18.2739,18.288,32400.0
2009-10-06 15:05:00,26.1,26.18,26.1,26.17,32500.0,18.295,18.351,18.295,18.344,32500.0
2009-10-06 15:10:00,26.17,26.2,26.15,26.16,73900.0,18.344,18.3651,18.33,18.337,73900.0
2009-10-06 15:15:00,26.16,26.18,26.13,26.16,39400.0,18.337,18.351,18.316,18.337,39400.0
2009-10-06 15:20:00,26.15,26.18,26.13,26.17,55400.0,18.33,18.351,18.316,18.344,55400.0
2009-10-06 15:25:00,26.17,26.21,26.15,26.2,73000.0,18.344,18.3721,18.33,18.3651,73000.0
2009-10-06 15:30:00,26.2,26.2,26.16,26.17,26800.0,18.3651,18.3651,18.337,18.344,26800.0
2009-10-06 15:35:00,26.17,26.18,26.13,26.15,42500.0,18.344,18.351,18.316,18.33,42500.0
2009-10-06 15:40:00,26.15,26.15,26.11,26.13,32600.0,18.33,18.33,18.302,18.316,32600.0
2009-10-06 15:45:00,26.12,26.13,26.09,26.11,29500.0,18.309,18.316,18.288,18.302,29500.0
2009-10-06 15:50:00,26.11,26.14,26.09,26.14,33300.0,18.302,18.323,18.288,18.323,33300.0
2009-10-06 15:55:00,26.14,26.16,26.11,26.16,96800.0,18.323,18.337,18.302,18.337,96800.0
2009-10-07 09:30:00,26.14,26.15,26.1,26.15,16400.0,18.323,18.33,18.295,18.33,16400.0
2009-10-07 09:35:00,26.17,26.29,26.17,26.25,34900.0,18.344,18.4281,18.344,18.4001,34900.0
2009-10-07 09:40:00,26.23,26.24,26.07,26.07,6900.0,18.3861,18.3931,18.2739,18.2739,6900.0
2009-10-07 09:45:00,26.08,26.11,26.03,26.06,47000.0,18.2809,18.302,18.2459,18.2669,47000.0
2009-10-07 09:50:00,26.07,26.16,26.02,26.05,80300.0,18.2739,18.337,18.2389,18.2599,80300.0
2009-10-07 09:55:00,26.04,26.12,26.04,26.05,20300.0,18.2529,18.309,18.2529,18.2599,20300.0
2009-10-07 10:00:00,26.04,26.04,25.95,26.03,77300.0,18.2529,18.2529,18.1898,18.2459,77300.0
2009-10-07 10:05:00,26.02,26.06,26.0,26.06,16100.0,18.2389,18.2669,18.2249,18.2669,16100.0
2009-10-07 10:10:00,26.06,26.1,26.06,26.08,13500.0,18.2669,18.295,18.2669,18.2809,13500.0
2009-10-07 10:15:00,26.08,26.15,26.08,26.11,32700.0,18.2809,18.33,18.2809,18.302,32700.0
2009-10-07 10:20:00,26.11,26.16,26.09,26.14,22400.0,18.302,18.337,18.288,18.323,22400.0
2009-10-07 10:25:00,26.14,26.19,26.13,26.15,29400.0,18.323,18.3581,18.316,18.33,29400.0
2009-10-07 10:30:00,26.14,26.2,26.14,26.17,85500.0,18.323,18.3651,18.323,18.344,85500.0
2009-10-07 10:35:00,26.17,26.24,26.15,26.21,54600.0,18.344,18.3931,18.33,18.3721,54600.0
2009-10-07 10:40:00,26.2,26.23,26.16,26.18,30200.0,18.3651,18.3861,18.337,18.351,30200.0
2009-10-07 10:45:00,26.19,26.19,26.14,26.14,4600.0,18.3581,18.3581,18.323,18.323,4600.0
2009-10-07 10:50:00,26.12,26.19,26.12,26.19,25500.0,18.309,18.3581,18.309,18.3581,25500.0
2009-10-07 10:55:00,26.18,26.21,26.18,26.21,12300.0,18.351,18.3721,18.351,18.3721,12300.0
2009-10-07 11:00:00,26.21,26.22,26.2,26.22,7200.0,18.3721,18.3791,18.3651,18.3791,7200.0
2009-10-07 11:05:00,26.22,26.22,26.21,26.22,3600.0,18.3791,18.3791,18.3721,18.3791,3600.0
2009-10-07 11:10:00,26.22,26.25,26.22,26.23,19000.0,18.3791,18.4001,18.3791,18.3861,19000.0
2009-10-07 11:15:00,26.23,26.25,26.21,26.25,44900.0,18.3861,18.4001,18.3721,18.4001,44900.0
2009-10-07 11:20:00,26.25,26.25,26.23,26.23,5100.0,18.4001,18.4001,18.3861,18.3861,5100.0
2009-10-07 11:25:00,26.24,26.24,26.22,26.23,7100.0,18.3931,18.3931,18.3791,18.3861,7100.0
2009-10-07 11:30:00,26.23,26.24,26.19,26.2,17800.0,18.3861,18.3931,18.3581,18.3651,17800.0
2009-10-07 11:35:00,26.19,26.19,26.17,26.18,22500.0,18.3581,18.3581,18.344,18.351,22500.0
2009-10-07 11:40:00,26.18,26.19,26.15,26.19,19000.0,18.351,18.3581,18.33,18.3581,19000.0
2009-10-07 11:45:00,26.19,26.22,26.18,26.21,46200.0,18.3581,18.3791,18.351,18.3721,46200.0
2009-10-07 11:50:00,26.22,26.24,26.2,26.21,15900.0,18.3791,18.3931,18.3651,18.3721,15900.0
2009-10-07 11:55:00,26.2,26.23,26.16,26.16,38300.0,18.3651,18.3861,18.337,18.337,38300.0
2009-10-07 12:00:00,26.16,26.22,26.16,26.22,26000.0,18.337,18.3791,18.337,18.3791,26000.0
2009-10-07 12:05:00,26.21,26.23,26.2,26.22,25400.0,18.3721,18.3861,18.3651,18.3791,25400.0
2009-10-07 12:10:00,26.22,26.23,26.2,26.21,27600.0,18.3791,18.3861,18.3651,18.3721,27600.0
2009-10-07 12:15:00,26.2,26.23,26.2,26.22,13700.0,18.3651,18.3861,18.3651,18.3791,13700.0
2009-10-07 12:20:00,26.21,26.24,26.19,26.24,28000.0,18.3721,18.3931,18.3581,18.3931,28000.0
2009-10-07 12:25:00,26.25,26.27,26.22,26.25,28500.0,18.4001,18.4141,18.3791,18.4001,28500.0
2009-10-07 12:30:00,26.26,26.26,26.23,26.26,22200.0,18.4071,18.4071,18.3861,18.4071,22200.0
2009-10-07 12:35:00,26.26,26.26,26.24,26.25,13300.0,18.4071,18.4071,18.3931,18.4001,13300.0
2009-10-07 12:40:00,26.25,26.26,26.24,26.25,13600.0,18.4001,18.4071,18.3931,18.4001,13600.0
2009-10-07 12:45:00,26.24,26.26,26.23,26.26,9000.0,18.3931,18.4071,18.3861,18.4071,9000.0
2009-10-07 12:50:00,26.26,26.28,26.25,26.28,8400.0,18.4071,18.4211,18.4001,18.4211,8400.0
2009-10-07 12:55:00,26.27,26.28,26.27,26.27,2900.0,18.4141,18.4211,18.4141,18.4141,2900.0
2009-10-07 13:00:00,26.27,26.28,26.25,26.25,10000.0,18.4141,18.4211,18.4001,18.4001,10000.0
2009-10-07 13:05:00,26.25,26.25,26.23,26.24,6000.0,18.4001,18.4001,18.3861,18.3931,6000.0
2009-10-07 13:10:00,26.24,26.24,26.23,26.24,24400.0,18.3931,18.3931,18.3861,18.3931,24400.0
2009-10-07 13:15:00,26.24,26.25,26.24,26.25,3900.0,18.3931,18.4001,18.3931,18.4001,3900.0
2009-10-07 13:20:00,26.24,26.26,26.24,26.26,21200.0,18.3931,18.4071,18.3931,18.4071,21200.0
2009-10-07 13:25:00,26.25,26.27,26.25,26.25,24600.0,18.4001,18.4141,18.4001,18.4001,24600.0
2009-10-07 13:30:00,26.25,26.26,26.25,26.25,3200.0,18.4001,18.4071,18.4001,18.4001,3200.0
2009-10-07 13:35:00,26.26,26.26,26.25,26.26,10800.0,18.4071,18.4071,18.4001,18.4071,10800.0
2009-10-07 13:40:00,26.25,26.26,26.24,26.25,24600.0,18.4001,18.4071,18.3931,18.4001,24600.0
2009-10-07 13:45:00,26.25,26.27,26.23,26.26,32800.0,18.4001,18.4141,18.3861,18.4071,32800.0
2009-10-07 13:50:00,26.26,26.27,26.25,26.25,5000.0,18.4071,18.4141,18.4001,18.4001,5000.0
2009-10-07 13:55:00,26.26,26.3,26.25,26.3,24300.0,18.4071,18.4352,18.4001,18.4352,24300.0
2009-10-07 14:00:00,26.3,26.3,26.24,26.25,21600.0,18.4352,18.4352,18.3931,18.4001,21600.0
2009-10-07 14:05:00,26.24,26.25,26.23,26.24,10200.0,18.3931,18.4001,18.3861,18.3931,10200.0
2009-10-07 14:10:00,26.23,26.26,26.2,26.25,82600.0,18.3861,18.4071,18.3651,18.4001,82600.0
2009-10-07 14:15:00,26.25,26.28,26.23,26.27,14400.0,18.4001,18.4211,18.3861,18.4141,14400.0
2009-10-07 14:20:00,26.27,26.27,26.22,26.25,27100.0,18.4141,18.4141,18.3791,18.4001,27100.0
2009-10-07 14:25:00,26.25,26.26,26.25,26.25,6600.0,18.4001,18.4071,18.4001,18.4001,6600.0
2009-10-07 14:30:00,26.25,26.25,26.21,26.21,11400.0,18.4001,18.4001,18.3721,18.3721,11400.0
2009-10-07 14:35:00,26.21,26.25,26.2,26.25,32900.0,18.3721,18.4001,18.3651,18.4001,32900.0
2009-10-07 14:40:00,26.24,26.26,26.23,26.25,28400.0,18.3931,18.4071,18.3861,18.4001,28400.0
2009-10-07 14:45:00,26.25,26.28,26.24,26.25,22800.0,18.4001,18.4211,18.3931,18.4001,22800.0
2009-10-07 14:50:00,26.25,26.26,26.23,26.25,14600.0,18.4001,18.4071,18.3861,18.4001,14600.0
2009-10-07 14:55:00,26.25,26.27,26.24,26.25,33900.0,18.4001,18.4141,18.3931,18.4001,33900.0
2009-10-07 15:00:00,26.26,26.26,26.25,26.25,14500.0,18.4071,18.4071,18.4001,18.4001,14500.0
2009-10-07 15:05:00,26.25,26.29,26.24,26.29,41200.0,18.4001,18.4281,18.3931,18.4281,41200.0
2009-10-07 15:10:00,26.29,26.3,26.27,26.3,40300.0,18.4281,18.4352,18.4141,18.4352,40300.0
2009-10-07 15:15:00,26.29,26.29,26.26,26.28,22700.0,18.4281,18.4281,18.4071,18.4211,22700.0
2009-10-07 15:20:00,26.27,26.28,26.24,26.25,22600.0,18.4141,18.4211,18.3931,18.4001,22600.0
2009-10-07 15:25:00,26.26,26.32,26.25,26.31,68900.0,18.4071,18.4492,18.4001,18.4422,68900.0
2009-10-07 15:30:00,26.31,26.31,26.28,26.29,9100.0,18.4422,18.4422,18.4211,18.4281,9100.0
2009-10-07 15:35:00,26.29,26.32,26.29,26.29,27400.0,18.4281,18.4492,18.4281,18.4281,27400.0
2009-10-07 15:40:00,26.28,26.31,26.25,26.25,40200.0,18.4211,18.4422,18.4001,18.4001,40200.0
2009-10-07 15:45:00,26.25,26.28,26.23,26.27,32300.0,18.4001,18.4211,18.3861,18.4141,32300.0
2009-10-07 15:50:00,26.27,26.3,26.26,26.28,65800.0,18.4141,18.4352,18.4071,18.4211,65800.0
2009-10-07 15:55:00,26.28,26.31,26.28,26.29,143700.0,18.4211,18.4422,18.4211,18.4281,143700.0
2009-10-08 09:30:00,26.51,26.79,26.33,26.61,32400.0,18.5824,18.7786,18.4562,18.6525,32400.0
2009-10-08 09:35:00,26.61,26.77,26.61,26.76,32600.0,18.6525,18.7646,18.6525,18.7576,32600.0
2009-10-08 09:40:00,26.77,26.79,26.71,26.77,14300.0,18.7646,18.7786,18.7226,18.7646,14300.0
2009-10-08 09:45:00,26.78,26.79,26.72,26.76,20500.0,18.7716,18.7786,18.7296,18.7576,20500.0
2009-10-08 09:50:00,26.76,26.76,26.65,26.66,15700.0,18.7576,18.7576,18.6805,18.6875,15700.0
2009-10-08 09:55:00,26.66,26.69,26.65,26.66,14300.0,18.6875,18.7085,18.6805,18.6875,14300.0
2009-10-08 10:00:00,26.66,26.66,26.59,26.64,41300.0,18.6875,18.6875,18.6384,18.6735,41300.0
2009-10-08 10:05:00,26.64,26.65,26.59,26.62,58300.0,18.6735,18.6805,18.6384,18.6595,58300.0
2009-10-08 10:10:00,26.62,26.72,26.61,26.72,17200.0,18.6595,18.7296,18.6525,18.7296,17200.0
2009-10-08 10:15:00,26.71,26.74,26.7,26.72,16500.0,18.7226,18.7436,18.7155,18.7296,16500.0
2009-10-08 10:20:00,26.71,26.71,26.62,26.63,53200.0,18.7226,18.7226,18.6595,18.6665,53200.0
2009-10-08 10:25:00,26.63,26.69,26.63,26.69,13600.0,18.6665,18.7085,18.6665,18.7085,13600.0
2009-10-08 10:30:00,26.69,26.74,26.66,26.73,20100.0,18.7085,18.7436,18.6875,18.7366,20100.0
2009-10-08 10:35:00,26.73,26.73,26.65,26.7,23100.0,18.7366,18.7366,18.6805,18.7155,23100.0
2009-10-08 10:40:00,26.7,26.71,26.64,26.65,21800.0,18.7155,18.7226,18.6735,18.6805,21800.0
2009-10-08 10:45:00,26.65,26.67,26.64,26.66,28100.0,18.6805,18.6945,18.6735,18.6875,28100.0
2009-10-08 10:50:00,26.66,26.66,26.63,26.66,25100.0,18.6875,18.6875,18.6665,18.6875,25100.0
2009-10-08 10:55:00,26.65,26.67,26.65,26.66,14800.0,18.6805,18.6945,18.6805,18.6875,14800.0
2009-10-08 11:00:00,26.66,26.69,26.63,26.64,25200.0,18.6875,18.7085,18.6665,18.6735,25200.0
2009-10-08 11:05:00,26.64,26.67,26.62,26.67,22200.0,18.6735,18.6945,18.6595,18.6945,22200.0
2009-10-08 11:10:00,26.67,26.74,26.67,26.74,15200.0,18.6945,18.7436,18.6945,18.7436,15200.0
2009-10-08 11:15:00,26.74,26.78,26.71,26.77,18500.0,18.7436,18.7716,18.7226,18.7646,18500.0
2009-10-08 11:20:00,26.76,26.82,26.75,26.81,17200.0,18.7576,18.7997,18.7506,18.7926,17200.0
2009-10-08 11:25:00,26.81,26.83,26.76,26.76,10200.0,18.7926,18.8067,18.7576,18.7576,10200.0
2009-10-08 11:30:00,26.76,26.77,26.75,26.76,9600.0,18.7576,18.7646,18.7506,18.7576,9600.0
2009-10-08 11:35:00,26.77,26.77,26.76,26.77,3000.0,18.7646,18.7646,18.7576,18.7646,3000.0
2009-10-08 11:40:00,26.77,26.77,26.73,26.73,6400.0,18.7646,18.7646,18.7366,18.7366,6400.0
2009-10-08 11:45:00,26.74,26.76,26.71,26.71,15900.0,18.7436,18.7576,18.7226,18.7226,15900.0
2009-10-08 11:50:00,26.71,26.75,26.7,26.74,9500.0,18.7226,18.7506,18.7155,18.7436,9500.0
2009-10-08 11:55:00,26.75,26.76,26.74,26.74,8600.0,18.7506,18.7576,18.7436,18.7436,8600.0
2009-10-08 12:00:00,26.75,26.78,26.74,26.74,21800.0,18.7506,18.7716,18.7436,18.7436,21800.0
2009-10-08 12:05:00,26.75,26.75,26.71,26.73,12500.0,18.7506,18.7506,18.7226,18.7366,12500.0
2009-10-08 12:10:00,26.73,26.74,26.72,26.72,3800.0,18.7366,18.7436,18.7296,18.7296,3800.0
2009-10-08 12:15:00,26.73,26.73,26.72,26.73,4700.0,18.7366,18.7366,18.7296,18.7366,4700.0
2009-10-08 12:20:00,26.73,26.75,26.72,26.75,10100.0,18.7366,18.7506,18.7296,18.7506,10100.0
2009-10-08 12:25:00,26.75,26.78,26.74,26.76,14100.0,18.7506,18.7716,18.7436,18.7576,14100.0
2009-10-08 12:30:00,26.77,26.79,26.74,26.74,27800.0,18.7646,18.7786,18.7436,18.7436,27800.0
2009-10-08 12:35:00,26.74,26.77,26.74,26.76,8800.0,18.7436,18.7646,18.7436,18.7576,8800.0
2009-10-08 12:40:00,26.76,26.82,26.76,26.81,19600.0,18.7576,18.7997,18.7576,18.7926,19600.0
2009-10-08 12:45:00,26.81,26.81,26.78,26.78,15900.0,18.7926,18.7926,18.7716,18.7716,15900.0
2009-10-08 12:50:00,26.78,26.78,26.74,26.75,12800.0,18.7716,18.7716,18.7436,18.7506,12800.0
2009-10-08 12:55:00,26.74,26.75,26.74,26.75,10100.0,18.7436,18.7506,18.7436,18.7506,10100.0
2009-10-08 13:00:00,26.75,26.75,26.74,26.75,8200.0,18.7506,18.7506,18.7436,18.7506,8200.0
2009-10-08 13:05:00,26.75,26.75,26.74,26.74,5600.0,18.7506,18.7506,18.7436,18.7436,5600.0
2009-10-08 13:10:00,26.74,26.75,26.7,26.72,32100.0,18.7436,18.7506,18.7155,18.7296,32100.0
2009-10-08 13:15:00,26.72,26.73,26.72,26.72,11500.0,18.7296,18.7366,18.7296,18.7296,11500.0
2009-10-08 13:20:00,26.73,26.73,26.72,26.72,6400.0,18.7366,18.7366,18.7296,18.7296,6400.0
2009-10-08 13:25:00,26.73,26.73,26.72,26.73,1700.0,18.7366,18.7366,18.7296,18.7366,1700.0
2009-10-08 13:30:00,26.73,26.73,26.7,26.7,8800.0,18.7366,18.7366,18.7155,18.7155,8800.0
2009-10-08 13:35:00,26.69,26.73,26.65,26.66,25500.0,18.7085,18.7366,18.6805,18.6875,25500.0
2009-10-08 13:40:00,26.65,26.7,26.65,26.68,22000.0,18.6805,18.7155,18.6805,18.7015,22000.0
2009-10-08 13:45:00,26.7,26.7,26.69,26.7,1700.0,18.7155,18.7155,18.7085,18.7155,1700.0
2009-10-08 13:50:00,26.7,26.73,26.69,26.69,9300.0,18.7155,18.7366,18.7085,18.7085,9300.0
2009-10-08 13:55:00,26.69,26.73,26.69,26.72,7300.0,18.7085,18.7366,18.7085,18.7296,7300.0
2009-10-08 14:00:00,26.73,26.73,26.68,26.68,8300.0,18.7366,18.7366,18.7015,18.7015,8300.0
2009-10-08 14:05:00,26.68,26.71,26.68,26.68,14500.0,18.7015,18.7226,18.7015,18.7015,14500.0
2009-10-08 14:10:00,26.69,26.71,26.67,26.67,14000.0,18.7085,18.7226,18.6945,18.6945,14000.0
2009-10-08 14:15:00,26.67,26.7,26.67,26.68,12500.0,18.6945,18.7155,18.6945,18.7015,12500.0
2009-10-08 14:20:00,26.68,26.7,26.67,26.7,12800.0,18.7015,18.7155,18.6945,18.7155,12800.0
2009-10-08 14:25:00,26.69,26.7,26.65,26.69,18900.0,18.7085,18.7155,18.6805,18.7085,18900.0
2009-10-08 14:30:00,26.7,26.73,26.7,26.73,7300.0,18.7155,18.7366,18.7155,18.7366,7300.0
2009-10-08 14:35:00,26.72,26.74,26.72,26.73,7900.0,18.7296,18.7436,18.7296,18.7366,7900.0
2009-10-08 14:40:00,26.74,26.74,26.71,26.72,19500.0,18.7436,18.7436,18.7226,18.7296,19500.0
2009-10-08 14:45:00,26.73,26.77,26.73,26.75,22000.0,18.7366,18.7646,18.7366,18.7506,22000.0
2009-10-08 14:50:00,26.75,26.75,26.72,26.75,15900.0,18.7506,18.7506,18.7296,18.7506,15900.0
2009-10-08 14:55:00,26.75,26.77,26.75,26.76,22600.0,18.7506,18.7646,18.7506,18.7576,22600.0
2009-10-08 15:00:00,26.76,26.8,26.76,26.78,12500.0,18.7576,18.7856,18.7576,18.7716,12500.0
2009-10-08 15:05:00,26.78,26.79,26.77,26.78,20000.0,18.7716,18.7786,18.7646,18.7716,20000.0
2009-10-08 15:10:00,26.78,26.78,26.74,26.76,32800.0,18.7716,18.7716,18.7436,18.7576,32800.0
2009-10-08 15:15:00,26.76,26.78,26.75,26.77,20500.0,18.7576,18.7716,18.7506,18.7646,20500.0
2009-10-08 15:20:00,26.76,26.79,26.75,26.76,27200.0,18.7576,18.7786,18.7506,18.7576,27200.0
2009-10-08 15:25:00,26.75,26.76,26.75,26.75,10500.0,18.7506,18.7576,18.7506,18.7506,10500.0
2009-10-08 15:30:00,26.75,26.76,26.74,26.75,40900.0,18.7506,18.7576,18.7436,18.7506,40900.0
2009-10-08 15:35:00,26.74,26.76,26.74,26.75,52900.0,18.7436,18.7576,18.7436,18.7506,52900.0
2009-10-08 15:40:00,26.75,26.79,26.75,26.77,24000.0,18.7506,18.7786,18.7506,18.7646,24000.0
2009-10-08 15:45:00,26.76,26.76,26.75,26.76,22400.0,18.7576,18.7576,18.7506,18.7576,22400.0
2009-10-08 15:50:00,26.75,26.76,26.71,26.71,27500.0,18.7506,18.7576,18.7226,18.7226,27500.0
2009-10-08 15:55:00,26.71,26.77,26.69,26.77,105500.0,18.7226,18.7646,18.7085,18.7646,105500.0
2009-10-09 09:30:00,26.76,26.78,26.72,26.77,17800.0,18.7576,18.7716,18.7296,18.7646,17800.0
2009-10-09 09:35:00,26.77,26.78,26.67,26.75,21000.0,18.7646,18.7716,18.6945,18.7506,21000.0
2009-10-09 09:40:00,26.76,26.82,26.73,26.82,13600.0,18.7576,18.7997,18.7366,18.7997,13600.0
2009-10-09 09:45:00,26.83,26.85,26.8,26.8,7900.0,18.8067,18.8207,18.7856,18.7856,7900.0
2009-10-09 09:50:00,26.8,26.83,26.78,26.78,8300.0,18.7856,18.8067,18.7716,18.7716,8300.0
2009-10-09 09:55:00,26.78,26.81,26.77,26.8,10400.0,18.7716,18.7926,18.7646,18.7856,10400.0
2009-10-09 10:00:00,26.81,26.81,26.75,26.75,8700.0,18.7926,18.7926,18.7506,18.7506,8700.0
2009-10-09 10:05:00,26.76,26.79,26.76,26.78,7300.0,18.7576,18.7786,18.7576,18.7716,7300.0
2009-10-09 10:10:00,26.78,26.79,26.78,26.78,8400.0,18.7716,18.7786,18.7716,18.7716,8400.0
2009-10-09 10:15:00,26.79,26.79,26.76,26.76,10500.0,18.7786,18.7786,18.7576,18.7576,10500.0
2009-10-09 10:20:00,26.75,26.77,26.74,26.77,8900.0,18.7506,18.7646,18.7436,18.7646,8900.0
2009-10-09 10:25:00,26.78,26.81,26.78,26.79,8700.0,18.7716,18.7926,18.7716,18.7786,8700.0
2009-10-09 10:30:00,26.8,26.82,26.79,26.8,30300.0,18.7856,18.7997,18.7786,18.7856,30300.0
2009-10-09 10:35:00,26.8,26.81,26.77,26.8,20200.0,18.7856,18.7926,18.7646,18.7856,20200.0
2009-10-09 10:40:00,26.8,26.81,26.78,26.8,11700.0,18.7856,18.7926,18.7716,18.7856,11700.0
2009-10-09 10:45:00,26.8,26.8,26.77,26.78,11800.0,18.7856,18.7856,18.7646,18.7716,11800.0
2009-10-09 10:50:00,26.78,26.81,26.78,26.8,9000.0,18.7716,18.7926,18.7716,18.7856,9000.0
2009-10-09 10:55:00,26.79,26.81,26.79,26.79,3400.0,18.7786,18.7926,18.7786,18.7786,3400.0
2009-10-09 11:00:00,26.8,26.82,26.78,26.79,15800.0,18.7856,18.7997,18.7716,18.7786,15800.0
2009-10-09 11:05:00,26.8,26.81,26.79,26.81,8800.0,18.7856,18.7926,18.7786,18.7926,8800.0
2009-10-09 11:10:00,26.8,26.82,26.78,26.78,8700.0,18.7856,18.7997,18.7716,18.7716,8700.0
2009-10-09 11:15:00,26.79,26.81,26.77,26.8,13600.0,18.7786,18.7926,18.7646,18.7856,13600.0
2009-10-09 11:20:00,26.8,26.82,26.8,26.8,32400.0,18.7856,18.7997,18.7856,18.7856,32400.0
2009-10-09 11:25:00,26.8,26.81,26.78,26.8,12700.0,18.7856,18.7926,18.7716,18.7856,12700.0
2009-10-09 11:30:00,26.79,26.81,26.78,26.79,29800.0,18.7786,18.7926,18.7716,18.7786,29800.0
2009-10-09 11:35:00,26.78,26.8,26.77,26.8,8600.0,18.7716,18.7856,18.7646,18.7856,8600.0
2009-10-09 11:40:00,26.8,26.85,26.8,26.85,49900.0,18.7856,18.8207,18.7856,18.8207,49900.0
2009-10-09 11:45:00,26.84,26.9,26.84,26.9,13500.0,18.8137,18.8557,18.8137,18.8557,13500.0
2009-10-09 11:50:00,26.89,26.95,26.89,26.91,22000.0,18.8487,18.8908,18.8487,18.8627,22000.0
2009-10-09 11:55:00,26.92,26.97,26.92,26.95,17500.0,18.8698,18.9048,18.8698,18.8908,17500.0
2009-10-09 12:00:00,26.95,26.96,26.95,26.95,4200.0,18.8908,18.8978,18.8908,18.8908,4200.0
2009-10-09 12:05:00,26.96,26.96,26.94,26.95,11200.0,18.8978,18.8978,18.8838,18.8908,11200.0
2009-10-09 12:10:00,26.95,26.96,26.95,26.96,5400.0,18.8908,18.8978,18.8908,18.8978,5400.0
2009-10-09 12:15:00,26.96,26.97,26.95,26.96,13600.0,18.8978,18.9048,18.8908,18.8978,13600.0
2009-10-09 12:20:00,26.96,26.96,26.94,26.95,4100.0,18.8978,18.8978,18.8838,18.8908,4100.0
2009-10-09 12:25:00,26.95,26.95,26.94,26.94,3300.0,18.8908,18.8908,18.8838,18.8838,3300.0
2009-10-09 12:30:00,26.94,26.96,26.92,26.94,10200.0,18.8838,18.8978,18.8698,18.8838,10200.0
2009-10-09 12:35:00,26.93,26.93,26.92,26.93,3700.0,18.8768,18.8768,18.8698,18.8768,3700.0
2009-10-09 12:40:00,26.91,26.92,26.89,26.9,8900.0,18.8627,18.8698,18.8487,18.8557,8900.0
2009-10-09 12:45:00,26.91,26.91,26.78,26.9,5600.0,18.8627,18.8627,18.7716,18.8557,5600.0
2009-10-09 12:50:00,26.9,26.91,26.89,26.9,8100.0,18.8557,18.8627,18.8487,18.8557,8100.0
2009-10-09 12:55:00,26.9,26.9,26.89,26.9,600.0,18.8557,18.8557,18.8487,18.8557,600.0
2009-10-09 13:00:00,26.9,26.9,26.87,26.87,15400.0,18.8557,18.8557,18.8347,18.8347,15400.0
2009-10-09 13:05:00,26.88,26.88,26.86,26.87,2300.0,18.8417,18.8417,18.8277,18.8347,2300.0
2009-10-09 13:10:00,26.87,26.87,26.85,26.86,14900.0,18.8347,18.8347,18.8207,18.8277,14900.0
2009-10-09 13:15:00,26.85,26.88,26.83,26.87,23800.0,18.8207,18.8417,18.8067,18.8347,23800.0
2009-10-09 13:20:00,26.87,26.87,26.85,26.86,3400.0,18.8347,18.8347,18.8207,18.8277,3400.0
2009-10-09 13:25:00,26.85,26.86,26.85,26.86,800.0,18.8207,18.8277,18.8207,18.8277,800.0
2009-10-09 13:30:00,26.86,26.86,26.85,26.85,1200.0,18.8277,18.8277,18.8207,18.8207,1200.0
2009-10-09 13:35:00,26.85,26.86,26.85,26.85,400.0,18.8207,18.8277,18.8207,18.8207,400.0
2009-10-09 13:40:00,26.86,26.86,26.85,26.85,3500.0,18.8277,18.8277,18.8207,18.8207,3500.0
2009-10-09 13:45:00,26.86,26.9,26.85,26.9,9100.0,18.8277,18.8557,18.8207,18.8557,9100.0
2009-10-09 13:50:00,26.9,26.91,26.9,26.91,4900.0,18.8557,18.8627,18.8557,18.8627,4900.0
2009-10-09 13:55:00,26.9,26.91,26.9,26.9,3800.0,18.8557,18.8627,18.8557,18.8557,3800.0
2009-10-09 14:00:00,26.9,26.91,26.9,26.91,1600.0,18.8557,18.8627,18.8557,18.8627,1600.0
2009-10-09 14:05:00,26.91,26.91,26.9,26.91,6500.0,18.8627,18.8627,18.8557,18.8627,6500.0
2009-10-09 14:10:00,26.91,26.91,26.88,26.9,19700.0,18.8627,18.8627,18.8417,18.8557,19700.0
2009-10-09 14:15:00,26.9,26.92,26.89,26.91,9000.0,18.8557,18.8698,18.8487,18.8627,9000.0
2009-10-09 14:20:00,26.91,26.92,26.91,26.92,6100.0,18.8627,18.8698,18.8627,18.8698,6100.0
2009-10-09 14:25:00,26.92,26.94,26.92,26.94,5400.0,18.8698,18.8838,18.8698,18.8838,5400.0
2009-10-09 14:30:00,26.94,26.95,26.91,26.92,10100.0,18.8838,18.8908,18.8627,18.8698,10100.0
2009-10-09 14:35:00,26.91,26.92,26.91,26.92,5500.0,18.8627,18.8698,18.8627,18.8698,5500.0
2009-10-09 14:40:00,26.92,26.92,26.91,26.92,6900.0,18.8698,18.8698,18.8627,18.8698,6900.0
2009-10-09 14:45:00,26.92,26.94,26.91,26.94,12600.0,18.8698,18.8838,18.8627,18.8838,12600.0
2009-10-09 14:50:00,26.95,26.96,26.95,26.95,2600.0,18.8908,18.8978,18.8908,18.8908,2600.0
2009-10-09 14:55:00,26.95,26.97,26.95,26.97,12100.0,18.8908,18.9048,18.8908,18.9048,12100.0
2009-10-09 15:00:00,26.97,26.97,26.94,26.97,38300.0,18.9048,18.9048,18.8838,18.9048,38300.0
2009-10-09 15:05:00,26.96,26.97,26.96,26.97,4800.0,18.8978,18.9048,18.8978,18.9048,4800.0
2009-10-09 15:10:00,26.97,26.97,26.96,26.97,4300.0,18.9048,18.9048,18.8978,18.9048,4300.0
2009-10-09 15:15:00,26.96,26.97,26.92,26.92,17100.0,18.8978,18.9048,18.8698,18.8698,17100.0
2009-10-09 15:20:00,26.92,26.94,26.92,26.94,6500.0,18.8698,18.8838,18.8698,18.8838,6500.0
2009-10-09 15:25:00,26.94,26.94,26.93,26.93,4900.0,18.8838,18.8838,18.8768,18.8768,4900.0
2009-10-09 15:30:00,26.94,26.94,26.9,26.93,27000.0,18.8838,18.8838,18.8557,18.8768,27000.0
2009-10-09 15:35:00,26.92,26.92,26.91,26.92,16200.0,18.8698,18.8698,18.8627,18.8698,16200.0
2009-10-09 15:40:00,26.91,26.96,26.91,26.94,60000.0,18.8627,18.8978,18.8627,18.8838,60000.0
2009-10-09 15:45:00,26.93,26.94,26.88,26.9,58800.0,18.8768,18.8838,18.8417,18.8557,58800.0
2009-10-09 15:50:00,26.91,26.96,26.91,26.94,51200.0,18.8627,18.8978,18.8627,18.8838,51200.0
2009-10-09 15:55:00,26.94,26.96,26.91,26.95,92000.0,18.8838,18.8978,18.8627,18.8908,92000.0
2009-10-12 09:30:00,26.96,26.97,26.9,26.92,8600.0,18.8978,18.9048,18.8557,18.8698,8600.0
2009-10-12 09:35:00,26.94,26.97,26.92,26.94,2700.0,18.8838,18.9048,18.8698,18.8838,2700.0
2009-10-12 09:40:00,26.95,26.97,26.93,26.95,6300.0,18.8908,18.9048,18.8768,18.8908,6300.0
2009-10-12 09:45:00,26.95,26.97,26.94,26.96,8900.0,18.8908,18.9048,18.8838,18.8978,8900.0
2009-10-12 09:50:00,26.96,26.97,26.92,26.94,16100.0,18.8978,18.9048,18.8698,18.8838,16100.0
2009-10-12 09:55:00,26.95,26.97,26.91,26.97,32000.0,18.8908,18.9048,18.8627,18.9048,32000.0
2009-10-12 10:00:00,26.96,26.97,26.95,26.95,6500.0,18.8978,18.9048,18.8908,18.8908,6500.0
2009-10-12 10:05:00,26.95,26.96,26.94,26.95,6700.0,18.8908,18.8978,18.8838,18.8908,6700.0
2009-10-12 10:10:00,26.95,26.96,26.95,26.96,9500.0,18.8908,18.8978,18.8908,18.8978,9500.0
2009-10-12 10:15:00,26.96,26.97,26.91,26.94,27700.0,18.8978,18.9048,18.8627,18.8838,27700.0
2009-10-12 10:20:00,26.95,26.96,26.94,26.95,8300.0,18.8908,18.8978,18.8838,18.8908,8300.0
2009-10-12 10:25:00,26.95,26.97,26.95,26.96,5000.0,18.8908,18.9048,18.8908,18.8978,5000.0
2009-10-12 10:30:00,26.97,26.97,26.95,26.95,21400.0,18.9048,18.9048,18.8908,18.8908,21400.0
2009-10-12 10:35:00,26.95,26.97,26.95,26.97,7000.0,18.8908,18.9048,18.8908,18.9048,7000.0
2009-10-12 10:40:00,26.97,26.97,26.96,26.97,9700.0,18.9048,18.9048,18.8978,18.9048,9700.0
2009-10-12 10:45:00,26.97,26.97,26.96,26.96,3500.0,18.9048,18.9048,18.8978,18.8978,3500.0
2009-10-12 10:50:00,26.97,26.97,26.96,26.97,9600.0,18.9048,18.9048,18.8978,18.9048,9600.0
2009-10-12 10:55:00,26.96,26.97,26.96,26.97,5000.0,18.8978,18.9048,18.8978,18.9048,5000.0
2009-10-12 11:00:00,26.97,26.97,26.94,26.95,18500.0,18.9048,18.9048,18.8838,18.8908,18500.0
2009-10-12 11:05:00,26.95,26.96,26.95,26.96,6000.0,18.8908,18.8978,18.8908,18.8978,6000.0
2009-10-12 11:10:00,26.96,26.96,26.95,26.95,4700.0,18.8978,18.8978,18.8908,18.8908,4700.0
2009-10-12 11:15:00,26.95,26.96,26.95,26.95,5800.0,18.8908,18.8978,18.8908,18.8908,5800.0
2009-10-12 11:20:00,26.96,26.97,26.95,26.97,9500.0,18.8978,18.9048,18.8908,18.9048,9500.0
2009-10-12 11:25:00,26.97,26.97,26.95,26.97,27300.0,18.9048,18.9048,18.8908,18.9048,27300.0
2009-10-12 11:30:00,26.97,26.97,26.95,26.95,45100.0,18.9048,18.9048,18.8908,18.8908,45100.0
2009-10-12 11:35:00,26.96,26.96,26.92,26.93,51200.0,18.8978,18.8978,18.8698,18.8768,51200.0
2009-10-12 11:40:00,26.93,26.94,26.93,26.94,3400.0,18.8768,18.8838,18.8768,18.8838,3400.0
2009-10-12 11:45:00,26.94,26.95,26.93,26.94,7200.0,18.8838,18.8908,18.8768,18.8838,7200.0
2009-10-12 11:50:00,26.94,26.95,26.94,26.94,9500.0,18.8838,18.8908,18.8838,18.8838,9500.0
2009-10-12 11:55:00,26.95,26.95,26.92,26.93,17400.0,18.8908,18.8908,18.8698,18.8768,17400.0
2009-10-12 12:00:00,26.92,26.94,26.92,26.93,9100.0,18.8698,18.8838,18.8698,18.8768,9100.0
2009-10-12 12:05:00,26.93,26.94,26.93,26.93,2000.0,18.8768,18.8838,18.8768,18.8768,2000.0
2009-10-12 12:10:00,26.93,26.93,26.83,26.86,157600.0,18.8768,18.8768,18.8067,18.8277,157600.0
2009-10-12 12:15:00,26.86,26.9,26.82,26.9,46700.0,18.8277,18.8557,18.7997,18.8557,46700.0
2009-10-12 12:20:00,26.9,26.93,26.9,26.93,9100.0,18.8557,18.8768,18.8557,18.8768,9100.0
2009-10-12 12:25:00,26.93,26.93,26.92,26.93,900.0,18.8768,18.8768,18.8698,18.8768,900.0
2009-10-12 12:30:00,26.92,26.92,26.89,26.9,22300.0,18.8698,18.8698,18.8487,18.8557,22300.0
2009-10-12 12:35:00,26.9,26.91,26.89,26.91,10500.0,18.8557,18.8627,18.8487,18.8627,10500.0
2009-10-12 12:40:00,26.91,26.91,26.89,26.91,11600.0,18.8627,18.8627,18.8487,18.8627,11600.0
2009-10-12 12:45:00,26.91,26.91,26.91,26.91,2400.0,18.8627,18.8627,18.8627,18.8627,2400.0
2009-10-12 12:50:00,26.91,26.91,26.9,26.91,10700.0,18.8627,18.8627,18.8557,18.8627,10700.0
2009-10-12 12:55:00,26.91,26.91,26.9,26.91,3200.0,18.8627,18.8627,18.8557,18.8627,3200.0
2009-10-12 13:00:00,26.91,26.91,26.9,26.91,3100.0,18.8627,18.8627,18.8557,18.8627,3100.0
2009-10-12 13:05:00,26.91,26.91,26.9,26.9,900.0,18.8627,18.8627,18.8557,18.8557,900.0
2009-10-12 13:10:00,26.9,26.91,26.88,26.89,15900.0,18.8557,18.8627,18.8417,18.8487,15900.0
2009-10-12 13:15:00,26.89,26.9,26.88,26.89,9300.0,18.8487,18.8557,18.8417,18.8487,9300.0
2009-10-12 13:20:00,26.9,26.91,26.86,26.86,25100.0,18.8557,18.8627,18.8277,18.8277,25100.0
2009-10-12 13:25:00,26.86,26.87,26.86,26.86,9400.0,18.8277,18.8347,18.8277,18.8277,9400.0
2009-10-12 13:30:00,26.86,26.86,26.84,26.85,17100.0,18.8277,18.8277,18.8137,18.8207,17100.0
2009-10-12 13:35:00,26.84,26.85,26.84,26.84,11600.0,18.8137,18.8207,18.8137,18.8137,11600.0
2009-10-12 13:40:00,26.85,26.85,26.84,26.84,7800.0,18.8207,18.8207,18.8137,18.8137,7800.0
2009-10-12 13:45:00,26.84,26.85,26.84,26.84,7300.0,18.8137,18.8207,18.8137,18.8137,7300.0
2009-10-12 13:50:00,26.84,26.85,26.83,26.83,13700.0,18.8137,18.8207,18.8067,18.8067,13700.0
2009-10-12 13:55:00,26.83,26.86,26.83,26.85,19200.0,18.8067,18.8277,18.8067,18.8207,19200.0
2009-10-12 14:00:00,26.86,26.86,26.84,26.84,7800.0,18.8277,18.8277,18.8137,18.8137,7800.0
2009-10-12 14:05:00,26.84,26.85,26.84,26.84,9600.0,18.8137,18.8207,18.8137,18.8137,9600.0
2009-10-12 14:10:00,26.84,26.84,26.81,26.81,14900.0,18.8137,18.8137,18.7926,18.7926,14900.0
2009-10-12 14:15:00,26.81,26.83,26.78,26.78,21300.0,18.7926,18.8067,18.7716,18.7716,21300.0
2009-10-12 14:20:00,26.78,26.8,26.75,26.79,24900.0,18.7716,18.7856,18.7506,18.7786,24900.0
2009-10-12 14:25:00,26.79,26.8,26.77,26.78,16700.0,18.7786,18.7856,18.7646,18.7716,16700.0
2009-10-12 14:30:00,26.78,26.79,26.75,26.77,22400.0,18.7716,18.7786,18.7506,18.7646,22400.0
2009-10-12 14:35:00,26.78,26.78,26.75,26.77,14300.0,18.7716,18.7716,18.7506,18.7646,14300.0
2009-10-12 14:40:00,26.76,26.79,26.76,26.76,18600.0,18.7576,18.7786,18.7576,18.7576,18600.0
2009-10-12 14:45:00,26.76,26.77,26.75,26.76,15800.0,18.7576,18.7646,18.7506,18.7576,15800.0
2009-10-12 14:50:00,26.76,26.77,26.75,26.75,14600.0,18.7576,18.7646,18.7506,18.7506,14600.0
2009-10-12 14:55:00,26.75,26.81,26.75,26.8,23800.0,18.7506,18.7926,18.7506,18.7856,23800.0
2009-10-12 15:00:00,26.8,26.85,26.79,26.8,34900.0,18.7856,18.8207,18.7786,18.7856,34900.0
2009-10-12 15:05:00,26.8,26.81,26.8,26.8,11000.0,18.7856,18.7926,18.7856,18.7856,11000.0
2009-10-12 15:10:00,26.81,26.82,26.8,26.8,19300.0,18.7926,18.7997,18.7856,18.7856,19300.0
2009-10-12 15:15:00,26.8,26.81,26.74,26.74,105900.0,18.7856,18.7926,18.7436,18.7436,105900.0
2009-10-12 15:20:00,26.74,26.75,26.74,26.74,27700.0,18.7436,18.7506,18.7436,18.7436,27700.0
2009-10-12 15:25:00,26.74,26.75,26.69,26.7,101500.0,18.7436,18.7506,18.7085,18.7155,101500.0
2009-10-12 15:30:00,26.69,26.7,26.69,26.69,41900.0,18.7085,18.7155,18.7085,18.7085,41900.0
2009-10-12 15:35:00,26.69,26.7,26.64,26.64,108700.0,18.7085,18.7155,18.6735,18.6735,108700.0
2009-10-12 15:40:00,26.65,26.65,26.61,26.64,108600.0,18.6805,18.6805,18.6525,18.6735,108600.0
2009-10-12 15:45:00,26.64,26.64,26.6,26.6,67000.0,18.6735,18.6735,18.6454,18.6454,67000.0
2009-10-12 15:50:00,26.6,26.65,26.6,26.65,88400.0,18.6454,18.6805,18.6454,18.6805,88400.0
2009-10-12 15:55:00,26.64,26.67,26.6,26.62,298400.0,18.6735,18.6945,18.6454,18.6595,298400.0
2009-10-13 09:30:00,26.55,26.72,26.51,26.7,10900.0,18.6104,18.7296,18.5824,18.7155,10900.0
2009-10-13 09:35:00,26.72,26.72,26.64,26.65,13900.0,18.7296,18.7296,18.6735,18.6805,13900.0
2009-10-13 09:40:00,26.68,26.7,26.57,26.68,50900.0,18.7015,18.7155,18.6244,18.7015,50900.0
2009-10-13 09:45:00,26.68,26.73,26.68,26.7,16500.0,18.7015,18.7366,18.7015,18.7155,16500.0
2009-10-13 09:50:00,26.71,26.71,26.63,26.63,12200.0,18.7226,18.7226,18.6665,18.6665,12200.0
2009-10-13 09:55:00,26.62,26.7,26.62,26.69,8400.0,18.6595,18.7155,18.6595,18.7085,8400.0
2009-10-13 10:00:00,26.69,26.69,26.62,26.62,27100.0,18.7085,18.7085,18.6595,18.6595,27100.0
2009-10-13 10:05:00,26.63,26.66,26.62,26.65,4000.0,18.6665,18.6875,18.6595,18.6805,4000.0
2009-10-13 10:10:00,26.66,26.67,26.66,26.66,4000.0,18.6875,18.6945,18.6875,18.6875,4000.0
2009-10-13 10:15:00,26.66,26.67,26.64,26.64,12600.0,18.6875,18.6945,18.6735,18.6735,12600.0
2009-10-13 10:20:00,26.66,26.66,26.61,26.61,23600.0,18.6875,18.6875,18.6525,18.6525,23600.0
2009-10-13 10:25:00,26.63,26.64,26.61,26.63,10600.0,18.6665,18.6735,18.6525,18.6665,10600.0
2009-10-13 10:30:00,26.63,26.66,26.63,26.66,20700.0,18.6665,18.6875,18.6665,18.6875,20700.0
2009-10-13 10:35:00,26.65,26.66,26.6,26.6,27100.0,18.6805,18.6875,18.6454,18.6454,27100.0
2009-10-13 10:40:00,26.6,26.63,26.6,26.6,38000.0,18.6454,18.6665,18.6454,18.6454,38000.0
2009-10-13 10:45:00,26.6,26.61,26.56,26.57,51000.0,18.6454,18.6525,18.6174,18.6244,51000.0
2009-10-13 10:50:00,26.58,26.63,26.58,26.63,23700.0,18.6314,18.6665,18.6314,18.6665,23700.0
2009-10-13 10:55:00,26.62,26.65,26.62,26.62,28100.0,18.6595,18.6805,18.6595,18.6595,28100.0
2009-10-13 11:00:00,26.62,26.63,26.6,26.62,22800.0,18.6595,18.6665,18.6454,18.6595,22800.0
2009-10-13 11:05:00,26.63,26.63,26.58,26.59,54900.0,18.6665,18.6665,18.6314,18.6384,54900.0
2009-10-13 11:10:00,26.6,26.63,26.6,26.6,18200.0,18.6454,18.6665,18.6454,18.6454,18200.0
2009-10-13 11:15:00,26.61,26.64,26.6,26.64,13500.0,18.6525,18.6735,18.6454,18.6735,13500.0
2009-10-13 11:20:00,26.64,26.64,26.63,26.64,5700.0,18.6735,18.6735,18.6665,18.6735,5700.0
2009-10-13 11:25:00,26.64,26.66,26.63,26.64,35300.0,18.6735,18.6875,18.6665,18.6735,35300.0
2009-10-13 11:30:00,26.64,26.66,26.63,26.63,54500.0,18.6735,18.6875,18.6665,18.6665,54500.0
2009-10-13 11:35:00,26.63,26.65,26.63,26.65,39200.0,18.6665,18.6805,18.6665,18.6805,39200.0
2009-10-13 11:40:00,26.65,26.66,26.63,26.64,46500.0,18.6805,18.6875,18.6665,18.6735,46500.0
2009-10-13 11:45:00,26.64,26.64,26.63,26.64,14400.0,18.6735,18.6735,18.6665,18.6735,14400.0
2009-10-13 11:50:00,26.64,26.65,26.63,26.65,30000.0,18.6735,18.6805,18.6665,18.6805,30000.0
2009-10-13 11:55:00,26.64,26.65,26.61,26.62,86400.0,18.6735,18.6805,18.6525,18.6595,86400.0
2009-10-13 12:00:00,26.62,26.64,26.62,26.64,11900.0,18.6595,18.6735,18.6595,18.6735,11900.0
2009-10-13 12:05:00,26.63,26.63,26.62,26.63,28800.0,18.6665,18.6665,18.6595,18.6665,28800.0
2009-10-13 12:10:00,26.63,26.65,26.62,26.64,45000.0,18.6665,18.6805,18.6595,18.6735,45000.0
2009-10-13 12:15:00,26.65,26.65,26.64,26.64,4600.0,18.6805,18.6805,18.6735,18.6735,4600.0
2009-10-13 12:20:00,26.65,26.65,26.62,26.62,51900.0,18.6805,18.6805,18.6595,18.6595,51900.0
2009-10-13 12:25:00,26.63,26.64,26.63,26.64,12300.0,18.6665,18.6735,18.6665,18.6735,12300.0
2009-10-13 12:30:00,26.64,26.65,26.63,26.65,39300.0,18.6735,18.6805,18.6665,18.6805,39300.0
2009-10-13 12:35:00,26.64,26.65,26.64,26.65,3200.0,18.6735,18.6805,18.6735,18.6805,3200.0
2009-10-13 12:40:00,26.65,26.65,26.63,26.64,15100.0,18.6805,18.6805,18.6665,18.6735,15100.0
2009-10-13 12:45:00,26.63,26.64,26.63,26.64,6600.0,18.6665,18.6735,18.6665,18.6735,6600.0
2009-10-13 12:50:00,26.64,26.64,26.63,26.63,9200.0,18.6735,18.6735,18.6665,18.6665,9200.0
2009-10-13 12:55:00,26.63,26.64,26.63,26.64,10900.0,18.6665,18.6735,18.6665,18.6735,10900.0
2009-10-13 13:00:00,26.63,26.64,26.63,26.64,17500.0,18.6665,18.6735,18.6665,18.6735,17500.0
2009-10-13 13:05:00,26.63,26.63,26.6,26.62,71600.0,18.6665,18.6665,18.6454,18.6595,71600.0
2009-10-13 13:10:00,26.63,26.64,26.62,26.64,18100.0,18.6665,18.6735,18.6595,18.6735,18100.0
2009-10-13 13:15:00,26.63,26.64,26.63,26.64,8600.0,18.6665,18.6735,18.6665,18.6735,8600.0
2009-10-13 13:20:00,26.63,26.64,26.63,26.63,5800.0,18.6665,18.6735,18.6665,18.6665,5800.0
2009-10-13 13:25:00,26.63,26.64,26.62,26.63,127900.0,18.6665,18.6735,18.6595,18.6665,127900.0
2009-10-13 13:30:00,26.63,26.64,26.6,26.61,140600.0,18.6665,18.6735,18.6454,18.6525,140600.0
2009-10-13 13:35:00,26.61,26.63,26.6,26.63,16400.0,18.6525,18.6665,18.6454,18.6665,16400.0
2009-10-13 13:40:00,26.63,26.64,26.63,26.64,17300.0,18.6665,18.6735,18.6665,18.6735,17300.0
2009-10-13 13:45:00,26.63,26.64,26.62,26.63,42900.0,18.6665,18.6735,18.6595,18.6665,42900.0
2009-10-13 13:50:00,26.63,26.64,26.63,26.63,2500.0,18.6665,18.6735,18.6665,18.6665,2500.0
2009-10-13 13:55:00,26.64,26.71,26.63,26.7,42300.0,18.6735,18.7226,18.6665,18.7155,42300.0
2009-10-13 14:00:00,26.71,26.73,26.68,26.68,70700.0,18.7226,18.7366,18.7015,18.7015,70700.0
2009-10-13 14:05:00,26.68,26.68,26.64,26.66,35200.0,18.7015,18.7015,18.6735,18.6875,35200.0
2009-10-13 14:10:00,26.66,26.68,26.65,26.68,46900.0,18.6875,18.7015,18.6805,18.7015,46900.0
2009-10-13 14:15:00,26.68,26.68,26.65,26.66,17600.0,18.7015,18.7015,18.6805,18.6875,17600.0
2009-10-13 14:20:00,26.66,26.68,26.64,26.67,33400.0,18.6875,18.7015,18.6735,18.6945,33400.0
2009-10-13 14:25:00,26.67,26.68,26.66,26.68,17600.0,18.6945,18.7015,18.6875,18.7015,17600.0
2009-10-13 14:30:00,26.68,26.68,26.66,26.66,22700.0,18.7015,18.7015,18.6875,18.6875,22700.0
2009-10-13 14:35:00,26.67,26.68,26.66,26.67,19300.0,18.6945,18.7015,18.6875,18.6945,19300.0
2009-10-13 14:40:00,26.67,26.68,26.65,26.68,37800.0,18.6945,18.7015,18.6805,18.7015,37800.0
2009-10-13 14:45:00,26.67,26.69,26.66,26.68,51100.0,18.6945,18.7085,18.6875,18.7015,51100.0
2009-10-13 14:50:00,26.68,26.68,26.67,26.67,37800.0,18.7015,18.7015,18.6945,18.6945,37800.0
2009-10-13 14:55:00,26.66,26.67,26.65,26.65,11400.0,18.6875,18.6945,18.6805,18.6805,11400.0
2009-10-13 15:00:00,26.66,26.68,26.65,26.68,73300.0,18.6875,18.7015,18.6805,18.7015,73300.0
2009-10-13 15:05:00,26.67,26.68,26.66,26.66,42000.0,18.6945,18.7015,18.6875,18.6875,42000.0
2009-10-13 15:10:00,26.66,26.68,26.66,26.67,33000.0,18.6875,18.7015,18.6875,18.6945,33000.0
2009-10-13 15:15:00,26.67,26.7,26.66,26.68,107500.0,18.6945,18.7155,18.6875,18.7015,107500.0
2009-10-13 15:20:00,26.67,26.69,26.65,26.69,87100.0,18.6945,18.7085,18.6805,18.7085,87100.0
2009-10-13 15:25:00,26.69,26.69,26.67,26.67,34300.0,18.7085,18.7085,18.6945,18.6945,34300.0
2009-10-13 15:30:00,26.67,26.68,26.66,26.68,37600.0,18.6945,18.7015,18.6875,18.7015,37600.0
2009-10-13 15:35:00,26.68,26.68,26.65,26.65,39400.0,18.7015,18.7015,18.6805,18.6805,39400.0
2009-10-13 15:40:00,26.65,26.66,26.65,26.66,53600.0,18.6805,18.6875,18.6805,18.6875,53600.0
2009-10-13 15:45:00,26.65,26.66,26.65,26.65,58900.0,18.6805,18.6875,18.6805,18.6805,58900.0
2009-10-13 15:50:00,26.65,26.66,26.65,26.65,73300.0,18.6805,18.6875,18.6805,18.6805,73300.0
2009-10-13 15:55:00,26.65,26.68,26.65,26.67,159100.0,18.6805,18.7015,18.6805,18.6945,159100.0
2009-10-14 09:30:00,26.86,26.97,26.82,26.86,43400.0,18.8277,18.9048,18.7997,18.8277,43400.0
2009-10-14 09:35:00,26.88,26.88,26.66,26.7,25400.0,18.8417,18.8417,18.6875,18.7155,25400.0
2009-10-14 09:40:00,26.7,26.7,26.57,26.58,322100.0,18.7155,18.7155,18.6244,18.6314,322100.0
2009-10-14 09:45:00,26.57,26.65,26.57,26.64,49300.0,18.6244,18.6805,18.6244,18.6735,49300.0
2009-10-14 09:50:00,26.65,26.67,26.61,26.65,49700.0,18.6805,18.6945,18.6525,18.6805,49700.0
2009-10-14 09:55:00,26.65,26.65,26.61,26.64,41700.0,18.6805,18.6805,18.6525,18.6735,41700.0
2009-10-14 10:00:00,26.64,26.64,26.6,26.64,48400.0,18.6735,18.6735,18.6454,18.6735,48400.0
2009-10-14 10:05:00,26.64,26.66,26.6,26.64,66800.0,18.6735,18.6875,18.6454,18.6735,66800.0
2009-10-14 10:10:00,26.64,26.66,26.63,26.64,37200.0,18.6735,18.6875,18.6665,18.6735,37200.0
2009-10-14 10:15:00,26.65,26.66,26.6,26.61,46000.0,18.6805,18.6875,18.6454,18.6525,46000.0
2009-10-14 10:20:00,26.62,26.66,26.6,26.62,77900.0,18.6595,18.6875,18.6454,18.6595,77900.0
2009-10-14 10:25:00,26.62,26.66,26.62,26.65,99400.0,18.6595,18.6875,18.6595,18.6805,99400.0
2009-10-14 10:30:00,26.65,26.65,26.64,26.65,53100.0,18.6805,18.6805,18.6735,18.6805,53100.0
2009-10-14 10:35:00,26.65,26.65,26.63,26.64,71900.0,18.6805,18.6805,18.6665,18.6735,71900.0
2009-10-14 10:40:00,26.64,26.65,26.63,26.64,31200.0,18.6735,18.6805,18.6665,18.6735,31200.0
2009-10-14 10:45:00,26.65,26.67,26.64,26.67,51800.0,18.6805,18.6945,18.6735,18.6945,51800.0
2009-10-14 10:50:00,26.68,26.68,26.65,26.66,28200.0,18.7015,18.7015,18.6805,18.6875,28200.0
2009-10-14 10:55:00,26.66,26.7,26.66,26.66,30500.0,18.6875,18.7155,18.6875,18.6875,30500.0
2009-10-14 11:00:00,26.67,26.69,26.66,26.68,28700.0,18.6945,18.7085,18.6875,18.7015,28700.0
2009-10-14 11:05:00,26.69,26.69,26.66,26.66,33000.0,18.7085,18.7085,18.6875,18.6875,33000.0
2009-10-14 11:10:00,26.66,26.67,26.65,26.66,46800.0,18.6875,18.6945,18.6805,18.6875,46800.0
2009-10-14 11:15:00,26.66,26.68,26.65,26.67,54900.0,18.6875,18.7015,18.6805,18.6945,54900.0
2009-10-14 11:20:00,26.67,26.68,26.65,26.65,41800.0,18.6945,18.7015,18.6805,18.6805,41800.0
2009-10-14 11:25:00,26.66,26.67,26.65,26.67,16300.0,18.6875,18.6945,18.6805,18.6945,16300.0
2009-10-14 11:30:00,26.67,26.67,26.65,26.65,34100.0,18.6945,18.6945,18.6805,18.6805,34100.0
2009-10-14 11:35:00,26.66,26.67,26.65,26.67,19300.0,18.6875,18.6945,18.6805,18.6945,19300.0
2009-10-14 11:40:00,26.66,26.67,26.66,26.67,18700.0,18.6875,18.6945,18.6875,18.6945,18700.0
2009-10-14 11:45:00,26.67,26.7,26.66,26.67,70200.0,18.6945,18.7155,18.6875,18.6945,70200.0
2009-10-14 11:50:00,26.67,26.67,26.66,26.67,23100.0,18.6945,18.6945,18.6875,18.6945,23100.0
2009-10-14 11:55:00,26.67,26.67,26.66,26.67,29300.0,18.6945,18.6945,18.6875,18.6945,29300.0
2009-10-14 12:00:00,26.67,26.68,26.66,26.67,33000.0,18.6945,18.7015,18.6875,18.6945,33000.0
2009-10-14 12:05:00,26.67,26.67,26.66,26.66,14600.0,18.6945,18.6945,18.6875,18.6875,14600.0
2009-10-14 12:10:00,26.67,26.68,26.66,26.67,41300.0,18.6945,18.7015,18.6875,18.6945,41300.0
2009-10-14 12:15:00,26.67,26.67,26.66,26.67,17200.0,18.6945,18.6945,18.6875,18.6945,17200.0
2009-10-14 12:20:00,26.67,26.71,26.66,26.71,37800.0,18.6945,18.7226,18.6875,18.7226,37800.0
2009-10-14 12:25:00,26.71,26.73,26.71,26.72,44800.0,18.7226,18.7366,18.7226,18.7296,44800.0
2009-10-14 12:30:00,26.72,26.73,26.69,26.7,56400.0,18.7296,18.7366,18.7085,18.7155,56400.0
2009-10-14 12:35:00,26.71,26.72,26.69,26.7,41900.0,18.7226,18.7296,18.7085,18.7155,41900.0
2009-10-14 12:40:00,26.7,26.71,26.69,26.7,6800.0,18.7155,18.7226,18.7085,18.7155,6800.0
2009-10-14 12:45:00,26.71,26.73,26.69,26.7,47500.0,18.7226,18.7366,18.7085,18.7155,47500.0
2009-10-14 12:50:00,26.7,26.75,26.69,26.75,25100.0,18.7155,18.7506,18.7085,18.7506,25100.0
2009-10-14 12:55:00,26.76,26.8,26.75,26.8,15500.0,18.7576,18.7856,18.7506,18.7856,15500.0
2009-10-14 13:00:00,26.8,26.82,26.8,26.81,37700.0,18.7856,18.7997,18.7856,18.7926,37700.0
2009-10-14 13:05:00,26.82,26.83,26.81,26.83,15200.0,18.7997,18.8067,18.7926,18.8067,15200.0
2009-10-14 13:10:00,26.83,26.86,26.82,26.85,36500.0,18.8067,18.8277,18.7997,18.8207,36500.0
2009-10-14 13:15:00,26.85,26.85,26.84,26.84,22400.0,18.8207,18.8207,18.8137,18.8137,22400.0
2009-10-14 13:20:00,26.85,26.85,26.82,26.83,68200.0,18.8207,18.8207,18.7997,18.8067,68200.0
2009-10-14 13:25:00,26.83,26.84,26.8,26.8,31500.0,18.8067,18.8137,18.7856,18.7856,31500.0
2009-10-14 13:30:00,26.8,26.83,26.8,26.83,28600.0,18.7856,18.8067,18.7856,18.8067,28600.0
2009-10-14 13:35:00,26.83,26.83,26.82,26.83,30800.0,18.8067,18.8067,18.7997,18.8067,30800.0
2009-10-14 13:40:00,26.83,26.83,26.74,26.74,76000.0,18.8067,18.8067,18.7436,18.7436,76000.0
2009-10-14 13:45:00,26.74,26.82,26.73,26.82,26900.0,18.7436,18.7997,18.7366,18.7997,26900.0
2009-10-14 13:50:00,26.82,26.84,26.81,26.83,21000.0,18.7997,18.8137,18.7926,18.8067,21000.0
2009-10-14 13:55:00,26.84,26.86,26.79,26.86,76300.0,18.8137,18.8277,18.7786,18.8277,76300.0
2009-10-14 14:00:00,26.86,26.89,26.83,26.84,40000.0,18.8277,18.8487,18.8067,18.8137,40000.0
2009-10-14 14:05:00,26.85,26.85,26.79,26.79,30500.0,18.8207,18.8207,18.7786,18.7786,30500.0
2009-10-14 14:10:00,26.8,26.81,26.79,26.79,26900.0,18.7856,18.7926,18.7786,18.7786,26900.0
2009-10-14 14:15:00,26.8,26.81,26.79,26.8,26600.0,18.7856,18.7926,18.7786,18.7856,26600.0
2009-10-14 14:20:00,26.81,26.81,26.8,26.81,18900.0,18.7926,18.7926,18.7856,18.7926,18900.0
2009-10-14 14:25:00,26.81,26.81,26.76,26.76,35500.0,18.7926,18.7926,18.7576,18.7576,35500.0
2009-10-14 14:30:00,26.76,26.78,26.75,26.77,22600.0,18.7576,18.7716,18.7506,18.7646,22600.0
2009-10-14 14:35:00,26.77,26.79,26.76,26.77,57200.0,18.7646,18.7786,18.7576,18.7646,57200.0
2009-10-14 14:40:00,26.77,26.82,26.76,26.78,48800.0,18.7646,18.7997,18.7576,18.7716,48800.0
2009-10-14 14:45:00,26.79,26.8,26.76,26.78,57800.0,18.7786,18.7856,18.7576,18.7716,57800.0
2009-10-14 14:50:00,26.78,26.8,26.77,26.78,38000.0,18.7716,18.7856,18.7646,18.7716,38000.0
2009-10-14 14:55:00,26.78,26.84,26.77,26.83,27200.0,18.7716,18.8137,18.7646,18.8067,27200.0
2009-10-14 15:00:00,26.83,26.89,26.83,26.88,40800.0,18.8067,18.8487,18.8067,18.8417,40800.0
2009-10-14 15:05:00,26.89,26.96,26.89,26.95,71800.0,18.8487,18.8978,18.8487,18.8908,71800.0
2009-10-14 15:10:00,26.95,26.97,26.92,26.94,102800.0,18.8908,18.9048,18.8698,18.8838,102800.0
2009-10-14 15:15:00,26.95,26.96,26.92,26.94,83200.0,18.8908,18.8978,18.8698,18.8838,83200.0
2009-10-14 15:20:00,26.95,26.96,26.94,26.95,79200.0,18.8908,18.8978,18.8838,18.8908,79200.0
2009-10-14 15:25:00,26.95,26.97,26.92,26.97,101600.0,18.8908,18.9048,18.8698,18.9048,101600.0
2009-10-14 15:30:00,26.96,26.98,26.96,26.97,57100.0,18.8978,18.9118,18.8978,18.9048,57100.0
2009-10-14 15:35:00,26.97,27.0,26.96,27.0,39000.0,18.9048,18.9258,18.8978,18.9258,39000.0
2009-10-14 15:40:00,27.0,27.0,26.99,27.0,21400.0,18.9258,18.9258,18.9188,18.9258,21400.0
2009-10-14 15:45:00,26.99,27.0,26.99,26.99,45700.0,18.9188,18.9258,18.9188,18.9188,45700.0
2009-10-14 15:50:00,26.98,27.0,26.96,26.99,60300.0,18.9118,18.9258,18.8978,18.9188,60300.0
2009-10-14 15:55:00,26.99,27.0,26.97,26.98,116900.0,18.9188,18.9258,18.9048,18.9118,116900.0
2009-10-15 09:30:00,26.8,27.0,26.8,26.99,18000.0,18.7856,18.9258,18.7856,18.9188,18000.0
2009-10-15 09:35:00,26.98,27.0,26.97,27.0,44900.0,18.9118,18.9258,18.9048,18.9258,44900.0
2009-10-15 09:40:00,27.0,27.0,26.99,27.0,25200.0,18.9258,18.9258,18.9188,18.9258,25200.0
2009-10-15 09:45:00,27.0,27.0,26.99,27.0,65200.0,18.9258,18.9258,18.9188,18.9258,65200.0
2009-10-15 09:50:00,27.0,27.0,26.99,27.0,14900.0,18.9258,18.9258,18.9188,18.9258,14900.0
2009-10-15 09:55:00,27.0,27.14,26.99,27.11,36400.0,18.9258,19.024,18.9188,19.0029,36400.0
2009-10-15 10:00:00,27.12,27.16,27.01,27.15,44800.0,19.0099,19.038,18.9328,19.031,44800.0
2009-10-15 10:05:00,27.16,27.22,27.13,27.16,27700.0,19.038,19.08,19.017,19.038,27700.0
2009-10-15 10:10:00,27.15,27.15,27.02,27.15,30800.0,19.031,19.031,18.9398,19.031,30800.0
2009-10-15 10:15:00,27.15,27.17,27.13,27.14,9500.0,19.031,19.045,19.017,19.024,9500.0
2009-10-15 10:20:00,27.15,27.18,27.14,27.17,5400.0,19.031,19.052,19.024,19.045,5400.0
2009-10-15 10:25:00,27.17,27.19,27.16,27.16,5300.0,19.045,19.059,19.038,19.038,5300.0
2009-10-15 10:30:00,27.16,27.17,27.15,27.15,27300.0,19.038,19.045,19.031,19.031,27300.0
2009-10-15 10:35:00,27.15,27.15,27.1,27.11,25400.0,19.031,19.031,18.9959,19.0029,25400.0
2009-10-15 10:40:00,27.1,27.1,27.03,27.05,33800.0,18.9959,18.9959,18.9469,18.9609,33800.0
2009-10-15 10:45:00,27.06,27.07,26.99,26.99,47600.0,18.9679,18.9749,18.9188,18.9188,47600.0
2009-10-15 10:50:00,27.0,27.05,27.0,27.05,43800.0,18.9258,18.9609,18.9258,18.9609,43800.0
2009-10-15 10:55:00,27.05,27.08,27.02,27.07,22700.0,18.9609,18.9819,18.9398,18.9749,22700.0
2009-10-15 11:00:00,27.08,27.16,27.08,27.13,23000.0,18.9819,19.038,18.9819,19.017,23000.0
2009-10-15 11:05:00,27.13,27.13,27.04,27.04,23900.0,19.017,19.017,18.9539,18.9539,23900.0
2009-10-15 11:10:00,27.04,27.11,26.99,27.03,85500.0,18.9539,19.0029,18.9188,18.9469,85500.0
2009-10-15 11:15:00,27.02,27.11,26.98,27.03,113400.0,18.9398,19.0029,18.9118,18.9469,113400.0
2009-10-15 11:20:00,27.03,27.08,27.01,27.07,70400.0,18.9469,18.9819,18.9328,18.9749,70400.0
2009-10-15 11:25:00,27.06,27.1,27.03,27.04,43700.0,18.9679,18.9959,18.9469,18.9539,43700.0
2009-10-15 11:30:00,27.05,27.08,27.04,27.08,32200.0,18.9609,18.9819,18.9539,18.9819,32200.0
2009-10-15 11:35:00,27.08,27.11,27.05,27.11,11300.0,18.9819,19.0029,18.9609,19.0029,11300.0
2009-10-15 11:40:00,27.11,27.14,27.1,27.14,8700.0,19.0029,19.024,18.9959,19.024,8700.0
2009-10-15 11:45:00,27.14,27.15,27.14,27.15,1700.0,19.024,19.031,19.024,19.031,1700.0
2009-10-15 11:50:00,27.15,27.17,27.15,27.17,13600.0,19.031,19.045,19.031,19.045,13600.0
2009-10-15 11:55:00,27.17,27.18,27.17,27.18,2700.0,19.045,19.052,19.045,19.052,2700.0
2009-10-15 12:00:00,27.18,27.18,27.17,27.18,2500.0,19.052,19.052,19.045,19.052,2500.0
2009-10-15 12:05:00,27.18,27.22,27.18,27.19,25800.0,19.052,19.08,19.052,19.059,25800.0
2009-10-15 12:10:00,27.19,27.22,27.19,27.2,8800.0,19.059,19.08,19.059,19.066,8800.0
2009-10-15 12:15:00,27.2,27.27,27.18,27.27,14000.0,19.066,19.1151,19.052,19.1151,14000.0
2009-10-15 12:20:00,27.27,27.28,27.26,27.28,8300.0,19.1151,19.1221,19.1081,19.1221,8300.0
2009-10-15 12:25:00,27.27,27.28,27.26,27.27,6000.0,19.1151,19.1221,19.1081,19.1151,6000.0
2009-10-15 12:30:00,27.26,27.27,27.24,27.25,14000.0,19.1081,19.1151,19.0941,19.1011,14000.0
2009-10-15 12:35:00,27.25,27.29,27.24,27.29,11500.0,19.1011,19.1291,19.0941,19.1291,11500.0
2009-10-15 12:40:00,27.29,27.29,27.28,27.29,3300.0,19.1291,19.1291,19.1221,19.1291,3300.0
2009-10-15 12:45:00,27.29,27.29,27.26,27.28,14600.0,19.1291,19.1291,19.1081,19.1221,14600.0
2009-10-15 12:50:00,27.28,27.29,27.28,27.29,9400.0,19.1221,19.1291,19.1221,19.1291,9400.0
2009-10-15 12:55:00,27.29,27.31,27.29,27.31,9800.0,19.1291,19.1431,19.1291,19.1431,9800.0
2009-10-15 13:00:00,27.31,27.35,27.3,27.35,17700.0,19.1431,19.1712,19.1361,19.1712,17700.0
2009-10-15 13:05:00,27.35,27.37,27.34,27.36,8400.0,19.1712,19.1852,19.1642,19.1782,8400.0
2009-10-15 13:10:00,27.37,27.37,27.36,27.37,12000.0,19.1852,19.1852,19.1782,19.1852,12000.0
2009-10-15 13:15:00,27.37,27.38,27.35,27.38,25900.0,19.1852,19.1922,19.1712,19.1922,25900.0
2009-10-15 13:20:00,27.37,27.42,27.37,27.41,9300.0,19.1852,19.2202,19.1852,19.2132,9300.0
2009-10-15 13:25:00,27.42,27.45,27.42,27.45,10300.0,19.2202,19.2413,19.2202,19.2413,10300.0
2009-10-15 13:30:00,27.45,27.45,27.44,27.45,4600.0,19.2413,19.2413,19.2342,19.2413,4600.0
2009-10-15 13:35:00,27.45,27.46,27.44,27.44,21000.0,19.2413,19.2483,19.2342,19.2342,21000.0
2009-10-15 13:40:00,27.45,27.45,27.44,27.44,3500.0,19.2413,19.2413,19.2342,19.2342,3500.0
2009-10-15 13:45:00,27.45,27.45,27.44,27.45,27200.0,19.2413,19.2413,19.2342,19.2413,27200.0
2009-10-15 13:50:00,27.45,27.45,27.44,27.45,8900.0,19.2413,19.2413,19.2342,19.2413,8900.0
2009-10-15 13:55:00,27.45,27.49,27.45,27.49,28800.0,19.2413,19.2693,19.2413,19.2693,28800.0
2009-10-15 14:00:00,27.48,27.5,27.48,27.5,17200.0,19.2623,19.2763,19.2623,19.2763,17200.0
2009-10-15 14:05:00,27.5,27.5,27.49,27.5,6800.0,19.2763,19.2763,19.2693,19.2763,6800.0
2009-10-15 14:10:00,27.49,27.5,27.49,27.49,9400.0,19.2693,19.2763,19.2693,19.2693,9400.0
2009-10-15 14:15:00,27.49,27.5,27.49,27.5,22500.0,19.2693,19.2763,19.2693,19.2763,22500.0
2009-10-15 14:20:00,27.5,27.55,27.49,27.54,51500.0,19.2763,19.3114,19.2693,19.3043,51500.0
2009-10-15 14:25:00,27.54,27.55,27.46,27.5,94900.0,19.3043,19.3114,19.2483,19.2763,94900.0
2009-10-15 14:30:00,27.5,27.52,27.49,27.52,21000.0,19.2763,19.2903,19.2693,19.2903,21000.0
2009-10-15 14:35:00,27.52,27.53,27.5,27.5,25800.0,19.2903,19.2973,19.2763,19.2763,25800.0
2009-10-15 14:40:00,27.51,27.51,27.5,27.5,15700.0,19.2833,19.2833,19.2763,19.2763,15700.0
2009-10-15 14:45:00,27.51,27.52,27.5,27.52,15700.0,19.2833,19.2903,19.2763,19.2903,15700.0
2009-10-15 14:50:00,27.51,27.52,27.51,27.52,13100.0,19.2833,19.2903,19.2833,19.2903,13100.0
2009-10-15 14:55:00,27.52,27.52,27.51,27.52,8200.0,19.2903,19.2903,19.2833,19.2903,8200.0
2009-10-15 15:00:00,27.52,27.52,27.51,27.52,13900.0,19.2903,19.2903,19.2833,19.2903,13900.0
2009-10-15 15:05:00,27.52,27.52,27.51,27.51,24800.0,19.2903,19.2903,19.2833,19.2833,24800.0
2009-10-15 15:10:00,27.51,27.52,27.51,27.52,34600.0,19.2833,19.2903,19.2833,19.2903,34600.0
2009-10-15 15:15:00,27.52,27.52,27.5,27.5,37500.0,19.2903,19.2903,19.2763,19.2763,37500.0
2009-10-15 15:20:00,27.5,27.51,27.49,27.5,32800.0,19.2763,19.2833,19.2693,19.2763,32800.0
2009-10-15 15:25:00,27.49,27.5,27.46,27.47,72200.0,19.2693,19.2763,19.2483,19.2553,72200.0
2009-10-15 15:30:00,27.47,27.47,27.46,27.47,22400.0,19.2553,19.2553,19.2483,19.2553,22400.0
2009-10-15 15:35:00,27.46,27.53,27.46,27.52,58100.0,19.2483,19.2973,19.2483,19.2903,58100.0
2009-10-15 15:40:00,27.52,27.56,27.51,27.54,89500.0,19.2903,19.3184,19.2833,19.3043,89500.0
2009-10-15 15:45:00,27.55,27.56,27.54,27.56,45500.0,19.3114,19.3184,19.3043,19.3184,45500.0
2009-10-15 15:50:00,27.56,27.61,27.55,27.6,96400.0,19.3184,19.3534,19.3114,19.3464,96400.0
2009-10-15 15:55:00,27.57,27.59,27.55,27.55,154300.0,19.3254,19.3394,19.3114,19.3114,154300.0
2009-10-16 09:30:00,27.45,27.45,27.28,27.37,178400.0,19.2413,19.2413,19.1221,19.1852,178400.0
2009-10-16 09:35:00,27.4,27.47,27.32,27.45,11200.0,19.2062,19.2553,19.1501,19.2413,11200.0
2009-10-16 09:40:00,27.43,27.48,27.3,27.3,16800.0,19.2272,19.2623,19.1361,19.1361,16800.0
2009-10-16 09:45:00,27.26,27.4,27.26,27.38,36800.0,19.1081,19.2062,19.1081,19.1922,36800.0
2009-10-16 09:50:00,27.39,27.41,27.37,27.39,16000.0,19.1992,19.2132,19.1852,19.1992,16000.0
2009-10-16 09:55:00,27.37,27.4,27.25,27.31,47000.0,19.1852,19.2062,19.1011,19.1431,47000.0
2009-10-16 10:00:00,27.29,27.3,27.23,27.26,54300.0,19.1291,19.1361,19.087,19.1081,54300.0
2009-10-16 10:05:00,27.26,27.28,27.21,27.22,26000.0,19.1081,19.1221,19.073,19.08,26000.0
2009-10-16 10:10:00,27.22,27.27,27.22,27.26,18900.0,19.08,19.1151,19.08,19.1081,18900.0
2009-10-16 10:15:00,27.25,27.29,27.23,27.28,15100.0,19.1011,19.1291,19.087,19.1221,15100.0
2009-10-16 10:20:00,27.28,27.38,27.28,27.36,11800.0,19.1221,19.1922,19.1221,19.1782,11800.0
2009-10-16 10:25:00,27.36,27.42,27.35,27.4,21300.0,19.1782,19.2202,19.1712,19.2062,21300.0
2009-10-16 10:30:00,27.4,27.41,27.4,27.4,2000.0,19.2062,19.2132,19.2062,19.2062,2000.0
2009-10-16 10:35:00,27.4,27.41,27.4,27.4,9800.0,19.2062,19.2132,19.2062,19.2062,9800.0
2009-10-16 10:40:00,27.4,27.41,27.39,27.41,34800.0,19.2062,19.2132,19.1992,19.2132,34800.0
2009-10-16 10:45:00,27.41,27.47,27.41,27.47,16600.0,19.2132,19.2553,19.2132,19.2553,16600.0
2009-10-16 10:50:00,27.46,27.47,27.43,27.43,11100.0,19.2483,19.2553,19.2272,19.2272,11100.0
2009-10-16 10:55:00,27.43,27.43,27.39,27.42,14300.0,19.2272,19.2272,19.1992,19.2202,14300.0
2009-10-16 11:00:00,27.42,27.48,27.42,27.46,14400.0,19.2202,19.2623,19.2202,19.2483,14400.0
2009-10-16 11:05:00,27.47,27.48,27.46,27.47,8600.0,19.2553,19.2623,19.2483,19.2553,8600.0
2009-10-16 11:10:00,27.47,27.48,27.46,27.46,8700.0,19.2553,19.2623,19.2483,19.2483,8700.0
2009-10-16 11:15:00,27.47,27.5,27.47,27.5,15400.0,19.2553,19.2763,19.2553,19.2763,15400.0
2009-10-16 11:20:00,27.5,27.5,27.49,27.5,34100.0,19.2763,19.2763,19.2693,19.2763,34100.0
2009-10-16 11:25:00,27.5,27.5,27.44,27.5,34500.0,19.2763,19.2763,19.2342,19.2763,34500.0
2009-10-16 11:30:00,27.5,27.5,27.44,27.44,32000.0,19.2763,19.2763,19.2342,19.2342,32000.0
2009-10-16 11:35:00,27.44,27.51,27.44,27.5,29100.0,19.2342,19.2833,19.2342,19.2763,29100.0
2009-10-16 11:40:00,27.5,27.52,27.48,27.51,31500.0,19.2763,19.2903,19.2623,19.2833,31500.0
2009-10-16 11:45:00,27.52,27.56,27.51,27.55,11700.0,19.2903,19.3184,19.2833,19.3114,11700.0
2009-10-16 11:50:00,27.56,27.57,27.56,27.57,11500.0,19.3184,19.3254,19.3184,19.3254,11500.0
2009-10-16 11:55:00,27.57,27.6,27.56,27.59,20700.0,19.3254,19.3464,19.3184,19.3394,20700.0
2009-10-16 12:00:00,27.59,27.6,27.59,27.6,15400.0,19.3394,19.3464,19.3394,19.3464,15400.0
2009-10-16 12:05:00,27.6,27.65,27.6,27.65,19600.0,19.3464,19.3815,19.3464,19.3815,19600.0
2009-10-16 12:10:00,27.65,27.79,27.65,27.72,130200.0,19.3815,19.4796,19.3815,19.4305,130200.0
2009-10-16 12:15:00,27.72,27.74,27.66,27.67,38100.0,19.4305,19.4445,19.3885,19.3955,38100.0
2009-10-16 12:20:00,27.66,27.68,27.65,27.68,9600.0,19.3885,19.4025,19.3815,19.4025,9600.0
2009-10-16 12:25:00,27.68,27.72,27.67,27.67,17600.0,19.4025,19.4305,19.3955,19.3955,17600.0
2009-10-16 12:30:00,27.67,27.72,27.67,27.72,7400.0,19.3955,19.4305,19.3955,19.4305,7400.0
2009-10-16 12:35:00,27.72,27.75,27.72,27.72,15100.0,19.4305,19.4515,19.4305,19.4305,15100.0
2009-10-16 12:40:00,27.71,27.72,27.69,27.7,8500.0,19.4235,19.4305,19.4095,19.4165,8500.0
2009-10-16 12:45:00,27.7,27.71,27.66,27.67,22900.0,19.4165,19.4235,19.3885,19.3955,22900.0
2009-10-16 12:50:00,27.67,27.74,27.67,27.74,12200.0,19.3955,19.4445,19.3955,19.4445,12200.0
2009-10-16 12:55:00,27.75,27.77,27.75,27.77,11100.0,19.4515,19.4656,19.4515,19.4656,11100.0
2009-10-16 13:00:00,27.76,27.77,27.69,27.69,21100.0,19.4586,19.4656,19.4095,19.4095,21100.0
2009-10-16 13:05:00,27.69,27.69,27.66,27.67,9600.0,19.4095,19.4095,19.3885,19.3955,9600.0
2009-10-16 13:10:00,27.67,27.71,27.67,27.69,28800.0,19.3955,19.4235,19.3955,19.4095,28800.0
2009-10-16 13:15:00,27.7,27.71,27.69,27.7,12100.0,19.4165,19.4235,19.4095,19.4165,12100.0
2009-10-16 13:20:00,27.7,27.7,27.62,27.63,54700.0,19.4165,19.4165,19.3604,19.3674,54700.0
2009-10-16 13:25:00,27.64,27.66,27.6,27.65,29400.0,19.3744,19.3885,19.3464,19.3815,29400.0
2009-10-16 13:30:00,27.66,27.7,27.66,27.69,10600.0,19.3885,19.4165,19.3885,19.4095,10600.0
2009-10-16 13:35:00,27.69,27.75,27.69,27.72,17900.0,19.4095,19.4515,19.4095,19.4305,17900.0
2009-10-16 13:40:00,27.71,27.73,27.7,27.71,11500.0,19.4235,19.4375,19.4165,19.4235,11500.0
2009-10-16 13:45:00,27.7,27.7,27.67,27.68,26200.0,19.4165,19.4165,19.3955,19.4025,26200.0
2009-10-16 13:50:00,27.68,27.71,27.68,27.69,16700.0,19.4025,19.4235,19.4025,19.4095,16700.0
2009-10-16 13:55:00,27.7,27.7,27.69,27.69,11000.0,19.4165,19.4165,19.4095,19.4095,11000.0
2009-10-16 14:00:00,27.69,27.7,27.68,27.7,11900.0,19.4095,19.4165,19.4025,19.4165,11900.0
2009-10-16 14:05:00,27.7,27.71,27.67,27.67,27300.0,19.4165,19.4235,19.3955,19.3955,27300.0
2009-10-16 14:10:00,27.67,27.67,27.63,27.64,45100.0,19.3955,19.3955,19.3674,19.3744,45100.0
2009-10-16 14:15:00,27.63,27.67,27.61,27.67,29400.0,19.3674,19.3955,19.3534,19.3955,29400.0
2009-10-16 14:20:00,27.66,27.72,27.66,27.71,25700.0,19.3885,19.4305,19.3885,19.4235,25700.0
2009-10-16 14:25:00,27.71,27.71,27.65,27.65,33000.0,19.4235,19.4235,19.3815,19.3815,33000.0
2009-10-16 14:30:00,27.65,27.66,27.62,27.65,14600.0,19.3815,19.3885,19.3604,19.3815,14600.0
2009-10-16 14:35:00,27.66,27.68,27.66,27.67,7800.0,19.3885,19.4025,19.3885,19.3955,7800.0
2009-10-16 14:40:00,27.68,27.69,27.67,27.68,13000.0,19.4025,19.4095,19.3955,19.4025,13000.0
2009-10-16 14:45:00,27.68,27.7,27.67,27.7,29200.0,19.4025,19.4165,19.3955,19.4165,29200.0
2009-10-16 14:50:00,27.7,27.7,27.66,27.66,21500.0,19.4165,19.4165,19.3885,19.3885,21500.0
2009-10-16 14:55:00,27.66,27.66,27.64,27.65,26800.0,19.3885,19.3885,19.3744,19.3815,26800.0
2009-10-16 15:00:00,27.64,27.65,27.61,27.63,31700.0,19.3744,19.3815,19.3534,19.3674,31700.0
2009-10-16 15:05:00,27.63,27.67,27.63,27.67,14300.0,19.3674,19.3955,19.3674,19.3955,14300.0
2009-10-16 15:10:00,27.68,27.72,27.67,27.72,25200.0,19.4025,19.4305,19.3955,19.4305,25200.0
2009-10-16 15:15:00,27.71,27.72,27.65,27.67,25400.0,19.4235,19.4305,19.3815,19.3955,25400.0
2009-10-16 15:20:00,27.68,27.69,27.66,27.68,14800.0,19.4025,19.4095,19.3885,19.4025,14800.0
2009-10-16 15:25:00,27.69,27.72,27.67,27.71,23900.0,19.4095,19.4305,19.3955,19.4235,23900.0
2009-10-16 15:30:00,27.71,27.72,27.7,27.7,26100.0,19.4235,19.4305,19.4165,19.4165,26100.0
2009-10-16 15:35:00,27.71,27.76,27.7,27.74,32000.0,19.4235,19.4586,19.4165,19.4445,32000.0
2009-10-16 15:40:00,27.75,27.77,27.66,27.67,101100.0,19.4515,19.4656,19.3885,19.3955,101100.0
2009-10-16 15:45:00,27.66,27.67,27.64,27.66,31400.0,19.3885,19.3955,19.3744,19.3885,31400.0
2009-10-16 15:50:00,27.66,27.68,27.62,27.66,49900.0,19.3885,19.4025,19.3604,19.3885,49900.0
2009-10-16 15:55:00,27.66,27.68,27.6,27.66,188200.0,19.3885,19.4025,19.3464,19.3885,188200.0
2009-10-19 09:30:00,27.63,27.68,27.49,27.59,16900.0,19.3674,19.4025,19.2693,19.3394,16900.0
2009-10-19 09:35:00,27.59,27.63,27.57,27.63,5700.0,19.3394,19.3674,19.3254,19.3674,5700.0
2009-10-19 09:40:00,27.63,27.68,27.57,27.6,19600.0,19.3674,19.4025,19.3254,19.3464,19600.0
2009-10-19 09:45:00,27.61,27.65,27.6,27.65,20700.0,19.3534,19.3815,19.3464,19.3815,20700.0
2009-10-19 09:50:00,27.66,27.74,27.66,27.73,16800.0,19.3885,19.4445,19.3885,19.4375,16800.0
2009-10-19 09:55:00,27.74,27.82,27.73,27.82,17200.0,19.4445,19.5006,19.4375,19.5006,17200.0
2009-10-19 10:00:00,27.83,27.87,27.8,27.86,16000.0,19.5076,19.5357,19.4866,19.5287,16000.0
2009-10-19 10:05:00,27.86,27.89,27.84,27.85,21600.0,19.5287,19.5497,19.5146,19.5216,21600.0
2009-10-19 10:10:00,27.84,27.84,27.81,27.81,6200.0,19.5146,19.5146,19.4936,19.4936,6200.0
2009-10-19 10:15:00,27.81,27.81,27.67,27.68,15600.0,19.4936,19.4936,19.3955,19.4025,15600.0
2009-10-19 10:20:00,27.67,27.76,27.67,27.76,43700.0,19.3955,19.4586,19.3955,19.4586,43700.0
2009-10-19 10:25:00,27.77,27.79,27.77,27.79,5100.0,19.4656,19.4796,19.4656,19.4796,5100.0
2009-10-19 10:30:00,27.79,27.82,27.77,27.78,9200.0,19.4796,19.5006,19.4656,19.4726,9200.0
2009-10-19 10:35:00,27.78,27.78,27.75,27.75,2100.0,19.4726,19.4726,19.4515,19.4515,2100.0
2009-10-19 10:40:00,27.73,27.76,27.73,27.75,1300.0,19.4375,19.4586,19.4375,19.4515,1300.0
2009-10-19 10:45:00,27.76,27.77,27.76,27.77,1400.0,19.4586,19.4656,19.4586,19.4656,1400.0
2009-10-19 10:50:00,27.76,27.77,27.75,27.75,4100.0,19.4586,19.4656,19.4515,19.4515,4100.0
2009-10-19 10:55:00,27.76,27.77,27.75,27.75,7300.0,19.4586,19.4656,19.4515,19.4515,7300.0
2009-10-19 11:00:00,27.74,27.75,27.73,27.75,5500.0,19.4445,19.4515,19.4375,19.4515,5500.0
2009-10-19 11:05:00,27.76,27.76,27.74,27.75,6600.0,19.4586,19.4586,19.4445,19.4515,6600.0
2009-10-19 11:10:00,27.76,27.76,27.75,27.75,3100.0,19.4586,19.4586,19.4515,19.4515,3100.0
2009-10-19 11:15:00,27.76,27.81,27.75,27.81,6500.0,19.4586,19.4936,19.4515,19.4936,6500.0
2009-10-19 11:20:00,27.81,27.81,27.78,27.8,7100.0,19.4936,19.4936,19.4726,19.4866,7100.0
2009-10-19 11:25:00,27.82,27.86,27.79,27.86,14300.0,19.5006,19.5287,19.4796,19.5287,14300.0
2009-10-19 11:30:00,27.86,27.91,27.86,27.9,2900.0,19.5287,19.5637,19.5287,19.5567,2900.0
2009-10-19 11:35:00,27.9,27.92,27.9,27.92,6200.0,19.5567,19.5707,19.5567,19.5707,6200.0
2009-10-19 11:40:00,27.93,27.95,27.92,27.94,7400.0,19.5777,19.5917,19.5707,19.5847,7400.0
2009-10-19 11:45:00,27.94,27.97,27.94,27.96,5100.0,19.5847,19.6058,19.5847,19.5987,5100.0
2009-10-19 11:50:00,27.96,27.99,27.96,27.99,19700.0,19.5987,19.6198,19.5987,19.6198,19700.0
2009-10-19 11:55:00,27.99,27.99,27.94,27.94,7600.0,19.6198,19.6198,19.5847,19.5847,7600.0
2009-10-19 12:00:00,27.95,27.95,27.92,27.93,3500.0,19.5917,19.5917,19.5707,19.5777,3500.0
2009-10-19 12:05:00,27.93,27.97,27.93,27.97,5000.0,19.5777,19.6058,19.5777,19.6058,5000.0
2009-10-19 12:10:00,27.98,27.98,27.96,27.98,4700.0,19.6128,19.6128,19.5987,19.6128,4700.0
2009-10-19 12:15:00,27.98,27.99,27.97,27.98,3300.0,19.6128,19.6198,19.6058,19.6128,3300.0
2009-10-19 12:20:00,27.99,27.99,27.98,27.99,2000.0,19.6198,19.6198,19.6128,19.6198,2000.0
2009-10-19 12:25:00,27.98,27.99,27.95,27.95,6800.0,19.6128,19.6198,19.5917,19.5917,6800.0
2009-10-19 12:30:00,27.95,27.95,27.92,27.93,8400.0,19.5917,19.5917,19.5707,19.5777,8400.0
2009-10-19 12:35:00,27.93,27.99,27.92,27.99,35900.0,19.5777,19.6198,19.5707,19.6198,35900.0
2009-10-19 12:40:00,27.98,28.0,27.98,27.99,5800.0,19.6128,19.6268,19.6128,19.6198,5800.0
2009-10-19 12:45:00,28.0,28.0,27.98,27.99,4800.0,19.6268,19.6268,19.6128,19.6198,4800.0
2009-10-19 12:50:00,27.98,27.98,27.96,27.96,21300.0,19.6128,19.6128,19.5987,19.5987,21300.0
2009-10-19 12:55:00,27.96,27.97,27.96,27.96,1500.0,19.5987,19.6058,19.5987,19.5987,1500.0
2009-10-19 13:00:00,27.96,27.99,27.94,27.99,18600.0,19.5987,19.6198,19.5847,19.6198,18600.0
2009-10-19 13:05:00,27.99,27.99,27.98,27.98,2300.0,19.6198,19.6198,19.6128,19.6128,2300.0
2009-10-19 13:10:00,27.98,27.99,27.98,27.98,4900.0,19.6128,19.6198,19.6128,19.6128,4900.0
2009-10-19 13:15:00,27.98,27.99,27.97,27.98,3600.0,19.6128,19.6198,19.6058,19.6128,3600.0
2009-10-19 13:20:00,27.97,27.98,27.97,27.97,4100.0,19.6058,19.6128,19.6058,19.6058,4100.0
2009-10-19 13:25:00,27.97,28.0,27.96,27.99,14500.0,19.6058,19.6268,19.5987,19.6198,14500.0
2009-10-19 13:30:00,27.99,28.0,27.98,28.0,6300.0,19.6198,19.6268,19.6128,19.6268,6300.0
2009-10-19 13:35:00,28.0,28.0,27.99,28.0,32900.0,19.6268,19.6268,19.6198,19.6268,32900.0
2009-10-19 13:40:00,28.0,28.0,27.98,27.98,26100.0,19.6268,19.6268,19.6128,19.6128,26100.0
2009-10-19 13:45:00,27.98,28.0,27.98,28.0,15600.0,19.6128,19.6268,19.6128,19.6268,15600.0
2009-10-19 13:50:00,27.99,28.0,27.99,28.0,3900.0,19.6198,19.6268,19.6198,19.6268,3900.0
2009-10-19 13:55:00,27.99,28.0,27.96,27.98,92200.0,19.6198,19.6268,19.5987,19.6128,92200.0
2009-10-19 14:00:00,27.98,28.0,27.97,28.0,25300.0,19.6128,19.6268,19.6058,19.6268,25300.0
2009-10-19 14:05:00,28.0,28.0,27.99,28.0,9500.0,19.6268,19.6268,19.6198,19.6268,9500.0
2009-10-19 14:10:00,27.99,28.0,27.99,28.0,5900.0,19.6198,19.6268,19.6198,19.6268,5900.0
2009-10-19 14:15:00,28.0,28.0,27.99,27.99,6900.0,19.6268,19.6268,19.6198,19.6198,6900.0
2009-10-19 14:20:00,27.99,27.99,27.98,27.98,12400.0,19.6198,19.6198,19.6128,19.6128,12400.0
2009-10-19 14:25:00,27.98,27.99,27.98,27.99,6200.0,19.6128,19.6198,19.6128,19.6198,6200.0
2009-10-19 14:30:00,28.0,28.0,27.94,27.94,17500.0,19.6268,19.6268,19.5847,19.5847,17500.0
2009-10-19 14:35:00,27.93,27.94,27.93,27.93,6200.0,19.5777,19.5847,19.5777,19.5777,6200.0
2009-10-19 14:40:00,27.93,27.96,27.93,27.93,15700.0,19.5777,19.5987,19.5777,19.5777,15700.0
2009-10-19 14:45:00,27.93,27.95,27.93,27.94,7900.0,19.5777,19.5917,19.5777,19.5847,7900.0
2009-10-19 14:50:00,27.95,27.95,27.93,27.94,18800.0,19.5917,19.5917,19.5777,19.5847,18800.0
2009-10-19 14:55:00,27.95,27.97,27.91,27.92,37600.0,19.5917,19.6058,19.5637,19.5707,37600.0
2009-10-19 15:00:00,27.93,27.95,27.92,27.95,25700.0,19.5777,19.5917,19.5707,19.5917,25700.0
2009-10-19 15:05:00,27.95,27.97,27.95,27.96,8700.0,19.5917,19.6058,19.5917,19.5987,8700.0
2009-10-19 15:10:00,27.97,27.99,27.95,27.96,17000.0,19.6058,19.6198,19.5917,19.5987,17000.0
2009-10-19 15:15:00,27.95,27.95,27.91,27.94,19200.0,19.5917,19.5917,19.5637,19.5847,19200.0
2009-10-19 15:20:00,27.94,27.94,27.91,27.91,15900.0,19.5847,19.5847,19.5637,19.5637,15900.0
2009-10-19 15:25:00,27.91,27.92,27.89,27.92,20600.0,19.5637,19.5707,19.5497,19.5707,20600.0
2009-10-19 15:30:00,27.92,27.97,27.92,27.92,35700.0,19.5707,19.6058,19.5707,19.5707,35700.0
2009-10-19 15:35:00,27.93,27.94,27.92,27.93,9000.0,19.5777,19.5847,19.5707,19.5777,9000.0
2009-10-19 15:40:00,27.92,27.97,27.91,27.96,28900.0,19.5707,19.6058,19.5637,19.5987,28900.0
2009-10-19 15:45:00,27.95,28.0,27.94,27.99,32700.0,19.5917,19.6268,19.5847,19.6198,32700.0
2009-10-19 15:50:00,28.0,28.0,27.97,27.97,36800.0,19.6268,19.6268,19.6058,19.6058,36800.0
2009-10-19 15:55:00,27.98,27.98,27.93,27.93,113500.0,19.6128,19.6128,19.5777,19.5777,113500.0
2009-10-20 09:30:00,27.86,27.88,27.66,27.73,33600.0,19.5287,19.5427,19.3885,19.4375,33600.0
2009-10-20 09:35:00,27.7,27.7,27.56,27.6,19200.0,19.4165,19.4165,19.3184,19.3464,19200.0
2009-10-20 09:40:00,27.59,27.63,27.54,27.58,24000.0,19.3394,19.3674,19.3043,19.3324,24000.0
2009-10-20 09:45:00,27.55,27.67,27.53,27.66,10100.0,19.3114,19.3955,19.2973,19.3885,10100.0
2009-10-20 09:50:00,27.66,27.66,27.56,27.57,4700.0,19.3885,19.3885,19.3184,19.3254,4700.0
2009-10-20 09:55:00,27.58,27.59,27.5,27.55,10900.0,19.3324,19.3394,19.2763,19.3114,10900.0
2009-10-20 10:00:00,27.56,27.7,27.56,27.69,12300.0,19.3184,19.4165,19.3184,19.4095,12300.0
2009-10-20 10:05:00,27.69,27.7,27.64,27.65,11100.0,19.4095,19.4165,19.3744,19.3815,11100.0
2009-10-20 10:10:00,27.65,27.7,27.63,27.64,14600.0,19.3815,19.4165,19.3674,19.3744,14600.0
2009-10-20 10:15:00,27.64,27.64,27.5,27.53,14000.0,19.3744,19.3744,19.2763,19.2973,14000.0
2009-10-20 10:20:00,27.55,27.61,27.54,27.61,2400.0,19.3114,19.3534,19.3043,19.3534,2400.0
2009-10-20 10:25:00,27.62,27.67,27.62,27.64,10000.0,19.3604,19.3955,19.3604,19.3744,10000.0
2009-10-20 10:30:00,27.65,27.68,27.63,27.64,7900.0,19.3815,19.4025,19.3674,19.3744,7900.0
2009-10-20 10:35:00,27.65,27.71,27.65,27.7,5100.0,19.3815,19.4235,19.3815,19.4165,5100.0
2009-10-20 10:40:00,27.7,27.7,27.62,27.62,5800.0,19.4165,19.4165,19.3604,19.3604,5800.0
2009-10-20 10:45:00,27.63,27.64,27.62,27.63,3900.0,19.3674,19.3744,19.3604,19.3674,3900.0
2009-10-20 10:50:00,27.63,27.76,27.63,27.76,7800.0,19.3674,19.4586,19.3674,19.4586,7800.0
2009-10-20 10:55:00,27.76,27.76,27.73,27.74,6600.0,19.4586,19.4586,19.4375,19.4445,6600.0
2009-10-20 11:00:00,27.74,27.78,27.73,27.78,7600.0,19.4445,19.4726,19.4375,19.4726,7600.0
2009-10-20 11:05:00,27.78,27.8,27.76,27.78,8000.0,19.4726,19.4866,19.4586,19.4726,8000.0
2009-10-20 11:10:00,27.78,27.8,27.72,27.73,8100.0,19.4726,19.4866,19.4305,19.4375,8100.0
2009-10-20 11:15:00,27.72,27.79,27.72,27.77,6100.0,19.4305,19.4796,19.4305,19.4656,6100.0
2009-10-20 11:20:00,27.78,27.82,27.77,27.82,8700.0,19.4726,19.5006,19.4656,19.5006,8700.0
2009-10-20 11:25:00,27.82,27.82,27.72,27.73,10400.0,19.5006,19.5006,19.4305,19.4375,10400.0
2009-10-20 11:30:00,27.73,27.75,27.7,27.75,11200.0,19.4375,19.4515,19.4165,19.4515,11200.0
2009-10-20 11:35:00,27.75,27.75,27.66,27.66,14600.0,19.4515,19.4515,19.3885,19.3885,14600.0
2009-10-20 11:40:00,27.67,27.7,27.65,27.66,13700.0,19.3955,19.4165,19.3815,19.3885,13700.0
2009-10-20 11:45:00,27.65,27.65,27.6,27.65,10100.0,19.3815,19.3815,19.3464,19.3815,10100.0
2009-10-20 11:50:00,27.67,27.7,27.66,27.7,7300.0,19.3955,19.4165,19.3885,19.4165,7300.0
2009-10-20 11:55:00,27.7,27.73,27.69,27.71,15400.0,19.4165,19.4375,19.4095,19.4235,15400.0
2009-10-20 12:00:00,27.7,27.7,27.6,27.61,11700.0,19.4165,19.4165,19.3464,19.3534,11700.0
2009-10-20 12:05:00,27.61,27.68,27.61,27.68,14300.0,19.3534,19.4025,19.3534,19.4025,14300.0
2009-10-20 12:10:00,27.68,27.71,27.67,27.71,6600.0,19.4025,19.4235,19.3955,19.4235,6600.0
2009-10-20 12:15:00,27.71,27.72,27.67,27.67,9000.0,19.4235,19.4305,19.3955,19.3955,9000.0
2009-10-20 12:20:00,27.67,27.69,27.65,27.65,13100.0,19.3955,19.4095,19.3815,19.3815,13100.0
2009-10-20 12:25:00,27.67,27.68,27.67,27.68,5200.0,19.3955,19.4025,19.3955,19.4025,5200.0
2009-10-20 12:30:00,27.69,27.69,27.62,27.64,11000.0,19.4095,19.4095,19.3604,19.3744,11000.0
2009-10-20 12:35:00,27.65,27.69,27.62,27.63,19900.0,19.3815,19.4095,19.3604,19.3674,19900.0
2009-10-20 12:40:00,27.64,27.68,27.63,27.66,12800.0,19.3744,19.4025,19.3674,19.3885,12800.0
2009-10-20 12:45:00,27.67,27.68,27.66,27.68,12600.0,19.3955,19.4025,19.3885,19.4025,12600.0
2009-10-20 12:50:00,27.67,27.72,27.67,27.71,15400.0,19.3955,19.4305,19.3955,19.4235,15400.0
2009-10-20 12:55:00,27.71,27.74,27.7,27.73,10100.0,19.4235,19.4445,19.4165,19.4375,10100.0
2009-10-20 13:00:00,27.74,27.77,27.73,27.77,12300.0,19.4445,19.4656,19.4375,19.4656,12300.0
2009-10-20 13:05:00,27.77,27.79,27.72,27.72,18500.0,19.4656,19.4796,19.4305,19.4305,18500.0
2009-10-20 13:10:00,27.71,27.78,27.71,27.78,10400.0,19.4235,19.4726,19.4235,19.4726,10400.0
2009-10-20 13:15:00,27.78,27.8,27.76,27.77,14000.0,19.4726,19.4866,19.4586,19.4656,14000.0
2009-10-20 13:20:00,27.77,27.78,27.74,27.75,10700.0,19.4656,19.4726,19.4445,19.4515,10700.0
2009-10-20 13:25:00,27.76,27.79,27.76,27.78,9000.0,19.4586,19.4796,19.4586,19.4726,9000.0
2009-10-20 13:30:00,27.78,27.81,27.78,27.81,9800.0,19.4726,19.4936,19.4726,19.4936,9800.0
2009-10-20 13:35:00,27.8,27.81,27.8,27.8,4300.0,19.4866,19.4936,19.4866,19.4866,4300.0
2009-10-20 13:40:00,27.81,27.81,27.76,27.77,11800.0,19.4936,19.4936,19.4586,19.4656,11800.0
2009-10-20 13:45:00,27.78,27.83,27.78,27.83,8000.0,19.4726,19.5076,19.4726,19.5076,8000.0
2009-10-20 13:50:00,27.83,27.83,27.8,27.81,11900.0,19.5076,19.5076,19.4866,19.4936,11900.0
2009-10-20 13:55:00,27.81,27.82,27.73,27.73,14600.0,19.4936,19.5006,19.4375,19.4375,14600.0
2009-10-20 14:00:00,27.73,27.76,27.72,27.76,11300.0,19.4375,19.4586,19.4305,19.4586,11300.0
2009-10-20 14:05:00,27.76,27.81,27.76,27.8,11000.0,19.4586,19.4936,19.4586,19.4866,11000.0
2009-10-20 14:10:00,27.8,27.84,27.8,27.84,13900.0,19.4866,19.5146,19.4866,19.5146,13900.0
2009-10-20 14:15:00,27.84,27.89,27.83,27.88,12400.0,19.5146,19.5497,19.5076,19.5427,12400.0
2009-10-20 14:20:00,27.88,27.9,27.86,27.86,9500.0,19.5427,19.5567,19.5287,19.5287,9500.0
2009-10-20 14:25:00,27.85,27.85,27.79,27.81,10300.0,19.5216,19.5216,19.4796,19.4936,10300.0
2009-10-20 14:30:00,27.8,27.85,27.77,27.85,13800.0,19.4866,19.5216,19.4656,19.5216,13800.0
2009-10-20 14:35:00,27.85,27.87,27.83,27.86,17200.0,19.5216,19.5357,19.5076,19.5287,17200.0
2009-10-20 14:40:00,27.86,27.87,27.81,27.85,22800.0,19.5287,19.5357,19.4936,19.5216,22800.0
2009-10-20 14:45:00,27.85,27.87,27.81,27.82,19700.0,19.5216,19.5357,19.4936,19.5006,19700.0
2009-10-20 14:50:00,27.81,27.83,27.8,27.81,12500.0,19.4936,19.5076,19.4866,19.4936,12500.0
2009-10-20 14:55:00,27.81,27.86,27.81,27.86,9500.0,19.4936,19.5287,19.4936,19.5287,9500.0
2009-10-20 15:00:00,27.86,27.88,27.84,27.85,17300.0,19.5287,19.5427,19.5146,19.5216,17300.0
2009-10-20 15:05:00,27.86,27.87,27.79,27.79,24000.0,19.5287,19.5357,19.4796,19.4796,24000.0
2009-10-20 15:10:00,27.8,27.84,27.79,27.84,17700.0,19.4866,19.5146,19.4796,19.5146,17700.0
2009-10-20 15:15:00,27.84,27.86,27.8,27.84,18500.0,19.5146,19.5287,19.4866,19.5146,18500.0
2009-10-20 15:20:00,27.84,27.87,27.83,27.85,18400.0,19.5146,19.5357,19.5076,19.5216,18400.0
2009-10-20 15:25:00,27.85,27.87,27.82,27.87,20700.0,19.5216,19.5357,19.5006,19.5357,20700.0
2009-10-20 15:30:00,27.87,27.91,27.86,27.91,60500.0,19.5357,19.5637,19.5287,19.5637,60500.0
2009-10-20 15:35:00,27.92,27.95,27.91,27.92,27200.0,19.5707,19.5917,19.5637,19.5707,27200.0
2009-10-20 15:40:00,27.93,27.96,27.9,27.9,55100.0,19.5777,19.5987,19.5567,19.5567,55100.0
2009-10-20 15:45:00,27.9,27.99,27.9,27.99,42500.0,19.5567,19.6198,19.5567,19.6198,42500.0
2009-10-20 15:50:00,27.99,28.0,27.95,27.95,49000.0,19.6198,19.6268,19.5917,19.5917,49000.0
2009-10-20 15:55:00,27.96,27.96,27.9,27.92,84300.0,19.5987,19.5987,19.5567,19.5707,84300.0
2009-10-21 09:30:00,27.85,27.9,27.75,27.84,14100.0,19.5216,19.5567,19.4515,19.5146,14100.0
2009-10-21 09:35:00,27.84,27.89,27.79,27.87,12900.0,19.5146,19.5497,19.4796,19.5357,12900.0
2009-10-21 09:40:00,27.87,27.89,27.84,27.87,15100.0,19.5357,19.5497,19.5146,19.5357,15100.0
2009-10-21 09:45:00,27.88,27.9,27.83,27.89,23600.0,19.5427,19.5567,19.5076,19.5497,23600.0
2009-10-21 09:50:00,27.88,27.94,27.87,27.9,45200.0,19.5427,19.5847,19.5357,19.5567,45200.0
2009-10-21 09:55:00,27.9,27.96,27.9,27.96,8300.0,19.5567,19.5987,19.5567,19.5987,8300.0
2009-10-21 10:00:00,27.96,28.07,27.96,28.06,50800.0,19.5987,19.6759,19.5987,19.6688,50800.0
2009-10-21 10:05:00,28.05,28.07,28.05,28.06,16300.0,19.6618,19.6759,19.6618,19.6688,16300.0
2009-10-21 10:10:00,28.06,28.11,28.05,28.05,21500.0,19.6688,19.7039,19.6618,19.6618,21500.0
2009-10-21 10:15:00,28.06,28.12,28.05,28.09,16400.0,19.6688,19.7109,19.6618,19.6899,16400.0
2009-10-21 10:20:00,28.08,28.14,28.08,28.14,7300.0,19.6829,19.7249,19.6829,19.7249,7300.0
2009-10-21 10:25:00,28.14,28.19,28.14,28.16,18100.0,19.7249,19.76,19.7249,19.7389,18100.0
2009-10-21 10:30:00,28.16,28.21,28.13,28.21,23700.0,19.7389,19.774,19.7179,19.774,23700.0
2009-10-21 10:35:00,28.21,28.28,28.2,28.26,21300.0,19.774,19.8231,19.767,19.809,21300.0
2009-10-21 10:40:00,28.26,28.34,28.25,28.34,19000.0,19.809,19.8651,19.802,19.8651,19000.0
2009-10-21 10:45:00,28.33,28.35,28.28,28.32,19100.0,19.8581,19.8721,19.8231,19.8511,19100.0
2009-10-21 10:50:00,28.32,28.35,28.32,28.35,10400.0,19.8511,19.8721,19.8511,19.8721,10400.0
2009-10-21 10:55:00,28.35,28.35,28.25,28.27,18000.0,19.8721,19.8721,19.802,19.816,18000.0
2009-10-21 11:00:00,28.28,28.28,28.24,28.26,9000.0,19.8231,19.8231,19.795,19.809,9000.0
2009-10-21 11:05:00,28.25,28.25,28.23,28.24,7100.0,19.802,19.802,19.788,19.795,7100.0
2009-10-21 11:10:00,28.24,28.25,28.14,28.17,14300.0,19.795,19.802,19.7249,19.7459,14300.0
2009-10-21 11:15:00,28.17,28.19,28.17,28.18,7900.0,19.7459,19.76,19.7459,19.753,7900.0
2009-10-21 11:20:00,28.19,28.21,28.18,28.21,14500.0,19.76,19.774,19.753,19.774,14500.0
2009-10-21 11:25:00,28.21,28.23,28.2,28.23,6900.0,19.774,19.788,19.767,19.788,6900.0
2009-10-21 11:30:00,28.23,28.24,28.21,28.21,31000.0,19.788,19.795,19.774,19.774,31000.0
2009-10-21 11:35:00,28.2,28.23,28.17,28.19,27500.0,19.767,19.788,19.7459,19.76,27500.0
2009-10-21 11:40:00,28.19,28.2,28.18,28.19,15500.0,19.76,19.767,19.753,19.76,15500.0
2009-10-21 11:45:00,28.19,28.19,28.1,28.1,22600.0,19.76,19.76,19.6969,19.6969,22600.0
2009-10-21 11:50:00,28.1,28.13,28.08,28.11,18100.0,19.6969,19.7179,19.6829,19.7039,18100.0
2009-10-21 11:55:00,28.12,28.12,28.08,28.11,9800.0,19.7109,19.7109,19.6829,19.7039,9800.0
2009-10-21 12:00:00,28.11,28.14,28.1,28.14,10500.0,19.7039,19.7249,19.6969,19.7249,10500.0
2009-10-21 12:05:00,28.14,28.14,28.1,28.11,14900.0,19.7249,19.7249,19.6969,19.7039,14900.0
2009-10-21 12:10:00,28.11,28.13,28.1,28.1,4800.0,19.7039,19.7179,19.6969,19.6969,4800.0
2009-10-21 12:15:00,28.11,28.15,28.09,28.11,70200.0,19.7039,19.7319,19.6899,19.7039,70200.0
2009-10-21 12:20:00,28.12,28.16,28.09,28.1,31300.0,19.7109,19.7389,19.6899,19.6969,31300.0
2009-10-21 12:25:00,28.11,28.12,28.02,28.02,49000.0,19.7039,19.7109,19.6408,19.6408,49000.0
2009-10-21 12:30:00,28.03,28.1,28.03,28.1,16500.0,19.6478,19.6969,19.6478,19.6969,16500.0
2009-10-21 12:35:00,28.09,28.14,28.09,28.13,5100.0,19.6899,19.7249,19.6899,19.7179,5100.0
2009-10-21 12:40:00,28.15,28.16,28.15,28.16,2300.0,19.7319,19.7389,19.7319,19.7389,2300.0
2009-10-21 12:45:00,28.16,28.16,28.14,28.14,33900.0,19.7389,19.7389,19.7249,19.7249,33900.0
2009-10-21 12:50:00,28.15,28.15,28.11,28.11,43400.0,19.7319,19.7319,19.7039,19.7039,43400.0
2009-10-21 12:55:00,28.13,28.21,28.13,28.18,49100.0,19.7179,19.774,19.7179,19.753,49100.0
2009-10-21 13:00:00,28.17,28.19,28.16,28.16,6100.0,19.7459,19.76,19.7389,19.7389,6100.0
2009-10-21 13:05:00,28.15,28.15,28.12,28.15,8000.0,19.7319,19.7319,19.7109,19.7319,8000.0
2009-10-21 13:10:00,28.14,28.21,28.14,28.19,48800.0,19.7249,19.774,19.7249,19.76,48800.0
2009-10-21 13:15:00,28.2,28.24,28.15,28.24,61800.0,19.767,19.795,19.7319,19.795,61800.0
2009-10-21 13:20:00,28.24,28.26,28.21,28.24,63500.0,19.795,19.809,19.774,19.795,63500.0
2009-10-21 13:25:00,28.24,28.24,28.23,28.23,4600.0,19.795,19.795,19.788,19.788,4600.0
2009-10-21 13:30:00,28.23,28.24,28.22,28.23,8800.0,19.788,19.795,19.781,19.788,8800.0
2009-10-21 13:35:00,28.23,28.28,28.23,28.25,17100.0,19.788,19.8231,19.788,19.802,17100.0
2009-10-21 13:40:00,28.25,28.25,28.24,28.24,5600.0,19.802,19.802,19.795,19.795,5600.0
2009-10-21 13:45:00,28.24,28.25,28.24,28.25,4600.0,19.795,19.802,19.795,19.802,4600.0
2009-10-21 13:50:00,28.25,28.25,28.24,28.24,700.0,19.802,19.802,19.795,19.795,700.0
2009-10-21 13:55:00,28.24,28.25,28.21,28.24,16900.0,19.795,19.802,19.774,19.795,16900.0
2009-10-21 14:00:00,28.23,28.23,28.15,28.18,31200.0,19.788,19.788,19.7319,19.753,31200.0
2009-10-21 14:05:00,28.18,28.26,28.18,28.26,4800.0,19.753,19.809,19.753,19.809,4800.0
2009-10-21 14:10:00,28.26,28.26,28.21,28.21,8200.0,19.809,19.809,19.774,19.774,8200.0
2009-10-21 14:15:00,28.22,28.22,28.17,28.17,6100.0,19.781,19.781,19.7459,19.7459,6100.0
2009-10-21 14:20:00,28.17,28.17,28.11,28.12,15500.0,19.7459,19.7459,19.7039,19.7109,15500.0
2009-10-21 14:25:00,28.13,28.16,28.13,28.15,4300.0,19.7179,19.7389,19.7179,19.7319,4300.0
2009-10-21 14:30:00,28.16,28.16,28.09,28.09,13600.0,19.7389,19.7389,19.6899,19.6899,13600.0
2009-10-21 14:35:00,28.08,28.11,28.07,28.11,5600.0,19.6829,19.7039,19.6759,19.7039,5600.0
2009-10-21 14:40:00,28.11,28.16,28.11,28.15,4700.0,19.7039,19.7389,19.7039,19.7319,4700.0
2009-10-21 14:45:00,28.14,28.16,28.14,28.15,25100.0,19.7249,19.7389,19.7249,19.7319,25100.0
2009-10-21 14:50:00,28.16,28.17,28.13,28.15,5500.0,19.7389,19.7459,19.7179,19.7319,5500.0
2009-10-21 14:55:00,28.15,28.17,28.15,28.16,10400.0,19.7319,19.7459,19.7319,19.7389,10400.0
2009-10-21 15:00:00,28.16,28.16,28.13,28.14,10900.0,19.7389,19.7389,19.7179,19.7249,10900.0
2009-10-21 15:05:00,28.14,28.15,28.14,28.15,18600.0,19.7249,19.7319,19.7249,19.7319,18600.0
2009-10-21 15:10:00,28.15,28.15,28.14,28.15,9200.0,19.7319,19.7319,19.7249,19.7319,9200.0
2009-10-21 15:15:00,28.14,28.15,28.09,28.11,21300.0,19.7249,19.7319,19.6899,19.7039,21300.0
2009-10-21 15:20:00,28.12,28.12,27.97,28.0,53300.0,19.7109,19.7109,19.6058,19.6268,53300.0
2009-10-21 15:25:00,28.01,28.05,27.94,27.96,25200.0,19.6338,19.6618,19.5847,19.5987,25200.0
2009-10-21 15:30:00,27.96,27.97,27.83,27.86,73500.0,19.5987,19.6058,19.5076,19.5287,73500.0
2009-10-21 15:35:00,27.86,27.9,27.8,27.89,51400.0,19.5287,19.5567,19.4866,19.5497,51400.0
2009-10-21 15:40:00,27.89,27.91,27.78,27.8,50400.0,19.5497,19.5637,19.4726,19.4866,50400.0
2009-10-21 15:45:00,27.79,27.87,27.78,27.8,43600.0,19.4796,19.5357,19.4726,19.4866,43600.0
2009-10-21 15:50:00,27.81,27.84,27.79,27.82,45300.0,19.4936,19.5146,19.4796,19.5006,45300.0
2009-10-21 15:55:00,27.82,27.82,27.74,27.75,134600.0,19.5006,19.5006,19.4445,19.4515,134600.0
2009-10-22 09:30:00,27.85,27.98,27.84,27.92,51300.0,19.5216,19.6128,19.5146,19.5707,51300.0
2009-10-22 09:35:00,27.95,27.95,27.78,27.83,22000.0,19.5917,19.5917,19.4726,19.5076,22000.0
2009-10-22 09:40:00,27.83,27.84,27.75,27.75,20100.0,19.5076,19.5146,19.4515,19.4515,20100.0
2009-10-22 09:45:00,27.74,27.8,27.69,27.72,16500.0,19.4445,19.4866,19.4095,19.4305,16500.0
2009-10-22 09:50:00,27.72,27.78,27.71,27.78,9000.0,19.4305,19.4726,19.4235,19.4726,9000.0
2009-10-22 09:55:00,27.78,27.79,27.71,27.73,14800.0,19.4726,19.4796,19.4235,19.4375,14800.0
2009-10-22 10:00:00,27.75,27.77,27.69,27.75,23000.0,19.4515,19.4656,19.4095,19.4515,23000.0
2009-10-22 10:05:00,27.77,27.84,27.77,27.81,17100.0,19.4656,19.5146,19.4656,19.4936,17100.0
2009-10-22 10:10:00,27.81,27.83,27.79,27.83,6800.0,19.4936,19.5076,19.4796,19.5076,6800.0
2009-10-22 10:15:00,27.83,27.86,27.81,27.84,12000.0,19.5076,19.5287,19.4936,19.5146,12000.0
2009-10-22 10:20:00,27.83,27.91,27.83,27.91,31600.0,19.5076,19.5637,19.5076,19.5637,31600.0
2009-10-22 10:25:00,27.89,27.9,27.82,27.87,18500.0,19.5497,19.5567,19.5006,19.5357,18500.0
2009-10-22 10:30:00,27.87,27.92,27.87,27.89,18300.0,19.5357,19.5707,19.5357,19.5497,18300.0
2009-10-22 10:35:00,27.89,27.93,27.86,27.86,25600.0,19.5497,19.5777,19.5287,19.5287,25600.0
2009-10-22 10:40:00,27.86,27.93,27.85,27.88,37200.0,19.5287,19.5777,19.5216,19.5427,37200.0
2009-10-22 10:45:00,27.87,27.88,27.77,27.82,61700.0,19.5357,19.5427,19.4656,19.5006,61700.0
2009-10-22 10:50:00,27.81,27.9,27.8,27.9,12200.0,19.4936,19.5567,19.4866,19.5567,12200.0
2009-10-22 10:55:00,27.9,27.92,27.85,27.86,19600.0,19.5567,19.5707,19.5216,19.5287,19600.0
2009-10-22 11:00:00,27.87,27.88,27.82,27.83,15200.0,19.5357,19.5427,19.5006,19.5076,15200.0
2009-10-22 11:05:00,27.83,27.85,27.82,27.82,12300.0,19.5076,19.5216,19.5006,19.5006,12300.0
2009-10-22 11:10:00,27.82,27.83,27.8,27.81,6900.0,19.5006,19.5076,19.4866,19.4936,6900.0
2009-10-22 11:15:00,27.81,27.81,27.76,27.76,8000.0,19.4936,19.4936,19.4586,19.4586,8000.0
2009-10-22 11:20:00,27.75,27.76,27.73,27.75,6300.0,19.4515,19.4586,19.4375,19.4515,6300.0
2009-10-22 11:25:00,27.75,27.78,27.74,27.77,8800.0,19.4515,19.4726,19.4445,19.4656,8800.0
2009-10-22 11:30:00,27.76,27.78,27.74,27.74,18800.0,19.4586,19.4726,19.4445,19.4445,18800.0
2009-10-22 11:35:00,27.74,27.76,27.7,27.71,126500.0,19.4445,19.4586,19.4165,19.4235,126500.0
2009-10-22 11:40:00,27.72,27.75,27.72,27.74,32400.0,19.4305,19.4515,19.4305,19.4445,32400.0
2009-10-22 11:45:00,27.74,27.74,27.7,27.71,62800.0,19.4445,19.4445,19.4165,19.4235,62800.0
2009-10-22 11:50:00,27.7,27.7,27.6,27.61,26200.0,19.4165,19.4165,19.3464,19.3534,26200.0
2009-10-22 11:55:00,27.62,27.63,27.61,27.61,13500.0,19.3604,19.3674,19.3534,19.3534,13500.0
2009-10-22 12:00:00,27.61,27.62,27.58,27.62,17400.0,19.3534,19.3604,19.3324,19.3604,17400.0
2009-10-22 12:05:00,27.63,27.67,27.63,27.66,9100.0,19.3674,19.3955,19.3674,19.3885,9100.0
2009-10-22 12:10:00,27.67,27.71,27.67,27.71,2600.0,19.3955,19.4235,19.3955,19.4235,2600.0
2009-10-22 12:15:00,27.71,27.73,27.7,27.7,16800.0,19.4235,19.4375,19.4165,19.4165,16800.0
2009-10-22 12:20:00,27.71,27.71,27.69,27.69,8000.0,19.4235,19.4235,19.4095,19.4095,8000.0
2009-10-22 12:25:00,27.68,27.68,27.67,27.68,8900.0,19.4025,19.4025,19.3955,19.4025,8900.0
2009-10-22 12:30:00,27.68,27.76,27.68,27.73,21100.0,19.4025,19.4586,19.4025,19.4375,21100.0
2009-10-22 12:35:00,27.74,27.75,27.74,27.74,21600.0,19.4445,19.4515,19.4445,19.4445,21600.0
2009-10-22 12:40:00,27.74,27.74,27.71,27.71,13400.0,19.4445,19.4445,19.4235,19.4235,13400.0
2009-10-22 12:45:00,27.71,27.77,27.71,27.73,118600.0,19.4235,19.4656,19.4235,19.4375,118600.0
2009-10-22 12:50:00,27.73,27.74,27.73,27.73,28800.0,19.4375,19.4445,19.4375,19.4375,28800.0
2009-10-22 12:55:00,27.73,27.73,27.72,27.73,2300.0,19.4375,19.4375,19.4305,19.4375,2300.0
2009-10-22 13:00:00,27.73,27.74,27.72,27.73,29900.0,19.4375,19.4445,19.4305,19.4375,29900.0
2009-10-22 13:05:00,27.73,27.74,27.71,27.72,21600.0,19.4375,19.4445,19.4235,19.4305,21600.0
2009-10-22 13:10:00,27.73,27.74,27.71,27.71,199300.0,19.4375,19.4445,19.4235,19.4235,199300.0
2009-10-22 13:15:00,27.69,27.73,27.69,27.73,7300.0,19.4095,19.4375,19.4095,19.4375,7300.0
2009-10-22 13:20:00,27.73,27.74,27.7,27.7,44300.0,19.4375,19.4445,19.4165,19.4165,44300.0
2009-10-22 13:25:00,27.7,27.73,27.69,27.72,31200.0,19.4165,19.4375,19.4095,19.4305,31200.0
2009-10-22 13:30:00,27.72,27.76,27.72,27.73,42500.0,19.4305,19.4586,19.4305,19.4375,42500.0
2009-10-22 13:35:00,27.73,27.74,27.71,27.72,23700.0,19.4375,19.4445,19.4235,19.4305,23700.0
2009-10-22 13:40:00,27.72,27.73,27.68,27.68,3900.0,19.4305,19.4375,19.4025,19.4025,3900.0
2009-10-22 13:45:00,27.69,27.73,27.69,27.73,10600.0,19.4095,19.4375,19.4095,19.4375,10600.0
2009-10-22 13:50:00,27.73,27.75,27.72,27.73,118600.0,19.4375,19.4515,19.4305,19.4375,118600.0
2009-10-22 13:55:00,27.73,27.73,27.72,27.72,6600.0,19.4375,19.4375,19.4305,19.4305,6600.0
2009-10-22 14:00:00,27.73,27.73,27.72,27.73,23200.0,19.4375,19.4375,19.4305,19.4375,23200.0
2009-10-22 14:05:00,27.73,27.73,27.72,27.73,7600.0,19.4375,19.4375,19.4305,19.4375,7600.0
2009-10-22 14:10:00,27.73,27.73,27.73,27.73,16400.0,19.4375,19.4375,19.4375,19.4375,16400.0
2009-10-22 14:15:00,27.73,27.74,27.71,27.73,140500.0,19.4375,19.4445,19.4235,19.4375,140500.0
2009-10-22 14:20:00,27.73,27.73,27.71,27.73,50500.0,19.4375,19.4375,19.4235,19.4375,50500.0
2009-10-22 14:25:00,27.73,27.75,27.72,27.73,236800.0,19.4375,19.4515,19.4305,19.4375,236800.0
2009-10-22 14:30:00,27.73,27.75,27.69,27.73,318700.0,19.4375,19.4515,19.4095,19.4375,318700.0
2009-10-22 14:35:00,27.73,27.79,27.72,27.75,74300.0,19.4375,19.4796,19.4305,19.4515,74300.0
2009-10-22 14:40:00,27.75,27.81,27.74,27.78,41000.0,19.4515,19.4936,19.4445,19.4726,41000.0
2009-10-22 14:45:00,27.79,27.82,27.77,27.82,31900.0,19.4796,19.5006,19.4656,19.5006,31900.0
2009-10-22 14:50:00,27.81,27.82,27.79,27.8,57900.0,19.4936,19.5006,19.4796,19.4866,57900.0
2009-10-22 14:55:00,27.8,27.8,27.77,27.78,59100.0,19.4866,19.4866,19.4656,19.4726,59100.0
2009-10-22 15:00:00,27.78,27.82,27.75,27.82,52600.0,19.4726,19.5006,19.4515,19.5006,52600.0
2009-10-22 15:05:00,27.82,27.82,27.75,27.75,124500.0,19.5006,19.5006,19.4515,19.4515,124500.0
2009-10-22 15:10:00,27.76,27.78,27.75,27.76,76000.0,19.4586,19.4726,19.4515,19.4586,76000.0
2009-10-22 15:15:00,27.76,27.76,27.75,27.76,40900.0,19.4586,19.4586,19.4515,19.4586,40900.0
2009-10-22 15:20:00,27.76,27.76,27.72,27.74,109600.0,19.4586,19.4586,19.4305,19.4445,109600.0
2009-10-22 15:25:00,27.75,27.76,27.72,27.76,192600.0,19.4515,19.4586,19.4305,19.4586,192600.0
2009-10-22 15:30:00,27.76,27.76,27.73,27.73,58000.0,19.4586,19.4586,19.4375,19.4375,58000.0
2009-10-22 15:35:00,27.73,27.74,27.69,27.7,73300.0,19.4375,19.4445,19.4095,19.4165,73300.0
2009-10-22 15:40:00,27.7,27.72,27.69,27.7,61500.0,19.4165,19.4305,19.4095,19.4165,61500.0
2009-10-22 15:45:00,27.7,27.73,27.69,27.72,42500.0,19.4165,19.4375,19.4095,19.4305,42500.0
2009-10-22 15:50:00,27.72,27.77,27.71,27.72,85900.0,19.4305,19.4656,19.4235,19.4305,85900.0
2009-10-22 15:55:00,27.71,27.72,27.67,27.68,148500.0,19.4235,19.4305,19.3955,19.4025,148500.0
2009-10-23 09:30:00,27.15,27.52,26.84,27.4,44500.0,19.031,19.2903,18.8137,19.2062,44500.0
2009-10-23 09:35:00,27.41,27.49,27.31,27.49,22500.0,19.2132,19.2693,19.1431,19.2693,22500.0
2009-10-23 09:40:00,27.49,27.55,27.45,27.5,23700.0,19.2693,19.3114,19.2413,19.2763,23700.0
2009-10-23 09:45:00,27.5,27.54,27.48,27.53,11500.0,19.2763,19.3043,19.2623,19.2973,11500.0
2009-10-23 09:50:00,27.53,27.65,27.53,27.59,26700.0,19.2973,19.3815,19.2973,19.3394,26700.0
2009-10-23 09:55:00,27.59,27.66,27.59,27.66,34400.0,19.3394,19.3885,19.3394,19.3885,34400.0
2009-10-23 10:00:00,27.67,27.72,27.52,27.52,89100.0,19.3955,19.4305,19.2903,19.2903,89100.0
2009-10-23 10:05:00,27.52,27.55,27.46,27.49,18700.0,19.2903,19.3114,19.2483,19.2693,18700.0
2009-10-23 10:10:00,27.49,27.49,27.4,27.46,26600.0,19.2693,19.2693,19.2062,19.2483,26600.0
2009-10-23 10:15:00,27.47,27.53,27.42,27.53,15200.0,19.2553,19.2973,19.2202,19.2973,15200.0
2009-10-23 10:20:00,27.52,27.55,27.47,27.5,16800.0,19.2903,19.3114,19.2553,19.2763,16800.0
2009-10-23 10:25:00,27.5,27.53,27.43,27.49,11400.0,19.2763,19.2973,19.2272,19.2693,11400.0
2009-10-23 10:30:00,27.48,27.48,27.37,27.41,33700.0,19.2623,19.2623,19.1852,19.2132,33700.0
2009-10-23 10:35:00,27.41,27.5,27.34,27.49,28400.0,19.2132,19.2763,19.1642,19.2693,28400.0
2009-10-23 10:40:00,27.49,27.55,27.49,27.5,11800.0,19.2693,19.3114,19.2693,19.2763,11800.0
2009-10-23 10:45:00,27.5,27.51,27.4,27.5,13500.0,19.2763,19.2833,19.2062,19.2763,13500.0
2009-10-23 10:50:00,27.51,27.51,27.48,27.49,8000.0,19.2833,19.2833,19.2623,19.2693,8000.0
2009-10-23 10:55:00,27.5,27.5,27.37,27.38,22500.0,19.2763,19.2763,19.1852,19.1922,22500.0
2009-10-23 11:00:00,27.39,27.43,27.36,27.4,11900.0,19.1992,19.2272,19.1782,19.2062,11900.0
2009-10-23 11:05:00,27.41,27.47,27.39,27.47,12100.0,19.2132,19.2553,19.1992,19.2553,12100.0
2009-10-23 11:10:00,27.47,27.49,27.47,27.49,6300.0,19.2553,19.2693,19.2553,19.2693,6300.0
2009-10-23 11:15:00,27.48,27.48,27.3,27.32,49600.0,19.2623,19.2623,19.1361,19.1501,49600.0
2009-10-23 11:20:00,27.32,27.42,27.3,27.4,11400.0,19.1501,19.2202,19.1361,19.2062,11400.0
2009-10-23 11:25:00,27.4,27.42,27.37,27.39,10700.0,19.2062,19.2202,19.1852,19.1992,10700.0
2009-10-23 11:30:00,27.38,27.38,27.3,27.3,6000.0,19.1922,19.1922,19.1361,19.1361,6000.0
2009-10-23 11:35:00,27.3,27.37,27.3,27.34,11300.0,19.1361,19.1852,19.1361,19.1642,11300.0
2009-10-23 11:40:00,27.34,27.36,27.32,27.33,11300.0,19.1642,19.1782,19.1501,19.1571,11300.0
2009-10-23 11:45:00,27.33,27.33,27.29,27.32,9500.0,19.1571,19.1571,19.1291,19.1501,9500.0
2009-10-23 11:50:00,27.32,27.4,27.32,27.37,13700.0,19.1501,19.2062,19.1501,19.1852,13700.0
2009-10-23 11:55:00,27.37,27.37,27.28,27.29,15500.0,19.1852,19.1852,19.1221,19.1291,15500.0
2009-10-23 12:00:00,27.3,27.36,27.29,27.34,26800.0,19.1361,19.1782,19.1291,19.1642,26800.0
2009-10-23 12:05:00,27.34,27.35,27.28,27.28,31100.0,19.1642,19.1712,19.1221,19.1221,31100.0
2009-10-23 12:10:00,27.28,27.3,27.26,27.26,15900.0,19.1221,19.1361,19.1081,19.1081,15900.0
2009-10-23 12:15:00,27.27,27.31,27.24,27.27,46300.0,19.1151,19.1431,19.0941,19.1151,46300.0
2009-10-23 12:20:00,27.27,27.27,27.2,27.23,20700.0,19.1151,19.1151,19.066,19.087,20700.0
2009-10-23 12:25:00,27.23,27.25,27.2,27.25,20300.0,19.087,19.1011,19.066,19.1011,20300.0
2009-10-23 12:30:00,27.25,27.26,27.23,27.24,10600.0,19.1011,19.1081,19.087,19.0941,10600.0
2009-10-23 12:35:00,27.25,27.25,27.25,27.25,20100.0,19.1011,19.1011,19.1011,19.1011,20100.0
2009-10-23 12:40:00,27.24,27.25,27.23,27.24,12300.0,19.0941,19.1011,19.087,19.0941,12300.0
2009-10-23 12:45:00,27.24,27.28,27.23,27.27,55000.0,19.0941,19.1221,19.087,19.1151,55000.0
2009-10-23 12:50:00,27.27,27.27,27.24,27.25,54300.0,19.1151,19.1151,19.0941,19.1011,54300.0
2009-10-23 12:55:00,27.25,27.25,27.21,27.21,28700.0,19.1011,19.1011,19.073,19.073,28700.0
2009-10-23 13:00:00,27.2,27.2,27.14,27.19,8800.0,19.066,19.066,19.024,19.059,8800.0
2009-10-23 13:05:00,27.19,27.21,27.17,27.2,14700.0,19.059,19.073,19.045,19.066,14700.0
2009-10-23 13:10:00,27.21,27.32,27.2,27.29,12400.0,19.073,19.1501,19.066,19.1291,12400.0
2009-10-23 13:15:00,27.3,27.3,27.27,27.27,5600.0,19.1361,19.1361,19.1151,19.1151,5600.0
2009-10-23 13:20:00,27.26,27.26,27.12,27.13,60000.0,19.1081,19.1081,19.0099,19.017,60000.0
2009-10-23 13:25:00,27.13,27.16,27.11,27.11,48800.0,19.017,19.038,19.0029,19.0029,48800.0
2009-10-23 13:30:00,27.11,27.12,26.97,27.0,54800.0,19.0029,19.0099,18.9048,18.9258,54800.0
2009-10-23 13:35:00,27.0,27.01,26.98,27.01,56600.0,18.9258,18.9328,18.9118,18.9328,56600.0
2009-10-23 13:40:00,27.01,27.1,26.1,27.1,61800.0,18.9328,18.9959,18.295,18.9959,61800.0
2009-10-23 13:45:00,27.09,27.11,27.0,27.05,48700.0,18.9889,19.0029,18.9258,18.9609,48700.0
2009-10-23 13:50:00,27.05,27.11,27.05,27.09,24500.0,18.9609,19.0029,18.9609,18.9889,24500.0
2009-10-23 13:55:00,27.09,27.1,27.03,27.1,68600.0,18.9889,18.9959,18.9469,18.9959,68600.0
2009-10-23 14:00:00,27.09,27.09,27.02,27.02,32700.0,18.9889,18.9889,18.9398,18.9398,32700.0
2009-10-23 14:05:00,27.02,27.03,26.99,27.0,93900.0,18.9398,18.9469,18.9188,18.9258,93900.0
2009-10-23 14:10:00,27.0,27.02,26.99,27.0,48900.0,18.9258,18.9398,18.9188,18.9258,48900.0
2009-10-23 14:15:00,27.0,27.04,26.98,27.0,97800.0,18.9258,18.9539,18.9118,18.9258,97800.0
2009-10-23 14:20:00,27.0,27.11,26.99,27.1,58000.0,18.9258,19.0029,18.9188,18.9959,58000.0
2009-10-23 14:25:00,27.1,27.1,27.03,27.05,69200.0,18.9959,18.9959,18.9469,18.9609,69200.0
2009-10-23 14:30:00,27.05,27.05,27.02,27.05,21300.0,18.9609,18.9609,18.9398,18.9609,21300.0
2009-10-23 14:35:00,27.05,27.05,27.04,27.05,7800.0,18.9609,18.9609,18.9539,18.9609,7800.0
2009-10-23 14:40:00,27.05,27.05,27.04,27.05,9500.0,18.9609,18.9609,18.9539,18.9609,9500.0
2009-10-23 14:45:00,27.05,27.05,27.04,27.04,13300.0,18.9609,18.9609,18.9539,18.9539,13300.0
2009-10-23 14:50:00,27.04,27.05,26.99,26.99,20900.0,18.9539,18.9609,18.9188,18.9188,20900.0
2009-10-23 14:55:00,27.0,27.0,26.96,27.0,53600.0,18.9258,18.9258,18.8978,18.9258,53600.0
2009-10-23 15:00:00,27.0,27.0,26.95,26.96,68100.0,18.9258,18.9258,18.8908,18.8978,68100.0
2009-10-23 15:05:00,26.96,27.02,26.94,26.99,140000.0,18.8978,18.9398,18.8838,18.9188,140000.0
2009-10-23 15:10:00,26.98,27.0,26.96,27.0,112700.0,18.9118,18.9258,18.8978,18.9258,112700.0
2009-10-23 15:15:00,26.99,27.0,26.97,26.99,33200.0,18.9188,18.9258,18.9048,18.9188,33200.0
2009-10-23 15:20:00,27.0,27.0,26.97,26.98,37800.0,18.9258,18.9258,18.9048,18.9118,37800.0
2009-10-23 15:25:00,26.98,26.99,26.94,26.98,121400.0,18.9118,18.9188,18.8838,18.9118,121400.0
2009-10-23 15:30:00,26.98,26.98,26.91,26.91,149600.0,18.9118,18.9118,18.8627,18.8627,149600.0
2009-10-23 15:35:00,26.91,26.92,26.85,26.89,128200.0,18.8627,18.8698,18.8207,18.8487,128200.0
2009-10-23 15:40:00,26.89,26.9,26.85,26.9,99600.0,18.8487,18.8557,18.8207,18.8557,99600.0
2009-10-23 15:45:00,26.89,26.9,26.76,26.81,282000.0,18.8487,18.8557,18.7576,18.7926,282000.0
2009-10-23 15:50:00,26.81,26.85,26.8,26.83,236500.0,18.7926,18.8207,18.7856,18.8067,236500.0
2009-10-23 15:55:00,26.84,26.88,26.8,26.8,594200.0,18.8137,18.8417,18.7856,18.7856,594200.0
2009-10-26 09:30:00,26.77,27.03,26.76,26.96,30400.0,18.7646,18.9469,18.7576,18.8978,30400.0
2009-10-26 09:35:00,26.97,26.97,26.79,26.9,24800.0,18.9048,18.9048,18.7786,18.8557,24800.0
2009-10-26 09:40:00,26.92,26.92,26.84,26.87,30500.0,18.8698,18.8698,18.8137,18.8347,30500.0
2009-10-26 09:45:00,26.88,27.06,26.88,27.02,88700.0,18.8417,18.9679,18.8417,18.9398,88700.0
2009-10-26 09:50:00,27.02,27.17,27.02,27.14,15400.0,18.9398,19.045,18.9398,19.024,15400.0
2009-10-26 09:55:00,27.14,27.15,27.12,27.14,10500.0,19.024,19.031,19.0099,19.024,10500.0
2009-10-26 10:00:00,27.14,27.23,27.13,27.15,20500.0,19.024,19.087,19.017,19.031,20500.0
2009-10-26 10:05:00,27.16,27.2,27.14,27.2,19000.0,19.038,19.066,19.024,19.066,19000.0
2009-10-26 10:10:00,27.2,27.2,27.15,27.18,18100.0,19.066,19.066,19.031,19.052,18100.0
2009-10-26 10:15:00,27.19,27.2,27.16,27.18,9400.0,19.059,19.066,19.038,19.052,9400.0
2009-10-26 10:20:00,27.18,27.19,27.14,27.15,21000.0,19.052,19.059,19.024,19.031,21000.0
2009-10-26 10:25:00,27.16,27.16,27.12,27.13,23100.0,19.038,19.038,19.0099,19.017,23100.0
2009-10-26 10:30:00,27.14,27.19,27.12,27.15,20600.0,19.024,19.059,19.0099,19.031,20600.0
2009-10-26 10:35:00,27.15,27.17,27.12,27.14,35200.0,19.031,19.045,19.0099,19.024,35200.0
2009-10-26 10:40:00,27.13,27.15,27.12,27.12,21100.0,19.017,19.031,19.0099,19.0099,21100.0
2009-10-26 10:45:00,27.13,27.13,27.1,27.11,27900.0,19.017,19.017,18.9959,19.0029,27900.0
2009-10-26 10:50:00,27.11,27.12,27.06,27.09,17400.0,19.0029,19.0099,18.9679,18.9889,17400.0
2009-10-26 10:55:00,27.09,27.1,27.05,27.08,40500.0,18.9889,18.9959,18.9609,18.9819,40500.0
2009-10-26 11:00:00,27.09,27.09,27.04,27.07,38100.0,18.9889,18.9889,18.9539,18.9749,38100.0
2009-10-26 11:05:00,27.07,27.11,27.03,27.1,94700.0,18.9749,19.0029,18.9469,18.9959,94700.0
2009-10-26 11:10:00,27.09,27.1,27.01,27.02,32600.0,18.9889,18.9959,18.9328,18.9398,32600.0
2009-10-26 11:15:00,27.01,27.02,26.97,26.98,52500.0,18.9328,18.9398,18.9048,18.9118,52500.0
2009-10-26 11:20:00,26.97,27.04,26.96,26.99,50300.0,18.9048,18.9539,18.8978,18.9188,50300.0
2009-10-26 11:25:00,27.0,27.03,26.96,26.96,60700.0,18.9258,18.9469,18.8978,18.8978,60700.0
2009-10-26 11:30:00,26.96,26.98,26.83,26.9,94800.0,18.8978,18.9118,18.8067,18.8557,94800.0
2009-10-26 11:35:00,26.89,26.9,26.73,26.9,56700.0,18.8487,18.8557,18.7366,18.8557,56700.0
2009-10-26 11:40:00,26.89,26.89,26.81,26.84,21400.0,18.8487,18.8487,18.7926,18.8137,21400.0
2009-10-26 11:45:00,26.82,26.89,26.81,26.86,26700.0,18.7997,18.8487,18.7926,18.8277,26700.0
2009-10-26 11:50:00,26.86,26.88,26.82,26.83,31600.0,18.8277,18.8417,18.7997,18.8067,31600.0
2009-10-26 11:55:00,26.83,26.87,26.68,26.71,33500.0,18.8067,18.8347,18.7015,18.7226,33500.0
2009-10-26 12:00:00,26.7,26.77,26.67,26.67,20100.0,18.7155,18.7646,18.6945,18.6945,20100.0
2009-10-26 12:05:00,26.66,26.76,26.65,26.74,21700.0,18.6875,18.7576,18.6805,18.7436,21700.0
2009-10-26 12:10:00,26.74,26.77,26.71,26.76,17100.0,18.7436,18.7646,18.7226,18.7576,17100.0
2009-10-26 12:15:00,26.76,26.79,26.76,26.79,14800.0,18.7576,18.7786,18.7576,18.7786,14800.0
2009-10-26 12:20:00,26.78,26.79,26.69,26.7,19900.0,18.7716,18.7786,18.7085,18.7155,19900.0
2009-10-26 12:25:00,26.7,26.74,26.69,26.71,25100.0,18.7155,18.7436,18.7085,18.7226,25100.0
2009-10-26 12:30:00,26.71,26.75,26.68,26.75,12700.0,18.7226,18.7506,18.7015,18.7506,12700.0
2009-10-26 12:35:00,26.75,26.76,26.71,26.75,30000.0,18.7506,18.7576,18.7226,18.7506,30000.0
2009-10-26 12:40:00,26.75,26.78,26.74,26.75,24600.0,18.7506,18.7716,18.7436,18.7506,24600.0
2009-10-26 12:45:00,26.76,26.8,26.75,26.78,18100.0,18.7576,18.7856,18.7506,18.7716,18100.0
2009-10-26 12:50:00,26.78,26.79,26.75,26.79,15500.0,18.7716,18.7786,18.7506,18.7786,15500.0
2009-10-26 12:55:00,26.79,26.82,26.79,26.81,14500.0,18.7786,18.7997,18.7786,18.7926,14500.0
2009-10-26 13:00:00,26.8,26.83,26.8,26.82,20200.0,18.7856,18.8067,18.7856,18.7997,20200.0
2009-10-26 13:05:00,26.82,26.83,26.78,26.78,9600.0,18.7997,18.8067,18.7716,18.7716,9600.0
2009-10-26 13:10:00,26.79,26.79,26.74,26.77,18800.0,18.7786,18.7786,18.7436,18.7646,18800.0
2009-10-26 13:15:00,26.77,26.79,26.75,26.75,21000.0,18.7646,18.7786,18.7506,18.7506,21000.0
2009-10-26 13:20:00,26.75,26.76,26.72,26.73,14500.0,18.7506,18.7576,18.7296,18.7366,14500.0
2009-10-26 13:25:00,26.73,26.79,26.73,26.77,19700.0,18.7366,18.7786,18.7366,18.7646,19700.0
2009-10-26 13:30:00,26.77,26.77,26.75,26.76,5900.0,18.7646,18.7646,18.7506,18.7576,5900.0
2009-10-26 13:35:00,26.75,26.81,26.75,26.79,20700.0,18.7506,18.7926,18.7506,18.7786,20700.0
2009-10-26 13:40:00,26.79,26.86,26.79,26.84,18000.0,18.7786,18.8277,18.7786,18.8137,18000.0
2009-10-26 13:45:00,26.84,26.85,26.83,26.83,12100.0,18.8137,18.8207,18.8067,18.8067,12100.0
2009-10-26 13:50:00,26.83,26.84,26.73,26.75,21700.0,18.8067,18.8137,18.7366,18.7506,21700.0
2009-10-26 13:55:00,26.75,26.78,26.75,26.76,20100.0,18.7506,18.7716,18.7506,18.7576,20100.0
2009-10-26 14:00:00,26.76,26.78,26.74,26.78,10500.0,18.7576,18.7716,18.7436,18.7716,10500.0
2009-10-26 14:05:00,26.78,26.79,26.76,26.77,22100.0,18.7716,18.7786,18.7576,18.7646,22100.0
2009-10-26 14:10:00,26.76,26.85,26.75,26.85,28100.0,18.7576,18.8207,18.7506,18.8207,28100.0
2009-10-26 14:15:00,26.84,26.84,26.74,26.76,30400.0,18.8137,18.8137,18.7436,18.7576,30400.0
2009-10-26 14:20:00,26.76,26.83,26.76,26.81,37500.0,18.7576,18.8067,18.7576,18.7926,37500.0
2009-10-26 14:25:00,26.8,26.86,26.79,26.86,14400.0,18.7856,18.8277,18.7786,18.8277,14400.0
2009-10-26 14:30:00,26.85,26.86,26.83,26.83,27100.0,18.8207,18.8277,18.8067,18.8067,27100.0
2009-10-26 14:35:00,26.83,26.9,26.81,26.89,42200.0,18.8067,18.8557,18.7926,18.8487,42200.0
2009-10-26 14:40:00,26.89,26.9,26.83,26.83,22300.0,18.8487,18.8557,18.8067,18.8067,22300.0
2009-10-26 14:45:00,26.84,26.9,26.84,26.84,26000.0,18.8137,18.8557,18.8137,18.8137,26000.0
2009-10-26 14:50:00,26.84,26.89,26.84,26.88,23900.0,18.8137,18.8487,18.8137,18.8417,23900.0
2009-10-26 14:55:00,26.88,26.97,26.86,26.86,44300.0,18.8417,18.9048,18.8277,18.8277,44300.0
2009-10-26 15:00:00,26.85,26.86,26.81,26.81,24200.0,18.8207,18.8277,18.7926,18.7926,24200.0
2009-10-26 15:05:00,26.81,26.82,26.7,26.72,45500.0,18.7926,18.7997,18.7155,18.7296,45500.0
2009-10-26 15:10:00,26.72,26.75,26.71,26.73,19600.0,18.7296,18.7506,18.7226,18.7366,19600.0
2009-10-26 15:15:00,26.72,26.77,26.71,26.73,18000.0,18.7296,18.7646,18.7226,18.7366,18000.0
2009-10-26 15:20:00,26.73,26.74,26.69,26.73,17900.0,18.7366,18.7436,18.7085,18.7366,17900.0
2009-10-26 15:25:00,26.73,26.73,26.67,26.7,25300.0,18.7366,18.7366,18.6945,18.7155,25300.0
2009-10-26 15:30:00,26.71,26.75,26.7,26.74,11600.0,18.7226,18.7506,18.7155,18.7436,11600.0
2009-10-26 15:35:00,26.75,26.77,26.71,26.72,37400.0,18.7506,18.7646,18.7226,18.7296,37400.0
2009-10-26 15:40:00,26.73,26.74,26.7,26.74,51600.0,18.7366,18.7436,18.7155,18.7436,51600.0
2009-10-26 15:45:00,26.74,26.81,26.73,26.81,49900.0,18.7436,18.7926,18.7366,18.7926,49900.0
2009-10-26 15:50:00,26.8,26.81,26.7,26.71,66000.0,18.7856,18.7926,18.7155,18.7226,66000.0
2009-10-26 15:55:00,26.7,26.74,26.7,26.7,100900.0,18.7155,18.7436,18.7155,18.7155,100900.0
2009-10-27 09:30:00,26.64,26.95,26.57,26.9,27600.0,18.6735,18.8908,18.6244,18.8557,27600.0
2009-10-27 09:35:00,26.91,27.08,26.89,27.07,23400.0,18.8627,18.9819,18.8487,18.9749,23400.0
2009-10-27 09:40:00,27.09,27.1,27.06,27.08,23800.0,18.9889,18.9959,18.9679,18.9819,23800.0
2009-10-27 09:45:00,27.09,27.11,27.07,27.11,10400.0,18.9889,19.0029,18.9749,19.0029,10400.0
2009-10-27 09:50:00,27.12,27.16,27.11,27.14,13700.0,19.0099,19.038,19.0029,19.024,13700.0
2009-10-27 09:55:00,27.14,27.14,27.07,27.08,17800.0,19.024,19.024,18.9749,18.9819,17800.0
2009-10-27 10:00:00,27.08,27.08,26.8,26.91,111500.0,18.9819,18.9819,18.7856,18.8627,111500.0
2009-10-27 10:05:00,26.9,26.94,26.8,26.93,22500.0,18.8557,18.8838,18.7856,18.8768,22500.0
2009-10-27 10:10:00,26.94,26.99,26.93,26.96,17600.0,18.8838,18.9188,18.8768,18.8978,17600.0
2009-10-27 10:15:00,26.97,26.97,26.86,26.87,12400.0,18.9048,18.9048,18.8277,18.8347,12400.0
2009-10-27 10:20:00,26.88,26.92,26.86,26.88,21100.0,18.8417,18.8698,18.8277,18.8417,21100.0
2009-10-27 10:25:00,26.88,27.0,26.88,26.96,17200.0,18.8417,18.9258,18.8417,18.8978,17200.0
2009-10-27 10:30:00,26.96,26.97,26.9,26.95,19200.0,18.8978,18.9048,18.8557,18.8908,19200.0
2009-10-27 10:35:00,26.94,26.96,26.91,26.93,17000.0,18.8838,18.8978,18.8627,18.8768,17000.0
2009-10-27 10:40:00,26.94,27.07,26.94,26.99,22200.0,18.8838,18.9749,18.8838,18.9188,22200.0
2009-10-27 10:45:00,26.99,26.99,26.92,26.92,15600.0,18.9188,18.9188,18.8698,18.8698,15600.0
2009-10-27 10:50:00,26.92,26.92,26.81,26.86,29900.0,18.8698,18.8698,18.7926,18.8277,29900.0
2009-10-27 10:55:00,26.86,26.87,26.84,26.86,11500.0,18.8277,18.8347,18.8137,18.8277,11500.0
2009-10-27 11:00:00,26.85,26.85,26.78,26.78,18600.0,18.8207,18.8207,18.7716,18.7716,18600.0
2009-10-27 11:05:00,26.79,26.84,26.79,26.84,10000.0,18.7786,18.8137,18.7786,18.8137,10000.0
2009-10-27 11:10:00,26.84,26.88,26.83,26.87,11900.0,18.8137,18.8417,18.8067,18.8347,11900.0
2009-10-27 11:15:00,26.86,26.86,26.8,26.82,17400.0,18.8277,18.8277,18.7856,18.7997,17400.0
2009-10-27 11:20:00,26.83,26.85,26.76,26.77,23100.0,18.8067,18.8207,18.7576,18.7646,23100.0
2009-10-27 11:25:00,26.76,26.87,26.74,26.87,22000.0,18.7576,18.8347,18.7436,18.8347,22000.0
2009-10-27 11:30:00,26.87,26.88,26.81,26.84,27300.0,18.8347,18.8417,18.7926,18.8137,27300.0
2009-10-27 11:35:00,26.84,26.85,26.81,26.82,26300.0,18.8137,18.8207,18.7926,18.7997,26300.0
2009-10-27 11:40:00,26.82,26.82,26.75,26.77,23200.0,18.7997,18.7997,18.7506,18.7646,23200.0
2009-10-27 11:45:00,26.77,26.78,26.75,26.76,44700.0,18.7646,18.7716,18.7506,18.7576,44700.0
2009-10-27 11:50:00,26.76,26.84,26.76,26.81,41400.0,18.7576,18.8137,18.7576,18.7926,41400.0
2009-10-27 11:55:00,26.82,26.9,26.82,26.9,26500.0,18.7997,18.8557,18.7997,18.8557,26500.0
2009-10-27 12:00:00,26.9,26.93,26.85,26.85,14300.0,18.8557,18.8768,18.8207,18.8207,14300.0
2009-10-27 12:05:00,26.85,26.87,26.83,26.85,34200.0,18.8207,18.8347,18.8067,18.8207,34200.0
2009-10-27 12:10:00,26.86,26.86,26.84,26.85,12500.0,18.8277,18.8277,18.8137,18.8207,12500.0
2009-10-27 12:15:00,26.85,26.86,26.84,26.85,7800.0,18.8207,18.8277,18.8137,18.8207,7800.0
2009-10-27 12:20:00,26.85,26.86,26.85,26.85,35500.0,18.8207,18.8277,18.8207,18.8207,35500.0
2009-10-27 12:25:00,26.85,26.85,26.84,26.85,14500.0,18.8207,18.8207,18.8137,18.8207,14500.0
2009-10-27 12:30:00,26.85,26.87,26.84,26.85,27500.0,18.8207,18.8347,18.8137,18.8207,27500.0
2009-10-27 12:35:00,26.85,26.87,26.85,26.86,29200.0,18.8207,18.8347,18.8207,18.8277,29200.0
2009-10-27 12:40:00,26.85,26.88,26.85,26.86,22400.0,18.8207,18.8417,18.8207,18.8277,22400.0
2009-10-27 12:45:00,26.86,26.89,26.85,26.86,15900.0,18.8277,18.8487,18.8207,18.8277,15900.0
2009-10-27 12:50:00,26.86,26.88,26.8,26.8,25600.0,18.8277,18.8417,18.7856,18.7856,25600.0
2009-10-27 12:55:00,26.79,26.85,26.77,26.79,52200.0,18.7786,18.8207,18.7646,18.7786,52200.0
2009-10-27 13:00:00,26.79,26.84,26.79,26.84,36700.0,18.7786,18.8137,18.7786,18.8137,36700.0
2009-10-27 13:05:00,26.81,26.82,26.75,26.82,25100.0,18.7926,18.7997,18.7506,18.7997,25100.0
2009-10-27 13:10:00,26.83,26.89,26.82,26.89,13100.0,18.8067,18.8487,18.7997,18.8487,13100.0
2009-10-27 13:15:00,26.88,26.88,26.84,26.86,17500.0,18.8417,18.8417,18.8137,18.8277,17500.0
2009-10-27 13:20:00,26.86,26.86,26.83,26.84,12400.0,18.8277,18.8277,18.8067,18.8137,12400.0
2009-10-27 13:25:00,26.84,26.84,26.81,26.83,20400.0,18.8137,18.8137,18.7926,18.8067,20400.0
2009-10-27 13:30:00,26.83,26.85,26.8,26.81,28400.0,18.8067,18.8207,18.7856,18.7926,28400.0
2009-10-27 13:35:00,26.81,26.88,26.81,26.86,15800.0,18.7926,18.8417,18.7926,18.8277,15800.0
2009-10-27 13:40:00,26.86,26.92,26.86,26.87,19000.0,18.8277,18.8698,18.8277,18.8347,19000.0
2009-10-27 13:45:00,26.88,26.88,26.85,26.86,6300.0,18.8417,18.8417,18.8207,18.8277,6300.0
2009-10-27 13:50:00,26.86,26.87,26.85,26.87,19300.0,18.8277,18.8347,18.8207,18.8347,19300.0
2009-10-27 13:55:00,26.87,26.88,26.83,26.87,14200.0,18.8347,18.8417,18.8067,18.8347,14200.0
2009-10-27 14:00:00,26.87,26.87,26.81,26.82,18400.0,18.8347,18.8347,18.7926,18.7997,18400.0
2009-10-27 14:05:00,26.81,26.87,26.81,26.85,38700.0,18.7926,18.8347,18.7926,18.8207,38700.0
2009-10-27 14:10:00,26.85,26.9,26.85,26.87,25500.0,18.8207,18.8557,18.8207,18.8347,25500.0
2009-10-27 14:15:00,26.87,26.94,26.87,26.92,13200.0,18.8347,18.8838,18.8347,18.8698,13200.0
2009-10-27 14:20:00,26.91,26.91,26.86,26.87,13700.0,18.8627,18.8627,18.8277,18.8347,13700.0
2009-10-27 14:25:00,26.88,26.95,26.87,26.88,19300.0,18.8417,18.8908,18.8347,18.8417,19300.0
2009-10-27 14:30:00,26.88,26.9,26.85,26.87,17200.0,18.8417,18.8557,18.8207,18.8347,17200.0
2009-10-27 14:35:00,26.87,26.89,26.84,26.84,25500.0,18.8347,18.8487,18.8137,18.8137,25500.0
2009-10-27 14:40:00,26.85,26.87,26.84,26.86,13100.0,18.8207,18.8347,18.8137,18.8277,13100.0
2009-10-27 14:45:00,26.86,26.87,26.84,26.86,17400.0,18.8277,18.8347,18.8137,18.8277,17400.0
2009-10-27 14:50:00,26.86,26.9,26.86,26.89,17700.0,18.8277,18.8557,18.8277,18.8487,17700.0
2009-10-27 14:55:00,26.89,26.93,26.87,26.87,33300.0,18.8487,18.8768,18.8347,18.8347,33300.0
2009-10-27 15:00:00,26.87,26.88,26.85,26.87,19000.0,18.8347,18.8417,18.8207,18.8347,19000.0
2009-10-27 15:05:00,26.87,26.89,26.83,26.83,32200.0,18.8347,18.8487,18.8067,18.8067,32200.0
2009-10-27 15:10:00,26.83,26.88,26.83,26.88,23900.0,18.8067,18.8417,18.8067,18.8417,23900.0
2009-10-27 15:15:00,26.88,26.88,26.84,26.86,22200.0,18.8417,18.8417,18.8137,18.8277,22200.0
2009-10-27 15:20:00,26.86,26.87,26.81,26.85,28400.0,18.8277,18.8347,18.7926,18.8207,28400.0
2009-10-27 15:25:00,26.85,26.85,26.81,26.83,24100.0,18.8207,18.8207,18.7926,18.8067,24100.0
2009-10-27 15:30:00,26.84,26.87,26.79,26.8,36000.0,18.8137,18.8347,18.7786,18.7856,36000.0
2009-10-27 15:35:00,26.8,26.82,26.78,26.81,35200.0,18.7856,18.7997,18.7716,18.7926,35200.0
2009-10-27 15:40:00,26.81,26.92,26.81,26.91,80700.0,18.7926,18.8698,18.7926,18.8627,80700.0
2009-10-27 15:45:00,26.92,26.92,26.87,26.89,49300.0,18.8698,18.8698,18.8347,18.8487,49300.0
2009-10-27 15:50:00,26.88,26.92,26.88,26.89,98200.0,18.8417,18.8698,18.8417,18.8487,98200.0
2009-10-27 15:55:00,26.89,26.9,26.84,26.84,151300.0,18.8487,18.8557,18.8137,18.8137,151300.0
2009-10-28 09:30:00,26.89,26.89,26.66,26.7,19800.0,18.8487,18.8487,18.6875,18.7155,19800.0
2009-10-28 09:35:00,26.69,26.72,26.64,26.68,17200.0,18.7085,18.7296,18.6735,18.7015,17200.0
2009-10-28 09:40:00,26.67,26.67,26.57,26.6,49000.0,18.6945,18.6945,18.6244,18.6454,49000.0
2009-10-28 09:45:00,26.59,26.62,26.53,26.53,49600.0,18.6384,18.6595,18.5964,18.5964,49600.0
2009-10-28 09:50:00,26.54,26.68,26.52,26.53,30800.0,18.6034,18.7015,18.5894,18.5964,30800.0
2009-10-28 09:55:00,26.54,26.63,26.54,26.63,20600.0,18.6034,18.6665,18.6034,18.6665,20600.0
2009-10-28 10:00:00,26.63,26.63,26.44,26.54,51400.0,18.6665,18.6665,18.5333,18.6034,51400.0
2009-10-28 10:05:00,26.53,26.62,26.52,26.57,27100.0,18.5964,18.6595,18.5894,18.6244,27100.0
2009-10-28 10:10:00,26.57,26.74,26.57,26.74,54700.0,18.6244,18.7436,18.6244,18.7436,54700.0
2009-10-28 10:15:00,26.73,26.77,26.72,26.76,25000.0,18.7366,18.7646,18.7296,18.7576,25000.0
2009-10-28 10:20:00,26.77,26.77,26.7,26.71,19100.0,18.7646,18.7646,18.7155,18.7226,19100.0
2009-10-28 10:25:00,26.7,26.7,26.58,26.59,35800.0,18.7155,18.7155,18.6314,18.6384,35800.0
2009-10-28 10:30:00,26.58,26.67,26.56,26.67,29900.0,18.6314,18.6945,18.6174,18.6945,29900.0
2009-10-28 10:35:00,26.67,26.67,26.62,26.67,30600.0,18.6945,18.6945,18.6595,18.6945,30600.0
2009-10-28 10:40:00,26.67,26.68,26.65,26.67,25100.0,18.6945,18.7015,18.6805,18.6945,25100.0
2009-10-28 10:45:00,26.67,26.68,26.57,26.61,66700.0,18.6945,18.7015,18.6244,18.6525,66700.0
2009-10-28 10:50:00,26.62,26.62,26.49,26.52,40100.0,18.6595,18.6595,18.5683,18.5894,40100.0
2009-10-28 10:55:00,26.53,26.67,26.53,26.67,21100.0,18.5964,18.6945,18.5964,18.6945,21100.0
2009-10-28 11:00:00,26.67,26.67,26.62,26.63,23700.0,18.6945,18.6945,18.6595,18.6665,23700.0
2009-10-28 11:05:00,26.63,26.67,26.61,26.67,28000.0,18.6665,18.6945,18.6525,18.6945,28000.0
2009-10-28 11:10:00,26.66,26.67,26.62,26.64,35700.0,18.6875,18.6945,18.6595,18.6735,35700.0
2009-10-28 11:15:00,26.64,26.7,26.63,26.7,14800.0,18.6735,18.7155,18.6665,18.7155,14800.0
2009-10-28 11:20:00,26.7,26.7,26.65,26.66,46900.0,18.7155,18.7155,18.6805,18.6875,46900.0
2009-10-28 11:25:00,26.67,26.7,26.66,26.67,22600.0,18.6945,18.7155,18.6875,18.6945,22600.0
2009-10-28 11:30:00,26.66,26.67,26.62,26.64,18500.0,18.6875,18.6945,18.6595,18.6735,18500.0
2009-10-28 11:35:00,26.63,26.64,26.62,26.64,9700.0,18.6665,18.6735,18.6595,18.6735,9700.0
2009-10-28 11:40:00,26.64,26.64,26.6,26.63,19100.0,18.6735,18.6735,18.6454,18.6665,19100.0
2009-10-28 11:45:00,26.63,26.67,26.61,26.62,49700.0,18.6665,18.6945,18.6525,18.6595,49700.0
2009-10-28 11:50:00,26.63,26.65,26.61,26.64,25000.0,18.6665,18.6805,18.6525,18.6735,25000.0
2009-10-28 11:55:00,26.64,26.66,26.63,26.66,11300.0,18.6735,18.6875,18.6665,18.6875,11300.0
2009-10-28 12:00:00,26.66,26.71,26.65,26.7,22800.0,18.6875,18.7226,18.6805,18.7155,22800.0
2009-10-28 12:05:00,26.7,26.71,26.7,26.7,13100.0,18.7155,18.7226,18.7155,18.7155,13100.0
2009-10-28 12:10:00,26.7,26.72,26.7,26.72,16900.0,18.7155,18.7296,18.7155,18.7296,16900.0
2009-10-28 12:15:00,26.72,26.72,26.71,26.71,7500.0,18.7296,18.7296,18.7226,18.7226,7500.0
2009-10-28 12:20:00,26.71,26.72,26.71,26.72,26200.0,18.7226,18.7296,18.7226,18.7296,26200.0
2009-10-28 12:25:00,26.71,26.76,26.71,26.74,45100.0,18.7226,18.7576,18.7226,18.7436,45100.0
2009-10-28 12:30:00,26.73,26.75,26.7,26.7,45000.0,18.7366,18.7506,18.7155,18.7155,45000.0
2009-10-28 12:35:00,26.7,26.71,26.63,26.63,26100.0,18.7155,18.7226,18.6665,18.6665,26100.0
2009-10-28 12:40:00,26.63,26.66,26.63,26.65,18500.0,18.6665,18.6875,18.6665,18.6805,18500.0
2009-10-28 12:45:00,26.66,26.67,26.65,26.66,12500.0,18.6875,18.6945,18.6805,18.6875,12500.0
2009-10-28 12:50:00,26.66,26.67,26.57,26.58,34000.0,18.6875,18.6945,18.6244,18.6314,34000.0
2009-10-28 12:55:00,26.58,26.62,26.57,26.61,28600.0,18.6314,18.6595,18.6244,18.6525,28600.0
2009-10-28 13:00:00,26.62,26.69,26.61,26.68,19300.0,18.6595,18.7085,18.6525,18.7015,19300.0
2009-10-28 13:05:00,26.69,26.69,26.67,26.68,16700.0,18.7085,18.7085,18.6945,18.7015,16700.0
2009-10-28 13:10:00,26.68,26.69,26.66,26.68,33600.0,18.7015,18.7085,18.6875,18.7015,33600.0
2009-10-28 13:15:00,26.68,26.74,26.68,26.68,23400.0,18.7015,18.7436,18.7015,18.7015,23400.0
2009-10-28 13:20:00,26.68,26.68,26.65,26.67,16200.0,18.7015,18.7015,18.6805,18.6945,16200.0
2009-10-28 13:25:00,26.67,26.7,26.61,26.61,17900.0,18.6945,18.7155,18.6525,18.6525,17900.0
2009-10-28 13:30:00,26.62,26.62,26.59,26.59,12700.0,18.6595,18.6595,18.6384,18.6384,12700.0
2009-10-28 13:35:00,26.59,26.6,26.57,26.57,10000.0,18.6384,18.6454,18.6244,18.6244,10000.0
2009-10-28 13:40:00,26.57,26.64,26.57,26.59,39200.0,18.6244,18.6735,18.6244,18.6384,39200.0
2009-10-28 13:45:00,26.59,26.65,26.58,26.58,21800.0,18.6384,18.6805,18.6314,18.6314,21800.0
2009-10-28 13:50:00,26.58,26.58,26.53,26.54,19100.0,18.6314,18.6314,18.5964,18.6034,19100.0
2009-10-28 13:55:00,26.55,26.55,26.49,26.5,21000.0,18.6104,18.6104,18.5683,18.5753,21000.0
2009-10-28 14:00:00,26.49,26.51,26.45,26.51,22700.0,18.5683,18.5824,18.5403,18.5824,22700.0
2009-10-28 14:05:00,26.52,26.52,26.49,26.5,9900.0,18.5894,18.5894,18.5683,18.5753,9900.0
2009-10-28 14:10:00,26.49,26.51,26.47,26.49,17200.0,18.5683,18.5824,18.5543,18.5683,17200.0
2009-10-28 14:15:00,26.49,26.54,26.48,26.5,25600.0,18.5683,18.6034,18.5613,18.5753,25600.0
2009-10-28 14:20:00,26.5,26.51,26.43,26.5,31200.0,18.5753,18.5824,18.5263,18.5753,31200.0
2009-10-28 14:25:00,26.5,26.52,26.48,26.48,19200.0,18.5753,18.5894,18.5613,18.5613,19200.0
2009-10-28 14:30:00,26.49,26.52,26.48,26.49,17000.0,18.5683,18.5894,18.5613,18.5683,17000.0
2009-10-28 14:35:00,26.5,26.51,26.47,26.47,16400.0,18.5753,18.5824,18.5543,18.5543,16400.0
2009-10-28 14:40:00,26.47,26.52,26.47,26.51,36900.0,18.5543,18.5894,18.5543,18.5824,36900.0
2009-10-28 14:45:00,26.51,26.51,26.45,26.49,58200.0,18.5824,18.5824,18.5403,18.5683,58200.0
2009-10-28 14:50:00,26.49,26.5,26.43,26.45,78800.0,18.5683,18.5753,18.5263,18.5403,78800.0
2009-10-28 14:55:00,26.46,26.47,26.42,26.42,27600.0,18.5473,18.5543,18.5193,18.5193,27600.0
2009-10-28 15:00:00,26.42,26.46,26.41,26.43,46500.0,18.5193,18.5473,18.5123,18.5263,46500.0
2009-10-28 15:05:00,26.44,26.46,26.43,26.43,44900.0,18.5333,18.5473,18.5263,18.5263,44900.0
2009-10-28 15:10:00,26.43,26.48,26.4,26.42,38900.0,18.5263,18.5613,18.5053,18.5193,38900.0
2009-10-28 15:15:00,26.41,26.43,26.38,26.4,37400.0,18.5123,18.5263,18.4912,18.5053,37400.0
2009-10-28 15:20:00,26.4,26.42,26.38,26.42,40000.0,18.5053,18.5193,18.4912,18.5193,40000.0
2009-10-28 15:25:00,26.42,26.42,26.36,26.4,42800.0,18.5193,18.5193,18.4772,18.5053,42800.0
2009-10-28 15:30:00,26.39,26.41,26.37,26.38,25400.0,18.4982,18.5123,18.4842,18.4912,25400.0
2009-10-28 15:35:00,26.37,26.38,26.3,26.3,41900.0,18.4842,18.4912,18.4352,18.4352,41900.0
2009-10-28 15:40:00,26.3,26.36,26.3,26.35,69800.0,18.4352,18.4772,18.4352,18.4702,69800.0
2009-10-28 15:45:00,26.34,26.4,26.34,26.4,45800.0,18.4632,18.5053,18.4632,18.5053,45800.0
2009-10-28 15:50:00,26.4,26.4,26.31,26.33,72700.0,18.5053,18.5053,18.4422,18.4562,72700.0
2009-10-28 15:55:00,26.32,26.33,26.29,26.29,107700.0,18.4492,18.4562,18.4281,18.4281,107700.0
2009-10-29 09:30:00,26.4,26.56,25.67,26.1,41200.0,18.5053,18.6174,17.9936,18.295,41200.0
2009-10-29 09:35:00,26.05,26.29,26.01,26.28,83500.0,18.2599,18.4281,18.2319,18.4211,83500.0
2009-10-29 09:40:00,26.3,26.3,26.13,26.13,23900.0,18.4352,18.4352,18.316,18.316,23900.0
2009-10-29 09:45:00,26.13,26.22,26.11,26.22,15700.0,18.316,18.3791,18.302,18.3791,15700.0
2009-10-29 09:50:00,26.24,26.26,26.18,26.2,16200.0,18.3931,18.4071,18.351,18.3651,16200.0
2009-10-29 09:55:00,26.21,26.35,26.21,26.35,20100.0,18.3721,18.4702,18.3721,18.4702,20100.0
2009-10-29 10:00:00,26.34,26.38,26.32,26.36,14900.0,18.4632,18.4912,18.4492,18.4772,14900.0
2009-10-29 10:05:00,26.36,26.44,26.35,26.39,28500.0,18.4772,18.5333,18.4702,18.4982,28500.0
2009-10-29 10:10:00,26.41,26.41,26.32,26.33,14000.0,18.5123,18.5123,18.4492,18.4562,14000.0
2009-10-29 10:15:00,26.33,26.35,26.25,26.25,10200.0,18.4562,18.4702,18.4001,18.4001,10200.0
2009-10-29 10:20:00,26.25,26.36,26.23,26.24,27800.0,18.4001,18.4772,18.3861,18.3931,27800.0
2009-10-29 10:25:00,26.24,26.27,26.24,26.25,8300.0,18.3931,18.4141,18.3931,18.4001,8300.0
2009-10-29 10:30:00,26.26,26.27,26.21,26.27,14800.0,18.4071,18.4141,18.3721,18.4141,14800.0
2009-10-29 10:35:00,26.26,26.26,26.2,26.2,19300.0,18.4071,18.4071,18.3651,18.3651,19300.0
2009-10-29 10:40:00,26.21,26.23,26.18,26.19,12000.0,18.3721,18.3861,18.351,18.3581,12000.0
2009-10-29 10:45:00,26.2,26.2,26.18,26.18,6000.0,18.3651,18.3651,18.351,18.351,6000.0
2009-10-29 10:50:00,26.19,26.21,26.17,26.21,20500.0,18.3581,18.3721,18.344,18.3721,20500.0
2009-10-29 10:55:00,26.21,26.28,26.2,26.27,12800.0,18.3721,18.4211,18.3651,18.4141,12800.0
2009-10-29 11:00:00,26.28,26.31,26.26,26.26,23500.0,18.4211,18.4422,18.4071,18.4071,23500.0
2009-10-29 11:05:00,26.25,26.36,26.25,26.33,32900.0,18.4001,18.4772,18.4001,18.4562,32900.0
2009-10-29 11:10:00,26.34,26.38,26.3,26.31,29100.0,18.4632,18.4912,18.4352,18.4422,29100.0
2009-10-29 11:15:00,26.32,26.35,26.3,26.34,40100.0,18.4492,18.4702,18.4352,18.4632,40100.0
2009-10-29 11:20:00,26.34,26.36,26.31,26.31,24600.0,18.4632,18.4772,18.4422,18.4422,24600.0
2009-10-29 11:25:00,26.31,26.31,26.26,26.28,18700.0,18.4422,18.4422,18.4071,18.4211,18700.0
2009-10-29 11:30:00,26.28,26.32,26.28,26.29,21600.0,18.4211,18.4492,18.4211,18.4281,21600.0
2009-10-29 11:35:00,26.29,26.3,26.23,26.26,30700.0,18.4281,18.4352,18.3861,18.4071,30700.0
2009-10-29 11:40:00,26.26,26.26,26.15,26.17,29600.0,18.4071,18.4071,18.33,18.344,29600.0
2009-10-29 11:45:00,26.18,26.19,26.13,26.14,55700.0,18.351,18.3581,18.316,18.323,55700.0
2009-10-29 11:50:00,26.13,26.14,26.08,26.08,80300.0,18.316,18.323,18.2809,18.2809,80300.0
2009-10-29 11:55:00,26.08,26.08,26.03,26.07,60800.0,18.2809,18.2809,18.2459,18.2739,60800.0
2009-10-29 12:00:00,26.07,26.16,26.07,26.15,40900.0,18.2739,18.337,18.2739,18.33,40900.0
2009-10-29 12:05:00,26.14,26.21,26.14,26.17,34100.0,18.323,18.3721,18.323,18.344,34100.0
2009-10-29 12:10:00,26.18,26.19,26.11,26.12,50000.0,18.351,18.3581,18.302,18.309,50000.0
2009-10-29 12:15:00,26.12,26.13,26.09,26.1,50300.0,18.309,18.316,18.288,18.295,50300.0
2009-10-29 12:20:00,26.11,26.12,26.08,26.11,24300.0,18.302,18.309,18.2809,18.302,24300.0
2009-10-29 12:25:00,26.12,26.15,26.11,26.13,25000.0,18.309,18.33,18.302,18.316,25000.0
2009-10-29 12:30:00,26.12,26.13,26.07,26.07,23400.0,18.309,18.316,18.2739,18.2739,23400.0
2009-10-29 12:35:00,26.08,26.12,26.07,26.07,34800.0,18.2809,18.309,18.2739,18.2739,34800.0
2009-10-29 12:40:00,26.08,26.08,26.07,26.08,13000.0,18.2809,18.2809,18.2739,18.2809,13000.0
2009-10-29 12:45:00,26.07,26.13,26.04,26.11,64100.0,18.2739,18.316,18.2529,18.302,64100.0
2009-10-29 12:50:00,26.12,26.15,26.11,26.15,24600.0,18.309,18.33,18.302,18.33,24600.0
2009-10-29 12:55:00,26.15,26.15,26.11,26.11,30900.0,18.33,18.33,18.302,18.302,30900.0
2009-10-29 13:00:00,26.11,26.11,26.04,26.07,45800.0,18.302,18.302,18.2529,18.2739,45800.0
2009-10-29 13:05:00,26.07,26.07,26.05,26.05,17300.0,18.2739,18.2739,18.2599,18.2599,17300.0
2009-10-29 13:10:00,26.04,26.05,25.99,26.01,73800.0,18.2529,18.2599,18.2179,18.2319,73800.0
2009-10-29 13:15:00,26.01,26.03,26.0,26.0,62500.0,18.2319,18.2459,18.2249,18.2249,62500.0
2009-10-29 13:20:00,26.01,26.02,25.99,26.0,62000.0,18.2319,18.2389,18.2179,18.2249,62000.0
2009-10-29 13:25:00,26.01,26.02,26.0,26.01,224500.0,18.2319,18.2389,18.2249,18.2319,224500.0
2009-10-29 13:30:00,26.0,26.03,26.0,26.03,17400.0,18.2249,18.2459,18.2249,18.2459,17400.0
2009-10-29 13:35:00,26.03,26.07,26.03,26.05,30800.0,18.2459,18.2739,18.2459,18.2599,30800.0
2009-10-29 13:40:00,26.05,26.11,26.05,26.1,31500.0,18.2599,18.302,18.2599,18.295,31500.0
2009-10-29 13:45:00,26.1,26.15,26.1,26.14,23800.0,18.295,18.33,18.295,18.323,23800.0
2009-10-29 13:50:00,26.15,26.18,26.15,26.17,15200.0,18.33,18.351,18.33,18.344,15200.0
2009-10-29 13:55:00,26.17,26.17,26.14,26.16,24200.0,18.344,18.344,18.323,18.337,24200.0
2009-10-29 14:00:00,26.16,26.2,26.16,26.2,28300.0,18.337,18.3651,18.337,18.3651,28300.0
2009-10-29 14:05:00,26.2,26.2,26.19,26.19,21500.0,18.3651,18.3651,18.3581,18.3581,21500.0
2009-10-29 14:10:00,26.19,26.2,26.18,26.19,20100.0,18.3581,18.3651,18.351,18.3581,20100.0
2009-10-29 14:15:00,26.18,26.24,26.18,26.24,35100.0,18.351,18.3931,18.351,18.3931,35100.0
2009-10-29 14:20:00,26.23,26.26,26.23,26.25,27700.0,18.3861,18.4071,18.3861,18.4001,27700.0
2009-10-29 14:25:00,26.25,26.27,26.25,26.27,20900.0,18.4001,18.4141,18.4001,18.4141,20900.0
2009-10-29 14:30:00,26.27,26.33,26.26,26.32,45600.0,18.4141,18.4562,18.4071,18.4492,45600.0
2009-10-29 14:35:00,26.33,26.33,26.29,26.29,21800.0,18.4562,18.4562,18.4281,18.4281,21800.0
2009-10-29 14:40:00,26.28,26.3,26.25,26.25,42400.0,18.4211,18.4352,18.4001,18.4001,42400.0
2009-10-29 14:45:00,26.26,26.26,26.25,26.26,15000.0,18.4071,18.4071,18.4001,18.4071,15000.0
2009-10-29 14:50:00,26.25,26.27,26.25,26.27,30400.0,18.4001,18.4141,18.4001,18.4141,30400.0
2009-10-29 14:55:00,26.27,26.28,26.26,26.27,19300.0,18.4141,18.4211,18.4071,18.4141,19300.0
2009-10-29 15:00:00,26.28,26.28,26.27,26.27,38500.0,18.4211,18.4211,18.4141,18.4141,38500.0
2009-10-29 15:05:00,26.27,26.34,26.27,26.34,65000.0,18.4141,18.4632,18.4141,18.4632,65000.0
2009-10-29 15:10:00,26.34,26.38,26.33,26.38,66600.0,18.4632,18.4912,18.4562,18.4912,66600.0
2009-10-29 15:15:00,26.38,26.4,26.35,26.39,68700.0,18.4912,18.5053,18.4702,18.4982,68700.0
2009-10-29 15:20:00,26.38,26.41,26.35,26.35,39600.0,18.4912,18.5123,18.4702,18.4702,39600.0
2009-10-29 15:25:00,26.35,26.38,26.35,26.36,49400.0,18.4702,18.4912,18.4702,18.4772,49400.0
2009-10-29 15:30:00,26.36,26.36,26.31,26.33,42600.0,18.4772,18.4772,18.4422,18.4562,42600.0
2009-10-29 15:35:00,26.34,26.34,26.29,26.32,49600.0,18.4632,18.4632,18.4281,18.4492,49600.0
2009-10-29 15:40:00,26.32,26.33,26.27,26.27,77900.0,18.4492,18.4562,18.4141,18.4141,77900.0
2009-10-29 15:45:00,26.27,26.3,26.26,26.3,71500.0,18.4141,18.4352,18.4071,18.4352,71500.0
2009-10-29 15:50:00,26.3,26.32,26.28,26.32,68100.0,18.4352,18.4492,18.4211,18.4492,68100.0
2009-10-29 15:55:00,26.32,26.34,26.31,26.32,138900.0,18.4492,18.4632,18.4422,18.4492,138900.0
2009-10-30 09:30:00,26.28,26.44,26.13,26.35,45600.0,18.4211,18.5333,18.316,18.4702,45600.0
2009-10-30 09:35:00,26.36,26.4,26.35,26.39,20800.0,18.4772,18.5053,18.4702,18.4982,20800.0
2009-10-30 09:40:00,26.41,26.6,26.27,26.44,43200.0,18.5123,18.6454,18.4141,18.5333,43200.0
2009-10-30 09:45:00,26.44,26.5,26.34,26.47,52600.0,18.5333,18.5753,18.4632,18.5543,52600.0
2009-10-30 09:50:00,26.46,26.46,26.3,26.33,24800.0,18.5473,18.5473,18.4352,18.4562,24800.0
2009-10-30 09:55:00,26.36,26.39,26.28,26.33,24800.0,18.4772,18.4982,18.4211,18.4562,24800.0
2009-10-30 10:00:00,26.32,26.5,26.32,26.42,56500.0,18.4492,18.5753,18.4492,18.5193,56500.0
2009-10-30 10:05:00,26.42,26.48,26.41,26.43,29900.0,18.5193,18.5613,18.5123,18.5263,29900.0
2009-10-30 10:10:00,26.43,26.49,26.42,26.48,25600.0,18.5263,18.5683,18.5193,18.5613,25600.0
2009-10-30 10:15:00,26.48,26.48,26.37,26.42,21100.0,18.5613,18.5613,18.4842,18.5193,21100.0
2009-10-30 10:20:00,26.42,26.43,26.23,26.39,18600.0,18.5193,18.5263,18.3861,18.4982,18600.0
2009-10-30 10:25:00,26.41,26.49,26.4,26.47,20400.0,18.5123,18.5683,18.5053,18.5543,20400.0
2009-10-30 10:30:00,26.46,26.46,26.4,26.46,17800.0,18.5473,18.5473,18.5053,18.5473,17800.0
2009-10-30 10:35:00,26.46,26.47,26.41,26.46,19300.0,18.5473,18.5543,18.5123,18.5473,19300.0
2009-10-30 10:40:00,26.47,26.52,26.44,26.52,26200.0,18.5543,18.5894,18.5333,18.5894,26200.0
2009-10-30 10:45:00,26.53,26.59,26.53,26.57,17200.0,18.5964,18.6384,18.5964,18.6244,17200.0
2009-10-30 10:50:00,26.58,26.58,26.53,26.55,12300.0,18.6314,18.6314,18.5964,18.6104,12300.0
2009-10-30 10:55:00,26.55,26.58,26.55,26.55,18800.0,18.6104,18.6314,18.6104,18.6104,18800.0
2009-10-30 11:00:00,26.56,26.56,26.54,26.54,18000.0,18.6174,18.6174,18.6034,18.6034,18000.0
2009-10-30 11:05:00,26.55,26.55,26.47,26.48,33500.0,18.6104,18.6104,18.5543,18.5613,33500.0
2009-10-30 11:10:00,26.49,26.52,26.48,26.51,18200.0,18.5683,18.5894,18.5613,18.5824,18200.0
2009-10-30 11:15:00,26.51,26.51,26.47,26.5,23700.0,18.5824,18.5824,18.5543,18.5753,23700.0
2009-10-30 11:20:00,26.5,26.55,26.44,26.45,38900.0,18.5753,18.6104,18.5333,18.5403,38900.0
2009-10-30 11:25:00,26.47,26.48,26.45,26.45,9300.0,18.5543,18.5613,18.5403,18.5403,9300.0
2009-10-30 11:30:00,26.45,26.5,26.39,26.49,45800.0,18.5403,18.5753,18.4982,18.5683,45800.0
2009-10-30 11:35:00,26.49,26.49,26.32,26.32,41100.0,18.5683,18.5683,18.4492,18.4492,41100.0
2009-10-30 11:40:00,26.32,26.33,26.31,26.31,15500.0,18.4492,18.4562,18.4422,18.4422,15500.0
2009-10-30 11:45:00,26.31,26.34,26.25,26.31,36300.0,18.4422,18.4632,18.4001,18.4422,36300.0
2009-10-30 11:50:00,26.32,26.34,26.18,26.28,43900.0,18.4492,18.4632,18.351,18.4211,43900.0
2009-10-30 11:55:00,26.29,26.36,26.25,26.36,45800.0,18.4281,18.4772,18.4001,18.4772,45800.0
2009-10-30 12:00:00,26.36,26.39,26.35,26.38,14000.0,18.4772,18.4982,18.4702,18.4912,14000.0
2009-10-30 12:05:00,26.39,26.49,26.37,26.48,27700.0,18.4982,18.5683,18.4842,18.5613,27700.0
2009-10-30 12:10:00,26.46,26.49,26.38,26.39,12400.0,18.5473,18.5683,18.4912,18.4982,12400.0
2009-10-30 12:15:00,26.38,26.39,26.33,26.34,9400.0,18.4912,18.4982,18.4562,18.4632,9400.0
2009-10-30 12:20:00,26.34,26.34,26.26,26.27,13100.0,18.4632,18.4632,18.4071,18.4141,13100.0
2009-10-30 12:25:00,26.28,26.28,26.1,26.12,56400.0,18.4211,18.4211,18.295,18.309,56400.0
2009-10-30 12:30:00,26.12,26.21,26.12,26.15,22200.0,18.309,18.3721,18.309,18.33,22200.0
2009-10-30 12:35:00,26.15,26.2,26.15,26.15,34700.0,18.33,18.3651,18.33,18.33,34700.0
2009-10-30 12:40:00,26.15,26.19,26.13,26.14,15300.0,18.33,18.3581,18.316,18.323,15300.0
2009-10-30 12:45:00,26.12,26.12,25.92,25.97,75500.0,18.309,18.309,18.1688,18.2038,75500.0
2009-10-30 12:50:00,25.99,26.09,25.99,26.08,22000.0,18.2179,18.288,18.2179,18.2809,22000.0
2009-10-30 12:55:00,26.08,26.09,26.01,26.01,24500.0,18.2809,18.288,18.2319,18.2319,24500.0
2009-10-30 13:00:00,26.01,26.07,26.01,26.07,16100.0,18.2319,18.2739,18.2319,18.2739,16100.0
2009-10-30 13:05:00,26.08,26.15,26.08,26.09,15500.0,18.2809,18.33,18.2809,18.288,15500.0
2009-10-30 13:10:00,26.08,26.16,26.07,26.07,21600.0,18.2809,18.337,18.2739,18.2739,21600.0
2009-10-30 13:15:00,26.07,26.07,26.01,26.05,13900.0,18.2739,18.2739,18.2319,18.2599,13900.0
2009-10-30 13:20:00,26.04,26.05,26.0,26.04,26600.0,18.2529,18.2599,18.2249,18.2529,26600.0
2009-10-30 13:25:00,26.05,26.05,26.01,26.04,16600.0,18.2599,18.2599,18.2319,18.2529,16600.0
2009-10-30 13:30:00,26.04,26.06,25.94,25.96,45700.0,18.2529,18.2669,18.1828,18.1968,45700.0
2009-10-30 13:35:00,25.96,26.03,25.95,26.03,13300.0,18.1968,18.2459,18.1898,18.2459,13300.0
2009-10-30 13:40:00,26.02,26.07,26.01,26.06,14300.0,18.2389,18.2739,18.2319,18.2669,14300.0
2009-10-30 13:45:00,26.06,26.08,26.05,26.06,18700.0,18.2669,18.2809,18.2599,18.2669,18700.0
2009-10-30 13:50:00,26.06,26.06,26.0,26.0,15300.0,18.2669,18.2669,18.2249,18.2249,15300.0
2009-10-30 13:55:00,26.0,26.01,25.98,25.99,32800.0,18.2249,18.2319,18.2109,18.2179,32800.0
2009-10-30 14:00:00,25.99,26.01,25.99,26.0,24000.0,18.2179,18.2319,18.2179,18.2249,24000.0
2009-10-30 14:05:00,25.99,26.11,25.99,26.07,31900.0,18.2179,18.302,18.2179,18.2739,31900.0
2009-10-30 14:10:00,26.06,26.07,26.0,26.0,13600.0,18.2669,18.2739,18.2249,18.2249,13600.0
2009-10-30 14:15:00,26.0,26.0,25.96,25.98,41000.0,18.2249,18.2249,18.1968,18.2109,41000.0
2009-10-30 14:20:00,25.99,26.03,25.95,25.96,32400.0,18.2179,18.2459,18.1898,18.1968,32400.0
2009-10-30 14:25:00,25.97,25.98,25.92,25.95,24300.0,18.2038,18.2109,18.1688,18.1898,24300.0
2009-10-30 14:30:00,25.94,25.94,25.86,25.86,29800.0,18.1828,18.1828,18.1267,18.1267,29800.0
2009-10-30 14:35:00,25.86,25.88,25.8,25.86,26500.0,18.1267,18.1408,18.0847,18.1267,26500.0
2009-10-30 14:40:00,25.87,25.89,25.84,25.87,21900.0,18.1337,18.1478,18.1127,18.1337,21900.0
2009-10-30 14:45:00,25.86,25.95,25.85,25.92,44700.0,18.1267,18.1898,18.1197,18.1688,44700.0
2009-10-30 14:50:00,25.92,26.01,25.9,25.99,48700.0,18.1688,18.2319,18.1548,18.2179,48700.0
2009-10-30 14:55:00,25.99,26.02,25.98,25.99,21200.0,18.2179,18.2389,18.2109,18.2179,21200.0
2009-10-30 15:00:00,25.98,25.99,25.95,25.98,59900.0,18.2109,18.2179,18.1898,18.2109,59900.0
2009-10-30 15:05:00,25.98,25.99,25.91,25.96,64100.0,18.2109,18.2179,18.1618,18.1968,64100.0
2009-10-30 15:10:00,25.96,26.06,25.95,26.01,49400.0,18.1968,18.2669,18.1898,18.2319,49400.0
2009-10-30 15:15:00,26.01,26.02,25.95,25.96,59700.0,18.2319,18.2389,18.1898,18.1968,59700.0
2009-10-30 15:20:00,25.96,26.02,25.92,26.02,63900.0,18.1968,18.2389,18.1688,18.2389,63900.0
2009-10-30 15:25:00,26.02,26.06,25.97,26.04,57700.0,18.2389,18.2669,18.2038,18.2529,57700.0
2009-10-30 15:30:00,26.04,26.12,26.03,26.08,54100.0,18.2529,18.309,18.2459,18.2809,54100.0
2009-10-30 15:35:00,26.08,26.09,26.02,26.06,81600.0,18.2809,18.288,18.2389,18.2669,81600.0
2009-10-30 15:40:00,26.06,26.14,26.0,26.0,61000.0,18.2669,18.323,18.2249,18.2249,61000.0
2009-10-30 15:45:00,26.0,26.07,25.97,26.01,77400.0,18.2249,18.2739,18.2038,18.2319,77400.0
2009-10-30 15:50:00,26.01,26.01,25.94,25.98,119800.0,18.2319,18.2319,18.1828,18.2109,119800.0
2009-10-30 15:55:00,25.99,26.0,25.89,25.91,155000.0,18.2179,18.2249,18.1478,18.1618,155000.0
2009-11-02 09:30:00,25.8,26.13,25.8,26.09,33000.0,18.0847,18.316,18.0847,18.288,33000.0
2009-11-02 09:35:00,26.09,26.1,25.99,26.05,20800.0,18.288,18.295,18.2179,18.2599,20800.0
2009-11-02 09:40:00,26.04,26.05,25.99,26.0,18400.0,18.2529,18.2599,18.2179,18.2249,18400.0
2009-11-02 09:45:00,26.0,26.0,25.96,25.99,45900.0,18.2249,18.2249,18.1968,18.2179,45900.0
2009-11-02 09:50:00,25.99,26.03,25.98,26.0,32200.0,18.2179,18.2459,18.2109,18.2249,32200.0
2009-11-02 09:55:00,26.01,26.01,25.92,25.97,39100.0,18.2319,18.2319,18.1688,18.2038,39100.0
2009-11-02 10:00:00,25.98,26.22,25.98,26.21,38300.0,18.2109,18.3791,18.2109,18.3721,38300.0
2009-11-02 10:05:00,26.21,26.24,26.02,26.03,15000.0,18.3721,18.3931,18.2389,18.2459,15000.0
2009-11-02 10:10:00,26.03,26.06,26.0,26.03,18600.0,18.2459,18.2669,18.2249,18.2459,18600.0
2009-11-02 10:15:00,26.04,26.19,26.04,26.18,17600.0,18.2529,18.3581,18.2529,18.351,17600.0
2009-11-02 10:20:00,26.18,26.19,26.07,26.07,40000.0,18.351,18.3581,18.2739,18.2739,40000.0
2009-11-02 10:25:00,26.07,26.17,26.07,26.11,18500.0,18.2739,18.344,18.2739,18.302,18500.0
2009-11-02 10:30:00,26.11,26.18,26.1,26.12,24400.0,18.302,18.351,18.295,18.309,24400.0
2009-11-02 10:35:00,26.12,26.2,26.12,26.2,11000.0,18.309,18.3651,18.309,18.3651,11000.0
2009-11-02 10:40:00,26.21,26.24,26.1,26.1,27200.0,18.3721,18.3931,18.295,18.295,27200.0
2009-11-02 10:45:00,26.11,26.2,26.1,26.19,36000.0,18.302,18.3651,18.295,18.3581,36000.0
2009-11-02 10:50:00,26.19,26.19,26.09,26.11,22900.0,18.3581,18.3581,18.288,18.302,22900.0
2009-11-02 10:55:00,26.12,26.14,26.0,26.01,16500.0,18.309,18.323,18.2249,18.2319,16500.0
2009-11-02 11:00:00,26.01,26.09,25.98,26.08,20600.0,18.2319,18.288,18.2109,18.2809,20600.0
2009-11-02 11:05:00,26.08,26.18,26.08,26.17,17300.0,18.2809,18.351,18.2809,18.344,17300.0
2009-11-02 11:10:00,26.17,26.22,26.09,26.19,28400.0,18.344,18.3791,18.288,18.3581,28400.0
2009-11-02 11:15:00,26.2,26.23,26.18,26.19,13600.0,18.3651,18.3861,18.351,18.3581,13600.0
2009-11-02 11:20:00,26.18,26.28,26.18,26.26,20400.0,18.351,18.4211,18.351,18.4071,20400.0
2009-11-02 11:25:00,26.24,26.26,26.11,26.19,52900.0,18.3931,18.4071,18.302,18.3581,52900.0
2009-11-02 11:30:00,26.25,26.25,26.18,26.24,9300.0,18.4001,18.4001,18.351,18.3931,9300.0
2009-11-02 11:35:00,26.22,26.24,26.14,26.14,15600.0,18.3791,18.3931,18.323,18.323,15600.0
2009-11-02 11:40:00,26.14,26.19,26.14,26.18,13800.0,18.323,18.3581,18.323,18.351,13800.0
2009-11-02 11:45:00,26.2,26.21,26.13,26.13,12500.0,18.3651,18.3721,18.316,18.316,12500.0
2009-11-02 11:50:00,26.14,26.14,26.1,26.12,19200.0,18.323,18.323,18.295,18.309,19200.0
2009-11-02 11:55:00,26.12,26.22,26.12,26.18,21800.0,18.309,18.3791,18.309,18.351,21800.0
2009-11-02 12:00:00,26.17,26.19,26.13,26.13,11300.0,18.344,18.3581,18.316,18.316,11300.0
2009-11-02 12:05:00,26.13,26.15,26.09,26.13,10000.0,18.316,18.33,18.288,18.316,10000.0
2009-11-02 12:10:00,26.12,26.16,26.12,26.14,10500.0,18.309,18.337,18.309,18.323,10500.0
2009-11-02 12:15:00,26.14,26.16,26.07,26.1,19100.0,18.323,18.337,18.2739,18.295,19100.0
2009-11-02 12:20:00,26.1,26.12,26.05,26.08,12300.0,18.295,18.309,18.2599,18.2809,12300.0
2009-11-02 12:25:00,26.08,26.17,26.07,26.13,29800.0,18.2809,18.344,18.2739,18.316,29800.0
2009-11-02 12:30:00,26.12,26.12,26.02,26.02,7700.0,18.309,18.309,18.2389,18.2389,7700.0
2009-11-02 12:35:00,26.02,26.15,26.02,26.1,43700.0,18.2389,18.33,18.2389,18.295,43700.0
2009-11-02 12:40:00,26.11,26.2,26.05,26.17,89900.0,18.302,18.3651,18.2599,18.344,89900.0
2009-11-02 12:45:00,26.18,26.18,26.12,26.12,24600.0,18.351,18.351,18.309,18.309,24600.0
2009-11-02 12:50:00,26.12,26.19,25.99,26.07,184900.0,18.309,18.3581,18.2179,18.2739,184900.0
2009-11-02 12:55:00,26.07,26.08,25.96,25.99,40700.0,18.2739,18.2809,18.1968,18.2179,40700.0
2009-11-02 13:00:00,25.98,26.07,25.94,26.02,16000.0,18.2109,18.2739,18.1828,18.2389,16000.0
2009-11-02 13:05:00,26.03,26.08,26.0,26.05,15500.0,18.2459,18.2809,18.2249,18.2599,15500.0
2009-11-02 13:10:00,26.08,26.09,25.99,25.99,18100.0,18.2809,18.288,18.2179,18.2179,18100.0
2009-11-02 13:15:00,25.99,26.08,25.97,26.07,25900.0,18.2179,18.2809,18.2038,18.2739,25900.0
2009-11-02 13:20:00,26.07,26.1,26.03,26.04,12300.0,18.2739,18.295,18.2459,18.2529,12300.0
2009-11-02 13:25:00,26.05,26.05,25.98,25.98,10600.0,18.2599,18.2599,18.2109,18.2109,10600.0
2009-11-02 13:30:00,25.99,26.01,25.94,26.0,30800.0,18.2179,18.2319,18.1828,18.2249,30800.0
2009-11-02 13:35:00,26.01,26.01,25.9,25.98,28500.0,18.2319,18.2319,18.1548,18.2109,28500.0
2009-11-02 13:40:00,25.98,26.01,25.93,26.0,10200.0,18.2109,18.2319,18.1758,18.2249,10200.0
2009-11-02 13:45:00,26.01,26.01,25.91,25.98,11500.0,18.2319,18.2319,18.1618,18.2109,11500.0
2009-11-02 13:50:00,25.99,26.0,25.9,25.97,21900.0,18.2179,18.2249,18.1548,18.2038,21900.0
2009-11-02 13:55:00,25.96,25.98,25.92,25.93,14700.0,18.1968,18.2109,18.1688,18.1758,14700.0
2009-11-02 14:00:00,25.92,26.0,25.91,25.95,17900.0,18.1688,18.2249,18.1618,18.1898,17900.0
2009-11-02 14:05:00,25.95,25.97,25.89,25.91,25100.0,18.1898,18.2038,18.1478,18.1618,25100.0
2009-11-02 14:10:00,25.91,26.03,25.91,26.0,16400.0,18.1618,18.2459,18.1618,18.2249,16400.0
2009-11-02 14:15:00,25.99,26.02,25.95,25.95,21100.0,18.2179,18.2389,18.1898,18.1898,21100.0
2009-11-02 14:20:00,25.95,26.08,25.95,26.08,19000.0,18.1898,18.2809,18.1898,18.2809,19000.0
2009-11-02 14:25:00,26.08,26.12,26.05,26.12,13200.0,18.2809,18.309,18.2599,18.309,13200.0
2009-11-02 14:30:00,26.11,26.11,26.04,26.09,21600.0,18.302,18.302,18.2529,18.288,21600.0
2009-11-02 14:35:00,26.09,26.1,26.04,26.06,14700.0,18.288,18.295,18.2529,18.2669,14700.0
2009-11-02 14:40:00,26.05,26.1,26.05,26.09,10500.0,18.2599,18.295,18.2599,18.288,10500.0
2009-11-02 14:45:00,26.09,26.11,26.02,26.05,19900.0,18.288,18.302,18.2389,18.2599,19900.0
2009-11-02 14:50:00,26.05,26.1,26.05,26.09,16300.0,18.2599,18.295,18.2599,18.288,16300.0
2009-11-02 14:55:00,26.09,26.09,25.98,26.02,26100.0,18.288,18.288,18.2109,18.2389,26100.0
2009-11-02 15:00:00,26.03,26.09,26.03,26.08,19200.0,18.2459,18.288,18.2459,18.2809,19200.0
2009-11-02 15:05:00,26.08,26.09,25.97,26.0,31600.0,18.2809,18.288,18.2038,18.2249,31600.0
2009-11-02 15:10:00,25.99,26.05,25.99,26.04,27700.0,18.2179,18.2599,18.2179,18.2529,27700.0
2009-11-02 15:15:00,26.03,26.05,25.97,25.98,32100.0,18.2459,18.2599,18.2038,18.2109,32100.0
2009-11-02 15:20:00,25.97,26.02,25.94,25.99,47000.0,18.2038,18.2389,18.1828,18.2179,47000.0
2009-11-02 15:25:00,25.99,26.0,25.94,25.99,49800.0,18.2179,18.2249,18.1828,18.2179,49800.0
2009-11-02 15:30:00,26.0,26.12,26.0,26.04,39900.0,18.2249,18.309,18.2249,18.2529,39900.0
2009-11-02 15:35:00,26.04,26.1,26.03,26.04,65700.0,18.2529,18.295,18.2459,18.2529,65700.0
2009-11-02 15:40:00,26.04,26.08,26.01,26.07,107100.0,18.2529,18.2809,18.2319,18.2739,107100.0
2009-11-02 15:45:00,26.08,26.12,26.04,26.04,89800.0,18.2809,18.309,18.2529,18.2529,89800.0
2009-11-02 15:50:00,26.06,26.08,26.02,26.05,95800.0,18.2669,18.2809,18.2389,18.2599,95800.0
2009-11-02 15:55:00,26.06,26.22,26.06,26.11,170200.0,18.2669,18.3791,18.2669,18.302,170200.0
2009-11-03 09:30:00,26.14,26.32,26.03,26.09,70900.0,18.323,18.4492,18.2459,18.288,70900.0
2009-11-03 09:35:00,26.09,26.26,26.06,26.1,92200.0,18.288,18.4071,18.2669,18.295,92200.0
2009-11-03 09:40:00,26.09,26.11,25.93,25.99,78900.0,18.288,18.302,18.1758,18.2179,78900.0
2009-11-03 09:45:00,26.0,26.0,25.87,25.89,55100.0,18.2249,18.2249,18.1337,18.1478,55100.0
2009-11-03 09:50:00,25.89,26.0,25.87,25.94,75200.0,18.1478,18.2249,18.1337,18.1828,75200.0
2009-11-03 09:55:00,25.95,26.04,25.85,25.85,53900.0,18.1898,18.2529,18.1197,18.1197,53900.0
2009-11-03 10:00:00,25.85,25.95,25.82,25.95,77000.0,18.1197,18.1898,18.0987,18.1898,77000.0
2009-11-03 10:05:00,25.95,25.95,25.88,25.89,39300.0,18.1898,18.1898,18.1408,18.1478,39300.0
2009-11-03 10:10:00,25.9,25.96,25.86,25.89,64500.0,18.1548,18.1968,18.1267,18.1478,64500.0
2009-11-03 10:15:00,25.88,25.95,25.82,25.94,64900.0,18.1408,18.1898,18.0987,18.1828,64900.0
2009-11-03 10:20:00,25.95,25.98,25.9,25.91,49200.0,18.1898,18.2109,18.1548,18.1618,49200.0
2009-11-03 10:25:00,25.91,25.92,25.83,25.86,62200.0,18.1618,18.1688,18.1057,18.1267,62200.0
2009-11-03 10:30:00,25.86,25.99,25.86,25.99,31800.0,18.1267,18.2179,18.1267,18.2179,31800.0
2009-11-03 10:35:00,26.01,26.03,25.88,25.89,30500.0,18.2319,18.2459,18.1408,18.1478,30500.0
2009-11-03 10:40:00,25.89,26.07,25.89,26.05,31900.0,18.1478,18.2739,18.1478,18.2599,31900.0
2009-11-03 10:45:00,26.06,26.06,25.94,26.0,38800.0,18.2669,18.2669,18.1828,18.2249,38800.0
2009-11-03 10:50:00,26.0,26.03,25.99,26.01,20700.0,18.2249,18.2459,18.2179,18.2319,20700.0
2009-11-03 10:55:00,26.0,26.04,25.98,26.0,44600.0,18.2249,18.2529,18.2109,18.2249,44600.0
2009-11-03 11:00:00,25.99,26.03,25.99,26.02,21900.0,18.2179,18.2459,18.2179,18.2389,21900.0
2009-11-03 11:05:00,26.02,26.04,25.95,26.03,51000.0,18.2389,18.2529,18.1898,18.2459,51000.0
2009-11-03 11:10:00,26.03,26.04,25.99,26.04,35200.0,18.2459,18.2529,18.2179,18.2529,35200.0
2009-11-03 11:15:00,26.04,26.04,25.97,26.01,29500.0,18.2529,18.2529,18.2038,18.2319,29500.0
2009-11-03 11:20:00,26.01,26.02,25.99,25.99,28200.0,18.2319,18.2389,18.2179,18.2179,28200.0
2009-11-03 11:25:00,26.0,26.0,25.93,25.99,264700.0,18.2249,18.2249,18.1758,18.2179,264700.0
2009-11-03 11:30:00,25.99,26.0,25.93,25.93,90500.0,18.2179,18.2249,18.1758,18.1758,90500.0
2009-11-03 11:35:00,25.94,25.94,25.81,25.85,68600.0,18.1828,18.1828,18.0917,18.1197,68600.0
2009-11-03 11:40:00,25.86,25.89,25.8,25.83,25800.0,18.1267,18.1478,18.0847,18.1057,25800.0
2009-11-03 11:45:00,25.83,25.83,25.75,25.77,42100.0,18.1057,18.1057,18.0496,18.0637,42100.0
2009-11-03 11:50:00,25.78,25.79,25.69,25.79,55500.0,18.0707,18.0777,18.0076,18.0777,55500.0
2009-11-03 11:55:00,25.8,25.85,25.8,25.82,16900.0,18.0847,18.1197,18.0847,18.0987,16900.0
2009-11-03 12:00:00,25.82,25.93,25.81,25.93,19500.0,18.0987,18.1758,18.0917,18.1758,19500.0
2009-11-03 12:05:00,25.93,25.98,25.85,25.98,34100.0,18.1758,18.2109,18.1197,18.2109,34100.0
2009-11-03 12:10:00,25.98,25.98,25.9,25.9,17900.0,18.2109,18.2109,18.1548,18.1548,17900.0
2009-11-03 12:15:00,25.91,25.91,25.86,25.86,23600.0,18.1618,18.1618,18.1267,18.1267,23600.0
2009-11-03 12:20:00,25.86,25.97,25.86,25.93,27000.0,18.1267,18.2038,18.1267,18.1758,27000.0
2009-11-03 12:25:00,25.93,25.98,25.9,25.93,36500.0,18.1758,18.2109,18.1548,18.1758,36500.0
2009-11-03 12:30:00,25.93,26.0,25.92,25.99,21300.0,18.1758,18.2249,18.1688,18.2179,21300.0
2009-11-03 12:35:00,25.99,26.04,25.98,26.0,81400.0,18.2179,18.2529,18.2109,18.2249,81400.0
2009-11-03 12:40:00,26.01,26.01,25.93,25.95,26900.0,18.2319,18.2319,18.1758,18.1898,26900.0
2009-11-03 12:45:00,25.94,25.97,25.9,25.97,20200.0,18.1828,18.2038,18.1548,18.2038,20200.0
2009-11-03 12:50:00,25.96,26.01,25.95,25.98,26500.0,18.1968,18.2319,18.1898,18.2109,26500.0
2009-11-03 12:55:00,25.99,26.05,25.97,25.97,24800.0,18.2179,18.2599,18.2038,18.2038,24800.0
2009-11-03 13:00:00,25.97,25.98,25.91,25.94,23200.0,18.2038,18.2109,18.1618,18.1828,23200.0
2009-11-03 13:05:00,25.94,26.05,25.94,26.01,20500.0,18.1828,18.2599,18.1828,18.2319,20500.0
2009-11-03 13:10:00,26.02,26.02,25.94,26.0,21600.0,18.2389,18.2389,18.1828,18.2249,21600.0
2009-11-03 13:15:00,26.0,26.0,25.99,26.0,7100.0,18.2249,18.2249,18.2179,18.2249,7100.0
2009-11-03 13:20:00,26.0,26.06,25.98,25.99,27700.0,18.2249,18.2669,18.2109,18.2179,27700.0
2009-11-03 13:25:00,26.0,26.0,25.93,25.97,23500.0,18.2249,18.2249,18.1758,18.2038,23500.0
2009-11-03 13:30:00,25.96,26.03,25.96,25.99,15900.0,18.1968,18.2459,18.1968,18.2179,15900.0
2009-11-03 13:35:00,26.0,26.0,25.96,25.98,31200.0,18.2249,18.2249,18.1968,18.2109,31200.0
2009-11-03 13:40:00,25.99,26.0,25.97,26.0,31200.0,18.2179,18.2249,18.2038,18.2249,31200.0
2009-11-03 13:45:00,25.99,26.0,25.92,25.99,29300.0,18.2179,18.2249,18.1688,18.2179,29300.0
2009-11-03 13:50:00,25.99,26.04,25.99,26.0,18800.0,18.2179,18.2529,18.2179,18.2249,18800.0
2009-11-03 13:55:00,26.0,26.1,26.0,26.0,33900.0,18.2249,18.295,18.2249,18.2249,33900.0
2009-11-03 14:00:00,26.02,26.09,26.01,26.06,32500.0,18.2389,18.288,18.2319,18.2669,32500.0
2009-11-03 14:05:00,26.07,26.08,26.05,26.08,17100.0,18.2739,18.2809,18.2599,18.2809,17100.0
2009-11-03 14:10:00,26.08,26.1,26.05,26.05,33700.0,18.2809,18.295,18.2599,18.2599,33700.0
2009-11-03 14:15:00,26.05,26.07,26.05,26.06,11400.0,18.2599,18.2739,18.2599,18.2669,11400.0
2009-11-03 14:20:00,26.07,26.09,26.0,26.0,30200.0,18.2739,18.288,18.2249,18.2249,30200.0
2009-11-03 14:25:00,26.0,26.07,26.0,26.03,20400.0,18.2249,18.2739,18.2249,18.2459,20400.0
2009-11-03 14:30:00,26.04,26.05,25.99,25.99,26600.0,18.2529,18.2599,18.2179,18.2179,26600.0
2009-11-03 14:35:00,25.99,26.01,25.96,25.96,26900.0,18.2179,18.2319,18.1968,18.1968,26900.0
2009-11-03 14:40:00,25.96,26.01,25.96,26.01,33800.0,18.1968,18.2319,18.1968,18.2319,33800.0
2009-11-03 14:45:00,26.02,26.05,25.99,26.03,26000.0,18.2389,18.2599,18.2179,18.2459,26000.0
2009-11-03 14:50:00,26.04,26.04,26.01,26.01,29400.0,18.2529,18.2529,18.2319,18.2319,29400.0
2009-11-03 14:55:00,26.01,26.01,25.93,25.99,60600.0,18.2319,18.2319,18.1758,18.2179,60600.0
2009-11-03 15:00:00,25.99,26.06,25.96,26.05,44000.0,18.2179,18.2669,18.1968,18.2599,44000.0
2009-11-03 15:05:00,26.06,26.08,26.03,26.05,45500.0,18.2669,18.2809,18.2459,18.2599,45500.0
2009-11-03 15:10:00,26.04,26.1,26.02,26.04,46400.0,18.2529,18.295,18.2389,18.2529,46400.0
2009-11-03 15:15:00,26.05,26.11,26.03,26.1,49100.0,18.2599,18.302,18.2459,18.295,49100.0
2009-11-03 15:20:00,26.11,26.11,26.08,26.08,46600.0,18.302,18.302,18.2809,18.2809,46600.0
2009-11-03 15:25:00,26.09,26.16,26.08,26.16,33000.0,18.288,18.337,18.2809,18.337,33000.0
2009-11-03 15:30:00,26.16,26.2,26.15,26.2,53400.0,18.337,18.3651,18.33,18.3651,53400.0
2009-11-03 15:35:00,26.19,26.2,26.14,26.15,47600.0,18.3581,18.3651,18.323,18.33,47600.0
2009-11-03 15:40:00,26.15,26.15,26.09,26.11,75800.0,18.33,18.33,18.288,18.302,75800.0
2009-11-03 15:45:00,26.1,26.11,26.04,26.04,86100.0,18.295,18.302,18.2529,18.2529,86100.0
2009-11-03 15:50:00,26.04,26.05,26.0,26.05,172300.0,18.2529,18.2599,18.2249,18.2599,172300.0
2009-11-03 15:55:00,26.04,26.05,26.01,26.03,360300.0,18.2529,18.2599,18.2319,18.2459,360300.0
2009-11-04 09:30:00,26.16,26.42,25.93,26.16,22900.0,18.337,18.5193,18.1758,18.337,22900.0
2009-11-04 09:35:00,26.15,26.18,26.05,26.05,19600.0,18.33,18.351,18.2599,18.2599,19600.0
2009-11-04 09:40:00,26.05,26.14,26.03,26.11,13200.0,18.2599,18.323,18.2459,18.302,13200.0
2009-11-04 09:45:00,26.11,26.19,26.11,26.19,24400.0,18.302,18.3581,18.302,18.3581,24400.0
2009-11-04 09:50:00,26.2,26.24,26.18,26.21,14300.0,18.3651,18.3931,18.351,18.3721,14300.0
2009-11-04 09:55:00,26.21,26.32,26.2,26.27,23400.0,18.3721,18.4492,18.3651,18.4141,23400.0
2009-11-04 10:00:00,26.28,26.36,26.21,26.26,45700.0,18.4211,18.4772,18.3721,18.4071,45700.0
2009-11-04 10:05:00,26.25,26.39,26.24,26.39,16700.0,18.4001,18.4982,18.3931,18.4982,16700.0
2009-11-04 10:10:00,26.4,26.53,26.39,26.52,27800.0,18.5053,18.5964,18.4982,18.5894,27800.0
2009-11-04 10:15:00,26.51,26.56,26.51,26.56,13900.0,18.5824,18.6174,18.5824,18.6174,13900.0
2009-11-04 10:20:00,26.56,26.56,26.53,26.53,9000.0,18.6174,18.6174,18.5964,18.5964,9000.0
2009-11-04 10:25:00,26.53,26.53,26.52,26.52,6300.0,18.5964,18.5964,18.5894,18.5894,6300.0
2009-11-04 10:30:00,26.53,26.57,26.52,26.55,36300.0,18.5964,18.6244,18.5894,18.6104,36300.0
2009-11-04 10:35:00,26.54,26.59,26.54,26.56,20100.0,18.6034,18.6384,18.6034,18.6174,20100.0
2009-11-04 10:40:00,26.56,26.58,26.55,26.58,11400.0,18.6174,18.6314,18.6104,18.6314,11400.0
2009-11-04 10:45:00,26.58,26.61,26.58,26.61,9000.0,18.6314,18.6525,18.6314,18.6525,9000.0
2009-11-04 10:50:00,26.6,26.63,26.6,26.62,10800.0,18.6454,18.6665,18.6454,18.6595,10800.0
2009-11-04 10:55:00,26.62,26.65,26.62,26.62,15700.0,18.6595,18.6805,18.6595,18.6595,15700.0
2009-11-04 11:00:00,26.62,26.62,26.53,26.57,17300.0,18.6595,18.6595,18.5964,18.6244,17300.0
2009-11-04 11:05:00,26.58,26.63,26.57,26.63,13900.0,18.6314,18.6665,18.6244,18.6665,13900.0
2009-11-04 11:10:00,26.63,26.67,26.63,26.67,6200.0,18.6665,18.6945,18.6665,18.6945,6200.0
2009-11-04 11:15:00,26.66,26.66,26.61,26.63,9600.0,18.6875,18.6875,18.6525,18.6665,9600.0
2009-11-04 11:20:00,26.62,26.7,26.62,26.68,16600.0,18.6595,18.7155,18.6595,18.7015,16600.0
2009-11-04 11:25:00,26.68,26.69,26.64,26.65,13300.0,18.7015,18.7085,18.6735,18.6805,13300.0
2009-11-04 11:30:00,26.65,26.65,26.6,26.63,14100.0,18.6805,18.6805,18.6454,18.6665,14100.0
2009-11-04 11:35:00,26.62,26.64,26.61,26.64,18700.0,18.6595,18.6735,18.6525,18.6735,18700.0
2009-11-04 11:40:00,26.63,26.65,26.63,26.64,10800.0,18.6665,18.6805,18.6665,18.6735,10800.0
2009-11-04 11:45:00,26.64,26.68,26.64,26.67,8400.0,18.6735,18.7015,18.6735,18.6945,8400.0
2009-11-04 11:50:00,26.67,26.69,26.66,26.69,17700.0,18.6945,18.7085,18.6875,18.7085,17700.0
2009-11-04 11:55:00,26.69,26.69,26.67,26.67,7300.0,18.7085,18.7085,18.6945,18.6945,7300.0
2009-11-04 12:00:00,26.67,26.72,26.66,26.71,23500.0,18.6945,18.7296,18.6875,18.7226,23500.0
2009-11-04 12:05:00,26.7,26.71,26.67,26.68,9000.0,18.7155,18.7226,18.6945,18.7015,9000.0
2009-11-04 12:10:00,26.68,26.69,26.66,26.68,23300.0,18.7015,18.7085,18.6875,18.7015,23300.0
2009-11-04 12:15:00,26.68,26.71,26.67,26.7,16900.0,18.7015,18.7226,18.6945,18.7155,16900.0
2009-11-04 12:20:00,26.7,26.75,26.69,26.74,20200.0,18.7155,18.7506,18.7085,18.7436,20200.0
2009-11-04 12:25:00,26.74,26.74,26.69,26.69,11600.0,18.7436,18.7436,18.7085,18.7085,11600.0
2009-11-04 12:30:00,26.68,26.68,26.64,26.65,17800.0,18.7015,18.7015,18.6735,18.6805,17800.0
2009-11-04 12:35:00,26.64,26.67,26.64,26.66,5400.0,18.6735,18.6945,18.6735,18.6875,5400.0
2009-11-04 12:40:00,26.66,26.67,26.66,26.66,7600.0,18.6875,18.6945,18.6875,18.6875,7600.0
2009-11-04 12:45:00,26.67,26.67,26.66,26.66,4400.0,18.6945,18.6945,18.6875,18.6875,4400.0
2009-11-04 12:50:00,26.66,26.67,26.65,26.65,7200.0,18.6875,18.6945,18.6805,18.6805,7200.0
2009-11-04 12:55:00,26.65,26.66,26.65,26.65,4100.0,18.6805,18.6875,18.6805,18.6805,4100.0
2009-11-04 13:00:00,26.65,26.66,26.65,26.65,10800.0,18.6805,18.6875,18.6805,18.6805,10800.0
2009-11-04 13:05:00,26.65,26.66,26.65,26.66,4800.0,18.6805,18.6875,18.6805,18.6875,4800.0
2009-11-04 13:10:00,26.65,26.68,26.65,26.66,8800.0,18.6805,18.7015,18.6805,18.6875,8800.0
2009-11-04 13:15:00,26.66,26.66,26.65,26.65,3900.0,18.6875,18.6875,18.6805,18.6805,3900.0
2009-11-04 13:20:00,26.66,26.69,26.65,26.69,11700.0,18.6875,18.7085,18.6805,18.7085,11700.0
2009-11-04 13:25:00,26.7,26.7,26.65,26.66,7900.0,18.7155,18.7155,18.6805,18.6875,7900.0
2009-11-04 13:30:00,26.65,26.66,26.62,26.64,26500.0,18.6805,18.6875,18.6595,18.6735,26500.0
2009-11-04 13:35:00,26.64,26.66,26.62,26.63,6700.0,18.6735,18.6875,18.6595,18.6665,6700.0
2009-11-04 13:40:00,26.62,26.63,26.59,26.59,9700.0,18.6595,18.6665,18.6384,18.6384,9700.0
2009-11-04 13:45:00,26.59,26.6,26.58,26.58,12300.0,18.6384,18.6454,18.6314,18.6314,12300.0
2009-11-04 13:50:00,26.59,26.59,26.58,26.59,6600.0,18.6384,18.6384,18.6314,18.6384,6600.0
2009-11-04 13:55:00,26.59,26.62,26.58,26.6,12900.0,18.6384,18.6595,18.6314,18.6454,12900.0
2009-11-04 14:00:00,26.6,26.65,26.59,26.65,16000.0,18.6454,18.6805,18.6384,18.6805,16000.0
2009-11-04 14:05:00,26.64,26.67,26.63,26.67,11400.0,18.6735,18.6945,18.6665,18.6945,11400.0
2009-11-04 14:10:00,26.66,26.67,26.63,26.65,10400.0,18.6875,18.6945,18.6665,18.6805,10400.0
2009-11-04 14:15:00,26.65,26.78,26.56,26.56,33400.0,18.6805,18.7716,18.6174,18.6174,33400.0
2009-11-04 14:20:00,26.56,26.74,26.56,26.61,34200.0,18.6174,18.7436,18.6174,18.6525,34200.0
2009-11-04 14:25:00,26.61,26.65,26.49,26.51,60900.0,18.6525,18.6805,18.5683,18.5824,60900.0
2009-11-04 14:30:00,26.51,26.75,26.5,26.71,34100.0,18.5824,18.7506,18.5753,18.7226,34100.0
2009-11-04 14:35:00,26.7,26.73,26.65,26.67,33600.0,18.7155,18.7366,18.6805,18.6945,33600.0
2009-11-04 14:40:00,26.67,26.82,26.63,26.72,51600.0,18.6945,18.7997,18.6665,18.7296,51600.0
2009-11-04 14:45:00,26.72,26.78,26.72,26.78,34700.0,18.7296,18.7716,18.7296,18.7716,34700.0
2009-11-04 14:50:00,26.76,26.8,26.72,26.72,43400.0,18.7576,18.7856,18.7296,18.7296,43400.0
2009-11-04 14:55:00,26.71,26.72,26.66,26.69,40300.0,18.7226,18.7296,18.6875,18.7085,40300.0
2009-11-04 15:00:00,26.69,26.7,26.6,26.62,64300.0,18.7085,18.7155,18.6454,18.6595,64300.0
2009-11-04 15:05:00,26.62,26.65,26.59,26.6,35900.0,18.6595,18.6805,18.6384,18.6454,35900.0
2009-11-04 15:10:00,26.6,26.65,26.53,26.58,63600.0,18.6454,18.6805,18.5964,18.6314,63600.0
2009-11-04 15:15:00,26.57,26.62,26.55,26.6,44500.0,18.6244,18.6595,18.6104,18.6454,44500.0
2009-11-04 15:20:00,26.6,26.6,26.53,26.57,40300.0,18.6454,18.6454,18.5964,18.6244,40300.0
2009-11-04 15:25:00,26.57,26.6,26.52,26.53,38900.0,18.6244,18.6454,18.5894,18.5964,38900.0
2009-11-04 15:30:00,26.54,26.56,26.43,26.47,56500.0,18.6034,18.6174,18.5263,18.5543,56500.0
2009-11-04 15:35:00,26.47,26.52,26.41,26.49,58300.0,18.5543,18.5894,18.5123,18.5683,58300.0
2009-11-04 15:40:00,26.49,26.5,26.41,26.46,76600.0,18.5683,18.5753,18.5123,18.5473,76600.0
2009-11-04 15:45:00,26.46,26.48,26.39,26.43,108700.0,18.5473,18.5613,18.4982,18.5263,108700.0
2009-11-04 15:50:00,26.43,26.44,26.36,26.43,119900.0,18.5263,18.5333,18.4772,18.5263,119900.0
2009-11-04 15:55:00,26.43,26.43,26.36,26.4,128500.0,18.5263,18.5263,18.4772,18.5053,128500.0
2009-11-05 09:30:00,26.54,26.67,26.54,26.63,21300.0,18.6034,18.6945,18.6034,18.6665,21300.0
2009-11-05 09:35:00,26.63,26.75,26.63,26.7,7500.0,18.6665,18.7506,18.6665,18.7155,7500.0
2009-11-05 09:40:00,26.73,26.73,26.64,26.69,10400.0,18.7366,18.7366,18.6735,18.7085,10400.0
2009-11-05 09:45:00,26.68,26.82,26.68,26.81,16300.0,18.7015,18.7997,18.7015,18.7926,16300.0
2009-11-05 09:50:00,26.82,26.9,26.82,26.87,13400.0,18.7997,18.8557,18.7997,18.8347,13400.0
2009-11-05 09:55:00,26.86,26.86,26.78,26.79,27500.0,18.8277,18.8277,18.7716,18.7786,27500.0
2009-11-05 10:00:00,26.79,26.84,26.74,26.75,35300.0,18.7786,18.8137,18.7436,18.7506,35300.0
2009-11-05 10:05:00,26.76,26.76,26.66,26.67,31500.0,18.7576,18.7576,18.6875,18.6945,31500.0
2009-11-05 10:10:00,26.68,26.69,26.58,26.62,28400.0,18.7015,18.7085,18.6314,18.6595,28400.0
2009-11-05 10:15:00,26.62,26.63,26.55,26.6,27300.0,18.6595,18.6665,18.6104,18.6454,27300.0
2009-11-05 10:20:00,26.6,26.61,26.56,26.59,25200.0,18.6454,18.6525,18.6174,18.6384,25200.0
2009-11-05 10:25:00,26.59,26.66,26.58,26.59,10900.0,18.6384,18.6875,18.6314,18.6384,10900.0
2009-11-05 10:30:00,26.59,26.65,26.56,26.57,20600.0,18.6384,18.6805,18.6174,18.6244,20600.0
2009-11-05 10:35:00,26.58,26.65,26.56,26.63,31800.0,18.6314,18.6805,18.6174,18.6665,31800.0
2009-11-05 10:40:00,26.63,26.63,26.57,26.6,13800.0,18.6665,18.6665,18.6244,18.6454,13800.0
2009-11-05 10:45:00,26.6,26.64,26.59,26.64,10700.0,18.6454,18.6735,18.6384,18.6735,10700.0
2009-11-05 10:50:00,26.64,26.64,26.55,26.56,43800.0,18.6735,18.6735,18.6104,18.6174,43800.0
2009-11-05 10:55:00,26.55,26.62,26.55,26.62,16400.0,18.6104,18.6595,18.6104,18.6595,16400.0
2009-11-05 11:00:00,26.62,26.67,26.61,26.65,14100.0,18.6595,18.6945,18.6525,18.6805,14100.0
2009-11-05 11:05:00,26.66,26.71,26.65,26.69,13300.0,18.6875,18.7226,18.6805,18.7085,13300.0
2009-11-05 11:10:00,26.7,26.7,26.65,26.69,22200.0,18.7155,18.7155,18.6805,18.7085,22200.0
2009-11-05 11:15:00,26.69,26.7,26.65,26.66,18300.0,18.7085,18.7155,18.6805,18.6875,18300.0
2009-11-05 11:20:00,26.66,26.68,26.65,26.66,28200.0,18.6875,18.7015,18.6805,18.6875,28200.0
2009-11-05 11:25:00,26.66,26.67,26.65,26.67,15800.0,18.6875,18.6945,18.6805,18.6945,15800.0
2009-11-05 11:30:00,26.67,26.67,26.65,26.65,56100.0,18.6945,18.6945,18.6805,18.6805,56100.0
2009-11-05 11:35:00,26.65,26.66,26.64,26.64,28800.0,18.6805,18.6875,18.6735,18.6735,28800.0
2009-11-05 11:40:00,26.63,26.67,26.63,26.66,27000.0,18.6665,18.6945,18.6665,18.6875,27000.0
2009-11-05 11:45:00,26.66,26.67,26.63,26.67,37600.0,18.6875,18.6945,18.6665,18.6945,37600.0
2009-11-05 11:50:00,26.68,26.69,26.63,26.68,56300.0,18.7015,18.7085,18.6665,18.7015,56300.0
2009-11-05 11:55:00,26.68,26.72,26.68,26.72,7700.0,18.7015,18.7296,18.7015,18.7296,7700.0
2009-11-05 12:00:00,26.72,26.73,26.67,26.68,18400.0,18.7296,18.7366,18.6945,18.7015,18400.0
2009-11-05 12:05:00,26.68,26.71,26.66,26.66,16300.0,18.7015,18.7226,18.6875,18.6875,16300.0
2009-11-05 12:10:00,26.66,26.68,26.64,26.65,23100.0,18.6875,18.7015,18.6735,18.6805,23100.0
2009-11-05 12:15:00,26.65,26.7,26.65,26.67,16500.0,18.6805,18.7155,18.6805,18.6945,16500.0
2009-11-05 12:20:00,26.67,26.68,26.64,26.65,4800.0,18.6945,18.7015,18.6735,18.6805,4800.0
2009-11-05 12:25:00,26.65,26.66,26.63,26.66,46400.0,18.6805,18.6875,18.6665,18.6875,46400.0
2009-11-05 12:30:00,26.66,26.75,26.64,26.71,35400.0,18.6875,18.7506,18.6735,18.7226,35400.0
2009-11-05 12:35:00,26.71,26.73,26.69,26.71,13300.0,18.7226,18.7366,18.7085,18.7226,13300.0
2009-11-05 12:40:00,26.71,26.71,26.69,26.71,11000.0,18.7226,18.7226,18.7085,18.7226,11000.0
2009-11-05 12:45:00,26.71,26.74,26.71,26.73,9700.0,18.7226,18.7436,18.7226,18.7366,9700.0
2009-11-05 12:50:00,26.73,26.75,26.72,26.72,6100.0,18.7366,18.7506,18.7296,18.7296,6100.0
2009-11-05 12:55:00,26.73,26.75,26.72,26.75,25300.0,18.7366,18.7506,18.7296,18.7506,25300.0
2009-11-05 13:00:00,26.75,26.77,26.74,26.75,17700.0,18.7506,18.7646,18.7436,18.7506,17700.0
2009-11-05 13:05:00,26.76,26.76,26.71,26.72,10600.0,18.7576,18.7576,18.7226,18.7296,10600.0
2009-11-05 13:10:00,26.73,26.75,26.72,26.74,13900.0,18.7366,18.7506,18.7296,18.7436,13900.0
2009-11-05 13:15:00,26.74,26.76,26.72,26.75,13600.0,18.7436,18.7576,18.7296,18.7506,13600.0
2009-11-05 13:20:00,26.76,26.76,26.7,26.71,13600.0,18.7576,18.7576,18.7155,18.7226,13600.0
2009-11-05 13:25:00,26.71,26.72,26.71,26.72,2600.0,18.7226,18.7296,18.7226,18.7296,2600.0
2009-11-05 13:30:00,26.72,26.73,26.71,26.71,14600.0,18.7296,18.7366,18.7226,18.7226,14600.0
2009-11-05 13:35:00,26.71,26.72,26.69,26.71,14100.0,18.7226,18.7296,18.7085,18.7226,14100.0
2009-11-05 13:40:00,26.7,26.75,26.7,26.7,15800.0,18.7155,18.7506,18.7155,18.7155,15800.0
2009-11-05 13:45:00,26.7,26.71,26.69,26.7,32800.0,18.7155,18.7226,18.7085,18.7155,32800.0
2009-11-05 13:50:00,26.71,26.71,26.66,26.68,16100.0,18.7226,18.7226,18.6875,18.7015,16100.0
2009-11-05 13:55:00,26.68,26.71,26.67,26.67,10500.0,18.7015,18.7226,18.6945,18.6945,10500.0
2009-11-05 14:00:00,26.67,26.69,26.66,26.68,15900.0,18.6945,18.7085,18.6875,18.7015,15900.0
2009-11-05 14:05:00,26.68,26.69,26.62,26.65,46200.0,18.7015,18.7085,18.6595,18.6805,46200.0
2009-11-05 14:10:00,26.65,26.67,26.62,26.64,19100.0,18.6805,18.6945,18.6595,18.6735,19100.0
2009-11-05 14:15:00,26.64,26.66,26.6,26.63,44600.0,18.6735,18.6875,18.6454,18.6665,44600.0
2009-11-05 14:20:00,26.64,26.68,26.63,26.65,17800.0,18.6735,18.7015,18.6665,18.6805,17800.0
2009-11-05 14:25:00,26.65,26.7,26.64,26.7,17500.0,18.6805,18.7155,18.6735,18.7155,17500.0
2009-11-05 14:30:00,26.7,26.71,26.68,26.68,13200.0,18.7155,18.7226,18.7015,18.7015,13200.0
2009-11-05 14:35:00,26.69,26.75,26.69,26.74,12400.0,18.7085,18.7506,18.7085,18.7436,12400.0
2009-11-05 14:40:00,26.73,26.75,26.72,26.72,15900.0,18.7366,18.7506,18.7296,18.7296,15900.0
2009-11-05 14:45:00,26.72,26.77,26.72,26.77,24400.0,18.7296,18.7646,18.7296,18.7646,24400.0
2009-11-05 14:50:00,26.76,26.82,26.76,26.79,15500.0,18.7576,18.7997,18.7576,18.7786,15500.0
2009-11-05 14:55:00,26.79,26.84,26.79,26.81,12500.0,18.7786,18.8137,18.7786,18.7926,12500.0
2009-11-05 15:00:00,26.81,26.82,26.8,26.8,18100.0,18.7926,18.7997,18.7856,18.7856,18100.0
2009-11-05 15:05:00,26.8,26.8,26.76,26.78,21900.0,18.7856,18.7856,18.7576,18.7716,21900.0
2009-11-05 15:10:00,26.77,26.8,26.77,26.79,14600.0,18.7646,18.7856,18.7646,18.7786,14600.0
2009-11-05 15:15:00,26.8,26.87,26.8,26.87,18600.0,18.7856,18.8347,18.7856,18.8347,18600.0
2009-11-05 15:20:00,26.87,26.87,26.81,26.81,17100.0,18.8347,18.8347,18.7926,18.7926,17100.0
2009-11-05 15:25:00,26.81,26.83,26.8,26.82,29600.0,18.7926,18.8067,18.7856,18.7997,29600.0
2009-11-05 15:30:00,26.81,26.86,26.8,26.84,36800.0,18.7926,18.8277,18.7856,18.8137,36800.0
2009-11-05 15:35:00,26.84,26.86,26.82,26.83,29400.0,18.8137,18.8277,18.7997,18.8067,29400.0
2009-11-05 15:40:00,26.83,26.85,26.82,26.83,21700.0,18.8067,18.8207,18.7997,18.8067,21700.0
2009-11-05 15:45:00,26.83,26.84,26.8,26.81,30700.0,18.8067,18.8137,18.7856,18.7926,30700.0
2009-11-05 15:50:00,26.81,26.89,26.8,26.87,66700.0,18.7926,18.8487,18.7856,18.8347,66700.0
2009-11-05 15:55:00,26.87,26.88,26.86,26.87,63900.0,18.8347,18.8417,18.8277,18.8347,63900.0
2009-11-06 09:30:00,26.71,26.77,26.58,26.58,26600.0,18.7226,18.7646,18.6314,18.6314,26600.0
2009-11-06 09:35:00,26.61,26.81,26.6,26.72,8500.0,18.6525,18.7926,18.6454,18.7296,8500.0
2009-11-06 09:40:00,26.73,26.81,26.66,26.75,24900.0,18.7366,18.7926,18.6875,18.7506,24900.0
2009-11-06 09:45:00,26.77,26.92,26.77,26.89,37600.0,18.7646,18.8698,18.7646,18.8487,37600.0
2009-11-06 09:50:00,26.89,26.97,26.86,26.95,77700.0,18.8487,18.9048,18.8277,18.8908,77700.0
2009-11-06 09:55:00,26.95,27.02,26.94,26.99,24200.0,18.8908,18.9398,18.8838,18.9188,24200.0
2009-11-06 10:00:00,26.98,27.06,26.94,26.95,22700.0,18.9118,18.9679,18.8838,18.8908,22700.0
2009-11-06 10:05:00,26.95,27.02,26.92,26.99,38200.0,18.8908,18.9398,18.8698,18.9188,38200.0
2009-11-06 10:10:00,26.99,26.99,26.91,26.92,23300.0,18.9188,18.9188,18.8627,18.8698,23300.0
2009-11-06 10:15:00,26.93,26.95,26.89,26.95,16700.0,18.8768,18.8908,18.8487,18.8908,16700.0
2009-11-06 10:20:00,26.94,26.95,26.86,26.86,17600.0,18.8838,18.8908,18.8277,18.8277,17600.0
2009-11-06 10:25:00,26.85,26.87,26.78,26.79,16300.0,18.8207,18.8347,18.7716,18.7786,16300.0
2009-11-06 10:30:00,26.79,26.79,26.71,26.75,22200.0,18.7786,18.7786,18.7226,18.7506,22200.0
2009-11-06 10:35:00,26.74,26.74,26.64,26.71,24300.0,18.7436,18.7436,18.6735,18.7226,24300.0
2009-11-06 10:40:00,26.69,26.72,26.61,26.63,15000.0,18.7085,18.7296,18.6525,18.6665,15000.0
2009-11-06 10:45:00,26.63,26.69,26.57,26.67,14700.0,18.6665,18.7085,18.6244,18.6945,14700.0
2009-11-06 10:50:00,26.67,26.7,26.63,26.7,17000.0,18.6945,18.7155,18.6665,18.7155,17000.0
2009-11-06 10:55:00,26.7,26.72,26.7,26.72,5100.0,18.7155,18.7296,18.7155,18.7296,5100.0
2009-11-06 11:00:00,26.71,26.71,26.64,26.65,22200.0,18.7226,18.7226,18.6735,18.6805,22200.0
2009-11-06 11:05:00,26.66,26.67,26.62,26.67,18700.0,18.6875,18.6945,18.6595,18.6945,18700.0
2009-11-06 11:10:00,26.67,26.67,26.59,26.59,17100.0,18.6945,18.6945,18.6384,18.6384,17100.0
2009-11-06 11:15:00,26.6,26.66,26.58,26.66,15400.0,18.6454,18.6875,18.6314,18.6875,15400.0
2009-11-06 11:20:00,26.65,26.65,26.54,26.55,27200.0,18.6805,18.6805,18.6034,18.6104,27200.0
2009-11-06 11:25:00,26.55,26.63,26.55,26.63,18600.0,18.6104,18.6665,18.6104,18.6665,18600.0
2009-11-06 11:30:00,26.63,26.67,26.6,26.63,15400.0,18.6665,18.6945,18.6454,18.6665,15400.0
2009-11-06 11:35:00,26.62,26.62,26.57,26.57,9800.0,18.6595,18.6595,18.6244,18.6244,9800.0
2009-11-06 11:40:00,26.57,26.63,26.57,26.6,15000.0,18.6244,18.6665,18.6244,18.6454,15000.0
2009-11-06 11:45:00,26.6,26.61,26.58,26.58,11000.0,18.6454,18.6525,18.6314,18.6314,11000.0
2009-11-06 11:50:00,26.58,26.59,26.56,26.59,13300.0,18.6314,18.6384,18.6174,18.6384,13300.0
2009-11-06 11:55:00,26.59,26.62,26.58,26.6,15100.0,18.6384,18.6595,18.6314,18.6454,15100.0
2009-11-06 12:00:00,26.6,26.66,26.6,26.62,18800.0,18.6454,18.6875,18.6454,18.6595,18800.0
2009-11-06 12:05:00,26.62,26.63,26.62,26.63,4900.0,18.6595,18.6665,18.6595,18.6665,4900.0
2009-11-06 12:10:00,26.63,26.71,26.63,26.69,18300.0,18.6665,18.7226,18.6665,18.7085,18300.0
2009-11-06 12:15:00,26.69,26.69,26.63,26.64,10200.0,18.7085,18.7085,18.6665,18.6735,10200.0
2009-11-06 12:20:00,26.64,26.64,26.6,26.61,12000.0,18.6735,18.6735,18.6454,18.6525,12000.0
2009-11-06 12:25:00,26.6,26.61,26.59,26.59,8200.0,18.6454,18.6525,18.6384,18.6384,8200.0
2009-11-06 12:30:00,26.59,26.59,26.57,26.58,9500.0,18.6384,18.6384,18.6244,18.6314,9500.0
2009-11-06 12:35:00,26.58,26.58,26.55,26.57,18200.0,18.6314,18.6314,18.6104,18.6244,18200.0
2009-11-06 12:40:00,26.57,26.58,26.54,26.55,10200.0,18.6244,18.6314,18.6034,18.6104,10200.0
2009-11-06 12:45:00,26.55,26.55,26.52,26.52,11500.0,18.6104,18.6104,18.5894,18.5894,11500.0
2009-11-06 12:50:00,26.52,26.55,26.5,26.5,16000.0,18.5894,18.6104,18.5753,18.5753,16000.0
2009-11-06 12:55:00,26.51,26.52,26.47,26.48,24100.0,18.5824,18.5894,18.5543,18.5613,24100.0
2009-11-06 13:00:00,26.48,26.49,26.46,26.46,18100.0,18.5613,18.5683,18.5473,18.5473,18100.0
2009-11-06 13:05:00,26.46,26.56,26.46,26.56,19100.0,18.5473,18.6174,18.5473,18.6174,19100.0
2009-11-06 13:10:00,26.56,26.58,26.55,26.57,6900.0,18.6174,18.6314,18.6104,18.6244,6900.0
2009-11-06 13:15:00,26.58,26.61,26.58,26.61,8500.0,18.6314,18.6525,18.6314,18.6525,8500.0
2009-11-06 13:20:00,26.61,26.63,26.6,26.63,12900.0,18.6525,18.6665,18.6454,18.6665,12900.0
2009-11-06 13:25:00,26.63,26.63,26.6,26.61,6300.0,18.6665,18.6665,18.6454,18.6525,6300.0
2009-11-06 13:30:00,26.61,26.63,26.6,26.63,17900.0,18.6525,18.6665,18.6454,18.6665,17900.0
2009-11-06 13:35:00,26.63,26.67,26.63,26.63,11400.0,18.6665,18.6945,18.6665,18.6665,11400.0
2009-11-06 13:40:00,26.63,26.63,26.61,26.62,14100.0,18.6665,18.6665,18.6525,18.6595,14100.0
2009-11-06 13:45:00,26.62,26.64,26.59,26.59,21300.0,18.6595,18.6735,18.6384,18.6384,21300.0
2009-11-06 13:50:00,26.6,26.62,26.6,26.62,13300.0,18.6454,18.6595,18.6454,18.6595,13300.0
2009-11-06 13:55:00,26.62,26.63,26.6,26.61,7900.0,18.6595,18.6665,18.6454,18.6525,7900.0
2009-11-06 14:00:00,26.62,26.63,26.58,26.61,18400.0,18.6595,18.6665,18.6314,18.6525,18400.0
2009-11-06 14:05:00,26.61,26.63,26.6,26.63,17500.0,18.6525,18.6665,18.6454,18.6665,17500.0
2009-11-06 14:10:00,26.62,26.64,26.62,26.62,8000.0,18.6595,18.6735,18.6595,18.6595,8000.0
2009-11-06 14:15:00,26.63,26.64,26.62,26.64,10200.0,18.6665,18.6735,18.6595,18.6735,10200.0
2009-11-06 14:20:00,26.64,26.67,26.63,26.66,14800.0,18.6735,18.6945,18.6665,18.6875,14800.0
2009-11-06 14:25:00,26.66,26.69,26.65,26.65,10700.0,18.6875,18.7085,18.6805,18.6805,10700.0
2009-11-06 14:30:00,26.65,26.66,26.65,26.65,5900.0,18.6805,18.6875,18.6805,18.6805,5900.0
2009-11-06 14:35:00,26.66,26.66,26.65,26.66,6500.0,18.6875,18.6875,18.6805,18.6875,6500.0
2009-11-06 14:40:00,26.65,26.66,26.65,26.65,12200.0,18.6805,18.6875,18.6805,18.6805,12200.0
2009-11-06 14:45:00,26.66,26.66,26.63,26.64,10000.0,18.6875,18.6875,18.6665,18.6735,10000.0
2009-11-06 14:50:00,26.64,26.64,26.61,26.62,17600.0,18.6735,18.6735,18.6525,18.6595,17600.0
2009-11-06 14:55:00,26.61,26.62,26.61,26.61,8800.0,18.6525,18.6595,18.6525,18.6525,8800.0
2009-11-06 15:00:00,26.62,26.62,26.58,26.58,25200.0,18.6595,18.6595,18.6314,18.6314,25200.0
2009-11-06 15:05:00,26.59,26.64,26.59,26.64,8500.0,18.6384,18.6735,18.6384,18.6735,8500.0
2009-11-06 15:10:00,26.64,26.67,26.63,26.65,12800.0,18.6735,18.6945,18.6665,18.6805,12800.0
2009-11-06 15:15:00,26.66,26.66,26.63,26.65,14700.0,18.6875,18.6875,18.6665,18.6805,14700.0
2009-11-06 15:20:00,26.66,26.68,26.65,26.66,20500.0,18.6875,18.7015,18.6805,18.6875,20500.0
2009-11-06 15:25:00,26.66,26.7,26.65,26.7,13700.0,18.6875,18.7155,18.6805,18.7155,13700.0
2009-11-06 15:30:00,26.71,26.72,26.69,26.71,21200.0,18.7226,18.7296,18.7085,18.7226,21200.0
2009-11-06 15:35:00,26.71,26.75,26.7,26.7,20900.0,18.7226,18.7506,18.7155,18.7155,20900.0
2009-11-06 15:40:00,26.7,26.71,26.69,26.71,71100.0,18.7155,18.7226,18.7085,18.7226,71100.0
2009-11-06 15:45:00,26.71,26.71,26.67,26.68,106200.0,18.7226,18.7226,18.6945,18.7015,106200.0
2009-11-06 15:50:00,26.69,26.69,26.67,26.69,76000.0,18.7085,18.7085,18.6945,18.7085,76000.0
2009-11-06 15:55:00,26.69,26.69,26.65,26.67,154100.0,18.7085,18.7085,18.6805,18.6945,154100.0
2009-11-09 09:30:00,26.79,26.87,26.73,26.86,13600.0,18.7786,18.8347,18.7366,18.8277,13600.0
2009-11-09 09:35:00,26.86,27.03,26.85,27.03,11800.0,18.8277,18.9469,18.8207,18.9469,11800.0
2009-11-09 09:40:00,27.02,27.12,27.02,27.02,14000.0,18.9398,19.0099,18.9398,18.9398,14000.0
2009-11-09 09:45:00,27.04,27.09,26.98,27.0,28300.0,18.9539,18.9889,18.9118,18.9258,28300.0
2009-11-09 09:50:00,27.0,27.02,26.97,27.01,9700.0,18.9258,18.9398,18.9048,18.9328,9700.0
2009-11-09 09:55:00,27.0,27.0,26.91,26.96,11000.0,18.9258,18.9258,18.8627,18.8978,11000.0
2009-11-09 10:00:00,26.97,27.01,26.97,27.0,7300.0,18.9048,18.9328,18.9048,18.9258,7300.0
2009-11-09 10:05:00,26.99,27.03,26.95,27.01,8000.0,18.9188,18.9469,18.8908,18.9328,8000.0
2009-11-09 10:10:00,27.01,27.02,26.98,27.02,8100.0,18.9328,18.9398,18.9118,18.9398,8100.0
2009-11-09 10:15:00,27.02,27.03,26.99,27.0,15500.0,18.9398,18.9469,18.9188,18.9258,15500.0
2009-11-09 10:20:00,27.0,27.01,26.98,26.99,4000.0,18.9258,18.9328,18.9118,18.9188,4000.0
2009-11-09 10:25:00,26.98,26.98,26.95,26.97,4800.0,18.9118,18.9118,18.8908,18.9048,4800.0
2009-11-09 10:30:00,26.97,26.98,26.94,26.98,8300.0,18.9048,18.9118,18.8838,18.9118,8300.0
2009-11-09 10:35:00,26.98,27.02,26.98,27.01,30400.0,18.9118,18.9398,18.9118,18.9328,30400.0
2009-11-09 10:40:00,27.02,27.05,26.99,27.05,8000.0,18.9398,18.9609,18.9188,18.9609,8000.0
2009-11-09 10:45:00,27.04,27.05,27.02,27.03,7800.0,18.9539,18.9609,18.9398,18.9469,7800.0
2009-11-09 10:50:00,27.02,27.14,27.02,27.14,15800.0,18.9398,19.024,18.9398,19.024,15800.0
2009-11-09 10:55:00,27.14,27.16,27.11,27.16,14100.0,19.024,19.038,19.0029,19.038,14100.0
2009-11-09 11:00:00,27.16,27.17,27.13,27.13,19000.0,19.038,19.045,19.017,19.017,19000.0
2009-11-09 11:05:00,27.13,27.18,27.13,27.18,22300.0,19.017,19.052,19.017,19.052,22300.0
2009-11-09 11:10:00,27.18,27.19,27.14,27.14,10500.0,19.052,19.059,19.024,19.024,10500.0
2009-11-09 11:15:00,27.13,27.22,27.13,27.19,14900.0,19.017,19.08,19.017,19.059,14900.0
2009-11-09 11:20:00,27.19,27.19,27.14,27.15,7700.0,19.059,19.059,19.024,19.031,7700.0
2009-11-09 11:25:00,27.15,27.17,27.12,27.16,13300.0,19.031,19.045,19.0099,19.038,13300.0
2009-11-09 11:30:00,27.16,27.17,27.14,27.14,7300.0,19.038,19.045,19.024,19.024,7300.0
2009-11-09 11:35:00,27.14,27.14,27.1,27.1,7200.0,19.024,19.024,18.9959,18.9959,7200.0
2009-11-09 11:40:00,27.11,27.11,27.09,27.09,4800.0,19.0029,19.0029,18.9889,18.9889,4800.0
2009-11-09 11:45:00,27.09,27.12,27.08,27.12,14800.0,18.9889,19.0099,18.9819,19.0099,14800.0
2009-11-09 11:50:00,27.12,27.16,27.12,27.16,10300.0,19.0099,19.038,19.0099,19.038,10300.0
2009-11-09 11:55:00,27.16,27.19,27.16,27.18,14000.0,19.038,19.059,19.038,19.052,14000.0
2009-11-09 12:00:00,27.19,27.19,27.17,27.17,6400.0,19.059,19.059,19.045,19.045,6400.0
2009-11-09 12:05:00,27.18,27.18,27.17,27.17,4000.0,19.052,19.052,19.045,19.045,4000.0
2009-11-09 12:10:00,27.18,27.18,27.17,27.18,4000.0,19.052,19.052,19.045,19.052,4000.0
2009-11-09 12:15:00,27.17,27.17,27.13,27.14,6900.0,19.045,19.045,19.017,19.024,6900.0
2009-11-09 12:20:00,27.13,27.14,27.12,27.12,3500.0,19.017,19.024,19.0099,19.0099,3500.0
2009-11-09 12:25:00,27.13,27.17,27.13,27.16,11800.0,19.017,19.045,19.017,19.038,11800.0
2009-11-09 12:30:00,27.16,27.16,27.13,27.14,7600.0,19.038,19.038,19.017,19.024,7600.0
2009-11-09 12:35:00,27.13,27.15,27.13,27.15,7500.0,19.017,19.031,19.017,19.031,7500.0
2009-11-09 12:40:00,27.15,27.22,27.14,27.21,17100.0,19.031,19.08,19.024,19.073,17100.0
2009-11-09 12:45:00,27.22,27.27,27.22,27.26,15100.0,19.08,19.1151,19.08,19.1081,15100.0
2009-11-09 12:50:00,27.25,27.26,27.24,27.26,10300.0,19.1011,19.1081,19.0941,19.1081,10300.0
2009-11-09 12:55:00,27.27,27.29,27.26,27.29,6300.0,19.1151,19.1291,19.1081,19.1291,6300.0
2009-11-09 13:00:00,27.29,27.31,27.29,27.3,6300.0,19.1291,19.1431,19.1291,19.1361,6300.0
2009-11-09 13:05:00,27.29,27.3,27.26,27.26,7600.0,19.1291,19.1361,19.1081,19.1081,7600.0
2009-11-09 13:10:00,27.26,27.29,27.25,27.29,10100.0,19.1081,19.1291,19.1011,19.1291,10100.0
2009-11-09 13:15:00,27.28,27.28,27.25,27.26,6300.0,19.1221,19.1221,19.1011,19.1081,6300.0
2009-11-09 13:20:00,27.27,27.27,27.25,27.26,6500.0,19.1151,19.1151,19.1011,19.1081,6500.0
2009-11-09 13:25:00,27.25,27.3,27.24,27.3,8200.0,19.1011,19.1361,19.0941,19.1361,8200.0
2009-11-09 13:30:00,27.3,27.31,27.27,27.28,10100.0,19.1361,19.1431,19.1151,19.1221,10100.0
2009-11-09 13:35:00,27.28,27.33,27.26,27.33,10200.0,19.1221,19.1571,19.1081,19.1571,10200.0
2009-11-09 13:40:00,27.34,27.34,27.31,27.31,10200.0,19.1642,19.1642,19.1431,19.1431,10200.0
2009-11-09 13:45:00,27.31,27.32,27.3,27.31,5800.0,19.1431,19.1501,19.1361,19.1431,5800.0
2009-11-09 13:50:00,27.32,27.32,27.28,27.28,6000.0,19.1501,19.1501,19.1221,19.1221,6000.0
2009-11-09 13:55:00,27.27,27.31,27.27,27.31,5600.0,19.1151,19.1431,19.1151,19.1431,5600.0
2009-11-09 14:00:00,27.31,27.32,27.28,27.3,12700.0,19.1431,19.1501,19.1221,19.1361,12700.0
2009-11-09 14:05:00,27.3,27.3,27.27,27.29,6000.0,19.1361,19.1361,19.1151,19.1291,6000.0
2009-11-09 14:10:00,27.28,27.28,27.26,27.28,7900.0,19.1221,19.1221,19.1081,19.1221,7900.0
2009-11-09 14:15:00,27.28,27.31,27.27,27.3,164500.0,19.1221,19.1431,19.1151,19.1361,164500.0
2009-11-09 14:20:00,27.3,27.34,27.29,27.34,16500.0,19.1361,19.1642,19.1291,19.1642,16500.0
2009-11-09 14:25:00,27.34,27.4,27.33,27.39,18500.0,19.1642,19.2062,19.1571,19.1992,18500.0
2009-11-09 14:30:00,27.4,27.46,27.4,27.46,38300.0,19.2062,19.2483,19.2062,19.2483,38300.0
2009-11-09 14:35:00,27.46,27.48,27.44,27.48,34100.0,19.2483,19.2623,19.2342,19.2623,34100.0
2009-11-09 14:40:00,27.47,27.49,27.46,27.48,12100.0,19.2553,19.2693,19.2483,19.2623,12100.0
2009-11-09 14:45:00,27.47,27.5,27.47,27.48,14800.0,19.2553,19.2763,19.2553,19.2623,14800.0
2009-11-09 14:50:00,27.47,27.48,27.44,27.44,47800.0,19.2553,19.2623,19.2342,19.2342,47800.0
2009-11-09 14:55:00,27.45,27.46,27.44,27.46,27600.0,19.2413,19.2483,19.2342,19.2483,27600.0
2009-11-09 15:00:00,27.45,27.46,27.45,27.45,28900.0,19.2413,19.2483,19.2413,19.2413,28900.0
2009-11-09 15:05:00,27.44,27.44,27.42,27.42,13500.0,19.2342,19.2342,19.2202,19.2202,13500.0
2009-11-09 15:10:00,27.43,27.43,27.41,27.43,29500.0,19.2272,19.2272,19.2132,19.2272,29500.0
2009-11-09 15:15:00,27.43,27.46,27.42,27.46,79600.0,19.2272,19.2483,19.2202,19.2483,79600.0
2009-11-09 15:20:00,27.46,27.46,27.41,27.41,53400.0,19.2483,19.2483,19.2132,19.2132,53400.0
2009-11-09 15:25:00,27.41,27.42,27.39,27.41,41200.0,19.2132,19.2202,19.1992,19.2132,41200.0
2009-11-09 15:30:00,27.41,27.42,27.38,27.39,50500.0,19.2132,19.2202,19.1922,19.1992,50500.0
2009-11-09 15:35:00,27.39,27.44,27.39,27.43,122000.0,19.1992,19.2342,19.1992,19.2272,122000.0
2009-11-09 15:40:00,27.43,27.48,27.43,27.48,108000.0,19.2272,19.2623,19.2272,19.2623,108000.0
2009-11-09 15:45:00,27.48,27.48,27.46,27.47,85200.0,19.2623,19.2623,19.2483,19.2553,85200.0
2009-11-09 15:50:00,27.47,27.5,27.46,27.48,98900.0,19.2553,19.2763,19.2483,19.2623,98900.0
2009-11-09 15:55:00,27.48,27.49,27.43,27.47,291800.0,19.2623,19.2693,19.2272,19.2553,291800.0
2009-11-10 09:30:00,27.36,27.5,27.36,27.49,52300.0,19.1782,19.2763,19.1782,19.2693,52300.0
2009-11-10 09:35:00,27.49,27.5,27.46,27.49,138900.0,19.2693,19.2763,19.2483,19.2693,138900.0
2009-11-10 09:40:00,27.47,27.5,27.46,27.47,37300.0,19.2553,19.2763,19.2483,19.2553,37300.0
2009-11-10 09:45:00,27.47,27.49,27.4,27.44,15400.0,19.2553,19.2693,19.2062,19.2342,15400.0
2009-11-10 09:50:00,27.44,27.46,27.4,27.45,69500.0,19.2342,19.2483,19.2062,19.2413,69500.0
2009-11-10 09:55:00,27.45,27.46,27.43,27.45,73800.0,19.2413,19.2483,19.2272,19.2413,73800.0
2009-11-10 10:00:00,27.45,27.52,27.43,27.48,38500.0,19.2413,19.2903,19.2272,19.2623,38500.0
2009-11-10 10:05:00,27.48,27.5,27.45,27.46,30800.0,19.2623,19.2763,19.2413,19.2483,30800.0
2009-11-10 10:10:00,27.46,27.49,27.43,27.43,39600.0,19.2483,19.2693,19.2272,19.2272,39600.0
2009-11-10 10:15:00,27.43,27.45,27.4,27.44,22400.0,19.2272,19.2413,19.2062,19.2342,22400.0
2009-11-10 10:20:00,27.45,27.45,27.44,27.44,28300.0,19.2413,19.2413,19.2342,19.2342,28300.0
2009-11-10 10:25:00,27.45,27.45,27.43,27.43,55100.0,19.2413,19.2413,19.2272,19.2272,55100.0
2009-11-10 10:30:00,27.43,27.44,27.41,27.43,11900.0,19.2272,19.2342,19.2132,19.2272,11900.0
2009-11-10 10:35:00,27.43,27.46,27.42,27.45,40500.0,19.2272,19.2483,19.2202,19.2413,40500.0
2009-11-10 10:40:00,27.46,27.5,27.46,27.48,26200.0,19.2483,19.2763,19.2483,19.2623,26200.0
2009-11-10 10:45:00,27.48,27.53,27.46,27.53,70200.0,19.2623,19.2973,19.2483,19.2973,70200.0
2009-11-10 10:50:00,27.52,27.53,27.48,27.5,36300.0,19.2903,19.2973,19.2623,19.2763,36300.0
2009-11-10 10:55:00,27.49,27.51,27.48,27.5,31000.0,19.2693,19.2833,19.2623,19.2763,31000.0
2009-11-10 11:00:00,27.5,27.5,27.46,27.48,41500.0,19.2763,19.2763,19.2483,19.2623,41500.0
2009-11-10 11:05:00,27.47,27.49,27.45,27.48,65200.0,19.2553,19.2693,19.2413,19.2623,65200.0
2009-11-10 11:10:00,27.48,27.48,27.43,27.45,33200.0,19.2623,19.2623,19.2272,19.2413,33200.0
2009-11-10 11:15:00,27.44,27.45,27.42,27.43,9000.0,19.2342,19.2413,19.2202,19.2272,9000.0
2009-11-10 11:20:00,27.42,27.43,27.42,27.42,4600.0,19.2202,19.2272,19.2202,19.2202,4600.0
2009-11-10 11:25:00,27.42,27.43,27.41,27.42,11100.0,19.2202,19.2272,19.2132,19.2202,11100.0
2009-11-10 11:30:00,27.41,27.42,27.38,27.39,14600.0,19.2132,19.2202,19.1922,19.1992,14600.0
2009-11-10 11:35:00,27.39,27.5,27.39,27.47,63100.0,19.1992,19.2763,19.1992,19.2553,63100.0
2009-11-10 11:40:00,27.47,27.5,27.46,27.49,45800.0,19.2553,19.2763,19.2483,19.2693,45800.0
2009-11-10 11:45:00,27.49,27.54,27.48,27.52,13700.0,19.2693,19.3043,19.2623,19.2903,13700.0
2009-11-10 11:50:00,27.51,27.51,27.49,27.51,15200.0,19.2833,19.2833,19.2693,19.2833,15200.0
2009-11-10 11:55:00,27.51,27.52,27.49,27.49,17400.0,19.2833,19.2903,19.2693,19.2693,17400.0
2009-11-10 12:00:00,27.48,27.52,27.46,27.51,23800.0,19.2623,19.2903,19.2483,19.2833,23800.0
2009-11-10 12:05:00,27.52,27.55,27.51,27.55,11500.0,19.2903,19.3114,19.2833,19.3114,11500.0
2009-11-10 12:10:00,27.55,27.55,27.5,27.5,48500.0,19.3114,19.3114,19.2763,19.2763,48500.0
2009-11-10 12:15:00,27.5,27.5,27.49,27.5,29200.0,19.2763,19.2763,19.2693,19.2763,29200.0
2009-11-10 12:20:00,27.5,27.5,27.49,27.5,15600.0,19.2763,19.2763,19.2693,19.2763,15600.0
2009-11-10 12:25:00,27.5,27.5,27.48,27.48,13600.0,19.2763,19.2763,19.2623,19.2623,13600.0
2009-11-10 12:30:00,27.48,27.53,27.47,27.51,130400.0,19.2623,19.2973,19.2553,19.2833,130400.0
2009-11-10 12:35:00,27.51,27.51,27.49,27.49,22200.0,19.2833,19.2833,19.2693,19.2693,22200.0
2009-11-10 12:40:00,27.5,27.5,27.49,27.49,6400.0,19.2763,19.2763,19.2693,19.2693,6400.0
2009-11-10 12:45:00,27.49,27.5,27.48,27.49,11600.0,19.2693,19.2763,19.2623,19.2693,11600.0
2009-11-10 12:50:00,27.49,27.52,27.49,27.52,19500.0,19.2693,19.2903,19.2693,19.2903,19500.0
2009-11-10 12:55:00,27.52,27.54,27.49,27.5,63200.0,19.2903,19.3043,19.2693,19.2763,63200.0
2009-11-10 13:00:00,27.49,27.5,27.49,27.49,38600.0,19.2693,19.2763,19.2693,19.2693,38600.0
2009-11-10 13:05:00,27.49,27.5,27.45,27.5,14400.0,19.2693,19.2763,19.2413,19.2763,14400.0
2009-11-10 13:10:00,27.49,27.5,27.46,27.46,15000.0,19.2693,19.2763,19.2483,19.2483,15000.0
2009-11-10 13:15:00,27.46,27.49,27.44,27.47,24700.0,19.2483,19.2693,19.2342,19.2553,24700.0
2009-11-10 13:20:00,27.47,27.47,27.44,27.44,11000.0,19.2553,19.2553,19.2342,19.2342,11000.0
2009-11-10 13:25:00,27.44,27.46,27.44,27.45,30300.0,19.2342,19.2483,19.2342,19.2413,30300.0
2009-11-10 13:30:00,27.45,27.47,27.45,27.46,16300.0,19.2413,19.2553,19.2413,19.2483,16300.0
2009-11-10 13:35:00,27.46,27.47,27.42,27.42,17300.0,19.2483,19.2553,19.2202,19.2202,17300.0
2009-11-10 13:40:00,27.42,27.43,27.4,27.41,9900.0,19.2202,19.2272,19.2062,19.2132,9900.0
2009-11-10 13:45:00,27.4,27.4,27.38,27.38,9000.0,19.2062,19.2062,19.1922,19.1922,9000.0
2009-11-10 13:50:00,27.38,27.39,27.37,27.39,7600.0,19.1922,19.1992,19.1852,19.1992,7600.0
2009-11-10 13:55:00,27.39,27.39,27.36,27.38,38900.0,19.1992,19.1992,19.1782,19.1922,38900.0
2009-11-10 14:00:00,27.37,27.38,27.35,27.36,23100.0,19.1852,19.1922,19.1712,19.1782,23100.0
2009-11-10 14:05:00,27.36,27.38,27.35,27.37,31700.0,19.1782,19.1922,19.1712,19.1852,31700.0
2009-11-10 14:10:00,27.37,27.37,27.35,27.36,12700.0,19.1852,19.1852,19.1712,19.1782,12700.0
2009-11-10 14:15:00,27.36,27.37,27.33,27.35,94700.0,19.1782,19.1852,19.1571,19.1712,94700.0
2009-11-10 14:20:00,27.34,27.35,27.34,27.35,9900.0,19.1642,19.1712,19.1642,19.1712,9900.0
2009-11-10 14:25:00,27.34,27.4,27.33,27.4,54800.0,19.1642,19.2062,19.1571,19.2062,54800.0
2009-11-10 14:30:00,27.4,27.42,27.39,27.4,182300.0,19.2062,19.2202,19.1992,19.2062,182300.0
2009-11-10 14:35:00,27.4,27.41,27.38,27.4,31500.0,19.2062,19.2132,19.1922,19.2062,31500.0
2009-11-10 14:40:00,27.4,27.42,27.4,27.41,25300.0,19.2062,19.2202,19.2062,19.2132,25300.0
2009-11-10 14:45:00,27.4,27.41,27.39,27.4,11100.0,19.2062,19.2132,19.1992,19.2062,11100.0
2009-11-10 14:50:00,27.39,27.4,27.39,27.4,5400.0,19.1992,19.2062,19.1992,19.2062,5400.0
2009-11-10 14:55:00,27.39,27.4,27.38,27.4,12200.0,19.1992,19.2062,19.1922,19.2062,12200.0
2009-11-10 15:00:00,27.39,27.41,27.37,27.41,65500.0,19.1992,19.2132,19.1852,19.2132,65500.0
2009-11-10 15:05:00,27.41,27.41,27.4,27.41,4300.0,19.2132,19.2132,19.2062,19.2132,4300.0
2009-11-10 15:10:00,27.41,27.45,27.4,27.45,23800.0,19.2132,19.2413,19.2062,19.2413,23800.0
2009-11-10 15:15:00,27.45,27.51,27.44,27.45,48200.0,19.2413,19.2833,19.2342,19.2413,48200.0
2009-11-10 15:20:00,27.46,27.46,27.44,27.45,12000.0,19.2483,19.2483,19.2342,19.2413,12000.0
2009-11-10 15:25:00,27.45,27.46,27.43,27.44,9300.0,19.2413,19.2483,19.2272,19.2342,9300.0
2009-11-10 15:30:00,27.43,27.45,27.43,27.44,34600.0,19.2272,19.2413,19.2272,19.2342,34600.0
2009-11-10 15:35:00,27.45,27.46,27.44,27.45,10900.0,19.2413,19.2483,19.2342,19.2413,10900.0
2009-11-10 15:40:00,27.44,27.47,27.43,27.43,32100.0,19.2342,19.2553,19.2272,19.2272,32100.0
2009-11-10 15:45:00,27.44,27.46,27.43,27.46,23700.0,19.2342,19.2483,19.2272,19.2483,23700.0
2009-11-10 15:50:00,27.46,27.46,27.43,27.45,79800.0,19.2483,19.2483,19.2272,19.2413,79800.0
2009-11-10 15:55:00,27.44,27.46,27.44,27.45,47100.0,19.2342,19.2483,19.2342,19.2413,47100.0
2009-11-11 09:30:00,27.57,27.7,27.52,27.7,27900.0,19.3254,19.4165,19.2903,19.4165,27900.0
2009-11-11 09:35:00,27.71,27.75,27.61,27.75,20200.0,19.4235,19.4515,19.3534,19.4515,20200.0
2009-11-11 09:40:00,27.74,27.77,27.74,27.76,11900.0,19.4445,19.4656,19.4445,19.4586,11900.0
2009-11-11 09:45:00,27.75,27.8,27.7,27.8,23600.0,19.4515,19.4866,19.4165,19.4866,23600.0
2009-11-11 09:50:00,27.8,27.82,27.79,27.81,17400.0,19.4866,19.5006,19.4796,19.4936,17400.0
2009-11-11 09:55:00,27.81,27.85,27.81,27.83,16300.0,19.4936,19.5216,19.4936,19.5076,16300.0
2009-11-11 10:00:00,27.83,27.87,27.81,27.83,21700.0,19.5076,19.5357,19.4936,19.5076,21700.0
2009-11-11 10:05:00,27.83,27.9,27.83,27.9,18600.0,19.5076,19.5567,19.5076,19.5567,18600.0
2009-11-11 10:10:00,27.9,28.02,27.9,28.02,50200.0,19.5567,19.6408,19.5567,19.6408,50200.0
2009-11-11 10:15:00,28.01,28.09,28.0,28.06,44800.0,19.6338,19.6899,19.6268,19.6688,44800.0
2009-11-11 10:20:00,28.05,28.05,27.98,27.98,22600.0,19.6618,19.6618,19.6128,19.6128,22600.0
2009-11-11 10:25:00,27.99,27.99,27.92,27.93,12700.0,19.6198,19.6198,19.5707,19.5777,12700.0
2009-11-11 10:30:00,27.94,27.94,27.89,27.92,13300.0,19.5847,19.5847,19.5497,19.5707,13300.0
2009-11-11 10:35:00,27.92,27.92,27.84,27.84,19100.0,19.5707,19.5707,19.5146,19.5146,19100.0
2009-11-11 10:40:00,27.84,27.87,27.77,27.77,19700.0,19.5146,19.5357,19.4656,19.4656,19700.0
2009-11-11 10:45:00,27.78,27.78,27.68,27.71,20200.0,19.4726,19.4726,19.4025,19.4235,20200.0
2009-11-11 10:50:00,27.71,27.71,27.58,27.6,33500.0,19.4235,19.4235,19.3324,19.3464,33500.0
2009-11-11 10:55:00,27.61,27.64,27.59,27.61,11100.0,19.3534,19.3744,19.3394,19.3534,11100.0
2009-11-11 11:00:00,27.61,27.64,27.6,27.61,6600.0,19.3534,19.3744,19.3464,19.3534,6600.0
2009-11-11 11:05:00,27.61,27.61,27.49,27.49,16500.0,19.3534,19.3534,19.2693,19.2693,16500.0
2009-11-11 11:10:00,27.49,27.51,27.47,27.51,23400.0,19.2693,19.2833,19.2553,19.2833,23400.0
2009-11-11 11:15:00,27.49,27.51,27.46,27.51,10100.0,19.2693,19.2833,19.2483,19.2833,10100.0
2009-11-11 11:20:00,27.52,27.53,27.5,27.52,19200.0,19.2903,19.2973,19.2763,19.2903,19200.0
2009-11-11 11:25:00,27.52,27.56,27.47,27.55,21400.0,19.2903,19.3184,19.2553,19.3114,21400.0
2009-11-11 11:30:00,27.55,27.58,27.52,27.52,19900.0,19.3114,19.3324,19.2903,19.2903,19900.0
2009-11-11 11:35:00,27.52,27.54,27.51,27.52,16600.0,19.2903,19.3043,19.2833,19.2903,16600.0
2009-11-11 11:40:00,27.52,27.52,27.47,27.47,15500.0,19.2903,19.2903,19.2553,19.2553,15500.0
2009-11-11 11:45:00,27.47,27.48,27.47,27.47,7500.0,19.2553,19.2623,19.2553,19.2553,7500.0
2009-11-11 11:50:00,27.47,27.47,27.43,27.44,22000.0,19.2553,19.2553,19.2272,19.2342,22000.0
2009-11-11 11:55:00,27.44,27.46,27.4,27.45,14500.0,19.2342,19.2483,19.2062,19.2413,14500.0
2009-11-11 12:00:00,27.45,27.48,27.44,27.46,10400.0,19.2413,19.2623,19.2342,19.2483,10400.0
2009-11-11 12:05:00,27.46,27.48,27.44,27.48,14100.0,19.2483,19.2623,19.2342,19.2623,14100.0
2009-11-11 12:10:00,27.49,27.49,27.47,27.48,14400.0,19.2693,19.2693,19.2553,19.2623,14400.0
2009-11-11 12:15:00,27.47,27.5,27.45,27.48,16000.0,19.2553,19.2763,19.2413,19.2623,16000.0
2009-11-11 12:20:00,27.48,27.49,27.48,27.49,5700.0,19.2623,19.2693,19.2623,19.2693,5700.0
2009-11-11 12:25:00,27.48,27.51,27.48,27.51,5800.0,19.2623,19.2833,19.2623,19.2833,5800.0
2009-11-11 12:30:00,27.52,27.55,27.52,27.55,7000.0,19.2903,19.3114,19.2903,19.3114,7000.0
2009-11-11 12:35:00,27.55,27.58,27.55,27.56,7400.0,19.3114,19.3324,19.3114,19.3184,7400.0
2009-11-11 12:40:00,27.55,27.55,27.53,27.55,7200.0,19.3114,19.3114,19.2973,19.3114,7200.0
2009-11-11 12:45:00,27.55,27.58,27.54,27.54,14100.0,19.3114,19.3324,19.3043,19.3043,14100.0
2009-11-11 12:50:00,27.54,27.54,27.53,27.53,2300.0,19.3043,19.3043,19.2973,19.2973,2300.0
2009-11-11 12:55:00,27.54,27.54,27.52,27.52,5400.0,19.3043,19.3043,19.2903,19.2903,5400.0
2009-11-11 13:00:00,27.52,27.52,27.5,27.52,7800.0,19.2903,19.2903,19.2763,19.2903,7800.0
2009-11-11 13:05:00,27.52,27.53,27.51,27.52,11200.0,19.2903,19.2973,19.2833,19.2903,11200.0
2009-11-11 13:10:00,27.52,27.53,27.5,27.51,13900.0,19.2903,19.2973,19.2763,19.2833,13900.0
2009-11-11 13:15:00,27.5,27.51,27.48,27.49,9100.0,19.2763,19.2833,19.2623,19.2693,9100.0
2009-11-11 13:20:00,27.49,27.5,27.48,27.49,12500.0,19.2693,19.2763,19.2623,19.2693,12500.0
2009-11-11 13:25:00,27.49,27.49,27.49,27.49,4600.0,19.2693,19.2693,19.2693,19.2693,4600.0
2009-11-11 13:30:00,27.49,27.5,27.49,27.5,4600.0,19.2693,19.2763,19.2693,19.2763,4600.0
2009-11-11 13:35:00,27.49,27.5,27.43,27.45,31700.0,19.2693,19.2763,19.2272,19.2413,31700.0
2009-11-11 13:40:00,27.45,27.46,27.42,27.42,20400.0,19.2413,19.2483,19.2202,19.2202,20400.0
2009-11-11 13:45:00,27.42,27.46,27.42,27.44,21400.0,19.2202,19.2483,19.2202,19.2342,21400.0
2009-11-11 13:50:00,27.45,27.45,27.42,27.43,12100.0,19.2413,19.2413,19.2202,19.2272,12100.0
2009-11-11 13:55:00,27.42,27.46,27.41,27.45,17200.0,19.2202,19.2483,19.2132,19.2413,17200.0
2009-11-11 14:00:00,27.45,27.51,27.45,27.5,17600.0,19.2413,19.2833,19.2413,19.2763,17600.0
2009-11-11 14:05:00,27.5,27.54,27.5,27.53,14900.0,19.2763,19.3043,19.2763,19.2973,14900.0
2009-11-11 14:10:00,27.53,27.54,27.52,27.52,8900.0,19.2973,19.3043,19.2903,19.2903,8900.0
2009-11-11 14:15:00,27.52,27.54,27.52,27.54,23800.0,19.2903,19.3043,19.2903,19.3043,23800.0
2009-11-11 14:20:00,27.54,27.54,27.49,27.49,10300.0,19.3043,19.3043,19.2693,19.2693,10300.0
2009-11-11 14:25:00,27.48,27.51,27.48,27.5,11700.0,19.2623,19.2833,19.2623,19.2763,11700.0
2009-11-11 14:30:00,27.5,27.54,27.49,27.51,25800.0,19.2763,19.3043,19.2693,19.2833,25800.0
2009-11-11 14:35:00,27.51,27.52,27.51,27.51,3600.0,19.2833,19.2903,19.2833,19.2833,3600.0
2009-11-11 14:40:00,27.52,27.52,27.49,27.49,18300.0,19.2903,19.2903,19.2693,19.2693,18300.0
2009-11-11 14:45:00,27.5,27.51,27.49,27.5,8800.0,19.2763,19.2833,19.2693,19.2763,8800.0
2009-11-11 14:50:00,27.5,27.55,27.5,27.55,9000.0,19.2763,19.3114,19.2763,19.3114,9000.0
2009-11-11 14:55:00,27.55,27.55,27.52,27.52,12900.0,19.3114,19.3114,19.2903,19.2903,12900.0
2009-11-11 15:00:00,27.52,27.55,27.5,27.52,18600.0,19.2903,19.3114,19.2763,19.2903,18600.0
2009-11-11 15:05:00,27.52,27.55,27.52,27.53,21100.0,19.2903,19.3114,19.2903,19.2973,21100.0
2009-11-11 15:10:00,27.54,27.54,27.48,27.52,24700.0,19.3043,19.3043,19.2623,19.2903,24700.0
2009-11-11 15:15:00,27.52,27.52,27.5,27.51,15700.0,19.2903,19.2903,19.2763,19.2833,15700.0
2009-11-11 15:20:00,27.51,27.51,27.5,27.51,14100.0,19.2833,19.2833,19.2763,19.2833,14100.0
2009-11-11 15:25:00,27.5,27.52,27.49,27.51,16900.0,19.2763,19.2903,19.2693,19.2833,16900.0
2009-11-11 15:30:00,27.51,27.56,27.51,27.54,29600.0,19.2833,19.3184,19.2833,19.3043,29600.0
2009-11-11 15:35:00,27.55,27.56,27.51,27.54,21500.0,19.3114,19.3184,19.2833,19.3043,21500.0
2009-11-11 15:40:00,27.54,27.55,27.5,27.5,35200.0,19.3043,19.3114,19.2763,19.2763,35200.0
2009-11-11 15:45:00,27.51,27.57,27.5,27.57,35500.0,19.2833,19.3254,19.2763,19.3254,35500.0
2009-11-11 15:50:00,27.57,27.59,27.56,27.59,31500.0,19.3254,19.3394,19.3184,19.3394,31500.0
2009-11-11 15:55:00,27.59,27.6,27.57,27.57,80500.0,19.3394,19.3464,19.3254,19.3254,80500.0
2009-11-12 09:30:00,27.54,27.56,27.42,27.49,15700.0,19.3043,19.3184,19.2202,19.2693,15700.0
2009-11-12 09:35:00,27.47,27.51,27.3,27.3,15500.0,19.2553,19.2833,19.1361,19.1361,15500.0
2009-11-12 09:40:00,27.31,27.36,27.25,27.32,26100.0,19.1431,19.1782,19.1011,19.1501,26100.0
2009-11-12 09:45:00,27.3,27.32,27.26,27.3,12700.0,19.1361,19.1501,19.1081,19.1361,12700.0
2009-11-12 09:50:00,27.3,27.38,27.27,27.31,30100.0,19.1361,19.1922,19.1151,19.1431,30100.0
2009-11-12 09:55:00,27.31,27.43,27.3,27.38,17000.0,19.1431,19.2272,19.1361,19.1922,17000.0
2009-11-12 10:00:00,27.38,27.4,27.31,27.33,14400.0,19.1922,19.2062,19.1431,19.1571,14400.0
2009-11-12 10:05:00,27.33,27.35,27.31,27.34,12900.0,19.1571,19.1712,19.1431,19.1642,12900.0
2009-11-12 10:10:00,27.34,27.36,27.29,27.32,10000.0,19.1642,19.1782,19.1291,19.1501,10000.0
2009-11-12 10:15:00,27.33,27.34,27.24,27.27,8900.0,19.1571,19.1642,19.0941,19.1151,8900.0
2009-11-12 10:20:00,27.27,27.36,27.26,27.36,22200.0,19.1151,19.1782,19.1081,19.1782,22200.0
2009-11-12 10:25:00,27.36,27.36,27.31,27.31,17400.0,19.1782,19.1782,19.1431,19.1431,17400.0
2009-11-12 10:30:00,27.31,27.32,27.29,27.29,15700.0,19.1431,19.1501,19.1291,19.1291,15700.0
2009-11-12 10:35:00,27.29,27.3,27.27,27.28,16700.0,19.1291,19.1361,19.1151,19.1221,16700.0
2009-11-12 10:40:00,27.27,27.31,27.27,27.29,16900.0,19.1151,19.1431,19.1151,19.1291,16900.0
2009-11-12 10:45:00,27.29,27.3,27.29,27.29,4400.0,19.1291,19.1361,19.1291,19.1291,4400.0
2009-11-12 10:50:00,27.3,27.31,27.27,27.27,17500.0,19.1361,19.1431,19.1151,19.1151,17500.0
2009-11-12 10:55:00,27.27,27.28,27.17,27.2,29500.0,19.1151,19.1221,19.045,19.066,29500.0
2009-11-12 11:00:00,27.2,27.21,27.17,27.2,29700.0,19.066,19.073,19.045,19.066,29700.0
2009-11-12 11:05:00,27.2,27.21,27.17,27.18,23000.0,19.066,19.073,19.045,19.052,23000.0
2009-11-12 11:10:00,27.18,27.19,27.11,27.11,15400.0,19.052,19.059,19.0029,19.0029,15400.0
2009-11-12 11:15:00,27.11,27.22,27.11,27.21,14100.0,19.0029,19.08,19.0029,19.073,14100.0
2009-11-12 11:20:00,27.22,27.23,27.2,27.21,13000.0,19.08,19.087,19.066,19.073,13000.0
2009-11-12 11:25:00,27.21,27.22,27.19,27.22,12100.0,19.073,19.08,19.059,19.08,12100.0
2009-11-12 11:30:00,27.21,27.23,27.18,27.19,21800.0,19.073,19.087,19.052,19.059,21800.0
2009-11-12 11:35:00,27.19,27.2,27.17,27.2,13400.0,19.059,19.066,19.045,19.066,13400.0
2009-11-12 11:40:00,27.19,27.2,27.17,27.2,7700.0,19.059,19.066,19.045,19.066,7700.0
2009-11-12 11:45:00,27.2,27.22,27.19,27.2,17600.0,19.066,19.08,19.059,19.066,17600.0
2009-11-12 11:50:00,27.19,27.21,27.18,27.21,13300.0,19.059,19.073,19.052,19.073,13300.0
2009-11-12 11:55:00,27.2,27.22,27.19,27.21,13600.0,19.066,19.08,19.059,19.073,13600.0
2009-11-12 12:00:00,27.22,27.24,27.2,27.24,11100.0,19.08,19.0941,19.066,19.0941,11100.0
2009-11-12 12:05:00,27.24,27.24,27.23,27.24,2900.0,19.0941,19.0941,19.087,19.0941,2900.0
2009-11-12 12:10:00,27.24,27.26,27.22,27.22,21600.0,19.0941,19.1081,19.08,19.08,21600.0
2009-11-12 12:15:00,27.22,27.22,27.2,27.21,4700.0,19.08,19.08,19.066,19.073,4700.0
2009-11-12 12:20:00,27.21,27.21,27.19,27.2,7700.0,19.073,19.073,19.059,19.066,7700.0
2009-11-12 12:25:00,27.2,27.21,27.2,27.2,3200.0,19.066,19.073,19.066,19.066,3200.0
2009-11-12 12:30:00,27.2,27.2,27.18,27.18,8100.0,19.066,19.066,19.052,19.052,8100.0
2009-11-12 12:35:00,27.18,27.2,27.16,27.17,13600.0,19.052,19.066,19.038,19.045,13600.0
2009-11-12 12:40:00,27.17,27.19,27.16,27.17,4200.0,19.045,19.059,19.038,19.045,4200.0
2009-11-12 12:45:00,27.17,27.18,27.17,27.18,4100.0,19.045,19.052,19.045,19.052,4100.0
2009-11-12 12:50:00,27.18,27.23,27.18,27.2,12600.0,19.052,19.087,19.052,19.066,12600.0
2009-11-12 12:55:00,27.2,27.21,27.16,27.17,6300.0,19.066,19.073,19.038,19.045,6300.0
2009-11-12 13:00:00,27.16,27.17,27.12,27.16,12000.0,19.038,19.045,19.0099,19.038,12000.0
2009-11-12 13:05:00,27.15,27.15,27.09,27.11,19300.0,19.031,19.031,18.9889,19.0029,19300.0
2009-11-12 13:10:00,27.12,27.14,27.09,27.11,12400.0,19.0099,19.024,18.9889,19.0029,12400.0
2009-11-12 13:15:00,27.1,27.17,27.1,27.15,9900.0,18.9959,19.045,18.9959,19.031,9900.0
2009-11-12 13:20:00,27.16,27.16,27.15,27.16,4500.0,19.038,19.038,19.031,19.038,4500.0
2009-11-12 13:25:00,27.15,27.16,27.14,27.15,8700.0,19.031,19.038,19.024,19.031,8700.0
2009-11-12 13:30:00,27.15,27.17,27.14,27.16,12500.0,19.031,19.045,19.024,19.038,12500.0
2009-11-12 13:35:00,27.15,27.16,27.15,27.16,5600.0,19.031,19.038,19.031,19.038,5600.0
2009-11-12 13:40:00,27.15,27.16,27.11,27.11,10800.0,19.031,19.038,19.0029,19.0029,10800.0
2009-11-12 13:45:00,27.12,27.15,27.11,27.15,13100.0,19.0099,19.031,19.0029,19.031,13100.0
2009-11-12 13:50:00,27.15,27.15,27.13,27.13,6000.0,19.031,19.031,19.017,19.017,6000.0
2009-11-12 13:55:00,27.13,27.13,27.11,27.12,6100.0,19.017,19.017,19.0029,19.0099,6100.0
2009-11-12 14:00:00,27.11,27.11,27.08,27.1,20500.0,19.0029,19.0029,18.9819,18.9959,20500.0
2009-11-12 14:05:00,27.1,27.13,27.1,27.12,9300.0,18.9959,19.017,18.9959,19.0099,9300.0
2009-11-12 14:10:00,27.12,27.14,27.09,27.14,18400.0,19.0099,19.024,18.9889,19.024,18400.0
2009-11-12 14:15:00,27.14,27.14,27.11,27.13,18800.0,19.024,19.024,19.0029,19.017,18800.0
2009-11-12 14:20:00,27.12,27.15,27.11,27.14,21700.0,19.0099,19.031,19.0029,19.024,21700.0
2009-11-12 14:25:00,27.14,27.15,27.13,27.14,12200.0,19.024,19.031,19.017,19.024,12200.0
2009-11-12 14:30:00,27.15,27.16,27.14,27.16,11100.0,19.031,19.038,19.024,19.038,11100.0
2009-11-12 14:35:00,27.15,27.16,27.14,27.15,13600.0,19.031,19.038,19.024,19.031,13600.0
2009-11-12 14:40:00,27.15,27.15,27.13,27.13,10900.0,19.031,19.031,19.017,19.017,10900.0
2009-11-12 14:45:00,27.14,27.16,27.1,27.1,22700.0,19.024,19.038,18.9959,18.9959,22700.0
2009-11-12 14:50:00,27.1,27.11,27.09,27.11,74200.0,18.9959,19.0029,18.9889,19.0029,74200.0
2009-11-12 14:55:00,27.1,27.11,27.1,27.1,3700.0,18.9959,19.0029,18.9959,18.9959,3700.0
2009-11-12 15:00:00,27.11,27.11,27.05,27.05,22300.0,19.0029,19.0029,18.9609,18.9609,22300.0
2009-11-12 15:05:00,27.06,27.07,27.05,27.07,11000.0,18.9679,18.9749,18.9609,18.9749,11000.0
2009-11-12 15:10:00,27.06,27.07,27.05,27.07,12600.0,18.9679,18.9749,18.9609,18.9749,12600.0
2009-11-12 15:15:00,27.08,27.1,27.07,27.1,13300.0,18.9819,18.9959,18.9749,18.9959,13300.0
2009-11-12 15:20:00,27.1,27.1,27.07,27.07,15900.0,18.9959,18.9959,18.9749,18.9749,15900.0
2009-11-12 15:25:00,27.07,27.1,27.07,27.08,34200.0,18.9749,18.9959,18.9749,18.9819,34200.0
2009-11-12 15:30:00,27.09,27.1,27.08,27.1,17300.0,18.9889,18.9959,18.9819,18.9959,17300.0
2009-11-12 15:35:00,27.1,27.12,27.03,27.04,30500.0,18.9959,19.0099,18.9469,18.9539,30500.0
2009-11-12 15:40:00,27.04,27.05,27.03,27.04,33300.0,18.9539,18.9609,18.9469,18.9539,33300.0
2009-11-12 15:45:00,27.05,27.06,27.03,27.03,21000.0,18.9609,18.9679,18.9469,18.9469,21000.0
2009-11-12 15:50:00,27.02,27.06,27.02,27.06,38200.0,18.9398,18.9679,18.9398,18.9679,38200.0
2009-11-12 15:55:00,27.06,27.07,27.04,27.05,156800.0,18.9679,18.9749,18.9539,18.9609,156800.0
2009-11-13 09:30:00,27.02,27.17,26.98,27.13,21400.0,18.9398,19.045,18.9118,19.017,21400.0
2009-11-13 09:35:00,27.14,27.16,27.07,27.11,11700.0,19.024,19.038,18.9749,19.0029,11700.0
2009-11-13 09:40:00,27.11,27.16,27.08,27.13,13200.0,19.0029,19.038,18.9819,19.017,13200.0
2009-11-13 09:45:00,27.14,27.23,27.14,27.2,28000.0,19.024,19.087,19.024,19.066,28000.0
2009-11-13 09:50:00,27.2,27.3,27.2,27.24,23200.0,19.066,19.1361,19.066,19.0941,23200.0
2009-11-13 09:55:00,27.23,27.26,27.11,27.15,76700.0,19.087,19.1081,19.0029,19.031,76700.0
2009-11-13 10:00:00,27.15,27.2,27.13,27.18,28300.0,19.031,19.066,19.017,19.052,28300.0
2009-11-13 10:05:00,27.18,27.28,27.17,27.23,22600.0,19.052,19.1221,19.045,19.087,22600.0
2009-11-13 10:10:00,27.23,27.24,27.2,27.23,15300.0,19.087,19.0941,19.066,19.087,15300.0
2009-11-13 10:15:00,27.24,27.31,27.23,27.29,18600.0,19.0941,19.1431,19.087,19.1291,18600.0
2009-11-13 10:20:00,27.29,27.36,27.28,27.31,18300.0,19.1291,19.1782,19.1221,19.1431,18300.0
2009-11-13 10:25:00,27.32,27.33,27.26,27.27,16100.0,19.1501,19.1571,19.1081,19.1151,16100.0
2009-11-13 10:30:00,27.27,27.3,27.23,27.25,12500.0,19.1151,19.1361,19.087,19.1011,12500.0
2009-11-13 10:35:00,27.25,27.32,27.25,27.28,16300.0,19.1011,19.1501,19.1011,19.1221,16300.0
2009-11-13 10:40:00,27.29,27.33,27.29,27.3,46900.0,19.1291,19.1571,19.1291,19.1361,46900.0
2009-11-13 10:45:00,27.3,27.33,27.28,27.28,38500.0,19.1361,19.1571,19.1221,19.1221,38500.0
2009-11-13 10:50:00,27.28,27.31,27.28,27.29,28600.0,19.1221,19.1431,19.1221,19.1291,28600.0
2009-11-13 10:55:00,27.28,27.33,27.28,27.3,18700.0,19.1221,19.1571,19.1221,19.1361,18700.0
2009-11-13 11:00:00,27.3,27.35,27.29,27.33,20600.0,19.1361,19.1712,19.1291,19.1571,20600.0
2009-11-13 11:05:00,27.32,27.4,27.31,27.38,31300.0,19.1501,19.2062,19.1431,19.1922,31300.0
2009-11-13 11:10:00,27.37,27.37,27.33,27.33,13800.0,19.1852,19.1852,19.1571,19.1571,13800.0
2009-11-13 11:15:00,27.33,27.35,27.31,27.35,13200.0,19.1571,19.1712,19.1431,19.1712,13200.0
2009-11-13 11:20:00,27.34,27.36,27.31,27.31,14900.0,19.1642,19.1782,19.1431,19.1431,14900.0
2009-11-13 11:25:00,27.31,27.33,27.31,27.31,10500.0,19.1431,19.1571,19.1431,19.1431,10500.0
2009-11-13 11:30:00,27.31,27.32,27.31,27.31,6000.0,19.1431,19.1501,19.1431,19.1431,6000.0
2009-11-13 11:35:00,27.31,27.35,27.3,27.33,22000.0,19.1431,19.1712,19.1361,19.1571,22000.0
2009-11-13 11:40:00,27.34,27.35,27.3,27.32,21600.0,19.1642,19.1712,19.1361,19.1501,21600.0
2009-11-13 11:45:00,27.31,27.31,27.28,27.3,13800.0,19.1431,19.1431,19.1221,19.1361,13800.0
2009-11-13 11:50:00,27.3,27.31,27.27,27.27,10600.0,19.1361,19.1431,19.1151,19.1151,10600.0
2009-11-13 11:55:00,27.28,27.32,27.28,27.3,28900.0,19.1221,19.1501,19.1221,19.1361,28900.0
2009-11-13 12:00:00,27.3,27.38,27.3,27.35,23100.0,19.1361,19.1922,19.1361,19.1712,23100.0
2009-11-13 12:05:00,27.36,27.36,27.34,27.34,12600.0,19.1782,19.1782,19.1642,19.1642,12600.0
2009-11-13 12:10:00,27.34,27.39,27.33,27.37,12400.0,19.1642,19.1992,19.1571,19.1852,12400.0
2009-11-13 12:15:00,27.37,27.38,27.35,27.35,12300.0,19.1852,19.1922,19.1712,19.1712,12300.0
2009-11-13 12:20:00,27.35,27.37,27.34,27.35,36100.0,19.1712,19.1852,19.1642,19.1712,36100.0
2009-11-13 12:25:00,27.35,27.35,27.34,27.34,21900.0,19.1712,19.1712,19.1642,19.1642,21900.0
2009-11-13 12:30:00,27.35,27.36,27.33,27.35,19400.0,19.1712,19.1782,19.1571,19.1712,19400.0
2009-11-13 12:35:00,27.36,27.36,27.31,27.31,34300.0,19.1782,19.1782,19.1431,19.1431,34300.0
2009-11-13 12:40:00,27.31,27.32,27.3,27.3,20600.0,19.1431,19.1501,19.1361,19.1361,20600.0
2009-11-13 12:45:00,27.31,27.33,27.31,27.32,16100.0,19.1431,19.1571,19.1431,19.1501,16100.0
2009-11-13 12:50:00,27.32,27.33,27.3,27.3,49700.0,19.1501,19.1571,19.1361,19.1361,49700.0
2009-11-13 12:55:00,27.3,27.32,27.29,27.3,30100.0,19.1361,19.1501,19.1291,19.1361,30100.0
2009-11-13 13:00:00,27.3,27.31,27.29,27.3,24500.0,19.1361,19.1431,19.1291,19.1361,24500.0
2009-11-13 13:05:00,27.31,27.35,27.3,27.35,9000.0,19.1431,19.1712,19.1361,19.1712,9000.0
2009-11-13 13:10:00,27.34,27.36,27.34,27.34,18900.0,19.1642,19.1782,19.1642,19.1642,18900.0
2009-11-13 13:15:00,27.35,27.35,27.32,27.34,10300.0,19.1712,19.1712,19.1501,19.1642,10300.0
2009-11-13 13:20:00,27.35,27.4,27.35,27.4,29800.0,19.1712,19.2062,19.1712,19.2062,29800.0
2009-11-13 13:25:00,27.41,27.41,27.37,27.4,12000.0,19.2132,19.2132,19.1852,19.2062,12000.0
2009-11-13 13:30:00,27.41,27.41,27.36,27.37,13500.0,19.2132,19.2132,19.1782,19.1852,13500.0
2009-11-13 13:35:00,27.38,27.39,27.37,27.38,7400.0,19.1922,19.1992,19.1852,19.1922,7400.0
2009-11-13 13:40:00,27.37,27.38,27.35,27.35,12700.0,19.1852,19.1922,19.1712,19.1712,12700.0
2009-11-13 13:45:00,27.34,27.34,27.32,27.32,11800.0,19.1642,19.1642,19.1501,19.1501,11800.0
2009-11-13 13:50:00,27.32,27.34,27.31,27.32,10100.0,19.1501,19.1642,19.1431,19.1501,10100.0
2009-11-13 13:55:00,27.33,27.35,27.31,27.34,21200.0,19.1571,19.1712,19.1431,19.1642,21200.0
2009-11-13 14:00:00,27.35,27.36,27.32,27.35,17800.0,19.1712,19.1782,19.1501,19.1712,17800.0
2009-11-13 14:05:00,27.36,27.36,27.3,27.3,10600.0,19.1782,19.1782,19.1361,19.1361,10600.0
2009-11-13 14:10:00,27.3,27.31,27.3,27.31,22800.0,19.1361,19.1431,19.1361,19.1431,22800.0
2009-11-13 14:15:00,27.32,27.34,27.31,27.32,34800.0,19.1501,19.1642,19.1431,19.1501,34800.0
2009-11-13 14:20:00,27.32,27.33,27.29,27.29,26800.0,19.1501,19.1571,19.1291,19.1291,26800.0
2009-11-13 14:25:00,27.3,27.32,27.28,27.29,26500.0,19.1361,19.1501,19.1221,19.1291,26500.0
2009-11-13 14:30:00,27.3,27.3,27.19,27.19,45400.0,19.1361,19.1361,19.059,19.059,45400.0
2009-11-13 14:35:00,27.18,27.21,27.17,27.21,24800.0,19.052,19.073,19.045,19.073,24800.0
2009-11-13 14:40:00,27.2,27.22,27.19,27.2,15300.0,19.066,19.08,19.059,19.066,15300.0
2009-11-13 14:45:00,27.19,27.52,27.19,27.42,294200.0,19.059,19.2903,19.059,19.2202,294200.0
2009-11-13 14:50:00,27.42,27.42,27.37,27.38,22300.0,19.2202,19.2202,19.1852,19.1922,22300.0
2009-11-13 14:55:00,27.38,27.38,27.35,27.35,16700.0,19.1922,19.1922,19.1712,19.1712,16700.0
2009-11-13 15:00:00,27.36,27.36,27.34,27.34,23700.0,19.1782,19.1782,19.1642,19.1642,23700.0
2009-11-13 15:05:00,27.34,27.43,27.34,27.43,55500.0,19.1642,19.2272,19.1642,19.2272,55500.0
2009-11-13 15:10:00,27.43,27.44,27.37,27.41,49700.0,19.2272,19.2342,19.1852,19.2132,49700.0
2009-11-13 15:15:00,27.41,27.44,27.41,27.42,49100.0,19.2132,19.2342,19.2132,19.2202,49100.0
2009-11-13 15:20:00,27.42,27.46,27.37,27.46,66000.0,19.2202,19.2483,19.1852,19.2483,66000.0
2009-11-13 15:25:00,27.45,27.49,27.44,27.47,54700.0,19.2413,19.2693,19.2342,19.2553,54700.0
2009-11-13 15:30:00,27.46,27.47,27.45,27.46,38700.0,19.2483,19.2553,19.2413,19.2483,38700.0
2009-11-13 15:35:00,27.46,27.54,27.46,27.54,95200.0,19.2483,19.3043,19.2483,19.3043,95200.0
2009-11-13 15:40:00,27.54,27.54,27.5,27.54,67300.0,19.3043,19.3043,19.2763,19.3043,67300.0
2009-11-13 15:45:00,27.54,27.55,27.53,27.54,58200.0,19.3043,19.3114,19.2973,19.3043,58200.0
2009-11-13 15:50:00,27.54,27.56,27.53,27.55,76100.0,19.3043,19.3184,19.2973,19.3114,76100.0
2009-11-13 15:55:00,27.55,27.56,27.52,27.53,167000.0,19.3114,19.3184,19.2903,19.2973,167000.0
2009-11-16 09:30:00,27.59,27.76,27.59,27.76,23700.0,19.3394,19.4586,19.3394,19.4586,23700.0
2009-11-16 09:35:00,27.75,27.79,27.72,27.72,10500.0,19.4515,19.4796,19.4305,19.4305,10500.0
2009-11-16 09:40:00,27.71,27.81,27.69,27.81,11200.0,19.4235,19.4936,19.4095,19.4936,11200.0
2009-11-16 09:45:00,27.81,27.83,27.79,27.83,9900.0,19.4936,19.5076,19.4796,19.5076,9900.0
2009-11-16 09:50:00,27.83,27.87,27.82,27.87,8500.0,19.5076,19.5357,19.5006,19.5357,8500.0
2009-11-16 09:55:00,27.86,27.93,27.86,27.9,10700.0,19.5287,19.5777,19.5287,19.5567,10700.0
2009-11-16 10:00:00,27.89,27.92,27.89,27.91,11100.0,19.5497,19.5707,19.5497,19.5637,11100.0
2009-11-16 10:05:00,27.9,27.95,27.9,27.94,18200.0,19.5567,19.5917,19.5567,19.5847,18200.0
2009-11-16 10:10:00,27.93,27.97,27.92,27.97,18400.0,19.5777,19.6058,19.5707,19.6058,18400.0
2009-11-16 10:15:00,27.97,27.99,27.97,27.99,10100.0,19.6058,19.6198,19.6058,19.6198,10100.0
2009-11-16 10:20:00,27.98,27.99,27.95,27.95,7000.0,19.6128,19.6198,19.5917,19.5917,7000.0
2009-11-16 10:25:00,27.95,27.97,27.93,27.93,10000.0,19.5917,19.6058,19.5777,19.5777,10000.0
2009-11-16 10:30:00,27.93,27.93,27.89,27.92,13100.0,19.5777,19.5777,19.5497,19.5707,13100.0
2009-11-16 10:35:00,27.92,27.93,27.91,27.92,11200.0,19.5707,19.5777,19.5637,19.5707,11200.0
2009-11-16 10:40:00,27.92,27.92,27.9,27.91,15600.0,19.5707,19.5707,19.5567,19.5637,15600.0
2009-11-16 10:45:00,27.91,27.91,27.89,27.9,3400.0,19.5637,19.5637,19.5497,19.5567,3400.0
2009-11-16 10:50:00,27.9,27.9,27.89,27.89,3700.0,19.5567,19.5567,19.5497,19.5497,3700.0
2009-11-16 10:55:00,27.9,27.92,27.9,27.91,8000.0,19.5567,19.5707,19.5567,19.5637,8000.0
2009-11-16 11:00:00,27.91,27.91,27.89,27.89,5200.0,19.5637,19.5637,19.5497,19.5497,5200.0
2009-11-16 11:05:00,27.89,27.9,27.89,27.9,2400.0,19.5497,19.5567,19.5497,19.5567,2400.0
2009-11-16 11:10:00,27.89,27.9,27.87,27.87,7600.0,19.5497,19.5567,19.5357,19.5357,7600.0
2009-11-16 11:15:00,27.87,27.9,27.87,27.88,11700.0,19.5357,19.5567,19.5357,19.5427,11700.0
2009-11-16 11:20:00,27.88,27.91,27.88,27.91,5000.0,19.5427,19.5637,19.5427,19.5637,5000.0
2009-11-16 11:25:00,27.91,27.92,27.89,27.89,8200.0,19.5637,19.5707,19.5497,19.5497,8200.0
2009-11-16 11:30:00,27.88,27.96,27.88,27.95,14300.0,19.5427,19.5987,19.5427,19.5917,14300.0
2009-11-16 11:35:00,27.94,27.94,27.9,27.9,6900.0,19.5847,19.5847,19.5567,19.5567,6900.0
2009-11-16 11:40:00,27.89,27.9,27.88,27.88,11100.0,19.5497,19.5567,19.5427,19.5427,11100.0
2009-11-16 11:45:00,27.89,27.89,27.87,27.87,8500.0,19.5497,19.5497,19.5357,19.5357,8500.0
2009-11-16 11:50:00,27.87,27.87,27.85,27.85,6500.0,19.5357,19.5357,19.5216,19.5216,6500.0
2009-11-16 11:55:00,27.86,27.9,27.85,27.89,11000.0,19.5287,19.5567,19.5216,19.5497,11000.0
2009-11-16 12:00:00,27.9,27.92,27.89,27.91,10400.0,19.5567,19.5707,19.5497,19.5637,10400.0
2009-11-16 12:05:00,27.91,27.91,27.9,27.91,1800.0,19.5637,19.5637,19.5567,19.5637,1800.0
2009-11-16 12:10:00,27.91,27.91,27.88,27.88,23300.0,19.5637,19.5637,19.5427,19.5427,23300.0
2009-11-16 12:15:00,27.88,27.89,27.8,27.84,49700.0,19.5427,19.5497,19.4866,19.5146,49700.0
2009-11-16 12:20:00,27.84,27.86,27.77,27.81,17100.0,19.5146,19.5287,19.4656,19.4936,17100.0
2009-11-16 12:25:00,27.8,27.86,27.79,27.86,8900.0,19.4866,19.5287,19.4796,19.5287,8900.0
2009-11-16 12:30:00,27.86,27.91,27.86,27.91,21900.0,19.5287,19.5637,19.5287,19.5637,21900.0
2009-11-16 12:35:00,27.92,27.96,27.92,27.95,10100.0,19.5707,19.5987,19.5707,19.5917,10100.0
2009-11-16 12:40:00,27.94,28.0,27.94,28.0,22800.0,19.5847,19.6268,19.5847,19.6268,22800.0
2009-11-16 12:45:00,27.99,28.0,27.99,28.0,14700.0,19.6198,19.6268,19.6198,19.6268,14700.0
2009-11-16 12:50:00,28.0,28.0,27.99,27.99,10900.0,19.6268,19.6268,19.6198,19.6198,10900.0
2009-11-16 12:55:00,28.0,28.0,27.98,27.99,12300.0,19.6268,19.6268,19.6128,19.6198,12300.0
2009-11-16 13:00:00,27.99,27.99,27.93,27.95,69800.0,19.6198,19.6198,19.5777,19.5917,69800.0
2009-11-16 13:05:00,27.96,27.96,27.91,27.92,19900.0,19.5987,19.5987,19.5637,19.5707,19900.0
2009-11-16 13:10:00,27.91,27.93,27.9,27.92,10500.0,19.5637,19.5777,19.5567,19.5707,10500.0
2009-11-16 13:15:00,27.92,27.92,27.9,27.9,5900.0,19.5707,19.5707,19.5567,19.5567,5900.0
2009-11-16 13:20:00,27.9,27.91,27.9,27.91,2300.0,19.5567,19.5637,19.5567,19.5637,2300.0
2009-11-16 13:25:00,27.9,27.91,27.9,27.91,1900.0,19.5567,19.5637,19.5567,19.5637,1900.0
2009-11-16 13:30:00,27.9,27.95,27.9,27.95,10600.0,19.5567,19.5917,19.5567,19.5917,10600.0
2009-11-16 13:35:00,27.95,28.0,27.94,27.98,12000.0,19.5917,19.6268,19.5847,19.6128,12000.0
2009-11-16 13:40:00,27.98,27.99,27.97,27.99,9500.0,19.6128,19.6198,19.6058,19.6198,9500.0
2009-11-16 13:45:00,27.99,28.01,27.99,28.0,10000.0,19.6198,19.6338,19.6198,19.6268,10000.0
2009-11-16 13:50:00,28.0,28.01,28.0,28.0,1900.0,19.6268,19.6338,19.6268,19.6268,1900.0
2009-11-16 13:55:00,28.0,28.03,28.0,28.02,12200.0,19.6268,19.6478,19.6268,19.6408,12200.0
2009-11-16 14:00:00,28.02,28.07,28.01,28.05,21300.0,19.6408,19.6759,19.6338,19.6618,21300.0
2009-11-16 14:05:00,28.05,28.07,28.02,28.04,10900.0,19.6618,19.6759,19.6408,19.6548,10900.0
2009-11-16 14:10:00,28.05,28.05,28.0,28.0,9100.0,19.6618,19.6618,19.6268,19.6268,9100.0
2009-11-16 14:15:00,28.01,28.02,28.0,28.01,15800.0,19.6338,19.6408,19.6268,19.6338,15800.0
2009-11-16 14:20:00,28.01,28.01,27.98,27.99,13700.0,19.6338,19.6338,19.6128,19.6198,13700.0
2009-11-16 14:25:00,27.99,27.99,27.98,27.99,6400.0,19.6198,19.6198,19.6128,19.6198,6400.0
2009-11-16 14:30:00,27.98,27.99,27.96,27.96,10000.0,19.6128,19.6198,19.5987,19.5987,10000.0
2009-11-16 14:35:00,27.96,27.97,27.92,27.92,38800.0,19.5987,19.6058,19.5707,19.5707,38800.0
2009-11-16 14:40:00,27.92,27.92,27.91,27.92,8800.0,19.5707,19.5707,19.5637,19.5707,8800.0
2009-11-16 14:45:00,27.91,27.94,27.91,27.94,15900.0,19.5637,19.5847,19.5637,19.5847,15900.0
2009-11-16 14:50:00,27.93,27.94,27.92,27.92,6300.0,19.5777,19.5847,19.5707,19.5707,6300.0
2009-11-16 14:55:00,27.93,27.93,27.9,27.91,19700.0,19.5777,19.5777,19.5567,19.5637,19700.0
2009-11-16 15:00:00,27.9,27.92,27.85,27.85,23900.0,19.5567,19.5707,19.5216,19.5216,23900.0
2009-11-16 15:05:00,27.86,27.89,27.85,27.88,16700.0,19.5287,19.5497,19.5216,19.5427,16700.0
2009-11-16 15:10:00,27.87,27.88,27.84,27.85,8100.0,19.5357,19.5427,19.5146,19.5216,8100.0
2009-11-16 15:15:00,27.84,27.85,27.82,27.82,20800.0,19.5146,19.5216,19.5006,19.5006,20800.0
2009-11-16 15:20:00,27.81,27.86,27.8,27.86,22500.0,19.4936,19.5287,19.4866,19.5287,22500.0
2009-11-16 15:25:00,27.86,27.89,27.85,27.85,14100.0,19.5287,19.5497,19.5216,19.5216,14100.0
2009-11-16 15:30:00,27.84,27.89,27.82,27.87,20900.0,19.5146,19.5497,19.5006,19.5357,20900.0
2009-11-16 15:35:00,27.87,27.91,27.87,27.91,15600.0,19.5357,19.5637,19.5357,19.5637,15600.0
2009-11-16 15:40:00,27.91,27.92,27.89,27.89,34300.0,19.5637,19.5707,19.5497,19.5497,34300.0
2009-11-16 15:45:00,27.9,27.97,27.89,27.94,49500.0,19.5567,19.6058,19.5497,19.5847,49500.0
2009-11-16 15:50:00,27.93,27.98,27.93,27.98,30900.0,19.5777,19.6128,19.5777,19.6128,30900.0
2009-11-16 15:55:00,27.98,28.0,27.97,27.98,95700.0,19.6128,19.6268,19.6058,19.6128,95700.0
2009-11-17 09:30:00,28.13,28.13,28.03,28.05,35000.0,19.7179,19.7179,19.6478,19.6618,35000.0
2009-11-17 09:35:00,28.04,28.1,28.0,28.06,19100.0,19.6548,19.6969,19.6268,19.6688,19100.0
2009-11-17 09:40:00,28.06,28.09,28.0,28.04,19200.0,19.6688,19.6899,19.6268,19.6548,19200.0
2009-11-17 09:45:00,28.05,28.1,28.04,28.1,29900.0,19.6618,19.6969,19.6548,19.6969,29900.0
2009-11-17 09:50:00,28.1,28.15,28.07,28.12,24300.0,19.6969,19.7319,19.6759,19.7109,24300.0
2009-11-17 09:55:00,28.09,28.1,27.95,27.96,16000.0,19.6899,19.6969,19.5917,19.5987,16000.0
2009-11-17 10:00:00,27.95,27.98,27.91,27.91,14300.0,19.5917,19.6128,19.5637,19.5637,14300.0
2009-11-17 10:05:00,27.92,27.96,27.9,27.94,14600.0,19.5707,19.5987,19.5567,19.5847,14600.0
2009-11-17 10:10:00,27.94,27.97,27.91,27.93,13900.0,19.5847,19.6058,19.5637,19.5777,13900.0
2009-11-17 10:15:00,27.93,28.04,27.92,28.04,16800.0,19.5777,19.6548,19.5707,19.6548,16800.0
2009-11-17 10:20:00,28.03,28.09,28.03,28.08,20900.0,19.6478,19.6899,19.6478,19.6829,20900.0
2009-11-17 10:25:00,28.07,28.1,28.06,28.1,19200.0,19.6759,19.6969,19.6688,19.6969,19200.0
2009-11-17 10:30:00,28.1,28.1,28.02,28.03,33200.0,19.6969,19.6969,19.6408,19.6478,33200.0
2009-11-17 10:35:00,28.04,28.05,28.01,28.01,5000.0,19.6548,19.6618,19.6338,19.6338,5000.0
2009-11-17 10:40:00,28.02,28.02,27.99,28.02,14500.0,19.6408,19.6408,19.6198,19.6408,14500.0
2009-11-17 10:45:00,28.02,28.02,28.01,28.02,6900.0,19.6408,19.6408,19.6338,19.6408,6900.0
2009-11-17 10:50:00,28.01,28.07,27.99,28.07,18100.0,19.6338,19.6759,19.6198,19.6759,18100.0
2009-11-17 10:55:00,28.07,28.14,28.07,28.14,13400.0,19.6759,19.7249,19.6759,19.7249,13400.0
2009-11-17 11:00:00,28.14,28.14,28.11,28.13,15500.0,19.7249,19.7249,19.7039,19.7179,15500.0
2009-11-17 11:05:00,28.13,28.17,28.11,28.17,15900.0,19.7179,19.7459,19.7039,19.7459,15900.0
2009-11-17 11:10:00,28.17,28.17,28.11,28.11,11200.0,19.7459,19.7459,19.7039,19.7039,11200.0
2009-11-17 11:15:00,28.1,28.1,28.07,28.09,13200.0,19.6969,19.6969,19.6759,19.6899,13200.0
2009-11-17 11:20:00,28.09,28.12,28.08,28.11,9900.0,19.6899,19.7109,19.6829,19.7039,9900.0
2009-11-17 11:25:00,28.11,28.14,28.11,28.14,9200.0,19.7039,19.7249,19.7039,19.7249,9200.0
2009-11-17 11:30:00,28.14,28.14,28.1,28.1,10500.0,19.7249,19.7249,19.6969,19.6969,10500.0
2009-11-17 11:35:00,28.09,28.1,28.09,28.1,7000.0,19.6899,19.6969,19.6899,19.6969,7000.0
2009-11-17 11:40:00,28.1,28.11,28.08,28.11,9500.0,19.6969,19.7039,19.6829,19.7039,9500.0
2009-11-17 11:45:00,28.1,28.11,28.1,28.11,5900.0,19.6969,19.7039,19.6969,19.7039,5900.0
2009-11-17 11:50:00,28.11,28.14,28.1,28.14,8100.0,19.7039,19.7249,19.6969,19.7249,8100.0
2009-11-17 11:55:00,28.15,28.16,28.11,28.12,19600.0,19.7319,19.7389,19.7039,19.7109,19600.0
2009-11-17 12:00:00,28.12,28.12,28.11,28.12,4700.0,19.7109,19.7109,19.7039,19.7109,4700.0
2009-11-17 12:05:00,28.12,28.14,28.11,28.13,7600.0,19.7109,19.7249,19.7039,19.7179,7600.0
2009-11-17 12:10:00,28.14,28.15,28.11,28.13,31300.0,19.7249,19.7319,19.7039,19.7179,31300.0
2009-11-17 12:15:00,28.13,28.15,28.13,28.15,9000.0,19.7179,19.7319,19.7179,19.7319,9000.0
2009-11-17 12:20:00,28.14,28.19,28.14,28.19,5200.0,19.7249,19.76,19.7249,19.76,5200.0
2009-11-17 12:25:00,28.19,28.19,28.15,28.16,21000.0,19.76,19.76,19.7319,19.7389,21000.0
2009-11-17 12:30:00,28.16,28.23,28.16,28.23,21000.0,19.7389,19.788,19.7389,19.788,21000.0
2009-11-17 12:35:00,28.23,28.26,28.21,28.26,41200.0,19.788,19.809,19.774,19.809,41200.0
2009-11-17 12:40:00,28.25,28.26,28.25,28.25,25500.0,19.802,19.809,19.802,19.802,25500.0
2009-11-17 12:45:00,28.25,28.26,28.25,28.25,7000.0,19.802,19.809,19.802,19.802,7000.0
2009-11-17 12:50:00,28.26,28.26,28.25,28.26,7000.0,19.809,19.809,19.802,19.809,7000.0
2009-11-17 12:55:00,28.25,28.26,28.25,28.26,11800.0,19.802,19.809,19.802,19.809,11800.0
2009-11-17 13:00:00,28.25,28.29,28.24,28.25,40200.0,19.802,19.8301,19.795,19.802,40200.0
2009-11-17 13:05:00,28.25,28.28,28.25,28.26,26900.0,19.802,19.8231,19.802,19.809,26900.0
2009-11-17 13:10:00,28.26,28.32,28.26,28.31,37400.0,19.809,19.8511,19.809,19.8441,37400.0
2009-11-17 13:15:00,28.31,28.33,28.3,28.33,12200.0,19.8441,19.8581,19.8371,19.8581,12200.0
2009-11-17 13:20:00,28.33,28.33,28.28,28.28,20100.0,19.8581,19.8581,19.8231,19.8231,20100.0
2009-11-17 13:25:00,28.29,28.29,28.25,28.26,8700.0,19.8301,19.8301,19.802,19.809,8700.0
2009-11-17 13:30:00,28.25,28.26,28.25,28.26,10200.0,19.802,19.809,19.802,19.809,10200.0
2009-11-17 13:35:00,28.25,28.26,28.25,28.25,9200.0,19.802,19.809,19.802,19.802,9200.0
2009-11-17 13:40:00,28.25,28.27,28.25,28.27,10400.0,19.802,19.816,19.802,19.816,10400.0
2009-11-17 13:45:00,28.26,28.27,28.26,28.27,7000.0,19.809,19.816,19.809,19.816,7000.0
2009-11-17 13:50:00,28.27,28.27,28.26,28.26,9100.0,19.816,19.816,19.809,19.809,9100.0
2009-11-17 13:55:00,28.26,28.27,28.24,28.25,34800.0,19.809,19.816,19.795,19.802,34800.0
2009-11-17 14:00:00,28.25,28.26,28.25,28.25,6100.0,19.802,19.809,19.802,19.802,6100.0
2009-11-17 14:05:00,28.25,28.26,28.25,28.25,8400.0,19.802,19.809,19.802,19.802,8400.0
2009-11-17 14:10:00,28.25,28.26,28.25,28.26,15100.0,19.802,19.809,19.802,19.809,15100.0
2009-11-17 14:15:00,28.25,28.26,28.25,28.26,8500.0,19.802,19.809,19.802,19.809,8500.0
2009-11-17 14:20:00,28.25,28.26,28.25,28.25,6800.0,19.802,19.809,19.802,19.802,6800.0
2009-11-17 14:25:00,28.26,28.26,28.25,28.26,16300.0,19.809,19.809,19.802,19.809,16300.0
2009-11-17 14:30:00,28.25,28.26,28.25,28.25,9100.0,19.802,19.809,19.802,19.802,9100.0
2009-11-17 14:35:00,28.25,28.26,28.25,28.25,11500.0,19.802,19.809,19.802,19.802,11500.0
2009-11-17 14:40:00,28.25,28.26,28.25,28.25,9500.0,19.802,19.809,19.802,19.802,9500.0
2009-11-17 14:45:00,28.25,28.26,28.25,28.25,12700.0,19.802,19.809,19.802,19.802,12700.0
2009-11-17 14:50:00,28.25,28.26,28.25,28.25,20300.0,19.802,19.809,19.802,19.802,20300.0
2009-11-17 14:55:00,28.26,28.26,28.25,28.25,12800.0,19.809,19.809,19.802,19.802,12800.0
2009-11-17 15:00:00,28.26,28.26,28.25,28.26,42500.0,19.809,19.809,19.802,19.809,42500.0
2009-11-17 15:05:00,28.25,28.26,28.25,28.25,20000.0,19.802,19.809,19.802,19.802,20000.0
2009-11-17 15:10:00,28.25,28.26,28.25,28.26,16700.0,19.802,19.809,19.802,19.809,16700.0
2009-11-17 15:15:00,28.25,28.26,28.25,28.25,14000.0,19.802,19.809,19.802,19.802,14000.0
2009-11-17 15:20:00,28.26,28.26,28.25,28.25,30600.0,19.809,19.809,19.802,19.802,30600.0
2009-11-17 15:25:00,28.25,28.26,28.25,28.25,16600.0,19.802,19.809,19.802,19.802,16600.0
2009-11-17 15:30:00,28.25,28.26,28.25,28.25,16700.0,19.802,19.809,19.802,19.802,16700.0
2009-11-17 15:35:00,28.25,28.32,28.25,28.31,120000.0,19.802,19.8511,19.802,19.8441,120000.0
2009-11-17 15:40:00,28.31,28.36,28.31,28.36,74300.0,19.8441,19.8791,19.8441,19.8791,74300.0
2009-11-17 15:45:00,28.37,28.37,28.3,28.34,58200.0,19.8861,19.8861,19.8371,19.8651,58200.0
2009-11-17 15:50:00,28.35,28.36,28.3,28.3,45500.0,19.8721,19.8791,19.8371,19.8371,45500.0
2009-11-17 15:55:00,28.31,28.33,28.3,28.31,88400.0,19.8441,19.8581,19.8371,19.8441,88400.0
2009-11-18 09:30:00,28.39,28.4,28.16,28.16,20000.0,19.9002,19.9072,19.7389,19.7389,20000.0
2009-11-18 09:35:00,28.19,28.22,28.16,28.21,40900.0,19.76,19.781,19.7389,19.774,40900.0
2009-11-18 09:40:00,28.2,28.26,28.2,28.24,28100.0,19.767,19.809,19.767,19.795,28100.0
2009-11-18 09:45:00,28.24,28.24,28.2,28.2,9800.0,19.795,19.795,19.767,19.767,9800.0
2009-11-18 09:50:00,28.2,28.22,28.2,28.2,39300.0,19.767,19.781,19.767,19.767,39300.0
2009-11-18 09:55:00,28.2,28.21,28.2,28.2,13300.0,19.767,19.774,19.767,19.767,13300.0
2009-11-18 10:00:00,28.2,28.21,28.2,28.2,10400.0,19.767,19.774,19.767,19.767,10400.0
2009-11-18 10:05:00,28.2,28.22,28.19,28.2,14800.0,19.767,19.781,19.76,19.767,14800.0
2009-11-18 10:10:00,28.2,28.2,28.12,28.12,46800.0,19.767,19.767,19.7109,19.7109,46800.0
2009-11-18 10:15:00,28.12,28.15,28.11,28.14,12500.0,19.7109,19.7319,19.7039,19.7249,12500.0
2009-11-18 10:20:00,28.13,28.13,28.11,28.12,4800.0,19.7179,19.7179,19.7039,19.7109,4800.0
2009-11-18 10:25:00,28.12,28.15,28.12,28.13,8000.0,19.7109,19.7319,19.7109,19.7179,8000.0
2009-11-18 10:30:00,28.13,28.14,28.09,28.12,16300.0,19.7179,19.7249,19.6899,19.7109,16300.0
2009-11-18 10:35:00,28.13,28.17,28.13,28.17,8900.0,19.7179,19.7459,19.7179,19.7459,8900.0
2009-11-18 10:40:00,28.17,28.18,28.17,28.17,11300.0,19.7459,19.753,19.7459,19.7459,11300.0
2009-11-18 10:45:00,28.17,28.18,28.15,28.16,6900.0,19.7459,19.753,19.7319,19.7389,6900.0
2009-11-18 10:50:00,28.16,28.17,28.12,28.12,4100.0,19.7389,19.7459,19.7109,19.7109,4100.0
2009-11-18 10:55:00,28.11,28.13,28.11,28.12,6800.0,19.7039,19.7179,19.7039,19.7109,6800.0
2009-11-18 11:00:00,28.13,28.17,28.13,28.16,8300.0,19.7179,19.7459,19.7179,19.7389,8300.0
2009-11-18 11:05:00,28.16,28.16,28.11,28.13,9900.0,19.7389,19.7389,19.7039,19.7179,9900.0
2009-11-18 11:10:00,28.14,28.15,28.08,28.09,9400.0,19.7249,19.7319,19.6829,19.6899,9400.0
2009-11-18 11:15:00,28.1,28.11,28.09,28.1,5800.0,19.6969,19.7039,19.6899,19.6969,5800.0
2009-11-18 11:20:00,28.09,28.11,28.09,28.09,9700.0,19.6899,19.7039,19.6899,19.6899,9700.0
2009-11-18 11:25:00,28.09,28.1,28.09,28.09,2200.0,19.6899,19.6969,19.6899,19.6899,2200.0
2009-11-18 11:30:00,28.09,28.1,28.08,28.08,6600.0,19.6899,19.6969,19.6829,19.6829,6600.0
2009-11-18 11:35:00,28.08,28.09,28.08,28.08,1700.0,19.6829,19.6899,19.6829,19.6829,1700.0
2009-11-18 11:40:00,28.09,28.11,28.08,28.1,8600.0,19.6899,19.7039,19.6829,19.6969,8600.0
2009-11-18 11:45:00,28.11,28.15,28.11,28.15,4700.0,19.7039,19.7319,19.7039,19.7319,4700.0
2009-11-18 11:50:00,28.14,28.17,28.14,28.16,9900.0,19.7249,19.7459,19.7249,19.7389,9900.0
2009-11-18 11:55:00,28.16,28.17,28.16,28.17,2900.0,19.7389,19.7459,19.7389,19.7459,2900.0
2009-11-18 12:00:00,28.17,28.18,28.15,28.18,8100.0,19.7459,19.753,19.7319,19.753,8100.0
2009-11-18 12:05:00,28.18,28.2,28.17,28.2,5600.0,19.753,19.767,19.7459,19.767,5600.0
2009-11-18 12:10:00,28.2,28.2,28.17,28.18,7100.0,19.767,19.767,19.7459,19.753,7100.0
2009-11-18 12:15:00,28.18,28.18,28.15,28.16,7100.0,19.753,19.753,19.7319,19.7389,7100.0
2009-11-18 12:20:00,28.15,28.17,28.15,28.16,8100.0,19.7319,19.7459,19.7319,19.7389,8100.0
2009-11-18 12:25:00,28.15,28.18,28.15,28.18,4100.0,19.7319,19.753,19.7319,19.753,4100.0
2009-11-18 12:30:00,28.17,28.17,28.15,28.17,5100.0,19.7459,19.7459,19.7319,19.7459,5100.0
2009-11-18 12:35:00,28.17,28.17,28.15,28.15,5100.0,19.7459,19.7459,19.7319,19.7319,5100.0
2009-11-18 12:40:00,28.16,28.17,28.15,28.17,12800.0,19.7389,19.7459,19.7319,19.7459,12800.0
2009-11-18 12:45:00,28.17,28.17,28.13,28.13,9100.0,19.7459,19.7459,19.7179,19.7179,9100.0
2009-11-18 12:50:00,28.13,28.13,28.12,28.13,4100.0,19.7179,19.7179,19.7109,19.7179,4100.0
2009-11-18 12:55:00,28.12,28.12,28.07,28.08,5800.0,19.7109,19.7109,19.6759,19.6829,5800.0
2009-11-18 13:00:00,28.07,28.08,28.03,28.05,11600.0,19.6759,19.6829,19.6478,19.6618,11600.0
2009-11-18 13:05:00,28.05,28.06,28.04,28.06,6900.0,19.6618,19.6688,19.6548,19.6688,6900.0
2009-11-18 13:10:00,28.06,28.06,28.05,28.06,2400.0,19.6688,19.6688,19.6618,19.6688,2400.0
2009-11-18 13:15:00,28.05,28.06,28.02,28.02,6300.0,19.6618,19.6688,19.6408,19.6408,6300.0
2009-11-18 13:20:00,28.02,28.03,28.0,28.03,11100.0,19.6408,19.6478,19.6268,19.6478,11100.0
2009-11-18 13:25:00,28.02,28.04,28.01,28.03,10900.0,19.6408,19.6548,19.6338,19.6478,10900.0
2009-11-18 13:30:00,28.04,28.05,28.01,28.01,18200.0,19.6548,19.6618,19.6338,19.6338,18200.0
2009-11-18 13:35:00,28.01,28.03,28.01,28.02,12100.0,19.6338,19.6478,19.6338,19.6408,12100.0
2009-11-18 13:40:00,28.03,28.04,28.01,28.02,15900.0,19.6478,19.6548,19.6338,19.6408,15900.0
2009-11-18 13:45:00,28.03,28.04,28.02,28.03,7100.0,19.6478,19.6548,19.6408,19.6478,7100.0
2009-11-18 13:50:00,28.04,28.06,28.03,28.06,7300.0,19.6548,19.6688,19.6478,19.6688,7300.0
2009-11-18 13:55:00,28.06,28.06,28.04,28.05,7400.0,19.6688,19.6688,19.6548,19.6618,7400.0
2009-11-18 14:00:00,28.04,28.05,28.03,28.04,3800.0,19.6548,19.6618,19.6478,19.6548,3800.0
2009-11-18 14:05:00,28.04,28.08,28.04,28.08,10900.0,19.6548,19.6829,19.6548,19.6829,10900.0
2009-11-18 14:10:00,28.09,28.1,28.08,28.09,4700.0,19.6899,19.6969,19.6829,19.6899,4700.0
2009-11-18 14:15:00,28.08,28.09,28.07,28.08,7700.0,19.6829,19.6899,19.6759,19.6829,7700.0
2009-11-18 14:20:00,28.07,28.1,28.07,28.1,9600.0,19.6759,19.6969,19.6759,19.6969,9600.0
2009-11-18 14:25:00,28.09,28.11,28.08,28.08,8700.0,19.6899,19.7039,19.6829,19.6829,8700.0
2009-11-18 14:30:00,28.08,28.09,28.07,28.08,5600.0,19.6829,19.6899,19.6759,19.6829,5600.0
2009-11-18 14:35:00,28.07,28.08,28.06,28.07,4800.0,19.6759,19.6829,19.6688,19.6759,4800.0
2009-11-18 14:40:00,28.07,28.08,27.99,28.0,95900.0,19.6759,19.6829,19.6198,19.6268,95900.0
2009-11-18 14:45:00,28.0,28.0,27.99,28.0,6100.0,19.6268,19.6268,19.6198,19.6268,6100.0
2009-11-18 14:50:00,28.0,28.0,27.99,27.99,7000.0,19.6268,19.6268,19.6198,19.6198,7000.0
2009-11-18 14:55:00,28.0,28.0,27.98,28.0,14700.0,19.6268,19.6268,19.6128,19.6268,14700.0
2009-11-18 15:00:00,28.0,28.0,27.99,28.0,16400.0,19.6268,19.6268,19.6198,19.6268,16400.0
2009-11-18 15:05:00,27.99,28.0,27.99,28.0,17600.0,19.6198,19.6268,19.6198,19.6268,17600.0
2009-11-18 15:10:00,28.0,28.05,28.0,28.05,21400.0,19.6268,19.6618,19.6268,19.6618,21400.0
2009-11-18 15:15:00,28.05,28.07,28.04,28.06,11700.0,19.6618,19.6759,19.6548,19.6688,11700.0
2009-11-18 15:20:00,28.06,28.07,28.04,28.06,33900.0,19.6688,19.6759,19.6548,19.6688,33900.0
2009-11-18 15:25:00,28.05,28.06,28.04,28.04,10500.0,19.6618,19.6688,19.6548,19.6548,10500.0
2009-11-18 15:30:00,28.04,28.06,28.03,28.03,18300.0,19.6548,19.6688,19.6478,19.6478,18300.0
2009-11-18 15:35:00,28.03,28.06,28.03,28.05,23700.0,19.6478,19.6688,19.6478,19.6618,23700.0
2009-11-18 15:40:00,28.04,28.05,28.04,28.05,10700.0,19.6548,19.6618,19.6548,19.6618,10700.0
2009-11-18 15:45:00,28.05,28.05,28.01,28.04,36400.0,19.6618,19.6618,19.6338,19.6548,36400.0
2009-11-18 15:50:00,28.05,28.07,28.04,28.05,35200.0,19.6618,19.6759,19.6548,19.6618,35200.0
2009-11-18 15:55:00,28.06,28.08,28.05,28.06,98600.0,19.6688,19.6829,19.6618,19.6688,98600.0
2009-11-19 09:30:00,28.01,28.02,27.85,27.86,20900.0,19.6338,19.6408,19.5216,19.5287,20900.0
2009-11-19 09:35:00,27.89,27.9,27.64,27.67,13800.0,19.5497,19.5567,19.3744,19.3955,13800.0
2009-11-19 09:40:00,27.63,27.65,27.58,27.61,4900.0,19.3674,19.3815,19.3324,19.3534,4900.0
2009-11-19 09:45:00,27.58,27.58,27.48,27.53,27000.0,19.3324,19.3324,19.2623,19.2973,27000.0
2009-11-19 09:50:00,27.53,27.58,27.43,27.49,16400.0,19.2973,19.3324,19.2272,19.2693,16400.0
2009-11-19 09:55:00,27.5,27.55,27.5,27.54,7700.0,19.2763,19.3114,19.2763,19.3043,7700.0
2009-11-19 10:00:00,27.56,27.6,27.49,27.57,14700.0,19.3184,19.3464,19.2693,19.3254,14700.0
2009-11-19 10:05:00,27.56,27.63,27.54,27.61,11300.0,19.3184,19.3674,19.3043,19.3534,11300.0
2009-11-19 10:10:00,27.61,27.63,27.6,27.61,10100.0,19.3534,19.3674,19.3464,19.3534,10100.0
2009-11-19 10:15:00,27.61,27.61,27.58,27.61,17300.0,19.3534,19.3534,19.3324,19.3534,17300.0
2009-11-19 10:20:00,27.62,27.67,27.62,27.65,10400.0,19.3604,19.3955,19.3604,19.3815,10400.0
2009-11-19 10:25:00,27.64,27.66,27.61,27.61,2400.0,19.3744,19.3885,19.3534,19.3534,2400.0
2009-11-19 10:30:00,27.61,27.61,27.57,27.6,32600.0,19.3534,19.3534,19.3254,19.3464,32600.0
2009-11-19 10:35:00,27.61,27.65,27.57,27.62,14100.0,19.3534,19.3815,19.3254,19.3604,14100.0
2009-11-19 10:40:00,27.61,27.63,27.58,27.62,15700.0,19.3534,19.3674,19.3324,19.3604,15700.0
2009-11-19 10:45:00,27.61,27.61,27.5,27.5,7800.0,19.3534,19.3534,19.2763,19.2763,7800.0
2009-11-19 10:50:00,27.49,27.49,27.45,27.48,7500.0,19.2693,19.2693,19.2413,19.2623,7500.0
2009-11-19 10:55:00,27.47,27.49,27.45,27.45,5100.0,19.2553,19.2693,19.2413,19.2413,5100.0
2009-11-19 11:00:00,27.44,27.49,27.43,27.48,13900.0,19.2342,19.2693,19.2272,19.2623,13900.0
2009-11-19 11:05:00,27.5,27.5,27.44,27.47,13100.0,19.2763,19.2763,19.2342,19.2553,13100.0
2009-11-19 11:10:00,27.46,27.5,27.46,27.49,7600.0,19.2483,19.2763,19.2483,19.2693,7600.0
2009-11-19 11:15:00,27.5,27.51,27.49,27.49,3000.0,19.2763,19.2833,19.2693,19.2693,3000.0
2009-11-19 11:20:00,27.48,27.49,27.47,27.48,6500.0,19.2623,19.2693,19.2553,19.2623,6500.0
2009-11-19 11:25:00,27.48,27.5,27.48,27.49,2100.0,19.2623,19.2763,19.2623,19.2693,2100.0
2009-11-19 11:30:00,27.49,27.51,27.49,27.51,6800.0,19.2693,19.2833,19.2693,19.2833,6800.0
2009-11-19 11:35:00,27.51,27.51,27.48,27.48,9300.0,19.2833,19.2833,19.2623,19.2623,9300.0
2009-11-19 11:40:00,27.48,27.49,27.47,27.48,4100.0,19.2623,19.2693,19.2553,19.2623,4100.0
2009-11-19 11:45:00,27.49,27.49,27.46,27.46,5300.0,19.2693,19.2693,19.2483,19.2483,5300.0
2009-11-19 11:50:00,27.46,27.47,27.44,27.47,12200.0,19.2483,19.2553,19.2342,19.2553,12200.0
2009-11-19 11:55:00,27.47,27.49,27.47,27.48,4700.0,19.2553,19.2693,19.2553,19.2623,4700.0
2009-11-19 12:00:00,27.48,27.5,27.46,27.5,12900.0,19.2623,19.2763,19.2483,19.2763,12900.0
2009-11-19 12:05:00,27.49,27.51,27.48,27.5,3800.0,19.2693,19.2833,19.2623,19.2763,3800.0
2009-11-19 12:10:00,27.51,27.51,27.5,27.5,4600.0,19.2833,19.2833,19.2763,19.2763,4600.0
2009-11-19 12:15:00,27.5,27.51,27.49,27.5,5100.0,19.2763,19.2833,19.2693,19.2763,5100.0
2009-11-19 12:20:00,27.5,27.51,27.49,27.49,4700.0,19.2763,19.2833,19.2693,19.2693,4700.0
2009-11-19 12:25:00,27.49,27.53,27.49,27.51,3800.0,19.2693,19.2973,19.2693,19.2833,3800.0
2009-11-19 12:30:00,27.51,27.55,27.51,27.52,6900.0,19.2833,19.3114,19.2833,19.2903,6900.0
2009-11-19 12:35:00,27.51,27.53,27.51,27.51,4700.0,19.2833,19.2973,19.2833,19.2833,4700.0
2009-11-19 12:40:00,27.51,27.52,27.5,27.51,1900.0,19.2833,19.2903,19.2763,19.2833,1900.0
2009-11-19 12:45:00,27.5,27.52,27.5,27.51,5600.0,19.2763,19.2903,19.2763,19.2833,5600.0
2009-11-19 12:50:00,27.5,27.5,27.48,27.48,9300.0,19.2763,19.2763,19.2623,19.2623,9300.0
2009-11-19 12:55:00,27.48,27.49,27.48,27.48,1100.0,19.2623,19.2693,19.2623,19.2623,1100.0
2009-11-19 13:00:00,27.48,27.49,27.48,27.49,1200.0,19.2623,19.2693,19.2623,19.2693,1200.0
2009-11-19 13:05:00,27.48,27.49,27.47,27.47,13400.0,19.2623,19.2693,19.2553,19.2553,13400.0
2009-11-19 13:10:00,27.48,27.48,27.42,27.42,7900.0,19.2623,19.2623,19.2202,19.2202,7900.0
2009-11-19 13:15:00,27.42,27.42,27.41,27.41,6900.0,19.2202,19.2202,19.2132,19.2132,6900.0
2009-11-19 13:20:00,27.42,27.42,27.41,27.41,4400.0,19.2202,19.2202,19.2132,19.2132,4400.0
2009-11-19 13:25:00,27.42,27.45,27.41,27.45,7700.0,19.2202,19.2413,19.2132,19.2413,7700.0
2009-11-19 13:30:00,27.45,27.46,27.45,27.46,3500.0,19.2413,19.2483,19.2413,19.2483,3500.0
2009-11-19 13:35:00,27.46,27.51,27.46,27.51,5000.0,19.2483,19.2833,19.2483,19.2833,5000.0
2009-11-19 13:40:00,27.5,27.51,27.48,27.5,7700.0,19.2763,19.2833,19.2623,19.2763,7700.0
2009-11-19 13:45:00,27.5,27.52,27.5,27.52,7600.0,19.2763,19.2903,19.2763,19.2903,7600.0
2009-11-19 13:50:00,27.52,27.53,27.51,27.51,4700.0,19.2903,19.2973,19.2833,19.2833,4700.0
2009-11-19 13:55:00,27.51,27.51,27.5,27.5,5600.0,19.2833,19.2833,19.2763,19.2763,5600.0
2009-11-19 14:00:00,27.51,27.51,27.49,27.51,4700.0,19.2833,19.2833,19.2693,19.2833,4700.0
2009-11-19 14:05:00,27.5,27.51,27.48,27.49,12200.0,19.2763,19.2833,19.2623,19.2693,12200.0
2009-11-19 14:10:00,27.49,27.5,27.47,27.5,6100.0,19.2693,19.2763,19.2553,19.2763,6100.0
2009-11-19 14:15:00,27.49,27.51,27.49,27.51,3300.0,19.2693,19.2833,19.2693,19.2833,3300.0
2009-11-19 14:20:00,27.51,27.56,27.51,27.56,8500.0,19.2833,19.3184,19.2833,19.3184,8500.0
2009-11-19 14:25:00,27.56,27.57,27.55,27.56,7900.0,19.3184,19.3254,19.3114,19.3184,7900.0
2009-11-19 14:30:00,27.56,27.56,27.52,27.53,5800.0,19.3184,19.3184,19.2903,19.2973,5800.0
2009-11-19 14:35:00,27.53,27.56,27.53,27.56,19500.0,19.2973,19.3184,19.2973,19.3184,19500.0
2009-11-19 14:40:00,27.56,27.56,27.55,27.56,9500.0,19.3184,19.3184,19.3114,19.3184,9500.0
2009-11-19 14:45:00,27.55,27.55,27.55,27.55,7900.0,19.3114,19.3114,19.3114,19.3114,7900.0
2009-11-19 14:50:00,27.55,27.56,27.55,27.55,4900.0,19.3114,19.3184,19.3114,19.3114,4900.0
2009-11-19 14:55:00,27.56,27.56,27.55,27.55,4600.0,19.3184,19.3184,19.3114,19.3114,4600.0
2009-11-19 15:00:00,27.55,27.56,27.53,27.54,12300.0,19.3114,19.3184,19.2973,19.3043,12300.0
2009-11-19 15:05:00,27.54,27.54,27.52,27.53,6500.0,19.3043,19.3043,19.2903,19.2973,6500.0
2009-11-19 15:10:00,27.52,27.54,27.52,27.52,11300.0,19.2903,19.3043,19.2903,19.2903,11300.0
2009-11-19 15:15:00,27.52,27.53,27.49,27.49,64100.0,19.2903,19.2973,19.2693,19.2693,64100.0
2009-11-19 15:20:00,27.5,27.5,27.49,27.5,8800.0,19.2763,19.2763,19.2693,19.2763,8800.0
2009-11-19 15:25:00,27.5,27.5,27.49,27.49,7100.0,19.2763,19.2763,19.2693,19.2693,7100.0
2009-11-19 15:30:00,27.5,27.5,27.49,27.49,17500.0,19.2763,19.2763,19.2693,19.2693,17500.0
2009-11-19 15:35:00,27.49,27.5,27.47,27.5,23400.0,19.2693,19.2763,19.2553,19.2763,23400.0
2009-11-19 15:40:00,27.5,27.56,27.49,27.52,123100.0,19.2763,19.3184,19.2693,19.2903,123100.0
2009-11-19 15:45:00,27.52,27.52,27.49,27.51,73700.0,19.2903,19.2903,19.2693,19.2833,73700.0
2009-11-19 15:50:00,27.51,27.54,27.51,27.53,27900.0,19.2833,19.3043,19.2833,19.2973,27900.0
2009-11-19 15:55:00,27.54,27.55,27.52,27.52,71500.0,19.3043,19.3114,19.2903,19.2903,71500.0
2009-11-20 09:30:00,27.49,27.54,27.48,27.51,262000.0,19.2693,19.3043,19.2623,19.2833,262000.0
2009-11-20 09:35:00,27.57,27.57,27.44,27.49,9000.0,19.3254,19.3254,19.2342,19.2693,9000.0
2009-11-20 09:40:00,27.5,27.51,27.46,27.46,5000.0,19.2763,19.2833,19.2483,19.2483,5000.0
2009-11-20 09:45:00,27.46,27.51,27.41,27.42,13100.0,19.2483,19.2833,19.2132,19.2202,13100.0
2009-11-20 09:50:00,27.43,27.46,27.4,27.43,6900.0,19.2272,19.2483,19.2062,19.2272,6900.0
2009-11-20 09:55:00,27.43,27.43,27.39,27.41,9200.0,19.2272,19.2272,19.1992,19.2132,9200.0
2009-11-20 10:00:00,27.42,27.43,27.37,27.41,16400.0,19.2202,19.2272,19.1852,19.2132,16400.0
2009-11-20 10:05:00,27.4,27.4,27.35,27.38,10300.0,19.2062,19.2062,19.1712,19.1922,10300.0
2009-11-20 10:10:00,27.38,27.4,27.36,27.4,7900.0,19.1922,19.2062,19.1782,19.2062,7900.0
2009-11-20 10:15:00,27.41,27.41,27.39,27.39,3800.0,19.2132,19.2132,19.1992,19.1992,3800.0
2009-11-20 10:20:00,27.4,27.4,27.36,27.38,23800.0,19.2062,19.2062,19.1782,19.1922,23800.0
2009-11-20 10:25:00,27.38,27.41,27.36,27.41,10400.0,19.1922,19.2132,19.1782,19.2132,10400.0
2009-11-20 10:30:00,27.41,27.42,27.39,27.39,7200.0,19.2132,19.2202,19.1992,19.1992,7200.0
2009-11-20 10:35:00,27.4,27.4,27.36,27.39,6000.0,19.2062,19.2062,19.1782,19.1992,6000.0
2009-11-20 10:40:00,27.39,27.4,27.35,27.35,9100.0,19.1992,19.2062,19.1712,19.1712,9100.0
2009-11-20 10:45:00,27.36,27.37,27.34,27.36,6300.0,19.1782,19.1852,19.1642,19.1782,6300.0
2009-11-20 10:50:00,27.36,27.37,27.33,27.36,11200.0,19.1782,19.1852,19.1571,19.1782,11200.0
2009-11-20 10:55:00,27.36,27.36,27.3,27.32,10200.0,19.1782,19.1782,19.1361,19.1501,10200.0
2009-11-20 11:00:00,27.32,27.38,27.31,27.38,14100.0,19.1501,19.1922,19.1431,19.1922,14100.0
2009-11-20 11:05:00,27.39,27.41,27.39,27.4,5100.0,19.1992,19.2132,19.1992,19.2062,5100.0
2009-11-20 11:10:00,27.41,27.42,27.39,27.41,5800.0,19.2132,19.2202,19.1992,19.2132,5800.0
2009-11-20 11:15:00,27.41,27.42,27.36,27.39,14600.0,19.2132,19.2202,19.1782,19.1992,14600.0
2009-11-20 11:20:00,27.38,27.41,27.38,27.41,2800.0,19.1922,19.2132,19.1922,19.2132,2800.0
2009-11-20 11:25:00,27.4,27.4,27.37,27.37,3200.0,19.2062,19.2062,19.1852,19.1852,3200.0
2009-11-20 11:30:00,27.37,27.37,27.36,27.37,3600.0,19.1852,19.1852,19.1782,19.1852,3600.0
2009-11-20 11:35:00,27.36,27.4,27.36,27.4,11300.0,19.1782,19.2062,19.1782,19.2062,11300.0
2009-11-20 11:40:00,27.39,27.39,27.36,27.37,4300.0,19.1992,19.1992,19.1782,19.1852,4300.0
2009-11-20 11:45:00,27.38,27.39,27.36,27.37,4600.0,19.1922,19.1992,19.1782,19.1852,4600.0
2009-11-20 11:50:00,27.36,27.37,27.35,27.36,6400.0,19.1782,19.1852,19.1712,19.1782,6400.0
2009-11-20 11:55:00,27.36,27.37,27.36,27.37,1400.0,19.1782,19.1852,19.1782,19.1852,1400.0
2009-11-20 12:00:00,27.36,27.36,27.32,27.32,6300.0,19.1782,19.1782,19.1501,19.1501,6300.0
2009-11-20 12:05:00,27.33,27.33,27.32,27.33,2600.0,19.1571,19.1571,19.1501,19.1571,2600.0
2009-11-20 12:10:00,27.32,27.33,27.32,27.32,3300.0,19.1501,19.1571,19.1501,19.1501,3300.0
2009-11-20 12:15:00,27.32,27.34,27.32,27.34,6600.0,19.1501,19.1642,19.1501,19.1642,6600.0
2009-11-20 12:20:00,27.34,27.34,27.32,27.32,4500.0,19.1642,19.1642,19.1501,19.1501,4500.0
2009-11-20 12:25:00,27.32,27.33,27.32,27.33,1900.0,19.1501,19.1571,19.1501,19.1571,1900.0
2009-11-20 12:30:00,27.32,27.33,27.32,27.32,2500.0,19.1501,19.1571,19.1501,19.1501,2500.0
2009-11-20 12:35:00,27.33,27.33,27.32,27.33,3100.0,19.1571,19.1571,19.1501,19.1571,3100.0
2009-11-20 12:40:00,27.32,27.35,27.32,27.34,3400.0,19.1501,19.1712,19.1501,19.1642,3400.0
2009-11-20 12:45:00,27.34,27.34,27.33,27.33,2900.0,19.1642,19.1642,19.1571,19.1571,2900.0
2009-11-20 12:50:00,27.34,27.34,27.33,27.33,7000.0,19.1642,19.1642,19.1571,19.1571,7000.0
2009-11-20 12:55:00,27.33,27.34,27.33,27.33,3300.0,19.1571,19.1642,19.1571,19.1571,3300.0
2009-11-20 13:00:00,27.33,27.34,27.33,27.33,2500.0,19.1571,19.1642,19.1571,19.1571,2500.0
2009-11-20 13:05:00,27.33,27.34,27.33,27.33,3200.0,19.1571,19.1642,19.1571,19.1571,3200.0
2009-11-20 13:10:00,27.33,27.34,27.3,27.3,3700.0,19.1571,19.1642,19.1361,19.1361,3700.0
2009-11-20 13:15:00,27.3,27.31,27.28,27.28,6100.0,19.1361,19.1431,19.1221,19.1221,6100.0
2009-11-20 13:20:00,27.28,27.28,27.26,27.26,13200.0,19.1221,19.1221,19.1081,19.1081,13200.0
2009-11-20 13:25:00,27.26,27.27,27.24,27.25,6000.0,19.1081,19.1151,19.0941,19.1011,6000.0
2009-11-20 13:30:00,27.24,27.26,27.24,27.25,9300.0,19.0941,19.1081,19.0941,19.1011,9300.0
2009-11-20 13:35:00,27.25,27.29,27.25,27.28,19700.0,19.1011,19.1291,19.1011,19.1221,19700.0
2009-11-20 13:40:00,27.29,27.31,27.27,27.27,21100.0,19.1291,19.1431,19.1151,19.1151,21100.0
2009-11-20 13:45:00,27.28,27.37,27.27,27.37,17900.0,19.1221,19.1852,19.1151,19.1852,17900.0
2009-11-20 13:50:00,27.37,27.39,27.35,27.35,5000.0,19.1852,19.1992,19.1712,19.1712,5000.0
2009-11-20 13:55:00,27.35,27.36,27.34,27.35,1300.0,19.1712,19.1782,19.1642,19.1712,1300.0
2009-11-20 14:00:00,27.34,27.35,27.34,27.35,2000.0,19.1642,19.1712,19.1642,19.1712,2000.0
2009-11-20 14:05:00,27.35,27.35,27.32,27.33,5700.0,19.1712,19.1712,19.1501,19.1571,5700.0
2009-11-20 14:10:00,27.33,27.34,27.32,27.32,5300.0,19.1571,19.1642,19.1501,19.1501,5300.0
2009-11-20 14:15:00,27.32,27.32,27.31,27.32,6300.0,19.1501,19.1501,19.1431,19.1501,6300.0
2009-11-20 14:20:00,27.31,27.32,27.31,27.31,3100.0,19.1431,19.1501,19.1431,19.1431,3100.0
2009-11-20 14:25:00,27.31,27.32,27.3,27.3,8900.0,19.1431,19.1501,19.1361,19.1361,8900.0
2009-11-20 14:30:00,27.31,27.33,27.3,27.31,13500.0,19.1431,19.1571,19.1361,19.1431,13500.0
2009-11-20 14:35:00,27.31,27.34,27.31,27.34,12900.0,19.1431,19.1642,19.1431,19.1642,12900.0
2009-11-20 14:40:00,27.34,27.34,27.32,27.32,4500.0,19.1642,19.1642,19.1501,19.1501,4500.0
2009-11-20 14:45:00,27.32,27.32,27.29,27.29,4900.0,19.1501,19.1501,19.1291,19.1291,4900.0
2009-11-20 14:50:00,27.29,27.3,27.29,27.3,4900.0,19.1291,19.1361,19.1291,19.1361,4900.0
2009-11-20 14:55:00,27.3,27.3,27.29,27.3,5800.0,19.1361,19.1361,19.1291,19.1361,5800.0
2009-11-20 15:00:00,27.3,27.34,27.29,27.32,12700.0,19.1361,19.1642,19.1291,19.1501,12700.0
2009-11-20 15:05:00,27.31,27.36,27.31,27.35,13400.0,19.1431,19.1782,19.1431,19.1712,13400.0
2009-11-20 15:10:00,27.35,27.37,27.35,27.36,11000.0,19.1712,19.1852,19.1712,19.1782,11000.0
2009-11-20 15:15:00,27.36,27.39,27.36,27.39,13200.0,19.1782,19.1992,19.1782,19.1992,13200.0
2009-11-20 15:20:00,27.39,27.42,27.39,27.42,9800.0,19.1992,19.2202,19.1992,19.2202,9800.0
2009-11-20 15:25:00,27.42,27.43,27.41,27.43,16200.0,19.2202,19.2272,19.2132,19.2272,16200.0
2009-11-20 15:30:00,27.43,27.45,27.42,27.44,33400.0,19.2272,19.2413,19.2202,19.2342,33400.0
2009-11-20 15:35:00,27.44,27.5,27.44,27.47,19900.0,19.2342,19.2763,19.2342,19.2553,19900.0
2009-11-20 15:40:00,27.47,27.48,27.47,27.48,6000.0,19.2553,19.2623,19.2553,19.2623,6000.0
2009-11-20 15:45:00,27.47,27.48,27.43,27.44,27100.0,19.2553,19.2623,19.2272,19.2342,27100.0
2009-11-20 15:50:00,27.45,27.45,27.43,27.43,22200.0,19.2413,19.2413,19.2272,19.2272,22200.0
2009-11-20 15:55:00,27.43,27.44,27.41,27.41,71200.0,19.2272,19.2342,19.2132,19.2132,71200.0
2009-11-23 09:30:00,27.75,27.87,27.72,27.87,17200.0,19.4515,19.5357,19.4305,19.5357,17200.0
2009-11-23 09:35:00,27.86,28.0,27.86,28.0,10800.0,19.5287,19.6268,19.5287,19.6268,10800.0
2009-11-23 09:40:00,28.0,28.16,28.0,28.15,22800.0,19.6268,19.7389,19.6268,19.7319,22800.0
2009-11-23 09:45:00,28.16,28.22,28.15,28.21,17000.0,19.7389,19.781,19.7319,19.774,17000.0
2009-11-23 09:50:00,28.23,28.25,28.19,28.25,12000.0,19.788,19.802,19.76,19.802,12000.0
2009-11-23 09:55:00,28.25,28.35,28.21,28.35,48900.0,19.802,19.8721,19.774,19.8721,48900.0
2009-11-23 10:00:00,28.35,28.4,28.29,28.31,78600.0,19.8721,19.9072,19.8301,19.8441,78600.0
2009-11-23 10:05:00,28.3,28.35,28.3,28.31,28000.0,19.8371,19.8721,19.8371,19.8441,28000.0
2009-11-23 10:10:00,28.29,28.3,28.23,28.25,41800.0,19.8301,19.8371,19.788,19.802,41800.0
2009-11-23 10:15:00,28.24,28.28,28.22,28.28,28000.0,19.795,19.8231,19.781,19.8231,28000.0
2009-11-23 10:20:00,28.28,28.28,28.24,28.26,15000.0,19.8231,19.8231,19.795,19.809,15000.0
2009-11-23 10:25:00,28.25,28.27,28.25,28.27,11200.0,19.802,19.816,19.802,19.816,11200.0
2009-11-23 10:30:00,28.27,28.27,28.23,28.25,18700.0,19.816,19.816,19.788,19.802,18700.0
2009-11-23 10:35:00,28.25,28.27,28.24,28.24,13600.0,19.802,19.816,19.795,19.795,13600.0
2009-11-23 10:40:00,28.24,28.27,28.24,28.27,21700.0,19.795,19.816,19.795,19.816,21700.0
2009-11-23 10:45:00,28.26,28.28,28.26,28.28,15900.0,19.809,19.8231,19.809,19.8231,15900.0
2009-11-23 10:50:00,28.28,28.28,28.26,28.28,11900.0,19.8231,19.8231,19.809,19.8231,11900.0
2009-11-23 10:55:00,28.27,28.3,28.27,28.29,34500.0,19.816,19.8371,19.816,19.8301,34500.0
2009-11-23 11:00:00,28.29,28.3,28.28,28.29,8800.0,19.8301,19.8371,19.8231,19.8301,8800.0
2009-11-23 11:05:00,28.29,28.3,28.28,28.28,7300.0,19.8301,19.8371,19.8231,19.8231,7300.0
2009-11-23 11:10:00,28.29,28.3,28.27,28.29,28300.0,19.8301,19.8371,19.816,19.8301,28300.0
2009-11-23 11:15:00,28.29,28.3,28.18,28.2,70000.0,19.8301,19.8371,19.753,19.767,70000.0
2009-11-23 11:20:00,28.21,28.21,28.17,28.19,36400.0,19.774,19.774,19.7459,19.76,36400.0
2009-11-23 11:25:00,28.2,28.2,28.19,28.19,4800.0,19.767,19.767,19.76,19.76,4800.0
2009-11-23 11:30:00,28.19,28.2,28.16,28.17,11400.0,19.76,19.767,19.7389,19.7459,11400.0
2009-11-23 11:35:00,28.17,28.21,28.17,28.18,15000.0,19.7459,19.774,19.7459,19.753,15000.0
2009-11-23 11:40:00,28.18,28.2,28.17,28.2,4600.0,19.753,19.767,19.7459,19.767,4600.0
2009-11-23 11:45:00,28.2,28.2,28.17,28.18,7900.0,19.767,19.767,19.7459,19.753,7900.0
2009-11-23 11:50:00,28.18,28.2,28.18,28.2,6100.0,19.753,19.767,19.753,19.767,6100.0
2009-11-23 11:55:00,28.2,28.2,28.13,28.13,14800.0,19.767,19.767,19.7179,19.7179,14800.0
2009-11-23 12:00:00,28.13,28.16,28.13,28.16,3600.0,19.7179,19.7389,19.7179,19.7389,3600.0
2009-11-23 12:05:00,28.17,28.17,28.15,28.15,8300.0,19.7459,19.7459,19.7319,19.7319,8300.0
2009-11-23 12:10:00,28.16,28.19,28.14,28.14,35800.0,19.7389,19.76,19.7249,19.7249,35800.0
2009-11-23 12:15:00,28.15,28.15,28.14,28.14,2800.0,19.7319,19.7319,19.7249,19.7249,2800.0
2009-11-23 12:20:00,28.14,28.15,28.14,28.15,7700.0,19.7249,19.7319,19.7249,19.7319,7700.0
2009-11-23 12:25:00,28.15,28.15,28.13,28.13,6900.0,19.7319,19.7319,19.7179,19.7179,6900.0
2009-11-23 12:30:00,28.13,28.13,28.09,28.1,24000.0,19.7179,19.7179,19.6899,19.6969,24000.0
2009-11-23 12:35:00,28.1,28.1,28.09,28.1,20200.0,19.6969,19.6969,19.6899,19.6969,20200.0
2009-11-23 12:40:00,28.1,28.1,28.04,28.04,33600.0,19.6969,19.6969,19.6548,19.6548,33600.0
2009-11-23 12:45:00,28.04,28.06,28.04,28.04,23000.0,19.6548,19.6688,19.6548,19.6548,23000.0
2009-11-23 12:50:00,28.03,28.03,27.98,27.99,51700.0,19.6478,19.6478,19.6128,19.6198,51700.0
2009-11-23 12:55:00,27.99,28.0,27.99,28.0,20800.0,19.6198,19.6268,19.6198,19.6268,20800.0
2009-11-23 13:00:00,28.0,28.0,27.96,27.98,32300.0,19.6268,19.6268,19.5987,19.6128,32300.0
2009-11-23 13:05:00,27.98,27.98,27.98,27.98,13600.0,19.6128,19.6128,19.6128,19.6128,13600.0
2009-11-23 13:10:00,27.98,28.0,27.94,27.94,30000.0,19.6128,19.6268,19.5847,19.5847,30000.0
2009-11-23 13:15:00,27.95,27.96,27.95,27.95,13700.0,19.5917,19.5987,19.5917,19.5917,13700.0
2009-11-23 13:20:00,27.96,27.98,27.95,27.98,14300.0,19.5987,19.6128,19.5917,19.6128,14300.0
2009-11-23 13:25:00,27.98,27.98,27.94,27.94,21000.0,19.6128,19.6128,19.5847,19.5847,21000.0
2009-11-23 13:30:00,27.94,27.97,27.94,27.97,7000.0,19.5847,19.6058,19.5847,19.6058,7000.0
2009-11-23 13:35:00,27.97,27.98,27.97,27.97,17600.0,19.6058,19.6128,19.6058,19.6058,17600.0
2009-11-23 13:40:00,27.98,27.98,27.97,27.98,1000.0,19.6128,19.6128,19.6058,19.6128,1000.0
2009-11-23 13:45:00,27.97,27.98,27.95,27.95,12400.0,19.6058,19.6128,19.5917,19.5917,12400.0
2009-11-23 13:50:00,27.95,27.96,27.93,27.93,9800.0,19.5917,19.5987,19.5777,19.5777,9800.0
2009-11-23 13:55:00,27.93,27.93,27.9,27.92,10300.0,19.5777,19.5777,19.5567,19.5707,10300.0
2009-11-23 14:00:00,27.92,27.92,27.88,27.9,12100.0,19.5707,19.5707,19.5427,19.5567,12100.0
2009-11-23 14:05:00,27.9,27.91,27.86,27.86,42600.0,19.5567,19.5637,19.5287,19.5287,42600.0
2009-11-23 14:10:00,27.86,27.86,27.84,27.84,8900.0,19.5287,19.5287,19.5146,19.5146,8900.0
2009-11-23 14:15:00,27.84,27.85,27.84,27.84,2500.0,19.5146,19.5216,19.5146,19.5146,2500.0
2009-11-23 14:20:00,27.85,27.85,27.84,27.85,10400.0,19.5216,19.5216,19.5146,19.5216,10400.0
2009-11-23 14:25:00,27.85,27.85,27.8,27.8,42600.0,19.5216,19.5216,19.4866,19.4866,42600.0
2009-11-23 14:30:00,27.8,27.81,27.8,27.81,21900.0,19.4866,19.4936,19.4866,19.4936,21900.0
2009-11-23 14:35:00,27.81,27.85,27.8,27.85,16300.0,19.4936,19.5216,19.4866,19.5216,16300.0
2009-11-23 14:40:00,27.85,27.85,27.84,27.85,3200.0,19.5216,19.5216,19.5146,19.5216,3200.0
2009-11-23 14:45:00,27.85,27.86,27.84,27.85,5800.0,19.5216,19.5287,19.5146,19.5216,5800.0
2009-11-23 14:50:00,27.86,27.88,27.85,27.88,15000.0,19.5287,19.5427,19.5216,19.5427,15000.0
2009-11-23 14:55:00,27.88,27.9,27.88,27.9,5800.0,19.5427,19.5567,19.5427,19.5567,5800.0
2009-11-23 15:00:00,27.9,27.92,27.89,27.92,9900.0,19.5567,19.5707,19.5497,19.5707,9900.0
2009-11-23 15:05:00,27.92,27.92,27.9,27.91,14700.0,19.5707,19.5707,19.5567,19.5637,14700.0
2009-11-23 15:10:00,27.91,27.91,27.88,27.88,23600.0,19.5637,19.5637,19.5427,19.5427,23600.0
2009-11-23 15:15:00,27.89,27.9,27.88,27.89,7000.0,19.5497,19.5567,19.5427,19.5497,7000.0
2009-11-23 15:20:00,27.9,27.9,27.89,27.89,6500.0,19.5567,19.5567,19.5497,19.5497,6500.0
2009-11-23 15:25:00,27.89,27.89,27.87,27.87,13400.0,19.5497,19.5497,19.5357,19.5357,13400.0
2009-11-23 15:30:00,27.87,27.88,27.84,27.85,12700.0,19.5357,19.5427,19.5146,19.5216,12700.0
2009-11-23 15:35:00,27.84,27.84,27.8,27.81,54400.0,19.5146,19.5146,19.4866,19.4936,54400.0
2009-11-23 15:40:00,27.81,27.82,27.8,27.82,9800.0,19.4936,19.5006,19.4866,19.5006,9800.0
2009-11-23 15:45:00,27.82,27.82,27.78,27.81,46600.0,19.5006,19.5006,19.4726,19.4936,46600.0
2009-11-23 15:50:00,27.8,27.82,27.8,27.82,23000.0,19.4866,19.5006,19.4866,19.5006,23000.0
2009-11-23 15:55:00,27.81,27.85,27.81,27.85,60100.0,19.4936,19.5216,19.4936,19.5216,60100.0
2009-11-24 09:30:00,27.9,27.93,27.84,27.85,16300.0,19.5567,19.5777,19.5146,19.5216,16300.0
2009-11-24 09:35:00,27.85,27.91,27.85,27.9,9800.0,19.5216,19.5637,19.5216,19.5567,9800.0
2009-11-24 09:40:00,27.9,27.96,27.89,27.91,10000.0,19.5567,19.5987,19.5497,19.5637,10000.0
2009-11-24 09:45:00,27.9,27.9,27.85,27.89,8800.0,19.5567,19.5567,19.5216,19.5497,8800.0
2009-11-24 09:50:00,27.88,27.88,27.78,27.79,18900.0,19.5427,19.5427,19.4726,19.4796,18900.0
2009-11-24 09:55:00,27.78,27.79,27.75,27.75,20000.0,19.4726,19.4796,19.4515,19.4515,20000.0
2009-11-24 10:00:00,27.76,27.89,27.75,27.79,42600.0,19.4586,19.5497,19.4515,19.4796,42600.0
2009-11-24 10:05:00,27.8,27.81,27.72,27.72,33000.0,19.4866,19.4936,19.4305,19.4305,33000.0
2009-11-24 10:10:00,27.72,27.75,27.71,27.75,13000.0,19.4305,19.4515,19.4235,19.4515,13000.0
2009-11-24 10:15:00,27.75,27.78,27.74,27.77,6000.0,19.4515,19.4726,19.4445,19.4656,6000.0
2009-11-24 10:20:00,27.78,27.8,27.77,27.79,5000.0,19.4726,19.4866,19.4656,19.4796,5000.0
2009-11-24 10:25:00,27.81,27.81,27.8,27.8,4900.0,19.4936,19.4936,19.4866,19.4866,4900.0
2009-11-24 10:30:00,27.8,27.85,27.8,27.84,21000.0,19.4866,19.5216,19.4866,19.5146,21000.0
2009-11-24 10:35:00,27.84,27.89,27.84,27.89,9800.0,19.5146,19.5497,19.5146,19.5497,9800.0
2009-11-24 10:40:00,27.89,27.95,27.89,27.94,16400.0,19.5497,19.5917,19.5497,19.5847,16400.0
2009-11-24 10:45:00,27.94,28.0,27.94,27.99,15500.0,19.5847,19.6268,19.5847,19.6198,15500.0
2009-11-24 10:50:00,27.99,28.0,27.97,27.98,11000.0,19.6198,19.6268,19.6058,19.6128,11000.0
2009-11-24 10:55:00,27.98,27.99,27.96,27.97,9200.0,19.6128,19.6198,19.5987,19.6058,9200.0
2009-11-24 11:00:00,27.97,27.97,27.93,27.94,20100.0,19.6058,19.6058,19.5777,19.5847,20100.0
2009-11-24 11:05:00,27.94,27.98,27.93,27.97,19500.0,19.5847,19.6128,19.5777,19.6058,19500.0
2009-11-24 11:10:00,27.97,27.98,27.94,27.95,14500.0,19.6058,19.6128,19.5847,19.5917,14500.0
2009-11-24 11:15:00,27.95,27.95,27.9,27.91,5000.0,19.5917,19.5917,19.5567,19.5637,5000.0
2009-11-24 11:20:00,27.9,27.91,27.89,27.9,3200.0,19.5567,19.5637,19.5497,19.5567,3200.0
2009-11-24 11:25:00,27.9,27.9,27.87,27.87,8600.0,19.5567,19.5567,19.5357,19.5357,8600.0
2009-11-24 11:30:00,27.87,27.88,27.81,27.84,12700.0,19.5357,19.5427,19.4936,19.5146,12700.0
2009-11-24 11:35:00,27.84,27.89,27.83,27.87,10500.0,19.5146,19.5497,19.5076,19.5357,10500.0
2009-11-24 11:40:00,27.87,27.88,27.85,27.86,5800.0,19.5357,19.5427,19.5216,19.5287,5800.0
2009-11-24 11:45:00,27.85,27.89,27.85,27.89,3500.0,19.5216,19.5497,19.5216,19.5497,3500.0
2009-11-24 11:50:00,27.88,27.91,27.87,27.91,9500.0,19.5427,19.5637,19.5357,19.5637,9500.0
2009-11-24 11:55:00,27.91,27.96,27.91,27.96,9400.0,19.5637,19.5987,19.5637,19.5987,9400.0
2009-11-24 12:00:00,27.96,27.97,27.94,27.95,12200.0,19.5987,19.6058,19.5847,19.5917,12200.0
2009-11-24 12:05:00,27.94,27.99,27.94,27.96,9300.0,19.5847,19.6198,19.5847,19.5987,9300.0
2009-11-24 12:10:00,27.97,27.99,27.97,27.97,5000.0,19.6058,19.6198,19.6058,19.6058,5000.0
2009-11-24 12:15:00,27.98,27.99,27.97,27.99,11500.0,19.6128,19.6198,19.6058,19.6198,11500.0
2009-11-24 12:20:00,27.98,27.99,27.97,27.98,4300.0,19.6128,19.6198,19.6058,19.6128,4300.0
2009-11-24 12:25:00,27.98,27.98,27.97,27.98,2500.0,19.6128,19.6128,19.6058,19.6128,2500.0
2009-11-24 12:30:00,27.98,28.0,27.96,27.99,11100.0,19.6128,19.6268,19.5987,19.6198,11100.0
2009-11-24 12:35:00,27.98,27.99,27.97,27.98,4100.0,19.6128,19.6198,19.6058,19.6128,4100.0
2009-11-24 12:40:00,27.98,27.99,27.95,27.95,12900.0,19.6128,19.6198,19.5917,19.5917,12900.0
2009-11-24 12:45:00,27.95,27.97,27.95,27.97,5500.0,19.5917,19.6058,19.5917,19.6058,5500.0
2009-11-24 12:50:00,27.96,27.97,27.95,27.95,3600.0,19.5987,19.6058,19.5917,19.5917,3600.0
2009-11-24 12:55:00,27.95,27.96,27.95,27.95,3100.0,19.5917,19.5987,19.5917,19.5917,3100.0
2009-11-24 13:00:00,27.95,27.96,27.94,27.95,8800.0,19.5917,19.5987,19.5847,19.5917,8800.0
2009-11-24 13:05:00,27.95,27.98,27.95,27.97,6800.0,19.5917,19.6128,19.5917,19.6058,6800.0
2009-11-24 13:10:00,27.98,27.99,27.98,27.98,5400.0,19.6128,19.6198,19.6128,19.6128,5400.0
2009-11-24 13:15:00,27.98,27.98,27.96,27.96,3800.0,19.6128,19.6128,19.5987,19.5987,3800.0
2009-11-24 13:20:00,27.96,27.97,27.95,27.95,4000.0,19.5987,19.6058,19.5917,19.5917,4000.0
2009-11-24 13:25:00,27.96,27.96,27.95,27.96,1900.0,19.5987,19.5987,19.5917,19.5987,1900.0
2009-11-24 13:30:00,27.95,27.96,27.94,27.95,4600.0,19.5917,19.5987,19.5847,19.5917,4600.0
2009-11-24 13:35:00,27.94,27.95,27.92,27.92,11200.0,19.5847,19.5917,19.5707,19.5707,11200.0
2009-11-24 13:40:00,27.91,27.92,27.91,27.92,2200.0,19.5637,19.5707,19.5637,19.5707,2200.0
2009-11-24 13:45:00,27.92,27.92,27.9,27.91,4200.0,19.5707,19.5707,19.5567,19.5637,4200.0
2009-11-24 13:50:00,27.9,27.91,27.9,27.91,1300.0,19.5567,19.5637,19.5567,19.5637,1300.0
2009-11-24 13:55:00,27.9,27.91,27.89,27.9,4000.0,19.5567,19.5637,19.5497,19.5567,4000.0
2009-11-24 14:00:00,27.9,27.92,27.88,27.89,13400.0,19.5567,19.5707,19.5427,19.5497,13400.0
2009-11-24 14:05:00,27.89,27.95,27.89,27.92,11500.0,19.5497,19.5917,19.5497,19.5707,11500.0
2009-11-24 14:10:00,27.93,27.96,27.93,27.95,10000.0,19.5777,19.5987,19.5777,19.5917,10000.0
2009-11-24 14:15:00,27.95,27.95,27.94,27.95,2500.0,19.5917,19.5917,19.5847,19.5917,2500.0
2009-11-24 14:20:00,27.94,27.99,27.94,27.98,8800.0,19.5847,19.6198,19.5847,19.6128,8800.0
2009-11-24 14:25:00,27.99,27.99,27.97,27.97,9300.0,19.6198,19.6198,19.6058,19.6058,9300.0
2009-11-24 14:30:00,27.97,28.0,27.97,28.0,12400.0,19.6058,19.6268,19.6058,19.6268,12400.0
2009-11-24 14:35:00,27.99,28.02,27.98,28.01,29700.0,19.6198,19.6408,19.6128,19.6338,29700.0
2009-11-24 14:40:00,28.01,28.05,28.01,28.03,18800.0,19.6338,19.6618,19.6338,19.6478,18800.0
2009-11-24 14:45:00,28.04,28.08,28.03,28.08,8700.0,19.6548,19.6829,19.6478,19.6829,8700.0
2009-11-24 14:50:00,28.08,28.17,28.08,28.16,37800.0,19.6829,19.7459,19.6829,19.7389,37800.0
2009-11-24 14:55:00,28.17,28.17,28.16,28.16,13900.0,19.7459,19.7459,19.7389,19.7389,13900.0
2009-11-24 15:00:00,28.16,28.17,28.15,28.16,10400.0,19.7389,19.7459,19.7319,19.7389,10400.0
2009-11-24 15:05:00,28.17,28.17,28.16,28.16,14000.0,19.7459,19.7459,19.7389,19.7389,14000.0
2009-11-24 15:10:00,28.16,28.17,28.15,28.15,29700.0,19.7389,19.7459,19.7319,19.7319,29700.0
2009-11-24 15:15:00,28.15,28.16,28.14,28.14,10500.0,19.7319,19.7389,19.7249,19.7249,10500.0
2009-11-24 15:20:00,28.15,28.15,28.14,28.15,12100.0,19.7319,19.7319,19.7249,19.7319,12100.0
2009-11-24 15:25:00,28.15,28.17,28.15,28.17,41900.0,19.7319,19.7459,19.7319,19.7459,41900.0
2009-11-24 15:30:00,28.16,28.22,28.16,28.2,55100.0,19.7389,19.781,19.7389,19.767,55100.0
2009-11-24 15:35:00,28.2,28.2,28.19,28.2,28200.0,19.767,19.767,19.76,19.767,28200.0
2009-11-24 15:40:00,28.19,28.2,28.17,28.19,54000.0,19.76,19.767,19.7459,19.76,54000.0
2009-11-24 15:45:00,28.18,28.19,28.18,28.19,29600.0,19.753,19.76,19.753,19.76,29600.0
2009-11-24 15:50:00,28.19,28.2,28.18,28.19,51900.0,19.76,19.767,19.753,19.76,51900.0
2009-11-24 15:55:00,28.19,28.23,28.18,28.23,183900.0,19.76,19.788,19.753,19.788,183900.0
2009-11-25 09:30:00,28.23,28.23,28.1,28.12,18400.0,19.788,19.788,19.6969,19.7109,18400.0
2009-11-25 09:35:00,28.13,28.22,28.12,28.12,16400.0,19.7179,19.781,19.7109,19.7109,16400.0
2009-11-25 09:40:00,28.14,28.18,28.04,28.08,18600.0,19.7249,19.753,19.6548,19.6829,18600.0
2009-11-25 09:45:00,28.08,28.08,28.03,28.05,8600.0,19.6829,19.6829,19.6478,19.6618,8600.0
2009-11-25 09:50:00,28.05,28.06,28.03,28.06,4200.0,19.6618,19.6688,19.6478,19.6688,4200.0
2009-11-25 09:55:00,28.06,28.08,28.06,28.07,6000.0,19.6688,19.6829,19.6688,19.6759,6000.0
2009-11-25 10:00:00,28.08,28.17,28.08,28.17,14200.0,19.6829,19.7459,19.6829,19.7459,14200.0
2009-11-25 10:05:00,28.16,28.17,28.14,28.15,10300.0,19.7389,19.7459,19.7249,19.7319,10300.0
2009-11-25 10:10:00,28.15,28.16,28.13,28.13,3300.0,19.7319,19.7389,19.7179,19.7179,3300.0
2009-11-25 10:15:00,28.13,28.13,28.12,28.12,4400.0,19.7179,19.7179,19.7109,19.7109,4400.0
2009-11-25 10:20:00,28.12,28.13,28.1,28.1,10500.0,19.7109,19.7179,19.6969,19.6969,10500.0
2009-11-25 10:25:00,28.1,28.14,28.07,28.14,26600.0,19.6969,19.7249,19.6759,19.7249,26600.0
2009-11-25 10:30:00,28.15,28.19,28.15,28.15,6200.0,19.7319,19.76,19.7319,19.7319,6200.0
2009-11-25 10:35:00,28.14,28.2,28.14,28.2,16400.0,19.7249,19.767,19.7249,19.767,16400.0
2009-11-25 10:40:00,28.2,28.28,28.2,28.26,52100.0,19.767,19.8231,19.767,19.809,52100.0
2009-11-25 10:45:00,28.28,28.3,28.26,28.29,5600.0,19.8231,19.8371,19.809,19.8301,5600.0
2009-11-25 10:50:00,28.29,28.3,28.26,28.26,5900.0,19.8301,19.8371,19.809,19.809,5900.0
2009-11-25 10:55:00,28.27,28.27,28.25,28.25,3200.0,19.816,19.816,19.802,19.802,3200.0
2009-11-25 11:00:00,28.25,28.26,28.25,28.26,6800.0,19.802,19.809,19.802,19.809,6800.0
2009-11-25 11:05:00,28.26,28.3,28.25,28.3,31400.0,19.809,19.8371,19.802,19.8371,31400.0
2009-11-25 11:10:00,28.3,28.32,28.3,28.32,4700.0,19.8371,19.8511,19.8371,19.8511,4700.0
2009-11-25 11:15:00,28.32,28.39,28.28,28.38,27500.0,19.8511,19.9002,19.8231,19.8931,27500.0
2009-11-25 11:20:00,28.39,28.39,28.34,28.36,7000.0,19.9002,19.9002,19.8651,19.8791,7000.0
2009-11-25 11:25:00,28.36,28.39,28.34,28.39,12000.0,19.8791,19.9002,19.8651,19.9002,12000.0
2009-11-25 11:30:00,28.39,28.41,28.39,28.41,14000.0,19.9002,19.9142,19.9002,19.9142,14000.0
2009-11-25 11:35:00,28.42,28.42,28.37,28.37,9900.0,19.9212,19.9212,19.8861,19.8861,9900.0
2009-11-25 11:40:00,28.37,28.38,28.37,28.38,10300.0,19.8861,19.8931,19.8861,19.8931,10300.0
2009-11-25 11:45:00,28.38,28.4,28.37,28.4,9100.0,19.8931,19.9072,19.8861,19.9072,9100.0
2009-11-25 11:50:00,28.4,28.4,28.35,28.35,13000.0,19.9072,19.9072,19.8721,19.8721,13000.0
2009-11-25 11:55:00,28.36,28.36,28.35,28.36,900.0,19.8791,19.8791,19.8721,19.8791,900.0
2009-11-25 12:00:00,28.35,28.36,28.35,28.35,21500.0,19.8721,19.8791,19.8721,19.8721,21500.0
2009-11-25 12:05:00,28.36,28.36,28.35,28.36,4800.0,19.8791,19.8791,19.8721,19.8791,4800.0
2009-11-25 12:10:00,28.36,28.36,28.35,28.35,2800.0,19.8791,19.8791,19.8721,19.8721,2800.0
2009-11-25 12:15:00,28.35,28.36,28.35,28.36,18100.0,19.8721,19.8791,19.8721,19.8791,18100.0
2009-11-25 12:20:00,28.35,28.4,28.34,28.4,43900.0,19.8721,19.9072,19.8651,19.9072,43900.0
2009-11-25 12:25:00,28.4,28.41,28.39,28.4,16100.0,19.9072,19.9142,19.9002,19.9072,16100.0
2009-11-25 12:30:00,28.4,28.4,28.37,28.38,16000.0,19.9072,19.9072,19.8861,19.8931,16000.0
2009-11-25 12:35:00,28.38,28.39,28.36,28.36,11000.0,19.8931,19.9002,19.8791,19.8791,11000.0
2009-11-25 12:40:00,28.36,28.37,28.35,28.37,19700.0,19.8791,19.8861,19.8721,19.8861,19700.0
2009-11-25 12:45:00,28.37,28.38,28.34,28.35,13200.0,19.8861,19.8931,19.8651,19.8721,13200.0
2009-11-25 12:50:00,28.36,28.36,28.35,28.36,4300.0,19.8791,19.8791,19.8721,19.8791,4300.0
2009-11-25 12:55:00,28.35,28.38,28.34,28.38,10400.0,19.8721,19.8931,19.8651,19.8931,10400.0
2009-11-25 13:00:00,28.39,28.41,28.39,28.4,13200.0,19.9002,19.9142,19.9002,19.9072,13200.0
2009-11-25 13:05:00,28.41,28.42,28.4,28.42,13600.0,19.9142,19.9212,19.9072,19.9212,13600.0
2009-11-25 13:10:00,28.42,28.44,28.42,28.43,7000.0,19.9212,19.9352,19.9212,19.9282,7000.0
2009-11-25 13:15:00,28.44,28.44,28.43,28.44,9200.0,19.9352,19.9352,19.9282,19.9352,9200.0
2009-11-25 13:20:00,28.43,28.44,28.43,28.43,13100.0,19.9282,19.9352,19.9282,19.9282,13100.0
2009-11-25 13:25:00,28.43,28.44,28.43,28.44,6400.0,19.9282,19.9352,19.9282,19.9352,6400.0
2009-11-25 13:30:00,28.43,28.44,28.42,28.43,39100.0,19.9282,19.9352,19.9212,19.9282,39100.0
2009-11-25 13:35:00,28.43,28.43,28.42,28.43,12300.0,19.9282,19.9282,19.9212,19.9282,12300.0
2009-11-25 13:40:00,28.43,28.43,28.42,28.42,4900.0,19.9282,19.9282,19.9212,19.9212,4900.0
2009-11-25 13:45:00,28.43,28.43,28.42,28.43,8800.0,19.9282,19.9282,19.9212,19.9282,8800.0
2009-11-25 13:50:00,28.42,28.43,28.42,28.43,4500.0,19.9212,19.9282,19.9212,19.9282,4500.0
2009-11-25 13:55:00,28.43,28.43,28.42,28.43,3600.0,19.9282,19.9282,19.9212,19.9282,3600.0
2009-11-25 14:00:00,28.42,28.43,28.42,28.43,10500.0,19.9212,19.9282,19.9212,19.9282,10500.0
2009-11-25 14:05:00,28.43,28.43,28.39,28.4,31500.0,19.9282,19.9282,19.9002,19.9072,31500.0
2009-11-25 14:10:00,28.4,28.4,28.39,28.4,5800.0,19.9072,19.9072,19.9002,19.9072,5800.0
2009-11-25 14:15:00,28.4,28.4,28.39,28.4,3000.0,19.9072,19.9072,19.9002,19.9072,3000.0
2009-11-25 14:20:00,28.4,28.4,28.39,28.4,17600.0,19.9072,19.9072,19.9002,19.9072,17600.0
2009-11-25 14:25:00,28.41,28.42,28.41,28.42,10500.0,19.9142,19.9212,19.9142,19.9212,10500.0
2009-11-25 14:30:00,28.41,28.42,28.41,28.41,2100.0,19.9142,19.9212,19.9142,19.9142,2100.0
2009-11-25 14:35:00,28.42,28.42,28.41,28.42,5700.0,19.9212,19.9212,19.9142,19.9212,5700.0
2009-11-25 14:40:00,28.42,28.42,28.41,28.42,6500.0,19.9212,19.9212,19.9142,19.9212,6500.0
2009-11-25 14:45:00,28.42,28.42,28.41,28.42,23000.0,19.9212,19.9212,19.9142,19.9212,23000.0
2009-11-25 14:50:00,28.41,28.43,28.41,28.42,32000.0,19.9142,19.9282,19.9142,19.9212,32000.0
2009-11-25 14:55:00,28.41,28.42,28.39,28.41,30800.0,19.9142,19.9212,19.9002,19.9142,30800.0
2009-11-25 15:00:00,28.4,28.41,28.38,28.38,17400.0,19.9072,19.9142,19.8931,19.8931,17400.0
2009-11-25 15:05:00,28.38,28.39,28.37,28.37,15100.0,19.8931,19.9002,19.8861,19.8861,15100.0
2009-11-25 15:10:00,28.37,28.38,28.37,28.37,9400.0,19.8861,19.8931,19.8861,19.8861,9400.0
2009-11-25 15:15:00,28.38,28.38,28.37,28.37,8700.0,19.8931,19.8931,19.8861,19.8861,8700.0
2009-11-25 15:20:00,28.38,28.38,28.37,28.37,14400.0,19.8931,19.8931,19.8861,19.8861,14400.0
2009-11-25 15:25:00,28.38,28.38,28.37,28.38,26300.0,19.8931,19.8931,19.8861,19.8931,26300.0
2009-11-25 15:30:00,28.37,28.38,28.37,28.38,18100.0,19.8861,19.8931,19.8861,19.8931,18100.0
2009-11-25 15:35:00,28.38,28.4,28.38,28.4,28000.0,19.8931,19.9072,19.8931,19.9072,28000.0
2009-11-25 15:40:00,28.4,28.41,28.4,28.4,19600.0,19.9072,19.9142,19.9072,19.9072,19600.0
2009-11-25 15:45:00,28.41,28.41,28.39,28.39,30400.0,19.9142,19.9142,19.9002,19.9002,30400.0
2009-11-25 15:50:00,28.4,28.4,28.39,28.39,45300.0,19.9072,19.9072,19.9002,19.9002,45300.0
2009-11-25 15:55:00,28.39,28.41,28.39,28.4,138500.0,19.9002,19.9142,19.9002,19.9072,138500.0
2009-11-27 09:30:00,27.81,28.02,27.64,27.92,48100.0,19.4936,19.6408,19.3744,19.5707,48100.0
2009-11-27 09:35:00,27.92,27.93,27.85,27.9,36500.0,19.5707,19.5777,19.5216,19.5567,36500.0
2009-11-27 09:40:00,27.9,27.99,27.87,27.91,20800.0,19.5567,19.6198,19.5357,19.5637,20800.0
2009-11-27 09:45:00,27.91,28.01,27.87,27.93,64100.0,19.5637,19.6338,19.5357,19.5777,64100.0
2009-11-27 09:50:00,27.93,28.03,27.92,28.0,32400.0,19.5777,19.6478,19.5707,19.6268,32400.0
2009-11-27 09:55:00,28.0,28.03,27.96,28.0,17500.0,19.6268,19.6478,19.5987,19.6268,17500.0
2009-11-27 10:00:00,28.01,28.13,28.0,28.04,26200.0,19.6338,19.7179,19.6268,19.6548,26200.0
2009-11-27 10:05:00,28.03,28.05,28.0,28.0,14400.0,19.6478,19.6618,19.6268,19.6268,14400.0
2009-11-27 10:10:00,28.01,28.07,27.99,28.02,16900.0,19.6338,19.6759,19.6198,19.6408,16900.0
2009-11-27 10:15:00,28.03,28.06,27.99,28.05,10200.0,19.6478,19.6688,19.6198,19.6618,10200.0
2009-11-27 10:20:00,28.05,28.07,28.03,28.05,13100.0,19.6618,19.6759,19.6478,19.6618,13100.0
2009-11-27 10:25:00,28.05,28.06,27.99,28.0,6000.0,19.6618,19.6688,19.6198,19.6268,6000.0
2009-11-27 10:30:00,28.0,28.04,27.99,28.04,13900.0,19.6268,19.6548,19.6198,19.6548,13900.0
2009-11-27 10:35:00,28.04,28.07,28.03,28.07,2800.0,19.6548,19.6759,19.6478,19.6759,2800.0
2009-11-27 10:40:00,28.07,28.19,28.07,28.19,17000.0,19.6759,19.76,19.6759,19.76,17000.0
2009-11-27 10:45:00,28.19,28.21,28.18,28.2,9700.0,19.76,19.774,19.753,19.767,9700.0
2009-11-27 10:50:00,28.19,28.29,28.17,28.28,12600.0,19.76,19.8301,19.7459,19.8231,12600.0
2009-11-27 10:55:00,28.27,28.28,28.25,28.27,7600.0,19.816,19.8231,19.802,19.816,7600.0
2009-11-27 11:00:00,28.27,28.37,28.27,28.34,12400.0,19.816,19.8861,19.816,19.8651,12400.0
2009-11-27 11:05:00,28.33,28.33,28.29,28.3,5500.0,19.8581,19.8581,19.8301,19.8371,5500.0
2009-11-27 11:10:00,28.29,28.3,28.19,28.22,12700.0,19.8301,19.8371,19.76,19.781,12700.0
2009-11-27 11:15:00,28.22,28.24,28.18,28.19,11600.0,19.781,19.795,19.753,19.76,11600.0
2009-11-27 11:20:00,28.19,28.2,28.11,28.11,15700.0,19.76,19.767,19.7039,19.7039,15700.0
2009-11-27 11:25:00,28.11,28.15,28.11,28.13,12600.0,19.7039,19.7319,19.7039,19.7179,12600.0
2009-11-27 11:30:00,28.14,28.15,28.1,28.11,14400.0,19.7249,19.7319,19.6969,19.7039,14400.0
2009-11-27 11:35:00,28.11,28.19,28.11,28.19,19300.0,19.7039,19.76,19.7039,19.76,19300.0
2009-11-27 11:40:00,28.2,28.21,28.18,28.21,9700.0,19.767,19.774,19.753,19.774,9700.0
2009-11-27 11:45:00,28.2,28.2,28.15,28.17,4100.0,19.767,19.767,19.7319,19.7459,4100.0
2009-11-27 11:50:00,28.16,28.22,28.15,28.21,16200.0,19.7389,19.781,19.7319,19.774,16200.0
2009-11-27 11:55:00,28.21,28.21,28.16,28.16,8300.0,19.774,19.774,19.7389,19.7389,8300.0
2009-11-27 12:00:00,28.16,28.16,28.12,28.12,15500.0,19.7389,19.7389,19.7109,19.7109,15500.0
2009-11-27 12:05:00,28.12,28.12,28.06,28.06,13000.0,19.7109,19.7109,19.6688,19.6688,13000.0
2009-11-27 12:10:00,28.06,28.07,28.06,28.06,6000.0,19.6688,19.6759,19.6688,19.6688,6000.0
2009-11-27 12:15:00,28.06,28.07,28.05,28.05,7000.0,19.6688,19.6759,19.6618,19.6618,7000.0
2009-11-27 12:20:00,28.05,28.06,28.02,28.02,11800.0,19.6618,19.6688,19.6408,19.6408,11800.0
2009-11-27 12:25:00,28.03,28.06,28.02,28.02,14200.0,19.6478,19.6688,19.6408,19.6408,14200.0
2009-11-27 12:30:00,28.03,28.06,28.02,28.06,8600.0,19.6478,19.6688,19.6408,19.6688,8600.0
2009-11-27 12:35:00,28.05,28.07,28.05,28.06,5000.0,19.6618,19.6759,19.6618,19.6688,5000.0
2009-11-27 12:40:00,28.06,28.07,28.06,28.07,4800.0,19.6688,19.6759,19.6688,19.6759,4800.0
2009-11-27 12:45:00,28.07,28.16,28.06,28.15,33300.0,19.6759,19.7389,19.6688,19.7319,33300.0
2009-11-27 12:50:00,28.15,28.15,28.12,28.13,24800.0,19.7319,19.7319,19.7109,19.7179,24800.0
2009-11-27 12:55:00,28.14,28.14,27.99,28.01,70700.0,19.7249,19.7249,19.6198,19.6338,70700.0
2009-11-30 09:30:00,28.06,28.18,27.98,28.02,41000.0,19.6688,19.753,19.6128,19.6408,41000.0
2009-11-30 09:35:00,28.02,28.04,27.98,28.0,91000.0,19.6408,19.6548,19.6128,19.6268,91000.0
2009-11-30 09:40:00,28.0,28.19,27.97,28.18,35500.0,19.6268,19.76,19.6058,19.753,35500.0
2009-11-30 09:45:00,28.17,28.17,28.06,28.09,20500.0,19.7459,19.7459,19.6688,19.6899,20500.0
2009-11-30 09:50:00,28.09,28.1,28.03,28.08,14000.0,19.6899,19.6969,19.6478,19.6829,14000.0
2009-11-30 09:55:00,28.08,28.19,28.08,28.18,17400.0,19.6829,19.76,19.6829,19.753,17400.0
2009-11-30 10:00:00,28.18,28.25,28.17,28.17,12500.0,19.753,19.802,19.7459,19.7459,12500.0
2009-11-30 10:05:00,28.17,28.23,28.17,28.21,7100.0,19.7459,19.788,19.7459,19.774,7100.0
2009-11-30 10:10:00,28.21,28.21,28.18,28.18,10700.0,19.774,19.774,19.753,19.753,10700.0
2009-11-30 10:15:00,28.18,28.19,28.13,28.13,9800.0,19.753,19.76,19.7179,19.7179,9800.0
2009-11-30 10:20:00,28.11,28.12,28.07,28.08,4500.0,19.7039,19.7109,19.6759,19.6829,4500.0
2009-11-30 10:25:00,28.07,28.1,28.07,28.1,6200.0,19.6759,19.6969,19.6759,19.6969,6200.0
2009-11-30 10:30:00,28.11,28.16,28.11,28.15,8800.0,19.7039,19.7389,19.7039,19.7319,8800.0
2009-11-30 10:35:00,28.15,28.18,28.15,28.15,7700.0,19.7319,19.753,19.7319,19.7319,7700.0
2009-11-30 10:40:00,28.15,28.15,28.12,28.13,5000.0,19.7319,19.7319,19.7109,19.7179,5000.0
2009-11-30 10:45:00,28.13,28.13,28.09,28.11,8800.0,19.7179,19.7179,19.6899,19.7039,8800.0
2009-11-30 10:50:00,28.1,28.11,28.08,28.09,2500.0,19.6969,19.7039,19.6829,19.6899,2500.0
2009-11-30 10:55:00,28.09,28.09,28.06,28.07,3800.0,19.6899,19.6899,19.6688,19.6759,3800.0
2009-11-30 11:00:00,28.06,28.07,27.99,28.03,24500.0,19.6688,19.6759,19.6198,19.6478,24500.0
2009-11-30 11:05:00,28.03,28.04,28.01,28.02,7700.0,19.6478,19.6548,19.6338,19.6408,7700.0
2009-11-30 11:10:00,28.01,28.03,28.0,28.01,13900.0,19.6338,19.6478,19.6268,19.6338,13900.0
2009-11-30 11:15:00,28.0,28.01,28.0,28.0,11000.0,19.6268,19.6338,19.6268,19.6268,11000.0
2009-11-30 11:20:00,28.01,28.01,28.0,28.0,3000.0,19.6338,19.6338,19.6268,19.6268,3000.0
2009-11-30 11:25:00,28.0,28.01,28.0,28.0,4000.0,19.6268,19.6338,19.6268,19.6268,4000.0
2009-11-30 11:30:00,28.0,28.01,27.99,28.0,15800.0,19.6268,19.6338,19.6198,19.6268,15800.0
2009-11-30 11:35:00,28.0,28.0,27.95,27.97,11800.0,19.6268,19.6268,19.5917,19.6058,11800.0
2009-11-30 11:40:00,27.96,27.96,27.95,27.95,2200.0,19.5987,19.5987,19.5917,19.5917,2200.0
2009-11-30 11:45:00,27.95,27.98,27.95,27.95,9300.0,19.5917,19.6128,19.5917,19.5917,9300.0
2009-11-30 11:50:00,27.96,27.96,27.94,27.95,9300.0,19.5987,19.5987,19.5847,19.5917,9300.0
2009-11-30 11:55:00,27.96,27.97,27.95,27.97,7000.0,19.5987,19.6058,19.5917,19.6058,7000.0
2009-11-30 12:00:00,27.96,28.02,27.96,28.01,8400.0,19.5987,19.6408,19.5987,19.6338,8400.0
2009-11-30 12:05:00,28.01,28.03,28.0,28.03,12000.0,19.6338,19.6478,19.6268,19.6478,12000.0
2009-11-30 12:10:00,28.02,28.03,28.01,28.03,3500.0,19.6408,19.6478,19.6338,19.6478,3500.0
2009-11-30 12:15:00,28.02,28.07,28.02,28.05,9200.0,19.6408,19.6759,19.6408,19.6618,9200.0
2009-11-30 12:20:00,28.06,28.06,28.04,28.04,1100.0,19.6688,19.6688,19.6548,19.6548,1100.0
2009-11-30 12:25:00,28.04,28.04,28.04,28.04,1500.0,19.6548,19.6548,19.6548,19.6548,1500.0
2009-11-30 12:30:00,28.04,28.04,27.98,28.0,6600.0,19.6548,19.6548,19.6128,19.6268,6600.0
2009-11-30 12:35:00,28.0,28.03,27.99,28.03,6200.0,19.6268,19.6478,19.6198,19.6478,6200.0
2009-11-30 12:40:00,28.03,28.03,27.98,28.0,14000.0,19.6478,19.6478,19.6128,19.6268,14000.0
2009-11-30 12:45:00,28.01,28.02,27.99,27.99,7200.0,19.6338,19.6408,19.6198,19.6198,7200.0
2009-11-30 12:50:00,27.99,28.02,27.99,28.01,21400.0,19.6198,19.6408,19.6198,19.6338,21400.0
2009-11-30 12:55:00,28.0,28.0,27.96,27.98,13300.0,19.6268,19.6268,19.5987,19.6128,13300.0
2009-11-30 13:00:00,27.98,28.0,27.94,27.98,7100.0,19.6128,19.6268,19.5847,19.6128,7100.0
2009-11-30 13:05:00,27.97,27.99,27.95,27.95,4300.0,19.6058,19.6198,19.5917,19.5917,4300.0
2009-11-30 13:10:00,27.95,27.96,27.95,27.95,4900.0,19.5917,19.5987,19.5917,19.5917,4900.0
2009-11-30 13:15:00,27.95,27.96,27.94,27.95,14300.0,19.5917,19.5987,19.5847,19.5917,14300.0
2009-11-30 13:20:00,27.95,27.97,27.95,27.97,7600.0,19.5917,19.6058,19.5917,19.6058,7600.0
2009-11-30 13:25:00,27.97,27.98,27.96,27.97,4200.0,19.6058,19.6128,19.5987,19.6058,4200.0
2009-11-30 13:30:00,27.97,28.0,27.95,27.98,8700.0,19.6058,19.6268,19.5917,19.6128,8700.0
2009-11-30 13:35:00,27.99,28.01,27.99,28.0,11700.0,19.6198,19.6338,19.6198,19.6268,11700.0
2009-11-30 13:40:00,27.99,28.0,27.96,27.99,15800.0,19.6198,19.6268,19.5987,19.6198,15800.0
2009-11-30 13:45:00,27.98,28.02,27.97,28.0,9800.0,19.6128,19.6408,19.6058,19.6268,9800.0
2009-11-30 13:50:00,28.01,28.08,28.01,28.05,14400.0,19.6338,19.6829,19.6338,19.6618,14400.0
2009-11-30 13:55:00,28.06,28.1,28.06,28.06,14500.0,19.6688,19.6969,19.6688,19.6688,14500.0
2009-11-30 14:00:00,28.06,28.06,28.02,28.04,5100.0,19.6688,19.6688,19.6408,19.6548,5100.0
2009-11-30 14:05:00,28.04,28.05,28.02,28.03,6700.0,19.6548,19.6618,19.6408,19.6478,6700.0
2009-11-30 14:10:00,28.02,28.02,27.98,27.98,7600.0,19.6408,19.6408,19.6128,19.6128,7600.0
2009-11-30 14:15:00,27.99,28.03,27.99,28.03,6200.0,19.6198,19.6478,19.6198,19.6478,6200.0
2009-11-30 14:20:00,28.02,28.02,27.99,28.01,7200.0,19.6408,19.6408,19.6198,19.6338,7200.0
2009-11-30 14:25:00,28.01,28.01,27.99,28.01,6700.0,19.6338,19.6338,19.6198,19.6338,6700.0
2009-11-30 14:30:00,28.01,28.07,28.0,28.06,19000.0,19.6338,19.6759,19.6268,19.6688,19000.0
2009-11-30 14:35:00,28.06,28.07,28.04,28.07,15700.0,19.6688,19.6759,19.6548,19.6759,15700.0
2009-11-30 14:40:00,28.06,28.06,28.02,28.06,8900.0,19.6688,19.6688,19.6408,19.6688,8900.0
2009-11-30 14:45:00,28.05,28.06,28.02,28.02,9600.0,19.6618,19.6688,19.6408,19.6408,9600.0
2009-11-30 14:50:00,28.01,28.03,28.0,28.0,9000.0,19.6338,19.6478,19.6268,19.6268,9000.0
2009-11-30 14:55:00,28.01,28.02,27.99,28.0,7500.0,19.6338,19.6408,19.6198,19.6268,7500.0
2009-11-30 15:00:00,28.0,28.0,27.96,27.97,9700.0,19.6268,19.6268,19.5987,19.6058,9700.0
2009-11-30 15:05:00,27.96,28.0,27.96,28.0,7800.0,19.5987,19.6268,19.5987,19.6268,7800.0
2009-11-30 15:10:00,28.0,28.01,27.99,28.0,14200.0,19.6268,19.6338,19.6198,19.6268,14200.0
2009-11-30 15:15:00,28.0,28.1,28.0,28.1,20100.0,19.6268,19.6969,19.6268,19.6969,20100.0
2009-11-30 15:20:00,28.1,28.1,28.07,28.08,14000.0,19.6969,19.6969,19.6759,19.6829,14000.0
2009-11-30 15:25:00,28.08,28.1,28.05,28.1,9300.0,19.6829,19.6969,19.6618,19.6969,9300.0
2009-11-30 15:30:00,28.1,28.14,28.09,28.14,8900.0,19.6969,19.7249,19.6899,19.7249,8900.0
2009-11-30 15:35:00,28.14,28.17,28.11,28.15,16300.0,19.7249,19.7459,19.7039,19.7319,16300.0
2009-11-30 15:40:00,28.15,28.16,28.1,28.1,15700.0,19.7319,19.7389,19.6969,19.6969,15700.0
2009-11-30 15:45:00,28.11,28.19,28.11,28.19,66200.0,19.7039,19.76,19.7039,19.76,66200.0
2009-11-30 15:50:00,28.18,28.23,28.18,28.23,77000.0,19.753,19.788,19.753,19.788,77000.0
2009-11-30 15:55:00,28.23,28.24,28.17,28.18,136800.0,19.788,19.795,19.7459,19.753,136800.0
2009-12-01 09:30:00,28.51,28.51,28.36,28.46,26100.0,19.9843,19.9843,19.8791,19.9492,26100.0
2009-12-01 09:35:00,28.43,28.47,28.42,28.47,6400.0,19.9282,19.9562,19.9212,19.9562,6400.0
2009-12-01 09:40:00,28.48,28.53,28.47,28.47,28800.0,19.9632,19.9983,19.9562,19.9562,28800.0
2009-12-01 09:45:00,28.47,28.51,28.47,28.51,12000.0,19.9562,19.9843,19.9562,19.9843,12000.0
2009-12-01 09:50:00,28.51,28.51,28.5,28.51,7500.0,19.9843,19.9843,19.9773,19.9843,7500.0
2009-12-01 09:55:00,28.51,28.52,28.5,28.51,7200.0,19.9843,19.9913,19.9773,19.9843,7200.0
2009-12-01 10:00:00,28.51,28.51,28.4,28.49,33800.0,19.9843,19.9843,19.9072,19.9703,33800.0
2009-12-01 10:05:00,28.49,28.49,28.41,28.43,15100.0,19.9703,19.9703,19.9142,19.9282,15100.0
2009-12-01 10:10:00,28.44,28.49,28.38,28.49,19700.0,19.9352,19.9703,19.8931,19.9703,19700.0
2009-12-01 10:15:00,28.48,28.49,28.46,28.48,14300.0,19.9632,19.9703,19.9492,19.9632,14300.0
2009-12-01 10:20:00,28.47,28.5,28.45,28.49,61200.0,19.9562,19.9773,19.9422,19.9703,61200.0
2009-12-01 10:25:00,28.48,28.5,28.47,28.5,15500.0,19.9632,19.9773,19.9562,19.9773,15500.0
2009-12-01 10:30:00,28.5,28.55,28.5,28.54,25700.0,19.9773,20.0123,19.9773,20.0053,25700.0
2009-12-01 10:35:00,28.55,28.55,28.52,28.52,12400.0,20.0123,20.0123,19.9913,19.9913,12400.0
2009-12-01 10:40:00,28.51,28.54,28.5,28.52,11600.0,19.9843,20.0053,19.9773,19.9913,11600.0
2009-12-01 10:45:00,28.51,28.56,28.51,28.55,12400.0,19.9843,20.0193,19.9843,20.0123,12400.0
2009-12-01 10:50:00,28.54,28.55,28.54,28.54,6700.0,20.0053,20.0123,20.0053,20.0053,6700.0
2009-12-01 10:55:00,28.55,28.55,28.54,28.55,8900.0,20.0123,20.0123,20.0053,20.0123,8900.0
2009-12-01 11:00:00,28.55,28.58,28.54,28.58,9800.0,20.0123,20.0333,20.0053,20.0333,9800.0
2009-12-01 11:05:00,28.58,28.61,28.57,28.6,12800.0,20.0333,20.0544,20.0263,20.0474,12800.0
2009-12-01 11:10:00,28.61,28.61,28.59,28.61,43400.0,20.0544,20.0544,20.0403,20.0544,43400.0
2009-12-01 11:15:00,28.6,28.67,28.6,28.66,33500.0,20.0474,20.0964,20.0474,20.0894,33500.0
2009-12-01 11:20:00,28.67,28.71,28.67,28.69,24600.0,20.0964,20.1245,20.0964,20.1104,24600.0
2009-12-01 11:25:00,28.68,28.7,28.67,28.69,16700.0,20.1034,20.1175,20.0964,20.1104,16700.0
2009-12-01 11:30:00,28.69,28.69,28.68,28.69,15000.0,20.1104,20.1104,20.1034,20.1104,15000.0
2009-12-01 11:35:00,28.68,28.69,28.63,28.64,28800.0,20.1034,20.1104,20.0684,20.0754,28800.0
2009-12-01 11:40:00,28.64,28.64,28.58,28.59,29900.0,20.0754,20.0754,20.0333,20.0403,29900.0
2009-12-01 11:45:00,28.6,28.6,28.59,28.6,1200.0,20.0474,20.0474,20.0403,20.0474,1200.0
2009-12-01 11:50:00,28.6,28.62,28.59,28.62,6100.0,20.0474,20.0614,20.0403,20.0614,6100.0
2009-12-01 11:55:00,28.61,28.66,28.61,28.66,8500.0,20.0544,20.0894,20.0544,20.0894,8500.0
2009-12-01 12:00:00,28.66,28.67,28.64,28.65,10400.0,20.0894,20.0964,20.0754,20.0824,10400.0
2009-12-01 12:05:00,28.65,28.67,28.65,28.65,6200.0,20.0824,20.0964,20.0824,20.0824,6200.0
2009-12-01 12:10:00,28.64,28.64,28.61,28.62,14000.0,20.0754,20.0754,20.0544,20.0614,14000.0
2009-12-01 12:15:00,28.61,28.62,28.61,28.61,2300.0,20.0544,20.0614,20.0544,20.0544,2300.0
2009-12-01 12:20:00,28.62,28.63,28.61,28.62,7900.0,20.0614,20.0684,20.0544,20.0614,7900.0
2009-12-01 12:25:00,28.62,28.62,28.61,28.61,6400.0,20.0614,20.0614,20.0544,20.0544,6400.0
2009-12-01 12:30:00,28.61,28.62,28.61,28.62,1900.0,20.0544,20.0614,20.0544,20.0614,1900.0
2009-12-01 12:35:00,28.62,28.63,28.61,28.62,11300.0,20.0614,20.0684,20.0544,20.0614,11300.0
2009-12-01 12:40:00,28.62,28.63,28.61,28.62,8600.0,20.0614,20.0684,20.0544,20.0614,8600.0
2009-12-01 12:45:00,28.63,28.63,28.62,28.62,2400.0,20.0684,20.0684,20.0614,20.0614,2400.0
2009-12-01 12:50:00,28.63,28.63,28.61,28.62,3900.0,20.0684,20.0684,20.0544,20.0614,3900.0
2009-12-01 12:55:00,28.62,28.63,28.61,28.61,5600.0,20.0614,20.0684,20.0544,20.0544,5600.0
2009-12-01 13:00:00,28.61,28.61,28.59,28.59,11800.0,20.0544,20.0544,20.0403,20.0403,11800.0
2009-12-01 13:05:00,28.6,28.6,28.59,28.6,4500.0,20.0474,20.0474,20.0403,20.0474,4500.0
2009-12-01 13:10:00,28.6,28.61,28.59,28.59,5800.0,20.0474,20.0544,20.0403,20.0403,5800.0
2009-12-01 13:15:00,28.6,28.63,28.59,28.63,7900.0,20.0474,20.0684,20.0403,20.0684,7900.0
2009-12-01 13:20:00,28.63,28.68,28.62,28.68,8400.0,20.0684,20.1034,20.0614,20.1034,8400.0
2009-12-01 13:25:00,28.68,28.68,28.66,28.67,5400.0,20.1034,20.1034,20.0894,20.0964,5400.0
2009-12-01 13:30:00,28.66,28.68,28.65,28.67,18800.0,20.0894,20.1034,20.0824,20.0964,18800.0
2009-12-01 13:35:00,28.67,28.67,28.66,28.66,4100.0,20.0964,20.0964,20.0894,20.0894,4100.0
2009-12-01 13:40:00,28.66,28.67,28.66,28.66,1600.0,20.0894,20.0964,20.0894,20.0894,1600.0
2009-12-01 13:45:00,28.67,28.69,28.66,28.69,6600.0,20.0964,20.1104,20.0894,20.1104,6600.0
2009-12-01 13:50:00,28.68,28.7,28.66,28.66,13200.0,20.1034,20.1175,20.0894,20.0894,13200.0
2009-12-01 13:55:00,28.66,28.67,28.66,28.66,2700.0,20.0894,20.0964,20.0894,20.0894,2700.0
2009-12-01 14:00:00,28.66,28.67,28.65,28.66,8200.0,20.0894,20.0964,20.0824,20.0894,8200.0
2009-12-01 14:05:00,28.66,28.67,28.65,28.65,6800.0,20.0894,20.0964,20.0824,20.0824,6800.0
2009-12-01 14:10:00,28.65,28.66,28.65,28.66,3000.0,20.0824,20.0894,20.0824,20.0894,3000.0
2009-12-01 14:15:00,28.66,28.66,28.65,28.66,7400.0,20.0894,20.0894,20.0824,20.0894,7400.0
2009-12-01 14:20:00,28.65,28.66,28.65,28.65,5900.0,20.0824,20.0894,20.0824,20.0824,5900.0
2009-12-01 14:25:00,28.66,28.67,28.66,28.67,9600.0,20.0894,20.0964,20.0894,20.0964,9600.0
2009-12-01 14:30:00,28.67,28.67,28.6,28.6,19900.0,20.0964,20.0964,20.0474,20.0474,19900.0
2009-12-01 14:35:00,28.61,28.61,28.6,28.61,5200.0,20.0544,20.0544,20.0474,20.0544,5200.0
2009-12-01 14:40:00,28.61,28.62,28.54,28.55,30800.0,20.0544,20.0614,20.0053,20.0123,30800.0
2009-12-01 14:45:00,28.55,28.56,28.55,28.55,7600.0,20.0123,20.0193,20.0123,20.0123,7600.0
2009-12-01 14:50:00,28.55,28.56,28.5,28.53,9600.0,20.0123,20.0193,19.9773,19.9983,9600.0
2009-12-01 14:55:00,28.52,28.53,28.51,28.53,4800.0,19.9913,19.9983,19.9843,19.9983,4800.0
2009-12-01 15:00:00,28.53,28.53,28.51,28.51,7500.0,19.9983,19.9983,19.9843,19.9843,7500.0
2009-12-01 15:05:00,28.51,28.55,28.51,28.54,13600.0,19.9843,20.0123,19.9843,20.0053,13600.0
2009-12-01 15:10:00,28.53,28.56,28.53,28.55,10200.0,19.9983,20.0193,19.9983,20.0123,10200.0
2009-12-01 15:15:00,28.55,28.55,28.54,28.54,6700.0,20.0123,20.0123,20.0053,20.0053,6700.0
2009-12-01 15:20:00,28.54,28.55,28.53,28.55,14200.0,20.0053,20.0123,19.9983,20.0123,14200.0
2009-12-01 15:25:00,28.55,28.56,28.54,28.55,12700.0,20.0123,20.0193,20.0053,20.0123,12700.0
2009-12-01 15:30:00,28.55,28.55,28.52,28.52,9800.0,20.0123,20.0123,19.9913,19.9913,9800.0
2009-12-01 15:35:00,28.53,28.55,28.52,28.54,16500.0,19.9983,20.0123,19.9913,20.0053,16500.0
2009-12-01 15:40:00,28.54,28.58,28.53,28.58,27800.0,20.0053,20.0333,19.9983,20.0333,27800.0
2009-12-01 15:45:00,28.58,28.62,28.58,28.62,19800.0,20.0333,20.0614,20.0333,20.0614,19800.0
2009-12-01 15:50:00,28.61,28.63,28.57,28.58,52800.0,20.0544,20.0684,20.0263,20.0333,52800.0
2009-12-01 15:55:00,28.57,28.58,28.54,28.56,72700.0,20.0263,20.0333,20.0053,20.0193,72700.0
2009-12-02 09:30:00,28.61,28.61,28.5,28.59,19200.0,20.0544,20.0544,19.9773,20.0403,19200.0
2009-12-02 09:35:00,28.58,28.64,28.49,28.49,10100.0,20.0333,20.0754,19.9703,19.9703,10100.0
2009-12-02 09:40:00,28.5,28.52,28.34,28.34,31800.0,19.9773,19.9913,19.8651,19.8651,31800.0
2009-12-02 09:45:00,28.32,28.44,28.29,28.41,53500.0,19.8511,19.9352,19.8301,19.9142,53500.0
2009-12-02 09:50:00,28.41,28.55,28.41,28.53,22500.0,19.9142,20.0123,19.9142,19.9983,22500.0
2009-12-02 09:55:00,28.54,28.63,28.54,28.6,27400.0,20.0053,20.0684,20.0053,20.0474,27400.0
2009-12-02 10:00:00,28.6,28.65,28.59,28.65,21200.0,20.0474,20.0824,20.0403,20.0824,21200.0
2009-12-02 10:05:00,28.66,28.73,28.66,28.72,9400.0,20.0894,20.1385,20.0894,20.1315,9400.0
2009-12-02 10:10:00,28.73,28.85,28.73,28.84,30400.0,20.1385,20.2226,20.1385,20.2156,30400.0
2009-12-02 10:15:00,28.84,28.85,28.79,28.79,8300.0,20.2156,20.2226,20.1805,20.1805,8300.0
2009-12-02 10:20:00,28.79,28.79,28.74,28.78,24100.0,20.1805,20.1805,20.1455,20.1735,24100.0
2009-12-02 10:25:00,28.78,28.81,28.77,28.8,6600.0,20.1735,20.1946,20.1665,20.1876,6600.0
2009-12-02 10:30:00,28.8,28.8,28.75,28.78,14100.0,20.1876,20.1876,20.1525,20.1735,14100.0
2009-12-02 10:35:00,28.78,28.8,28.78,28.79,11300.0,20.1735,20.1876,20.1735,20.1805,11300.0
2009-12-02 10:40:00,28.8,28.8,28.74,28.77,16100.0,20.1876,20.1876,20.1455,20.1665,16100.0
2009-12-02 10:45:00,28.76,28.77,28.72,28.72,10900.0,20.1595,20.1665,20.1315,20.1315,10900.0
2009-12-02 10:50:00,28.73,28.75,28.71,28.71,13000.0,20.1385,20.1525,20.1245,20.1245,13000.0
2009-12-02 10:55:00,28.7,28.74,28.7,28.74,8900.0,20.1175,20.1455,20.1175,20.1455,8900.0
2009-12-02 11:00:00,28.74,28.74,28.66,28.66,20900.0,20.1455,20.1455,20.0894,20.0894,20900.0
2009-12-02 11:05:00,28.66,28.71,28.66,28.7,10900.0,20.0894,20.1245,20.0894,20.1175,10900.0
2009-12-02 11:10:00,28.7,28.72,28.7,28.71,3700.0,20.1175,20.1315,20.1175,20.1245,3700.0
2009-12-02 11:15:00,28.72,28.75,28.68,28.68,15500.0,20.1315,20.1525,20.1034,20.1034,15500.0
2009-12-02 11:20:00,28.69,28.71,28.67,28.69,12200.0,20.1104,20.1245,20.0964,20.1104,12200.0
2009-12-02 11:25:00,28.71,28.73,28.7,28.72,8800.0,20.1245,20.1385,20.1175,20.1315,8800.0
2009-12-02 11:30:00,28.72,28.75,28.7,28.75,10900.0,20.1315,20.1525,20.1175,20.1525,10900.0
2009-12-02 11:35:00,28.75,28.75,28.7,28.7,9000.0,20.1525,20.1525,20.1175,20.1175,9000.0
2009-12-02 11:40:00,28.7,28.72,28.7,28.72,13400.0,20.1175,20.1315,20.1175,20.1315,13400.0
2009-12-02 11:45:00,28.73,28.75,28.73,28.74,3900.0,20.1385,20.1525,20.1385,20.1455,3900.0
2009-12-02 11:50:00,28.74,28.75,28.69,28.69,12300.0,20.1455,20.1525,20.1104,20.1104,12300.0
2009-12-02 11:55:00,28.69,28.71,28.69,28.71,4400.0,20.1104,20.1245,20.1104,20.1245,4400.0
2009-12-02 12:00:00,28.71,28.75,28.71,28.75,4700.0,20.1245,20.1525,20.1245,20.1525,4700.0
2009-12-02 12:05:00,28.76,28.76,28.75,28.76,7700.0,20.1595,20.1595,20.1525,20.1595,7700.0
2009-12-02 12:10:00,28.76,28.76,28.67,28.67,11900.0,20.1595,20.1595,20.0964,20.0964,11900.0
2009-12-02 12:15:00,28.67,28.67,28.61,28.61,11500.0,20.0964,20.0964,20.0544,20.0544,11500.0
2009-12-02 12:20:00,28.6,28.6,28.55,28.57,14800.0,20.0474,20.0474,20.0123,20.0263,14800.0
2009-12-02 12:25:00,28.58,28.64,28.58,28.63,3900.0,20.0333,20.0754,20.0333,20.0684,3900.0
2009-12-02 12:30:00,28.63,28.63,28.58,28.6,6200.0,20.0684,20.0684,20.0333,20.0474,6200.0
2009-12-02 12:35:00,28.6,28.63,28.6,28.63,3000.0,20.0474,20.0684,20.0474,20.0684,3000.0
2009-12-02 12:40:00,28.64,28.64,28.62,28.64,3900.0,20.0754,20.0754,20.0614,20.0754,3900.0
2009-12-02 12:45:00,28.64,28.66,28.64,28.65,6400.0,20.0754,20.0894,20.0754,20.0824,6400.0
2009-12-02 12:50:00,28.64,28.65,28.63,28.63,3900.0,20.0754,20.0824,20.0684,20.0684,3900.0
2009-12-02 12:55:00,28.64,28.65,28.64,28.65,1100.0,20.0754,20.0824,20.0754,20.0824,1100.0
2009-12-02 13:00:00,28.65,28.66,28.63,28.63,3300.0,20.0824,20.0894,20.0684,20.0684,3300.0
2009-12-02 13:05:00,28.63,28.65,28.63,28.65,2800.0,20.0684,20.0824,20.0684,20.0824,2800.0
2009-12-02 13:10:00,28.65,28.65,28.65,28.65,2200.0,20.0824,20.0824,20.0824,20.0824,2200.0
2009-12-02 13:15:00,28.66,28.69,28.66,28.67,8500.0,20.0894,20.1104,20.0894,20.0964,8500.0
2009-12-02 13:20:00,28.67,28.68,28.67,28.67,700.0,20.0964,20.1034,20.0964,20.0964,700.0
2009-12-02 13:25:00,28.68,28.68,28.66,28.66,3100.0,20.1034,20.1034,20.0894,20.0894,3100.0
2009-12-02 13:30:00,28.66,28.68,28.65,28.67,5100.0,20.0894,20.1034,20.0824,20.0964,5100.0
2009-12-02 13:35:00,28.67,28.68,28.67,28.67,6400.0,20.0964,20.1034,20.0964,20.0964,6400.0
2009-12-02 13:40:00,28.67,28.67,28.64,28.65,9700.0,20.0964,20.0964,20.0754,20.0824,9700.0
2009-12-02 13:45:00,28.66,28.67,28.65,28.67,7300.0,20.0894,20.0964,20.0824,20.0964,7300.0
2009-12-02 13:50:00,28.67,28.67,28.66,28.66,4400.0,20.0964,20.0964,20.0894,20.0894,4400.0
2009-12-02 13:55:00,28.66,28.67,28.63,28.64,5800.0,20.0894,20.0964,20.0684,20.0754,5800.0
2009-12-02 14:00:00,28.65,28.68,28.63,28.65,18100.0,20.0824,20.1034,20.0684,20.0824,18100.0
2009-12-02 14:05:00,28.64,28.67,28.64,28.64,6200.0,20.0754,20.0964,20.0754,20.0754,6200.0
2009-12-02 14:10:00,28.65,28.65,28.61,28.65,10200.0,20.0824,20.0824,20.0544,20.0824,10200.0
2009-12-02 14:15:00,28.65,28.66,28.58,28.6,24700.0,20.0824,20.0894,20.0333,20.0474,24700.0
2009-12-02 14:20:00,28.61,28.63,28.6,28.61,16500.0,20.0544,20.0684,20.0474,20.0544,16500.0
2009-12-02 14:25:00,28.61,28.65,28.61,28.64,10600.0,20.0544,20.0824,20.0544,20.0754,10600.0
2009-12-02 14:30:00,28.64,28.67,28.63,28.65,9300.0,20.0754,20.0964,20.0684,20.0824,9300.0
2009-12-02 14:35:00,28.65,28.71,28.65,28.69,11100.0,20.0824,20.1245,20.0824,20.1104,11100.0
2009-12-02 14:40:00,28.68,28.69,28.68,28.69,6900.0,20.1034,20.1104,20.1034,20.1104,6900.0
2009-12-02 14:45:00,28.69,28.71,28.69,28.71,5100.0,20.1104,20.1245,20.1104,20.1245,5100.0
2009-12-02 14:50:00,28.7,28.7,28.68,28.69,6200.0,20.1175,20.1175,20.1034,20.1104,6200.0
2009-12-02 14:55:00,28.69,28.69,28.67,28.67,14500.0,20.1104,20.1104,20.0964,20.0964,14500.0
2009-12-02 15:00:00,28.66,28.68,28.66,28.66,7400.0,20.0894,20.1034,20.0894,20.0894,7400.0
2009-12-02 15:05:00,28.66,28.67,28.66,28.67,8700.0,20.0894,20.0964,20.0894,20.0964,8700.0
2009-12-02 15:10:00,28.67,28.68,28.66,28.67,7400.0,20.0964,20.1034,20.0894,20.0964,7400.0
2009-12-02 15:15:00,28.67,28.67,28.65,28.67,14600.0,20.0964,20.0964,20.0824,20.0964,14600.0
2009-12-02 15:20:00,28.66,28.68,28.63,28.63,11600.0,20.0894,20.1034,20.0684,20.0684,11600.0
2009-12-02 15:25:00,28.63,28.64,28.63,28.64,4300.0,20.0684,20.0754,20.0684,20.0754,4300.0
2009-12-02 15:30:00,28.64,28.64,28.59,28.6,17700.0,20.0754,20.0754,20.0403,20.0474,17700.0
2009-12-02 15:35:00,28.6,28.62,28.6,28.62,5800.0,20.0474,20.0614,20.0474,20.0614,5800.0
2009-12-02 15:40:00,28.61,28.67,28.61,28.67,27500.0,20.0544,20.0964,20.0544,20.0964,27500.0
2009-12-02 15:45:00,28.66,28.69,28.66,28.69,17900.0,20.0894,20.1104,20.0894,20.1104,17900.0
2009-12-02 15:50:00,28.68,28.69,28.64,28.64,34300.0,20.1034,20.1104,20.0754,20.0754,34300.0
2009-12-02 15:55:00,28.64,28.65,28.61,28.63,74100.0,20.0754,20.0824,20.0544,20.0684,74100.0
2009-12-03 09:30:00,28.66,28.68,28.59,28.66,21600.0,20.0894,20.1034,20.0403,20.0894,21600.0
2009-12-03 09:35:00,28.68,28.84,28.68,28.81,20500.0,20.1034,20.2156,20.1034,20.1946,20500.0
2009-12-03 09:40:00,28.82,28.85,28.8,28.84,4600.0,20.2016,20.2226,20.1876,20.2156,4600.0
2009-12-03 09:45:00,28.85,28.95,28.85,28.9,21800.0,20.2226,20.2927,20.2226,20.2576,21800.0
2009-12-03 09:50:00,28.89,28.89,28.8,28.83,6800.0,20.2506,20.2506,20.1876,20.2086,6800.0
2009-12-03 09:55:00,28.81,28.81,28.75,28.75,7300.0,20.1946,20.1946,20.1525,20.1525,7300.0
2009-12-03 10:00:00,28.75,28.76,28.67,28.74,24500.0,20.1525,20.1595,20.0964,20.1455,24500.0
2009-12-03 10:05:00,28.73,28.79,28.7,28.76,12800.0,20.1385,20.1805,20.1175,20.1595,12800.0
2009-12-03 10:10:00,28.77,28.78,28.67,28.67,14500.0,20.1665,20.1735,20.0964,20.0964,14500.0
2009-12-03 10:15:00,28.67,28.7,28.61,28.62,18200.0,20.0964,20.1175,20.0544,20.0614,18200.0
2009-12-03 10:20:00,28.63,28.68,28.61,28.67,19400.0,20.0684,20.1034,20.0544,20.0964,19400.0
2009-12-03 10:25:00,28.67,28.75,28.67,28.73,6100.0,20.0964,20.1525,20.0964,20.1385,6100.0
2009-12-03 10:30:00,28.73,28.73,28.69,28.7,5900.0,20.1385,20.1385,20.1104,20.1175,5900.0
2009-12-03 10:35:00,28.7,28.7,28.67,28.67,5900.0,20.1175,20.1175,20.0964,20.0964,5900.0
2009-12-03 10:40:00,28.66,28.69,28.64,28.69,8000.0,20.0894,20.1104,20.0754,20.1104,8000.0
2009-12-03 10:45:00,28.69,28.8,28.68,28.8,14500.0,20.1104,20.1876,20.1034,20.1876,14500.0
2009-12-03 10:50:00,28.8,28.82,28.79,28.81,13100.0,20.1876,20.2016,20.1805,20.1946,13100.0
2009-12-03 10:55:00,28.8,28.9,28.8,28.89,9200.0,20.1876,20.2576,20.1876,20.2506,9200.0
2009-12-03 11:00:00,28.89,28.9,28.86,28.86,8600.0,20.2506,20.2576,20.2296,20.2296,8600.0
2009-12-03 11:05:00,28.85,28.86,28.8,28.81,8800.0,20.2226,20.2296,20.1876,20.1946,8800.0
2009-12-03 11:10:00,28.8,28.84,28.8,28.84,4900.0,20.1876,20.2156,20.1876,20.2156,4900.0
2009-12-03 11:15:00,28.83,28.84,28.78,28.81,6700.0,20.2086,20.2156,20.1735,20.1946,6700.0
2009-12-03 11:20:00,28.81,28.85,28.8,28.85,6500.0,20.1946,20.2226,20.1876,20.2226,6500.0
2009-12-03 11:25:00,28.86,28.91,28.86,28.87,5200.0,20.2296,20.2647,20.2296,20.2366,5200.0
2009-12-03 11:30:00,28.86,28.87,28.85,28.87,4700.0,20.2296,20.2366,20.2226,20.2366,4700.0
2009-12-03 11:35:00,28.87,28.87,28.8,28.8,9100.0,20.2366,20.2366,20.1876,20.1876,9100.0
2009-12-03 11:40:00,28.79,28.8,28.77,28.79,4100.0,20.1805,20.1876,20.1665,20.1805,4100.0
2009-12-03 11:45:00,28.79,28.79,28.77,28.77,3600.0,20.1805,20.1805,20.1665,20.1665,3600.0
2009-12-03 11:50:00,28.78,28.83,28.77,28.82,7300.0,20.1735,20.2086,20.1665,20.2016,7300.0
2009-12-03 11:55:00,28.82,28.82,28.79,28.8,5300.0,20.2016,20.2016,20.1805,20.1876,5300.0
2009-12-03 12:00:00,28.79,28.8,28.77,28.8,3600.0,20.1805,20.1876,20.1665,20.1876,3600.0
2009-12-03 12:05:00,28.78,28.79,28.78,28.78,3900.0,20.1735,20.1805,20.1735,20.1735,3900.0
2009-12-03 12:10:00,28.79,28.83,28.78,28.82,4200.0,20.1805,20.2086,20.1735,20.2016,4200.0
2009-12-03 12:15:00,28.82,28.84,28.82,28.84,5500.0,20.2016,20.2156,20.2016,20.2156,5500.0
2009-12-03 12:20:00,28.84,28.87,28.82,28.83,6500.0,20.2156,20.2366,20.2016,20.2086,6500.0
2009-12-03 12:25:00,28.82,28.82,28.79,28.79,7900.0,20.2016,20.2016,20.1805,20.1805,7900.0
2009-12-03 12:30:00,28.78,28.79,28.76,28.78,8600.0,20.1735,20.1805,20.1595,20.1735,8600.0
2009-12-03 12:35:00,28.79,28.82,28.78,28.82,5200.0,20.1805,20.2016,20.1735,20.2016,5200.0
2009-12-03 12:40:00,28.82,28.82,28.79,28.79,3100.0,20.2016,20.2016,20.1805,20.1805,3100.0
2009-12-03 12:45:00,28.8,28.8,28.79,28.79,2900.0,20.1876,20.1876,20.1805,20.1805,2900.0
2009-12-03 12:50:00,28.8,28.8,28.79,28.79,4600.0,20.1876,20.1876,20.1805,20.1805,4600.0
2009-12-03 12:55:00,28.79,28.8,28.77,28.78,4300.0,20.1805,20.1876,20.1665,20.1735,4300.0
2009-12-03 13:00:00,28.78,28.79,28.77,28.78,1300.0,20.1735,20.1805,20.1665,20.1735,1300.0
2009-12-03 13:05:00,28.77,28.78,28.76,28.76,6000.0,20.1665,20.1735,20.1595,20.1595,6000.0
2009-12-03 13:10:00,28.76,28.76,28.72,28.73,15300.0,20.1595,20.1595,20.1315,20.1385,15300.0
2009-12-03 13:15:00,28.73,28.79,28.73,28.79,12000.0,20.1385,20.1805,20.1385,20.1805,12000.0
2009-12-03 13:20:00,28.79,28.81,28.78,28.81,5600.0,20.1805,20.1946,20.1735,20.1946,5600.0
2009-12-03 13:25:00,28.81,28.82,28.8,28.8,5200.0,20.1946,20.2016,20.1876,20.1876,5200.0
2009-12-03 13:30:00,28.81,28.81,28.8,28.8,2100.0,20.1946,20.1946,20.1876,20.1876,2100.0
2009-12-03 13:35:00,28.81,28.81,28.8,28.81,8500.0,20.1946,20.1946,20.1876,20.1946,8500.0
2009-12-03 13:40:00,28.81,28.81,28.78,28.79,6800.0,20.1946,20.1946,20.1735,20.1805,6800.0
2009-12-03 13:45:00,28.78,28.8,28.78,28.8,15200.0,20.1735,20.1876,20.1735,20.1876,15200.0
2009-12-03 13:50:00,28.8,28.81,28.79,28.81,3600.0,20.1876,20.1946,20.1805,20.1946,3600.0
2009-12-03 13:55:00,28.8,28.81,28.78,28.78,4900.0,20.1876,20.1946,20.1735,20.1735,4900.0
2009-12-03 14:00:00,28.78,28.79,28.78,28.79,6000.0,20.1735,20.1805,20.1735,20.1805,6000.0
2009-12-03 14:05:00,28.8,28.82,28.79,28.82,6800.0,20.1876,20.2016,20.1805,20.2016,6800.0
2009-12-03 14:10:00,28.82,28.82,28.76,28.77,6300.0,20.2016,20.2016,20.1595,20.1665,6300.0
2009-12-03 14:15:00,28.76,28.78,28.74,28.74,27700.0,20.1595,20.1735,20.1455,20.1455,27700.0
2009-12-03 14:20:00,28.74,28.77,28.74,28.76,10100.0,20.1455,20.1665,20.1455,20.1595,10100.0
2009-12-03 14:25:00,28.76,28.77,28.76,28.76,4800.0,20.1595,20.1665,20.1595,20.1595,4800.0
2009-12-03 14:30:00,28.76,28.76,28.73,28.74,10600.0,20.1595,20.1595,20.1385,20.1455,10600.0
2009-12-03 14:35:00,28.74,28.76,28.74,28.75,3100.0,20.1455,20.1595,20.1455,20.1525,3100.0
2009-12-03 14:40:00,28.75,28.77,28.75,28.77,13000.0,20.1525,20.1665,20.1525,20.1665,13000.0
2009-12-03 14:45:00,28.76,28.77,28.74,28.74,5000.0,20.1595,20.1665,20.1455,20.1455,5000.0
2009-12-03 14:50:00,28.75,28.75,28.72,28.72,24600.0,20.1525,20.1525,20.1315,20.1315,24600.0
2009-12-03 14:55:00,28.72,28.73,28.71,28.72,33400.0,20.1315,20.1385,20.1245,20.1315,33400.0
2009-12-03 15:00:00,28.72,28.72,28.7,28.71,19100.0,20.1315,20.1315,20.1175,20.1245,19100.0
2009-12-03 15:05:00,28.71,28.74,28.71,28.74,7900.0,20.1245,20.1455,20.1245,20.1455,7900.0
2009-12-03 15:10:00,28.74,28.75,28.73,28.75,9600.0,20.1455,20.1525,20.1385,20.1525,9600.0
2009-12-03 15:15:00,28.75,28.75,28.74,28.75,6000.0,20.1525,20.1525,20.1455,20.1525,6000.0
2009-12-03 15:20:00,28.76,28.76,28.73,28.73,20300.0,20.1595,20.1595,20.1385,20.1385,20300.0
2009-12-03 15:25:00,28.73,28.74,28.67,28.68,40200.0,20.1385,20.1455,20.0964,20.1034,40200.0
2009-12-03 15:30:00,28.68,28.69,28.67,28.67,17600.0,20.1034,20.1104,20.0964,20.0964,17600.0
2009-12-03 15:35:00,28.67,28.68,28.64,28.64,17800.0,20.0964,20.1034,20.0754,20.0754,17800.0
2009-12-03 15:40:00,28.64,28.64,28.52,28.55,51200.0,20.0754,20.0754,19.9913,20.0123,51200.0
2009-12-03 15:45:00,28.55,28.57,28.5,28.5,33200.0,20.0123,20.0263,19.9773,19.9773,33200.0
2009-12-03 15:50:00,28.5,28.51,28.46,28.51,43200.0,19.9773,19.9843,19.9492,19.9843,43200.0
2009-12-03 15:55:00,28.52,28.52,28.45,28.48,65700.0,19.9913,19.9913,19.9422,19.9632,65700.0
2009-12-04 09:30:00,28.84,28.84,28.74,28.75,14200.0,20.2156,20.2156,20.1455,20.1525,14200.0
2009-12-04 09:35:00,28.75,28.99,28.75,28.97,20500.0,20.1525,20.3207,20.1525,20.3067,20500.0
2009-12-04 09:40:00,28.99,29.1,28.99,29.07,32300.0,20.3207,20.3978,20.3207,20.3768,32300.0
2009-12-04 09:45:00,29.09,29.15,29.09,29.14,21100.0,20.3908,20.4329,20.3908,20.4259,21100.0
2009-12-04 09:50:00,29.14,29.15,29.13,29.15,31400.0,20.4259,20.4329,20.4189,20.4329,31400.0
2009-12-04 09:55:00,29.15,29.24,29.15,29.19,36700.0,20.4329,20.496,20.4329,20.4609,36700.0
2009-12-04 10:00:00,29.19,29.26,29.19,29.24,21600.0,20.4609,20.51,20.4609,20.496,21600.0
2009-12-04 10:05:00,29.24,29.27,29.18,29.24,24200.0,20.496,20.517,20.4539,20.496,24200.0
2009-12-04 10:10:00,29.24,29.25,29.17,29.21,17700.0,20.496,20.503,20.4469,20.4749,17700.0
2009-12-04 10:15:00,29.2,29.26,29.2,29.2,12100.0,20.4679,20.51,20.4679,20.4679,12100.0
2009-12-04 10:20:00,29.19,29.21,29.17,29.19,16900.0,20.4609,20.4749,20.4469,20.4609,16900.0
2009-12-04 10:25:00,29.17,29.24,29.17,29.17,13400.0,20.4469,20.496,20.4469,20.4469,13400.0
2009-12-04 10:30:00,29.17,29.17,29.1,29.1,16300.0,20.4469,20.4469,20.3978,20.3978,16300.0
2009-12-04 10:35:00,29.1,29.19,29.1,29.19,10000.0,20.3978,20.4609,20.3978,20.4609,10000.0
2009-12-04 10:40:00,29.17,29.21,29.17,29.21,7100.0,20.4469,20.4749,20.4469,20.4749,7100.0
2009-12-04 10:45:00,29.22,29.25,29.22,29.23,9800.0,20.482,20.503,20.482,20.489,9800.0
2009-12-04 10:50:00,29.22,29.23,29.19,29.2,5200.0,20.482,20.489,20.4609,20.4679,5200.0
2009-12-04 10:55:00,29.2,29.2,29.13,29.18,5000.0,20.4679,20.4679,20.4189,20.4539,5000.0
2009-12-04 11:00:00,29.18,29.19,29.13,29.17,9600.0,20.4539,20.4609,20.4189,20.4469,9600.0
2009-12-04 11:05:00,29.17,29.21,29.14,29.2,16100.0,20.4469,20.4749,20.4259,20.4679,16100.0
2009-12-04 11:10:00,29.19,29.21,29.18,29.19,7200.0,20.4609,20.4749,20.4539,20.4609,7200.0
2009-12-04 11:15:00,29.19,29.19,29.11,29.11,14500.0,20.4609,20.4609,20.4048,20.4048,14500.0
2009-12-04 11:20:00,29.11,29.14,29.09,29.14,10900.0,20.4048,20.4259,20.3908,20.4259,10900.0
2009-12-04 11:25:00,29.14,29.16,28.99,28.99,18300.0,20.4259,20.4399,20.3207,20.3207,18300.0
2009-12-04 11:30:00,28.98,29.06,28.92,29.04,16900.0,20.3137,20.3698,20.2717,20.3558,16900.0
2009-12-04 11:35:00,29.05,29.05,28.94,29.0,11200.0,20.3628,20.3628,20.2857,20.3277,11200.0
2009-12-04 11:40:00,29.0,29.0,28.89,28.92,15200.0,20.3277,20.3277,20.2506,20.2717,15200.0
2009-12-04 11:45:00,28.9,28.9,28.73,28.86,35800.0,20.2576,20.2576,20.1385,20.2296,35800.0
2009-12-04 11:50:00,28.86,28.86,28.75,28.86,30000.0,20.2296,20.2296,20.1525,20.2296,30000.0
2009-12-04 11:55:00,28.87,28.87,28.8,28.81,26900.0,20.2366,20.2366,20.1876,20.1946,26900.0
2009-12-04 12:00:00,28.8,28.8,28.75,28.76,12000.0,20.1876,20.1876,20.1525,20.1595,12000.0
2009-12-04 12:05:00,28.76,28.79,28.75,28.78,10500.0,20.1595,20.1805,20.1525,20.1735,10500.0
2009-12-04 12:10:00,28.78,28.8,28.78,28.78,15600.0,20.1735,20.1876,20.1735,20.1735,15600.0
2009-12-04 12:15:00,28.79,28.79,28.77,28.77,6000.0,20.1805,20.1805,20.1665,20.1665,6000.0
2009-12-04 12:20:00,28.77,28.77,28.72,28.75,13800.0,20.1665,20.1665,20.1315,20.1525,13800.0
2009-12-04 12:25:00,28.75,28.76,28.74,28.75,11700.0,20.1525,20.1595,20.1455,20.1525,11700.0
2009-12-04 12:30:00,28.75,28.77,28.75,28.75,17700.0,20.1525,20.1665,20.1525,20.1525,17700.0
2009-12-04 12:35:00,28.75,28.76,28.74,28.75,9900.0,20.1525,20.1595,20.1455,20.1525,9900.0
2009-12-04 12:40:00,28.75,28.76,28.74,28.74,8900.0,20.1525,20.1595,20.1455,20.1455,8900.0
2009-12-04 12:45:00,28.74,28.76,28.73,28.73,13400.0,20.1455,20.1595,20.1385,20.1385,13400.0
2009-12-04 12:50:00,28.74,28.79,28.73,28.78,21800.0,20.1455,20.1805,20.1385,20.1735,21800.0
2009-12-04 12:55:00,28.78,28.78,28.75,28.76,22000.0,20.1735,20.1735,20.1525,20.1595,22000.0
2009-12-04 13:00:00,28.76,28.77,28.75,28.76,12100.0,20.1595,20.1665,20.1525,20.1595,12100.0
2009-12-04 13:05:00,28.76,28.77,28.76,28.76,6700.0,20.1595,20.1665,20.1595,20.1595,6700.0
2009-12-04 13:10:00,28.76,28.77,28.71,28.75,20500.0,20.1595,20.1665,20.1245,20.1525,20500.0
2009-12-04 13:15:00,28.75,28.77,28.75,28.76,6900.0,20.1525,20.1665,20.1525,20.1595,6900.0
2009-12-04 13:20:00,28.76,28.76,28.75,28.75,10800.0,20.1595,20.1595,20.1525,20.1525,10800.0
2009-12-04 13:25:00,28.75,28.75,28.72,28.72,9800.0,20.1525,20.1525,20.1315,20.1315,9800.0
2009-12-04 13:30:00,28.72,28.76,28.72,28.74,44000.0,20.1315,20.1595,20.1315,20.1455,44000.0
2009-12-04 13:35:00,28.74,28.74,28.71,28.73,16400.0,20.1455,20.1455,20.1245,20.1385,16400.0
2009-12-04 13:40:00,28.73,28.77,28.71,28.76,8800.0,20.1385,20.1665,20.1245,20.1595,8800.0
2009-12-04 13:45:00,28.76,28.76,28.7,28.7,11400.0,20.1595,20.1595,20.1175,20.1175,11400.0
2009-12-04 13:50:00,28.69,28.71,28.62,28.67,27600.0,20.1104,20.1245,20.0614,20.0964,27600.0
2009-12-04 13:55:00,28.69,28.72,28.6,28.61,24300.0,20.1104,20.1315,20.0474,20.0544,24300.0
2009-12-04 14:00:00,28.62,28.66,28.62,28.65,8900.0,20.0614,20.0894,20.0614,20.0824,8900.0
2009-12-04 14:05:00,28.65,28.65,28.58,28.58,25000.0,20.0824,20.0824,20.0333,20.0333,25000.0
2009-12-04 14:10:00,28.58,28.62,28.58,28.61,9900.0,20.0333,20.0614,20.0333,20.0544,9900.0
2009-12-04 14:15:00,28.61,28.62,28.56,28.57,15600.0,20.0544,20.0614,20.0193,20.0263,15600.0
2009-12-04 14:20:00,28.57,28.58,28.53,28.53,15000.0,20.0263,20.0333,19.9983,19.9983,15000.0
2009-12-04 14:25:00,28.52,28.57,28.5,28.54,26800.0,19.9913,20.0263,19.9773,20.0053,26800.0
2009-12-04 14:30:00,28.55,28.61,28.55,28.58,36800.0,20.0123,20.0544,20.0123,20.0333,36800.0
2009-12-04 14:35:00,28.59,28.61,28.59,28.6,14400.0,20.0403,20.0544,20.0403,20.0474,14400.0
2009-12-04 14:40:00,28.6,28.61,28.6,28.61,18100.0,20.0474,20.0544,20.0474,20.0544,18100.0
2009-12-04 14:45:00,28.6,28.62,28.57,28.57,29300.0,20.0474,20.0614,20.0263,20.0263,29300.0
2009-12-04 14:50:00,28.58,28.59,28.56,28.58,33100.0,20.0333,20.0403,20.0193,20.0333,33100.0
2009-12-04 14:55:00,28.58,28.63,28.57,28.63,42300.0,20.0333,20.0684,20.0263,20.0684,42300.0
2009-12-04 15:00:00,28.62,28.62,28.58,28.6,66000.0,20.0614,20.0614,20.0333,20.0474,66000.0
2009-12-04 15:05:00,28.6,28.65,28.6,28.63,47800.0,20.0474,20.0824,20.0474,20.0684,47800.0
2009-12-04 15:10:00,28.63,28.63,28.61,28.61,32800.0,20.0684,20.0684,20.0544,20.0544,32800.0
2009-12-04 15:15:00,28.61,28.62,28.59,28.6,39700.0,20.0544,20.0614,20.0403,20.0474,39700.0
2009-12-04 15:20:00,28.59,28.62,28.56,28.62,109700.0,20.0403,20.0614,20.0193,20.0614,109700.0
2009-12-04 15:25:00,28.61,28.67,28.61,28.63,63100.0,20.0544,20.0964,20.0544,20.0684,63100.0
2009-12-04 15:30:00,28.64,28.78,28.64,28.78,41000.0,20.0754,20.1735,20.0754,20.1735,41000.0
2009-12-04 15:35:00,28.77,28.8,28.69,28.7,42600.0,20.1665,20.1876,20.1104,20.1175,42600.0
2009-12-04 15:40:00,28.7,28.79,28.69,28.77,88200.0,20.1175,20.1805,20.1104,20.1665,88200.0
2009-12-04 15:45:00,28.77,28.81,28.76,28.79,75900.0,20.1665,20.1946,20.1595,20.1805,75900.0
2009-12-04 15:50:00,28.78,28.78,28.77,28.78,21500.0,20.1735,20.1735,20.1665,20.1735,21500.0
2009-12-04 15:55:00,28.78,28.78,28.75,28.77,53600.0,20.1735,20.1735,20.1525,20.1665,53600.0
2009-12-07 09:30:00,28.82,28.9,28.5,28.54,42300.0,20.2016,20.2576,19.9773,20.0053,42300.0
2009-12-07 09:35:00,28.6,28.7,28.49,28.66,24800.0,20.0474,20.1175,19.9703,20.0894,24800.0
2009-12-07 09:40:00,28.69,28.76,28.68,28.73,37100.0,20.1104,20.1595,20.1034,20.1385,37100.0
2009-12-07 09:45:00,28.73,28.86,28.73,28.78,51500.0,20.1385,20.2296,20.1385,20.1735,51500.0
2009-12-07 09:50:00,28.78,28.84,28.74,28.8,33900.0,20.1735,20.2156,20.1455,20.1876,33900.0
2009-12-07 09:55:00,28.8,28.83,28.73,28.73,41900.0,20.1876,20.2086,20.1385,20.1385,41900.0
2009-12-07 10:00:00,28.74,28.8,28.67,28.71,28700.0,20.1455,20.1876,20.0964,20.1245,28700.0
2009-12-07 10:05:00,28.7,28.75,28.66,28.73,8500.0,20.1175,20.1525,20.0894,20.1385,8500.0
2009-12-07 10:10:00,28.75,28.79,28.74,28.77,14000.0,20.1525,20.1805,20.1455,20.1665,14000.0
2009-12-07 10:15:00,28.79,28.81,28.78,28.8,5400.0,20.1805,20.1946,20.1735,20.1876,5400.0
2009-12-07 10:20:00,28.82,28.85,28.8,28.8,17100.0,20.2016,20.2226,20.1876,20.1876,17100.0
2009-12-07 10:25:00,28.8,28.82,28.76,28.81,20100.0,20.1876,20.2016,20.1595,20.1946,20100.0
2009-12-07 10:30:00,28.81,28.81,28.79,28.79,19300.0,20.1946,20.1946,20.1805,20.1805,19300.0
2009-12-07 10:35:00,28.8,28.81,28.73,28.73,24400.0,20.1876,20.1946,20.1385,20.1385,24400.0
2009-12-07 10:40:00,28.72,28.75,28.71,28.75,19200.0,20.1315,20.1525,20.1245,20.1525,19200.0
2009-12-07 10:45:00,28.75,28.77,28.74,28.77,2500.0,20.1525,20.1665,20.1455,20.1665,2500.0
2009-12-07 10:50:00,28.78,28.81,28.77,28.78,7700.0,20.1735,20.1946,20.1665,20.1735,7700.0
2009-12-07 10:55:00,28.78,28.8,28.77,28.78,7900.0,20.1735,20.1876,20.1665,20.1735,7900.0
2009-12-07 11:00:00,28.78,28.8,28.75,28.77,7700.0,20.1735,20.1876,20.1525,20.1665,7700.0
2009-12-07 11:05:00,28.76,28.81,28.76,28.8,18300.0,20.1595,20.1946,20.1595,20.1876,18300.0
2009-12-07 11:10:00,28.8,28.81,28.79,28.8,9400.0,20.1876,20.1946,20.1805,20.1876,9400.0
2009-12-07 11:15:00,28.79,28.79,28.75,28.79,23400.0,20.1805,20.1805,20.1525,20.1805,23400.0
2009-12-07 11:20:00,28.79,28.8,28.76,28.77,7300.0,20.1805,20.1876,20.1595,20.1665,7300.0
2009-12-07 11:25:00,28.77,28.84,28.77,28.84,10500.0,20.1665,20.2156,20.1665,20.2156,10500.0
2009-12-07 11:30:00,28.84,28.9,28.83,28.9,15100.0,20.2156,20.2576,20.2086,20.2576,15100.0
2009-12-07 11:35:00,28.9,28.95,28.89,28.94,19800.0,20.2576,20.2927,20.2506,20.2857,19800.0
2009-12-07 11:40:00,28.94,28.95,28.92,28.93,7100.0,20.2857,20.2927,20.2717,20.2787,7100.0
2009-12-07 11:45:00,28.92,28.97,28.92,28.95,14500.0,20.2717,20.3067,20.2717,20.2927,14500.0
2009-12-07 11:50:00,28.95,28.97,28.93,28.96,12800.0,20.2927,20.3067,20.2787,20.2997,12800.0
2009-12-07 11:55:00,28.96,28.99,28.96,28.99,5900.0,20.2997,20.3207,20.2997,20.3207,5900.0
2009-12-07 12:00:00,28.99,28.99,28.96,28.99,12800.0,20.3207,20.3207,20.2997,20.3207,12800.0
2009-12-07 12:05:00,28.98,29.03,28.98,29.03,12300.0,20.3137,20.3488,20.3137,20.3488,12300.0
2009-12-07 12:10:00,29.03,29.04,28.98,28.98,13800.0,20.3488,20.3558,20.3137,20.3137,13800.0
2009-12-07 12:15:00,28.99,29.03,28.98,29.03,11500.0,20.3207,20.3488,20.3137,20.3488,11500.0
2009-12-07 12:20:00,29.04,29.04,29.02,29.02,6700.0,20.3558,20.3558,20.3418,20.3418,6700.0
2009-12-07 12:25:00,29.02,29.03,29.01,29.02,2800.0,20.3418,20.3488,20.3348,20.3418,2800.0
2009-12-07 12:30:00,29.02,29.05,29.02,29.05,5100.0,20.3418,20.3628,20.3418,20.3628,5100.0
2009-12-07 12:35:00,29.06,29.09,29.06,29.06,16000.0,20.3698,20.3908,20.3698,20.3698,16000.0
2009-12-07 12:40:00,29.06,29.1,29.04,29.1,17000.0,20.3698,20.3978,20.3558,20.3978,17000.0
2009-12-07 12:45:00,29.1,29.14,29.09,29.09,14400.0,20.3978,20.4259,20.3908,20.3908,14400.0
2009-12-07 12:50:00,29.09,29.13,29.08,29.11,8300.0,20.3908,20.4189,20.3838,20.4048,8300.0
2009-12-07 12:55:00,29.11,29.13,29.1,29.13,7600.0,20.4048,20.4189,20.3978,20.4189,7600.0
2009-12-07 13:00:00,29.12,29.12,29.06,29.06,12700.0,20.4119,20.4119,20.3698,20.3698,12700.0
2009-12-07 13:05:00,29.06,29.06,29.02,29.02,7100.0,20.3698,20.3698,20.3418,20.3418,7100.0
2009-12-07 13:10:00,29.03,29.03,28.99,28.99,10700.0,20.3488,20.3488,20.3207,20.3207,10700.0
2009-12-07 13:15:00,29.0,29.01,28.99,28.99,17700.0,20.3277,20.3348,20.3207,20.3207,17700.0
2009-12-07 13:20:00,29.0,29.0,28.97,28.97,10100.0,20.3277,20.3277,20.3067,20.3067,10100.0
2009-12-07 13:25:00,28.97,29.0,28.97,29.0,4100.0,20.3067,20.3277,20.3067,20.3277,4100.0
2009-12-07 13:30:00,28.99,29.0,28.96,28.96,12900.0,20.3207,20.3277,20.2997,20.2997,12900.0
2009-12-07 13:35:00,28.97,29.0,28.97,29.0,6900.0,20.3067,20.3277,20.3067,20.3277,6900.0
2009-12-07 13:40:00,29.0,29.0,29.0,29.0,700.0,20.3277,20.3277,20.3277,20.3277,700.0
2009-12-07 13:45:00,29.0,29.0,28.99,29.0,4800.0,20.3277,20.3277,20.3207,20.3277,4800.0
2009-12-07 13:50:00,29.0,29.0,28.97,28.97,12300.0,20.3277,20.3277,20.3067,20.3067,12300.0
2009-12-07 13:55:00,28.98,28.98,28.95,28.97,17800.0,20.3137,20.3137,20.2927,20.3067,17800.0
2009-12-07 14:00:00,28.97,28.98,28.94,28.98,10300.0,20.3067,20.3137,20.2857,20.3137,10300.0
2009-12-07 14:05:00,28.97,28.98,28.96,28.97,13400.0,20.3067,20.3137,20.2997,20.3067,13400.0
2009-12-07 14:10:00,28.97,28.98,28.95,28.95,5800.0,20.3067,20.3137,20.2927,20.2927,5800.0
2009-12-07 14:15:00,28.95,28.96,28.93,28.93,6600.0,20.2927,20.2997,20.2787,20.2787,6600.0
2009-12-07 14:20:00,28.94,28.97,28.94,28.96,11700.0,20.2857,20.3067,20.2857,20.2997,11700.0
2009-12-07 14:25:00,28.96,28.96,28.95,28.96,56900.0,20.2997,20.2997,20.2927,20.2997,56900.0
2009-12-07 14:30:00,28.95,28.95,28.89,28.92,19600.0,20.2927,20.2927,20.2506,20.2717,19600.0
2009-12-07 14:35:00,28.92,28.92,28.88,28.91,25600.0,20.2717,20.2717,20.2436,20.2647,25600.0
2009-12-07 14:40:00,28.91,28.92,28.89,28.9,23000.0,20.2647,20.2717,20.2506,20.2576,23000.0
2009-12-07 14:45:00,28.89,28.91,28.85,28.89,26100.0,20.2506,20.2647,20.2226,20.2506,26100.0
2009-12-07 14:50:00,28.89,28.94,28.89,28.89,28100.0,20.2506,20.2857,20.2506,20.2506,28100.0
2009-12-07 14:55:00,28.9,28.96,28.89,28.91,36600.0,20.2576,20.2997,20.2506,20.2647,36600.0
2009-12-07 15:00:00,28.91,28.96,28.86,28.92,49800.0,20.2647,20.2997,20.2296,20.2717,49800.0
2009-12-07 15:05:00,28.92,28.94,28.9,28.94,39800.0,20.2717,20.2857,20.2576,20.2857,39800.0
2009-12-07 15:10:00,28.95,28.98,28.94,28.95,21300.0,20.2927,20.3137,20.2857,20.2927,21300.0
2009-12-07 15:15:00,28.95,28.97,28.89,28.9,43100.0,20.2927,20.3067,20.2506,20.2576,43100.0
2009-12-07 15:20:00,28.9,28.95,28.89,28.93,31900.0,20.2576,20.2927,20.2506,20.2787,31900.0
2009-12-07 15:25:00,28.93,28.95,28.92,28.95,22600.0,20.2787,20.2927,20.2717,20.2927,22600.0
2009-12-07 15:30:00,28.95,29.03,28.93,29.02,39200.0,20.2927,20.3488,20.2787,20.3418,39200.0
2009-12-07 15:35:00,29.02,29.02,28.98,29.01,22400.0,20.3418,20.3418,20.3137,20.3348,22400.0
2009-12-07 15:40:00,29.01,29.11,29.01,29.11,80200.0,20.3348,20.4048,20.3348,20.4048,80200.0
2009-12-07 15:45:00,29.11,29.12,29.09,29.12,78400.0,20.4048,20.4119,20.3908,20.4119,78400.0
2009-12-07 15:50:00,29.12,29.12,29.07,29.12,83500.0,20.4119,20.4119,20.3768,20.4119,83500.0
2009-12-07 15:55:00,29.11,29.12,29.1,29.11,99700.0,20.4048,20.4119,20.3978,20.4048,99700.0
2009-12-08 09:30:00,28.83,28.83,28.64,28.69,32300.0,20.2086,20.2086,20.0754,20.1104,32300.0
2009-12-08 09:35:00,28.69,28.72,28.6,28.65,34100.0,20.1104,20.1315,20.0474,20.0824,34100.0
2009-12-08 09:40:00,28.64,28.68,28.52,28.56,46700.0,20.0754,20.1034,19.9913,20.0193,46700.0
2009-12-08 09:45:00,28.55,28.64,28.5,28.62,49900.0,20.0123,20.0754,19.9773,20.0614,49900.0
2009-12-08 09:50:00,28.63,28.67,28.6,28.63,38900.0,20.0684,20.0964,20.0474,20.0684,38900.0
2009-12-08 09:55:00,28.62,28.65,28.61,28.65,29800.0,20.0614,20.0824,20.0544,20.0824,29800.0
2009-12-08 10:00:00,28.65,28.69,28.61,28.67,44900.0,20.0824,20.1104,20.0544,20.0964,44900.0
2009-12-08 10:05:00,28.68,28.75,28.67,28.72,62000.0,20.1034,20.1525,20.0964,20.1315,62000.0
2009-12-08 10:10:00,28.72,28.76,28.67,28.73,43700.0,20.1315,20.1595,20.0964,20.1385,43700.0
2009-12-08 10:15:00,28.74,28.88,28.73,28.88,55500.0,20.1455,20.2436,20.1385,20.2436,55500.0
2009-12-08 10:20:00,28.89,28.97,28.87,28.88,40400.0,20.2506,20.3067,20.2366,20.2436,40400.0
2009-12-08 10:25:00,28.89,28.93,28.84,28.91,24100.0,20.2506,20.2787,20.2156,20.2647,24100.0
2009-12-08 10:30:00,28.91,28.91,28.82,28.83,22400.0,20.2647,20.2647,20.2016,20.2086,22400.0
2009-12-08 10:35:00,28.84,28.91,28.83,28.87,20400.0,20.2156,20.2647,20.2086,20.2366,20400.0
2009-12-08 10:40:00,28.87,28.93,28.83,28.92,20900.0,20.2366,20.2787,20.2086,20.2717,20900.0
2009-12-08 10:45:00,28.91,28.91,28.82,28.84,39800.0,20.2647,20.2647,20.2016,20.2156,39800.0
2009-12-08 10:50:00,28.83,28.9,28.83,28.89,19200.0,20.2086,20.2576,20.2086,20.2506,19200.0
2009-12-08 10:55:00,28.89,28.9,28.86,28.9,37500.0,20.2506,20.2576,20.2296,20.2576,37500.0
2009-12-08 11:00:00,28.9,28.99,28.88,28.97,96000.0,20.2576,20.3207,20.2436,20.3067,96000.0
2009-12-08 11:05:00,28.98,29.11,28.98,29.11,21600.0,20.3137,20.4048,20.3137,20.4048,21600.0
2009-12-08 11:10:00,29.11,29.11,29.0,29.07,29600.0,20.4048,20.4048,20.3277,20.3768,29600.0
2009-12-08 11:15:00,29.06,29.1,29.02,29.02,16600.0,20.3698,20.3978,20.3418,20.3418,16600.0
2009-12-08 11:20:00,29.01,29.05,29.01,29.05,19300.0,20.3348,20.3628,20.3348,20.3628,19300.0
2009-12-08 11:25:00,29.04,29.11,29.04,29.1,19100.0,20.3558,20.4048,20.3558,20.3978,19100.0
2009-12-08 11:30:00,29.09,29.1,29.03,29.05,26100.0,20.3908,20.3978,20.3488,20.3628,26100.0
2009-12-08 11:35:00,29.06,29.15,29.06,29.13,30800.0,20.3698,20.4329,20.3698,20.4189,30800.0
2009-12-08 11:40:00,29.13,29.19,29.11,29.14,25600.0,20.4189,20.4609,20.4048,20.4259,25600.0
2009-12-08 11:45:00,29.15,29.19,29.06,29.07,32700.0,20.4329,20.4609,20.3698,20.3768,32700.0
2009-12-08 11:50:00,29.07,29.07,28.96,28.96,30500.0,20.3768,20.3768,20.2997,20.2997,30500.0
2009-12-08 11:55:00,28.97,28.97,28.9,28.93,18200.0,20.3067,20.3067,20.2576,20.2787,18200.0
2009-12-08 12:00:00,28.93,29.0,28.93,29.0,7500.0,20.2787,20.3277,20.2787,20.3277,7500.0
2009-12-08 12:05:00,29.0,29.0,28.98,29.0,9400.0,20.3277,20.3277,20.3137,20.3277,9400.0
2009-12-08 12:10:00,29.0,29.07,28.93,28.93,61100.0,20.3277,20.3768,20.2787,20.2787,61100.0
2009-12-08 12:15:00,28.93,28.93,28.83,28.84,36500.0,20.2787,20.2787,20.2086,20.2156,36500.0
2009-12-08 12:20:00,28.84,28.87,28.82,28.87,12100.0,20.2156,20.2366,20.2016,20.2366,12100.0
2009-12-08 12:25:00,28.87,28.89,28.83,28.85,10800.0,20.2366,20.2506,20.2086,20.2226,10800.0
2009-12-08 12:30:00,28.85,28.89,28.83,28.84,14300.0,20.2226,20.2506,20.2086,20.2156,14300.0
2009-12-08 12:35:00,28.84,28.84,28.81,28.82,7500.0,20.2156,20.2156,20.1946,20.2016,7500.0
2009-12-08 12:40:00,28.83,28.89,28.83,28.89,9000.0,20.2086,20.2506,20.2086,20.2506,9000.0
2009-12-08 12:45:00,28.89,28.95,28.89,28.95,8700.0,20.2506,20.2927,20.2506,20.2927,8700.0
2009-12-08 12:50:00,28.95,28.95,28.89,28.89,10400.0,20.2927,20.2927,20.2506,20.2506,10400.0
2009-12-08 12:55:00,28.87,28.97,28.87,28.97,10700.0,20.2366,20.3067,20.2366,20.3067,10700.0
2009-12-08 13:00:00,28.97,29.0,28.97,28.98,12600.0,20.3067,20.3277,20.3067,20.3137,12600.0
2009-12-08 13:05:00,28.98,29.01,28.97,29.01,4600.0,20.3137,20.3348,20.3067,20.3348,4600.0
2009-12-08 13:10:00,29.01,29.01,28.92,28.92,8300.0,20.3348,20.3348,20.2717,20.2717,8300.0
2009-12-08 13:15:00,28.92,28.98,28.92,28.98,6500.0,20.2717,20.3137,20.2717,20.3137,6500.0
2009-12-08 13:20:00,28.98,28.99,28.89,28.89,11900.0,20.3137,20.3207,20.2506,20.2506,11900.0
2009-12-08 13:25:00,28.89,28.91,28.87,28.88,3900.0,20.2506,20.2647,20.2366,20.2436,3900.0
2009-12-08 13:30:00,28.88,28.9,28.84,28.89,21000.0,20.2436,20.2576,20.2156,20.2506,21000.0
2009-12-08 13:35:00,28.89,28.91,28.84,28.86,13700.0,20.2506,20.2647,20.2156,20.2296,13700.0
2009-12-08 13:40:00,28.85,28.94,28.85,28.88,18700.0,20.2226,20.2857,20.2226,20.2436,18700.0
2009-12-08 13:45:00,28.87,28.93,28.86,28.93,15600.0,20.2366,20.2787,20.2296,20.2787,15600.0
2009-12-08 13:50:00,28.92,28.93,28.88,28.9,8100.0,20.2717,20.2787,20.2436,20.2576,8100.0
2009-12-08 13:55:00,28.9,28.9,28.88,28.9,10300.0,20.2576,20.2576,20.2436,20.2576,10300.0
2009-12-08 14:00:00,28.9,28.93,28.89,28.93,10300.0,20.2576,20.2787,20.2506,20.2787,10300.0
2009-12-08 14:05:00,28.93,28.98,28.92,28.97,13600.0,20.2787,20.3137,20.2717,20.3067,13600.0
2009-12-08 14:10:00,28.97,28.97,28.91,28.92,9900.0,20.3067,20.3067,20.2647,20.2717,9900.0
2009-12-08 14:15:00,28.92,28.93,28.88,28.89,11200.0,20.2717,20.2787,20.2436,20.2506,11200.0
2009-12-08 14:20:00,28.89,28.89,28.82,28.86,12400.0,20.2506,20.2506,20.2016,20.2296,12400.0
2009-12-08 14:25:00,28.86,28.9,28.82,28.85,22600.0,20.2296,20.2576,20.2016,20.2226,22600.0
2009-12-08 14:30:00,28.85,28.9,28.85,28.89,9100.0,20.2226,20.2576,20.2226,20.2506,9100.0
2009-12-08 14:35:00,28.89,28.92,28.84,28.9,22900.0,20.2506,20.2717,20.2156,20.2576,22900.0
2009-12-08 14:40:00,28.9,28.94,28.86,28.89,15100.0,20.2576,20.2857,20.2296,20.2506,15100.0
2009-12-08 14:45:00,28.9,28.95,28.87,28.89,21900.0,20.2576,20.2927,20.2366,20.2506,21900.0
2009-12-08 14:50:00,28.89,28.89,28.79,28.85,23600.0,20.2506,20.2506,20.1805,20.2226,23600.0
2009-12-08 14:55:00,28.85,28.87,28.8,28.85,28700.0,20.2226,20.2366,20.1876,20.2226,28700.0
2009-12-08 15:00:00,28.85,28.88,28.84,28.88,24200.0,20.2226,20.2436,20.2156,20.2436,24200.0
2009-12-08 15:05:00,28.88,28.92,28.86,28.9,36500.0,20.2436,20.2717,20.2296,20.2576,36500.0
2009-12-08 15:10:00,28.9,28.92,28.87,28.9,27400.0,20.2576,20.2717,20.2366,20.2576,27400.0
2009-12-08 15:15:00,28.91,28.92,28.88,28.92,25100.0,20.2647,20.2717,20.2436,20.2717,25100.0
2009-12-08 15:20:00,28.92,28.97,28.91,28.96,27400.0,20.2717,20.3067,20.2647,20.2997,27400.0
2009-12-08 15:25:00,28.95,29.0,28.95,28.98,19700.0,20.2927,20.3277,20.2927,20.3137,19700.0
2009-12-08 15:30:00,28.97,29.01,28.93,28.93,29000.0,20.3067,20.3348,20.2787,20.2787,29000.0
2009-12-08 15:35:00,28.93,28.94,28.87,28.87,28800.0,20.2787,20.2857,20.2366,20.2366,28800.0
2009-12-08 15:40:00,28.88,28.96,28.88,28.96,20700.0,20.2436,20.2997,20.2436,20.2997,20700.0
2009-12-08 15:45:00,28.96,28.97,28.92,28.93,25600.0,20.2997,20.3067,20.2717,20.2787,25600.0
2009-12-08 15:50:00,28.93,28.93,28.88,28.91,45100.0,20.2787,20.2787,20.2436,20.2647,45100.0
2009-12-08 15:55:00,28.91,28.93,28.9,28.91,59200.0,20.2647,20.2787,20.2576,20.2647,59200.0
2009-12-09 09:30:00,28.96,28.96,28.8,28.87,16500.0,20.2997,20.2997,20.1876,20.2366,16500.0
2009-12-09 09:35:00,28.87,28.87,28.7,28.78,11900.0,20.2366,20.2366,20.1175,20.1735,11900.0
2009-12-09 09:40:00,28.75,28.77,28.63,28.64,13400.0,20.1525,20.1665,20.0684,20.0754,13400.0
2009-12-09 09:45:00,28.64,28.72,28.61,28.65,18400.0,20.0754,20.1315,20.0544,20.0824,18400.0
2009-12-09 09:50:00,28.65,28.76,28.65,28.72,14300.0,20.0824,20.1595,20.0824,20.1315,14300.0
2009-12-09 09:55:00,28.71,28.73,28.7,28.72,8500.0,20.1245,20.1385,20.1175,20.1315,8500.0
2009-12-09 10:00:00,28.71,28.74,28.66,28.66,14600.0,20.1245,20.1455,20.0894,20.0894,14600.0
2009-12-09 10:05:00,28.66,28.67,28.64,28.64,14400.0,20.0894,20.0964,20.0754,20.0754,14400.0
2009-12-09 10:10:00,28.65,28.65,28.63,28.63,6300.0,20.0824,20.0824,20.0684,20.0684,6300.0
2009-12-09 10:15:00,28.63,28.65,28.59,28.6,17000.0,20.0684,20.0824,20.0403,20.0474,17000.0
2009-12-09 10:20:00,28.6,28.62,28.6,28.61,6500.0,20.0474,20.0614,20.0474,20.0544,6500.0
2009-12-09 10:25:00,28.61,28.66,28.6,28.66,7700.0,20.0544,20.0894,20.0474,20.0894,7700.0
2009-12-09 10:30:00,28.67,28.76,28.62,28.7,30900.0,20.0964,20.1595,20.0614,20.1175,30900.0
2009-12-09 10:35:00,28.71,28.75,28.67,28.74,5900.0,20.1245,20.1525,20.0964,20.1455,5900.0
2009-12-09 10:40:00,28.75,28.87,28.75,28.86,12100.0,20.1525,20.2366,20.1525,20.2296,12100.0
2009-12-09 10:45:00,28.86,28.92,28.85,28.9,28500.0,20.2296,20.2717,20.2226,20.2576,28500.0
2009-12-09 10:50:00,28.93,28.99,28.88,28.91,17000.0,20.2787,20.3207,20.2436,20.2647,17000.0
2009-12-09 10:55:00,28.9,28.93,28.83,28.83,7400.0,20.2576,20.2787,20.2086,20.2086,7400.0
2009-12-09 11:00:00,28.83,28.86,28.81,28.82,13800.0,20.2086,20.2296,20.1946,20.2016,13800.0
2009-12-09 11:05:00,28.81,28.86,28.81,28.83,11700.0,20.1946,20.2296,20.1946,20.2086,11700.0
2009-12-09 11:10:00,28.83,28.83,28.8,28.82,6800.0,20.2086,20.2086,20.1876,20.2016,6800.0
2009-12-09 11:15:00,28.83,28.85,28.8,28.8,10600.0,20.2086,20.2226,20.1876,20.1876,10600.0
2009-12-09 11:20:00,28.8,28.83,28.79,28.81,6900.0,20.1876,20.2086,20.1805,20.1946,6900.0
2009-12-09 11:25:00,28.81,28.82,28.8,28.8,2500.0,20.1946,20.2016,20.1876,20.1876,2500.0
2009-12-09 11:30:00,28.81,28.85,28.8,28.82,10100.0,20.1946,20.2226,20.1876,20.2016,10100.0
2009-12-09 11:35:00,28.81,28.81,28.75,28.79,7600.0,20.1946,20.1946,20.1525,20.1805,7600.0
2009-12-09 11:40:00,28.79,28.79,28.75,28.76,6200.0,20.1805,20.1805,20.1525,20.1595,6200.0
2009-12-09 11:45:00,28.76,28.78,28.75,28.77,4100.0,20.1595,20.1735,20.1525,20.1665,4100.0
2009-12-09 11:50:00,28.77,28.78,28.76,28.78,10900.0,20.1665,20.1735,20.1595,20.1735,10900.0
2009-12-09 11:55:00,28.78,28.8,28.77,28.78,7200.0,20.1735,20.1876,20.1665,20.1735,7200.0
2009-12-09 12:00:00,28.78,28.8,28.77,28.8,10500.0,20.1735,20.1876,20.1665,20.1876,10500.0
2009-12-09 12:05:00,28.8,28.81,28.8,28.81,9500.0,20.1876,20.1946,20.1876,20.1946,9500.0
2009-12-09 12:10:00,28.81,28.82,28.77,28.77,9300.0,20.1946,20.2016,20.1665,20.1665,9300.0
2009-12-09 12:15:00,28.77,28.79,28.73,28.74,15200.0,20.1665,20.1805,20.1385,20.1455,15200.0
2009-12-09 12:20:00,28.74,28.74,28.7,28.72,18000.0,20.1455,20.1455,20.1175,20.1315,18000.0
2009-12-09 12:25:00,28.72,28.77,28.7,28.77,2700.0,20.1315,20.1665,20.1175,20.1665,2700.0
2009-12-09 12:30:00,28.78,28.79,28.76,28.76,10000.0,20.1735,20.1805,20.1595,20.1595,10000.0
2009-12-09 12:35:00,28.76,28.79,28.75,28.75,12300.0,20.1595,20.1805,20.1525,20.1525,12300.0
2009-12-09 12:40:00,28.75,28.77,28.74,28.75,9200.0,20.1525,20.1665,20.1455,20.1525,9200.0
2009-12-09 12:45:00,28.74,28.75,28.72,28.72,3100.0,20.1455,20.1525,20.1315,20.1315,3100.0
2009-12-09 12:50:00,28.73,28.76,28.73,28.75,5200.0,20.1385,20.1595,20.1385,20.1525,5200.0
2009-12-09 12:55:00,28.76,28.79,28.75,28.75,8500.0,20.1595,20.1805,20.1525,20.1525,8500.0
2009-12-09 13:00:00,28.75,28.75,28.66,28.71,20800.0,20.1525,20.1525,20.0894,20.1245,20800.0
2009-12-09 13:05:00,28.71,28.72,28.68,28.69,8100.0,20.1245,20.1315,20.1034,20.1104,8100.0
2009-12-09 13:10:00,28.7,28.76,28.69,28.76,16900.0,20.1175,20.1595,20.1104,20.1595,16900.0
2009-12-09 13:15:00,28.76,28.77,28.73,28.73,7600.0,20.1595,20.1665,20.1385,20.1385,7600.0
2009-12-09 13:20:00,28.74,28.74,28.69,28.69,12400.0,20.1455,20.1455,20.1104,20.1104,12400.0
2009-12-09 13:25:00,28.7,28.75,28.7,28.73,16300.0,20.1175,20.1525,20.1175,20.1385,16300.0
2009-12-09 13:30:00,28.73,28.76,28.7,28.71,9800.0,20.1385,20.1595,20.1175,20.1245,9800.0
2009-12-09 13:35:00,28.7,28.74,28.7,28.72,8800.0,20.1175,20.1455,20.1175,20.1315,8800.0
2009-12-09 13:40:00,28.72,28.72,28.65,28.69,13600.0,20.1315,20.1315,20.0824,20.1104,13600.0
2009-12-09 13:45:00,28.7,28.75,28.69,28.7,16000.0,20.1175,20.1525,20.1104,20.1175,16000.0
2009-12-09 13:50:00,28.7,28.75,28.7,28.75,7200.0,20.1175,20.1525,20.1175,20.1525,7200.0
2009-12-09 13:55:00,28.76,28.76,28.7,28.7,8500.0,20.1595,20.1595,20.1175,20.1175,8500.0
2009-12-09 14:00:00,28.7,28.76,28.7,28.75,10300.0,20.1175,20.1595,20.1175,20.1525,10300.0
2009-12-09 14:05:00,28.75,28.76,28.74,28.76,6500.0,20.1525,20.1595,20.1455,20.1595,6500.0
2009-12-09 14:10:00,28.75,28.75,28.74,28.74,4100.0,20.1525,20.1525,20.1455,20.1455,4100.0
2009-12-09 14:15:00,28.75,28.76,28.72,28.73,13200.0,20.1525,20.1595,20.1315,20.1385,13200.0
2009-12-09 14:20:00,28.73,28.75,28.72,28.72,11000.0,20.1385,20.1525,20.1315,20.1315,11000.0
2009-12-09 14:25:00,28.73,28.73,28.68,28.68,13700.0,20.1385,20.1385,20.1034,20.1034,13700.0
2009-12-09 14:30:00,28.69,28.76,28.68,28.74,10600.0,20.1104,20.1595,20.1034,20.1455,10600.0
2009-12-09 14:35:00,28.75,28.76,28.75,28.75,15900.0,20.1525,20.1595,20.1525,20.1525,15900.0
2009-12-09 14:40:00,28.76,28.76,28.75,28.75,15700.0,20.1595,20.1595,20.1525,20.1525,15700.0
2009-12-09 14:45:00,28.75,28.76,28.75,28.75,10100.0,20.1525,20.1595,20.1525,20.1525,10100.0
2009-12-09 14:50:00,28.75,28.76,28.75,28.75,17800.0,20.1525,20.1595,20.1525,20.1525,17800.0
2009-12-09 14:55:00,28.75,28.76,28.75,28.75,14200.0,20.1525,20.1595,20.1525,20.1525,14200.0
2009-12-09 15:00:00,28.76,28.78,28.75,28.76,35000.0,20.1595,20.1735,20.1525,20.1595,35000.0
2009-12-09 15:05:00,28.76,28.81,28.76,28.8,24600.0,20.1595,20.1946,20.1595,20.1876,24600.0
2009-12-09 15:10:00,28.8,28.84,28.78,28.82,21200.0,20.1876,20.2156,20.1735,20.2016,21200.0
2009-12-09 15:15:00,28.83,28.83,28.79,28.79,33600.0,20.2086,20.2086,20.1805,20.1805,33600.0
2009-12-09 15:20:00,28.8,28.83,28.78,28.78,24700.0,20.1876,20.2086,20.1735,20.1735,24700.0
2009-12-09 15:25:00,28.78,28.79,28.78,28.78,16800.0,20.1735,20.1805,20.1735,20.1735,16800.0
2009-12-09 15:30:00,28.78,28.83,28.76,28.82,33300.0,20.1735,20.2086,20.1595,20.2016,33300.0
2009-12-09 15:35:00,28.82,28.83,28.76,28.77,31000.0,20.2016,20.2086,20.1595,20.1665,31000.0
2009-12-09 15:40:00,28.77,28.79,28.75,28.77,33400.0,20.1665,20.1805,20.1525,20.1665,33400.0
2009-12-09 15:45:00,28.77,28.81,28.77,28.81,35200.0,20.1665,20.1946,20.1665,20.1946,35200.0
2009-12-09 15:50:00,28.8,28.86,28.8,28.85,81200.0,20.1876,20.2296,20.1876,20.2226,81200.0
2009-12-09 15:55:00,28.84,28.86,28.84,28.84,97100.0,20.2156,20.2296,20.2156,20.2156,97100.0
2009-12-10 09:30:00,28.92,29.16,28.92,29.08,19700.0,20.2717,20.4399,20.2717,20.3838,19700.0
2009-12-10 09:35:00,29.03,29.11,28.98,29.03,21800.0,20.3488,20.4048,20.3137,20.3488,21800.0
2009-12-10 09:40:00,29.03,29.14,29.03,29.05,14200.0,20.3488,20.4259,20.3488,20.3628,14200.0
2009-12-10 09:45:00,29.06,29.15,29.06,29.13,10300.0,20.3698,20.4329,20.3698,20.4189,10300.0
2009-12-10 09:50:00,29.1,29.1,29.0,29.02,28300.0,20.3978,20.3978,20.3277,20.3418,28300.0
2009-12-10 09:55:00,29.02,29.05,28.98,29.01,57600.0,20.3418,20.3628,20.3137,20.3348,57600.0
2009-12-10 10:00:00,29.0,29.07,29.0,29.04,63000.0,20.3277,20.3768,20.3277,20.3558,63000.0
2009-12-10 10:05:00,29.04,29.05,29.0,29.04,44000.0,20.3558,20.3628,20.3277,20.3558,44000.0
2009-12-10 10:10:00,29.04,29.1,29.04,29.07,38300.0,20.3558,20.3978,20.3558,20.3768,38300.0
2009-12-10 10:15:00,29.06,29.12,29.02,29.07,72100.0,20.3698,20.4119,20.3418,20.3768,72100.0
2009-12-10 10:20:00,29.07,29.24,29.01,29.22,95700.0,20.3768,20.496,20.3348,20.482,95700.0
2009-12-10 10:25:00,29.22,29.29,29.19,29.22,69000.0,20.482,20.531,20.4609,20.482,69000.0
2009-12-10 10:30:00,29.22,29.27,29.19,29.24,29600.0,20.482,20.517,20.4609,20.496,29600.0
2009-12-10 10:35:00,29.24,29.26,29.23,29.26,14700.0,20.496,20.51,20.489,20.51,14700.0
2009-12-10 10:40:00,29.26,29.29,29.19,29.2,23100.0,20.51,20.531,20.4609,20.4679,23100.0
2009-12-10 10:45:00,29.19,29.25,29.17,29.2,28100.0,20.4609,20.503,20.4469,20.4679,28100.0
2009-12-10 10:50:00,29.2,29.25,29.18,29.21,13700.0,20.4679,20.503,20.4539,20.4749,13700.0
2009-12-10 10:55:00,29.2,29.25,29.17,29.22,20700.0,20.4679,20.503,20.4469,20.482,20700.0
2009-12-10 11:00:00,29.2,29.23,29.18,29.23,17100.0,20.4679,20.489,20.4539,20.489,17100.0
2009-12-10 11:05:00,29.23,29.23,29.18,29.19,12800.0,20.489,20.489,20.4539,20.4609,12800.0
2009-12-10 11:10:00,29.2,29.24,29.19,29.24,6700.0,20.4679,20.496,20.4609,20.496,6700.0
2009-12-10 11:15:00,29.24,29.3,29.24,29.28,9000.0,20.496,20.538,20.496,20.524,9000.0
2009-12-10 11:20:00,29.27,29.28,29.25,29.28,6700.0,20.517,20.524,20.503,20.524,6700.0
2009-12-10 11:25:00,29.28,29.29,29.26,29.28,15600.0,20.524,20.531,20.51,20.524,15600.0
2009-12-10 11:30:00,29.27,29.29,29.25,29.25,31800.0,20.517,20.531,20.503,20.503,31800.0
2009-12-10 11:35:00,29.25,29.3,29.24,29.29,15200.0,20.503,20.538,20.496,20.531,15200.0
2009-12-10 11:40:00,29.29,29.29,29.24,29.27,18900.0,20.531,20.531,20.496,20.517,18900.0
2009-12-10 11:45:00,29.27,29.3,29.26,29.29,16000.0,20.517,20.538,20.51,20.531,16000.0
2009-12-10 11:50:00,29.29,29.3,29.27,29.29,19300.0,20.531,20.538,20.517,20.531,19300.0
2009-12-10 11:55:00,29.29,29.3,29.28,29.28,12900.0,20.531,20.538,20.524,20.524,12900.0
2009-12-10 12:00:00,29.27,29.29,29.25,29.26,40300.0,20.517,20.531,20.503,20.51,40300.0
2009-12-10 12:05:00,29.27,29.28,29.22,29.25,27500.0,20.517,20.524,20.482,20.503,27500.0
2009-12-10 12:10:00,29.24,29.28,29.24,29.26,21200.0,20.496,20.524,20.496,20.51,21200.0
2009-12-10 12:15:00,29.26,29.27,29.23,29.25,10900.0,20.51,20.517,20.489,20.503,10900.0
2009-12-10 12:20:00,29.24,29.27,29.24,29.24,9000.0,20.496,20.517,20.496,20.496,9000.0
2009-12-10 12:25:00,29.25,29.26,29.19,29.2,43500.0,20.503,20.51,20.4609,20.4679,43500.0
2009-12-10 12:30:00,29.2,29.28,29.18,29.27,19800.0,20.4679,20.524,20.4539,20.517,19800.0
2009-12-10 12:35:00,29.27,29.29,29.24,29.27,20700.0,20.517,20.531,20.496,20.517,20700.0
2009-12-10 12:40:00,29.28,29.28,29.26,29.28,12900.0,20.524,20.524,20.51,20.524,12900.0
2009-12-10 12:45:00,29.27,29.3,29.27,29.3,21500.0,20.517,20.538,20.517,20.538,21500.0
2009-12-10 12:50:00,29.3,29.3,29.29,29.3,6900.0,20.538,20.538,20.531,20.538,6900.0
2009-12-10 12:55:00,29.3,29.36,29.29,29.35,32100.0,20.538,20.5801,20.531,20.5731,32100.0
2009-12-10 13:00:00,29.35,29.35,29.26,29.3,30000.0,20.5731,20.5731,20.51,20.538,30000.0
2009-12-10 13:05:00,29.3,29.33,29.27,29.3,13000.0,20.538,20.5591,20.517,20.538,13000.0
2009-12-10 13:10:00,29.3,29.32,29.27,29.3,8100.0,20.538,20.552,20.517,20.538,8100.0
2009-12-10 13:15:00,29.3,29.31,29.27,29.28,9100.0,20.538,20.545,20.517,20.524,9100.0
2009-12-10 13:20:00,29.28,29.33,29.27,29.31,19100.0,20.524,20.5591,20.517,20.545,19100.0
2009-12-10 13:25:00,29.32,29.33,29.32,29.33,3700.0,20.552,20.5591,20.552,20.5591,3700.0
2009-12-10 13:30:00,29.32,29.36,29.31,29.35,22500.0,20.552,20.5801,20.545,20.5731,22500.0
2009-12-10 13:35:00,29.36,29.39,29.35,29.39,17100.0,20.5801,20.6011,20.5731,20.6011,17100.0
2009-12-10 13:40:00,29.39,29.41,29.35,29.38,17000.0,20.6011,20.6151,20.5731,20.5941,17000.0
2009-12-10 13:45:00,29.38,29.38,29.35,29.36,6900.0,20.5941,20.5941,20.5731,20.5801,6900.0
2009-12-10 13:50:00,29.37,29.38,29.35,29.36,15000.0,20.5871,20.5941,20.5731,20.5801,15000.0
2009-12-10 13:55:00,29.36,29.4,29.35,29.4,14500.0,20.5801,20.6081,20.5731,20.6081,14500.0
2009-12-10 14:00:00,29.39,29.4,29.36,29.39,17300.0,20.6011,20.6081,20.5801,20.6011,17300.0
2009-12-10 14:05:00,29.39,29.43,29.37,29.37,12200.0,20.6011,20.6292,20.5871,20.5871,12200.0
2009-12-10 14:10:00,29.37,29.37,29.35,29.36,7900.0,20.5871,20.5871,20.5731,20.5801,7900.0
2009-12-10 14:15:00,29.37,29.39,29.36,29.39,8600.0,20.5871,20.6011,20.5801,20.6011,8600.0
2009-12-10 14:20:00,29.4,29.4,29.38,29.39,5100.0,20.6081,20.6081,20.5941,20.6011,5100.0
2009-12-10 14:25:00,29.39,29.43,29.39,29.43,13900.0,20.6011,20.6292,20.6011,20.6292,13900.0
2009-12-10 14:30:00,29.44,29.45,29.44,29.44,10500.0,20.6362,20.6432,20.6362,20.6362,10500.0
2009-12-10 14:35:00,29.45,29.45,29.44,29.45,9000.0,20.6432,20.6432,20.6362,20.6432,9000.0
2009-12-10 14:40:00,29.44,29.45,29.43,29.43,22500.0,20.6362,20.6432,20.6292,20.6292,22500.0
2009-12-10 14:45:00,29.43,29.44,29.41,29.42,40500.0,20.6292,20.6362,20.6151,20.6221,40500.0
2009-12-10 14:50:00,29.42,29.42,29.36,29.36,27800.0,20.6221,20.6221,20.5801,20.5801,27800.0
2009-12-10 14:55:00,29.36,29.37,29.33,29.34,22400.0,20.5801,20.5871,20.5591,20.5661,22400.0
2009-12-10 15:00:00,29.33,29.34,29.3,29.31,37700.0,20.5591,20.5661,20.538,20.545,37700.0
2009-12-10 15:05:00,29.31,29.32,29.26,29.28,69900.0,20.545,20.552,20.51,20.524,69900.0
2009-12-10 15:10:00,29.28,29.31,29.25,29.31,60100.0,20.524,20.545,20.503,20.545,60100.0
2009-12-10 15:15:00,29.31,29.32,29.3,29.3,14600.0,20.545,20.552,20.538,20.538,14600.0
2009-12-10 15:20:00,29.3,29.3,29.28,29.29,28700.0,20.538,20.538,20.524,20.531,28700.0
2009-12-10 15:25:00,29.3,29.32,29.28,29.32,112800.0,20.538,20.552,20.524,20.552,112800.0
2009-12-10 15:30:00,29.32,29.34,29.31,29.33,43900.0,20.552,20.5661,20.545,20.5591,43900.0
2009-12-10 15:35:00,29.33,29.33,29.29,29.3,68200.0,20.5591,20.5591,20.531,20.538,68200.0
2009-12-10 15:40:00,29.3,29.34,29.3,29.34,54900.0,20.538,20.5661,20.538,20.5661,54900.0
2009-12-10 15:45:00,29.34,29.34,29.28,29.31,85400.0,20.5661,20.5661,20.524,20.545,85400.0
2009-12-10 15:50:00,29.31,29.31,29.27,29.28,37300.0,20.545,20.545,20.517,20.524,37300.0
2009-12-10 15:55:00,29.28,29.28,29.24,29.26,178500.0,20.524,20.524,20.496,20.51,178500.0
2009-12-11 09:30:00,29.43,29.5,29.22,29.49,12600.0,20.6292,20.6782,20.482,20.6712,12600.0
2009-12-11 09:35:00,29.45,29.48,29.38,29.4,11400.0,20.6432,20.6642,20.5941,20.6081,11400.0
2009-12-11 09:40:00,29.41,29.42,29.37,29.38,7800.0,20.6151,20.6221,20.5871,20.5941,7800.0
2009-12-11 09:45:00,29.39,29.4,29.32,29.33,12900.0,20.6011,20.6081,20.552,20.5591,12900.0
2009-12-11 09:50:00,29.34,29.41,29.28,29.39,18600.0,20.5661,20.6151,20.524,20.6011,18600.0
2009-12-11 09:55:00,29.41,29.5,29.34,29.43,37600.0,20.6151,20.6782,20.5661,20.6292,37600.0
2009-12-11 10:00:00,29.43,29.44,29.36,29.37,21900.0,20.6292,20.6362,20.5801,20.5871,21900.0
2009-12-11 10:05:00,29.37,29.41,29.34,29.38,18200.0,20.5871,20.6151,20.5661,20.5941,18200.0
2009-12-11 10:10:00,29.38,29.38,29.37,29.37,8700.0,20.5941,20.5941,20.5871,20.5871,8700.0
2009-12-11 10:15:00,29.38,29.39,29.37,29.38,15100.0,20.5941,20.6011,20.5871,20.5941,15100.0
2009-12-11 10:20:00,29.38,29.39,29.36,29.38,44900.0,20.5941,20.6011,20.5801,20.5941,44900.0
2009-12-11 10:25:00,29.38,29.44,29.37,29.44,25400.0,20.5941,20.6362,20.5871,20.6362,25400.0
2009-12-11 10:30:00,29.45,29.57,29.45,29.57,24600.0,20.6432,20.7273,20.6432,20.7273,24600.0
2009-12-11 10:35:00,29.56,29.57,29.48,29.48,15700.0,20.7203,20.7273,20.6642,20.6642,15700.0
2009-12-11 10:40:00,29.48,29.51,29.46,29.51,13700.0,20.6642,20.6852,20.6502,20.6852,13700.0
2009-12-11 10:45:00,29.52,29.54,29.49,29.51,13700.0,20.6922,20.7063,20.6712,20.6852,13700.0
2009-12-11 10:50:00,29.52,29.52,29.46,29.48,9800.0,20.6922,20.6922,20.6502,20.6642,9800.0
2009-12-11 10:55:00,29.49,29.54,29.47,29.51,7100.0,20.6712,20.7063,20.6572,20.6852,7100.0
2009-12-11 11:00:00,29.51,29.51,29.43,29.43,9700.0,20.6852,20.6852,20.6292,20.6292,9700.0
2009-12-11 11:05:00,29.44,29.45,29.43,29.45,6200.0,20.6362,20.6432,20.6292,20.6432,6200.0
2009-12-11 11:10:00,29.46,29.5,29.46,29.48,6300.0,20.6502,20.6782,20.6502,20.6642,6300.0
2009-12-11 11:15:00,29.49,29.51,29.43,29.43,14800.0,20.6712,20.6852,20.6292,20.6292,14800.0
2009-12-11 11:20:00,29.43,29.44,29.37,29.38,8000.0,20.6292,20.6362,20.5871,20.5941,8000.0
2009-12-11 11:25:00,29.39,29.43,29.35,29.42,13700.0,20.6011,20.6292,20.5731,20.6221,13700.0
2009-12-11 11:30:00,29.41,29.47,29.38,29.45,28500.0,20.6151,20.6572,20.5941,20.6432,28500.0
2009-12-11 11:35:00,29.45,29.47,29.43,29.47,12500.0,20.6432,20.6572,20.6292,20.6572,12500.0
2009-12-11 11:40:00,29.47,29.47,29.41,29.44,15300.0,20.6572,20.6572,20.6151,20.6362,15300.0
2009-12-11 11:45:00,29.44,29.47,29.38,29.47,23000.0,20.6362,20.6572,20.5941,20.6572,23000.0
2009-12-11 11:50:00,29.47,29.5,29.45,29.49,15600.0,20.6572,20.6782,20.6432,20.6712,15600.0
2009-12-11 11:55:00,29.49,29.49,29.43,29.45,17500.0,20.6712,20.6712,20.6292,20.6432,17500.0
2009-12-11 12:00:00,29.46,29.48,29.43,29.43,13700.0,20.6502,20.6642,20.6292,20.6292,13700.0
2009-12-11 12:05:00,29.43,29.48,29.43,29.48,19000.0,20.6292,20.6642,20.6292,20.6642,19000.0
2009-12-11 12:10:00,29.48,29.5,29.47,29.48,11200.0,20.6642,20.6782,20.6572,20.6642,11200.0
2009-12-11 12:15:00,29.48,29.5,29.48,29.5,13800.0,20.6642,20.6782,20.6642,20.6782,13800.0
2009-12-11 12:20:00,29.49,29.5,29.47,29.48,13200.0,20.6712,20.6782,20.6572,20.6642,13200.0
2009-12-11 12:25:00,29.48,29.49,29.48,29.49,4400.0,20.6642,20.6712,20.6642,20.6712,4400.0
2009-12-11 12:30:00,29.49,29.54,29.48,29.53,18200.0,20.6712,20.7063,20.6642,20.6992,18200.0
2009-12-11 12:35:00,29.54,29.56,29.53,29.55,10100.0,20.7063,20.7203,20.6992,20.7133,10100.0
2009-12-11 12:40:00,29.54,29.55,29.52,29.55,8500.0,20.7063,20.7133,20.6922,20.7133,8500.0
2009-12-11 12:45:00,29.55,29.59,29.54,29.57,14600.0,20.7133,20.7413,20.7063,20.7273,14600.0
2009-12-11 12:50:00,29.57,29.61,29.57,29.6,9600.0,20.7273,20.7553,20.7273,20.7483,9600.0
2009-12-11 12:55:00,29.61,29.64,29.59,29.64,13400.0,20.7553,20.7764,20.7413,20.7764,13400.0
2009-12-11 13:00:00,29.65,29.66,29.62,29.62,11800.0,20.7834,20.7904,20.7623,20.7623,11800.0
2009-12-11 13:05:00,29.62,29.64,29.62,29.63,5800.0,20.7623,20.7764,20.7623,20.7693,5800.0
2009-12-11 13:10:00,29.62,29.63,29.62,29.62,3400.0,20.7623,20.7693,20.7623,20.7623,3400.0
2009-12-11 13:15:00,29.62,29.65,29.61,29.63,12100.0,20.7623,20.7834,20.7553,20.7693,12100.0
2009-12-11 13:20:00,29.63,29.64,29.61,29.61,16600.0,20.7693,20.7764,20.7553,20.7553,16600.0
2009-12-11 13:25:00,29.61,29.61,29.59,29.6,10900.0,20.7553,20.7553,20.7413,20.7483,10900.0
2009-12-11 13:30:00,29.59,29.64,29.59,29.62,17200.0,20.7413,20.7764,20.7413,20.7623,17200.0
2009-12-11 13:35:00,29.62,29.65,29.62,29.63,9500.0,20.7623,20.7834,20.7623,20.7693,9500.0
2009-12-11 13:40:00,29.62,29.62,29.59,29.59,7700.0,20.7623,20.7623,20.7413,20.7413,7700.0
2009-12-11 13:45:00,29.59,29.61,29.58,29.61,19400.0,20.7413,20.7553,20.7343,20.7553,19400.0
2009-12-11 13:50:00,29.6,29.66,29.59,29.65,33700.0,20.7483,20.7904,20.7413,20.7834,33700.0
2009-12-11 13:55:00,29.65,29.68,29.64,29.67,20300.0,20.7834,20.8044,20.7764,20.7974,20300.0
2009-12-11 14:00:00,29.66,29.66,29.62,29.65,24800.0,20.7904,20.7904,20.7623,20.7834,24800.0
2009-12-11 14:05:00,29.65,29.69,29.64,29.68,41400.0,20.7834,20.8114,20.7764,20.8044,41400.0
2009-12-11 14:10:00,29.68,29.68,29.65,29.65,31900.0,20.8044,20.8044,20.7834,20.7834,31900.0
2009-12-11 14:15:00,29.65,29.66,29.65,29.65,2400.0,20.7834,20.7904,20.7834,20.7834,2400.0
2009-12-11 14:20:00,29.66,29.66,29.64,29.64,8000.0,20.7904,20.7904,20.7764,20.7764,8000.0
2009-12-11 14:25:00,29.64,29.65,29.63,29.64,13500.0,20.7764,20.7834,20.7693,20.7764,13500.0
2009-12-11 14:30:00,29.64,29.65,29.59,29.59,16500.0,20.7764,20.7834,20.7413,20.7413,16500.0
2009-12-11 14:35:00,29.59,29.59,29.55,29.55,12000.0,20.7413,20.7413,20.7133,20.7133,12000.0
2009-12-11 14:40:00,29.55,29.6,29.54,29.59,17600.0,20.7133,20.7483,20.7063,20.7413,17600.0
2009-12-11 14:45:00,29.58,29.6,29.58,29.59,10100.0,20.7343,20.7483,20.7343,20.7413,10100.0
2009-12-11 14:50:00,29.59,29.6,29.58,29.59,12600.0,20.7413,20.7483,20.7343,20.7413,12600.0
2009-12-11 14:55:00,29.59,29.61,29.57,29.6,26200.0,20.7413,20.7553,20.7273,20.7483,26200.0
2009-12-11 15:00:00,29.6,29.6,29.59,29.6,36700.0,20.7483,20.7483,20.7413,20.7483,36700.0
2009-12-11 15:05:00,29.6,29.6,29.57,29.57,31000.0,20.7483,20.7483,20.7273,20.7273,31000.0
2009-12-11 15:10:00,29.57,29.58,29.56,29.57,15000.0,20.7273,20.7343,20.7203,20.7273,15000.0
2009-12-11 15:15:00,29.58,29.58,29.55,29.57,74100.0,20.7343,20.7343,20.7133,20.7273,74100.0
2009-12-11 15:20:00,29.58,29.61,29.57,29.59,50800.0,20.7343,20.7553,20.7273,20.7413,50800.0
2009-12-11 15:25:00,29.59,29.6,29.57,29.6,23600.0,20.7413,20.7483,20.7273,20.7483,23600.0
2009-12-11 15:30:00,29.6,29.6,29.51,29.51,55100.0,20.7483,20.7483,20.6852,20.6852,55100.0
2009-12-11 15:35:00,29.51,29.51,29.48,29.49,45000.0,20.6852,20.6852,20.6642,20.6712,45000.0
2009-12-11 15:40:00,29.48,29.49,29.43,29.43,87300.0,20.6642,20.6712,20.6292,20.6292,87300.0
2009-12-11 15:45:00,29.44,29.65,29.43,29.49,178800.0,20.6362,20.7834,20.6292,20.6712,178800.0
2009-12-11 15:50:00,29.49,29.5,29.46,29.48,44600.0,20.6712,20.6782,20.6502,20.6642,44600.0
2009-12-11 15:55:00,29.49,29.56,29.49,29.56,130100.0,20.6712,20.7203,20.6712,20.7203,130100.0
2009-12-14 09:30:00,29.8,29.82,29.64,29.74,34200.0,20.8885,20.9025,20.7764,20.8464,34200.0
2009-12-14 09:35:00,29.74,29.78,29.72,29.76,19200.0,20.8464,20.8745,20.8324,20.8605,19200.0
2009-12-14 09:40:00,29.76,29.77,29.71,29.74,22700.0,20.8605,20.8675,20.8254,20.8464,22700.0
2009-12-14 09:45:00,29.74,29.74,29.64,29.66,20600.0,20.8464,20.8464,20.7764,20.7904,20600.0
2009-12-14 09:50:00,29.66,29.73,29.64,29.65,33900.0,20.7904,20.8394,20.7764,20.7834,33900.0
2009-12-14 09:55:00,29.65,29.65,29.57,29.63,33900.0,20.7834,20.7834,20.7273,20.7693,33900.0
2009-12-14 10:00:00,29.65,29.67,29.6,29.61,9300.0,20.7834,20.7974,20.7483,20.7553,9300.0
2009-12-14 10:05:00,29.61,29.63,29.58,29.63,14700.0,20.7553,20.7693,20.7343,20.7693,14700.0
2009-12-14 10:10:00,29.64,29.66,29.62,29.66,15800.0,20.7764,20.7904,20.7623,20.7904,15800.0
2009-12-14 10:15:00,29.65,29.66,29.61,29.63,12000.0,20.7834,20.7904,20.7553,20.7693,12000.0
2009-12-14 10:20:00,29.62,29.68,29.6,29.63,16000.0,20.7623,20.8044,20.7483,20.7693,16000.0
2009-12-14 10:25:00,29.61,29.66,29.61,29.62,11400.0,20.7553,20.7904,20.7553,20.7623,11400.0
2009-12-14 10:30:00,29.62,29.71,29.62,29.71,8800.0,20.7623,20.8254,20.7623,20.8254,8800.0
2009-12-14 10:35:00,29.72,29.72,29.68,29.7,14200.0,20.8324,20.8324,20.8044,20.8184,14200.0
2009-12-14 10:40:00,29.7,29.7,29.68,29.69,9800.0,20.8184,20.8184,20.8044,20.8114,9800.0
2009-12-14 10:45:00,29.68,29.7,29.67,29.69,9700.0,20.8044,20.8184,20.7974,20.8114,9700.0
2009-12-14 10:50:00,29.71,29.78,29.71,29.75,8600.0,20.8254,20.8745,20.8254,20.8535,8600.0
2009-12-14 10:55:00,29.75,29.75,29.7,29.73,28800.0,20.8535,20.8535,20.8184,20.8394,28800.0
2009-12-14 11:00:00,29.73,29.77,29.72,29.77,9500.0,20.8394,20.8675,20.8324,20.8675,9500.0
2009-12-14 11:05:00,29.77,29.79,29.76,29.79,11800.0,20.8675,20.8815,20.8605,20.8815,11800.0
2009-12-14 11:10:00,29.78,29.79,29.76,29.77,13000.0,20.8745,20.8815,20.8605,20.8675,13000.0
2009-12-14 11:15:00,29.77,29.77,29.76,29.76,6800.0,20.8675,20.8675,20.8605,20.8605,6800.0
2009-12-14 11:20:00,29.76,29.77,29.73,29.77,15400.0,20.8605,20.8675,20.8394,20.8675,15400.0
2009-12-14 11:25:00,29.78,29.8,29.78,29.79,9600.0,20.8745,20.8885,20.8745,20.8815,9600.0
2009-12-14 11:30:00,29.79,29.79,29.77,29.77,5600.0,20.8815,20.8815,20.8675,20.8675,5600.0
2009-12-14 11:35:00,29.77,29.78,29.77,29.78,4100.0,20.8675,20.8745,20.8675,20.8745,4100.0
2009-12-14 11:40:00,29.78,29.8,29.73,29.73,22000.0,20.8745,20.8885,20.8394,20.8394,22000.0
2009-12-14 11:45:00,29.73,29.73,29.69,29.7,21100.0,20.8394,20.8394,20.8114,20.8184,21100.0
2009-12-14 11:50:00,29.7,29.71,29.69,29.7,28400.0,20.8184,20.8254,20.8114,20.8184,28400.0
2009-12-14 11:55:00,29.7,29.72,29.69,29.72,21500.0,20.8184,20.8324,20.8114,20.8324,21500.0
2009-12-14 12:00:00,29.72,29.73,29.7,29.72,11400.0,20.8324,20.8394,20.8184,20.8324,11400.0
2009-12-14 12:05:00,29.72,29.77,29.71,29.76,13500.0,20.8324,20.8675,20.8254,20.8605,13500.0
2009-12-14 12:10:00,29.76,29.76,29.7,29.72,29300.0,20.8605,20.8605,20.8184,20.8324,29300.0
2009-12-14 12:15:00,29.72,29.76,29.7,29.76,29900.0,20.8324,20.8605,20.8184,20.8605,29900.0
2009-12-14 12:20:00,29.75,29.76,29.69,29.7,23500.0,20.8535,20.8605,20.8114,20.8184,23500.0
2009-12-14 12:25:00,29.69,29.71,29.68,29.7,14900.0,20.8114,20.8254,20.8044,20.8184,14900.0
2009-12-14 12:30:00,29.7,29.71,29.7,29.7,3400.0,20.8184,20.8254,20.8184,20.8184,3400.0
2009-12-14 12:35:00,29.7,29.71,29.66,29.66,20700.0,20.8184,20.8254,20.7904,20.7904,20700.0
2009-12-14 12:40:00,29.67,29.69,29.65,29.69,39500.0,20.7974,20.8114,20.7834,20.8114,39500.0
2009-12-14 12:45:00,29.68,29.7,29.65,29.65,17200.0,20.8044,20.8184,20.7834,20.7834,17200.0
2009-12-14 12:50:00,29.65,29.66,29.61,29.62,16400.0,20.7834,20.7904,20.7553,20.7623,16400.0
2009-12-14 12:55:00,29.62,29.63,29.58,29.6,20100.0,20.7623,20.7693,20.7343,20.7483,20100.0
2009-12-14 13:00:00,29.6,29.6,29.56,29.58,14400.0,20.7483,20.7483,20.7203,20.7343,14400.0
2009-12-14 13:05:00,29.58,29.6,29.58,29.59,10900.0,20.7343,20.7483,20.7343,20.7413,10900.0
2009-12-14 13:10:00,29.58,29.59,29.55,29.56,14900.0,20.7343,20.7413,20.7133,20.7203,14900.0
2009-12-14 13:15:00,29.55,29.56,29.52,29.53,14400.0,20.7133,20.7203,20.6922,20.6992,14400.0
2009-12-14 13:20:00,29.53,29.54,29.5,29.5,20900.0,20.6992,20.7063,20.6782,20.6782,20900.0
2009-12-14 13:25:00,29.51,29.52,29.5,29.51,24300.0,20.6852,20.6922,20.6782,20.6852,24300.0
2009-12-14 13:30:00,29.51,29.54,29.51,29.53,14800.0,20.6852,20.7063,20.6852,20.6992,14800.0
2009-12-14 13:35:00,29.53,29.53,29.48,29.5,21100.0,20.6992,20.6992,20.6642,20.6782,21100.0
2009-12-14 13:40:00,29.51,29.51,29.49,29.49,8400.0,20.6852,20.6852,20.6712,20.6712,8400.0
2009-12-14 13:45:00,29.49,29.51,29.48,29.5,12800.0,20.6712,20.6852,20.6642,20.6782,12800.0
2009-12-14 13:50:00,29.5,29.51,29.5,29.5,7800.0,20.6782,20.6852,20.6782,20.6782,7800.0
2009-12-14 13:55:00,29.5,29.51,29.5,29.5,10100.0,20.6782,20.6852,20.6782,20.6782,10100.0
2009-12-14 14:00:00,29.51,29.53,29.5,29.53,20500.0,20.6852,20.6992,20.6782,20.6992,20500.0
2009-12-14 14:05:00,29.53,29.53,29.51,29.52,16000.0,20.6992,20.6992,20.6852,20.6922,16000.0
2009-12-14 14:10:00,29.52,29.54,29.51,29.53,14000.0,20.6922,20.7063,20.6852,20.6992,14000.0
2009-12-14 14:15:00,29.53,29.55,29.52,29.53,35600.0,20.6992,20.7133,20.6922,20.6992,35600.0
2009-12-14 14:20:00,29.52,29.55,29.52,29.54,32300.0,20.6922,20.7133,20.6922,20.7063,32300.0
2009-12-14 14:25:00,29.54,29.57,29.53,29.57,25700.0,20.7063,20.7273,20.6992,20.7273,25700.0
2009-12-14 14:30:00,29.57,29.57,29.56,29.57,6000.0,20.7273,20.7273,20.7203,20.7273,6000.0
2009-12-14 14:35:00,29.56,29.58,29.56,29.57,14300.0,20.7203,20.7343,20.7203,20.7273,14300.0
2009-12-14 14:40:00,29.58,29.59,29.57,29.57,17500.0,20.7343,20.7413,20.7273,20.7273,17500.0
2009-12-14 14:45:00,29.57,29.57,29.56,29.56,10500.0,20.7273,20.7273,20.7203,20.7203,10500.0
2009-12-14 14:50:00,29.56,29.58,29.56,29.57,13500.0,20.7203,20.7343,20.7203,20.7273,13500.0
2009-12-14 14:55:00,29.58,29.58,29.54,29.58,19600.0,20.7343,20.7343,20.7063,20.7343,19600.0
2009-12-14 15:00:00,29.58,29.59,29.55,29.59,21100.0,20.7343,20.7413,20.7133,20.7413,21100.0
2009-12-14 15:05:00,29.58,29.59,29.58,29.59,13200.0,20.7343,20.7413,20.7343,20.7413,13200.0
2009-12-14 15:10:00,29.59,29.59,29.57,29.58,25300.0,20.7413,20.7413,20.7273,20.7343,25300.0
2009-12-14 15:15:00,29.59,29.59,29.54,29.54,19600.0,20.7413,20.7413,20.7063,20.7063,19600.0
2009-12-14 15:20:00,29.55,29.55,29.52,29.53,25800.0,20.7133,20.7133,20.6922,20.6992,25800.0
2009-12-14 15:25:00,29.52,29.54,29.51,29.54,21700.0,20.6922,20.7063,20.6852,20.7063,21700.0
2009-12-14 15:30:00,29.54,29.55,29.53,29.54,14200.0,20.7063,20.7133,20.6992,20.7063,14200.0
2009-12-14 15:35:00,29.55,29.57,29.54,29.55,30500.0,20.7133,20.7273,20.7063,20.7133,30500.0
2009-12-14 15:40:00,29.55,29.55,29.54,29.55,24700.0,20.7133,20.7133,20.7063,20.7133,24700.0
2009-12-14 15:45:00,29.55,29.55,29.54,29.54,20200.0,20.7133,20.7133,20.7063,20.7063,20200.0
2009-12-14 15:50:00,29.55,29.55,29.52,29.53,89900.0,20.7133,20.7133,20.6922,20.6992,89900.0
2009-12-14 15:55:00,29.52,29.53,29.51,29.52,147900.0,20.6922,20.6992,20.6852,20.6922,147900.0
2009-12-15 09:30:00,29.6,29.62,29.34,29.55,17900.0,20.7483,20.7623,20.5661,20.7133,17900.0
2009-12-15 09:35:00,29.54,29.54,29.34,29.34,14300.0,20.7063,20.7063,20.5661,20.5661,14300.0
2009-12-15 09:40:00,29.3,29.46,29.3,29.46,14700.0,20.538,20.6502,20.538,20.6502,14700.0
2009-12-15 09:45:00,29.46,29.46,29.42,29.44,19400.0,20.6502,20.6502,20.6221,20.6362,19400.0
2009-12-15 09:50:00,29.44,29.45,29.43,29.45,22100.0,20.6362,20.6432,20.6292,20.6432,22100.0
2009-12-15 09:55:00,29.44,29.46,29.43,29.44,15700.0,20.6362,20.6502,20.6292,20.6362,15700.0
2009-12-15 10:00:00,29.43,29.45,29.42,29.43,20100.0,20.6292,20.6432,20.6221,20.6292,20100.0
2009-12-15 10:05:00,29.45,29.45,29.38,29.39,32000.0,20.6432,20.6432,20.5941,20.6011,32000.0
2009-12-15 10:10:00,29.38,29.39,29.35,29.35,13500.0,20.5941,20.6011,20.5731,20.5731,13500.0
2009-12-15 10:15:00,29.35,29.42,29.35,29.42,9800.0,20.5731,20.6221,20.5731,20.6221,9800.0
2009-12-15 10:20:00,29.41,29.41,29.37,29.38,22600.0,20.6151,20.6151,20.5871,20.5941,22600.0
2009-12-15 10:25:00,29.38,29.39,29.33,29.34,26500.0,20.5941,20.6011,20.5591,20.5661,26500.0
2009-12-15 10:30:00,29.33,29.35,29.32,29.33,25500.0,20.5591,20.5731,20.552,20.5591,25500.0
2009-12-15 10:35:00,29.33,29.35,29.29,29.3,40400.0,20.5591,20.5731,20.531,20.538,40400.0
2009-12-15 10:40:00,29.31,29.39,29.31,29.36,41600.0,20.545,20.6011,20.545,20.5801,41600.0
2009-12-15 10:45:00,29.36,29.43,29.36,29.43,52400.0,20.5801,20.6292,20.5801,20.6292,52400.0
2009-12-15 10:50:00,29.43,29.44,29.38,29.38,66200.0,20.6292,20.6362,20.5941,20.5941,66200.0
2009-12-15 10:55:00,29.39,29.39,29.33,29.35,13900.0,20.6011,20.6011,20.5591,20.5731,13900.0
2009-12-15 11:00:00,29.35,29.37,29.34,29.35,22100.0,20.5731,20.5871,20.5661,20.5731,22100.0
2009-12-15 11:05:00,29.34,29.35,29.33,29.34,17400.0,20.5661,20.5731,20.5591,20.5661,17400.0
2009-12-15 11:10:00,29.33,29.35,29.32,29.32,48900.0,20.5591,20.5731,20.552,20.552,48900.0
2009-12-15 11:15:00,29.32,29.33,29.32,29.32,6900.0,20.552,20.5591,20.552,20.552,6900.0
2009-12-15 11:20:00,29.32,29.33,29.28,29.29,32400.0,20.552,20.5591,20.524,20.531,32400.0
2009-12-15 11:25:00,29.29,29.33,29.29,29.31,11500.0,20.531,20.5591,20.531,20.545,11500.0
2009-12-15 11:30:00,29.31,29.32,29.27,29.28,35700.0,20.545,20.552,20.517,20.524,35700.0
2009-12-15 11:35:00,29.28,29.33,29.28,29.28,23900.0,20.524,20.5591,20.524,20.524,23900.0
2009-12-15 11:40:00,29.29,29.3,29.28,29.3,4800.0,20.531,20.538,20.524,20.538,4800.0
2009-12-15 11:45:00,29.29,29.3,29.19,29.19,37000.0,20.531,20.538,20.4609,20.4609,37000.0
2009-12-15 11:50:00,29.2,29.21,29.19,29.2,13100.0,20.4679,20.4749,20.4609,20.4679,13100.0
2009-12-15 11:55:00,29.19,29.22,29.16,29.16,39100.0,20.4609,20.482,20.4399,20.4399,39100.0
2009-12-15 12:00:00,29.16,29.18,29.16,29.17,6500.0,20.4399,20.4539,20.4399,20.4469,6500.0
2009-12-15 12:05:00,29.18,29.19,29.15,29.15,64800.0,20.4539,20.4609,20.4329,20.4329,64800.0
2009-12-15 12:10:00,29.15,29.17,29.14,29.17,16900.0,20.4329,20.4469,20.4259,20.4469,16900.0
2009-12-15 12:15:00,29.16,29.17,29.14,29.15,19600.0,20.4399,20.4469,20.4259,20.4329,19600.0
2009-12-15 12:20:00,29.16,29.17,29.16,29.17,3600.0,20.4399,20.4469,20.4399,20.4469,3600.0
2009-12-15 12:25:00,29.17,29.17,29.1,29.1,26900.0,20.4469,20.4469,20.3978,20.3978,26900.0
2009-12-15 12:30:00,29.11,29.11,29.06,29.06,55500.0,20.4048,20.4048,20.3698,20.3698,55500.0
2009-12-15 12:35:00,29.07,29.08,29.07,29.07,16600.0,20.3768,20.3838,20.3768,20.3768,16600.0
2009-12-15 12:40:00,29.08,29.12,29.07,29.11,19500.0,20.3838,20.4119,20.3768,20.4048,19500.0
2009-12-15 12:45:00,29.11,29.14,29.11,29.14,59600.0,20.4048,20.4259,20.4048,20.4259,59600.0
2009-12-15 12:50:00,29.14,29.16,29.13,29.16,9800.0,20.4259,20.4399,20.4189,20.4399,9800.0
2009-12-15 12:55:00,29.16,29.17,29.15,29.17,4500.0,20.4399,20.4469,20.4329,20.4469,4500.0
2009-12-15 13:00:00,29.16,29.18,29.14,29.18,42800.0,20.4399,20.4539,20.4259,20.4539,42800.0
2009-12-15 13:05:00,29.17,29.17,29.13,29.15,60400.0,20.4469,20.4469,20.4189,20.4329,60400.0
2009-12-15 13:10:00,29.15,29.16,29.14,29.16,7500.0,20.4329,20.4399,20.4259,20.4399,7500.0
2009-12-15 13:15:00,29.15,29.16,29.15,29.15,1000.0,20.4329,20.4399,20.4329,20.4329,1000.0
2009-12-15 13:20:00,29.15,29.16,29.12,29.13,15900.0,20.4329,20.4399,20.4119,20.4189,15900.0
2009-12-15 13:25:00,29.13,29.14,29.12,29.13,5600.0,20.4189,20.4259,20.4119,20.4189,5600.0
2009-12-15 13:30:00,29.14,29.16,29.13,29.16,7200.0,20.4259,20.4399,20.4189,20.4399,7200.0
2009-12-15 13:35:00,29.16,29.16,29.15,29.15,14200.0,20.4399,20.4399,20.4329,20.4329,14200.0
2009-12-15 13:40:00,29.15,29.17,29.15,29.17,20900.0,20.4329,20.4469,20.4329,20.4469,20900.0
2009-12-15 13:45:00,29.17,29.17,29.15,29.16,41800.0,20.4469,20.4469,20.4329,20.4399,41800.0
2009-12-15 13:50:00,29.16,29.16,29.14,29.16,63400.0,20.4399,20.4399,20.4259,20.4399,63400.0
2009-12-15 13:55:00,29.15,29.16,29.15,29.15,3500.0,20.4329,20.4399,20.4329,20.4329,3500.0
2009-12-15 14:00:00,29.15,29.17,29.15,29.17,8600.0,20.4329,20.4469,20.4329,20.4469,8600.0
2009-12-15 14:05:00,29.17,29.18,29.17,29.17,13400.0,20.4469,20.4539,20.4469,20.4469,13400.0
2009-12-15 14:10:00,29.18,29.18,29.16,29.16,16400.0,20.4539,20.4539,20.4399,20.4399,16400.0
2009-12-15 14:15:00,29.16,29.17,29.15,29.15,25900.0,20.4399,20.4469,20.4329,20.4329,25900.0
2009-12-15 14:20:00,29.15,29.16,29.15,29.15,20000.0,20.4329,20.4399,20.4329,20.4329,20000.0
2009-12-15 14:25:00,29.16,29.17,29.16,29.17,13400.0,20.4399,20.4469,20.4399,20.4469,13400.0
2009-12-15 14:30:00,29.17,29.17,29.15,29.16,72600.0,20.4469,20.4469,20.4329,20.4399,72600.0
2009-12-15 14:35:00,29.16,29.17,29.15,29.16,14800.0,20.4399,20.4469,20.4329,20.4399,14800.0
2009-12-15 14:40:00,29.16,29.2,29.15,29.2,28100.0,20.4399,20.4679,20.4329,20.4679,28100.0
2009-12-15 14:45:00,29.19,29.2,29.18,29.19,20600.0,20.4609,20.4679,20.4539,20.4609,20600.0
2009-12-15 14:50:00,29.18,29.19,29.15,29.16,22100.0,20.4539,20.4609,20.4329,20.4399,22100.0
2009-12-15 14:55:00,29.16,29.16,29.15,29.16,14300.0,20.4399,20.4399,20.4329,20.4399,14300.0
2009-12-15 15:00:00,29.16,29.17,29.15,29.17,22000.0,20.4399,20.4469,20.4329,20.4469,22000.0
2009-12-15 15:05:00,29.17,29.17,29.14,29.15,102100.0,20.4469,20.4469,20.4259,20.4329,102100.0
2009-12-15 15:10:00,29.15,29.16,29.13,29.13,42300.0,20.4329,20.4399,20.4189,20.4189,42300.0
2009-12-15 15:15:00,29.13,29.14,29.09,29.09,43500.0,20.4189,20.4259,20.3908,20.3908,43500.0
2009-12-15 15:20:00,29.1,29.1,29.02,29.05,43700.0,20.3978,20.3978,20.3418,20.3628,43700.0
2009-12-15 15:25:00,29.05,29.12,29.05,29.1,25200.0,20.3628,20.4119,20.3628,20.3978,25200.0
2009-12-15 15:30:00,29.1,29.1,29.04,29.08,41600.0,20.3978,20.3978,20.3558,20.3838,41600.0
2009-12-15 15:35:00,29.07,29.08,29.02,29.04,64400.0,20.3768,20.3838,20.3418,20.3558,64400.0
2009-12-15 15:40:00,29.04,29.07,29.01,29.07,76400.0,20.3558,20.3768,20.3348,20.3768,76400.0
2009-12-15 15:45:00,29.06,29.12,29.05,29.12,94400.0,20.3698,20.4119,20.3628,20.4119,94400.0
2009-12-15 15:50:00,29.12,29.15,29.11,29.15,104800.0,20.4119,20.4329,20.4048,20.4329,104800.0
2009-12-15 15:55:00,29.14,29.15,29.11,29.12,102200.0,20.4259,20.4329,20.4048,20.4119,102200.0
2009-12-16 09:30:00,29.12,29.3,29.1,29.27,14300.0,20.4119,20.538,20.3978,20.517,14300.0
2009-12-16 09:35:00,29.26,29.27,29.18,29.19,8700.0,20.51,20.517,20.4539,20.4609,8700.0
2009-12-16 09:40:00,29.19,29.21,29.09,29.09,16000.0,20.4609,20.4749,20.3908,20.3908,16000.0
2009-12-16 09:45:00,29.09,29.21,29.09,29.21,13900.0,20.3908,20.4749,20.3908,20.4749,13900.0
2009-12-16 09:50:00,29.21,29.28,29.21,29.24,12100.0,20.4749,20.524,20.4749,20.496,12100.0
2009-12-16 09:55:00,29.24,29.24,29.15,29.17,12600.0,20.496,20.496,20.4329,20.4469,12600.0
2009-12-16 10:00:00,29.17,29.18,28.85,28.96,147700.0,20.4469,20.4539,20.2226,20.2997,147700.0
2009-12-16 10:05:00,28.96,29.04,28.96,29.0,77000.0,20.2997,20.3558,20.2997,20.3277,77000.0
2009-12-16 10:10:00,29.0,29.01,28.91,28.98,99500.0,20.3277,20.3348,20.2647,20.3137,99500.0
2009-12-16 10:15:00,28.98,28.98,28.89,28.91,31100.0,20.3137,20.3137,20.2506,20.2647,31100.0
2009-12-16 10:20:00,28.91,28.93,28.86,28.87,23600.0,20.2647,20.2787,20.2296,20.2366,23600.0
2009-12-16 10:25:00,28.88,28.95,28.88,28.92,15400.0,20.2436,20.2927,20.2436,20.2717,15400.0
2009-12-16 10:30:00,28.94,29.01,28.94,29.0,40900.0,20.2857,20.3348,20.2857,20.3277,40900.0
2009-12-16 10:35:00,28.99,29.0,28.92,28.94,52000.0,20.3207,20.3277,20.2717,20.2857,52000.0
2009-12-16 10:40:00,28.93,28.95,28.9,28.91,24700.0,20.2787,20.2927,20.2576,20.2647,24700.0
2009-12-16 10:45:00,28.91,28.99,28.9,28.95,33900.0,20.2647,20.3207,20.2576,20.2927,33900.0
2009-12-16 10:50:00,28.95,28.97,28.94,28.97,16900.0,20.2927,20.3067,20.2857,20.3067,16900.0
2009-12-16 10:55:00,28.97,28.99,28.93,28.93,28200.0,20.3067,20.3207,20.2787,20.2787,28200.0
2009-12-16 11:00:00,28.93,28.95,28.89,28.89,43100.0,20.2787,20.2927,20.2506,20.2506,43100.0
2009-12-16 11:05:00,28.89,28.91,28.87,28.9,27800.0,20.2506,20.2647,20.2366,20.2576,27800.0
2009-12-16 11:10:00,28.9,28.91,28.9,28.91,8500.0,20.2576,20.2647,20.2576,20.2647,8500.0
2009-12-16 11:15:00,28.91,28.91,28.9,28.91,7800.0,20.2647,20.2647,20.2576,20.2647,7800.0
2009-12-16 11:20:00,28.91,29.02,28.9,29.0,58900.0,20.2647,20.3418,20.2576,20.3277,58900.0
2009-12-16 11:25:00,29.0,29.02,28.95,28.97,49400.0,20.3277,20.3418,20.2927,20.3067,49400.0
2009-12-16 11:30:00,28.98,29.06,28.97,29.0,56300.0,20.3137,20.3698,20.3067,20.3277,56300.0
2009-12-16 11:35:00,29.0,29.05,29.0,29.05,19100.0,20.3277,20.3628,20.3277,20.3628,19100.0
2009-12-16 11:40:00,29.05,29.05,29.01,29.01,9500.0,20.3628,20.3628,20.3348,20.3348,9500.0
2009-12-16 11:45:00,29.01,29.03,29.0,29.0,13500.0,20.3348,20.3488,20.3277,20.3277,13500.0
2009-12-16 11:50:00,29.0,29.0,28.98,28.99,14300.0,20.3277,20.3277,20.3137,20.3207,14300.0
2009-12-16 11:55:00,28.98,29.0,28.95,29.0,32200.0,20.3137,20.3277,20.2927,20.3277,32200.0
2009-12-16 12:00:00,28.99,29.03,28.99,29.02,12500.0,20.3207,20.3488,20.3207,20.3418,12500.0
2009-12-16 12:05:00,29.02,29.03,29.02,29.03,6600.0,20.3418,20.3488,20.3418,20.3488,6600.0
2009-12-16 12:10:00,29.02,29.03,29.0,29.0,15300.0,20.3418,20.3488,20.3277,20.3277,15300.0
2009-12-16 12:15:00,29.0,29.01,29.0,29.0,38300.0,20.3277,20.3348,20.3277,20.3277,38300.0
2009-12-16 12:20:00,29.01,29.01,28.99,29.0,45200.0,20.3348,20.3348,20.3207,20.3277,45200.0
2009-12-16 12:25:00,29.0,29.0,28.96,28.98,24500.0,20.3277,20.3277,20.2997,20.3137,24500.0
2009-12-16 12:30:00,28.99,28.99,28.96,28.96,12900.0,20.3207,20.3207,20.2997,20.2997,12900.0
2009-12-16 12:35:00,28.96,28.97,28.94,28.96,23400.0,20.2997,20.3067,20.2857,20.2997,23400.0
2009-12-16 12:40:00,28.96,28.99,28.91,28.92,35600.0,20.2997,20.3207,20.2647,20.2717,35600.0
2009-12-16 12:45:00,28.91,28.93,28.86,28.9,111000.0,20.2647,20.2787,20.2296,20.2576,111000.0
2009-12-16 12:50:00,28.9,28.91,28.72,28.75,202200.0,20.2576,20.2647,20.1315,20.1525,202200.0
2009-12-16 12:55:00,28.76,28.81,28.76,28.79,68000.0,20.1595,20.1946,20.1595,20.1805,68000.0
2009-12-16 13:00:00,28.8,28.85,28.79,28.85,32100.0,20.1876,20.2226,20.1805,20.2226,32100.0
2009-12-16 13:05:00,28.85,28.86,28.84,28.86,16400.0,20.2226,20.2296,20.2156,20.2296,16400.0
2009-12-16 13:10:00,28.86,28.87,28.84,28.84,22200.0,20.2296,20.2366,20.2156,20.2156,22200.0
2009-12-16 13:15:00,28.83,28.84,28.83,28.83,12100.0,20.2086,20.2156,20.2086,20.2086,12100.0
2009-12-16 13:20:00,28.83,28.84,28.78,28.78,44800.0,20.2086,20.2156,20.1735,20.1735,44800.0
2009-12-16 13:25:00,28.78,28.8,28.77,28.8,24100.0,20.1735,20.1876,20.1665,20.1876,24100.0
2009-12-16 13:30:00,28.79,28.81,28.78,28.8,35500.0,20.1805,20.1946,20.1735,20.1876,35500.0
2009-12-16 13:35:00,28.81,28.81,28.8,28.8,13400.0,20.1946,20.1946,20.1876,20.1876,13400.0
2009-12-16 13:40:00,28.8,28.81,28.8,28.8,18200.0,20.1876,20.1946,20.1876,20.1876,18200.0
2009-12-16 13:45:00,28.8,28.81,28.77,28.78,24200.0,20.1876,20.1946,20.1665,20.1735,24200.0
2009-12-16 13:50:00,28.79,28.79,28.75,28.75,17900.0,20.1805,20.1805,20.1525,20.1525,17900.0
2009-12-16 13:55:00,28.76,28.76,28.69,28.72,124900.0,20.1595,20.1595,20.1104,20.1315,124900.0
2009-12-16 14:00:00,28.72,28.73,28.67,28.67,36600.0,20.1315,20.1385,20.0964,20.0964,36600.0
2009-12-16 14:05:00,28.67,28.71,28.59,28.59,116700.0,20.0964,20.1245,20.0403,20.0403,116700.0
2009-12-16 14:10:00,28.59,28.6,28.57,28.57,38000.0,20.0403,20.0474,20.0263,20.0263,38000.0
2009-12-16 14:15:00,28.58,28.63,28.51,28.63,105600.0,20.0333,20.0684,19.9843,20.0684,105600.0
2009-12-16 14:20:00,28.61,28.62,28.57,28.61,132200.0,20.0544,20.0614,20.0263,20.0544,132200.0
2009-12-16 14:25:00,28.61,28.66,28.6,28.66,73000.0,20.0544,20.0894,20.0474,20.0894,73000.0
2009-12-16 14:30:00,28.65,28.67,28.63,28.66,89700.0,20.0824,20.0964,20.0684,20.0894,89700.0
2009-12-16 14:35:00,28.66,28.73,28.65,28.72,47300.0,20.0894,20.1385,20.0824,20.1315,47300.0
2009-12-16 14:40:00,28.71,28.74,28.7,28.72,127300.0,20.1245,20.1455,20.1175,20.1315,127300.0
2009-12-16 14:45:00,28.73,28.73,28.7,28.72,130500.0,20.1385,20.1385,20.1175,20.1315,130500.0
2009-12-16 14:50:00,28.72,28.72,28.66,28.66,77900.0,20.1315,20.1315,20.0894,20.0894,77900.0
2009-12-16 14:55:00,28.66,28.67,28.63,28.65,110500.0,20.0894,20.0964,20.0684,20.0824,110500.0
2009-12-16 15:00:00,28.65,28.68,28.63,28.67,88000.0,20.0824,20.1034,20.0684,20.0964,88000.0
2009-12-16 15:05:00,28.68,28.72,28.67,28.72,60700.0,20.1034,20.1315,20.0964,20.1315,60700.0
2009-12-16 15:10:00,28.71,28.72,28.71,28.71,17200.0,20.1245,20.1315,20.1245,20.1245,17200.0
2009-12-16 15:15:00,28.72,28.72,28.71,28.72,26000.0,20.1315,20.1315,20.1245,20.1315,26000.0
2009-12-16 15:20:00,28.72,28.72,28.69,28.71,85800.0,20.1315,20.1315,20.1104,20.1245,85800.0
2009-12-16 15:25:00,28.72,28.72,28.66,28.66,55900.0,20.1315,20.1315,20.0894,20.0894,55900.0
2009-12-16 15:30:00,28.66,28.71,28.63,28.7,114200.0,20.0894,20.1245,20.0684,20.1175,114200.0
2009-12-16 15:35:00,28.7,28.76,28.67,28.76,121100.0,20.1175,20.1595,20.0964,20.1595,121100.0
2009-12-16 15:40:00,28.76,28.81,28.73,28.79,215700.0,20.1595,20.1946,20.1385,20.1805,215700.0
2009-12-16 15:45:00,28.8,28.81,28.76,28.81,171400.0,20.1876,20.1946,20.1595,20.1946,171400.0
2009-12-16 15:50:00,28.81,28.82,28.78,28.8,120500.0,20.1946,20.2016,20.1735,20.1876,120500.0
2009-12-16 15:55:00,28.81,28.83,28.77,28.81,184800.0,20.1946,20.2086,20.1665,20.1946,184800.0
2009-12-17 09:30:00,28.69,28.74,28.65,28.67,20900.0,20.1104,20.1455,20.0824,20.0964,20900.0
2009-12-17 09:35:00,28.67,28.72,28.65,28.7,27900.0,20.0964,20.1315,20.0824,20.1175,27900.0
2009-12-17 09:40:00,28.71,28.71,28.52,28.52,45400.0,20.1245,20.1245,19.9913,19.9913,45400.0
2009-12-17 09:45:00,28.53,28.55,28.5,28.5,43300.0,19.9983,20.0123,19.9773,19.9773,43300.0
2009-12-17 09:50:00,28.51,28.53,28.4,28.52,123200.0,19.9843,19.9983,19.9072,19.9913,123200.0
2009-12-17 09:55:00,28.53,28.54,28.34,28.34,70100.0,19.9983,20.0053,19.8651,19.8651,70100.0
2009-12-17 10:00:00,28.36,28.45,28.3,28.34,80900.0,19.8791,19.9422,19.8371,19.8651,80900.0
2009-12-17 10:05:00,28.34,28.35,28.3,28.34,50000.0,19.8651,19.8721,19.8371,19.8651,50000.0
2009-12-17 10:10:00,28.35,28.37,28.3,28.3,40900.0,19.8721,19.8861,19.8371,19.8371,40900.0
2009-12-17 10:15:00,28.31,28.37,28.25,28.37,39400.0,19.8441,19.8861,19.802,19.8861,39400.0
2009-12-17 10:20:00,28.37,28.39,28.33,28.33,28000.0,19.8861,19.9002,19.8581,19.8581,28000.0
2009-12-17 10:25:00,28.34,28.35,28.25,28.26,21300.0,19.8651,19.8721,19.802,19.809,21300.0
2009-12-17 10:30:00,28.27,28.28,28.23,28.24,52700.0,19.816,19.8231,19.788,19.795,52700.0
2009-12-17 10:35:00,28.24,28.3,28.21,28.3,50100.0,19.795,19.8371,19.774,19.8371,50100.0
2009-12-17 10:40:00,28.3,28.31,28.24,28.24,40500.0,19.8371,19.8441,19.795,19.795,40500.0
2009-12-17 10:45:00,28.23,28.34,28.22,28.34,26200.0,19.788,19.8651,19.781,19.8651,26200.0
2009-12-17 10:50:00,28.35,28.38,28.33,28.33,18400.0,19.8721,19.8931,19.8581,19.8581,18400.0
2009-12-17 10:55:00,28.33,28.44,28.33,28.39,19800.0,19.8581,19.9352,19.8581,19.9002,19800.0
2009-12-17 11:00:00,28.39,28.46,28.38,28.41,27900.0,19.9002,19.9492,19.8931,19.9142,27900.0
2009-12-17 11:05:00,28.4,28.41,28.34,28.36,14500.0,19.9072,19.9142,19.8651,19.8791,14500.0
2009-12-17 11:10:00,28.36,28.36,28.32,28.35,24000.0,19.8791,19.8791,19.8511,19.8721,24000.0
2009-12-17 11:15:00,28.35,28.38,28.35,28.37,15200.0,19.8721,19.8931,19.8721,19.8861,15200.0
2009-12-17 11:20:00,28.37,28.44,28.36,28.44,16400.0,19.8861,19.9352,19.8791,19.9352,16400.0
2009-12-17 11:25:00,28.45,28.45,28.37,28.4,37600.0,19.9422,19.9422,19.8861,19.9072,37600.0
2009-12-17 11:30:00,28.4,28.43,28.38,28.42,17200.0,19.9072,19.9282,19.8931,19.9212,17200.0
2009-12-17 11:35:00,28.43,28.43,28.42,28.42,7100.0,19.9282,19.9282,19.9212,19.9212,7100.0
2009-12-17 11:40:00,28.42,28.46,28.42,28.44,35000.0,19.9212,19.9492,19.9212,19.9352,35000.0
2009-12-17 11:45:00,28.45,28.45,28.44,28.44,9600.0,19.9422,19.9422,19.9352,19.9352,9600.0
2009-12-17 11:50:00,28.45,28.45,28.44,28.44,5500.0,19.9422,19.9422,19.9352,19.9352,5500.0
2009-12-17 11:55:00,28.44,28.45,28.44,28.44,6700.0,19.9352,19.9422,19.9352,19.9352,6700.0
2009-12-17 12:00:00,28.44,28.45,28.44,28.44,14900.0,19.9352,19.9422,19.9352,19.9352,14900.0
2009-12-17 12:05:00,28.44,28.45,28.38,28.38,34200.0,19.9352,19.9422,19.8931,19.8931,34200.0
2009-12-17 12:10:00,28.38,28.39,28.34,28.34,30400.0,19.8931,19.9002,19.8651,19.8651,30400.0
2009-12-17 12:15:00,28.34,28.34,28.3,28.31,14300.0,19.8651,19.8651,19.8371,19.8441,14300.0
2009-12-17 12:20:00,28.31,28.31,28.25,28.25,19200.0,19.8441,19.8441,19.802,19.802,19200.0
2009-12-17 12:25:00,28.25,28.26,28.23,28.23,9300.0,19.802,19.809,19.788,19.788,9300.0
2009-12-17 12:30:00,28.23,28.24,28.2,28.2,10800.0,19.788,19.795,19.767,19.767,10800.0
2009-12-17 12:35:00,28.2,28.21,28.16,28.16,19900.0,19.767,19.774,19.7389,19.7389,19900.0
2009-12-17 12:40:00,28.16,28.17,28.14,28.14,18800.0,19.7389,19.7459,19.7249,19.7249,18800.0
2009-12-17 12:45:00,28.14,28.14,28.02,28.02,81000.0,19.7249,19.7249,19.6408,19.6408,81000.0
2009-12-17 12:50:00,28.03,28.11,28.02,28.11,27100.0,19.6478,19.7039,19.6408,19.7039,27100.0
2009-12-17 12:55:00,28.09,28.12,28.09,28.12,16100.0,19.6899,19.7109,19.6899,19.7109,16100.0
2009-12-17 13:00:00,28.11,28.12,28.07,28.07,25200.0,19.7039,19.7109,19.6759,19.6759,25200.0
2009-12-17 13:05:00,28.06,28.08,28.06,28.07,22000.0,19.6688,19.6829,19.6688,19.6759,22000.0
2009-12-17 13:10:00,28.07,28.07,28.04,28.04,15300.0,19.6759,19.6759,19.6548,19.6548,15300.0
2009-12-17 13:15:00,28.05,28.05,28.04,28.05,7100.0,19.6618,19.6618,19.6548,19.6618,7100.0
2009-12-17 13:20:00,28.04,28.07,28.04,28.07,32200.0,19.6548,19.6759,19.6548,19.6759,32200.0
2009-12-17 13:25:00,28.07,28.1,28.06,28.09,24400.0,19.6759,19.6969,19.6688,19.6899,24400.0
2009-12-17 13:30:00,28.08,28.1,28.06,28.06,43400.0,19.6829,19.6969,19.6688,19.6688,43400.0
2009-12-17 13:35:00,28.07,28.07,28.05,28.05,48200.0,19.6759,19.6759,19.6618,19.6618,48200.0
2009-12-17 13:40:00,28.06,28.07,28.05,28.06,35600.0,19.6688,19.6759,19.6618,19.6688,35600.0
2009-12-17 13:45:00,28.07,28.09,28.06,28.06,20500.0,19.6759,19.6899,19.6688,19.6688,20500.0
2009-12-17 13:50:00,28.06,28.08,28.06,28.06,18600.0,19.6688,19.6829,19.6688,19.6688,18600.0
2009-12-17 13:55:00,28.06,28.06,28.05,28.05,14300.0,19.6688,19.6688,19.6618,19.6618,14300.0
2009-12-17 14:00:00,28.06,28.06,28.01,28.02,40800.0,19.6688,19.6688,19.6338,19.6408,40800.0
2009-12-17 14:05:00,28.01,28.02,28.01,28.01,13100.0,19.6338,19.6408,19.6338,19.6338,13100.0
2009-12-17 14:10:00,28.01,28.03,28.01,28.01,31700.0,19.6338,19.6478,19.6338,19.6338,31700.0
2009-12-17 14:15:00,28.01,28.04,28.01,28.03,15100.0,19.6338,19.6548,19.6338,19.6478,15100.0
2009-12-17 14:20:00,28.04,28.1,28.03,28.1,11300.0,19.6548,19.6969,19.6478,19.6969,11300.0
2009-12-17 14:25:00,28.1,28.15,28.1,28.14,26300.0,19.6969,19.7319,19.6969,19.7249,26300.0
2009-12-17 14:30:00,28.14,28.14,28.1,28.11,33300.0,19.7249,19.7249,19.6969,19.7039,33300.0
2009-12-17 14:35:00,28.11,28.14,28.1,28.13,42700.0,19.7039,19.7249,19.6969,19.7179,42700.0
2009-12-17 14:40:00,28.14,28.14,28.11,28.11,20700.0,19.7249,19.7249,19.7039,19.7039,20700.0
2009-12-17 14:45:00,28.11,28.11,28.08,28.1,25000.0,19.7039,19.7039,19.6829,19.6969,25000.0
2009-12-17 14:50:00,28.09,28.12,28.09,28.11,11900.0,19.6899,19.7109,19.6899,19.7039,11900.0
2009-12-17 14:55:00,28.12,28.13,28.11,28.13,8200.0,19.7109,19.7179,19.7039,19.7179,8200.0
2009-12-17 15:00:00,28.13,28.14,28.12,28.14,13400.0,19.7179,19.7249,19.7109,19.7249,13400.0
2009-12-17 15:05:00,28.13,28.17,28.13,28.14,41100.0,19.7179,19.7459,19.7179,19.7249,41100.0
2009-12-17 15:10:00,28.14,28.15,28.06,28.06,39900.0,19.7249,19.7319,19.6688,19.6688,39900.0
2009-12-17 15:15:00,28.06,28.08,28.04,28.06,44700.0,19.6688,19.6829,19.6548,19.6688,44700.0
2009-12-17 15:20:00,28.06,28.07,28.01,28.01,89100.0,19.6688,19.6759,19.6338,19.6338,89100.0
2009-12-17 15:25:00,28.02,28.03,27.99,27.99,105400.0,19.6408,19.6478,19.6198,19.6198,105400.0
2009-12-17 15:30:00,27.99,28.03,27.99,28.03,72200.0,19.6198,19.6478,19.6198,19.6478,72200.0
2009-12-17 15:35:00,28.02,28.03,27.95,27.95,105200.0,19.6408,19.6478,19.5917,19.5917,105200.0
2009-12-17 15:40:00,27.96,28.09,27.95,28.08,112700.0,19.5987,19.6899,19.5917,19.6829,112700.0
2009-12-17 15:45:00,28.08,28.11,28.06,28.07,149100.0,19.6829,19.7039,19.6688,19.6759,149100.0
2009-12-17 15:50:00,28.07,28.08,27.98,27.98,121600.0,19.6759,19.6829,19.6128,19.6128,121600.0
2009-12-17 15:55:00,27.99,27.99,27.92,27.93,207900.0,19.6198,19.6198,19.5707,19.5777,207900.0
2009-12-18 09:30:00,27.94,28.17,27.94,28.05,625600.0,19.5847,19.7459,19.5847,19.6618,625600.0
2009-12-18 09:35:00,28.05,28.07,27.99,28.0,16200.0,19.6618,19.6759,19.6198,19.6268,16200.0
2009-12-18 09:40:00,28.0,28.03,27.96,28.03,41800.0,19.6268,19.6478,19.5987,19.6478,41800.0
2009-12-18 09:45:00,28.03,28.06,28.03,28.04,11600.0,19.6478,19.6688,19.6478,19.6548,11600.0
2009-12-18 09:50:00,28.04,28.05,27.99,28.05,125900.0,19.6548,19.6618,19.6198,19.6618,125900.0
2009-12-18 09:55:00,28.05,28.05,28.01,28.05,24300.0,19.6618,19.6618,19.6338,19.6618,24300.0
2009-12-18 10:00:00,28.05,28.05,28.0,28.0,39500.0,19.6618,19.6618,19.6268,19.6268,39500.0
2009-12-18 10:05:00,28.01,28.02,28.0,28.01,14100.0,19.6338,19.6408,19.6268,19.6338,14100.0
2009-12-18 10:10:00,28.01,28.02,28.0,28.0,29700.0,19.6338,19.6408,19.6268,19.6268,29700.0
2009-12-18 10:15:00,28.0,28.01,27.96,27.97,51500.0,19.6268,19.6338,19.5987,19.6058,51500.0
2009-12-18 10:20:00,27.96,27.97,27.9,27.9,33000.0,19.5987,19.6058,19.5567,19.5567,33000.0
2009-12-18 10:25:00,27.9,27.91,27.86,27.88,34900.0,19.5567,19.5637,19.5287,19.5427,34900.0
2009-12-18 10:30:00,27.86,27.89,27.84,27.86,48500.0,19.5287,19.5497,19.5146,19.5287,48500.0
2009-12-18 10:35:00,27.85,27.88,27.84,27.87,25300.0,19.5216,19.5427,19.5146,19.5357,25300.0
2009-12-18 10:40:00,27.86,27.88,27.82,27.86,21600.0,19.5287,19.5427,19.5006,19.5287,21600.0
2009-12-18 10:45:00,27.86,27.88,27.85,27.85,33000.0,19.5287,19.5427,19.5216,19.5216,33000.0
2009-12-18 10:50:00,27.85,27.92,27.85,27.92,40300.0,19.5216,19.5707,19.5216,19.5707,40300.0
2009-12-18 10:55:00,27.92,27.94,27.86,27.94,74200.0,19.5707,19.5847,19.5287,19.5847,74200.0
2009-12-18 11:00:00,27.94,27.96,27.92,27.92,12600.0,19.5847,19.5987,19.5707,19.5707,12600.0
2009-12-18 11:05:00,27.92,27.92,27.85,27.86,31900.0,19.5707,19.5707,19.5216,19.5287,31900.0
2009-12-18 11:10:00,27.85,27.88,27.82,27.82,19800.0,19.5216,19.5427,19.5006,19.5006,19800.0
2009-12-18 11:15:00,27.82,27.83,27.73,27.83,41500.0,19.5006,19.5076,19.4375,19.5076,41500.0
2009-12-18 11:20:00,27.84,27.85,27.78,27.81,20800.0,19.5146,19.5216,19.4726,19.4936,20800.0
2009-12-18 11:25:00,27.81,27.82,27.81,27.82,2800.0,19.4936,19.5006,19.4936,19.5006,2800.0
2009-12-18 11:30:00,27.82,27.85,27.77,27.85,72700.0,19.5006,19.5216,19.4656,19.5216,72700.0
2009-12-18 11:35:00,27.85,27.88,27.84,27.88,33800.0,19.5216,19.5427,19.5146,19.5427,33800.0
2009-12-18 11:40:00,27.88,27.88,27.85,27.88,11500.0,19.5427,19.5427,19.5216,19.5427,11500.0
2009-12-18 11:45:00,27.88,27.88,27.85,27.86,9700.0,19.5427,19.5427,19.5216,19.5287,9700.0
2009-12-18 11:50:00,27.88,27.93,27.88,27.91,14400.0,19.5427,19.5777,19.5427,19.5637,14400.0
2009-12-18 11:55:00,27.91,27.91,27.9,27.9,3800.0,19.5637,19.5637,19.5567,19.5567,3800.0
2009-12-18 12:00:00,27.91,27.91,27.88,27.89,10500.0,19.5637,19.5637,19.5427,19.5497,10500.0
2009-12-18 12:05:00,27.88,27.89,27.83,27.84,6100.0,19.5427,19.5497,19.5076,19.5146,6100.0
2009-12-18 12:10:00,27.84,27.88,27.84,27.88,7500.0,19.5146,19.5427,19.5146,19.5427,7500.0
2009-12-18 12:15:00,27.88,27.92,27.87,27.88,19200.0,19.5427,19.5707,19.5357,19.5427,19200.0
2009-12-18 12:20:00,27.89,27.9,27.86,27.87,10000.0,19.5497,19.5567,19.5287,19.5357,10000.0
2009-12-18 12:25:00,27.87,27.88,27.85,27.86,5400.0,19.5357,19.5427,19.5216,19.5287,5400.0
2009-12-18 12:30:00,27.87,27.87,27.86,27.87,4400.0,19.5357,19.5357,19.5287,19.5357,4400.0
2009-12-18 12:35:00,27.86,27.87,27.86,27.87,8500.0,19.5287,19.5357,19.5287,19.5357,8500.0
2009-12-18 12:40:00,27.86,27.89,27.86,27.89,8000.0,19.5287,19.5497,19.5287,19.5497,8000.0
2009-12-18 12:45:00,27.89,27.93,27.89,27.91,48100.0,19.5497,19.5777,19.5497,19.5637,48100.0
2009-12-18 12:50:00,27.91,27.97,27.9,27.9,22400.0,19.5637,19.6058,19.5567,19.5567,22400.0
2009-12-18 12:55:00,27.91,27.91,27.88,27.89,2300.0,19.5637,19.5637,19.5427,19.5497,2300.0
2009-12-18 13:00:00,27.89,27.92,27.89,27.91,5000.0,19.5497,19.5707,19.5497,19.5637,5000.0
2009-12-18 13:05:00,27.91,27.94,27.91,27.94,9700.0,19.5637,19.5847,19.5637,19.5847,9700.0
2009-12-18 13:10:00,27.95,27.97,27.89,27.9,31800.0,19.5917,19.6058,19.5497,19.5567,31800.0
2009-12-18 13:15:00,27.89,27.9,27.85,27.89,12300.0,19.5497,19.5567,19.5216,19.5497,12300.0
2009-12-18 13:20:00,27.9,27.9,27.86,27.86,19200.0,19.5567,19.5567,19.5287,19.5287,19200.0
2009-12-18 13:25:00,27.86,27.88,27.85,27.86,44700.0,19.5287,19.5427,19.5216,19.5287,44700.0
2009-12-18 13:30:00,27.87,27.88,27.86,27.88,4500.0,19.5357,19.5427,19.5287,19.5427,4500.0
2009-12-18 13:35:00,27.87,27.89,27.87,27.89,14300.0,19.5357,19.5497,19.5357,19.5497,14300.0
2009-12-18 13:40:00,27.89,27.9,27.89,27.9,7500.0,19.5497,19.5567,19.5497,19.5567,7500.0
2009-12-18 13:45:00,27.9,27.9,27.88,27.89,13900.0,19.5567,19.5567,19.5427,19.5497,13900.0
2009-12-18 13:50:00,27.88,27.89,27.85,27.85,22400.0,19.5427,19.5497,19.5216,19.5216,22400.0
2009-12-18 13:55:00,27.85,27.87,27.85,27.86,9000.0,19.5216,19.5357,19.5216,19.5287,9000.0
2009-12-18 14:00:00,27.86,27.87,27.85,27.86,15800.0,19.5287,19.5357,19.5216,19.5287,15800.0
2009-12-18 14:05:00,27.86,27.88,27.86,27.88,10900.0,19.5287,19.5427,19.5287,19.5427,10900.0
2009-12-18 14:10:00,27.87,27.88,27.84,27.84,13800.0,19.5357,19.5427,19.5146,19.5146,13800.0
2009-12-18 14:15:00,27.84,27.91,27.84,27.89,55800.0,19.5146,19.5637,19.5146,19.5497,55800.0
2009-12-18 14:20:00,27.89,27.96,27.89,27.94,45800.0,19.5497,19.5987,19.5497,19.5847,45800.0
2009-12-18 14:25:00,27.95,27.95,27.91,27.95,78900.0,19.5917,19.5917,19.5637,19.5917,78900.0
2009-12-18 14:30:00,27.95,28.04,27.94,28.04,112200.0,19.5917,19.6548,19.5847,19.6548,112200.0
2009-12-18 14:35:00,28.03,28.06,28.03,28.06,45400.0,19.6478,19.6688,19.6478,19.6688,45400.0
2009-12-18 14:40:00,28.05,28.08,28.05,28.07,51500.0,19.6618,19.6829,19.6618,19.6759,51500.0
2009-12-18 14:45:00,28.07,28.08,28.05,28.05,6200.0,19.6759,19.6829,19.6618,19.6618,6200.0
2009-12-18 14:50:00,28.05,28.06,28.02,28.02,37200.0,19.6618,19.6688,19.6408,19.6408,37200.0
2009-12-18 14:55:00,28.03,28.03,27.99,27.99,35500.0,19.6478,19.6478,19.6198,19.6198,35500.0
2009-12-18 15:00:00,27.99,28.0,27.96,27.96,13400.0,19.6198,19.6268,19.5987,19.5987,13400.0
2009-12-18 15:05:00,27.96,27.97,27.94,27.94,55100.0,19.5987,19.6058,19.5847,19.5847,55100.0
2009-12-18 15:10:00,27.94,27.94,27.91,27.91,30200.0,19.5847,19.5847,19.5637,19.5637,30200.0
2009-12-18 15:15:00,27.91,27.91,27.9,27.91,23700.0,19.5637,19.5637,19.5567,19.5637,23700.0
2009-12-18 15:20:00,27.91,27.91,27.87,27.87,21700.0,19.5637,19.5637,19.5357,19.5357,21700.0
2009-12-18 15:25:00,27.87,27.87,27.82,27.82,34300.0,19.5357,19.5357,19.5006,19.5006,34300.0
2009-12-18 15:30:00,27.81,27.82,27.79,27.8,44200.0,19.4936,19.5006,19.4796,19.4866,44200.0
2009-12-18 15:35:00,27.8,27.81,27.79,27.79,36200.0,19.4866,19.4936,19.4796,19.4796,36200.0
2009-12-18 15:40:00,27.8,27.82,27.79,27.81,66500.0,19.4866,19.5006,19.4796,19.4936,66500.0
2009-12-18 15:45:00,27.81,27.83,27.81,27.81,63400.0,19.4936,19.5076,19.4936,19.4936,63400.0
2009-12-18 15:50:00,27.81,27.83,27.79,27.83,123000.0,19.4936,19.5076,19.4796,19.5076,123000.0
2009-12-18 15:55:00,27.83,27.85,27.82,27.85,129100.0,19.5076,19.5216,19.5006,19.5216,129100.0
2009-12-21 09:30:00,28.06,28.35,27.83,28.29,32300.0,19.6688,19.8721,19.5076,19.8301,32300.0
2009-12-21 09:35:00,28.29,28.29,28.11,28.15,15600.0,19.8301,19.8301,19.7039,19.7319,15600.0
2009-12-21 09:40:00,28.16,28.16,28.11,28.13,11000.0,19.7389,19.7389,19.7039,19.7179,11000.0
2009-12-21 09:45:00,28.13,28.2,28.13,28.19,9300.0,19.7179,19.767,19.7179,19.76,9300.0
2009-12-21 09:50:00,28.19,28.2,28.06,28.08,17400.0,19.76,19.767,19.6688,19.6829,17400.0
2009-12-21 09:55:00,28.09,28.12,28.09,28.12,7400.0,19.6899,19.7109,19.6899,19.7109,7400.0
2009-12-21 10:00:00,28.11,28.2,28.11,28.14,46400.0,19.7039,19.767,19.7039,19.7249,46400.0
2009-12-21 10:05:00,28.13,28.14,28.06,28.06,18300.0,19.7179,19.7249,19.6688,19.6688,18300.0
2009-12-21 10:10:00,28.06,28.07,28.0,28.01,19500.0,19.6688,19.6759,19.6268,19.6338,19500.0
2009-12-21 10:15:00,28.01,28.13,28.01,28.12,16700.0,19.6338,19.7179,19.6338,19.7109,16700.0
2009-12-21 10:20:00,28.11,28.12,28.0,28.0,32500.0,19.7039,19.7109,19.6268,19.6268,32500.0
2009-12-21 10:25:00,28.01,28.02,28.0,28.0,23700.0,19.6338,19.6408,19.6268,19.6268,23700.0
2009-12-21 10:30:00,28.01,28.02,27.99,28.01,27100.0,19.6338,19.6408,19.6198,19.6338,27100.0
2009-12-21 10:35:00,28.01,28.02,28.01,28.01,10600.0,19.6338,19.6408,19.6338,19.6338,10600.0
2009-12-21 10:40:00,28.01,28.02,27.99,27.99,18100.0,19.6338,19.6408,19.6198,19.6198,18100.0
2009-12-21 10:45:00,27.99,27.99,27.95,27.95,19600.0,19.6198,19.6198,19.5917,19.5917,19600.0
2009-12-21 10:50:00,27.96,27.96,27.95,27.96,6300.0,19.5987,19.5987,19.5917,19.5987,6300.0
2009-12-21 10:55:00,27.95,27.96,27.94,27.95,7800.0,19.5917,19.5987,19.5847,19.5917,7800.0
2009-12-21 11:00:00,27.95,27.98,27.94,27.98,23100.0,19.5917,19.6128,19.5847,19.6128,23100.0
2009-12-21 11:05:00,27.97,28.03,27.97,28.03,17300.0,19.6058,19.6478,19.6058,19.6478,17300.0
2009-12-21 11:10:00,28.02,28.05,28.02,28.04,25100.0,19.6408,19.6618,19.6408,19.6548,25100.0
2009-12-21 11:15:00,28.05,28.06,28.04,28.05,26700.0,19.6618,19.6688,19.6548,19.6618,26700.0
2009-12-21 11:20:00,28.06,28.07,28.05,28.07,31900.0,19.6688,19.6759,19.6618,19.6759,31900.0
2009-12-21 11:25:00,28.06,28.09,28.06,28.09,9900.0,19.6688,19.6899,19.6688,19.6899,9900.0
2009-12-21 11:30:00,28.09,28.18,28.07,28.17,28700.0,19.6899,19.753,19.6759,19.7459,28700.0
2009-12-21 11:35:00,28.18,28.21,28.17,28.21,13500.0,19.753,19.774,19.7459,19.774,13500.0
2009-12-21 11:40:00,28.21,28.23,28.21,28.23,11200.0,19.774,19.788,19.774,19.788,11200.0
2009-12-21 11:45:00,28.23,28.24,28.22,28.24,9700.0,19.788,19.795,19.781,19.795,9700.0
2009-12-21 11:50:00,28.24,28.24,28.23,28.23,13400.0,19.795,19.795,19.788,19.788,13400.0
2009-12-21 11:55:00,28.23,28.24,28.23,28.23,13200.0,19.788,19.795,19.788,19.788,13200.0
2009-12-21 12:00:00,28.24,28.24,28.23,28.24,12900.0,19.795,19.795,19.788,19.795,12900.0
2009-12-21 12:05:00,28.24,28.28,28.23,28.24,32600.0,19.795,19.8231,19.788,19.795,32600.0
2009-12-21 12:10:00,28.24,28.27,28.24,28.25,15300.0,19.795,19.816,19.795,19.802,15300.0
2009-12-21 12:15:00,28.25,28.27,28.25,28.27,8600.0,19.802,19.816,19.802,19.816,8600.0
2009-12-21 12:20:00,28.26,28.28,28.24,28.24,19300.0,19.809,19.8231,19.795,19.795,19300.0
2009-12-21 12:25:00,28.25,28.26,28.2,28.2,20300.0,19.802,19.809,19.767,19.767,20300.0
2009-12-21 12:30:00,28.19,28.22,28.19,28.2,16700.0,19.76,19.781,19.76,19.767,16700.0
2009-12-21 12:35:00,28.21,28.23,28.2,28.23,12000.0,19.774,19.788,19.767,19.788,12000.0
2009-12-21 12:40:00,28.22,28.26,28.22,28.26,11600.0,19.781,19.809,19.781,19.809,11600.0
2009-12-21 12:45:00,28.26,28.26,28.25,28.25,16300.0,19.809,19.809,19.802,19.802,16300.0
2009-12-21 12:50:00,28.25,28.26,28.23,28.23,22800.0,19.802,19.809,19.788,19.788,22800.0
2009-12-21 12:55:00,28.24,28.26,28.23,28.26,14000.0,19.795,19.809,19.788,19.809,14000.0
2009-12-21 13:00:00,28.26,28.26,28.23,28.24,8400.0,19.809,19.809,19.788,19.795,8400.0
2009-12-21 13:05:00,28.23,28.26,28.23,28.26,7400.0,19.788,19.809,19.788,19.809,7400.0
2009-12-21 13:10:00,28.26,28.26,28.21,28.21,20000.0,19.809,19.809,19.774,19.774,20000.0
2009-12-21 13:15:00,28.21,28.21,28.18,28.19,9400.0,19.774,19.774,19.753,19.76,9400.0
2009-12-21 13:20:00,28.19,28.22,28.18,28.18,12100.0,19.76,19.781,19.753,19.753,12100.0
2009-12-21 13:25:00,28.18,28.19,28.17,28.17,2600.0,19.753,19.76,19.7459,19.7459,2600.0
2009-12-21 13:30:00,28.18,28.19,28.17,28.19,5200.0,19.753,19.76,19.7459,19.76,5200.0
2009-12-21 13:35:00,28.19,28.19,28.17,28.18,8100.0,19.76,19.76,19.7459,19.753,8100.0
2009-12-21 13:40:00,28.19,28.2,28.11,28.12,19400.0,19.76,19.767,19.7039,19.7109,19400.0
2009-12-21 13:45:00,28.11,28.12,28.11,28.12,13200.0,19.7039,19.7109,19.7039,19.7109,13200.0
2009-12-21 13:50:00,28.12,28.12,28.11,28.11,12400.0,19.7109,19.7109,19.7039,19.7039,12400.0
2009-12-21 13:55:00,28.11,28.12,28.11,28.12,20300.0,19.7039,19.7109,19.7039,19.7109,20300.0
2009-12-21 14:00:00,28.12,28.12,28.09,28.1,19000.0,19.7109,19.7109,19.6899,19.6969,19000.0
2009-12-21 14:05:00,28.09,28.12,28.09,28.12,14300.0,19.6899,19.7109,19.6899,19.7109,14300.0
2009-12-21 14:10:00,28.11,28.13,28.09,28.1,13300.0,19.7039,19.7179,19.6899,19.6969,13300.0
2009-12-21 14:15:00,28.09,28.12,28.09,28.12,31800.0,19.6899,19.7109,19.6899,19.7109,31800.0
2009-12-21 14:20:00,28.13,28.2,28.12,28.2,12600.0,19.7179,19.767,19.7109,19.767,12600.0
2009-12-21 14:25:00,28.19,28.2,28.15,28.16,17000.0,19.76,19.767,19.7319,19.7389,17000.0
2009-12-21 14:30:00,28.17,28.17,28.16,28.16,6700.0,19.7459,19.7459,19.7389,19.7389,6700.0
2009-12-21 14:35:00,28.17,28.17,28.12,28.13,24500.0,19.7459,19.7459,19.7109,19.7179,24500.0
2009-12-21 14:40:00,28.13,28.14,28.12,28.13,14800.0,19.7179,19.7249,19.7109,19.7179,14800.0
2009-12-21 14:45:00,28.13,28.14,28.12,28.12,12400.0,19.7179,19.7249,19.7109,19.7109,12400.0
2009-12-21 14:50:00,28.13,28.15,28.13,28.14,6900.0,19.7179,19.7319,19.7179,19.7249,6900.0
2009-12-21 14:55:00,28.15,28.17,28.14,28.16,13700.0,19.7319,19.7459,19.7249,19.7389,13700.0
2009-12-21 15:00:00,28.16,28.17,28.14,28.17,17200.0,19.7389,19.7459,19.7249,19.7459,17200.0
2009-12-21 15:05:00,28.17,28.21,28.16,28.2,46100.0,19.7459,19.774,19.7389,19.767,46100.0
2009-12-21 15:10:00,28.19,28.2,28.15,28.17,40000.0,19.76,19.767,19.7319,19.7459,40000.0
2009-12-21 15:15:00,28.17,28.17,28.12,28.15,23700.0,19.7459,19.7459,19.7109,19.7319,23700.0
2009-12-21 15:20:00,28.15,28.17,28.14,28.16,20200.0,19.7319,19.7459,19.7249,19.7389,20200.0
2009-12-21 15:25:00,28.15,28.2,28.15,28.2,39200.0,19.7319,19.767,19.7319,19.767,39200.0
2009-12-21 15:30:00,28.19,28.22,28.18,28.2,41300.0,19.76,19.781,19.753,19.767,41300.0
2009-12-21 15:35:00,28.2,28.25,28.18,28.24,29400.0,19.767,19.802,19.753,19.795,29400.0
2009-12-21 15:40:00,28.24,28.26,28.14,28.14,83500.0,19.795,19.809,19.7249,19.7249,83500.0
2009-12-21 15:45:00,28.15,28.15,28.1,28.11,93600.0,19.7319,19.7319,19.6969,19.7039,93600.0
2009-12-21 15:50:00,28.1,28.11,28.09,28.09,114000.0,19.6969,19.7039,19.6899,19.6899,114000.0
2009-12-21 15:55:00,28.1,28.11,28.06,28.09,181900.0,19.6969,19.7039,19.6688,19.6899,181900.0
2009-12-22 09:30:00,28.23,28.3,28.15,28.28,18300.0,19.788,19.8371,19.7319,19.8231,18300.0
2009-12-22 09:35:00,28.25,28.31,28.25,28.29,7700.0,19.802,19.8441,19.802,19.8301,7700.0
2009-12-22 09:40:00,28.29,28.29,28.23,28.25,2500.0,19.8301,19.8301,19.788,19.802,2500.0
2009-12-22 09:45:00,28.24,28.24,28.15,28.15,11900.0,19.795,19.795,19.7319,19.7319,11900.0
2009-12-22 09:50:00,28.16,28.18,28.11,28.11,19200.0,19.7389,19.753,19.7039,19.7039,19200.0
2009-12-22 09:55:00,28.12,28.14,28.08,28.08,11900.0,19.7109,19.7249,19.6829,19.6829,11900.0
2009-12-22 10:00:00,28.09,28.16,28.07,28.11,36200.0,19.6899,19.7389,19.6759,19.7039,36200.0
2009-12-22 10:05:00,28.11,28.19,28.1,28.18,7500.0,19.7039,19.76,19.6969,19.753,7500.0
2009-12-22 10:10:00,28.2,28.24,28.18,28.23,8100.0,19.767,19.795,19.753,19.788,8100.0
2009-12-22 10:15:00,28.24,28.24,28.22,28.23,9400.0,19.795,19.795,19.781,19.788,9400.0
2009-12-22 10:20:00,28.23,28.25,28.22,28.24,9300.0,19.788,19.802,19.781,19.795,9300.0
2009-12-22 10:25:00,28.25,28.26,28.22,28.22,38900.0,19.802,19.809,19.781,19.781,38900.0
2009-12-22 10:30:00,28.22,28.22,28.1,28.11,47600.0,19.781,19.781,19.6969,19.7039,47600.0
2009-12-22 10:35:00,28.1,28.13,28.09,28.1,30900.0,19.6969,19.7179,19.6899,19.6969,30900.0
2009-12-22 10:40:00,28.1,28.1,28.02,28.07,22700.0,19.6969,19.6969,19.6408,19.6759,22700.0
2009-12-22 10:45:00,28.07,28.08,28.03,28.03,13500.0,19.6759,19.6829,19.6478,19.6478,13500.0
2009-12-22 10:50:00,28.04,28.08,28.01,28.05,29100.0,19.6548,19.6829,19.6338,19.6618,29100.0
2009-12-22 10:55:00,28.05,28.08,28.04,28.08,8700.0,19.6618,19.6829,19.6548,19.6829,8700.0
2009-12-22 11:00:00,28.07,28.08,28.01,28.04,24000.0,19.6759,19.6829,19.6338,19.6548,24000.0
2009-12-22 11:05:00,28.05,28.08,28.05,28.06,25300.0,19.6618,19.6829,19.6618,19.6688,25300.0
2009-12-22 11:10:00,28.08,28.09,28.07,28.09,12400.0,19.6829,19.6899,19.6759,19.6899,12400.0
2009-12-22 11:15:00,28.08,28.09,28.08,28.08,7800.0,19.6829,19.6899,19.6829,19.6829,7800.0
2009-12-22 11:20:00,28.08,28.09,28.04,28.05,23600.0,19.6829,19.6899,19.6548,19.6618,23600.0
2009-12-22 11:25:00,28.05,28.05,28.04,28.05,3700.0,19.6618,19.6618,19.6548,19.6618,3700.0
2009-12-22 11:30:00,28.05,28.05,28.0,28.02,17100.0,19.6618,19.6618,19.6268,19.6408,17100.0
2009-12-22 11:35:00,28.01,28.08,28.01,28.08,9300.0,19.6338,19.6829,19.6338,19.6829,9300.0
2009-12-22 11:40:00,28.08,28.09,28.07,28.09,10900.0,19.6829,19.6899,19.6759,19.6899,10900.0
2009-12-22 11:45:00,28.09,28.11,28.08,28.11,10100.0,19.6899,19.7039,19.6829,19.7039,10100.0
2009-12-22 11:50:00,28.11,28.12,28.1,28.11,6300.0,19.7039,19.7109,19.6969,19.7039,6300.0
2009-12-22 11:55:00,28.12,28.12,28.09,28.1,27600.0,19.7109,19.7109,19.6899,19.6969,27600.0
2009-12-22 12:00:00,28.1,28.11,28.06,28.06,14200.0,19.6969,19.7039,19.6688,19.6688,14200.0
2009-12-22 12:05:00,28.06,28.07,28.03,28.05,19100.0,19.6688,19.6759,19.6478,19.6618,19100.0
2009-12-22 12:10:00,28.05,28.06,28.04,28.04,6800.0,19.6618,19.6688,19.6548,19.6548,6800.0
2009-12-22 12:15:00,28.04,28.05,28.02,28.02,10000.0,19.6548,19.6618,19.6408,19.6408,10000.0
2009-12-22 12:20:00,28.03,28.03,28.02,28.02,3100.0,19.6478,19.6478,19.6408,19.6408,3100.0
2009-12-22 12:25:00,28.02,28.03,28.02,28.02,2300.0,19.6408,19.6478,19.6408,19.6408,2300.0
2009-12-22 12:30:00,28.02,28.03,28.02,28.02,6600.0,19.6408,19.6478,19.6408,19.6408,6600.0
2009-12-22 12:35:00,28.02,28.03,27.98,27.99,29600.0,19.6408,19.6478,19.6128,19.6198,29600.0
2009-12-22 12:40:00,27.99,27.99,27.98,27.98,2900.0,19.6198,19.6198,19.6128,19.6128,2900.0
2009-12-22 12:45:00,27.99,28.01,27.99,28.0,9600.0,19.6198,19.6338,19.6198,19.6268,9600.0
2009-12-22 12:50:00,28.01,28.03,28.0,28.02,6900.0,19.6338,19.6478,19.6268,19.6408,6900.0
2009-12-22 12:55:00,28.03,28.03,28.02,28.02,3500.0,19.6478,19.6478,19.6408,19.6408,3500.0
2009-12-22 13:00:00,28.03,28.04,28.02,28.04,10500.0,19.6478,19.6548,19.6408,19.6548,10500.0
2009-12-22 13:05:00,28.04,28.09,28.03,28.08,14200.0,19.6548,19.6899,19.6478,19.6829,14200.0
2009-12-22 13:10:00,28.09,28.11,28.09,28.11,20300.0,19.6899,19.7039,19.6899,19.7039,20300.0
2009-12-22 13:15:00,28.1,28.12,28.1,28.11,48600.0,19.6969,19.7109,19.6969,19.7039,48600.0
2009-12-22 13:20:00,28.11,28.12,28.11,28.11,6900.0,19.7039,19.7109,19.7039,19.7039,6900.0
2009-12-22 13:25:00,28.12,28.14,28.12,28.12,14000.0,19.7109,19.7249,19.7109,19.7109,14000.0
2009-12-22 13:30:00,28.12,28.14,28.12,28.14,9300.0,19.7109,19.7249,19.7109,19.7249,9300.0
2009-12-22 13:35:00,28.15,28.18,28.13,28.17,15300.0,19.7319,19.753,19.7179,19.7459,15300.0
2009-12-22 13:40:00,28.17,28.18,28.17,28.18,5800.0,19.7459,19.753,19.7459,19.753,5800.0
2009-12-22 13:45:00,28.17,28.18,28.17,28.17,3300.0,19.7459,19.753,19.7459,19.7459,3300.0
2009-12-22 13:50:00,28.18,28.23,28.17,28.22,10500.0,19.753,19.788,19.7459,19.781,10500.0
2009-12-22 13:55:00,28.23,28.24,28.21,28.23,14100.0,19.788,19.795,19.774,19.788,14100.0
2009-12-22 14:00:00,28.23,28.24,28.17,28.19,13900.0,19.788,19.795,19.7459,19.76,13900.0
2009-12-22 14:05:00,28.18,28.21,28.18,28.21,11800.0,19.753,19.774,19.753,19.774,11800.0
2009-12-22 14:10:00,28.21,28.22,28.2,28.22,4500.0,19.774,19.781,19.767,19.781,4500.0
2009-12-22 14:15:00,28.22,28.23,28.21,28.21,8600.0,19.781,19.788,19.774,19.774,8600.0
2009-12-22 14:20:00,28.22,28.23,28.2,28.22,8100.0,19.781,19.788,19.767,19.781,8100.0
2009-12-22 14:25:00,28.22,28.23,28.21,28.22,7100.0,19.781,19.788,19.774,19.781,7100.0
2009-12-22 14:30:00,28.22,28.24,28.22,28.24,10300.0,19.781,19.795,19.781,19.795,10300.0
2009-12-22 14:35:00,28.24,28.26,28.24,28.26,10900.0,19.795,19.809,19.795,19.809,10900.0
2009-12-22 14:40:00,28.25,28.28,28.25,28.26,14100.0,19.802,19.8231,19.802,19.809,14100.0
2009-12-22 14:45:00,28.26,28.27,28.25,28.26,7900.0,19.809,19.816,19.802,19.809,7900.0
2009-12-22 14:50:00,28.25,28.25,28.22,28.23,9300.0,19.802,19.802,19.781,19.788,9300.0
2009-12-22 14:55:00,28.22,28.24,28.21,28.23,9300.0,19.781,19.795,19.774,19.788,9300.0
2009-12-22 15:00:00,28.23,28.23,28.21,28.22,7100.0,19.788,19.788,19.774,19.781,7100.0
2009-12-22 15:05:00,28.22,28.23,28.18,28.2,21200.0,19.781,19.788,19.753,19.767,21200.0
2009-12-22 15:10:00,28.2,28.2,28.14,28.18,55500.0,19.767,19.767,19.7249,19.753,55500.0
2009-12-22 15:15:00,28.18,28.23,28.18,28.2,32500.0,19.753,19.788,19.753,19.767,32500.0
2009-12-22 15:20:00,28.2,28.21,28.2,28.21,18300.0,19.767,19.774,19.767,19.774,18300.0
2009-12-22 15:25:00,28.2,28.21,28.16,28.17,29300.0,19.767,19.774,19.7389,19.7459,29300.0
2009-12-22 15:30:00,28.17,28.18,28.13,28.15,34700.0,19.7459,19.753,19.7179,19.7319,34700.0
2009-12-22 15:35:00,28.15,28.16,28.12,28.13,30100.0,19.7319,19.7389,19.7109,19.7179,30100.0
2009-12-22 15:40:00,28.13,28.13,28.08,28.08,29600.0,19.7179,19.7179,19.6829,19.6829,29600.0
2009-12-22 15:45:00,28.09,28.09,28.07,28.07,37500.0,19.6899,19.6899,19.6759,19.6759,37500.0
2009-12-22 15:50:00,28.07,28.08,28.05,28.05,61800.0,19.6759,19.6829,19.6618,19.6618,61800.0
2009-12-22 15:55:00,28.05,28.11,28.05,28.1,89900.0,19.6618,19.7039,19.6618,19.6969,89900.0
2009-12-23 09:30:00,28.17,28.3,28.15,28.26,35000.0,19.7459,19.8371,19.7319,19.809,35000.0
2009-12-23 09:35:00,28.27,28.3,28.27,28.27,4400.0,19.816,19.8371,19.816,19.816,4400.0
2009-12-23 09:40:00,28.3,28.35,28.24,28.26,11500.0,19.8371,19.8721,19.795,19.809,11500.0
2009-12-23 09:45:00,28.25,28.27,28.25,28.27,3000.0,19.802,19.816,19.802,19.816,3000.0
2009-12-23 09:50:00,28.27,28.28,28.26,28.27,3100.0,19.816,19.8231,19.809,19.816,3100.0
2009-12-23 09:55:00,28.27,28.28,28.24,28.26,7500.0,19.816,19.8231,19.795,19.809,7500.0
2009-12-23 10:00:00,28.25,28.25,28.16,28.2,16800.0,19.802,19.802,19.7389,19.767,16800.0
2009-12-23 10:05:00,28.22,28.26,28.19,28.24,13700.0,19.781,19.809,19.76,19.795,13700.0
2009-12-23 10:10:00,28.25,28.3,28.23,28.29,9700.0,19.802,19.8371,19.788,19.8301,9700.0
2009-12-23 10:15:00,28.28,28.3,28.27,28.29,6700.0,19.8231,19.8371,19.816,19.8301,6700.0
2009-12-23 10:20:00,28.29,28.29,28.28,28.28,2600.0,19.8301,19.8301,19.8231,19.8231,2600.0
2009-12-23 10:25:00,28.27,28.3,28.23,28.3,10400.0,19.816,19.8371,19.788,19.8371,10400.0
2009-12-23 10:30:00,28.31,28.33,28.31,28.31,6400.0,19.8441,19.8581,19.8441,19.8441,6400.0
2009-12-23 10:35:00,28.32,28.32,28.3,28.3,10200.0,19.8511,19.8511,19.8371,19.8371,10200.0
2009-12-23 10:40:00,28.3,28.32,28.28,28.29,12700.0,19.8371,19.8511,19.8231,19.8301,12700.0
2009-12-23 10:45:00,28.29,28.31,28.26,28.27,7400.0,19.8301,19.8441,19.809,19.816,7400.0
2009-12-23 10:50:00,28.26,28.28,28.25,28.27,6500.0,19.809,19.8231,19.802,19.816,6500.0
2009-12-23 10:55:00,28.28,28.28,28.27,28.28,2200.0,19.8231,19.8231,19.816,19.8231,2200.0
2009-12-23 11:00:00,28.28,28.34,28.28,28.34,12700.0,19.8231,19.8651,19.8231,19.8651,12700.0
2009-12-23 11:05:00,28.34,28.37,28.33,28.34,8500.0,19.8651,19.8861,19.8581,19.8651,8500.0
2009-12-23 11:10:00,28.33,28.35,28.33,28.34,8400.0,19.8581,19.8721,19.8581,19.8651,8400.0
2009-12-23 11:15:00,28.34,28.36,28.34,28.36,3800.0,19.8651,19.8791,19.8651,19.8791,3800.0
2009-12-23 11:20:00,28.36,28.38,28.35,28.37,4900.0,19.8791,19.8931,19.8721,19.8861,4900.0
2009-12-23 11:25:00,28.38,28.39,28.37,28.38,7600.0,19.8931,19.9002,19.8861,19.8931,7600.0
2009-12-23 11:30:00,28.38,28.41,28.38,28.41,5800.0,19.8931,19.9142,19.8931,19.9142,5800.0
2009-12-23 11:35:00,28.41,28.44,28.41,28.44,8000.0,19.9142,19.9352,19.9142,19.9352,8000.0
2009-12-23 11:40:00,28.44,28.47,28.43,28.45,13200.0,19.9352,19.9562,19.9282,19.9422,13200.0
2009-12-23 11:45:00,28.45,28.46,28.45,28.46,3600.0,19.9422,19.9492,19.9422,19.9492,3600.0
2009-12-23 11:50:00,28.45,28.48,28.45,28.46,8900.0,19.9422,19.9632,19.9422,19.9492,8900.0
2009-12-23 11:55:00,28.46,28.47,28.44,28.44,3900.0,19.9492,19.9562,19.9352,19.9352,3900.0
2009-12-23 12:00:00,28.45,28.45,28.43,28.43,5500.0,19.9422,19.9422,19.9282,19.9282,5500.0
2009-12-23 12:05:00,28.43,28.44,28.43,28.43,7500.0,19.9282,19.9352,19.9282,19.9282,7500.0
2009-12-23 12:10:00,28.44,28.44,28.43,28.43,4700.0,19.9352,19.9352,19.9282,19.9282,4700.0
2009-12-23 12:15:00,28.44,28.44,28.43,28.43,4300.0,19.9352,19.9352,19.9282,19.9282,4300.0
2009-12-23 12:20:00,28.43,28.44,28.43,28.43,1800.0,19.9282,19.9352,19.9282,19.9282,1800.0
2009-12-23 12:25:00,28.44,28.44,28.43,28.44,4700.0,19.9352,19.9352,19.9282,19.9352,4700.0
2009-12-23 12:30:00,28.44,28.44,28.42,28.42,11800.0,19.9352,19.9352,19.9212,19.9212,11800.0
2009-12-23 12:35:00,28.42,28.43,28.42,28.42,3400.0,19.9212,19.9282,19.9212,19.9212,3400.0
2009-12-23 12:40:00,28.42,28.43,28.42,28.43,7600.0,19.9212,19.9282,19.9212,19.9282,7600.0
2009-12-23 12:45:00,28.42,28.46,28.42,28.46,15800.0,19.9212,19.9492,19.9212,19.9492,15800.0
2009-12-23 12:50:00,28.45,28.48,28.45,28.48,14200.0,19.9422,19.9632,19.9422,19.9632,14200.0
2009-12-23 12:55:00,28.48,28.48,28.47,28.47,3900.0,19.9632,19.9632,19.9562,19.9562,3900.0
2009-12-23 13:00:00,28.48,28.48,28.47,28.48,10800.0,19.9632,19.9632,19.9562,19.9632,10800.0
2009-12-23 13:05:00,28.48,28.48,28.45,28.45,8100.0,19.9632,19.9632,19.9422,19.9422,8100.0
2009-12-23 13:10:00,28.45,28.46,28.45,28.46,7300.0,19.9422,19.9492,19.9422,19.9492,7300.0
2009-12-23 13:15:00,28.45,28.46,28.45,28.45,4300.0,19.9422,19.9492,19.9422,19.9422,4300.0
2009-12-23 13:20:00,28.46,28.46,28.44,28.44,12200.0,19.9492,19.9492,19.9352,19.9352,12200.0
2009-12-23 13:25:00,28.45,28.45,28.44,28.44,6200.0,19.9422,19.9422,19.9352,19.9352,6200.0
2009-12-23 13:30:00,28.44,28.48,28.44,28.48,13000.0,19.9352,19.9632,19.9352,19.9632,13000.0
2009-12-23 13:35:00,28.48,28.48,28.46,28.47,5400.0,19.9632,19.9632,19.9492,19.9562,5400.0
2009-12-23 13:40:00,28.47,28.47,28.46,28.47,10300.0,19.9562,19.9562,19.9492,19.9562,10300.0
2009-12-23 13:45:00,28.47,28.47,28.45,28.45,23900.0,19.9562,19.9562,19.9422,19.9422,23900.0
2009-12-23 13:50:00,28.45,28.46,28.45,28.45,8700.0,19.9422,19.9492,19.9422,19.9422,8700.0
2009-12-23 13:55:00,28.46,28.46,28.45,28.45,4800.0,19.9492,19.9492,19.9422,19.9422,4800.0
2009-12-23 14:00:00,28.45,28.46,28.45,28.45,8100.0,19.9422,19.9492,19.9422,19.9422,8100.0
2009-12-23 14:05:00,28.46,28.46,28.43,28.43,9900.0,19.9492,19.9492,19.9282,19.9282,9900.0
2009-12-23 14:10:00,28.44,28.44,28.43,28.44,6800.0,19.9352,19.9352,19.9282,19.9352,6800.0
2009-12-23 14:15:00,28.43,28.44,28.43,28.44,5300.0,19.9282,19.9352,19.9282,19.9352,5300.0
2009-12-23 14:20:00,28.43,28.44,28.43,28.43,6600.0,19.9282,19.9352,19.9282,19.9282,6600.0
2009-12-23 14:25:00,28.44,28.44,28.43,28.43,5600.0,19.9352,19.9352,19.9282,19.9282,5600.0
2009-12-23 14:30:00,28.44,28.44,28.43,28.44,5900.0,19.9352,19.9352,19.9282,19.9352,5900.0
2009-12-23 14:35:00,28.43,28.44,28.43,28.44,10700.0,19.9282,19.9352,19.9282,19.9352,10700.0
2009-12-23 14:40:00,28.44,28.44,28.43,28.44,7200.0,19.9352,19.9352,19.9282,19.9352,7200.0
2009-12-23 14:45:00,28.43,28.44,28.43,28.43,10800.0,19.9282,19.9352,19.9282,19.9282,10800.0
2009-12-23 14:50:00,28.44,28.44,28.43,28.44,6400.0,19.9352,19.9352,19.9282,19.9352,6400.0
2009-12-23 14:55:00,28.43,28.44,28.43,28.43,10300.0,19.9282,19.9352,19.9282,19.9282,10300.0
2009-12-23 15:00:00,28.44,28.44,28.42,28.42,15100.0,19.9352,19.9352,19.9212,19.9212,15100.0
2009-12-23 15:05:00,28.42,28.43,28.42,28.42,7500.0,19.9212,19.9282,19.9212,19.9212,7500.0
2009-12-23 15:10:00,28.43,28.43,28.4,28.4,17600.0,19.9282,19.9282,19.9072,19.9072,17600.0
2009-12-23 15:15:00,28.4,28.41,28.39,28.41,10000.0,19.9072,19.9142,19.9002,19.9142,10000.0
2009-12-23 15:20:00,28.4,28.41,28.38,28.38,13400.0,19.9072,19.9142,19.8931,19.8931,13400.0
2009-12-23 15:25:00,28.39,28.39,28.38,28.39,9800.0,19.9002,19.9002,19.8931,19.9002,9800.0
2009-12-23 15:30:00,28.38,28.42,28.38,28.41,79000.0,19.8931,19.9212,19.8931,19.9142,79000.0
2009-12-23 15:35:00,28.41,28.44,28.39,28.44,29100.0,19.9142,19.9352,19.9002,19.9352,29100.0
2009-12-23 15:40:00,28.44,28.45,28.42,28.42,29700.0,19.9352,19.9422,19.9212,19.9212,29700.0
2009-12-23 15:45:00,28.42,28.43,28.39,28.39,35900.0,19.9212,19.9282,19.9002,19.9002,35900.0
2009-12-23 15:50:00,28.39,28.42,28.39,28.42,56100.0,19.9002,19.9212,19.9002,19.9212,56100.0
2009-12-23 15:55:00,28.42,28.42,28.4,28.41,72300.0,19.9212,19.9212,19.9072,19.9142,72300.0
2009-12-24 09:30:00,28.47,28.54,28.45,28.48,8200.0,19.9562,20.0053,19.9422,19.9632,8200.0
2009-12-24 09:35:00,28.5,28.54,28.49,28.53,4000.0,19.9773,20.0053,19.9703,19.9983,4000.0
2009-12-24 09:40:00,28.52,28.64,28.52,28.58,11400.0,19.9913,20.0754,19.9913,20.0333,11400.0
2009-12-24 09:45:00,28.57,28.57,28.5,28.56,6300.0,20.0263,20.0263,19.9773,20.0193,6300.0
2009-12-24 09:50:00,28.56,28.56,28.55,28.56,1500.0,20.0193,20.0193,20.0123,20.0193,1500.0
2009-12-24 09:55:00,28.55,28.56,28.54,28.55,3200.0,20.0123,20.0193,20.0053,20.0123,3200.0
2009-12-24 10:00:00,28.56,28.71,28.55,28.71,9200.0,20.0193,20.1245,20.0123,20.1245,9200.0
2009-12-24 10:05:00,28.71,28.73,28.63,28.65,5200.0,20.1245,20.1385,20.0684,20.0824,5200.0
2009-12-24 10:10:00,28.64,28.65,28.62,28.62,2100.0,20.0754,20.0824,20.0614,20.0614,2100.0
2009-12-24 10:15:00,28.6,28.65,28.6,28.65,3400.0,20.0474,20.0824,20.0474,20.0824,3400.0
2009-12-24 10:20:00,28.65,28.68,28.62,28.68,10100.0,20.0824,20.1034,20.0614,20.1034,10100.0
2009-12-24 10:25:00,28.68,28.71,28.68,28.71,3300.0,20.1034,20.1245,20.1034,20.1245,3300.0
2009-12-24 10:30:00,28.7,28.7,28.59,28.6,9800.0,20.1175,20.1175,20.0403,20.0474,9800.0
2009-12-24 10:35:00,28.61,28.61,28.57,28.61,5300.0,20.0544,20.0544,20.0263,20.0544,5300.0
2009-12-24 10:40:00,28.61,28.63,28.6,28.63,5600.0,20.0544,20.0684,20.0474,20.0684,5600.0
2009-12-24 10:45:00,28.63,28.7,28.63,28.69,9200.0,20.0684,20.1175,20.0684,20.1104,9200.0
2009-12-24 10:50:00,28.69,28.71,28.66,28.71,9100.0,20.1104,20.1245,20.0894,20.1245,9100.0
2009-12-24 10:55:00,28.69,28.7,28.68,28.7,4400.0,20.1104,20.1175,20.1034,20.1175,4400.0
2009-12-24 11:00:00,28.69,28.7,28.68,28.69,5700.0,20.1104,20.1175,20.1034,20.1104,5700.0
2009-12-24 11:05:00,28.68,28.69,28.67,28.67,6700.0,20.1034,20.1104,20.0964,20.0964,6700.0
2009-12-24 11:10:00,28.66,28.67,28.65,28.66,2800.0,20.0894,20.0964,20.0824,20.0894,2800.0
2009-12-24 11:15:00,28.65,28.65,28.63,28.65,7900.0,20.0824,20.0824,20.0684,20.0824,7900.0
2009-12-24 11:20:00,28.64,28.66,28.64,28.66,3800.0,20.0754,20.0894,20.0754,20.0894,3800.0
2009-12-24 11:25:00,28.66,28.67,28.65,28.67,5400.0,20.0894,20.0964,20.0824,20.0964,5400.0
2009-12-24 11:30:00,28.66,28.67,28.65,28.67,3900.0,20.0894,20.0964,20.0824,20.0964,3900.0
2009-12-24 11:35:00,28.67,28.67,28.66,28.66,3900.0,20.0964,20.0964,20.0894,20.0894,3900.0
2009-12-24 11:40:00,28.66,28.67,28.65,28.66,3200.0,20.0894,20.0964,20.0824,20.0894,3200.0
2009-12-24 11:45:00,28.66,28.66,28.65,28.65,1600.0,20.0894,20.0894,20.0824,20.0824,1600.0
2009-12-24 11:50:00,28.66,28.66,28.65,28.66,2200.0,20.0894,20.0894,20.0824,20.0894,2200.0
2009-12-24 11:55:00,28.66,28.66,28.65,28.65,2300.0,20.0894,20.0894,20.0824,20.0824,2300.0
2009-12-24 12:00:00,28.65,28.66,28.65,28.65,2800.0,20.0824,20.0894,20.0824,20.0824,2800.0
2009-12-24 12:05:00,28.65,28.66,28.65,28.65,3300.0,20.0824,20.0894,20.0824,20.0824,3300.0
2009-12-24 12:10:00,28.65,28.65,28.62,28.62,6500.0,20.0824,20.0824,20.0614,20.0614,6500.0
2009-12-24 12:15:00,28.62,28.62,28.6,28.61,3300.0,20.0614,20.0614,20.0474,20.0544,3300.0
2009-12-24 12:20:00,28.6,28.6,28.56,28.59,11400.0,20.0474,20.0474,20.0193,20.0403,11400.0
2009-12-24 12:25:00,28.59,28.6,28.56,28.56,20400.0,20.0403,20.0474,20.0193,20.0193,20400.0
2009-12-24 12:30:00,28.57,28.57,28.55,28.55,2900.0,20.0263,20.0263,20.0123,20.0123,2900.0
2009-12-24 12:35:00,28.54,28.55,28.53,28.53,3600.0,20.0053,20.0123,19.9983,19.9983,3600.0
2009-12-24 12:40:00,28.54,28.54,28.51,28.51,10300.0,20.0053,20.0053,19.9843,19.9843,10300.0
2009-12-24 12:45:00,28.52,28.52,28.5,28.51,5000.0,19.9913,19.9913,19.9773,19.9843,5000.0
2009-12-24 12:50:00,28.51,28.51,28.5,28.5,8800.0,19.9843,19.9843,19.9773,19.9773,8800.0
2009-12-24 12:55:00,28.5,28.51,28.5,28.51,17000.0,19.9773,19.9843,19.9773,19.9843,17000.0
2009-12-28 09:30:00,28.58,28.58,28.5,28.5,9500.0,20.0333,20.0333,19.9773,19.9773,9500.0
2009-12-28 09:35:00,28.52,28.58,28.52,28.58,900.0,19.9913,20.0333,19.9913,20.0333,900.0
2009-12-28 09:40:00,28.55,28.56,28.55,28.55,600.0,20.0123,20.0193,20.0123,20.0123,600.0
2009-12-28 09:45:00,28.54,28.54,28.46,28.46,8500.0,20.0053,20.0053,19.9492,19.9492,8500.0
2009-12-28 09:50:00,28.47,28.52,28.46,28.51,12100.0,19.9562,19.9913,19.9492,19.9843,12100.0
2009-12-28 09:55:00,28.51,28.55,28.51,28.54,1300.0,19.9843,20.0123,19.9843,20.0053,1300.0
2009-12-28 10:00:00,28.53,28.55,28.5,28.52,6100.0,19.9983,20.0123,19.9773,19.9913,6100.0
2009-12-28 10:05:00,28.53,28.53,28.5,28.51,3300.0,19.9983,19.9983,19.9773,19.9843,3300.0
2009-12-28 10:10:00,28.51,28.54,28.51,28.54,2500.0,19.9843,20.0053,19.9843,20.0053,2500.0
2009-12-28 10:15:00,28.53,28.54,28.5,28.51,17200.0,19.9983,20.0053,19.9773,19.9843,17200.0
2009-12-28 10:20:00,28.51,28.51,28.5,28.5,6500.0,19.9843,19.9843,19.9773,19.9773,6500.0
2009-12-28 10:25:00,28.51,28.53,28.48,28.52,16300.0,19.9843,19.9983,19.9632,19.9913,16300.0
2009-12-28 10:30:00,28.51,28.52,28.5,28.5,2300.0,19.9843,19.9913,19.9773,19.9773,2300.0
2009-12-28 10:35:00,28.51,28.51,28.5,28.5,5800.0,19.9843,19.9843,19.9773,19.9773,5800.0
2009-12-28 10:40:00,28.5,28.54,28.5,28.53,10400.0,19.9773,20.0053,19.9773,19.9983,10400.0
2009-12-28 10:45:00,28.51,28.52,28.49,28.52,16500.0,19.9843,19.9913,19.9703,19.9913,16500.0
2009-12-28 10:50:00,28.52,28.54,28.51,28.52,6200.0,19.9913,20.0053,19.9843,19.9913,6200.0
2009-12-28 10:55:00,28.53,28.53,28.51,28.51,6100.0,19.9983,19.9983,19.9843,19.9843,6100.0
2009-12-28 11:00:00,28.52,28.54,28.52,28.52,4400.0,19.9913,20.0053,19.9913,19.9913,4400.0
2009-12-28 11:05:00,28.52,28.53,28.52,28.52,1700.0,19.9913,19.9983,19.9913,19.9913,1700.0
2009-12-28 11:10:00,28.52,28.53,28.52,28.53,5400.0,19.9913,19.9983,19.9913,19.9983,5400.0
2009-12-28 11:15:00,28.52,28.53,28.52,28.53,800.0,19.9913,19.9983,19.9913,19.9983,800.0
2009-12-28 11:20:00,28.52,28.53,28.52,28.52,7100.0,19.9913,19.9983,19.9913,19.9913,7100.0
2009-12-28 11:25:00,28.52,28.53,28.52,28.52,1800.0,19.9913,19.9983,19.9913,19.9913,1800.0
2009-12-28 11:30:00,28.53,28.53,28.52,28.53,1900.0,19.9983,19.9983,19.9913,19.9983,1900.0
2009-12-28 11:35:00,28.52,28.53,28.52,28.52,1800.0,19.9913,19.9983,19.9913,19.9913,1800.0
2009-12-28 11:40:00,28.52,28.53,28.52,28.52,1000.0,19.9913,19.9983,19.9913,19.9913,1000.0
2009-12-28 11:45:00,28.52,28.52,28.5,28.5,8400.0,19.9913,19.9913,19.9773,19.9773,8400.0
2009-12-28 11:50:00,28.5,28.51,28.5,28.5,1300.0,19.9773,19.9843,19.9773,19.9773,1300.0
2009-12-28 11:55:00,28.5,28.51,28.46,28.46,7300.0,19.9773,19.9843,19.9492,19.9492,7300.0
2009-12-28 12:00:00,28.46,28.46,28.45,28.45,3100.0,19.9492,19.9492,19.9422,19.9422,3100.0
2009-12-28 12:05:00,28.45,28.48,28.44,28.48,13600.0,19.9422,19.9632,19.9352,19.9632,13600.0
2009-12-28 12:10:00,28.48,28.5,28.48,28.49,4600.0,19.9632,19.9773,19.9632,19.9703,4600.0
2009-12-28 12:15:00,28.48,28.5,28.48,28.5,6300.0,19.9632,19.9773,19.9632,19.9773,6300.0
2009-12-28 12:20:00,28.5,28.51,28.49,28.49,1400.0,19.9773,19.9843,19.9703,19.9703,1400.0
2009-12-28 12:25:00,28.49,28.49,28.48,28.49,1500.0,19.9703,19.9703,19.9632,19.9703,1500.0
2009-12-28 12:30:00,28.49,28.49,28.48,28.49,2100.0,19.9703,19.9703,19.9632,19.9703,2100.0
2009-12-28 12:35:00,28.48,28.49,28.48,28.49,2300.0,19.9632,19.9703,19.9632,19.9703,2300.0
2009-12-28 12:40:00,28.48,28.49,28.48,28.48,3200.0,19.9632,19.9703,19.9632,19.9632,3200.0
2009-12-28 12:45:00,28.49,28.49,28.48,28.49,2700.0,19.9703,19.9703,19.9632,19.9703,2700.0
2009-12-28 12:50:00,28.48,28.49,28.48,28.49,3300.0,19.9632,19.9703,19.9632,19.9703,3300.0
2009-12-28 12:55:00,28.49,28.49,28.47,28.47,9300.0,19.9703,19.9703,19.9562,19.9562,9300.0
2009-12-28 13:00:00,28.46,28.48,28.46,28.47,11700.0,19.9492,19.9632,19.9492,19.9562,11700.0
2009-12-28 13:05:00,28.47,28.48,28.47,28.48,3800.0,19.9562,19.9632,19.9562,19.9632,3800.0
2009-12-28 13:10:00,28.48,28.48,28.47,28.47,3700.0,19.9632,19.9632,19.9562,19.9562,3700.0
2009-12-28 13:15:00,28.48,28.48,28.47,28.47,2900.0,19.9632,19.9632,19.9562,19.9562,2900.0
2009-12-28 13:20:00,28.48,28.48,28.46,28.47,10600.0,19.9632,19.9632,19.9492,19.9562,10600.0
2009-12-28 13:25:00,28.48,28.49,28.47,28.49,5600.0,19.9632,19.9703,19.9562,19.9703,5600.0
2009-12-28 13:30:00,28.49,28.49,28.46,28.46,8300.0,19.9703,19.9703,19.9492,19.9492,8300.0
2009-12-28 13:35:00,28.46,28.48,28.46,28.47,6200.0,19.9492,19.9632,19.9492,19.9562,6200.0
2009-12-28 13:40:00,28.47,28.48,28.47,28.47,1600.0,19.9562,19.9632,19.9562,19.9562,1600.0
2009-12-28 13:45:00,28.47,28.48,28.47,28.47,1800.0,19.9562,19.9632,19.9562,19.9562,1800.0
2009-12-28 13:50:00,28.47,28.48,28.47,28.48,3400.0,19.9562,19.9632,19.9562,19.9632,3400.0
2009-12-28 13:55:00,28.48,28.5,28.47,28.5,5800.0,19.9632,19.9773,19.9562,19.9773,5800.0
2009-12-28 14:00:00,28.49,28.5,28.48,28.48,14500.0,19.9703,19.9773,19.9632,19.9632,14500.0
2009-12-28 14:05:00,28.48,28.49,28.47,28.48,7500.0,19.9632,19.9703,19.9562,19.9632,7500.0
2009-12-28 14:10:00,28.47,28.52,28.47,28.52,20400.0,19.9562,19.9913,19.9562,19.9913,20400.0
2009-12-28 14:15:00,28.52,28.53,28.49,28.51,15600.0,19.9913,19.9983,19.9703,19.9843,15600.0
2009-12-28 14:20:00,28.5,28.51,28.49,28.51,7100.0,19.9773,19.9843,19.9703,19.9843,7100.0
2009-12-28 14:25:00,28.51,28.54,28.5,28.54,9700.0,19.9843,20.0053,19.9773,20.0053,9700.0
2009-12-28 14:30:00,28.53,28.54,28.52,28.54,5700.0,19.9983,20.0053,19.9913,20.0053,5700.0
2009-12-28 14:35:00,28.54,28.54,28.53,28.54,3700.0,20.0053,20.0053,19.9983,20.0053,3700.0
2009-12-28 14:40:00,28.53,28.54,28.5,28.5,5400.0,19.9983,20.0053,19.9773,19.9773,5400.0
2009-12-28 14:45:00,28.5,28.52,28.5,28.52,6900.0,19.9773,19.9913,19.9773,19.9913,6900.0
2009-12-28 14:50:00,28.53,28.54,28.52,28.54,4000.0,19.9983,20.0053,19.9913,20.0053,4000.0
2009-12-28 14:55:00,28.53,28.54,28.51,28.53,12600.0,19.9983,20.0053,19.9843,19.9983,12600.0
2009-12-28 15:00:00,28.53,28.53,28.49,28.49,18400.0,19.9983,19.9983,19.9703,19.9703,18400.0
2009-12-28 15:05:00,28.5,28.5,28.49,28.5,7100.0,19.9773,19.9773,19.9703,19.9773,7100.0
2009-12-28 15:10:00,28.49,28.5,28.49,28.49,11200.0,19.9703,19.9773,19.9703,19.9703,11200.0
2009-12-28 15:15:00,28.49,28.5,28.47,28.48,10400.0,19.9703,19.9773,19.9562,19.9632,10400.0
2009-12-28 15:20:00,28.48,28.48,28.47,28.47,16800.0,19.9632,19.9632,19.9562,19.9562,16800.0
2009-12-28 15:25:00,28.47,28.48,28.44,28.47,28800.0,19.9562,19.9632,19.9352,19.9562,28800.0
2009-12-28 15:30:00,28.47,28.48,28.46,28.47,15100.0,19.9562,19.9632,19.9492,19.9562,15100.0
2009-12-28 15:35:00,28.48,28.49,28.46,28.48,20600.0,19.9632,19.9703,19.9492,19.9632,20600.0
2009-12-28 15:40:00,28.48,28.51,28.48,28.51,11300.0,19.9632,19.9843,19.9632,19.9843,11300.0
2009-12-28 15:45:00,28.51,28.52,28.49,28.5,21800.0,19.9843,19.9913,19.9703,19.9773,21800.0
2009-12-28 15:50:00,28.49,28.5,28.48,28.5,33800.0,19.9703,19.9773,19.9632,19.9773,33800.0
2009-12-28 15:55:00,28.5,28.52,28.49,28.52,157500.0,19.9773,19.9913,19.9703,19.9913,157500.0
2009-12-29 09:30:00,28.51,28.6,28.45,28.47,13600.0,19.9843,20.0474,19.9422,19.9562,13600.0
2009-12-29 09:35:00,28.47,28.5,28.4,28.48,27300.0,19.9562,19.9773,19.9072,19.9632,27300.0
2009-12-29 09:40:00,28.48,28.51,28.43,28.43,10600.0,19.9632,19.9843,19.9282,19.9282,10600.0
2009-12-29 09:45:00,28.43,28.47,28.43,28.47,13700.0,19.9282,19.9562,19.9282,19.9562,13700.0
2009-12-29 09:50:00,28.47,28.5,28.43,28.45,19700.0,19.9562,19.9773,19.9282,19.9422,19700.0
2009-12-29 09:55:00,28.44,28.5,28.43,28.44,9200.0,19.9352,19.9773,19.9282,19.9352,9200.0
2009-12-29 10:00:00,28.44,28.49,28.42,28.49,14500.0,19.9352,19.9703,19.9212,19.9703,14500.0
2009-12-29 10:05:00,28.48,28.55,28.48,28.49,13500.0,19.9632,20.0123,19.9632,19.9703,13500.0
2009-12-29 10:10:00,28.49,28.56,28.48,28.54,5600.0,19.9703,20.0193,19.9632,20.0053,5600.0
2009-12-29 10:15:00,28.54,28.57,28.54,28.57,4200.0,20.0053,20.0263,20.0053,20.0263,4200.0
2009-12-29 10:20:00,28.57,28.58,28.56,28.56,4000.0,20.0263,20.0333,20.0193,20.0193,4000.0
2009-12-29 10:25:00,28.57,28.58,28.55,28.56,2700.0,20.0263,20.0333,20.0123,20.0193,2700.0
2009-12-29 10:30:00,28.55,28.58,28.55,28.56,3100.0,20.0123,20.0333,20.0123,20.0193,3100.0
2009-12-29 10:35:00,28.55,28.58,28.55,28.57,7600.0,20.0123,20.0333,20.0123,20.0263,7600.0
2009-12-29 10:40:00,28.58,28.6,28.57,28.6,4900.0,20.0333,20.0474,20.0263,20.0474,4900.0
2009-12-29 10:45:00,28.6,28.62,28.6,28.62,3300.0,20.0474,20.0614,20.0474,20.0614,3300.0
2009-12-29 10:50:00,28.6,28.61,28.6,28.6,3100.0,20.0474,20.0544,20.0474,20.0474,3100.0
2009-12-29 10:55:00,28.61,28.61,28.61,28.61,1800.0,20.0544,20.0544,20.0544,20.0544,1800.0
2009-12-29 11:00:00,28.61,28.64,28.61,28.63,6600.0,20.0544,20.0754,20.0544,20.0684,6600.0
2009-12-29 11:05:00,28.63,28.63,28.61,28.62,4900.0,20.0684,20.0684,20.0544,20.0614,4900.0
2009-12-29 11:10:00,28.62,28.62,28.57,28.58,7100.0,20.0614,20.0614,20.0263,20.0333,7100.0
2009-12-29 11:15:00,28.58,28.68,28.57,28.67,28700.0,20.0333,20.1034,20.0263,20.0964,28700.0
2009-12-29 11:20:00,28.67,28.7,28.67,28.69,19500.0,20.0964,20.1175,20.0964,20.1104,19500.0
2009-12-29 11:25:00,28.69,28.69,28.66,28.67,6600.0,20.1104,20.1104,20.0894,20.0964,6600.0
2009-12-29 11:30:00,28.67,28.73,28.66,28.73,22600.0,20.0964,20.1385,20.0894,20.1385,22600.0
2009-12-29 11:35:00,28.72,28.75,28.7,28.74,21400.0,20.1315,20.1525,20.1175,20.1455,21400.0
2009-12-29 11:40:00,28.74,28.74,28.72,28.73,9800.0,20.1455,20.1455,20.1315,20.1385,9800.0
2009-12-29 11:45:00,28.74,28.74,28.73,28.74,3600.0,20.1455,20.1455,20.1385,20.1455,3600.0
2009-12-29 11:50:00,28.74,28.74,28.73,28.74,6800.0,20.1455,20.1455,20.1385,20.1455,6800.0
2009-12-29 11:55:00,28.74,28.74,28.73,28.74,7200.0,20.1455,20.1455,20.1385,20.1455,7200.0
2009-12-29 12:00:00,28.74,28.75,28.74,28.75,10700.0,20.1455,20.1525,20.1455,20.1525,10700.0
2009-12-29 12:05:00,28.75,28.82,28.75,28.82,22500.0,20.1525,20.2016,20.1525,20.2016,22500.0
2009-12-29 12:10:00,28.82,28.83,28.79,28.82,24700.0,20.2016,20.2086,20.1805,20.2016,24700.0
2009-12-29 12:15:00,28.83,28.83,28.81,28.82,9100.0,20.2086,20.2086,20.1946,20.2016,9100.0
2009-12-29 12:20:00,28.81,28.82,28.79,28.8,18000.0,20.1946,20.2016,20.1805,20.1876,18000.0
2009-12-29 12:25:00,28.81,28.81,28.75,28.75,18100.0,20.1946,20.1946,20.1525,20.1525,18100.0
2009-12-29 12:30:00,28.74,28.75,28.73,28.74,6200.0,20.1455,20.1525,20.1385,20.1455,6200.0
2009-12-29 12:35:00,28.74,28.74,28.73,28.74,3400.0,20.1455,20.1455,20.1385,20.1455,3400.0
2009-12-29 12:40:00,28.74,28.74,28.71,28.72,18400.0,20.1455,20.1455,20.1245,20.1315,18400.0
2009-12-29 12:45:00,28.73,28.74,28.71,28.72,13900.0,20.1385,20.1455,20.1245,20.1315,13900.0
2009-12-29 12:50:00,28.71,28.72,28.69,28.71,7000.0,20.1245,20.1315,20.1104,20.1245,7000.0
2009-12-29 12:55:00,28.72,28.73,28.71,28.73,4300.0,20.1315,20.1385,20.1245,20.1385,4300.0
2009-12-29 13:00:00,28.73,28.73,28.71,28.73,13500.0,20.1385,20.1385,20.1245,20.1385,13500.0
2009-12-29 13:05:00,28.73,28.73,28.72,28.73,4800.0,20.1385,20.1385,20.1315,20.1385,4800.0
2009-12-29 13:10:00,28.72,28.73,28.71,28.71,12800.0,20.1315,20.1385,20.1245,20.1245,12800.0
2009-12-29 13:15:00,28.72,28.72,28.69,28.69,11600.0,20.1315,20.1315,20.1104,20.1104,11600.0
2009-12-29 13:20:00,28.69,28.7,28.68,28.69,8500.0,20.1104,20.1175,20.1034,20.1104,8500.0
2009-12-29 13:25:00,28.69,28.7,28.67,28.67,15600.0,20.1104,20.1175,20.0964,20.0964,15600.0
2009-12-29 13:30:00,28.67,28.67,28.65,28.66,4500.0,20.0964,20.0964,20.0824,20.0894,4500.0
2009-12-29 13:35:00,28.66,28.66,28.65,28.66,9200.0,20.0894,20.0894,20.0824,20.0894,9200.0
2009-12-29 13:40:00,28.65,28.66,28.65,28.66,5300.0,20.0824,20.0894,20.0824,20.0894,5300.0
2009-12-29 13:45:00,28.66,28.66,28.65,28.66,10700.0,20.0894,20.0894,20.0824,20.0894,10700.0
2009-12-29 13:50:00,28.66,28.66,28.65,28.65,10700.0,20.0894,20.0894,20.0824,20.0824,10700.0
2009-12-29 13:55:00,28.66,28.66,28.65,28.65,8200.0,20.0894,20.0894,20.0824,20.0824,8200.0
2009-12-29 14:00:00,28.66,28.66,28.65,28.66,6800.0,20.0894,20.0894,20.0824,20.0894,6800.0
2009-12-29 14:05:00,28.66,28.69,28.65,28.69,49100.0,20.0894,20.1104,20.0824,20.1104,49100.0
2009-12-29 14:10:00,28.69,28.71,28.69,28.71,20400.0,20.1104,20.1245,20.1104,20.1245,20400.0
2009-12-29 14:15:00,28.71,28.71,28.7,28.7,7000.0,20.1245,20.1245,20.1175,20.1175,7000.0
2009-12-29 14:20:00,28.71,28.71,28.7,28.71,7900.0,20.1245,20.1245,20.1175,20.1245,7900.0
2009-12-29 14:25:00,28.7,28.71,28.7,28.71,7600.0,20.1175,20.1245,20.1175,20.1245,7600.0
2009-12-29 14:30:00,28.7,28.71,28.7,28.71,6000.0,20.1175,20.1245,20.1175,20.1245,6000.0
2009-12-29 14:35:00,28.7,28.73,28.7,28.72,31100.0,20.1175,20.1385,20.1175,20.1315,31100.0
2009-12-29 14:40:00,28.72,28.72,28.66,28.67,17700.0,20.1315,20.1315,20.0894,20.0964,17700.0
2009-12-29 14:45:00,28.67,28.7,28.66,28.7,11200.0,20.0964,20.1175,20.0894,20.1175,11200.0
2009-12-29 14:50:00,28.69,28.7,28.66,28.69,19900.0,20.1104,20.1175,20.0894,20.1104,19900.0
2009-12-29 14:55:00,28.68,28.7,28.68,28.7,17900.0,20.1034,20.1175,20.1034,20.1175,17900.0
2009-12-29 15:00:00,28.7,28.74,28.69,28.7,35600.0,20.1175,20.1455,20.1104,20.1175,35600.0
2009-12-29 15:05:00,28.7,28.7,28.66,28.67,32100.0,20.1175,20.1175,20.0894,20.0964,32100.0
2009-12-29 15:10:00,28.67,28.68,28.65,28.68,14300.0,20.0964,20.1034,20.0824,20.1034,14300.0
2009-12-29 15:15:00,28.68,28.7,28.65,28.7,25500.0,20.1034,20.1175,20.0824,20.1175,25500.0
2009-12-29 15:20:00,28.71,28.71,28.65,28.66,26700.0,20.1245,20.1245,20.0824,20.0894,26700.0
2009-12-29 15:25:00,28.66,28.68,28.66,28.66,16900.0,20.0894,20.1034,20.0894,20.0894,16900.0
2009-12-29 15:30:00,28.67,28.67,28.63,28.63,19900.0,20.0964,20.0964,20.0684,20.0684,19900.0
2009-12-29 15:35:00,28.63,28.64,28.61,28.64,26400.0,20.0684,20.0754,20.0544,20.0754,26400.0
2009-12-29 15:40:00,28.64,28.65,28.6,28.62,44400.0,20.0754,20.0824,20.0474,20.0614,44400.0
2009-12-29 15:45:00,28.62,28.65,28.61,28.65,15000.0,20.0614,20.0824,20.0544,20.0824,15000.0
2009-12-29 15:50:00,28.65,28.65,28.61,28.63,28500.0,20.0824,20.0824,20.0544,20.0684,28500.0
2009-12-29 15:55:00,28.63,28.65,28.63,28.63,95400.0,20.0684,20.0824,20.0684,20.0684,95400.0
2009-12-30 09:30:00,28.44,28.58,28.4,28.41,25200.0,20.0679,20.1667,20.0397,20.0468,25200.0
2009-12-30 09:35:00,28.4,28.49,28.4,28.45,14400.0,20.0397,20.1032,20.0397,20.075,14400.0
2009-12-30 09:40:00,28.45,28.59,28.45,28.54,10500.0,20.075,20.1738,20.075,20.1385,10500.0
2009-12-30 09:45:00,28.55,28.6,28.52,28.52,5500.0,20.1455,20.1808,20.1244,20.1244,5500.0
2009-12-30 09:50:00,28.53,28.53,28.51,28.51,1600.0,20.1314,20.1314,20.1173,20.1173,1600.0
2009-12-30 09:55:00,28.51,28.56,28.51,28.52,4500.0,20.1173,20.1526,20.1173,20.1244,4500.0
2009-12-30 10:00:00,28.53,28.54,28.52,28.53,7900.0,20.1314,20.1385,20.1244,20.1314,7900.0
2009-12-30 10:05:00,28.54,28.54,28.52,28.53,6200.0,20.1385,20.1385,20.1244,20.1314,6200.0
2009-12-30 10:10:00,28.53,28.53,28.5,28.5,7800.0,20.1314,20.1314,20.1103,20.1103,7800.0
2009-12-30 10:15:00,28.5,28.53,28.5,28.5,32700.0,20.1103,20.1314,20.1103,20.1103,32700.0
2009-12-30 10:20:00,28.5,28.51,28.4,28.4,19100.0,20.1103,20.1173,20.0397,20.0397,19100.0
2009-12-30 10:25:00,28.4,28.41,28.4,28.41,8800.0,20.0397,20.0468,20.0397,20.0468,8800.0
2009-12-30 10:30:00,28.41,28.42,28.3,28.3,59200.0,20.0468,20.0538,19.9691,19.9691,59200.0
2009-12-30 10:35:00,28.3,28.3,28.22,28.23,41600.0,19.9691,19.9691,19.9127,19.9197,41600.0
2009-12-30 10:40:00,28.22,28.23,28.15,28.21,83500.0,19.9127,19.9197,19.8633,19.9056,83500.0
2009-12-30 10:45:00,28.22,28.24,28.14,28.21,51200.0,19.9127,19.9268,19.8562,19.9056,51200.0
2009-12-30 10:50:00,28.2,28.22,28.19,28.22,5800.0,19.8986,19.9127,19.8915,19.9127,5800.0
2009-12-30 10:55:00,28.22,28.22,28.22,28.22,1500.0,19.9127,19.9127,19.9127,19.9127,1500.0
2009-12-30 11:00:00,28.22,28.27,28.22,28.25,11000.0,19.9127,19.948,19.9127,19.9339,11000.0
2009-12-30 11:05:00,28.26,28.28,28.26,28.28,2100.0,19.9409,19.955,19.9409,19.955,2100.0
2009-12-30 11:10:00,28.28,28.37,28.28,28.37,14400.0,19.955,20.0185,19.955,20.0185,14400.0
2009-12-30 11:15:00,28.37,28.39,28.36,28.37,6400.0,20.0185,20.0326,20.0115,20.0185,6400.0
2009-12-30 11:20:00,28.36,28.39,28.35,28.36,21200.0,20.0115,20.0326,20.0044,20.0115,21200.0
2009-12-30 11:25:00,28.36,28.38,28.36,28.37,3300.0,20.0115,20.0256,20.0115,20.0185,3300.0
2009-12-30 11:30:00,28.38,28.38,28.34,28.35,6300.0,20.0256,20.0256,19.9974,20.0044,6300.0
2009-12-30 11:35:00,28.34,28.35,28.32,28.33,4200.0,19.9974,20.0044,19.9832,19.9903,4200.0
2009-12-30 11:40:00,28.34,28.37,28.33,28.36,6700.0,19.9974,20.0185,19.9903,20.0115,6700.0
2009-12-30 11:45:00,28.36,28.39,28.36,28.39,8100.0,20.0115,20.0326,20.0115,20.0326,8100.0
2009-12-30 11:50:00,28.39,28.43,28.39,28.43,3900.0,20.0326,20.0609,20.0326,20.0609,3900.0
2009-12-30 11:55:00,28.42,28.42,28.37,28.38,9200.0,20.0538,20.0538,20.0185,20.0256,9200.0
2009-12-30 12:00:00,28.37,28.4,28.37,28.4,9900.0,20.0185,20.0397,20.0185,20.0397,9900.0
2009-12-30 12:05:00,28.4,28.42,28.4,28.42,5700.0,20.0397,20.0538,20.0397,20.0538,5700.0
2009-12-30 12:10:00,28.41,28.41,28.4,28.41,5000.0,20.0468,20.0468,20.0397,20.0468,5000.0
2009-12-30 12:15:00,28.4,28.42,28.39,28.4,11900.0,20.0397,20.0538,20.0326,20.0397,11900.0
2009-12-30 12:20:00,28.39,28.42,28.39,28.42,10200.0,20.0326,20.0538,20.0326,20.0538,10200.0
2009-12-30 12:25:00,28.41,28.46,28.41,28.44,24400.0,20.0468,20.082,20.0468,20.0679,24400.0
2009-12-30 12:30:00,28.43,28.45,28.42,28.44,4000.0,20.0609,20.075,20.0538,20.0679,4000.0
2009-12-30 12:35:00,28.44,28.48,28.44,28.45,12400.0,20.0679,20.0961,20.0679,20.075,12400.0
2009-12-30 12:40:00,28.45,28.47,28.44,28.44,11100.0,20.075,20.0891,20.0679,20.0679,11100.0
2009-12-30 12:45:00,28.45,28.45,28.44,28.45,1100.0,20.075,20.075,20.0679,20.075,1100.0
2009-12-30 12:50:00,28.44,28.44,28.41,28.42,9000.0,20.0679,20.0679,20.0468,20.0538,9000.0
2009-12-30 12:55:00,28.42,28.44,28.42,28.43,3900.0,20.0538,20.0679,20.0538,20.0609,3900.0
2009-12-30 13:00:00,28.44,28.48,28.44,28.48,16500.0,20.0679,20.0961,20.0679,20.0961,16500.0
2009-12-30 13:05:00,28.48,28.48,28.4,28.41,13200.0,20.0961,20.0961,20.0397,20.0468,13200.0
2009-12-30 13:10:00,28.4,28.41,28.39,28.41,5200.0,20.0397,20.0468,20.0326,20.0468,5200.0
2009-12-30 13:15:00,28.4,28.41,28.4,28.4,900.0,20.0397,20.0468,20.0397,20.0397,900.0
2009-12-30 13:20:00,28.4,28.41,28.4,28.41,2000.0,20.0397,20.0468,20.0397,20.0468,2000.0
2009-12-30 13:25:00,28.4,28.41,28.37,28.39,6000.0,20.0397,20.0468,20.0185,20.0326,6000.0
2009-12-30 13:30:00,28.38,28.39,28.36,28.36,6600.0,20.0256,20.0326,20.0115,20.0115,6600.0
2009-12-30 13:35:00,28.36,28.39,28.36,28.37,5500.0,20.0115,20.0326,20.0115,20.0185,5500.0
2009-12-30 13:40:00,28.38,28.4,28.37,28.39,9500.0,20.0256,20.0397,20.0185,20.0326,9500.0
2009-12-30 13:45:00,28.38,28.39,28.36,28.36,10300.0,20.0256,20.0326,20.0115,20.0115,10300.0
2009-12-30 13:50:00,28.36,28.37,28.36,28.36,8800.0,20.0115,20.0185,20.0115,20.0115,8800.0
2009-12-30 13:55:00,28.38,28.39,28.34,28.39,40200.0,20.0256,20.0326,19.9974,20.0326,40200.0
2009-12-30 14:00:00,28.38,28.39,28.31,28.34,40200.0,20.0256,20.0326,19.9762,19.9974,40200.0
2009-12-30 14:05:00,28.34,28.38,28.34,28.38,3700.0,19.9974,20.0256,19.9974,20.0256,3700.0
2009-12-30 14:10:00,28.38,28.41,28.37,28.4,8600.0,20.0256,20.0468,20.0185,20.0397,8600.0
2009-12-30 14:15:00,28.41,28.43,28.4,28.42,4900.0,20.0468,20.0609,20.0397,20.0538,4900.0
2009-12-30 14:20:00,28.42,28.45,28.42,28.44,8600.0,20.0538,20.075,20.0538,20.0679,8600.0
2009-12-30 14:25:00,28.45,28.45,28.42,28.43,12300.0,20.075,20.075,20.0538,20.0609,12300.0
2009-12-30 14:30:00,28.43,28.45,28.42,28.45,13100.0,20.0609,20.075,20.0538,20.075,13100.0
2009-12-30 14:35:00,28.44,28.45,28.44,28.45,3500.0,20.0679,20.075,20.0679,20.075,3500.0
2009-12-30 14:40:00,28.45,28.45,28.44,28.45,2800.0,20.075,20.075,20.0679,20.075,2800.0
2009-12-30 14:45:00,28.44,28.46,28.44,28.46,7600.0,20.0679,20.082,20.0679,20.082,7600.0
2009-12-30 14:50:00,28.46,28.47,28.45,28.46,15600.0,20.082,20.0891,20.075,20.082,15600.0
2009-12-30 14:55:00,28.46,28.47,28.45,28.46,10800.0,20.082,20.0891,20.075,20.082,10800.0
2009-12-30 15:00:00,28.46,28.47,28.43,28.44,38100.0,20.082,20.0891,20.0609,20.0679,38100.0
2009-12-30 15:05:00,28.46,28.48,28.45,28.47,15000.0,20.082,20.0961,20.075,20.0891,15000.0
2009-12-30 15:10:00,28.48,28.49,28.45,28.48,22600.0,20.0961,20.1032,20.075,20.0961,22600.0
2009-12-30 15:15:00,28.49,28.49,28.47,28.48,19900.0,20.1032,20.1032,20.0891,20.0961,19900.0
2009-12-30 15:20:00,28.49,28.51,28.49,28.5,12400.0,20.1032,20.1173,20.1032,20.1103,12400.0
2009-12-30 15:25:00,28.5,28.52,28.5,28.51,10300.0,20.1103,20.1244,20.1103,20.1173,10300.0
2009-12-30 15:30:00,28.51,28.53,28.5,28.5,17900.0,20.1173,20.1314,20.1103,20.1103,17900.0
2009-12-30 15:35:00,28.5,28.51,28.44,28.44,31700.0,20.1103,20.1173,20.0679,20.0679,31700.0
2009-12-30 15:40:00,28.45,28.52,28.45,28.51,28200.0,20.075,20.1244,20.075,20.1173,28200.0
2009-12-30 15:45:00,28.52,28.52,28.5,28.51,25600.0,20.1244,20.1244,20.1103,20.1173,25600.0
2009-12-30 15:50:00,28.51,28.51,28.49,28.5,39500.0,20.1173,20.1173,20.1032,20.1103,39500.0
2009-12-30 15:55:00,28.51,28.52,28.5,28.51,63400.0,20.1173,20.1244,20.1103,20.1173,63400.0
2009-12-31 09:30:00,28.47,28.56,28.38,28.52,27200.0,20.0891,20.1526,20.0256,20.1244,27200.0
2009-12-31 09:35:00,28.48,28.55,28.45,28.45,3800.0,20.0961,20.1455,20.075,20.075,3800.0
2009-12-31 09:40:00,28.46,28.49,28.46,28.49,16200.0,20.082,20.1032,20.082,20.1032,16200.0
2009-12-31 09:45:00,28.48,28.49,28.45,28.48,5900.0,20.0961,20.1032,20.075,20.0961,5900.0
2009-12-31 09:50:00,28.47,28.53,28.47,28.5,6200.0,20.0891,20.1314,20.0891,20.1103,6200.0
2009-12-31 09:55:00,28.5,28.52,28.5,28.5,4000.0,20.1103,20.1244,20.1103,20.1103,4000.0
2009-12-31 10:00:00,28.49,28.5,28.46,28.47,34400.0,20.1032,20.1103,20.082,20.0891,34400.0
2009-12-31 10:05:00,28.47,28.47,28.44,28.45,29400.0,20.0891,20.0891,20.0679,20.075,29400.0
2009-12-31 10:10:00,28.44,28.47,28.43,28.45,13200.0,20.0679,20.0891,20.0609,20.075,13200.0
2009-12-31 10:15:00,28.44,28.45,28.41,28.41,3200.0,20.0679,20.075,20.0468,20.0468,3200.0
2009-12-31 10:20:00,28.4,28.4,28.38,28.4,3200.0,20.0397,20.0397,20.0256,20.0397,3200.0
2009-12-31 10:25:00,28.39,28.39,28.36,28.36,3100.0,20.0326,20.0326,20.0115,20.0115,3100.0
2009-12-31 10:30:00,28.35,28.38,28.32,28.38,27100.0,20.0044,20.0256,19.9832,20.0256,27100.0
2009-12-31 10:35:00,28.38,28.39,28.36,28.37,8100.0,20.0256,20.0326,20.0115,20.0185,8100.0
2009-12-31 10:40:00,28.37,28.39,28.35,28.37,12200.0,20.0185,20.0326,20.0044,20.0185,12200.0
2009-12-31 10:45:00,28.39,28.4,28.34,28.34,27600.0,20.0326,20.0397,19.9974,19.9974,27600.0
2009-12-31 10:50:00,28.35,28.35,28.34,28.35,11100.0,20.0044,20.0044,19.9974,20.0044,11100.0
2009-12-31 10:55:00,28.35,28.36,28.33,28.34,11200.0,20.0044,20.0115,19.9903,19.9974,11200.0
2009-12-31 11:00:00,28.34,28.34,28.33,28.33,8000.0,19.9974,19.9974,19.9903,19.9903,8000.0
2009-12-31 11:05:00,28.33,28.34,28.32,28.33,15600.0,19.9903,19.9974,19.9832,19.9903,15600.0
2009-12-31 11:10:00,28.32,28.34,28.32,28.34,5400.0,19.9832,19.9974,19.9832,19.9974,5400.0
2009-12-31 11:15:00,28.34,28.34,28.33,28.33,8600.0,19.9974,19.9974,19.9903,19.9903,8600.0
2009-12-31 11:20:00,28.34,28.35,28.33,28.34,7700.0,19.9974,20.0044,19.9903,19.9974,7700.0
2009-12-31 11:25:00,28.33,28.34,28.33,28.33,4900.0,19.9903,19.9974,19.9903,19.9903,4900.0
2009-12-31 11:30:00,28.33,28.34,28.33,28.34,4700.0,19.9903,19.9974,19.9903,19.9974,4700.0
2009-12-31 11:35:00,28.34,28.34,28.33,28.34,2000.0,19.9974,19.9974,19.9903,19.9974,2000.0
2009-12-31 11:40:00,28.33,28.34,28.33,28.34,10000.0,19.9903,19.9974,19.9903,19.9974,10000.0
2009-12-31 11:45:00,28.33,28.35,28.33,28.35,5400.0,19.9903,20.0044,19.9903,20.0044,5400.0
2009-12-31 11:50:00,28.35,28.36,28.34,28.35,10700.0,20.0044,20.0115,19.9974,20.0044,10700.0
2009-12-31 11:55:00,28.35,28.35,28.34,28.35,5300.0,20.0044,20.0044,19.9974,20.0044,5300.0
2009-12-31 12:00:00,28.35,28.37,28.34,28.36,24000.0,20.0044,20.0185,19.9974,20.0115,24000.0
2009-12-31 12:05:00,28.36,28.36,28.34,28.35,12000.0,20.0115,20.0115,19.9974,20.0044,12000.0
2009-12-31 12:10:00,28.35,28.37,28.35,28.35,10300.0,20.0044,20.0185,20.0044,20.0044,10300.0
2009-12-31 12:15:00,28.36,28.36,28.35,28.36,3000.0,20.0115,20.0115,20.0044,20.0115,3000.0
2009-12-31 12:20:00,28.36,28.36,28.35,28.35,2400.0,20.0115,20.0115,20.0044,20.0044,2400.0
2009-12-31 12:25:00,28.35,28.37,28.35,28.37,9700.0,20.0044,20.0185,20.0044,20.0185,9700.0
2009-12-31 12:30:00,28.37,28.38,28.36,28.38,18500.0,20.0185,20.0256,20.0115,20.0256,18500.0
2009-12-31 12:35:00,28.38,28.38,28.37,28.38,7900.0,20.0256,20.0256,20.0185,20.0256,7900.0
2009-12-31 12:40:00,28.38,28.38,28.37,28.37,5300.0,20.0256,20.0256,20.0185,20.0185,5300.0
2009-12-31 12:45:00,28.37,28.38,28.37,28.37,7100.0,20.0185,20.0256,20.0185,20.0185,7100.0
2009-12-31 12:50:00,28.38,28.4,28.37,28.4,22200.0,20.0256,20.0397,20.0185,20.0397,22200.0
2009-12-31 12:55:00,28.4,28.42,28.39,28.42,9700.0,20.0397,20.0538,20.0326,20.0538,9700.0
2009-12-31 13:00:00,28.42,28.45,28.41,28.43,17300.0,20.0538,20.075,20.0468,20.0609,17300.0
2009-12-31 13:05:00,28.43,28.43,28.39,28.39,5800.0,20.0609,20.0609,20.0326,20.0326,5800.0
2009-12-31 13:10:00,28.39,28.4,28.38,28.39,8000.0,20.0326,20.0397,20.0256,20.0326,8000.0
2009-12-31 13:15:00,28.39,28.4,28.39,28.4,8700.0,20.0326,20.0397,20.0326,20.0397,8700.0
2009-12-31 13:20:00,28.4,28.44,28.4,28.44,10100.0,20.0397,20.0679,20.0397,20.0679,10100.0
2009-12-31 13:25:00,28.43,28.47,28.43,28.46,6600.0,20.0609,20.0891,20.0609,20.082,6600.0
2009-12-31 13:30:00,28.46,28.46,28.44,28.45,2700.0,20.082,20.082,20.0679,20.075,2700.0
2009-12-31 13:35:00,28.44,28.45,28.43,28.44,6400.0,20.0679,20.075,20.0609,20.0679,6400.0
2009-12-31 13:40:00,28.43,28.44,28.41,28.41,5800.0,20.0609,20.0679,20.0468,20.0468,5800.0
2009-12-31 13:45:00,28.4,28.41,28.39,28.39,5300.0,20.0397,20.0468,20.0326,20.0326,5300.0
2009-12-31 13:50:00,28.39,28.4,28.39,28.39,3600.0,20.0326,20.0397,20.0326,20.0326,3600.0
2009-12-31 13:55:00,28.4,28.4,28.39,28.39,2100.0,20.0397,20.0397,20.0326,20.0326,2100.0
2009-12-31 14:00:00,28.39,28.4,28.39,28.39,6600.0,20.0326,20.0397,20.0326,20.0326,6600.0
2009-12-31 14:05:00,28.39,28.4,28.39,28.4,6500.0,20.0326,20.0397,20.0326,20.0397,6500.0
2009-12-31 14:10:00,28.4,28.41,28.39,28.41,17300.0,20.0397,20.0468,20.0326,20.0468,17300.0
2009-12-31 14:15:00,28.41,28.42,28.41,28.41,12400.0,20.0468,20.0538,20.0468,20.0468,12400.0
2009-12-31 14:20:00,28.42,28.42,28.39,28.4,18400.0,20.0538,20.0538,20.0326,20.0397,18400.0
2009-12-31 14:25:00,28.4,28.4,28.37,28.39,8500.0,20.0397,20.0397,20.0185,20.0326,8500.0
2009-12-31 14:30:00,28.39,28.41,28.38,28.4,14200.0,20.0326,20.0468,20.0256,20.0397,14200.0
2009-12-31 14:35:00,28.41,28.41,28.4,28.41,1800.0,20.0468,20.0468,20.0397,20.0468,1800.0
2009-12-31 14:40:00,28.4,28.43,28.4,28.42,22700.0,20.0397,20.0609,20.0397,20.0538,22700.0
2009-12-31 14:45:00,28.43,28.43,28.42,28.42,6600.0,20.0609,20.0609,20.0538,20.0538,6600.0
2009-12-31 14:50:00,28.42,28.42,28.41,28.41,1900.0,20.0538,20.0538,20.0468,20.0468,1900.0
2009-12-31 14:55:00,28.41,28.42,28.4,28.41,11000.0,20.0468,20.0538,20.0397,20.0468,11000.0
2009-12-31 15:00:00,28.4,28.43,28.39,28.39,18500.0,20.0397,20.0609,20.0326,20.0326,18500.0
2009-12-31 15:05:00,28.39,28.39,28.38,28.38,8500.0,20.0326,20.0326,20.0256,20.0256,8500.0
2009-12-31 15:10:00,28.38,28.39,28.38,28.39,11100.0,20.0256,20.0326,20.0256,20.0326,11100.0
2009-12-31 15:15:00,28.4,28.41,28.4,28.4,11200.0,20.0397,20.0468,20.0397,20.0397,11200.0
2009-12-31 15:20:00,28.41,28.41,28.38,28.39,21700.0,20.0468,20.0468,20.0256,20.0326,21700.0
2009-12-31 15:25:00,28.39,28.43,28.39,28.43,24300.0,20.0326,20.0609,20.0326,20.0609,24300.0
2009-12-31 15:30:00,28.43,28.46,28.43,28.44,37000.0,20.0609,20.082,20.0609,20.0679,37000.0
2009-12-31 15:35:00,28.44,28.44,28.35,28.38,33900.0,20.0679,20.0679,20.0044,20.0256,33900.0
2009-12-31 15:40:00,28.38,28.4,28.36,28.4,42200.0,20.0256,20.0397,20.0115,20.0397,42200.0
2009-12-31 15:45:00,28.4,28.4,28.32,28.35,83800.0,20.0397,20.0397,19.9832,20.0044,83800.0
2009-12-31 15:50:00,28.35,28.37,28.34,28.35,79500.0,20.0044,20.0185,19.9974,20.0044,79500.0
2009-12-31 15:55:00,28.35,28.36,28.29,28.29,119100.0,20.0044,20.0115,19.9621,19.9621,119100.0
2010-01-04 09:30:00,28.58,28.58,28.37,28.44,31400.0,20.1667,20.1667,20.0185,20.0679,31400.0
2010-01-04 09:35:00,28.44,28.63,28.44,28.62,25200.0,20.0679,20.202,20.0679,20.1949,25200.0
2010-01-04 09:40:00,28.62,28.67,28.61,28.64,16200.0,20.1949,20.2302,20.1879,20.209,16200.0
2010-01-04 09:45:00,28.65,28.73,28.65,28.69,9200.0,20.2161,20.2726,20.2161,20.2443,9200.0
2010-01-04 09:50:00,28.69,28.71,28.59,28.62,8900.0,20.2443,20.2584,20.1738,20.1949,8900.0
2010-01-04 09:55:00,28.62,28.62,28.56,28.6,8000.0,20.1949,20.1949,20.1526,20.1808,8000.0
2010-01-04 10:00:00,28.6,28.66,28.56,28.59,24400.0,20.1808,20.2232,20.1526,20.1738,24400.0
2010-01-04 10:05:00,28.59,28.61,28.51,28.51,15900.0,20.1738,20.1879,20.1173,20.1173,15900.0
2010-01-04 10:10:00,28.51,28.52,28.48,28.5,22600.0,20.1173,20.1244,20.0961,20.1103,22600.0
2010-01-04 10:15:00,28.5,28.5,28.48,28.5,16700.0,20.1103,20.1103,20.0961,20.1103,16700.0
2010-01-04 10:20:00,28.5,28.52,28.5,28.52,14100.0,20.1103,20.1244,20.1103,20.1244,14100.0
2010-01-04 10:25:00,28.52,28.64,28.51,28.63,27200.0,20.1244,20.209,20.1173,20.202,27200.0
2010-01-04 10:30:00,28.63,28.66,28.63,28.65,3100.0,20.202,20.2232,20.202,20.2161,3100.0
2010-01-04 10:35:00,28.66,28.66,28.65,28.65,5800.0,20.2232,20.2232,20.2161,20.2161,5800.0
2010-01-04 10:40:00,28.66,28.71,28.65,28.7,16700.0,20.2232,20.2584,20.2161,20.2514,16700.0
2010-01-04 10:45:00,28.71,28.71,28.68,28.7,10700.0,20.2584,20.2584,20.2373,20.2514,10700.0
2010-01-04 10:50:00,28.7,28.78,28.7,28.77,21100.0,20.2514,20.3078,20.2514,20.3008,21100.0
2010-01-04 10:55:00,28.77,28.77,28.75,28.75,8000.0,20.3008,20.3008,20.2867,20.2867,8000.0
2010-01-04 11:00:00,28.75,28.76,28.75,28.76,6800.0,20.2867,20.2937,20.2867,20.2937,6800.0
2010-01-04 11:05:00,28.75,28.76,28.74,28.76,13900.0,20.2867,20.2937,20.2796,20.2937,13900.0
2010-01-04 11:10:00,28.75,28.76,28.75,28.76,12700.0,20.2867,20.2937,20.2867,20.2937,12700.0
2010-01-04 11:15:00,28.76,28.76,28.75,28.76,4800.0,20.2937,20.2937,20.2867,20.2937,4800.0
2010-01-04 11:20:00,28.75,28.76,28.75,28.76,6000.0,20.2867,20.2937,20.2867,20.2937,6000.0
2010-01-04 11:25:00,28.75,28.76,28.7,28.7,12900.0,20.2867,20.2937,20.2514,20.2514,12900.0
2010-01-04 11:30:00,28.71,28.74,28.7,28.74,7200.0,20.2584,20.2796,20.2514,20.2796,7200.0
2010-01-04 11:35:00,28.73,28.74,28.66,28.67,22000.0,20.2726,20.2796,20.2232,20.2302,22000.0
2010-01-04 11:40:00,28.66,28.7,28.66,28.68,30000.0,20.2232,20.2514,20.2232,20.2373,30000.0
2010-01-04 11:45:00,28.69,28.69,28.63,28.63,12400.0,20.2443,20.2443,20.202,20.202,12400.0
2010-01-04 11:50:00,28.63,28.7,28.62,28.7,30900.0,20.202,20.2514,20.1949,20.2514,30900.0
2010-01-04 11:55:00,28.69,28.72,28.69,28.72,15700.0,20.2443,20.2655,20.2443,20.2655,15700.0
2010-01-04 12:00:00,28.72,28.72,28.69,28.69,8700.0,20.2655,20.2655,20.2443,20.2443,8700.0
2010-01-04 12:05:00,28.69,28.7,28.67,28.67,11800.0,20.2443,20.2514,20.2302,20.2302,11800.0
2010-01-04 12:10:00,28.67,28.69,28.66,28.68,7200.0,20.2302,20.2443,20.2232,20.2373,7200.0
2010-01-04 12:15:00,28.68,28.69,28.66,28.66,10900.0,20.2373,20.2443,20.2232,20.2232,10900.0
2010-01-04 12:20:00,28.66,28.66,28.64,28.64,6400.0,20.2232,20.2232,20.209,20.209,6400.0
2010-01-04 12:25:00,28.64,28.65,28.62,28.63,3100.0,20.209,20.2161,20.1949,20.202,3100.0
2010-01-04 12:30:00,28.62,28.63,28.62,28.62,3300.0,20.1949,20.202,20.1949,20.1949,3300.0
2010-01-04 12:35:00,28.62,28.63,28.62,28.62,2900.0,20.1949,20.202,20.1949,20.1949,2900.0
2010-01-04 12:40:00,28.62,28.62,28.6,28.61,12100.0,20.1949,20.1949,20.1808,20.1879,12100.0
2010-01-04 12:45:00,28.61,28.61,28.6,28.6,7100.0,20.1879,20.1879,20.1808,20.1808,7100.0
2010-01-04 12:50:00,28.6,28.61,28.58,28.58,9000.0,20.1808,20.1879,20.1667,20.1667,9000.0
2010-01-04 12:55:00,28.59,28.59,28.57,28.57,11800.0,20.1738,20.1738,20.1597,20.1597,11800.0
2010-01-04 13:00:00,28.57,28.59,28.57,28.58,20000.0,20.1597,20.1738,20.1597,20.1667,20000.0
2010-01-04 13:05:00,28.58,28.63,28.58,28.63,7300.0,20.1667,20.202,20.1667,20.202,7300.0
2010-01-04 13:10:00,28.63,28.64,28.62,28.63,8400.0,20.202,20.209,20.1949,20.202,8400.0
2010-01-04 13:15:00,28.63,28.64,28.62,28.64,5600.0,20.202,20.209,20.1949,20.209,5600.0
2010-01-04 13:20:00,28.64,28.66,28.63,28.65,8700.0,20.209,20.2232,20.202,20.2161,8700.0
2010-01-04 13:25:00,28.64,28.67,28.64,28.66,13100.0,20.209,20.2302,20.209,20.2232,13100.0
2010-01-04 13:30:00,28.66,28.67,28.66,28.67,4800.0,20.2232,20.2302,20.2232,20.2302,4800.0
2010-01-04 13:35:00,28.66,28.67,28.63,28.64,11300.0,20.2232,20.2302,20.202,20.209,11300.0
2010-01-04 13:40:00,28.63,28.64,28.63,28.63,2100.0,20.202,20.209,20.202,20.202,2100.0
2010-01-04 13:45:00,28.64,28.64,28.62,28.62,5900.0,20.209,20.209,20.1949,20.1949,5900.0
2010-01-04 13:50:00,28.62,28.63,28.6,28.6,11500.0,20.1949,20.202,20.1808,20.1808,11500.0
2010-01-04 13:55:00,28.6,28.61,28.6,28.61,4000.0,20.1808,20.1879,20.1808,20.1879,4000.0
2010-01-04 14:00:00,28.61,28.64,28.6,28.61,23600.0,20.1879,20.209,20.1808,20.1879,23600.0
2010-01-04 14:05:00,28.62,28.62,28.58,28.59,11900.0,20.1949,20.1949,20.1667,20.1738,11900.0
2010-01-04 14:10:00,28.59,28.59,28.58,28.58,3000.0,20.1738,20.1738,20.1667,20.1667,3000.0
2010-01-04 14:15:00,28.57,28.58,28.56,28.56,5900.0,20.1597,20.1667,20.1526,20.1526,5900.0
2010-01-04 14:20:00,28.56,28.56,28.55,28.55,6000.0,20.1526,20.1526,20.1455,20.1455,6000.0
2010-01-04 14:25:00,28.55,28.57,28.54,28.56,25900.0,20.1455,20.1597,20.1385,20.1526,25900.0
2010-01-04 14:30:00,28.56,28.6,28.56,28.6,24000.0,20.1526,20.1808,20.1526,20.1808,24000.0
2010-01-04 14:35:00,28.6,28.61,28.59,28.6,28800.0,20.1808,20.1879,20.1738,20.1808,28800.0
2010-01-04 14:40:00,28.61,28.67,28.6,28.66,30400.0,20.1879,20.2302,20.1808,20.2232,30400.0
2010-01-04 14:45:00,28.66,28.69,28.65,28.66,25300.0,20.2232,20.2443,20.2161,20.2232,25300.0
2010-01-04 14:50:00,28.67,28.67,28.62,28.63,12100.0,20.2302,20.2302,20.1949,20.202,12100.0
2010-01-04 14:55:00,28.62,28.66,28.62,28.62,19200.0,20.1949,20.2232,20.1949,20.1949,19200.0
2010-01-04 15:00:00,28.62,28.62,28.6,28.6,6800.0,20.1949,20.1949,20.1808,20.1808,6800.0
2010-01-04 15:05:00,28.6,28.61,28.59,28.59,14000.0,20.1808,20.1879,20.1738,20.1738,14000.0
2010-01-04 15:10:00,28.59,28.6,28.56,28.57,23800.0,20.1738,20.1808,20.1526,20.1597,23800.0
2010-01-04 15:15:00,28.56,28.57,28.56,28.56,13000.0,20.1526,20.1597,20.1526,20.1526,13000.0
2010-01-04 15:20:00,28.56,28.57,28.56,28.57,22300.0,20.1526,20.1597,20.1526,20.1597,22300.0
2010-01-04 15:25:00,28.57,28.61,28.56,28.6,29500.0,20.1597,20.1879,20.1526,20.1808,29500.0
2010-01-04 15:30:00,28.6,28.63,28.59,28.63,34000.0,20.1808,20.202,20.1738,20.202,34000.0
2010-01-04 15:35:00,28.63,28.63,28.59,28.61,44800.0,20.202,20.202,20.1738,20.1879,44800.0
2010-01-04 15:40:00,28.61,28.62,28.6,28.62,24900.0,20.1879,20.1949,20.1808,20.1949,24900.0
2010-01-04 15:45:00,28.62,28.66,28.61,28.65,50200.0,20.1949,20.2232,20.1879,20.2161,50200.0
2010-01-04 15:50:00,28.65,28.67,28.64,28.67,75600.0,20.2161,20.2302,20.209,20.2302,75600.0
2010-01-04 15:55:00,28.66,28.68,28.65,28.67,114200.0,20.2232,20.2373,20.2161,20.2302,114200.0
2010-01-05 09:30:00,28.64,28.7,28.58,28.7,14500.0,20.209,20.2514,20.1667,20.2514,14500.0
2010-01-05 09:35:00,28.67,28.7,28.66,28.68,3600.0,20.2302,20.2514,20.2232,20.2373,3600.0
2010-01-05 09:40:00,28.66,28.67,28.63,28.63,2900.0,20.2232,20.2302,20.202,20.202,2900.0
2010-01-05 09:45:00,28.61,28.65,28.55,28.56,10600.0,20.1879,20.2161,20.1455,20.1526,10600.0
2010-01-05 09:50:00,28.56,28.63,28.56,28.63,8700.0,20.1526,20.202,20.1526,20.202,8700.0
2010-01-05 09:55:00,28.63,28.63,28.53,28.53,16300.0,20.202,20.202,20.1314,20.1314,16300.0
2010-01-05 10:00:00,28.53,28.55,28.49,28.55,25700.0,20.1314,20.1455,20.1032,20.1455,25700.0
2010-01-05 10:05:00,28.55,28.58,28.55,28.56,6000.0,20.1455,20.1667,20.1455,20.1526,6000.0
2010-01-05 10:10:00,28.56,28.59,28.56,28.59,7100.0,20.1526,20.1738,20.1526,20.1738,7100.0
2010-01-05 10:15:00,28.58,28.59,28.54,28.54,13900.0,20.1667,20.1738,20.1385,20.1385,13900.0
2010-01-05 10:20:00,28.54,28.54,28.5,28.5,6900.0,20.1385,20.1385,20.1103,20.1103,6900.0
2010-01-05 10:25:00,28.5,28.55,28.49,28.53,10000.0,20.1103,20.1455,20.1032,20.1314,10000.0
2010-01-05 10:30:00,28.53,28.53,28.5,28.51,9400.0,20.1314,20.1314,20.1103,20.1173,9400.0
2010-01-05 10:35:00,28.51,28.53,28.5,28.53,8800.0,20.1173,20.1314,20.1103,20.1314,8800.0
2010-01-05 10:40:00,28.52,28.55,28.51,28.55,12400.0,20.1244,20.1455,20.1173,20.1455,12400.0
2010-01-05 10:45:00,28.55,28.55,28.54,28.55,3300.0,20.1455,20.1455,20.1385,20.1455,3300.0
2010-01-05 10:50:00,28.55,28.57,28.54,28.56,9700.0,20.1455,20.1597,20.1385,20.1526,9700.0
2010-01-05 10:55:00,28.57,28.58,28.57,28.58,7100.0,20.1597,20.1667,20.1597,20.1667,7100.0
2010-01-05 11:00:00,28.58,28.58,28.57,28.58,8500.0,20.1667,20.1667,20.1597,20.1667,8500.0
2010-01-05 11:05:00,28.58,28.58,28.57,28.58,5700.0,20.1667,20.1667,20.1597,20.1667,5700.0
2010-01-05 11:10:00,28.58,28.58,28.53,28.54,26400.0,20.1667,20.1667,20.1314,20.1385,26400.0
2010-01-05 11:15:00,28.54,28.58,28.53,28.55,40600.0,20.1385,20.1667,20.1314,20.1455,40600.0
2010-01-05 11:20:00,28.55,28.58,28.55,28.55,14500.0,20.1455,20.1667,20.1455,20.1455,14500.0
2010-01-05 11:25:00,28.55,28.62,28.55,28.62,19000.0,20.1455,20.1949,20.1455,20.1949,19000.0
2010-01-05 11:30:00,28.62,28.62,28.57,28.57,21900.0,20.1949,20.1949,20.1597,20.1597,21900.0
2010-01-05 11:35:00,28.58,28.59,28.55,28.59,10800.0,20.1667,20.1738,20.1455,20.1738,10800.0
2010-01-05 11:40:00,28.59,28.64,28.58,28.64,10100.0,20.1738,20.209,20.1667,20.209,10100.0
2010-01-05 11:45:00,28.64,28.66,28.63,28.64,28000.0,20.209,20.2232,20.202,20.209,28000.0
2010-01-05 11:50:00,28.63,28.64,28.63,28.64,2400.0,20.202,20.209,20.202,20.209,2400.0
2010-01-05 11:55:00,28.64,28.67,28.63,28.65,17900.0,20.209,20.2302,20.202,20.2161,17900.0
2010-01-05 12:00:00,28.65,28.66,28.65,28.66,4000.0,20.2161,20.2232,20.2161,20.2232,4000.0
2010-01-05 12:05:00,28.66,28.66,28.65,28.66,3400.0,20.2232,20.2232,20.2161,20.2232,3400.0
2010-01-05 12:10:00,28.65,28.65,28.64,28.64,7000.0,20.2161,20.2161,20.209,20.209,7000.0
2010-01-05 12:15:00,28.64,28.64,28.62,28.63,8200.0,20.209,20.209,20.1949,20.202,8200.0
2010-01-05 12:20:00,28.63,28.63,28.62,28.62,7600.0,20.202,20.202,20.1949,20.1949,7600.0
2010-01-05 12:25:00,28.63,28.64,28.62,28.63,6600.0,20.202,20.209,20.1949,20.202,6600.0
2010-01-05 12:30:00,28.63,28.64,28.63,28.64,3900.0,20.202,20.209,20.202,20.209,3900.0
2010-01-05 12:35:00,28.64,28.65,28.64,28.65,6100.0,20.209,20.2161,20.209,20.2161,6100.0
2010-01-05 12:40:00,28.65,28.65,28.63,28.63,13600.0,20.2161,20.2161,20.202,20.202,13600.0
2010-01-05 12:45:00,28.63,28.63,28.59,28.61,10200.0,20.202,20.202,20.1738,20.1879,10200.0
2010-01-05 12:50:00,28.61,28.63,28.6,28.62,18800.0,20.1879,20.202,20.1808,20.1949,18800.0
2010-01-05 12:55:00,28.63,28.65,28.62,28.65,5600.0,20.202,20.2161,20.1949,20.2161,5600.0
2010-01-05 13:00:00,28.65,28.66,28.59,28.6,22300.0,20.2161,20.2232,20.1738,20.1808,22300.0
2010-01-05 13:05:00,28.59,28.61,28.59,28.61,13000.0,20.1738,20.1879,20.1738,20.1879,13000.0
2010-01-05 13:10:00,28.61,28.63,28.6,28.62,10000.0,20.1879,20.202,20.1808,20.1949,10000.0
2010-01-05 13:15:00,28.62,28.62,28.61,28.62,3500.0,20.1949,20.1949,20.1879,20.1949,3500.0
2010-01-05 13:20:00,28.62,28.62,28.56,28.57,14000.0,20.1949,20.1949,20.1526,20.1597,14000.0
2010-01-05 13:25:00,28.57,28.6,28.56,28.6,8400.0,20.1597,20.1808,20.1526,20.1808,8400.0
2010-01-05 13:30:00,28.59,28.6,28.59,28.6,6100.0,20.1738,20.1808,20.1738,20.1808,6100.0
2010-01-05 13:35:00,28.6,28.61,28.6,28.61,3500.0,20.1808,20.1879,20.1808,20.1879,3500.0
2010-01-05 13:40:00,28.61,28.61,28.6,28.61,13900.0,20.1879,20.1879,20.1808,20.1879,13900.0
2010-01-05 13:45:00,28.6,28.6,28.59,28.59,8500.0,20.1808,20.1808,20.1738,20.1738,8500.0
2010-01-05 13:50:00,28.59,28.59,28.56,28.58,15900.0,20.1738,20.1738,20.1526,20.1667,15900.0
2010-01-05 13:55:00,28.58,28.59,28.58,28.59,4900.0,20.1667,20.1738,20.1667,20.1738,4900.0
2010-01-05 14:00:00,28.59,28.59,28.58,28.59,3400.0,20.1738,20.1738,20.1667,20.1738,3400.0
2010-01-05 14:05:00,28.59,28.59,28.55,28.55,14300.0,20.1738,20.1738,20.1455,20.1455,14300.0
2010-01-05 14:10:00,28.55,28.56,28.54,28.55,8300.0,20.1455,20.1526,20.1385,20.1455,8300.0
2010-01-05 14:15:00,28.55,28.57,28.55,28.55,8700.0,20.1455,20.1597,20.1455,20.1455,8700.0
2010-01-05 14:20:00,28.55,28.57,28.54,28.56,8800.0,20.1455,20.1597,20.1385,20.1526,8800.0
2010-01-05 14:25:00,28.56,28.59,28.56,28.59,4200.0,20.1526,20.1738,20.1526,20.1738,4200.0
2010-01-05 14:30:00,28.59,28.59,28.58,28.59,3500.0,20.1738,20.1738,20.1667,20.1738,3500.0
2010-01-05 14:35:00,28.59,28.59,28.58,28.59,7300.0,20.1738,20.1738,20.1667,20.1738,7300.0
2010-01-05 14:40:00,28.58,28.59,28.58,28.59,3500.0,20.1667,20.1738,20.1667,20.1738,3500.0
2010-01-05 14:45:00,28.59,28.6,28.59,28.6,9900.0,20.1738,20.1808,20.1738,20.1808,9900.0
2010-01-05 14:50:00,28.6,28.64,28.59,28.64,18000.0,20.1808,20.209,20.1738,20.209,18000.0
2010-01-05 14:55:00,28.64,28.64,28.63,28.64,3700.0,20.209,20.209,20.202,20.209,3700.0
2010-01-05 15:00:00,28.64,28.66,28.63,28.65,13900.0,20.209,20.2232,20.202,20.2161,13900.0
2010-01-05 15:05:00,28.64,28.65,28.62,28.62,14100.0,20.209,20.2161,20.1949,20.1949,14100.0
2010-01-05 15:10:00,28.62,28.64,28.62,28.64,10800.0,20.1949,20.209,20.1949,20.209,10800.0
2010-01-05 15:15:00,28.64,28.65,28.63,28.64,6200.0,20.209,20.2161,20.202,20.209,6200.0
2010-01-05 15:20:00,28.65,28.67,28.64,28.66,20500.0,20.2161,20.2302,20.209,20.2232,20500.0
2010-01-05 15:25:00,28.66,28.66,28.65,28.66,7900.0,20.2232,20.2232,20.2161,20.2232,7900.0
2010-01-05 15:30:00,28.66,28.66,28.65,28.65,16400.0,20.2232,20.2232,20.2161,20.2161,16400.0
2010-01-05 15:35:00,28.66,28.66,28.65,28.66,19200.0,20.2232,20.2232,20.2161,20.2232,19200.0
2010-01-05 15:40:00,28.66,28.66,28.63,28.64,54300.0,20.2232,20.2232,20.202,20.209,54300.0
2010-01-05 15:45:00,28.64,28.67,28.64,28.66,41200.0,20.209,20.2302,20.209,20.2232,41200.0
2010-01-05 15:50:00,28.66,28.71,28.65,28.7,50500.0,20.2232,20.2584,20.2161,20.2514,50500.0
2010-01-05 15:55:00,28.69,28.72,28.67,28.71,158100.0,20.2443,20.2655,20.2302,20.2584,158100.0
2010-01-06 09:30:00,28.65,28.72,28.58,28.64,9400.0,20.2161,20.2655,20.1667,20.209,9400.0
2010-01-06 09:35:00,28.63,28.7,28.63,28.66,6200.0,20.202,20.2514,20.202,20.2232,6200.0
2010-01-06 09:40:00,28.67,28.67,28.52,28.56,8200.0,20.2302,20.2302,20.1244,20.1526,8200.0
2010-01-06 09:45:00,28.56,28.64,28.55,28.62,15100.0,20.1526,20.209,20.1455,20.1949,15100.0
2010-01-06 09:50:00,28.62,28.72,28.61,28.71,17000.0,20.1949,20.2655,20.1879,20.2584,17000.0
2010-01-06 09:55:00,28.72,28.75,28.69,28.73,22600.0,20.2655,20.2867,20.2443,20.2726,22600.0
2010-01-06 10:00:00,28.73,28.78,28.69,28.77,27200.0,20.2726,20.3078,20.2443,20.3008,27200.0
2010-01-06 10:05:00,28.78,28.8,28.73,28.75,21400.0,20.3078,20.3219,20.2726,20.2867,21400.0
2010-01-06 10:10:00,28.75,28.76,28.72,28.76,11100.0,20.2867,20.2937,20.2655,20.2937,11100.0
2010-01-06 10:15:00,28.76,28.8,28.75,28.77,14200.0,20.2937,20.3219,20.2867,20.3008,14200.0
2010-01-06 10:20:00,28.77,28.84,28.76,28.81,40000.0,20.3008,20.3502,20.2937,20.329,40000.0
2010-01-06 10:25:00,28.8,28.82,28.79,28.79,9400.0,20.3219,20.3361,20.3149,20.3149,9400.0
2010-01-06 10:30:00,28.78,28.78,28.75,28.76,8200.0,20.3078,20.3078,20.2867,20.2937,8200.0
2010-01-06 10:35:00,28.78,28.84,28.78,28.83,13700.0,20.3078,20.3502,20.3078,20.3431,13700.0
2010-01-06 10:40:00,28.82,28.87,28.81,28.86,15800.0,20.3361,20.3713,20.329,20.3643,15800.0
2010-01-06 10:45:00,28.86,28.88,28.86,28.88,8000.0,20.3643,20.3784,20.3643,20.3784,8000.0
2010-01-06 10:50:00,28.87,28.9,28.86,28.9,17200.0,20.3713,20.3925,20.3643,20.3925,17200.0
2010-01-06 10:55:00,28.91,28.92,28.88,28.91,17300.0,20.3996,20.4066,20.3784,20.3996,17300.0
2010-01-06 11:00:00,28.91,28.94,28.88,28.91,26900.0,20.3996,20.4207,20.3784,20.3996,26900.0
2010-01-06 11:05:00,28.92,28.97,28.9,28.95,25900.0,20.4066,20.4419,20.3925,20.4278,25900.0
2010-01-06 11:10:00,28.94,28.95,28.93,28.95,10500.0,20.4207,20.4278,20.4137,20.4278,10500.0
2010-01-06 11:15:00,28.95,28.95,28.94,28.95,15700.0,20.4278,20.4278,20.4207,20.4278,15700.0
2010-01-06 11:20:00,28.95,28.96,28.92,28.93,39700.0,20.4278,20.4348,20.4066,20.4137,39700.0
2010-01-06 11:25:00,28.93,28.95,28.92,28.92,17200.0,20.4137,20.4278,20.4066,20.4066,17200.0
2010-01-06 11:30:00,28.92,28.92,28.89,28.89,7700.0,20.4066,20.4066,20.3855,20.3855,7700.0
2010-01-06 11:35:00,28.89,28.89,28.83,28.84,7000.0,20.3855,20.3855,20.3431,20.3502,7000.0
2010-01-06 11:40:00,28.84,28.88,28.84,28.88,15400.0,20.3502,20.3784,20.3502,20.3784,15400.0
2010-01-06 11:45:00,28.87,28.87,28.85,28.85,9200.0,20.3713,20.3713,20.3572,20.3572,9200.0
2010-01-06 11:50:00,28.86,28.86,28.82,28.83,6400.0,20.3643,20.3643,20.3361,20.3431,6400.0
2010-01-06 11:55:00,28.83,28.86,28.83,28.86,11400.0,20.3431,20.3643,20.3431,20.3643,11400.0
2010-01-06 12:00:00,28.86,28.9,28.85,28.9,14000.0,20.3643,20.3925,20.3572,20.3925,14000.0
2010-01-06 12:05:00,28.9,28.9,28.88,28.9,14300.0,20.3925,20.3925,20.3784,20.3925,14300.0
2010-01-06 12:10:00,28.9,28.91,28.85,28.85,21200.0,20.3925,20.3996,20.3572,20.3572,21200.0
2010-01-06 12:15:00,28.86,28.86,28.84,28.85,6700.0,20.3643,20.3643,20.3502,20.3572,6700.0
2010-01-06 12:20:00,28.85,28.88,28.83,28.88,9300.0,20.3572,20.3784,20.3431,20.3784,9300.0
2010-01-06 12:25:00,28.88,28.89,28.85,28.85,8300.0,20.3784,20.3855,20.3572,20.3572,8300.0
2010-01-06 12:30:00,28.85,28.9,28.85,28.87,12300.0,20.3572,20.3925,20.3572,20.3713,12300.0
2010-01-06 12:35:00,28.88,28.88,28.87,28.88,3500.0,20.3784,20.3784,20.3713,20.3784,3500.0
2010-01-06 12:40:00,28.88,28.9,28.88,28.89,9500.0,20.3784,20.3925,20.3784,20.3855,9500.0
2010-01-06 12:45:00,28.9,28.9,28.88,28.9,7100.0,20.3925,20.3925,20.3784,20.3925,7100.0
2010-01-06 12:50:00,28.9,28.93,28.89,28.92,12900.0,20.3925,20.4137,20.3855,20.4066,12900.0
2010-01-06 12:55:00,28.92,28.92,28.91,28.91,2900.0,20.4066,20.4066,20.3996,20.3996,2900.0
2010-01-06 13:00:00,28.92,28.93,28.89,28.89,21700.0,20.4066,20.4137,20.3855,20.3855,21700.0
2010-01-06 13:05:00,28.9,28.9,28.87,28.88,6700.0,20.3925,20.3925,20.3713,20.3784,6700.0
2010-01-06 13:10:00,28.88,28.9,28.88,28.9,13400.0,20.3784,20.3925,20.3784,20.3925,13400.0
2010-01-06 13:15:00,28.89,28.91,28.88,28.88,30200.0,20.3855,20.3996,20.3784,20.3784,30200.0
2010-01-06 13:20:00,28.89,28.9,28.88,28.88,23500.0,20.3855,20.3925,20.3784,20.3784,23500.0
2010-01-06 13:25:00,28.88,28.93,28.88,28.92,16300.0,20.3784,20.4137,20.3784,20.4066,16300.0
2010-01-06 13:30:00,28.92,28.92,28.89,28.91,9800.0,20.4066,20.4066,20.3855,20.3996,9800.0
2010-01-06 13:35:00,28.91,28.92,28.89,28.91,10000.0,20.3996,20.4066,20.3855,20.3996,10000.0
2010-01-06 13:40:00,28.91,28.91,28.86,28.87,13800.0,20.3996,20.3996,20.3643,20.3713,13800.0
2010-01-06 13:45:00,28.86,28.86,28.85,28.85,4000.0,20.3643,20.3643,20.3572,20.3572,4000.0
2010-01-06 13:50:00,28.85,28.86,28.81,28.82,6500.0,20.3572,20.3643,20.329,20.3361,6500.0
2010-01-06 13:55:00,28.82,28.82,28.79,28.79,11100.0,20.3361,20.3361,20.3149,20.3149,11100.0
2010-01-06 14:00:00,28.79,28.81,28.75,28.75,49400.0,20.3149,20.329,20.2867,20.2867,49400.0
2010-01-06 14:05:00,28.75,28.8,28.75,28.79,24100.0,20.2867,20.3219,20.2867,20.3149,24100.0
2010-01-06 14:10:00,28.8,28.8,28.77,28.77,27300.0,20.3219,20.3219,20.3008,20.3008,27300.0
2010-01-06 14:15:00,28.77,28.8,28.77,28.79,21200.0,20.3008,20.3219,20.3008,20.3149,21200.0
2010-01-06 14:20:00,28.79,28.81,28.78,28.81,14000.0,20.3149,20.329,20.3078,20.329,14000.0
2010-01-06 14:25:00,28.8,28.83,28.8,28.83,17300.0,20.3219,20.3431,20.3219,20.3431,17300.0
2010-01-06 14:30:00,28.83,28.84,28.81,28.82,23300.0,20.3431,20.3502,20.329,20.3361,23300.0
2010-01-06 14:35:00,28.81,28.88,28.81,28.85,32400.0,20.329,20.3784,20.329,20.3572,32400.0
2010-01-06 14:40:00,28.85,28.89,28.85,28.89,25600.0,20.3572,20.3855,20.3572,20.3855,25600.0
2010-01-06 14:45:00,28.89,28.92,28.89,28.91,18100.0,20.3855,20.4066,20.3855,20.3996,18100.0
2010-01-06 14:50:00,28.92,28.92,28.88,28.89,18700.0,20.4066,20.4066,20.3784,20.3855,18700.0
2010-01-06 14:55:00,28.88,28.9,28.88,28.9,14100.0,20.3784,20.3925,20.3784,20.3925,14100.0
2010-01-06 15:00:00,28.9,28.9,28.86,28.86,22800.0,20.3925,20.3925,20.3643,20.3643,22800.0
2010-01-06 15:05:00,28.86,28.88,28.78,28.79,52600.0,20.3643,20.3784,20.3078,20.3149,52600.0
2010-01-06 15:10:00,28.79,28.81,28.78,28.81,26000.0,20.3149,20.329,20.3078,20.329,26000.0
2010-01-06 15:15:00,28.81,28.83,28.8,28.81,23700.0,20.329,20.3431,20.3219,20.329,23700.0
2010-01-06 15:20:00,28.81,28.85,28.78,28.84,82300.0,20.329,20.3572,20.3078,20.3502,82300.0
2010-01-06 15:25:00,28.84,28.86,28.84,28.85,36100.0,20.3502,20.3643,20.3502,20.3572,36100.0
2010-01-06 15:30:00,28.85,28.86,28.84,28.86,26200.0,20.3572,20.3643,20.3502,20.3643,26200.0
2010-01-06 15:35:00,28.86,28.93,28.85,28.92,59500.0,20.3643,20.4137,20.3572,20.4066,59500.0
2010-01-06 15:40:00,28.92,28.93,28.88,28.88,47700.0,20.4066,20.4137,20.3784,20.3784,47700.0
2010-01-06 15:45:00,28.88,28.89,28.85,28.87,50300.0,20.3784,20.3855,20.3572,20.3713,50300.0
2010-01-06 15:50:00,28.86,28.91,28.86,28.91,82500.0,20.3643,20.3996,20.3643,20.3996,82500.0
2010-01-06 15:55:00,28.9,28.91,28.88,28.91,89500.0,20.3925,20.3996,20.3784,20.3996,89500.0
2010-01-07 09:30:00,28.86,28.86,28.78,28.82,14700.0,20.3643,20.3643,20.3078,20.3361,14700.0
2010-01-07 09:35:00,28.83,28.85,28.8,28.83,2900.0,20.3431,20.3572,20.3219,20.3431,2900.0
2010-01-07 09:40:00,28.83,28.85,28.77,28.79,5900.0,20.3431,20.3572,20.3008,20.3149,5900.0
2010-01-07 09:45:00,28.77,28.78,28.71,28.72,13200.0,20.3008,20.3078,20.2584,20.2655,13200.0
2010-01-07 09:50:00,28.71,28.72,28.67,28.68,12500.0,20.2584,20.2655,20.2302,20.2373,12500.0
2010-01-07 09:55:00,28.68,28.75,28.68,28.75,11300.0,20.2373,20.2867,20.2373,20.2867,11300.0
2010-01-07 10:00:00,28.76,28.85,28.75,28.85,19900.0,20.2937,20.3572,20.2867,20.3572,19900.0
2010-01-07 10:05:00,28.85,28.87,28.84,28.84,11900.0,20.3572,20.3713,20.3502,20.3502,11900.0
2010-01-07 10:10:00,28.84,28.85,28.81,28.82,25700.0,20.3502,20.3572,20.329,20.3361,25700.0
2010-01-07 10:15:00,28.81,28.81,28.74,28.8,14600.0,20.329,20.329,20.2796,20.3219,14600.0
2010-01-07 10:20:00,28.81,28.89,28.77,28.89,10200.0,20.329,20.3855,20.3008,20.3855,10200.0
2010-01-07 10:25:00,28.89,28.95,28.89,28.89,14600.0,20.3855,20.4278,20.3855,20.3855,14600.0
2010-01-07 10:30:00,28.89,28.94,28.89,28.92,10500.0,20.3855,20.4207,20.3855,20.4066,10500.0
2010-01-07 10:35:00,28.92,28.95,28.91,28.92,6500.0,20.4066,20.4278,20.3996,20.4066,6500.0
2010-01-07 10:40:00,28.91,28.95,28.91,28.93,11200.0,20.3996,20.4278,20.3996,20.4137,11200.0
2010-01-07 10:45:00,28.93,28.96,28.9,28.9,17100.0,20.4137,20.4348,20.3925,20.3925,17100.0
2010-01-07 10:50:00,28.9,28.96,28.89,28.89,19300.0,20.3925,20.4348,20.3855,20.3855,19300.0
2010-01-07 10:55:00,28.89,28.93,28.87,28.92,20300.0,20.3855,20.4137,20.3713,20.4066,20300.0
2010-01-07 11:00:00,28.92,28.93,28.88,28.89,13100.0,20.4066,20.4137,20.3784,20.3855,13100.0
2010-01-07 11:05:00,28.88,28.94,28.86,28.93,24100.0,20.3784,20.4207,20.3643,20.4137,24100.0
2010-01-07 11:10:00,28.92,28.99,28.91,28.93,25800.0,20.4066,20.456,20.3996,20.4137,25800.0
2010-01-07 11:15:00,28.94,28.95,28.93,28.94,10300.0,20.4207,20.4278,20.4137,20.4207,10300.0
2010-01-07 11:20:00,28.95,28.98,28.95,28.97,9400.0,20.4278,20.449,20.4278,20.4419,9400.0
2010-01-07 11:25:00,28.96,28.97,28.93,28.97,9800.0,20.4348,20.4419,20.4137,20.4419,9800.0
2010-01-07 11:30:00,28.97,28.99,28.95,28.95,9300.0,20.4419,20.456,20.4278,20.4278,9300.0
2010-01-07 11:35:00,28.97,28.98,28.95,28.97,6100.0,20.4419,20.449,20.4278,20.4419,6100.0
2010-01-07 11:40:00,28.97,29.0,28.96,29.0,6300.0,20.4419,20.4631,20.4348,20.4631,6300.0
2010-01-07 11:45:00,29.0,29.05,28.99,28.99,82100.0,20.4631,20.4984,20.456,20.456,82100.0
2010-01-07 11:50:00,29.0,29.01,28.99,29.0,2900.0,20.4631,20.4701,20.456,20.4631,2900.0
2010-01-07 11:55:00,29.0,29.04,28.99,29.0,12300.0,20.4631,20.4913,20.456,20.4631,12300.0
2010-01-07 12:00:00,29.01,29.01,28.96,28.97,8600.0,20.4701,20.4701,20.4348,20.4419,8600.0
2010-01-07 12:05:00,28.96,28.97,28.96,28.96,1900.0,20.4348,20.4419,20.4348,20.4348,1900.0
2010-01-07 12:10:00,28.96,28.97,28.94,28.95,9800.0,20.4348,20.4419,20.4207,20.4278,9800.0
2010-01-07 12:15:00,28.95,28.96,28.94,28.95,14300.0,20.4278,20.4348,20.4207,20.4278,14300.0
2010-01-07 12:20:00,28.95,28.95,28.92,28.92,17000.0,20.4278,20.4278,20.4066,20.4066,17000.0
2010-01-07 12:25:00,28.92,28.93,28.87,28.88,79200.0,20.4066,20.4137,20.3713,20.3784,79200.0
2010-01-07 12:30:00,28.88,28.9,28.85,28.86,38600.0,20.3784,20.3925,20.3572,20.3643,38600.0
2010-01-07 12:35:00,28.88,28.9,28.85,28.89,54500.0,20.3784,20.3925,20.3572,20.3855,54500.0
2010-01-07 12:40:00,28.89,28.9,28.89,28.89,5700.0,20.3855,20.3925,20.3855,20.3855,5700.0
2010-01-07 12:45:00,28.89,28.91,28.89,28.89,17200.0,20.3855,20.3996,20.3855,20.3855,17200.0
2010-01-07 12:50:00,28.9,28.9,28.89,28.9,5500.0,20.3925,20.3925,20.3855,20.3925,5500.0
2010-01-07 12:55:00,28.9,28.94,28.87,28.88,208400.0,20.3925,20.4207,20.3713,20.3784,208400.0
2010-01-07 13:00:00,28.87,28.87,28.86,28.86,3400.0,20.3713,20.3713,20.3643,20.3643,3400.0
2010-01-07 13:05:00,28.86,28.86,28.86,28.86,1000.0,20.3643,20.3643,20.3643,20.3643,1000.0
2010-01-07 13:10:00,28.87,28.9,28.86,28.89,11100.0,20.3713,20.3925,20.3643,20.3855,11100.0
2010-01-07 13:15:00,28.9,28.9,28.87,28.89,16400.0,20.3925,20.3925,20.3713,20.3855,16400.0
2010-01-07 13:20:00,28.89,28.9,28.88,28.89,6900.0,20.3855,20.3925,20.3784,20.3855,6900.0
2010-01-07 13:25:00,28.88,28.9,28.88,28.9,9300.0,20.3784,20.3925,20.3784,20.3925,9300.0
2010-01-07 13:30:00,28.9,28.9,28.89,28.9,1600.0,20.3925,20.3925,20.3855,20.3925,1600.0
2010-01-07 13:35:00,28.9,28.9,28.89,28.89,1800.0,20.3925,20.3925,20.3855,20.3855,1800.0
2010-01-07 13:40:00,28.89,28.9,28.87,28.89,23200.0,20.3855,20.3925,20.3713,20.3855,23200.0
2010-01-07 13:45:00,28.89,28.9,28.89,28.89,7500.0,20.3855,20.3925,20.3855,20.3855,7500.0
2010-01-07 13:50:00,28.9,28.9,28.87,28.89,13600.0,20.3925,20.3925,20.3713,20.3855,13600.0
2010-01-07 13:55:00,28.9,28.9,28.86,28.88,14200.0,20.3925,20.3925,20.3643,20.3784,14200.0
2010-01-07 14:00:00,28.89,28.9,28.84,28.84,21000.0,20.3855,20.3925,20.3502,20.3502,21000.0
2010-01-07 14:05:00,28.85,28.89,28.84,28.84,25800.0,20.3572,20.3855,20.3502,20.3502,25800.0
2010-01-07 14:10:00,28.84,28.86,28.83,28.84,14100.0,20.3502,20.3643,20.3431,20.3502,14100.0
2010-01-07 14:15:00,28.84,28.84,28.83,28.83,7100.0,20.3502,20.3502,20.3431,20.3431,7100.0
2010-01-07 14:20:00,28.83,28.85,28.81,28.82,32200.0,20.3431,20.3572,20.329,20.3361,32200.0
2010-01-07 14:25:00,28.82,28.82,28.77,28.78,31300.0,20.3361,20.3361,20.3008,20.3078,31300.0
2010-01-07 14:30:00,28.78,28.8,28.76,28.79,29500.0,20.3078,20.3219,20.2937,20.3149,29500.0
2010-01-07 14:35:00,28.8,28.84,28.8,28.81,20600.0,20.3219,20.3502,20.3219,20.329,20600.0
2010-01-07 14:40:00,28.82,28.83,28.78,28.79,11200.0,20.3361,20.3431,20.3078,20.3149,11200.0
2010-01-07 14:45:00,28.79,28.82,28.79,28.81,7700.0,20.3149,20.3361,20.3149,20.329,7700.0
2010-01-07 14:50:00,28.82,28.82,28.81,28.82,4500.0,20.3361,20.3361,20.329,20.3361,4500.0
2010-01-07 14:55:00,28.81,28.82,28.81,28.81,1800.0,20.329,20.3361,20.329,20.329,1800.0
2010-01-07 15:00:00,28.81,28.81,28.72,28.77,42100.0,20.329,20.329,20.2655,20.3008,42100.0
2010-01-07 15:05:00,28.78,28.81,28.77,28.78,16000.0,20.3078,20.329,20.3008,20.3078,16000.0
2010-01-07 15:10:00,28.78,28.81,28.77,28.78,12700.0,20.3078,20.329,20.3008,20.3078,12700.0
2010-01-07 15:15:00,28.77,28.77,28.75,28.76,10700.0,20.3008,20.3008,20.2867,20.2937,10700.0
2010-01-07 15:20:00,28.76,28.8,28.75,28.8,12600.0,20.2937,20.3219,20.2867,20.3219,12600.0
2010-01-07 15:25:00,28.79,28.8,28.77,28.77,13900.0,20.3149,20.3219,20.3008,20.3008,13900.0
2010-01-07 15:30:00,28.78,28.84,28.77,28.83,17500.0,20.3078,20.3502,20.3008,20.3431,17500.0
2010-01-07 15:35:00,28.83,28.84,28.82,28.82,12300.0,20.3431,20.3502,20.3361,20.3361,12300.0
2010-01-07 15:40:00,28.83,28.86,28.82,28.86,18800.0,20.3431,20.3643,20.3361,20.3643,18800.0
2010-01-07 15:45:00,28.86,28.87,28.84,28.87,40300.0,20.3643,20.3713,20.3502,20.3713,40300.0
2010-01-07 15:50:00,28.86,28.89,28.86,28.88,52400.0,20.3643,20.3855,20.3643,20.3784,52400.0
2010-01-07 15:55:00,28.89,28.92,28.87,28.88,121000.0,20.3855,20.4066,20.3713,20.3784,121000.0
2010-01-08 09:30:00,28.79,28.79,28.69,28.78,15100.0,20.3149,20.3149,20.2443,20.3078,15100.0
2010-01-08 09:35:00,28.8,28.81,28.55,28.57,11900.0,20.3219,20.329,20.1455,20.1597,11900.0
2010-01-08 09:40:00,28.57,28.64,28.55,28.62,21700.0,20.1597,20.209,20.1455,20.1949,21700.0
2010-01-08 09:45:00,28.62,28.67,28.61,28.65,19100.0,20.1949,20.2302,20.1879,20.2161,19100.0
2010-01-08 09:50:00,28.65,28.68,28.65,28.66,18000.0,20.2161,20.2373,20.2161,20.2232,18000.0
2010-01-08 09:55:00,28.66,28.66,28.56,28.63,29600.0,20.2232,20.2232,20.1526,20.202,29600.0
2010-01-08 10:00:00,28.64,28.64,28.51,28.52,46800.0,20.209,20.209,20.1173,20.1244,46800.0
2010-01-08 10:05:00,28.53,28.61,28.52,28.56,22200.0,20.1314,20.1879,20.1244,20.1526,22200.0
2010-01-08 10:10:00,28.56,28.59,28.49,28.54,13700.0,20.1526,20.1738,20.1032,20.1385,13700.0
2010-01-08 10:15:00,28.55,28.58,28.53,28.53,7400.0,20.1455,20.1667,20.1314,20.1314,7400.0
2010-01-08 10:20:00,28.53,28.63,28.53,28.6,19100.0,20.1314,20.202,20.1314,20.1808,19100.0
2010-01-08 10:25:00,28.59,28.59,28.53,28.58,19900.0,20.1738,20.1738,20.1314,20.1667,19900.0
2010-01-08 10:30:00,28.57,28.57,28.5,28.5,20100.0,20.1597,20.1597,20.1103,20.1103,20100.0
2010-01-08 10:35:00,28.5,28.53,28.5,28.52,5400.0,20.1103,20.1314,20.1103,20.1244,5400.0
2010-01-08 10:40:00,28.51,28.53,28.5,28.51,7500.0,20.1173,20.1314,20.1103,20.1173,7500.0
2010-01-08 10:45:00,28.5,28.5,28.48,28.48,14000.0,20.1103,20.1103,20.0961,20.0961,14000.0
2010-01-08 10:50:00,28.49,28.52,28.49,28.52,4800.0,20.1032,20.1244,20.1032,20.1244,4800.0
2010-01-08 10:55:00,28.52,28.65,28.52,28.65,9800.0,20.1244,20.2161,20.1244,20.2161,9800.0
2010-01-08 11:00:00,28.65,28.65,28.58,28.59,22700.0,20.2161,20.2161,20.1667,20.1738,22700.0
2010-01-08 11:05:00,28.59,28.62,28.58,28.6,12000.0,20.1738,20.1949,20.1667,20.1808,12000.0
2010-01-08 11:10:00,28.6,28.61,28.56,28.56,9700.0,20.1808,20.1879,20.1526,20.1526,9700.0
2010-01-08 11:15:00,28.56,28.61,28.56,28.59,21000.0,20.1526,20.1879,20.1526,20.1738,21000.0
2010-01-08 11:20:00,28.6,28.63,28.57,28.57,15700.0,20.1808,20.202,20.1597,20.1597,15700.0
2010-01-08 11:25:00,28.57,28.58,28.52,28.55,37700.0,20.1597,20.1667,20.1244,20.1455,37700.0
2010-01-08 11:30:00,28.55,28.56,28.51,28.51,25200.0,20.1455,20.1526,20.1173,20.1173,25200.0
2010-01-08 11:35:00,28.51,28.52,28.49,28.5,13700.0,20.1173,20.1244,20.1032,20.1103,13700.0
2010-01-08 11:40:00,28.51,28.56,28.5,28.55,17500.0,20.1173,20.1526,20.1103,20.1455,17500.0
2010-01-08 11:45:00,28.55,28.56,28.53,28.54,22300.0,20.1455,20.1526,20.1314,20.1385,22300.0
2010-01-08 11:50:00,28.54,28.55,28.54,28.54,6800.0,20.1385,20.1455,20.1385,20.1385,6800.0
2010-01-08 11:55:00,28.54,28.55,28.51,28.52,34500.0,20.1385,20.1455,20.1173,20.1244,34500.0
2010-01-08 12:00:00,28.53,28.55,28.5,28.5,26800.0,20.1314,20.1455,20.1103,20.1103,26800.0
2010-01-08 12:05:00,28.5,28.54,28.49,28.54,27900.0,20.1103,20.1385,20.1032,20.1385,27900.0
2010-01-08 12:10:00,28.55,28.57,28.54,28.54,16100.0,20.1455,20.1597,20.1385,20.1385,16100.0
2010-01-08 12:15:00,28.55,28.55,28.53,28.53,3200.0,20.1455,20.1455,20.1314,20.1314,3200.0
2010-01-08 12:20:00,28.54,28.56,28.52,28.52,39300.0,20.1385,20.1526,20.1244,20.1244,39300.0
2010-01-08 12:25:00,28.52,28.56,28.52,28.56,4800.0,20.1244,20.1526,20.1244,20.1526,4800.0
2010-01-08 12:30:00,28.55,28.59,28.55,28.56,21000.0,20.1455,20.1738,20.1455,20.1526,21000.0
2010-01-08 12:35:00,28.57,28.59,28.55,28.55,30600.0,20.1597,20.1738,20.1455,20.1455,30600.0
2010-01-08 12:40:00,28.56,28.58,28.55,28.57,23800.0,20.1526,20.1667,20.1455,20.1597,23800.0
2010-01-08 12:45:00,28.56,28.57,28.55,28.56,18200.0,20.1526,20.1597,20.1455,20.1526,18200.0
2010-01-08 12:50:00,28.57,28.57,28.55,28.55,7900.0,20.1597,20.1597,20.1455,20.1455,7900.0
2010-01-08 12:55:00,28.56,28.56,28.53,28.56,22000.0,20.1526,20.1526,20.1314,20.1526,22000.0
2010-01-08 13:00:00,28.57,28.62,28.57,28.62,4700.0,20.1597,20.1949,20.1597,20.1949,4700.0
2010-01-08 13:05:00,28.61,28.64,28.61,28.61,18900.0,20.1879,20.209,20.1879,20.1879,18900.0
2010-01-08 13:10:00,28.61,28.65,28.61,28.65,12200.0,20.1879,20.2161,20.1879,20.2161,12200.0
2010-01-08 13:15:00,28.65,28.67,28.64,28.64,16800.0,20.2161,20.2302,20.209,20.209,16800.0
2010-01-08 13:20:00,28.64,28.68,28.63,28.68,8500.0,20.209,20.2373,20.202,20.2373,8500.0
2010-01-08 13:25:00,28.69,28.71,28.68,28.71,11600.0,20.2443,20.2584,20.2373,20.2584,11600.0
2010-01-08 13:30:00,28.71,28.76,28.71,28.76,10200.0,20.2584,20.2937,20.2584,20.2937,10200.0
2010-01-08 13:35:00,28.75,28.76,28.74,28.74,19400.0,20.2867,20.2937,20.2796,20.2796,19400.0
2010-01-08 13:40:00,28.74,28.75,28.71,28.72,5300.0,20.2796,20.2867,20.2584,20.2655,5300.0
2010-01-08 13:45:00,28.72,28.73,28.71,28.72,6600.0,20.2655,20.2726,20.2584,20.2655,6600.0
2010-01-08 13:50:00,28.72,28.74,28.72,28.73,9500.0,20.2655,20.2796,20.2655,20.2726,9500.0
2010-01-08 13:55:00,28.74,28.74,28.72,28.72,8300.0,20.2796,20.2796,20.2655,20.2655,8300.0
2010-01-08 14:00:00,28.71,28.74,28.71,28.74,9500.0,20.2584,20.2796,20.2584,20.2796,9500.0
2010-01-08 14:05:00,28.74,28.75,28.74,28.75,3400.0,20.2796,20.2867,20.2796,20.2867,3400.0
2010-01-08 14:10:00,28.75,28.77,28.74,28.77,2400.0,20.2867,20.3008,20.2796,20.3008,2400.0
2010-01-08 14:15:00,28.77,28.77,28.74,28.75,10200.0,20.3008,20.3008,20.2796,20.2867,10200.0
2010-01-08 14:20:00,28.75,28.76,28.75,28.75,8600.0,20.2867,20.2937,20.2867,20.2867,8600.0
2010-01-08 14:25:00,28.75,28.76,28.73,28.75,9900.0,20.2867,20.2937,20.2726,20.2867,9900.0
2010-01-08 14:30:00,28.76,28.76,28.72,28.72,6100.0,20.2937,20.2937,20.2655,20.2655,6100.0
2010-01-08 14:35:00,28.73,28.75,28.72,28.75,7400.0,20.2726,20.2867,20.2655,20.2867,7400.0
2010-01-08 14:40:00,28.75,28.78,28.75,28.75,17300.0,20.2867,20.3078,20.2867,20.2867,17300.0
2010-01-08 14:45:00,28.76,28.77,28.76,28.77,16600.0,20.2937,20.3008,20.2937,20.3008,16600.0
2010-01-08 14:50:00,28.77,28.79,28.77,28.77,12500.0,20.3008,20.3149,20.3008,20.3008,12500.0
2010-01-08 14:55:00,28.77,28.79,28.77,28.78,6300.0,20.3008,20.3149,20.3008,20.3078,6300.0
2010-01-08 15:00:00,28.78,28.81,28.78,28.79,20300.0,20.3078,20.329,20.3078,20.3149,20300.0
2010-01-08 15:05:00,28.78,28.81,28.78,28.81,6900.0,20.3078,20.329,20.3078,20.329,6900.0
2010-01-08 15:10:00,28.8,28.82,28.8,28.81,4200.0,20.3219,20.3361,20.3219,20.329,4200.0
2010-01-08 15:15:00,28.82,28.83,28.81,28.82,14300.0,20.3361,20.3431,20.329,20.3361,14300.0
2010-01-08 15:20:00,28.82,28.83,28.8,28.82,16300.0,20.3361,20.3431,20.3219,20.3361,16300.0
2010-01-08 15:25:00,28.83,28.86,28.82,28.85,21500.0,20.3431,20.3643,20.3361,20.3572,21500.0
2010-01-08 15:30:00,28.85,28.88,28.85,28.88,24600.0,20.3572,20.3784,20.3572,20.3784,24600.0
2010-01-08 15:35:00,28.87,28.93,28.87,28.93,22000.0,20.3713,20.4137,20.3713,20.4137,22000.0
2010-01-08 15:40:00,28.94,28.99,28.93,28.98,37200.0,20.4207,20.456,20.4137,20.449,37200.0
2010-01-08 15:45:00,28.98,28.98,28.92,28.93,19000.0,20.449,20.449,20.4066,20.4137,19000.0
2010-01-08 15:50:00,28.93,28.95,28.91,28.92,35000.0,20.4137,20.4278,20.3996,20.4066,35000.0
2010-01-08 15:55:00,28.91,28.92,28.9,28.92,59400.0,20.3996,20.4066,20.3925,20.4066,59400.0
2010-01-11 09:30:00,29.15,29.41,29.12,29.31,57700.0,20.5689,20.7524,20.5477,20.6818,57700.0
2010-01-11 09:35:00,29.33,29.41,29.24,29.4,23800.0,20.6959,20.7524,20.6324,20.7453,23800.0
2010-01-11 09:40:00,29.41,29.43,29.36,29.39,39000.0,20.7524,20.7665,20.7171,20.7383,39000.0
2010-01-11 09:45:00,29.39,29.4,29.29,29.32,12700.0,20.7383,20.7453,20.6677,20.6889,12700.0
2010-01-11 09:50:00,29.32,29.32,29.23,29.26,18000.0,20.6889,20.6889,20.6254,20.6465,18000.0
2010-01-11 09:55:00,29.26,29.3,29.17,29.27,41200.0,20.6465,20.6748,20.583,20.6536,41200.0
2010-01-11 10:00:00,29.27,29.27,29.15,29.15,24800.0,20.6536,20.6536,20.5689,20.5689,24800.0
2010-01-11 10:05:00,29.15,29.16,29.07,29.12,41500.0,20.5689,20.576,20.5125,20.5477,41500.0
2010-01-11 10:10:00,29.12,29.2,29.12,29.2,13800.0,20.5477,20.6042,20.5477,20.6042,13800.0
2010-01-11 10:15:00,29.2,29.2,29.13,29.17,22100.0,20.6042,20.6042,20.5548,20.583,22100.0
2010-01-11 10:20:00,29.17,29.22,29.16,29.21,8000.0,20.583,20.6183,20.576,20.6113,8000.0
2010-01-11 10:25:00,29.21,29.22,29.16,29.17,19700.0,20.6113,20.6183,20.576,20.583,19700.0
2010-01-11 10:30:00,29.17,29.2,29.16,29.2,11300.0,20.583,20.6042,20.576,20.6042,11300.0
2010-01-11 10:35:00,29.19,29.2,29.19,29.2,14900.0,20.5971,20.6042,20.5971,20.6042,14900.0
2010-01-11 10:40:00,29.2,29.2,29.15,29.17,28400.0,20.6042,20.6042,20.5689,20.583,28400.0
2010-01-11 10:45:00,29.17,29.17,29.1,29.11,30400.0,20.583,20.583,20.5336,20.5407,30400.0
2010-01-11 10:50:00,29.12,29.15,29.11,29.11,31800.0,20.5477,20.5689,20.5407,20.5407,31800.0
2010-01-11 10:55:00,29.12,29.12,29.07,29.08,23200.0,20.5477,20.5477,20.5125,20.5195,23200.0
2010-01-11 11:00:00,29.08,29.08,29.01,29.06,42100.0,20.5195,20.5195,20.4701,20.5054,42100.0
2010-01-11 11:05:00,29.06,29.07,29.0,29.01,30600.0,20.5054,20.5125,20.4631,20.4701,30600.0
2010-01-11 11:10:00,29.02,29.02,28.96,28.98,17300.0,20.4772,20.4772,20.4348,20.449,17300.0
2010-01-11 11:15:00,28.98,29.04,28.97,29.04,11200.0,20.449,20.4913,20.4419,20.4913,11200.0
2010-01-11 11:20:00,29.04,29.06,29.03,29.05,9600.0,20.4913,20.5054,20.4842,20.4984,9600.0
2010-01-11 11:25:00,29.06,29.09,29.05,29.09,10100.0,20.5054,20.5266,20.4984,20.5266,10100.0
2010-01-11 11:30:00,29.08,29.12,29.08,29.1,19900.0,20.5195,20.5477,20.5195,20.5336,19900.0
2010-01-11 11:35:00,29.11,29.11,29.05,29.05,18700.0,20.5407,20.5407,20.4984,20.4984,18700.0
2010-01-11 11:40:00,29.05,29.06,28.98,29.0,29300.0,20.4984,20.5054,20.449,20.4631,29300.0
2010-01-11 11:45:00,28.99,28.99,28.95,28.95,21900.0,20.456,20.456,20.4278,20.4278,21900.0
2010-01-11 11:50:00,28.96,28.99,28.95,28.99,10500.0,20.4348,20.456,20.4278,20.456,10500.0
2010-01-11 11:55:00,28.99,29.0,28.96,28.96,14800.0,20.456,20.4631,20.4348,20.4348,14800.0
2010-01-11 12:00:00,28.96,28.96,28.89,28.91,20900.0,20.4348,20.4348,20.3855,20.3996,20900.0
2010-01-11 12:05:00,28.92,28.94,28.91,28.91,16600.0,20.4066,20.4207,20.3996,20.3996,16600.0
2010-01-11 12:10:00,28.91,28.91,28.87,28.88,13500.0,20.3996,20.3996,20.3713,20.3784,13500.0
2010-01-11 12:15:00,28.88,28.88,28.83,28.86,32700.0,20.3784,20.3784,20.3431,20.3643,32700.0
2010-01-11 12:20:00,28.86,28.87,28.83,28.85,26800.0,20.3643,20.3713,20.3431,20.3572,26800.0
2010-01-11 12:25:00,28.85,28.86,28.81,28.83,26300.0,20.3572,20.3643,20.329,20.3431,26300.0
2010-01-11 12:30:00,28.83,28.87,28.82,28.86,9000.0,20.3431,20.3713,20.3361,20.3643,9000.0
2010-01-11 12:35:00,28.86,28.89,28.85,28.89,10000.0,20.3643,20.3855,20.3572,20.3855,10000.0
2010-01-11 12:40:00,28.89,28.89,28.86,28.87,14700.0,20.3855,20.3855,20.3643,20.3713,14700.0
2010-01-11 12:45:00,28.87,28.87,28.79,28.79,41900.0,20.3713,20.3713,20.3149,20.3149,41900.0
2010-01-11 12:50:00,28.8,28.83,28.79,28.83,22300.0,20.3219,20.3431,20.3149,20.3431,22300.0
2010-01-11 12:55:00,28.83,28.83,28.78,28.79,34400.0,20.3431,20.3431,20.3078,20.3149,34400.0
2010-01-11 13:00:00,28.8,28.83,28.79,28.82,44900.0,20.3219,20.3431,20.3149,20.3361,44900.0
2010-01-11 13:05:00,28.82,28.84,28.82,28.84,9100.0,20.3361,20.3502,20.3361,20.3502,9100.0
2010-01-11 13:10:00,28.84,28.86,28.81,28.81,15400.0,20.3502,20.3643,20.329,20.329,15400.0
2010-01-11 13:15:00,28.81,28.82,28.79,28.79,12800.0,20.329,20.3361,20.3149,20.3149,12800.0
2010-01-11 13:20:00,28.79,28.81,28.79,28.8,31300.0,20.3149,20.329,20.3149,20.3219,31300.0
2010-01-11 13:25:00,28.8,28.8,28.78,28.79,45500.0,20.3219,20.3219,20.3078,20.3149,45500.0
2010-01-11 13:30:00,28.8,28.8,28.79,28.79,16900.0,20.3219,20.3219,20.3149,20.3149,16900.0
2010-01-11 13:35:00,28.79,28.86,28.79,28.86,44800.0,20.3149,20.3643,20.3149,20.3643,44800.0
2010-01-11 13:40:00,28.86,28.89,28.86,28.89,5000.0,20.3643,20.3855,20.3643,20.3855,5000.0
2010-01-11 13:45:00,28.9,28.94,28.89,28.94,13900.0,20.3925,20.4207,20.3855,20.4207,13900.0
2010-01-11 13:50:00,28.94,28.96,28.93,28.96,17200.0,20.4207,20.4348,20.4137,20.4348,17200.0
2010-01-11 13:55:00,28.95,28.99,28.95,28.97,27000.0,20.4278,20.456,20.4278,20.4419,27000.0
2010-01-11 14:00:00,28.98,29.04,28.97,29.02,105900.0,20.449,20.4913,20.4419,20.4772,105900.0
2010-01-11 14:05:00,29.01,29.04,28.99,29.04,41600.0,20.4701,20.4913,20.456,20.4913,41600.0
2010-01-11 14:10:00,29.04,29.04,28.97,29.04,40700.0,20.4913,20.4913,20.4419,20.4913,40700.0
2010-01-11 14:15:00,29.04,29.06,29.01,29.02,14300.0,20.4913,20.5054,20.4701,20.4772,14300.0
2010-01-11 14:20:00,29.02,29.06,29.02,29.06,8100.0,20.4772,20.5054,20.4772,20.5054,8100.0
2010-01-11 14:25:00,29.05,29.05,29.0,29.0,15100.0,20.4984,20.4984,20.4631,20.4631,15100.0
2010-01-11 14:30:00,29.0,29.01,28.98,28.99,12800.0,20.4631,20.4701,20.449,20.456,12800.0
2010-01-11 14:35:00,29.0,29.0,28.98,28.99,10000.0,20.4631,20.4631,20.449,20.456,10000.0
2010-01-11 14:40:00,28.99,29.0,28.98,28.98,9700.0,20.456,20.4631,20.449,20.449,9700.0
2010-01-11 14:45:00,28.98,28.99,28.97,28.97,11900.0,20.449,20.456,20.4419,20.4419,11900.0
2010-01-11 14:50:00,28.98,29.0,28.98,28.99,8500.0,20.449,20.4631,20.449,20.456,8500.0
2010-01-11 14:55:00,29.0,29.0,28.98,28.98,13400.0,20.4631,20.4631,20.449,20.449,13400.0
2010-01-11 15:00:00,28.98,29.01,28.98,28.98,30300.0,20.449,20.4701,20.449,20.449,30300.0
2010-01-11 15:05:00,28.98,28.99,28.97,28.98,30800.0,20.449,20.456,20.4419,20.449,30800.0
2010-01-11 15:10:00,28.98,28.99,28.98,28.99,38300.0,20.449,20.456,20.449,20.456,38300.0
2010-01-11 15:15:00,28.99,29.0,28.99,29.0,27800.0,20.456,20.4631,20.456,20.4631,27800.0
2010-01-11 15:20:00,29.0,29.0,28.98,28.98,29600.0,20.4631,20.4631,20.449,20.449,29600.0
2010-01-11 15:25:00,28.98,29.0,28.98,29.0,39400.0,20.449,20.4631,20.449,20.4631,39400.0
2010-01-11 15:30:00,28.99,29.0,28.98,28.99,29800.0,20.456,20.4631,20.449,20.456,29800.0
2010-01-11 15:35:00,28.98,28.99,28.97,28.98,70200.0,20.449,20.456,20.4419,20.449,70200.0
2010-01-11 15:40:00,28.98,28.98,28.92,28.93,120100.0,20.449,20.449,20.4066,20.4137,120100.0
2010-01-11 15:45:00,28.93,28.93,28.88,28.89,76300.0,20.4137,20.4137,20.3784,20.3855,76300.0
2010-01-11 15:50:00,28.9,28.9,28.88,28.88,72800.0,20.3925,20.3925,20.3784,20.3784,72800.0
2010-01-11 15:55:00,28.88,28.91,28.88,28.9,133100.0,20.3784,20.3996,20.3784,20.3925,133100.0
2010-01-12 09:30:00,28.8,28.8,28.61,28.61,16900.0,20.3219,20.3219,20.1879,20.1879,16900.0
2010-01-12 09:35:00,28.62,28.74,28.61,28.74,3700.0,20.1949,20.2796,20.1879,20.2796,3700.0
2010-01-12 09:40:00,28.75,28.77,28.7,28.72,3500.0,20.2867,20.3008,20.2514,20.2655,3500.0
2010-01-12 09:45:00,28.7,28.71,28.6,28.61,23200.0,20.2514,20.2584,20.1808,20.1879,23200.0
2010-01-12 09:50:00,28.61,28.67,28.6,28.66,43700.0,20.1879,20.2302,20.1808,20.2232,43700.0
2010-01-12 09:55:00,28.67,28.69,28.65,28.65,20100.0,20.2302,20.2443,20.2161,20.2161,20100.0
2010-01-12 10:00:00,28.65,28.72,28.64,28.65,31600.0,20.2161,20.2655,20.209,20.2161,31600.0
2010-01-12 10:05:00,28.64,28.71,28.64,28.71,21400.0,20.209,20.2584,20.209,20.2584,21400.0
2010-01-12 10:10:00,28.71,28.75,28.68,28.68,18100.0,20.2584,20.2867,20.2373,20.2373,18100.0
2010-01-12 10:15:00,28.68,28.68,28.62,28.63,12600.0,20.2373,20.2373,20.1949,20.202,12600.0
2010-01-12 10:20:00,28.63,28.63,28.6,28.61,13100.0,20.202,20.202,20.1808,20.1879,13100.0
2010-01-12 10:25:00,28.61,28.65,28.6,28.61,21300.0,20.1879,20.2161,20.1808,20.1879,21300.0
2010-01-12 10:30:00,28.61,28.63,28.55,28.55,45300.0,20.1879,20.202,20.1455,20.1455,45300.0
2010-01-12 10:35:00,28.55,28.55,28.54,28.54,5000.0,20.1455,20.1455,20.1385,20.1385,5000.0
2010-01-12 10:40:00,28.54,28.59,28.54,28.59,12000.0,20.1385,20.1738,20.1385,20.1738,12000.0
2010-01-12 10:45:00,28.59,28.63,28.59,28.59,42700.0,20.1738,20.202,20.1738,20.1738,42700.0
2010-01-12 10:50:00,28.59,28.6,28.58,28.58,9500.0,20.1738,20.1808,20.1667,20.1667,9500.0
2010-01-12 10:55:00,28.59,28.63,28.59,28.59,18700.0,20.1738,20.202,20.1738,20.1738,18700.0
2010-01-12 11:00:00,28.59,28.59,28.57,28.57,4500.0,20.1738,20.1738,20.1597,20.1597,4500.0
2010-01-12 11:05:00,28.58,28.58,28.56,28.58,10000.0,20.1667,20.1667,20.1526,20.1667,10000.0
2010-01-12 11:10:00,28.58,28.6,28.56,28.59,8800.0,20.1667,20.1808,20.1526,20.1738,8800.0
2010-01-12 11:15:00,28.59,28.64,28.59,28.64,14200.0,20.1738,20.209,20.1738,20.209,14200.0
2010-01-12 11:20:00,28.64,28.69,28.64,28.69,11800.0,20.209,20.2443,20.209,20.2443,11800.0
2010-01-12 11:25:00,28.69,28.75,28.68,28.75,16000.0,20.2443,20.2867,20.2373,20.2867,16000.0
2010-01-12 11:30:00,28.76,28.89,28.76,28.89,103700.0,20.2937,20.3855,20.2937,20.3855,103700.0
2010-01-12 11:35:00,28.87,28.87,28.79,28.8,10500.0,20.3713,20.3713,20.3149,20.3219,10500.0
2010-01-12 11:40:00,28.8,28.82,28.8,28.81,6400.0,20.3219,20.3361,20.3219,20.329,6400.0
2010-01-12 11:45:00,28.81,28.82,28.77,28.8,9900.0,20.329,20.3361,20.3008,20.3219,9900.0
2010-01-12 11:50:00,28.8,28.82,28.79,28.8,4800.0,20.3219,20.3361,20.3149,20.3219,4800.0
2010-01-12 11:55:00,28.8,28.81,28.8,28.81,5900.0,20.3219,20.329,20.3219,20.329,5900.0
2010-01-12 12:00:00,28.81,28.81,28.77,28.79,7100.0,20.329,20.329,20.3008,20.3149,7100.0
2010-01-12 12:05:00,28.79,28.8,28.79,28.8,2300.0,20.3149,20.3219,20.3149,20.3219,2300.0
2010-01-12 12:10:00,28.79,28.79,28.77,28.77,3700.0,20.3149,20.3149,20.3008,20.3008,3700.0
2010-01-12 12:15:00,28.77,28.77,28.74,28.75,2800.0,20.3008,20.3008,20.2796,20.2867,2800.0
2010-01-12 12:20:00,28.74,28.75,28.71,28.71,7200.0,20.2796,20.2867,20.2584,20.2584,7200.0
2010-01-12 12:25:00,28.71,28.72,28.7,28.71,5300.0,20.2584,20.2655,20.2514,20.2584,5300.0
2010-01-12 12:30:00,28.71,28.74,28.71,28.72,10400.0,20.2584,20.2796,20.2584,20.2655,10400.0
2010-01-12 12:35:00,28.72,28.77,28.72,28.77,9400.0,20.2655,20.3008,20.2655,20.3008,9400.0
2010-01-12 12:40:00,28.78,28.79,28.76,28.77,4100.0,20.3078,20.3149,20.2937,20.3008,4100.0
2010-01-12 12:45:00,28.76,28.77,28.76,28.76,1700.0,20.2937,20.3008,20.2937,20.2937,1700.0
2010-01-12 12:50:00,28.77,28.77,28.7,28.72,10300.0,20.3008,20.3008,20.2514,20.2655,10300.0
2010-01-12 12:55:00,28.72,28.76,28.72,28.76,10500.0,20.2655,20.2937,20.2655,20.2937,10500.0
2010-01-12 13:00:00,28.77,28.8,28.74,28.79,13500.0,20.3008,20.3219,20.2796,20.3149,13500.0
2010-01-12 13:05:00,28.8,28.82,28.76,28.76,9200.0,20.3219,20.3361,20.2937,20.2937,9200.0
2010-01-12 13:10:00,28.75,28.78,28.7,28.77,11300.0,20.2867,20.3078,20.2514,20.3008,11300.0
2010-01-12 13:15:00,28.77,28.77,28.73,28.75,6400.0,20.3008,20.3008,20.2726,20.2867,6400.0
2010-01-12 13:20:00,28.74,28.77,28.72,28.77,8700.0,20.2796,20.3008,20.2655,20.3008,8700.0
2010-01-12 13:25:00,28.78,28.8,28.78,28.78,3200.0,20.3078,20.3219,20.3078,20.3078,3200.0
2010-01-12 13:30:00,28.78,28.79,28.78,28.79,3100.0,20.3078,20.3149,20.3078,20.3149,3100.0
2010-01-12 13:35:00,28.79,28.79,28.78,28.79,4100.0,20.3149,20.3149,20.3078,20.3149,4100.0
2010-01-12 13:40:00,28.79,28.79,28.78,28.79,9000.0,20.3149,20.3149,20.3078,20.3149,9000.0
2010-01-12 13:45:00,28.78,28.79,28.77,28.78,12500.0,20.3078,20.3149,20.3008,20.3078,12500.0
2010-01-12 13:50:00,28.77,28.78,28.77,28.78,5400.0,20.3008,20.3078,20.3008,20.3078,5400.0
2010-01-12 13:55:00,28.77,28.77,28.75,28.75,5100.0,20.3008,20.3008,20.2867,20.2867,5100.0
2010-01-12 14:00:00,28.76,28.76,28.71,28.72,7400.0,20.2937,20.2937,20.2584,20.2655,7400.0
2010-01-12 14:05:00,28.71,28.73,28.7,28.73,10000.0,20.2584,20.2726,20.2514,20.2726,10000.0
2010-01-12 14:10:00,28.73,28.73,28.71,28.71,7700.0,20.2726,20.2726,20.2584,20.2584,7700.0
2010-01-12 14:15:00,28.72,28.72,28.7,28.71,2300.0,20.2655,20.2655,20.2514,20.2584,2300.0
2010-01-12 14:20:00,28.7,28.73,28.7,28.73,11400.0,20.2514,20.2726,20.2514,20.2726,11400.0
2010-01-12 14:25:00,28.74,28.75,28.73,28.74,5200.0,20.2796,20.2867,20.2726,20.2796,5200.0
2010-01-12 14:30:00,28.75,28.77,28.75,28.76,8300.0,20.2867,20.3008,20.2867,20.2937,8300.0
2010-01-12 14:35:00,28.75,28.76,28.73,28.74,5600.0,20.2867,20.2937,20.2726,20.2796,5600.0
2010-01-12 14:40:00,28.74,28.74,28.7,28.73,16200.0,20.2796,20.2796,20.2514,20.2726,16200.0
2010-01-12 14:45:00,28.72,28.77,28.71,28.77,12900.0,20.2655,20.3008,20.2584,20.3008,12900.0
2010-01-12 14:50:00,28.78,28.79,28.75,28.76,14900.0,20.3078,20.3149,20.2867,20.2937,14900.0
2010-01-12 14:55:00,28.76,28.78,28.76,28.77,11400.0,20.2937,20.3078,20.2937,20.3008,11400.0
2010-01-12 15:00:00,28.77,28.77,28.72,28.73,23900.0,20.3008,20.3008,20.2655,20.2726,23900.0
2010-01-12 15:05:00,28.74,28.81,28.74,28.8,21900.0,20.2796,20.329,20.2796,20.3219,21900.0
2010-01-12 15:10:00,28.81,28.84,28.8,28.83,21800.0,20.329,20.3502,20.3219,20.3431,21800.0
2010-01-12 15:15:00,28.83,28.84,28.79,28.84,25100.0,20.3431,20.3502,20.3149,20.3502,25100.0
2010-01-12 15:20:00,28.84,28.88,28.84,28.86,23100.0,20.3502,20.3784,20.3502,20.3643,23100.0
2010-01-12 15:25:00,28.86,28.89,28.86,28.89,19400.0,20.3643,20.3855,20.3643,20.3855,19400.0
2010-01-12 15:30:00,28.89,28.91,28.85,28.86,49800.0,20.3855,20.3996,20.3572,20.3643,49800.0
2010-01-12 15:35:00,28.86,28.87,28.86,28.87,25200.0,20.3643,20.3713,20.3643,20.3713,25200.0
2010-01-12 15:40:00,28.86,28.87,28.83,28.84,21300.0,20.3643,20.3713,20.3431,20.3502,21300.0
2010-01-12 15:45:00,28.84,28.86,28.83,28.86,25500.0,20.3502,20.3643,20.3431,20.3643,25500.0
2010-01-12 15:50:00,28.86,28.88,28.85,28.85,40400.0,20.3643,20.3784,20.3572,20.3572,40400.0
2010-01-12 15:55:00,28.86,28.87,28.85,28.87,81300.0,20.3643,20.3713,20.3572,20.3713,81300.0
2010-01-13 09:30:00,28.96,28.98,28.88,28.92,23700.0,20.4348,20.449,20.3784,20.4066,23700.0
2010-01-13 09:35:00,28.94,28.94,28.91,28.92,2600.0,20.4207,20.4207,20.3996,20.4066,2600.0
2010-01-13 09:40:00,28.92,28.99,28.91,28.98,13100.0,20.4066,20.456,20.3996,20.449,13100.0
2010-01-13 09:45:00,28.98,29.0,28.97,28.99,10800.0,20.449,20.4631,20.4419,20.456,10800.0
2010-01-13 09:50:00,28.99,29.01,28.97,29.0,7900.0,20.456,20.4701,20.4419,20.4631,7900.0
2010-01-13 09:55:00,29.0,29.02,28.97,29.01,7600.0,20.4631,20.4772,20.4419,20.4701,7600.0
2010-01-13 10:00:00,29.01,29.04,29.01,29.02,7400.0,20.4701,20.4913,20.4701,20.4772,7400.0
2010-01-13 10:05:00,29.02,29.06,29.0,29.06,8500.0,20.4772,20.5054,20.4631,20.5054,8500.0
2010-01-13 10:10:00,29.05,29.06,29.01,29.06,15000.0,20.4984,20.5054,20.4701,20.5054,15000.0
2010-01-13 10:15:00,29.06,29.06,28.97,29.0,32200.0,20.5054,20.5054,20.4419,20.4631,32200.0
2010-01-13 10:20:00,29.0,29.0,28.96,28.99,8200.0,20.4631,20.4631,20.4348,20.456,8200.0
2010-01-13 10:25:00,28.99,29.04,28.99,29.03,12600.0,20.456,20.4913,20.456,20.4842,12600.0
2010-01-13 10:30:00,29.02,29.02,28.98,29.01,24700.0,20.4772,20.4772,20.449,20.4701,24700.0
2010-01-13 10:35:00,29.0,29.0,28.98,29.0,18100.0,20.4631,20.4631,20.449,20.4631,18100.0
2010-01-13 10:40:00,28.99,29.01,28.95,28.97,11200.0,20.456,20.4701,20.4278,20.4419,11200.0
2010-01-13 10:45:00,28.97,28.99,28.93,28.94,8600.0,20.4419,20.456,20.4137,20.4207,8600.0
2010-01-13 10:50:00,28.94,28.98,28.93,28.93,10200.0,20.4207,20.449,20.4137,20.4137,10200.0
2010-01-13 10:55:00,28.95,29.01,28.94,29.01,10200.0,20.4278,20.4701,20.4207,20.4701,10200.0
2010-01-13 11:00:00,29.01,29.01,28.98,28.98,12700.0,20.4701,20.4701,20.449,20.449,12700.0
2010-01-13 11:05:00,28.98,28.98,28.95,28.96,11600.0,20.449,20.449,20.4278,20.4348,11600.0
2010-01-13 11:10:00,28.96,29.02,28.95,29.01,13300.0,20.4348,20.4772,20.4278,20.4701,13300.0
2010-01-13 11:15:00,29.01,29.03,28.96,28.98,5600.0,20.4701,20.4842,20.4348,20.449,5600.0
2010-01-13 11:20:00,28.97,29.06,28.97,29.04,14200.0,20.4419,20.5054,20.4419,20.4913,14200.0
2010-01-13 11:25:00,29.04,29.07,29.02,29.02,9900.0,20.4913,20.5125,20.4772,20.4772,9900.0
2010-01-13 11:30:00,29.02,29.04,28.99,28.99,8600.0,20.4772,20.4913,20.456,20.456,8600.0
2010-01-13 11:35:00,28.99,29.0,28.97,28.97,17500.0,20.456,20.4631,20.4419,20.4419,17500.0
2010-01-13 11:40:00,28.97,29.03,28.95,29.03,16100.0,20.4419,20.4842,20.4278,20.4842,16100.0
2010-01-13 11:45:00,29.02,29.03,28.99,28.99,14800.0,20.4772,20.4842,20.456,20.456,14800.0
2010-01-13 11:50:00,28.99,28.99,28.95,28.97,7700.0,20.456,20.456,20.4278,20.4419,7700.0
2010-01-13 11:55:00,28.97,29.01,28.97,28.98,10000.0,20.4419,20.4701,20.4419,20.449,10000.0
2010-01-13 12:00:00,28.98,29.06,28.98,29.02,28300.0,20.449,20.5054,20.449,20.4772,28300.0
2010-01-13 12:05:00,29.02,29.04,28.98,28.98,24500.0,20.4772,20.4913,20.449,20.449,24500.0
2010-01-13 12:10:00,28.98,28.99,28.94,28.94,10600.0,20.449,20.456,20.4207,20.4207,10600.0
2010-01-13 12:15:00,28.94,28.95,28.93,28.94,3300.0,20.4207,20.4278,20.4137,20.4207,3300.0
2010-01-13 12:20:00,28.94,28.97,28.94,28.96,6900.0,20.4207,20.4419,20.4207,20.4348,6900.0
2010-01-13 12:25:00,28.96,29.0,28.96,29.0,15300.0,20.4348,20.4631,20.4348,20.4631,15300.0
2010-01-13 12:30:00,28.99,29.0,28.97,28.98,14400.0,20.456,20.4631,20.4419,20.449,14400.0
2010-01-13 12:35:00,28.99,29.01,28.99,29.01,14700.0,20.456,20.4701,20.456,20.4701,14700.0
2010-01-13 12:40:00,29.0,29.02,28.99,29.0,16200.0,20.4631,20.4772,20.456,20.4631,16200.0
2010-01-13 12:45:00,29.0,29.01,28.99,29.0,9400.0,20.4631,20.4701,20.456,20.4631,9400.0
2010-01-13 12:50:00,29.0,29.01,28.99,29.0,12000.0,20.4631,20.4701,20.456,20.4631,12000.0
2010-01-13 12:55:00,28.99,29.0,28.98,28.98,5700.0,20.456,20.4631,20.449,20.449,5700.0
2010-01-13 13:00:00,28.98,28.98,28.95,28.95,5400.0,20.449,20.449,20.4278,20.4278,5400.0
2010-01-13 13:05:00,28.96,28.99,28.95,28.96,9200.0,20.4348,20.456,20.4278,20.4348,9200.0
2010-01-13 13:10:00,28.97,29.01,28.97,29.0,3100.0,20.4419,20.4701,20.4419,20.4631,3100.0
2010-01-13 13:15:00,29.01,29.03,29.0,29.0,3500.0,20.4701,20.4842,20.4631,20.4631,3500.0
2010-01-13 13:20:00,29.0,29.04,29.0,29.04,4100.0,20.4631,20.4913,20.4631,20.4913,4100.0
2010-01-13 13:25:00,29.04,29.05,29.03,29.04,2800.0,20.4913,20.4984,20.4842,20.4913,2800.0
2010-01-13 13:30:00,29.04,29.1,29.04,29.09,7600.0,20.4913,20.5336,20.4913,20.5266,7600.0
2010-01-13 13:35:00,29.1,29.11,29.08,29.08,11100.0,20.5336,20.5407,20.5195,20.5195,11100.0
2010-01-13 13:40:00,29.08,29.09,29.08,29.09,900.0,20.5195,20.5266,20.5195,20.5266,900.0
2010-01-13 13:45:00,29.08,29.1,29.07,29.09,8200.0,20.5195,20.5336,20.5125,20.5266,8200.0
2010-01-13 13:50:00,29.08,29.11,29.05,29.07,24700.0,20.5195,20.5407,20.4984,20.5125,24700.0
2010-01-13 13:55:00,29.08,29.09,29.06,29.07,5700.0,20.5195,20.5266,20.5054,20.5125,5700.0
2010-01-13 14:00:00,29.08,29.13,29.05,29.08,14800.0,20.5195,20.5548,20.4984,20.5195,14800.0
2010-01-13 14:05:00,29.09,29.11,29.09,29.1,6600.0,20.5266,20.5407,20.5266,20.5336,6600.0
2010-01-13 14:10:00,29.1,29.13,29.08,29.09,7400.0,20.5336,20.5548,20.5195,20.5266,7400.0
2010-01-13 14:15:00,29.08,29.12,29.07,29.1,8900.0,20.5195,20.5477,20.5125,20.5336,8900.0
2010-01-13 14:20:00,29.1,29.13,29.1,29.12,5100.0,20.5336,20.5548,20.5336,20.5477,5100.0
2010-01-13 14:25:00,29.12,29.14,29.1,29.11,6600.0,20.5477,20.5619,20.5336,20.5407,6600.0
2010-01-13 14:30:00,29.11,29.15,29.11,29.12,8400.0,20.5407,20.5689,20.5407,20.5477,8400.0
2010-01-13 14:35:00,29.11,29.16,29.11,29.15,25400.0,20.5407,20.576,20.5407,20.5689,25400.0
2010-01-13 14:40:00,29.15,29.2,29.15,29.2,15600.0,20.5689,20.6042,20.5689,20.6042,15600.0
2010-01-13 14:45:00,29.19,29.23,29.18,29.23,14600.0,20.5971,20.6254,20.5901,20.6254,14600.0
2010-01-13 14:50:00,29.23,29.24,29.21,29.23,12900.0,20.6254,20.6324,20.6113,20.6254,12900.0
2010-01-13 14:55:00,29.23,29.25,29.22,29.24,12100.0,20.6254,20.6395,20.6183,20.6324,12100.0
2010-01-13 15:00:00,29.24,29.25,29.23,29.23,22100.0,20.6324,20.6395,20.6254,20.6254,22100.0
2010-01-13 15:05:00,29.23,29.25,29.22,29.23,14100.0,20.6254,20.6395,20.6183,20.6254,14100.0
2010-01-13 15:10:00,29.23,29.25,29.23,29.25,13000.0,20.6254,20.6395,20.6254,20.6395,13000.0
2010-01-13 15:15:00,29.24,29.26,29.24,29.26,18600.0,20.6324,20.6465,20.6324,20.6465,18600.0
2010-01-13 15:20:00,29.26,29.26,29.23,29.23,29500.0,20.6465,20.6465,20.6254,20.6254,29500.0
2010-01-13 15:25:00,29.24,29.27,29.23,29.25,26400.0,20.6324,20.6536,20.6254,20.6395,26400.0
2010-01-13 15:30:00,29.25,29.34,29.25,29.33,45400.0,20.6395,20.703,20.6395,20.6959,45400.0
2010-01-13 15:35:00,29.33,29.34,29.31,29.32,12000.0,20.6959,20.703,20.6818,20.6889,12000.0
2010-01-13 15:40:00,29.32,29.33,29.25,29.25,28400.0,20.6889,20.6959,20.6395,20.6395,28400.0
2010-01-13 15:45:00,29.26,29.27,29.25,29.26,21500.0,20.6465,20.6536,20.6395,20.6465,21500.0
2010-01-13 15:50:00,29.27,29.29,29.27,29.28,43800.0,20.6536,20.6677,20.6536,20.6606,43800.0
2010-01-13 15:55:00,29.29,29.29,29.24,29.26,61300.0,20.6677,20.6677,20.6324,20.6465,61300.0
2010-01-14 09:30:00,29.2,29.25,29.1,29.12,8500.0,20.6042,20.6395,20.5336,20.5477,8500.0
2010-01-14 09:35:00,29.19,29.27,29.19,29.26,9500.0,20.5971,20.6536,20.5971,20.6465,9500.0
2010-01-14 09:40:00,29.23,29.26,29.1,29.11,9300.0,20.6254,20.6465,20.5336,20.5407,9300.0
2010-01-14 09:45:00,29.11,29.17,29.11,29.16,5600.0,20.5407,20.583,20.5407,20.576,5600.0
2010-01-14 09:50:00,29.16,29.17,29.12,29.12,5800.0,20.576,20.583,20.5477,20.5477,5800.0
2010-01-14 09:55:00,29.13,29.15,29.09,29.1,8200.0,20.5548,20.5689,20.5266,20.5336,8200.0
2010-01-14 10:00:00,29.11,29.14,29.07,29.12,26600.0,20.5407,20.5619,20.5125,20.5477,26600.0
2010-01-14 10:05:00,29.12,29.19,29.1,29.18,9600.0,20.5477,20.5971,20.5336,20.5901,9600.0
2010-01-14 10:10:00,29.17,29.18,29.1,29.17,44700.0,20.583,20.5901,20.5336,20.583,44700.0
2010-01-14 10:15:00,29.17,29.17,29.11,29.15,18600.0,20.583,20.583,20.5407,20.5689,18600.0
2010-01-14 10:20:00,29.15,29.15,29.1,29.1,4700.0,20.5689,20.5689,20.5336,20.5336,4700.0
2010-01-14 10:25:00,29.09,29.15,29.09,29.11,8000.0,20.5266,20.5689,20.5266,20.5407,8000.0
2010-01-14 10:30:00,29.09,29.17,29.09,29.09,14000.0,20.5266,20.583,20.5266,20.5266,14000.0
2010-01-14 10:35:00,29.1,29.14,29.1,29.14,6600.0,20.5336,20.5619,20.5336,20.5619,6600.0
2010-01-14 10:40:00,29.14,29.15,29.08,29.08,9400.0,20.5619,20.5689,20.5195,20.5195,9400.0
2010-01-14 10:45:00,29.06,29.07,29.03,29.05,6300.0,20.5054,20.5125,20.4842,20.4984,6300.0
2010-01-14 10:50:00,29.06,29.08,29.05,29.08,3700.0,20.5054,20.5195,20.4984,20.5195,3700.0
2010-01-14 10:55:00,29.08,29.11,29.06,29.09,7900.0,20.5195,20.5407,20.5054,20.5266,7900.0
2010-01-14 11:00:00,29.08,29.08,29.03,29.04,3000.0,20.5195,20.5195,20.4842,20.4913,3000.0
2010-01-14 11:05:00,29.04,29.04,29.03,29.03,2100.0,20.4913,20.4913,20.4842,20.4842,2100.0
2010-01-14 11:10:00,29.03,29.08,29.02,29.08,13800.0,20.4842,20.5195,20.4772,20.5195,13800.0
2010-01-14 11:15:00,29.09,29.09,29.06,29.06,7500.0,20.5266,20.5266,20.5054,20.5054,7500.0
2010-01-14 11:20:00,29.06,29.07,28.99,28.99,12200.0,20.5054,20.5125,20.456,20.456,12200.0
2010-01-14 11:25:00,29.0,29.03,28.99,29.02,9500.0,20.4631,20.4842,20.456,20.4772,9500.0
2010-01-14 11:30:00,29.03,29.07,29.02,29.06,16400.0,20.4842,20.5125,20.4772,20.5054,16400.0
2010-01-14 11:35:00,29.06,29.12,29.06,29.11,5800.0,20.5054,20.5477,20.5054,20.5407,5800.0
2010-01-14 11:40:00,29.11,29.12,29.1,29.11,8400.0,20.5407,20.5477,20.5336,20.5407,8400.0
2010-01-14 11:45:00,29.11,29.13,29.11,29.11,3100.0,20.5407,20.5548,20.5407,20.5407,3100.0
2010-01-14 11:50:00,29.12,29.12,29.11,29.11,1700.0,20.5477,20.5477,20.5407,20.5407,1700.0
2010-01-14 11:55:00,29.11,29.12,29.1,29.1,13200.0,20.5407,20.5477,20.5336,20.5336,13200.0
2010-01-14 12:00:00,29.11,29.12,29.11,29.11,1400.0,20.5407,20.5477,20.5407,20.5407,1400.0
2010-01-14 12:05:00,29.11,29.17,29.11,29.17,8600.0,20.5407,20.583,20.5407,20.583,8600.0
2010-01-14 12:10:00,29.17,29.19,29.16,29.19,6900.0,20.583,20.5971,20.576,20.5971,6900.0
2010-01-14 12:15:00,29.19,29.2,29.16,29.16,6800.0,20.5971,20.6042,20.576,20.576,6800.0
2010-01-14 12:20:00,29.16,29.18,29.15,29.18,15000.0,20.576,20.5901,20.5689,20.5901,15000.0
2010-01-14 12:25:00,29.18,29.2,29.17,29.17,8300.0,20.5901,20.6042,20.583,20.583,8300.0
2010-01-14 12:30:00,29.18,29.24,29.17,29.22,9500.0,20.5901,20.6324,20.583,20.6183,9500.0
2010-01-14 12:35:00,29.22,29.24,29.19,29.19,14300.0,20.6183,20.6324,20.5971,20.5971,14300.0
2010-01-14 12:40:00,29.19,29.2,29.17,29.17,4200.0,20.5971,20.6042,20.583,20.583,4200.0
2010-01-14 12:45:00,29.18,29.19,29.14,29.17,17300.0,20.5901,20.5971,20.5619,20.583,17300.0
2010-01-14 12:50:00,29.18,29.21,29.17,29.19,8000.0,20.5901,20.6113,20.583,20.5971,8000.0
2010-01-14 12:55:00,29.19,29.19,29.17,29.17,4300.0,20.5971,20.5971,20.583,20.583,4300.0
2010-01-14 13:00:00,29.17,29.19,29.17,29.18,10400.0,20.583,20.5971,20.583,20.5901,10400.0
2010-01-14 13:05:00,29.17,29.18,29.17,29.17,1200.0,20.583,20.5901,20.583,20.583,1200.0
2010-01-14 13:10:00,29.18,29.18,29.17,29.17,1600.0,20.5901,20.5901,20.583,20.583,1600.0
2010-01-14 13:15:00,29.18,29.18,29.17,29.17,3900.0,20.5901,20.5901,20.583,20.583,3900.0
2010-01-14 13:20:00,29.18,29.22,29.17,29.22,8500.0,20.5901,20.6183,20.583,20.6183,8500.0
2010-01-14 13:25:00,29.21,29.24,29.21,29.24,13800.0,20.6113,20.6324,20.6113,20.6324,13800.0
2010-01-14 13:30:00,29.24,29.27,29.24,29.27,7000.0,20.6324,20.6536,20.6324,20.6536,7000.0
2010-01-14 13:35:00,29.28,29.29,29.27,29.28,9500.0,20.6606,20.6677,20.6536,20.6606,9500.0
2010-01-14 13:40:00,29.28,29.29,29.28,29.28,9900.0,20.6606,20.6677,20.6606,20.6606,9900.0
2010-01-14 13:45:00,29.28,29.3,29.28,29.28,22700.0,20.6606,20.6748,20.6606,20.6606,22700.0
2010-01-14 13:50:00,29.28,29.29,29.27,29.27,7400.0,20.6606,20.6677,20.6536,20.6536,7400.0
2010-01-14 13:55:00,29.26,29.26,29.23,29.24,24000.0,20.6465,20.6465,20.6254,20.6324,24000.0
2010-01-14 14:00:00,29.23,29.24,29.19,29.2,22300.0,20.6254,20.6324,20.5971,20.6042,22300.0
2010-01-14 14:05:00,29.21,29.23,29.19,29.19,12500.0,20.6113,20.6254,20.5971,20.5971,12500.0
2010-01-14 14:10:00,29.19,29.19,29.16,29.16,10200.0,20.5971,20.5971,20.576,20.576,10200.0
2010-01-14 14:15:00,29.16,29.17,29.15,29.16,8600.0,20.576,20.583,20.5689,20.576,8600.0
2010-01-14 14:20:00,29.15,29.19,29.15,29.17,18800.0,20.5689,20.5971,20.5689,20.583,18800.0
2010-01-14 14:25:00,29.17,29.2,29.17,29.19,8400.0,20.583,20.6042,20.583,20.5971,8400.0
2010-01-14 14:30:00,29.2,29.2,29.19,29.19,4900.0,20.6042,20.6042,20.5971,20.5971,4900.0
2010-01-14 14:35:00,29.19,29.21,29.19,29.2,9600.0,20.5971,20.6113,20.5971,20.6042,9600.0
2010-01-14 14:40:00,29.19,29.2,29.17,29.18,11600.0,20.5971,20.6042,20.583,20.5901,11600.0
2010-01-14 14:45:00,29.18,29.19,29.15,29.15,20600.0,20.5901,20.5971,20.5689,20.5689,20600.0
2010-01-14 14:50:00,29.15,29.16,29.1,29.11,29800.0,20.5689,20.576,20.5336,20.5407,29800.0
2010-01-14 14:55:00,29.12,29.12,29.11,29.11,8000.0,20.5477,20.5477,20.5407,20.5407,8000.0
2010-01-14 15:00:00,29.12,29.13,29.1,29.13,33000.0,20.5477,20.5548,20.5336,20.5548,33000.0
2010-01-14 15:05:00,29.12,29.15,29.12,29.14,22400.0,20.5477,20.5689,20.5477,20.5619,22400.0
2010-01-14 15:10:00,29.15,29.17,29.14,29.17,49200.0,20.5689,20.583,20.5619,20.583,49200.0
2010-01-14 15:15:00,29.17,29.17,29.15,29.16,16700.0,20.583,20.583,20.5689,20.576,16700.0
2010-01-14 15:20:00,29.16,29.21,29.15,29.21,21200.0,20.576,20.6113,20.5689,20.6113,21200.0
2010-01-14 15:25:00,29.2,29.23,29.19,29.22,30600.0,20.6042,20.6254,20.5971,20.6183,30600.0
2010-01-14 15:30:00,29.23,29.23,29.22,29.23,21300.0,20.6254,20.6254,20.6183,20.6254,21300.0
2010-01-14 15:35:00,29.23,29.23,29.18,29.2,41300.0,20.6254,20.6254,20.5901,20.6042,41300.0
2010-01-14 15:40:00,29.2,29.2,29.19,29.2,26400.0,20.6042,20.6042,20.5971,20.6042,26400.0
2010-01-14 15:45:00,29.19,29.22,29.19,29.22,69800.0,20.5971,20.6183,20.5971,20.6183,69800.0
2010-01-14 15:50:00,29.22,29.22,29.2,29.21,91800.0,20.6183,20.6183,20.6042,20.6113,91800.0
2010-01-14 15:55:00,29.2,29.22,29.19,29.21,151300.0,20.6042,20.6183,20.5971,20.6113,151300.0
2010-01-15 09:30:00,29.21,29.21,29.1,29.1,1000.0,20.6113,20.6113,20.5336,20.5336,1000.0
2010-01-15 09:35:00,29.1,29.22,29.1,29.19,314300.0,20.5336,20.6183,20.5336,20.5971,314300.0
2010-01-15 09:40:00,29.18,29.26,29.17,29.18,12600.0,20.5901,20.6465,20.583,20.5901,12600.0
2010-01-15 09:45:00,29.17,29.18,28.99,29.0,20700.0,20.583,20.5901,20.456,20.4631,20700.0
2010-01-15 09:50:00,28.99,29.12,28.95,29.06,19100.0,20.456,20.5477,20.4278,20.5054,19100.0
2010-01-15 09:55:00,29.03,29.06,28.99,29.03,10100.0,20.4842,20.5054,20.456,20.4842,10100.0
2010-01-15 10:00:00,29.02,29.02,28.87,28.91,25200.0,20.4772,20.4772,20.3713,20.3996,25200.0
2010-01-15 10:05:00,28.9,28.9,28.81,28.89,16500.0,20.3925,20.3925,20.329,20.3855,16500.0
2010-01-15 10:10:00,28.9,28.91,28.82,28.84,11000.0,20.3925,20.3996,20.3361,20.3502,11000.0
2010-01-15 10:15:00,28.83,28.83,28.75,28.79,24700.0,20.3431,20.3431,20.2867,20.3149,24700.0
2010-01-15 10:20:00,28.79,28.81,28.77,28.78,14100.0,20.3149,20.329,20.3008,20.3078,14100.0
2010-01-15 10:25:00,28.78,28.83,28.76,28.79,19500.0,20.3078,20.3431,20.2937,20.3149,19500.0
2010-01-15 10:30:00,28.77,28.79,28.71,28.75,14900.0,20.3008,20.3149,20.2584,20.2867,14900.0
2010-01-15 10:35:00,28.74,28.79,28.69,28.71,18600.0,20.2796,20.3149,20.2443,20.2584,18600.0
2010-01-15 10:40:00,28.7,28.8,28.65,28.78,19500.0,20.2514,20.3219,20.2161,20.3078,19500.0
2010-01-15 10:45:00,28.78,28.79,28.75,28.79,28400.0,20.3078,20.3149,20.2867,20.3149,28400.0
2010-01-15 10:50:00,28.78,28.79,28.75,28.75,11300.0,20.3078,20.3149,20.2867,20.2867,11300.0
2010-01-15 10:55:00,28.75,28.77,28.7,28.77,13200.0,20.2867,20.3008,20.2514,20.3008,13200.0
2010-01-15 11:00:00,28.78,28.8,28.77,28.79,10400.0,20.3078,20.3219,20.3008,20.3149,10400.0
2010-01-15 11:05:00,28.78,28.83,28.77,28.81,19800.0,20.3078,20.3431,20.3008,20.329,19800.0
2010-01-15 11:10:00,28.81,28.82,28.78,28.78,7700.0,20.329,20.3361,20.3078,20.3078,7700.0
2010-01-15 11:15:00,28.77,28.77,28.69,28.74,22600.0,20.3008,20.3008,20.2443,20.2796,22600.0
2010-01-15 11:20:00,28.75,28.79,28.68,28.77,30500.0,20.2867,20.3149,20.2373,20.3008,30500.0
2010-01-15 11:25:00,28.77,28.77,28.65,28.66,13000.0,20.3008,20.3008,20.2161,20.2232,13000.0
2010-01-15 11:30:00,28.66,28.66,28.6,28.61,24100.0,20.2232,20.2232,20.1808,20.1879,24100.0
2010-01-15 11:35:00,28.61,28.62,28.58,28.62,10700.0,20.1879,20.1949,20.1667,20.1949,10700.0
2010-01-15 11:40:00,28.61,28.66,28.61,28.63,10200.0,20.1879,20.2232,20.1879,20.202,10200.0
2010-01-15 11:45:00,28.62,28.64,28.6,28.6,4700.0,20.1949,20.209,20.1808,20.1808,4700.0
2010-01-15 11:50:00,28.62,28.62,28.57,28.59,12400.0,20.1949,20.1949,20.1597,20.1738,12400.0
2010-01-15 11:55:00,28.6,28.62,28.58,28.61,8900.0,20.1808,20.1949,20.1667,20.1879,8900.0
2010-01-15 12:00:00,28.61,28.63,28.59,28.62,17300.0,20.1879,20.202,20.1738,20.1949,17300.0
2010-01-15 12:05:00,28.62,28.63,28.54,28.55,20600.0,20.1949,20.202,20.1385,20.1455,20600.0
2010-01-15 12:10:00,28.55,28.57,28.52,28.52,14000.0,20.1455,20.1597,20.1244,20.1244,14000.0
2010-01-15 12:15:00,28.52,28.53,28.5,28.53,20000.0,20.1244,20.1314,20.1103,20.1314,20000.0
2010-01-15 12:20:00,28.53,28.53,28.5,28.5,14900.0,20.1314,20.1314,20.1103,20.1103,14900.0
2010-01-15 12:25:00,28.51,28.51,28.45,28.48,29200.0,20.1173,20.1173,20.075,20.0961,29200.0
2010-01-15 12:30:00,28.48,28.53,28.47,28.53,12400.0,20.0961,20.1314,20.0891,20.1314,12400.0
2010-01-15 12:35:00,28.53,28.54,28.5,28.53,11200.0,20.1314,20.1385,20.1103,20.1314,11200.0
2010-01-15 12:40:00,28.52,28.54,28.44,28.45,15600.0,20.1244,20.1385,20.0679,20.075,15600.0
2010-01-15 12:45:00,28.45,28.52,28.45,28.52,10100.0,20.075,20.1244,20.075,20.1244,10100.0
2010-01-15 12:50:00,28.52,28.54,28.51,28.53,9900.0,20.1244,20.1385,20.1173,20.1314,9900.0
2010-01-15 12:55:00,28.53,28.53,28.52,28.52,6500.0,20.1314,20.1314,20.1244,20.1244,6500.0
2010-01-15 13:00:00,28.53,28.54,28.48,28.49,18300.0,20.1314,20.1385,20.0961,20.1032,18300.0
2010-01-15 13:05:00,28.49,28.5,28.46,28.47,38600.0,20.1032,20.1103,20.082,20.0891,38600.0
2010-01-15 13:10:00,28.46,28.47,28.45,28.47,16100.0,20.082,20.0891,20.075,20.0891,16100.0
2010-01-15 13:15:00,28.47,28.47,28.46,28.47,7600.0,20.0891,20.0891,20.082,20.0891,7600.0
2010-01-15 13:20:00,28.46,28.48,28.39,28.4,36400.0,20.082,20.0961,20.0326,20.0397,36400.0
2010-01-15 13:25:00,28.41,28.47,28.41,28.44,14800.0,20.0468,20.0891,20.0468,20.0679,14800.0
2010-01-15 13:30:00,28.45,28.46,28.43,28.46,15400.0,20.075,20.082,20.0609,20.082,15400.0
2010-01-15 13:35:00,28.46,28.48,28.46,28.47,1700.0,20.082,20.0961,20.082,20.0891,1700.0
2010-01-15 13:40:00,28.48,28.49,28.47,28.47,9400.0,20.0961,20.1032,20.0891,20.0891,9400.0
2010-01-15 13:45:00,28.48,28.5,28.47,28.49,9000.0,20.0961,20.1103,20.0891,20.1032,9000.0
2010-01-15 13:50:00,28.5,28.5,28.47,28.48,13200.0,20.1103,20.1103,20.0891,20.0961,13200.0
2010-01-15 13:55:00,28.48,28.49,28.45,28.48,15100.0,20.0961,20.1032,20.075,20.0961,15100.0
2010-01-15 14:00:00,28.49,28.5,28.47,28.48,23100.0,20.1032,20.1103,20.0891,20.0961,23100.0
2010-01-15 14:05:00,28.48,28.49,28.47,28.49,7100.0,20.0961,20.1032,20.0891,20.1032,7100.0
2010-01-15 14:10:00,28.49,28.5,28.49,28.49,6800.0,20.1032,20.1103,20.1032,20.1032,6800.0
2010-01-15 14:15:00,28.49,28.5,28.47,28.49,24200.0,20.1032,20.1103,20.0891,20.1032,24200.0
2010-01-15 14:20:00,28.49,28.5,28.48,28.49,14100.0,20.1032,20.1103,20.0961,20.1032,14100.0
2010-01-15 14:25:00,28.49,28.5,28.48,28.48,22300.0,20.1032,20.1103,20.0961,20.0961,22300.0
2010-01-15 14:30:00,28.48,28.48,28.44,28.46,21900.0,20.0961,20.0961,20.0679,20.082,21900.0
2010-01-15 14:35:00,28.46,28.47,28.45,28.45,15400.0,20.082,20.0891,20.075,20.075,15400.0
2010-01-15 14:40:00,28.45,28.46,28.41,28.41,19800.0,20.075,20.082,20.0468,20.0468,19800.0
2010-01-15 14:45:00,28.42,28.44,28.4,28.42,47700.0,20.0538,20.0679,20.0397,20.0538,47700.0
2010-01-15 14:50:00,28.42,28.43,28.38,28.38,56600.0,20.0538,20.0609,20.0256,20.0256,56600.0
2010-01-15 14:55:00,28.38,28.43,28.38,28.4,26400.0,20.0256,20.0609,20.0256,20.0397,26400.0
2010-01-15 15:00:00,28.41,28.48,28.41,28.48,14900.0,20.0468,20.0961,20.0468,20.0961,14900.0
2010-01-15 15:05:00,28.49,28.5,28.48,28.5,24400.0,20.1032,20.1103,20.0961,20.1103,24400.0
2010-01-15 15:10:00,28.49,28.51,28.45,28.45,43900.0,20.1032,20.1173,20.075,20.075,43900.0
2010-01-15 15:15:00,28.45,28.49,28.44,28.45,46900.0,20.075,20.1032,20.0679,20.075,46900.0
2010-01-15 15:20:00,28.46,28.47,28.42,28.45,38000.0,20.082,20.0891,20.0538,20.075,38000.0
2010-01-15 15:25:00,28.45,28.49,28.45,28.48,49500.0,20.075,20.1032,20.075,20.0961,49500.0
2010-01-15 15:30:00,28.48,28.52,28.47,28.47,47400.0,20.0961,20.1244,20.0891,20.0891,47400.0
2010-01-15 15:35:00,28.47,28.5,28.46,28.5,39500.0,20.0891,20.1103,20.082,20.1103,39500.0
2010-01-15 15:40:00,28.49,28.5,28.43,28.43,65000.0,20.1032,20.1103,20.0609,20.0609,65000.0
2010-01-15 15:45:00,28.43,28.44,28.37,28.38,138000.0,20.0609,20.0679,20.0185,20.0256,138000.0
2010-01-15 15:50:00,28.38,28.42,28.38,28.39,101800.0,20.0256,20.0538,20.0256,20.0326,101800.0
2010-01-15 15:55:00,28.4,28.42,28.36,28.38,181200.0,20.0397,20.0538,20.0115,20.0256,181200.0
2010-01-19 09:30:00,28.35,28.49,28.33,28.48,18600.0,20.0044,20.1032,19.9903,20.0961,18600.0
2010-01-19 09:35:00,28.48,28.54,28.44,28.45,17100.0,20.0961,20.1385,20.0679,20.075,17100.0
2010-01-19 09:40:00,28.46,28.51,28.46,28.49,8200.0,20.082,20.1173,20.082,20.1032,8200.0
2010-01-19 09:45:00,28.48,28.61,28.48,28.61,22500.0,20.0961,20.1879,20.0961,20.1879,22500.0
2010-01-19 09:50:00,28.61,28.64,28.59,28.59,10800.0,20.1879,20.209,20.1738,20.1738,10800.0
2010-01-19 09:55:00,28.59,28.59,28.51,28.52,19200.0,20.1738,20.1738,20.1173,20.1244,19200.0
2010-01-19 10:00:00,28.52,28.54,28.5,28.54,21300.0,20.1244,20.1385,20.1103,20.1385,21300.0
2010-01-19 10:05:00,28.56,28.61,28.55,28.59,18300.0,20.1526,20.1879,20.1455,20.1738,18300.0
2010-01-19 10:10:00,28.58,28.64,28.57,28.64,13500.0,20.1667,20.209,20.1597,20.209,13500.0
2010-01-19 10:15:00,28.65,28.68,28.58,28.58,24700.0,20.2161,20.2373,20.1667,20.1667,24700.0
2010-01-19 10:20:00,28.6,28.6,28.54,28.56,32600.0,20.1808,20.1808,20.1385,20.1526,32600.0
2010-01-19 10:25:00,28.55,28.57,28.5,28.5,19400.0,20.1455,20.1597,20.1103,20.1103,19400.0
2010-01-19 10:30:00,28.5,28.52,28.48,28.48,19200.0,20.1103,20.1244,20.0961,20.0961,19200.0
2010-01-19 10:35:00,28.49,28.5,28.48,28.5,12000.0,20.1032,20.1103,20.0961,20.1103,12000.0
2010-01-19 10:40:00,28.5,28.53,28.5,28.52,10700.0,20.1103,20.1314,20.1103,20.1244,10700.0
2010-01-19 10:45:00,28.52,28.6,28.52,28.6,15600.0,20.1244,20.1808,20.1244,20.1808,15600.0
2010-01-19 10:50:00,28.61,28.64,28.58,28.64,22200.0,20.1879,20.209,20.1667,20.209,22200.0
2010-01-19 10:55:00,28.64,28.66,28.6,28.6,8500.0,20.209,20.2232,20.1808,20.1808,8500.0
2010-01-19 11:00:00,28.6,28.65,28.58,28.65,10100.0,20.1808,20.2161,20.1667,20.2161,10100.0
2010-01-19 11:05:00,28.65,28.67,28.62,28.62,21200.0,20.2161,20.2302,20.1949,20.1949,21200.0
2010-01-19 11:10:00,28.63,28.63,28.6,28.62,6400.0,20.202,20.202,20.1808,20.1949,6400.0
2010-01-19 11:15:00,28.62,28.62,28.58,28.59,11600.0,20.1949,20.1949,20.1667,20.1738,11600.0
2010-01-19 11:20:00,28.59,28.59,28.51,28.52,29800.0,20.1738,20.1738,20.1173,20.1244,29800.0
2010-01-19 11:25:00,28.53,28.54,28.48,28.5,31800.0,20.1314,20.1385,20.0961,20.1103,31800.0
2010-01-19 11:30:00,28.5,28.53,28.5,28.53,33700.0,20.1103,20.1314,20.1103,20.1314,33700.0
2010-01-19 11:35:00,28.52,28.54,28.51,28.53,23700.0,20.1244,20.1385,20.1173,20.1314,23700.0
2010-01-19 11:40:00,28.54,28.57,28.53,28.57,10000.0,20.1385,20.1597,20.1314,20.1597,10000.0
2010-01-19 11:45:00,28.57,28.57,28.56,28.56,6900.0,20.1597,20.1597,20.1526,20.1526,6900.0
2010-01-19 11:50:00,28.57,28.57,28.44,28.46,64100.0,20.1597,20.1597,20.0679,20.082,64100.0
2010-01-19 11:55:00,28.47,28.47,28.42,28.43,13000.0,20.0891,20.0891,20.0538,20.0609,13000.0
2010-01-19 12:00:00,28.43,28.48,28.42,28.48,11800.0,20.0609,20.0961,20.0538,20.0961,11800.0
2010-01-19 12:05:00,28.48,28.49,28.47,28.48,10000.0,20.0961,20.1032,20.0891,20.0961,10000.0
2010-01-19 12:10:00,28.48,28.48,28.47,28.48,5500.0,20.0961,20.0961,20.0891,20.0961,5500.0
2010-01-19 12:15:00,28.47,28.48,28.46,28.47,16200.0,20.0891,20.0961,20.082,20.0891,16200.0
2010-01-19 12:20:00,28.48,28.5,28.46,28.49,17800.0,20.0961,20.1103,20.082,20.1032,17800.0
2010-01-19 12:25:00,28.49,28.5,28.48,28.48,8600.0,20.1032,20.1103,20.0961,20.0961,8600.0
2010-01-19 12:30:00,28.48,28.49,28.47,28.49,9100.0,20.0961,20.1032,20.0891,20.1032,9100.0
2010-01-19 12:35:00,28.48,28.5,28.48,28.48,7900.0,20.0961,20.1103,20.0961,20.0961,7900.0
2010-01-19 12:40:00,28.49,28.51,28.49,28.51,12400.0,20.1032,20.1173,20.1032,20.1173,12400.0
2010-01-19 12:45:00,28.5,28.52,28.5,28.52,7600.0,20.1103,20.1244,20.1103,20.1244,7600.0
2010-01-19 12:50:00,28.51,28.54,28.51,28.54,13500.0,20.1173,20.1385,20.1173,20.1385,13500.0
2010-01-19 12:55:00,28.54,28.55,28.53,28.54,15900.0,20.1385,20.1455,20.1314,20.1385,15900.0
2010-01-19 13:00:00,28.52,28.52,28.5,28.5,12500.0,20.1244,20.1244,20.1103,20.1103,12500.0
2010-01-19 13:05:00,28.5,28.52,28.5,28.51,10400.0,20.1103,20.1244,20.1103,20.1173,10400.0
2010-01-19 13:10:00,28.51,28.53,28.51,28.52,20400.0,20.1173,20.1314,20.1173,20.1244,20400.0
2010-01-19 13:15:00,28.52,28.53,28.52,28.53,14800.0,20.1244,20.1314,20.1244,20.1314,14800.0
2010-01-19 13:20:00,28.52,28.53,28.52,28.53,3500.0,20.1244,20.1314,20.1244,20.1314,3500.0
2010-01-19 13:25:00,28.52,28.53,28.52,28.53,9400.0,20.1244,20.1314,20.1244,20.1314,9400.0
2010-01-19 13:30:00,28.52,28.54,28.52,28.54,10200.0,20.1244,20.1385,20.1244,20.1385,10200.0
2010-01-19 13:35:00,28.54,28.58,28.53,28.58,23200.0,20.1385,20.1667,20.1314,20.1667,23200.0
2010-01-19 13:40:00,28.58,28.59,28.57,28.59,4800.0,20.1667,20.1738,20.1597,20.1738,4800.0
2010-01-19 13:45:00,28.59,28.59,28.58,28.58,4800.0,20.1738,20.1738,20.1667,20.1667,4800.0
2010-01-19 13:50:00,28.59,28.59,28.58,28.59,5400.0,20.1738,20.1738,20.1667,20.1738,5400.0
2010-01-19 13:55:00,28.58,28.59,28.58,28.59,6400.0,20.1667,20.1738,20.1667,20.1738,6400.0
2010-01-19 14:00:00,28.58,28.59,28.58,28.59,11400.0,20.1667,20.1738,20.1667,20.1738,11400.0
2010-01-19 14:05:00,28.59,28.59,28.58,28.59,8900.0,20.1738,20.1738,20.1667,20.1738,8900.0
2010-01-19 14:10:00,28.58,28.59,28.58,28.58,7600.0,20.1667,20.1738,20.1667,20.1667,7600.0
2010-01-19 14:15:00,28.58,28.59,28.58,28.58,4500.0,20.1667,20.1738,20.1667,20.1667,4500.0
2010-01-19 14:20:00,28.58,28.59,28.58,28.59,15600.0,20.1667,20.1738,20.1667,20.1738,15600.0
2010-01-19 14:25:00,28.59,28.62,28.57,28.57,50500.0,20.1738,20.1949,20.1597,20.1597,50500.0
2010-01-19 14:30:00,28.57,28.58,28.57,28.57,6900.0,20.1597,20.1667,20.1597,20.1597,6900.0
2010-01-19 14:35:00,28.58,28.58,28.55,28.58,22100.0,20.1667,20.1667,20.1455,20.1667,22100.0
2010-01-19 14:40:00,28.58,28.61,28.58,28.61,5200.0,20.1667,20.1879,20.1667,20.1879,5200.0
2010-01-19 14:45:00,28.61,28.62,28.59,28.6,16800.0,20.1879,20.1949,20.1738,20.1808,16800.0
2010-01-19 14:50:00,28.6,28.61,28.58,28.59,19400.0,20.1808,20.1879,20.1667,20.1738,19400.0
2010-01-19 14:55:00,28.58,28.59,28.53,28.54,29100.0,20.1667,20.1738,20.1314,20.1385,29100.0
2010-01-19 15:00:00,28.54,28.54,28.53,28.53,7400.0,20.1385,20.1385,20.1314,20.1314,7400.0
2010-01-19 15:05:00,28.53,28.57,28.53,28.57,21100.0,20.1314,20.1597,20.1314,20.1597,21100.0
2010-01-19 15:10:00,28.57,28.59,28.56,28.59,20700.0,20.1597,20.1738,20.1526,20.1738,20700.0
2010-01-19 15:15:00,28.58,28.59,28.58,28.59,6400.0,20.1667,20.1738,20.1667,20.1738,6400.0
2010-01-19 15:20:00,28.58,28.61,28.58,28.59,57200.0,20.1667,20.1879,20.1667,20.1738,57200.0
2010-01-19 15:25:00,28.59,28.61,28.58,28.61,33200.0,20.1738,20.1879,20.1667,20.1879,33200.0
2010-01-19 15:30:00,28.6,28.62,28.57,28.57,75900.0,20.1808,20.1949,20.1597,20.1597,75900.0
2010-01-19 15:35:00,28.56,28.57,28.54,28.54,19200.0,20.1526,20.1597,20.1385,20.1385,19200.0
2010-01-19 15:40:00,28.54,28.57,28.54,28.57,46200.0,20.1385,20.1597,20.1385,20.1597,46200.0
2010-01-19 15:45:00,28.57,28.57,28.56,28.57,18500.0,20.1597,20.1597,20.1526,20.1597,18500.0
2010-01-19 15:50:00,28.57,28.58,28.56,28.58,29300.0,20.1597,20.1667,20.1526,20.1667,29300.0
2010-01-19 15:55:00,28.58,28.61,28.57,28.57,136900.0,20.1667,20.1879,20.1597,20.1597,136900.0
2010-01-20 09:30:00,28.33,28.33,28.25,28.25,18900.0,19.9903,19.9903,19.9339,19.9339,18900.0
2010-01-20 09:35:00,28.25,28.25,28.09,28.11,20300.0,19.9339,19.9339,19.821,19.8351,20300.0
2010-01-20 09:40:00,28.1,28.23,28.06,28.15,30600.0,19.828,19.9197,19.7998,19.8633,30600.0
2010-01-20 09:45:00,28.13,28.16,28.02,28.09,24800.0,19.8492,19.8703,19.7716,19.821,24800.0
2010-01-20 09:50:00,28.07,28.19,28.07,28.19,11300.0,19.8068,19.8915,19.8068,19.8915,11300.0
2010-01-20 09:55:00,28.21,28.22,28.18,28.18,7300.0,19.9056,19.9127,19.8845,19.8845,7300.0
2010-01-20 10:00:00,28.19,28.21,28.15,28.15,52700.0,19.8915,19.9056,19.8633,19.8633,52700.0
2010-01-20 10:05:00,28.15,28.15,28.06,28.08,8300.0,19.8633,19.8633,19.7998,19.8139,8300.0
2010-01-20 10:10:00,28.09,28.2,28.09,28.2,4600.0,19.821,19.8986,19.821,19.8986,4600.0
2010-01-20 10:15:00,28.18,28.19,28.16,28.17,5400.0,19.8845,19.8915,19.8703,19.8774,5400.0
2010-01-20 10:20:00,28.17,28.17,28.06,28.09,14100.0,19.8774,19.8774,19.7998,19.821,14100.0
2010-01-20 10:25:00,28.08,28.09,28.06,28.08,4100.0,19.8139,19.821,19.7998,19.8139,4100.0
2010-01-20 10:30:00,28.09,28.09,28.03,28.05,13500.0,19.821,19.821,19.7786,19.7927,13500.0
2010-01-20 10:35:00,28.05,28.07,28.02,28.07,24100.0,19.7927,19.8068,19.7716,19.8068,24100.0
2010-01-20 10:40:00,28.07,28.12,28.06,28.12,9200.0,19.8068,19.8421,19.7998,19.8421,9200.0
2010-01-20 10:45:00,28.13,28.16,28.1,28.1,9700.0,19.8492,19.8703,19.828,19.828,9700.0
2010-01-20 10:50:00,28.11,28.14,28.02,28.02,14000.0,19.8351,19.8562,19.7716,19.7716,14000.0
2010-01-20 10:55:00,28.03,28.07,28.02,28.03,4500.0,19.7786,19.8068,19.7716,19.7786,4500.0
2010-01-20 11:00:00,28.06,28.07,28.0,28.0,20600.0,19.7998,19.8068,19.7574,19.7574,20600.0
2010-01-20 11:05:00,28.0,28.08,28.0,28.02,12600.0,19.7574,19.8139,19.7574,19.7716,12600.0
2010-01-20 11:10:00,28.02,28.09,28.02,28.05,7400.0,19.7716,19.821,19.7716,19.7927,7400.0
2010-01-20 11:15:00,28.04,28.07,28.03,28.06,3600.0,19.7857,19.8068,19.7786,19.7998,3600.0
2010-01-20 11:20:00,28.06,28.11,28.03,28.09,10300.0,19.7998,19.8351,19.7786,19.821,10300.0
2010-01-20 11:25:00,28.09,28.14,28.07,28.14,9600.0,19.821,19.8562,19.8068,19.8562,9600.0
2010-01-20 11:30:00,28.14,28.15,28.09,28.1,9900.0,19.8562,19.8633,19.821,19.828,9900.0
2010-01-20 11:35:00,28.1,28.13,28.09,28.09,7200.0,19.828,19.8492,19.821,19.821,7200.0
2010-01-20 11:40:00,28.09,28.09,28.05,28.06,4800.0,19.821,19.821,19.7927,19.7998,4800.0
2010-01-20 11:45:00,28.06,28.09,28.05,28.06,9200.0,19.7998,19.821,19.7927,19.7998,9200.0
2010-01-20 11:50:00,28.06,28.08,28.03,28.08,6200.0,19.7998,19.8139,19.7786,19.8139,6200.0
2010-01-20 11:55:00,28.08,28.11,28.08,28.11,7000.0,19.8139,19.8351,19.8139,19.8351,7000.0
2010-01-20 12:00:00,28.09,28.1,28.03,28.06,11000.0,19.821,19.828,19.7786,19.7998,11000.0
2010-01-20 12:05:00,28.06,28.14,28.05,28.14,10700.0,19.7998,19.8562,19.7927,19.8562,10700.0
2010-01-20 12:10:00,28.14,28.16,28.13,28.14,8600.0,19.8562,19.8703,19.8492,19.8562,8600.0
2010-01-20 12:15:00,28.13,28.13,28.09,28.1,10600.0,19.8492,19.8492,19.821,19.828,10600.0
2010-01-20 12:20:00,28.09,28.12,28.05,28.08,11800.0,19.821,19.8421,19.7927,19.8139,11800.0
2010-01-20 12:25:00,28.08,28.14,28.08,28.12,10300.0,19.8139,19.8562,19.8139,19.8421,10300.0
2010-01-20 12:30:00,28.12,28.13,28.08,28.12,11200.0,19.8421,19.8492,19.8139,19.8421,11200.0
2010-01-20 12:35:00,28.12,28.13,28.1,28.13,9300.0,19.8421,19.8492,19.828,19.8492,9300.0
2010-01-20 12:40:00,28.13,28.13,28.06,28.07,7300.0,19.8492,19.8492,19.7998,19.8068,7300.0
2010-01-20 12:45:00,28.07,28.11,28.06,28.1,13500.0,19.8068,19.8351,19.7998,19.828,13500.0
2010-01-20 12:50:00,28.11,28.15,28.11,28.15,5100.0,19.8351,19.8633,19.8351,19.8633,5100.0
2010-01-20 12:55:00,28.15,28.15,28.1,28.1,14600.0,19.8633,19.8633,19.828,19.828,14600.0
2010-01-20 13:00:00,28.11,28.11,28.06,28.09,9600.0,19.8351,19.8351,19.7998,19.821,9600.0
2010-01-20 13:05:00,28.1,28.1,28.07,28.07,11300.0,19.828,19.828,19.8068,19.8068,11300.0
2010-01-20 13:10:00,28.07,28.07,28.0,28.02,8100.0,19.8068,19.8068,19.7574,19.7716,8100.0
2010-01-20 13:15:00,28.02,28.02,28.0,28.01,3500.0,19.7716,19.7716,19.7574,19.7645,3500.0
2010-01-20 13:20:00,28.0,28.04,28.0,28.0,30100.0,19.7574,19.7857,19.7574,19.7574,30100.0
2010-01-20 13:25:00,28.01,28.02,28.0,28.02,13000.0,19.7645,19.7716,19.7574,19.7716,13000.0
2010-01-20 13:30:00,28.02,28.09,28.01,28.09,24900.0,19.7716,19.821,19.7645,19.821,24900.0
2010-01-20 13:35:00,28.08,28.11,28.06,28.11,36400.0,19.8139,19.8351,19.7998,19.8351,36400.0
2010-01-20 13:40:00,28.11,28.12,28.1,28.12,5600.0,19.8351,19.8421,19.828,19.8421,5600.0
2010-01-20 13:45:00,28.12,28.17,28.12,28.17,10900.0,19.8421,19.8774,19.8421,19.8774,10900.0
2010-01-20 13:50:00,28.17,28.19,28.15,28.17,19800.0,19.8774,19.8915,19.8633,19.8774,19800.0
2010-01-20 13:55:00,28.16,28.16,28.14,28.14,6300.0,19.8703,19.8703,19.8562,19.8562,6300.0
2010-01-20 14:00:00,28.14,28.17,28.13,28.14,14400.0,19.8562,19.8774,19.8492,19.8562,14400.0
2010-01-20 14:05:00,28.14,28.15,28.12,28.14,30700.0,19.8562,19.8633,19.8421,19.8562,30700.0
2010-01-20 14:10:00,28.14,28.17,28.13,28.16,6900.0,19.8562,19.8774,19.8492,19.8703,6900.0
2010-01-20 14:15:00,28.15,28.16,28.11,28.15,13700.0,19.8633,19.8703,19.8351,19.8633,13700.0
2010-01-20 14:20:00,28.15,28.18,28.15,28.18,6900.0,19.8633,19.8845,19.8633,19.8845,6900.0
2010-01-20 14:25:00,28.17,28.18,28.16,28.17,15600.0,19.8774,19.8845,19.8703,19.8774,15600.0
2010-01-20 14:30:00,28.17,28.18,28.16,28.18,6300.0,19.8774,19.8845,19.8703,19.8845,6300.0
2010-01-20 14:35:00,28.18,28.25,28.18,28.21,21000.0,19.8845,19.9339,19.8845,19.9056,21000.0
2010-01-20 14:40:00,28.21,28.25,28.21,28.25,9000.0,19.9056,19.9339,19.9056,19.9339,9000.0
2010-01-20 14:45:00,28.26,28.28,28.25,28.25,6000.0,19.9409,19.955,19.9339,19.9339,6000.0
2010-01-20 14:50:00,28.24,28.27,28.23,28.26,5100.0,19.9268,19.948,19.9197,19.9409,5100.0
2010-01-20 14:55:00,28.25,28.26,28.23,28.25,6400.0,19.9339,19.9409,19.9197,19.9339,6400.0
2010-01-20 15:00:00,28.25,28.25,28.2,28.24,34600.0,19.9339,19.9339,19.8986,19.9268,34600.0
2010-01-20 15:05:00,28.24,28.25,28.23,28.24,11100.0,19.9268,19.9339,19.9197,19.9268,11100.0
2010-01-20 15:10:00,28.24,28.3,28.24,28.3,11200.0,19.9268,19.9691,19.9268,19.9691,11200.0
2010-01-20 15:15:00,28.3,28.3,28.25,28.29,34700.0,19.9691,19.9691,19.9339,19.9621,34700.0
2010-01-20 15:20:00,28.29,28.34,28.28,28.31,25600.0,19.9621,19.9974,19.955,19.9762,25600.0
2010-01-20 15:25:00,28.31,28.31,28.27,28.31,21600.0,19.9762,19.9762,19.948,19.9762,21600.0
2010-01-20 15:30:00,28.31,28.34,28.27,28.28,44400.0,19.9762,19.9974,19.948,19.955,44400.0
2010-01-20 15:35:00,28.29,28.32,28.28,28.32,24600.0,19.9621,19.9832,19.955,19.9832,24600.0
2010-01-20 15:40:00,28.32,28.34,28.31,28.33,27100.0,19.9832,19.9974,19.9762,19.9903,27100.0
2010-01-20 15:45:00,28.33,28.35,28.32,28.35,38300.0,19.9903,20.0044,19.9832,20.0044,38300.0
2010-01-20 15:50:00,28.35,28.36,28.31,28.32,52500.0,20.0044,20.0115,19.9762,19.9832,52500.0
2010-01-20 15:55:00,28.32,28.34,28.29,28.31,74500.0,19.9832,19.9974,19.9621,19.9762,74500.0
2010-01-21 09:30:00,28.51,28.51,28.43,28.47,37800.0,20.1173,20.1173,20.0609,20.0891,37800.0
2010-01-21 09:35:00,28.48,28.6,28.46,28.58,13400.0,20.0961,20.1808,20.082,20.1667,13400.0
2010-01-21 09:40:00,28.6,28.83,28.59,28.78,60900.0,20.1808,20.3431,20.1738,20.3078,60900.0
2010-01-21 09:45:00,28.76,28.95,28.74,28.94,107300.0,20.2937,20.4278,20.2796,20.4207,107300.0
2010-01-21 09:50:00,28.95,29.01,28.77,28.79,75200.0,20.4278,20.4701,20.3008,20.3149,75200.0
2010-01-21 09:55:00,28.79,28.82,28.72,28.74,19700.0,20.3149,20.3361,20.2655,20.2796,19700.0
2010-01-21 10:00:00,28.75,28.82,28.73,28.82,25400.0,20.2867,20.3361,20.2726,20.3361,25400.0
2010-01-21 10:05:00,28.82,28.89,28.82,28.88,25000.0,20.3361,20.3855,20.3361,20.3784,25000.0
2010-01-21 10:10:00,28.87,28.88,28.8,28.81,32300.0,20.3713,20.3784,20.3219,20.329,32300.0
2010-01-21 10:15:00,28.8,28.85,28.79,28.85,20400.0,20.3219,20.3572,20.3149,20.3572,20400.0
2010-01-21 10:20:00,28.84,28.84,28.68,28.7,52000.0,20.3502,20.3502,20.2373,20.2514,52000.0
2010-01-21 10:25:00,28.7,28.72,28.45,28.46,51100.0,20.2514,20.2655,20.075,20.082,51100.0
2010-01-21 10:30:00,28.45,28.58,28.44,28.58,83600.0,20.075,20.1667,20.0679,20.1667,83600.0
2010-01-21 10:35:00,28.57,28.64,28.57,28.64,38300.0,20.1597,20.209,20.1597,20.209,38300.0
2010-01-21 10:40:00,28.66,28.7,28.62,28.62,32700.0,20.2232,20.2514,20.1949,20.1949,32700.0
2010-01-21 10:45:00,28.62,28.62,28.56,28.61,30400.0,20.1949,20.1949,20.1526,20.1879,30400.0
2010-01-21 10:50:00,28.6,28.65,28.6,28.63,20800.0,20.1808,20.2161,20.1808,20.202,20800.0
2010-01-21 10:55:00,28.63,28.69,28.63,28.66,37000.0,20.202,20.2443,20.202,20.2232,37000.0
2010-01-21 11:00:00,28.66,28.66,28.59,28.63,30200.0,20.2232,20.2232,20.1738,20.202,30200.0
2010-01-21 11:05:00,28.63,28.63,28.48,28.56,55500.0,20.202,20.202,20.0961,20.1526,55500.0
2010-01-21 11:10:00,28.56,28.61,28.53,28.58,36000.0,20.1526,20.1879,20.1314,20.1667,36000.0
2010-01-21 11:15:00,28.58,28.63,28.5,28.63,43500.0,20.1667,20.202,20.1103,20.202,43500.0
2010-01-21 11:20:00,28.63,28.66,28.62,28.65,20700.0,20.202,20.2232,20.1949,20.2161,20700.0
2010-01-21 11:25:00,28.66,28.66,28.63,28.65,18800.0,20.2232,20.2232,20.202,20.2161,18800.0
2010-01-21 11:30:00,28.65,28.66,28.55,28.61,25900.0,20.2161,20.2232,20.1455,20.1879,25900.0
2010-01-21 11:35:00,28.61,28.66,28.56,28.56,22000.0,20.1879,20.2232,20.1526,20.1526,22000.0
2010-01-21 11:40:00,28.56,28.56,28.37,28.37,51000.0,20.1526,20.1526,20.0185,20.0185,51000.0
2010-01-21 11:45:00,28.37,28.44,28.37,28.41,25900.0,20.0185,20.0679,20.0185,20.0468,25900.0
2010-01-21 11:50:00,28.42,28.5,28.41,28.42,28800.0,20.0538,20.1103,20.0468,20.0538,28800.0
2010-01-21 11:55:00,28.41,28.42,28.34,28.38,21000.0,20.0468,20.0538,19.9974,20.0256,21000.0
2010-01-21 12:00:00,28.39,28.48,28.34,28.48,35100.0,20.0326,20.0961,19.9974,20.0961,35100.0
2010-01-21 12:05:00,28.48,28.49,28.43,28.46,23800.0,20.0961,20.1032,20.0609,20.082,23800.0
2010-01-21 12:10:00,28.47,28.51,28.41,28.42,38400.0,20.0891,20.1173,20.0468,20.0538,38400.0
2010-01-21 12:15:00,28.42,28.42,28.36,28.38,27300.0,20.0538,20.0538,20.0115,20.0256,27300.0
2010-01-21 12:20:00,28.38,28.4,28.34,28.35,15100.0,20.0256,20.0397,19.9974,20.0044,15100.0
2010-01-21 12:25:00,28.34,28.35,28.29,28.29,15800.0,19.9974,20.0044,19.9621,19.9621,15800.0
2010-01-21 12:30:00,28.29,28.3,28.27,28.3,14400.0,19.9621,19.9691,19.948,19.9691,14400.0
2010-01-21 12:35:00,28.29,28.29,28.25,28.27,24300.0,19.9621,19.9621,19.9339,19.948,24300.0
2010-01-21 12:40:00,28.27,28.29,28.26,28.26,9000.0,19.948,19.9621,19.9409,19.9409,9000.0
2010-01-21 12:45:00,28.26,28.27,28.25,28.25,12400.0,19.9409,19.948,19.9339,19.9339,12400.0
2010-01-21 12:50:00,28.25,28.29,28.25,28.29,24900.0,19.9339,19.9621,19.9339,19.9621,24900.0
2010-01-21 12:55:00,28.29,28.35,28.29,28.33,23700.0,19.9621,20.0044,19.9621,19.9903,23700.0
2010-01-21 13:00:00,28.34,28.34,28.25,28.29,28500.0,19.9974,19.9974,19.9339,19.9621,28500.0
2010-01-21 13:05:00,28.3,28.32,28.28,28.31,14400.0,19.9691,19.9832,19.955,19.9762,14400.0
2010-01-21 13:10:00,28.31,28.32,28.3,28.31,20000.0,19.9762,19.9832,19.9691,19.9762,20000.0
2010-01-21 13:15:00,28.3,28.32,28.25,28.26,13400.0,19.9691,19.9832,19.9339,19.9409,13400.0
2010-01-21 13:20:00,28.26,28.3,28.25,28.28,15200.0,19.9409,19.9691,19.9339,19.955,15200.0
2010-01-21 13:25:00,28.28,28.29,28.25,28.27,22200.0,19.955,19.9621,19.9339,19.948,22200.0
2010-01-21 13:30:00,28.27,28.27,28.24,28.25,48700.0,19.948,19.948,19.9268,19.9339,48700.0
2010-01-21 13:35:00,28.25,28.26,28.25,28.26,26500.0,19.9339,19.9409,19.9339,19.9409,26500.0
2010-01-21 13:40:00,28.26,28.26,28.24,28.26,23600.0,19.9409,19.9409,19.9268,19.9409,23600.0
2010-01-21 13:45:00,28.26,28.26,28.22,28.24,25100.0,19.9409,19.9409,19.9127,19.9268,25100.0
2010-01-21 13:50:00,28.23,28.23,28.22,28.22,6100.0,19.9197,19.9197,19.9127,19.9127,6100.0
2010-01-21 13:55:00,28.22,28.25,28.22,28.24,7300.0,19.9127,19.9339,19.9127,19.9268,7300.0
2010-01-21 14:00:00,28.24,28.25,28.24,28.25,15800.0,19.9268,19.9339,19.9268,19.9339,15800.0
2010-01-21 14:05:00,28.24,28.25,28.23,28.24,13000.0,19.9268,19.9339,19.9197,19.9268,13000.0
2010-01-21 14:10:00,28.24,28.26,28.24,28.25,15100.0,19.9268,19.9409,19.9268,19.9339,15100.0
2010-01-21 14:15:00,28.25,28.27,28.25,28.25,19300.0,19.9339,19.948,19.9339,19.9339,19300.0
2010-01-21 14:20:00,28.25,28.28,28.24,28.28,23000.0,19.9339,19.955,19.9268,19.955,23000.0
2010-01-21 14:25:00,28.31,28.31,28.27,28.3,14900.0,19.9762,19.9762,19.948,19.9691,14900.0
2010-01-21 14:30:00,28.3,28.33,28.29,28.31,26800.0,19.9691,19.9903,19.9621,19.9762,26800.0
2010-01-21 14:35:00,28.31,28.31,28.27,28.27,22200.0,19.9762,19.9762,19.948,19.948,22200.0
2010-01-21 14:40:00,28.27,28.28,28.21,28.24,28700.0,19.948,19.955,19.9056,19.9268,28700.0
2010-01-21 14:45:00,28.24,28.25,28.22,28.25,15500.0,19.9268,19.9339,19.9127,19.9339,15500.0
2010-01-21 14:50:00,28.25,28.26,28.2,28.22,18900.0,19.9339,19.9409,19.8986,19.9127,18900.0
2010-01-21 14:55:00,28.23,28.23,28.22,28.22,8800.0,19.9197,19.9197,19.9127,19.9127,8800.0
2010-01-21 15:00:00,28.23,28.23,28.14,28.14,36800.0,19.9197,19.9197,19.8562,19.8562,36800.0
2010-01-21 15:05:00,28.15,28.19,28.11,28.15,28800.0,19.8633,19.8915,19.8351,19.8633,28800.0
2010-01-21 15:10:00,28.16,28.16,28.11,28.14,20000.0,19.8703,19.8703,19.8351,19.8562,20000.0
2010-01-21 15:15:00,28.14,28.19,28.14,28.19,17600.0,19.8562,19.8915,19.8562,19.8915,17600.0
2010-01-21 15:20:00,28.19,28.22,28.17,28.22,31300.0,19.8915,19.9127,19.8774,19.9127,31300.0
2010-01-21 15:25:00,28.22,28.24,28.21,28.23,28900.0,19.9127,19.9268,19.9056,19.9197,28900.0
2010-01-21 15:30:00,28.23,28.26,28.21,28.24,30700.0,19.9197,19.9409,19.9056,19.9268,30700.0
2010-01-21 15:35:00,28.24,28.24,28.19,28.19,38800.0,19.9268,19.9268,19.8915,19.8915,38800.0
2010-01-21 15:40:00,28.2,28.24,28.19,28.21,52500.0,19.8986,19.9268,19.8915,19.9056,52500.0
2010-01-21 15:45:00,28.2,28.28,28.2,28.24,77400.0,19.8986,19.955,19.8986,19.9268,77400.0
2010-01-21 15:50:00,28.25,28.25,28.2,28.21,50400.0,19.9339,19.9339,19.8986,19.9056,50400.0
2010-01-21 15:55:00,28.2,28.21,28.17,28.18,102600.0,19.8986,19.9056,19.8774,19.8845,102600.0
2010-01-22 09:30:00,28.0,28.18,28.0,28.11,31400.0,19.7574,19.8845,19.7574,19.8351,31400.0
2010-01-22 09:35:00,28.11,28.28,28.05,28.22,36000.0,19.8351,19.955,19.7927,19.9127,36000.0
2010-01-22 09:40:00,28.22,28.27,28.09,28.13,42800.0,19.9127,19.948,19.821,19.8492,42800.0
2010-01-22 09:45:00,28.11,28.14,28.02,28.08,24700.0,19.8351,19.8562,19.7716,19.8139,24700.0
2010-01-22 09:50:00,28.08,28.17,28.0,28.0,27000.0,19.8139,19.8774,19.7574,19.7574,27000.0
2010-01-22 09:55:00,28.0,28.1,28.0,28.05,15600.0,19.7574,19.828,19.7574,19.7927,15600.0
2010-01-22 10:00:00,28.05,28.08,27.94,27.94,11800.0,19.7927,19.8139,19.7151,19.7151,11800.0
2010-01-22 10:05:00,27.94,27.97,27.9,27.92,16600.0,19.7151,19.7363,19.6869,19.701,16600.0
2010-01-22 10:10:00,27.93,27.99,27.93,27.98,11100.0,19.7081,19.7504,19.7081,19.7433,11100.0
2010-01-22 10:15:00,28.0,28.02,27.95,28.01,26800.0,19.7574,19.7716,19.7222,19.7645,26800.0
2010-01-22 10:20:00,28.01,28.07,28.0,28.05,12200.0,19.7645,19.8068,19.7574,19.7927,12200.0
2010-01-22 10:25:00,28.06,28.07,28.02,28.05,26900.0,19.7998,19.8068,19.7716,19.7927,26900.0
2010-01-22 10:30:00,28.04,28.05,27.96,27.99,33500.0,19.7857,19.7927,19.7292,19.7504,33500.0
2010-01-22 10:35:00,27.99,28.0,27.95,27.95,29100.0,19.7504,19.7574,19.7222,19.7222,29100.0
2010-01-22 10:40:00,27.96,27.99,27.92,27.93,25200.0,19.7292,19.7504,19.701,19.7081,25200.0
2010-01-22 10:45:00,27.93,27.94,27.87,27.88,16800.0,19.7081,19.7151,19.6657,19.6728,16800.0
2010-01-22 10:50:00,27.88,27.97,27.88,27.97,10100.0,19.6728,19.7363,19.6728,19.7363,10100.0
2010-01-22 10:55:00,27.97,27.99,27.93,27.99,19900.0,19.7363,19.7504,19.7081,19.7504,19900.0
2010-01-22 11:00:00,27.99,28.0,27.94,27.94,28400.0,19.7504,19.7574,19.7151,19.7151,28400.0
2010-01-22 11:05:00,27.95,27.95,27.92,27.92,6700.0,19.7222,19.7222,19.701,19.701,6700.0
2010-01-22 11:10:00,27.92,27.96,27.87,27.95,18400.0,19.701,19.7292,19.6657,19.7222,18400.0
2010-01-22 11:15:00,27.94,28.02,27.94,28.0,11400.0,19.7151,19.7716,19.7151,19.7574,11400.0
2010-01-22 11:20:00,28.0,28.01,27.94,27.94,11300.0,19.7574,19.7645,19.7151,19.7151,11300.0
2010-01-22 11:25:00,27.93,27.96,27.92,27.95,10700.0,19.7081,19.7292,19.701,19.7222,10700.0
2010-01-22 11:30:00,27.95,27.96,27.91,27.95,13400.0,19.7222,19.7292,19.6939,19.7222,13400.0
2010-01-22 11:35:00,27.96,27.97,27.9,27.91,19900.0,19.7292,19.7363,19.6869,19.6939,19900.0
2010-01-22 11:40:00,27.9,27.91,27.87,27.88,17300.0,19.6869,19.6939,19.6657,19.6728,17300.0
2010-01-22 11:45:00,27.88,27.92,27.85,27.85,13000.0,19.6728,19.701,19.6516,19.6516,13000.0
2010-01-22 11:50:00,27.85,27.86,27.83,27.83,6700.0,19.6516,19.6587,19.6375,19.6375,6700.0
2010-01-22 11:55:00,27.83,27.86,27.79,27.86,9200.0,19.6375,19.6587,19.6093,19.6587,9200.0
2010-01-22 12:00:00,27.86,27.87,27.82,27.86,16700.0,19.6587,19.6657,19.6304,19.6587,16700.0
2010-01-22 12:05:00,27.87,27.9,27.85,27.86,22900.0,19.6657,19.6869,19.6516,19.6587,22900.0
2010-01-22 12:10:00,27.86,27.9,27.84,27.9,19800.0,19.6587,19.6869,19.6445,19.6869,19800.0
2010-01-22 12:15:00,27.89,27.93,27.88,27.92,15700.0,19.6798,19.7081,19.6728,19.701,15700.0
2010-01-22 12:20:00,27.92,27.92,27.86,27.88,19500.0,19.701,19.701,19.6587,19.6728,19500.0
2010-01-22 12:25:00,27.88,27.88,27.82,27.88,10000.0,19.6728,19.6728,19.6304,19.6728,10000.0
2010-01-22 12:30:00,27.89,27.91,27.86,27.88,15700.0,19.6798,19.6939,19.6587,19.6728,15700.0
2010-01-22 12:35:00,27.87,27.88,27.83,27.83,14300.0,19.6657,19.6728,19.6375,19.6375,14300.0
2010-01-22 12:40:00,27.83,27.84,27.79,27.81,9400.0,19.6375,19.6445,19.6093,19.6234,9400.0
2010-01-22 12:45:00,27.81,27.81,27.78,27.78,10400.0,19.6234,19.6234,19.6022,19.6022,10400.0
2010-01-22 12:50:00,27.78,27.84,27.77,27.84,21600.0,19.6022,19.6445,19.5952,19.6445,21600.0
2010-01-22 12:55:00,27.83,27.85,27.82,27.85,18600.0,19.6375,19.6516,19.6304,19.6516,18600.0
2010-01-22 13:00:00,27.85,27.87,27.8,27.82,18300.0,19.6516,19.6657,19.6163,19.6304,18300.0
2010-01-22 13:05:00,27.82,27.84,27.81,27.84,10500.0,19.6304,19.6445,19.6234,19.6445,10500.0
2010-01-22 13:10:00,27.84,27.86,27.83,27.84,6400.0,19.6445,19.6587,19.6375,19.6445,6400.0
2010-01-22 13:15:00,27.84,27.84,27.81,27.83,8500.0,19.6445,19.6445,19.6234,19.6375,8500.0
2010-01-22 13:20:00,27.84,27.87,27.83,27.83,11000.0,19.6445,19.6657,19.6375,19.6375,11000.0
2010-01-22 13:25:00,27.84,27.84,27.79,27.83,16800.0,19.6445,19.6445,19.6093,19.6375,16800.0
2010-01-22 13:30:00,27.83,27.87,27.83,27.87,24100.0,19.6375,19.6657,19.6375,19.6657,24100.0
2010-01-22 13:35:00,27.86,27.89,27.79,27.8,18800.0,19.6587,19.6798,19.6093,19.6163,18800.0
2010-01-22 13:40:00,27.79,27.84,27.79,27.83,26700.0,19.6093,19.6445,19.6093,19.6375,26700.0
2010-01-22 13:45:00,27.84,27.88,27.83,27.88,15500.0,19.6445,19.6728,19.6375,19.6728,15500.0
2010-01-22 13:50:00,27.88,27.89,27.86,27.89,15400.0,19.6728,19.6798,19.6587,19.6798,15400.0
2010-01-22 13:55:00,27.89,27.93,27.89,27.92,19000.0,19.6798,19.7081,19.6798,19.701,19000.0
2010-01-22 14:00:00,27.92,27.95,27.91,27.94,23500.0,19.701,19.7222,19.6939,19.7151,23500.0
2010-01-22 14:05:00,27.93,27.94,27.89,27.9,17100.0,19.7081,19.7151,19.6798,19.6869,17100.0
2010-01-22 14:10:00,27.89,27.98,27.85,27.97,20800.0,19.6798,19.7433,19.6516,19.7363,20800.0
2010-01-22 14:15:00,27.96,27.96,27.92,27.93,18300.0,19.7292,19.7292,19.701,19.7081,18300.0
2010-01-22 14:20:00,27.91,27.92,27.89,27.9,23700.0,19.6939,19.701,19.6798,19.6869,23700.0
2010-01-22 14:25:00,27.89,27.91,27.88,27.88,11200.0,19.6798,19.6939,19.6728,19.6728,11200.0
2010-01-22 14:30:00,27.88,27.91,27.86,27.89,24100.0,19.6728,19.6939,19.6587,19.6798,24100.0
2010-01-22 14:35:00,27.88,27.91,27.86,27.86,21000.0,19.6728,19.6939,19.6587,19.6587,21000.0
2010-01-22 14:40:00,27.87,27.87,27.77,27.87,23400.0,19.6657,19.6657,19.5952,19.6657,23400.0
2010-01-22 14:45:00,27.88,27.88,27.84,27.85,20800.0,19.6728,19.6728,19.6445,19.6516,20800.0
2010-01-22 14:50:00,27.85,27.87,27.84,27.86,25400.0,19.6516,19.6657,19.6445,19.6587,25400.0
2010-01-22 14:55:00,27.86,27.89,27.85,27.85,25600.0,19.6587,19.6798,19.6516,19.6516,25600.0
2010-01-22 15:00:00,27.85,27.9,27.83,27.89,25900.0,19.6516,19.6869,19.6375,19.6798,25900.0
2010-01-22 15:05:00,27.88,27.9,27.83,27.89,75900.0,19.6728,19.6869,19.6375,19.6798,75900.0
2010-01-22 15:10:00,27.9,27.91,27.85,27.88,78800.0,19.6869,19.6939,19.6516,19.6728,78800.0
2010-01-22 15:15:00,27.88,27.89,27.77,27.79,51000.0,19.6728,19.6798,19.5952,19.6093,51000.0
2010-01-22 15:20:00,27.8,27.83,27.73,27.8,39200.0,19.6163,19.6375,19.5669,19.6163,39200.0
2010-01-22 15:25:00,27.8,27.81,27.76,27.77,39100.0,19.6163,19.6234,19.5881,19.5952,39100.0
2010-01-22 15:30:00,27.77,27.79,27.72,27.75,56500.0,19.5952,19.6093,19.5599,19.581,56500.0
2010-01-22 15:35:00,27.76,27.76,27.68,27.68,53100.0,19.5881,19.5881,19.5316,19.5316,53100.0
2010-01-22 15:40:00,27.69,27.72,27.64,27.68,74700.0,19.5387,19.5599,19.5034,19.5316,74700.0
2010-01-22 15:45:00,27.69,27.69,27.58,27.6,89400.0,19.5387,19.5387,19.4611,19.4752,89400.0
2010-01-22 15:50:00,27.59,27.68,27.59,27.65,81100.0,19.4681,19.5316,19.4681,19.5105,81100.0
2010-01-22 15:55:00,27.66,27.66,27.54,27.57,146500.0,19.5175,19.5175,19.4329,19.454,146500.0
2010-01-25 09:30:00,27.7,27.83,27.55,27.56,28700.0,19.5458,19.6375,19.4399,19.447,28700.0
2010-01-25 09:35:00,27.55,27.75,27.51,27.73,33500.0,19.4399,19.581,19.4117,19.5669,33500.0
2010-01-25 09:40:00,27.73,27.74,27.54,27.61,30200.0,19.5669,19.574,19.4329,19.4823,30200.0
2010-01-25 09:45:00,27.58,27.66,27.57,27.57,20500.0,19.4611,19.5175,19.454,19.454,20500.0
2010-01-25 09:50:00,27.56,27.58,27.52,27.55,25000.0,19.447,19.4611,19.4187,19.4399,25000.0
2010-01-25 09:55:00,27.55,27.55,27.42,27.42,15200.0,19.4399,19.4399,19.3482,19.3482,15200.0
2010-01-25 10:00:00,27.41,27.52,27.38,27.43,32500.0,19.3411,19.4187,19.32,19.3552,32500.0
2010-01-25 10:05:00,27.42,27.42,27.31,27.37,48600.0,19.3482,19.3482,19.2706,19.3129,48600.0
2010-01-25 10:10:00,27.36,27.36,27.27,27.29,31800.0,19.3058,19.3058,19.2423,19.2565,31800.0
2010-01-25 10:15:00,27.29,27.43,27.29,27.4,37900.0,19.2565,19.3552,19.2565,19.3341,37900.0
2010-01-25 10:20:00,27.4,27.44,27.38,27.43,30900.0,19.3341,19.3623,19.32,19.3552,30900.0
2010-01-25 10:25:00,27.43,27.52,27.43,27.45,21100.0,19.3552,19.4187,19.3552,19.3694,21100.0
2010-01-25 10:30:00,27.45,27.46,27.38,27.39,18400.0,19.3694,19.3764,19.32,19.327,18400.0
2010-01-25 10:35:00,27.39,27.44,27.33,27.44,22500.0,19.327,19.3623,19.2847,19.3623,22500.0
2010-01-25 10:40:00,27.44,27.45,27.38,27.43,16400.0,19.3623,19.3694,19.32,19.3552,16400.0
2010-01-25 10:45:00,27.43,27.46,27.38,27.44,20200.0,19.3552,19.3764,19.32,19.3623,20200.0
2010-01-25 10:50:00,27.43,27.53,27.41,27.52,21900.0,19.3552,19.4258,19.3411,19.4187,21900.0
2010-01-25 10:55:00,27.52,27.52,27.44,27.44,18600.0,19.4187,19.4187,19.3623,19.3623,18600.0
2010-01-25 11:00:00,27.43,27.43,27.3,27.3,22100.0,19.3552,19.3552,19.2635,19.2635,22100.0
2010-01-25 11:05:00,27.3,27.32,27.24,27.32,20700.0,19.2635,19.2776,19.2212,19.2776,20700.0
2010-01-25 11:10:00,27.32,27.32,27.25,27.27,17400.0,19.2776,19.2776,19.2282,19.2423,17400.0
2010-01-25 11:15:00,27.26,27.26,27.23,27.23,9300.0,19.2353,19.2353,19.2141,19.2141,9300.0
2010-01-25 11:20:00,27.23,27.28,27.23,27.23,18600.0,19.2141,19.2494,19.2141,19.2141,18600.0
2010-01-25 11:25:00,27.23,27.27,27.22,27.24,26600.0,19.2141,19.2423,19.2071,19.2212,26600.0
2010-01-25 11:30:00,27.24,27.24,27.21,27.23,8700.0,19.2212,19.2212,19.2,19.2141,8700.0
2010-01-25 11:35:00,27.22,27.22,27.11,27.17,34700.0,19.2071,19.2071,19.1294,19.1718,34700.0
2010-01-25 11:40:00,27.17,27.24,27.17,27.21,20900.0,19.1718,19.2212,19.1718,19.2,20900.0
2010-01-25 11:45:00,27.22,27.24,27.17,27.18,16000.0,19.2071,19.2212,19.1718,19.1788,16000.0
2010-01-25 11:50:00,27.2,27.29,27.2,27.28,13600.0,19.1929,19.2565,19.1929,19.2494,13600.0
2010-01-25 11:55:00,27.28,27.34,27.27,27.27,20400.0,19.2494,19.2917,19.2423,19.2423,20400.0
2010-01-25 12:00:00,27.26,27.32,27.26,27.31,28600.0,19.2353,19.2776,19.2353,19.2706,28600.0
2010-01-25 12:05:00,27.32,27.38,27.32,27.35,20400.0,19.2776,19.32,19.2776,19.2988,20400.0
2010-01-25 12:10:00,27.35,27.36,27.35,27.35,1500.0,19.2988,19.3058,19.2988,19.2988,1500.0
2010-01-25 12:15:00,27.35,27.36,27.33,27.36,24600.0,19.2988,19.3058,19.2847,19.3058,24600.0
2010-01-25 12:20:00,27.35,27.4,27.35,27.4,13200.0,19.2988,19.3341,19.2988,19.3341,13200.0
2010-01-25 12:25:00,27.4,27.43,27.33,27.33,19500.0,19.3341,19.3552,19.2847,19.2847,19500.0
2010-01-25 12:30:00,27.32,27.33,27.32,27.32,2900.0,19.2776,19.2847,19.2776,19.2776,2900.0
2010-01-25 12:35:00,27.33,27.39,27.32,27.38,14100.0,19.2847,19.327,19.2776,19.32,14100.0
2010-01-25 12:40:00,27.38,27.38,27.33,27.34,11800.0,19.32,19.32,19.2847,19.2917,11800.0
2010-01-25 12:45:00,27.34,27.34,27.31,27.32,9200.0,19.2917,19.2917,19.2706,19.2776,9200.0
2010-01-25 12:50:00,27.32,27.32,27.28,27.3,5500.0,19.2776,19.2776,19.2494,19.2635,5500.0
2010-01-25 12:55:00,27.31,27.31,27.29,27.29,5300.0,19.2706,19.2706,19.2565,19.2565,5300.0
2010-01-25 13:00:00,27.28,27.3,27.28,27.29,13800.0,19.2494,19.2635,19.2494,19.2565,13800.0
2010-01-25 13:05:00,27.28,27.29,27.24,27.25,20100.0,19.2494,19.2565,19.2212,19.2282,20100.0
2010-01-25 13:10:00,27.25,27.25,27.22,27.24,9900.0,19.2282,19.2282,19.2071,19.2212,9900.0
2010-01-25 13:15:00,27.24,27.27,27.24,27.26,10300.0,19.2212,19.2423,19.2212,19.2353,10300.0
2010-01-25 13:20:00,27.26,27.28,27.26,27.28,13300.0,19.2353,19.2494,19.2353,19.2494,13300.0
2010-01-25 13:25:00,27.27,27.28,27.25,27.25,14400.0,19.2423,19.2494,19.2282,19.2282,14400.0
2010-01-25 13:30:00,27.25,27.27,27.22,27.22,19700.0,19.2282,19.2423,19.2071,19.2071,19700.0
2010-01-25 13:35:00,27.22,27.24,27.22,27.24,10500.0,19.2071,19.2212,19.2071,19.2212,10500.0
2010-01-25 13:40:00,27.24,27.25,27.23,27.25,11800.0,19.2212,19.2282,19.2141,19.2282,11800.0
2010-01-25 13:45:00,27.25,27.25,27.24,27.25,10100.0,19.2282,19.2282,19.2212,19.2282,10100.0
2010-01-25 13:50:00,27.25,27.25,27.24,27.25,3000.0,19.2282,19.2282,19.2212,19.2282,3000.0
2010-01-25 13:55:00,27.25,27.25,27.24,27.24,10900.0,19.2282,19.2282,19.2212,19.2212,10900.0
2010-01-25 14:00:00,27.25,27.25,27.24,27.25,12000.0,19.2282,19.2282,19.2212,19.2282,12000.0
2010-01-25 14:05:00,27.25,27.3,27.24,27.3,20000.0,19.2282,19.2635,19.2212,19.2635,20000.0
2010-01-25 14:10:00,27.3,27.3,27.28,27.29,8600.0,19.2635,19.2635,19.2494,19.2565,8600.0
2010-01-25 14:15:00,27.29,27.29,27.28,27.29,13000.0,19.2565,19.2565,19.2494,19.2565,13000.0
2010-01-25 14:20:00,27.28,27.29,27.26,27.27,28000.0,19.2494,19.2565,19.2353,19.2423,28000.0
2010-01-25 14:25:00,27.27,27.29,27.26,27.26,15500.0,19.2423,19.2565,19.2353,19.2353,15500.0
2010-01-25 14:30:00,27.26,27.26,27.23,27.24,18200.0,19.2353,19.2353,19.2141,19.2212,18200.0
2010-01-25 14:35:00,27.24,27.24,27.2,27.2,26900.0,19.2212,19.2212,19.1929,19.1929,26900.0
2010-01-25 14:40:00,27.2,27.21,27.19,27.21,17800.0,19.1929,19.2,19.1859,19.2,17800.0
2010-01-25 14:45:00,27.21,27.22,27.2,27.2,19900.0,19.2,19.2071,19.1929,19.1929,19900.0
2010-01-25 14:50:00,27.21,27.24,27.2,27.24,17700.0,19.2,19.2212,19.1929,19.2212,17700.0
2010-01-25 14:55:00,27.23,27.24,27.22,27.23,5300.0,19.2141,19.2212,19.2071,19.2141,5300.0
2010-01-25 15:00:00,27.23,27.24,27.21,27.24,32300.0,19.2141,19.2212,19.2,19.2212,32300.0
2010-01-25 15:05:00,27.24,27.32,27.24,27.32,41100.0,19.2212,19.2776,19.2212,19.2776,41100.0
2010-01-25 15:10:00,27.31,27.36,27.31,27.36,86400.0,19.2706,19.3058,19.2706,19.3058,86400.0
2010-01-25 15:15:00,27.35,27.4,27.34,27.4,72800.0,19.2988,19.3341,19.2917,19.3341,72800.0
2010-01-25 15:20:00,27.39,27.42,27.39,27.42,36100.0,19.327,19.3482,19.327,19.3482,36100.0
2010-01-25 15:25:00,27.42,27.48,27.41,27.47,95600.0,19.3482,19.3905,19.3411,19.3835,95600.0
2010-01-25 15:30:00,27.48,27.52,27.47,27.47,71000.0,19.3905,19.4187,19.3835,19.3835,71000.0
2010-01-25 15:35:00,27.46,27.47,27.45,27.45,29100.0,19.3764,19.3835,19.3694,19.3694,29100.0
2010-01-25 15:40:00,27.45,27.46,27.45,27.46,119700.0,19.3694,19.3764,19.3694,19.3764,119700.0
2010-01-25 15:45:00,27.45,27.48,27.45,27.47,119100.0,19.3694,19.3905,19.3694,19.3835,119100.0
2010-01-25 15:50:00,27.47,27.48,27.44,27.44,167200.0,19.3835,19.3905,19.3623,19.3623,167200.0
2010-01-25 15:55:00,27.44,27.45,27.41,27.41,201100.0,19.3623,19.3694,19.3411,19.3411,201100.0
2010-01-26 09:30:00,27.36,27.36,27.0,27.07,55500.0,19.3058,19.3058,19.0518,19.1012,55500.0
2010-01-26 09:35:00,27.04,27.18,27.03,27.17,23300.0,19.08,19.1788,19.073,19.1718,23300.0
2010-01-26 09:40:00,27.16,27.18,27.06,27.12,29700.0,19.1647,19.1788,19.0942,19.1365,29700.0
2010-01-26 09:45:00,27.12,27.15,27.03,27.04,29900.0,19.1365,19.1577,19.073,19.08,29900.0
2010-01-26 09:50:00,27.04,27.06,26.98,27.02,31300.0,19.08,19.0942,19.0377,19.0659,31300.0
2010-01-26 09:55:00,27.02,27.06,26.99,27.05,35400.0,19.0659,19.0942,19.0448,19.0871,35400.0
2010-01-26 10:00:00,27.05,27.1,27.0,27.06,52200.0,19.0871,19.1224,19.0518,19.0942,52200.0
2010-01-26 10:05:00,27.06,27.25,27.06,27.15,32600.0,19.0942,19.2282,19.0942,19.1577,32600.0
2010-01-26 10:10:00,27.15,27.23,27.13,27.2,23500.0,19.1577,19.2141,19.1436,19.1929,23500.0
2010-01-26 10:15:00,27.21,27.27,27.2,27.22,17200.0,19.2,19.2423,19.1929,19.2071,17200.0
2010-01-26 10:20:00,27.22,27.3,27.2,27.25,26100.0,19.2071,19.2635,19.1929,19.2282,26100.0
2010-01-26 10:25:00,27.25,27.27,27.24,27.24,25300.0,19.2282,19.2423,19.2212,19.2212,25300.0
2010-01-26 10:30:00,27.24,27.26,27.24,27.24,25500.0,19.2212,19.2353,19.2212,19.2212,25500.0
2010-01-26 10:35:00,27.25,27.25,27.17,27.18,39400.0,19.2282,19.2282,19.1718,19.1788,39400.0
2010-01-26 10:40:00,27.18,27.21,27.14,27.21,30100.0,19.1788,19.2,19.1506,19.2,30100.0
2010-01-26 10:45:00,27.22,27.28,27.21,27.25,27400.0,19.2071,19.2494,19.2,19.2282,27400.0
2010-01-26 10:50:00,27.26,27.27,27.23,27.25,24100.0,19.2353,19.2423,19.2141,19.2282,24100.0
2010-01-26 10:55:00,27.25,27.25,27.15,27.19,13400.0,19.2282,19.2282,19.1577,19.1859,13400.0
2010-01-26 11:00:00,27.2,27.26,27.2,27.21,15200.0,19.1929,19.2353,19.1929,19.2,15200.0
2010-01-26 11:05:00,27.21,27.26,27.2,27.21,14500.0,19.2,19.2353,19.1929,19.2,14500.0
2010-01-26 11:10:00,27.22,27.23,27.16,27.16,13400.0,19.2071,19.2141,19.1647,19.1647,13400.0
2010-01-26 11:15:00,27.16,27.17,27.12,27.12,13200.0,19.1647,19.1718,19.1365,19.1365,13200.0
2010-01-26 11:20:00,27.12,27.13,27.1,27.1,13200.0,19.1365,19.1436,19.1224,19.1224,13200.0
2010-01-26 11:25:00,27.1,27.16,27.1,27.15,41400.0,19.1224,19.1647,19.1224,19.1577,41400.0
2010-01-26 11:30:00,27.16,27.16,27.1,27.12,12900.0,19.1647,19.1647,19.1224,19.1365,12900.0
2010-01-26 11:35:00,27.11,27.15,27.1,27.15,12200.0,19.1294,19.1577,19.1224,19.1577,12200.0
2010-01-26 11:40:00,27.15,27.16,27.1,27.1,23100.0,19.1577,19.1647,19.1224,19.1224,23100.0
2010-01-26 11:45:00,27.1,27.11,27.09,27.11,7900.0,19.1224,19.1294,19.1153,19.1294,7900.0
2010-01-26 11:50:00,27.11,27.19,27.11,27.18,14700.0,19.1294,19.1859,19.1294,19.1788,14700.0
2010-01-26 11:55:00,27.18,27.18,27.12,27.14,16900.0,19.1788,19.1788,19.1365,19.1506,16900.0
2010-01-26 12:00:00,27.14,27.17,27.13,27.17,15200.0,19.1506,19.1718,19.1436,19.1718,15200.0
2010-01-26 12:05:00,27.16,27.19,27.15,27.18,17800.0,19.1647,19.1859,19.1577,19.1788,17800.0
2010-01-26 12:10:00,27.17,27.22,27.16,27.16,26900.0,19.1718,19.2071,19.1647,19.1647,26900.0
2010-01-26 12:15:00,27.16,27.17,27.13,27.15,41900.0,19.1647,19.1718,19.1436,19.1577,41900.0
2010-01-26 12:20:00,27.15,27.24,27.14,27.23,54300.0,19.1577,19.2212,19.1506,19.2141,54300.0
2010-01-26 12:25:00,27.22,27.26,27.2,27.25,44300.0,19.2071,19.2353,19.1929,19.2282,44300.0
2010-01-26 12:30:00,27.26,27.27,27.16,27.17,48500.0,19.2353,19.2423,19.1647,19.1718,48500.0
2010-01-26 12:35:00,27.18,27.19,27.14,27.14,18300.0,19.1788,19.1859,19.1506,19.1506,18300.0
2010-01-26 12:40:00,27.15,27.15,27.1,27.1,12300.0,19.1577,19.1577,19.1224,19.1224,12300.0
2010-01-26 12:45:00,27.1,27.12,27.09,27.09,12100.0,19.1224,19.1365,19.1153,19.1153,12100.0
2010-01-26 12:50:00,27.09,27.1,27.07,27.07,10900.0,19.1153,19.1224,19.1012,19.1012,10900.0
2010-01-26 12:55:00,27.07,27.11,27.07,27.1,26600.0,19.1012,19.1294,19.1012,19.1224,26600.0
2010-01-26 13:00:00,27.11,27.13,27.09,27.12,22300.0,19.1294,19.1436,19.1153,19.1365,22300.0
2010-01-26 13:05:00,27.11,27.13,27.11,27.11,17600.0,19.1294,19.1436,19.1294,19.1294,17600.0
2010-01-26 13:10:00,27.12,27.12,27.08,27.08,7600.0,19.1365,19.1365,19.1083,19.1083,7600.0
2010-01-26 13:15:00,27.08,27.09,27.05,27.05,17000.0,19.1083,19.1153,19.0871,19.0871,17000.0
2010-01-26 13:20:00,27.05,27.08,27.05,27.07,21900.0,19.0871,19.1083,19.0871,19.1012,21900.0
2010-01-26 13:25:00,27.07,27.07,27.05,27.05,22700.0,19.1012,19.1012,19.0871,19.0871,22700.0
2010-01-26 13:30:00,27.06,27.06,27.04,27.05,16800.0,19.0942,19.0942,19.08,19.0871,16800.0
2010-01-26 13:35:00,27.05,27.12,27.05,27.12,16900.0,19.0871,19.1365,19.0871,19.1365,16900.0
2010-01-26 13:40:00,27.12,27.12,27.09,27.09,11700.0,19.1365,19.1365,19.1153,19.1153,11700.0
2010-01-26 13:45:00,27.09,27.1,27.07,27.08,20000.0,19.1153,19.1224,19.1012,19.1083,20000.0
2010-01-26 13:50:00,27.08,27.13,27.08,27.13,17000.0,19.1083,19.1436,19.1083,19.1436,17000.0
2010-01-26 13:55:00,27.14,27.15,27.13,27.13,13200.0,19.1506,19.1577,19.1436,19.1436,13200.0
2010-01-26 14:00:00,27.13,27.14,27.09,27.1,21700.0,19.1436,19.1506,19.1153,19.1224,21700.0
2010-01-26 14:05:00,27.09,27.09,27.05,27.07,22800.0,19.1153,19.1153,19.0871,19.1012,22800.0
2010-01-26 14:10:00,27.07,27.11,27.07,27.1,15500.0,19.1012,19.1294,19.1012,19.1224,15500.0
2010-01-26 14:15:00,27.1,27.11,27.05,27.05,33100.0,19.1224,19.1294,19.0871,19.0871,33100.0
2010-01-26 14:20:00,27.05,27.09,27.05,27.09,18000.0,19.0871,19.1153,19.0871,19.1153,18000.0
2010-01-26 14:25:00,27.09,27.09,27.06,27.07,20100.0,19.1153,19.1153,19.0942,19.1012,20100.0
2010-01-26 14:30:00,27.06,27.09,27.04,27.09,26600.0,19.0942,19.1153,19.08,19.1153,26600.0
2010-01-26 14:35:00,27.1,27.13,27.06,27.06,16600.0,19.1224,19.1436,19.0942,19.0942,16600.0
2010-01-26 14:40:00,27.07,27.11,27.07,27.11,18000.0,19.1012,19.1294,19.1012,19.1294,18000.0
2010-01-26 14:45:00,27.11,27.12,27.09,27.11,23200.0,19.1294,19.1365,19.1153,19.1294,23200.0
2010-01-26 14:50:00,27.12,27.12,27.09,27.1,25100.0,19.1365,19.1365,19.1153,19.1224,25100.0
2010-01-26 14:55:00,27.1,27.11,27.08,27.1,21600.0,19.1224,19.1294,19.1083,19.1224,21600.0
2010-01-26 15:00:00,27.1,27.11,27.08,27.1,28000.0,19.1224,19.1294,19.1083,19.1224,28000.0
2010-01-26 15:05:00,27.1,27.11,27.09,27.09,29500.0,19.1224,19.1294,19.1153,19.1153,29500.0
2010-01-26 15:10:00,27.09,27.1,27.06,27.07,44000.0,19.1153,19.1224,19.0942,19.1012,44000.0
2010-01-26 15:15:00,27.07,27.1,27.04,27.05,51000.0,19.1012,19.1224,19.08,19.0871,51000.0
2010-01-26 15:20:00,27.06,27.07,27.01,27.01,30400.0,19.0942,19.1012,19.0589,19.0589,30400.0
2010-01-26 15:25:00,27.01,27.05,27.0,27.02,39100.0,19.0589,19.0871,19.0518,19.0659,39100.0
2010-01-26 15:30:00,27.03,27.04,26.95,26.95,51000.0,19.073,19.08,19.0165,19.0165,51000.0
2010-01-26 15:35:00,26.95,27.0,26.95,26.99,44800.0,19.0165,19.0518,19.0165,19.0448,44800.0
2010-01-26 15:40:00,26.99,26.99,26.93,26.94,84800.0,19.0448,19.0448,19.0024,19.0095,84800.0
2010-01-26 15:45:00,26.94,26.98,26.94,26.96,56400.0,19.0095,19.0377,19.0095,19.0236,56400.0
2010-01-26 15:50:00,26.95,26.98,26.95,26.98,91400.0,19.0165,19.0377,19.0165,19.0377,91400.0
2010-01-26 15:55:00,26.98,26.98,26.95,26.95,88400.0,19.0377,19.0377,19.0165,19.0165,88400.0
2010-01-27 09:30:00,26.87,27.03,26.87,26.91,33800.0,18.9601,19.073,18.9601,18.9883,33800.0
2010-01-27 09:35:00,26.92,26.97,26.81,26.88,21400.0,18.9954,19.0307,18.9178,18.9671,21400.0
2010-01-27 09:40:00,26.88,26.95,26.85,26.93,26000.0,18.9671,19.0165,18.946,19.0024,26000.0
2010-01-27 09:45:00,26.94,26.96,26.93,26.95,26400.0,19.0095,19.0236,19.0024,19.0165,26400.0
2010-01-27 09:50:00,26.94,26.97,26.86,26.96,50700.0,19.0095,19.0307,18.953,19.0236,50700.0
2010-01-27 09:55:00,26.95,26.95,26.85,26.86,20200.0,19.0165,19.0165,18.946,18.953,20200.0
2010-01-27 10:00:00,26.85,26.9,26.72,26.81,38400.0,18.946,18.9813,18.8542,18.9178,38400.0
2010-01-27 10:05:00,26.79,26.81,26.76,26.79,22500.0,18.9036,18.9178,18.8825,18.9036,22500.0
2010-01-27 10:10:00,26.81,26.84,26.78,26.84,11900.0,18.9178,18.9389,18.8966,18.9389,11900.0
2010-01-27 10:15:00,26.82,26.82,26.62,26.65,17800.0,18.9248,18.9248,18.7837,18.8049,17800.0
2010-01-27 10:20:00,26.65,26.72,26.65,26.72,8600.0,18.8049,18.8542,18.8049,18.8542,8600.0
2010-01-27 10:25:00,26.73,26.83,26.72,26.81,17100.0,18.8613,18.9319,18.8542,18.9178,17100.0
2010-01-27 10:30:00,26.8,26.82,26.78,26.8,26800.0,18.9107,18.9248,18.8966,18.9107,26800.0
2010-01-27 10:35:00,26.8,26.8,26.75,26.76,12000.0,18.9107,18.9107,18.8754,18.8825,12000.0
2010-01-27 10:40:00,26.76,26.82,26.75,26.77,14600.0,18.8825,18.9248,18.8754,18.8895,14600.0
2010-01-27 10:45:00,26.77,26.81,26.77,26.79,11300.0,18.8895,18.9178,18.8895,18.9036,11300.0
2010-01-27 10:50:00,26.77,26.84,26.76,26.84,38600.0,18.8895,18.9389,18.8825,18.9389,38600.0
2010-01-27 10:55:00,26.84,26.95,26.83,26.93,14500.0,18.9389,19.0165,18.9319,19.0024,14500.0
2010-01-27 11:00:00,26.92,26.93,26.89,26.9,21000.0,18.9954,19.0024,18.9742,18.9813,21000.0
2010-01-27 11:05:00,26.92,26.95,26.91,26.93,6400.0,18.9954,19.0165,18.9883,19.0024,6400.0
2010-01-27 11:10:00,26.92,26.95,26.92,26.94,7300.0,18.9954,19.0165,18.9954,19.0095,7300.0
2010-01-27 11:15:00,26.94,26.94,26.84,26.93,14800.0,19.0095,19.0095,18.9389,19.0024,14800.0
2010-01-27 11:20:00,26.95,26.96,26.89,26.95,13300.0,19.0165,19.0236,18.9742,19.0165,13300.0
2010-01-27 11:25:00,26.95,26.96,26.92,26.94,11200.0,19.0165,19.0236,18.9954,19.0095,11200.0
2010-01-27 11:30:00,26.93,26.93,26.87,26.9,8100.0,19.0024,19.0024,18.9601,18.9813,8100.0
2010-01-27 11:35:00,26.89,26.9,26.86,26.9,10600.0,18.9742,18.9813,18.953,18.9813,10600.0
2010-01-27 11:40:00,26.9,26.95,26.9,26.95,6800.0,18.9813,19.0165,18.9813,19.0165,6800.0
2010-01-27 11:45:00,26.95,26.95,26.92,26.95,11400.0,19.0165,19.0165,18.9954,19.0165,11400.0
2010-01-27 11:50:00,26.94,26.98,26.93,26.95,10200.0,19.0095,19.0377,19.0024,19.0165,10200.0
2010-01-27 11:55:00,26.96,27.0,26.93,26.95,12000.0,19.0236,19.0518,19.0024,19.0165,12000.0
2010-01-27 12:00:00,26.94,26.95,26.92,26.93,7400.0,19.0095,19.0165,18.9954,19.0024,7400.0
2010-01-27 12:05:00,26.94,26.95,26.93,26.93,6500.0,19.0095,19.0165,19.0024,19.0024,6500.0
2010-01-27 12:10:00,26.94,26.96,26.9,26.92,15500.0,19.0095,19.0236,18.9813,18.9954,15500.0
2010-01-27 12:15:00,26.91,26.91,26.87,26.88,9600.0,18.9883,18.9883,18.9601,18.9671,9600.0
2010-01-27 12:20:00,26.86,26.9,26.85,26.87,11500.0,18.953,18.9813,18.946,18.9601,11500.0
2010-01-27 12:25:00,26.88,26.91,26.87,26.88,15800.0,18.9671,18.9883,18.9601,18.9671,15800.0
2010-01-27 12:30:00,26.88,26.88,26.83,26.84,9500.0,18.9671,18.9671,18.9319,18.9389,9500.0
2010-01-27 12:35:00,26.84,26.85,26.82,26.83,12100.0,18.9389,18.946,18.9248,18.9319,12100.0
2010-01-27 12:40:00,26.84,26.86,26.83,26.85,4200.0,18.9389,18.953,18.9319,18.946,4200.0
2010-01-27 12:45:00,26.86,26.86,26.85,26.86,5300.0,18.953,18.953,18.946,18.953,5300.0
2010-01-27 12:50:00,26.86,26.86,26.76,26.83,19400.0,18.953,18.953,18.8825,18.9319,19400.0
2010-01-27 12:55:00,26.84,26.84,26.82,26.83,12000.0,18.9389,18.9389,18.9248,18.9319,12000.0
2010-01-27 13:00:00,26.83,26.83,26.79,26.79,6200.0,18.9319,18.9319,18.9036,18.9036,6200.0
2010-01-27 13:05:00,26.79,26.85,26.79,26.84,7300.0,18.9036,18.946,18.9036,18.9389,7300.0
2010-01-27 13:10:00,26.84,26.85,26.8,26.81,15600.0,18.9389,18.946,18.9107,18.9178,15600.0
2010-01-27 13:15:00,26.81,26.83,26.78,26.8,25700.0,18.9178,18.9319,18.8966,18.9107,25700.0
2010-01-27 13:20:00,26.8,26.83,26.8,26.83,18600.0,18.9107,18.9319,18.9107,18.9319,18600.0
2010-01-27 13:25:00,26.83,26.88,26.83,26.85,12500.0,18.9319,18.9671,18.9319,18.946,12500.0
2010-01-27 13:30:00,26.84,26.88,26.84,26.86,13000.0,18.9389,18.9671,18.9389,18.953,13000.0
2010-01-27 13:35:00,26.85,26.86,26.81,26.84,11600.0,18.946,18.953,18.9178,18.9389,11600.0
2010-01-27 13:40:00,26.83,26.84,26.79,26.82,15400.0,18.9319,18.9389,18.9036,18.9248,15400.0
2010-01-27 13:45:00,26.82,26.85,26.81,26.84,13300.0,18.9248,18.946,18.9178,18.9389,13300.0
2010-01-27 13:50:00,26.84,26.87,26.84,26.86,13100.0,18.9389,18.9601,18.9389,18.953,13100.0
2010-01-27 13:55:00,26.86,26.86,26.85,26.85,5200.0,18.953,18.953,18.946,18.946,5200.0
2010-01-27 14:00:00,26.85,26.89,26.85,26.88,13300.0,18.946,18.9742,18.946,18.9671,13300.0
2010-01-27 14:05:00,26.88,26.89,26.85,26.86,11400.0,18.9671,18.9742,18.946,18.953,11400.0
2010-01-27 14:10:00,26.87,26.87,26.84,26.87,4100.0,18.9601,18.9601,18.9389,18.9601,4100.0
2010-01-27 14:15:00,26.88,26.9,26.71,26.84,40300.0,18.9671,18.9813,18.8472,18.9389,40300.0
2010-01-27 14:20:00,26.84,26.92,26.77,26.78,32600.0,18.9389,18.9954,18.8895,18.8966,32600.0
2010-01-27 14:25:00,26.76,26.82,26.76,26.77,9400.0,18.8825,18.9248,18.8825,18.8895,9400.0
2010-01-27 14:30:00,26.76,26.81,26.76,26.8,8800.0,18.8825,18.9178,18.8825,18.9107,8800.0
2010-01-27 14:35:00,26.8,26.94,26.8,26.88,21100.0,18.9107,19.0095,18.9107,18.9671,21100.0
2010-01-27 14:40:00,26.89,26.99,26.89,26.93,23900.0,18.9742,19.0448,18.9742,19.0024,23900.0
2010-01-27 14:45:00,26.92,26.96,26.89,26.92,18500.0,18.9954,19.0236,18.9742,18.9954,18500.0
2010-01-27 14:50:00,26.92,26.92,26.83,26.87,44400.0,18.9954,18.9954,18.9319,18.9601,44400.0
2010-01-27 14:55:00,26.87,26.95,26.82,26.94,28200.0,18.9601,19.0165,18.9248,19.0095,28200.0
2010-01-27 15:00:00,26.94,26.95,26.88,26.93,33900.0,19.0095,19.0165,18.9671,19.0024,33900.0
2010-01-27 15:05:00,26.93,26.94,26.82,26.82,19000.0,19.0024,19.0095,18.9248,18.9248,19000.0
2010-01-27 15:10:00,26.81,26.83,26.74,26.83,27900.0,18.9178,18.9319,18.8684,18.9319,27900.0
2010-01-27 15:15:00,26.84,26.89,26.8,26.84,27200.0,18.9389,18.9742,18.9107,18.9389,27200.0
2010-01-27 15:20:00,26.85,26.96,26.85,26.91,26000.0,18.946,19.0236,18.946,18.9883,26000.0
2010-01-27 15:25:00,26.91,26.98,26.9,26.98,26600.0,18.9883,19.0377,18.9813,19.0377,26600.0
2010-01-27 15:30:00,26.99,27.03,26.97,26.99,80400.0,19.0448,19.073,19.0307,19.0448,80400.0
2010-01-27 15:35:00,27.0,27.09,26.98,27.05,36600.0,19.0518,19.1153,19.0377,19.0871,36600.0
2010-01-27 15:40:00,27.05,27.06,27.02,27.02,13900.0,19.0871,19.0942,19.0659,19.0659,13900.0
2010-01-27 15:45:00,27.02,27.07,27.01,27.03,50800.0,19.0659,19.1012,19.0589,19.073,50800.0
2010-01-27 15:50:00,27.03,27.08,27.02,27.06,73700.0,19.073,19.1083,19.0659,19.0942,73700.0
2010-01-27 15:55:00,27.07,27.07,27.06,27.06,70700.0,19.1012,19.1012,19.0942,19.0942,70700.0
2010-01-28 09:30:00,27.09,27.1,27.05,27.09,8800.0,19.1153,19.1224,19.0871,19.1153,8800.0
2010-01-28 09:35:00,27.08,27.08,26.85,26.86,18800.0,19.1083,19.1083,18.946,18.953,18800.0
2010-01-28 09:40:00,26.85,26.95,26.83,26.93,16200.0,18.946,19.0165,18.9319,19.0024,16200.0
2010-01-28 09:45:00,26.93,27.01,26.92,26.97,22500.0,19.0024,19.0589,18.9954,19.0307,22500.0
2010-01-28 09:50:00,26.97,26.99,26.88,26.96,21300.0,19.0307,19.0448,18.9671,19.0236,21300.0
2010-01-28 09:55:00,26.96,26.99,26.94,26.99,27800.0,19.0236,19.0448,19.0095,19.0448,27800.0
2010-01-28 10:00:00,26.99,26.99,26.86,26.9,16900.0,19.0448,19.0448,18.953,18.9813,16900.0
2010-01-28 10:05:00,26.9,26.97,26.87,26.91,27400.0,18.9813,19.0307,18.9601,18.9883,27400.0
2010-01-28 10:10:00,26.9,26.95,26.87,26.95,12900.0,18.9813,19.0165,18.9601,19.0165,12900.0
2010-01-28 10:15:00,26.94,26.99,26.89,26.97,23600.0,19.0095,19.0448,18.9742,19.0307,23600.0
2010-01-28 10:20:00,26.98,27.03,26.92,26.92,17900.0,19.0377,19.073,18.9954,18.9954,17900.0
2010-01-28 10:25:00,26.95,26.97,26.91,26.96,8300.0,19.0165,19.0307,18.9883,19.0236,8300.0
2010-01-28 10:30:00,26.94,26.97,26.93,26.97,3900.0,19.0095,19.0307,19.0024,19.0307,3900.0
2010-01-28 10:35:00,26.95,26.98,26.95,26.95,4200.0,19.0165,19.0377,19.0165,19.0165,4200.0
2010-01-28 10:40:00,26.94,26.97,26.94,26.94,7800.0,19.0095,19.0307,19.0095,19.0095,7800.0
2010-01-28 10:45:00,26.94,26.94,26.85,26.85,6400.0,19.0095,19.0095,18.946,18.946,6400.0
2010-01-28 10:50:00,26.83,26.88,26.81,26.81,18100.0,18.9319,18.9671,18.9178,18.9178,18100.0
2010-01-28 10:55:00,26.81,26.85,26.78,26.8,16500.0,18.9178,18.946,18.8966,18.9107,16500.0
2010-01-28 11:00:00,26.79,26.83,26.63,26.64,16900.0,18.9036,18.9319,18.7907,18.7978,16900.0
2010-01-28 11:05:00,26.63,26.73,26.63,26.71,11100.0,18.7907,18.8613,18.7907,18.8472,11100.0
2010-01-28 11:10:00,26.72,26.85,26.72,26.84,13200.0,18.8542,18.946,18.8542,18.9389,13200.0
2010-01-28 11:15:00,26.85,26.87,26.71,26.76,16000.0,18.946,18.9601,18.8472,18.8825,16000.0
2010-01-28 11:20:00,26.76,26.77,26.72,26.73,9600.0,18.8825,18.8895,18.8542,18.8613,9600.0
2010-01-28 11:25:00,26.74,26.74,26.67,26.67,10200.0,18.8684,18.8684,18.819,18.819,10200.0
2010-01-28 11:30:00,26.69,26.73,26.5,26.52,52000.0,18.8331,18.8613,18.699,18.7131,52000.0
2010-01-28 11:35:00,26.52,26.63,26.5,26.63,15800.0,18.7131,18.7907,18.699,18.7907,15800.0
2010-01-28 11:40:00,26.6,26.65,26.6,26.61,8400.0,18.7696,18.8049,18.7696,18.7766,8400.0
2010-01-28 11:45:00,26.61,26.67,26.59,26.63,17000.0,18.7766,18.819,18.7625,18.7907,17000.0
2010-01-28 11:50:00,26.64,26.64,26.61,26.64,5900.0,18.7978,18.7978,18.7766,18.7978,5900.0
2010-01-28 11:55:00,26.65,26.68,26.64,26.65,5300.0,18.8049,18.826,18.7978,18.8049,5300.0
2010-01-28 12:00:00,26.66,26.66,26.55,26.57,12100.0,18.8119,18.8119,18.7343,18.7484,12100.0
2010-01-28 12:05:00,26.56,26.61,26.56,26.61,13900.0,18.7413,18.7766,18.7413,18.7766,13900.0
2010-01-28 12:10:00,26.62,26.65,26.62,26.64,10300.0,18.7837,18.8049,18.7837,18.7978,10300.0
2010-01-28 12:15:00,26.65,26.66,26.64,26.66,4300.0,18.8049,18.8119,18.7978,18.8119,4300.0
2010-01-28 12:20:00,26.65,26.66,26.61,26.62,20700.0,18.8049,18.8119,18.7766,18.7837,20700.0
2010-01-28 12:25:00,26.61,26.65,26.61,26.65,3600.0,18.7766,18.8049,18.7766,18.8049,3600.0
2010-01-28 12:30:00,26.65,26.69,26.65,26.68,7700.0,18.8049,18.8331,18.8049,18.826,7700.0
2010-01-28 12:35:00,26.67,26.67,26.64,26.65,14500.0,18.819,18.819,18.7978,18.8049,14500.0
2010-01-28 12:40:00,26.65,26.66,26.64,26.65,5300.0,18.8049,18.8119,18.7978,18.8049,5300.0
2010-01-28 12:45:00,26.65,26.69,26.64,26.69,13000.0,18.8049,18.8331,18.7978,18.8331,13000.0
2010-01-28 12:50:00,26.7,26.76,26.69,26.74,10200.0,18.8401,18.8825,18.8331,18.8684,10200.0
2010-01-28 12:55:00,26.75,26.79,26.73,26.79,6700.0,18.8754,18.9036,18.8613,18.9036,6700.0
2010-01-28 13:00:00,26.8,26.82,26.77,26.78,11200.0,18.9107,18.9248,18.8895,18.8966,11200.0
2010-01-28 13:05:00,26.78,26.81,26.77,26.8,10000.0,18.8966,18.9178,18.8895,18.9107,10000.0
2010-01-28 13:10:00,26.79,26.8,26.74,26.74,10800.0,18.9036,18.9107,18.8684,18.8684,10800.0
2010-01-28 13:15:00,26.74,26.77,26.74,26.76,14000.0,18.8684,18.8895,18.8684,18.8825,14000.0
2010-01-28 13:20:00,26.76,26.8,26.76,26.79,13000.0,18.8825,18.9107,18.8825,18.9036,13000.0
2010-01-28 13:25:00,26.8,26.83,26.8,26.82,9000.0,18.9107,18.9319,18.9107,18.9248,9000.0
2010-01-28 13:30:00,26.82,26.83,26.82,26.83,8900.0,18.9248,18.9319,18.9248,18.9319,8900.0
2010-01-28 13:35:00,26.83,26.85,26.81,26.83,13400.0,18.9319,18.946,18.9178,18.9319,13400.0
2010-01-28 13:40:00,26.81,26.85,26.81,26.85,30300.0,18.9178,18.946,18.9178,18.946,30300.0
2010-01-28 13:45:00,26.84,26.85,26.83,26.85,6500.0,18.9389,18.946,18.9319,18.946,6500.0
2010-01-28 13:50:00,26.84,26.87,26.84,26.85,11400.0,18.9389,18.9601,18.9389,18.946,11400.0
2010-01-28 13:55:00,26.84,26.84,26.8,26.82,15900.0,18.9389,18.9389,18.9107,18.9248,15900.0
2010-01-28 14:00:00,26.81,26.82,26.75,26.76,20400.0,18.9178,18.9248,18.8754,18.8825,20400.0
2010-01-28 14:05:00,26.76,26.78,26.76,26.76,15900.0,18.8825,18.8966,18.8825,18.8825,15900.0
2010-01-28 14:10:00,26.75,26.77,26.71,26.72,13600.0,18.8754,18.8895,18.8472,18.8542,13600.0
2010-01-28 14:15:00,26.72,26.74,26.7,26.74,12700.0,18.8542,18.8684,18.8401,18.8684,12700.0
2010-01-28 14:20:00,26.75,26.79,26.75,26.79,8400.0,18.8754,18.9036,18.8754,18.9036,8400.0
2010-01-28 14:25:00,26.78,26.83,26.77,26.82,9600.0,18.8966,18.9319,18.8895,18.9248,9600.0
2010-01-28 14:30:00,26.81,26.83,26.81,26.81,8300.0,18.9178,18.9319,18.9178,18.9178,8300.0
2010-01-28 14:35:00,26.81,26.85,26.8,26.85,42000.0,18.9178,18.946,18.9107,18.946,42000.0
2010-01-28 14:40:00,26.84,26.93,26.84,26.92,34600.0,18.9389,19.0024,18.9389,18.9954,34600.0
2010-01-28 14:45:00,26.93,26.97,26.92,26.96,40300.0,19.0024,19.0307,18.9954,19.0236,40300.0
2010-01-28 14:50:00,26.95,27.0,26.95,27.0,37600.0,19.0165,19.0518,19.0165,19.0518,37600.0
2010-01-28 14:55:00,27.0,27.04,26.99,27.0,36800.0,19.0518,19.08,19.0448,19.0518,36800.0
2010-01-28 15:00:00,27.0,27.01,26.99,27.0,22600.0,19.0518,19.0589,19.0448,19.0518,22600.0
2010-01-28 15:05:00,26.99,27.02,26.98,27.0,68800.0,19.0448,19.0659,19.0377,19.0518,68800.0
2010-01-28 15:10:00,27.0,27.03,26.96,26.96,40900.0,19.0518,19.073,19.0236,19.0236,40900.0
2010-01-28 15:15:00,26.96,27.03,26.96,27.0,61000.0,19.0236,19.073,19.0236,19.0518,61000.0
2010-01-28 15:20:00,27.0,27.04,26.99,27.04,27800.0,19.0518,19.08,19.0448,19.08,27800.0
2010-01-28 15:25:00,27.04,27.04,26.99,27.02,35700.0,19.08,19.08,19.0448,19.0659,35700.0
2010-01-28 15:30:00,27.01,27.02,26.99,27.02,41000.0,19.0589,19.0659,19.0448,19.0659,41000.0
2010-01-28 15:35:00,27.03,27.06,27.0,27.06,78900.0,19.073,19.0942,19.0518,19.0942,78900.0
2010-01-28 15:40:00,27.06,27.08,27.0,27.04,123500.0,19.0942,19.1083,19.0518,19.08,123500.0
2010-01-28 15:45:00,27.03,27.04,26.94,26.98,117800.0,19.073,19.08,19.0095,19.0377,117800.0
2010-01-28 15:50:00,26.97,26.98,26.95,26.95,101600.0,19.0307,19.0377,19.0165,19.0165,101600.0
2010-01-28 15:55:00,26.95,26.96,26.91,26.91,191500.0,19.0165,19.0236,18.9883,18.9883,191500.0
2010-01-29 09:30:00,27.11,27.14,26.9,27.0,30000.0,19.1294,19.1506,18.9813,19.0518,30000.0
2010-01-29 09:35:00,26.97,27.01,26.85,26.92,16000.0,19.0307,19.0589,18.946,18.9954,16000.0
2010-01-29 09:40:00,26.93,27.17,26.9,27.07,23600.0,19.0024,19.1718,18.9813,19.1012,23600.0
2010-01-29 09:45:00,27.06,27.15,27.02,27.13,13600.0,19.0942,19.1577,19.0659,19.1436,13600.0
2010-01-29 09:50:00,27.14,27.16,27.08,27.1,12900.0,19.1506,19.1647,19.1083,19.1224,12900.0
2010-01-29 09:55:00,27.12,27.17,27.02,27.08,37700.0,19.1365,19.1718,19.0659,19.1083,37700.0
2010-01-29 10:00:00,27.09,27.11,26.99,27.03,16500.0,19.1153,19.1294,19.0448,19.073,16500.0
2010-01-29 10:05:00,27.03,27.05,26.93,26.93,6900.0,19.073,19.0871,19.0024,19.0024,6900.0
2010-01-29 10:10:00,26.92,26.98,26.92,26.98,8300.0,18.9954,19.0377,18.9954,19.0377,8300.0
2010-01-29 10:15:00,26.99,27.11,26.99,27.09,9000.0,19.0448,19.1294,19.0448,19.1153,9000.0
2010-01-29 10:20:00,27.08,27.2,27.07,27.19,16700.0,19.1083,19.1929,19.1012,19.1859,16700.0
2010-01-29 10:25:00,27.19,27.19,27.17,27.18,4100.0,19.1859,19.1859,19.1718,19.1788,4100.0
2010-01-29 10:30:00,27.17,27.17,27.09,27.1,8800.0,19.1718,19.1718,19.1153,19.1224,8800.0
2010-01-29 10:35:00,27.09,27.09,27.04,27.06,4400.0,19.1153,19.1153,19.08,19.0942,4400.0
2010-01-29 10:40:00,27.05,27.05,27.01,27.01,4100.0,19.0871,19.0871,19.0589,19.0589,4100.0
2010-01-29 10:45:00,26.99,27.05,26.99,27.03,7800.0,19.0448,19.0871,19.0448,19.073,7800.0
2010-01-29 10:50:00,27.03,27.04,26.97,26.99,15100.0,19.073,19.08,19.0307,19.0448,15100.0
2010-01-29 10:55:00,26.99,27.01,26.9,26.98,28400.0,19.0448,19.0589,18.9813,19.0377,28400.0
2010-01-29 11:00:00,26.98,27.01,26.94,27.0,15800.0,19.0377,19.0589,19.0095,19.0518,15800.0
2010-01-29 11:05:00,27.0,27.02,26.94,26.98,13800.0,19.0518,19.0659,19.0095,19.0377,13800.0
2010-01-29 11:10:00,26.96,26.99,26.93,26.97,7500.0,19.0236,19.0448,19.0024,19.0307,7500.0
2010-01-29 11:15:00,26.96,26.97,26.92,26.93,8800.0,19.0236,19.0307,18.9954,19.0024,8800.0
2010-01-29 11:20:00,26.92,26.97,26.9,26.94,18400.0,18.9954,19.0307,18.9813,19.0095,18400.0
2010-01-29 11:25:00,26.94,26.96,26.9,26.91,9200.0,19.0095,19.0236,18.9813,18.9883,9200.0
2010-01-29 11:30:00,26.91,26.93,26.85,26.89,22600.0,18.9883,19.0024,18.946,18.9742,22600.0
2010-01-29 11:35:00,26.9,26.95,26.89,26.91,13600.0,18.9813,19.0165,18.9742,18.9883,13600.0
2010-01-29 11:40:00,26.92,26.92,26.88,26.9,7500.0,18.9954,18.9954,18.9671,18.9813,7500.0
2010-01-29 11:45:00,26.9,26.94,26.89,26.91,11800.0,18.9813,19.0095,18.9742,18.9883,11800.0
2010-01-29 11:50:00,26.91,26.96,26.91,26.96,6400.0,18.9883,19.0236,18.9883,19.0236,6400.0
2010-01-29 11:55:00,26.95,26.95,26.87,26.87,15500.0,19.0165,19.0165,18.9601,18.9601,15500.0
2010-01-29 12:00:00,26.86,26.89,26.82,26.82,18900.0,18.953,18.9742,18.9248,18.9248,18900.0
2010-01-29 12:05:00,26.83,26.84,26.78,26.83,17000.0,18.9319,18.9389,18.8966,18.9319,17000.0
2010-01-29 12:10:00,26.82,26.86,26.81,26.86,17600.0,18.9248,18.953,18.9178,18.953,17600.0
2010-01-29 12:15:00,26.86,26.9,26.83,26.9,13800.0,18.953,18.9813,18.9319,18.9813,13800.0
2010-01-29 12:20:00,26.89,26.94,26.86,26.93,11800.0,18.9742,19.0095,18.953,19.0024,11800.0
2010-01-29 12:25:00,26.93,26.97,26.92,26.95,8700.0,19.0024,19.0307,18.9954,19.0165,8700.0
2010-01-29 12:30:00,26.96,26.97,26.92,26.96,14700.0,19.0236,19.0307,18.9954,19.0236,14700.0
2010-01-29 12:35:00,26.96,26.99,26.95,26.96,11900.0,19.0236,19.0448,19.0165,19.0236,11900.0
2010-01-29 12:40:00,26.96,26.97,26.93,26.97,29500.0,19.0236,19.0307,19.0024,19.0307,29500.0
2010-01-29 12:45:00,26.97,26.98,26.93,26.97,9100.0,19.0307,19.0377,19.0024,19.0307,9100.0
2010-01-29 12:50:00,26.98,27.08,26.98,27.07,20000.0,19.0377,19.1083,19.0377,19.1012,20000.0
2010-01-29 12:55:00,27.06,27.12,27.06,27.12,20800.0,19.0942,19.1365,19.0942,19.1365,20800.0
2010-01-29 13:00:00,27.11,27.11,27.03,27.04,23100.0,19.1294,19.1294,19.073,19.08,23100.0
2010-01-29 13:05:00,27.04,27.13,27.03,27.09,39900.0,19.08,19.1436,19.073,19.1153,39900.0
2010-01-29 13:10:00,27.08,27.08,27.04,27.05,7300.0,19.1083,19.1083,19.08,19.0871,7300.0
2010-01-29 13:15:00,27.04,27.07,27.04,27.04,6000.0,19.08,19.1012,19.08,19.08,6000.0
2010-01-29 13:20:00,27.05,27.07,27.05,27.05,6700.0,19.0871,19.1012,19.0871,19.0871,6700.0
2010-01-29 13:25:00,27.05,27.05,27.03,27.04,5200.0,19.0871,19.0871,19.073,19.08,5200.0
2010-01-29 13:30:00,27.03,27.03,26.99,27.0,21600.0,19.073,19.073,19.0448,19.0518,21600.0
2010-01-29 13:35:00,27.0,27.06,27.0,27.02,10000.0,19.0518,19.0942,19.0518,19.0659,10000.0
2010-01-29 13:40:00,27.01,27.01,26.94,26.99,19400.0,19.0589,19.0589,19.0095,19.0448,19400.0
2010-01-29 13:45:00,26.99,27.0,26.92,26.92,11300.0,19.0448,19.0518,18.9954,18.9954,11300.0
2010-01-29 13:50:00,26.91,26.93,26.91,26.91,9300.0,18.9883,19.0024,18.9883,18.9883,9300.0
2010-01-29 13:55:00,26.91,26.94,26.9,26.94,12000.0,18.9883,19.0095,18.9813,19.0095,12000.0
2010-01-29 14:00:00,26.94,26.95,26.91,26.95,17800.0,19.0095,19.0165,18.9883,19.0165,17800.0
2010-01-29 14:05:00,26.95,26.97,26.91,26.96,26500.0,19.0165,19.0307,18.9883,19.0236,26500.0
2010-01-29 14:10:00,26.95,27.03,26.94,27.02,17100.0,19.0165,19.073,19.0095,19.0659,17100.0
2010-01-29 14:15:00,27.01,27.01,26.95,26.96,12300.0,19.0589,19.0589,19.0165,19.0236,12300.0
2010-01-29 14:20:00,26.97,26.97,26.93,26.96,14200.0,19.0307,19.0307,19.0024,19.0236,14200.0
2010-01-29 14:25:00,26.95,26.97,26.92,26.93,7300.0,19.0165,19.0307,18.9954,19.0024,7300.0
2010-01-29 14:30:00,26.94,26.96,26.86,26.89,18800.0,19.0095,19.0236,18.953,18.9742,18800.0
2010-01-29 14:35:00,26.9,26.94,26.88,26.9,9200.0,18.9813,19.0095,18.9671,18.9813,9200.0
2010-01-29 14:40:00,26.9,26.93,26.89,26.93,7000.0,18.9813,19.0024,18.9742,19.0024,7000.0
2010-01-29 14:45:00,26.92,26.92,26.85,26.86,20000.0,18.9954,18.9954,18.946,18.953,20000.0
2010-01-29 14:50:00,26.85,26.9,26.84,26.87,22000.0,18.946,18.9813,18.9389,18.9601,22000.0
2010-01-29 14:55:00,26.87,26.93,26.85,26.93,14500.0,18.9601,19.0024,18.946,19.0024,14500.0
2010-01-29 15:00:00,26.93,26.93,26.91,26.91,23500.0,19.0024,19.0024,18.9883,18.9883,23500.0
2010-01-29 15:05:00,26.92,26.92,26.84,26.84,19700.0,18.9954,18.9954,18.9389,18.9389,19700.0
2010-01-29 15:10:00,26.84,26.84,26.75,26.75,34400.0,18.9389,18.9389,18.8754,18.8754,34400.0
2010-01-29 15:15:00,26.76,26.84,26.75,26.84,27400.0,18.8825,18.9389,18.8754,18.9389,27400.0
2010-01-29 15:20:00,26.85,26.87,26.76,26.76,24500.0,18.946,18.9601,18.8825,18.8825,24500.0
2010-01-29 15:25:00,26.76,26.8,26.74,26.78,21600.0,18.8825,18.9107,18.8684,18.8966,21600.0
2010-01-29 15:30:00,26.78,26.78,26.69,26.74,50300.0,18.8966,18.8966,18.8331,18.8684,50300.0
2010-01-29 15:35:00,26.74,26.83,26.74,26.82,44000.0,18.8684,18.9319,18.8684,18.9248,44000.0
2010-01-29 15:40:00,26.83,26.86,26.78,26.84,58800.0,18.9319,18.953,18.8966,18.9389,58800.0
2010-01-29 15:45:00,26.84,26.85,26.81,26.83,63100.0,18.9389,18.946,18.9178,18.9319,63100.0
2010-01-29 15:50:00,26.83,26.91,26.82,26.88,142900.0,18.9319,18.9883,18.9248,18.9671,142900.0
2010-01-29 15:55:00,26.88,26.89,26.76,26.76,179200.0,18.9671,18.9742,18.8825,18.8825,179200.0
2010-02-01 09:30:00,26.82,27.08,26.68,26.68,41000.0,18.9248,19.1083,18.826,18.826,41000.0
2010-02-01 09:35:00,26.69,26.83,26.59,26.66,23800.0,18.8331,18.9319,18.7625,18.8119,23800.0
2010-02-01 09:40:00,26.62,26.66,26.59,26.63,15400.0,18.7837,18.8119,18.7625,18.7907,15400.0
2010-02-01 09:45:00,26.64,26.74,26.64,26.74,5300.0,18.7978,18.8684,18.7978,18.8684,5300.0
2010-02-01 09:50:00,26.74,26.74,26.68,26.68,8300.0,18.8684,18.8684,18.826,18.826,8300.0
2010-02-01 09:55:00,26.68,26.73,26.66,26.72,9700.0,18.826,18.8613,18.8119,18.8542,9700.0
2010-02-01 10:00:00,26.73,26.8,26.72,26.74,30000.0,18.8613,18.9107,18.8542,18.8684,30000.0
2010-02-01 10:05:00,26.73,26.88,26.73,26.87,20100.0,18.8613,18.9671,18.8613,18.9601,20100.0
2010-02-01 10:10:00,26.88,26.94,26.85,26.92,26800.0,18.9671,19.0095,18.946,18.9954,26800.0
2010-02-01 10:15:00,26.93,27.02,26.93,27.02,15000.0,19.0024,19.0659,19.0024,19.0659,15000.0
2010-02-01 10:20:00,27.01,27.08,26.99,27.07,12100.0,19.0589,19.1083,19.0448,19.1012,12100.0
2010-02-01 10:25:00,27.07,27.07,27.0,27.0,5600.0,19.1012,19.1012,19.0518,19.0518,5600.0
2010-02-01 10:30:00,27.0,27.01,26.98,26.99,5700.0,19.0518,19.0589,19.0377,19.0448,5700.0
2010-02-01 10:35:00,26.99,27.01,26.97,26.99,6200.0,19.0448,19.0589,19.0307,19.0448,6200.0
2010-02-01 10:40:00,26.99,27.0,26.95,26.99,17400.0,19.0448,19.0518,19.0165,19.0448,17400.0
2010-02-01 10:45:00,26.98,26.99,26.97,26.99,8400.0,19.0377,19.0448,19.0307,19.0448,8400.0
2010-02-01 10:50:00,26.99,27.01,26.97,26.99,9400.0,19.0448,19.0589,19.0307,19.0448,9400.0
2010-02-01 10:55:00,26.99,26.99,26.89,26.92,11400.0,19.0448,19.0448,18.9742,18.9954,11400.0
2010-02-01 11:00:00,26.9,26.94,26.86,26.94,16100.0,18.9813,19.0095,18.953,19.0095,16100.0
2010-02-01 11:05:00,26.95,26.97,26.93,26.95,7700.0,19.0165,19.0307,19.0024,19.0165,7700.0
2010-02-01 11:10:00,26.96,26.96,26.92,26.93,6800.0,19.0236,19.0236,18.9954,19.0024,6800.0
2010-02-01 11:15:00,26.93,26.99,26.93,26.96,4700.0,19.0024,19.0448,19.0024,19.0236,4700.0
2010-02-01 11:20:00,26.97,27.02,26.96,27.02,11400.0,19.0307,19.0659,19.0236,19.0659,11400.0
2010-02-01 11:25:00,27.02,27.07,27.02,27.03,9600.0,19.0659,19.1012,19.0659,19.073,9600.0
2010-02-01 11:30:00,27.02,27.02,26.98,27.0,4000.0,19.0659,19.0659,19.0377,19.0518,4000.0
2010-02-01 11:35:00,27.0,27.0,26.95,26.95,3700.0,19.0518,19.0518,19.0165,19.0165,3700.0
2010-02-01 11:40:00,26.97,26.99,26.96,26.98,3400.0,19.0307,19.0448,19.0236,19.0377,3400.0
2010-02-01 11:45:00,26.99,26.99,26.97,26.97,1900.0,19.0448,19.0448,19.0307,19.0307,1900.0
2010-02-01 11:50:00,26.98,26.98,26.97,26.97,2600.0,19.0377,19.0377,19.0307,19.0307,2600.0
2010-02-01 11:55:00,26.97,26.97,26.94,26.94,5600.0,19.0307,19.0307,19.0095,19.0095,5600.0
2010-02-01 12:00:00,26.93,26.96,26.93,26.95,3100.0,19.0024,19.0236,19.0024,19.0165,3100.0
2010-02-01 12:05:00,26.96,26.96,26.93,26.95,5000.0,19.0236,19.0236,19.0024,19.0165,5000.0
2010-02-01 12:10:00,26.95,26.96,26.94,26.95,5600.0,19.0165,19.0236,19.0095,19.0165,5600.0
2010-02-01 12:15:00,26.94,26.95,26.9,26.95,7400.0,19.0095,19.0165,18.9813,19.0165,7400.0
2010-02-01 12:20:00,26.95,26.95,26.91,26.94,6700.0,19.0165,19.0165,18.9883,19.0095,6700.0
2010-02-01 12:25:00,26.95,26.95,26.92,26.94,4800.0,19.0165,19.0165,18.9954,19.0095,4800.0
2010-02-01 12:30:00,26.94,26.96,26.94,26.95,3800.0,19.0095,19.0236,19.0095,19.0165,3800.0
2010-02-01 12:35:00,26.95,26.96,26.92,26.92,4100.0,19.0165,19.0236,18.9954,18.9954,4100.0
2010-02-01 12:40:00,26.92,26.98,26.91,26.97,7400.0,18.9954,19.0377,18.9883,19.0307,7400.0
2010-02-01 12:45:00,26.98,26.98,26.94,26.96,4300.0,19.0377,19.0377,19.0095,19.0236,4300.0
2010-02-01 12:50:00,26.98,26.98,26.95,26.97,5600.0,19.0377,19.0377,19.0165,19.0307,5600.0
2010-02-01 12:55:00,26.97,26.97,26.93,26.93,5600.0,19.0307,19.0307,19.0024,19.0024,5600.0
2010-02-01 13:00:00,26.93,26.95,26.91,26.93,12200.0,19.0024,19.0165,18.9883,19.0024,12200.0
2010-02-01 13:05:00,26.93,27.0,26.92,26.99,12800.0,19.0024,19.0518,18.9954,19.0448,12800.0
2010-02-01 13:10:00,26.99,27.0,26.94,26.94,10000.0,19.0448,19.0518,19.0095,19.0095,10000.0
2010-02-01 13:15:00,26.95,26.97,26.94,26.96,11200.0,19.0165,19.0307,19.0095,19.0236,11200.0
2010-02-01 13:20:00,26.97,26.99,26.97,26.99,4300.0,19.0307,19.0448,19.0307,19.0448,4300.0
2010-02-01 13:25:00,26.99,26.99,26.97,26.97,3200.0,19.0448,19.0448,19.0307,19.0307,3200.0
2010-02-01 13:30:00,26.96,26.96,26.95,26.95,2600.0,19.0236,19.0236,19.0165,19.0165,2600.0
2010-02-01 13:35:00,26.95,26.95,26.92,26.92,7400.0,19.0165,19.0165,18.9954,18.9954,7400.0
2010-02-01 13:40:00,26.92,26.94,26.92,26.92,3500.0,18.9954,19.0095,18.9954,18.9954,3500.0
2010-02-01 13:45:00,26.92,26.94,26.91,26.94,9000.0,18.9954,19.0095,18.9883,19.0095,9000.0
2010-02-01 13:50:00,26.94,26.96,26.91,26.92,15300.0,19.0095,19.0236,18.9883,18.9954,15300.0
2010-02-01 13:55:00,26.92,26.94,26.9,26.91,17600.0,18.9954,19.0095,18.9813,18.9883,17600.0
2010-02-01 14:00:00,26.92,26.94,26.89,26.9,12800.0,18.9954,19.0095,18.9742,18.9813,12800.0
2010-02-01 14:05:00,26.91,26.96,26.91,26.95,13800.0,18.9883,19.0236,18.9883,19.0165,13800.0
2010-02-01 14:10:00,26.95,26.95,26.91,26.94,14800.0,19.0165,19.0165,18.9883,19.0095,14800.0
2010-02-01 14:15:00,26.95,27.0,26.94,26.99,17500.0,19.0165,19.0518,19.0095,19.0448,17500.0
2010-02-01 14:20:00,27.0,27.01,26.95,26.95,14700.0,19.0518,19.0589,19.0165,19.0165,14700.0
2010-02-01 14:25:00,26.95,26.98,26.94,26.98,10100.0,19.0165,19.0377,19.0095,19.0377,10100.0
2010-02-01 14:30:00,26.97,26.99,26.97,26.99,11200.0,19.0307,19.0448,19.0307,19.0448,11200.0
2010-02-01 14:35:00,26.98,27.01,26.98,27.01,10500.0,19.0377,19.0589,19.0377,19.0589,10500.0
2010-02-01 14:40:00,27.01,27.03,27.0,27.0,10900.0,19.0589,19.073,19.0518,19.0518,10900.0
2010-02-01 14:45:00,27.01,27.02,26.97,26.98,8600.0,19.0589,19.0659,19.0307,19.0377,8600.0
2010-02-01 14:50:00,26.97,27.02,26.97,27.02,9200.0,19.0307,19.0659,19.0307,19.0659,9200.0
2010-02-01 14:55:00,27.02,27.02,26.97,26.99,8100.0,19.0659,19.0659,19.0307,19.0448,8100.0
2010-02-01 15:00:00,26.99,27.0,26.94,26.95,24400.0,19.0448,19.0518,19.0095,19.0165,24400.0
2010-02-01 15:05:00,26.95,26.97,26.91,26.92,19100.0,19.0165,19.0307,18.9883,18.9954,19100.0
2010-02-01 15:10:00,26.92,26.96,26.92,26.95,11000.0,18.9954,19.0236,18.9954,19.0165,11000.0
2010-02-01 15:15:00,26.95,26.97,26.95,26.95,19100.0,19.0165,19.0307,19.0165,19.0165,19100.0
2010-02-01 15:20:00,26.95,26.96,26.95,26.96,2400.0,19.0165,19.0236,19.0165,19.0236,2400.0
2010-02-01 15:25:00,26.96,26.97,26.95,26.96,15500.0,19.0236,19.0307,19.0165,19.0236,15500.0
2010-02-01 15:30:00,26.96,26.97,26.95,26.95,27600.0,19.0236,19.0307,19.0165,19.0165,27600.0
2010-02-01 15:35:00,26.95,26.96,26.94,26.95,42400.0,19.0165,19.0236,19.0095,19.0165,42400.0
2010-02-01 15:40:00,26.96,26.99,26.95,26.97,34600.0,19.0236,19.0448,19.0165,19.0307,34600.0
2010-02-01 15:45:00,26.97,26.98,26.94,26.95,30600.0,19.0307,19.0377,19.0095,19.0165,30600.0
2010-02-01 15:50:00,26.95,26.97,26.95,26.96,35200.0,19.0165,19.0307,19.0165,19.0236,35200.0
2010-02-01 15:55:00,26.97,26.98,26.96,26.97,129400.0,19.0307,19.0377,19.0236,19.0307,129400.0
2010-02-02 09:30:00,26.92,26.98,26.82,26.87,14200.0,18.9954,19.0377,18.9248,18.9601,14200.0
2010-02-02 09:35:00,26.86,26.99,26.85,26.97,3600.0,18.953,19.0448,18.946,19.0307,3600.0
2010-02-02 09:40:00,26.97,26.97,26.9,26.91,10200.0,19.0307,19.0307,18.9813,18.9883,10200.0
2010-02-02 09:45:00,26.91,27.03,26.85,27.0,9000.0,18.9883,19.073,18.946,19.0518,9000.0
2010-02-02 09:50:00,26.98,26.99,26.95,26.96,6300.0,19.0377,19.0448,19.0165,19.0236,6300.0
2010-02-02 09:55:00,26.96,26.97,26.83,26.89,20500.0,19.0236,19.0307,18.9319,18.9742,20500.0
2010-02-02 10:00:00,26.9,26.96,26.83,26.84,39100.0,18.9813,19.0236,18.9319,18.9389,39100.0
2010-02-02 10:05:00,26.83,26.96,26.8,26.92,18200.0,18.9319,19.0236,18.9107,18.9954,18200.0
2010-02-02 10:10:00,26.93,26.93,26.88,26.89,14300.0,19.0024,19.0024,18.9671,18.9742,14300.0
2010-02-02 10:15:00,26.89,27.03,26.89,26.95,30900.0,18.9742,19.073,18.9742,19.0165,30900.0
2010-02-02 10:20:00,26.95,26.95,26.9,26.91,25300.0,19.0165,19.0165,18.9813,18.9883,25300.0
2010-02-02 10:25:00,26.91,27.03,26.9,27.03,28600.0,18.9883,19.073,18.9813,19.073,28600.0
2010-02-02 10:30:00,27.03,27.14,27.03,27.12,16600.0,19.073,19.1506,19.073,19.1365,16600.0
2010-02-02 10:35:00,27.12,27.19,27.1,27.13,26100.0,19.1365,19.1859,19.1224,19.1436,26100.0
2010-02-02 10:40:00,27.11,27.12,27.06,27.06,14300.0,19.1294,19.1365,19.0942,19.0942,14300.0
2010-02-02 10:45:00,27.07,27.08,27.02,27.02,26000.0,19.1012,19.1083,19.0659,19.0659,26000.0
2010-02-02 10:50:00,27.03,27.08,27.02,27.07,23000.0,19.073,19.1083,19.0659,19.1012,23000.0
2010-02-02 10:55:00,27.09,27.15,27.09,27.11,13100.0,19.1153,19.1577,19.1153,19.1294,13100.0
2010-02-02 11:00:00,27.11,27.11,27.01,27.01,18400.0,19.1294,19.1294,19.0589,19.0589,18400.0
2010-02-02 11:05:00,27.01,27.01,26.95,26.98,22700.0,19.0589,19.0589,19.0165,19.0377,22700.0
2010-02-02 11:10:00,26.98,27.0,26.92,27.0,13300.0,19.0377,19.0518,18.9954,19.0518,13300.0
2010-02-02 11:15:00,27.0,27.01,26.95,26.95,36300.0,19.0518,19.0589,19.0165,19.0165,36300.0
2010-02-02 11:20:00,26.95,27.09,26.95,27.03,36900.0,19.0165,19.1153,19.0165,19.073,36900.0
2010-02-02 11:25:00,27.04,27.08,27.01,27.06,15700.0,19.08,19.1083,19.0589,19.0942,15700.0
2010-02-02 11:30:00,27.06,27.07,26.96,26.96,26200.0,19.0942,19.1012,19.0236,19.0236,26200.0
2010-02-02 11:35:00,26.96,27.0,26.95,26.97,28000.0,19.0236,19.0518,19.0165,19.0307,28000.0
2010-02-02 11:40:00,26.96,26.99,26.94,26.94,36800.0,19.0236,19.0448,19.0095,19.0095,36800.0
2010-02-02 11:45:00,26.95,26.96,26.94,26.95,16400.0,19.0165,19.0236,19.0095,19.0165,16400.0
2010-02-02 11:50:00,26.96,26.98,26.95,26.95,25700.0,19.0236,19.0377,19.0165,19.0165,25700.0
2010-02-02 11:55:00,26.95,26.97,26.92,26.92,44200.0,19.0165,19.0307,18.9954,18.9954,44200.0
2010-02-02 12:00:00,26.93,26.94,26.91,26.91,65500.0,19.0024,19.0095,18.9883,18.9883,65500.0
2010-02-02 12:05:00,26.92,26.96,26.91,26.94,48700.0,18.9954,19.0236,18.9883,19.0095,48700.0
2010-02-02 12:10:00,26.94,27.0,26.94,26.99,19700.0,19.0095,19.0518,19.0095,19.0448,19700.0
2010-02-02 12:15:00,26.99,27.04,26.99,27.04,10900.0,19.0448,19.08,19.0448,19.08,10900.0
2010-02-02 12:20:00,27.04,27.06,26.99,27.02,19600.0,19.08,19.0942,19.0448,19.0659,19600.0
2010-02-02 12:25:00,27.02,27.1,27.02,27.1,12700.0,19.0659,19.1224,19.0659,19.1224,12700.0
2010-02-02 12:30:00,27.1,27.11,27.09,27.11,7000.0,19.1224,19.1294,19.1153,19.1294,7000.0
2010-02-02 12:35:00,27.1,27.11,27.02,27.03,20200.0,19.1224,19.1294,19.0659,19.073,20200.0
2010-02-02 12:40:00,27.03,27.03,26.98,26.99,66700.0,19.073,19.073,19.0377,19.0448,66700.0
2010-02-02 12:45:00,26.98,27.01,26.98,27.01,14700.0,19.0377,19.0589,19.0377,19.0589,14700.0
2010-02-02 12:50:00,27.0,27.05,26.99,27.04,10000.0,19.0518,19.0871,19.0448,19.08,10000.0
2010-02-02 12:55:00,27.05,27.07,27.05,27.07,3300.0,19.0871,19.1012,19.0871,19.1012,3300.0
2010-02-02 13:00:00,27.07,27.08,27.0,27.0,18300.0,19.1012,19.1083,19.0518,19.0518,18300.0
2010-02-02 13:05:00,27.0,27.01,26.98,26.99,17200.0,19.0518,19.0589,19.0377,19.0448,17200.0
2010-02-02 13:10:00,26.99,27.0,26.97,26.97,15900.0,19.0448,19.0518,19.0307,19.0307,15900.0
2010-02-02 13:15:00,26.97,26.98,26.95,26.96,16300.0,19.0307,19.0377,19.0165,19.0236,16300.0
2010-02-02 13:20:00,26.96,26.98,26.94,26.95,56600.0,19.0236,19.0377,19.0095,19.0165,56600.0
2010-02-02 13:25:00,26.95,26.97,26.94,26.94,25400.0,19.0165,19.0307,19.0095,19.0095,25400.0
2010-02-02 13:30:00,26.94,26.95,26.92,26.92,31400.0,19.0095,19.0165,18.9954,18.9954,31400.0
2010-02-02 13:35:00,26.91,26.97,26.91,26.95,31400.0,18.9883,19.0307,18.9883,19.0165,31400.0
2010-02-02 13:40:00,26.96,26.97,26.88,26.92,103100.0,19.0236,19.0307,18.9671,18.9954,103100.0
2010-02-02 13:45:00,26.92,26.95,26.91,26.95,8900.0,18.9954,19.0165,18.9883,19.0165,8900.0
2010-02-02 13:50:00,26.94,26.95,26.94,26.94,22000.0,19.0095,19.0165,19.0095,19.0095,22000.0
2010-02-02 13:55:00,26.94,26.95,26.9,26.92,30800.0,19.0095,19.0165,18.9813,18.9954,30800.0
2010-02-02 14:00:00,26.93,26.95,26.91,26.92,17700.0,19.0024,19.0165,18.9883,18.9954,17700.0
2010-02-02 14:05:00,26.91,26.92,26.88,26.92,20500.0,18.9883,18.9954,18.9671,18.9954,20500.0
2010-02-02 14:10:00,26.92,26.94,26.92,26.93,10300.0,18.9954,19.0095,18.9954,19.0024,10300.0
2010-02-02 14:15:00,26.94,26.94,26.88,26.91,40300.0,19.0095,19.0095,18.9671,18.9883,40300.0
2010-02-02 14:20:00,26.91,26.96,26.91,26.96,9300.0,18.9883,19.0236,18.9883,19.0236,9300.0
2010-02-02 14:25:00,26.96,26.97,26.94,26.96,57500.0,19.0236,19.0307,19.0095,19.0236,57500.0
2010-02-02 14:30:00,26.98,27.01,26.92,26.93,52300.0,19.0377,19.0589,18.9954,19.0024,52300.0
2010-02-02 14:35:00,26.93,26.98,26.92,26.98,25300.0,19.0024,19.0377,18.9954,19.0377,25300.0
2010-02-02 14:40:00,26.98,26.99,26.96,26.96,11900.0,19.0377,19.0448,19.0236,19.0236,11900.0
2010-02-02 14:45:00,26.96,26.99,26.94,26.95,20500.0,19.0236,19.0448,19.0095,19.0165,20500.0
2010-02-02 14:50:00,26.96,27.0,26.95,26.96,16600.0,19.0236,19.0518,19.0165,19.0236,16600.0
2010-02-02 14:55:00,26.97,26.97,26.94,26.95,35100.0,19.0307,19.0307,19.0095,19.0165,35100.0
2010-02-02 15:00:00,26.96,26.96,26.91,26.93,46400.0,19.0236,19.0236,18.9883,19.0024,46400.0
2010-02-02 15:05:00,26.94,26.96,26.93,26.96,15200.0,19.0095,19.0236,19.0024,19.0236,15200.0
2010-02-02 15:10:00,26.96,27.0,26.96,26.97,36100.0,19.0236,19.0518,19.0236,19.0307,36100.0
2010-02-02 15:15:00,26.97,26.99,26.97,26.99,22300.0,19.0307,19.0448,19.0307,19.0448,22300.0
2010-02-02 15:20:00,26.99,27.0,26.98,26.98,12400.0,19.0448,19.0518,19.0377,19.0377,12400.0
2010-02-02 15:25:00,26.97,26.98,26.95,26.95,37100.0,19.0307,19.0377,19.0165,19.0165,37100.0
2010-02-02 15:30:00,26.95,27.0,26.95,26.99,29800.0,19.0165,19.0518,19.0165,19.0448,29800.0
2010-02-02 15:35:00,26.98,27.0,26.97,26.99,41800.0,19.0377,19.0518,19.0307,19.0448,41800.0
2010-02-02 15:40:00,26.99,27.01,26.99,27.0,58300.0,19.0448,19.0589,19.0448,19.0518,58300.0
2010-02-02 15:45:00,27.0,27.0,26.98,26.99,50600.0,19.0518,19.0518,19.0377,19.0448,50600.0
2010-02-02 15:50:00,26.98,27.01,26.98,27.01,59000.0,19.0377,19.0589,19.0377,19.0589,59000.0
2010-02-02 15:55:00,27.01,27.01,27.0,27.0,94600.0,19.0589,19.0589,19.0518,19.0518,94600.0
2010-02-03 09:30:00,26.88,27.01,26.87,26.89,13600.0,18.9671,19.0589,18.9601,18.9742,13600.0
2010-02-03 09:35:00,26.89,27.03,26.81,26.84,20100.0,18.9742,19.073,18.9178,18.9389,20100.0
2010-02-03 09:40:00,26.85,26.9,26.85,26.85,12400.0,18.946,18.9813,18.946,18.946,12400.0
2010-02-03 09:45:00,26.86,26.91,26.86,26.91,19800.0,18.953,18.9883,18.953,18.9883,19800.0
2010-02-03 09:50:00,26.9,26.91,26.87,26.89,14600.0,18.9813,18.9883,18.9601,18.9742,14600.0
2010-02-03 09:55:00,26.88,26.9,26.87,26.88,13800.0,18.9671,18.9813,18.9601,18.9671,13800.0
2010-02-03 10:00:00,26.88,26.92,26.85,26.91,18100.0,18.9671,18.9954,18.946,18.9883,18100.0
2010-02-03 10:05:00,26.9,27.0,26.9,27.0,14900.0,18.9813,19.0518,18.9813,19.0518,14900.0
2010-02-03 10:10:00,26.99,27.02,26.92,27.02,21600.0,19.0448,19.0659,18.9954,19.0659,21600.0
2010-02-03 10:15:00,27.01,27.01,26.91,26.92,10900.0,19.0589,19.0589,18.9883,18.9954,10900.0
2010-02-03 10:20:00,26.92,26.98,26.92,26.96,38500.0,18.9954,19.0377,18.9954,19.0236,38500.0
2010-02-03 10:25:00,26.95,26.95,26.85,26.87,16100.0,19.0165,19.0165,18.946,18.9601,16100.0
2010-02-03 10:30:00,26.86,26.88,26.8,26.83,16500.0,18.953,18.9671,18.9107,18.9319,16500.0
2010-02-03 10:35:00,26.83,26.83,26.75,26.79,44800.0,18.9319,18.9319,18.8754,18.9036,44800.0
2010-02-03 10:40:00,26.79,26.84,26.79,26.81,36100.0,18.9036,18.9389,18.9036,18.9178,36100.0
2010-02-03 10:45:00,26.82,26.86,26.76,26.84,29600.0,18.9248,18.953,18.8825,18.9389,29600.0
2010-02-03 10:50:00,26.85,26.89,26.85,26.86,25800.0,18.946,18.9742,18.946,18.953,25800.0
2010-02-03 10:55:00,26.86,26.87,26.83,26.83,13200.0,18.953,18.9601,18.9319,18.9319,13200.0
2010-02-03 11:00:00,26.84,26.85,26.8,26.81,18000.0,18.9389,18.946,18.9107,18.9178,18000.0
2010-02-03 11:05:00,26.81,26.85,26.81,26.84,28600.0,18.9178,18.946,18.9178,18.9389,28600.0
2010-02-03 11:10:00,26.84,26.88,26.83,26.87,12600.0,18.9389,18.9671,18.9319,18.9601,12600.0
2010-02-03 11:15:00,26.88,26.88,26.82,26.82,9700.0,18.9671,18.9671,18.9248,18.9248,9700.0
2010-02-03 11:20:00,26.83,26.83,26.76,26.76,20000.0,18.9319,18.9319,18.8825,18.8825,20000.0
2010-02-03 11:25:00,26.76,26.78,26.75,26.78,28000.0,18.8825,18.8966,18.8754,18.8966,28000.0
2010-02-03 11:30:00,26.78,26.81,26.78,26.78,7200.0,18.8966,18.9178,18.8966,18.8966,7200.0
2010-02-03 11:35:00,26.78,26.78,26.75,26.76,25900.0,18.8966,18.8966,18.8754,18.8825,25900.0
2010-02-03 11:40:00,26.76,26.77,26.71,26.74,11900.0,18.8825,18.8895,18.8472,18.8684,11900.0
2010-02-03 11:45:00,26.74,26.77,26.68,26.68,24800.0,18.8684,18.8895,18.826,18.826,24800.0
2010-02-03 11:50:00,26.68,26.74,26.68,26.74,17800.0,18.826,18.8684,18.826,18.8684,17800.0
2010-02-03 11:55:00,26.73,26.73,26.63,26.64,16900.0,18.8613,18.8613,18.7907,18.7978,16900.0
2010-02-03 12:00:00,26.64,26.66,26.63,26.64,43500.0,18.7978,18.8119,18.7907,18.7978,43500.0
2010-02-03 12:05:00,26.64,26.64,26.6,26.61,18400.0,18.7978,18.7978,18.7696,18.7766,18400.0
2010-02-03 12:10:00,26.61,26.64,26.6,26.64,24800.0,18.7766,18.7978,18.7696,18.7978,24800.0
2010-02-03 12:15:00,26.64,26.64,26.6,26.6,31000.0,18.7978,18.7978,18.7696,18.7696,31000.0
2010-02-03 12:20:00,26.61,26.61,26.6,26.61,17100.0,18.7766,18.7766,18.7696,18.7766,17100.0
2010-02-03 12:25:00,26.61,26.66,26.61,26.64,10300.0,18.7766,18.8119,18.7766,18.7978,10300.0
2010-02-03 12:30:00,26.64,26.69,26.64,26.69,6000.0,18.7978,18.8331,18.7978,18.8331,6000.0
2010-02-03 12:35:00,26.69,26.72,26.68,26.7,8600.0,18.8331,18.8542,18.826,18.8401,8600.0
2010-02-03 12:40:00,26.71,26.74,26.7,26.73,6400.0,18.8472,18.8684,18.8401,18.8613,6400.0
2010-02-03 12:45:00,26.73,26.74,26.69,26.7,9000.0,18.8613,18.8684,18.8331,18.8401,9000.0
2010-02-03 12:50:00,26.7,26.74,26.7,26.71,31700.0,18.8401,18.8684,18.8401,18.8472,31700.0
2010-02-03 12:55:00,26.71,26.72,26.7,26.7,14700.0,18.8472,18.8542,18.8401,18.8401,14700.0
2010-02-03 13:00:00,26.7,26.71,26.7,26.71,24100.0,18.8401,18.8472,18.8401,18.8472,24100.0
2010-02-03 13:05:00,26.7,26.73,26.7,26.73,24000.0,18.8401,18.8613,18.8401,18.8613,24000.0
2010-02-03 13:10:00,26.73,26.74,26.73,26.74,7500.0,18.8613,18.8684,18.8613,18.8684,7500.0
2010-02-03 13:15:00,26.73,26.74,26.73,26.74,4400.0,18.8613,18.8684,18.8613,18.8684,4400.0
2010-02-03 13:20:00,26.74,26.74,26.67,26.67,19100.0,18.8684,18.8684,18.819,18.819,19100.0
2010-02-03 13:25:00,26.67,26.68,26.67,26.68,1900.0,18.819,18.826,18.819,18.826,1900.0
2010-02-03 13:30:00,26.68,26.72,26.68,26.71,10400.0,18.826,18.8542,18.826,18.8472,10400.0
2010-02-03 13:35:00,26.72,26.77,26.72,26.73,18300.0,18.8542,18.8895,18.8542,18.8613,18300.0
2010-02-03 13:40:00,26.73,26.75,26.72,26.73,6500.0,18.8613,18.8754,18.8542,18.8613,6500.0
2010-02-03 13:45:00,26.72,26.72,26.7,26.72,11200.0,18.8542,18.8542,18.8401,18.8542,11200.0
2010-02-03 13:50:00,26.72,26.73,26.67,26.68,22400.0,18.8542,18.8613,18.819,18.826,22400.0
2010-02-03 13:55:00,26.67,26.72,26.67,26.72,14700.0,18.819,18.8542,18.819,18.8542,14700.0
2010-02-03 14:00:00,26.72,26.76,26.72,26.76,17700.0,18.8542,18.8825,18.8542,18.8825,17700.0
2010-02-03 14:05:00,26.76,26.79,26.76,26.79,8700.0,18.8825,18.9036,18.8825,18.9036,8700.0
2010-02-03 14:10:00,26.79,26.82,26.78,26.81,8000.0,18.9036,18.9248,18.8966,18.9178,8000.0
2010-02-03 14:15:00,26.82,26.83,26.8,26.8,22800.0,18.9248,18.9319,18.9107,18.9107,22800.0
2010-02-03 14:20:00,26.8,26.81,26.8,26.8,9200.0,18.9107,18.9178,18.9107,18.9107,9200.0
2010-02-03 14:25:00,26.8,26.83,26.79,26.81,32400.0,18.9107,18.9319,18.9036,18.9178,32400.0
2010-02-03 14:30:00,26.81,26.84,26.73,26.73,62400.0,18.9178,18.9389,18.8613,18.8613,62400.0
2010-02-03 14:35:00,26.74,26.74,26.69,26.7,16900.0,18.8684,18.8684,18.8331,18.8401,16900.0
2010-02-03 14:40:00,26.7,26.7,26.69,26.69,13600.0,18.8401,18.8401,18.8331,18.8331,13600.0
2010-02-03 14:45:00,26.7,26.7,26.69,26.7,9300.0,18.8401,18.8401,18.8331,18.8401,9300.0
2010-02-03 14:50:00,26.7,26.73,26.7,26.72,43300.0,18.8401,18.8613,18.8401,18.8542,43300.0
2010-02-03 14:55:00,26.72,26.73,26.7,26.7,36500.0,18.8542,18.8613,18.8401,18.8401,36500.0
2010-02-03 15:00:00,26.71,26.73,26.7,26.73,46200.0,18.8472,18.8613,18.8401,18.8613,46200.0
2010-02-03 15:05:00,26.73,26.74,26.71,26.72,44700.0,18.8613,18.8684,18.8472,18.8542,44700.0
2010-02-03 15:10:00,26.71,26.74,26.71,26.73,26100.0,18.8472,18.8684,18.8472,18.8613,26100.0
2010-02-03 15:15:00,26.73,26.73,26.7,26.73,22800.0,18.8613,18.8613,18.8401,18.8613,22800.0
2010-02-03 15:20:00,26.72,26.75,26.72,26.73,32900.0,18.8542,18.8754,18.8542,18.8613,32900.0
2010-02-03 15:25:00,26.73,26.75,26.73,26.75,23500.0,18.8613,18.8754,18.8613,18.8754,23500.0
2010-02-03 15:30:00,26.74,26.76,26.74,26.76,40600.0,18.8684,18.8825,18.8684,18.8825,40600.0
2010-02-03 15:35:00,26.75,26.76,26.7,26.75,83000.0,18.8754,18.8825,18.8401,18.8754,83000.0
2010-02-03 15:40:00,26.75,26.84,26.75,26.82,87200.0,18.8754,18.9389,18.8754,18.9248,87200.0
2010-02-03 15:45:00,26.8,26.85,26.79,26.82,56000.0,18.9107,18.946,18.9036,18.9248,56000.0
2010-02-03 15:50:00,26.82,26.82,26.75,26.75,49900.0,18.9248,18.9248,18.8754,18.8754,49900.0
2010-02-03 15:55:00,26.75,26.77,26.73,26.73,137200.0,18.8754,18.8895,18.8613,18.8613,137200.0
2010-02-04 09:30:00,26.54,26.61,26.51,26.53,14300.0,18.7272,18.7766,18.7061,18.7202,14300.0
2010-02-04 09:35:00,26.52,26.64,26.52,26.63,7900.0,18.7131,18.7978,18.7131,18.7907,7900.0
2010-02-04 09:40:00,26.64,26.64,26.52,26.55,17200.0,18.7978,18.7978,18.7131,18.7343,17200.0
2010-02-04 09:45:00,26.55,26.56,26.38,26.48,75800.0,18.7343,18.7413,18.6143,18.6849,75800.0
2010-02-04 09:50:00,26.49,26.49,26.43,26.47,15000.0,18.692,18.692,18.6496,18.6778,15000.0
2010-02-04 09:55:00,26.48,26.48,26.37,26.42,22500.0,18.6849,18.6849,18.6073,18.6426,22500.0
2010-02-04 10:00:00,26.42,26.54,26.42,26.5,27300.0,18.6426,18.7272,18.6426,18.699,27300.0
2010-02-04 10:05:00,26.5,26.5,26.43,26.43,13200.0,18.699,18.699,18.6496,18.6496,13200.0
2010-02-04 10:10:00,26.43,26.44,26.29,26.35,29100.0,18.6496,18.6567,18.5508,18.5932,29100.0
2010-02-04 10:15:00,26.36,26.37,26.29,26.33,18300.0,18.6002,18.6073,18.5508,18.5791,18300.0
2010-02-04 10:20:00,26.34,26.37,26.27,26.31,22500.0,18.5861,18.6073,18.5367,18.5649,22500.0
2010-02-04 10:25:00,26.3,26.31,26.22,26.26,20800.0,18.5579,18.5649,18.5014,18.5297,20800.0
2010-02-04 10:30:00,26.25,26.34,26.24,26.26,30000.0,18.5226,18.5861,18.5156,18.5297,30000.0
2010-02-04 10:35:00,26.25,26.25,26.2,26.24,19800.0,18.5226,18.5226,18.4873,18.5156,19800.0
2010-02-04 10:40:00,26.24,26.26,26.2,26.25,15300.0,18.5156,18.5297,18.4873,18.5226,15300.0
2010-02-04 10:45:00,26.26,26.3,26.24,26.3,12300.0,18.5297,18.5579,18.5156,18.5579,12300.0
2010-02-04 10:50:00,26.3,26.33,26.3,26.31,18900.0,18.5579,18.5791,18.5579,18.5649,18900.0
2010-02-04 10:55:00,26.31,26.32,26.23,26.27,19300.0,18.5649,18.572,18.5085,18.5367,19300.0
2010-02-04 11:00:00,26.27,26.37,26.24,26.35,28900.0,18.5367,18.6073,18.5156,18.5932,28900.0
2010-02-04 11:05:00,26.35,26.47,26.35,26.46,23500.0,18.5932,18.6778,18.5932,18.6708,23500.0
2010-02-04 11:10:00,26.45,26.46,26.37,26.38,27200.0,18.6637,18.6708,18.6073,18.6143,27200.0
2010-02-04 11:15:00,26.36,26.36,26.31,26.36,15900.0,18.6002,18.6002,18.5649,18.6002,15900.0
2010-02-04 11:20:00,26.36,26.4,26.35,26.38,17600.0,18.6002,18.6284,18.5932,18.6143,17600.0
2010-02-04 11:25:00,26.38,26.42,26.35,26.42,22400.0,18.6143,18.6426,18.5932,18.6426,22400.0
2010-02-04 11:30:00,26.41,26.43,26.39,26.4,6100.0,18.6355,18.6496,18.6214,18.6284,6100.0
2010-02-04 11:35:00,26.4,26.41,26.32,26.33,19300.0,18.6284,18.6355,18.572,18.5791,19300.0
2010-02-04 11:40:00,26.33,26.34,26.23,26.31,29300.0,18.5791,18.5861,18.5085,18.5649,29300.0
2010-02-04 11:45:00,26.32,26.41,26.32,26.38,27200.0,18.572,18.6355,18.572,18.6143,27200.0
2010-02-04 11:50:00,26.39,26.42,26.36,26.42,11300.0,18.6214,18.6426,18.6002,18.6426,11300.0
2010-02-04 11:55:00,26.42,26.42,26.39,26.4,23000.0,18.6426,18.6426,18.6214,18.6284,23000.0
2010-02-04 12:00:00,26.41,26.43,26.36,26.39,33200.0,18.6355,18.6496,18.6002,18.6214,33200.0
2010-02-04 12:05:00,26.38,26.4,26.33,26.38,25500.0,18.6143,18.6284,18.5791,18.6143,25500.0
2010-02-04 12:10:00,26.37,26.4,26.36,26.36,26100.0,18.6073,18.6284,18.6002,18.6002,26100.0
2010-02-04 12:15:00,26.37,26.39,26.32,26.33,32000.0,18.6073,18.6214,18.572,18.5791,32000.0
2010-02-04 12:20:00,26.32,26.37,26.29,26.32,28800.0,18.572,18.6073,18.5508,18.572,28800.0
2010-02-04 12:25:00,26.32,26.36,26.31,26.34,30400.0,18.572,18.6002,18.5649,18.5861,30400.0
2010-02-04 12:30:00,26.34,26.39,26.34,26.37,25600.0,18.5861,18.6214,18.5861,18.6073,25600.0
2010-02-04 12:35:00,26.37,26.38,26.33,26.34,17000.0,18.6073,18.6143,18.5791,18.5861,17000.0
2010-02-04 12:40:00,26.34,26.37,26.29,26.35,20800.0,18.5861,18.6073,18.5508,18.5932,20800.0
2010-02-04 12:45:00,26.35,26.36,26.26,26.26,15200.0,18.5932,18.6002,18.5297,18.5297,15200.0
2010-02-04 12:50:00,26.26,26.37,26.26,26.37,27400.0,18.5297,18.6073,18.5297,18.6073,27400.0
2010-02-04 12:55:00,26.38,26.4,26.35,26.38,16300.0,18.6143,18.6284,18.5932,18.6143,16300.0
2010-02-04 13:00:00,26.37,26.39,26.34,26.35,7400.0,18.6073,18.6214,18.5861,18.5932,7400.0
2010-02-04 13:05:00,26.35,26.41,26.35,26.39,26900.0,18.5932,18.6355,18.5932,18.6214,26900.0
2010-02-04 13:10:00,26.39,26.41,26.38,26.4,7900.0,18.6214,18.6355,18.6143,18.6284,7900.0
2010-02-04 13:15:00,26.39,26.46,26.37,26.45,29500.0,18.6214,18.6708,18.6073,18.6637,29500.0
2010-02-04 13:20:00,26.44,26.47,26.41,26.45,55600.0,18.6567,18.6778,18.6355,18.6637,55600.0
2010-02-04 13:25:00,26.45,26.48,26.45,26.45,7200.0,18.6637,18.6849,18.6637,18.6637,7200.0
2010-02-04 13:30:00,26.45,26.45,26.41,26.42,5100.0,18.6637,18.6637,18.6355,18.6426,5100.0
2010-02-04 13:35:00,26.41,26.43,26.4,26.41,22800.0,18.6355,18.6496,18.6284,18.6355,22800.0
2010-02-04 13:40:00,26.4,26.4,26.35,26.36,16600.0,18.6284,18.6284,18.5932,18.6002,16600.0
2010-02-04 13:45:00,26.35,26.41,26.32,26.39,48200.0,18.5932,18.6355,18.572,18.6214,48200.0
2010-02-04 13:50:00,26.38,26.41,26.31,26.34,29500.0,18.6143,18.6355,18.5649,18.5861,29500.0
2010-02-04 13:55:00,26.34,26.35,26.26,26.26,45900.0,18.5861,18.5932,18.5297,18.5297,45900.0
2010-02-04 14:00:00,26.26,26.28,26.24,26.24,19500.0,18.5297,18.5438,18.5156,18.5156,19500.0
2010-02-04 14:05:00,26.25,26.25,26.2,26.21,42800.0,18.5226,18.5226,18.4873,18.4944,42800.0
2010-02-04 14:10:00,26.21,26.22,26.15,26.16,38100.0,18.4944,18.5014,18.452,18.4591,38100.0
2010-02-04 14:15:00,26.16,26.18,26.13,26.15,59500.0,18.4591,18.4732,18.4379,18.452,59500.0
2010-02-04 14:20:00,26.16,26.22,26.16,26.19,36900.0,18.4591,18.5014,18.4591,18.4803,36900.0
2010-02-04 14:25:00,26.2,26.22,26.17,26.18,47400.0,18.4873,18.5014,18.4662,18.4732,47400.0
2010-02-04 14:30:00,26.18,26.19,26.14,26.17,50800.0,18.4732,18.4803,18.445,18.4662,50800.0
2010-02-04 14:35:00,26.18,26.22,26.15,26.18,95100.0,18.4732,18.5014,18.452,18.4732,95100.0
2010-02-04 14:40:00,26.18,26.19,26.15,26.18,80500.0,18.4732,18.4803,18.452,18.4732,80500.0
2010-02-04 14:45:00,26.17,26.2,26.16,26.16,47600.0,18.4662,18.4873,18.4591,18.4591,47600.0
2010-02-04 14:50:00,26.17,26.17,26.1,26.1,79200.0,18.4662,18.4662,18.4168,18.4168,79200.0
2010-02-04 14:55:00,26.1,26.15,26.1,26.13,26200.0,18.4168,18.452,18.4168,18.4379,26200.0
2010-02-04 15:00:00,26.13,26.15,26.08,26.1,86600.0,18.4379,18.452,18.4027,18.4168,86600.0
2010-02-04 15:05:00,26.11,26.11,26.02,26.02,57500.0,18.4238,18.4238,18.3603,18.3603,57500.0
2010-02-04 15:10:00,26.02,26.06,25.99,25.99,60800.0,18.3603,18.3885,18.3391,18.3391,60800.0
2010-02-04 15:15:00,25.99,26.0,25.95,25.97,30000.0,18.3391,18.3462,18.3109,18.325,30000.0
2010-02-04 15:20:00,25.97,25.99,25.92,25.93,44700.0,18.325,18.3391,18.2898,18.2968,44700.0
2010-02-04 15:25:00,25.94,26.01,25.94,26.0,29200.0,18.3039,18.3533,18.3039,18.3462,29200.0
2010-02-04 15:30:00,26.0,26.02,25.98,26.0,69100.0,18.3462,18.3603,18.3321,18.3462,69100.0
2010-02-04 15:35:00,26.01,26.02,25.93,25.98,91900.0,18.3533,18.3603,18.2968,18.3321,91900.0
2010-02-04 15:40:00,25.97,25.97,25.88,25.89,128600.0,18.325,18.325,18.2615,18.2686,128600.0
2010-02-04 15:45:00,25.89,25.94,25.88,25.92,134100.0,18.2686,18.3039,18.2615,18.2898,134100.0
2010-02-04 15:50:00,25.93,25.99,25.92,25.96,150800.0,18.2968,18.3391,18.2898,18.318,150800.0
2010-02-04 15:55:00,25.96,25.96,25.89,25.89,135500.0,18.318,18.318,18.2686,18.2686,135500.0
2010-02-05 09:30:00,25.86,26.19,25.64,25.83,61000.0,18.2474,18.4803,18.0922,18.2262,61000.0
2010-02-05 09:35:00,25.86,25.91,25.65,25.78,38800.0,18.2474,18.2827,18.0992,18.191,38800.0
2010-02-05 09:40:00,25.78,25.93,25.69,25.87,72600.0,18.191,18.2968,18.1275,18.2545,72600.0
2010-02-05 09:45:00,25.87,25.87,25.67,25.67,89800.0,18.2545,18.2545,18.1133,18.1133,89800.0
2010-02-05 09:50:00,25.69,25.72,25.64,25.64,29300.0,18.1275,18.1486,18.0922,18.0922,29300.0
2010-02-05 09:55:00,25.65,25.73,25.59,25.69,28800.0,18.0992,18.1557,18.0569,18.1275,28800.0
2010-02-05 10:00:00,25.69,25.72,25.67,25.69,34400.0,18.1275,18.1486,18.1133,18.1275,34400.0
2010-02-05 10:05:00,25.69,25.7,25.57,25.58,82200.0,18.1275,18.1345,18.0428,18.0498,82200.0
2010-02-05 10:10:00,25.58,25.65,25.43,25.5,105800.0,18.0498,18.0992,17.944,17.9934,105800.0
2010-02-05 10:15:00,25.5,25.61,25.5,25.51,54100.0,17.9934,18.071,17.9934,18.0004,54100.0
2010-02-05 10:20:00,25.51,25.52,25.48,25.5,92400.0,18.0004,18.0075,17.9793,17.9934,92400.0
2010-02-05 10:25:00,25.5,25.56,25.43,25.44,64400.0,17.9934,18.0357,17.944,17.9511,64400.0
2010-02-05 10:30:00,25.44,25.51,25.4,25.49,27700.0,17.9511,18.0004,17.9228,17.9863,27700.0
2010-02-05 10:35:00,25.49,25.5,25.44,25.44,21300.0,17.9863,17.9934,17.9511,17.9511,21300.0
2010-02-05 10:40:00,25.45,25.57,25.45,25.47,69200.0,17.9581,18.0428,17.9581,17.9722,69200.0
2010-02-05 10:45:00,25.46,25.46,25.44,25.45,15500.0,17.9652,17.9652,17.9511,17.9581,15500.0
2010-02-05 10:50:00,25.45,25.47,25.42,25.45,32200.0,17.9581,17.9722,17.9369,17.9581,32200.0
2010-02-05 10:55:00,25.44,25.45,25.41,25.42,19900.0,17.9511,17.9581,17.9299,17.9369,19900.0
2010-02-05 11:00:00,25.42,25.44,25.34,25.35,36300.0,17.9369,17.9511,17.8805,17.8875,36300.0
2010-02-05 11:05:00,25.35,25.36,25.31,25.32,46800.0,17.8875,17.8946,17.8593,17.8664,46800.0
2010-02-05 11:10:00,25.31,25.34,25.29,25.32,44700.0,17.8593,17.8805,17.8452,17.8664,44700.0
2010-02-05 11:15:00,25.33,25.42,25.3,25.36,25300.0,17.8734,17.9369,17.8523,17.8946,25300.0
2010-02-05 11:20:00,25.37,25.37,25.28,25.35,27900.0,17.9017,17.9017,17.8382,17.8875,27900.0
2010-02-05 11:25:00,25.35,25.36,25.3,25.3,31200.0,17.8875,17.8946,17.8523,17.8523,31200.0
2010-02-05 11:30:00,25.3,25.32,25.26,25.26,36400.0,17.8523,17.8664,17.824,17.824,36400.0
2010-02-05 11:35:00,25.26,25.27,25.19,25.2,82800.0,17.824,17.8311,17.7746,17.7817,82800.0
2010-02-05 11:40:00,25.2,25.21,25.16,25.17,51400.0,17.7817,17.7888,17.7535,17.7605,51400.0
2010-02-05 11:45:00,25.17,25.24,25.15,25.22,145300.0,17.7605,17.8099,17.7464,17.7958,145300.0
2010-02-05 11:50:00,25.21,25.26,25.2,25.23,32000.0,17.7888,17.824,17.7817,17.8029,32000.0
2010-02-05 11:55:00,25.23,25.32,25.23,25.32,56400.0,17.8029,17.8664,17.8029,17.8664,56400.0
2010-02-05 12:00:00,25.31,25.36,25.28,25.32,73400.0,17.8593,17.8946,17.8382,17.8664,73400.0
2010-02-05 12:05:00,25.31,25.44,25.31,25.44,51000.0,17.8593,17.9511,17.8593,17.9511,51000.0
2010-02-05 12:10:00,25.43,25.48,25.43,25.46,52100.0,17.944,17.9793,17.944,17.9652,52100.0
2010-02-05 12:15:00,25.46,25.49,25.46,25.47,45600.0,17.9652,17.9863,17.9652,17.9722,45600.0
2010-02-05 12:20:00,25.47,25.51,25.46,25.5,65900.0,17.9722,18.0004,17.9652,17.9934,65900.0
2010-02-05 12:25:00,25.5,25.53,25.49,25.5,27500.0,17.9934,18.0146,17.9863,17.9934,27500.0
2010-02-05 12:30:00,25.5,25.51,25.44,25.48,34400.0,17.9934,18.0004,17.9511,17.9793,34400.0
2010-02-05 12:35:00,25.49,25.5,25.42,25.42,28100.0,17.9863,17.9934,17.9369,17.9369,28100.0
2010-02-05 12:40:00,25.42,25.45,25.39,25.42,61000.0,17.9369,17.9581,17.9158,17.9369,61000.0
2010-02-05 12:45:00,25.41,25.45,25.39,25.4,48900.0,17.9299,17.9581,17.9158,17.9228,48900.0
2010-02-05 12:50:00,25.4,25.41,25.38,25.4,41600.0,17.9228,17.9299,17.9087,17.9228,41600.0
2010-02-05 12:55:00,25.4,25.47,25.4,25.46,15600.0,17.9228,17.9722,17.9228,17.9652,15600.0
2010-02-05 13:00:00,25.46,25.47,25.4,25.43,36700.0,17.9652,17.9722,17.9228,17.944,36700.0
2010-02-05 13:05:00,25.44,25.45,25.38,25.39,29000.0,17.9511,17.9581,17.9087,17.9158,29000.0
2010-02-05 13:10:00,25.39,25.45,25.39,25.45,62700.0,17.9158,17.9581,17.9158,17.9581,62700.0
2010-02-05 13:15:00,25.45,25.48,25.43,25.47,41100.0,17.9581,17.9793,17.944,17.9722,41100.0
2010-02-05 13:20:00,25.47,25.48,25.31,25.32,22200.0,17.9722,17.9793,17.8593,17.8664,22200.0
2010-02-05 13:25:00,25.32,25.34,25.28,25.31,11500.0,17.8664,17.8805,17.8382,17.8593,11500.0
2010-02-05 13:30:00,25.32,25.34,25.26,25.29,21700.0,17.8664,17.8805,17.824,17.8452,21700.0
2010-02-05 13:35:00,25.28,25.3,25.2,25.23,34000.0,17.8382,17.8523,17.7817,17.8029,34000.0
2010-02-05 13:40:00,25.23,25.25,25.19,25.24,92300.0,17.8029,17.817,17.7746,17.8099,92300.0
2010-02-05 13:45:00,25.25,25.27,25.23,25.26,24800.0,17.817,17.8311,17.8029,17.824,24800.0
2010-02-05 13:50:00,25.26,25.32,25.25,25.32,52900.0,17.824,17.8664,17.817,17.8664,52900.0
2010-02-05 13:55:00,25.32,25.32,25.25,25.28,35400.0,17.8664,17.8664,17.817,17.8382,35400.0
2010-02-05 14:00:00,25.28,25.38,25.27,25.38,40500.0,17.8382,17.9087,17.8311,17.9087,40500.0
2010-02-05 14:05:00,25.38,25.44,25.38,25.42,48500.0,17.9087,17.9511,17.9087,17.9369,48500.0
2010-02-05 14:10:00,25.42,25.42,25.36,25.41,21500.0,17.9369,17.9369,17.8946,17.9299,21500.0
2010-02-05 14:15:00,25.4,25.46,25.39,25.42,36000.0,17.9228,17.9652,17.9158,17.9369,36000.0
2010-02-05 14:20:00,25.42,25.42,25.36,25.39,25200.0,17.9369,17.9369,17.8946,17.9158,25200.0
2010-02-05 14:25:00,25.39,25.42,25.38,25.42,18000.0,17.9158,17.9369,17.9087,17.9369,18000.0
2010-02-05 14:30:00,25.41,25.42,25.35,25.39,23100.0,17.9299,17.9369,17.8875,17.9158,23100.0
2010-02-05 14:35:00,25.38,25.39,25.32,25.33,20800.0,17.9087,17.9158,17.8664,17.8734,20800.0
2010-02-05 14:40:00,25.32,25.33,25.25,25.25,32300.0,17.8664,17.8734,17.817,17.817,32300.0
2010-02-05 14:45:00,25.26,25.28,25.22,25.26,23900.0,17.824,17.8382,17.7958,17.824,23900.0
2010-02-05 14:50:00,25.27,25.29,25.25,25.27,30300.0,17.8311,17.8452,17.817,17.8311,30300.0
2010-02-05 14:55:00,25.26,25.3,25.23,25.27,31900.0,17.824,17.8523,17.8029,17.8311,31900.0
2010-02-05 15:00:00,25.26,25.38,25.26,25.34,46900.0,17.824,17.9087,17.824,17.8805,46900.0
2010-02-05 15:05:00,25.35,25.6,25.34,25.55,117100.0,17.8875,18.064,17.8805,18.0287,117100.0
2010-02-05 15:10:00,25.54,25.69,25.5,25.68,81000.0,18.0216,18.1275,17.9934,18.1204,81000.0
2010-02-05 15:15:00,25.67,25.67,25.54,25.6,51500.0,18.1133,18.1133,18.0216,18.064,51500.0
2010-02-05 15:20:00,25.61,25.65,25.54,25.57,61500.0,18.071,18.0992,18.0216,18.0428,61500.0
2010-02-05 15:25:00,25.57,25.6,25.49,25.57,50800.0,18.0428,18.064,17.9863,18.0428,50800.0
2010-02-05 15:30:00,25.57,25.65,25.51,25.63,53000.0,18.0428,18.0992,18.0004,18.0851,53000.0
2010-02-05 15:35:00,25.61,25.65,25.58,25.62,47900.0,18.071,18.0992,18.0498,18.0781,47900.0
2010-02-05 15:40:00,25.62,25.68,25.61,25.66,74300.0,18.0781,18.1204,18.071,18.1063,74300.0
2010-02-05 15:45:00,25.66,25.69,25.55,25.55,82300.0,18.1063,18.1275,18.0287,18.0287,82300.0
2010-02-05 15:50:00,25.54,25.64,25.53,25.63,109800.0,18.0216,18.0922,18.0146,18.0851,109800.0
2010-02-05 15:55:00,25.63,25.68,25.63,25.67,133900.0,18.0851,18.1204,18.0851,18.1133,133900.0
2010-02-08 09:30:00,25.68,25.78,25.5,25.5,14800.0,18.1204,18.191,17.9934,17.9934,14800.0
2010-02-08 09:35:00,25.5,25.52,25.41,25.47,7600.0,17.9934,18.0075,17.9299,17.9722,7600.0
2010-02-08 09:40:00,25.49,25.62,25.49,25.52,11900.0,17.9863,18.0781,17.9863,18.0075,11900.0
2010-02-08 09:45:00,25.53,25.53,25.47,25.51,34000.0,18.0146,18.0146,17.9722,18.0004,34000.0
2010-02-08 09:50:00,25.51,25.59,25.43,25.58,61000.0,18.0004,18.0569,17.944,18.0498,61000.0
2010-02-08 09:55:00,25.57,25.64,25.52,25.56,19400.0,18.0428,18.0922,18.0075,18.0357,19400.0
2010-02-08 10:00:00,25.55,25.63,25.52,25.55,30800.0,18.0287,18.0851,18.0075,18.0287,30800.0
2010-02-08 10:05:00,25.54,25.63,25.54,25.62,1700.0,18.0216,18.0851,18.0216,18.0781,1700.0
2010-02-08 10:10:00,25.63,25.7,25.63,25.67,10300.0,18.0851,18.1345,18.0851,18.1133,10300.0
2010-02-08 10:15:00,25.67,25.72,25.66,25.72,29600.0,18.1133,18.1486,18.1063,18.1486,29600.0
2010-02-08 10:20:00,25.71,25.77,25.71,25.76,53500.0,18.1416,18.1839,18.1416,18.1769,53500.0
2010-02-08 10:25:00,25.76,25.79,25.73,25.78,57100.0,18.1769,18.198,18.1557,18.191,57100.0
2010-02-08 10:30:00,25.78,25.83,25.75,25.78,13600.0,18.191,18.2262,18.1698,18.191,13600.0
2010-02-08 10:35:00,25.77,25.82,25.74,25.75,24800.0,18.1839,18.2192,18.1627,18.1698,24800.0
2010-02-08 10:40:00,25.76,25.86,25.76,25.85,12200.0,18.1769,18.2474,18.1769,18.2404,12200.0
2010-02-08 10:45:00,25.85,25.9,25.84,25.87,21000.0,18.2404,18.2756,18.2333,18.2545,21000.0
2010-02-08 10:50:00,25.87,25.89,25.85,25.86,11000.0,18.2545,18.2686,18.2404,18.2474,11000.0
2010-02-08 10:55:00,25.86,25.91,25.85,25.89,39300.0,18.2474,18.2827,18.2404,18.2686,39300.0
2010-02-08 11:00:00,25.89,25.94,25.88,25.93,43500.0,18.2686,18.3039,18.2615,18.2968,43500.0
2010-02-08 11:05:00,25.93,25.96,25.9,25.91,26300.0,18.2968,18.318,18.2756,18.2827,26300.0
2010-02-08 11:10:00,25.92,25.93,25.87,25.91,43000.0,18.2898,18.2968,18.2545,18.2827,43000.0
2010-02-08 11:15:00,25.88,25.89,25.79,25.86,36300.0,18.2615,18.2686,18.198,18.2474,36300.0
2010-02-08 11:20:00,25.85,25.89,25.85,25.89,4600.0,18.2404,18.2686,18.2404,18.2686,4600.0
2010-02-08 11:25:00,25.88,25.9,25.86,25.86,7800.0,18.2615,18.2756,18.2474,18.2474,7800.0
2010-02-08 11:30:00,25.85,25.92,25.85,25.9,40300.0,18.2404,18.2898,18.2404,18.2756,40300.0
2010-02-08 11:35:00,25.9,25.9,25.85,25.86,8200.0,18.2756,18.2756,18.2404,18.2474,8200.0
2010-02-08 11:40:00,25.86,25.89,25.86,25.88,5900.0,18.2474,18.2686,18.2474,18.2615,5900.0
2010-02-08 11:45:00,25.88,25.92,25.88,25.9,20500.0,18.2615,18.2898,18.2615,18.2756,20500.0
2010-02-08 11:50:00,25.9,25.9,25.85,25.87,11600.0,18.2756,18.2756,18.2404,18.2545,11600.0
2010-02-08 11:55:00,25.87,25.89,25.87,25.89,2600.0,18.2545,18.2686,18.2545,18.2686,2600.0
2010-02-08 12:00:00,25.88,25.88,25.82,25.84,19100.0,18.2615,18.2615,18.2192,18.2333,19100.0
2010-02-08 12:05:00,25.84,25.92,25.84,25.9,18000.0,18.2333,18.2898,18.2333,18.2756,18000.0
2010-02-08 12:10:00,25.89,25.9,25.88,25.88,5400.0,18.2686,18.2756,18.2615,18.2615,5400.0
2010-02-08 12:15:00,25.88,25.92,25.88,25.91,5000.0,18.2615,18.2898,18.2615,18.2827,5000.0
2010-02-08 12:20:00,25.9,25.9,25.88,25.88,4100.0,18.2756,18.2756,18.2615,18.2615,4100.0
2010-02-08 12:25:00,25.88,25.88,25.87,25.88,6000.0,18.2615,18.2615,18.2545,18.2615,6000.0
2010-02-08 12:30:00,25.88,25.88,25.83,25.87,7000.0,18.2615,18.2615,18.2262,18.2545,7000.0
2010-02-08 12:35:00,25.88,25.94,25.88,25.94,5600.0,18.2615,18.3039,18.2615,18.3039,5600.0
2010-02-08 12:40:00,25.93,25.94,25.92,25.92,4400.0,18.2968,18.3039,18.2898,18.2898,4400.0
2010-02-08 12:45:00,25.92,25.92,25.9,25.91,5700.0,18.2898,18.2898,18.2756,18.2827,5700.0
2010-02-08 12:50:00,25.91,25.94,25.91,25.92,5000.0,18.2827,18.3039,18.2827,18.2898,5000.0
2010-02-08 12:55:00,25.92,25.93,25.91,25.92,4600.0,18.2898,18.2968,18.2827,18.2898,4600.0
2010-02-08 13:00:00,25.93,25.94,25.91,25.91,6200.0,18.2968,18.3039,18.2827,18.2827,6200.0
2010-02-08 13:05:00,25.91,25.92,25.86,25.87,19700.0,18.2827,18.2898,18.2474,18.2545,19700.0
2010-02-08 13:10:00,25.88,25.88,25.86,25.86,11500.0,18.2615,18.2615,18.2474,18.2474,11500.0
2010-02-08 13:15:00,25.86,25.87,25.83,25.86,37100.0,18.2474,18.2545,18.2262,18.2474,37100.0
2010-02-08 13:20:00,25.86,25.87,25.85,25.86,5800.0,18.2474,18.2545,18.2404,18.2474,5800.0
2010-02-08 13:25:00,25.86,25.89,25.86,25.88,5200.0,18.2474,18.2686,18.2474,18.2615,5200.0
2010-02-08 13:30:00,25.87,25.88,25.85,25.85,5100.0,18.2545,18.2615,18.2404,18.2404,5100.0
2010-02-08 13:35:00,25.86,25.86,25.85,25.85,1200.0,18.2474,18.2474,18.2404,18.2404,1200.0
2010-02-08 13:40:00,25.85,25.86,25.85,25.86,4000.0,18.2404,18.2474,18.2404,18.2474,4000.0
2010-02-08 13:45:00,25.86,25.87,25.81,25.84,19800.0,18.2474,18.2545,18.2121,18.2333,19800.0
2010-02-08 13:50:00,25.84,25.86,25.83,25.84,10700.0,18.2333,18.2474,18.2262,18.2333,10700.0
2010-02-08 13:55:00,25.84,25.85,25.82,25.84,12700.0,18.2333,18.2404,18.2192,18.2333,12700.0
2010-02-08 14:00:00,25.84,25.89,25.83,25.89,14800.0,18.2333,18.2686,18.2262,18.2686,14800.0
2010-02-08 14:05:00,25.89,25.9,25.87,25.89,17100.0,18.2686,18.2756,18.2545,18.2686,17100.0
2010-02-08 14:10:00,25.88,25.93,25.88,25.93,12800.0,18.2615,18.2968,18.2615,18.2968,12800.0
2010-02-08 14:15:00,25.92,25.92,25.89,25.9,14000.0,18.2898,18.2898,18.2686,18.2756,14000.0
2010-02-08 14:20:00,25.9,25.9,25.86,25.87,16000.0,18.2756,18.2756,18.2474,18.2545,16000.0
2010-02-08 14:25:00,25.88,25.9,25.87,25.89,9400.0,18.2615,18.2756,18.2545,18.2686,9400.0
2010-02-08 14:30:00,25.89,25.9,25.86,25.88,19800.0,18.2686,18.2756,18.2474,18.2615,19800.0
2010-02-08 14:35:00,25.88,25.89,25.77,25.77,20400.0,18.2615,18.2686,18.1839,18.1839,20400.0
2010-02-08 14:40:00,25.77,25.84,25.77,25.83,15000.0,18.1839,18.2333,18.1839,18.2262,15000.0
2010-02-08 14:45:00,25.83,25.86,25.82,25.84,13100.0,18.2262,18.2474,18.2192,18.2333,13100.0
2010-02-08 14:50:00,25.84,25.86,25.83,25.84,12900.0,18.2333,18.2474,18.2262,18.2333,12900.0
2010-02-08 14:55:00,25.83,25.84,25.8,25.81,16200.0,18.2262,18.2333,18.2051,18.2121,16200.0
2010-02-08 15:00:00,25.82,25.83,25.72,25.74,34000.0,18.2192,18.2262,18.1486,18.1627,34000.0
2010-02-08 15:05:00,25.74,25.75,25.73,25.74,53900.0,18.1627,18.1698,18.1557,18.1627,53900.0
2010-02-08 15:10:00,25.74,25.75,25.71,25.74,25800.0,18.1627,18.1698,18.1416,18.1627,25800.0
2010-02-08 15:15:00,25.74,25.75,25.72,25.72,32400.0,18.1627,18.1698,18.1486,18.1486,32400.0
2010-02-08 15:20:00,25.71,25.76,25.71,25.75,40100.0,18.1416,18.1769,18.1416,18.1698,40100.0
2010-02-08 15:25:00,25.75,25.77,25.73,25.76,36000.0,18.1698,18.1839,18.1557,18.1769,36000.0
2010-02-08 15:30:00,25.76,25.8,25.75,25.77,28400.0,18.1769,18.2051,18.1698,18.1839,28400.0
2010-02-08 15:35:00,25.77,25.79,25.76,25.77,24400.0,18.1839,18.198,18.1769,18.1839,24400.0
2010-02-08 15:40:00,25.76,25.77,25.73,25.75,47300.0,18.1769,18.1839,18.1557,18.1698,47300.0
2010-02-08 15:45:00,25.75,25.76,25.7,25.71,57200.0,18.1698,18.1769,18.1345,18.1416,57200.0
2010-02-08 15:50:00,25.71,25.71,25.64,25.64,63400.0,18.1416,18.1416,18.0922,18.0922,63400.0
2010-02-08 15:55:00,25.65,25.67,25.62,25.63,100400.0,18.0992,18.1133,18.0781,18.0851,100400.0
2010-02-09 09:30:00,25.84,26.06,25.84,26.0,22400.0,18.2333,18.3885,18.2333,18.3462,22400.0
2010-02-09 09:35:00,25.99,26.06,25.9,25.9,8500.0,18.3391,18.3885,18.2756,18.2756,8500.0
2010-02-09 09:40:00,25.9,25.91,25.73,25.77,27800.0,18.2756,18.2827,18.1557,18.1839,27800.0
2010-02-09 09:45:00,25.78,25.87,25.78,25.83,17900.0,18.191,18.2545,18.191,18.2262,17900.0
2010-02-09 09:50:00,25.82,25.87,25.8,25.86,18200.0,18.2192,18.2545,18.2051,18.2474,18200.0
2010-02-09 09:55:00,25.86,25.9,25.86,25.89,14800.0,18.2474,18.2756,18.2474,18.2686,14800.0
2010-02-09 10:00:00,25.89,25.91,25.85,25.89,19300.0,18.2686,18.2827,18.2404,18.2686,19300.0
2010-02-09 10:05:00,25.88,25.88,25.84,25.84,12400.0,18.2615,18.2615,18.2333,18.2333,12400.0
2010-02-09 10:10:00,25.85,25.87,25.83,25.84,13700.0,18.2404,18.2545,18.2262,18.2333,13700.0
2010-02-09 10:15:00,25.83,25.85,25.8,25.85,14100.0,18.2262,18.2404,18.2051,18.2404,14100.0
2010-02-09 10:20:00,25.84,25.84,25.79,25.79,7100.0,18.2333,18.2333,18.198,18.198,7100.0
2010-02-09 10:25:00,25.8,25.81,25.75,25.79,19900.0,18.2051,18.2121,18.1698,18.198,19900.0
2010-02-09 10:30:00,25.79,25.84,25.76,25.79,24200.0,18.198,18.2333,18.1769,18.198,24200.0
2010-02-09 10:35:00,25.8,25.89,25.8,25.88,31400.0,18.2051,18.2686,18.2051,18.2615,31400.0
2010-02-09 10:40:00,25.88,25.92,25.88,25.9,49700.0,18.2615,18.2898,18.2615,18.2756,49700.0
2010-02-09 10:45:00,25.89,25.9,25.82,25.83,12200.0,18.2686,18.2756,18.2192,18.2262,12200.0
2010-02-09 10:50:00,25.84,25.85,25.81,25.84,20300.0,18.2333,18.2404,18.2121,18.2333,20300.0
2010-02-09 10:55:00,25.85,25.88,25.81,25.82,14400.0,18.2404,18.2615,18.2121,18.2192,14400.0
2010-02-09 11:00:00,25.82,25.82,25.73,25.77,15900.0,18.2192,18.2192,18.1557,18.1839,15900.0
2010-02-09 11:05:00,25.77,25.77,25.65,25.67,22600.0,18.1839,18.1839,18.0992,18.1133,22600.0
2010-02-09 11:10:00,25.66,25.71,25.63,25.71,8000.0,18.1063,18.1416,18.0851,18.1416,8000.0
2010-02-09 11:15:00,25.7,25.75,25.67,25.74,13500.0,18.1345,18.1698,18.1133,18.1627,13500.0
2010-02-09 11:20:00,25.74,25.76,25.71,25.76,8900.0,18.1627,18.1769,18.1416,18.1769,8900.0
2010-02-09 11:25:00,25.76,25.78,25.69,25.72,10200.0,18.1769,18.191,18.1275,18.1486,10200.0
2010-02-09 11:30:00,25.72,25.9,25.7,25.9,31800.0,18.1486,18.2756,18.1345,18.2756,31800.0
2010-02-09 11:35:00,25.9,25.96,25.85,25.9,40000.0,18.2756,18.318,18.2404,18.2756,40000.0
2010-02-09 11:40:00,25.89,25.92,25.83,25.87,22700.0,18.2686,18.2898,18.2262,18.2545,22700.0
2010-02-09 11:45:00,25.88,25.92,25.83,25.85,26200.0,18.2615,18.2898,18.2262,18.2404,26200.0
2010-02-09 11:50:00,25.85,25.99,25.85,25.98,16500.0,18.2404,18.3391,18.2404,18.3321,16500.0
2010-02-09 11:55:00,25.98,25.98,25.88,25.89,13600.0,18.3321,18.3321,18.2615,18.2686,13600.0
2010-02-09 12:00:00,25.89,25.98,25.89,25.96,25200.0,18.2686,18.3321,18.2686,18.318,25200.0
2010-02-09 12:05:00,25.96,26.05,25.96,26.0,60300.0,18.318,18.3815,18.318,18.3462,60300.0
2010-02-09 12:10:00,25.99,26.01,25.97,25.98,15500.0,18.3391,18.3533,18.325,18.3321,15500.0
2010-02-09 12:15:00,25.98,26.12,25.98,26.07,23600.0,18.3321,18.4309,18.3321,18.3956,23600.0
2010-02-09 12:20:00,26.06,26.08,26.04,26.06,15200.0,18.3885,18.4027,18.3744,18.3885,15200.0
2010-02-09 12:25:00,26.06,26.06,26.0,26.02,16800.0,18.3885,18.3885,18.3462,18.3603,16800.0
2010-02-09 12:30:00,26.03,26.11,26.02,26.08,14900.0,18.3674,18.4238,18.3603,18.4027,14900.0
2010-02-09 12:35:00,26.09,26.14,26.08,26.11,18500.0,18.4097,18.445,18.4027,18.4238,18500.0
2010-02-09 12:40:00,26.11,26.14,25.91,25.96,103500.0,18.4238,18.445,18.2827,18.318,103500.0
2010-02-09 12:45:00,25.98,26.04,25.93,26.0,39500.0,18.3321,18.3744,18.2968,18.3462,39500.0
2010-02-09 12:50:00,25.99,26.06,25.95,26.01,14000.0,18.3391,18.3885,18.3109,18.3533,14000.0
2010-02-09 12:55:00,26.01,26.07,26.01,26.04,7400.0,18.3533,18.3956,18.3533,18.3744,7400.0
2010-02-09 13:00:00,26.05,26.11,26.04,26.04,16300.0,18.3815,18.4238,18.3744,18.3744,16300.0
2010-02-09 13:05:00,26.05,26.08,26.02,26.06,11800.0,18.3815,18.4027,18.3603,18.3885,11800.0
2010-02-09 13:10:00,26.05,26.05,26.0,26.03,5200.0,18.3815,18.3815,18.3462,18.3674,5200.0
2010-02-09 13:15:00,26.02,26.02,25.96,25.97,8300.0,18.3603,18.3603,18.318,18.325,8300.0
2010-02-09 13:20:00,25.98,26.04,25.98,26.04,8500.0,18.3321,18.3744,18.3321,18.3744,8500.0
2010-02-09 13:25:00,26.04,26.06,26.01,26.01,9400.0,18.3744,18.3885,18.3533,18.3533,9400.0
2010-02-09 13:30:00,26.01,26.02,25.99,25.99,12600.0,18.3533,18.3603,18.3391,18.3391,12600.0
2010-02-09 13:35:00,25.99,26.03,25.99,26.01,9500.0,18.3391,18.3674,18.3391,18.3533,9500.0
2010-02-09 13:40:00,26.01,26.05,25.98,26.03,15200.0,18.3533,18.3815,18.3321,18.3674,15200.0
2010-02-09 13:45:00,26.05,26.06,26.01,26.05,11600.0,18.3815,18.3885,18.3533,18.3815,11600.0
2010-02-09 13:50:00,26.04,26.07,26.03,26.03,12200.0,18.3744,18.3956,18.3674,18.3674,12200.0
2010-02-09 13:55:00,26.02,26.05,26.0,26.05,20300.0,18.3603,18.3815,18.3462,18.3815,20300.0
2010-02-09 14:00:00,26.05,26.08,26.03,26.03,9600.0,18.3815,18.4027,18.3674,18.3674,9600.0
2010-02-09 14:05:00,26.04,26.05,26.0,26.0,13000.0,18.3744,18.3815,18.3462,18.3462,13000.0
2010-02-09 14:10:00,26.0,26.01,26.0,26.01,6100.0,18.3462,18.3533,18.3462,18.3533,6100.0
2010-02-09 14:15:00,26.0,26.0,25.91,25.91,21400.0,18.3462,18.3462,18.2827,18.2827,21400.0
2010-02-09 14:20:00,25.92,25.99,25.91,25.96,18300.0,18.2898,18.3391,18.2827,18.318,18300.0
2010-02-09 14:25:00,25.96,25.99,25.95,25.99,6200.0,18.318,18.3391,18.3109,18.3391,6200.0
2010-02-09 14:30:00,25.99,26.04,25.98,25.98,26700.0,18.3391,18.3744,18.3321,18.3321,26700.0
2010-02-09 14:35:00,25.98,25.99,25.93,25.93,9100.0,18.3321,18.3391,18.2968,18.2968,9100.0
2010-02-09 14:40:00,25.94,26.0,25.92,25.94,29700.0,18.3039,18.3462,18.2898,18.3039,29700.0
2010-02-09 14:45:00,25.94,25.95,25.9,25.92,19400.0,18.3039,18.3109,18.2756,18.2898,19400.0
2010-02-09 14:50:00,25.92,25.95,25.9,25.94,22400.0,18.2898,18.3109,18.2756,18.3039,22400.0
2010-02-09 14:55:00,25.94,26.0,25.94,25.95,15100.0,18.3039,18.3462,18.3039,18.3109,15100.0
2010-02-09 15:00:00,25.94,26.02,25.92,26.02,37800.0,18.3039,18.3603,18.2898,18.3603,37800.0
2010-02-09 15:05:00,26.01,26.02,25.99,26.01,32200.0,18.3533,18.3603,18.3391,18.3533,32200.0
2010-02-09 15:10:00,26.0,26.0,25.95,25.99,26300.0,18.3462,18.3462,18.3109,18.3391,26300.0
2010-02-09 15:15:00,25.99,25.99,25.94,25.96,22500.0,18.3391,18.3391,18.3039,18.318,22500.0
2010-02-09 15:20:00,25.95,26.02,25.95,25.99,28300.0,18.3109,18.3603,18.3109,18.3391,28300.0
2010-02-09 15:25:00,25.99,26.02,25.96,25.98,47400.0,18.3391,18.3603,18.318,18.3321,47400.0
2010-02-09 15:30:00,25.98,26.0,25.96,26.0,40900.0,18.3321,18.3462,18.318,18.3462,40900.0
2010-02-09 15:35:00,25.99,26.0,25.97,25.98,42100.0,18.3391,18.3462,18.325,18.3321,42100.0
2010-02-09 15:40:00,25.98,25.98,25.92,25.94,62100.0,18.3321,18.3321,18.2898,18.3039,62100.0
2010-02-09 15:45:00,25.93,25.94,25.9,25.92,42600.0,18.2968,18.3039,18.2756,18.2898,42600.0
2010-02-09 15:50:00,25.93,25.93,25.87,25.87,66800.0,18.2968,18.2968,18.2545,18.2545,66800.0
2010-02-09 15:55:00,25.87,25.89,25.86,25.88,110300.0,18.2545,18.2686,18.2474,18.2615,110300.0
2010-02-10 09:30:00,25.8,25.83,25.75,25.83,7400.0,18.2051,18.2262,18.1698,18.2262,7400.0
2010-02-10 09:35:00,25.82,25.87,25.82,25.86,6100.0,18.2192,18.2545,18.2192,18.2474,6100.0
2010-02-10 09:40:00,25.85,25.87,25.76,25.77,9800.0,18.2404,18.2545,18.1769,18.1839,9800.0
2010-02-10 09:45:00,25.78,25.81,25.74,25.75,17700.0,18.191,18.2121,18.1627,18.1698,17700.0
2010-02-10 09:50:00,25.75,25.75,25.73,25.74,11400.0,18.1698,18.1698,18.1557,18.1627,11400.0
2010-02-10 09:55:00,25.74,25.79,25.73,25.73,12800.0,18.1627,18.198,18.1557,18.1557,12800.0
2010-02-10 10:00:00,25.73,25.73,25.59,25.64,22400.0,18.1557,18.1557,18.0569,18.0922,22400.0
2010-02-10 10:05:00,25.63,25.7,25.62,25.67,29100.0,18.0851,18.1345,18.0781,18.1133,29100.0
2010-02-10 10:10:00,25.67,25.67,25.63,25.67,16800.0,18.1133,18.1133,18.0851,18.1133,16800.0
2010-02-10 10:15:00,25.65,25.66,25.56,25.66,24200.0,18.0992,18.1063,18.0357,18.1063,24200.0
2010-02-10 10:20:00,25.66,25.73,25.65,25.73,12500.0,18.1063,18.1557,18.0992,18.1557,12500.0
2010-02-10 10:25:00,25.71,25.72,25.63,25.68,28200.0,18.1416,18.1486,18.0851,18.1204,28200.0
2010-02-10 10:30:00,25.68,25.72,25.66,25.72,20300.0,18.1204,18.1486,18.1063,18.1486,20300.0
2010-02-10 10:35:00,25.72,25.74,25.69,25.69,10100.0,18.1486,18.1627,18.1275,18.1275,10100.0
2010-02-10 10:40:00,25.69,25.81,25.69,25.75,13400.0,18.1275,18.2121,18.1275,18.1698,13400.0
2010-02-10 10:45:00,25.74,25.79,25.7,25.7,11100.0,18.1627,18.198,18.1345,18.1345,11100.0
2010-02-10 10:50:00,25.71,25.78,25.71,25.74,11700.0,18.1416,18.191,18.1416,18.1627,11700.0
2010-02-10 10:55:00,25.73,25.77,25.73,25.75,9200.0,18.1557,18.1839,18.1557,18.1698,9200.0
2010-02-10 11:00:00,25.75,25.76,25.7,25.7,13000.0,18.1698,18.1769,18.1345,18.1345,13000.0
2010-02-10 11:05:00,25.71,25.84,25.69,25.84,20500.0,18.1416,18.2333,18.1275,18.2333,20500.0
2010-02-10 11:10:00,25.84,25.84,25.77,25.78,10900.0,18.2333,18.2333,18.1839,18.191,10900.0
2010-02-10 11:15:00,25.77,25.81,25.76,25.78,21100.0,18.1839,18.2121,18.1769,18.191,21100.0
2010-02-10 11:20:00,25.77,25.83,25.76,25.8,10900.0,18.1839,18.2262,18.1769,18.2051,10900.0
2010-02-10 11:25:00,25.79,25.85,25.77,25.78,12600.0,18.198,18.2404,18.1839,18.191,12600.0
2010-02-10 11:30:00,25.78,25.82,25.77,25.79,7700.0,18.191,18.2192,18.1839,18.198,7700.0
2010-02-10 11:35:00,25.78,25.78,25.75,25.76,6200.0,18.191,18.191,18.1698,18.1769,6200.0
2010-02-10 11:40:00,25.77,25.81,25.76,25.77,12100.0,18.1839,18.2121,18.1769,18.1839,12100.0
2010-02-10 11:45:00,25.77,25.82,25.76,25.81,9800.0,18.1839,18.2192,18.1769,18.2121,9800.0
2010-02-10 11:50:00,25.81,25.81,25.77,25.78,8600.0,18.2121,18.2121,18.1839,18.191,8600.0
2010-02-10 11:55:00,25.8,25.83,25.75,25.78,11500.0,18.2051,18.2262,18.1698,18.191,11500.0
2010-02-10 12:00:00,25.78,25.84,25.73,25.81,8000.0,18.191,18.2333,18.1557,18.2121,8000.0
2010-02-10 12:05:00,25.8,25.82,25.78,25.79,7600.0,18.2051,18.2192,18.191,18.198,7600.0
2010-02-10 12:10:00,25.81,25.83,25.77,25.77,13300.0,18.2121,18.2262,18.1839,18.1839,13300.0
2010-02-10 12:15:00,25.78,25.84,25.77,25.82,22900.0,18.191,18.2333,18.1839,18.2192,22900.0
2010-02-10 12:20:00,25.82,25.93,25.82,25.9,27800.0,18.2192,18.2968,18.2192,18.2756,27800.0
2010-02-10 12:25:00,25.9,25.95,25.87,25.9,20300.0,18.2756,18.3109,18.2545,18.2756,20300.0
2010-02-10 12:30:00,25.9,25.97,25.84,25.84,11600.0,18.2756,18.325,18.2333,18.2333,11600.0
2010-02-10 12:35:00,25.85,25.88,25.84,25.87,9500.0,18.2404,18.2615,18.2333,18.2545,9500.0
2010-02-10 12:40:00,25.87,25.9,25.86,25.9,14100.0,18.2545,18.2756,18.2474,18.2756,14100.0
2010-02-10 12:45:00,25.88,25.89,25.86,25.87,9000.0,18.2615,18.2686,18.2474,18.2545,9000.0
2010-02-10 12:50:00,25.88,25.89,25.86,25.86,8500.0,18.2615,18.2686,18.2474,18.2474,8500.0
2010-02-10 12:55:00,25.86,25.88,25.82,25.83,12100.0,18.2474,18.2615,18.2192,18.2262,12100.0
2010-02-10 13:00:00,25.85,25.88,25.82,25.83,15800.0,18.2404,18.2615,18.2192,18.2262,15800.0
2010-02-10 13:05:00,25.84,25.89,25.84,25.89,12800.0,18.2333,18.2686,18.2333,18.2686,12800.0
2010-02-10 13:10:00,25.9,25.94,25.86,25.86,12600.0,18.2756,18.3039,18.2474,18.2474,12600.0
2010-02-10 13:15:00,25.86,25.94,25.86,25.94,8600.0,18.2474,18.3039,18.2474,18.3039,8600.0
2010-02-10 13:20:00,25.93,25.93,25.92,25.93,900.0,18.2968,18.2968,18.2898,18.2968,900.0
2010-02-10 13:25:00,25.92,25.99,25.92,25.98,5900.0,18.2898,18.3391,18.2898,18.3321,5900.0
2010-02-10 13:30:00,25.98,25.98,25.95,25.96,9400.0,18.3321,18.3321,18.3109,18.318,9400.0
2010-02-10 13:35:00,25.96,25.99,25.95,25.98,14000.0,18.318,18.3391,18.3109,18.3321,14000.0
2010-02-10 13:40:00,25.97,25.98,25.94,25.97,15300.0,18.325,18.3321,18.3039,18.325,15300.0
2010-02-10 13:45:00,25.97,25.99,25.96,25.98,6000.0,18.325,18.3391,18.318,18.3321,6000.0
2010-02-10 13:50:00,25.99,26.0,25.95,25.96,16400.0,18.3391,18.3462,18.3109,18.318,16400.0
2010-02-10 13:55:00,25.96,25.97,25.94,25.96,9900.0,18.318,18.325,18.3039,18.318,9900.0
2010-02-10 14:00:00,25.97,25.99,25.96,25.97,8000.0,18.325,18.3391,18.318,18.325,8000.0
2010-02-10 14:05:00,25.96,26.0,25.96,25.97,10700.0,18.318,18.3462,18.318,18.325,10700.0
2010-02-10 14:10:00,25.96,25.98,25.93,25.98,10600.0,18.318,18.3321,18.2968,18.3321,10600.0
2010-02-10 14:15:00,25.98,26.01,25.93,25.94,93400.0,18.3321,18.3533,18.2968,18.3039,93400.0
2010-02-10 14:20:00,25.94,25.95,25.9,25.92,77600.0,18.3039,18.3109,18.2756,18.2898,77600.0
2010-02-10 14:25:00,25.93,25.95,25.9,25.9,72000.0,18.2968,18.3109,18.2756,18.2756,72000.0
2010-02-10 14:30:00,25.9,25.93,25.88,25.89,27600.0,18.2756,18.2968,18.2615,18.2686,27600.0
2010-02-10 14:35:00,25.89,25.9,25.85,25.86,17200.0,18.2686,18.2756,18.2404,18.2474,17200.0
2010-02-10 14:40:00,25.86,25.9,25.86,25.9,13500.0,18.2474,18.2756,18.2474,18.2756,13500.0
2010-02-10 14:45:00,25.9,25.91,25.88,25.88,7500.0,18.2756,18.2827,18.2615,18.2615,7500.0
2010-02-10 14:50:00,25.88,25.91,25.85,25.88,28000.0,18.2615,18.2827,18.2404,18.2615,28000.0
2010-02-10 14:55:00,25.87,25.88,25.86,25.87,5800.0,18.2545,18.2615,18.2474,18.2545,5800.0
2010-02-10 15:00:00,25.87,25.91,25.87,25.89,13500.0,18.2545,18.2827,18.2545,18.2686,13500.0
2010-02-10 15:05:00,25.9,25.9,25.86,25.88,23300.0,18.2756,18.2756,18.2474,18.2615,23300.0
2010-02-10 15:10:00,25.89,25.9,25.87,25.89,15000.0,18.2686,18.2756,18.2545,18.2686,15000.0
2010-02-10 15:15:00,25.89,25.9,25.86,25.88,46700.0,18.2686,18.2756,18.2474,18.2615,46700.0
2010-02-10 15:20:00,25.87,25.88,25.85,25.85,31600.0,18.2545,18.2615,18.2404,18.2404,31600.0
2010-02-10 15:25:00,25.85,25.93,25.84,25.91,25400.0,18.2404,18.2968,18.2333,18.2827,25400.0
2010-02-10 15:30:00,25.9,25.91,25.81,25.81,32100.0,18.2756,18.2827,18.2121,18.2121,32100.0
2010-02-10 15:35:00,25.81,25.88,25.81,25.86,63000.0,18.2121,18.2615,18.2121,18.2474,63000.0
2010-02-10 15:40:00,25.86,25.92,25.84,25.86,82500.0,18.2474,18.2898,18.2333,18.2474,82500.0
2010-02-10 15:45:00,25.85,25.9,25.84,25.89,77200.0,18.2404,18.2756,18.2333,18.2686,77200.0
2010-02-10 15:50:00,25.9,25.9,25.85,25.86,50200.0,18.2756,18.2756,18.2404,18.2474,50200.0
2010-02-10 15:55:00,25.86,25.88,25.83,25.87,123900.0,18.2474,18.2615,18.2262,18.2545,123900.0
2010-02-11 09:30:00,25.75,25.75,25.5,25.57,26500.0,18.1698,18.1698,17.9934,18.0428,26500.0
2010-02-11 09:35:00,25.57,25.84,25.55,25.83,25000.0,18.0428,18.2333,18.0287,18.2262,25000.0
2010-02-11 09:40:00,25.81,25.82,25.74,25.75,27600.0,18.2121,18.2192,18.1627,18.1698,27600.0
2010-02-11 09:45:00,25.76,25.77,25.69,25.77,19100.0,18.1769,18.1839,18.1275,18.1839,19100.0
2010-02-11 09:50:00,25.78,25.79,25.73,25.76,13800.0,18.191,18.198,18.1557,18.1769,13800.0
2010-02-11 09:55:00,25.74,25.86,25.72,25.72,43600.0,18.1627,18.2474,18.1486,18.1486,43600.0
2010-02-11 10:00:00,25.7,25.7,25.61,25.67,16100.0,18.1345,18.1345,18.071,18.1133,16100.0
2010-02-11 10:05:00,25.67,25.76,25.66,25.69,9500.0,18.1133,18.1769,18.1063,18.1275,9500.0
2010-02-11 10:10:00,25.68,25.8,25.68,25.69,18600.0,18.1204,18.2051,18.1204,18.1275,18600.0
2010-02-11 10:15:00,25.69,25.71,25.64,25.66,9200.0,18.1275,18.1416,18.0922,18.1063,9200.0
2010-02-11 10:20:00,25.66,25.67,25.56,25.61,17300.0,18.1063,18.1133,18.0357,18.071,17300.0
2010-02-11 10:25:00,25.61,25.65,25.57,25.6,17100.0,18.071,18.0992,18.0428,18.064,17100.0
2010-02-11 10:30:00,25.59,25.6,25.51,25.57,23000.0,18.0569,18.064,18.0004,18.0428,23000.0
2010-02-11 10:35:00,25.57,25.71,25.57,25.71,17300.0,18.0428,18.1416,18.0428,18.1416,17300.0
2010-02-11 10:40:00,25.7,25.7,25.65,25.69,16700.0,18.1345,18.1345,18.0992,18.1275,16700.0
2010-02-11 10:45:00,25.69,25.76,25.67,25.7,26900.0,18.1275,18.1769,18.1133,18.1345,26900.0
2010-02-11 10:50:00,25.7,25.73,25.6,25.62,41300.0,18.1345,18.1557,18.064,18.0781,41300.0
2010-02-11 10:55:00,25.64,25.65,25.59,25.63,12000.0,18.0922,18.0992,18.0569,18.0851,12000.0
2010-02-11 11:00:00,25.64,25.66,25.62,25.64,8300.0,18.0922,18.1063,18.0781,18.0922,8300.0
2010-02-11 11:05:00,25.65,25.69,25.59,25.64,22200.0,18.0992,18.1275,18.0569,18.0922,22200.0
2010-02-11 11:10:00,25.66,25.74,25.66,25.74,6100.0,18.1063,18.1627,18.1063,18.1627,6100.0
2010-02-11 11:15:00,25.73,25.78,25.72,25.73,9000.0,18.1557,18.191,18.1486,18.1557,9000.0
2010-02-11 11:20:00,25.73,25.92,25.73,25.91,19700.0,18.1557,18.2898,18.1557,18.2827,19700.0
2010-02-11 11:25:00,25.91,25.93,25.89,25.92,16700.0,18.2827,18.2968,18.2686,18.2898,16700.0
2010-02-11 11:30:00,25.92,25.93,25.87,25.92,14100.0,18.2898,18.2968,18.2545,18.2898,14100.0
2010-02-11 11:35:00,25.93,25.97,25.91,25.96,14000.0,18.2968,18.325,18.2827,18.318,14000.0
2010-02-11 11:40:00,25.95,26.05,25.94,26.03,23000.0,18.3109,18.3815,18.3039,18.3674,23000.0
2010-02-11 11:45:00,26.03,26.09,25.98,25.98,23700.0,18.3674,18.4097,18.3321,18.3321,23700.0
2010-02-11 11:50:00,25.98,26.05,25.98,26.02,12900.0,18.3321,18.3815,18.3321,18.3603,12900.0
2010-02-11 11:55:00,26.03,26.07,26.02,26.06,14500.0,18.3674,18.3956,18.3603,18.3885,14500.0
2010-02-11 12:00:00,26.06,26.07,26.01,26.01,15900.0,18.3885,18.3956,18.3533,18.3533,15900.0
2010-02-11 12:05:00,26.02,26.06,26.0,26.05,13800.0,18.3603,18.3885,18.3462,18.3815,13800.0
2010-02-11 12:10:00,26.04,26.05,26.0,26.03,19900.0,18.3744,18.3815,18.3462,18.3674,19900.0
2010-02-11 12:15:00,26.02,26.1,26.0,26.01,27600.0,18.3603,18.4168,18.3462,18.3533,27600.0
2010-02-11 12:20:00,25.99,26.0,25.94,25.99,13400.0,18.3391,18.3462,18.3039,18.3391,13400.0
2010-02-11 12:25:00,25.99,26.04,25.98,26.04,5200.0,18.3391,18.3744,18.3321,18.3744,5200.0
2010-02-11 12:30:00,26.04,26.05,26.0,26.02,10600.0,18.3744,18.3815,18.3462,18.3603,10600.0
2010-02-11 12:35:00,26.01,26.1,26.01,26.07,19100.0,18.3533,18.4168,18.3533,18.3956,19100.0
2010-02-11 12:40:00,26.09,26.09,26.06,26.07,7100.0,18.4097,18.4097,18.3885,18.3956,7100.0
2010-02-11 12:45:00,26.09,26.09,26.05,26.05,8800.0,18.4097,18.4097,18.3815,18.3815,8800.0
2010-02-11 12:50:00,26.04,26.08,26.04,26.08,7700.0,18.3744,18.4027,18.3744,18.4027,7700.0
2010-02-11 12:55:00,26.07,26.08,25.94,25.94,56300.0,18.3956,18.4027,18.3039,18.3039,56300.0
2010-02-11 13:00:00,25.94,25.96,25.86,25.91,118900.0,18.3039,18.318,18.2474,18.2827,118900.0
2010-02-11 13:05:00,25.92,25.96,25.92,25.95,10300.0,18.2898,18.318,18.2898,18.3109,10300.0
2010-02-11 13:10:00,25.95,25.97,25.95,25.97,10300.0,18.3109,18.325,18.3109,18.325,10300.0
2010-02-11 13:15:00,25.97,25.99,25.95,25.99,17200.0,18.325,18.3391,18.3109,18.3391,17200.0
2010-02-11 13:20:00,26.0,26.02,25.99,26.0,154400.0,18.3462,18.3603,18.3391,18.3462,154400.0
2010-02-11 13:25:00,26.0,26.05,25.99,26.0,24200.0,18.3462,18.3815,18.3391,18.3462,24200.0
2010-02-11 13:30:00,26.0,26.09,25.98,26.08,27100.0,18.3462,18.4097,18.3321,18.4027,27100.0
2010-02-11 13:35:00,26.09,26.09,26.05,26.05,32000.0,18.4097,18.4097,18.3815,18.3815,32000.0
2010-02-11 13:40:00,26.05,26.05,26.02,26.03,22300.0,18.3815,18.3815,18.3603,18.3674,22300.0
2010-02-11 13:45:00,26.02,26.05,25.95,26.04,35900.0,18.3603,18.3815,18.3109,18.3744,35900.0
2010-02-11 13:50:00,26.04,26.09,26.02,26.07,23900.0,18.3744,18.4097,18.3603,18.3956,23900.0
2010-02-11 13:55:00,26.07,26.11,26.07,26.09,14700.0,18.3956,18.4238,18.3956,18.4097,14700.0
2010-02-11 14:00:00,26.1,26.13,26.06,26.12,23800.0,18.4168,18.4379,18.3885,18.4309,23800.0
2010-02-11 14:05:00,26.12,26.17,26.1,26.13,15800.0,18.4309,18.4662,18.4168,18.4379,15800.0
2010-02-11 14:10:00,26.13,26.15,26.1,26.13,8500.0,18.4379,18.452,18.4168,18.4379,8500.0
2010-02-11 14:15:00,26.13,26.15,26.13,26.14,17900.0,18.4379,18.452,18.4379,18.445,17900.0
2010-02-11 14:20:00,26.14,26.18,26.13,26.18,14200.0,18.445,18.4732,18.4379,18.4732,14200.0
2010-02-11 14:25:00,26.17,26.25,26.17,26.25,49500.0,18.4662,18.5226,18.4662,18.5226,49500.0
2010-02-11 14:30:00,26.25,26.26,26.17,26.19,39700.0,18.5226,18.5297,18.4662,18.4803,39700.0
2010-02-11 14:35:00,26.19,26.19,26.17,26.19,9200.0,18.4803,18.4803,18.4662,18.4803,9200.0
2010-02-11 14:40:00,26.18,26.24,26.18,26.21,21400.0,18.4732,18.5156,18.4732,18.4944,21400.0
2010-02-11 14:45:00,26.22,26.25,26.2,26.21,29600.0,18.5014,18.5226,18.4873,18.4944,29600.0
2010-02-11 14:50:00,26.21,26.26,26.18,26.19,39700.0,18.4944,18.5297,18.4732,18.4803,39700.0
2010-02-11 14:55:00,26.19,26.24,26.18,26.23,20100.0,18.4803,18.5156,18.4732,18.5085,20100.0
2010-02-11 15:00:00,26.23,26.24,26.21,26.22,31400.0,18.5085,18.5156,18.4944,18.5014,31400.0
2010-02-11 15:05:00,26.23,26.25,26.22,26.24,52700.0,18.5085,18.5226,18.5014,18.5156,52700.0
2010-02-11 15:10:00,26.24,26.28,26.23,26.23,54700.0,18.5156,18.5438,18.5085,18.5085,54700.0
2010-02-11 15:15:00,26.23,26.25,26.22,26.24,19000.0,18.5085,18.5226,18.5014,18.5156,19000.0
2010-02-11 15:20:00,26.25,26.26,26.22,26.24,53800.0,18.5226,18.5297,18.5014,18.5156,53800.0
2010-02-11 15:25:00,26.25,26.25,26.2,26.22,49700.0,18.5226,18.5226,18.4873,18.5014,49700.0
2010-02-11 15:30:00,26.23,26.23,26.14,26.17,102200.0,18.5085,18.5085,18.445,18.4662,102200.0
2010-02-11 15:35:00,26.17,26.17,26.09,26.11,111900.0,18.4662,18.4662,18.4097,18.4238,111900.0
2010-02-11 15:40:00,26.12,26.15,26.11,26.14,69500.0,18.4309,18.452,18.4238,18.445,69500.0
2010-02-11 15:45:00,26.15,26.15,26.09,26.11,67400.0,18.452,18.452,18.4097,18.4238,67400.0
2010-02-11 15:50:00,26.12,26.23,26.11,26.23,157500.0,18.4309,18.5085,18.4238,18.5085,157500.0
2010-02-11 15:55:00,26.22,26.24,26.18,26.2,110300.0,18.5014,18.5156,18.4732,18.4873,110300.0
2010-02-12 09:30:00,26.45,26.45,25.88,25.93,31500.0,18.6637,18.6637,18.2615,18.2968,31500.0
2010-02-12 09:35:00,25.92,26.07,25.92,26.0,57000.0,18.2898,18.3956,18.2898,18.3462,57000.0
2010-02-12 09:40:00,26.0,26.08,25.98,26.0,67100.0,18.3462,18.4027,18.3321,18.3462,67100.0
2010-02-12 09:45:00,26.0,26.0,25.82,25.82,52300.0,18.3462,18.3462,18.2192,18.2192,52300.0
2010-02-12 09:50:00,25.82,25.83,25.7,25.71,78100.0,18.2192,18.2262,18.1345,18.1416,78100.0
2010-02-12 09:55:00,25.71,25.76,25.7,25.73,66100.0,18.1416,18.1769,18.1345,18.1557,66100.0
2010-02-12 10:00:00,25.72,25.72,25.5,25.54,115800.0,18.1486,18.1486,17.9934,18.0216,115800.0
2010-02-12 10:05:00,25.54,25.6,25.53,25.6,74500.0,18.0216,18.064,18.0146,18.064,74500.0
2010-02-12 10:10:00,25.59,25.62,25.58,25.6,57900.0,18.0569,18.0781,18.0498,18.064,57900.0
2010-02-12 10:15:00,25.59,25.66,25.58,25.66,68100.0,18.0569,18.1063,18.0498,18.1063,68100.0
2010-02-12 10:20:00,25.65,25.72,25.65,25.7,84400.0,18.0992,18.1486,18.0992,18.1345,84400.0
2010-02-12 10:25:00,25.69,25.7,25.66,25.69,47500.0,18.1275,18.1345,18.1063,18.1275,47500.0
2010-02-12 10:30:00,25.69,25.74,25.67,25.7,51100.0,18.1275,18.1627,18.1133,18.1345,51100.0
2010-02-12 10:35:00,25.69,25.74,25.67,25.69,51900.0,18.1275,18.1627,18.1133,18.1275,51900.0
2010-02-12 10:40:00,25.69,25.74,25.69,25.73,51400.0,18.1275,18.1627,18.1275,18.1557,51400.0
2010-02-12 10:45:00,25.73,25.76,25.72,25.75,46900.0,18.1557,18.1769,18.1486,18.1698,46900.0
2010-02-12 10:50:00,25.75,25.8,25.75,25.77,75800.0,18.1698,18.2051,18.1698,18.1839,75800.0
2010-02-12 10:55:00,25.77,25.8,25.77,25.79,20500.0,18.1839,18.2051,18.1839,18.198,20500.0
2010-02-12 11:00:00,25.79,25.8,25.76,25.79,110300.0,18.198,18.2051,18.1769,18.198,110300.0
2010-02-12 11:05:00,25.8,25.84,25.78,25.79,61500.0,18.2051,18.2333,18.191,18.198,61500.0
2010-02-12 11:10:00,25.8,25.83,25.79,25.83,21200.0,18.2051,18.2262,18.198,18.2262,21200.0
2010-02-12 11:15:00,25.82,25.83,25.78,25.79,86300.0,18.2192,18.2262,18.191,18.198,86300.0
2010-02-12 11:20:00,25.8,25.87,25.79,25.84,108700.0,18.2051,18.2545,18.198,18.2333,108700.0
2010-02-12 11:25:00,25.84,25.86,25.81,25.85,28100.0,18.2333,18.2474,18.2121,18.2404,28100.0
2010-02-12 11:30:00,25.84,25.85,25.81,25.83,32600.0,18.2333,18.2404,18.2121,18.2262,32600.0
2010-02-12 11:35:00,25.83,25.85,25.82,25.85,17500.0,18.2262,18.2404,18.2192,18.2404,17500.0
2010-02-12 11:40:00,25.85,25.9,25.84,25.9,102900.0,18.2404,18.2756,18.2333,18.2756,102900.0
2010-02-12 11:45:00,25.91,25.97,25.9,25.97,72500.0,18.2827,18.325,18.2756,18.325,72500.0
2010-02-12 11:50:00,25.97,26.0,25.94,25.99,79700.0,18.325,18.3462,18.3039,18.3391,79700.0
2010-02-12 11:55:00,25.99,26.0,25.97,25.98,9600.0,18.3391,18.3462,18.325,18.3321,9600.0
2010-02-12 12:00:00,25.98,26.04,25.97,25.99,140700.0,18.3321,18.3744,18.325,18.3391,140700.0
2010-02-12 12:05:00,25.99,26.09,25.99,26.08,150500.0,18.3391,18.4097,18.3391,18.4027,150500.0
2010-02-12 12:10:00,26.08,26.16,26.08,26.15,50100.0,18.4027,18.4591,18.4027,18.452,50100.0
2010-02-12 12:15:00,26.15,26.2,26.15,26.18,54900.0,18.452,18.4873,18.452,18.4732,54900.0
2010-02-12 12:20:00,26.19,26.21,26.18,26.19,90000.0,18.4803,18.4944,18.4732,18.4803,90000.0
2010-02-12 12:25:00,26.19,26.2,26.19,26.2,10700.0,18.4803,18.4873,18.4803,18.4873,10700.0
2010-02-12 12:30:00,26.2,26.2,26.19,26.19,26200.0,18.4873,18.4873,18.4803,18.4803,26200.0
2010-02-12 12:35:00,26.2,26.2,26.17,26.18,42000.0,18.4873,18.4873,18.4662,18.4732,42000.0
2010-02-12 12:40:00,26.19,26.2,26.13,26.18,360100.0,18.4803,18.4873,18.4379,18.4732,360100.0
2010-02-12 12:45:00,26.18,26.25,26.18,26.25,31300.0,18.4732,18.5226,18.4732,18.5226,31300.0
2010-02-12 12:50:00,26.26,26.3,26.24,26.24,66100.0,18.5297,18.5579,18.5156,18.5156,66100.0
2010-02-12 12:55:00,26.24,26.24,26.17,26.18,8800.0,18.5156,18.5156,18.4662,18.4732,8800.0
2010-02-12 13:00:00,26.18,26.18,26.09,26.09,76900.0,18.4732,18.4732,18.4097,18.4097,76900.0
2010-02-12 13:05:00,26.08,26.1,26.08,26.1,12700.0,18.4027,18.4168,18.4027,18.4168,12700.0
2010-02-12 13:10:00,26.1,26.1,26.06,26.06,17000.0,18.4168,18.4168,18.3885,18.3885,17000.0
2010-02-12 13:15:00,26.06,26.06,25.96,25.97,38700.0,18.3885,18.3885,18.318,18.325,38700.0
2010-02-12 13:20:00,25.97,26.01,25.9,25.97,40100.0,18.325,18.3533,18.2756,18.325,40100.0
2010-02-12 13:25:00,25.98,26.0,25.98,25.99,25500.0,18.3321,18.3462,18.3321,18.3391,25500.0
2010-02-12 13:30:00,25.98,25.98,25.92,25.93,28100.0,18.3321,18.3321,18.2898,18.2968,28100.0
2010-02-12 13:35:00,25.93,25.93,25.9,25.9,29600.0,18.2968,18.2968,18.2756,18.2756,29600.0
2010-02-12 13:40:00,25.9,25.98,25.89,25.93,26700.0,18.2756,18.3321,18.2686,18.2968,26700.0
2010-02-12 13:45:00,25.93,25.95,25.91,25.95,24000.0,18.2968,18.3109,18.2827,18.3109,24000.0
2010-02-12 13:50:00,25.94,25.98,25.94,25.97,37100.0,18.3039,18.3321,18.3039,18.325,37100.0
2010-02-12 13:55:00,25.97,26.04,25.96,26.03,36400.0,18.325,18.3744,18.318,18.3674,36400.0
2010-02-12 14:00:00,26.03,26.04,26.01,26.03,37200.0,18.3674,18.3744,18.3533,18.3674,37200.0
2010-02-12 14:05:00,26.03,26.1,26.03,26.08,37000.0,18.3674,18.4168,18.3674,18.4027,37000.0
2010-02-12 14:10:00,26.08,26.16,26.08,26.11,34900.0,18.4027,18.4591,18.4027,18.4238,34900.0
2010-02-12 14:15:00,26.12,26.15,26.07,26.08,38200.0,18.4309,18.452,18.3956,18.4027,38200.0
2010-02-12 14:20:00,26.08,26.15,26.08,26.1,39800.0,18.4027,18.452,18.4027,18.4168,39800.0
2010-02-12 14:25:00,26.1,26.11,26.06,26.08,35800.0,18.4168,18.4238,18.3885,18.4027,35800.0
2010-02-12 14:30:00,26.09,26.13,26.08,26.11,32900.0,18.4097,18.4379,18.4027,18.4238,32900.0
2010-02-12 14:35:00,26.11,26.12,26.06,26.08,47100.0,18.4238,18.4309,18.3885,18.4027,47100.0
2010-02-12 14:40:00,26.09,26.09,26.03,26.08,37700.0,18.4097,18.4097,18.3674,18.4027,37700.0
2010-02-12 14:45:00,26.08,26.1,26.07,26.09,19300.0,18.4027,18.4168,18.3956,18.4097,19300.0
2010-02-12 14:50:00,26.1,26.13,26.1,26.11,27500.0,18.4168,18.4379,18.4168,18.4238,27500.0
2010-02-12 14:55:00,26.11,26.11,26.02,26.04,59300.0,18.4238,18.4238,18.3603,18.3744,59300.0
2010-02-12 15:00:00,26.03,26.04,25.97,25.99,109300.0,18.3674,18.3744,18.325,18.3391,109300.0
2010-02-12 15:05:00,25.99,26.06,25.95,26.06,95600.0,18.3391,18.3885,18.3109,18.3885,95600.0
2010-02-12 15:10:00,26.05,26.05,25.95,26.01,87000.0,18.3815,18.3815,18.3109,18.3533,87000.0
2010-02-12 15:15:00,26.01,26.02,25.95,25.97,38700.0,18.3533,18.3603,18.3109,18.325,38700.0
2010-02-12 15:20:00,25.96,25.99,25.94,25.99,52100.0,18.318,18.3391,18.3039,18.3391,52100.0
2010-02-12 15:25:00,25.99,26.0,25.95,25.95,61500.0,18.3391,18.3462,18.3109,18.3109,61500.0
2010-02-12 15:30:00,25.95,25.97,25.9,25.93,63600.0,18.3109,18.325,18.2756,18.2968,63600.0
2010-02-12 15:35:00,25.93,25.95,25.9,25.93,68700.0,18.2968,18.3109,18.2756,18.2968,68700.0
2010-02-12 15:40:00,25.92,25.94,25.9,25.9,181000.0,18.2898,18.3039,18.2756,18.2756,181000.0
2010-02-12 15:45:00,25.91,25.94,25.9,25.91,138200.0,18.2827,18.3039,18.2756,18.2827,138200.0
2010-02-12 15:50:00,25.9,25.96,25.9,25.96,171900.0,18.2756,18.318,18.2756,18.318,171900.0
2010-02-12 15:55:00,25.95,26.02,25.95,26.02,229900.0,18.3109,18.3603,18.3109,18.3603,229900.0
2010-02-16 09:30:00,26.26,26.28,26.21,26.27,28800.0,18.5297,18.5438,18.4944,18.5367,28800.0
2010-02-16 09:35:00,26.27,26.35,26.21,26.32,41300.0,18.5367,18.5932,18.4944,18.572,41300.0
2010-02-16 09:40:00,26.32,26.4,26.32,26.4,36700.0,18.572,18.6284,18.572,18.6284,36700.0
2010-02-16 09:45:00,26.39,26.44,26.38,26.44,52000.0,18.6214,18.6567,18.6143,18.6567,52000.0
2010-02-16 09:50:00,26.43,26.45,26.4,26.45,32500.0,18.6496,18.6637,18.6284,18.6637,32500.0
2010-02-16 09:55:00,26.45,26.5,26.44,26.5,31100.0,18.6637,18.699,18.6567,18.699,31100.0
2010-02-16 10:00:00,26.5,26.55,26.49,26.5,36300.0,18.699,18.7343,18.692,18.699,36300.0
2010-02-16 10:05:00,26.49,26.5,26.42,26.46,64500.0,18.692,18.699,18.6426,18.6708,64500.0
2010-02-16 10:10:00,26.46,26.52,26.45,26.5,52900.0,18.6708,18.7131,18.6637,18.699,52900.0
2010-02-16 10:15:00,26.5,26.58,26.5,26.58,21000.0,18.699,18.7555,18.699,18.7555,21000.0
2010-02-16 10:20:00,26.57,26.59,26.55,26.56,28100.0,18.7484,18.7625,18.7343,18.7413,28100.0
2010-02-16 10:25:00,26.56,26.61,26.54,26.58,25600.0,18.7413,18.7766,18.7272,18.7555,25600.0
2010-02-16 10:30:00,26.58,26.6,26.54,26.58,30500.0,18.7555,18.7696,18.7272,18.7555,30500.0
2010-02-16 10:35:00,26.58,26.63,26.57,26.63,25400.0,18.7555,18.7907,18.7484,18.7907,25400.0
2010-02-16 10:40:00,26.63,26.7,26.62,26.69,29600.0,18.7907,18.8401,18.7837,18.8331,29600.0
2010-02-16 10:45:00,26.68,26.68,26.62,26.62,25700.0,18.826,18.826,18.7837,18.7837,25700.0
2010-02-16 10:50:00,26.61,26.63,26.59,26.59,52700.0,18.7766,18.7907,18.7625,18.7625,52700.0
2010-02-16 10:55:00,26.6,26.65,26.56,26.63,37300.0,18.7696,18.8049,18.7413,18.7907,37300.0
2010-02-16 11:00:00,26.63,26.65,26.62,26.64,29900.0,18.7907,18.8049,18.7837,18.7978,29900.0
2010-02-16 11:05:00,26.64,26.65,26.63,26.65,19900.0,18.7978,18.8049,18.7907,18.8049,19900.0
2010-02-16 11:10:00,26.65,26.65,26.62,26.63,19900.0,18.8049,18.8049,18.7837,18.7907,19900.0
2010-02-16 11:15:00,26.64,26.71,26.63,26.7,13800.0,18.7978,18.8472,18.7907,18.8401,13800.0
2010-02-16 11:20:00,26.7,26.79,26.7,26.76,27000.0,18.8401,18.9036,18.8401,18.8825,27000.0
2010-02-16 11:25:00,26.76,26.79,26.75,26.79,19600.0,18.8825,18.9036,18.8754,18.9036,19600.0
2010-02-16 11:30:00,26.79,26.86,26.78,26.86,49700.0,18.9036,18.953,18.8966,18.953,49700.0
2010-02-16 11:35:00,26.85,26.94,26.85,26.94,89100.0,18.946,19.0095,18.946,19.0095,89100.0
2010-02-16 11:40:00,26.94,27.08,26.93,27.05,75600.0,19.0095,19.1083,19.0024,19.0871,75600.0
2010-02-16 11:45:00,27.05,27.16,27.05,27.15,76300.0,19.0871,19.1647,19.0871,19.1577,76300.0
2010-02-16 11:50:00,27.15,27.19,27.13,27.18,64900.0,19.1577,19.1859,19.1436,19.1788,64900.0
2010-02-16 11:55:00,27.18,27.22,27.18,27.21,56400.0,19.1788,19.2071,19.1788,19.2,56400.0
2010-02-16 12:00:00,27.2,27.21,27.16,27.2,44200.0,19.1929,19.2,19.1647,19.1929,44200.0
2010-02-16 12:05:00,27.2,27.24,27.19,27.23,25800.0,19.1929,19.2212,19.1859,19.2141,25800.0
2010-02-16 12:10:00,27.23,27.23,27.19,27.2,78900.0,19.2141,19.2141,19.1859,19.1929,78900.0
2010-02-16 12:15:00,27.21,27.25,27.21,27.23,49100.0,19.2,19.2282,19.2,19.2141,49100.0
2010-02-16 12:20:00,27.23,27.25,27.22,27.25,9500.0,19.2141,19.2282,19.2071,19.2282,9500.0
2010-02-16 12:25:00,27.25,27.26,27.17,27.18,65700.0,19.2282,19.2353,19.1718,19.1788,65700.0
2010-02-16 12:30:00,27.18,27.24,27.18,27.24,38000.0,19.1788,19.2212,19.1788,19.2212,38000.0
2010-02-16 12:35:00,27.24,27.27,27.23,27.25,30500.0,19.2212,19.2423,19.2141,19.2282,30500.0
2010-02-16 12:40:00,27.26,27.26,27.2,27.21,70200.0,19.2353,19.2353,19.1929,19.2,70200.0
2010-02-16 12:45:00,27.2,27.25,27.2,27.23,37700.0,19.1929,19.2282,19.1929,19.2141,37700.0
2010-02-16 12:50:00,27.23,27.29,27.23,27.25,54000.0,19.2141,19.2565,19.2141,19.2282,54000.0
2010-02-16 12:55:00,27.24,27.26,27.23,27.24,31200.0,19.2212,19.2353,19.2141,19.2212,31200.0
2010-02-16 13:00:00,27.25,27.25,27.2,27.21,43400.0,19.2282,19.2282,19.1929,19.2,43400.0
2010-02-16 13:05:00,27.21,27.22,27.17,27.17,41100.0,19.2,19.2071,19.1718,19.1718,41100.0
2010-02-16 13:10:00,27.18,27.19,27.16,27.17,54000.0,19.1788,19.1859,19.1647,19.1718,54000.0
2010-02-16 13:15:00,27.18,27.19,27.17,27.18,44900.0,19.1788,19.1859,19.1718,19.1788,44900.0
2010-02-16 13:20:00,27.19,27.19,27.17,27.17,18900.0,19.1859,19.1859,19.1718,19.1718,18900.0
2010-02-16 13:25:00,27.18,27.23,27.16,27.23,30600.0,19.1788,19.2141,19.1647,19.2141,30600.0
2010-02-16 13:30:00,27.23,27.24,27.21,27.22,30200.0,19.2141,19.2212,19.2,19.2071,30200.0
2010-02-16 13:35:00,27.22,27.23,27.14,27.19,65900.0,19.2071,19.2141,19.1506,19.1859,65900.0
2010-02-16 13:40:00,27.18,27.21,27.18,27.2,27000.0,19.1788,19.2,19.1788,19.1929,27000.0
2010-02-16 13:45:00,27.2,27.22,27.18,27.19,39100.0,19.1929,19.2071,19.1788,19.1859,39100.0
2010-02-16 13:50:00,27.2,27.24,27.19,27.19,38400.0,19.1929,19.2212,19.1859,19.1859,38400.0
2010-02-16 13:55:00,27.19,27.22,27.19,27.21,16500.0,19.1859,19.2071,19.1859,19.2,16500.0
2010-02-16 14:00:00,27.21,27.23,27.18,27.18,72100.0,19.2,19.2141,19.1788,19.1788,72100.0
2010-02-16 14:05:00,27.18,27.23,27.17,27.2,41200.0,19.1788,19.2141,19.1718,19.1929,41200.0
2010-02-16 14:10:00,27.2,27.23,27.19,27.22,27900.0,19.1929,19.2141,19.1859,19.2071,27900.0
2010-02-16 14:15:00,27.23,27.23,27.17,27.18,30900.0,19.2141,19.2141,19.1718,19.1788,30900.0
2010-02-16 14:20:00,27.18,27.19,27.17,27.19,27300.0,19.1788,19.1859,19.1718,19.1859,27300.0
2010-02-16 14:25:00,27.18,27.23,27.18,27.2,65700.0,19.1788,19.2141,19.1788,19.1929,65700.0
2010-02-16 14:30:00,27.19,27.23,27.18,27.18,62500.0,19.1859,19.2141,19.1788,19.1788,62500.0
2010-02-16 14:35:00,27.18,27.22,27.15,27.16,61400.0,19.1788,19.2071,19.1577,19.1647,61400.0
2010-02-16 14:40:00,27.16,27.17,27.14,27.17,35200.0,19.1647,19.1718,19.1506,19.1718,35200.0
2010-02-16 14:45:00,27.18,27.19,27.17,27.17,23600.0,19.1788,19.1859,19.1718,19.1718,23600.0
2010-02-16 14:50:00,27.17,27.22,27.17,27.19,50000.0,19.1718,19.2071,19.1718,19.1859,50000.0
2010-02-16 14:55:00,27.19,27.2,27.12,27.12,75100.0,19.1859,19.1929,19.1365,19.1365,75100.0
2010-02-16 15:00:00,27.12,27.19,27.11,27.11,57600.0,19.1365,19.1859,19.1294,19.1294,57600.0
2010-02-16 15:05:00,27.11,27.11,27.05,27.05,69100.0,19.1294,19.1294,19.0871,19.0871,69100.0
2010-02-16 15:10:00,27.05,27.17,26.98,26.99,146000.0,19.0871,19.1718,19.0377,19.0448,146000.0
2010-02-16 15:15:00,26.98,27.1,26.95,27.03,56300.0,19.0377,19.1224,19.0165,19.073,56300.0
2010-02-16 15:20:00,27.04,27.05,27.0,27.01,45000.0,19.08,19.0871,19.0518,19.0589,45000.0
2010-02-16 15:25:00,27.02,27.06,27.0,27.02,59900.0,19.0659,19.0942,19.0518,19.0659,59900.0
2010-02-16 15:30:00,27.03,27.05,27.02,27.04,37500.0,19.073,19.0871,19.0659,19.08,37500.0
2010-02-16 15:35:00,27.05,27.05,27.03,27.03,87700.0,19.0871,19.0871,19.073,19.073,87700.0
2010-02-16 15:40:00,27.04,27.08,27.03,27.04,101200.0,19.08,19.1083,19.073,19.08,101200.0
2010-02-16 15:45:00,27.04,27.06,27.01,27.05,172900.0,19.08,19.0942,19.0589,19.0871,172900.0
2010-02-16 15:50:00,27.05,27.05,27.03,27.05,112900.0,19.0871,19.0871,19.073,19.0871,112900.0
2010-02-16 15:55:00,27.05,27.05,27.02,27.03,193400.0,19.0871,19.0871,19.0659,19.073,193400.0
2010-02-17 09:30:00,27.24,27.29,27.12,27.27,39700.0,19.2212,19.2565,19.1365,19.2423,39700.0
2010-02-17 09:35:00,27.27,27.33,27.24,27.25,12500.0,19.2423,19.2847,19.2212,19.2282,12500.0
2010-02-17 09:40:00,27.24,27.24,27.1,27.15,17700.0,19.2212,19.2212,19.1224,19.1577,17700.0
2010-02-17 09:45:00,27.16,27.3,27.15,27.27,17100.0,19.1647,19.2635,19.1577,19.2423,17100.0
2010-02-17 09:50:00,27.28,27.29,27.24,27.28,14200.0,19.2494,19.2565,19.2212,19.2494,14200.0
2010-02-17 09:55:00,27.28,27.31,27.23,27.3,24100.0,19.2494,19.2706,19.2141,19.2635,24100.0
2010-02-17 10:00:00,27.31,27.34,27.23,27.23,29700.0,19.2706,19.2917,19.2141,19.2141,29700.0
2010-02-17 10:05:00,27.23,27.33,27.22,27.33,22000.0,19.2141,19.2847,19.2071,19.2847,22000.0
2010-02-17 10:10:00,27.32,27.35,27.29,27.34,15900.0,19.2776,19.2988,19.2565,19.2917,15900.0
2010-02-17 10:15:00,27.35,27.46,27.35,27.45,38300.0,19.2988,19.3764,19.2988,19.3694,38300.0
2010-02-17 10:20:00,27.44,27.47,27.39,27.47,23900.0,19.3623,19.3835,19.327,19.3835,23900.0
2010-02-17 10:25:00,27.47,27.53,27.46,27.53,34900.0,19.3835,19.4258,19.3764,19.4258,34900.0
2010-02-17 10:30:00,27.53,27.6,27.51,27.55,59900.0,19.4258,19.4752,19.4117,19.4399,59900.0
2010-02-17 10:35:00,27.54,27.55,27.48,27.52,54700.0,19.4329,19.4399,19.3905,19.4187,54700.0
2010-02-17 10:40:00,27.52,27.54,27.5,27.54,27800.0,19.4187,19.4329,19.4046,19.4329,27800.0
2010-02-17 10:45:00,27.54,27.56,27.5,27.51,19600.0,19.4329,19.447,19.4046,19.4117,19600.0
2010-02-17 10:50:00,27.51,27.55,27.48,27.5,32200.0,19.4117,19.4399,19.3905,19.4046,32200.0
2010-02-17 10:55:00,27.51,27.55,27.5,27.53,15800.0,19.4117,19.4399,19.4046,19.4258,15800.0
2010-02-17 11:00:00,27.52,27.52,27.4,27.42,22200.0,19.4187,19.4187,19.3341,19.3482,22200.0
2010-02-17 11:05:00,27.41,27.48,27.41,27.48,18900.0,19.3411,19.3905,19.3411,19.3905,18900.0
2010-02-17 11:10:00,27.48,27.54,27.46,27.53,31400.0,19.3905,19.4329,19.3764,19.4258,31400.0
2010-02-17 11:15:00,27.53,27.55,27.46,27.46,23400.0,19.4258,19.4399,19.3764,19.3764,23400.0
2010-02-17 11:20:00,27.46,27.52,27.45,27.52,25800.0,19.3764,19.4187,19.3694,19.4187,25800.0
2010-02-17 11:25:00,27.52,27.52,27.46,27.48,22600.0,19.4187,19.4187,19.3764,19.3905,22600.0
2010-02-17 11:30:00,27.47,27.49,27.44,27.48,21500.0,19.3835,19.3976,19.3623,19.3905,21500.0
2010-02-17 11:35:00,27.48,27.51,27.48,27.51,10300.0,19.3905,19.4117,19.3905,19.4117,10300.0
2010-02-17 11:40:00,27.51,27.51,27.46,27.46,20200.0,19.4117,19.4117,19.3764,19.3764,20200.0
2010-02-17 11:45:00,27.46,27.51,27.46,27.51,19700.0,19.3764,19.4117,19.3764,19.4117,19700.0
2010-02-17 11:50:00,27.51,27.52,27.5,27.51,17200.0,19.4117,19.4187,19.4046,19.4117,17200.0
2010-02-17 11:55:00,27.51,27.52,27.5,27.51,23400.0,19.4117,19.4187,19.4046,19.4117,23400.0
2010-02-17 12:00:00,27.51,27.52,27.5,27.5,23300.0,19.4117,19.4187,19.4046,19.4046,23300.0
2010-02-17 12:05:00,27.51,27.51,27.49,27.49,29600.0,19.4117,19.4117,19.3976,19.3976,29600.0
2010-02-17 12:10:00,27.49,27.5,27.48,27.49,10600.0,19.3976,19.4046,19.3905,19.3976,10600.0
2010-02-17 12:15:00,27.49,27.53,27.47,27.53,28700.0,19.3976,19.4258,19.3835,19.4258,28700.0
2010-02-17 12:20:00,27.53,27.56,27.53,27.56,9200.0,19.4258,19.447,19.4258,19.447,9200.0
2010-02-17 12:25:00,27.56,27.58,27.55,27.56,20000.0,19.447,19.4611,19.4399,19.447,20000.0
2010-02-17 12:30:00,27.56,27.56,27.53,27.54,19100.0,19.447,19.447,19.4258,19.4329,19100.0
2010-02-17 12:35:00,27.53,27.54,27.48,27.48,11900.0,19.4258,19.4329,19.3905,19.3905,11900.0
2010-02-17 12:40:00,27.48,27.49,27.44,27.45,8100.0,19.3905,19.3976,19.3623,19.3694,8100.0
2010-02-17 12:45:00,27.44,27.46,27.44,27.46,20500.0,19.3623,19.3764,19.3623,19.3764,20500.0
2010-02-17 12:50:00,27.46,27.49,27.45,27.49,11300.0,19.3764,19.3976,19.3694,19.3976,11300.0
2010-02-17 12:55:00,27.49,27.51,27.48,27.51,15500.0,19.3976,19.4117,19.3905,19.4117,15500.0
2010-02-17 13:00:00,27.5,27.52,27.5,27.52,7200.0,19.4046,19.4187,19.4046,19.4187,7200.0
2010-02-17 13:05:00,27.52,27.52,27.47,27.49,42100.0,19.4187,19.4187,19.3835,19.3976,42100.0
2010-02-17 13:10:00,27.49,27.49,27.46,27.46,14100.0,19.3976,19.3976,19.3764,19.3764,14100.0
2010-02-17 13:15:00,27.44,27.49,27.44,27.49,13000.0,19.3623,19.3976,19.3623,19.3976,13000.0
2010-02-17 13:20:00,27.49,27.51,27.48,27.49,11200.0,19.3976,19.4117,19.3905,19.3976,11200.0
2010-02-17 13:25:00,27.49,27.5,27.48,27.48,8100.0,19.3976,19.4046,19.3905,19.3905,8100.0
2010-02-17 13:30:00,27.49,27.49,27.48,27.48,5600.0,19.3976,19.3976,19.3905,19.3905,5600.0
2010-02-17 13:35:00,27.48,27.49,27.48,27.49,10300.0,19.3905,19.3976,19.3905,19.3976,10300.0
2010-02-17 13:40:00,27.48,27.49,27.48,27.49,7100.0,19.3905,19.3976,19.3905,19.3976,7100.0
2010-02-17 13:45:00,27.49,27.49,27.48,27.49,12000.0,19.3976,19.3976,19.3905,19.3976,12000.0
2010-02-17 13:50:00,27.48,27.5,27.48,27.5,16300.0,19.3905,19.4046,19.3905,19.4046,16300.0
2010-02-17 13:55:00,27.5,27.51,27.5,27.51,15200.0,19.4046,19.4117,19.4046,19.4117,15200.0
2010-02-17 14:00:00,27.5,27.51,27.45,27.49,64400.0,19.4046,19.4117,19.3694,19.3976,64400.0
2010-02-17 14:05:00,27.49,27.52,27.43,27.51,155500.0,19.3976,19.4187,19.3552,19.4117,155500.0
2010-02-17 14:10:00,27.52,27.56,27.51,27.56,12200.0,19.4187,19.447,19.4117,19.447,12200.0
2010-02-17 14:15:00,27.56,27.56,27.49,27.49,49300.0,19.447,19.447,19.3976,19.3976,49300.0
2010-02-17 14:20:00,27.49,27.5,27.46,27.49,27600.0,19.3976,19.4046,19.3764,19.3976,27600.0
2010-02-17 14:25:00,27.5,27.52,27.49,27.52,9000.0,19.4046,19.4187,19.3976,19.4187,9000.0
2010-02-17 14:30:00,27.51,27.52,27.46,27.48,44900.0,19.4117,19.4187,19.3764,19.3905,44900.0
2010-02-17 14:35:00,27.48,27.49,27.47,27.48,21900.0,19.3905,19.3976,19.3835,19.3905,21900.0
2010-02-17 14:40:00,27.48,27.51,27.47,27.51,28000.0,19.3905,19.4117,19.3835,19.4117,28000.0
2010-02-17 14:45:00,27.51,27.51,27.5,27.51,7500.0,19.4117,19.4117,19.4046,19.4117,7500.0
2010-02-17 14:50:00,27.5,27.51,27.5,27.5,8600.0,19.4046,19.4117,19.4046,19.4046,8600.0
2010-02-17 14:55:00,27.5,27.51,27.47,27.47,58400.0,19.4046,19.4117,19.3835,19.3835,58400.0
2010-02-17 15:00:00,27.47,27.47,27.43,27.43,31700.0,19.3835,19.3835,19.3552,19.3552,31700.0
2010-02-17 15:05:00,27.43,27.44,27.43,27.44,10900.0,19.3552,19.3623,19.3552,19.3623,10900.0
2010-02-17 15:10:00,27.43,27.48,27.43,27.48,29900.0,19.3552,19.3905,19.3552,19.3905,29900.0
2010-02-17 15:15:00,27.48,27.48,27.45,27.48,53100.0,19.3905,19.3905,19.3694,19.3905,53100.0
2010-02-17 15:20:00,27.47,27.48,27.47,27.48,17800.0,19.3835,19.3905,19.3835,19.3905,17800.0
2010-02-17 15:25:00,27.48,27.49,27.47,27.47,35000.0,19.3905,19.3976,19.3835,19.3835,35000.0
2010-02-17 15:30:00,27.47,27.48,27.46,27.46,31500.0,19.3835,19.3905,19.3764,19.3764,31500.0
2010-02-17 15:35:00,27.46,27.48,27.44,27.44,37000.0,19.3764,19.3905,19.3623,19.3623,37000.0
2010-02-17 15:40:00,27.44,27.46,27.38,27.4,85900.0,19.3623,19.3764,19.32,19.3341,85900.0
2010-02-17 15:45:00,27.4,27.41,27.39,27.4,56800.0,19.3341,19.3411,19.327,19.3341,56800.0
2010-02-17 15:50:00,27.39,27.4,27.39,27.4,71000.0,19.327,19.3341,19.327,19.3341,71000.0
2010-02-17 15:55:00,27.4,27.4,27.39,27.4,145000.0,19.3341,19.3341,19.327,19.3341,145000.0
2010-02-18 09:30:00,27.42,27.48,27.37,27.46,18100.0,19.3482,19.3905,19.3129,19.3764,18100.0
2010-02-18 09:35:00,27.46,27.56,27.45,27.46,14200.0,19.3764,19.447,19.3694,19.3764,14200.0
2010-02-18 09:40:00,27.46,27.59,27.46,27.58,16000.0,19.3764,19.4681,19.3764,19.4611,16000.0
2010-02-18 09:45:00,27.59,27.63,27.58,27.63,16200.0,19.4681,19.4964,19.4611,19.4964,16200.0
2010-02-18 09:50:00,27.63,27.66,27.6,27.62,26300.0,19.4964,19.5175,19.4752,19.4893,26300.0
2010-02-18 09:55:00,27.61,27.62,27.57,27.58,16200.0,19.4823,19.4893,19.454,19.4611,16200.0
2010-02-18 10:00:00,27.57,27.6,27.51,27.53,44400.0,19.454,19.4752,19.4117,19.4258,44400.0
2010-02-18 10:05:00,27.54,27.57,27.5,27.54,28100.0,19.4329,19.454,19.4046,19.4329,28100.0
2010-02-18 10:10:00,27.54,27.56,27.51,27.53,37500.0,19.4329,19.447,19.4117,19.4258,37500.0
2010-02-18 10:15:00,27.53,27.55,27.49,27.51,16500.0,19.4258,19.4399,19.3976,19.4117,16500.0
2010-02-18 10:20:00,27.5,27.51,27.41,27.43,24400.0,19.4046,19.4117,19.3411,19.3552,24400.0
2010-02-18 10:25:00,27.43,27.45,27.4,27.42,23200.0,19.3552,19.3694,19.3341,19.3482,23200.0
2010-02-18 10:30:00,27.41,27.41,27.36,27.41,41300.0,19.3411,19.3411,19.3058,19.3411,41300.0
2010-02-18 10:35:00,27.4,27.44,27.4,27.41,20700.0,19.3341,19.3623,19.3341,19.3411,20700.0
2010-02-18 10:40:00,27.4,27.42,27.4,27.42,23300.0,19.3341,19.3482,19.3341,19.3482,23300.0
2010-02-18 10:45:00,27.41,27.44,27.39,27.4,32900.0,19.3411,19.3623,19.327,19.3341,32900.0
2010-02-18 10:50:00,27.39,27.41,27.36,27.41,23400.0,19.327,19.3411,19.3058,19.3411,23400.0
2010-02-18 10:55:00,27.41,27.41,27.36,27.36,31400.0,19.3411,19.3411,19.3058,19.3058,31400.0
2010-02-18 11:00:00,27.36,27.38,27.36,27.38,14200.0,19.3058,19.32,19.3058,19.32,14200.0
2010-02-18 11:05:00,27.38,27.39,27.34,27.35,17500.0,19.32,19.327,19.2917,19.2988,17500.0
2010-02-18 11:10:00,27.35,27.4,27.34,27.38,11200.0,19.2988,19.3341,19.2917,19.32,11200.0
2010-02-18 11:15:00,27.38,27.42,27.38,27.41,28200.0,19.32,19.3482,19.32,19.3411,28200.0
2010-02-18 11:20:00,27.4,27.45,27.4,27.45,17300.0,19.3341,19.3694,19.3341,19.3694,17300.0
2010-02-18 11:25:00,27.45,27.46,27.42,27.44,22300.0,19.3694,19.3764,19.3482,19.3623,22300.0
2010-02-18 11:30:00,27.44,27.45,27.41,27.45,12600.0,19.3623,19.3694,19.3411,19.3694,12600.0
2010-02-18 11:35:00,27.45,27.46,27.42,27.45,14800.0,19.3694,19.3764,19.3482,19.3694,14800.0
2010-02-18 11:40:00,27.45,27.47,27.44,27.46,14000.0,19.3694,19.3835,19.3623,19.3764,14000.0
2010-02-18 11:45:00,27.46,27.48,27.45,27.46,9700.0,19.3764,19.3905,19.3694,19.3764,9700.0
2010-02-18 11:50:00,27.45,27.45,27.41,27.42,11600.0,19.3694,19.3694,19.3411,19.3482,11600.0
2010-02-18 11:55:00,27.41,27.42,27.4,27.41,7800.0,19.3411,19.3482,19.3341,19.3411,7800.0
2010-02-18 12:00:00,27.42,27.42,27.41,27.41,2500.0,19.3482,19.3482,19.3411,19.3411,2500.0
2010-02-18 12:05:00,27.42,27.42,27.4,27.4,14400.0,19.3482,19.3482,19.3341,19.3341,14400.0
2010-02-18 12:10:00,27.4,27.41,27.38,27.38,8400.0,19.3341,19.3411,19.32,19.32,8400.0
2010-02-18 12:15:00,27.39,27.42,27.38,27.41,15300.0,19.327,19.3482,19.32,19.3411,15300.0
2010-02-18 12:20:00,27.42,27.42,27.38,27.38,8500.0,19.3482,19.3482,19.32,19.32,8500.0
2010-02-18 12:25:00,27.39,27.41,27.38,27.39,13700.0,19.327,19.3411,19.32,19.327,13700.0
2010-02-18 12:30:00,27.4,27.4,27.39,27.4,3300.0,19.3341,19.3341,19.327,19.3341,3300.0
2010-02-18 12:35:00,27.39,27.4,27.39,27.39,8000.0,19.327,19.3341,19.327,19.327,8000.0
2010-02-18 12:40:00,27.4,27.4,27.39,27.4,2800.0,19.3341,19.3341,19.327,19.3341,2800.0
2010-02-18 12:45:00,27.4,27.4,27.39,27.4,5300.0,19.3341,19.3341,19.327,19.3341,5300.0
2010-02-18 12:50:00,27.4,27.4,27.39,27.39,3400.0,19.3341,19.3341,19.327,19.327,3400.0
2010-02-18 12:55:00,27.4,27.4,27.39,27.4,9000.0,19.3341,19.3341,19.327,19.3341,9000.0
2010-02-18 13:00:00,27.4,27.44,27.39,27.44,11200.0,19.3341,19.3623,19.327,19.3623,11200.0
2010-02-18 13:05:00,27.44,27.44,27.42,27.42,4900.0,19.3623,19.3623,19.3482,19.3482,4900.0
2010-02-18 13:10:00,27.42,27.44,27.42,27.42,10700.0,19.3482,19.3623,19.3482,19.3482,10700.0
2010-02-18 13:15:00,27.41,27.43,27.41,27.43,15000.0,19.3411,19.3552,19.3411,19.3552,15000.0
2010-02-18 13:20:00,27.44,27.45,27.43,27.45,19900.0,19.3623,19.3694,19.3552,19.3694,19900.0
2010-02-18 13:25:00,27.44,27.45,27.41,27.42,17500.0,19.3623,19.3694,19.3411,19.3482,17500.0
2010-02-18 13:30:00,27.43,27.45,27.42,27.43,21100.0,19.3552,19.3694,19.3482,19.3552,21100.0
2010-02-18 13:35:00,27.43,27.43,27.42,27.42,6100.0,19.3552,19.3552,19.3482,19.3482,6100.0
2010-02-18 13:40:00,27.42,27.45,27.42,27.45,20700.0,19.3482,19.3694,19.3482,19.3694,20700.0
2010-02-18 13:45:00,27.45,27.46,27.43,27.45,13700.0,19.3694,19.3764,19.3552,19.3694,13700.0
2010-02-18 13:50:00,27.44,27.48,27.44,27.48,13200.0,19.3623,19.3905,19.3623,19.3905,13200.0
2010-02-18 13:55:00,27.48,27.48,27.46,27.48,9000.0,19.3905,19.3905,19.3764,19.3905,9000.0
2010-02-18 14:00:00,27.46,27.48,27.45,27.48,7000.0,19.3764,19.3905,19.3694,19.3905,7000.0
2010-02-18 14:05:00,27.48,27.48,27.47,27.48,5100.0,19.3905,19.3905,19.3835,19.3905,5100.0
2010-02-18 14:10:00,27.48,27.48,27.47,27.48,6500.0,19.3905,19.3905,19.3835,19.3905,6500.0
2010-02-18 14:15:00,27.48,27.56,27.47,27.55,40300.0,19.3905,19.447,19.3835,19.4399,40300.0
2010-02-18 14:20:00,27.55,27.55,27.52,27.53,18800.0,19.4399,19.4399,19.4187,19.4258,18800.0
2010-02-18 14:25:00,27.53,27.55,27.51,27.53,21700.0,19.4258,19.4399,19.4117,19.4258,21700.0
2010-02-18 14:30:00,27.54,27.56,27.52,27.55,15700.0,19.4329,19.447,19.4187,19.4399,15700.0
2010-02-18 14:35:00,27.55,27.56,27.52,27.54,27900.0,19.4399,19.447,19.4187,19.4329,27900.0
2010-02-18 14:40:00,27.54,27.59,27.53,27.59,29100.0,19.4329,19.4681,19.4258,19.4681,29100.0
2010-02-18 14:45:00,27.59,27.65,27.58,27.62,199300.0,19.4681,19.5105,19.4611,19.4893,199300.0
2010-02-18 14:50:00,27.62,27.68,27.61,27.67,79100.0,19.4893,19.5316,19.4823,19.5246,79100.0
2010-02-18 14:55:00,27.67,27.68,27.65,27.68,30600.0,19.5246,19.5316,19.5105,19.5316,30600.0
2010-02-18 15:00:00,27.68,27.69,27.67,27.68,48500.0,19.5316,19.5387,19.5246,19.5316,48500.0
2010-02-18 15:05:00,27.68,27.71,27.66,27.71,66800.0,19.5316,19.5528,19.5175,19.5528,66800.0
2010-02-18 15:10:00,27.7,27.71,27.69,27.7,36300.0,19.5458,19.5528,19.5387,19.5458,36300.0
2010-02-18 15:15:00,27.69,27.7,27.66,27.68,49200.0,19.5387,19.5458,19.5175,19.5316,49200.0
2010-02-18 15:20:00,27.69,27.69,27.67,27.69,34000.0,19.5387,19.5387,19.5246,19.5387,34000.0
2010-02-18 15:25:00,27.69,27.7,27.68,27.7,40700.0,19.5387,19.5458,19.5316,19.5458,40700.0
2010-02-18 15:30:00,27.7,27.7,27.69,27.69,22500.0,19.5458,19.5458,19.5387,19.5387,22500.0
2010-02-18 15:35:00,27.69,27.7,27.66,27.66,39400.0,19.5387,19.5458,19.5175,19.5175,39400.0
2010-02-18 15:40:00,27.67,27.69,27.65,27.65,46600.0,19.5246,19.5387,19.5105,19.5105,46600.0
2010-02-18 15:45:00,27.65,27.68,27.65,27.67,53600.0,19.5105,19.5316,19.5105,19.5246,53600.0
2010-02-18 15:50:00,27.67,27.68,27.65,27.67,96100.0,19.5246,19.5316,19.5105,19.5246,96100.0
2010-02-18 15:55:00,27.66,27.67,27.63,27.64,71100.0,19.5175,19.5246,19.4964,19.5034,71100.0
2010-02-19 09:30:00,27.6,27.69,27.6,27.65,229800.0,19.4752,19.5387,19.4752,19.5105,229800.0
2010-02-19 09:35:00,27.65,27.69,27.62,27.66,39100.0,19.5105,19.5387,19.4893,19.5175,39100.0
2010-02-19 09:40:00,27.65,27.68,27.58,27.58,14300.0,19.5105,19.5316,19.4611,19.4611,14300.0
2010-02-19 09:45:00,27.58,27.58,27.51,27.57,33100.0,19.4611,19.4611,19.4117,19.454,33100.0
2010-02-19 09:50:00,27.58,27.63,27.55,27.6,14600.0,19.4611,19.4964,19.4399,19.4752,14600.0
2010-02-19 09:55:00,27.6,27.6,27.51,27.51,13000.0,19.4752,19.4752,19.4117,19.4117,13000.0
2010-02-19 10:00:00,27.51,27.53,27.5,27.5,13700.0,19.4117,19.4258,19.4046,19.4046,13700.0
2010-02-19 10:05:00,27.5,27.57,27.47,27.56,20300.0,19.4046,19.454,19.3835,19.447,20300.0
2010-02-19 10:10:00,27.55,27.6,27.54,27.58,14200.0,19.4399,19.4752,19.4329,19.4611,14200.0
2010-02-19 10:15:00,27.59,27.64,27.58,27.63,15000.0,19.4681,19.5034,19.4611,19.4964,15000.0
2010-02-19 10:20:00,27.64,27.7,27.63,27.68,16800.0,19.5034,19.5458,19.4964,19.5316,16800.0
2010-02-19 10:25:00,27.69,27.74,27.68,27.73,22200.0,19.5387,19.574,19.5316,19.5669,22200.0
2010-02-19 10:30:00,27.73,27.74,27.69,27.72,37600.0,19.5669,19.574,19.5387,19.5599,37600.0
2010-02-19 10:35:00,27.72,27.73,27.7,27.73,21300.0,19.5599,19.5669,19.5458,19.5669,21300.0
2010-02-19 10:40:00,27.73,27.74,27.69,27.7,23300.0,19.5669,19.574,19.5387,19.5458,23300.0
2010-02-19 10:45:00,27.7,27.74,27.7,27.7,26400.0,19.5458,19.574,19.5458,19.5458,26400.0
2010-02-19 10:50:00,27.7,27.72,27.7,27.72,15300.0,19.5458,19.5599,19.5458,19.5599,15300.0
2010-02-19 10:55:00,27.72,27.72,27.69,27.71,18300.0,19.5599,19.5599,19.5387,19.5528,18300.0
2010-02-19 11:00:00,27.7,27.72,27.69,27.71,26100.0,19.5458,19.5599,19.5387,19.5528,26100.0
2010-02-19 11:05:00,27.7,27.73,27.69,27.73,8200.0,19.5458,19.5669,19.5387,19.5669,8200.0
2010-02-19 11:10:00,27.72,27.79,27.7,27.79,41800.0,19.5599,19.6093,19.5458,19.6093,41800.0
2010-02-19 11:15:00,27.8,27.86,27.8,27.86,31200.0,19.6163,19.6587,19.6163,19.6587,31200.0
2010-02-19 11:20:00,27.85,27.9,27.85,27.86,28700.0,19.6516,19.6869,19.6516,19.6587,28700.0
2010-02-19 11:25:00,27.86,27.91,27.86,27.91,11100.0,19.6587,19.6939,19.6587,19.6939,11100.0
2010-02-19 11:30:00,27.92,27.92,27.85,27.92,34300.0,19.701,19.701,19.6516,19.701,34300.0
2010-02-19 11:35:00,27.92,27.93,27.92,27.93,9400.0,19.701,19.7081,19.701,19.7081,9400.0
2010-02-19 11:40:00,27.93,27.98,27.92,27.97,20800.0,19.7081,19.7433,19.701,19.7363,20800.0
2010-02-19 11:45:00,27.97,28.02,27.96,28.0,54100.0,19.7363,19.7716,19.7292,19.7574,54100.0
2010-02-19 11:50:00,28.0,28.05,28.0,28.05,38300.0,19.7574,19.7927,19.7574,19.7927,38300.0
2010-02-19 11:55:00,28.04,28.12,28.02,28.1,19500.0,19.7857,19.8421,19.7716,19.828,19500.0
2010-02-19 12:00:00,28.1,28.15,28.1,28.15,34300.0,19.828,19.8633,19.828,19.8633,34300.0
2010-02-19 12:05:00,28.15,28.21,28.13,28.17,39700.0,19.8633,19.9056,19.8492,19.8774,39700.0
2010-02-19 12:10:00,28.17,28.19,28.17,28.18,20200.0,19.8774,19.8915,19.8774,19.8845,20200.0
2010-02-19 12:15:00,28.18,28.22,28.18,28.22,29800.0,19.8845,19.9127,19.8845,19.9127,29800.0
2010-02-19 12:20:00,28.22,28.24,28.21,28.24,16100.0,19.9127,19.9268,19.9056,19.9268,16100.0
2010-02-19 12:25:00,28.23,28.27,28.21,28.22,22700.0,19.9197,19.948,19.9056,19.9127,22700.0
2010-02-19 12:30:00,28.22,28.24,28.19,28.2,15000.0,19.9127,19.9268,19.8915,19.8986,15000.0
2010-02-19 12:35:00,28.2,28.2,28.18,28.19,19000.0,19.8986,19.8986,19.8845,19.8915,19000.0
2010-02-19 12:40:00,28.19,28.21,28.18,28.2,9700.0,19.8915,19.9056,19.8845,19.8986,9700.0
2010-02-19 12:45:00,28.2,28.24,28.19,28.24,17800.0,19.8986,19.9268,19.8915,19.9268,17800.0
2010-02-19 12:50:00,28.24,28.24,28.23,28.23,5000.0,19.9268,19.9268,19.9197,19.9197,5000.0
2010-02-19 12:55:00,28.24,28.27,28.23,28.26,26000.0,19.9268,19.948,19.9197,19.9409,26000.0
2010-02-19 13:00:00,28.26,28.26,28.22,28.24,22300.0,19.9409,19.9409,19.9127,19.9268,22300.0
2010-02-19 13:05:00,28.25,28.25,28.23,28.23,15200.0,19.9339,19.9339,19.9197,19.9197,15200.0
2010-02-19 13:10:00,28.24,28.25,28.2,28.23,30300.0,19.9268,19.9339,19.8986,19.9197,30300.0
2010-02-19 13:15:00,28.23,28.24,28.23,28.24,6200.0,19.9197,19.9268,19.9197,19.9268,6200.0
2010-02-19 13:20:00,28.24,28.25,28.23,28.24,9600.0,19.9268,19.9339,19.9197,19.9268,9600.0
2010-02-19 13:25:00,28.24,28.25,28.21,28.22,26200.0,19.9268,19.9339,19.9056,19.9127,26200.0
2010-02-19 13:30:00,28.21,28.22,28.2,28.21,16100.0,19.9056,19.9127,19.8986,19.9056,16100.0
2010-02-19 13:35:00,28.21,28.24,28.21,28.24,23500.0,19.9056,19.9268,19.9056,19.9268,23500.0
2010-02-19 13:40:00,28.23,28.25,28.23,28.25,8800.0,19.9197,19.9339,19.9197,19.9339,8800.0
2010-02-19 13:45:00,28.25,28.26,28.23,28.24,38400.0,19.9339,19.9409,19.9197,19.9268,38400.0
2010-02-19 13:50:00,28.24,28.25,28.2,28.23,35100.0,19.9268,19.9339,19.8986,19.9197,35100.0
2010-02-19 13:55:00,28.23,28.23,28.21,28.22,26000.0,19.9197,19.9197,19.9056,19.9127,26000.0
2010-02-19 14:00:00,28.23,28.25,28.22,28.25,26300.0,19.9197,19.9339,19.9127,19.9339,26300.0
2010-02-19 14:05:00,28.25,28.25,28.22,28.24,22700.0,19.9339,19.9339,19.9127,19.9268,22700.0
2010-02-19 14:10:00,28.24,28.27,28.24,28.26,21100.0,19.9268,19.948,19.9268,19.9409,21100.0
2010-02-19 14:15:00,28.26,28.27,28.24,28.25,51900.0,19.9409,19.948,19.9268,19.9339,51900.0
2010-02-19 14:20:00,28.25,28.26,28.23,28.24,22900.0,19.9339,19.9409,19.9197,19.9268,22900.0
2010-02-19 14:25:00,28.25,28.25,28.21,28.22,30400.0,19.9339,19.9339,19.9056,19.9127,30400.0
2010-02-19 14:30:00,28.22,28.23,28.22,28.23,17400.0,19.9127,19.9197,19.9127,19.9197,17400.0
2010-02-19 14:35:00,28.22,28.23,28.22,28.22,35200.0,19.9127,19.9197,19.9127,19.9127,35200.0
2010-02-19 14:40:00,28.22,28.22,28.14,28.15,67000.0,19.9127,19.9127,19.8562,19.8633,67000.0
2010-02-19 14:45:00,28.15,28.15,28.12,28.14,45000.0,19.8633,19.8633,19.8421,19.8562,45000.0
2010-02-19 14:50:00,28.14,28.14,28.13,28.13,34300.0,19.8562,19.8562,19.8492,19.8492,34300.0
2010-02-19 14:55:00,28.14,28.14,28.13,28.14,21100.0,19.8562,19.8562,19.8492,19.8562,21100.0
2010-02-19 15:00:00,28.14,28.14,28.13,28.13,18400.0,19.8562,19.8562,19.8492,19.8492,18400.0
2010-02-19 15:05:00,28.14,28.14,28.12,28.13,31800.0,19.8562,19.8562,19.8421,19.8492,31800.0
2010-02-19 15:10:00,28.12,28.13,28.06,28.06,49500.0,19.8421,19.8492,19.7998,19.7998,49500.0
2010-02-19 15:15:00,28.07,28.08,28.06,28.08,27300.0,19.8068,19.8139,19.7998,19.8139,27300.0
2010-02-19 15:20:00,28.08,28.1,28.08,28.1,41200.0,19.8139,19.828,19.8139,19.828,41200.0
2010-02-19 15:25:00,28.1,28.12,28.09,28.12,35700.0,19.828,19.8421,19.821,19.8421,35700.0
2010-02-19 15:30:00,28.12,28.14,28.11,28.11,94000.0,19.8421,19.8562,19.8351,19.8351,94000.0
2010-02-19 15:35:00,28.12,28.12,28.1,28.1,35600.0,19.8421,19.8421,19.828,19.828,35600.0
2010-02-19 15:40:00,28.11,28.17,28.1,28.14,74500.0,19.8351,19.8774,19.828,19.8562,74500.0
2010-02-19 15:45:00,28.14,28.16,28.14,28.14,70000.0,19.8562,19.8703,19.8562,19.8562,70000.0
2010-02-19 15:50:00,28.15,28.15,28.07,28.08,172100.0,19.8633,19.8633,19.8068,19.8139,172100.0
2010-02-19 15:55:00,28.09,28.09,28.04,28.05,258400.0,19.821,19.821,19.7857,19.7927,258400.0
2010-02-22 09:30:00,28.3,28.34,28.2,28.21,50400.0,19.9691,19.9974,19.8986,19.9056,50400.0
2010-02-22 09:35:00,28.2,28.28,28.2,28.26,12400.0,19.8986,19.955,19.8986,19.9409,12400.0
2010-02-22 09:40:00,28.25,28.25,28.08,28.12,16600.0,19.9339,19.9339,19.8139,19.8421,16600.0
2010-02-22 09:45:00,28.13,28.15,28.12,28.13,12500.0,19.8492,19.8633,19.8421,19.8492,12500.0
2010-02-22 09:50:00,28.13,28.13,28.06,28.1,20400.0,19.8492,19.8492,19.7998,19.828,20400.0
2010-02-22 09:55:00,28.11,28.12,27.98,27.98,48700.0,19.8351,19.8421,19.7433,19.7433,48700.0
2010-02-22 10:00:00,27.98,28.0,27.92,27.94,81300.0,19.7433,19.7574,19.701,19.7151,81300.0
2010-02-22 10:05:00,27.96,28.06,27.95,28.03,49000.0,19.7292,19.7998,19.7222,19.7786,49000.0
2010-02-22 10:10:00,28.03,28.09,28.03,28.09,29400.0,19.7786,19.821,19.7786,19.821,29400.0
2010-02-22 10:15:00,28.08,28.16,28.08,28.12,13500.0,19.8139,19.8703,19.8139,19.8421,13500.0
2010-02-22 10:20:00,28.12,28.2,28.11,28.16,48800.0,19.8421,19.8986,19.8351,19.8703,48800.0
2010-02-22 10:25:00,28.17,28.19,28.13,28.13,20400.0,19.8774,19.8915,19.8492,19.8492,20400.0
2010-02-22 10:30:00,28.14,28.2,28.13,28.17,19000.0,19.8562,19.8986,19.8492,19.8774,19000.0
2010-02-22 10:35:00,28.17,28.19,28.16,28.16,9600.0,19.8774,19.8915,19.8703,19.8703,9600.0
2010-02-22 10:40:00,28.16,28.22,28.15,28.19,61500.0,19.8703,19.9127,19.8633,19.8915,61500.0
2010-02-22 10:45:00,28.18,28.2,28.16,28.17,23700.0,19.8845,19.8986,19.8703,19.8774,23700.0
2010-02-22 10:50:00,28.17,28.19,28.14,28.17,36700.0,19.8774,19.8915,19.8562,19.8774,36700.0
2010-02-22 10:55:00,28.17,28.2,28.15,28.18,29900.0,19.8774,19.8986,19.8633,19.8845,29900.0
2010-02-22 11:00:00,28.17,28.23,28.16,28.18,66300.0,19.8774,19.9197,19.8703,19.8845,66300.0
2010-02-22 11:05:00,28.19,28.21,28.16,28.16,24100.0,19.8915,19.9056,19.8703,19.8703,24100.0
2010-02-22 11:10:00,28.17,28.18,28.15,28.16,17300.0,19.8774,19.8845,19.8633,19.8703,17300.0
2010-02-22 11:15:00,28.16,28.18,28.15,28.18,10000.0,19.8703,19.8845,19.8633,19.8845,10000.0
2010-02-22 11:20:00,28.18,28.19,28.17,28.18,9500.0,19.8845,19.8915,19.8774,19.8845,9500.0
2010-02-22 11:25:00,28.18,28.19,28.15,28.18,26400.0,19.8845,19.8915,19.8633,19.8845,26400.0
2010-02-22 11:30:00,28.19,28.21,28.16,28.17,12900.0,19.8915,19.9056,19.8703,19.8774,12900.0
2010-02-22 11:35:00,28.16,28.18,28.15,28.16,18300.0,19.8703,19.8845,19.8633,19.8703,18300.0
2010-02-22 11:40:00,28.16,28.19,28.15,28.18,17100.0,19.8703,19.8915,19.8633,19.8845,17100.0
2010-02-22 11:45:00,28.18,28.19,28.16,28.16,27400.0,19.8845,19.8915,19.8703,19.8703,27400.0
2010-02-22 11:50:00,28.16,28.17,28.12,28.12,27500.0,19.8703,19.8774,19.8421,19.8421,27500.0
2010-02-22 11:55:00,28.12,28.14,28.1,28.1,23000.0,19.8421,19.8562,19.828,19.828,23000.0
2010-02-22 12:00:00,28.1,28.11,28.07,28.08,30000.0,19.828,19.8351,19.8068,19.8139,30000.0
2010-02-22 12:05:00,28.09,28.1,28.08,28.08,14300.0,19.821,19.828,19.8139,19.8139,14300.0
2010-02-22 12:10:00,28.08,28.11,28.08,28.1,6700.0,19.8139,19.8351,19.8139,19.828,6700.0
2010-02-22 12:15:00,28.11,28.11,28.09,28.11,17800.0,19.8351,19.8351,19.821,19.8351,17800.0
2010-02-22 12:20:00,28.12,28.12,28.09,28.1,10100.0,19.8421,19.8421,19.821,19.828,10100.0
2010-02-22 12:25:00,28.09,28.09,28.07,28.08,13300.0,19.821,19.821,19.8068,19.8139,13300.0
2010-02-22 12:30:00,28.08,28.11,28.07,28.09,12000.0,19.8139,19.8351,19.8068,19.821,12000.0
2010-02-22 12:35:00,28.1,28.15,28.1,28.13,11100.0,19.828,19.8633,19.828,19.8492,11100.0
2010-02-22 12:40:00,28.13,28.14,28.13,28.13,9200.0,19.8492,19.8562,19.8492,19.8492,9200.0
2010-02-22 12:45:00,28.13,28.15,28.12,28.12,23800.0,19.8492,19.8633,19.8421,19.8421,23800.0
2010-02-22 12:50:00,28.12,28.13,28.1,28.12,12800.0,19.8421,19.8492,19.828,19.8421,12800.0
2010-02-22 12:55:00,28.11,28.13,28.11,28.13,9400.0,19.8351,19.8492,19.8351,19.8492,9400.0
2010-02-22 13:00:00,28.12,28.14,28.11,28.12,17300.0,19.8421,19.8562,19.8351,19.8421,17300.0
2010-02-22 13:05:00,28.12,28.13,28.11,28.12,12800.0,19.8421,19.8492,19.8351,19.8421,12800.0
2010-02-22 13:10:00,28.12,28.13,28.09,28.1,18000.0,19.8421,19.8492,19.821,19.828,18000.0
2010-02-22 13:15:00,28.1,28.11,28.09,28.1,14400.0,19.828,19.8351,19.821,19.828,14400.0
2010-02-22 13:20:00,28.1,28.11,28.09,28.11,17500.0,19.828,19.8351,19.821,19.8351,17500.0
2010-02-22 13:25:00,28.11,28.11,28.1,28.11,8600.0,19.8351,19.8351,19.828,19.8351,8600.0
2010-02-22 13:30:00,28.1,28.11,28.1,28.11,4200.0,19.828,19.8351,19.828,19.8351,4200.0
2010-02-22 13:35:00,28.11,28.11,28.1,28.11,17600.0,19.8351,19.8351,19.828,19.8351,17600.0
2010-02-22 13:40:00,28.11,28.14,28.1,28.14,23700.0,19.8351,19.8562,19.828,19.8562,23700.0
2010-02-22 13:45:00,28.14,28.17,28.14,28.14,21600.0,19.8562,19.8774,19.8562,19.8562,21600.0
2010-02-22 13:50:00,28.14,28.15,28.12,28.13,10800.0,19.8562,19.8633,19.8421,19.8492,10800.0
2010-02-22 13:55:00,28.13,28.13,28.1,28.11,12000.0,19.8492,19.8492,19.828,19.8351,12000.0
2010-02-22 14:00:00,28.11,28.13,28.1,28.13,18000.0,19.8351,19.8492,19.828,19.8492,18000.0
2010-02-22 14:05:00,28.13,28.14,28.12,28.12,5800.0,19.8492,19.8562,19.8421,19.8421,5800.0
2010-02-22 14:10:00,28.13,28.13,28.12,28.12,9800.0,19.8492,19.8492,19.8421,19.8421,9800.0
2010-02-22 14:15:00,28.12,28.15,28.12,28.14,25100.0,19.8421,19.8633,19.8421,19.8562,25100.0
2010-02-22 14:20:00,28.14,28.18,28.14,28.17,31100.0,19.8562,19.8845,19.8562,19.8774,31100.0
2010-02-22 14:25:00,28.17,28.18,28.14,28.15,20900.0,19.8774,19.8845,19.8562,19.8633,20900.0
2010-02-22 14:30:00,28.15,28.15,28.14,28.15,3500.0,19.8633,19.8633,19.8562,19.8633,3500.0
2010-02-22 14:35:00,28.15,28.15,28.11,28.13,28800.0,19.8633,19.8633,19.8351,19.8492,28800.0
2010-02-22 14:40:00,28.12,28.14,28.09,28.11,35900.0,19.8421,19.8562,19.821,19.8351,35900.0
2010-02-22 14:45:00,28.11,28.11,28.09,28.1,24800.0,19.8351,19.8351,19.821,19.828,24800.0
2010-02-22 14:50:00,28.1,28.1,28.07,28.08,34100.0,19.828,19.828,19.8068,19.8139,34100.0
2010-02-22 14:55:00,28.07,28.09,28.03,28.03,46600.0,19.8068,19.821,19.7786,19.7786,46600.0
2010-02-22 15:00:00,28.04,28.04,28.02,28.04,40000.0,19.7857,19.7857,19.7716,19.7857,40000.0
2010-02-22 15:05:00,28.03,28.09,28.03,28.06,62000.0,19.7786,19.821,19.7786,19.7998,62000.0
2010-02-22 15:10:00,28.07,28.09,28.06,28.08,47200.0,19.8068,19.821,19.7998,19.8139,47200.0
2010-02-22 15:15:00,28.07,28.08,28.07,28.08,8300.0,19.8068,19.8139,19.8068,19.8139,8300.0
2010-02-22 15:20:00,28.07,28.08,28.07,28.07,18100.0,19.8068,19.8139,19.8068,19.8068,18100.0
2010-02-22 15:25:00,28.07,28.08,28.07,28.08,17100.0,19.8068,19.8139,19.8068,19.8139,17100.0
2010-02-22 15:30:00,28.08,28.08,28.07,28.08,19400.0,19.8139,19.8139,19.8068,19.8139,19400.0
2010-02-22 15:35:00,28.08,28.08,28.07,28.08,30300.0,19.8139,19.8139,19.8068,19.8139,30300.0
2010-02-22 15:40:00,28.08,28.08,28.02,28.03,47300.0,19.8139,19.8139,19.7716,19.7786,47300.0
2010-02-22 15:45:00,28.03,28.04,28.0,28.01,92100.0,19.7786,19.7857,19.7574,19.7645,92100.0
2010-02-22 15:50:00,28.01,28.02,28.0,28.01,63000.0,19.7645,19.7716,19.7574,19.7645,63000.0
2010-02-22 15:55:00,28.01,28.01,27.97,27.99,207900.0,19.7645,19.7645,19.7363,19.7504,207900.0
2010-02-23 09:30:00,28.0,28.0,27.9,27.99,23200.0,19.7574,19.7574,19.6869,19.7504,23200.0
2010-02-23 09:35:00,28.0,28.05,27.98,28.02,10700.0,19.7574,19.7927,19.7433,19.7716,10700.0
2010-02-23 09:40:00,28.02,28.14,28.01,28.09,21600.0,19.7716,19.8562,19.7645,19.821,21600.0
2010-02-23 09:45:00,28.11,28.15,28.06,28.06,12600.0,19.8351,19.8633,19.7998,19.7998,12600.0
2010-02-23 09:50:00,28.06,28.09,28.01,28.02,22600.0,19.7998,19.821,19.7645,19.7716,22600.0
2010-02-23 09:55:00,28.02,28.03,27.96,27.97,36300.0,19.7716,19.7786,19.7292,19.7363,36300.0
2010-02-23 10:00:00,27.97,27.98,27.78,27.84,54700.0,19.7363,19.7433,19.6022,19.6445,54700.0
2010-02-23 10:05:00,27.84,27.88,27.77,27.81,43900.0,19.6445,19.6728,19.5952,19.6234,43900.0
2010-02-23 10:10:00,27.8,27.8,27.62,27.62,65700.0,19.6163,19.6163,19.4893,19.4893,65700.0
2010-02-23 10:15:00,27.62,27.69,27.59,27.66,27000.0,19.4893,19.5387,19.4681,19.5175,27000.0
2010-02-23 10:20:00,27.7,27.7,27.64,27.65,31700.0,19.5458,19.5458,19.5034,19.5105,31700.0
2010-02-23 10:25:00,27.66,27.71,27.65,27.67,33800.0,19.5175,19.5528,19.5105,19.5246,33800.0
2010-02-23 10:30:00,27.67,27.7,27.64,27.69,28000.0,19.5246,19.5458,19.5034,19.5387,28000.0
2010-02-23 10:35:00,27.7,27.76,27.7,27.76,18800.0,19.5458,19.5881,19.5458,19.5881,18800.0
2010-02-23 10:40:00,27.76,27.76,27.7,27.74,31900.0,19.5881,19.5881,19.5458,19.574,31900.0
2010-02-23 10:45:00,27.73,27.73,27.69,27.7,10800.0,19.5669,19.5669,19.5387,19.5458,10800.0
2010-02-23 10:50:00,27.7,27.73,27.68,27.71,18500.0,19.5458,19.5669,19.5316,19.5528,18500.0
2010-02-23 10:55:00,27.7,27.7,27.68,27.69,22000.0,19.5458,19.5458,19.5316,19.5387,22000.0
2010-02-23 11:00:00,27.69,27.73,27.67,27.7,22000.0,19.5387,19.5669,19.5246,19.5458,22000.0
2010-02-23 11:05:00,27.7,27.7,27.68,27.68,9600.0,19.5458,19.5458,19.5316,19.5316,9600.0
2010-02-23 11:10:00,27.68,27.69,27.66,27.67,18800.0,19.5316,19.5387,19.5175,19.5246,18800.0
2010-02-23 11:15:00,27.67,27.69,27.65,27.65,19100.0,19.5246,19.5387,19.5105,19.5105,19100.0
2010-02-23 11:20:00,27.66,27.72,27.65,27.68,24600.0,19.5175,19.5599,19.5105,19.5316,24600.0
2010-02-23 11:25:00,27.68,27.71,27.66,27.68,15000.0,19.5316,19.5528,19.5175,19.5316,15000.0
2010-02-23 11:30:00,27.67,27.68,27.66,27.68,7800.0,19.5246,19.5316,19.5175,19.5316,7800.0
2010-02-23 11:35:00,27.68,27.74,27.67,27.72,19800.0,19.5316,19.574,19.5246,19.5599,19800.0
2010-02-23 11:40:00,27.72,27.72,27.69,27.69,8700.0,19.5599,19.5599,19.5387,19.5387,8700.0
2010-02-23 11:45:00,27.69,27.7,27.69,27.7,7600.0,19.5387,19.5458,19.5387,19.5458,7600.0
2010-02-23 11:50:00,27.69,27.7,27.66,27.7,26100.0,19.5387,19.5458,19.5175,19.5458,26100.0
2010-02-23 11:55:00,27.7,27.71,27.66,27.67,30600.0,19.5458,19.5528,19.5175,19.5246,30600.0
2010-02-23 12:00:00,27.67,27.67,27.64,27.65,13100.0,19.5246,19.5246,19.5034,19.5105,13100.0
2010-02-23 12:05:00,27.66,27.69,27.66,27.68,16700.0,19.5175,19.5387,19.5175,19.5316,16700.0
2010-02-23 12:10:00,27.67,27.69,27.67,27.69,12000.0,19.5246,19.5387,19.5246,19.5387,12000.0
2010-02-23 12:15:00,27.68,27.69,27.66,27.66,16200.0,19.5316,19.5387,19.5175,19.5175,16200.0
2010-02-23 12:20:00,27.66,27.67,27.62,27.63,25200.0,19.5175,19.5246,19.4893,19.4964,25200.0
2010-02-23 12:25:00,27.62,27.63,27.6,27.61,10500.0,19.4893,19.4964,19.4752,19.4823,10500.0
2010-02-23 12:30:00,27.62,27.67,27.61,27.67,17900.0,19.4893,19.5246,19.4823,19.5246,17900.0
2010-02-23 12:35:00,27.66,27.68,27.63,27.68,21000.0,19.5175,19.5316,19.4964,19.5316,21000.0
2010-02-23 12:40:00,27.68,27.69,27.64,27.66,16200.0,19.5316,19.5387,19.5034,19.5175,16200.0
2010-02-23 12:45:00,27.65,27.68,27.64,27.67,21400.0,19.5105,19.5316,19.5034,19.5246,21400.0
2010-02-23 12:50:00,27.67,27.68,27.64,27.67,23400.0,19.5246,19.5316,19.5034,19.5246,23400.0
2010-02-23 12:55:00,27.66,27.67,27.64,27.66,12300.0,19.5175,19.5246,19.5034,19.5175,12300.0
2010-02-23 13:00:00,27.67,27.68,27.64,27.64,14400.0,19.5246,19.5316,19.5034,19.5034,14400.0
2010-02-23 13:05:00,27.65,27.65,27.63,27.63,11700.0,19.5105,19.5105,19.4964,19.4964,11700.0
2010-02-23 13:10:00,27.63,27.64,27.63,27.64,4300.0,19.4964,19.5034,19.4964,19.5034,4300.0
2010-02-23 13:15:00,27.63,27.64,27.61,27.62,29900.0,19.4964,19.5034,19.4823,19.4893,29900.0
2010-02-23 13:20:00,27.62,27.65,27.62,27.64,10300.0,19.4893,19.5105,19.4893,19.5034,10300.0
2010-02-23 13:25:00,27.65,27.67,27.64,27.67,9300.0,19.5105,19.5246,19.5034,19.5246,9300.0
2010-02-23 13:30:00,27.67,27.67,27.63,27.63,19300.0,19.5246,19.5246,19.4964,19.4964,19300.0
2010-02-23 13:35:00,27.63,27.64,27.61,27.64,12000.0,19.4964,19.5034,19.4823,19.5034,12000.0
2010-02-23 13:40:00,27.64,27.64,27.61,27.62,32600.0,19.5034,19.5034,19.4823,19.4893,32600.0
2010-02-23 13:45:00,27.62,27.65,27.58,27.61,21900.0,19.4893,19.5105,19.4611,19.4823,21900.0
2010-02-23 13:50:00,27.61,27.62,27.61,27.62,3800.0,19.4823,19.4893,19.4823,19.4893,3800.0
2010-02-23 13:55:00,27.62,27.62,27.6,27.61,12600.0,19.4893,19.4893,19.4752,19.4823,12600.0
2010-02-23 14:00:00,27.6,27.63,27.58,27.62,47400.0,19.4752,19.4964,19.4611,19.4893,47400.0
2010-02-23 14:05:00,27.62,27.63,27.59,27.61,18500.0,19.4893,19.4964,19.4681,19.4823,18500.0
2010-02-23 14:10:00,27.61,27.67,27.61,27.61,26100.0,19.4823,19.5246,19.4823,19.4823,26100.0
2010-02-23 14:15:00,27.62,27.65,27.61,27.61,19600.0,19.4893,19.5105,19.4823,19.4823,19600.0
2010-02-23 14:20:00,27.61,27.66,27.6,27.66,31400.0,19.4823,19.5175,19.4752,19.5175,31400.0
2010-02-23 14:25:00,27.65,27.66,27.61,27.62,25800.0,19.5105,19.5175,19.4823,19.4893,25800.0
2010-02-23 14:30:00,27.62,27.63,27.59,27.63,21900.0,19.4893,19.4964,19.4681,19.4964,21900.0
2010-02-23 14:35:00,27.63,27.66,27.62,27.66,29900.0,19.4964,19.5175,19.4893,19.5175,29900.0
2010-02-23 14:40:00,27.65,27.72,27.65,27.69,26200.0,19.5105,19.5599,19.5105,19.5387,26200.0
2010-02-23 14:45:00,27.7,27.7,27.68,27.68,7800.0,19.5458,19.5458,19.5316,19.5316,7800.0
2010-02-23 14:50:00,27.68,27.74,27.68,27.72,28800.0,19.5316,19.574,19.5316,19.5599,28800.0
2010-02-23 14:55:00,27.73,27.73,27.68,27.69,15400.0,19.5669,19.5669,19.5316,19.5387,15400.0
2010-02-23 15:00:00,27.68,27.69,27.68,27.68,19400.0,19.5316,19.5387,19.5316,19.5316,19400.0
2010-02-23 15:05:00,27.68,27.73,27.68,27.71,38900.0,19.5316,19.5669,19.5316,19.5528,38900.0
2010-02-23 15:10:00,27.71,27.72,27.69,27.72,21600.0,19.5528,19.5599,19.5387,19.5599,21600.0
2010-02-23 15:15:00,27.72,27.75,27.71,27.73,38400.0,19.5599,19.581,19.5528,19.5669,38400.0
2010-02-23 15:20:00,27.72,27.73,27.71,27.72,34700.0,19.5599,19.5669,19.5528,19.5599,34700.0
2010-02-23 15:25:00,27.72,27.73,27.72,27.73,8800.0,19.5599,19.5669,19.5599,19.5669,8800.0
2010-02-23 15:30:00,27.73,27.73,27.7,27.7,28000.0,19.5669,19.5669,19.5458,19.5458,28000.0
2010-02-23 15:35:00,27.71,27.71,27.68,27.69,47700.0,19.5528,19.5528,19.5316,19.5387,47700.0
2010-02-23 15:40:00,27.7,27.7,27.68,27.68,40900.0,19.5458,19.5458,19.5316,19.5316,40900.0
2010-02-23 15:45:00,27.68,27.69,27.67,27.67,33800.0,19.5316,19.5387,19.5246,19.5246,33800.0
2010-02-23 15:50:00,27.67,27.67,27.65,27.65,51000.0,19.5246,19.5246,19.5105,19.5105,51000.0
2010-02-23 15:55:00,27.66,27.7,27.59,27.67,280300.0,19.5175,19.5458,19.4681,19.5246,280300.0
2010-02-24 09:30:00,27.81,27.83,27.73,27.78,16800.0,19.6234,19.6375,19.5669,19.6022,16800.0
2010-02-24 09:35:00,27.77,27.8,27.7,27.72,6800.0,19.5952,19.6163,19.5458,19.5599,6800.0
2010-02-24 09:40:00,27.72,27.72,27.57,27.58,15000.0,19.5599,19.5599,19.454,19.4611,15000.0
2010-02-24 09:45:00,27.61,27.71,27.61,27.71,13800.0,19.4823,19.5528,19.4823,19.5528,13800.0
2010-02-24 09:50:00,27.71,27.73,27.62,27.63,20800.0,19.5528,19.5669,19.4893,19.4964,20800.0
2010-02-24 09:55:00,27.63,27.65,27.61,27.63,7400.0,19.4964,19.5105,19.4823,19.4964,7400.0
2010-02-24 10:00:00,27.62,27.68,27.54,27.6,31400.0,19.4893,19.5316,19.4329,19.4752,31400.0
2010-02-24 10:05:00,27.6,27.66,27.53,27.54,25700.0,19.4752,19.5175,19.4258,19.4329,25700.0
2010-02-24 10:10:00,27.54,27.57,27.52,27.54,20400.0,19.4329,19.454,19.4187,19.4329,20400.0
2010-02-24 10:15:00,27.53,27.54,27.48,27.54,24400.0,19.4258,19.4329,19.3905,19.4329,24400.0
2010-02-24 10:20:00,27.54,27.54,27.47,27.54,14600.0,19.4329,19.4329,19.3835,19.4329,14600.0
2010-02-24 10:25:00,27.54,27.6,27.53,27.58,7700.0,19.4329,19.4752,19.4258,19.4611,7700.0
2010-02-24 10:30:00,27.58,27.65,27.55,27.63,14100.0,19.4611,19.5105,19.4399,19.4964,14100.0
2010-02-24 10:35:00,27.64,27.76,27.62,27.75,25100.0,19.5034,19.5881,19.4893,19.581,25100.0
2010-02-24 10:40:00,27.75,27.81,27.67,27.67,18300.0,19.581,19.6234,19.5246,19.5246,18300.0
2010-02-24 10:45:00,27.67,27.87,27.67,27.85,24200.0,19.5246,19.6657,19.5246,19.6516,24200.0
2010-02-24 10:50:00,27.84,27.86,27.79,27.82,20100.0,19.6445,19.6587,19.6093,19.6304,20100.0
2010-02-24 10:55:00,27.82,27.85,27.81,27.82,6700.0,19.6304,19.6516,19.6234,19.6304,6700.0
2010-02-24 11:00:00,27.83,27.86,27.82,27.85,10300.0,19.6375,19.6587,19.6304,19.6516,10300.0
2010-02-24 11:05:00,27.86,27.89,27.84,27.86,16800.0,19.6587,19.6798,19.6445,19.6587,16800.0
2010-02-24 11:10:00,27.86,27.86,27.83,27.84,14000.0,19.6587,19.6587,19.6375,19.6445,14000.0
2010-02-24 11:15:00,27.83,27.86,27.83,27.86,10900.0,19.6375,19.6587,19.6375,19.6587,10900.0
2010-02-24 11:20:00,27.85,27.86,27.83,27.84,16900.0,19.6516,19.6587,19.6375,19.6445,16900.0
2010-02-24 11:25:00,27.85,27.89,27.85,27.88,18700.0,19.6516,19.6798,19.6516,19.6728,18700.0
2010-02-24 11:30:00,27.88,27.9,27.85,27.88,20200.0,19.6728,19.6869,19.6516,19.6728,20200.0
2010-02-24 11:35:00,27.88,27.88,27.83,27.85,10300.0,19.6728,19.6728,19.6375,19.6516,10300.0
2010-02-24 11:40:00,27.85,27.87,27.82,27.83,12300.0,19.6516,19.6657,19.6304,19.6375,12300.0
2010-02-24 11:45:00,27.82,27.83,27.77,27.77,16100.0,19.6304,19.6375,19.5952,19.5952,16100.0
2010-02-24 11:50:00,27.78,27.78,27.74,27.75,27900.0,19.6022,19.6022,19.574,19.581,27900.0
2010-02-24 11:55:00,27.75,27.81,27.75,27.8,29000.0,19.581,19.6234,19.581,19.6163,29000.0
2010-02-24 12:00:00,27.8,27.81,27.78,27.78,7300.0,19.6163,19.6234,19.6022,19.6022,7300.0
2010-02-24 12:05:00,27.78,27.78,27.76,27.78,9600.0,19.6022,19.6022,19.5881,19.6022,9600.0
2010-02-24 12:10:00,27.78,27.8,27.78,27.8,6000.0,19.6022,19.6163,19.6022,19.6163,6000.0
2010-02-24 12:15:00,27.8,27.82,27.79,27.82,22000.0,19.6163,19.6304,19.6093,19.6304,22000.0
2010-02-24 12:20:00,27.82,27.82,27.8,27.81,10400.0,19.6304,19.6304,19.6163,19.6234,10400.0
2010-02-24 12:25:00,27.82,27.82,27.77,27.77,16200.0,19.6304,19.6304,19.5952,19.5952,16200.0
2010-02-24 12:30:00,27.77,27.79,27.77,27.79,2900.0,19.5952,19.6093,19.5952,19.6093,2900.0
2010-02-24 12:35:00,27.79,27.81,27.79,27.79,10900.0,19.6093,19.6234,19.6093,19.6093,10900.0
2010-02-24 12:40:00,27.79,27.83,27.79,27.83,15500.0,19.6093,19.6375,19.6093,19.6375,15500.0
2010-02-24 12:45:00,27.82,27.83,27.8,27.81,11400.0,19.6304,19.6375,19.6163,19.6234,11400.0
2010-02-24 12:50:00,27.81,27.82,27.78,27.79,18600.0,19.6234,19.6304,19.6022,19.6093,18600.0
2010-02-24 12:55:00,27.79,27.79,27.76,27.78,5600.0,19.6093,19.6093,19.5881,19.6022,5600.0
2010-02-24 13:00:00,27.78,27.81,27.78,27.8,10000.0,19.6022,19.6234,19.6022,19.6163,10000.0
2010-02-24 13:05:00,27.8,27.81,27.8,27.81,3600.0,19.6163,19.6234,19.6163,19.6234,3600.0
2010-02-24 13:10:00,27.8,27.81,27.77,27.81,11300.0,19.6163,19.6234,19.5952,19.6234,11300.0
2010-02-24 13:15:00,27.81,27.87,27.81,27.86,24500.0,19.6234,19.6657,19.6234,19.6587,24500.0
2010-02-24 13:20:00,27.85,27.85,27.83,27.83,7100.0,19.6516,19.6516,19.6375,19.6375,7100.0
2010-02-24 13:25:00,27.85,27.85,27.84,27.85,4500.0,19.6516,19.6516,19.6445,19.6516,4500.0
2010-02-24 13:30:00,27.85,27.87,27.84,27.85,9100.0,19.6516,19.6657,19.6445,19.6516,9100.0
2010-02-24 13:35:00,27.85,27.87,27.85,27.87,9700.0,19.6516,19.6657,19.6516,19.6657,9700.0
2010-02-24 13:40:00,27.86,27.87,27.82,27.84,10900.0,19.6587,19.6657,19.6304,19.6445,10900.0
2010-02-24 13:45:00,27.83,27.85,27.83,27.85,5500.0,19.6375,19.6516,19.6375,19.6516,5500.0
2010-02-24 13:50:00,27.85,27.87,27.85,27.87,8400.0,19.6516,19.6657,19.6516,19.6657,8400.0
2010-02-24 13:55:00,27.87,27.88,27.85,27.88,13900.0,19.6657,19.6728,19.6516,19.6728,13900.0
2010-02-24 14:00:00,27.88,27.88,27.87,27.88,15000.0,19.6728,19.6728,19.6657,19.6728,15000.0
2010-02-24 14:05:00,27.87,27.9,27.87,27.87,25800.0,19.6657,19.6869,19.6657,19.6657,25800.0
2010-02-24 14:10:00,27.86,27.87,27.85,27.86,13200.0,19.6587,19.6657,19.6516,19.6587,13200.0
2010-02-24 14:15:00,27.86,27.88,27.85,27.88,15500.0,19.6587,19.6728,19.6516,19.6728,15500.0
2010-02-24 14:20:00,27.88,27.88,27.85,27.86,28400.0,19.6728,19.6728,19.6516,19.6587,28400.0
2010-02-24 14:25:00,27.85,27.86,27.84,27.86,15500.0,19.6516,19.6587,19.6445,19.6587,15500.0
2010-02-24 14:30:00,27.86,27.86,27.78,27.79,21800.0,19.6587,19.6587,19.6022,19.6093,21800.0
2010-02-24 14:35:00,27.79,27.85,27.79,27.84,33100.0,19.6093,19.6516,19.6093,19.6445,33100.0
2010-02-24 14:40:00,27.83,27.87,27.81,27.87,19700.0,19.6375,19.6657,19.6234,19.6657,19700.0
2010-02-24 14:45:00,27.86,27.88,27.83,27.88,24300.0,19.6587,19.6728,19.6375,19.6728,24300.0
2010-02-24 14:50:00,27.87,27.87,27.84,27.84,20100.0,19.6657,19.6657,19.6445,19.6445,20100.0
2010-02-24 14:55:00,27.85,27.87,27.84,27.86,30300.0,19.6516,19.6657,19.6445,19.6587,30300.0
2010-02-24 15:00:00,27.86,27.88,27.85,27.86,69200.0,19.6587,19.6728,19.6516,19.6587,69200.0
2010-02-24 15:05:00,27.86,27.87,27.84,27.85,40400.0,19.6587,19.6657,19.6445,19.6516,40400.0
2010-02-24 15:10:00,27.85,27.9,27.84,27.86,23300.0,19.6516,19.6869,19.6445,19.6587,23300.0
2010-02-24 15:15:00,27.86,27.87,27.84,27.86,21300.0,19.6587,19.6657,19.6445,19.6587,21300.0
2010-02-24 15:20:00,27.87,27.9,27.86,27.89,29500.0,19.6657,19.6869,19.6587,19.6798,29500.0
2010-02-24 15:25:00,27.89,27.91,27.88,27.9,21000.0,19.6798,19.6939,19.6728,19.6869,21000.0
2010-02-24 15:30:00,27.9,27.92,27.88,27.92,38000.0,19.6869,19.701,19.6728,19.701,38000.0
2010-02-24 15:35:00,27.92,27.97,27.91,27.97,44800.0,19.701,19.7363,19.6939,19.7363,44800.0
2010-02-24 15:40:00,27.97,28.0,27.96,28.0,54000.0,19.7363,19.7574,19.7292,19.7574,54000.0
2010-02-24 15:45:00,28.0,28.03,27.99,28.03,60000.0,19.7574,19.7786,19.7504,19.7786,60000.0
2010-02-24 15:50:00,28.03,28.07,28.02,28.06,103500.0,19.7786,19.8068,19.7716,19.7998,103500.0
2010-02-24 15:55:00,28.06,28.07,28.05,28.05,188100.0,19.7998,19.8068,19.7927,19.7927,188100.0
2010-02-25 09:30:00,27.78,27.78,27.66,27.74,24700.0,19.6022,19.6022,19.5175,19.574,24700.0
2010-02-25 09:35:00,27.69,27.78,27.66,27.72,30200.0,19.5387,19.6022,19.5175,19.5599,30200.0
2010-02-25 09:40:00,27.68,27.75,27.65,27.65,14600.0,19.5316,19.581,19.5105,19.5105,14600.0
2010-02-25 09:45:00,27.62,27.62,27.56,27.61,17900.0,19.4893,19.4893,19.447,19.4823,17900.0
2010-02-25 09:50:00,27.61,27.68,27.6,27.66,18400.0,19.4823,19.5316,19.4752,19.5175,18400.0
2010-02-25 09:55:00,27.66,27.71,27.64,27.71,9600.0,19.5175,19.5528,19.5034,19.5528,9600.0
2010-02-25 10:00:00,27.69,27.7,27.6,27.66,20400.0,19.5387,19.5458,19.4752,19.5175,20400.0
2010-02-25 10:05:00,27.68,27.72,27.6,27.62,18400.0,19.5316,19.5599,19.4752,19.4893,18400.0
2010-02-25 10:10:00,27.62,27.66,27.59,27.64,15800.0,19.4893,19.5175,19.4681,19.5034,15800.0
2010-02-25 10:15:00,27.63,27.71,27.62,27.68,20200.0,19.4964,19.5528,19.4893,19.5316,20200.0
2010-02-25 10:20:00,27.68,27.71,27.67,27.69,17300.0,19.5316,19.5528,19.5246,19.5387,17300.0
2010-02-25 10:25:00,27.68,27.76,27.67,27.76,16100.0,19.5316,19.5881,19.5246,19.5881,16100.0
2010-02-25 10:30:00,27.76,27.77,27.73,27.75,17900.0,19.5881,19.5952,19.5669,19.581,17900.0
2010-02-25 10:35:00,27.75,27.76,27.68,27.69,16900.0,19.581,19.5881,19.5316,19.5387,16900.0
2010-02-25 10:40:00,27.7,27.73,27.69,27.7,12900.0,19.5458,19.5669,19.5387,19.5458,12900.0
2010-02-25 10:45:00,27.71,27.76,27.7,27.72,15500.0,19.5528,19.5881,19.5458,19.5599,15500.0
2010-02-25 10:50:00,27.73,27.74,27.71,27.72,9400.0,19.5669,19.574,19.5528,19.5599,9400.0
2010-02-25 10:55:00,27.72,27.72,27.63,27.64,16400.0,19.5599,19.5599,19.4964,19.5034,16400.0
2010-02-25 11:00:00,27.64,27.69,27.63,27.65,17400.0,19.5034,19.5387,19.4964,19.5105,17400.0
2010-02-25 11:05:00,27.65,27.7,27.65,27.69,15300.0,19.5105,19.5458,19.5105,19.5387,15300.0
2010-02-25 11:10:00,27.7,27.74,27.68,27.68,13900.0,19.5458,19.574,19.5316,19.5316,13900.0
2010-02-25 11:15:00,27.69,27.69,27.62,27.69,15900.0,19.5387,19.5387,19.4893,19.5387,15900.0
2010-02-25 11:20:00,27.69,27.74,27.67,27.71,29600.0,19.5387,19.574,19.5246,19.5528,29600.0
2010-02-25 11:25:00,27.72,27.73,27.67,27.69,21700.0,19.5599,19.5669,19.5246,19.5387,21700.0
2010-02-25 11:30:00,27.69,27.69,27.6,27.63,22600.0,19.5387,19.5387,19.4752,19.4964,22600.0
2010-02-25 11:35:00,27.63,27.63,27.6,27.61,27200.0,19.4964,19.4964,19.4752,19.4823,27200.0
2010-02-25 11:40:00,27.61,27.65,27.6,27.65,9200.0,19.4823,19.5105,19.4752,19.5105,9200.0
2010-02-25 11:45:00,27.65,27.67,27.63,27.67,26300.0,19.5105,19.5246,19.4964,19.5246,26300.0
2010-02-25 11:50:00,27.67,27.68,27.65,27.67,36700.0,19.5246,19.5316,19.5105,19.5246,36700.0
2010-02-25 11:55:00,27.67,27.7,27.65,27.7,17400.0,19.5246,19.5458,19.5105,19.5458,17400.0
2010-02-25 12:00:00,27.69,27.7,27.67,27.69,27800.0,19.5387,19.5458,19.5246,19.5387,27800.0
2010-02-25 12:05:00,27.69,27.72,27.68,27.72,20900.0,19.5387,19.5599,19.5316,19.5599,20900.0
2010-02-25 12:10:00,27.72,27.75,27.72,27.74,13400.0,19.5599,19.581,19.5599,19.574,13400.0
2010-02-25 12:15:00,27.73,27.76,27.73,27.73,14100.0,19.5669,19.5881,19.5669,19.5669,14100.0
2010-02-25 12:20:00,27.72,27.75,27.72,27.73,11200.0,19.5599,19.581,19.5599,19.5669,11200.0
2010-02-25 12:25:00,27.73,27.73,27.69,27.72,15800.0,19.5669,19.5669,19.5387,19.5599,15800.0
2010-02-25 12:30:00,27.72,27.76,27.71,27.75,12600.0,19.5599,19.5881,19.5528,19.581,12600.0
2010-02-25 12:35:00,27.74,27.75,27.73,27.75,14800.0,19.574,19.581,19.5669,19.581,14800.0
2010-02-25 12:40:00,27.75,27.78,27.74,27.75,28000.0,19.581,19.6022,19.574,19.581,28000.0
2010-02-25 12:45:00,27.75,27.76,27.72,27.75,22500.0,19.581,19.5881,19.5599,19.581,22500.0
2010-02-25 12:50:00,27.75,27.78,27.75,27.78,25100.0,19.581,19.6022,19.581,19.6022,25100.0
2010-02-25 12:55:00,27.78,27.8,27.77,27.78,11500.0,19.6022,19.6163,19.5952,19.6022,11500.0
2010-02-25 13:00:00,27.78,27.82,27.78,27.8,13800.0,19.6022,19.6304,19.6022,19.6163,13800.0
2010-02-25 13:05:00,27.79,27.8,27.76,27.77,20500.0,19.6093,19.6163,19.5881,19.5952,20500.0
2010-02-25 13:10:00,27.77,27.81,27.77,27.81,25300.0,19.5952,19.6234,19.5952,19.6234,25300.0
2010-02-25 13:15:00,27.81,27.82,27.79,27.82,23700.0,19.6234,19.6304,19.6093,19.6304,23700.0
2010-02-25 13:20:00,27.81,27.83,27.79,27.81,17400.0,19.6234,19.6375,19.6093,19.6234,17400.0
2010-02-25 13:25:00,27.8,27.83,27.78,27.79,26200.0,19.6163,19.6375,19.6022,19.6093,26200.0
2010-02-25 13:30:00,27.8,27.83,27.8,27.83,17100.0,19.6163,19.6375,19.6163,19.6375,17100.0
2010-02-25 13:35:00,27.82,27.83,27.79,27.83,27100.0,19.6304,19.6375,19.6093,19.6375,27100.0
2010-02-25 13:40:00,27.83,27.84,27.81,27.83,14300.0,19.6375,19.6445,19.6234,19.6375,14300.0
2010-02-25 13:45:00,27.83,27.86,27.83,27.85,48500.0,19.6375,19.6587,19.6375,19.6516,48500.0
2010-02-25 13:50:00,27.85,27.9,27.84,27.89,24900.0,19.6516,19.6869,19.6445,19.6798,24900.0
2010-02-25 13:55:00,27.9,28.0,27.89,27.99,39300.0,19.6869,19.7574,19.6798,19.7504,39300.0
2010-02-25 14:00:00,27.99,28.05,27.99,27.99,52200.0,19.7504,19.7927,19.7504,19.7504,52200.0
2010-02-25 14:05:00,27.99,28.03,27.95,27.95,51300.0,19.7504,19.7786,19.7222,19.7222,51300.0
2010-02-25 14:10:00,27.95,27.97,27.94,27.97,27600.0,19.7222,19.7363,19.7151,19.7363,27600.0
2010-02-25 14:15:00,27.97,27.97,27.91,27.94,27700.0,19.7363,19.7363,19.6939,19.7151,27700.0
2010-02-25 14:20:00,27.94,28.0,27.94,27.99,30200.0,19.7151,19.7574,19.7151,19.7504,30200.0
2010-02-25 14:25:00,27.98,28.01,27.95,27.95,73400.0,19.7433,19.7645,19.7222,19.7222,73400.0
2010-02-25 14:30:00,27.96,28.03,27.95,28.02,38200.0,19.7292,19.7786,19.7222,19.7716,38200.0
2010-02-25 14:35:00,28.01,28.03,27.97,27.98,22100.0,19.7645,19.7786,19.7363,19.7433,22100.0
2010-02-25 14:40:00,27.97,28.03,27.96,28.03,41500.0,19.7363,19.7786,19.7292,19.7786,41500.0
2010-02-25 14:45:00,28.03,28.07,27.98,27.98,22600.0,19.7786,19.8068,19.7433,19.7433,22600.0
2010-02-25 14:50:00,27.97,28.0,27.97,28.0,35800.0,19.7363,19.7574,19.7363,19.7574,35800.0
2010-02-25 14:55:00,28.0,28.01,27.99,28.0,15700.0,19.7574,19.7645,19.7504,19.7574,15700.0
2010-02-25 15:00:00,27.99,28.04,27.98,28.0,36500.0,19.7504,19.7857,19.7433,19.7574,36500.0
2010-02-25 15:05:00,27.99,28.1,27.99,28.06,54100.0,19.7504,19.828,19.7504,19.7998,54100.0
2010-02-25 15:10:00,28.07,28.09,28.01,28.03,33500.0,19.8068,19.821,19.7645,19.7786,33500.0
2010-02-25 15:15:00,28.03,28.05,28.01,28.01,33800.0,19.7786,19.7927,19.7645,19.7645,33800.0
2010-02-25 15:20:00,28.01,28.06,28.0,28.02,46600.0,19.7645,19.7998,19.7574,19.7716,46600.0
2010-02-25 15:25:00,28.03,28.07,28.02,28.06,55500.0,19.7786,19.8068,19.7716,19.7998,55500.0
2010-02-25 15:30:00,28.06,28.09,28.02,28.08,45400.0,19.7998,19.821,19.7716,19.8139,45400.0
2010-02-25 15:35:00,28.08,28.09,28.04,28.06,41000.0,19.8139,19.821,19.7857,19.7998,41000.0
2010-02-25 15:40:00,28.06,28.13,28.06,28.1,55000.0,19.7998,19.8492,19.7998,19.828,55000.0
2010-02-25 15:45:00,28.1,28.15,28.09,28.11,57200.0,19.828,19.8633,19.821,19.8351,57200.0
2010-02-25 15:50:00,28.1,28.11,28.06,28.1,65500.0,19.828,19.8351,19.7998,19.828,65500.0
2010-02-25 15:55:00,28.11,28.13,28.1,28.13,65500.0,19.8351,19.8492,19.828,19.8492,65500.0
2010-02-26 09:30:00,28.21,28.25,28.19,28.23,24100.0,19.9056,19.9339,19.8915,19.9197,24100.0
2010-02-26 09:35:00,28.21,28.24,28.21,28.23,9500.0,19.9056,19.9268,19.9056,19.9197,9500.0
2010-02-26 09:40:00,28.23,28.38,28.21,28.36,45000.0,19.9197,20.0256,19.9056,20.0115,45000.0
2010-02-26 09:45:00,28.38,28.38,28.28,28.28,14600.0,20.0256,20.0256,19.955,19.955,14600.0
2010-02-26 09:50:00,28.27,28.32,28.24,28.32,9300.0,19.948,19.9832,19.9268,19.9832,9300.0
2010-02-26 09:55:00,28.29,28.41,28.29,28.29,24700.0,19.9621,20.0468,19.9621,19.9621,24700.0
2010-02-26 10:00:00,28.28,28.34,28.2,28.21,39100.0,19.955,19.9974,19.8986,19.9056,39100.0
2010-02-26 10:05:00,28.21,28.21,28.12,28.2,50400.0,19.9056,19.9056,19.8421,19.8986,50400.0
2010-02-26 10:10:00,28.19,28.22,28.18,28.18,20700.0,19.8915,19.9127,19.8845,19.8845,20700.0
2010-02-26 10:15:00,28.19,28.24,28.18,28.22,29900.0,19.8915,19.9268,19.8845,19.9127,29900.0
2010-02-26 10:20:00,28.22,28.32,28.2,28.32,16800.0,19.9127,19.9832,19.8986,19.9832,16800.0
2010-02-26 10:25:00,28.32,28.35,28.28,28.34,20500.0,19.9832,20.0044,19.955,19.9974,20500.0
2010-02-26 10:30:00,28.34,28.38,28.32,28.36,26900.0,19.9974,20.0256,19.9832,20.0115,26900.0
2010-02-26 10:35:00,28.35,28.44,28.35,28.43,28500.0,20.0044,20.0679,20.0044,20.0609,28500.0
2010-02-26 10:40:00,28.43,28.43,28.34,28.37,12500.0,20.0609,20.0609,19.9974,20.0185,12500.0
2010-02-26 10:45:00,28.37,28.37,28.32,28.33,14100.0,20.0185,20.0185,19.9832,19.9903,14100.0
2010-02-26 10:50:00,28.33,28.37,28.31,28.31,13600.0,19.9903,20.0185,19.9762,19.9762,13600.0
2010-02-26 10:55:00,28.3,28.32,28.28,28.29,12800.0,19.9691,19.9832,19.955,19.9621,12800.0
2010-02-26 11:00:00,28.29,28.33,28.27,28.3,18300.0,19.9621,19.9903,19.948,19.9691,18300.0
2010-02-26 11:05:00,28.31,28.36,28.3,28.35,7900.0,19.9762,20.0115,19.9691,20.0044,7900.0
2010-02-26 11:10:00,28.36,28.38,28.32,28.32,13500.0,20.0115,20.0256,19.9832,19.9832,13500.0
2010-02-26 11:15:00,28.32,28.37,28.31,28.34,20100.0,19.9832,20.0185,19.9762,19.9974,20100.0
2010-02-26 11:20:00,28.33,28.37,28.31,28.35,25900.0,19.9903,20.0185,19.9762,20.0044,25900.0
2010-02-26 11:25:00,28.35,28.36,28.35,28.36,14600.0,20.0044,20.0115,20.0044,20.0115,14600.0
2010-02-26 11:30:00,28.35,28.35,28.32,28.32,21900.0,20.0044,20.0044,19.9832,19.9832,21900.0
2010-02-26 11:35:00,28.31,28.34,28.31,28.31,17300.0,19.9762,19.9974,19.9762,19.9762,17300.0
2010-02-26 11:40:00,28.31,28.31,28.24,28.26,33300.0,19.9762,19.9762,19.9268,19.9409,33300.0
2010-02-26 11:45:00,28.26,28.28,28.23,28.23,14800.0,19.9409,19.955,19.9197,19.9197,14800.0
2010-02-26 11:50:00,28.24,28.24,28.21,28.21,8200.0,19.9268,19.9268,19.9056,19.9056,8200.0
2010-02-26 11:55:00,28.22,28.25,28.21,28.25,10700.0,19.9127,19.9339,19.9056,19.9339,10700.0
2010-02-26 12:00:00,28.25,28.26,28.19,28.21,14100.0,19.9339,19.9409,19.8915,19.9056,14100.0
2010-02-26 12:05:00,28.22,28.26,28.2,28.2,8600.0,19.9127,19.9409,19.8986,19.8986,8600.0
2010-02-26 12:10:00,28.18,28.24,28.18,28.24,10500.0,19.8845,19.9268,19.8845,19.9268,10500.0
2010-02-26 12:15:00,28.24,28.24,28.2,28.23,8100.0,19.9268,19.9268,19.8986,19.9197,8100.0
2010-02-26 12:20:00,28.23,28.25,28.21,28.23,9700.0,19.9197,19.9339,19.9056,19.9197,9700.0
2010-02-26 12:25:00,28.23,28.23,28.2,28.23,6000.0,19.9197,19.9197,19.8986,19.9197,6000.0
2010-02-26 12:30:00,28.23,28.24,28.2,28.2,6100.0,19.9197,19.9268,19.8986,19.8986,6100.0
2010-02-26 12:35:00,28.19,28.2,28.16,28.2,8800.0,19.8915,19.8986,19.8703,19.8986,8800.0
2010-02-26 12:40:00,28.19,28.22,28.18,28.19,9700.0,19.8915,19.9127,19.8845,19.8915,9700.0
2010-02-26 12:45:00,28.2,28.21,28.16,28.16,8700.0,19.8986,19.9056,19.8703,19.8703,8700.0
2010-02-26 12:50:00,28.15,28.16,28.11,28.16,8800.0,19.8633,19.8703,19.8351,19.8703,8800.0
2010-02-26 12:55:00,28.17,28.18,28.15,28.18,8400.0,19.8774,19.8845,19.8633,19.8845,8400.0
2010-02-26 13:00:00,28.18,28.18,28.16,28.16,9900.0,19.8845,19.8845,19.8703,19.8703,9900.0
2010-02-26 13:05:00,28.16,28.16,28.13,28.13,3900.0,19.8703,19.8703,19.8492,19.8492,3900.0
2010-02-26 13:10:00,28.13,28.15,28.13,28.14,5000.0,19.8492,19.8633,19.8492,19.8562,5000.0
2010-02-26 13:15:00,28.15,28.15,28.13,28.13,5200.0,19.8633,19.8633,19.8492,19.8492,5200.0
2010-02-26 13:20:00,28.14,28.17,28.13,28.15,9700.0,19.8562,19.8774,19.8492,19.8633,9700.0
2010-02-26 13:25:00,28.16,28.17,28.14,28.16,10600.0,19.8703,19.8774,19.8562,19.8703,10600.0
2010-02-26 13:30:00,28.17,28.18,28.13,28.17,16700.0,19.8774,19.8845,19.8492,19.8774,16700.0
2010-02-26 13:35:00,28.17,28.17,28.13,28.14,17000.0,19.8774,19.8774,19.8492,19.8562,17000.0
2010-02-26 13:40:00,28.15,28.17,28.14,28.15,8500.0,19.8633,19.8774,19.8562,19.8633,8500.0
2010-02-26 13:45:00,28.15,28.15,28.12,28.14,13100.0,19.8633,19.8633,19.8421,19.8562,13100.0
2010-02-26 13:50:00,28.15,28.17,28.14,28.16,14000.0,19.8633,19.8774,19.8562,19.8703,14000.0
2010-02-26 13:55:00,28.16,28.18,28.16,28.16,13400.0,19.8703,19.8845,19.8703,19.8703,13400.0
2010-02-26 14:00:00,28.16,28.16,28.14,28.14,11200.0,19.8703,19.8703,19.8562,19.8562,11200.0
2010-02-26 14:05:00,28.15,28.17,28.13,28.15,10900.0,19.8633,19.8774,19.8492,19.8633,10900.0
2010-02-26 14:10:00,28.16,28.17,28.15,28.16,10000.0,19.8703,19.8774,19.8633,19.8703,10000.0
2010-02-26 14:15:00,28.17,28.17,28.13,28.13,9900.0,19.8774,19.8774,19.8492,19.8492,9900.0
2010-02-26 14:20:00,28.14,28.16,28.12,28.15,10600.0,19.8562,19.8703,19.8421,19.8633,10600.0
2010-02-26 14:25:00,28.15,28.17,28.15,28.15,12500.0,19.8633,19.8774,19.8633,19.8633,12500.0
2010-02-26 14:30:00,28.16,28.17,28.15,28.16,13400.0,19.8703,19.8774,19.8633,19.8703,13400.0
2010-02-26 14:35:00,28.16,28.17,28.13,28.13,11200.0,19.8703,19.8774,19.8492,19.8492,11200.0
2010-02-26 14:40:00,28.14,28.15,28.13,28.13,11300.0,19.8562,19.8633,19.8492,19.8492,11300.0
2010-02-26 14:45:00,28.13,28.15,28.13,28.13,12800.0,19.8492,19.8633,19.8492,19.8492,12800.0
2010-02-26 14:50:00,28.14,28.14,28.13,28.13,8300.0,19.8562,19.8562,19.8492,19.8492,8300.0
2010-02-26 14:55:00,28.14,28.17,28.13,28.16,15300.0,19.8562,19.8774,19.8492,19.8703,15300.0
2010-02-26 15:00:00,28.17,28.18,28.14,28.15,22900.0,19.8774,19.8845,19.8562,19.8633,22900.0
2010-02-26 15:05:00,28.15,28.15,28.11,28.13,17200.0,19.8633,19.8633,19.8351,19.8492,17200.0
2010-02-26 15:10:00,28.13,28.16,28.12,28.13,23900.0,19.8492,19.8703,19.8421,19.8492,23900.0
2010-02-26 15:15:00,28.14,28.15,28.12,28.13,32500.0,19.8562,19.8633,19.8421,19.8492,32500.0
2010-02-26 15:20:00,28.14,28.16,28.13,28.14,25500.0,19.8562,19.8703,19.8492,19.8562,25500.0
2010-02-26 15:25:00,28.14,28.18,28.14,28.15,19400.0,19.8562,19.8845,19.8562,19.8633,19400.0
2010-02-26 15:30:00,28.15,28.16,28.13,28.16,33500.0,19.8633,19.8703,19.8492,19.8703,33500.0
2010-02-26 15:35:00,28.15,28.17,28.14,28.14,27400.0,19.8633,19.8774,19.8562,19.8562,27400.0
2010-02-26 15:40:00,28.14,28.15,28.12,28.14,35400.0,19.8562,19.8633,19.8421,19.8562,35400.0
2010-02-26 15:45:00,28.15,28.19,28.14,28.19,61900.0,19.8633,19.8915,19.8562,19.8915,61900.0
2010-02-26 15:50:00,28.19,28.24,28.18,28.22,47200.0,19.8915,19.9268,19.8845,19.9127,47200.0
2010-02-26 15:55:00,28.22,28.23,28.15,28.15,155600.0,19.9127,19.9197,19.8633,19.8633,155600.0
2010-03-01 09:30:00,28.33,28.49,28.32,28.4,21400.0,19.9903,20.1032,19.9832,20.0397,21400.0
2010-03-01 09:35:00,28.43,28.53,28.43,28.53,29300.0,20.0609,20.1314,20.0609,20.1314,29300.0
2010-03-01 09:40:00,28.53,28.6,28.53,28.57,18300.0,20.1314,20.1808,20.1314,20.1597,18300.0
2010-03-01 09:45:00,28.59,28.67,28.55,28.56,16800.0,20.1738,20.2302,20.1455,20.1526,16800.0
2010-03-01 09:50:00,28.57,28.59,28.53,28.57,19700.0,20.1597,20.1738,20.1314,20.1597,19700.0
2010-03-01 09:55:00,28.57,28.58,28.53,28.55,25100.0,20.1597,20.1667,20.1314,20.1455,25100.0
2010-03-01 10:00:00,28.54,28.65,28.48,28.65,41000.0,20.1385,20.2161,20.0961,20.2161,41000.0
2010-03-01 10:05:00,28.65,28.73,28.65,28.72,30500.0,20.2161,20.2726,20.2161,20.2655,30500.0
2010-03-01 10:10:00,28.72,28.8,28.72,28.79,53400.0,20.2655,20.3219,20.2655,20.3149,53400.0
2010-03-01 10:15:00,28.79,28.83,28.79,28.8,58400.0,20.3149,20.3431,20.3149,20.3219,58400.0
2010-03-01 10:20:00,28.81,28.83,28.71,28.74,37000.0,20.329,20.3431,20.2584,20.2796,37000.0
2010-03-01 10:25:00,28.74,28.74,28.69,28.7,10000.0,20.2796,20.2796,20.2443,20.2514,10000.0
2010-03-01 10:30:00,28.7,28.7,28.66,28.69,39000.0,20.2514,20.2514,20.2232,20.2443,39000.0
2010-03-01 10:35:00,28.69,28.71,28.67,28.68,28500.0,20.2443,20.2584,20.2302,20.2373,28500.0
2010-03-01 10:40:00,28.69,28.73,28.68,28.72,10400.0,20.2443,20.2726,20.2373,20.2655,10400.0
2010-03-01 10:45:00,28.72,28.72,28.65,28.69,14600.0,20.2655,20.2655,20.2161,20.2443,14600.0
2010-03-01 10:50:00,28.69,28.75,28.69,28.74,18800.0,20.2443,20.2867,20.2443,20.2796,18800.0
2010-03-01 10:55:00,28.74,28.78,28.71,28.74,40400.0,20.2796,20.3078,20.2584,20.2796,40400.0
2010-03-01 11:00:00,28.74,28.76,28.72,28.76,9600.0,20.2796,20.2937,20.2655,20.2937,9600.0
2010-03-01 11:05:00,28.76,28.82,28.76,28.81,19000.0,20.2937,20.3361,20.2937,20.329,19000.0
2010-03-01 11:10:00,28.81,28.84,28.76,28.76,47400.0,20.329,20.3502,20.2937,20.2937,47400.0
2010-03-01 11:15:00,28.76,28.76,28.73,28.74,13500.0,20.2937,20.2937,20.2726,20.2796,13500.0
2010-03-01 11:20:00,28.75,28.75,28.72,28.74,8700.0,20.2867,20.2867,20.2655,20.2796,8700.0
2010-03-01 11:25:00,28.73,28.75,28.73,28.75,16300.0,20.2726,20.2867,20.2726,20.2867,16300.0
2010-03-01 11:30:00,28.75,28.76,28.74,28.75,16300.0,20.2867,20.2937,20.2796,20.2867,16300.0
2010-03-01 11:35:00,28.76,28.76,28.74,28.75,21500.0,20.2937,20.2937,20.2796,20.2867,21500.0
2010-03-01 11:40:00,28.75,28.76,28.72,28.73,17900.0,20.2867,20.2937,20.2655,20.2726,17900.0
2010-03-01 11:45:00,28.73,28.76,28.72,28.75,15600.0,20.2726,20.2937,20.2655,20.2867,15600.0
2010-03-01 11:50:00,28.75,28.76,28.74,28.75,7900.0,20.2867,20.2937,20.2796,20.2867,7900.0
2010-03-01 11:55:00,28.76,28.77,28.75,28.77,25300.0,20.2937,20.3008,20.2867,20.3008,25300.0
2010-03-01 12:00:00,28.76,28.82,28.76,28.81,18800.0,20.2937,20.3361,20.2937,20.329,18800.0
2010-03-01 12:05:00,28.81,28.85,28.78,28.83,19100.0,20.329,20.3572,20.3078,20.3431,19100.0
2010-03-01 12:10:00,28.83,28.84,28.8,28.81,4800.0,20.3431,20.3502,20.3219,20.329,4800.0
2010-03-01 12:15:00,28.81,28.82,28.79,28.82,11000.0,20.329,20.3361,20.3149,20.3361,11000.0
2010-03-01 12:20:00,28.82,28.84,28.82,28.84,6900.0,20.3361,20.3502,20.3361,20.3502,6900.0
2010-03-01 12:25:00,28.84,28.86,28.84,28.86,8500.0,20.3502,20.3643,20.3502,20.3643,8500.0
2010-03-01 12:30:00,28.86,28.86,28.85,28.86,8800.0,20.3643,20.3643,20.3572,20.3643,8800.0
2010-03-01 12:35:00,28.86,28.88,28.85,28.86,16400.0,20.3643,20.3784,20.3572,20.3643,16400.0
2010-03-01 12:40:00,28.86,28.86,28.85,28.85,5500.0,20.3643,20.3643,20.3572,20.3572,5500.0
2010-03-01 12:45:00,28.85,28.85,28.82,28.82,11400.0,20.3572,20.3572,20.3361,20.3361,11400.0
2010-03-01 12:50:00,28.82,28.83,28.76,28.77,23000.0,20.3361,20.3431,20.2937,20.3008,23000.0
2010-03-01 12:55:00,28.77,28.78,28.76,28.78,9500.0,20.3008,20.3078,20.2937,20.3078,9500.0
2010-03-01 13:00:00,28.77,28.8,28.77,28.8,28200.0,20.3008,20.3219,20.3008,20.3219,28200.0
2010-03-01 13:05:00,28.8,28.83,28.8,28.83,35300.0,20.3219,20.3431,20.3219,20.3431,35300.0
2010-03-01 13:10:00,28.83,28.88,28.83,28.88,17900.0,20.3431,20.3784,20.3431,20.3784,17900.0
2010-03-01 13:15:00,28.88,28.88,28.82,28.82,10700.0,20.3784,20.3784,20.3361,20.3361,10700.0
2010-03-01 13:20:00,28.83,28.83,28.8,28.8,4200.0,20.3431,20.3431,20.3219,20.3219,4200.0
2010-03-01 13:25:00,28.81,28.82,28.8,28.82,5500.0,20.329,20.3361,20.3219,20.3361,5500.0
2010-03-01 13:30:00,28.81,28.82,28.8,28.81,10000.0,20.329,20.3361,20.3219,20.329,10000.0
2010-03-01 13:35:00,28.81,28.84,28.81,28.84,7200.0,20.329,20.3502,20.329,20.3502,7200.0
2010-03-01 13:40:00,28.84,28.86,28.83,28.86,12800.0,20.3502,20.3643,20.3431,20.3643,12800.0
2010-03-01 13:45:00,28.86,28.89,28.86,28.89,6400.0,20.3643,20.3855,20.3643,20.3855,6400.0
2010-03-01 13:50:00,28.89,28.89,28.86,28.86,9100.0,20.3855,20.3855,20.3643,20.3643,9100.0
2010-03-01 13:55:00,28.87,28.89,28.87,28.88,9700.0,20.3713,20.3855,20.3713,20.3784,9700.0
2010-03-01 14:00:00,28.88,28.89,28.86,28.87,11300.0,20.3784,20.3855,20.3643,20.3713,11300.0
2010-03-01 14:05:00,28.87,28.88,28.87,28.88,4500.0,20.3713,20.3784,20.3713,20.3784,4500.0
2010-03-01 14:10:00,28.87,28.89,28.86,28.86,23900.0,20.3713,20.3855,20.3643,20.3643,23900.0
2010-03-01 14:15:00,28.86,28.9,28.85,28.88,13700.0,20.3643,20.3925,20.3572,20.3784,13700.0
2010-03-01 14:20:00,28.88,28.88,28.85,28.86,7800.0,20.3784,20.3784,20.3572,20.3643,7800.0
2010-03-01 14:25:00,28.85,28.87,28.85,28.86,5600.0,20.3572,20.3713,20.3572,20.3643,5600.0
2010-03-01 14:30:00,28.87,28.87,28.84,28.84,10100.0,20.3713,20.3713,20.3502,20.3502,10100.0
2010-03-01 14:35:00,28.83,28.84,28.83,28.83,2700.0,20.3431,20.3502,20.3431,20.3431,2700.0
2010-03-01 14:40:00,28.83,28.86,28.83,28.86,17400.0,20.3431,20.3643,20.3431,20.3643,17400.0
2010-03-01 14:45:00,28.86,28.87,28.84,28.84,23700.0,20.3643,20.3713,20.3502,20.3502,23700.0
2010-03-01 14:50:00,28.85,28.87,28.83,28.87,24600.0,20.3572,20.3713,20.3431,20.3713,24600.0
2010-03-01 14:55:00,28.87,28.88,28.85,28.87,20400.0,20.3713,20.3784,20.3572,20.3713,20400.0
2010-03-01 15:00:00,28.87,28.89,28.83,28.83,23200.0,20.3713,20.3855,20.3431,20.3431,23200.0
2010-03-01 15:05:00,28.83,28.83,28.8,28.82,33700.0,20.3431,20.3431,20.3219,20.3361,33700.0
2010-03-01 15:10:00,28.82,28.83,28.81,28.83,24200.0,20.3361,20.3431,20.329,20.3431,24200.0
2010-03-01 15:15:00,28.83,28.87,28.82,28.86,23000.0,20.3431,20.3713,20.3361,20.3643,23000.0
2010-03-01 15:20:00,28.87,28.87,28.86,28.87,7500.0,20.3713,20.3713,20.3643,20.3713,7500.0
2010-03-01 15:25:00,28.87,28.91,28.86,28.89,36900.0,20.3713,20.3996,20.3643,20.3855,36900.0
2010-03-01 15:30:00,28.89,28.9,28.88,28.88,19800.0,20.3855,20.3925,20.3784,20.3784,19800.0
2010-03-01 15:35:00,28.89,28.89,28.85,28.85,21100.0,20.3855,20.3855,20.3572,20.3572,21100.0
2010-03-01 15:40:00,28.85,28.88,28.85,28.88,52500.0,20.3572,20.3784,20.3572,20.3784,52500.0
2010-03-01 15:45:00,28.88,28.9,28.88,28.89,44200.0,20.3784,20.3925,20.3784,20.3855,44200.0
2010-03-01 15:50:00,28.89,28.9,28.89,28.9,29800.0,20.3855,20.3925,20.3855,20.3925,29800.0
2010-03-01 15:55:00,28.89,28.9,28.88,28.9,115700.0,20.3855,20.3925,20.3784,20.3925,115700.0
2010-03-02 09:30:00,29.03,29.29,29.01,29.1,39900.0,20.4842,20.6677,20.4701,20.5336,39900.0
2010-03-02 09:35:00,29.09,29.13,29.03,29.04,13800.0,20.5266,20.5548,20.4842,20.4913,13800.0
2010-03-02 09:40:00,29.06,29.09,29.03,29.09,21900.0,20.5054,20.5266,20.4842,20.5266,21900.0
2010-03-02 09:45:00,29.1,29.13,29.07,29.11,27500.0,20.5336,20.5548,20.5125,20.5407,27500.0
2010-03-02 09:50:00,29.11,29.14,29.05,29.07,19100.0,20.5407,20.5619,20.4984,20.5125,19100.0
2010-03-02 09:55:00,29.07,29.13,29.07,29.09,15200.0,20.5125,20.5548,20.5125,20.5266,15200.0
2010-03-02 10:00:00,29.09,29.19,29.09,29.17,19100.0,20.5266,20.5971,20.5266,20.583,19100.0
2010-03-02 10:05:00,29.18,29.23,29.17,29.21,28200.0,20.5901,20.6254,20.583,20.6113,28200.0
2010-03-02 10:10:00,29.21,29.21,29.14,29.16,29300.0,20.6113,20.6113,20.5619,20.576,29300.0
2010-03-02 10:15:00,29.16,29.2,29.13,29.19,32700.0,20.576,20.6042,20.5548,20.5971,32700.0
2010-03-02 10:20:00,29.2,29.26,29.19,29.23,134000.0,20.6042,20.6465,20.5971,20.6254,134000.0
2010-03-02 10:25:00,29.22,29.22,29.18,29.2,12100.0,20.6183,20.6183,20.5901,20.6042,12100.0
2010-03-02 10:30:00,29.2,29.2,29.17,29.18,13000.0,20.6042,20.6042,20.583,20.5901,13000.0
2010-03-02 10:35:00,29.18,29.22,29.17,29.2,26900.0,20.5901,20.6183,20.583,20.6042,26900.0
2010-03-02 10:40:00,29.2,29.2,29.17,29.17,13800.0,20.6042,20.6042,20.583,20.583,13800.0
2010-03-02 10:45:00,29.18,29.2,29.15,29.18,20000.0,20.5901,20.6042,20.5689,20.5901,20000.0
2010-03-02 10:50:00,29.18,29.18,29.16,29.18,9400.0,20.5901,20.5901,20.576,20.5901,9400.0
2010-03-02 10:55:00,29.18,29.2,29.16,29.16,15600.0,20.5901,20.6042,20.576,20.576,15600.0
2010-03-02 11:00:00,29.17,29.19,29.16,29.19,9400.0,20.583,20.5971,20.576,20.5971,9400.0
2010-03-02 11:05:00,29.19,29.23,29.18,29.19,23400.0,20.5971,20.6254,20.5901,20.5971,23400.0
2010-03-02 11:10:00,29.18,29.2,29.17,29.2,23000.0,20.5901,20.6042,20.583,20.6042,23000.0
2010-03-02 11:15:00,29.2,29.23,29.19,29.21,18700.0,20.6042,20.6254,20.5971,20.6113,18700.0
2010-03-02 11:20:00,29.21,29.21,29.19,29.2,6200.0,20.6113,20.6113,20.5971,20.6042,6200.0
2010-03-02 11:25:00,29.2,29.24,29.19,29.21,15500.0,20.6042,20.6324,20.5971,20.6113,15500.0
2010-03-02 11:30:00,29.22,29.24,29.21,29.22,12400.0,20.6183,20.6324,20.6113,20.6183,12400.0
2010-03-02 11:35:00,29.22,29.23,29.2,29.22,9400.0,20.6183,20.6254,20.6042,20.6183,9400.0
2010-03-02 11:40:00,29.22,29.22,29.2,29.2,3300.0,20.6183,20.6183,20.6042,20.6042,3300.0
2010-03-02 11:45:00,29.2,29.22,29.2,29.2,10200.0,20.6042,20.6183,20.6042,20.6042,10200.0
2010-03-02 11:50:00,29.21,29.24,29.2,29.24,9600.0,20.6113,20.6324,20.6042,20.6324,9600.0
2010-03-02 11:55:00,29.25,29.25,29.2,29.2,16800.0,20.6395,20.6395,20.6042,20.6042,16800.0
2010-03-02 12:00:00,29.2,29.2,29.16,29.18,31100.0,20.6042,20.6042,20.576,20.5901,31100.0
2010-03-02 12:05:00,29.17,29.18,29.14,29.16,28800.0,20.583,20.5901,20.5619,20.576,28800.0
2010-03-02 12:10:00,29.16,29.19,29.16,29.19,9800.0,20.576,20.5971,20.576,20.5971,9800.0
2010-03-02 12:15:00,29.18,29.19,29.14,29.14,23100.0,20.5901,20.5971,20.5619,20.5619,23100.0
2010-03-02 12:20:00,29.15,29.17,29.14,29.17,33100.0,20.5689,20.583,20.5619,20.583,33100.0
2010-03-02 12:25:00,29.16,29.17,29.14,29.17,10200.0,20.576,20.583,20.5619,20.583,10200.0
2010-03-02 12:30:00,29.17,29.18,29.15,29.17,17000.0,20.583,20.5901,20.5689,20.583,17000.0
2010-03-02 12:35:00,29.18,29.19,29.15,29.17,18700.0,20.5901,20.5971,20.5689,20.583,18700.0
2010-03-02 12:40:00,29.17,29.18,29.15,29.18,5900.0,20.583,20.5901,20.5689,20.5901,5900.0
2010-03-02 12:45:00,29.18,29.19,29.18,29.19,5700.0,20.5901,20.5971,20.5901,20.5971,5700.0
2010-03-02 12:50:00,29.19,29.21,29.18,29.19,14600.0,20.5971,20.6113,20.5901,20.5971,14600.0
2010-03-02 12:55:00,29.19,29.2,29.19,29.2,2900.0,20.5971,20.6042,20.5971,20.6042,2900.0
2010-03-02 13:00:00,29.2,29.22,29.2,29.22,9500.0,20.6042,20.6183,20.6042,20.6183,9500.0
2010-03-02 13:05:00,29.22,29.22,29.2,29.22,10400.0,20.6183,20.6183,20.6042,20.6183,10400.0
2010-03-02 13:10:00,29.21,29.24,29.21,29.24,3600.0,20.6113,20.6324,20.6113,20.6324,3600.0
2010-03-02 13:15:00,29.24,29.25,29.23,29.24,15300.0,20.6324,20.6395,20.6254,20.6324,15300.0
2010-03-02 13:20:00,29.24,29.25,29.21,29.23,12800.0,20.6324,20.6395,20.6113,20.6254,12800.0
2010-03-02 13:25:00,29.24,29.25,29.24,29.25,5200.0,20.6324,20.6395,20.6324,20.6395,5200.0
2010-03-02 13:30:00,29.24,29.25,29.24,29.25,2900.0,20.6324,20.6395,20.6324,20.6395,2900.0
2010-03-02 13:35:00,29.25,29.25,29.22,29.24,8500.0,20.6395,20.6395,20.6183,20.6324,8500.0
2010-03-02 13:40:00,29.23,29.25,29.22,29.23,11700.0,20.6254,20.6395,20.6183,20.6254,11700.0
2010-03-02 13:45:00,29.24,29.26,29.22,29.25,29000.0,20.6324,20.6465,20.6183,20.6395,29000.0
2010-03-02 13:50:00,29.26,29.28,29.25,29.28,12500.0,20.6465,20.6606,20.6395,20.6606,12500.0
2010-03-02 13:55:00,29.28,29.3,29.26,29.27,21100.0,20.6606,20.6748,20.6465,20.6536,21100.0
2010-03-02 14:00:00,29.28,29.3,29.28,29.29,17000.0,20.6606,20.6748,20.6606,20.6677,17000.0
2010-03-02 14:05:00,29.3,29.3,29.27,29.27,26000.0,20.6748,20.6748,20.6536,20.6536,26000.0
2010-03-02 14:10:00,29.28,29.28,29.27,29.28,10800.0,20.6606,20.6606,20.6536,20.6606,10800.0
2010-03-02 14:15:00,29.28,29.31,29.27,29.3,32600.0,20.6606,20.6818,20.6536,20.6748,32600.0
2010-03-02 14:20:00,29.3,29.32,29.28,29.29,128200.0,20.6748,20.6889,20.6606,20.6677,128200.0
2010-03-02 14:25:00,29.28,29.33,29.28,29.32,30000.0,20.6606,20.6959,20.6606,20.6889,30000.0
2010-03-02 14:30:00,29.33,29.33,29.27,29.29,28700.0,20.6959,20.6959,20.6536,20.6677,28700.0
2010-03-02 14:35:00,29.29,29.3,29.27,29.3,27300.0,20.6677,20.6748,20.6536,20.6748,27300.0
2010-03-02 14:40:00,29.29,29.33,29.29,29.33,31500.0,20.6677,20.6959,20.6677,20.6959,31500.0
2010-03-02 14:45:00,29.34,29.34,29.31,29.31,21500.0,20.703,20.703,20.6818,20.6818,21500.0
2010-03-02 14:50:00,29.31,29.31,29.25,29.26,45100.0,20.6818,20.6818,20.6395,20.6465,45100.0
2010-03-02 14:55:00,29.26,29.29,29.25,29.27,25300.0,20.6465,20.6677,20.6395,20.6536,25300.0
2010-03-02 15:00:00,29.27,29.29,29.25,29.25,43900.0,20.6536,20.6677,20.6395,20.6395,43900.0
2010-03-02 15:05:00,29.25,29.26,29.23,29.26,26900.0,20.6395,20.6465,20.6254,20.6465,26900.0
2010-03-02 15:10:00,29.27,29.31,29.27,29.31,30500.0,20.6536,20.6818,20.6536,20.6818,30500.0
2010-03-02 15:15:00,29.32,29.33,29.3,29.3,28600.0,20.6889,20.6959,20.6748,20.6748,28600.0
2010-03-02 15:20:00,29.3,29.32,29.3,29.32,23200.0,20.6748,20.6889,20.6748,20.6889,23200.0
2010-03-02 15:25:00,29.32,29.33,29.28,29.29,54900.0,20.6889,20.6959,20.6606,20.6677,54900.0
2010-03-02 15:30:00,29.28,29.29,29.25,29.29,55100.0,20.6606,20.6677,20.6395,20.6677,55100.0
2010-03-02 15:35:00,29.29,29.3,29.25,29.25,39500.0,20.6677,20.6748,20.6395,20.6395,39500.0
2010-03-02 15:40:00,29.25,29.27,29.24,29.24,37500.0,20.6395,20.6536,20.6324,20.6324,37500.0
2010-03-02 15:45:00,29.25,29.3,29.24,29.3,50600.0,20.6395,20.6748,20.6324,20.6748,50600.0
2010-03-02 15:50:00,29.3,29.3,29.28,29.29,46800.0,20.6748,20.6748,20.6606,20.6677,46800.0
2010-03-02 15:55:00,29.28,29.3,29.27,29.3,213700.0,20.6606,20.6748,20.6536,20.6748,213700.0
2010-03-03 09:30:00,29.3,29.32,29.16,29.16,47700.0,20.6748,20.6889,20.576,20.576,47700.0
2010-03-03 09:35:00,29.16,29.18,29.11,29.15,49700.0,20.576,20.5901,20.5407,20.5689,49700.0
2010-03-03 09:40:00,29.15,29.19,29.14,29.19,7500.0,20.5689,20.5971,20.5619,20.5971,7500.0
2010-03-03 09:45:00,29.19,29.28,29.18,29.28,8300.0,20.5971,20.6606,20.5901,20.6606,8300.0
2010-03-03 09:50:00,29.28,29.33,29.28,29.32,10200.0,20.6606,20.6959,20.6606,20.6889,10200.0
2010-03-03 09:55:00,29.31,29.33,29.3,29.32,13800.0,20.6818,20.6959,20.6748,20.6889,13800.0
2010-03-03 10:00:00,29.33,29.36,29.22,29.22,16700.0,20.6959,20.7171,20.6183,20.6183,16700.0
2010-03-03 10:05:00,29.23,29.24,29.17,29.17,9900.0,20.6254,20.6324,20.583,20.583,9900.0
2010-03-03 10:10:00,29.17,29.23,29.13,29.22,8000.0,20.583,20.6254,20.5548,20.6183,8000.0
2010-03-03 10:15:00,29.23,29.29,29.23,29.29,4400.0,20.6254,20.6677,20.6254,20.6677,4400.0
2010-03-03 10:20:00,29.3,29.32,29.27,29.27,6800.0,20.6748,20.6889,20.6536,20.6536,6800.0
2010-03-03 10:25:00,29.26,29.27,29.23,29.24,6800.0,20.6465,20.6536,20.6254,20.6324,6800.0
2010-03-03 10:30:00,29.23,29.25,29.21,29.22,20900.0,20.6254,20.6395,20.6113,20.6183,20900.0
2010-03-03 10:35:00,29.23,29.28,29.23,29.27,7300.0,20.6254,20.6606,20.6254,20.6536,7300.0
2010-03-03 10:40:00,29.28,29.31,29.28,29.31,9600.0,20.6606,20.6818,20.6606,20.6818,9600.0
2010-03-03 10:45:00,29.31,29.31,29.29,29.3,12800.0,20.6818,20.6818,20.6677,20.6748,12800.0
2010-03-03 10:50:00,29.3,29.31,29.29,29.31,7500.0,20.6748,20.6818,20.6677,20.6818,7500.0
2010-03-03 10:55:00,29.31,29.32,29.29,29.3,23000.0,20.6818,20.6889,20.6677,20.6748,23000.0
2010-03-03 11:00:00,29.31,29.33,29.29,29.33,23500.0,20.6818,20.6959,20.6677,20.6959,23500.0
2010-03-03 11:05:00,29.33,29.41,29.33,29.37,26300.0,20.6959,20.7524,20.6959,20.7242,26300.0
2010-03-03 11:10:00,29.37,29.37,29.3,29.3,12300.0,20.7242,20.7242,20.6748,20.6748,12300.0
2010-03-03 11:15:00,29.31,29.36,29.31,29.35,8400.0,20.6818,20.7171,20.6818,20.71,8400.0
2010-03-03 11:20:00,29.35,29.39,29.34,29.39,11100.0,20.71,20.7383,20.703,20.7383,11100.0
2010-03-03 11:25:00,29.39,29.41,29.38,29.39,7700.0,20.7383,20.7524,20.7312,20.7383,7700.0
2010-03-03 11:30:00,29.39,29.42,29.39,29.41,19800.0,20.7383,20.7594,20.7383,20.7524,19800.0
2010-03-03 11:35:00,29.41,29.44,29.39,29.44,22200.0,20.7524,20.7735,20.7383,20.7735,22200.0
2010-03-03 11:40:00,29.43,29.43,29.39,29.4,9200.0,20.7665,20.7665,20.7383,20.7453,9200.0
2010-03-03 11:45:00,29.39,29.4,29.38,29.39,15600.0,20.7383,20.7453,20.7312,20.7383,15600.0
2010-03-03 11:50:00,29.38,29.38,29.34,29.34,16300.0,20.7312,20.7312,20.703,20.703,16300.0
2010-03-03 11:55:00,29.35,29.36,29.33,29.35,20800.0,20.71,20.7171,20.6959,20.71,20800.0
2010-03-03 12:00:00,29.35,29.36,29.3,29.31,19800.0,20.71,20.7171,20.6748,20.6818,19800.0
2010-03-03 12:05:00,29.33,29.34,29.3,29.3,11600.0,20.6959,20.703,20.6748,20.6748,11600.0
2010-03-03 12:10:00,29.31,29.31,29.3,29.3,5200.0,20.6818,20.6818,20.6748,20.6748,5200.0
2010-03-03 12:15:00,29.3,29.31,29.29,29.3,3000.0,20.6748,20.6818,20.6677,20.6748,3000.0
2010-03-03 12:20:00,29.3,29.3,29.27,29.27,20900.0,20.6748,20.6748,20.6536,20.6536,20900.0
2010-03-03 12:25:00,29.28,29.28,29.27,29.28,1700.0,20.6606,20.6606,20.6536,20.6606,1700.0
2010-03-03 12:30:00,29.28,29.29,29.23,29.23,40000.0,20.6606,20.6677,20.6254,20.6254,40000.0
2010-03-03 12:35:00,29.23,29.24,29.2,29.2,9300.0,20.6254,20.6324,20.6042,20.6042,9300.0
2010-03-03 12:40:00,29.21,29.21,29.2,29.2,4600.0,20.6113,20.6113,20.6042,20.6042,4600.0
2010-03-03 12:45:00,29.2,29.21,29.18,29.2,11300.0,20.6042,20.6113,20.5901,20.6042,11300.0
2010-03-03 12:50:00,29.2,29.23,29.2,29.2,12800.0,20.6042,20.6254,20.6042,20.6042,12800.0
2010-03-03 12:55:00,29.18,29.21,29.18,29.21,4100.0,20.5901,20.6113,20.5901,20.6113,4100.0
2010-03-03 13:00:00,29.21,29.25,29.21,29.25,2900.0,20.6113,20.6395,20.6113,20.6395,2900.0
2010-03-03 13:05:00,29.24,29.24,29.19,29.19,22800.0,20.6324,20.6324,20.5971,20.5971,22800.0
2010-03-03 13:10:00,29.2,29.21,29.17,29.18,7900.0,20.6042,20.6113,20.583,20.5901,7900.0
2010-03-03 13:15:00,29.17,29.22,29.16,29.21,4600.0,20.583,20.6183,20.576,20.6113,4600.0
2010-03-03 13:20:00,29.22,29.26,29.22,29.26,4500.0,20.6183,20.6465,20.6183,20.6465,4500.0
2010-03-03 13:25:00,29.26,29.27,29.25,29.25,4100.0,20.6465,20.6536,20.6395,20.6395,4100.0
2010-03-03 13:30:00,29.24,29.26,29.24,29.24,4300.0,20.6324,20.6465,20.6324,20.6324,4300.0
2010-03-03 13:35:00,29.23,29.23,29.23,29.23,900.0,20.6254,20.6254,20.6254,20.6254,900.0
2010-03-03 13:40:00,29.23,29.24,29.21,29.22,5700.0,20.6254,20.6324,20.6113,20.6183,5700.0
2010-03-03 13:45:00,29.22,29.24,29.22,29.23,5900.0,20.6183,20.6324,20.6183,20.6254,5900.0
2010-03-03 13:50:00,29.23,29.23,29.22,29.23,5500.0,20.6254,20.6254,20.6183,20.6254,5500.0
2010-03-03 13:55:00,29.23,29.24,29.22,29.24,7000.0,20.6254,20.6324,20.6183,20.6324,7000.0
2010-03-03 14:00:00,29.24,29.26,29.23,29.24,15000.0,20.6324,20.6465,20.6254,20.6324,15000.0
2010-03-03 14:05:00,29.23,29.24,29.23,29.24,700.0,20.6254,20.6324,20.6254,20.6324,700.0
2010-03-03 14:10:00,29.24,29.24,29.21,29.21,7300.0,20.6324,20.6324,20.6113,20.6113,7300.0
2010-03-03 14:15:00,29.21,29.21,29.18,29.18,6900.0,20.6113,20.6113,20.5901,20.5901,6900.0
2010-03-03 14:20:00,29.18,29.18,29.13,29.16,11300.0,20.5901,20.5901,20.5548,20.576,11300.0
2010-03-03 14:25:00,29.16,29.17,29.13,29.16,11600.0,20.576,20.583,20.5548,20.576,11600.0
2010-03-03 14:30:00,29.17,29.18,29.15,29.15,17400.0,20.583,20.5901,20.5689,20.5689,17400.0
2010-03-03 14:35:00,29.15,29.16,29.1,29.1,10400.0,20.5689,20.576,20.5336,20.5336,10400.0
2010-03-03 14:40:00,29.1,29.12,29.07,29.08,41900.0,20.5336,20.5477,20.5125,20.5195,41900.0
2010-03-03 14:45:00,29.08,29.08,29.01,29.06,26000.0,20.5195,20.5195,20.4701,20.5054,26000.0
2010-03-03 14:50:00,29.07,29.08,29.06,29.08,10200.0,20.5125,20.5195,20.5054,20.5195,10200.0
2010-03-03 14:55:00,29.08,29.1,29.05,29.05,38600.0,20.5195,20.5336,20.4984,20.4984,38600.0
2010-03-03 15:00:00,29.05,29.12,29.04,29.1,44900.0,20.4984,20.5477,20.4913,20.5336,44900.0
2010-03-03 15:05:00,29.11,29.12,29.1,29.11,23900.0,20.5407,20.5477,20.5336,20.5407,23900.0
2010-03-03 15:10:00,29.11,29.15,29.1,29.15,20400.0,20.5407,20.5689,20.5336,20.5689,20400.0
2010-03-03 15:15:00,29.14,29.16,29.12,29.14,20100.0,20.5619,20.576,20.5477,20.5619,20100.0
2010-03-03 15:20:00,29.13,29.15,29.13,29.15,3700.0,20.5548,20.5689,20.5548,20.5689,3700.0
2010-03-03 15:25:00,29.14,29.15,29.12,29.13,21000.0,20.5619,20.5689,20.5477,20.5548,21000.0
2010-03-03 15:30:00,29.14,29.19,29.13,29.18,25100.0,20.5619,20.5971,20.5548,20.5901,25100.0
2010-03-03 15:35:00,29.18,29.21,29.18,29.19,19000.0,20.5901,20.6113,20.5901,20.5971,19000.0
2010-03-03 15:40:00,29.18,29.2,29.17,29.18,32100.0,20.5901,20.6042,20.583,20.5901,32100.0
2010-03-03 15:45:00,29.19,29.29,29.19,29.27,174700.0,20.5971,20.6677,20.5971,20.6536,174700.0
2010-03-03 15:50:00,29.27,29.28,29.23,29.23,36100.0,20.6536,20.6606,20.6254,20.6254,36100.0
2010-03-03 15:55:00,29.23,29.24,29.21,29.22,140300.0,20.6254,20.6324,20.6113,20.6183,140300.0
2010-03-04 09:30:00,29.26,29.26,29.12,29.16,21900.0,20.6465,20.6465,20.5477,20.576,21900.0
2010-03-04 09:35:00,29.17,29.22,29.11,29.12,18200.0,20.583,20.6183,20.5407,20.5477,18200.0
2010-03-04 09:40:00,29.11,29.18,29.11,29.18,21600.0,20.5407,20.5901,20.5407,20.5901,21600.0
2010-03-04 09:45:00,29.18,29.2,29.15,29.17,10300.0,20.5901,20.6042,20.5689,20.583,10300.0
2010-03-04 09:50:00,29.16,29.18,29.13,29.13,7900.0,20.576,20.5901,20.5548,20.5548,7900.0
2010-03-04 09:55:00,29.13,29.17,29.12,29.12,9500.0,20.5548,20.583,20.5477,20.5477,9500.0
2010-03-04 10:00:00,29.12,29.15,29.04,29.12,15000.0,20.5477,20.5689,20.4913,20.5477,15000.0
2010-03-04 10:05:00,29.13,29.13,28.99,29.0,25000.0,20.5548,20.5548,20.456,20.4631,25000.0
2010-03-04 10:10:00,29.0,29.01,28.98,28.99,26200.0,20.4631,20.4701,20.449,20.456,26200.0
2010-03-04 10:15:00,28.98,29.03,28.95,29.03,9700.0,20.449,20.4842,20.4278,20.4842,9700.0
2010-03-04 10:20:00,29.03,29.04,28.99,28.99,9300.0,20.4842,20.4913,20.456,20.456,9300.0
2010-03-04 10:25:00,28.99,29.0,28.96,28.97,7200.0,20.456,20.4631,20.4348,20.4419,7200.0
2010-03-04 10:30:00,28.97,28.97,28.87,28.88,18900.0,20.4419,20.4419,20.3713,20.3784,18900.0
2010-03-04 10:35:00,28.88,28.92,28.88,28.92,15400.0,20.3784,20.4066,20.3784,20.4066,15400.0
2010-03-04 10:40:00,28.93,28.98,28.9,28.97,11900.0,20.4137,20.449,20.3925,20.4419,11900.0
2010-03-04 10:45:00,28.96,28.97,28.94,28.95,5800.0,20.4348,20.4419,20.4207,20.4278,5800.0
2010-03-04 10:50:00,28.95,28.95,28.88,28.91,6800.0,20.4278,20.4278,20.3784,20.3996,6800.0
2010-03-04 10:55:00,28.91,28.97,28.91,28.94,8200.0,20.3996,20.4419,20.3996,20.4207,8200.0
2010-03-04 11:00:00,28.95,28.98,28.94,28.96,10100.0,20.4278,20.449,20.4207,20.4348,10100.0
2010-03-04 11:05:00,28.97,28.99,28.96,28.98,7100.0,20.4419,20.456,20.4348,20.449,7100.0
2010-03-04 11:10:00,28.98,29.0,28.96,28.96,22000.0,20.449,20.4631,20.4348,20.4348,22000.0
2010-03-04 11:15:00,28.96,28.98,28.94,28.97,8300.0,20.4348,20.449,20.4207,20.4419,8300.0
2010-03-04 11:20:00,28.97,29.01,28.97,29.0,13200.0,20.4419,20.4701,20.4419,20.4631,13200.0
2010-03-04 11:25:00,29.0,29.02,28.98,29.02,22400.0,20.4631,20.4772,20.449,20.4772,22400.0
2010-03-04 11:30:00,29.02,29.04,29.0,29.0,15500.0,20.4772,20.4913,20.4631,20.4631,15500.0
2010-03-04 11:35:00,29.0,29.02,28.98,29.01,31000.0,20.4631,20.4772,20.449,20.4701,31000.0
2010-03-04 11:40:00,29.0,29.03,28.99,29.02,8200.0,20.4631,20.4842,20.456,20.4772,8200.0
2010-03-04 11:45:00,29.01,29.05,29.0,29.02,20500.0,20.4701,20.4984,20.4631,20.4772,20500.0
2010-03-04 11:50:00,29.02,29.05,29.02,29.05,9700.0,20.4772,20.4984,20.4772,20.4984,9700.0
2010-03-04 11:55:00,29.05,29.07,29.01,29.03,17900.0,20.4984,20.5125,20.4701,20.4842,17900.0
2010-03-04 12:00:00,29.03,29.03,28.98,28.98,11200.0,20.4842,20.4842,20.449,20.449,11200.0
2010-03-04 12:05:00,28.99,29.01,28.98,28.99,8000.0,20.456,20.4701,20.449,20.456,8000.0
2010-03-04 12:10:00,28.99,29.01,28.99,29.0,13600.0,20.456,20.4701,20.456,20.4631,13600.0
2010-03-04 12:15:00,28.99,29.02,28.99,29.01,19600.0,20.456,20.4772,20.456,20.4701,19600.0
2010-03-04 12:20:00,29.01,29.03,28.99,28.99,13100.0,20.4701,20.4842,20.456,20.456,13100.0
2010-03-04 12:25:00,28.99,29.01,28.98,29.0,6500.0,20.456,20.4701,20.449,20.4631,6500.0
2010-03-04 12:30:00,29.0,29.03,29.0,29.0,9800.0,20.4631,20.4842,20.4631,20.4631,9800.0
2010-03-04 12:35:00,29.0,29.0,28.95,28.95,7100.0,20.4631,20.4631,20.4278,20.4278,7100.0
2010-03-04 12:40:00,28.95,29.0,28.95,29.0,7000.0,20.4278,20.4631,20.4278,20.4631,7000.0
2010-03-04 12:45:00,29.0,29.0,28.99,29.0,6200.0,20.4631,20.4631,20.456,20.4631,6200.0
2010-03-04 12:50:00,29.0,29.0,28.97,28.97,26800.0,20.4631,20.4631,20.4419,20.4419,26800.0
2010-03-04 12:55:00,28.98,28.98,28.96,28.97,6300.0,20.449,20.449,20.4348,20.4419,6300.0
2010-03-04 13:00:00,28.96,28.97,28.96,28.96,900.0,20.4348,20.4419,20.4348,20.4348,900.0
2010-03-04 13:05:00,28.96,29.0,28.96,28.98,15200.0,20.4348,20.4631,20.4348,20.449,15200.0
2010-03-04 13:10:00,28.98,28.99,28.98,28.99,2900.0,20.449,20.456,20.449,20.456,2900.0
2010-03-04 13:15:00,28.99,29.01,28.98,28.98,22400.0,20.456,20.4701,20.449,20.449,22400.0
2010-03-04 13:20:00,28.98,29.01,28.98,29.0,13200.0,20.449,20.4701,20.449,20.4631,13200.0
2010-03-04 13:25:00,29.0,29.0,28.96,29.0,10400.0,20.4631,20.4631,20.4348,20.4631,10400.0
2010-03-04 13:30:00,29.0,29.0,28.96,28.99,12400.0,20.4631,20.4631,20.4348,20.456,12400.0
2010-03-04 13:35:00,28.97,29.0,28.97,28.99,6000.0,20.4419,20.4631,20.4419,20.456,6000.0
2010-03-04 13:40:00,28.99,29.0,28.97,29.0,12600.0,20.456,20.4631,20.4419,20.4631,12600.0
2010-03-04 13:45:00,29.0,29.0,28.97,28.97,6900.0,20.4631,20.4631,20.4419,20.4419,6900.0
2010-03-04 13:50:00,28.98,29.0,28.98,28.99,17100.0,20.449,20.4631,20.449,20.456,17100.0
2010-03-04 13:55:00,28.99,29.02,28.98,29.0,10000.0,20.456,20.4772,20.449,20.4631,10000.0
2010-03-04 14:00:00,29.0,29.0,29.0,29.0,8000.0,20.4631,20.4631,20.4631,20.4631,8000.0
2010-03-04 14:05:00,29.0,29.0,28.98,28.98,13700.0,20.4631,20.4631,20.449,20.449,13700.0
2010-03-04 14:10:00,28.98,29.01,28.98,29.0,9600.0,20.449,20.4701,20.449,20.4631,9600.0
2010-03-04 14:15:00,29.0,29.0,28.99,29.0,7100.0,20.4631,20.4631,20.456,20.4631,7100.0
2010-03-04 14:20:00,29.0,29.0,28.99,29.0,3700.0,20.4631,20.4631,20.456,20.4631,3700.0
2010-03-04 14:25:00,29.0,29.0,28.99,29.0,14700.0,20.4631,20.4631,20.456,20.4631,14700.0
2010-03-04 14:30:00,29.0,29.01,28.99,29.0,13000.0,20.4631,20.4701,20.456,20.4631,13000.0
2010-03-04 14:35:00,29.0,29.0,28.97,29.0,19700.0,20.4631,20.4631,20.4419,20.4631,19700.0
2010-03-04 14:40:00,29.0,29.0,28.99,29.0,13200.0,20.4631,20.4631,20.456,20.4631,13200.0
2010-03-04 14:45:00,29.0,29.0,28.99,29.0,5800.0,20.4631,20.4631,20.456,20.4631,5800.0
2010-03-04 14:50:00,29.0,29.0,28.99,29.0,14900.0,20.4631,20.4631,20.456,20.4631,14900.0
2010-03-04 14:55:00,29.0,29.0,28.99,28.99,8200.0,20.4631,20.4631,20.456,20.456,8200.0
2010-03-04 15:00:00,29.0,29.0,28.94,28.96,47700.0,20.4631,20.4631,20.4207,20.4348,47700.0
2010-03-04 15:05:00,28.95,28.97,28.94,28.97,29200.0,20.4278,20.4419,20.4207,20.4419,29200.0
2010-03-04 15:10:00,28.97,28.97,28.96,28.96,16000.0,20.4419,20.4419,20.4348,20.4348,16000.0
2010-03-04 15:15:00,28.97,28.98,28.96,28.98,7800.0,20.4419,20.449,20.4348,20.449,7800.0
2010-03-04 15:20:00,28.98,28.99,28.97,28.99,13600.0,20.449,20.456,20.4419,20.456,13600.0
2010-03-04 15:25:00,28.99,29.0,28.98,29.0,27600.0,20.456,20.4631,20.449,20.4631,27600.0
2010-03-04 15:30:00,29.0,29.01,28.98,28.99,47900.0,20.4631,20.4701,20.449,20.456,47900.0
2010-03-04 15:35:00,29.0,29.01,28.99,29.0,14800.0,20.4631,20.4701,20.456,20.4631,14800.0
2010-03-04 15:40:00,29.01,29.02,29.0,29.02,37300.0,20.4701,20.4772,20.4631,20.4772,37300.0
2010-03-04 15:45:00,29.02,29.07,29.02,29.07,64100.0,20.4772,20.5125,20.4772,20.5125,64100.0
2010-03-04 15:50:00,29.06,29.07,29.04,29.07,93500.0,20.5054,20.5125,20.4913,20.5125,93500.0
2010-03-04 15:55:00,29.07,29.09,29.01,29.04,281000.0,20.5125,20.5266,20.4701,20.4913,281000.0
2010-03-05 09:30:00,29.3,29.39,29.29,29.31,22400.0,20.6748,20.7383,20.6677,20.6818,22400.0
2010-03-05 09:35:00,29.31,29.38,29.25,29.28,26100.0,20.6818,20.7312,20.6395,20.6606,26100.0
2010-03-05 09:40:00,29.28,29.33,29.24,29.28,47600.0,20.6606,20.6959,20.6324,20.6606,47600.0
2010-03-05 09:45:00,29.28,29.33,29.28,29.32,41500.0,20.6606,20.6959,20.6606,20.6889,41500.0
2010-03-05 09:50:00,29.32,29.32,29.24,29.24,34800.0,20.6889,20.6889,20.6324,20.6324,34800.0
2010-03-05 09:55:00,29.24,29.28,29.2,29.27,21900.0,20.6324,20.6606,20.6042,20.6536,21900.0
2010-03-05 10:00:00,29.27,29.29,29.24,29.25,21600.0,20.6536,20.6677,20.6324,20.6395,21600.0
2010-03-05 10:05:00,29.25,29.27,29.24,29.27,14200.0,20.6395,20.6536,20.6324,20.6536,14200.0
2010-03-05 10:10:00,29.28,29.32,29.24,29.26,29200.0,20.6606,20.6889,20.6324,20.6465,29200.0
2010-03-05 10:15:00,29.26,29.29,29.25,29.26,11900.0,20.6465,20.6677,20.6395,20.6465,11900.0
2010-03-05 10:20:00,29.25,29.27,29.23,29.23,14000.0,20.6395,20.6536,20.6254,20.6254,14000.0
2010-03-05 10:25:00,29.24,29.3,29.24,29.27,65500.0,20.6324,20.6748,20.6324,20.6536,65500.0
2010-03-05 10:30:00,29.27,29.28,29.27,29.28,11100.0,20.6536,20.6606,20.6536,20.6606,11100.0
2010-03-05 10:35:00,29.28,29.28,29.24,29.24,15800.0,20.6606,20.6606,20.6324,20.6324,15800.0
2010-03-05 10:40:00,29.25,29.26,29.24,29.25,8200.0,20.6395,20.6465,20.6324,20.6395,8200.0
2010-03-05 10:45:00,29.25,29.3,29.25,29.28,17800.0,20.6395,20.6748,20.6395,20.6606,17800.0
2010-03-05 10:50:00,29.28,29.31,29.27,29.28,36700.0,20.6606,20.6818,20.6536,20.6606,36700.0
2010-03-05 10:55:00,29.28,29.29,29.27,29.28,9200.0,20.6606,20.6677,20.6536,20.6606,9200.0
2010-03-05 11:00:00,29.29,29.31,29.28,29.28,14300.0,20.6677,20.6818,20.6606,20.6606,14300.0
2010-03-05 11:05:00,29.28,29.32,29.28,29.32,14500.0,20.6606,20.6889,20.6606,20.6889,14500.0
2010-03-05 11:10:00,29.32,29.34,29.31,29.34,34400.0,20.6889,20.703,20.6818,20.703,34400.0
2010-03-05 11:15:00,29.35,29.38,29.34,29.37,19300.0,20.71,20.7312,20.703,20.7242,19300.0
2010-03-05 11:20:00,29.36,29.39,29.36,29.38,24000.0,20.7171,20.7383,20.7171,20.7312,24000.0
2010-03-05 11:25:00,29.37,29.38,29.35,29.35,10900.0,20.7242,20.7312,20.71,20.71,10900.0
2010-03-05 11:30:00,29.36,29.39,29.34,29.35,43300.0,20.7171,20.7383,20.703,20.71,43300.0
2010-03-05 11:35:00,29.34,29.35,29.34,29.34,10400.0,20.703,20.71,20.703,20.703,10400.0
2010-03-05 11:40:00,29.34,29.34,29.32,29.32,23100.0,20.703,20.703,20.6889,20.6889,23100.0
2010-03-05 11:45:00,29.32,29.33,29.31,29.32,42900.0,20.6889,20.6959,20.6818,20.6889,42900.0
2010-03-05 11:50:00,29.32,29.32,29.26,29.26,24800.0,20.6889,20.6889,20.6465,20.6465,24800.0
2010-03-05 11:55:00,29.26,29.27,29.24,29.26,29800.0,20.6465,20.6536,20.6324,20.6465,29800.0
2010-03-05 12:00:00,29.26,29.3,29.25,29.29,24800.0,20.6465,20.6748,20.6395,20.6677,24800.0
2010-03-05 12:05:00,29.29,29.32,29.29,29.31,35700.0,20.6677,20.6889,20.6677,20.6818,35700.0
2010-03-05 12:10:00,29.29,29.3,29.26,29.26,43900.0,20.6677,20.6748,20.6465,20.6465,43900.0
2010-03-05 12:15:00,29.26,29.27,29.24,29.24,17800.0,20.6465,20.6536,20.6324,20.6324,17800.0
2010-03-05 12:20:00,29.24,29.25,29.24,29.25,12000.0,20.6324,20.6395,20.6324,20.6395,12000.0
2010-03-05 12:25:00,29.25,29.25,29.24,29.25,3400.0,20.6395,20.6395,20.6324,20.6395,3400.0
2010-03-05 12:30:00,29.25,29.26,29.25,29.26,9800.0,20.6395,20.6465,20.6395,20.6465,9800.0
2010-03-05 12:35:00,29.26,29.27,29.24,29.26,58300.0,20.6465,20.6536,20.6324,20.6465,58300.0
2010-03-05 12:40:00,29.27,29.27,29.26,29.26,8200.0,20.6536,20.6536,20.6465,20.6465,8200.0
2010-03-05 12:45:00,29.26,29.27,29.26,29.27,6300.0,20.6465,20.6536,20.6465,20.6536,6300.0
2010-03-05 12:50:00,29.27,29.27,29.26,29.27,4000.0,20.6536,20.6536,20.6465,20.6536,4000.0
2010-03-05 12:55:00,29.27,29.27,29.26,29.26,11000.0,20.6536,20.6536,20.6465,20.6465,11000.0
2010-03-05 13:00:00,29.26,29.27,29.24,29.25,9600.0,20.6465,20.6536,20.6324,20.6395,9600.0
2010-03-05 13:05:00,29.25,29.26,29.25,29.25,17500.0,20.6395,20.6465,20.6395,20.6395,17500.0
2010-03-05 13:10:00,29.25,29.26,29.25,29.25,39400.0,20.6395,20.6465,20.6395,20.6395,39400.0
2010-03-05 13:15:00,29.26,29.26,29.24,29.25,25100.0,20.6465,20.6465,20.6324,20.6395,25100.0
2010-03-05 13:20:00,29.25,29.25,29.24,29.25,4600.0,20.6395,20.6395,20.6324,20.6395,4600.0
2010-03-05 13:25:00,29.25,29.25,29.24,29.24,15200.0,20.6395,20.6395,20.6324,20.6324,15200.0
2010-03-05 13:30:00,29.25,29.26,29.24,29.25,16800.0,20.6395,20.6465,20.6324,20.6395,16800.0
2010-03-05 13:35:00,29.25,29.26,29.25,29.26,14600.0,20.6395,20.6465,20.6395,20.6465,14600.0
2010-03-05 13:40:00,29.26,29.26,29.25,29.25,25000.0,20.6465,20.6465,20.6395,20.6395,25000.0
2010-03-05 13:45:00,29.25,29.26,29.24,29.26,11300.0,20.6395,20.6465,20.6324,20.6465,11300.0
2010-03-05 13:50:00,29.26,29.28,29.25,29.28,38900.0,20.6465,20.6606,20.6395,20.6606,38900.0
2010-03-05 13:55:00,29.28,29.3,29.28,29.3,10100.0,20.6606,20.6748,20.6606,20.6748,10100.0
2010-03-05 14:00:00,29.3,29.31,29.29,29.3,6800.0,20.6748,20.6818,20.6677,20.6748,6800.0
2010-03-05 14:05:00,29.31,29.33,29.31,29.33,7200.0,20.6818,20.6959,20.6818,20.6959,7200.0
2010-03-05 14:10:00,29.33,29.34,29.32,29.34,11500.0,20.6959,20.703,20.6889,20.703,11500.0
2010-03-05 14:15:00,29.33,29.34,29.33,29.33,28400.0,20.6959,20.703,20.6959,20.6959,28400.0
2010-03-05 14:20:00,29.32,29.34,29.32,29.33,40900.0,20.6889,20.703,20.6889,20.6959,40900.0
2010-03-05 14:25:00,29.32,29.33,29.32,29.33,6200.0,20.6889,20.6959,20.6889,20.6959,6200.0
2010-03-05 14:30:00,29.33,29.36,29.33,29.36,27900.0,20.6959,20.7171,20.6959,20.7171,27900.0
2010-03-05 14:35:00,29.36,29.36,29.35,29.36,13100.0,20.7171,20.7171,20.71,20.7171,13100.0
2010-03-05 14:40:00,29.35,29.39,29.35,29.39,21200.0,20.71,20.7383,20.71,20.7383,21200.0
2010-03-05 14:45:00,29.39,29.42,29.39,29.41,88100.0,20.7383,20.7594,20.7383,20.7524,88100.0
2010-03-05 14:50:00,29.4,29.44,29.4,29.43,23500.0,20.7453,20.7735,20.7453,20.7665,23500.0
2010-03-05 14:55:00,29.44,29.47,29.43,29.46,93200.0,20.7735,20.7947,20.7665,20.7877,93200.0
2010-03-05 15:00:00,29.46,29.49,29.44,29.48,93800.0,20.7877,20.8088,20.7735,20.8018,93800.0
2010-03-05 15:05:00,29.47,29.52,29.47,29.49,91500.0,20.7947,20.83,20.7947,20.8088,91500.0
2010-03-05 15:10:00,29.5,29.5,29.49,29.5,8400.0,20.8159,20.8159,20.8088,20.8159,8400.0
2010-03-05 15:15:00,29.49,29.52,29.49,29.52,25600.0,20.8088,20.83,20.8088,20.83,25600.0
2010-03-05 15:20:00,29.51,29.52,29.47,29.47,36800.0,20.8229,20.83,20.7947,20.7947,36800.0
2010-03-05 15:25:00,29.48,29.48,29.42,29.42,42800.0,20.8018,20.8018,20.7594,20.7594,42800.0
2010-03-05 15:30:00,29.42,29.46,29.42,29.45,58200.0,20.7594,20.7877,20.7594,20.7806,58200.0
2010-03-05 15:35:00,29.45,29.46,29.43,29.44,66500.0,20.7806,20.7877,20.7665,20.7735,66500.0
2010-03-05 15:40:00,29.43,29.5,29.43,29.49,81600.0,20.7665,20.8159,20.7665,20.8088,81600.0
2010-03-05 15:45:00,29.48,29.5,29.46,29.47,166700.0,20.8018,20.8159,20.7877,20.7947,166700.0
2010-03-05 15:50:00,29.47,29.49,29.47,29.48,150400.0,20.7947,20.8088,20.7947,20.8018,150400.0
2010-03-05 15:55:00,29.49,29.55,29.48,29.54,216200.0,20.8088,20.8512,20.8018,20.8441,216200.0
2010-03-08 09:30:00,29.51,29.51,29.36,29.49,24600.0,20.8229,20.8229,20.7171,20.8088,24600.0
2010-03-08 09:35:00,29.46,29.5,29.42,29.47,8600.0,20.7877,20.8159,20.7594,20.7947,8600.0
2010-03-08 09:40:00,29.47,29.54,29.31,29.42,41800.0,20.7947,20.8441,20.6818,20.7594,41800.0
2010-03-08 09:45:00,29.43,29.43,29.31,29.32,12400.0,20.7665,20.7665,20.6818,20.6889,12400.0
2010-03-08 09:50:00,29.32,29.35,29.31,29.35,8400.0,20.6889,20.71,20.6818,20.71,8400.0
2010-03-08 09:55:00,29.35,29.35,29.3,29.31,9900.0,20.71,20.71,20.6748,20.6818,9900.0
2010-03-08 10:00:00,29.3,29.33,29.3,29.33,36300.0,20.6748,20.6959,20.6748,20.6959,36300.0
2010-03-08 10:05:00,29.34,29.34,29.28,29.28,14100.0,20.703,20.703,20.6606,20.6606,14100.0
2010-03-08 10:10:00,29.28,29.34,29.27,29.3,19900.0,20.6606,20.703,20.6536,20.6748,19900.0
2010-03-08 10:15:00,29.31,29.31,29.28,29.31,12300.0,20.6818,20.6818,20.6606,20.6818,12300.0
2010-03-08 10:20:00,29.31,29.37,29.31,29.35,23900.0,20.6818,20.7242,20.6818,20.71,23900.0
2010-03-08 10:25:00,29.35,29.35,29.31,29.33,33100.0,20.71,20.71,20.6818,20.6959,33100.0
2010-03-08 10:30:00,29.33,29.35,29.22,29.23,23100.0,20.6959,20.71,20.6183,20.6254,23100.0
2010-03-08 10:35:00,29.23,29.24,29.22,29.24,19500.0,20.6254,20.6324,20.6183,20.6324,19500.0
2010-03-08 10:40:00,29.24,29.24,29.18,29.22,16000.0,20.6324,20.6324,20.5901,20.6183,16000.0
2010-03-08 10:45:00,29.23,29.24,29.22,29.22,7500.0,20.6254,20.6324,20.6183,20.6183,7500.0
2010-03-08 10:50:00,29.23,29.23,29.22,29.23,4700.0,20.6254,20.6254,20.6183,20.6254,4700.0
2010-03-08 10:55:00,29.23,29.24,29.22,29.23,6900.0,20.6254,20.6324,20.6183,20.6254,6900.0
2010-03-08 11:00:00,29.23,29.23,29.22,29.23,20600.0,20.6254,20.6254,20.6183,20.6254,20600.0
2010-03-08 11:05:00,29.23,29.23,29.22,29.23,9700.0,20.6254,20.6254,20.6183,20.6254,9700.0
2010-03-08 11:10:00,29.23,29.24,29.23,29.23,15700.0,20.6254,20.6324,20.6254,20.6254,15700.0
2010-03-08 11:15:00,29.24,29.24,29.23,29.24,8900.0,20.6324,20.6324,20.6254,20.6324,8900.0
2010-03-08 11:20:00,29.24,29.24,29.2,29.23,29100.0,20.6324,20.6324,20.6042,20.6254,29100.0
2010-03-08 11:25:00,29.24,29.24,29.19,29.2,16000.0,20.6324,20.6324,20.5971,20.6042,16000.0
2010-03-08 11:30:00,29.2,29.21,29.17,29.18,18200.0,20.6042,20.6113,20.583,20.5901,18200.0
2010-03-08 11:35:00,29.19,29.2,29.18,29.19,6800.0,20.5971,20.6042,20.5901,20.5971,6800.0
2010-03-08 11:40:00,29.2,29.24,29.19,29.22,10100.0,20.6042,20.6324,20.5971,20.6183,10100.0
2010-03-08 11:45:00,29.23,29.23,29.19,29.2,11100.0,20.6254,20.6254,20.5971,20.6042,11100.0
2010-03-08 11:50:00,29.2,29.21,29.18,29.18,8700.0,20.6042,20.6113,20.5901,20.5901,8700.0
2010-03-08 11:55:00,29.18,29.18,29.17,29.17,4700.0,20.5901,20.5901,20.583,20.583,4700.0
2010-03-08 12:00:00,29.17,29.18,29.17,29.18,5100.0,20.583,20.5901,20.583,20.5901,5100.0
2010-03-08 12:05:00,29.18,29.19,29.17,29.19,9100.0,20.5901,20.5971,20.583,20.5971,9100.0
2010-03-08 12:10:00,29.18,29.23,29.18,29.23,9500.0,20.5901,20.6254,20.5901,20.6254,9500.0
2010-03-08 12:15:00,29.23,29.24,29.23,29.24,5500.0,20.6254,20.6324,20.6254,20.6324,5500.0
2010-03-08 12:20:00,29.24,29.24,29.23,29.24,10000.0,20.6324,20.6324,20.6254,20.6324,10000.0
2010-03-08 12:25:00,29.24,29.25,29.24,29.25,9100.0,20.6324,20.6395,20.6324,20.6395,9100.0
2010-03-08 12:30:00,29.24,29.25,29.24,29.24,5400.0,20.6324,20.6395,20.6324,20.6324,5400.0
2010-03-08 12:35:00,29.25,29.25,29.23,29.24,11800.0,20.6395,20.6395,20.6254,20.6324,11800.0
2010-03-08 12:40:00,29.24,29.24,29.22,29.23,8300.0,20.6324,20.6324,20.6183,20.6254,8300.0
2010-03-08 12:45:00,29.22,29.22,29.19,29.2,30900.0,20.6183,20.6183,20.5971,20.6042,30900.0
2010-03-08 12:50:00,29.2,29.25,29.19,29.25,13800.0,20.6042,20.6395,20.5971,20.6395,13800.0
2010-03-08 12:55:00,29.25,29.27,29.24,29.27,12900.0,20.6395,20.6536,20.6324,20.6536,12900.0
2010-03-08 13:00:00,29.27,29.31,29.27,29.3,20600.0,20.6536,20.6818,20.6536,20.6748,20600.0
2010-03-08 13:05:00,29.3,29.3,29.29,29.3,3700.0,20.6748,20.6748,20.6677,20.6748,3700.0
2010-03-08 13:10:00,29.3,29.3,29.27,29.27,10700.0,20.6748,20.6748,20.6536,20.6536,10700.0
2010-03-08 13:15:00,29.27,29.28,29.26,29.27,4300.0,20.6536,20.6606,20.6465,20.6536,4300.0
2010-03-08 13:20:00,29.26,29.27,29.25,29.25,6900.0,20.6465,20.6536,20.6395,20.6395,6900.0
2010-03-08 13:25:00,29.25,29.26,29.25,29.25,4900.0,20.6395,20.6465,20.6395,20.6395,4900.0
2010-03-08 13:30:00,29.25,29.26,29.25,29.25,7000.0,20.6395,20.6465,20.6395,20.6395,7000.0
2010-03-08 13:35:00,29.26,29.27,29.25,29.26,12800.0,20.6465,20.6536,20.6395,20.6465,12800.0
2010-03-08 13:40:00,29.27,29.27,29.26,29.26,3500.0,20.6536,20.6536,20.6465,20.6465,3500.0
2010-03-08 13:45:00,29.26,29.27,29.23,29.24,12200.0,20.6465,20.6536,20.6254,20.6324,12200.0
2010-03-08 13:50:00,29.24,29.24,29.23,29.24,12800.0,20.6324,20.6324,20.6254,20.6324,12800.0
2010-03-08 13:55:00,29.24,29.25,29.23,29.23,10300.0,20.6324,20.6395,20.6254,20.6254,10300.0
2010-03-08 14:00:00,29.24,29.25,29.23,29.24,17500.0,20.6324,20.6395,20.6254,20.6324,17500.0
2010-03-08 14:05:00,29.24,29.25,29.24,29.25,7700.0,20.6324,20.6395,20.6324,20.6395,7700.0
2010-03-08 14:10:00,29.25,29.25,29.24,29.25,4000.0,20.6395,20.6395,20.6324,20.6395,4000.0
2010-03-08 14:15:00,29.24,29.25,29.22,29.22,17200.0,20.6324,20.6395,20.6183,20.6183,17200.0
2010-03-08 14:20:00,29.22,29.23,29.21,29.22,19400.0,20.6183,20.6254,20.6113,20.6183,19400.0
2010-03-08 14:25:00,29.23,29.23,29.19,29.2,38500.0,20.6254,20.6254,20.5971,20.6042,38500.0
2010-03-08 14:30:00,29.21,29.22,29.19,29.21,17800.0,20.6113,20.6183,20.5971,20.6113,17800.0
2010-03-08 14:35:00,29.21,29.22,29.2,29.2,12900.0,20.6113,20.6183,20.6042,20.6042,12900.0
2010-03-08 14:40:00,29.2,29.21,29.18,29.19,11900.0,20.6042,20.6113,20.5901,20.5971,11900.0
2010-03-08 14:45:00,29.19,29.2,29.19,29.2,6900.0,20.5971,20.6042,20.5971,20.6042,6900.0
2010-03-08 14:50:00,29.19,29.22,29.19,29.22,17300.0,20.5971,20.6183,20.5971,20.6183,17300.0
2010-03-08 14:55:00,29.22,29.22,29.21,29.21,9400.0,20.6183,20.6183,20.6113,20.6113,9400.0
2010-03-08 15:00:00,29.22,29.22,29.21,29.22,5800.0,20.6183,20.6183,20.6113,20.6183,5800.0
2010-03-08 15:05:00,29.22,29.22,29.16,29.17,38000.0,20.6183,20.6183,20.576,20.583,38000.0
2010-03-08 15:10:00,29.17,29.19,29.17,29.19,14600.0,20.583,20.5971,20.583,20.5971,14600.0
2010-03-08 15:15:00,29.18,29.2,29.18,29.2,5700.0,20.5901,20.6042,20.5901,20.6042,5700.0
2010-03-08 15:20:00,29.2,29.21,29.19,29.21,9400.0,20.6042,20.6113,20.5971,20.6113,9400.0
2010-03-08 15:25:00,29.21,29.21,29.2,29.2,11100.0,20.6113,20.6113,20.6042,20.6042,11100.0
2010-03-08 15:30:00,29.21,29.21,29.2,29.21,22300.0,20.6113,20.6113,20.6042,20.6113,22300.0
2010-03-08 15:35:00,29.2,29.22,29.2,29.22,33000.0,20.6042,20.6183,20.6042,20.6183,33000.0
2010-03-08 15:40:00,29.22,29.22,29.21,29.22,17000.0,20.6183,20.6183,20.6113,20.6183,17000.0
2010-03-08 15:45:00,29.22,29.23,29.21,29.23,28300.0,20.6183,20.6254,20.6113,20.6254,28300.0
2010-03-08 15:50:00,29.23,29.27,29.22,29.27,34500.0,20.6254,20.6536,20.6183,20.6536,34500.0
2010-03-08 15:55:00,29.26,29.27,29.22,29.23,131000.0,20.6465,20.6536,20.6183,20.6254,131000.0
2010-03-09 09:30:00,29.12,29.27,29.12,29.25,15100.0,20.5477,20.6536,20.5477,20.6395,15100.0
2010-03-09 09:35:00,29.26,29.27,29.14,29.15,13900.0,20.6465,20.6536,20.5619,20.5689,13900.0
2010-03-09 09:40:00,29.15,29.16,29.1,29.11,24800.0,20.5689,20.576,20.5336,20.5407,24800.0
2010-03-09 09:45:00,29.11,29.12,29.07,29.08,27300.0,20.5407,20.5477,20.5125,20.5195,27300.0
2010-03-09 09:50:00,29.08,29.09,29.02,29.02,31400.0,20.5195,20.5266,20.4772,20.4772,31400.0
2010-03-09 09:55:00,29.03,29.03,29.02,29.03,13200.0,20.4842,20.4842,20.4772,20.4842,13200.0
2010-03-09 10:00:00,29.03,29.06,29.03,29.05,44100.0,20.4842,20.5054,20.4842,20.4984,44100.0
2010-03-09 10:05:00,29.05,29.1,29.05,29.1,19200.0,20.4984,20.5336,20.4984,20.5336,19200.0
2010-03-09 10:10:00,29.1,29.14,29.07,29.07,28300.0,20.5336,20.5619,20.5125,20.5125,28300.0
2010-03-09 10:15:00,29.07,29.15,29.06,29.14,19500.0,20.5125,20.5689,20.5054,20.5619,19500.0
2010-03-09 10:20:00,29.14,29.14,29.11,29.12,20300.0,20.5619,20.5619,20.5407,20.5477,20300.0
2010-03-09 10:25:00,29.13,29.15,29.12,29.13,60000.0,20.5548,20.5689,20.5477,20.5548,60000.0
2010-03-09 10:30:00,29.12,29.13,29.08,29.08,26200.0,20.5477,20.5548,20.5195,20.5195,26200.0
2010-03-09 10:35:00,29.09,29.1,29.06,29.06,16900.0,20.5266,20.5336,20.5054,20.5054,16900.0
2010-03-09 10:40:00,29.06,29.06,29.02,29.02,35200.0,20.5054,20.5054,20.4772,20.4772,35200.0
2010-03-09 10:45:00,29.03,29.04,29.02,29.03,31800.0,20.4842,20.4913,20.4772,20.4842,31800.0
2010-03-09 10:50:00,29.03,29.04,29.03,29.04,12500.0,20.4842,20.4913,20.4842,20.4913,12500.0
2010-03-09 10:55:00,29.04,29.04,29.0,29.03,22100.0,20.4913,20.4913,20.4631,20.4842,22100.0
2010-03-09 11:00:00,29.03,29.04,29.01,29.01,29600.0,20.4842,20.4913,20.4701,20.4701,29600.0
2010-03-09 11:05:00,29.01,29.04,28.99,29.03,13100.0,20.4701,20.4913,20.456,20.4842,13100.0
2010-03-09 11:10:00,29.04,29.07,29.02,29.07,44600.0,20.4913,20.5125,20.4772,20.5125,44600.0
2010-03-09 11:15:00,29.07,29.08,29.05,29.08,11400.0,20.5125,20.5195,20.4984,20.5195,11400.0
2010-03-09 11:20:00,29.08,29.12,29.08,29.12,7100.0,20.5195,20.5477,20.5195,20.5477,7100.0
2010-03-09 11:25:00,29.11,29.14,29.09,29.11,54500.0,20.5407,20.5619,20.5266,20.5407,54500.0
2010-03-09 11:30:00,29.11,29.11,29.1,29.1,10700.0,20.5407,20.5407,20.5336,20.5336,10700.0
2010-03-09 11:35:00,29.11,29.12,29.09,29.1,22400.0,20.5407,20.5477,20.5266,20.5336,22400.0
2010-03-09 11:40:00,29.1,29.1,29.06,29.06,11900.0,20.5336,20.5336,20.5054,20.5054,11900.0
2010-03-09 11:45:00,29.06,29.06,29.04,29.05,6700.0,20.5054,20.5054,20.4913,20.4984,6700.0
2010-03-09 11:50:00,29.04,29.1,29.04,29.08,15800.0,20.4913,20.5336,20.4913,20.5195,15800.0
2010-03-09 11:55:00,29.1,29.11,29.09,29.11,7000.0,20.5336,20.5407,20.5266,20.5407,7000.0
2010-03-09 12:00:00,29.11,29.11,29.0,29.08,109900.0,20.5407,20.5407,20.4631,20.5195,109900.0
2010-03-09 12:05:00,29.08,29.09,29.07,29.07,10800.0,20.5195,20.5266,20.5125,20.5125,10800.0
2010-03-09 12:10:00,29.07,29.09,29.06,29.07,30500.0,20.5125,20.5266,20.5054,20.5125,30500.0
2010-03-09 12:15:00,29.06,29.07,29.05,29.07,32600.0,20.5054,20.5125,20.4984,20.5125,32600.0
2010-03-09 12:20:00,29.07,29.09,29.06,29.06,35100.0,20.5125,20.5266,20.5054,20.5054,35100.0
2010-03-09 12:25:00,29.06,29.07,29.04,29.07,26000.0,20.5054,20.5125,20.4913,20.5125,26000.0
2010-03-09 12:30:00,29.06,29.09,29.06,29.08,20400.0,20.5054,20.5266,20.5054,20.5195,20400.0
2010-03-09 12:35:00,29.08,29.09,29.07,29.07,31600.0,20.5195,20.5266,20.5125,20.5125,31600.0
2010-03-09 12:40:00,29.07,29.08,29.04,29.04,15600.0,20.5125,20.5195,20.4913,20.4913,15600.0
2010-03-09 12:45:00,29.05,29.06,29.04,29.04,32300.0,20.4984,20.5054,20.4913,20.4913,32300.0
2010-03-09 12:50:00,29.05,29.07,29.03,29.03,33500.0,20.4984,20.5125,20.4842,20.4842,33500.0
2010-03-09 12:55:00,29.03,29.06,29.0,29.0,77600.0,20.4842,20.5054,20.4631,20.4631,77600.0
2010-03-09 13:00:00,29.01,29.02,28.99,29.0,36500.0,20.4701,20.4772,20.456,20.4631,36500.0
2010-03-09 13:05:00,29.0,29.0,28.99,29.0,4400.0,20.4631,20.4631,20.456,20.4631,4400.0
2010-03-09 13:10:00,29.0,29.0,28.99,29.0,49900.0,20.4631,20.4631,20.456,20.4631,49900.0
2010-03-09 13:15:00,29.0,29.0,28.99,29.0,1800.0,20.4631,20.4631,20.456,20.4631,1800.0
2010-03-09 13:20:00,28.99,29.0,28.99,28.99,3500.0,20.456,20.4631,20.456,20.456,3500.0
2010-03-09 13:25:00,29.0,29.01,28.99,28.99,6000.0,20.4631,20.4701,20.456,20.456,6000.0
2010-03-09 13:30:00,28.99,29.0,28.99,29.0,25500.0,20.456,20.4631,20.456,20.4631,25500.0
2010-03-09 13:35:00,29.0,29.0,28.99,29.0,19400.0,20.4631,20.4631,20.456,20.4631,19400.0
2010-03-09 13:40:00,29.0,29.0,28.99,28.99,39300.0,20.4631,20.4631,20.456,20.456,39300.0
2010-03-09 13:45:00,29.0,29.0,28.99,29.0,16700.0,20.4631,20.4631,20.456,20.4631,16700.0
2010-03-09 13:50:00,29.0,29.0,28.99,29.0,15900.0,20.4631,20.4631,20.456,20.4631,15900.0
2010-03-09 13:55:00,29.0,29.0,28.99,29.0,31000.0,20.4631,20.4631,20.456,20.4631,31000.0
2010-03-09 14:00:00,29.0,29.0,28.99,29.0,5400.0,20.4631,20.4631,20.456,20.4631,5400.0
2010-03-09 14:05:00,28.99,29.0,28.99,29.0,6700.0,20.456,20.4631,20.456,20.4631,6700.0
2010-03-09 14:10:00,29.0,29.0,28.99,29.0,7300.0,20.4631,20.4631,20.456,20.4631,7300.0
2010-03-09 14:15:00,29.0,29.0,28.99,29.0,5300.0,20.4631,20.4631,20.456,20.4631,5300.0
2010-03-09 14:20:00,29.0,29.0,28.98,29.0,78400.0,20.4631,20.4631,20.449,20.4631,78400.0
2010-03-09 14:25:00,29.0,29.01,29.0,29.0,27600.0,20.4631,20.4701,20.4631,20.4631,27600.0
2010-03-09 14:30:00,29.0,29.01,29.0,29.0,15900.0,20.4631,20.4701,20.4631,20.4631,15900.0
2010-03-09 14:35:00,29.01,29.02,29.0,29.0,29200.0,20.4701,20.4772,20.4631,20.4631,29200.0
2010-03-09 14:40:00,29.0,29.01,28.97,29.0,52800.0,20.4631,20.4701,20.4419,20.4631,52800.0
2010-03-09 14:45:00,29.0,29.0,28.99,28.99,29400.0,20.4631,20.4631,20.456,20.456,29400.0
2010-03-09 14:50:00,28.99,29.0,28.96,28.99,26200.0,20.456,20.4631,20.4348,20.456,26200.0
2010-03-09 14:55:00,28.98,28.98,28.96,28.96,14200.0,20.449,20.449,20.4348,20.4348,14200.0
2010-03-09 15:00:00,28.96,28.98,28.95,28.96,31900.0,20.4348,20.449,20.4278,20.4348,31900.0
2010-03-09 15:05:00,28.96,28.97,28.95,28.97,14800.0,20.4348,20.4419,20.4278,20.4419,14800.0
2010-03-09 15:10:00,28.97,28.97,28.93,28.93,33000.0,20.4419,20.4419,20.4137,20.4137,33000.0
2010-03-09 15:15:00,28.93,28.93,28.88,28.9,41000.0,20.4137,20.4137,20.3784,20.3925,41000.0
2010-03-09 15:20:00,28.9,28.92,28.88,28.89,36800.0,20.3925,20.4066,20.3784,20.3855,36800.0
2010-03-09 15:25:00,28.9,28.93,28.89,28.93,17300.0,20.3925,20.4137,20.3855,20.4137,17300.0
2010-03-09 15:30:00,28.93,28.98,28.92,28.98,35000.0,20.4137,20.449,20.4066,20.449,35000.0
2010-03-09 15:35:00,28.97,29.0,28.97,29.0,16900.0,20.4419,20.4631,20.4419,20.4631,16900.0
2010-03-09 15:40:00,29.0,29.01,28.95,28.95,96300.0,20.4631,20.4701,20.4278,20.4278,96300.0
2010-03-09 15:45:00,28.94,28.97,28.94,28.96,46800.0,20.4207,20.4419,20.4207,20.4348,46800.0
2010-03-09 15:50:00,28.97,29.0,28.97,28.99,81200.0,20.4419,20.4631,20.4419,20.456,81200.0
2010-03-09 15:55:00,29.0,29.0,28.98,28.98,122700.0,20.4631,20.4631,20.449,20.449,122700.0
2010-03-10 09:30:00,29.06,29.12,28.93,29.12,20300.0,20.5054,20.5477,20.4137,20.5477,20300.0
2010-03-10 09:35:00,29.1,29.11,28.86,28.89,23000.0,20.5336,20.5407,20.3643,20.3855,23000.0
2010-03-10 09:40:00,28.91,28.97,28.9,28.95,23800.0,20.3996,20.4419,20.3925,20.4278,23800.0
2010-03-10 09:45:00,28.95,28.96,28.91,28.93,14700.0,20.4278,20.4348,20.3996,20.4137,14700.0
2010-03-10 09:50:00,28.93,28.95,28.91,28.92,16800.0,20.4137,20.4278,20.3996,20.4066,16800.0
2010-03-10 09:55:00,28.91,28.91,28.83,28.83,39000.0,20.3996,20.3996,20.3431,20.3431,39000.0
2010-03-10 10:00:00,28.82,28.87,28.82,28.84,46100.0,20.3361,20.3713,20.3361,20.3502,46100.0
2010-03-10 10:05:00,28.84,28.86,28.83,28.84,35600.0,20.3502,20.3643,20.3431,20.3502,35600.0
2010-03-10 10:10:00,28.84,28.85,28.8,28.82,95100.0,20.3502,20.3572,20.3219,20.3361,95100.0
2010-03-10 10:15:00,28.82,28.84,28.75,28.77,64700.0,20.3361,20.3502,20.2867,20.3008,64700.0
2010-03-10 10:20:00,28.78,28.79,28.72,28.73,42000.0,20.3078,20.3149,20.2655,20.2726,42000.0
2010-03-10 10:25:00,28.73,28.79,28.72,28.79,23600.0,20.2726,20.3149,20.2655,20.3149,23600.0
2010-03-10 10:30:00,28.79,28.79,28.72,28.77,139300.0,20.3149,20.3149,20.2655,20.3008,139300.0
2010-03-10 10:35:00,28.78,28.81,28.78,28.8,28500.0,20.3078,20.329,20.3078,20.3219,28500.0
2010-03-10 10:40:00,28.8,28.81,28.79,28.8,21000.0,20.3219,20.329,20.3149,20.3219,21000.0
2010-03-10 10:45:00,28.79,28.8,28.76,28.76,16600.0,20.3149,20.3219,20.2937,20.2937,16600.0
2010-03-10 10:50:00,28.76,28.78,28.76,28.77,19500.0,20.2937,20.3078,20.2937,20.3008,19500.0
2010-03-10 10:55:00,28.77,28.77,28.75,28.76,17700.0,20.3008,20.3008,20.2867,20.2937,17700.0
2010-03-10 11:00:00,28.76,28.79,28.75,28.76,47000.0,20.2937,20.3149,20.2867,20.2937,47000.0
2010-03-10 11:05:00,28.76,28.76,28.75,28.76,27700.0,20.2937,20.2937,20.2867,20.2937,27700.0
2010-03-10 11:10:00,28.76,28.76,28.75,28.75,76100.0,20.2937,20.2937,20.2867,20.2867,76100.0
2010-03-10 11:15:00,28.75,28.8,28.75,28.8,35600.0,20.2867,20.3219,20.2867,20.3219,35600.0
2010-03-10 11:20:00,28.8,28.81,28.76,28.81,111000.0,20.3219,20.329,20.2937,20.329,111000.0
2010-03-10 11:25:00,28.81,28.84,28.79,28.81,78300.0,20.329,20.3502,20.3149,20.329,78300.0
2010-03-10 11:30:00,28.81,28.82,28.79,28.81,52600.0,20.329,20.3361,20.3149,20.329,52600.0
2010-03-10 11:35:00,28.81,28.81,28.77,28.77,31200.0,20.329,20.329,20.3008,20.3008,31200.0
2010-03-10 11:40:00,28.77,28.8,28.73,28.77,168700.0,20.3008,20.3219,20.2726,20.3008,168700.0
2010-03-10 11:45:00,28.76,28.77,28.76,28.76,10100.0,20.2937,20.3008,20.2937,20.2937,10100.0
2010-03-10 11:50:00,28.77,28.77,28.76,28.76,13200.0,20.3008,20.3008,20.2937,20.2937,13200.0
2010-03-10 11:55:00,28.77,28.79,28.76,28.78,18300.0,20.3008,20.3149,20.2937,20.3078,18300.0
2010-03-10 12:00:00,28.79,28.79,28.76,28.79,28300.0,20.3149,20.3149,20.2937,20.3149,28300.0
2010-03-10 12:05:00,28.78,28.79,28.71,28.71,61900.0,20.3078,20.3149,20.2584,20.2584,61900.0
2010-03-10 12:10:00,28.71,28.79,28.69,28.75,143000.0,20.2584,20.3149,20.2443,20.2867,143000.0
2010-03-10 12:15:00,28.76,28.76,28.7,28.72,52500.0,20.2937,20.2937,20.2514,20.2655,52500.0
2010-03-10 12:20:00,28.72,28.81,28.7,28.76,33100.0,20.2655,20.329,20.2514,20.2937,33100.0
2010-03-10 12:25:00,28.77,28.77,28.68,28.69,81900.0,20.3008,20.3008,20.2373,20.2443,81900.0
2010-03-10 12:30:00,28.68,28.7,28.64,28.66,67200.0,20.2373,20.2514,20.209,20.2232,67200.0
2010-03-10 12:35:00,28.66,28.66,28.63,28.64,30700.0,20.2232,20.2232,20.202,20.209,30700.0
2010-03-10 12:40:00,28.65,28.65,28.59,28.6,45400.0,20.2161,20.2161,20.1738,20.1808,45400.0
2010-03-10 12:45:00,28.59,28.61,28.55,28.61,94500.0,20.1738,20.1879,20.1455,20.1879,94500.0
2010-03-10 12:50:00,28.61,28.62,28.59,28.61,57200.0,20.1879,20.1949,20.1738,20.1879,57200.0
2010-03-10 12:55:00,28.61,28.66,28.6,28.65,28700.0,20.1879,20.2232,20.1808,20.2161,28700.0
2010-03-10 13:00:00,28.66,28.67,28.63,28.64,14800.0,20.2232,20.2302,20.202,20.209,14800.0
2010-03-10 13:05:00,28.64,28.64,28.58,28.58,73200.0,20.209,20.209,20.1667,20.1667,73200.0
2010-03-10 13:10:00,28.59,28.6,28.58,28.6,32700.0,20.1738,20.1808,20.1667,20.1808,32700.0
2010-03-10 13:15:00,28.59,28.62,28.59,28.6,57200.0,20.1738,20.1949,20.1738,20.1808,57200.0
2010-03-10 13:20:00,28.6,28.6,28.55,28.56,16100.0,20.1808,20.1808,20.1455,20.1526,16100.0
2010-03-10 13:25:00,28.55,28.56,28.48,28.5,159600.0,20.1455,20.1526,20.0961,20.1103,159600.0
2010-03-10 13:30:00,28.5,28.53,28.5,28.53,19700.0,20.1103,20.1314,20.1103,20.1314,19700.0
2010-03-10 13:35:00,28.52,28.53,28.52,28.53,12800.0,20.1244,20.1314,20.1244,20.1314,12800.0
2010-03-10 13:40:00,28.53,28.55,28.52,28.55,25100.0,20.1314,20.1455,20.1244,20.1455,25100.0
2010-03-10 13:45:00,28.55,28.55,28.51,28.52,49900.0,20.1455,20.1455,20.1173,20.1244,49900.0
2010-03-10 13:50:00,28.51,28.52,28.49,28.5,34900.0,20.1173,20.1244,20.1032,20.1103,34900.0
2010-03-10 13:55:00,28.5,28.51,28.49,28.51,15400.0,20.1103,20.1173,20.1032,20.1173,15400.0
2010-03-10 14:00:00,28.5,28.53,28.5,28.53,17800.0,20.1103,20.1314,20.1103,20.1314,17800.0
2010-03-10 14:05:00,28.53,28.6,28.51,28.58,216700.0,20.1314,20.1808,20.1173,20.1667,216700.0
2010-03-10 14:10:00,28.58,28.62,28.57,28.62,22500.0,20.1667,20.1949,20.1597,20.1949,22500.0
2010-03-10 14:15:00,28.62,28.71,28.62,28.7,36700.0,20.1949,20.2584,20.1949,20.2514,36700.0
2010-03-10 14:20:00,28.69,28.71,28.69,28.71,11400.0,20.2443,20.2584,20.2443,20.2584,11400.0
2010-03-10 14:25:00,28.72,28.74,28.7,28.72,27600.0,20.2655,20.2796,20.2514,20.2655,27600.0
2010-03-10 14:30:00,28.72,28.73,28.7,28.71,20000.0,20.2655,20.2726,20.2514,20.2584,20000.0
2010-03-10 14:35:00,28.71,28.73,28.7,28.73,30000.0,20.2584,20.2726,20.2514,20.2726,30000.0
2010-03-10 14:40:00,28.72,28.74,28.7,28.7,43000.0,20.2655,20.2796,20.2514,20.2514,43000.0
2010-03-10 14:45:00,28.7,28.75,28.69,28.74,18300.0,20.2514,20.2867,20.2443,20.2796,18300.0
2010-03-10 14:50:00,28.75,28.75,28.72,28.74,75700.0,20.2867,20.2867,20.2655,20.2796,75700.0
2010-03-10 14:55:00,28.74,28.75,28.73,28.75,18700.0,20.2796,20.2867,20.2726,20.2867,18700.0
2010-03-10 15:00:00,28.75,28.77,28.74,28.77,14900.0,20.2867,20.3008,20.2796,20.3008,14900.0
2010-03-10 15:05:00,28.76,28.76,28.72,28.76,55400.0,20.2937,20.2937,20.2655,20.2937,55400.0
2010-03-10 15:10:00,28.75,28.79,28.75,28.78,29100.0,20.2867,20.3149,20.2867,20.3078,29100.0
2010-03-10 15:15:00,28.79,28.81,28.75,28.75,78800.0,20.3149,20.329,20.2867,20.2867,78800.0
2010-03-10 15:20:00,28.75,28.77,28.74,28.75,80300.0,20.2867,20.3008,20.2796,20.2867,80300.0
2010-03-10 15:25:00,28.75,28.76,28.68,28.68,57800.0,20.2867,20.2937,20.2373,20.2373,57800.0
2010-03-10 15:30:00,28.67,28.71,28.65,28.66,81700.0,20.2302,20.2584,20.2161,20.2232,81700.0
2010-03-10 15:35:00,28.66,28.7,28.64,28.7,50300.0,20.2232,20.2514,20.209,20.2514,50300.0
2010-03-10 15:40:00,28.69,28.72,28.69,28.71,31200.0,20.2443,20.2655,20.2443,20.2584,31200.0
2010-03-10 15:45:00,28.71,28.74,28.68,28.7,216200.0,20.2584,20.2796,20.2373,20.2514,216200.0
2010-03-10 15:50:00,28.7,28.73,28.69,28.71,132800.0,20.2514,20.2726,20.2443,20.2584,132800.0
2010-03-10 15:55:00,28.72,28.74,28.7,28.7,241700.0,20.2655,20.2796,20.2514,20.2514,241700.0
2010-03-11 09:30:00,28.68,28.68,28.57,28.59,19800.0,20.2373,20.2373,20.1597,20.1738,19800.0
2010-03-11 09:35:00,28.59,28.62,28.46,28.46,27900.0,20.1738,20.1949,20.082,20.082,27900.0
2010-03-11 09:40:00,28.47,28.53,28.47,28.5,21400.0,20.0891,20.1314,20.0891,20.1103,21400.0
2010-03-11 09:45:00,28.49,28.52,28.44,28.45,41000.0,20.1032,20.1244,20.0679,20.075,41000.0
2010-03-11 09:50:00,28.45,28.57,28.43,28.57,84100.0,20.075,20.1597,20.0609,20.1597,84100.0
2010-03-11 09:55:00,28.57,28.63,28.54,28.63,17800.0,20.1597,20.202,20.1385,20.202,17800.0
2010-03-11 10:00:00,28.62,28.66,28.6,28.66,18600.0,20.1949,20.2232,20.1808,20.2232,18600.0
2010-03-11 10:05:00,28.67,28.72,28.65,28.71,24300.0,20.2302,20.2655,20.2161,20.2584,24300.0
2010-03-11 10:10:00,28.72,28.76,28.71,28.75,40800.0,20.2655,20.2937,20.2584,20.2867,40800.0
2010-03-11 10:15:00,28.76,28.8,28.74,28.8,18300.0,20.2937,20.3219,20.2796,20.3219,18300.0
2010-03-11 10:20:00,28.81,28.83,28.78,28.8,23400.0,20.329,20.3431,20.3078,20.3219,23400.0
2010-03-11 10:25:00,28.79,28.81,28.78,28.78,20900.0,20.3149,20.329,20.3078,20.3078,20900.0
2010-03-11 10:30:00,28.79,28.79,28.76,28.78,23500.0,20.3149,20.3149,20.2937,20.3078,23500.0
2010-03-11 10:35:00,28.79,28.83,28.78,28.81,13800.0,20.3149,20.3431,20.3078,20.329,13800.0
2010-03-11 10:40:00,28.82,28.82,28.77,28.77,35500.0,20.3361,20.3361,20.3008,20.3008,35500.0
2010-03-11 10:45:00,28.77,28.79,28.74,28.77,24300.0,20.3008,20.3149,20.2796,20.3008,24300.0
2010-03-11 10:50:00,28.77,28.77,28.74,28.75,19600.0,20.3008,20.3008,20.2796,20.2867,19600.0
2010-03-11 10:55:00,28.75,28.75,28.7,28.74,18600.0,20.2867,20.2867,20.2514,20.2796,18600.0
2010-03-11 11:00:00,28.74,28.77,28.71,28.71,17500.0,20.2796,20.3008,20.2584,20.2584,17500.0
2010-03-11 11:05:00,28.71,28.76,28.71,28.76,37600.0,20.2584,20.2937,20.2584,20.2937,37600.0
2010-03-11 11:10:00,28.76,28.76,28.71,28.75,34000.0,20.2937,20.2937,20.2584,20.2867,34000.0
2010-03-11 11:15:00,28.75,28.76,28.67,28.67,27800.0,20.2867,20.2937,20.2302,20.2302,27800.0
2010-03-11 11:20:00,28.67,28.68,28.66,28.66,23400.0,20.2302,20.2373,20.2232,20.2232,23400.0
2010-03-11 11:25:00,28.66,28.66,28.65,28.65,6700.0,20.2232,20.2232,20.2161,20.2161,6700.0
2010-03-11 11:30:00,28.65,28.66,28.57,28.57,42000.0,20.2161,20.2232,20.1597,20.1597,42000.0
2010-03-11 11:35:00,28.58,28.59,28.55,28.57,28300.0,20.1667,20.1738,20.1455,20.1597,28300.0
2010-03-11 11:40:00,28.56,28.57,28.55,28.57,16400.0,20.1526,20.1597,20.1455,20.1597,16400.0
2010-03-11 11:45:00,28.56,28.6,28.56,28.6,34800.0,20.1526,20.1808,20.1526,20.1808,34800.0
2010-03-11 11:50:00,28.6,28.61,28.58,28.6,18100.0,20.1808,20.1879,20.1667,20.1808,18100.0
2010-03-11 11:55:00,28.59,28.6,28.58,28.6,12900.0,20.1738,20.1808,20.1667,20.1808,12900.0
2010-03-11 12:00:00,28.61,28.64,28.6,28.63,24800.0,20.1879,20.209,20.1808,20.202,24800.0
2010-03-11 12:05:00,28.62,28.63,28.61,28.63,15900.0,20.1949,20.202,20.1879,20.202,15900.0
2010-03-11 12:10:00,28.63,28.64,28.61,28.63,32400.0,20.202,20.209,20.1879,20.202,32400.0
2010-03-11 12:15:00,28.62,28.64,28.61,28.62,44500.0,20.1949,20.209,20.1879,20.1949,44500.0
2010-03-11 12:20:00,28.63,28.66,28.63,28.66,7300.0,20.202,20.2232,20.202,20.2232,7300.0
2010-03-11 12:25:00,28.66,28.66,28.63,28.63,18400.0,20.2232,20.2232,20.202,20.202,18400.0
2010-03-11 12:30:00,28.64,28.67,28.63,28.64,24000.0,20.209,20.2302,20.202,20.209,24000.0
2010-03-11 12:35:00,28.65,28.68,28.65,28.68,7800.0,20.2161,20.2373,20.2161,20.2373,7800.0
2010-03-11 12:40:00,28.67,28.7,28.64,28.7,90300.0,20.2302,20.2514,20.209,20.2514,90300.0
2010-03-11 12:45:00,28.69,28.72,28.68,28.68,26400.0,20.2443,20.2655,20.2373,20.2373,26400.0
2010-03-11 12:50:00,28.67,28.69,28.67,28.69,9100.0,20.2302,20.2443,20.2302,20.2443,9100.0
2010-03-11 12:55:00,28.69,28.71,28.69,28.71,4300.0,20.2443,20.2584,20.2443,20.2584,4300.0
2010-03-11 13:00:00,28.7,28.71,28.69,28.7,7900.0,20.2514,20.2584,20.2443,20.2514,7900.0
2010-03-11 13:05:00,28.71,28.73,28.7,28.73,6600.0,20.2584,20.2726,20.2514,20.2726,6600.0
2010-03-11 13:10:00,28.73,28.75,28.72,28.75,7400.0,20.2726,20.2867,20.2655,20.2867,7400.0
2010-03-11 13:15:00,28.74,28.75,28.74,28.75,5600.0,20.2796,20.2867,20.2796,20.2867,5600.0
2010-03-11 13:20:00,28.75,28.77,28.74,28.77,8700.0,20.2867,20.3008,20.2796,20.3008,8700.0
2010-03-11 13:25:00,28.77,28.77,28.72,28.73,10600.0,20.3008,20.3008,20.2655,20.2726,10600.0
2010-03-11 13:30:00,28.72,28.75,28.72,28.74,6900.0,20.2655,20.2867,20.2655,20.2796,6900.0
2010-03-11 13:35:00,28.75,28.77,28.74,28.75,9000.0,20.2867,20.3008,20.2796,20.2867,9000.0
2010-03-11 13:40:00,28.74,28.75,28.72,28.73,9800.0,20.2796,20.2867,20.2655,20.2726,9800.0
2010-03-11 13:45:00,28.74,28.76,28.73,28.73,12100.0,20.2796,20.2937,20.2726,20.2726,12100.0
2010-03-11 13:50:00,28.73,28.74,28.72,28.74,7700.0,20.2726,20.2796,20.2655,20.2796,7700.0
2010-03-11 13:55:00,28.74,28.75,28.74,28.75,4700.0,20.2796,20.2867,20.2796,20.2867,4700.0
2010-03-11 14:00:00,28.75,28.76,28.73,28.73,14900.0,20.2867,20.2937,20.2726,20.2726,14900.0
2010-03-11 14:05:00,28.73,28.74,28.71,28.72,16000.0,20.2726,20.2796,20.2584,20.2655,16000.0
2010-03-11 14:10:00,28.73,28.76,28.72,28.76,7500.0,20.2726,20.2937,20.2655,20.2937,7500.0
2010-03-11 14:15:00,28.77,28.77,28.72,28.74,15700.0,20.3008,20.3008,20.2655,20.2796,15700.0
2010-03-11 14:20:00,28.74,28.75,28.73,28.75,7700.0,20.2796,20.2867,20.2726,20.2867,7700.0
2010-03-11 14:25:00,28.75,28.76,28.74,28.75,11000.0,20.2867,20.2937,20.2796,20.2867,11000.0
2010-03-11 14:30:00,28.76,28.77,28.74,28.74,22700.0,20.2937,20.3008,20.2796,20.2796,22700.0
2010-03-11 14:35:00,28.74,28.78,28.74,28.77,14500.0,20.2796,20.3078,20.2796,20.3008,14500.0
2010-03-11 14:40:00,28.76,28.77,28.73,28.76,16700.0,20.2937,20.3008,20.2726,20.2937,16700.0
2010-03-11 14:45:00,28.75,28.76,28.73,28.73,15200.0,20.2867,20.2937,20.2726,20.2726,15200.0
2010-03-11 14:50:00,28.73,28.73,28.72,28.72,6100.0,20.2726,20.2726,20.2655,20.2655,6100.0
2010-03-11 14:55:00,28.73,28.74,28.71,28.72,19300.0,20.2726,20.2796,20.2584,20.2655,19300.0
2010-03-11 15:00:00,28.71,28.75,28.71,28.75,13000.0,20.2584,20.2867,20.2584,20.2867,13000.0
2010-03-11 15:05:00,28.74,28.8,28.73,28.79,23800.0,20.2796,20.3219,20.2726,20.3149,23800.0
2010-03-11 15:10:00,28.78,28.79,28.77,28.78,18200.0,20.3078,20.3149,20.3008,20.3078,18200.0
2010-03-11 15:15:00,28.79,28.83,28.79,28.79,36000.0,20.3149,20.3431,20.3149,20.3149,36000.0
2010-03-11 15:20:00,28.8,28.81,28.79,28.8,18000.0,20.3219,20.329,20.3149,20.3219,18000.0
2010-03-11 15:25:00,28.8,28.82,28.79,28.81,48400.0,20.3219,20.3361,20.3149,20.329,48400.0
2010-03-11 15:30:00,28.82,28.82,28.79,28.79,18500.0,20.3361,20.3361,20.3149,20.3149,18500.0
2010-03-11 15:35:00,28.79,28.79,28.78,28.79,7100.0,20.3149,20.3149,20.3078,20.3149,7100.0
2010-03-11 15:40:00,28.78,28.79,28.78,28.79,22700.0,20.3078,20.3149,20.3078,20.3149,22700.0
2010-03-11 15:45:00,28.79,28.81,28.78,28.79,51200.0,20.3149,20.329,20.3078,20.3149,51200.0
2010-03-11 15:50:00,28.79,28.82,28.78,28.79,82200.0,20.3149,20.3361,20.3078,20.3149,82200.0
2010-03-11 15:55:00,28.8,28.8,28.79,28.79,177900.0,20.3219,20.3219,20.3149,20.3149,177900.0
2010-03-12 09:30:00,28.83,29.01,28.8,28.8,30500.0,20.3431,20.4701,20.3219,20.3219,30500.0
2010-03-12 09:35:00,28.8,28.88,28.73,28.81,15500.0,20.3219,20.3784,20.2726,20.329,15500.0
2010-03-12 09:40:00,28.8,28.86,28.79,28.8,4900.0,20.3219,20.3643,20.3149,20.3219,4900.0
2010-03-12 09:45:00,28.81,28.86,28.76,28.83,9300.0,20.329,20.3643,20.2937,20.3431,9300.0
2010-03-12 09:50:00,28.84,28.91,28.82,28.82,48200.0,20.3502,20.3996,20.3361,20.3361,48200.0
2010-03-12 09:55:00,28.82,28.88,28.8,28.87,15700.0,20.3361,20.3784,20.3219,20.3713,15700.0
2010-03-12 10:00:00,28.86,28.89,28.8,28.82,39100.0,20.3643,20.3855,20.3219,20.3361,39100.0
2010-03-12 10:05:00,28.83,28.85,28.78,28.79,34100.0,20.3431,20.3572,20.3078,20.3149,34100.0
2010-03-12 10:10:00,28.79,28.8,28.73,28.75,18400.0,20.3149,20.3219,20.2726,20.2867,18400.0
2010-03-12 10:15:00,28.74,28.77,28.7,28.75,19900.0,20.2796,20.3008,20.2514,20.2867,19900.0
2010-03-12 10:20:00,28.75,28.8,28.73,28.77,9900.0,20.2867,20.3219,20.2726,20.3008,9900.0
2010-03-12 10:25:00,28.77,28.79,28.71,28.79,13900.0,20.3008,20.3149,20.2584,20.3149,13900.0
2010-03-12 10:30:00,28.79,28.8,28.75,28.77,21700.0,20.3149,20.3219,20.2867,20.3008,21700.0
2010-03-12 10:35:00,28.78,28.8,28.77,28.77,27100.0,20.3078,20.3219,20.3008,20.3008,27100.0
2010-03-12 10:40:00,28.77,28.8,28.76,28.8,11100.0,20.3008,20.3219,20.2937,20.3219,11100.0
2010-03-12 10:45:00,28.8,28.8,28.74,28.77,11500.0,20.3219,20.3219,20.2796,20.3008,11500.0
2010-03-12 10:50:00,28.78,28.8,28.78,28.8,15400.0,20.3078,20.3219,20.3078,20.3219,15400.0
2010-03-12 10:55:00,28.8,28.8,28.79,28.79,11100.0,20.3219,20.3219,20.3149,20.3149,11100.0
2010-03-12 11:00:00,28.79,28.82,28.78,28.8,25300.0,20.3149,20.3361,20.3078,20.3219,25300.0
2010-03-12 11:05:00,28.79,28.81,28.79,28.8,24700.0,20.3149,20.329,20.3149,20.3219,24700.0
2010-03-12 11:10:00,28.8,28.81,28.79,28.8,14700.0,20.3219,20.329,20.3149,20.3219,14700.0
2010-03-12 11:15:00,28.8,28.84,28.79,28.84,99300.0,20.3219,20.3502,20.3149,20.3502,99300.0
2010-03-12 11:20:00,28.84,28.87,28.83,28.86,14800.0,20.3502,20.3713,20.3431,20.3643,14800.0
2010-03-12 11:25:00,28.85,28.85,28.83,28.83,7600.0,20.3572,20.3572,20.3431,20.3431,7600.0
2010-03-12 11:30:00,28.84,28.84,28.81,28.81,11900.0,20.3502,20.3502,20.329,20.329,11900.0
2010-03-12 11:35:00,28.8,28.81,28.79,28.81,6100.0,20.3219,20.329,20.3149,20.329,6100.0
2010-03-12 11:40:00,28.81,28.84,28.79,28.79,19100.0,20.329,20.3502,20.3149,20.3149,19100.0
2010-03-12 11:45:00,28.79,28.82,28.79,28.8,10700.0,20.3149,20.3361,20.3149,20.3219,10700.0
2010-03-12 11:50:00,28.79,28.8,28.77,28.78,6700.0,20.3149,20.3219,20.3008,20.3078,6700.0
2010-03-12 11:55:00,28.78,28.8,28.77,28.78,10600.0,20.3078,20.3219,20.3008,20.3078,10600.0
2010-03-12 12:00:00,28.78,28.78,28.75,28.77,17600.0,20.3078,20.3078,20.2867,20.3008,17600.0
2010-03-12 12:05:00,28.77,28.78,28.77,28.78,3000.0,20.3008,20.3078,20.3008,20.3078,3000.0
2010-03-12 12:10:00,28.78,28.81,28.78,28.81,8200.0,20.3078,20.329,20.3078,20.329,8200.0
2010-03-12 12:15:00,28.82,28.82,28.82,28.82,3700.0,20.3361,20.3361,20.3361,20.3361,3700.0
2010-03-12 12:20:00,28.81,28.85,28.81,28.85,4000.0,20.329,20.3572,20.329,20.3572,4000.0
2010-03-12 12:25:00,28.84,28.85,28.83,28.84,7600.0,20.3502,20.3572,20.3431,20.3502,7600.0
2010-03-12 12:30:00,28.84,28.84,28.77,28.77,21100.0,20.3502,20.3502,20.3008,20.3008,21100.0
2010-03-12 12:35:00,28.77,28.78,28.75,28.75,24400.0,20.3008,20.3078,20.2867,20.2867,24400.0
2010-03-12 12:40:00,28.75,28.77,28.75,28.75,16000.0,20.2867,20.3008,20.2867,20.2867,16000.0
2010-03-12 12:45:00,28.75,28.78,28.74,28.77,17700.0,20.2867,20.3078,20.2796,20.3008,17700.0
2010-03-12 12:50:00,28.77,28.78,28.74,28.74,29800.0,20.3008,20.3078,20.2796,20.2796,29800.0
2010-03-12 12:55:00,28.74,28.78,28.73,28.76,30200.0,20.2796,20.3078,20.2726,20.2937,30200.0
2010-03-12 13:00:00,28.75,28.76,28.75,28.75,71600.0,20.2867,20.2937,20.2867,20.2867,71600.0
2010-03-12 13:05:00,28.76,28.76,28.75,28.76,9600.0,20.2937,20.2937,20.2867,20.2937,9600.0
2010-03-12 13:10:00,28.76,28.76,28.75,28.76,5600.0,20.2937,20.2937,20.2867,20.2937,5600.0
2010-03-12 13:15:00,28.76,28.76,28.75,28.75,1300.0,20.2937,20.2937,20.2867,20.2867,1300.0
2010-03-12 13:20:00,28.75,28.76,28.75,28.76,2000.0,20.2867,20.2937,20.2867,20.2937,2000.0
2010-03-12 13:25:00,28.75,28.76,28.75,28.76,5500.0,20.2867,20.2937,20.2867,20.2937,5500.0
2010-03-12 13:30:00,28.76,28.76,28.75,28.76,23700.0,20.2937,20.2937,20.2867,20.2937,23700.0
2010-03-12 13:35:00,28.75,28.76,28.75,28.76,1400.0,20.2867,20.2937,20.2867,20.2937,1400.0
2010-03-12 13:40:00,28.76,28.76,28.74,28.74,18900.0,20.2937,20.2937,20.2796,20.2796,18900.0
2010-03-12 13:45:00,28.74,28.75,28.74,28.75,32300.0,20.2796,20.2867,20.2796,20.2867,32300.0
2010-03-12 13:50:00,28.76,28.76,28.74,28.74,10500.0,20.2937,20.2937,20.2796,20.2796,10500.0
2010-03-12 13:55:00,28.73,28.76,28.73,28.75,14800.0,20.2726,20.2937,20.2726,20.2867,14800.0
2010-03-12 14:00:00,28.76,28.76,28.75,28.75,6000.0,20.2937,20.2937,20.2867,20.2867,6000.0
2010-03-12 14:05:00,28.76,28.76,28.75,28.75,17600.0,20.2937,20.2937,20.2867,20.2867,17600.0
2010-03-12 14:10:00,28.75,28.76,28.75,28.75,6700.0,20.2867,20.2937,20.2867,20.2867,6700.0
2010-03-12 14:15:00,28.76,28.76,28.75,28.75,12200.0,20.2937,20.2937,20.2867,20.2867,12200.0
2010-03-12 14:20:00,28.76,28.76,28.75,28.76,5500.0,20.2937,20.2937,20.2867,20.2937,5500.0
2010-03-12 14:25:00,28.75,28.76,28.74,28.75,41900.0,20.2867,20.2937,20.2796,20.2867,41900.0
2010-03-12 14:30:00,28.75,28.75,28.7,28.75,96100.0,20.2867,20.2867,20.2514,20.2867,96100.0
2010-03-12 14:35:00,28.75,28.76,28.73,28.74,31200.0,20.2867,20.2937,20.2726,20.2796,31200.0
2010-03-12 14:40:00,28.74,28.75,28.72,28.72,19000.0,20.2796,20.2867,20.2655,20.2655,19000.0
2010-03-12 14:45:00,28.72,28.73,28.7,28.72,21600.0,20.2655,20.2726,20.2514,20.2655,21600.0
2010-03-12 14:50:00,28.73,28.75,28.71,28.74,24900.0,20.2726,20.2867,20.2584,20.2796,24900.0
2010-03-12 14:55:00,28.75,28.75,28.74,28.74,7800.0,20.2867,20.2867,20.2796,20.2796,7800.0
2010-03-12 15:00:00,28.75,28.75,28.74,28.75,8800.0,20.2867,20.2867,20.2796,20.2867,8800.0
2010-03-12 15:05:00,28.74,28.75,28.74,28.74,9400.0,20.2796,20.2867,20.2796,20.2796,9400.0
2010-03-12 15:10:00,28.74,28.75,28.74,28.74,13200.0,20.2796,20.2867,20.2796,20.2796,13200.0
2010-03-12 15:15:00,28.74,28.75,28.73,28.74,16300.0,20.2796,20.2867,20.2726,20.2796,16300.0
2010-03-12 15:20:00,28.75,28.75,28.71,28.73,40100.0,20.2867,20.2867,20.2584,20.2726,40100.0
2010-03-12 15:25:00,28.74,28.74,28.69,28.7,41100.0,20.2796,20.2796,20.2443,20.2514,41100.0
2010-03-12 15:30:00,28.7,28.71,28.7,28.71,21700.0,20.2514,20.2584,20.2514,20.2584,21700.0
2010-03-12 15:35:00,28.7,28.71,28.69,28.69,29400.0,20.2514,20.2584,20.2443,20.2443,29400.0
2010-03-12 15:40:00,28.7,28.7,28.69,28.69,18700.0,20.2514,20.2514,20.2443,20.2443,18700.0
2010-03-12 15:45:00,28.7,28.73,28.69,28.73,94000.0,20.2514,20.2726,20.2443,20.2726,94000.0
2010-03-12 15:50:00,28.73,28.74,28.72,28.74,71800.0,20.2726,20.2796,20.2655,20.2796,71800.0
2010-03-12 15:55:00,28.74,28.77,28.73,28.74,186000.0,20.2796,20.3008,20.2726,20.2796,186000.0
2010-03-15 09:30:00,28.7,28.83,28.69,28.82,22500.0,20.2514,20.3431,20.2443,20.3361,22500.0
2010-03-15 09:35:00,28.81,28.91,28.81,28.83,26700.0,20.329,20.3996,20.329,20.3431,26700.0
2010-03-15 09:40:00,28.84,28.88,28.83,28.84,7500.0,20.3502,20.3784,20.3431,20.3502,7500.0
2010-03-15 09:45:00,28.86,28.98,28.86,28.97,10800.0,20.3643,20.449,20.3643,20.4419,10800.0
2010-03-15 09:50:00,28.99,29.0,28.91,28.99,21900.0,20.456,20.4631,20.3996,20.456,21900.0
2010-03-15 09:55:00,28.98,28.98,28.89,28.89,26100.0,20.449,20.449,20.3855,20.3855,26100.0
2010-03-15 10:00:00,28.89,28.9,28.78,28.81,42500.0,20.3855,20.3925,20.3078,20.329,42500.0
2010-03-15 10:05:00,28.81,28.87,28.79,28.87,27200.0,20.329,20.3713,20.3149,20.3713,27200.0
2010-03-15 10:10:00,28.87,28.87,28.84,28.86,7400.0,20.3713,20.3713,20.3502,20.3643,7400.0
2010-03-15 10:15:00,28.85,28.9,28.85,28.88,15400.0,20.3572,20.3925,20.3572,20.3784,15400.0
2010-03-15 10:20:00,28.88,28.92,28.88,28.9,28600.0,20.3784,20.4066,20.3784,20.3925,28600.0
2010-03-15 10:25:00,28.9,28.91,28.88,28.88,46200.0,20.3925,20.3996,20.3784,20.3784,46200.0
2010-03-15 10:30:00,28.88,28.89,28.83,28.84,26100.0,20.3784,20.3855,20.3431,20.3502,26100.0
2010-03-15 10:35:00,28.84,28.87,28.84,28.86,21900.0,20.3502,20.3713,20.3502,20.3643,21900.0
2010-03-15 10:40:00,28.86,28.87,28.82,28.83,62300.0,20.3643,20.3713,20.3361,20.3431,62300.0
2010-03-15 10:45:00,28.83,28.86,28.83,28.85,15600.0,20.3431,20.3643,20.3431,20.3572,15600.0
2010-03-15 10:50:00,28.84,28.89,28.84,28.88,44900.0,20.3502,20.3855,20.3502,20.3784,44900.0
2010-03-15 10:55:00,28.89,28.89,28.85,28.88,32900.0,20.3855,20.3855,20.3572,20.3784,32900.0
2010-03-15 11:00:00,28.88,28.89,28.82,28.82,37400.0,20.3784,20.3855,20.3361,20.3361,37400.0
2010-03-15 11:05:00,28.81,28.82,28.77,28.77,14500.0,20.329,20.3361,20.3008,20.3008,14500.0
2010-03-15 11:10:00,28.77,28.77,28.7,28.72,74400.0,20.3008,20.3008,20.2514,20.2655,74400.0
2010-03-15 11:15:00,28.72,28.74,28.69,28.74,29100.0,20.2655,20.2796,20.2443,20.2796,29100.0
2010-03-15 11:20:00,28.74,28.74,28.71,28.71,12000.0,20.2796,20.2796,20.2584,20.2584,12000.0
2010-03-15 11:25:00,28.72,28.72,28.71,28.71,13100.0,20.2655,20.2655,20.2584,20.2584,13100.0
2010-03-15 11:30:00,28.72,28.74,28.71,28.73,18900.0,20.2655,20.2796,20.2584,20.2726,18900.0
2010-03-15 11:35:00,28.73,28.73,28.67,28.69,37200.0,20.2726,20.2726,20.2302,20.2443,37200.0
2010-03-15 11:40:00,28.7,28.72,28.7,28.72,8700.0,20.2514,20.2655,20.2514,20.2655,8700.0
2010-03-15 11:45:00,28.72,28.72,28.67,28.67,44700.0,20.2655,20.2655,20.2302,20.2302,44700.0
2010-03-15 11:50:00,28.67,28.67,28.64,28.64,14600.0,20.2302,20.2302,20.209,20.209,14600.0
2010-03-15 11:55:00,28.65,28.68,28.64,28.68,14700.0,20.2161,20.2373,20.209,20.2373,14700.0
2010-03-15 12:00:00,28.68,28.68,28.67,28.68,2800.0,20.2373,20.2373,20.2302,20.2373,2800.0
2010-03-15 12:05:00,28.68,28.69,28.66,28.69,52500.0,20.2373,20.2443,20.2232,20.2443,52500.0
2010-03-15 12:10:00,28.69,28.69,28.68,28.69,5400.0,20.2443,20.2443,20.2373,20.2443,5400.0
2010-03-15 12:15:00,28.69,28.71,28.68,28.71,20600.0,20.2443,20.2584,20.2373,20.2584,20600.0
2010-03-15 12:20:00,28.71,28.72,28.7,28.72,3800.0,20.2584,20.2655,20.2514,20.2655,3800.0
2010-03-15 12:25:00,28.72,28.74,28.72,28.73,44500.0,20.2655,20.2796,20.2655,20.2726,44500.0
2010-03-15 12:30:00,28.73,28.75,28.73,28.75,14800.0,20.2726,20.2867,20.2726,20.2867,14800.0
2010-03-15 12:35:00,28.75,28.77,28.75,28.77,9100.0,20.2867,20.3008,20.2867,20.3008,9100.0
2010-03-15 12:40:00,28.77,28.79,28.76,28.78,14400.0,20.3008,20.3149,20.2937,20.3078,14400.0
2010-03-15 12:45:00,28.79,28.79,28.78,28.79,2400.0,20.3149,20.3149,20.3078,20.3149,2400.0
2010-03-15 12:50:00,28.79,28.79,28.78,28.79,7300.0,20.3149,20.3149,20.3078,20.3149,7300.0
2010-03-15 12:55:00,28.78,28.8,28.78,28.79,8000.0,20.3078,20.3219,20.3078,20.3149,8000.0
2010-03-15 13:00:00,28.79,28.8,28.78,28.79,26800.0,20.3149,20.3219,20.3078,20.3149,26800.0
2010-03-15 13:05:00,28.8,28.8,28.79,28.8,4800.0,20.3219,20.3219,20.3149,20.3219,4800.0
2010-03-15 13:10:00,28.79,28.8,28.79,28.8,32400.0,20.3149,20.3219,20.3149,20.3219,32400.0
2010-03-15 13:15:00,28.8,28.8,28.79,28.8,3100.0,20.3219,20.3219,20.3149,20.3219,3100.0
2010-03-15 13:20:00,28.8,28.8,28.79,28.79,2300.0,20.3219,20.3219,20.3149,20.3149,2300.0
2010-03-15 13:25:00,28.8,28.8,28.79,28.79,10400.0,20.3219,20.3219,20.3149,20.3149,10400.0
2010-03-15 13:30:00,28.8,28.8,28.79,28.8,900.0,20.3219,20.3219,20.3149,20.3219,900.0
2010-03-15 13:35:00,28.8,28.84,28.79,28.83,22400.0,20.3219,20.3502,20.3149,20.3431,22400.0
2010-03-15 13:40:00,28.83,28.83,28.81,28.83,16600.0,20.3431,20.3431,20.329,20.3431,16600.0
2010-03-15 13:45:00,28.83,28.85,28.83,28.85,19400.0,20.3431,20.3572,20.3431,20.3572,19400.0
2010-03-15 13:50:00,28.85,28.85,28.84,28.85,3900.0,20.3572,20.3572,20.3502,20.3572,3900.0
2010-03-15 13:55:00,28.85,28.85,28.84,28.85,8600.0,20.3572,20.3572,20.3502,20.3572,8600.0
2010-03-15 14:00:00,28.85,28.87,28.84,28.87,58700.0,20.3572,20.3713,20.3502,20.3713,58700.0
2010-03-15 14:05:00,28.87,28.87,28.83,28.84,25400.0,20.3713,20.3713,20.3431,20.3502,25400.0
2010-03-15 14:10:00,28.84,28.85,28.84,28.85,1900.0,20.3502,20.3572,20.3502,20.3572,1900.0
2010-03-15 14:15:00,28.85,28.85,28.83,28.85,21200.0,20.3572,20.3572,20.3431,20.3572,21200.0
2010-03-15 14:20:00,28.85,28.85,28.84,28.85,9700.0,20.3572,20.3572,20.3502,20.3572,9700.0
2010-03-15 14:25:00,28.85,28.85,28.84,28.84,3200.0,20.3572,20.3572,20.3502,20.3502,3200.0
2010-03-15 14:30:00,28.85,28.85,28.84,28.84,8300.0,20.3572,20.3572,20.3502,20.3502,8300.0
2010-03-15 14:35:00,28.85,28.87,28.84,28.86,49100.0,20.3572,20.3713,20.3502,20.3643,49100.0
2010-03-15 14:40:00,28.87,28.92,28.87,28.92,20800.0,20.3713,20.4066,20.3713,20.4066,20800.0
2010-03-15 14:45:00,28.92,28.92,28.91,28.92,10000.0,20.4066,20.4066,20.3996,20.4066,10000.0
2010-03-15 14:50:00,28.92,28.97,28.91,28.97,18000.0,20.4066,20.4419,20.3996,20.4419,18000.0
2010-03-15 14:55:00,28.97,28.97,28.96,28.96,4800.0,20.4419,20.4419,20.4348,20.4348,4800.0
2010-03-15 15:00:00,28.96,29.0,28.96,28.99,24200.0,20.4348,20.4631,20.4348,20.456,24200.0
2010-03-15 15:05:00,29.0,29.01,28.99,29.01,51400.0,20.4631,20.4701,20.456,20.4701,51400.0
2010-03-15 15:10:00,29.01,29.01,28.99,28.99,36100.0,20.4701,20.4701,20.456,20.456,36100.0
2010-03-15 15:15:00,29.0,29.03,28.99,29.01,68000.0,20.4631,20.4842,20.456,20.4701,68000.0
2010-03-15 15:20:00,29.01,29.05,29.01,29.04,30300.0,20.4701,20.4984,20.4701,20.4913,30300.0
2010-03-15 15:25:00,29.03,29.06,29.03,29.06,47300.0,20.4842,20.5054,20.4842,20.5054,47300.0
2010-03-15 15:30:00,29.06,29.06,29.04,29.04,30500.0,20.5054,20.5054,20.4913,20.4913,30500.0
2010-03-15 15:35:00,29.04,29.05,29.02,29.04,47700.0,20.4913,20.4984,20.4772,20.4913,47700.0
2010-03-15 15:40:00,29.04,29.04,29.03,29.04,65800.0,20.4913,20.4913,20.4842,20.4913,65800.0
2010-03-15 15:45:00,29.04,29.06,29.04,29.05,97000.0,20.4913,20.5054,20.4913,20.4984,97000.0
2010-03-15 15:50:00,29.06,29.06,29.01,29.01,150600.0,20.5054,20.5054,20.4701,20.4701,150600.0
2010-03-15 15:55:00,29.01,29.03,29.0,29.01,191400.0,20.4701,20.4842,20.4631,20.4701,191400.0
2010-03-16 09:30:00,29.09,29.09,29.01,29.02,19900.0,20.5266,20.5266,20.4701,20.4772,19900.0
2010-03-16 09:35:00,29.04,29.06,28.95,29.01,48600.0,20.4913,20.5054,20.4278,20.4701,48600.0
2010-03-16 09:40:00,29.01,29.03,28.99,29.02,13100.0,20.4701,20.4842,20.456,20.4772,13100.0
2010-03-16 09:45:00,29.01,29.02,29.0,29.02,11600.0,20.4701,20.4772,20.4631,20.4772,11600.0
2010-03-16 09:50:00,29.01,29.03,29.01,29.02,20600.0,20.4701,20.4842,20.4701,20.4772,20600.0
2010-03-16 09:55:00,29.01,29.02,29.0,29.02,18000.0,20.4701,20.4772,20.4631,20.4772,18000.0
2010-03-16 10:00:00,29.01,29.04,28.99,29.02,32700.0,20.4701,20.4913,20.456,20.4772,32700.0
2010-03-16 10:05:00,29.02,29.03,29.01,29.02,11100.0,20.4772,20.4842,20.4701,20.4772,11100.0
2010-03-16 10:10:00,29.02,29.02,28.99,29.01,19300.0,20.4772,20.4772,20.456,20.4701,19300.0
2010-03-16 10:15:00,29.02,29.03,28.99,28.99,17900.0,20.4772,20.4842,20.456,20.456,17900.0
2010-03-16 10:20:00,28.98,29.01,28.98,29.0,17500.0,20.449,20.4701,20.449,20.4631,17500.0
2010-03-16 10:25:00,29.01,29.02,29.0,29.02,17500.0,20.4701,20.4772,20.4631,20.4772,17500.0
2010-03-16 10:30:00,29.02,29.02,29.0,29.01,23500.0,20.4772,20.4772,20.4631,20.4701,23500.0
2010-03-16 10:35:00,29.01,29.01,28.99,28.99,15600.0,20.4701,20.4701,20.456,20.456,15600.0
2010-03-16 10:40:00,29.0,29.01,28.98,28.99,15100.0,20.4631,20.4701,20.449,20.456,15100.0
2010-03-16 10:45:00,29.0,29.0,28.99,28.99,8200.0,20.4631,20.4631,20.456,20.456,8200.0
2010-03-16 10:50:00,29.0,29.0,28.99,29.0,15900.0,20.4631,20.4631,20.456,20.4631,15900.0
2010-03-16 10:55:00,28.99,29.02,28.98,29.0,85800.0,20.456,20.4772,20.449,20.4631,85800.0
2010-03-16 11:00:00,29.0,29.02,28.97,28.97,77700.0,20.4631,20.4772,20.4419,20.4419,77700.0
2010-03-16 11:05:00,28.98,29.0,28.98,28.99,13800.0,20.449,20.4631,20.449,20.456,13800.0
2010-03-16 11:10:00,28.99,29.01,28.96,28.96,35700.0,20.456,20.4701,20.4348,20.4348,35700.0
2010-03-16 11:15:00,28.96,29.01,28.95,29.01,28400.0,20.4348,20.4701,20.4278,20.4701,28400.0
2010-03-16 11:20:00,29.01,29.01,29.0,29.0,21100.0,20.4701,20.4701,20.4631,20.4631,21100.0
2010-03-16 11:25:00,29.01,29.01,29.0,29.01,15500.0,20.4701,20.4701,20.4631,20.4701,15500.0
2010-03-16 11:30:00,29.01,29.01,28.97,28.97,53300.0,20.4701,20.4701,20.4419,20.4419,53300.0
2010-03-16 11:35:00,28.98,28.99,28.97,28.98,10800.0,20.449,20.456,20.4419,20.449,10800.0
2010-03-16 11:40:00,28.98,28.98,28.92,28.93,33100.0,20.449,20.449,20.4066,20.4137,33100.0
2010-03-16 11:45:00,28.94,29.0,28.94,28.96,77800.0,20.4207,20.4631,20.4207,20.4348,77800.0
2010-03-16 11:50:00,28.96,28.97,28.92,28.95,28600.0,20.4348,20.4419,20.4066,20.4278,28600.0
2010-03-16 11:55:00,28.95,28.95,28.94,28.95,8000.0,20.4278,20.4278,20.4207,20.4278,8000.0
2010-03-16 12:00:00,28.95,28.95,28.92,28.93,21300.0,20.4278,20.4278,20.4066,20.4137,21300.0
2010-03-16 12:05:00,28.93,28.94,28.93,28.94,7200.0,20.4137,20.4207,20.4137,20.4207,7200.0
2010-03-16 12:10:00,28.93,28.93,28.92,28.92,22000.0,20.4137,20.4137,20.4066,20.4066,22000.0
2010-03-16 12:15:00,28.92,28.92,28.9,28.91,21000.0,20.4066,20.4066,20.3925,20.3996,21000.0
2010-03-16 12:20:00,28.91,28.92,28.9,28.92,23700.0,20.3996,20.4066,20.3925,20.4066,23700.0
2010-03-16 12:25:00,28.92,28.92,28.89,28.91,18800.0,20.4066,20.4066,20.3855,20.3996,18800.0
2010-03-16 12:30:00,28.91,28.91,28.9,28.9,23500.0,20.3996,20.3996,20.3925,20.3925,23500.0
2010-03-16 12:35:00,28.89,28.91,28.89,28.91,19100.0,20.3855,20.3996,20.3855,20.3996,19100.0
2010-03-16 12:40:00,28.9,28.91,28.88,28.89,17000.0,20.3925,20.3996,20.3784,20.3855,17000.0
2010-03-16 12:45:00,28.9,28.9,28.87,28.88,113300.0,20.3925,20.3925,20.3713,20.3784,113300.0
2010-03-16 12:50:00,28.88,28.9,28.88,28.9,26400.0,20.3784,20.3925,20.3784,20.3925,26400.0
2010-03-16 12:55:00,28.89,28.9,28.89,28.9,11900.0,20.3855,20.3925,20.3855,20.3925,11900.0
2010-03-16 13:00:00,28.9,28.9,28.87,28.89,27200.0,20.3925,20.3925,20.3713,20.3855,27200.0
2010-03-16 13:05:00,28.89,28.89,28.88,28.89,4400.0,20.3855,20.3855,20.3784,20.3855,4400.0
2010-03-16 13:10:00,28.88,28.89,28.87,28.88,27200.0,20.3784,20.3855,20.3713,20.3784,27200.0
2010-03-16 13:15:00,28.88,28.88,28.87,28.88,31000.0,20.3784,20.3784,20.3713,20.3784,31000.0
2010-03-16 13:20:00,28.88,28.88,28.86,28.86,26300.0,20.3784,20.3784,20.3643,20.3643,26300.0
2010-03-16 13:25:00,28.87,28.88,28.86,28.88,14600.0,20.3713,20.3784,20.3643,20.3784,14600.0
2010-03-16 13:30:00,28.87,28.88,28.87,28.87,4700.0,20.3713,20.3784,20.3713,20.3713,4700.0
2010-03-16 13:35:00,28.88,28.88,28.86,28.87,9300.0,20.3784,20.3784,20.3643,20.3713,9300.0
2010-03-16 13:40:00,28.86,28.87,28.85,28.85,14100.0,20.3643,20.3713,20.3572,20.3572,14100.0
2010-03-16 13:45:00,28.85,28.86,28.82,28.82,14900.0,20.3572,20.3643,20.3361,20.3361,14900.0
2010-03-16 13:50:00,28.82,28.83,28.81,28.82,15500.0,20.3361,20.3431,20.329,20.3361,15500.0
2010-03-16 13:55:00,28.83,28.83,28.82,28.82,12500.0,20.3431,20.3431,20.3361,20.3361,12500.0
2010-03-16 14:00:00,28.82,28.83,28.78,28.8,22800.0,20.3361,20.3431,20.3078,20.3219,22800.0
2010-03-16 14:05:00,28.79,28.8,28.79,28.79,8500.0,20.3149,20.3219,20.3149,20.3149,8500.0
2010-03-16 14:10:00,28.79,28.83,28.79,28.83,111200.0,20.3149,20.3431,20.3149,20.3431,111200.0
2010-03-16 14:15:00,28.83,28.85,28.81,28.84,34700.0,20.3431,20.3572,20.329,20.3502,34700.0
2010-03-16 14:20:00,28.84,28.88,28.84,28.88,63600.0,20.3502,20.3784,20.3502,20.3784,63600.0
2010-03-16 14:25:00,28.88,28.9,28.86,28.88,39100.0,20.3784,20.3925,20.3643,20.3784,39100.0
2010-03-16 14:30:00,28.89,28.89,28.82,28.82,28200.0,20.3855,20.3855,20.3361,20.3361,28200.0
2010-03-16 14:35:00,28.83,28.83,28.79,28.81,44900.0,20.3431,20.3431,20.3149,20.329,44900.0
2010-03-16 14:40:00,28.8,28.81,28.75,28.76,41400.0,20.3219,20.329,20.2867,20.2937,41400.0
2010-03-16 14:45:00,28.75,28.76,28.73,28.73,35700.0,20.2867,20.2937,20.2726,20.2726,35700.0
2010-03-16 14:50:00,28.73,28.76,28.7,28.75,76900.0,20.2726,20.2937,20.2514,20.2867,76900.0
2010-03-16 14:55:00,28.75,28.8,28.75,28.79,86600.0,20.2867,20.3219,20.2867,20.3149,86600.0
2010-03-16 15:00:00,28.79,28.82,28.78,28.82,29500.0,20.3149,20.3361,20.3078,20.3361,29500.0
2010-03-16 15:05:00,28.82,28.86,28.81,28.84,43900.0,20.3361,20.3643,20.329,20.3502,43900.0
2010-03-16 15:10:00,28.83,28.85,28.83,28.84,32700.0,20.3431,20.3572,20.3431,20.3502,32700.0
2010-03-16 15:15:00,28.85,28.85,28.82,28.82,52600.0,20.3572,20.3572,20.3361,20.3361,52600.0
2010-03-16 15:20:00,28.82,28.85,28.81,28.83,66800.0,20.3361,20.3572,20.329,20.3431,66800.0
2010-03-16 15:25:00,28.83,28.85,28.83,28.84,92900.0,20.3431,20.3572,20.3431,20.3502,92900.0
2010-03-16 15:30:00,28.84,28.87,28.82,28.84,50100.0,20.3502,20.3713,20.3361,20.3502,50100.0
2010-03-16 15:35:00,28.83,28.85,28.83,28.83,37000.0,20.3431,20.3572,20.3431,20.3431,37000.0
2010-03-16 15:40:00,28.84,28.86,28.82,28.82,84400.0,20.3502,20.3643,20.3361,20.3361,84400.0
2010-03-16 15:45:00,28.82,28.84,28.81,28.81,93900.0,20.3361,20.3502,20.329,20.329,93900.0
2010-03-16 15:50:00,28.81,28.86,28.81,28.86,195700.0,20.329,20.3643,20.329,20.3643,195700.0
2010-03-16 15:55:00,28.85,28.87,28.85,28.86,118700.0,20.3572,20.3713,20.3572,20.3643,118700.0
2010-03-17 09:30:00,28.94,29.04,28.85,28.95,32000.0,20.4207,20.4913,20.3572,20.4278,32000.0
2010-03-17 09:35:00,28.94,28.95,28.88,28.91,14100.0,20.4207,20.4278,20.3784,20.3996,14100.0
2010-03-17 09:40:00,28.91,28.93,28.82,28.91,40600.0,20.3996,20.4137,20.3361,20.3996,40600.0
2010-03-17 09:45:00,28.92,28.93,28.9,28.92,22400.0,20.4066,20.4137,20.3925,20.4066,22400.0
2010-03-17 09:50:00,28.92,28.93,28.9,28.92,21400.0,20.4066,20.4137,20.3925,20.4066,21400.0
2010-03-17 09:55:00,28.93,28.99,28.92,28.99,32700.0,20.4137,20.456,20.4066,20.456,32700.0
2010-03-17 10:00:00,28.99,28.99,28.92,28.94,116500.0,20.456,20.456,20.4066,20.4207,116500.0
2010-03-17 10:05:00,28.93,28.97,28.92,28.93,16800.0,20.4137,20.4419,20.4066,20.4137,16800.0
2010-03-17 10:10:00,28.94,28.94,28.86,28.86,20000.0,20.4207,20.4207,20.3643,20.3643,20000.0
2010-03-17 10:15:00,28.85,28.87,28.82,28.86,26700.0,20.3572,20.3713,20.3361,20.3643,26700.0
2010-03-17 10:20:00,28.86,28.89,28.82,28.85,41000.0,20.3643,20.3855,20.3361,20.3572,41000.0
2010-03-17 10:25:00,28.85,28.85,28.79,28.79,13100.0,20.3572,20.3572,20.3149,20.3149,13100.0
2010-03-17 10:30:00,28.8,28.82,28.8,28.81,29900.0,20.3219,20.3361,20.3219,20.329,29900.0
2010-03-17 10:35:00,28.81,28.82,28.8,28.81,14300.0,20.329,20.3361,20.3219,20.329,14300.0
2010-03-17 10:40:00,28.8,28.85,28.8,28.82,87000.0,20.3219,20.3572,20.3219,20.3361,87000.0
2010-03-17 10:45:00,28.82,28.82,28.8,28.81,20100.0,20.3361,20.3361,20.3219,20.329,20100.0
2010-03-17 10:50:00,28.81,28.81,28.79,28.8,17600.0,20.329,20.329,20.3149,20.3219,17600.0
2010-03-17 10:55:00,28.81,28.82,28.8,28.82,17200.0,20.329,20.3361,20.3219,20.3361,17200.0
2010-03-17 11:00:00,28.81,28.83,28.81,28.83,19800.0,20.329,20.3431,20.329,20.3431,19800.0
2010-03-17 11:05:00,28.83,28.83,28.8,28.81,22300.0,20.3431,20.3431,20.3219,20.329,22300.0
2010-03-17 11:10:00,28.8,28.81,28.78,28.81,29700.0,20.3219,20.329,20.3078,20.329,29700.0
2010-03-17 11:15:00,28.81,28.82,28.8,28.82,67800.0,20.329,20.3361,20.3219,20.3361,67800.0
2010-03-17 11:20:00,28.82,28.84,28.81,28.83,24300.0,20.3361,20.3502,20.329,20.3431,24300.0
2010-03-17 11:25:00,28.83,28.84,28.8,28.8,35500.0,20.3431,20.3502,20.3219,20.3219,35500.0
2010-03-17 11:30:00,28.8,28.81,28.79,28.8,40700.0,20.3219,20.329,20.3149,20.3219,40700.0
2010-03-17 11:35:00,28.8,28.81,28.79,28.81,51600.0,20.3219,20.329,20.3149,20.329,51600.0
2010-03-17 11:40:00,28.81,28.85,28.8,28.84,47400.0,20.329,20.3572,20.3219,20.3502,47400.0
2010-03-17 11:45:00,28.85,28.85,28.84,28.84,56700.0,20.3572,20.3572,20.3502,20.3502,56700.0
2010-03-17 11:50:00,28.85,28.86,28.84,28.85,16200.0,20.3572,20.3643,20.3502,20.3572,16200.0
2010-03-17 11:55:00,28.85,28.91,28.85,28.87,35000.0,20.3572,20.3996,20.3572,20.3713,35000.0
2010-03-17 12:00:00,28.86,28.86,28.83,28.84,18400.0,20.3643,20.3643,20.3431,20.3502,18400.0
2010-03-17 12:05:00,28.83,28.84,28.83,28.84,9700.0,20.3431,20.3502,20.3431,20.3502,9700.0
2010-03-17 12:10:00,28.83,28.83,28.78,28.81,83600.0,20.3431,20.3431,20.3078,20.329,83600.0
2010-03-17 12:15:00,28.82,28.86,28.82,28.85,10200.0,20.3361,20.3643,20.3361,20.3572,10200.0
2010-03-17 12:20:00,28.85,28.86,28.83,28.83,16800.0,20.3572,20.3643,20.3431,20.3431,16800.0
2010-03-17 12:25:00,28.84,28.84,28.83,28.83,11600.0,20.3502,20.3502,20.3431,20.3431,11600.0
2010-03-17 12:30:00,28.83,28.84,28.81,28.83,22200.0,20.3431,20.3502,20.329,20.3431,22200.0
2010-03-17 12:35:00,28.83,28.84,28.83,28.84,8600.0,20.3431,20.3502,20.3431,20.3502,8600.0
2010-03-17 12:40:00,28.84,28.84,28.83,28.84,18200.0,20.3502,20.3502,20.3431,20.3502,18200.0
2010-03-17 12:45:00,28.83,28.84,28.83,28.84,5400.0,20.3431,20.3502,20.3431,20.3502,5400.0
2010-03-17 12:50:00,28.84,28.85,28.83,28.84,9200.0,20.3502,20.3572,20.3431,20.3502,9200.0
2010-03-17 12:55:00,28.84,28.84,28.83,28.84,12600.0,20.3502,20.3502,20.3431,20.3502,12600.0
2010-03-17 13:00:00,28.84,28.85,28.84,28.85,5700.0,20.3502,20.3572,20.3502,20.3572,5700.0
2010-03-17 13:05:00,28.85,28.85,28.84,28.85,7200.0,20.3572,20.3572,20.3502,20.3572,7200.0
2010-03-17 13:10:00,28.85,28.85,28.83,28.84,13500.0,20.3572,20.3572,20.3431,20.3502,13500.0
2010-03-17 13:15:00,28.84,28.84,28.82,28.84,12600.0,20.3502,20.3502,20.3361,20.3502,12600.0
2010-03-17 13:20:00,28.84,28.84,28.8,28.8,34800.0,20.3502,20.3502,20.3219,20.3219,34800.0
2010-03-17 13:25:00,28.81,28.82,28.8,28.82,14600.0,20.329,20.3361,20.3219,20.3361,14600.0
2010-03-17 13:30:00,28.82,28.85,28.81,28.83,188000.0,20.3361,20.3572,20.329,20.3431,188000.0
2010-03-17 13:35:00,28.83,28.86,28.82,28.85,79200.0,20.3431,20.3643,20.3361,20.3572,79200.0
2010-03-17 13:40:00,28.86,28.9,28.85,28.9,32400.0,20.3643,20.3925,20.3572,20.3925,32400.0
2010-03-17 13:45:00,28.9,28.9,28.88,28.89,13600.0,20.3925,20.3925,20.3784,20.3855,13600.0
2010-03-17 13:50:00,28.89,28.9,28.85,28.86,30400.0,20.3855,20.3925,20.3572,20.3643,30400.0
2010-03-17 13:55:00,28.85,28.87,28.85,28.87,10100.0,20.3572,20.3713,20.3572,20.3713,10100.0
2010-03-17 14:00:00,28.88,28.89,28.86,28.88,18200.0,20.3784,20.3855,20.3643,20.3784,18200.0
2010-03-17 14:05:00,28.88,28.89,28.87,28.89,16400.0,20.3784,20.3855,20.3713,20.3855,16400.0
2010-03-17 14:10:00,28.89,28.9,28.85,28.85,84900.0,20.3855,20.3925,20.3572,20.3572,84900.0
2010-03-17 14:15:00,28.86,28.87,28.85,28.87,11400.0,20.3643,20.3713,20.3572,20.3713,11400.0
2010-03-17 14:20:00,28.87,28.88,28.85,28.85,23200.0,20.3713,20.3784,20.3572,20.3572,23200.0
2010-03-17 14:25:00,28.86,28.87,28.82,28.82,16700.0,20.3643,20.3713,20.3361,20.3361,16700.0
2010-03-17 14:30:00,28.82,28.87,28.82,28.84,34300.0,20.3361,20.3713,20.3361,20.3502,34300.0
2010-03-17 14:35:00,28.84,28.85,28.83,28.85,32700.0,20.3502,20.3572,20.3431,20.3572,32700.0
2010-03-17 14:40:00,28.84,28.85,28.82,28.84,16900.0,20.3502,20.3572,20.3361,20.3502,16900.0
2010-03-17 14:45:00,28.84,28.84,28.81,28.82,11300.0,20.3502,20.3502,20.329,20.3361,11300.0
2010-03-17 14:50:00,28.81,28.82,28.81,28.81,14100.0,20.329,20.3361,20.329,20.329,14100.0
2010-03-17 14:55:00,28.81,28.81,28.76,28.77,32500.0,20.329,20.329,20.2937,20.3008,32500.0
2010-03-17 15:00:00,28.77,28.79,28.77,28.78,48800.0,20.3008,20.3149,20.3008,20.3078,48800.0
2010-03-17 15:05:00,28.79,28.82,28.79,28.81,49700.0,20.3149,20.3361,20.3149,20.329,49700.0
2010-03-17 15:10:00,28.8,28.82,28.78,28.79,41400.0,20.3219,20.3361,20.3078,20.3149,41400.0
2010-03-17 15:15:00,28.79,28.79,28.72,28.73,49600.0,20.3149,20.3149,20.2655,20.2726,49600.0
2010-03-17 15:20:00,28.73,28.8,28.72,28.79,39000.0,20.2726,20.3219,20.2655,20.3149,39000.0
2010-03-17 15:25:00,28.78,28.82,28.78,28.78,44900.0,20.3078,20.3361,20.3078,20.3078,44900.0
2010-03-17 15:30:00,28.79,28.8,28.77,28.77,19200.0,20.3149,20.3219,20.3008,20.3008,19200.0
2010-03-17 15:35:00,28.77,28.81,28.77,28.77,43100.0,20.3008,20.329,20.3008,20.3008,43100.0
2010-03-17 15:40:00,28.77,28.8,28.77,28.79,24100.0,20.3008,20.3219,20.3008,20.3149,24100.0
2010-03-17 15:45:00,28.79,28.82,28.78,28.82,42200.0,20.3149,20.3361,20.3078,20.3361,42200.0
2010-03-17 15:50:00,28.81,28.82,28.79,28.81,66800.0,20.329,20.3361,20.3149,20.329,66800.0
2010-03-17 15:55:00,28.81,28.83,28.8,28.82,66500.0,20.329,20.3431,20.3219,20.3361,66500.0
2010-03-18 09:30:00,28.92,28.96,28.86,28.91,21800.0,20.4066,20.4348,20.3643,20.3996,21800.0
2010-03-18 09:35:00,28.91,28.93,28.79,28.82,20000.0,20.3996,20.4137,20.3149,20.3361,20000.0
2010-03-18 09:40:00,28.82,28.84,28.78,28.81,15800.0,20.3361,20.3502,20.3078,20.329,15800.0
2010-03-18 09:45:00,28.82,28.84,28.8,28.82,13400.0,20.3361,20.3502,20.3219,20.3361,13400.0
2010-03-18 09:50:00,28.82,28.84,28.81,28.83,17500.0,20.3361,20.3502,20.329,20.3431,17500.0
2010-03-18 09:55:00,28.84,28.84,28.77,28.77,54500.0,20.3502,20.3502,20.3008,20.3008,54500.0
2010-03-18 10:00:00,28.78,28.84,28.78,28.84,32200.0,20.3078,20.3502,20.3078,20.3502,32200.0
2010-03-18 10:05:00,28.84,28.85,28.79,28.82,33100.0,20.3502,20.3572,20.3149,20.3361,33100.0
2010-03-18 10:10:00,28.82,28.82,28.77,28.79,20400.0,20.3361,20.3361,20.3008,20.3149,20400.0
2010-03-18 10:15:00,28.79,28.82,28.76,28.82,14200.0,20.3149,20.3361,20.2937,20.3361,14200.0
2010-03-18 10:20:00,28.82,28.83,28.8,28.81,23300.0,20.3361,20.3431,20.3219,20.329,23300.0
2010-03-18 10:25:00,28.81,28.81,28.8,28.81,4900.0,20.329,20.329,20.3219,20.329,4900.0
2010-03-18 10:30:00,28.81,28.81,28.8,28.81,14500.0,20.329,20.329,20.3219,20.329,14500.0
2010-03-18 10:35:00,28.81,28.81,28.76,28.78,41200.0,20.329,20.329,20.2937,20.3078,41200.0
2010-03-18 10:40:00,28.79,28.82,28.78,28.8,72200.0,20.3149,20.3361,20.3078,20.3219,72200.0
2010-03-18 10:45:00,28.8,28.82,28.79,28.81,21800.0,20.3219,20.3361,20.3149,20.329,21800.0
2010-03-18 10:50:00,28.81,28.84,28.8,28.83,31000.0,20.329,20.3502,20.3219,20.3431,31000.0
2010-03-18 10:55:00,28.84,28.85,28.8,28.83,82300.0,20.3502,20.3572,20.3219,20.3431,82300.0
2010-03-18 11:00:00,28.83,28.83,28.81,28.81,39900.0,20.3431,20.3431,20.329,20.329,39900.0
2010-03-18 11:05:00,28.81,28.84,28.81,28.84,58500.0,20.329,20.3502,20.329,20.3502,58500.0
2010-03-18 11:10:00,28.84,28.85,28.83,28.84,26600.0,20.3502,20.3572,20.3431,20.3502,26600.0
2010-03-18 11:15:00,28.83,28.85,28.83,28.84,19800.0,20.3431,20.3572,20.3431,20.3502,19800.0
2010-03-18 11:20:00,28.85,28.85,28.83,28.84,20800.0,20.3572,20.3572,20.3431,20.3502,20800.0
2010-03-18 11:25:00,28.84,28.84,28.82,28.83,14300.0,20.3502,20.3502,20.3361,20.3431,14300.0
2010-03-18 11:30:00,28.84,28.84,28.81,28.82,32100.0,20.3502,20.3502,20.329,20.3361,32100.0
2010-03-18 11:35:00,28.82,28.82,28.81,28.81,4400.0,20.3361,20.3361,20.329,20.329,4400.0
2010-03-18 11:40:00,28.82,28.82,28.79,28.79,16900.0,20.3361,20.3361,20.3149,20.3149,16900.0
2010-03-18 11:45:00,28.8,28.82,28.78,28.81,87000.0,20.3219,20.3361,20.3078,20.329,87000.0
2010-03-18 11:50:00,28.8,28.82,28.78,28.82,25100.0,20.3219,20.3361,20.3078,20.3361,25100.0
2010-03-18 11:55:00,28.81,28.82,28.81,28.82,4200.0,20.329,20.3361,20.329,20.3361,4200.0
2010-03-18 12:00:00,28.82,28.83,28.77,28.77,41300.0,20.3361,20.3431,20.3008,20.3008,41300.0
2010-03-18 12:05:00,28.77,28.81,28.77,28.81,18200.0,20.3008,20.329,20.3008,20.329,18200.0
2010-03-18 12:10:00,28.81,28.81,28.78,28.79,45200.0,20.329,20.329,20.3078,20.3149,45200.0
2010-03-18 12:15:00,28.79,28.83,28.78,28.82,35500.0,20.3149,20.3431,20.3078,20.3361,35500.0
2010-03-18 12:20:00,28.81,28.81,28.78,28.79,9300.0,20.329,20.329,20.3078,20.3149,9300.0
2010-03-18 12:25:00,28.79,28.8,28.77,28.8,21600.0,20.3149,20.3219,20.3008,20.3219,21600.0
2010-03-18 12:30:00,28.8,28.81,28.76,28.78,25700.0,20.3219,20.329,20.2937,20.3078,25700.0
2010-03-18 12:35:00,28.78,28.78,28.75,28.77,20600.0,20.3078,20.3078,20.2867,20.3008,20600.0
2010-03-18 12:40:00,28.78,28.78,28.77,28.77,24400.0,20.3078,20.3078,20.3008,20.3008,24400.0
2010-03-18 12:45:00,28.78,28.81,28.77,28.78,17500.0,20.3078,20.329,20.3008,20.3078,17500.0
2010-03-18 12:50:00,28.8,28.82,28.79,28.82,11200.0,20.3219,20.3361,20.3149,20.3361,11200.0
2010-03-18 12:55:00,28.82,28.82,28.81,28.82,6200.0,20.3361,20.3361,20.329,20.3361,6200.0
2010-03-18 13:00:00,28.82,28.83,28.82,28.83,5100.0,20.3361,20.3431,20.3361,20.3431,5100.0
2010-03-18 13:05:00,28.83,28.85,28.81,28.81,16700.0,20.3431,20.3572,20.329,20.329,16700.0
2010-03-18 13:10:00,28.82,28.84,28.82,28.83,11700.0,20.3361,20.3502,20.3361,20.3431,11700.0
2010-03-18 13:15:00,28.84,28.85,28.84,28.84,13700.0,20.3502,20.3572,20.3502,20.3502,13700.0
2010-03-18 13:20:00,28.84,28.85,28.83,28.84,7400.0,20.3502,20.3572,20.3431,20.3502,7400.0
2010-03-18 13:25:00,28.84,28.84,28.83,28.84,5100.0,20.3502,20.3502,20.3431,20.3502,5100.0
2010-03-18 13:30:00,28.84,28.85,28.83,28.83,22900.0,20.3502,20.3572,20.3431,20.3431,22900.0
2010-03-18 13:35:00,28.83,28.84,28.83,28.83,6900.0,20.3431,20.3502,20.3431,20.3431,6900.0
2010-03-18 13:40:00,28.83,28.84,28.83,28.83,5800.0,20.3431,20.3502,20.3431,20.3431,5800.0
2010-03-18 13:45:00,28.84,28.84,28.81,28.82,10100.0,20.3502,20.3502,20.329,20.3361,10100.0
2010-03-18 13:50:00,28.81,28.82,28.79,28.79,13100.0,20.329,20.3361,20.3149,20.3149,13100.0
2010-03-18 13:55:00,28.8,28.81,28.79,28.81,15700.0,20.3219,20.329,20.3149,20.329,15700.0
2010-03-18 14:00:00,28.81,28.83,28.79,28.8,18300.0,20.329,20.3431,20.3149,20.3219,18300.0
2010-03-18 14:05:00,28.8,28.81,28.79,28.81,11700.0,20.3219,20.329,20.3149,20.329,11700.0
2010-03-18 14:10:00,28.81,28.81,28.79,28.8,40700.0,20.329,20.329,20.3149,20.3219,40700.0
2010-03-18 14:15:00,28.79,28.81,28.78,28.81,16400.0,20.3149,20.329,20.3078,20.329,16400.0
2010-03-18 14:20:00,28.81,28.81,28.8,28.81,5500.0,20.329,20.329,20.3219,20.329,5500.0
2010-03-18 14:25:00,28.81,28.81,28.8,28.81,8600.0,20.329,20.329,20.3219,20.329,8600.0
2010-03-18 14:30:00,28.81,28.84,28.81,28.83,37400.0,20.329,20.3502,20.329,20.3431,37400.0
2010-03-18 14:35:00,28.83,28.84,28.81,28.83,21100.0,20.3431,20.3502,20.329,20.3431,21100.0
2010-03-18 14:40:00,28.83,28.83,28.79,28.81,90800.0,20.3431,20.3431,20.3149,20.329,90800.0
2010-03-18 14:45:00,28.81,28.83,28.78,28.79,34100.0,20.329,20.3431,20.3078,20.3149,34100.0
2010-03-18 14:50:00,28.79,28.8,28.78,28.8,19000.0,20.3149,20.3219,20.3078,20.3219,19000.0
2010-03-18 14:55:00,28.8,28.81,28.78,28.81,15000.0,20.3219,20.329,20.3078,20.329,15000.0
2010-03-18 15:00:00,28.81,28.82,28.8,28.82,18300.0,20.329,20.3361,20.3219,20.3361,18300.0
2010-03-18 15:05:00,28.81,28.83,28.81,28.82,14800.0,20.329,20.3431,20.329,20.3361,14800.0
2010-03-18 15:10:00,28.81,28.82,28.8,28.81,16400.0,20.329,20.3361,20.3219,20.329,16400.0
2010-03-18 15:15:00,28.81,28.83,28.8,28.82,22900.0,20.329,20.3431,20.3219,20.3361,22900.0
2010-03-18 15:20:00,28.82,28.84,28.82,28.84,47000.0,20.3361,20.3502,20.3361,20.3502,47000.0
2010-03-18 15:25:00,28.84,28.84,28.82,28.84,27000.0,20.3502,20.3502,20.3361,20.3502,27000.0
2010-03-18 15:30:00,28.84,28.86,28.82,28.85,40500.0,20.3502,20.3643,20.3361,20.3572,40500.0
2010-03-18 15:35:00,28.84,28.85,28.81,28.82,148100.0,20.3502,20.3572,20.329,20.3361,148100.0
2010-03-18 15:40:00,28.81,28.83,28.81,28.83,16100.0,20.329,20.3431,20.329,20.3431,16100.0
2010-03-18 15:45:00,28.83,28.91,28.83,28.91,59900.0,20.3431,20.3996,20.3431,20.3996,59900.0
2010-03-18 15:50:00,28.91,28.91,28.87,28.88,97400.0,20.3996,20.3996,20.3713,20.3784,97400.0
2010-03-18 15:55:00,28.87,28.88,28.82,28.82,219200.0,20.3713,20.3784,20.3361,20.3361,219200.0
2010-03-19 09:30:00,28.91,29.0,28.87,28.97,490500.0,20.3996,20.4631,20.3713,20.4419,490500.0
2010-03-19 09:35:00,28.95,29.0,28.92,28.95,15200.0,20.4278,20.4631,20.4066,20.4278,15200.0
2010-03-19 09:40:00,28.94,28.95,28.93,28.94,59900.0,20.4207,20.4278,20.4137,20.4207,59900.0
2010-03-19 09:45:00,28.94,28.94,28.92,28.93,23900.0,20.4207,20.4207,20.4066,20.4137,23900.0
2010-03-19 09:50:00,28.93,28.93,28.9,28.91,16000.0,20.4137,20.4137,20.3925,20.3996,16000.0
2010-03-19 09:55:00,28.91,28.93,28.9,28.9,14900.0,20.3996,20.4137,20.3925,20.3925,14900.0
2010-03-19 10:00:00,28.91,28.91,28.86,28.87,123000.0,20.3996,20.3996,20.3643,20.3713,123000.0
2010-03-19 10:05:00,28.88,28.92,28.88,28.9,21100.0,20.3784,20.4066,20.3784,20.3925,21100.0
2010-03-19 10:10:00,28.9,28.91,28.87,28.87,25000.0,20.3925,20.3996,20.3713,20.3713,25000.0
2010-03-19 10:15:00,28.86,28.9,28.86,28.9,41300.0,20.3643,20.3925,20.3643,20.3925,41300.0
2010-03-19 10:20:00,28.89,28.9,28.87,28.89,28700.0,20.3855,20.3925,20.3713,20.3855,28700.0
2010-03-19 10:25:00,28.9,28.9,28.84,28.85,29400.0,20.3925,20.3925,20.3502,20.3572,29400.0
2010-03-19 10:30:00,28.86,28.87,28.78,28.8,14800.0,20.3643,20.3713,20.3078,20.3219,14800.0
2010-03-19 10:35:00,28.8,28.81,28.79,28.79,18000.0,20.3219,20.329,20.3149,20.3149,18000.0
2010-03-19 10:40:00,28.79,28.8,28.77,28.79,14000.0,20.3149,20.3219,20.3008,20.3149,14000.0
2010-03-19 10:45:00,28.79,28.8,28.77,28.79,23900.0,20.3149,20.3219,20.3008,20.3149,23900.0
2010-03-19 10:50:00,28.78,28.8,28.77,28.79,12500.0,20.3078,20.3219,20.3008,20.3149,12500.0
2010-03-19 10:55:00,28.79,28.8,28.78,28.78,15000.0,20.3149,20.3219,20.3078,20.3078,15000.0
2010-03-19 11:00:00,28.78,28.79,28.76,28.77,21200.0,20.3078,20.3149,20.2937,20.3008,21200.0
2010-03-19 11:05:00,28.77,28.78,28.76,28.76,17000.0,20.3008,20.3078,20.2937,20.2937,17000.0
2010-03-19 11:10:00,28.76,28.77,28.68,28.72,15900.0,20.2937,20.3008,20.2373,20.2655,15900.0
2010-03-19 11:15:00,28.72,28.72,28.65,28.65,32300.0,20.2655,20.2655,20.2161,20.2161,32300.0
2010-03-19 11:20:00,28.65,28.67,28.64,28.66,95700.0,20.2161,20.2302,20.209,20.2232,95700.0
2010-03-19 11:25:00,28.67,28.67,28.65,28.66,14900.0,20.2302,20.2302,20.2161,20.2232,14900.0
2010-03-19 11:30:00,28.65,28.65,28.57,28.6,36400.0,20.2161,20.2161,20.1597,20.1808,36400.0
2010-03-19 11:35:00,28.59,28.6,28.59,28.6,6000.0,20.1738,20.1808,20.1738,20.1808,6000.0
2010-03-19 11:40:00,28.59,28.61,28.59,28.6,17600.0,20.1738,20.1879,20.1738,20.1808,17600.0
2010-03-19 11:45:00,28.6,28.62,28.58,28.6,28100.0,20.1808,20.1949,20.1667,20.1808,28100.0
2010-03-19 11:50:00,28.6,28.6,28.59,28.6,44000.0,20.1808,20.1808,20.1738,20.1808,44000.0
2010-03-19 11:55:00,28.6,28.6,28.52,28.53,56000.0,20.1808,20.1808,20.1244,20.1314,56000.0
2010-03-19 12:00:00,28.54,28.55,28.53,28.55,14600.0,20.1385,20.1455,20.1314,20.1455,14600.0
2010-03-19 12:05:00,28.54,28.56,28.52,28.56,106100.0,20.1385,20.1526,20.1244,20.1526,106100.0
2010-03-19 12:10:00,28.56,28.58,28.56,28.58,16600.0,20.1526,20.1667,20.1526,20.1667,16600.0
2010-03-19 12:15:00,28.58,28.58,28.52,28.53,42600.0,20.1667,20.1667,20.1244,20.1314,42600.0
2010-03-19 12:20:00,28.53,28.54,28.51,28.53,35800.0,20.1314,20.1385,20.1173,20.1314,35800.0
2010-03-19 12:25:00,28.53,28.53,28.5,28.5,36000.0,20.1314,20.1314,20.1103,20.1103,36000.0
2010-03-19 12:30:00,28.5,28.53,28.48,28.53,33400.0,20.1103,20.1314,20.0961,20.1314,33400.0
2010-03-19 12:35:00,28.53,28.53,28.52,28.53,6900.0,20.1314,20.1314,20.1244,20.1314,6900.0
2010-03-19 12:40:00,28.53,28.53,28.52,28.52,4900.0,20.1314,20.1314,20.1244,20.1244,4900.0
2010-03-19 12:45:00,28.53,28.53,28.5,28.51,21400.0,20.1314,20.1314,20.1103,20.1173,21400.0
2010-03-19 12:50:00,28.51,28.51,28.47,28.5,74100.0,20.1173,20.1173,20.0891,20.1103,74100.0
2010-03-19 12:55:00,28.5,28.5,28.47,28.49,17700.0,20.1103,20.1103,20.0891,20.1032,17700.0
2010-03-19 13:00:00,28.5,28.51,28.49,28.49,10000.0,20.1103,20.1173,20.1032,20.1032,10000.0
2010-03-19 13:05:00,28.49,28.5,28.48,28.5,6500.0,20.1032,20.1103,20.0961,20.1103,6500.0
2010-03-19 13:10:00,28.5,28.5,28.48,28.49,8000.0,20.1103,20.1103,20.0961,20.1032,8000.0
2010-03-19 13:15:00,28.49,28.49,28.47,28.48,12600.0,20.1032,20.1032,20.0891,20.0961,12600.0
2010-03-19 13:20:00,28.48,28.48,28.47,28.47,19900.0,20.0961,20.0961,20.0891,20.0891,19900.0
2010-03-19 13:25:00,28.47,28.49,28.47,28.48,18200.0,20.0891,20.1032,20.0891,20.0961,18200.0
2010-03-19 13:30:00,28.47,28.48,28.47,28.48,11700.0,20.0891,20.0961,20.0891,20.0961,11700.0
2010-03-19 13:35:00,28.48,28.49,28.47,28.47,13300.0,20.0961,20.1032,20.0891,20.0891,13300.0
2010-03-19 13:40:00,28.47,28.48,28.46,28.47,14800.0,20.0891,20.0961,20.082,20.0891,14800.0
2010-03-19 13:45:00,28.47,28.47,28.46,28.46,17000.0,20.0891,20.0891,20.082,20.082,17000.0
2010-03-19 13:50:00,28.46,28.48,28.46,28.48,26100.0,20.082,20.0961,20.082,20.0961,26100.0
2010-03-19 13:55:00,28.49,28.51,28.48,28.49,27000.0,20.1032,20.1173,20.0961,20.1032,27000.0
2010-03-19 14:00:00,28.5,28.5,28.48,28.5,15600.0,20.1103,20.1103,20.0961,20.1103,15600.0
2010-03-19 14:05:00,28.5,28.5,28.49,28.49,25100.0,20.1103,20.1103,20.1032,20.1032,25100.0
2010-03-19 14:10:00,28.49,28.5,28.48,28.49,15000.0,20.1032,20.1103,20.0961,20.1032,15000.0
2010-03-19 14:15:00,28.49,28.5,28.48,28.49,26900.0,20.1032,20.1103,20.0961,20.1032,26900.0
2010-03-19 14:20:00,28.49,28.5,28.48,28.49,36000.0,20.1032,20.1103,20.0961,20.1032,36000.0
2010-03-19 14:25:00,28.49,28.5,28.48,28.5,9400.0,20.1032,20.1103,20.0961,20.1103,9400.0
2010-03-19 14:30:00,28.5,28.5,28.48,28.49,38300.0,20.1103,20.1103,20.0961,20.1032,38300.0
2010-03-19 14:35:00,28.49,28.49,28.48,28.48,15800.0,20.1032,20.1032,20.0961,20.0961,15800.0
2010-03-19 14:40:00,28.49,28.5,28.48,28.49,22600.0,20.1032,20.1103,20.0961,20.1032,22600.0
2010-03-19 14:45:00,28.5,28.5,28.48,28.48,34700.0,20.1103,20.1103,20.0961,20.0961,34700.0
2010-03-19 14:50:00,28.48,28.48,28.47,28.48,6800.0,20.0961,20.0961,20.0891,20.0961,6800.0
2010-03-19 14:55:00,28.48,28.48,28.46,28.46,34900.0,20.0961,20.0961,20.082,20.082,34900.0
2010-03-19 15:00:00,28.46,28.5,28.46,28.5,38600.0,20.082,20.1103,20.082,20.1103,38600.0
2010-03-19 15:05:00,28.5,28.5,28.47,28.5,31900.0,20.1103,20.1103,20.0891,20.1103,31900.0
2010-03-19 15:10:00,28.5,28.5,28.48,28.48,12600.0,20.1103,20.1103,20.0961,20.0961,12600.0
2010-03-19 15:15:00,28.48,28.48,28.46,28.48,21000.0,20.0961,20.0961,20.082,20.0961,21000.0
2010-03-19 15:20:00,28.48,28.48,28.46,28.47,18000.0,20.0961,20.0961,20.082,20.0891,18000.0
2010-03-19 15:25:00,28.47,28.48,28.46,28.47,33400.0,20.0891,20.0961,20.082,20.0891,33400.0
2010-03-19 15:30:00,28.46,28.46,28.41,28.41,55400.0,20.082,20.082,20.0468,20.0468,55400.0
2010-03-19 15:35:00,28.41,28.46,28.39,28.46,87200.0,20.0468,20.082,20.0326,20.082,87200.0
2010-03-19 15:40:00,28.45,28.49,28.43,28.49,45500.0,20.075,20.1032,20.0609,20.1032,45500.0
2010-03-19 15:45:00,28.49,28.52,28.48,28.52,115300.0,20.1032,20.1244,20.0961,20.1244,115300.0
2010-03-19 15:50:00,28.52,28.52,28.5,28.5,73200.0,20.1244,20.1244,20.1103,20.1103,73200.0
2010-03-19 15:55:00,28.51,28.54,28.5,28.53,330000.0,20.1173,20.1385,20.1103,20.1314,330000.0
2010-03-22 09:30:00,28.47,28.48,28.41,28.46,27800.0,20.0891,20.0961,20.0468,20.082,27800.0
2010-03-22 09:35:00,28.44,28.46,28.34,28.35,13500.0,20.0679,20.082,19.9974,20.0044,13500.0
2010-03-22 09:40:00,28.35,28.41,28.32,28.41,15800.0,20.0044,20.0468,19.9832,20.0468,15800.0
2010-03-22 09:45:00,28.42,28.59,28.42,28.53,91500.0,20.0538,20.1738,20.0538,20.1314,91500.0
2010-03-22 09:50:00,28.53,28.54,28.53,28.54,20400.0,20.1314,20.1385,20.1314,20.1385,20400.0
2010-03-22 09:55:00,28.53,28.56,28.51,28.52,39500.0,20.1314,20.1526,20.1173,20.1244,39500.0
2010-03-22 10:00:00,28.52,28.61,28.52,28.61,89700.0,20.1244,20.1879,20.1244,20.1879,89700.0
2010-03-22 10:05:00,28.61,28.63,28.53,28.53,54800.0,20.1879,20.202,20.1314,20.1314,54800.0
2010-03-22 10:10:00,28.53,28.53,28.5,28.51,52200.0,20.1314,20.1314,20.1103,20.1173,52200.0
2010-03-22 10:15:00,28.52,28.54,28.5,28.52,24900.0,20.1244,20.1385,20.1103,20.1244,24900.0
2010-03-22 10:20:00,28.52,28.57,28.52,28.57,13700.0,20.1244,20.1597,20.1244,20.1597,13700.0
2010-03-22 10:25:00,28.57,28.63,28.57,28.6,55200.0,20.1597,20.202,20.1597,20.1808,55200.0
2010-03-22 10:30:00,28.6,28.6,28.58,28.58,24300.0,20.1808,20.1808,20.1667,20.1667,24300.0
2010-03-22 10:35:00,28.58,28.58,28.57,28.58,10300.0,20.1667,20.1667,20.1597,20.1667,10300.0
2010-03-22 10:40:00,28.58,28.58,28.49,28.5,50900.0,20.1667,20.1667,20.1032,20.1103,50900.0
2010-03-22 10:45:00,28.5,28.56,28.5,28.56,110300.0,20.1103,20.1526,20.1103,20.1526,110300.0
2010-03-22 10:50:00,28.56,28.6,28.56,28.59,34900.0,20.1526,20.1808,20.1526,20.1738,34900.0
2010-03-22 10:55:00,28.6,28.6,28.57,28.57,19200.0,20.1808,20.1808,20.1597,20.1597,19200.0
2010-03-22 11:00:00,28.56,28.58,28.54,28.56,84300.0,20.1526,20.1667,20.1385,20.1526,84300.0
2010-03-22 11:05:00,28.57,28.58,28.55,28.55,26200.0,20.1597,20.1667,20.1455,20.1455,26200.0
2010-03-22 11:10:00,28.56,28.56,28.49,28.5,21900.0,20.1526,20.1526,20.1032,20.1103,21900.0
2010-03-22 11:15:00,28.49,28.52,28.46,28.51,69800.0,20.1032,20.1244,20.082,20.1173,69800.0
2010-03-22 11:20:00,28.52,28.52,28.49,28.49,28000.0,20.1244,20.1244,20.1032,20.1032,28000.0
2010-03-22 11:25:00,28.5,28.51,28.48,28.51,42200.0,20.1103,20.1173,20.0961,20.1173,42200.0
2010-03-22 11:30:00,28.51,28.53,28.5,28.5,23300.0,20.1173,20.1314,20.1103,20.1103,23300.0
2010-03-22 11:35:00,28.51,28.57,28.5,28.57,26000.0,20.1173,20.1597,20.1103,20.1597,26000.0
2010-03-22 11:40:00,28.57,28.57,28.56,28.57,18000.0,20.1597,20.1597,20.1526,20.1597,18000.0
2010-03-22 11:45:00,28.57,28.57,28.56,28.56,9700.0,20.1597,20.1597,20.1526,20.1526,9700.0
2010-03-22 11:50:00,28.57,28.58,28.56,28.57,23800.0,20.1597,20.1667,20.1526,20.1597,23800.0
2010-03-22 11:55:00,28.57,28.57,28.54,28.55,19600.0,20.1597,20.1597,20.1385,20.1455,19600.0
2010-03-22 12:00:00,28.56,28.56,28.55,28.55,5400.0,20.1526,20.1526,20.1455,20.1455,5400.0
2010-03-22 12:05:00,28.56,28.56,28.54,28.54,32100.0,20.1526,20.1526,20.1385,20.1385,32100.0
2010-03-22 12:10:00,28.55,28.55,28.51,28.51,31300.0,20.1455,20.1455,20.1173,20.1173,31300.0
2010-03-22 12:15:00,28.52,28.52,28.48,28.49,22900.0,20.1244,20.1244,20.0961,20.1032,22900.0
2010-03-22 12:20:00,28.49,28.55,28.49,28.55,123200.0,20.1032,20.1455,20.1032,20.1455,123200.0
2010-03-22 12:25:00,28.55,28.56,28.54,28.55,19400.0,20.1455,20.1526,20.1385,20.1455,19400.0
2010-03-22 12:30:00,28.55,28.57,28.55,28.56,8700.0,20.1455,20.1597,20.1455,20.1526,8700.0
2010-03-22 12:35:00,28.57,28.57,28.55,28.55,10900.0,20.1597,20.1597,20.1455,20.1455,10900.0
2010-03-22 12:40:00,28.56,28.56,28.52,28.53,24900.0,20.1526,20.1526,20.1244,20.1314,24900.0
2010-03-22 12:45:00,28.52,28.53,28.51,28.53,40200.0,20.1244,20.1314,20.1173,20.1314,40200.0
2010-03-22 12:50:00,28.53,28.54,28.52,28.54,16000.0,20.1314,20.1385,20.1244,20.1385,16000.0
2010-03-22 12:55:00,28.54,28.54,28.53,28.53,12100.0,20.1385,20.1385,20.1314,20.1314,12100.0
2010-03-22 13:00:00,28.54,28.58,28.53,28.58,39200.0,20.1385,20.1667,20.1314,20.1667,39200.0
2010-03-22 13:05:00,28.58,28.58,28.57,28.58,15800.0,20.1667,20.1667,20.1597,20.1667,15800.0
2010-03-22 13:10:00,28.58,28.58,28.57,28.57,5300.0,20.1667,20.1667,20.1597,20.1597,5300.0
2010-03-22 13:15:00,28.58,28.58,28.56,28.57,24300.0,20.1667,20.1667,20.1526,20.1597,24300.0
2010-03-22 13:20:00,28.57,28.58,28.56,28.57,29700.0,20.1597,20.1667,20.1526,20.1597,29700.0
2010-03-22 13:25:00,28.56,28.57,28.56,28.56,3200.0,20.1526,20.1597,20.1526,20.1526,3200.0
2010-03-22 13:30:00,28.57,28.57,28.56,28.56,18400.0,20.1597,20.1597,20.1526,20.1526,18400.0
2010-03-22 13:35:00,28.56,28.57,28.56,28.56,57900.0,20.1526,20.1597,20.1526,20.1526,57900.0
2010-03-22 13:40:00,28.57,28.57,28.56,28.57,19300.0,20.1597,20.1597,20.1526,20.1597,19300.0
2010-03-22 13:45:00,28.56,28.57,28.56,28.57,14200.0,20.1526,20.1597,20.1526,20.1597,14200.0
2010-03-22 13:50:00,28.57,28.57,28.5,28.51,65700.0,20.1597,20.1597,20.1103,20.1173,65700.0
2010-03-22 13:55:00,28.51,28.52,28.5,28.51,19300.0,20.1173,20.1244,20.1103,20.1173,19300.0
2010-03-22 14:00:00,28.51,28.52,28.5,28.51,51600.0,20.1173,20.1244,20.1103,20.1173,51600.0
2010-03-22 14:05:00,28.52,28.52,28.51,28.52,18400.0,20.1244,20.1244,20.1173,20.1244,18400.0
2010-03-22 14:10:00,28.52,28.53,28.51,28.53,26400.0,20.1244,20.1314,20.1173,20.1314,26400.0
2010-03-22 14:15:00,28.53,28.53,28.52,28.52,6700.0,20.1314,20.1314,20.1244,20.1244,6700.0
2010-03-22 14:20:00,28.53,28.54,28.53,28.54,12900.0,20.1314,20.1385,20.1314,20.1385,12900.0
2010-03-22 14:25:00,28.54,28.54,28.53,28.54,7000.0,20.1385,20.1385,20.1314,20.1385,7000.0
2010-03-22 14:30:00,28.54,28.54,28.53,28.53,4600.0,20.1385,20.1385,20.1314,20.1314,4600.0
2010-03-22 14:35:00,28.54,28.55,28.53,28.55,63600.0,20.1385,20.1455,20.1314,20.1455,63600.0
2010-03-22 14:40:00,28.55,28.55,28.51,28.51,50400.0,20.1455,20.1455,20.1173,20.1173,50400.0
2010-03-22 14:45:00,28.51,28.52,28.51,28.52,21000.0,20.1173,20.1244,20.1173,20.1244,21000.0
2010-03-22 14:50:00,28.52,28.53,28.51,28.52,33300.0,20.1244,20.1314,20.1173,20.1244,33300.0
2010-03-22 14:55:00,28.52,28.53,28.51,28.51,19200.0,20.1244,20.1314,20.1173,20.1173,19200.0
2010-03-22 15:00:00,28.51,28.53,28.51,28.52,58900.0,20.1173,20.1314,20.1173,20.1244,58900.0
2010-03-22 15:05:00,28.52,28.52,28.5,28.51,49000.0,20.1244,20.1244,20.1103,20.1173,49000.0
2010-03-22 15:10:00,28.5,28.51,28.5,28.5,21400.0,20.1103,20.1173,20.1103,20.1103,21400.0
2010-03-22 15:15:00,28.5,28.51,28.5,28.51,34800.0,20.1103,20.1173,20.1103,20.1173,34800.0
2010-03-22 15:20:00,28.5,28.51,28.5,28.5,24700.0,20.1103,20.1173,20.1103,20.1103,24700.0
2010-03-22 15:25:00,28.5,28.51,28.5,28.51,40000.0,20.1103,20.1173,20.1103,20.1173,40000.0
2010-03-22 15:30:00,28.5,28.51,28.5,28.51,35800.0,20.1103,20.1173,20.1103,20.1173,35800.0
2010-03-22 15:35:00,28.51,28.51,28.5,28.51,59700.0,20.1173,20.1173,20.1103,20.1173,59700.0
2010-03-22 15:40:00,28.51,28.51,28.5,28.51,54300.0,20.1173,20.1173,20.1103,20.1173,54300.0
2010-03-22 15:45:00,28.5,28.53,28.5,28.53,58100.0,20.1103,20.1314,20.1103,20.1314,58100.0
2010-03-22 15:50:00,28.53,28.55,28.52,28.54,97600.0,20.1314,20.1455,20.1244,20.1385,97600.0
2010-03-22 15:55:00,28.54,28.55,28.53,28.54,122200.0,20.1385,20.1455,20.1314,20.1385,122200.0
2010-03-23 09:30:00,28.56,28.66,28.56,28.57,8700.0,20.1526,20.2232,20.1526,20.1597,8700.0
2010-03-23 09:35:00,28.57,28.59,28.5,28.53,25700.0,20.1597,20.1738,20.1103,20.1314,25700.0
2010-03-23 09:40:00,28.53,28.69,28.51,28.61,14100.0,20.1314,20.2443,20.1173,20.1879,14100.0
2010-03-23 09:45:00,28.6,28.6,28.52,28.55,12500.0,20.1808,20.1808,20.1244,20.1455,12500.0
2010-03-23 09:50:00,28.52,28.58,28.51,28.55,10100.0,20.1244,20.1667,20.1173,20.1455,10100.0
2010-03-23 09:55:00,28.55,28.55,28.51,28.53,18500.0,20.1455,20.1455,20.1173,20.1314,18500.0
2010-03-23 10:00:00,28.52,28.55,28.5,28.5,30900.0,20.1244,20.1455,20.1103,20.1103,30900.0
2010-03-23 10:05:00,28.49,28.61,28.48,28.61,23600.0,20.1032,20.1879,20.0961,20.1879,23600.0
2010-03-23 10:10:00,28.6,28.62,28.57,28.58,18700.0,20.1808,20.1949,20.1597,20.1667,18700.0
2010-03-23 10:15:00,28.58,28.63,28.57,28.63,20500.0,20.1667,20.202,20.1597,20.202,20500.0
2010-03-23 10:20:00,28.61,28.64,28.58,28.6,7000.0,20.1879,20.209,20.1667,20.1808,7000.0
2010-03-23 10:25:00,28.6,28.66,28.58,28.65,21700.0,20.1808,20.2232,20.1667,20.2161,21700.0
2010-03-23 10:30:00,28.65,28.66,28.65,28.65,12400.0,20.2161,20.2232,20.2161,20.2161,12400.0
2010-03-23 10:35:00,28.65,28.68,28.64,28.66,22100.0,20.2161,20.2373,20.209,20.2232,22100.0
2010-03-23 10:40:00,28.66,28.67,28.64,28.67,9000.0,20.2232,20.2302,20.209,20.2302,9000.0
2010-03-23 10:45:00,28.66,28.67,28.64,28.66,8000.0,20.2232,20.2302,20.209,20.2232,8000.0
2010-03-23 10:50:00,28.65,28.7,28.64,28.65,18900.0,20.2161,20.2514,20.209,20.2161,18900.0
2010-03-23 10:55:00,28.66,28.66,28.57,28.6,16800.0,20.2232,20.2232,20.1597,20.1808,16800.0
2010-03-23 11:00:00,28.61,28.66,28.58,28.63,46400.0,20.1879,20.2232,20.1667,20.202,46400.0
2010-03-23 11:05:00,28.63,28.66,28.63,28.64,16900.0,20.202,20.2232,20.202,20.209,16900.0
2010-03-23 11:10:00,28.63,28.66,28.6,28.66,16100.0,20.202,20.2232,20.1808,20.2232,16100.0
2010-03-23 11:15:00,28.66,28.67,28.65,28.65,10500.0,20.2232,20.2302,20.2161,20.2161,10500.0
2010-03-23 11:20:00,28.66,28.67,28.65,28.66,12900.0,20.2232,20.2302,20.2161,20.2232,12900.0
2010-03-23 11:25:00,28.66,28.67,28.65,28.67,9200.0,20.2232,20.2302,20.2161,20.2302,9200.0
2010-03-23 11:30:00,28.67,28.7,28.66,28.7,9700.0,20.2302,20.2514,20.2232,20.2514,9700.0
2010-03-23 11:35:00,28.7,28.7,28.68,28.69,7600.0,20.2514,20.2514,20.2373,20.2443,7600.0
2010-03-23 11:40:00,28.68,28.69,28.66,28.66,17100.0,20.2373,20.2443,20.2232,20.2232,17100.0
2010-03-23 11:45:00,28.67,28.75,28.67,28.7,19100.0,20.2302,20.2867,20.2302,20.2514,19100.0
2010-03-23 11:50:00,28.71,28.75,28.71,28.75,14800.0,20.2584,20.2867,20.2584,20.2867,14800.0
2010-03-23 11:55:00,28.74,28.81,28.74,28.81,28400.0,20.2796,20.329,20.2796,20.329,28400.0
2010-03-23 12:00:00,28.8,28.81,28.79,28.8,13100.0,20.3219,20.329,20.3149,20.3219,13100.0
2010-03-23 12:05:00,28.79,28.8,28.77,28.77,19300.0,20.3149,20.3219,20.3008,20.3008,19300.0
2010-03-23 12:10:00,28.77,28.79,28.76,28.78,14000.0,20.3008,20.3149,20.2937,20.3078,14000.0
2010-03-23 12:15:00,28.78,28.8,28.78,28.8,23400.0,20.3078,20.3219,20.3078,20.3219,23400.0
2010-03-23 12:20:00,28.79,28.8,28.79,28.79,9500.0,20.3149,20.3219,20.3149,20.3149,9500.0
2010-03-23 12:25:00,28.8,28.8,28.79,28.79,2100.0,20.3219,20.3219,20.3149,20.3149,2100.0
2010-03-23 12:30:00,28.79,28.81,28.78,28.78,14200.0,20.3149,20.329,20.3078,20.3078,14200.0
2010-03-23 12:35:00,28.78,28.78,28.75,28.75,14600.0,20.3078,20.3078,20.2867,20.2867,14600.0
2010-03-23 12:40:00,28.75,28.76,28.75,28.76,3400.0,20.2867,20.2937,20.2867,20.2937,3400.0
2010-03-23 12:45:00,28.75,28.76,28.74,28.75,19900.0,20.2867,20.2937,20.2796,20.2867,19900.0
2010-03-23 12:50:00,28.75,28.76,28.75,28.75,6200.0,20.2867,20.2937,20.2867,20.2867,6200.0
2010-03-23 12:55:00,28.75,28.76,28.75,28.76,12200.0,20.2867,20.2937,20.2867,20.2937,12200.0
2010-03-23 13:00:00,28.76,28.77,28.75,28.76,8500.0,20.2937,20.3008,20.2867,20.2937,8500.0
2010-03-23 13:05:00,28.76,28.76,28.75,28.75,5200.0,20.2937,20.2937,20.2867,20.2867,5200.0
2010-03-23 13:10:00,28.75,28.75,28.74,28.74,18300.0,20.2867,20.2867,20.2796,20.2796,18300.0
2010-03-23 13:15:00,28.74,28.75,28.73,28.73,10200.0,20.2796,20.2867,20.2726,20.2726,10200.0
2010-03-23 13:20:00,28.74,28.75,28.73,28.75,8700.0,20.2796,20.2867,20.2726,20.2867,8700.0
2010-03-23 13:25:00,28.74,28.75,28.73,28.73,7500.0,20.2796,20.2867,20.2726,20.2726,7500.0
2010-03-23 13:30:00,28.73,28.74,28.73,28.73,8200.0,20.2726,20.2796,20.2726,20.2726,8200.0
2010-03-23 13:35:00,28.73,28.74,28.73,28.73,4300.0,20.2726,20.2796,20.2726,20.2726,4300.0
2010-03-23 13:40:00,28.73,28.74,28.72,28.72,5100.0,20.2726,20.2796,20.2655,20.2655,5100.0
2010-03-23 13:45:00,28.72,28.73,28.69,28.69,7800.0,20.2655,20.2726,20.2443,20.2443,7800.0
2010-03-23 13:50:00,28.69,28.69,28.69,28.69,2700.0,20.2443,20.2443,20.2443,20.2443,2700.0
2010-03-23 13:55:00,28.69,28.73,28.69,28.72,33700.0,20.2443,20.2726,20.2443,20.2655,33700.0
2010-03-23 14:00:00,28.71,28.74,28.71,28.74,14200.0,20.2584,20.2796,20.2584,20.2796,14200.0
2010-03-23 14:05:00,28.74,28.75,28.73,28.75,11200.0,20.2796,20.2867,20.2726,20.2867,11200.0
2010-03-23 14:10:00,28.75,28.77,28.74,28.77,9500.0,20.2867,20.3008,20.2796,20.3008,9500.0
2010-03-23 14:15:00,28.76,28.78,28.76,28.78,11400.0,20.2937,20.3078,20.2937,20.3078,11400.0
2010-03-23 14:20:00,28.78,28.8,28.78,28.8,11700.0,20.3078,20.3219,20.3078,20.3219,11700.0
2010-03-23 14:25:00,28.8,28.83,28.8,28.83,15200.0,20.3219,20.3431,20.3219,20.3431,15200.0
2010-03-23 14:30:00,28.83,28.86,28.82,28.85,44400.0,20.3431,20.3643,20.3361,20.3572,44400.0
2010-03-23 14:35:00,28.85,28.85,28.81,28.81,11800.0,20.3572,20.3572,20.329,20.329,11800.0
2010-03-23 14:40:00,28.82,28.83,28.81,28.83,11500.0,20.3361,20.3431,20.329,20.3431,11500.0
2010-03-23 14:45:00,28.82,28.83,28.81,28.83,21000.0,20.3361,20.3431,20.329,20.3431,21000.0
2010-03-23 14:50:00,28.82,28.83,28.78,28.81,25100.0,20.3361,20.3431,20.3078,20.329,25100.0
2010-03-23 14:55:00,28.81,28.81,28.79,28.8,17200.0,20.329,20.329,20.3149,20.3219,17200.0
2010-03-23 15:00:00,28.81,28.81,28.77,28.78,18500.0,20.329,20.329,20.3008,20.3078,18500.0
2010-03-23 15:05:00,28.77,28.87,28.77,28.85,40400.0,20.3008,20.3713,20.3008,20.3572,40400.0
2010-03-23 15:10:00,28.85,28.9,28.85,28.89,52400.0,20.3572,20.3925,20.3572,20.3855,52400.0
2010-03-23 15:15:00,28.89,28.94,28.88,28.94,59600.0,20.3855,20.4207,20.3784,20.4207,59600.0
2010-03-23 15:20:00,28.94,28.95,28.94,28.95,35400.0,20.4207,20.4278,20.4207,20.4278,35400.0
2010-03-23 15:25:00,28.95,29.0,28.94,29.0,56000.0,20.4278,20.4631,20.4207,20.4631,56000.0
2010-03-23 15:30:00,28.99,29.0,28.98,28.98,55500.0,20.456,20.4631,20.449,20.449,55500.0
2010-03-23 15:35:00,28.99,29.0,28.96,28.96,79200.0,20.456,20.4631,20.4348,20.4348,79200.0
2010-03-23 15:40:00,28.97,28.97,28.95,28.95,38600.0,20.4419,20.4419,20.4278,20.4278,38600.0
2010-03-23 15:45:00,28.95,28.95,28.8,28.89,345500.0,20.4278,20.4278,20.3219,20.3855,345500.0
2010-03-23 15:50:00,28.89,28.91,28.85,28.86,246200.0,20.3855,20.3996,20.3572,20.3643,246200.0
2010-03-23 15:55:00,28.86,28.93,28.86,28.88,211600.0,20.3643,20.4137,20.3643,20.3784,211600.0
2010-03-24 09:30:00,28.86,28.92,28.73,28.91,44200.0,20.3643,20.4066,20.2726,20.3996,44200.0
2010-03-24 09:35:00,28.91,28.97,28.87,28.93,45900.0,20.3996,20.4419,20.3713,20.4137,45900.0
2010-03-24 09:40:00,28.94,28.94,28.89,28.92,26500.0,20.4207,20.4207,20.3855,20.4066,26500.0
2010-03-24 09:45:00,28.92,28.94,28.9,28.9,20800.0,20.4066,20.4207,20.3925,20.3925,20800.0
2010-03-24 09:50:00,28.89,28.91,28.87,28.87,32800.0,20.3855,20.3996,20.3713,20.3713,32800.0
2010-03-24 09:55:00,28.87,28.88,28.84,28.87,25500.0,20.3713,20.3784,20.3502,20.3713,25500.0
2010-03-24 10:00:00,28.86,28.89,28.83,28.87,41100.0,20.3643,20.3855,20.3431,20.3713,41100.0
2010-03-24 10:05:00,28.86,28.91,28.85,28.91,22500.0,20.3643,20.3996,20.3572,20.3996,22500.0
2010-03-24 10:10:00,28.91,28.92,28.88,28.89,17800.0,20.3996,20.4066,20.3784,20.3855,17800.0
2010-03-24 10:15:00,28.89,28.92,28.87,28.92,37300.0,20.3855,20.4066,20.3713,20.4066,37300.0
2010-03-24 10:20:00,28.92,29.0,28.92,28.99,85000.0,20.4066,20.4631,20.4066,20.456,85000.0
2010-03-24 10:25:00,28.99,29.0,28.97,28.98,61400.0,20.456,20.4631,20.4419,20.449,61400.0
2010-03-24 10:30:00,28.98,28.99,28.9,28.93,38000.0,20.449,20.456,20.3925,20.4137,38000.0
2010-03-24 10:35:00,28.93,28.97,28.89,28.89,48900.0,20.4137,20.4419,20.3855,20.3855,48900.0
2010-03-24 10:40:00,28.88,28.89,28.83,28.85,31200.0,20.3784,20.3855,20.3431,20.3572,31200.0
2010-03-24 10:45:00,28.84,28.87,28.81,28.86,34500.0,20.3502,20.3713,20.329,20.3643,34500.0
2010-03-24 10:50:00,28.86,28.89,28.84,28.88,32100.0,20.3643,20.3855,20.3502,20.3784,32100.0
2010-03-24 10:55:00,28.87,28.91,28.85,28.86,67100.0,20.3713,20.3996,20.3572,20.3643,67100.0
2010-03-24 11:00:00,28.86,28.9,28.83,28.83,17000.0,20.3643,20.3925,20.3431,20.3431,17000.0
2010-03-24 11:05:00,28.83,28.83,28.77,28.78,22500.0,20.3431,20.3431,20.3008,20.3078,22500.0
2010-03-24 11:10:00,28.78,28.8,28.72,28.74,34400.0,20.3078,20.3219,20.2655,20.2796,34400.0
2010-03-24 11:15:00,28.73,28.73,28.67,28.7,37600.0,20.2726,20.2726,20.2302,20.2514,37600.0
2010-03-24 11:20:00,28.7,28.75,28.68,28.73,28800.0,20.2514,20.2867,20.2373,20.2726,28800.0
2010-03-24 11:25:00,28.73,28.8,28.71,28.8,32600.0,20.2726,20.3219,20.2584,20.3219,32600.0
2010-03-24 11:30:00,28.8,28.83,28.77,28.82,41700.0,20.3219,20.3431,20.3008,20.3361,41700.0
2010-03-24 11:35:00,28.81,28.82,28.8,28.81,7400.0,20.329,20.3361,20.3219,20.329,7400.0
2010-03-24 11:40:00,28.82,28.82,28.8,28.81,8000.0,20.3361,20.3361,20.3219,20.329,8000.0
2010-03-24 11:45:00,28.81,28.81,28.8,28.81,7100.0,20.329,20.329,20.3219,20.329,7100.0
2010-03-24 11:50:00,28.8,28.83,28.79,28.83,18100.0,20.3219,20.3431,20.3149,20.3431,18100.0
2010-03-24 11:55:00,28.83,28.88,28.83,28.86,18000.0,20.3431,20.3784,20.3431,20.3643,18000.0
2010-03-24 12:00:00,28.86,28.87,28.84,28.85,15000.0,20.3643,20.3713,20.3502,20.3572,15000.0
2010-03-24 12:05:00,28.85,28.87,28.84,28.87,13100.0,20.3572,20.3713,20.3502,20.3713,13100.0
2010-03-24 12:10:00,28.86,28.86,28.83,28.84,9200.0,20.3643,20.3643,20.3431,20.3502,9200.0
2010-03-24 12:15:00,28.85,28.85,28.82,28.82,9500.0,20.3572,20.3572,20.3361,20.3361,9500.0
2010-03-24 12:20:00,28.81,28.84,28.8,28.82,17100.0,20.329,20.3502,20.3219,20.3361,17100.0
2010-03-24 12:25:00,28.85,28.86,28.82,28.86,12200.0,20.3572,20.3643,20.3361,20.3643,12200.0
2010-03-24 12:30:00,28.86,28.87,28.84,28.86,7900.0,20.3643,20.3713,20.3502,20.3643,7900.0
2010-03-24 12:35:00,28.87,28.9,28.85,28.9,40900.0,20.3713,20.3925,20.3572,20.3925,40900.0
2010-03-24 12:40:00,28.9,28.91,28.89,28.91,12100.0,20.3925,20.3996,20.3855,20.3996,12100.0
2010-03-24 12:45:00,28.91,28.94,28.9,28.94,9000.0,20.3996,20.4207,20.3925,20.4207,9000.0
2010-03-24 12:50:00,28.93,28.94,28.93,28.93,2800.0,20.4137,20.4207,20.4137,20.4137,2800.0
2010-03-24 12:55:00,28.93,28.95,28.92,28.94,23800.0,20.4137,20.4278,20.4066,20.4207,23800.0
2010-03-24 13:00:00,28.93,28.96,28.92,28.92,133900.0,20.4137,20.4348,20.4066,20.4066,133900.0
2010-03-24 13:05:00,28.92,28.98,28.92,28.97,31800.0,20.4066,20.449,20.4066,20.4419,31800.0
2010-03-24 13:10:00,28.97,28.98,28.95,28.95,11100.0,20.4419,20.449,20.4278,20.4278,11100.0
2010-03-24 13:15:00,28.95,28.95,28.88,28.89,24400.0,20.4278,20.4278,20.3784,20.3855,24400.0
2010-03-24 13:20:00,28.89,28.9,28.86,28.89,32500.0,20.3855,20.3925,20.3643,20.3855,32500.0
2010-03-24 13:25:00,28.89,28.9,28.88,28.89,4500.0,20.3855,20.3925,20.3784,20.3855,4500.0
2010-03-24 13:30:00,28.9,28.9,28.89,28.9,9400.0,20.3925,20.3925,20.3855,20.3925,9400.0
2010-03-24 13:35:00,28.9,28.9,28.84,28.86,190900.0,20.3925,20.3925,20.3502,20.3643,190900.0
2010-03-24 13:40:00,28.87,28.87,28.85,28.85,15500.0,20.3713,20.3713,20.3572,20.3572,15500.0
2010-03-24 13:45:00,28.85,28.85,28.75,28.76,43700.0,20.3572,20.3572,20.2867,20.2937,43700.0
2010-03-24 13:50:00,28.77,28.79,28.74,28.76,49700.0,20.3008,20.3149,20.2796,20.2937,49700.0
2010-03-24 13:55:00,28.76,28.79,28.76,28.79,20800.0,20.2937,20.3149,20.2937,20.3149,20800.0
2010-03-24 14:00:00,28.79,28.82,28.79,28.8,18100.0,20.3149,20.3361,20.3149,20.3219,18100.0
2010-03-24 14:05:00,28.8,28.8,28.75,28.76,19300.0,20.3219,20.3219,20.2867,20.2937,19300.0
2010-03-24 14:10:00,28.77,28.78,28.76,28.78,15400.0,20.3008,20.3078,20.2937,20.3078,15400.0
2010-03-24 14:15:00,28.78,28.81,28.78,28.8,20000.0,20.3078,20.329,20.3078,20.3219,20000.0
2010-03-24 14:20:00,28.8,28.81,28.78,28.81,18500.0,20.3219,20.329,20.3078,20.329,18500.0
2010-03-24 14:25:00,28.8,28.81,28.74,28.74,13100.0,20.3219,20.329,20.2796,20.2796,13100.0
2010-03-24 14:30:00,28.74,28.75,28.73,28.73,18100.0,20.2796,20.2867,20.2726,20.2726,18100.0
2010-03-24 14:35:00,28.74,28.76,28.72,28.76,31800.0,20.2796,20.2937,20.2655,20.2937,31800.0
2010-03-24 14:40:00,28.76,28.77,28.75,28.77,6700.0,20.2937,20.3008,20.2867,20.3008,6700.0
2010-03-24 14:45:00,28.78,28.79,28.75,28.75,14800.0,20.3078,20.3149,20.2867,20.2867,14800.0
2010-03-24 14:50:00,28.75,28.77,28.75,28.75,11400.0,20.2867,20.3008,20.2867,20.2867,11400.0
2010-03-24 14:55:00,28.76,28.77,28.73,28.73,12200.0,20.2937,20.3008,20.2726,20.2726,12200.0
2010-03-24 15:00:00,28.73,28.76,28.73,28.75,24400.0,20.2726,20.2937,20.2726,20.2867,24400.0
2010-03-24 15:05:00,28.75,28.77,28.75,28.75,19800.0,20.2867,20.3008,20.2867,20.2867,19800.0
2010-03-24 15:10:00,28.75,28.76,28.73,28.75,17900.0,20.2867,20.2937,20.2726,20.2867,17900.0
2010-03-24 15:15:00,28.75,28.76,28.74,28.75,17900.0,20.2867,20.2937,20.2796,20.2867,17900.0
2010-03-24 15:20:00,28.75,28.8,28.75,28.8,58200.0,20.2867,20.3219,20.2867,20.3219,58200.0
2010-03-24 15:25:00,28.79,28.82,28.78,28.81,26900.0,20.3149,20.3361,20.3078,20.329,26900.0
2010-03-24 15:30:00,28.81,28.84,28.79,28.84,48400.0,20.329,20.3502,20.3149,20.3502,48400.0
2010-03-24 15:35:00,28.84,28.86,28.83,28.83,45500.0,20.3502,20.3643,20.3431,20.3431,45500.0
2010-03-24 15:40:00,28.84,28.84,28.82,28.83,41200.0,20.3502,20.3502,20.3361,20.3431,41200.0
2010-03-24 15:45:00,28.84,28.86,28.82,28.85,153800.0,20.3502,20.3643,20.3361,20.3572,153800.0
2010-03-24 15:50:00,28.85,28.86,28.84,28.84,60100.0,20.3572,20.3643,20.3502,20.3502,60100.0
2010-03-24 15:55:00,28.84,28.86,28.84,28.86,128000.0,20.3502,20.3643,20.3502,20.3643,128000.0
2010-03-25 09:30:00,28.96,29.04,28.96,28.98,14100.0,20.4348,20.4913,20.4348,20.449,14100.0
2010-03-25 09:35:00,28.97,29.0,28.96,28.97,10600.0,20.4419,20.4631,20.4348,20.4419,10600.0
2010-03-25 09:40:00,28.97,29.0,28.96,28.99,10900.0,20.4419,20.4631,20.4348,20.456,10900.0
2010-03-25 09:45:00,28.99,29.0,28.93,28.93,16300.0,20.456,20.4631,20.4137,20.4137,16300.0
2010-03-25 09:50:00,28.93,28.96,28.9,28.92,17600.0,20.4137,20.4348,20.3925,20.4066,17600.0
2010-03-25 09:55:00,28.93,28.96,28.9,28.9,14000.0,20.4137,20.4348,20.3925,20.3925,14000.0
2010-03-25 10:00:00,28.91,28.95,28.89,28.94,22800.0,20.3996,20.4278,20.3855,20.4207,22800.0
2010-03-25 10:05:00,28.93,28.96,28.92,28.95,36800.0,20.4137,20.4348,20.4066,20.4278,36800.0
2010-03-25 10:10:00,28.95,28.97,28.93,28.94,18600.0,20.4278,20.4419,20.4137,20.4207,18600.0
2010-03-25 10:15:00,28.94,29.01,28.93,28.99,91600.0,20.4207,20.4701,20.4137,20.456,91600.0
2010-03-25 10:20:00,29.0,29.01,28.96,29.0,48100.0,20.4631,20.4701,20.4348,20.4631,48100.0
2010-03-25 10:25:00,28.99,29.0,28.92,28.92,13900.0,20.456,20.4631,20.4066,20.4066,13900.0
2010-03-25 10:30:00,28.91,28.94,28.9,28.9,17900.0,20.3996,20.4207,20.3925,20.3925,17900.0
2010-03-25 10:35:00,28.9,28.91,28.88,28.91,16000.0,20.3925,20.3996,20.3784,20.3996,16000.0
2010-03-25 10:40:00,28.91,28.94,28.9,28.93,37500.0,20.3996,20.4207,20.3925,20.4137,37500.0
2010-03-25 10:45:00,28.93,28.99,28.93,28.99,26200.0,20.4137,20.456,20.4137,20.456,26200.0
2010-03-25 10:50:00,28.99,29.0,28.98,28.99,27600.0,20.456,20.4631,20.449,20.456,27600.0
2010-03-25 10:55:00,29.0,29.0,28.99,29.0,10000.0,20.4631,20.4631,20.456,20.4631,10000.0
2010-03-25 11:00:00,29.0,29.0,28.99,28.99,16100.0,20.4631,20.4631,20.456,20.456,16100.0
2010-03-25 11:05:00,28.99,29.0,28.99,28.99,23200.0,20.456,20.4631,20.456,20.456,23200.0
2010-03-25 11:10:00,28.99,29.01,28.99,29.0,48400.0,20.456,20.4701,20.456,20.4631,48400.0
2010-03-25 11:15:00,29.0,29.01,28.99,29.0,20400.0,20.4631,20.4701,20.456,20.4631,20400.0
2010-03-25 11:20:00,29.0,29.0,28.99,29.0,24200.0,20.4631,20.4631,20.456,20.4631,24200.0
2010-03-25 11:25:00,28.99,29.0,28.99,28.99,4000.0,20.456,20.4631,20.456,20.456,4000.0
2010-03-25 11:30:00,29.0,29.0,28.99,28.99,10300.0,20.4631,20.4631,20.456,20.456,10300.0
2010-03-25 11:35:00,28.99,29.02,28.98,28.98,64500.0,20.456,20.4772,20.449,20.449,64500.0
2010-03-25 11:40:00,28.98,29.01,28.98,29.0,24100.0,20.449,20.4701,20.449,20.4631,24100.0
2010-03-25 11:45:00,29.0,29.01,29.0,29.0,14000.0,20.4631,20.4701,20.4631,20.4631,14000.0
2010-03-25 11:50:00,29.0,29.05,29.0,29.05,26700.0,20.4631,20.4984,20.4631,20.4984,26700.0
2010-03-25 11:55:00,29.05,29.06,29.04,29.06,40900.0,20.4984,20.5054,20.4913,20.5054,40900.0
2010-03-25 12:00:00,29.06,29.06,29.03,29.03,21600.0,20.5054,20.5054,20.4842,20.4842,21600.0
2010-03-25 12:05:00,29.03,29.04,29.02,29.03,15000.0,20.4842,20.4913,20.4772,20.4842,15000.0
2010-03-25 12:10:00,29.02,29.02,28.98,28.99,24600.0,20.4772,20.4772,20.449,20.456,24600.0
2010-03-25 12:15:00,28.98,28.99,28.95,28.95,33900.0,20.449,20.456,20.4278,20.4278,33900.0
2010-03-25 12:20:00,28.95,28.96,28.95,28.95,4800.0,20.4278,20.4348,20.4278,20.4278,4800.0
2010-03-25 12:25:00,28.96,28.96,28.95,28.95,5700.0,20.4348,20.4348,20.4278,20.4278,5700.0
2010-03-25 12:30:00,28.95,28.96,28.95,28.95,13000.0,20.4278,20.4348,20.4278,20.4278,13000.0
2010-03-25 12:35:00,28.95,28.96,28.95,28.95,7100.0,20.4278,20.4348,20.4278,20.4278,7100.0
2010-03-25 12:40:00,28.95,28.96,28.93,28.93,15200.0,20.4278,20.4348,20.4137,20.4137,15200.0
2010-03-25 12:45:00,28.93,28.95,28.93,28.94,18200.0,20.4137,20.4278,20.4137,20.4207,18200.0
2010-03-25 12:50:00,28.94,28.95,28.94,28.94,19400.0,20.4207,20.4278,20.4207,20.4207,19400.0
2010-03-25 12:55:00,28.94,28.95,28.92,28.92,10200.0,20.4207,20.4278,20.4066,20.4066,10200.0
2010-03-25 13:00:00,28.92,28.92,28.89,28.9,15400.0,20.4066,20.4066,20.3855,20.3925,15400.0
2010-03-25 13:05:00,28.89,28.9,28.87,28.87,20500.0,20.3855,20.3925,20.3713,20.3713,20500.0
2010-03-25 13:10:00,28.88,28.9,28.87,28.89,19200.0,20.3784,20.3925,20.3713,20.3855,19200.0
2010-03-25 13:15:00,28.9,28.9,28.89,28.89,7300.0,20.3925,20.3925,20.3855,20.3855,7300.0
2010-03-25 13:20:00,28.9,28.9,28.89,28.9,5900.0,20.3925,20.3925,20.3855,20.3925,5900.0
2010-03-25 13:25:00,28.9,28.9,28.89,28.89,15700.0,20.3925,20.3925,20.3855,20.3855,15700.0
2010-03-25 13:30:00,28.9,28.9,28.89,28.89,11400.0,20.3925,20.3925,20.3855,20.3855,11400.0
2010-03-25 13:35:00,28.89,28.9,28.89,28.89,8500.0,20.3855,20.3925,20.3855,20.3855,8500.0
2010-03-25 13:40:00,28.89,28.9,28.86,28.86,24000.0,20.3855,20.3925,20.3643,20.3643,24000.0
2010-03-25 13:45:00,28.86,28.9,28.86,28.9,47700.0,20.3643,20.3925,20.3643,20.3925,47700.0
2010-03-25 13:50:00,28.9,28.9,28.85,28.86,51600.0,20.3925,20.3925,20.3572,20.3643,51600.0
2010-03-25 13:55:00,28.85,28.87,28.85,28.85,18000.0,20.3572,20.3713,20.3572,20.3572,18000.0
2010-03-25 14:00:00,28.85,28.86,28.85,28.86,23100.0,20.3572,20.3643,20.3572,20.3643,23100.0
2010-03-25 14:05:00,28.86,28.88,28.86,28.87,15100.0,20.3643,20.3784,20.3643,20.3713,15100.0
2010-03-25 14:10:00,28.87,28.88,28.87,28.88,17900.0,20.3713,20.3784,20.3713,20.3784,17900.0
2010-03-25 14:15:00,28.88,28.89,28.87,28.88,21600.0,20.3784,20.3855,20.3713,20.3784,21600.0
2010-03-25 14:20:00,28.88,28.9,28.87,28.87,58400.0,20.3784,20.3925,20.3713,20.3713,58400.0
2010-03-25 14:25:00,28.88,28.88,28.85,28.85,15800.0,20.3784,20.3784,20.3572,20.3572,15800.0
2010-03-25 14:30:00,28.86,28.88,28.85,28.86,31400.0,20.3643,20.3784,20.3572,20.3643,31400.0
2010-03-25 14:35:00,28.86,28.88,28.86,28.86,17000.0,20.3643,20.3784,20.3643,20.3643,17000.0
2010-03-25 14:40:00,28.87,28.87,28.86,28.86,13900.0,20.3713,20.3713,20.3643,20.3643,13900.0
2010-03-25 14:45:00,28.86,28.87,28.85,28.85,33000.0,20.3643,20.3713,20.3572,20.3572,33000.0
2010-03-25 14:50:00,28.85,28.86,28.85,28.86,24800.0,20.3572,20.3643,20.3572,20.3643,24800.0
2010-03-25 14:55:00,28.86,28.88,28.85,28.86,33700.0,20.3643,20.3784,20.3572,20.3643,33700.0
2010-03-25 15:00:00,28.86,28.89,28.86,28.88,26100.0,20.3643,20.3855,20.3643,20.3784,26100.0
2010-03-25 15:05:00,28.88,28.91,28.87,28.9,35800.0,20.3784,20.3996,20.3713,20.3925,35800.0
2010-03-25 15:10:00,28.91,28.92,28.87,28.89,34100.0,20.3996,20.4066,20.3713,20.3855,34100.0
2010-03-25 15:15:00,28.89,28.89,28.88,28.88,15600.0,20.3855,20.3855,20.3784,20.3784,15600.0
2010-03-25 15:20:00,28.89,28.89,28.86,28.87,20100.0,20.3855,20.3855,20.3643,20.3713,20100.0
2010-03-25 15:25:00,28.87,28.87,28.86,28.87,9300.0,20.3713,20.3713,20.3643,20.3713,9300.0
2010-03-25 15:30:00,28.87,28.87,28.85,28.85,49900.0,20.3713,20.3713,20.3572,20.3572,49900.0
2010-03-25 15:35:00,28.86,28.86,28.78,28.79,78000.0,20.3643,20.3643,20.3078,20.3149,78000.0
2010-03-25 15:40:00,28.8,28.83,28.79,28.83,50200.0,20.3219,20.3431,20.3149,20.3431,50200.0
2010-03-25 15:45:00,28.82,28.83,28.75,28.75,95900.0,20.3361,20.3431,20.2867,20.2867,95900.0
2010-03-25 15:50:00,28.74,28.79,28.73,28.79,123900.0,20.2796,20.3149,20.2726,20.3149,123900.0
2010-03-25 15:55:00,28.79,28.8,28.75,28.77,252800.0,20.3149,20.3219,20.2867,20.3008,252800.0
2010-03-26 09:30:00,28.77,28.89,28.77,28.87,12700.0,20.3008,20.3855,20.3008,20.3713,12700.0
2010-03-26 09:35:00,28.87,28.89,28.82,28.82,8500.0,20.3713,20.3855,20.3361,20.3361,8500.0
2010-03-26 09:40:00,28.82,28.82,28.76,28.77,12300.0,20.3361,20.3361,20.2937,20.3008,12300.0
2010-03-26 09:45:00,28.77,28.77,28.74,28.76,12300.0,20.3008,20.3008,20.2796,20.2937,12300.0
2010-03-26 09:50:00,28.76,28.79,28.75,28.76,32200.0,20.2937,20.3149,20.2867,20.2937,32200.0
2010-03-26 09:55:00,28.76,28.78,28.75,28.77,34200.0,20.2937,20.3078,20.2867,20.3008,34200.0
2010-03-26 10:00:00,28.76,28.82,28.76,28.79,29700.0,20.2937,20.3361,20.2937,20.3149,29700.0
2010-03-26 10:05:00,28.79,28.92,28.78,28.92,24900.0,20.3149,20.4066,20.3078,20.4066,24900.0
2010-03-26 10:10:00,28.91,28.95,28.9,28.94,18400.0,20.3996,20.4278,20.3925,20.4207,18400.0
2010-03-26 10:15:00,28.93,29.02,28.93,28.99,134900.0,20.4137,20.4772,20.4137,20.456,134900.0
2010-03-26 10:20:00,29.0,29.0,28.95,28.98,14300.0,20.4631,20.4631,20.4278,20.449,14300.0
2010-03-26 10:25:00,28.98,29.01,28.96,28.99,38100.0,20.449,20.4701,20.4348,20.456,38100.0
2010-03-26 10:30:00,29.0,29.01,28.96,28.98,60400.0,20.4631,20.4701,20.4348,20.449,60400.0
2010-03-26 10:35:00,28.96,29.0,28.96,28.99,22300.0,20.4348,20.4631,20.4348,20.456,22300.0
2010-03-26 10:40:00,28.98,29.0,28.95,28.98,20600.0,20.449,20.4631,20.4278,20.449,20600.0
2010-03-26 10:45:00,28.98,29.0,28.97,28.98,20200.0,20.449,20.4631,20.4419,20.449,20200.0
2010-03-26 10:50:00,28.98,29.0,28.98,28.99,16600.0,20.449,20.4631,20.449,20.456,16600.0
2010-03-26 10:55:00,28.98,28.99,28.97,28.99,20000.0,20.449,20.456,20.4419,20.456,20000.0
2010-03-26 11:00:00,28.98,29.02,28.97,29.0,49000.0,20.449,20.4772,20.4419,20.4631,49000.0
2010-03-26 11:05:00,29.0,29.0,28.95,28.97,15000.0,20.4631,20.4631,20.4278,20.4419,15000.0
2010-03-26 11:10:00,28.97,29.0,28.96,28.99,49900.0,20.4419,20.4631,20.4348,20.456,49900.0
2010-03-26 11:15:00,28.99,29.03,28.98,29.0,45900.0,20.456,20.4842,20.449,20.4631,45900.0
2010-03-26 11:20:00,29.0,29.01,28.97,28.99,17800.0,20.4631,20.4701,20.4419,20.456,17800.0
2010-03-26 11:25:00,28.98,29.02,28.97,28.98,38200.0,20.449,20.4772,20.4419,20.449,38200.0
2010-03-26 11:30:00,28.98,29.0,28.98,29.0,15400.0,20.449,20.4631,20.449,20.4631,15400.0
2010-03-26 11:35:00,29.0,29.0,28.99,29.0,13800.0,20.4631,20.4631,20.456,20.4631,13800.0
2010-03-26 11:40:00,29.0,29.0,28.98,28.99,40300.0,20.4631,20.4631,20.449,20.456,40300.0
2010-03-26 11:45:00,29.0,29.0,28.99,29.0,10900.0,20.4631,20.4631,20.456,20.4631,10900.0
2010-03-26 11:50:00,28.99,29.01,28.99,29.01,29600.0,20.456,20.4701,20.456,20.4701,29600.0
2010-03-26 11:55:00,29.0,29.01,28.99,29.0,10000.0,20.4631,20.4701,20.456,20.4631,10000.0
2010-03-26 12:00:00,29.0,29.0,28.99,29.0,13600.0,20.4631,20.4631,20.456,20.4631,13600.0
2010-03-26 12:05:00,29.0,29.0,28.99,29.0,57600.0,20.4631,20.4631,20.456,20.4631,57600.0
2010-03-26 12:10:00,29.0,29.0,28.97,28.97,39700.0,20.4631,20.4631,20.4419,20.4419,39700.0
2010-03-26 12:15:00,28.97,28.98,28.95,28.95,29700.0,20.4419,20.449,20.4278,20.4278,29700.0
2010-03-26 12:20:00,28.94,28.95,28.9,28.92,11400.0,20.4207,20.4278,20.3925,20.4066,11400.0
2010-03-26 12:25:00,28.91,28.92,28.88,28.91,30200.0,20.3996,20.4066,20.3784,20.3996,30200.0
2010-03-26 12:30:00,28.91,28.91,28.85,28.87,27800.0,20.3996,20.3996,20.3572,20.3713,27800.0
2010-03-26 12:35:00,28.87,28.91,28.84,28.9,26600.0,20.3713,20.3996,20.3502,20.3925,26600.0
2010-03-26 12:40:00,28.9,28.93,28.9,28.93,15500.0,20.3925,20.4137,20.3925,20.4137,15500.0
2010-03-26 12:45:00,28.92,28.92,28.82,28.83,57800.0,20.4066,20.4066,20.3361,20.3431,57800.0
2010-03-26 12:50:00,28.83,28.88,28.83,28.85,13700.0,20.3431,20.3784,20.3431,20.3572,13700.0
2010-03-26 12:55:00,28.84,28.85,28.8,28.83,22300.0,20.3502,20.3572,20.3219,20.3431,22300.0
2010-03-26 13:00:00,28.82,28.84,28.79,28.81,41000.0,20.3361,20.3502,20.3149,20.329,41000.0
2010-03-26 13:05:00,28.8,28.8,28.73,28.75,30900.0,20.3219,20.3219,20.2726,20.2867,30900.0
2010-03-26 13:10:00,28.74,28.77,28.72,28.76,13300.0,20.2796,20.3008,20.2655,20.2937,13300.0
2010-03-26 13:15:00,28.77,28.79,28.72,28.73,120200.0,20.3008,20.3149,20.2655,20.2726,120200.0
2010-03-26 13:20:00,28.73,28.8,28.72,28.76,27100.0,20.2726,20.3219,20.2655,20.2937,27100.0
2010-03-26 13:25:00,28.77,28.77,28.71,28.72,20800.0,20.3008,20.3008,20.2584,20.2655,20800.0
2010-03-26 13:30:00,28.72,28.74,28.7,28.7,25700.0,20.2655,20.2796,20.2514,20.2514,25700.0
2010-03-26 13:35:00,28.71,28.79,28.71,28.77,28000.0,20.2584,20.3149,20.2584,20.3008,28000.0
2010-03-26 13:40:00,28.77,28.8,28.76,28.77,63700.0,20.3008,20.3219,20.2937,20.3008,63700.0
2010-03-26 13:45:00,28.76,28.77,28.73,28.75,36500.0,20.2937,20.3008,20.2726,20.2867,36500.0
2010-03-26 13:50:00,28.74,28.74,28.71,28.74,21600.0,20.2796,20.2796,20.2584,20.2796,21600.0
2010-03-26 13:55:00,28.73,28.75,28.72,28.75,22200.0,20.2726,20.2867,20.2655,20.2867,22200.0
2010-03-26 14:00:00,28.74,28.74,28.68,28.7,30400.0,20.2796,20.2796,20.2373,20.2514,30400.0
2010-03-26 14:05:00,28.69,28.74,28.69,28.74,26400.0,20.2443,20.2796,20.2443,20.2796,26400.0
2010-03-26 14:10:00,28.74,28.77,28.74,28.75,16300.0,20.2796,20.3008,20.2796,20.2867,16300.0
2010-03-26 14:15:00,28.75,28.8,28.74,28.79,31900.0,20.2867,20.3219,20.2796,20.3149,31900.0
2010-03-26 14:20:00,28.8,28.82,28.79,28.8,15800.0,20.3219,20.3361,20.3149,20.3219,15800.0
2010-03-26 14:25:00,28.8,28.87,28.79,28.85,37700.0,20.3219,20.3713,20.3149,20.3572,37700.0
2010-03-26 14:30:00,28.86,28.88,28.85,28.87,12500.0,20.3643,20.3784,20.3572,20.3713,12500.0
2010-03-26 14:35:00,28.87,28.87,28.86,28.87,5200.0,20.3713,20.3713,20.3643,20.3713,5200.0
2010-03-26 14:40:00,28.86,28.91,28.86,28.91,40000.0,20.3643,20.3996,20.3643,20.3996,40000.0
2010-03-26 14:45:00,28.9,28.95,28.89,28.94,115600.0,20.3925,20.4278,20.3855,20.4207,115600.0
2010-03-26 14:50:00,28.94,29.0,28.93,28.99,109000.0,20.4207,20.4631,20.4137,20.456,109000.0
2010-03-26 14:55:00,29.0,29.0,28.94,28.96,11700.0,20.4631,20.4631,20.4207,20.4348,11700.0
2010-03-26 15:00:00,28.95,28.96,28.95,28.95,6100.0,20.4278,20.4348,20.4278,20.4278,6100.0
2010-03-26 15:05:00,28.95,28.96,28.93,28.93,34900.0,20.4278,20.4348,20.4137,20.4137,34900.0
2010-03-26 15:10:00,28.93,28.94,28.9,28.92,32200.0,20.4137,20.4207,20.3925,20.4066,32200.0
2010-03-26 15:15:00,28.92,28.92,28.91,28.92,8200.0,20.4066,20.4066,20.3996,20.4066,8200.0
2010-03-26 15:20:00,28.92,28.92,28.91,28.91,6000.0,20.4066,20.4066,20.3996,20.3996,6000.0
2010-03-26 15:25:00,28.92,28.94,28.9,28.94,51900.0,20.4066,20.4207,20.3925,20.4207,51900.0
2010-03-26 15:30:00,28.94,28.94,28.9,28.9,21100.0,20.4207,20.4207,20.3925,20.3925,21100.0
2010-03-26 15:35:00,28.9,28.96,28.9,28.96,48400.0,20.3925,20.4348,20.3925,20.4348,48400.0
2010-03-26 15:40:00,28.95,28.98,28.95,28.97,13700.0,20.4278,20.449,20.4278,20.4419,13700.0
2010-03-26 15:45:00,28.97,29.0,28.96,29.0,55500.0,20.4419,20.4631,20.4348,20.4631,55500.0
2010-03-26 15:50:00,29.0,29.0,28.97,28.97,110700.0,20.4631,20.4631,20.4419,20.4419,110700.0
2010-03-26 15:55:00,28.97,28.99,28.96,28.98,76600.0,20.4419,20.456,20.4348,20.449,76600.0
2010-03-29 09:30:00,29.07,29.09,28.98,29.0,64800.0,20.5125,20.5266,20.449,20.4631,64800.0
2010-03-29 09:35:00,29.0,29.04,28.99,29.0,48100.0,20.4631,20.4913,20.456,20.4631,48100.0
2010-03-29 09:40:00,29.0,29.02,28.99,29.0,13700.0,20.4631,20.4772,20.456,20.4631,13700.0
2010-03-29 09:45:00,29.0,29.01,29.0,29.01,8900.0,20.4631,20.4701,20.4631,20.4701,8900.0
2010-03-29 09:50:00,29.01,29.02,29.0,29.01,28500.0,20.4701,20.4772,20.4631,20.4701,28500.0
2010-03-29 09:55:00,29.01,29.02,29.0,29.01,24600.0,20.4701,20.4772,20.4631,20.4701,24600.0
2010-03-29 10:00:00,29.01,29.03,29.0,29.01,51900.0,20.4701,20.4842,20.4631,20.4701,51900.0
2010-03-29 10:05:00,29.01,29.02,29.0,29.0,26400.0,20.4701,20.4772,20.4631,20.4631,26400.0
2010-03-29 10:10:00,29.0,29.01,28.98,28.99,94300.0,20.4631,20.4701,20.449,20.456,94300.0
2010-03-29 10:15:00,29.0,29.01,28.99,29.0,36100.0,20.4631,20.4701,20.456,20.4631,36100.0
2010-03-29 10:20:00,29.01,29.07,29.0,29.07,20400.0,20.4701,20.5125,20.4631,20.5125,20400.0
2010-03-29 10:25:00,29.07,29.12,29.06,29.06,92700.0,20.5125,20.5477,20.5054,20.5054,92700.0
2010-03-29 10:30:00,29.05,29.1,29.0,29.1,64800.0,20.4984,20.5336,20.4631,20.5336,64800.0
2010-03-29 10:35:00,29.09,29.13,29.08,29.09,157900.0,20.5266,20.5548,20.5195,20.5266,157900.0
2010-03-29 10:40:00,29.08,29.11,29.05,29.05,60500.0,20.5195,20.5407,20.4984,20.4984,60500.0
2010-03-29 10:45:00,29.06,29.11,29.05,29.1,19900.0,20.5054,20.5407,20.4984,20.5336,19900.0
2010-03-29 10:50:00,29.11,29.11,29.05,29.08,41500.0,20.5407,20.5407,20.4984,20.5195,41500.0
2010-03-29 10:55:00,29.08,29.13,29.07,29.13,23800.0,20.5195,20.5548,20.5125,20.5548,23800.0
2010-03-29 11:00:00,29.13,29.14,29.05,29.05,59400.0,20.5548,20.5619,20.4984,20.4984,59400.0
2010-03-29 11:05:00,29.06,29.12,29.06,29.11,71200.0,20.5054,20.5477,20.5054,20.5407,71200.0
2010-03-29 11:10:00,29.12,29.17,29.1,29.15,109700.0,20.5477,20.583,20.5336,20.5689,109700.0
2010-03-29 11:15:00,29.15,29.15,29.14,29.15,14000.0,20.5689,20.5689,20.5619,20.5689,14000.0
2010-03-29 11:20:00,29.15,29.19,29.14,29.19,46600.0,20.5689,20.5971,20.5619,20.5971,46600.0
2010-03-29 11:25:00,29.19,29.19,29.15,29.16,99200.0,20.5971,20.5971,20.5689,20.576,99200.0
2010-03-29 11:30:00,29.16,29.16,29.14,29.15,73000.0,20.576,20.576,20.5619,20.5689,73000.0
2010-03-29 11:35:00,29.15,29.16,29.14,29.14,50900.0,20.5689,20.576,20.5619,20.5619,50900.0
2010-03-29 11:40:00,29.15,29.15,29.14,29.14,3200.0,20.5689,20.5689,20.5619,20.5619,3200.0
2010-03-29 11:45:00,29.15,29.15,29.14,29.15,17900.0,20.5689,20.5689,20.5619,20.5689,17900.0
2010-03-29 11:50:00,29.15,29.15,29.11,29.12,19500.0,20.5689,20.5689,20.5407,20.5477,19500.0
2010-03-29 11:55:00,29.11,29.13,29.11,29.11,23000.0,20.5407,20.5548,20.5407,20.5407,23000.0
2010-03-29 12:00:00,29.12,29.13,29.1,29.13,55400.0,20.5477,20.5548,20.5336,20.5548,55400.0
2010-03-29 12:05:00,29.13,29.13,29.09,29.1,31300.0,20.5548,20.5548,20.5266,20.5336,31300.0
2010-03-29 12:10:00,29.09,29.11,29.09,29.11,18600.0,20.5266,20.5407,20.5266,20.5407,18600.0
2010-03-29 12:15:00,29.11,29.13,29.11,29.13,43900.0,20.5407,20.5548,20.5407,20.5548,43900.0
2010-03-29 12:20:00,29.12,29.12,29.08,29.1,12100.0,20.5477,20.5477,20.5195,20.5336,12100.0
2010-03-29 12:25:00,29.1,29.11,29.09,29.1,12400.0,20.5336,20.5407,20.5266,20.5336,12400.0
2010-03-29 12:30:00,29.11,29.12,29.09,29.09,25600.0,20.5407,20.5477,20.5266,20.5266,25600.0
2010-03-29 12:35:00,29.09,29.1,29.09,29.1,9900.0,20.5266,20.5336,20.5266,20.5336,9900.0
2010-03-29 12:40:00,29.1,29.12,29.1,29.1,21100.0,20.5336,20.5477,20.5336,20.5336,21100.0
2010-03-29 12:45:00,29.1,29.13,29.08,29.11,48700.0,20.5336,20.5548,20.5195,20.5407,48700.0
2010-03-29 12:50:00,29.11,29.15,29.1,29.15,56200.0,20.5407,20.5689,20.5336,20.5689,56200.0
2010-03-29 12:55:00,29.14,29.15,29.08,29.1,57900.0,20.5619,20.5689,20.5195,20.5336,57900.0
2010-03-29 13:00:00,29.09,29.12,29.09,29.12,30900.0,20.5266,20.5477,20.5266,20.5477,30900.0
2010-03-29 13:05:00,29.13,29.14,29.12,29.14,16000.0,20.5548,20.5619,20.5477,20.5619,16000.0
2010-03-29 13:10:00,29.13,29.14,29.12,29.12,30400.0,20.5548,20.5619,20.5477,20.5477,30400.0
2010-03-29 13:15:00,29.12,29.16,29.1,29.16,48000.0,20.5477,20.576,20.5336,20.576,48000.0
2010-03-29 13:20:00,29.16,29.2,29.16,29.19,42400.0,20.576,20.6042,20.576,20.5971,42400.0
2010-03-29 13:25:00,29.19,29.2,29.18,29.2,12600.0,20.5971,20.6042,20.5901,20.6042,12600.0
2010-03-29 13:30:00,29.2,29.21,29.15,29.15,56500.0,20.6042,20.6113,20.5689,20.5689,56500.0
2010-03-29 13:35:00,29.16,29.19,29.16,29.18,34200.0,20.576,20.5971,20.576,20.5901,34200.0
2010-03-29 13:40:00,29.17,29.19,29.17,29.18,30600.0,20.583,20.5971,20.583,20.5901,30600.0
2010-03-29 13:45:00,29.18,29.19,29.17,29.18,14000.0,20.5901,20.5971,20.583,20.5901,14000.0
2010-03-29 13:50:00,29.19,29.2,29.17,29.2,31100.0,20.5971,20.6042,20.583,20.6042,31100.0
2010-03-29 13:55:00,29.19,29.2,29.17,29.17,39500.0,20.5971,20.6042,20.583,20.583,39500.0
2010-03-29 14:00:00,29.16,29.2,29.16,29.2,33000.0,20.576,20.6042,20.576,20.6042,33000.0
2010-03-29 14:05:00,29.2,29.2,29.19,29.2,19000.0,20.6042,20.6042,20.5971,20.6042,19000.0
2010-03-29 14:10:00,29.19,29.21,29.19,29.2,28000.0,20.5971,20.6113,20.5971,20.6042,28000.0
2010-03-29 14:15:00,29.2,29.22,29.19,29.21,27100.0,20.6042,20.6183,20.5971,20.6113,27100.0
2010-03-29 14:20:00,29.2,29.21,29.2,29.2,40900.0,20.6042,20.6113,20.6042,20.6042,40900.0
2010-03-29 14:25:00,29.21,29.22,29.2,29.21,80100.0,20.6113,20.6183,20.6042,20.6113,80100.0
2010-03-29 14:30:00,29.21,29.21,29.2,29.2,38400.0,20.6113,20.6113,20.6042,20.6042,38400.0
2010-03-29 14:35:00,29.21,29.22,29.2,29.22,45700.0,20.6113,20.6183,20.6042,20.6183,45700.0
2010-03-29 14:40:00,29.22,29.22,29.2,29.2,45500.0,20.6183,20.6183,20.6042,20.6042,45500.0
2010-03-29 14:45:00,29.2,29.22,29.2,29.22,11600.0,20.6042,20.6183,20.6042,20.6183,11600.0
2010-03-29 14:50:00,29.21,29.22,29.2,29.22,25500.0,20.6113,20.6183,20.6042,20.6183,25500.0
2010-03-29 14:55:00,29.22,29.25,29.22,29.25,91000.0,20.6183,20.6395,20.6183,20.6395,91000.0
2010-03-29 15:00:00,29.25,29.25,29.18,29.2,116200.0,20.6395,20.6395,20.5901,20.6042,116200.0
2010-03-29 15:05:00,29.2,29.24,29.19,29.24,27600.0,20.6042,20.6324,20.5971,20.6324,27600.0
2010-03-29 15:10:00,29.23,29.24,29.2,29.21,41600.0,20.6254,20.6324,20.6042,20.6113,41600.0
2010-03-29 15:15:00,29.22,29.23,29.2,29.2,40600.0,20.6183,20.6254,20.6042,20.6042,40600.0
2010-03-29 15:20:00,29.21,29.23,29.2,29.21,47600.0,20.6113,20.6254,20.6042,20.6113,47600.0
2010-03-29 15:25:00,29.21,29.22,29.2,29.21,48700.0,20.6113,20.6183,20.6042,20.6113,48700.0
2010-03-29 15:30:00,29.2,29.21,29.2,29.21,42100.0,20.6042,20.6113,20.6042,20.6113,42100.0
2010-03-29 15:35:00,29.21,29.22,29.2,29.21,36700.0,20.6113,20.6183,20.6042,20.6113,36700.0
2010-03-29 15:40:00,29.22,29.22,29.2,29.22,91200.0,20.6183,20.6183,20.6042,20.6183,91200.0
2010-03-29 15:45:00,29.21,29.24,29.21,29.23,66600.0,20.6113,20.6324,20.6113,20.6254,66600.0
2010-03-29 15:50:00,29.23,29.25,29.23,29.24,56700.0,20.6254,20.6395,20.6254,20.6324,56700.0
2010-03-29 15:55:00,29.25,29.25,29.2,29.2,116700.0,20.6395,20.6395,20.6042,20.6042,116700.0
2010-03-30 09:30:00,29.2,29.2,29.04,29.05,34800.0,20.7386,20.7386,20.6249,20.6321,34800.0
2010-03-30 09:35:00,29.07,29.19,29.01,29.06,19300.0,20.6463,20.7315,20.6036,20.6392,19300.0
2010-03-30 09:40:00,29.06,29.12,29.06,29.11,19000.0,20.6392,20.6818,20.6392,20.6747,19000.0
2010-03-30 09:45:00,29.11,29.19,29.09,29.15,19300.0,20.6747,20.7315,20.6605,20.7031,19300.0
2010-03-30 09:50:00,29.15,29.22,29.14,29.22,13100.0,20.7031,20.7528,20.696,20.7528,13100.0
2010-03-30 09:55:00,29.21,29.22,29.17,29.19,10600.0,20.7457,20.7528,20.7173,20.7315,10600.0
2010-03-30 10:00:00,29.18,29.25,29.17,29.23,14900.0,20.7244,20.7741,20.7173,20.7599,14900.0
2010-03-30 10:05:00,29.23,29.24,29.2,29.23,11600.0,20.7599,20.767,20.7386,20.7599,11600.0
2010-03-30 10:10:00,29.22,29.24,29.2,29.24,11200.0,20.7528,20.767,20.7386,20.767,11200.0
2010-03-30 10:15:00,29.23,29.25,29.21,29.21,58500.0,20.7599,20.7741,20.7457,20.7457,58500.0
2010-03-30 10:20:00,29.21,29.23,29.18,29.21,23500.0,20.7457,20.7599,20.7244,20.7457,23500.0
2010-03-30 10:25:00,29.22,29.22,29.17,29.21,27200.0,20.7528,20.7528,20.7173,20.7457,27200.0
2010-03-30 10:30:00,29.2,29.2,29.16,29.19,20000.0,20.7386,20.7386,20.7102,20.7315,20000.0
2010-03-30 10:35:00,29.19,29.19,29.15,29.15,11500.0,20.7315,20.7315,20.7031,20.7031,11500.0
2010-03-30 10:40:00,29.16,29.18,29.13,29.16,20400.0,20.7102,20.7244,20.6889,20.7102,20400.0
2010-03-30 10:45:00,29.17,29.23,29.16,29.23,12100.0,20.7173,20.7599,20.7102,20.7599,12100.0
2010-03-30 10:50:00,29.23,29.25,29.22,29.24,15400.0,20.7599,20.7741,20.7528,20.767,15400.0
2010-03-30 10:55:00,29.24,29.25,29.24,29.24,6800.0,20.767,20.7741,20.767,20.767,6800.0
2010-03-30 11:00:00,29.23,29.24,29.13,29.13,26200.0,20.7599,20.767,20.6889,20.6889,26200.0
2010-03-30 11:05:00,29.13,29.14,29.1,29.12,21200.0,20.6889,20.696,20.6676,20.6818,21200.0
2010-03-30 11:10:00,29.12,29.12,29.07,29.11,31000.0,20.6818,20.6818,20.6463,20.6747,31000.0
2010-03-30 11:15:00,29.11,29.12,29.07,29.07,39300.0,20.6747,20.6818,20.6463,20.6463,39300.0
2010-03-30 11:20:00,29.07,29.07,29.01,29.05,26200.0,20.6463,20.6463,20.6036,20.6321,26200.0
2010-03-30 11:25:00,29.04,29.08,29.03,29.08,16000.0,20.6249,20.6534,20.6178,20.6534,16000.0
2010-03-30 11:30:00,29.08,29.09,29.06,29.06,9800.0,20.6534,20.6605,20.6392,20.6392,9800.0
2010-03-30 11:35:00,29.06,29.09,29.06,29.09,9700.0,20.6392,20.6605,20.6392,20.6605,9700.0
2010-03-30 11:40:00,29.09,29.12,29.07,29.12,9500.0,20.6605,20.6818,20.6463,20.6818,9500.0
2010-03-30 11:45:00,29.12,29.13,29.09,29.13,18000.0,20.6818,20.6889,20.6605,20.6889,18000.0
2010-03-30 11:50:00,29.13,29.15,29.12,29.15,12000.0,20.6889,20.7031,20.6818,20.7031,12000.0
2010-03-30 11:55:00,29.15,29.19,29.15,29.19,16900.0,20.7031,20.7315,20.7031,20.7315,16900.0
2010-03-30 12:00:00,29.19,29.2,29.15,29.16,10400.0,20.7315,20.7386,20.7031,20.7102,10400.0
2010-03-30 12:05:00,29.15,29.17,29.15,29.16,9000.0,20.7031,20.7173,20.7031,20.7102,9000.0
2010-03-30 12:10:00,29.16,29.17,29.15,29.16,4900.0,20.7102,20.7173,20.7031,20.7102,4900.0
2010-03-30 12:15:00,29.16,29.19,29.16,29.17,16200.0,20.7102,20.7315,20.7102,20.7173,16200.0
2010-03-30 12:20:00,29.18,29.18,29.16,29.18,12500.0,20.7244,20.7244,20.7102,20.7244,12500.0
2010-03-30 12:25:00,29.17,29.23,29.16,29.22,13900.0,20.7173,20.7599,20.7102,20.7528,13900.0
2010-03-30 12:30:00,29.22,29.23,29.2,29.21,7400.0,20.7528,20.7599,20.7386,20.7457,7400.0
2010-03-30 12:35:00,29.2,29.21,29.18,29.18,8800.0,20.7386,20.7457,20.7244,20.7244,8800.0
2010-03-30 12:40:00,29.18,29.19,29.17,29.17,7000.0,20.7244,20.7315,20.7173,20.7173,7000.0
2010-03-30 12:45:00,29.17,29.18,29.17,29.17,6000.0,20.7173,20.7244,20.7173,20.7173,6000.0
2010-03-30 12:50:00,29.18,29.19,29.17,29.18,6300.0,20.7244,20.7315,20.7173,20.7244,6300.0
2010-03-30 12:55:00,29.19,29.19,29.18,29.19,10300.0,20.7315,20.7315,20.7244,20.7315,10300.0
2010-03-30 13:00:00,29.19,29.19,29.14,29.14,18900.0,20.7315,20.7315,20.696,20.696,18900.0
2010-03-30 13:05:00,29.15,29.15,29.14,29.15,5900.0,20.7031,20.7031,20.696,20.7031,5900.0
2010-03-30 13:10:00,29.15,29.15,29.14,29.15,8800.0,20.7031,20.7031,20.696,20.7031,8800.0
2010-03-30 13:15:00,29.15,29.15,29.13,29.14,5500.0,20.7031,20.7031,20.6889,20.696,5500.0
2010-03-30 13:20:00,29.14,29.14,29.11,29.12,13200.0,20.696,20.696,20.6747,20.6818,13200.0
2010-03-30 13:25:00,29.12,29.15,29.12,29.14,10500.0,20.6818,20.7031,20.6818,20.696,10500.0
2010-03-30 13:30:00,29.13,29.15,29.12,29.14,9300.0,20.6889,20.7031,20.6818,20.696,9300.0
2010-03-30 13:35:00,29.15,29.15,29.14,29.14,6400.0,20.7031,20.7031,20.696,20.696,6400.0
2010-03-30 13:40:00,29.14,29.15,29.12,29.13,18000.0,20.696,20.7031,20.6818,20.6889,18000.0
2010-03-30 13:45:00,29.12,29.13,29.09,29.13,10800.0,20.6818,20.6889,20.6605,20.6889,10800.0
2010-03-30 13:50:00,29.13,29.14,29.13,29.14,2800.0,20.6889,20.696,20.6889,20.696,2800.0
2010-03-30 13:55:00,29.14,29.15,29.13,29.14,13900.0,20.696,20.7031,20.6889,20.696,13900.0
2010-03-30 14:00:00,29.14,29.15,29.12,29.13,25600.0,20.696,20.7031,20.6818,20.6889,25600.0
2010-03-30 14:05:00,29.13,29.13,29.1,29.1,21000.0,20.6889,20.6889,20.6676,20.6676,21000.0
2010-03-30 14:10:00,29.1,29.12,29.1,29.11,14200.0,20.6676,20.6818,20.6676,20.6747,14200.0
2010-03-30 14:15:00,29.11,29.15,29.11,29.14,37600.0,20.6747,20.7031,20.6747,20.696,37600.0
2010-03-30 14:20:00,29.14,29.15,29.13,29.15,27100.0,20.696,20.7031,20.6889,20.7031,27100.0
2010-03-30 14:25:00,29.15,29.15,29.13,29.15,21900.0,20.7031,20.7031,20.6889,20.7031,21900.0
2010-03-30 14:30:00,29.15,29.18,29.14,29.18,8100.0,20.7031,20.7244,20.696,20.7244,8100.0
2010-03-30 14:35:00,29.18,29.19,29.17,29.19,5800.0,20.7244,20.7315,20.7173,20.7315,5800.0
2010-03-30 14:40:00,29.19,29.19,29.17,29.18,11700.0,20.7315,20.7315,20.7173,20.7244,11700.0
2010-03-30 14:45:00,29.19,29.19,29.17,29.19,6100.0,20.7315,20.7315,20.7173,20.7315,6100.0
2010-03-30 14:50:00,29.18,29.19,29.17,29.18,21200.0,20.7244,20.7315,20.7173,20.7244,21200.0
2010-03-30 14:55:00,29.17,29.19,29.17,29.17,10200.0,20.7173,20.7315,20.7173,20.7173,10200.0
2010-03-30 15:00:00,29.17,29.18,29.15,29.15,18000.0,20.7173,20.7244,20.7031,20.7031,18000.0
2010-03-30 15:05:00,29.16,29.17,29.15,29.15,27000.0,20.7102,20.7173,20.7031,20.7031,27000.0
2010-03-30 15:10:00,29.15,29.16,29.12,29.15,36000.0,20.7031,20.7102,20.6818,20.7031,36000.0
2010-03-30 15:15:00,29.15,29.17,29.14,29.16,20300.0,20.7031,20.7173,20.696,20.7102,20300.0
2010-03-30 15:20:00,29.16,29.16,29.14,29.16,26100.0,20.7102,20.7102,20.696,20.7102,26100.0
2010-03-30 15:25:00,29.15,29.2,29.15,29.19,40600.0,20.7031,20.7386,20.7031,20.7315,40600.0
2010-03-30 15:30:00,29.2,29.2,29.18,29.2,22900.0,20.7386,20.7386,20.7244,20.7386,22900.0
2010-03-30 15:35:00,29.19,29.2,29.18,29.18,28500.0,20.7315,20.7386,20.7244,20.7244,28500.0
2010-03-30 15:40:00,29.18,29.21,29.18,29.18,45000.0,20.7244,20.7457,20.7244,20.7244,45000.0
2010-03-30 15:45:00,29.18,29.19,29.15,29.15,26300.0,20.7244,20.7315,20.7031,20.7031,26300.0
2010-03-30 15:50:00,29.16,29.16,29.15,29.16,29500.0,20.7102,20.7102,20.7031,20.7102,29500.0
2010-03-30 15:55:00,29.15,29.16,29.13,29.14,108900.0,20.7031,20.7102,20.6889,20.696,108900.0
2010-03-31 09:30:00,29.06,29.08,29.0,29.0,18800.0,20.6392,20.6534,20.5965,20.5965,18800.0
2010-03-31 09:35:00,29.0,29.05,29.0,29.02,12800.0,20.5965,20.6321,20.5965,20.6107,12800.0
2010-03-31 09:40:00,29.03,29.07,28.92,28.96,31400.0,20.6178,20.6463,20.5397,20.5681,31400.0
2010-03-31 09:45:00,28.95,28.99,28.92,28.93,8800.0,20.561,20.5894,20.5397,20.5468,8800.0
2010-03-31 09:50:00,28.93,29.01,28.93,29.01,11900.0,20.5468,20.6036,20.5468,20.6036,11900.0
2010-03-31 09:55:00,29.0,29.02,28.94,29.0,15600.0,20.5965,20.6107,20.5539,20.5965,15600.0
2010-03-31 10:00:00,29.01,29.05,28.97,28.99,32000.0,20.6036,20.6321,20.5752,20.5894,32000.0
2010-03-31 10:05:00,28.98,28.99,28.93,28.96,46000.0,20.5823,20.5894,20.5468,20.5681,46000.0
2010-03-31 10:10:00,28.95,28.95,28.9,28.91,27100.0,20.561,20.561,20.5255,20.5326,27100.0
2010-03-31 10:15:00,28.91,28.94,28.88,28.88,64500.0,20.5326,20.5539,20.5113,20.5113,64500.0
2010-03-31 10:20:00,28.89,28.96,28.88,28.96,59800.0,20.5184,20.5681,20.5113,20.5681,59800.0
2010-03-31 10:25:00,28.96,29.04,28.96,29.03,14300.0,20.5681,20.6249,20.5681,20.6178,14300.0
2010-03-31 10:30:00,29.02,29.04,28.97,28.98,31000.0,20.6107,20.6249,20.5752,20.5823,31000.0
2010-03-31 10:35:00,28.99,29.02,28.98,29.0,21800.0,20.5894,20.6107,20.5823,20.5965,21800.0
2010-03-31 10:40:00,29.0,29.0,28.96,28.97,10500.0,20.5965,20.5965,20.5681,20.5752,10500.0
2010-03-31 10:45:00,28.97,28.98,28.95,28.95,11600.0,20.5752,20.5823,20.561,20.561,11600.0
2010-03-31 10:50:00,28.95,28.96,28.92,28.92,16300.0,20.561,20.5681,20.5397,20.5397,16300.0
2010-03-31 10:55:00,28.92,28.96,28.92,28.94,16100.0,20.5397,20.5681,20.5397,20.5539,16100.0
2010-03-31 11:00:00,28.95,28.96,28.89,28.89,38700.0,20.561,20.5681,20.5184,20.5184,38700.0
2010-03-31 11:05:00,28.89,28.9,28.84,28.84,58700.0,20.5184,20.5255,20.4829,20.4829,58700.0
2010-03-31 11:10:00,28.84,28.85,28.84,28.84,12000.0,20.4829,20.49,20.4829,20.4829,12000.0
2010-03-31 11:15:00,28.84,28.85,28.82,28.82,34100.0,20.4829,20.49,20.4687,20.4687,34100.0
2010-03-31 11:20:00,28.82,28.83,28.8,28.81,37300.0,20.4687,20.4758,20.4545,20.4616,37300.0
2010-03-31 11:25:00,28.82,28.82,28.8,28.8,30400.0,20.4687,20.4687,20.4545,20.4545,30400.0
2010-03-31 11:30:00,28.8,28.82,28.79,28.82,39100.0,20.4545,20.4687,20.4474,20.4687,39100.0
2010-03-31 11:35:00,28.82,28.82,28.8,28.81,53700.0,20.4687,20.4687,20.4545,20.4616,53700.0
2010-03-31 11:40:00,28.82,28.86,28.81,28.85,35800.0,20.4687,20.4971,20.4616,20.49,35800.0
2010-03-31 11:45:00,28.85,28.86,28.8,28.81,56600.0,20.49,20.4971,20.4545,20.4616,56600.0
2010-03-31 11:50:00,28.81,28.83,28.8,28.81,56600.0,20.4616,20.4758,20.4545,20.4616,56600.0
2010-03-31 11:55:00,28.81,28.82,28.81,28.82,12700.0,20.4616,20.4687,20.4616,20.4687,12700.0
2010-03-31 12:00:00,28.81,28.83,28.81,28.82,34700.0,20.4616,20.4758,20.4616,20.4687,34700.0
2010-03-31 12:05:00,28.82,28.83,28.82,28.82,16700.0,20.4687,20.4758,20.4687,20.4687,16700.0
2010-03-31 12:10:00,28.82,28.83,28.82,28.82,12600.0,20.4687,20.4758,20.4687,20.4687,12600.0
2010-03-31 12:15:00,28.82,28.83,28.82,28.82,20600.0,20.4687,20.4758,20.4687,20.4687,20600.0
2010-03-31 12:20:00,28.83,28.9,28.82,28.9,22400.0,20.4758,20.5255,20.4687,20.5255,22400.0
2010-03-31 12:25:00,28.9,28.92,28.89,28.92,67000.0,20.5255,20.5397,20.5184,20.5397,67000.0
2010-03-31 12:30:00,28.92,28.93,28.91,28.93,14300.0,20.5397,20.5468,20.5326,20.5468,14300.0
2010-03-31 12:35:00,28.93,28.99,28.92,28.98,10200.0,20.5468,20.5894,20.5397,20.5823,10200.0
2010-03-31 12:40:00,28.99,28.99,28.96,28.99,26500.0,20.5894,20.5894,20.5681,20.5894,26500.0
2010-03-31 12:45:00,29.0,29.01,28.99,28.99,83100.0,20.5965,20.6036,20.5894,20.5894,83100.0
2010-03-31 12:50:00,28.99,29.0,28.99,29.0,2900.0,20.5894,20.5965,20.5894,20.5965,2900.0
2010-03-31 12:55:00,29.0,29.0,28.98,28.99,11000.0,20.5965,20.5965,20.5823,20.5894,11000.0
2010-03-31 13:00:00,28.99,29.0,28.98,29.0,33700.0,20.5894,20.5965,20.5823,20.5965,33700.0
2010-03-31 13:05:00,29.0,29.02,28.99,29.02,34500.0,20.5965,20.6107,20.5894,20.6107,34500.0
2010-03-31 13:10:00,29.02,29.03,29.0,29.0,15900.0,20.6107,20.6178,20.5965,20.5965,15900.0
2010-03-31 13:15:00,29.01,29.02,29.0,29.01,3800.0,20.6036,20.6107,20.5965,20.6036,3800.0
2010-03-31 13:20:00,29.02,29.02,28.99,29.01,15400.0,20.6107,20.6107,20.5894,20.6036,15400.0
2010-03-31 13:25:00,29.01,29.05,29.01,29.05,13400.0,20.6036,20.6321,20.6036,20.6321,13400.0
2010-03-31 13:30:00,29.05,29.1,29.05,29.09,25000.0,20.6321,20.6676,20.6321,20.6605,25000.0
2010-03-31 13:35:00,29.09,29.1,29.09,29.1,7900.0,20.6605,20.6676,20.6605,20.6676,7900.0
2010-03-31 13:40:00,29.09,29.1,29.09,29.1,2300.0,20.6605,20.6676,20.6605,20.6676,2300.0
2010-03-31 13:45:00,29.09,29.1,29.09,29.1,1000.0,20.6605,20.6676,20.6605,20.6676,1000.0
2010-03-31 13:50:00,29.09,29.1,29.09,29.1,1300.0,20.6605,20.6676,20.6605,20.6676,1300.0
2010-03-31 13:55:00,29.1,29.1,29.09,29.1,7000.0,20.6676,20.6676,20.6605,20.6676,7000.0
2010-03-31 14:00:00,29.1,29.1,29.09,29.1,2900.0,20.6676,20.6676,20.6605,20.6676,2900.0
2010-03-31 14:05:00,29.09,29.15,29.09,29.14,14300.0,20.6605,20.7031,20.6605,20.696,14300.0
2010-03-31 14:10:00,29.15,29.16,29.13,29.13,21300.0,20.7031,20.7102,20.6889,20.6889,21300.0
2010-03-31 14:15:00,29.13,29.16,29.12,29.14,16400.0,20.6889,20.7102,20.6818,20.696,16400.0
2010-03-31 14:20:00,29.13,29.15,29.13,29.15,5600.0,20.6889,20.7031,20.6889,20.7031,5600.0
2010-03-31 14:25:00,29.15,29.15,29.14,29.15,1400.0,20.7031,20.7031,20.696,20.7031,1400.0
2010-03-31 14:30:00,29.14,29.14,29.11,29.11,11400.0,20.696,20.696,20.6747,20.6747,11400.0
2010-03-31 14:35:00,29.11,29.12,29.1,29.12,10100.0,20.6747,20.6818,20.6676,20.6818,10100.0
2010-03-31 14:40:00,29.11,29.12,29.1,29.11,11500.0,20.6747,20.6818,20.6676,20.6747,11500.0
2010-03-31 14:45:00,29.1,29.12,29.09,29.1,28900.0,20.6676,20.6818,20.6605,20.6676,28900.0
2010-03-31 14:50:00,29.09,29.09,29.05,29.09,27800.0,20.6605,20.6605,20.6321,20.6605,27800.0
2010-03-31 14:55:00,29.09,29.09,29.06,29.08,10500.0,20.6605,20.6605,20.6392,20.6534,10500.0
2010-03-31 15:00:00,29.07,29.07,29.05,29.05,17300.0,20.6463,20.6463,20.6321,20.6321,17300.0
2010-03-31 15:05:00,29.06,29.11,29.05,29.11,28600.0,20.6392,20.6747,20.6321,20.6747,28600.0
2010-03-31 15:10:00,29.1,29.11,29.1,29.11,21000.0,20.6676,20.6747,20.6676,20.6747,21000.0
2010-03-31 15:15:00,29.11,29.11,29.08,29.08,24600.0,20.6747,20.6747,20.6534,20.6534,24600.0
2010-03-31 15:20:00,29.09,29.09,29.06,29.06,39500.0,20.6605,20.6605,20.6392,20.6392,39500.0
2010-03-31 15:25:00,29.06,29.09,29.06,29.09,35200.0,20.6392,20.6605,20.6392,20.6605,35200.0
2010-03-31 15:30:00,29.09,29.09,29.06,29.07,32000.0,20.6605,20.6605,20.6392,20.6463,32000.0
2010-03-31 15:35:00,29.07,29.08,29.05,29.06,21000.0,20.6463,20.6534,20.6321,20.6392,21000.0
2010-03-31 15:40:00,29.06,29.07,29.05,29.06,22400.0,20.6392,20.6463,20.6321,20.6392,22400.0
2010-03-31 15:45:00,29.05,29.05,28.97,28.98,60900.0,20.6321,20.6321,20.5752,20.5823,60900.0
2010-03-31 15:50:00,28.97,29.04,28.96,29.03,57100.0,20.5752,20.6249,20.5681,20.6178,57100.0
2010-03-31 15:55:00,29.03,29.06,29.02,29.04,106400.0,20.6178,20.6392,20.6107,20.6249,106400.0
2010-04-01 09:30:00,29.26,29.26,29.11,29.25,22700.0,20.7812,20.7812,20.6747,20.7741,22700.0
2010-04-01 09:35:00,29.25,29.38,29.25,29.31,37200.0,20.7741,20.8664,20.7741,20.8167,37200.0
2010-04-01 09:40:00,29.32,29.46,29.32,29.34,51100.0,20.8238,20.9232,20.8238,20.838,51100.0
2010-04-01 09:45:00,29.34,29.44,29.32,29.36,27800.0,20.838,20.909,20.8238,20.8522,27800.0
2010-04-01 09:50:00,29.36,29.43,29.36,29.43,14800.0,20.8522,20.9019,20.8522,20.9019,14800.0
2010-04-01 09:55:00,29.42,29.42,29.37,29.4,8600.0,20.8948,20.8948,20.8593,20.8806,8600.0
2010-04-01 10:00:00,29.4,29.49,29.35,29.35,32600.0,20.8806,20.9446,20.8451,20.8451,32600.0
2010-04-01 10:05:00,29.34,29.41,29.33,29.35,17100.0,20.838,20.8877,20.8309,20.8451,17100.0
2010-04-01 10:10:00,29.37,29.37,29.32,29.32,8900.0,20.8593,20.8593,20.8238,20.8238,8900.0
2010-04-01 10:15:00,29.31,29.31,29.23,29.23,15900.0,20.8167,20.8167,20.7599,20.7599,15900.0
2010-04-01 10:20:00,29.23,29.27,29.23,29.27,7300.0,20.7599,20.7883,20.7599,20.7883,7300.0
2010-04-01 10:25:00,29.28,29.28,29.24,29.28,11600.0,20.7954,20.7954,20.767,20.7954,11600.0
2010-04-01 10:30:00,29.28,29.28,29.25,29.27,5100.0,20.7954,20.7954,20.7741,20.7883,5100.0
2010-04-01 10:35:00,29.25,29.28,29.24,29.24,11200.0,20.7741,20.7954,20.767,20.767,11200.0
2010-04-01 10:40:00,29.25,29.25,29.22,29.25,10800.0,20.7741,20.7741,20.7528,20.7741,10800.0
2010-04-01 10:45:00,29.26,29.27,29.22,29.25,11000.0,20.7812,20.7883,20.7528,20.7741,11000.0
2010-04-01 10:50:00,29.25,29.28,29.23,29.27,11500.0,20.7741,20.7954,20.7599,20.7883,11500.0
2010-04-01 10:55:00,29.28,29.28,29.22,29.25,10800.0,20.7954,20.7954,20.7528,20.7741,10800.0
2010-04-01 11:00:00,29.25,29.26,29.23,29.26,7000.0,20.7741,20.7812,20.7599,20.7812,7000.0
2010-04-01 11:05:00,29.25,29.26,29.24,29.25,5200.0,20.7741,20.7812,20.767,20.7741,5200.0
2010-04-01 11:10:00,29.25,29.25,29.21,29.23,9400.0,20.7741,20.7741,20.7457,20.7599,9400.0
2010-04-01 11:15:00,29.24,29.24,29.17,29.18,7400.0,20.767,20.767,20.7173,20.7244,7400.0
2010-04-01 11:20:00,29.19,29.23,29.19,29.22,9800.0,20.7315,20.7599,20.7315,20.7528,9800.0
2010-04-01 11:25:00,29.23,29.27,29.23,29.27,7400.0,20.7599,20.7883,20.7599,20.7883,7400.0
2010-04-01 11:30:00,29.28,29.28,29.25,29.26,7500.0,20.7954,20.7954,20.7741,20.7812,7500.0
2010-04-01 11:35:00,29.27,29.28,29.26,29.28,7400.0,20.7883,20.7954,20.7812,20.7954,7400.0
2010-04-01 11:40:00,29.28,29.29,29.27,29.29,6900.0,20.7954,20.8025,20.7883,20.8025,6900.0
2010-04-01 11:45:00,29.29,29.3,29.29,29.29,6600.0,20.8025,20.8096,20.8025,20.8025,6600.0
2010-04-01 11:50:00,29.29,29.3,29.29,29.3,1800.0,20.8025,20.8096,20.8025,20.8096,1800.0
2010-04-01 11:55:00,29.3,29.3,29.28,29.28,4300.0,20.8096,20.8096,20.7954,20.7954,4300.0
2010-04-01 12:00:00,29.28,29.29,29.28,29.29,18800.0,20.7954,20.8025,20.7954,20.8025,18800.0
2010-04-01 12:05:00,29.28,29.29,29.28,29.28,4700.0,20.7954,20.8025,20.7954,20.7954,4700.0
2010-04-01 12:10:00,29.29,29.29,29.28,29.28,5900.0,20.8025,20.8025,20.7954,20.7954,5900.0
2010-04-01 12:15:00,29.28,29.3,29.27,29.3,27700.0,20.7954,20.8096,20.7883,20.8096,27700.0
2010-04-01 12:20:00,29.29,29.3,29.29,29.3,2200.0,20.8025,20.8096,20.8025,20.8096,2200.0
2010-04-01 12:25:00,29.29,29.3,29.29,29.29,17400.0,20.8025,20.8096,20.8025,20.8025,17400.0
2010-04-01 12:30:00,29.29,29.3,29.29,29.29,2800.0,20.8025,20.8096,20.8025,20.8025,2800.0
2010-04-01 12:35:00,29.29,29.3,29.29,29.29,1900.0,20.8025,20.8096,20.8025,20.8025,1900.0
2010-04-01 12:40:00,29.29,29.3,29.27,29.27,16500.0,20.8025,20.8096,20.7883,20.7883,16500.0
2010-04-01 12:45:00,29.27,29.28,29.26,29.26,15100.0,20.7883,20.7954,20.7812,20.7812,15100.0
2010-04-01 12:50:00,29.26,29.31,29.25,29.31,39000.0,20.7812,20.8167,20.7741,20.8167,39000.0
2010-04-01 12:55:00,29.31,29.31,29.28,29.29,16300.0,20.8167,20.8167,20.7954,20.8025,16300.0
2010-04-01 13:00:00,29.28,29.28,29.25,29.26,12100.0,20.7954,20.7954,20.7741,20.7812,12100.0
2010-04-01 13:05:00,29.26,29.27,29.25,29.27,9300.0,20.7812,20.7883,20.7741,20.7883,9300.0
2010-04-01 13:10:00,29.26,29.27,29.25,29.25,23300.0,20.7812,20.7883,20.7741,20.7741,23300.0
2010-04-01 13:15:00,29.25,29.26,29.24,29.25,20700.0,20.7741,20.7812,20.767,20.7741,20700.0
2010-04-01 13:20:00,29.24,29.25,29.24,29.25,18400.0,20.767,20.7741,20.767,20.7741,18400.0
2010-04-01 13:25:00,29.25,29.25,29.24,29.24,1900.0,20.7741,20.7741,20.767,20.767,1900.0
2010-04-01 13:30:00,29.25,29.25,29.24,29.24,10000.0,20.7741,20.7741,20.767,20.767,10000.0
2010-04-01 13:35:00,29.25,29.25,29.24,29.25,1200.0,20.7741,20.7741,20.767,20.7741,1200.0
2010-04-01 13:40:00,29.24,29.25,29.2,29.2,6000.0,20.767,20.7741,20.7386,20.7386,6000.0
2010-04-01 13:45:00,29.2,29.2,29.16,29.17,9600.0,20.7386,20.7386,20.7102,20.7173,9600.0
2010-04-01 13:50:00,29.17,29.17,29.14,29.14,9800.0,20.7173,20.7173,20.696,20.696,9800.0
2010-04-01 13:55:00,29.13,29.17,29.13,29.16,10900.0,20.6889,20.7173,20.6889,20.7102,10900.0
2010-04-01 14:00:00,29.16,29.16,29.12,29.14,24900.0,20.7102,20.7102,20.6818,20.696,24900.0
2010-04-01 14:05:00,29.14,29.15,29.13,29.15,10100.0,20.696,20.7031,20.6889,20.7031,10100.0
2010-04-01 14:10:00,29.14,29.16,29.14,29.15,18000.0,20.696,20.7102,20.696,20.7031,18000.0
2010-04-01 14:15:00,29.15,29.19,29.14,29.19,7900.0,20.7031,20.7315,20.696,20.7315,7900.0
2010-04-01 14:20:00,29.18,29.18,29.17,29.17,9600.0,20.7244,20.7244,20.7173,20.7173,9600.0
2010-04-01 14:25:00,29.16,29.17,29.13,29.14,11300.0,20.7102,20.7173,20.6889,20.696,11300.0
2010-04-01 14:30:00,29.15,29.15,29.1,29.11,20300.0,20.7031,20.7031,20.6676,20.6747,20300.0
2010-04-01 14:35:00,29.1,29.13,29.07,29.08,15800.0,20.6676,20.6889,20.6463,20.6534,15800.0
2010-04-01 14:40:00,29.08,29.09,29.03,29.06,13300.0,20.6534,20.6605,20.6178,20.6392,13300.0
2010-04-01 14:45:00,29.06,29.08,29.06,29.07,6800.0,20.6392,20.6534,20.6392,20.6463,6800.0
2010-04-01 14:50:00,29.08,29.13,29.08,29.08,15600.0,20.6534,20.6889,20.6534,20.6534,15600.0
2010-04-01 14:55:00,29.08,29.08,29.03,29.07,26200.0,20.6534,20.6534,20.6178,20.6463,26200.0
2010-04-01 15:00:00,29.08,29.08,29.06,29.07,10900.0,20.6534,20.6534,20.6392,20.6463,10900.0
2010-04-01 15:05:00,29.06,29.09,29.05,29.08,29400.0,20.6392,20.6605,20.6321,20.6534,29400.0
2010-04-01 15:10:00,29.09,29.1,29.07,29.08,22200.0,20.6605,20.6676,20.6463,20.6534,22200.0
2010-04-01 15:15:00,29.08,29.09,29.04,29.05,29900.0,20.6534,20.6605,20.6249,20.6321,29900.0
2010-04-01 15:20:00,29.05,29.08,29.05,29.07,28700.0,20.6321,20.6534,20.6321,20.6463,28700.0
2010-04-01 15:25:00,29.08,29.08,29.03,29.05,21200.0,20.6534,20.6534,20.6178,20.6321,21200.0
2010-04-01 15:30:00,29.05,29.07,29.03,29.04,99000.0,20.6321,20.6463,20.6178,20.6249,99000.0
2010-04-01 15:35:00,29.03,29.09,29.03,29.08,40200.0,20.6178,20.6605,20.6178,20.6534,40200.0
2010-04-01 15:40:00,29.08,29.14,29.08,29.13,22100.0,20.6534,20.696,20.6534,20.6889,22100.0
2010-04-01 15:45:00,29.14,29.19,29.14,29.18,120800.0,20.696,20.7315,20.696,20.7244,120800.0
2010-04-01 15:50:00,29.19,29.2,29.14,29.16,73100.0,20.7315,20.7386,20.696,20.7102,73100.0
2010-04-01 15:55:00,29.16,29.17,29.15,29.16,87600.0,20.7102,20.7173,20.7031,20.7102,87600.0
2010-04-05 09:30:00,29.32,29.34,29.26,29.26,46000.0,20.8238,20.838,20.7812,20.7812,46000.0
2010-04-05 09:35:00,29.26,29.3,29.18,29.25,30900.0,20.7812,20.8096,20.7244,20.7741,30900.0
2010-04-05 09:40:00,29.24,29.24,29.18,29.23,42300.0,20.767,20.767,20.7244,20.7599,42300.0
2010-04-05 09:45:00,29.24,29.28,29.23,29.25,9800.0,20.767,20.7954,20.7599,20.7741,9800.0
2010-04-05 09:50:00,29.26,29.3,29.24,29.24,11000.0,20.7812,20.8096,20.767,20.767,11000.0
2010-04-05 09:55:00,29.24,29.29,29.22,29.29,19000.0,20.767,20.8025,20.7528,20.8025,19000.0
2010-04-05 10:00:00,29.3,29.35,29.27,29.33,8300.0,20.8096,20.8451,20.7883,20.8309,8300.0
2010-04-05 10:05:00,29.32,29.32,29.31,29.31,5500.0,20.8238,20.8238,20.8167,20.8167,5500.0
2010-04-05 10:10:00,29.31,29.37,29.31,29.35,10100.0,20.8167,20.8593,20.8167,20.8451,10100.0
2010-04-05 10:15:00,29.35,29.37,29.33,29.34,10400.0,20.8451,20.8593,20.8309,20.838,10400.0
2010-04-05 10:20:00,29.34,29.35,29.32,29.33,8600.0,20.838,20.8451,20.8238,20.8309,8600.0
2010-04-05 10:25:00,29.32,29.33,29.28,29.28,13000.0,20.8238,20.8309,20.7954,20.7954,13000.0
2010-04-05 10:30:00,29.28,29.28,29.25,29.26,11900.0,20.7954,20.7954,20.7741,20.7812,11900.0
2010-04-05 10:35:00,29.26,29.32,29.25,29.28,22100.0,20.7812,20.8238,20.7741,20.7954,22100.0
2010-04-05 10:40:00,29.28,29.29,29.27,29.27,18300.0,20.7954,20.8025,20.7883,20.7883,18300.0
2010-04-05 10:45:00,29.27,29.31,29.26,29.28,23100.0,20.7883,20.8167,20.7812,20.7954,23100.0
2010-04-05 10:50:00,29.28,29.35,29.28,29.34,48700.0,20.7954,20.8451,20.7954,20.838,48700.0
2010-04-05 10:55:00,29.35,29.37,29.35,29.35,12700.0,20.8451,20.8593,20.8451,20.8451,12700.0
2010-04-05 11:00:00,29.35,29.37,29.34,29.37,28300.0,20.8451,20.8593,20.838,20.8593,28300.0
2010-04-05 11:05:00,29.37,29.41,29.37,29.41,11300.0,20.8593,20.8877,20.8593,20.8877,11300.0
2010-04-05 11:10:00,29.4,29.41,29.4,29.4,2800.0,20.8806,20.8877,20.8806,20.8806,2800.0
2010-04-05 11:15:00,29.41,29.41,29.4,29.41,5100.0,20.8877,20.8877,20.8806,20.8877,5100.0
2010-04-05 11:20:00,29.4,29.41,29.4,29.4,7700.0,20.8806,20.8877,20.8806,20.8806,7700.0
2010-04-05 11:25:00,29.41,29.41,29.4,29.41,4900.0,20.8877,20.8877,20.8806,20.8877,4900.0
2010-04-05 11:30:00,29.41,29.41,29.4,29.41,8000.0,20.8877,20.8877,20.8806,20.8877,8000.0
2010-04-05 11:35:00,29.4,29.41,29.39,29.41,57200.0,20.8806,20.8877,20.8735,20.8877,57200.0
2010-04-05 11:40:00,29.41,29.41,29.4,29.41,11800.0,20.8877,20.8877,20.8806,20.8877,11800.0
2010-04-05 11:45:00,29.41,29.41,29.4,29.4,19700.0,20.8877,20.8877,20.8806,20.8806,19700.0
2010-04-05 11:50:00,29.41,29.41,29.4,29.41,7900.0,20.8877,20.8877,20.8806,20.8877,7900.0
2010-04-05 11:55:00,29.41,29.41,29.4,29.41,5100.0,20.8877,20.8877,20.8806,20.8877,5100.0
2010-04-05 12:00:00,29.41,29.41,29.4,29.41,7500.0,20.8877,20.8877,20.8806,20.8877,7500.0
2010-04-05 12:05:00,29.4,29.41,29.4,29.41,4800.0,20.8806,20.8877,20.8806,20.8877,4800.0
2010-04-05 12:10:00,29.41,29.41,29.39,29.4,15100.0,20.8877,20.8877,20.8735,20.8806,15100.0
2010-04-05 12:15:00,29.4,29.41,29.39,29.41,11700.0,20.8806,20.8877,20.8735,20.8877,11700.0
2010-04-05 12:20:00,29.41,29.45,29.41,29.44,20100.0,20.8877,20.9161,20.8877,20.909,20100.0
2010-04-05 12:25:00,29.44,29.44,29.43,29.43,6900.0,20.909,20.909,20.9019,20.9019,6900.0
2010-04-05 12:30:00,29.44,29.48,29.44,29.48,29900.0,20.909,20.9374,20.909,20.9374,29900.0
2010-04-05 12:35:00,29.47,29.5,29.47,29.49,15900.0,20.9303,20.9517,20.9303,20.9446,15900.0
2010-04-05 12:40:00,29.49,29.49,29.48,29.49,23600.0,20.9446,20.9446,20.9374,20.9446,23600.0
2010-04-05 12:45:00,29.48,29.5,29.48,29.5,28500.0,20.9374,20.9517,20.9374,20.9517,28500.0
2010-04-05 12:50:00,29.5,29.5,29.49,29.5,10700.0,20.9517,20.9517,20.9446,20.9517,10700.0
2010-04-05 12:55:00,29.49,29.5,29.49,29.5,13400.0,20.9446,20.9517,20.9446,20.9517,13400.0
2010-04-05 13:00:00,29.5,29.5,29.49,29.49,5900.0,20.9517,20.9517,20.9446,20.9446,5900.0
2010-04-05 13:05:00,29.5,29.5,29.49,29.5,12200.0,20.9517,20.9517,20.9446,20.9517,12200.0
2010-04-05 13:10:00,29.5,29.5,29.49,29.49,4300.0,20.9517,20.9517,20.9446,20.9446,4300.0
2010-04-05 13:15:00,29.5,29.5,29.49,29.49,7500.0,20.9517,20.9517,20.9446,20.9446,7500.0
2010-04-05 13:20:00,29.5,29.5,29.49,29.5,34800.0,20.9517,20.9517,20.9446,20.9517,34800.0
2010-04-05 13:25:00,29.49,29.5,29.49,29.49,10500.0,20.9446,20.9517,20.9446,20.9446,10500.0
2010-04-05 13:30:00,29.5,29.5,29.49,29.5,10500.0,20.9517,20.9517,20.9446,20.9517,10500.0
2010-04-05 13:35:00,29.49,29.5,29.48,29.49,17800.0,20.9446,20.9517,20.9374,20.9446,17800.0
2010-04-05 13:40:00,29.48,29.5,29.48,29.5,25400.0,20.9374,20.9517,20.9374,20.9517,25400.0
2010-04-05 13:45:00,29.5,29.5,29.49,29.5,11400.0,20.9517,20.9517,20.9446,20.9517,11400.0
2010-04-05 13:50:00,29.5,29.5,29.49,29.5,15100.0,20.9517,20.9517,20.9446,20.9517,15100.0
2010-04-05 13:55:00,29.5,29.5,29.49,29.5,7000.0,20.9517,20.9517,20.9446,20.9517,7000.0
2010-04-05 14:00:00,29.5,29.5,29.49,29.5,8000.0,20.9517,20.9517,20.9446,20.9517,8000.0
2010-04-05 14:05:00,29.49,29.5,29.49,29.5,60200.0,20.9446,20.9517,20.9446,20.9517,60200.0
2010-04-05 14:10:00,29.49,29.5,29.46,29.47,24100.0,20.9446,20.9517,20.9232,20.9303,24100.0
2010-04-05 14:15:00,29.46,29.47,29.43,29.44,11800.0,20.9232,20.9303,20.9019,20.909,11800.0
2010-04-05 14:20:00,29.44,29.44,29.43,29.44,6600.0,20.909,20.909,20.9019,20.909,6600.0
2010-04-05 14:25:00,29.44,29.44,29.43,29.44,4800.0,20.909,20.909,20.9019,20.909,4800.0
2010-04-05 14:30:00,29.44,29.46,29.43,29.46,13000.0,20.909,20.9232,20.9019,20.9232,13000.0
2010-04-05 14:35:00,29.45,29.46,29.43,29.44,16800.0,20.9161,20.9232,20.9019,20.909,16800.0
2010-04-05 14:40:00,29.45,29.47,29.45,29.46,8000.0,20.9161,20.9303,20.9161,20.9232,8000.0
2010-04-05 14:45:00,29.46,29.47,29.46,29.47,8500.0,20.9232,20.9303,20.9232,20.9303,8500.0
2010-04-05 14:50:00,29.47,29.47,29.46,29.47,4900.0,20.9303,20.9303,20.9232,20.9303,4900.0
2010-04-05 14:55:00,29.47,29.47,29.41,29.41,20900.0,20.9303,20.9303,20.8877,20.8877,20900.0
2010-04-05 15:00:00,29.41,29.43,29.41,29.42,7600.0,20.8877,20.9019,20.8877,20.8948,7600.0
2010-04-05 15:05:00,29.42,29.43,29.42,29.42,6000.0,20.8948,20.9019,20.8948,20.8948,6000.0
2010-04-05 15:10:00,29.42,29.45,29.42,29.45,9200.0,20.8948,20.9161,20.8948,20.9161,9200.0
2010-04-05 15:15:00,29.45,29.46,29.44,29.45,12300.0,20.9161,20.9232,20.909,20.9161,12300.0
2010-04-05 15:20:00,29.46,29.46,29.45,29.45,11600.0,20.9232,20.9232,20.9161,20.9161,11600.0
2010-04-05 15:25:00,29.45,29.46,29.44,29.44,17600.0,20.9161,20.9232,20.909,20.909,17600.0
2010-04-05 15:30:00,29.43,29.43,29.4,29.41,18800.0,20.9019,20.9019,20.8806,20.8877,18800.0
2010-04-05 15:35:00,29.41,29.42,29.39,29.39,15200.0,20.8877,20.8948,20.8735,20.8735,15200.0
2010-04-05 15:40:00,29.39,29.4,29.39,29.39,15500.0,20.8735,20.8806,20.8735,20.8735,15500.0
2010-04-05 15:45:00,29.39,29.41,29.39,29.4,52600.0,20.8735,20.8877,20.8735,20.8806,52600.0
2010-04-05 15:50:00,29.41,29.42,29.4,29.42,53500.0,20.8877,20.8948,20.8806,20.8948,53500.0
2010-04-05 15:55:00,29.41,29.42,29.39,29.41,93900.0,20.8877,20.8948,20.8735,20.8877,93900.0
2010-04-06 09:30:00,29.41,29.41,29.32,29.32,24300.0,20.8877,20.8877,20.8238,20.8238,24300.0
2010-04-06 09:35:00,29.31,29.33,29.29,29.33,10800.0,20.8167,20.8309,20.8025,20.8309,10800.0
2010-04-06 09:40:00,29.34,29.38,29.32,29.38,25400.0,20.838,20.8664,20.8238,20.8664,25400.0
2010-04-06 09:45:00,29.37,29.42,29.33,29.42,13300.0,20.8593,20.8948,20.8309,20.8948,13300.0
2010-04-06 09:50:00,29.41,29.43,29.38,29.38,15200.0,20.8877,20.9019,20.8664,20.8664,15200.0
2010-04-06 09:55:00,29.39,29.39,29.31,29.31,4700.0,20.8735,20.8735,20.8167,20.8167,4700.0
2010-04-06 10:00:00,29.29,29.35,29.28,29.35,16100.0,20.8025,20.8451,20.7954,20.8451,16100.0
2010-04-06 10:05:00,29.36,29.43,29.34,29.42,35300.0,20.8522,20.9019,20.838,20.8948,35300.0
2010-04-06 10:10:00,29.42,29.47,29.42,29.47,16800.0,20.8948,20.9303,20.8948,20.9303,16800.0
2010-04-06 10:15:00,29.47,29.49,29.45,29.49,14800.0,20.9303,20.9446,20.9161,20.9446,14800.0
2010-04-06 10:20:00,29.49,29.5,29.48,29.48,17600.0,20.9446,20.9517,20.9374,20.9374,17600.0
2010-04-06 10:25:00,29.48,29.49,29.44,29.45,14300.0,20.9374,20.9446,20.909,20.9161,14300.0
2010-04-06 10:30:00,29.44,29.46,29.43,29.43,8900.0,20.909,20.9232,20.9019,20.9019,8900.0
2010-04-06 10:35:00,29.43,29.43,29.39,29.41,18600.0,20.9019,20.9019,20.8735,20.8877,18600.0
2010-04-06 10:40:00,29.42,29.46,29.41,29.46,18500.0,20.8948,20.9232,20.8877,20.9232,18500.0
2010-04-06 10:45:00,29.47,29.47,29.43,29.46,10700.0,20.9303,20.9303,20.9019,20.9232,10700.0
2010-04-06 10:50:00,29.45,29.48,29.42,29.45,27600.0,20.9161,20.9374,20.8948,20.9161,27600.0
2010-04-06 10:55:00,29.46,29.49,29.46,29.47,8800.0,20.9232,20.9446,20.9232,20.9303,8800.0
2010-04-06 11:00:00,29.48,29.49,29.45,29.45,20000.0,20.9374,20.9446,20.9161,20.9161,20000.0
2010-04-06 11:05:00,29.45,29.46,29.44,29.45,13000.0,20.9161,20.9232,20.909,20.9161,13000.0
2010-04-06 11:10:00,29.44,29.45,29.42,29.42,7700.0,20.909,20.9161,20.8948,20.8948,7700.0
2010-04-06 11:15:00,29.43,29.44,29.42,29.43,29100.0,20.9019,20.909,20.8948,20.9019,29100.0
2010-04-06 11:20:00,29.42,29.42,29.36,29.37,23400.0,20.8948,20.8948,20.8522,20.8593,23400.0
2010-04-06 11:25:00,29.37,29.45,29.37,29.44,21500.0,20.8593,20.9161,20.8593,20.909,21500.0
2010-04-06 11:30:00,29.43,29.43,29.42,29.42,4800.0,20.9019,20.9019,20.8948,20.8948,4800.0
2010-04-06 11:35:00,29.42,29.44,29.42,29.44,7500.0,20.8948,20.909,20.8948,20.909,7500.0
2010-04-06 11:40:00,29.44,29.45,29.44,29.44,9700.0,20.909,20.9161,20.909,20.909,9700.0
2010-04-06 11:45:00,29.44,29.45,29.44,29.44,6400.0,20.909,20.9161,20.909,20.909,6400.0
2010-04-06 11:50:00,29.44,29.45,29.44,29.44,5900.0,20.909,20.9161,20.909,20.909,5900.0
2010-04-06 11:55:00,29.44,29.45,29.42,29.44,16400.0,20.909,20.9161,20.8948,20.909,16400.0
2010-04-06 12:00:00,29.44,29.45,29.43,29.45,49500.0,20.909,20.9161,20.9019,20.9161,49500.0
2010-04-06 12:05:00,29.45,29.45,29.44,29.45,6900.0,20.9161,20.9161,20.909,20.9161,6900.0
2010-04-06 12:10:00,29.45,29.45,29.44,29.44,4500.0,20.9161,20.9161,20.909,20.909,4500.0
2010-04-06 12:15:00,29.45,29.45,29.45,29.45,7100.0,20.9161,20.9161,20.9161,20.9161,7100.0
2010-04-06 12:20:00,29.45,29.45,29.44,29.45,5000.0,20.9161,20.9161,20.909,20.9161,5000.0
2010-04-06 12:25:00,29.45,29.45,29.44,29.45,7700.0,20.9161,20.9161,20.909,20.9161,7700.0
2010-04-06 12:30:00,29.45,29.45,29.44,29.44,6900.0,20.9161,20.9161,20.909,20.909,6900.0
2010-04-06 12:35:00,29.45,29.48,29.45,29.48,15600.0,20.9161,20.9374,20.9161,20.9374,15600.0
2010-04-06 12:40:00,29.48,29.5,29.48,29.5,35400.0,20.9374,20.9517,20.9374,20.9517,35400.0
2010-04-06 12:45:00,29.5,29.53,29.49,29.53,43300.0,20.9517,20.973,20.9446,20.973,43300.0
2010-04-06 12:50:00,29.53,29.53,29.52,29.53,2400.0,20.973,20.973,20.9659,20.973,2400.0
2010-04-06 12:55:00,29.52,29.57,29.52,29.57,9500.0,20.9659,21.0014,20.9659,21.0014,9500.0
2010-04-06 13:00:00,29.57,29.58,29.56,29.58,4000.0,21.0014,21.0085,20.9943,21.0085,4000.0
2010-04-06 13:05:00,29.58,29.62,29.58,29.62,16600.0,21.0085,21.0369,21.0085,21.0369,16600.0
2010-04-06 13:10:00,29.62,29.64,29.59,29.6,35900.0,21.0369,21.0511,21.0156,21.0227,35900.0
2010-04-06 13:15:00,29.59,29.6,29.57,29.58,19200.0,21.0156,21.0227,21.0014,21.0085,19200.0
2010-04-06 13:20:00,29.58,29.58,29.56,29.57,3800.0,21.0085,21.0085,20.9943,21.0014,3800.0
2010-04-06 13:25:00,29.57,29.57,29.56,29.57,3500.0,21.0014,21.0014,20.9943,21.0014,3500.0
2010-04-06 13:30:00,29.57,29.58,29.56,29.57,20000.0,21.0014,21.0085,20.9943,21.0014,20000.0
2010-04-06 13:35:00,29.57,29.57,29.55,29.55,12700.0,21.0014,21.0014,20.9872,20.9872,12700.0
2010-04-06 13:40:00,29.55,29.57,29.53,29.57,18100.0,20.9872,21.0014,20.973,21.0014,18100.0
2010-04-06 13:45:00,29.57,29.57,29.56,29.56,7700.0,21.0014,21.0014,20.9943,20.9943,7700.0
2010-04-06 13:50:00,29.56,29.57,29.55,29.57,9100.0,20.9943,21.0014,20.9872,21.0014,9100.0
2010-04-06 13:55:00,29.56,29.57,29.56,29.56,5800.0,20.9943,21.0014,20.9943,20.9943,5800.0
2010-04-06 14:00:00,29.56,29.59,29.56,29.59,13100.0,20.9943,21.0156,20.9943,21.0156,13100.0
2010-04-06 14:05:00,29.59,29.61,29.59,29.61,11600.0,21.0156,21.0298,21.0156,21.0298,11600.0
2010-04-06 14:10:00,29.62,29.62,29.59,29.59,24800.0,21.0369,21.0369,21.0156,21.0156,24800.0
2010-04-06 14:15:00,29.59,29.61,29.58,29.59,23300.0,21.0156,21.0298,21.0085,21.0156,23300.0
2010-04-06 14:20:00,29.6,29.62,29.59,29.61,11800.0,21.0227,21.0369,21.0156,21.0298,11800.0
2010-04-06 14:25:00,29.61,29.61,29.59,29.61,27200.0,21.0298,21.0298,21.0156,21.0298,27200.0
2010-04-06 14:30:00,29.61,29.64,29.6,29.64,7900.0,21.0298,21.0511,21.0227,21.0511,7900.0
2010-04-06 14:35:00,29.64,29.66,29.62,29.66,12900.0,21.0511,21.0653,21.0369,21.0653,12900.0
2010-04-06 14:40:00,29.65,29.71,29.65,29.67,30700.0,21.0582,21.1008,21.0582,21.0724,30700.0
2010-04-06 14:45:00,29.67,29.68,29.67,29.68,3200.0,21.0724,21.0795,21.0724,21.0795,3200.0
2010-04-06 14:50:00,29.68,29.7,29.68,29.69,25000.0,21.0795,21.0937,21.0795,21.0866,25000.0
2010-04-06 14:55:00,29.69,29.7,29.68,29.69,10500.0,21.0866,21.0937,21.0795,21.0866,10500.0
2010-04-06 15:00:00,29.69,29.72,29.69,29.71,27500.0,21.0866,21.1079,21.0866,21.1008,27500.0
2010-04-06 15:05:00,29.71,29.73,29.7,29.73,29000.0,21.1008,21.115,21.0937,21.115,29000.0
2010-04-06 15:10:00,29.72,29.73,29.7,29.7,17500.0,21.1079,21.115,21.0937,21.0937,17500.0
2010-04-06 15:15:00,29.71,29.73,29.7,29.73,45800.0,21.1008,21.115,21.0937,21.115,45800.0
2010-04-06 15:20:00,29.72,29.74,29.71,29.74,44100.0,21.1079,21.1221,21.1008,21.1221,44100.0
2010-04-06 15:25:00,29.74,29.76,29.74,29.75,32100.0,21.1221,21.1363,21.1221,21.1292,32100.0
2010-04-06 15:30:00,29.75,29.76,29.75,29.76,34600.0,21.1292,21.1363,21.1292,21.1363,34600.0
2010-04-06 15:35:00,29.76,29.76,29.75,29.76,40800.0,21.1363,21.1363,21.1292,21.1363,40800.0
2010-04-06 15:40:00,29.76,29.76,29.75,29.76,51000.0,21.1363,21.1363,21.1292,21.1363,51000.0
2010-04-06 15:45:00,29.76,29.76,29.75,29.76,54300.0,21.1363,21.1363,21.1292,21.1363,54300.0
2010-04-06 15:50:00,29.76,29.76,29.74,29.75,84900.0,21.1363,21.1363,21.1221,21.1292,84900.0
2010-04-06 15:55:00,29.74,29.75,29.71,29.73,159700.0,21.1221,21.1292,21.1008,21.115,159700.0
2010-04-07 09:30:00,29.62,29.64,29.51,29.52,36000.0,21.0369,21.0511,20.9588,20.9659,36000.0
2010-04-07 09:35:00,29.52,29.58,29.5,29.52,32300.0,20.9659,21.0085,20.9517,20.9659,32300.0
2010-04-07 09:40:00,29.53,29.57,29.53,29.56,12700.0,20.973,21.0014,20.973,20.9943,12700.0
2010-04-07 09:45:00,29.57,29.58,29.51,29.53,10700.0,21.0014,21.0085,20.9588,20.973,10700.0
2010-04-07 09:50:00,29.53,29.59,29.53,29.57,24100.0,20.973,21.0156,20.973,21.0014,24100.0
2010-04-07 09:55:00,29.57,29.58,29.53,29.53,4500.0,21.0014,21.0085,20.973,20.973,4500.0
2010-04-07 10:00:00,29.53,29.54,29.49,29.53,10400.0,20.973,20.9801,20.9446,20.973,10400.0
2010-04-07 10:05:00,29.53,29.56,29.52,29.55,16500.0,20.973,20.9943,20.9659,20.9872,16500.0
2010-04-07 10:10:00,29.54,29.55,29.52,29.53,7800.0,20.9801,20.9872,20.9659,20.973,7800.0
2010-04-07 10:15:00,29.52,29.53,29.51,29.52,7100.0,20.9659,20.973,20.9588,20.9659,7100.0
2010-04-07 10:20:00,29.52,29.55,29.51,29.53,35700.0,20.9659,20.9872,20.9588,20.973,35700.0
2010-04-07 10:25:00,29.53,29.58,29.53,29.54,10900.0,20.973,21.0085,20.973,20.9801,10900.0
2010-04-07 10:30:00,29.54,29.56,29.52,29.55,13900.0,20.9801,20.9943,20.9659,20.9872,13900.0
2010-04-07 10:35:00,29.54,29.61,29.54,29.56,33200.0,20.9801,21.0298,20.9801,20.9943,33200.0
2010-04-07 10:40:00,29.56,29.57,29.5,29.53,13700.0,20.9943,21.0014,20.9517,20.973,13700.0
2010-04-07 10:45:00,29.52,29.55,29.48,29.54,28900.0,20.9659,20.9872,20.9374,20.9801,28900.0
2010-04-07 10:50:00,29.55,29.59,29.55,29.58,15800.0,20.9872,21.0156,20.9872,21.0085,15800.0
2010-04-07 10:55:00,29.59,29.63,29.58,29.6,20900.0,21.0156,21.044,21.0085,21.0227,20900.0
2010-04-07 11:00:00,29.6,29.65,29.59,29.62,58700.0,21.0227,21.0582,21.0156,21.0369,58700.0
2010-04-07 11:05:00,29.62,29.66,29.61,29.66,20900.0,21.0369,21.0653,21.0298,21.0653,20900.0
2010-04-07 11:10:00,29.67,29.67,29.63,29.65,26800.0,21.0724,21.0724,21.044,21.0582,26800.0
2010-04-07 11:15:00,29.65,29.67,29.64,29.67,13900.0,21.0582,21.0724,21.0511,21.0724,13900.0
2010-04-07 11:20:00,29.68,29.69,29.65,29.65,25600.0,21.0795,21.0866,21.0582,21.0582,25600.0
2010-04-07 11:25:00,29.65,29.66,29.63,29.63,29500.0,21.0582,21.0653,21.044,21.044,29500.0
2010-04-07 11:30:00,29.64,29.64,29.61,29.62,37000.0,21.0511,21.0511,21.0298,21.0369,37000.0
2010-04-07 11:35:00,29.62,29.63,29.61,29.62,16200.0,21.0369,21.044,21.0298,21.0369,16200.0
2010-04-07 11:40:00,29.61,29.63,29.61,29.62,5200.0,21.0298,21.044,21.0298,21.0369,5200.0
2010-04-07 11:45:00,29.63,29.63,29.62,29.63,7400.0,21.044,21.044,21.0369,21.044,7400.0
2010-04-07 11:50:00,29.63,29.63,29.62,29.63,13000.0,21.044,21.044,21.0369,21.044,13000.0
2010-04-07 11:55:00,29.63,29.64,29.62,29.64,13300.0,21.044,21.0511,21.0369,21.0511,13300.0
2010-04-07 12:00:00,29.63,29.67,29.63,29.66,20500.0,21.044,21.0724,21.044,21.0653,20500.0
2010-04-07 12:05:00,29.65,29.69,29.65,29.69,8500.0,21.0582,21.0866,21.0582,21.0866,8500.0
2010-04-07 12:10:00,29.68,29.69,29.68,29.68,21200.0,21.0795,21.0866,21.0795,21.0795,21200.0
2010-04-07 12:15:00,29.69,29.69,29.67,29.67,19800.0,21.0866,21.0866,21.0724,21.0724,19800.0
2010-04-07 12:20:00,29.67,29.68,29.67,29.68,13900.0,21.0724,21.0795,21.0724,21.0795,13900.0
2010-04-07 12:25:00,29.67,29.68,29.67,29.67,5200.0,21.0724,21.0795,21.0724,21.0724,5200.0
2010-04-07 12:30:00,29.67,29.68,29.67,29.67,8300.0,21.0724,21.0795,21.0724,21.0724,8300.0
2010-04-07 12:35:00,29.68,29.68,29.67,29.67,9200.0,21.0795,21.0795,21.0724,21.0724,9200.0
2010-04-07 12:40:00,29.67,29.68,29.67,29.68,7700.0,21.0724,21.0795,21.0724,21.0795,7700.0
2010-04-07 12:45:00,29.67,29.68,29.67,29.68,3400.0,21.0724,21.0795,21.0724,21.0795,3400.0
2010-04-07 12:50:00,29.67,29.68,29.67,29.68,7200.0,21.0724,21.0795,21.0724,21.0795,7200.0
2010-04-07 12:55:00,29.68,29.69,29.67,29.69,8400.0,21.0795,21.0866,21.0724,21.0866,8400.0
2010-04-07 13:00:00,29.69,29.74,29.69,29.74,23500.0,21.0866,21.1221,21.0866,21.1221,23500.0
2010-04-07 13:05:00,29.74,29.79,29.73,29.77,42400.0,21.1221,21.1576,21.115,21.1434,42400.0
2010-04-07 13:10:00,29.77,29.78,29.72,29.74,33600.0,21.1434,21.1505,21.1079,21.1221,33600.0
2010-04-07 13:15:00,29.73,29.74,29.73,29.73,11700.0,21.115,21.1221,21.115,21.115,11700.0
2010-04-07 13:20:00,29.73,29.76,29.73,29.75,12300.0,21.115,21.1363,21.115,21.1292,12300.0
2010-04-07 13:25:00,29.76,29.77,29.73,29.75,13100.0,21.1363,21.1434,21.115,21.1292,13100.0
2010-04-07 13:30:00,29.75,29.75,29.74,29.75,3900.0,21.1292,21.1292,21.1221,21.1292,3900.0
2010-04-07 13:35:00,29.74,29.75,29.74,29.75,1600.0,21.1221,21.1292,21.1221,21.1292,1600.0
2010-04-07 13:40:00,29.74,29.77,29.73,29.74,22000.0,21.1221,21.1434,21.115,21.1221,22000.0
2010-04-07 13:45:00,29.74,29.75,29.7,29.71,13400.0,21.1221,21.1292,21.0937,21.1008,13400.0
2010-04-07 13:50:00,29.72,29.73,29.72,29.72,8300.0,21.1079,21.115,21.1079,21.1079,8300.0
2010-04-07 13:55:00,29.72,29.75,29.72,29.74,13200.0,21.1079,21.1292,21.1079,21.1221,13200.0
2010-04-07 14:00:00,29.74,29.75,29.7,29.71,10000.0,21.1221,21.1292,21.0937,21.1008,10000.0
2010-04-07 14:05:00,29.7,29.71,29.7,29.7,14700.0,21.0937,21.1008,21.0937,21.0937,14700.0
2010-04-07 14:10:00,29.7,29.71,29.67,29.67,15900.0,21.0937,21.1008,21.0724,21.0724,15900.0
2010-04-07 14:15:00,29.67,29.67,29.65,29.65,10700.0,21.0724,21.0724,21.0582,21.0582,10700.0
2010-04-07 14:20:00,29.65,29.66,29.61,29.65,15900.0,21.0582,21.0653,21.0298,21.0582,15900.0
2010-04-07 14:25:00,29.65,29.65,29.61,29.64,16900.0,21.0582,21.0582,21.0298,21.0511,16900.0
2010-04-07 14:30:00,29.64,29.65,29.59,29.63,23200.0,21.0511,21.0582,21.0156,21.044,23200.0
2010-04-07 14:35:00,29.63,29.65,29.61,29.64,12700.0,21.044,21.0582,21.0298,21.0511,12700.0
2010-04-07 14:40:00,29.64,29.68,29.62,29.66,21100.0,21.0511,21.0795,21.0369,21.0653,21100.0
2010-04-07 14:45:00,29.66,29.68,29.66,29.66,16300.0,21.0653,21.0795,21.0653,21.0653,16300.0
2010-04-07 14:50:00,29.66,29.72,29.65,29.69,32900.0,21.0653,21.1079,21.0582,21.0866,32900.0
2010-04-07 14:55:00,29.68,29.7,29.66,29.69,55500.0,21.0795,21.0937,21.0653,21.0866,55500.0
2010-04-07 15:00:00,29.69,29.69,29.65,29.67,74900.0,21.0866,21.0866,21.0582,21.0724,74900.0
2010-04-07 15:05:00,29.66,29.67,29.59,29.6,67500.0,21.0653,21.0724,21.0156,21.0227,67500.0
2010-04-07 15:10:00,29.6,29.6,29.57,29.58,20200.0,21.0227,21.0227,21.0014,21.0085,20200.0
2010-04-07 15:15:00,29.57,29.62,29.56,29.61,48600.0,21.0014,21.0369,20.9943,21.0298,48600.0
2010-04-07 15:20:00,29.61,29.61,29.59,29.59,15400.0,21.0298,21.0298,21.0156,21.0156,15400.0
2010-04-07 15:25:00,29.59,29.62,29.59,29.6,19800.0,21.0156,21.0369,21.0156,21.0227,19800.0
2010-04-07 15:30:00,29.61,29.62,29.59,29.59,34400.0,21.0298,21.0369,21.0156,21.0156,34400.0
2010-04-07 15:35:00,29.59,29.63,29.59,29.62,30000.0,21.0156,21.044,21.0156,21.0369,30000.0
2010-04-07 15:40:00,29.61,29.62,29.61,29.61,15300.0,21.0298,21.0369,21.0298,21.0298,15300.0
2010-04-07 15:45:00,29.62,29.65,29.61,29.65,35000.0,21.0369,21.0582,21.0298,21.0582,35000.0
2010-04-07 15:50:00,29.65,29.66,29.64,29.65,58000.0,21.0582,21.0653,21.0511,21.0582,58000.0
2010-04-07 15:55:00,29.65,29.68,29.64,29.68,92100.0,21.0582,21.0795,21.0511,21.0795,92100.0
2010-04-08 09:30:00,29.68,29.68,29.53,29.59,28700.0,21.0795,21.0795,20.973,21.0156,28700.0
2010-04-08 09:35:00,29.62,29.64,29.56,29.57,28800.0,21.0369,21.0511,20.9943,21.0014,28800.0
2010-04-08 09:40:00,29.57,29.6,29.56,29.6,34900.0,21.0014,21.0227,20.9943,21.0227,34900.0
2010-04-08 09:45:00,29.59,29.62,29.59,29.61,17200.0,21.0156,21.0369,21.0156,21.0298,17200.0
2010-04-08 09:50:00,29.6,29.63,29.56,29.63,21000.0,21.0227,21.044,20.9943,21.044,21000.0
2010-04-08 09:55:00,29.63,29.63,29.58,29.61,21400.0,21.044,21.044,21.0085,21.0298,21400.0
2010-04-08 10:00:00,29.61,29.67,29.6,29.67,22100.0,21.0298,21.0724,21.0227,21.0724,22100.0
2010-04-08 10:05:00,29.67,29.67,29.59,29.59,20300.0,21.0724,21.0724,21.0156,21.0156,20300.0
2010-04-08 10:10:00,29.59,29.66,29.59,29.62,12500.0,21.0156,21.0653,21.0156,21.0369,12500.0
2010-04-08 10:15:00,29.63,29.67,29.63,29.64,14000.0,21.044,21.0724,21.044,21.0511,14000.0
2010-04-08 10:20:00,29.63,29.64,29.59,29.63,14000.0,21.044,21.0511,21.0156,21.044,14000.0
2010-04-08 10:25:00,29.64,29.64,29.59,29.59,13600.0,21.0511,21.0511,21.0156,21.0156,13600.0
2010-04-08 10:30:00,29.6,29.62,29.59,29.6,16700.0,21.0227,21.0369,21.0156,21.0227,16700.0
2010-04-08 10:35:00,29.61,29.63,29.59,29.59,11900.0,21.0298,21.044,21.0156,21.0156,11900.0
2010-04-08 10:40:00,29.59,29.62,29.58,29.6,26000.0,21.0156,21.0369,21.0085,21.0227,26000.0
2010-04-08 10:45:00,29.6,29.62,29.59,29.62,19900.0,21.0227,21.0369,21.0156,21.0369,19900.0
2010-04-08 10:50:00,29.62,29.64,29.59,29.64,16800.0,21.0369,21.0511,21.0156,21.0511,16800.0
2010-04-08 10:55:00,29.63,29.63,29.59,29.59,11100.0,21.044,21.044,21.0156,21.0156,11100.0
2010-04-08 11:00:00,29.6,29.66,29.59,29.66,36500.0,21.0227,21.0653,21.0156,21.0653,36500.0
2010-04-08 11:05:00,29.65,29.66,29.61,29.62,20600.0,21.0582,21.0653,21.0298,21.0369,20600.0
2010-04-08 11:10:00,29.61,29.63,29.61,29.63,11300.0,21.0298,21.044,21.0298,21.044,11300.0
2010-04-08 11:15:00,29.62,29.62,29.61,29.61,7900.0,21.0369,21.0369,21.0298,21.0298,7900.0
2010-04-08 11:20:00,29.61,29.63,29.6,29.62,15900.0,21.0298,21.044,21.0227,21.0369,15900.0
2010-04-08 11:25:00,29.62,29.62,29.6,29.6,20300.0,21.0369,21.0369,21.0227,21.0227,20300.0
2010-04-08 11:30:00,29.61,29.63,29.58,29.59,33500.0,21.0298,21.044,21.0085,21.0156,33500.0
2010-04-08 11:35:00,29.59,29.63,29.59,29.62,12500.0,21.0156,21.044,21.0156,21.0369,12500.0
2010-04-08 11:40:00,29.62,29.65,29.61,29.64,25000.0,21.0369,21.0582,21.0298,21.0511,25000.0
2010-04-08 11:45:00,29.64,29.65,29.62,29.65,17000.0,21.0511,21.0582,21.0369,21.0582,17000.0
2010-04-08 11:50:00,29.65,29.65,29.62,29.64,17000.0,21.0582,21.0582,21.0369,21.0511,17000.0
2010-04-08 11:55:00,29.64,29.65,29.61,29.63,25000.0,21.0511,21.0582,21.0298,21.044,25000.0
2010-04-08 12:00:00,29.63,29.64,29.63,29.64,11800.0,21.044,21.0511,21.044,21.0511,11800.0
2010-04-08 12:05:00,29.63,29.65,29.62,29.62,12900.0,21.044,21.0582,21.0369,21.0369,12900.0
2010-04-08 12:10:00,29.62,29.64,29.62,29.64,5800.0,21.0369,21.0511,21.0369,21.0511,5800.0
2010-04-08 12:15:00,29.64,29.65,29.63,29.64,9400.0,21.0511,21.0582,21.044,21.0511,9400.0
2010-04-08 12:20:00,29.64,29.68,29.64,29.66,20900.0,21.0511,21.0795,21.0511,21.0653,20900.0
2010-04-08 12:25:00,29.66,29.68,29.64,29.67,25000.0,21.0653,21.0795,21.0511,21.0724,25000.0
2010-04-08 12:30:00,29.67,29.68,29.66,29.66,15500.0,21.0724,21.0795,21.0653,21.0653,15500.0
2010-04-08 12:35:00,29.66,29.67,29.66,29.66,7500.0,21.0653,21.0724,21.0653,21.0653,7500.0
2010-04-08 12:40:00,29.66,29.66,29.65,29.65,6100.0,21.0653,21.0653,21.0582,21.0582,6100.0
2010-04-08 12:45:00,29.64,29.67,29.64,29.66,14500.0,21.0511,21.0724,21.0511,21.0653,14500.0
2010-04-08 12:50:00,29.66,29.67,29.64,29.65,2700.0,21.0653,21.0724,21.0511,21.0582,2700.0
2010-04-08 12:55:00,29.64,29.67,29.63,29.66,17000.0,21.0511,21.0724,21.044,21.0653,17000.0
2010-04-08 13:00:00,29.65,29.66,29.63,29.65,14900.0,21.0582,21.0653,21.044,21.0582,14900.0
2010-04-08 13:05:00,29.65,29.67,29.63,29.66,29900.0,21.0582,21.0724,21.044,21.0653,29900.0
2010-04-08 13:10:00,29.65,29.69,29.64,29.69,10900.0,21.0582,21.0866,21.0511,21.0866,10900.0
2010-04-08 13:15:00,29.68,29.71,29.68,29.71,16100.0,21.0795,21.1008,21.0795,21.1008,16100.0
2010-04-08 13:20:00,29.71,29.76,29.7,29.75,32800.0,21.1008,21.1363,21.0937,21.1292,32800.0
2010-04-08 13:25:00,29.75,29.75,29.73,29.74,17900.0,21.1292,21.1292,21.115,21.1221,17900.0
2010-04-08 13:30:00,29.73,29.75,29.72,29.73,12500.0,21.115,21.1292,21.1079,21.115,12500.0
2010-04-08 13:35:00,29.72,29.75,29.72,29.75,18000.0,21.1079,21.1292,21.1079,21.1292,18000.0
2010-04-08 13:40:00,29.75,29.76,29.74,29.75,18100.0,21.1292,21.1363,21.1221,21.1292,18100.0
2010-04-08 13:45:00,29.75,29.76,29.75,29.76,9800.0,21.1292,21.1363,21.1292,21.1363,9800.0
2010-04-08 13:50:00,29.75,29.77,29.75,29.77,19600.0,21.1292,21.1434,21.1292,21.1434,19600.0
2010-04-08 13:55:00,29.77,29.78,29.76,29.77,10200.0,21.1434,21.1505,21.1363,21.1434,10200.0
2010-04-08 14:00:00,29.78,29.79,29.77,29.78,12500.0,21.1505,21.1576,21.1434,21.1505,12500.0
2010-04-08 14:05:00,29.79,29.79,29.78,29.79,13900.0,21.1576,21.1576,21.1505,21.1576,13900.0
2010-04-08 14:10:00,29.79,29.79,29.77,29.79,12900.0,21.1576,21.1576,21.1434,21.1576,12900.0
2010-04-08 14:15:00,29.79,29.8,29.78,29.78,27800.0,21.1576,21.1647,21.1505,21.1505,27800.0
2010-04-08 14:20:00,29.78,29.79,29.76,29.78,30400.0,21.1505,21.1576,21.1363,21.1505,30400.0
2010-04-08 14:25:00,29.79,29.82,29.78,29.8,23400.0,21.1576,21.1789,21.1505,21.1647,23400.0
2010-04-08 14:30:00,29.8,29.8,29.79,29.8,12900.0,21.1647,21.1647,21.1576,21.1647,12900.0
2010-04-08 14:35:00,29.79,29.8,29.77,29.78,17300.0,21.1576,21.1647,21.1434,21.1505,17300.0
2010-04-08 14:40:00,29.78,29.84,29.77,29.8,50800.0,21.1505,21.1931,21.1434,21.1647,50800.0
2010-04-08 14:45:00,29.79,29.82,29.79,29.82,13500.0,21.1576,21.1789,21.1576,21.1789,13500.0
2010-04-08 14:50:00,29.81,29.82,29.8,29.81,15900.0,21.1718,21.1789,21.1647,21.1718,15900.0
2010-04-08 14:55:00,29.8,29.82,29.79,29.8,13000.0,21.1647,21.1789,21.1576,21.1647,13000.0
2010-04-08 15:00:00,29.79,29.82,29.79,29.79,17500.0,21.1576,21.1789,21.1576,21.1576,17500.0
2010-04-08 15:05:00,29.78,29.79,29.77,29.77,7000.0,21.1505,21.1576,21.1434,21.1434,7000.0
2010-04-08 15:10:00,29.77,29.78,29.76,29.76,11500.0,21.1434,21.1505,21.1363,21.1363,11500.0
2010-04-08 15:15:00,29.75,29.78,29.75,29.78,39700.0,21.1292,21.1505,21.1292,21.1505,39700.0
2010-04-08 15:20:00,29.78,29.78,29.77,29.77,9400.0,21.1505,21.1505,21.1434,21.1434,9400.0
2010-04-08 15:25:00,29.77,29.78,29.77,29.78,19600.0,21.1434,21.1505,21.1434,21.1505,19600.0
2010-04-08 15:30:00,29.77,29.78,29.77,29.77,18500.0,21.1434,21.1505,21.1434,21.1434,18500.0
2010-04-08 15:35:00,29.77,29.81,29.77,29.8,32500.0,21.1434,21.1718,21.1434,21.1647,32500.0
2010-04-08 15:40:00,29.81,29.81,29.8,29.8,18800.0,21.1718,21.1718,21.1647,21.1647,18800.0
2010-04-08 15:45:00,29.8,29.84,29.8,29.84,93000.0,21.1647,21.1931,21.1647,21.1931,93000.0
2010-04-08 15:50:00,29.84,29.84,29.79,29.81,72900.0,21.1931,21.1931,21.1576,21.1718,72900.0
2010-04-08 15:55:00,29.8,29.81,29.79,29.8,85400.0,21.1647,21.1718,21.1576,21.1647,85400.0
2010-04-09 09:30:00,29.89,29.93,29.77,29.83,17200.0,21.2286,21.257,21.1434,21.186,17200.0
2010-04-09 09:35:00,29.84,29.84,29.76,29.76,7600.0,21.1931,21.1931,21.1363,21.1363,7600.0
2010-04-09 09:40:00,29.77,29.77,29.7,29.71,12900.0,21.1434,21.1434,21.0937,21.1008,12900.0
2010-04-09 09:45:00,29.7,29.71,29.7,29.71,48100.0,21.0937,21.1008,21.0937,21.1008,48100.0
2010-04-09 09:50:00,29.71,29.71,29.7,29.71,16200.0,21.1008,21.1008,21.0937,21.1008,16200.0
2010-04-09 09:55:00,29.7,29.78,29.7,29.77,23800.0,21.0937,21.1505,21.0937,21.1434,23800.0
2010-04-09 10:00:00,29.77,29.8,29.76,29.8,11000.0,21.1434,21.1647,21.1363,21.1647,11000.0
2010-04-09 10:05:00,29.8,29.81,29.79,29.8,15500.0,21.1647,21.1718,21.1576,21.1647,15500.0
2010-04-09 10:10:00,29.81,29.81,29.78,29.78,8100.0,21.1718,21.1718,21.1505,21.1505,8100.0
2010-04-09 10:15:00,29.78,29.8,29.78,29.79,16500.0,21.1505,21.1647,21.1505,21.1576,16500.0
2010-04-09 10:20:00,29.78,29.84,29.76,29.84,61700.0,21.1505,21.1931,21.1363,21.1931,61700.0
2010-04-09 10:25:00,29.84,29.85,29.76,29.82,47100.0,21.1931,21.2002,21.1363,21.1789,47100.0
2010-04-09 10:30:00,29.82,29.89,29.82,29.88,40700.0,21.1789,21.2286,21.1789,21.2215,40700.0
2010-04-09 10:35:00,29.88,29.89,29.83,29.84,26700.0,21.2215,21.2286,21.186,21.1931,26700.0
2010-04-09 10:40:00,29.83,29.84,29.79,29.8,11300.0,21.186,21.1931,21.1576,21.1647,11300.0
2010-04-09 10:45:00,29.79,29.81,29.78,29.78,12800.0,21.1576,21.1718,21.1505,21.1505,12800.0
2010-04-09 10:50:00,29.77,29.78,29.75,29.76,12700.0,21.1434,21.1505,21.1292,21.1363,12700.0
2010-04-09 10:55:00,29.76,29.77,29.72,29.73,16400.0,21.1363,21.1434,21.1079,21.115,16400.0
2010-04-09 11:00:00,29.73,29.75,29.73,29.74,9000.0,21.115,21.1292,21.115,21.1221,9000.0
2010-04-09 11:05:00,29.74,29.75,29.72,29.73,9600.0,21.1221,21.1292,21.1079,21.115,9600.0
2010-04-09 11:10:00,29.74,29.76,29.72,29.75,11100.0,21.1221,21.1363,21.1079,21.1292,11100.0
2010-04-09 11:15:00,29.75,29.76,29.74,29.75,4900.0,21.1292,21.1363,21.1221,21.1292,4900.0
2010-04-09 11:20:00,29.75,29.75,29.72,29.72,21400.0,21.1292,21.1292,21.1079,21.1079,21400.0
2010-04-09 11:25:00,29.72,29.73,29.72,29.72,4900.0,21.1079,21.115,21.1079,21.1079,4900.0
2010-04-09 11:30:00,29.73,29.73,29.71,29.71,10600.0,21.115,21.115,21.1008,21.1008,10600.0
2010-04-09 11:35:00,29.71,29.72,29.7,29.7,12900.0,21.1008,21.1079,21.0937,21.0937,12900.0
2010-04-09 11:40:00,29.7,29.73,29.7,29.72,12600.0,21.0937,21.115,21.0937,21.1079,12600.0
2010-04-09 11:45:00,29.72,29.76,29.7,29.71,40600.0,21.1079,21.1363,21.0937,21.1008,40600.0
2010-04-09 11:50:00,29.7,29.71,29.7,29.71,3000.0,21.0937,21.1008,21.0937,21.1008,3000.0
2010-04-09 11:55:00,29.71,29.72,29.69,29.72,17900.0,21.1008,21.1079,21.0866,21.1079,17900.0
2010-04-09 12:00:00,29.72,29.75,29.72,29.75,7200.0,21.1079,21.1292,21.1079,21.1292,7200.0
2010-04-09 12:05:00,29.75,29.77,29.74,29.77,6000.0,21.1292,21.1434,21.1221,21.1434,6000.0
2010-04-09 12:10:00,29.77,29.81,29.77,29.81,25100.0,21.1434,21.1718,21.1434,21.1718,25100.0
2010-04-09 12:15:00,29.81,29.84,29.8,29.8,29000.0,21.1718,21.1931,21.1647,21.1647,29000.0
2010-04-09 12:20:00,29.8,29.8,29.79,29.8,2600.0,21.1647,21.1647,21.1576,21.1647,2600.0
2010-04-09 12:25:00,29.79,29.8,29.78,29.79,3700.0,21.1576,21.1647,21.1505,21.1576,3700.0
2010-04-09 12:30:00,29.78,29.79,29.78,29.78,3300.0,21.1505,21.1576,21.1505,21.1505,3300.0
2010-04-09 12:35:00,29.78,29.79,29.78,29.78,5600.0,21.1505,21.1576,21.1505,21.1505,5600.0
2010-04-09 12:40:00,29.79,29.79,29.78,29.79,6200.0,21.1576,21.1576,21.1505,21.1576,6200.0
2010-04-09 12:45:00,29.78,29.81,29.78,29.81,7700.0,21.1505,21.1718,21.1505,21.1718,7700.0
2010-04-09 12:50:00,29.8,29.82,29.8,29.82,7300.0,21.1647,21.1789,21.1647,21.1789,7300.0
2010-04-09 12:55:00,29.83,29.83,29.82,29.82,3000.0,21.186,21.186,21.1789,21.1789,3000.0
2010-04-09 13:00:00,29.82,29.83,29.8,29.8,9200.0,21.1789,21.186,21.1647,21.1647,9200.0
2010-04-09 13:05:00,29.8,29.8,29.76,29.76,16000.0,21.1647,21.1647,21.1363,21.1363,16000.0
2010-04-09 13:10:00,29.76,29.78,29.76,29.78,3700.0,21.1363,21.1505,21.1363,21.1505,3700.0
2010-04-09 13:15:00,29.77,29.78,29.75,29.77,15500.0,21.1434,21.1505,21.1292,21.1434,15500.0
2010-04-09 13:20:00,29.78,29.78,29.76,29.77,6100.0,21.1505,21.1505,21.1363,21.1434,6100.0
2010-04-09 13:25:00,29.76,29.77,29.76,29.77,4600.0,21.1363,21.1434,21.1363,21.1434,4600.0
2010-04-09 13:30:00,29.76,29.78,29.76,29.77,6000.0,21.1363,21.1505,21.1363,21.1434,6000.0
2010-04-09 13:35:00,29.77,29.79,29.77,29.79,13000.0,21.1434,21.1576,21.1434,21.1576,13000.0
2010-04-09 13:40:00,29.78,29.8,29.78,29.79,37300.0,21.1505,21.1647,21.1505,21.1576,37300.0
2010-04-09 13:45:00,29.79,29.8,29.79,29.79,7200.0,21.1576,21.1647,21.1576,21.1576,7200.0
2010-04-09 13:50:00,29.8,29.8,29.79,29.79,7600.0,21.1647,21.1647,21.1576,21.1576,7600.0
2010-04-09 13:55:00,29.8,29.8,29.77,29.78,36300.0,21.1647,21.1647,21.1434,21.1505,36300.0
2010-04-09 14:00:00,29.77,29.79,29.76,29.76,15700.0,21.1434,21.1576,21.1363,21.1363,15700.0
2010-04-09 14:05:00,29.76,29.78,29.75,29.77,29900.0,21.1363,21.1505,21.1292,21.1434,29900.0
2010-04-09 14:10:00,29.77,29.78,29.75,29.76,27300.0,21.1434,21.1505,21.1292,21.1363,27300.0
2010-04-09 14:15:00,29.77,29.78,29.76,29.76,9800.0,21.1434,21.1505,21.1363,21.1363,9800.0
2010-04-09 14:20:00,29.77,29.79,29.76,29.79,22200.0,21.1434,21.1576,21.1363,21.1576,22200.0
2010-04-09 14:25:00,29.79,29.8,29.77,29.77,16300.0,21.1576,21.1647,21.1434,21.1434,16300.0
2010-04-09 14:30:00,29.78,29.79,29.77,29.78,19900.0,21.1505,21.1576,21.1434,21.1505,19900.0
2010-04-09 14:35:00,29.79,29.8,29.78,29.8,10100.0,21.1576,21.1647,21.1505,21.1647,10100.0
2010-04-09 14:40:00,29.8,29.8,29.8,29.8,3600.0,21.1647,21.1647,21.1647,21.1647,3600.0
2010-04-09 14:45:00,29.79,29.82,29.79,29.8,26600.0,21.1576,21.1789,21.1576,21.1647,26600.0
2010-04-09 14:50:00,29.81,29.82,29.81,29.82,12100.0,21.1718,21.1789,21.1718,21.1789,12100.0
2010-04-09 14:55:00,29.82,29.82,29.79,29.8,30400.0,21.1789,21.1789,21.1576,21.1647,30400.0
2010-04-09 15:00:00,29.8,29.81,29.78,29.78,33500.0,21.1647,21.1718,21.1505,21.1505,33500.0
2010-04-09 15:05:00,29.78,29.8,29.78,29.8,8500.0,21.1505,21.1647,21.1505,21.1647,8500.0
2010-04-09 15:10:00,29.8,29.8,29.79,29.79,18500.0,21.1647,21.1647,21.1576,21.1576,18500.0
2010-04-09 15:15:00,29.8,29.8,29.79,29.8,27600.0,21.1647,21.1647,21.1576,21.1647,27600.0
2010-04-09 15:20:00,29.8,29.8,29.77,29.78,20100.0,21.1647,21.1647,21.1434,21.1505,20100.0
2010-04-09 15:25:00,29.77,29.8,29.74,29.8,60000.0,21.1434,21.1647,21.1221,21.1647,60000.0
2010-04-09 15:30:00,29.79,29.83,29.79,29.83,11100.0,21.1576,21.186,21.1576,21.186,11100.0
2010-04-09 15:35:00,29.83,29.85,29.82,29.85,17100.0,21.186,21.2002,21.1789,21.2002,17100.0
2010-04-09 15:40:00,29.84,29.87,29.84,29.87,25600.0,21.1931,21.2144,21.1931,21.2144,25600.0
2010-04-09 15:45:00,29.87,29.92,29.87,29.91,57400.0,21.2144,21.2499,21.2144,21.2428,57400.0
2010-04-09 15:50:00,29.9,29.94,29.9,29.93,73700.0,21.2357,21.2642,21.2357,21.257,73700.0
2010-04-09 15:55:00,29.93,29.95,29.92,29.94,129100.0,21.257,21.2713,21.2499,21.2642,129100.0
2010-04-12 09:30:00,30.07,30.07,29.96,29.98,27100.0,21.3565,21.3565,21.2784,21.2926,27100.0
2010-04-12 09:35:00,30.0,30.0,29.91,29.92,15200.0,21.3068,21.3068,21.2428,21.2499,15200.0
2010-04-12 09:40:00,29.92,29.94,29.88,29.9,15100.0,21.2499,21.2642,21.2215,21.2357,15100.0
2010-04-12 09:45:00,29.9,29.99,29.9,29.99,14200.0,21.2357,21.2997,21.2357,21.2997,14200.0
2010-04-12 09:50:00,29.99,29.99,29.97,29.98,67300.0,21.2997,21.2997,21.2855,21.2926,67300.0
2010-04-12 09:55:00,29.98,29.98,29.95,29.95,26600.0,21.2926,21.2926,21.2713,21.2713,26600.0
2010-04-12 10:00:00,29.95,30.0,29.94,30.0,13400.0,21.2713,21.3068,21.2642,21.3068,13400.0
2010-04-12 10:05:00,30.0,30.0,29.98,29.99,19600.0,21.3068,21.3068,21.2926,21.2997,19600.0
2010-04-12 10:10:00,29.99,30.0,29.94,29.94,52800.0,21.2997,21.3068,21.2642,21.2642,52800.0
2010-04-12 10:15:00,29.95,29.96,29.92,29.92,23400.0,21.2713,21.2784,21.2499,21.2499,23400.0
2010-04-12 10:20:00,29.92,29.97,29.9,29.97,30200.0,21.2499,21.2855,21.2357,21.2855,30200.0
2010-04-12 10:25:00,29.97,29.99,29.97,29.98,16200.0,21.2855,21.2997,21.2855,21.2926,16200.0
2010-04-12 10:30:00,29.99,29.99,29.92,29.92,16900.0,21.2997,21.2997,21.2499,21.2499,16900.0
2010-04-12 10:35:00,29.92,29.93,29.89,29.89,14300.0,21.2499,21.257,21.2286,21.2286,14300.0
2010-04-12 10:40:00,29.9,29.98,29.9,29.98,13100.0,21.2357,21.2926,21.2357,21.2926,13100.0
2010-04-12 10:45:00,29.98,29.98,29.92,29.94,18500.0,21.2926,21.2926,21.2499,21.2642,18500.0
2010-04-12 10:50:00,29.94,29.95,29.93,29.94,10700.0,21.2642,21.2713,21.257,21.2642,10700.0
2010-04-12 10:55:00,29.93,29.93,29.9,29.91,15000.0,21.257,21.257,21.2357,21.2428,15000.0
2010-04-12 11:00:00,29.91,29.91,29.89,29.9,11400.0,21.2428,21.2428,21.2286,21.2357,11400.0
2010-04-12 11:05:00,29.9,29.9,29.89,29.89,11200.0,21.2357,21.2357,21.2286,21.2286,11200.0
2010-04-12 11:10:00,29.89,29.91,29.89,29.9,13100.0,21.2286,21.2428,21.2286,21.2357,13100.0
2010-04-12 11:15:00,29.9,29.9,29.88,29.88,9100.0,21.2357,21.2357,21.2215,21.2215,9100.0
2010-04-12 11:20:00,29.88,29.89,29.87,29.89,7800.0,21.2215,21.2286,21.2144,21.2286,7800.0
2010-04-12 11:25:00,29.88,29.89,29.88,29.89,7500.0,21.2215,21.2286,21.2215,21.2286,7500.0
2010-04-12 11:30:00,29.88,29.89,29.88,29.88,13700.0,21.2215,21.2286,21.2215,21.2215,13700.0
2010-04-12 11:35:00,29.88,29.91,29.88,29.89,29100.0,21.2215,21.2428,21.2215,21.2286,29100.0
2010-04-12 11:40:00,29.9,29.9,29.89,29.89,7000.0,21.2357,21.2357,21.2286,21.2286,7000.0
2010-04-12 11:45:00,29.9,29.9,29.88,29.89,19100.0,21.2357,21.2357,21.2215,21.2286,19100.0
2010-04-12 11:50:00,29.88,29.89,29.88,29.89,1500.0,21.2215,21.2286,21.2215,21.2286,1500.0
2010-04-12 11:55:00,29.89,29.89,29.88,29.89,13300.0,21.2286,21.2286,21.2215,21.2286,13300.0
2010-04-12 12:00:00,29.89,29.91,29.88,29.9,18200.0,21.2286,21.2428,21.2215,21.2357,18200.0
2010-04-12 12:05:00,29.9,29.95,29.9,29.94,24900.0,21.2357,21.2713,21.2357,21.2642,24900.0
2010-04-12 12:10:00,29.95,29.95,29.9,29.92,30800.0,21.2713,21.2713,21.2357,21.2499,30800.0
2010-04-12 12:15:00,29.93,29.93,29.9,29.9,30900.0,21.257,21.257,21.2357,21.2357,30900.0
2010-04-12 12:20:00,29.9,29.93,29.9,29.91,17100.0,21.2357,21.257,21.2357,21.2428,17100.0
2010-04-12 12:25:00,29.91,29.92,29.9,29.92,9400.0,21.2428,21.2499,21.2357,21.2499,9400.0
2010-04-12 12:30:00,29.92,29.92,29.91,29.91,14200.0,21.2499,21.2499,21.2428,21.2428,14200.0
2010-04-12 12:35:00,29.91,29.92,29.91,29.92,5300.0,21.2428,21.2499,21.2428,21.2499,5300.0
2010-04-12 12:40:00,29.92,29.92,29.91,29.92,11500.0,21.2499,21.2499,21.2428,21.2499,11500.0
2010-04-12 12:45:00,29.91,29.93,29.9,29.9,16400.0,21.2428,21.257,21.2357,21.2357,16400.0
2010-04-12 12:50:00,29.91,29.94,29.9,29.94,13700.0,21.2428,21.2642,21.2357,21.2642,13700.0
2010-04-12 12:55:00,29.94,29.96,29.93,29.96,14900.0,21.2642,21.2784,21.257,21.2784,14900.0
2010-04-12 13:00:00,29.96,29.98,29.95,29.95,20000.0,21.2784,21.2926,21.2713,21.2713,20000.0
2010-04-12 13:05:00,29.96,29.97,29.96,29.97,4800.0,21.2784,21.2855,21.2784,21.2855,4800.0
2010-04-12 13:10:00,29.97,29.97,29.96,29.97,4100.0,21.2855,21.2855,21.2784,21.2855,4100.0
2010-04-12 13:15:00,29.96,29.97,29.95,29.97,9700.0,21.2784,21.2855,21.2713,21.2855,9700.0
2010-04-12 13:20:00,29.98,29.98,29.95,29.96,10500.0,21.2926,21.2926,21.2713,21.2784,10500.0
2010-04-12 13:25:00,29.96,29.99,29.95,29.96,11400.0,21.2784,21.2997,21.2713,21.2784,11400.0
2010-04-12 13:30:00,29.96,29.99,29.96,29.98,9500.0,21.2784,21.2997,21.2784,21.2926,9500.0
2010-04-12 13:35:00,29.98,29.99,29.95,29.96,22600.0,21.2926,21.2997,21.2713,21.2784,22600.0
2010-04-12 13:40:00,29.96,29.97,29.95,29.96,12700.0,21.2784,21.2855,21.2713,21.2784,12700.0
2010-04-12 13:45:00,29.96,29.98,29.95,29.98,10100.0,21.2784,21.2926,21.2713,21.2926,10100.0
2010-04-12 13:50:00,29.98,29.99,29.96,29.96,11600.0,21.2926,21.2997,21.2784,21.2784,11600.0
2010-04-12 13:55:00,29.97,29.98,29.96,29.96,10300.0,21.2855,21.2926,21.2784,21.2784,10300.0
2010-04-12 14:00:00,29.96,29.97,29.93,29.94,27400.0,21.2784,21.2855,21.257,21.2642,27400.0
2010-04-12 14:05:00,29.94,29.96,29.93,29.95,30400.0,21.2642,21.2784,21.257,21.2713,30400.0
2010-04-12 14:10:00,29.94,29.98,29.94,29.97,19000.0,21.2642,21.2926,21.2642,21.2855,19000.0
2010-04-12 14:15:00,29.96,29.99,29.96,29.97,10900.0,21.2784,21.2997,21.2784,21.2855,10900.0
2010-04-12 14:20:00,29.98,29.98,29.96,29.98,26900.0,21.2926,21.2926,21.2784,21.2926,26900.0
2010-04-12 14:25:00,29.98,29.99,29.97,29.98,7200.0,21.2926,21.2997,21.2855,21.2926,7200.0
2010-04-12 14:30:00,29.98,29.98,29.95,29.97,31400.0,21.2926,21.2926,21.2713,21.2855,31400.0
2010-04-12 14:35:00,29.97,29.98,29.96,29.97,12500.0,21.2855,21.2926,21.2784,21.2855,12500.0
2010-04-12 14:40:00,29.96,29.97,29.94,29.95,30800.0,21.2784,21.2855,21.2642,21.2713,30800.0
2010-04-12 14:45:00,29.96,29.97,29.94,29.96,25300.0,21.2784,21.2855,21.2642,21.2784,25300.0
2010-04-12 14:50:00,29.96,29.96,29.95,29.96,53200.0,21.2784,21.2784,21.2713,21.2784,53200.0
2010-04-12 14:55:00,29.96,29.97,29.95,29.96,49900.0,21.2784,21.2855,21.2713,21.2784,49900.0
2010-04-12 15:00:00,29.96,29.97,29.94,29.94,26800.0,21.2784,21.2855,21.2642,21.2642,26800.0
2010-04-12 15:05:00,29.94,29.96,29.93,29.95,51100.0,21.2642,21.2784,21.257,21.2713,51100.0
2010-04-12 15:10:00,29.96,29.97,29.95,29.96,31100.0,21.2784,21.2855,21.2713,21.2784,31100.0
2010-04-12 15:15:00,29.96,29.99,29.95,29.99,45700.0,21.2784,21.2997,21.2713,21.2997,45700.0
2010-04-12 15:20:00,29.98,29.99,29.94,29.95,25800.0,21.2926,21.2997,21.2642,21.2713,25800.0
2010-04-12 15:25:00,29.95,29.97,29.94,29.97,30900.0,21.2713,21.2855,21.2642,21.2855,30900.0
2010-04-12 15:30:00,29.97,29.97,29.94,29.94,31000.0,21.2855,21.2855,21.2642,21.2642,31000.0
2010-04-12 15:35:00,29.94,29.95,29.94,29.94,23800.0,21.2642,21.2713,21.2642,21.2642,23800.0
2010-04-12 15:40:00,29.94,29.95,29.92,29.94,54900.0,21.2642,21.2713,21.2499,21.2642,54900.0
2010-04-12 15:45:00,29.94,29.98,29.94,29.98,50400.0,21.2642,21.2926,21.2642,21.2926,50400.0
2010-04-12 15:50:00,29.98,29.99,29.97,29.99,51100.0,21.2926,21.2997,21.2855,21.2997,51100.0
2010-04-12 15:55:00,29.99,29.99,29.97,29.98,89400.0,21.2997,21.2997,21.2855,21.2926,89400.0
2010-04-13 09:30:00,30.0,30.0,29.84,29.9,21400.0,21.3068,21.3068,21.1931,21.2357,21400.0
2010-04-13 09:35:00,29.93,29.93,29.88,29.9,8000.0,21.257,21.257,21.2215,21.2357,8000.0
2010-04-13 09:40:00,29.9,29.9,29.84,29.86,19200.0,21.2357,21.2357,21.1931,21.2073,19200.0
2010-04-13 09:45:00,29.86,29.89,29.84,29.88,39500.0,21.2073,21.2286,21.1931,21.2215,39500.0
2010-04-13 09:50:00,29.89,29.92,29.88,29.89,38600.0,21.2286,21.2499,21.2215,21.2286,38600.0
2010-04-13 09:55:00,29.9,29.92,29.9,29.92,18800.0,21.2357,21.2499,21.2357,21.2499,18800.0
2010-04-13 10:00:00,29.91,29.92,29.8,29.84,52000.0,21.2428,21.2499,21.1647,21.1931,52000.0
2010-04-13 10:05:00,29.85,29.86,29.81,29.81,28500.0,21.2002,21.2073,21.1718,21.1718,28500.0
2010-04-13 10:10:00,29.81,29.82,29.76,29.76,49900.0,21.1718,21.1789,21.1363,21.1363,49900.0
2010-04-13 10:15:00,29.77,29.77,29.76,29.76,5300.0,21.1434,21.1434,21.1363,21.1363,5300.0
2010-04-13 10:20:00,29.77,29.77,29.73,29.74,21900.0,21.1434,21.1434,21.115,21.1221,21900.0
2010-04-13 10:25:00,29.74,29.8,29.74,29.77,24900.0,21.1221,21.1647,21.1221,21.1434,24900.0
2010-04-13 10:30:00,29.77,29.77,29.71,29.75,12400.0,21.1434,21.1434,21.1008,21.1292,12400.0
2010-04-13 10:35:00,29.75,29.75,29.66,29.74,18400.0,21.1292,21.1292,21.0653,21.1221,18400.0
2010-04-13 10:40:00,29.74,29.79,29.73,29.78,25300.0,21.1221,21.1576,21.115,21.1505,25300.0
2010-04-13 10:45:00,29.78,29.79,29.77,29.77,15700.0,21.1505,21.1576,21.1434,21.1434,15700.0
2010-04-13 10:50:00,29.76,29.76,29.73,29.75,34900.0,21.1363,21.1363,21.115,21.1292,34900.0
2010-04-13 10:55:00,29.74,29.82,29.74,29.82,30200.0,21.1221,21.1789,21.1221,21.1789,30200.0
2010-04-13 11:00:00,29.81,29.87,29.81,29.86,18600.0,21.1718,21.2144,21.1718,21.2073,18600.0
2010-04-13 11:05:00,29.87,29.87,29.84,29.84,17300.0,21.2144,21.2144,21.1931,21.1931,17300.0
2010-04-13 11:10:00,29.84,29.84,29.81,29.82,10300.0,21.1931,21.1931,21.1718,21.1789,10300.0
2010-04-13 11:15:00,29.82,29.87,29.81,29.86,19500.0,21.1789,21.2144,21.1718,21.2073,19500.0
2010-04-13 11:20:00,29.88,29.89,29.87,29.87,13700.0,21.2215,21.2286,21.2144,21.2144,13700.0
2010-04-13 11:25:00,29.86,29.86,29.85,29.85,3000.0,21.2073,21.2073,21.2002,21.2002,3000.0
2010-04-13 11:30:00,29.86,29.86,29.85,29.85,6500.0,21.2073,21.2073,21.2002,21.2002,6500.0
2010-04-13 11:35:00,29.85,29.86,29.85,29.85,17100.0,21.2002,21.2073,21.2002,21.2002,17100.0
2010-04-13 11:40:00,29.84,29.84,29.81,29.81,13300.0,21.1931,21.1931,21.1718,21.1718,13300.0
2010-04-13 11:45:00,29.81,29.81,29.77,29.79,27200.0,21.1718,21.1718,21.1434,21.1576,27200.0
2010-04-13 11:50:00,29.78,29.82,29.78,29.8,8700.0,21.1505,21.1789,21.1505,21.1647,8700.0
2010-04-13 11:55:00,29.81,29.83,29.8,29.83,10000.0,21.1718,21.186,21.1647,21.186,10000.0
2010-04-13 12:00:00,29.82,29.82,29.81,29.81,5000.0,21.1789,21.1789,21.1718,21.1718,5000.0
2010-04-13 12:05:00,29.82,29.82,29.8,29.81,7200.0,21.1789,21.1789,21.1647,21.1718,7200.0
2010-04-13 12:10:00,29.82,29.83,29.81,29.81,7600.0,21.1789,21.186,21.1718,21.1718,7600.0
2010-04-13 12:15:00,29.81,29.86,29.8,29.85,10400.0,21.1718,21.2073,21.1647,21.2002,10400.0
2010-04-13 12:20:00,29.86,29.87,29.85,29.87,3500.0,21.2073,21.2144,21.2002,21.2144,3500.0
2010-04-13 12:25:00,29.87,29.88,29.84,29.85,13100.0,21.2144,21.2215,21.1931,21.2002,13100.0
2010-04-13 12:30:00,29.86,29.86,29.83,29.83,6400.0,21.2073,21.2073,21.186,21.186,6400.0
2010-04-13 12:35:00,29.83,29.84,29.81,29.82,9200.0,21.186,21.1931,21.1718,21.1789,9200.0
2010-04-13 12:40:00,29.82,29.83,29.8,29.83,21800.0,21.1789,21.186,21.1647,21.186,21800.0
2010-04-13 12:45:00,29.82,29.83,29.78,29.8,18400.0,21.1789,21.186,21.1505,21.1647,18400.0
2010-04-13 12:50:00,29.79,29.83,29.79,29.82,10900.0,21.1576,21.186,21.1576,21.1789,10900.0
2010-04-13 12:55:00,29.83,29.87,29.82,29.87,7900.0,21.186,21.2144,21.1789,21.2144,7900.0
2010-04-13 13:00:00,29.86,29.87,29.85,29.85,7400.0,21.2073,21.2144,21.2002,21.2002,7400.0
2010-04-13 13:05:00,29.85,29.86,29.85,29.85,2900.0,21.2002,21.2073,21.2002,21.2002,2900.0
2010-04-13 13:10:00,29.85,29.86,29.82,29.82,13600.0,21.2002,21.2073,21.1789,21.1789,13600.0
2010-04-13 13:15:00,29.82,29.84,29.82,29.83,16500.0,21.1789,21.1931,21.1789,21.186,16500.0
2010-04-13 13:20:00,29.82,29.86,29.82,29.86,10500.0,21.1789,21.2073,21.1789,21.2073,10500.0
2010-04-13 13:25:00,29.86,29.86,29.85,29.85,6100.0,21.2073,21.2073,21.2002,21.2002,6100.0
2010-04-13 13:30:00,29.85,29.9,29.85,29.9,31300.0,21.2002,21.2357,21.2002,21.2357,31300.0
2010-04-13 13:35:00,29.9,29.96,29.9,29.9,101900.0,21.2357,21.2784,21.2357,21.2357,101900.0
2010-04-13 13:40:00,29.9,29.95,29.89,29.95,54600.0,21.2357,21.2713,21.2286,21.2713,54600.0
2010-04-13 13:45:00,29.95,29.95,29.9,29.93,14500.0,21.2713,21.2713,21.2357,21.257,14500.0
2010-04-13 13:50:00,29.93,29.96,29.92,29.95,16100.0,21.257,21.2784,21.2499,21.2713,16100.0
2010-04-13 13:55:00,29.95,29.98,29.95,29.97,27200.0,21.2713,21.2926,21.2713,21.2855,27200.0
2010-04-13 14:00:00,29.96,29.97,29.95,29.96,5400.0,21.2784,21.2855,21.2713,21.2784,5400.0
2010-04-13 14:05:00,29.96,29.98,29.93,29.93,41400.0,21.2784,21.2926,21.257,21.257,41400.0
2010-04-13 14:10:00,29.94,29.97,29.92,29.97,78600.0,21.2642,21.2855,21.2499,21.2855,78600.0
2010-04-13 14:15:00,29.97,29.98,29.95,29.97,8900.0,21.2855,21.2926,21.2713,21.2855,8900.0
2010-04-13 14:20:00,29.96,29.98,29.96,29.98,11400.0,21.2784,21.2926,21.2784,21.2926,11400.0
2010-04-13 14:25:00,29.97,29.97,29.93,29.94,8300.0,21.2855,21.2855,21.257,21.2642,8300.0
2010-04-13 14:30:00,29.93,29.96,29.92,29.96,12300.0,21.257,21.2784,21.2499,21.2784,12300.0
2010-04-13 14:35:00,29.95,29.96,29.95,29.95,7900.0,21.2713,21.2784,21.2713,21.2713,7900.0
2010-04-13 14:40:00,29.95,29.98,29.95,29.98,25300.0,21.2713,21.2926,21.2713,21.2926,25300.0
2010-04-13 14:45:00,29.98,29.98,29.96,29.98,11500.0,21.2926,21.2926,21.2784,21.2926,11500.0
2010-04-13 14:50:00,29.97,30.0,29.97,29.99,40200.0,21.2855,21.3068,21.2855,21.2997,40200.0
2010-04-13 14:55:00,29.99,29.99,29.96,29.96,25700.0,21.2997,21.2997,21.2784,21.2784,25700.0
2010-04-13 15:00:00,29.96,29.96,29.94,29.95,20000.0,21.2784,21.2784,21.2642,21.2713,20000.0
2010-04-13 15:05:00,29.94,29.95,29.94,29.94,17200.0,21.2642,21.2713,21.2642,21.2642,17200.0
2010-04-13 15:10:00,29.95,29.95,29.94,29.94,7500.0,21.2713,21.2713,21.2642,21.2642,7500.0
2010-04-13 15:15:00,29.95,29.99,29.94,29.99,35000.0,21.2713,21.2997,21.2642,21.2997,35000.0
2010-04-13 15:20:00,29.99,29.99,29.98,29.99,24600.0,21.2997,21.2997,21.2926,21.2997,24600.0
2010-04-13 15:25:00,29.99,29.99,29.98,29.98,24500.0,21.2997,21.2997,21.2926,21.2926,24500.0
2010-04-13 15:30:00,29.98,29.99,29.98,29.98,32300.0,21.2926,21.2997,21.2926,21.2926,32300.0
2010-04-13 15:35:00,29.98,29.99,29.96,29.96,90300.0,21.2926,21.2997,21.2784,21.2784,90300.0
2010-04-13 15:40:00,29.96,29.96,29.94,29.95,70400.0,21.2784,21.2784,21.2642,21.2713,70400.0
2010-04-13 15:45:00,29.95,29.95,29.94,29.94,57700.0,21.2713,21.2713,21.2642,21.2642,57700.0
2010-04-13 15:50:00,29.95,29.96,29.94,29.95,75400.0,21.2713,21.2784,21.2642,21.2713,75400.0
2010-04-13 15:55:00,29.95,29.96,29.94,29.96,87100.0,21.2713,21.2784,21.2642,21.2784,87100.0
2010-04-14 09:30:00,30.01,30.05,29.95,29.97,94800.0,21.3139,21.3423,21.2713,21.2855,94800.0
2010-04-14 09:35:00,29.96,30.04,29.96,30.03,93200.0,21.2784,21.3352,21.2784,21.3281,93200.0
2010-04-14 09:40:00,30.03,30.23,30.02,30.13,92900.0,21.3281,21.4701,21.321,21.3991,92900.0
2010-04-14 09:45:00,30.13,30.14,30.09,30.11,26400.0,21.3991,21.4062,21.3707,21.3849,26400.0
2010-04-14 09:50:00,30.11,30.16,30.08,30.16,38100.0,21.3849,21.4204,21.3636,21.4204,38100.0
2010-04-14 09:55:00,30.16,30.2,30.15,30.16,20400.0,21.4204,21.4488,21.4133,21.4204,20400.0
2010-04-14 10:00:00,30.16,30.17,30.11,30.13,29500.0,21.4204,21.4275,21.3849,21.3991,29500.0
2010-04-14 10:05:00,30.12,30.13,30.1,30.11,12300.0,21.392,21.3991,21.3778,21.3849,12300.0
2010-04-14 10:10:00,30.11,30.11,30.02,30.03,20100.0,21.3849,21.3849,21.321,21.3281,20100.0
2010-04-14 10:15:00,30.02,30.04,29.99,30.03,33700.0,21.321,21.3352,21.2997,21.3281,33700.0
2010-04-14 10:20:00,30.03,30.03,29.97,29.98,20500.0,21.3281,21.3281,21.2855,21.2926,20500.0
2010-04-14 10:25:00,29.98,30.0,29.96,29.97,32200.0,21.2926,21.3068,21.2784,21.2855,32200.0
2010-04-14 10:30:00,29.98,30.01,29.96,29.96,30500.0,21.2926,21.3139,21.2784,21.2784,30500.0
2010-04-14 10:35:00,29.95,29.98,29.95,29.96,33400.0,21.2713,21.2926,21.2713,21.2784,33400.0
2010-04-14 10:40:00,29.96,29.97,29.93,29.94,41900.0,21.2784,21.2855,21.257,21.2642,41900.0
2010-04-14 10:45:00,29.94,29.94,29.89,29.9,31300.0,21.2642,21.2642,21.2286,21.2357,31300.0
2010-04-14 10:50:00,29.9,29.91,29.88,29.91,31600.0,21.2357,21.2428,21.2215,21.2428,31600.0
2010-04-14 10:55:00,29.91,29.92,29.89,29.9,36300.0,21.2428,21.2499,21.2286,21.2357,36300.0
2010-04-14 11:00:00,29.9,29.9,29.88,29.88,23100.0,21.2357,21.2357,21.2215,21.2215,23100.0
2010-04-14 11:05:00,29.88,29.89,29.86,29.87,13900.0,21.2215,21.2286,21.2073,21.2144,13900.0
2010-04-14 11:10:00,29.87,29.87,29.85,29.86,14300.0,21.2144,21.2144,21.2002,21.2073,14300.0
2010-04-14 11:15:00,29.86,29.9,29.83,29.84,48700.0,21.2073,21.2357,21.186,21.1931,48700.0
2010-04-14 11:20:00,29.83,29.83,29.79,29.8,40300.0,21.186,21.186,21.1576,21.1647,40300.0
2010-04-14 11:25:00,29.79,29.81,29.79,29.81,44600.0,21.1576,21.1718,21.1576,21.1718,44600.0
2010-04-14 11:30:00,29.81,29.81,29.8,29.81,13700.0,21.1718,21.1718,21.1647,21.1718,13700.0
2010-04-14 11:35:00,29.81,29.81,29.78,29.78,18600.0,21.1718,21.1718,21.1505,21.1505,18600.0
2010-04-14 11:40:00,29.78,29.79,29.76,29.78,92000.0,21.1505,21.1576,21.1363,21.1505,92000.0
2010-04-14 11:45:00,29.79,29.86,29.78,29.85,35000.0,21.1576,21.2073,21.1505,21.2002,35000.0
2010-04-14 11:50:00,29.85,29.9,29.85,29.89,47100.0,21.2002,21.2357,21.2002,21.2286,47100.0
2010-04-14 11:55:00,29.89,29.9,29.89,29.9,8900.0,21.2286,21.2357,21.2286,21.2357,8900.0
2010-04-14 12:00:00,29.9,29.91,29.89,29.91,49400.0,21.2357,21.2428,21.2286,21.2428,49400.0
2010-04-14 12:05:00,29.91,29.92,29.89,29.91,48900.0,21.2428,21.2499,21.2286,21.2428,48900.0
2010-04-14 12:10:00,29.91,29.95,29.9,29.95,17600.0,21.2428,21.2713,21.2357,21.2713,17600.0
2010-04-14 12:15:00,29.94,29.95,29.93,29.94,67400.0,21.2642,21.2713,21.257,21.2642,67400.0
2010-04-14 12:20:00,29.93,29.94,29.93,29.93,10200.0,21.257,21.2642,21.257,21.257,10200.0
2010-04-14 12:25:00,29.94,29.94,29.93,29.93,3800.0,21.2642,21.2642,21.257,21.257,3800.0
2010-04-14 12:30:00,29.93,29.94,29.92,29.92,9500.0,21.257,21.2642,21.2499,21.2499,9500.0
2010-04-14 12:35:00,29.93,29.93,29.92,29.92,4700.0,21.257,21.257,21.2499,21.2499,4700.0
2010-04-14 12:40:00,29.92,29.93,29.91,29.91,14700.0,21.2499,21.257,21.2428,21.2428,14700.0
2010-04-14 12:45:00,29.91,29.92,29.89,29.91,104500.0,21.2428,21.2499,21.2286,21.2428,104500.0
2010-04-14 12:50:00,29.91,29.91,29.89,29.9,10400.0,21.2428,21.2428,21.2286,21.2357,10400.0
2010-04-14 12:55:00,29.9,29.92,29.89,29.92,16600.0,21.2357,21.2499,21.2286,21.2499,16600.0
2010-04-14 13:00:00,29.92,29.94,29.91,29.93,9600.0,21.2499,21.2642,21.2428,21.257,9600.0
2010-04-14 13:05:00,29.94,29.94,29.93,29.94,6000.0,21.2642,21.2642,21.257,21.2642,6000.0
2010-04-14 13:10:00,29.93,29.96,29.93,29.95,25000.0,21.257,21.2784,21.257,21.2713,25000.0
2010-04-14 13:15:00,29.95,29.97,29.95,29.95,14800.0,21.2713,21.2855,21.2713,21.2713,14800.0
2010-04-14 13:20:00,29.96,29.98,29.95,29.97,33400.0,21.2784,21.2926,21.2713,21.2855,33400.0
2010-04-14 13:25:00,29.97,30.01,29.97,30.01,14300.0,21.2855,21.3139,21.2855,21.3139,14300.0
2010-04-14 13:30:00,30.01,30.02,30.0,30.01,22500.0,21.3139,21.321,21.3068,21.3139,22500.0
2010-04-14 13:35:00,30.01,30.02,30.0,30.02,17200.0,21.3139,21.321,21.3068,21.321,17200.0
2010-04-14 13:40:00,30.02,30.04,30.0,30.03,54500.0,21.321,21.3352,21.3068,21.3281,54500.0
2010-04-14 13:45:00,30.02,30.06,30.02,30.06,23400.0,21.321,21.3494,21.321,21.3494,23400.0
2010-04-14 13:50:00,30.06,30.11,30.05,30.11,30000.0,21.3494,21.3849,21.3423,21.3849,30000.0
2010-04-14 13:55:00,30.1,30.11,30.08,30.08,20400.0,21.3778,21.3849,21.3636,21.3636,20400.0
2010-04-14 14:00:00,30.09,30.15,30.08,30.14,40400.0,21.3707,21.4133,21.3636,21.4062,40400.0
2010-04-14 14:05:00,30.13,30.14,30.11,30.11,13900.0,21.3991,21.4062,21.3849,21.3849,13900.0
2010-04-14 14:10:00,30.1,30.11,30.07,30.09,405600.0,21.3778,21.3849,21.3565,21.3707,405600.0
2010-04-14 14:15:00,30.09,30.1,30.07,30.07,37800.0,21.3707,21.3778,21.3565,21.3565,37800.0
2010-04-14 14:20:00,30.08,30.08,30.02,30.02,82600.0,21.3636,21.3636,21.321,21.321,82600.0
2010-04-14 14:25:00,30.02,30.07,30.02,30.06,128600.0,21.321,21.3565,21.321,21.3494,128600.0
2010-04-14 14:30:00,30.07,30.07,30.03,30.04,41700.0,21.3565,21.3565,21.3281,21.3352,41700.0
2010-04-14 14:35:00,30.04,30.09,30.03,30.09,29600.0,21.3352,21.3707,21.3281,21.3707,29600.0
2010-04-14 14:40:00,30.08,30.08,30.03,30.03,46700.0,21.3636,21.3636,21.3281,21.3281,46700.0
2010-04-14 14:45:00,30.03,30.04,29.99,29.99,62600.0,21.3281,21.3352,21.2997,21.2997,62600.0
2010-04-14 14:50:00,29.99,30.0,29.99,29.99,37100.0,21.2997,21.3068,21.2997,21.2997,37100.0
2010-04-14 14:55:00,29.99,29.99,29.93,29.93,76300.0,21.2997,21.2997,21.257,21.257,76300.0
2010-04-14 15:00:00,29.93,29.93,29.92,29.92,6200.0,21.257,21.257,21.2499,21.2499,6200.0
2010-04-14 15:05:00,29.92,29.93,29.92,29.92,8400.0,21.2499,21.257,21.2499,21.2499,8400.0
2010-04-14 15:10:00,29.92,29.93,29.92,29.93,6300.0,21.2499,21.257,21.2499,21.257,6300.0
2010-04-14 15:15:00,29.92,29.97,29.92,29.96,52600.0,21.2499,21.2855,21.2499,21.2784,52600.0
2010-04-14 15:20:00,29.95,29.96,29.95,29.95,14100.0,21.2713,21.2784,21.2713,21.2713,14100.0
2010-04-14 15:25:00,29.96,29.97,29.95,29.96,37700.0,21.2784,21.2855,21.2713,21.2784,37700.0
2010-04-14 15:30:00,29.98,30.03,29.97,30.03,54000.0,21.2926,21.3281,21.2855,21.3281,54000.0
2010-04-14 15:35:00,30.03,30.05,30.02,30.04,31900.0,21.3281,21.3423,21.321,21.3352,31900.0
2010-04-14 15:40:00,30.04,30.08,30.04,30.06,51800.0,21.3352,21.3636,21.3352,21.3494,51800.0
2010-04-14 15:45:00,30.07,30.09,30.07,30.08,62200.0,21.3565,21.3707,21.3565,21.3636,62200.0
2010-04-14 15:50:00,30.07,30.08,30.06,30.07,87900.0,21.3565,21.3636,21.3494,21.3565,87900.0
2010-04-14 15:55:00,30.08,30.11,30.07,30.09,130600.0,21.3636,21.3849,21.3565,21.3707,130600.0
2010-04-15 09:30:00,30.52,30.52,30.16,30.24,70100.0,21.6761,21.6761,21.4204,21.4772,70100.0
2010-04-15 09:35:00,30.22,30.31,30.07,30.08,42200.0,21.463,21.5269,21.3565,21.3636,42200.0
2010-04-15 09:40:00,30.1,30.22,30.09,30.16,92500.0,21.3778,21.463,21.3707,21.4204,92500.0
2010-04-15 09:45:00,30.16,30.29,30.16,30.25,82100.0,21.4204,21.5127,21.4204,21.4843,82100.0
2010-04-15 09:50:00,30.25,30.44,30.25,30.33,146900.0,21.4843,21.6193,21.4843,21.5411,146900.0
2010-04-15 09:55:00,30.32,30.33,30.25,30.25,29200.0,21.534,21.5411,21.4843,21.4843,29200.0
2010-04-15 10:00:00,30.26,30.32,30.25,30.31,24900.0,21.4914,21.534,21.4843,21.5269,24900.0
2010-04-15 10:05:00,30.32,30.62,30.31,30.61,195300.0,21.534,21.7471,21.5269,21.74,195300.0
2010-04-15 10:10:00,30.61,30.68,30.6,30.67,122100.0,21.74,21.7897,21.7329,21.7826,122100.0
2010-04-15 10:15:00,30.68,30.7,30.62,30.63,51200.0,21.7897,21.8039,21.7471,21.7542,51200.0
2010-04-15 10:20:00,30.62,30.63,30.58,30.58,49600.0,21.7471,21.7542,21.7187,21.7187,49600.0
2010-04-15 10:25:00,30.59,30.6,30.54,30.59,34900.0,21.7258,21.7329,21.6903,21.7258,34900.0
2010-04-15 10:30:00,30.59,30.67,30.55,30.67,56900.0,21.7258,21.7826,21.6974,21.7826,56900.0
2010-04-15 10:35:00,30.68,30.74,30.62,30.63,53800.0,21.7897,21.8323,21.7471,21.7542,53800.0
2010-04-15 10:40:00,30.63,30.64,30.59,30.59,31000.0,21.7542,21.7613,21.7258,21.7258,31000.0
2010-04-15 10:45:00,30.59,30.64,30.55,30.64,47900.0,21.7258,21.7613,21.6974,21.7613,47900.0
2010-04-15 10:50:00,30.64,30.71,30.64,30.71,19600.0,21.7613,21.811,21.7613,21.811,19600.0
2010-04-15 10:55:00,30.71,30.71,30.66,30.7,35600.0,21.811,21.811,21.7755,21.8039,35600.0
2010-04-15 11:00:00,30.69,30.73,30.67,30.71,38500.0,21.7968,21.8252,21.7826,21.811,38500.0
2010-04-15 11:05:00,30.72,30.77,30.72,30.73,57600.0,21.8181,21.8536,21.8181,21.8252,57600.0
2010-04-15 11:10:00,30.73,30.73,30.66,30.66,13400.0,21.8252,21.8252,21.7755,21.7755,13400.0
2010-04-15 11:15:00,30.67,30.68,30.65,30.65,13400.0,21.7826,21.7897,21.7684,21.7684,13400.0
2010-04-15 11:20:00,30.65,30.67,30.65,30.67,10800.0,21.7684,21.7826,21.7684,21.7826,10800.0
2010-04-15 11:25:00,30.66,30.67,30.59,30.61,34400.0,21.7755,21.7826,21.7258,21.74,34400.0
2010-04-15 11:30:00,30.62,30.65,30.59,30.62,36300.0,21.7471,21.7684,21.7258,21.7471,36300.0
2010-04-15 11:35:00,30.61,30.67,30.61,30.64,32800.0,21.74,21.7826,21.74,21.7613,32800.0
2010-04-15 11:40:00,30.64,30.68,30.64,30.65,18100.0,21.7613,21.7897,21.7613,21.7684,18100.0
2010-04-15 11:45:00,30.65,30.65,30.6,30.63,24100.0,21.7684,21.7684,21.7329,21.7542,24100.0
2010-04-15 11:50:00,30.63,30.65,30.62,30.64,10400.0,21.7542,21.7684,21.7471,21.7613,10400.0
2010-04-15 11:55:00,30.64,30.64,30.61,30.62,6800.0,21.7613,21.7613,21.74,21.7471,6800.0
2010-04-15 12:00:00,30.61,30.61,30.55,30.58,20000.0,21.74,21.74,21.6974,21.7187,20000.0
2010-04-15 12:05:00,30.57,30.57,30.54,30.55,13400.0,21.7116,21.7116,21.6903,21.6974,13400.0
2010-04-15 12:10:00,30.55,30.57,30.5,30.57,47000.0,21.6974,21.7116,21.6619,21.7116,47000.0
2010-04-15 12:15:00,30.57,30.57,30.52,30.53,28400.0,21.7116,21.7116,21.6761,21.6832,28400.0
2010-04-15 12:20:00,30.53,30.53,30.51,30.51,5700.0,21.6832,21.6832,21.669,21.669,5700.0
2010-04-15 12:25:00,30.52,30.52,30.5,30.51,10000.0,21.6761,21.6761,21.6619,21.669,10000.0
2010-04-15 12:30:00,30.5,30.51,30.49,30.49,5600.0,21.6619,21.669,21.6548,21.6548,5600.0
2010-04-15 12:35:00,30.5,30.5,30.49,30.49,11200.0,21.6619,21.6619,21.6548,21.6548,11200.0
2010-04-15 12:40:00,30.49,30.5,30.47,30.47,8600.0,21.6548,21.6619,21.6406,21.6406,8600.0
2010-04-15 12:45:00,30.47,30.48,30.47,30.47,4700.0,21.6406,21.6477,21.6406,21.6406,4700.0
2010-04-15 12:50:00,30.47,30.53,30.47,30.52,29100.0,21.6406,21.6832,21.6406,21.6761,29100.0
2010-04-15 12:55:00,30.52,30.64,30.5,30.64,51600.0,21.6761,21.7613,21.6619,21.7613,51600.0
2010-04-15 13:00:00,30.64,30.71,30.64,30.7,42200.0,21.7613,21.811,21.7613,21.8039,42200.0
2010-04-15 13:05:00,30.71,30.77,30.7,30.76,27200.0,21.811,21.8536,21.8039,21.8465,27200.0
2010-04-15 13:10:00,30.76,30.77,30.74,30.74,43600.0,21.8465,21.8536,21.8323,21.8323,43600.0
2010-04-15 13:15:00,30.75,30.75,30.73,30.73,12800.0,21.8394,21.8394,21.8252,21.8252,12800.0
2010-04-15 13:20:00,30.74,30.75,30.73,30.74,7700.0,21.8323,21.8394,21.8252,21.8323,7700.0
2010-04-15 13:25:00,30.74,30.79,30.74,30.79,20300.0,21.8323,21.8678,21.8323,21.8678,20300.0
2010-04-15 13:30:00,30.79,30.79,30.75,30.75,12200.0,21.8678,21.8678,21.8394,21.8394,12200.0
2010-04-15 13:35:00,30.75,30.76,30.75,30.76,3100.0,21.8394,21.8465,21.8394,21.8465,3100.0
2010-04-15 13:40:00,30.76,30.76,30.71,30.71,16500.0,21.8465,21.8465,21.811,21.811,16500.0
2010-04-15 13:45:00,30.72,30.72,30.68,30.69,10700.0,21.8181,21.8181,21.7897,21.7968,10700.0
2010-04-15 13:50:00,30.69,30.71,30.68,30.71,21100.0,21.7968,21.811,21.7897,21.811,21100.0
2010-04-15 13:55:00,30.71,30.72,30.7,30.72,16000.0,21.811,21.8181,21.8039,21.8181,16000.0
2010-04-15 14:00:00,30.71,30.75,30.7,30.75,30500.0,21.811,21.8394,21.8039,21.8394,30500.0
2010-04-15 14:05:00,30.75,30.79,30.72,30.77,72300.0,21.8394,21.8678,21.8181,21.8536,72300.0
2010-04-15 14:10:00,30.77,30.77,30.73,30.75,27200.0,21.8536,21.8536,21.8252,21.8394,27200.0
2010-04-15 14:15:00,30.74,30.75,30.74,30.75,20200.0,21.8323,21.8394,21.8323,21.8394,20200.0
2010-04-15 14:20:00,30.74,30.75,30.73,30.73,18300.0,21.8323,21.8394,21.8252,21.8252,18300.0
2010-04-15 14:25:00,30.73,30.74,30.72,30.73,17700.0,21.8252,21.8323,21.8181,21.8252,17700.0
2010-04-15 14:30:00,30.73,30.73,30.71,30.72,11900.0,21.8252,21.8252,21.811,21.8181,11900.0
2010-04-15 14:35:00,30.71,30.72,30.71,30.72,5200.0,21.811,21.8181,21.811,21.8181,5200.0
2010-04-15 14:40:00,30.71,30.72,30.69,30.7,14800.0,21.811,21.8181,21.7968,21.8039,14800.0
2010-04-15 14:45:00,30.69,30.7,30.68,30.69,12500.0,21.7968,21.8039,21.7897,21.7968,12500.0
2010-04-15 14:50:00,30.69,30.69,30.67,30.68,9900.0,21.7968,21.7968,21.7826,21.7897,9900.0
2010-04-15 14:55:00,30.67,30.73,30.67,30.73,28700.0,21.7826,21.8252,21.7826,21.8252,28700.0
2010-04-15 15:00:00,30.73,30.73,30.7,30.7,50500.0,21.8252,21.8252,21.8039,21.8039,50500.0
2010-04-15 15:05:00,30.71,30.71,30.69,30.7,27400.0,21.811,21.811,21.7968,21.8039,27400.0
2010-04-15 15:10:00,30.71,30.76,30.7,30.75,46000.0,21.811,21.8465,21.8039,21.8394,46000.0
2010-04-15 15:15:00,30.76,30.79,30.75,30.77,35500.0,21.8465,21.8678,21.8394,21.8536,35500.0
2010-04-15 15:20:00,30.78,30.78,30.77,30.78,16600.0,21.8607,21.8607,21.8536,21.8607,16600.0
2010-04-15 15:25:00,30.77,30.78,30.77,30.77,40500.0,21.8536,21.8607,21.8536,21.8536,40500.0
2010-04-15 15:30:00,30.78,30.78,30.77,30.77,25200.0,21.8607,21.8607,21.8536,21.8536,25200.0
2010-04-15 15:35:00,30.78,30.78,30.77,30.78,25800.0,21.8607,21.8607,21.8536,21.8607,25800.0
2010-04-15 15:40:00,30.77,30.81,30.77,30.8,113400.0,21.8536,21.882,21.8536,21.8749,113400.0
2010-04-15 15:45:00,30.79,30.8,30.74,30.74,207000.0,21.8678,21.8749,21.8323,21.8323,207000.0
2010-04-15 15:50:00,30.75,30.75,30.74,30.74,65000.0,21.8394,21.8394,21.8323,21.8323,65000.0
2010-04-15 15:55:00,30.74,30.75,30.69,30.69,300100.0,21.8323,21.8394,21.7968,21.7968,300100.0
2010-04-16 09:30:00,30.65,30.71,30.26,30.64,203400.0,21.7684,21.811,21.4914,21.7613,203400.0
2010-04-16 09:35:00,30.66,30.75,30.6,30.73,33800.0,21.7755,21.8394,21.7329,21.8252,33800.0
2010-04-16 09:40:00,30.74,30.76,30.73,30.74,36300.0,21.8323,21.8465,21.8252,21.8323,36300.0
2010-04-16 09:45:00,30.75,30.76,30.7,30.72,47300.0,21.8394,21.8465,21.8039,21.8181,47300.0
2010-04-16 09:50:00,30.73,30.75,30.67,30.67,61900.0,21.8252,21.8394,21.7826,21.7826,61900.0
2010-04-16 09:55:00,30.67,30.76,30.63,30.73,84100.0,21.7826,21.8465,21.7542,21.8252,84100.0
2010-04-16 10:00:00,30.73,30.75,30.68,30.68,45600.0,21.8252,21.8394,21.7897,21.7897,45600.0
2010-04-16 10:05:00,30.68,30.73,30.66,30.66,54800.0,21.7897,21.8252,21.7755,21.7755,54800.0
2010-04-16 10:10:00,30.66,30.66,30.57,30.63,42200.0,21.7755,21.7755,21.7116,21.7542,42200.0
2010-04-16 10:15:00,30.62,30.72,30.61,30.71,52600.0,21.7471,21.8181,21.74,21.811,52600.0
2010-04-16 10:20:00,30.71,30.75,30.71,30.74,44400.0,21.811,21.8394,21.811,21.8323,44400.0
2010-04-16 10:25:00,30.74,30.76,30.72,30.75,27800.0,21.8323,21.8465,21.8181,21.8394,27800.0
2010-04-16 10:30:00,30.75,30.91,30.75,30.89,133300.0,21.8394,21.9531,21.8394,21.9389,133300.0
2010-04-16 10:35:00,30.89,30.89,30.7,30.77,136100.0,21.9389,21.9389,21.8039,21.8536,136100.0
2010-04-16 10:40:00,30.77,30.85,30.74,30.76,124200.0,21.8536,21.9105,21.8323,21.8465,124200.0
2010-04-16 10:45:00,30.76,30.78,30.65,30.66,61300.0,21.8465,21.8607,21.7684,21.7755,61300.0
2010-04-16 10:50:00,30.66,30.7,30.54,30.58,72700.0,21.7755,21.8039,21.6903,21.7187,72700.0
2010-04-16 10:55:00,30.58,30.68,30.58,30.65,51500.0,21.7187,21.7897,21.7187,21.7684,51500.0
2010-04-16 11:00:00,30.64,30.7,30.61,30.7,35100.0,21.7613,21.8039,21.74,21.8039,35100.0
2010-04-16 11:05:00,30.69,30.71,30.58,30.58,32400.0,21.7968,21.811,21.7187,21.7187,32400.0
2010-04-16 11:10:00,30.58,30.59,30.54,30.55,26300.0,21.7187,21.7258,21.6903,21.6974,26300.0
2010-04-16 11:15:00,30.54,30.56,30.43,30.45,42000.0,21.6903,21.7045,21.6122,21.6264,42000.0
2010-04-16 11:20:00,30.45,30.59,30.44,30.58,18000.0,21.6264,21.7258,21.6193,21.7187,18000.0
2010-04-16 11:25:00,30.59,30.61,30.49,30.51,47400.0,21.7258,21.74,21.6548,21.669,47400.0
2010-04-16 11:30:00,30.51,30.51,30.44,30.46,29900.0,21.669,21.669,21.6193,21.6335,29900.0
2010-04-16 11:35:00,30.48,30.51,30.46,30.48,16200.0,21.6477,21.669,21.6335,21.6477,16200.0
2010-04-16 11:40:00,30.48,30.52,30.48,30.5,12200.0,21.6477,21.6761,21.6477,21.6619,12200.0
2010-04-16 11:45:00,30.49,30.5,30.42,30.47,18500.0,21.6548,21.6619,21.6051,21.6406,18500.0
2010-04-16 11:50:00,30.47,30.49,30.41,30.47,21000.0,21.6406,21.6548,21.598,21.6406,21000.0
2010-04-16 11:55:00,30.47,30.49,30.41,30.41,10200.0,21.6406,21.6548,21.598,21.598,10200.0
2010-04-16 12:00:00,30.41,30.42,30.34,30.42,20000.0,21.598,21.6051,21.5482,21.6051,20000.0
2010-04-16 12:05:00,30.41,30.5,30.41,30.5,12200.0,21.598,21.6619,21.598,21.6619,12200.0
2010-04-16 12:10:00,30.5,30.5,30.45,30.46,13100.0,21.6619,21.6619,21.6264,21.6335,13100.0
2010-04-16 12:15:00,30.46,30.46,30.41,30.41,13100.0,21.6335,21.6335,21.598,21.598,13100.0
2010-04-16 12:20:00,30.41,30.47,30.41,30.44,14300.0,21.598,21.6406,21.598,21.6193,14300.0
2010-04-16 12:25:00,30.44,30.47,30.44,30.47,19900.0,21.6193,21.6406,21.6193,21.6406,19900.0
2010-04-16 12:30:00,30.47,30.48,30.37,30.39,26000.0,21.6406,21.6477,21.5695,21.5838,26000.0
2010-04-16 12:35:00,30.39,30.4,30.31,30.35,26100.0,21.5838,21.5909,21.5269,21.5553,26100.0
2010-04-16 12:40:00,30.34,30.41,30.33,30.36,18300.0,21.5482,21.598,21.5411,21.5624,18300.0
2010-04-16 12:45:00,30.36,30.42,30.36,30.39,13000.0,21.5624,21.6051,21.5624,21.5838,13000.0
2010-04-16 12:50:00,30.4,30.43,30.37,30.42,16500.0,21.5909,21.6122,21.5695,21.6051,16500.0
2010-04-16 12:55:00,30.42,30.47,30.4,30.46,52900.0,21.6051,21.6406,21.5909,21.6335,52900.0
2010-04-16 13:00:00,30.45,30.46,30.43,30.45,23900.0,21.6264,21.6335,21.6122,21.6264,23900.0
2010-04-16 13:05:00,30.45,30.48,30.45,30.45,18600.0,21.6264,21.6477,21.6264,21.6264,18600.0
2010-04-16 13:10:00,30.45,30.47,30.42,30.42,15500.0,21.6264,21.6406,21.6051,21.6051,15500.0
2010-04-16 13:15:00,30.41,30.42,30.37,30.38,19600.0,21.598,21.6051,21.5695,21.5767,19600.0
2010-04-16 13:20:00,30.39,30.4,30.35,30.37,16900.0,21.5838,21.5909,21.5553,21.5695,16900.0
2010-04-16 13:25:00,30.37,30.4,30.33,30.34,19200.0,21.5695,21.5909,21.5411,21.5482,19200.0
2010-04-16 13:30:00,30.34,30.4,30.34,30.39,24200.0,21.5482,21.5909,21.5482,21.5838,24200.0
2010-04-16 13:35:00,30.39,30.42,30.35,30.39,19300.0,21.5838,21.6051,21.5553,21.5838,19300.0
2010-04-16 13:40:00,30.41,30.43,30.39,30.42,17300.0,21.598,21.6122,21.5838,21.6051,17300.0
2010-04-16 13:45:00,30.43,30.43,30.38,30.4,28200.0,21.6122,21.6122,21.5767,21.5909,28200.0
2010-04-16 13:50:00,30.4,30.43,30.39,30.42,24300.0,21.5909,21.6122,21.5838,21.6051,24300.0
2010-04-16 13:55:00,30.44,30.45,30.42,30.45,9900.0,21.6193,21.6264,21.6051,21.6264,9900.0
2010-04-16 14:00:00,30.45,30.47,30.44,30.46,11500.0,21.6264,21.6406,21.6193,21.6335,11500.0
2010-04-16 14:05:00,30.46,30.5,30.44,30.45,61600.0,21.6335,21.6619,21.6193,21.6264,61600.0
2010-04-16 14:10:00,30.45,30.48,30.42,30.45,24100.0,21.6264,21.6477,21.6051,21.6264,24100.0
2010-04-16 14:15:00,30.45,30.5,30.45,30.46,35700.0,21.6264,21.6619,21.6264,21.6335,35700.0
2010-04-16 14:20:00,30.46,30.5,30.46,30.48,23800.0,21.6335,21.6619,21.6335,21.6477,23800.0
2010-04-16 14:25:00,30.49,30.49,30.47,30.49,11200.0,21.6548,21.6548,21.6406,21.6548,11200.0
2010-04-16 14:30:00,30.49,30.51,30.48,30.51,22300.0,21.6548,21.669,21.6477,21.669,22300.0
2010-04-16 14:35:00,30.5,30.5,30.41,30.41,40500.0,21.6619,21.6619,21.598,21.598,40500.0
2010-04-16 14:40:00,30.41,30.42,30.4,30.4,69900.0,21.598,21.6051,21.5909,21.5909,69900.0
2010-04-16 14:45:00,30.41,30.42,30.37,30.38,34900.0,21.598,21.6051,21.5695,21.5767,34900.0
2010-04-16 14:50:00,30.37,30.41,30.37,30.4,29800.0,21.5695,21.598,21.5695,21.5909,29800.0
2010-04-16 14:55:00,30.4,30.41,30.36,30.37,25100.0,21.5909,21.598,21.5624,21.5695,25100.0
2010-04-16 15:00:00,30.37,30.4,30.36,30.39,39400.0,21.5695,21.5909,21.5624,21.5838,39400.0
2010-04-16 15:05:00,30.39,30.44,30.38,30.44,67500.0,21.5838,21.6193,21.5767,21.6193,67500.0
2010-04-16 15:10:00,30.43,30.44,30.39,30.4,30500.0,21.6122,21.6193,21.5838,21.5909,30500.0
2010-04-16 15:15:00,30.41,30.41,30.35,30.38,47700.0,21.598,21.598,21.5553,21.5767,47700.0
2010-04-16 15:20:00,30.37,30.4,30.36,30.39,32000.0,21.5695,21.5909,21.5624,21.5838,32000.0
2010-04-16 15:25:00,30.38,30.4,30.37,30.37,41200.0,21.5767,21.5909,21.5695,21.5695,41200.0
2010-04-16 15:30:00,30.37,30.41,30.35,30.39,59500.0,21.5695,21.598,21.5553,21.5838,59500.0
2010-04-16 15:35:00,30.39,30.42,30.38,30.4,55900.0,21.5838,21.6051,21.5767,21.5909,55900.0
2010-04-16 15:40:00,30.41,30.41,30.39,30.4,69000.0,21.598,21.598,21.5838,21.5909,69000.0
2010-04-16 15:45:00,30.41,30.42,30.34,30.35,121800.0,21.598,21.6051,21.5482,21.5553,121800.0
2010-04-16 15:50:00,30.36,30.4,30.36,30.38,97900.0,21.5624,21.5909,21.5624,21.5767,97900.0
2010-04-16 15:55:00,30.38,30.39,30.35,30.37,159000.0,21.5767,21.5838,21.5553,21.5695,159000.0
2010-04-19 09:30:00,30.36,30.36,30.16,30.18,62600.0,21.5624,21.5624,21.4204,21.4346,62600.0
2010-04-19 09:35:00,30.2,30.32,30.2,30.31,12100.0,21.4488,21.534,21.4488,21.5269,12100.0
2010-04-19 09:40:00,30.31,30.37,30.31,30.35,18900.0,21.5269,21.5695,21.5269,21.5553,18900.0
2010-04-19 09:45:00,30.36,30.4,30.31,30.38,16100.0,21.5624,21.5909,21.5269,21.5767,16100.0
2010-04-19 09:50:00,30.39,30.41,30.34,30.4,21700.0,21.5838,21.598,21.5482,21.5909,21700.0
2010-04-19 09:55:00,30.4,30.45,30.29,30.29,30100.0,21.5909,21.6264,21.5127,21.5127,30100.0
2010-04-19 10:00:00,30.29,30.39,30.29,30.34,27500.0,21.5127,21.5838,21.5127,21.5482,27500.0
2010-04-19 10:05:00,30.34,30.38,30.34,30.36,19300.0,21.5482,21.5767,21.5482,21.5624,19300.0
2010-04-19 10:10:00,30.35,30.36,30.31,30.33,5100.0,21.5553,21.5624,21.5269,21.5411,5100.0
2010-04-19 10:15:00,30.33,30.37,30.33,30.35,16500.0,21.5411,21.5695,21.5411,21.5553,16500.0
2010-04-19 10:20:00,30.35,30.36,30.29,30.3,9800.0,21.5553,21.5624,21.5127,21.5198,9800.0
2010-04-19 10:25:00,30.3,30.31,30.28,30.31,18800.0,21.5198,21.5269,21.5056,21.5269,18800.0
2010-04-19 10:30:00,30.31,30.33,30.26,30.26,18600.0,21.5269,21.5411,21.4914,21.4914,18600.0
2010-04-19 10:35:00,30.26,30.29,30.23,30.28,23400.0,21.4914,21.5127,21.4701,21.5056,23400.0
2010-04-19 10:40:00,30.28,30.29,30.25,30.29,15300.0,21.5056,21.5127,21.4843,21.5127,15300.0
2010-04-19 10:45:00,30.29,30.29,30.26,30.26,12000.0,21.5127,21.5127,21.4914,21.4914,12000.0
2010-04-19 10:50:00,30.27,30.27,30.21,30.24,15800.0,21.4985,21.4985,21.4559,21.4772,15800.0
2010-04-19 10:55:00,30.24,30.27,30.21,30.25,15100.0,21.4772,21.4985,21.4559,21.4843,15100.0
2010-04-19 11:00:00,30.25,30.26,30.19,30.2,15100.0,21.4843,21.4914,21.4417,21.4488,15100.0
2010-04-19 11:05:00,30.2,30.25,30.19,30.23,15900.0,21.4488,21.4843,21.4417,21.4701,15900.0
2010-04-19 11:10:00,30.22,30.26,30.2,30.25,21600.0,21.463,21.4914,21.4488,21.4843,21600.0
2010-04-19 11:15:00,30.25,30.29,30.23,30.25,16100.0,21.4843,21.5127,21.4701,21.4843,16100.0
2010-04-19 11:20:00,30.25,30.25,30.23,30.25,11300.0,21.4843,21.4843,21.4701,21.4843,11300.0
2010-04-19 11:25:00,30.24,30.25,30.2,30.21,7100.0,21.4772,21.4843,21.4488,21.4559,7100.0
2010-04-19 11:30:00,30.22,30.24,30.22,30.24,16500.0,21.463,21.4772,21.463,21.4772,16500.0
2010-04-19 11:35:00,30.24,30.26,30.22,30.23,12200.0,21.4772,21.4914,21.463,21.4701,12200.0
2010-04-19 11:40:00,30.23,30.27,30.23,30.24,22600.0,21.4701,21.4985,21.4701,21.4772,22600.0
2010-04-19 11:45:00,30.21,30.23,30.14,30.15,50900.0,21.4559,21.4701,21.4062,21.4133,50900.0
2010-04-19 11:50:00,30.15,30.15,30.07,30.09,27900.0,21.4133,21.4133,21.3565,21.3707,27900.0
2010-04-19 11:55:00,30.09,30.1,30.04,30.07,20500.0,21.3707,21.3778,21.3352,21.3565,20500.0
2010-04-19 12:00:00,30.07,30.08,30.03,30.05,24500.0,21.3565,21.3636,21.3281,21.3423,24500.0
2010-04-19 12:05:00,30.05,30.11,30.02,30.02,20500.0,21.3423,21.3849,21.321,21.321,20500.0
2010-04-19 12:10:00,30.02,30.07,30.0,30.01,53800.0,21.321,21.3565,21.3068,21.3139,53800.0
2010-04-19 12:15:00,30.02,30.04,30.01,30.03,11700.0,21.321,21.3352,21.3139,21.3281,11700.0
2010-04-19 12:20:00,30.04,30.06,30.0,30.01,17500.0,21.3352,21.3494,21.3068,21.3139,17500.0
2010-04-19 12:25:00,30.01,30.05,30.0,30.0,37800.0,21.3139,21.3423,21.3068,21.3068,37800.0
2010-04-19 12:30:00,30.0,30.03,30.0,30.02,13200.0,21.3068,21.3281,21.3068,21.321,13200.0
2010-04-19 12:35:00,30.02,30.02,29.99,30.01,20500.0,21.321,21.321,21.2997,21.3139,20500.0
2010-04-19 12:40:00,30.01,30.02,29.98,29.98,9800.0,21.3139,21.321,21.2926,21.2926,9800.0
2010-04-19 12:45:00,29.99,30.02,29.98,29.99,17100.0,21.2997,21.321,21.2926,21.2997,17100.0
2010-04-19 12:50:00,30.0,30.01,30.0,30.0,8500.0,21.3068,21.3139,21.3068,21.3068,8500.0
2010-04-19 12:55:00,30.01,30.02,30.0,30.01,8800.0,21.3139,21.321,21.3068,21.3139,8800.0
2010-04-19 13:00:00,30.0,30.01,29.97,29.98,13800.0,21.3068,21.3139,21.2855,21.2926,13800.0
2010-04-19 13:05:00,29.98,29.98,29.96,29.98,6100.0,21.2926,21.2926,21.2784,21.2926,6100.0
2010-04-19 13:10:00,29.99,30.02,29.98,29.99,14100.0,21.2997,21.321,21.2926,21.2997,14100.0
2010-04-19 13:15:00,30.0,30.0,29.97,29.99,7000.0,21.3068,21.3068,21.2855,21.2997,7000.0
2010-04-19 13:20:00,30.0,30.03,29.98,30.01,17100.0,21.3068,21.3281,21.2926,21.3139,17100.0
2010-04-19 13:25:00,30.01,30.01,29.99,30.0,9900.0,21.3139,21.3139,21.2997,21.3068,9900.0
2010-04-19 13:30:00,30.0,30.02,29.99,30.02,7900.0,21.3068,21.321,21.2997,21.321,7900.0
2010-04-19 13:35:00,30.01,30.02,29.97,29.97,28300.0,21.3139,21.321,21.2855,21.2855,28300.0
2010-04-19 13:40:00,29.97,30.02,29.94,30.01,39200.0,21.2855,21.321,21.2642,21.3139,39200.0
2010-04-19 13:45:00,30.01,30.02,29.98,29.98,26800.0,21.3139,21.321,21.2926,21.2926,26800.0
2010-04-19 13:50:00,29.98,29.99,29.92,29.95,25400.0,21.2926,21.2997,21.2499,21.2713,25400.0
2010-04-19 13:55:00,29.96,29.96,29.91,29.94,19700.0,21.2784,21.2784,21.2428,21.2642,19700.0
2010-04-19 14:00:00,29.94,29.98,29.92,29.96,19800.0,21.2642,21.2926,21.2499,21.2784,19800.0
2010-04-19 14:05:00,29.97,30.01,29.97,30.0,19200.0,21.2855,21.3139,21.2855,21.3068,19200.0
2010-04-19 14:10:00,30.0,30.06,29.99,30.03,34300.0,21.3068,21.3494,21.2997,21.3281,34300.0
2010-04-19 14:15:00,30.03,30.12,30.03,30.09,14700.0,21.3281,21.392,21.3281,21.3707,14700.0
2010-04-19 14:20:00,30.09,30.13,30.09,30.13,37300.0,21.3707,21.3991,21.3707,21.3991,37300.0
2010-04-19 14:25:00,30.13,30.17,30.13,30.15,24200.0,21.3991,21.4275,21.3991,21.4133,24200.0
2010-04-19 14:30:00,30.15,30.22,30.14,30.22,28900.0,21.4133,21.463,21.4062,21.463,28900.0
2010-04-19 14:35:00,30.21,30.23,30.2,30.21,44400.0,21.4559,21.4701,21.4488,21.4559,44400.0
2010-04-19 14:40:00,30.21,30.23,30.2,30.23,12900.0,21.4559,21.4701,21.4488,21.4701,12900.0
2010-04-19 14:45:00,30.22,30.23,30.18,30.19,21900.0,21.463,21.4701,21.4346,21.4417,21900.0
2010-04-19 14:50:00,30.18,30.22,30.18,30.2,15500.0,21.4346,21.463,21.4346,21.4488,15500.0
2010-04-19 14:55:00,30.21,30.24,30.18,30.23,19100.0,21.4559,21.4772,21.4346,21.4701,19100.0
2010-04-19 15:00:00,30.23,30.29,30.23,30.26,41100.0,21.4701,21.5127,21.4701,21.4914,41100.0
2010-04-19 15:05:00,30.25,30.26,30.22,30.24,25000.0,21.4843,21.4914,21.463,21.4772,25000.0
2010-04-19 15:10:00,30.24,30.24,30.21,30.23,22100.0,21.4772,21.4772,21.4559,21.4701,22100.0
2010-04-19 15:15:00,30.23,30.23,30.19,30.19,24800.0,21.4701,21.4701,21.4417,21.4417,24800.0
2010-04-19 15:20:00,30.2,30.22,30.19,30.22,26100.0,21.4488,21.463,21.4417,21.463,26100.0
2010-04-19 15:25:00,30.21,30.24,30.19,30.23,21900.0,21.4559,21.4772,21.4417,21.4701,21900.0
2010-04-19 15:30:00,30.22,30.23,30.2,30.22,16800.0,21.463,21.4701,21.4488,21.463,16800.0
2010-04-19 15:35:00,30.22,30.22,30.18,30.2,22300.0,21.463,21.463,21.4346,21.4488,22300.0
2010-04-19 15:40:00,30.2,30.2,30.18,30.18,55400.0,21.4488,21.4488,21.4346,21.4346,55400.0
2010-04-19 15:45:00,30.19,30.26,30.18,30.25,41800.0,21.4417,21.4914,21.4346,21.4843,41800.0
2010-04-19 15:50:00,30.25,30.29,30.25,30.28,67700.0,21.4843,21.5127,21.4843,21.5056,67700.0
2010-04-19 15:55:00,30.29,30.29,30.26,30.27,116100.0,21.5127,21.5127,21.4914,21.4985,116100.0
2010-04-20 09:30:00,30.35,30.58,30.35,30.44,55000.0,21.5553,21.7187,21.5553,21.6193,55000.0
2010-04-20 09:35:00,30.43,30.48,30.38,30.4,34500.0,21.6122,21.6477,21.5767,21.5909,34500.0
2010-04-20 09:40:00,30.41,30.41,30.34,30.38,41700.0,21.598,21.598,21.5482,21.5767,41700.0
2010-04-20 09:45:00,30.38,30.43,30.37,30.39,26200.0,21.5767,21.6122,21.5695,21.5838,26200.0
2010-04-20 09:50:00,30.39,30.4,30.36,30.39,25200.0,21.5838,21.5909,21.5624,21.5838,25200.0
2010-04-20 09:55:00,30.39,30.4,30.37,30.37,27800.0,21.5838,21.5909,21.5695,21.5695,27800.0
2010-04-20 10:00:00,30.37,30.39,30.35,30.39,52700.0,21.5695,21.5838,21.5553,21.5838,52700.0
2010-04-20 10:05:00,30.39,30.39,30.36,30.38,28900.0,21.5838,21.5838,21.5624,21.5767,28900.0
2010-04-20 10:10:00,30.37,30.39,30.36,30.36,41600.0,21.5695,21.5838,21.5624,21.5624,41600.0
2010-04-20 10:15:00,30.36,30.38,30.36,30.37,22700.0,21.5624,21.5767,21.5624,21.5695,22700.0
2010-04-20 10:20:00,30.37,30.38,30.36,30.36,35400.0,21.5695,21.5767,21.5624,21.5624,35400.0
2010-04-20 10:25:00,30.36,30.39,30.36,30.39,49000.0,21.5624,21.5838,21.5624,21.5838,49000.0
2010-04-20 10:30:00,30.39,30.4,30.37,30.37,31500.0,21.5838,21.5909,21.5695,21.5695,31500.0
2010-04-20 10:35:00,30.38,30.39,30.36,30.38,29200.0,21.5767,21.5838,21.5624,21.5767,29200.0
2010-04-20 10:40:00,30.38,30.39,30.36,30.37,33200.0,21.5767,21.5838,21.5624,21.5695,33200.0
2010-04-20 10:45:00,30.36,30.37,30.36,30.36,21400.0,21.5624,21.5695,21.5624,21.5624,21400.0
2010-04-20 10:50:00,30.36,30.37,30.36,30.37,18600.0,21.5624,21.5695,21.5624,21.5695,18600.0
2010-04-20 10:55:00,30.36,30.37,30.36,30.36,21400.0,21.5624,21.5695,21.5624,21.5624,21400.0
2010-04-20 11:00:00,30.37,30.38,30.36,30.38,39100.0,21.5695,21.5767,21.5624,21.5767,39100.0
2010-04-20 11:05:00,30.38,30.38,30.36,30.36,18300.0,21.5767,21.5767,21.5624,21.5624,18300.0
2010-04-20 11:10:00,30.37,30.38,30.36,30.38,24500.0,21.5695,21.5767,21.5624,21.5767,24500.0
2010-04-20 11:15:00,30.38,30.38,30.36,30.37,29900.0,21.5767,21.5767,21.5624,21.5695,29900.0
2010-04-20 11:20:00,30.37,30.37,30.36,30.36,22400.0,21.5695,21.5695,21.5624,21.5624,22400.0
2010-04-20 11:25:00,30.36,30.38,30.36,30.36,29200.0,21.5624,21.5767,21.5624,21.5624,29200.0
2010-04-20 11:30:00,30.36,30.37,30.36,30.37,37700.0,21.5624,21.5695,21.5624,21.5695,37700.0
2010-04-20 11:35:00,30.37,30.38,30.36,30.36,33000.0,21.5695,21.5767,21.5624,21.5624,33000.0
2010-04-20 11:40:00,30.36,30.37,30.36,30.36,17600.0,21.5624,21.5695,21.5624,21.5624,17600.0
2010-04-20 11:45:00,30.36,30.37,30.36,30.36,27800.0,21.5624,21.5695,21.5624,21.5624,27800.0
2010-04-20 11:50:00,30.36,30.37,30.36,30.36,12100.0,21.5624,21.5695,21.5624,21.5624,12100.0
2010-04-20 11:55:00,30.36,30.36,30.32,30.34,52200.0,21.5624,21.5624,21.534,21.5482,52200.0
2010-04-20 12:00:00,30.35,30.35,30.33,30.33,23900.0,21.5553,21.5553,21.5411,21.5411,23900.0
2010-04-20 12:05:00,30.33,30.38,30.33,30.38,39900.0,21.5411,21.5767,21.5411,21.5767,39900.0
2010-04-20 12:10:00,30.38,30.38,30.36,30.36,24000.0,21.5767,21.5767,21.5624,21.5624,24000.0
2010-04-20 12:15:00,30.36,30.38,30.35,30.37,36500.0,21.5624,21.5767,21.5553,21.5695,36500.0
2010-04-20 12:20:00,30.37,30.41,30.36,30.41,29200.0,21.5695,21.598,21.5624,21.598,29200.0
2010-04-20 12:25:00,30.41,30.41,30.36,30.39,22900.0,21.598,21.598,21.5624,21.5838,22900.0
2010-04-20 12:30:00,30.39,30.4,30.38,30.4,14700.0,21.5838,21.5909,21.5767,21.5909,14700.0
2010-04-20 12:35:00,30.4,30.41,30.39,30.41,33400.0,21.5909,21.598,21.5838,21.598,33400.0
2010-04-20 12:40:00,30.41,30.41,30.37,30.38,21100.0,21.598,21.598,21.5695,21.5767,21100.0
2010-04-20 12:45:00,30.38,30.38,30.33,30.33,19300.0,21.5767,21.5767,21.5411,21.5411,19300.0
2010-04-20 12:50:00,30.33,30.35,30.32,30.34,22700.0,21.5411,21.5553,21.534,21.5482,22700.0
2010-04-20 12:55:00,30.34,30.35,30.33,30.33,7600.0,21.5482,21.5553,21.5411,21.5411,7600.0
2010-04-20 13:00:00,30.34,30.35,30.33,30.35,12400.0,21.5482,21.5553,21.5411,21.5553,12400.0
2010-04-20 13:05:00,30.35,30.35,30.34,30.34,8500.0,21.5553,21.5553,21.5482,21.5482,8500.0
2010-04-20 13:10:00,30.35,30.35,30.32,30.33,31800.0,21.5553,21.5553,21.534,21.5411,31800.0
2010-04-20 13:15:00,30.32,30.33,30.32,30.33,5600.0,21.534,21.5411,21.534,21.5411,5600.0
2010-04-20 13:20:00,30.33,30.33,30.32,30.33,6700.0,21.5411,21.5411,21.534,21.5411,6700.0
2010-04-20 13:25:00,30.32,30.33,30.32,30.32,6000.0,21.534,21.5411,21.534,21.534,6000.0
2010-04-20 13:30:00,30.33,30.33,30.32,30.33,18900.0,21.5411,21.5411,21.534,21.5411,18900.0
2010-04-20 13:35:00,30.33,30.33,30.32,30.32,3300.0,21.5411,21.5411,21.534,21.534,3300.0
2010-04-20 13:40:00,30.33,30.33,30.33,30.33,7500.0,21.5411,21.5411,21.5411,21.5411,7500.0
2010-04-20 13:45:00,30.33,30.33,30.32,30.32,7000.0,21.5411,21.5411,21.534,21.534,7000.0
2010-04-20 13:50:00,30.33,30.33,30.32,30.33,3000.0,21.5411,21.5411,21.534,21.5411,3000.0
2010-04-20 13:55:00,30.33,30.33,30.32,30.33,22800.0,21.5411,21.5411,21.534,21.5411,22800.0
2010-04-20 14:00:00,30.33,30.33,30.28,30.28,57700.0,21.5411,21.5411,21.5056,21.5056,57700.0
2010-04-20 14:05:00,30.29,30.29,30.28,30.29,36000.0,21.5127,21.5127,21.5056,21.5127,36000.0
2010-04-20 14:10:00,30.29,30.32,30.28,30.32,33000.0,21.5127,21.534,21.5056,21.534,33000.0
2010-04-20 14:15:00,30.32,30.32,30.31,30.32,3100.0,21.534,21.534,21.5269,21.534,3100.0
2010-04-20 14:20:00,30.32,30.36,30.32,30.35,27800.0,21.534,21.5624,21.534,21.5553,27800.0
2010-04-20 14:25:00,30.36,30.38,30.35,30.38,64700.0,21.5624,21.5767,21.5553,21.5767,64700.0
2010-04-20 14:30:00,30.37,30.39,30.37,30.39,22500.0,21.5695,21.5838,21.5695,21.5838,22500.0
2010-04-20 14:35:00,30.39,30.43,30.39,30.42,31600.0,21.5838,21.6122,21.5838,21.6051,31600.0
2010-04-20 14:40:00,30.43,30.43,30.42,30.43,9900.0,21.6122,21.6122,21.6051,21.6122,9900.0
2010-04-20 14:45:00,30.42,30.43,30.42,30.43,12200.0,21.6051,21.6122,21.6051,21.6122,12200.0
2010-04-20 14:50:00,30.42,30.44,30.42,30.44,18600.0,21.6051,21.6193,21.6051,21.6193,18600.0
2010-04-20 14:55:00,30.43,30.47,30.43,30.47,18100.0,21.6122,21.6406,21.6122,21.6406,18100.0
2010-04-20 15:00:00,30.47,30.47,30.44,30.44,73800.0,21.6406,21.6406,21.6193,21.6193,73800.0
2010-04-20 15:05:00,30.45,30.46,30.41,30.44,41100.0,21.6264,21.6335,21.598,21.6193,41100.0
2010-04-20 15:10:00,30.44,30.45,30.41,30.41,28800.0,21.6193,21.6264,21.598,21.598,28800.0
2010-04-20 15:15:00,30.41,30.41,30.39,30.4,57700.0,21.598,21.598,21.5838,21.5909,57700.0
2010-04-20 15:20:00,30.4,30.4,30.34,30.34,54500.0,21.5909,21.5909,21.5482,21.5482,54500.0
2010-04-20 15:25:00,30.34,30.37,30.34,30.37,24700.0,21.5482,21.5695,21.5482,21.5695,24700.0
2010-04-20 15:30:00,30.37,30.4,30.36,30.4,72300.0,21.5695,21.5909,21.5624,21.5909,72300.0
2010-04-20 15:35:00,30.4,30.43,30.39,30.42,38000.0,21.5909,21.6122,21.5838,21.6051,38000.0
2010-04-20 15:40:00,30.43,30.44,30.42,30.42,44600.0,21.6122,21.6193,21.6051,21.6051,44600.0
2010-04-20 15:45:00,30.43,30.46,30.42,30.46,62500.0,21.6122,21.6335,21.6051,21.6335,62500.0
2010-04-20 15:50:00,30.45,30.47,30.45,30.47,36500.0,21.6264,21.6406,21.6264,21.6406,36500.0
2010-04-20 15:55:00,30.47,30.49,30.46,30.49,87400.0,21.6406,21.6548,21.6335,21.6548,87400.0
2010-04-21 09:30:00,30.45,30.61,30.45,30.47,20200.0,21.6264,21.74,21.6264,21.6406,20200.0
2010-04-21 09:35:00,30.49,30.5,30.43,30.5,20400.0,21.6548,21.6619,21.6122,21.6619,20400.0
2010-04-21 09:40:00,30.48,30.5,30.43,30.45,20800.0,21.6477,21.6619,21.6122,21.6264,20800.0
2010-04-21 09:45:00,30.47,30.49,30.44,30.48,12100.0,21.6406,21.6548,21.6193,21.6477,12100.0
2010-04-21 09:50:00,30.48,30.5,30.41,30.49,24900.0,21.6477,21.6619,21.598,21.6548,24900.0
2010-04-21 09:55:00,30.49,30.5,30.45,30.45,14600.0,21.6548,21.6619,21.6264,21.6264,14600.0
2010-04-21 10:00:00,30.46,30.46,30.4,30.4,16800.0,21.6335,21.6335,21.5909,21.5909,16800.0
2010-04-21 10:05:00,30.4,30.45,30.39,30.42,12800.0,21.5909,21.6264,21.5838,21.6051,12800.0
2010-04-21 10:10:00,30.42,30.44,30.41,30.43,14900.0,21.6051,21.6193,21.598,21.6122,14900.0
2010-04-21 10:15:00,30.42,30.42,30.32,30.32,39400.0,21.6051,21.6051,21.534,21.534,39400.0
2010-04-21 10:20:00,30.32,30.33,30.31,30.31,17100.0,21.534,21.5411,21.5269,21.5269,17100.0
2010-04-21 10:25:00,30.3,30.31,30.28,30.29,16800.0,21.5198,21.5269,21.5056,21.5127,16800.0
2010-04-21 10:30:00,30.28,30.35,30.25,30.33,48400.0,21.5056,21.5553,21.4843,21.5411,48400.0
2010-04-21 10:35:00,30.33,30.33,30.28,30.29,29900.0,21.5411,21.5411,21.5056,21.5127,29900.0
2010-04-21 10:40:00,30.29,30.34,30.29,30.34,23700.0,21.5127,21.5482,21.5127,21.5482,23700.0
2010-04-21 10:45:00,30.34,30.38,30.33,30.35,29000.0,21.5482,21.5767,21.5411,21.5553,29000.0
2010-04-21 10:50:00,30.34,30.36,30.34,30.35,16400.0,21.5482,21.5624,21.5482,21.5553,16400.0
2010-04-21 10:55:00,30.36,30.36,30.28,30.3,24400.0,21.5624,21.5624,21.5056,21.5198,24400.0
2010-04-21 11:00:00,30.29,30.35,30.29,30.35,27100.0,21.5127,21.5553,21.5127,21.5553,27100.0
2010-04-21 11:05:00,30.35,30.35,30.33,30.35,21700.0,21.5553,21.5553,21.5411,21.5553,21700.0
2010-04-21 11:10:00,30.36,30.38,30.35,30.36,27100.0,21.5624,21.5767,21.5553,21.5624,27100.0
2010-04-21 11:15:00,30.37,30.37,30.36,30.37,23000.0,21.5695,21.5695,21.5624,21.5695,23000.0
2010-04-21 11:20:00,30.38,30.43,30.38,30.41,36300.0,21.5767,21.6122,21.5767,21.598,36300.0
2010-04-21 11:25:00,30.41,30.42,30.33,30.35,36800.0,21.598,21.6051,21.5411,21.5553,36800.0
2010-04-21 11:30:00,30.35,30.35,30.29,30.34,27700.0,21.5553,21.5553,21.5127,21.5482,27700.0
2010-04-21 11:35:00,30.34,30.34,30.29,30.32,25200.0,21.5482,21.5482,21.5127,21.534,25200.0
2010-04-21 11:40:00,30.31,30.32,30.28,30.3,18600.0,21.5269,21.534,21.5056,21.5198,18600.0
2010-04-21 11:45:00,30.29,30.31,30.29,30.29,19700.0,21.5127,21.5269,21.5127,21.5127,19700.0
2010-04-21 11:50:00,30.29,30.3,30.28,30.29,19800.0,21.5127,21.5198,21.5056,21.5127,19800.0
2010-04-21 11:55:00,30.3,30.31,30.29,30.31,8900.0,21.5198,21.5269,21.5127,21.5269,8900.0
2010-04-21 12:00:00,30.31,30.34,30.3,30.34,18100.0,21.5269,21.5482,21.5198,21.5482,18100.0
2010-04-21 12:05:00,30.34,30.38,30.34,30.38,21600.0,21.5482,21.5767,21.5482,21.5767,21600.0
2010-04-21 12:10:00,30.37,30.39,30.37,30.37,20600.0,21.5695,21.5838,21.5695,21.5695,20600.0
2010-04-21 12:15:00,30.38,30.38,30.36,30.37,13500.0,21.5767,21.5767,21.5624,21.5695,13500.0
2010-04-21 12:20:00,30.36,30.37,30.36,30.36,14400.0,21.5624,21.5695,21.5624,21.5624,14400.0
2010-04-21 12:25:00,30.36,30.37,30.36,30.36,8700.0,21.5624,21.5695,21.5624,21.5624,8700.0
2010-04-21 12:30:00,30.36,30.36,30.33,30.34,22200.0,21.5624,21.5624,21.5411,21.5482,22200.0
2010-04-21 12:35:00,30.34,30.38,30.34,30.35,27000.0,21.5482,21.5767,21.5482,21.5553,27000.0
2010-04-21 12:40:00,30.36,30.38,30.33,30.35,32300.0,21.5624,21.5767,21.5411,21.5553,32300.0
2010-04-21 12:45:00,30.35,30.36,30.33,30.35,24500.0,21.5553,21.5624,21.5411,21.5553,24500.0
2010-04-21 12:50:00,30.35,30.37,30.34,30.37,19400.0,21.5553,21.5695,21.5482,21.5695,19400.0
2010-04-21 12:55:00,30.37,30.39,30.37,30.38,24000.0,21.5695,21.5838,21.5695,21.5767,24000.0
2010-04-21 13:00:00,30.39,30.39,30.35,30.35,19300.0,21.5838,21.5838,21.5553,21.5553,19300.0
2010-04-21 13:05:00,30.35,30.36,30.32,30.32,19900.0,21.5553,21.5624,21.534,21.534,19900.0
2010-04-21 13:10:00,30.31,30.31,30.29,30.31,17600.0,21.5269,21.5269,21.5127,21.5269,17600.0
2010-04-21 13:15:00,30.31,30.33,30.29,30.32,16100.0,21.5269,21.5411,21.5127,21.534,16100.0
2010-04-21 13:20:00,30.33,30.34,30.29,30.29,27500.0,21.5411,21.5482,21.5127,21.5127,27500.0
2010-04-21 13:25:00,30.3,30.31,30.29,30.3,25200.0,21.5198,21.5269,21.5127,21.5198,25200.0
2010-04-21 13:30:00,30.3,30.32,30.3,30.3,22700.0,21.5198,21.534,21.5198,21.5198,22700.0
2010-04-21 13:35:00,30.31,30.33,30.31,30.33,7700.0,21.5269,21.5411,21.5269,21.5411,7700.0
2010-04-21 13:40:00,30.33,30.34,30.32,30.33,21300.0,21.5411,21.5482,21.534,21.5411,21300.0
2010-04-21 13:45:00,30.33,30.35,30.33,30.34,13100.0,21.5411,21.5553,21.5411,21.5482,13100.0
2010-04-21 13:50:00,30.34,30.35,30.33,30.34,15900.0,21.5482,21.5553,21.5411,21.5482,15900.0
2010-04-21 13:55:00,30.34,30.37,30.33,30.36,47300.0,21.5482,21.5695,21.5411,21.5624,47300.0
2010-04-21 14:00:00,30.36,30.4,30.36,30.38,20600.0,21.5624,21.5909,21.5624,21.5767,20600.0
2010-04-21 14:05:00,30.38,30.39,30.36,30.38,24100.0,21.5767,21.5838,21.5624,21.5767,24100.0
2010-04-21 14:10:00,30.37,30.4,30.36,30.4,27300.0,21.5695,21.5909,21.5624,21.5909,27300.0
2010-04-21 14:15:00,30.4,30.4,30.36,30.37,39200.0,21.5909,21.5909,21.5624,21.5695,39200.0
2010-04-21 14:20:00,30.37,30.39,30.35,30.37,31800.0,21.5695,21.5838,21.5553,21.5695,31800.0
2010-04-21 14:25:00,30.37,30.38,30.33,30.34,39900.0,21.5695,21.5767,21.5411,21.5482,39900.0
2010-04-21 14:30:00,30.35,30.37,30.33,30.35,32400.0,21.5553,21.5695,21.5411,21.5553,32400.0
2010-04-21 14:35:00,30.35,30.36,30.32,30.33,35000.0,21.5553,21.5624,21.534,21.5411,35000.0
2010-04-21 14:40:00,30.33,30.36,30.33,30.36,9800.0,21.5411,21.5624,21.5411,21.5624,9800.0
2010-04-21 14:45:00,30.35,30.39,30.35,30.37,43000.0,21.5553,21.5838,21.5553,21.5695,43000.0
2010-04-21 14:50:00,30.37,30.37,30.33,30.34,31100.0,21.5695,21.5695,21.5411,21.5482,31100.0
2010-04-21 14:55:00,30.34,30.35,30.3,30.32,27100.0,21.5482,21.5553,21.5198,21.534,27100.0
2010-04-21 15:00:00,30.33,30.39,30.33,30.37,55700.0,21.5411,21.5838,21.5411,21.5695,55700.0
2010-04-21 15:05:00,30.38,30.39,30.34,30.34,37700.0,21.5767,21.5838,21.5482,21.5482,37700.0
2010-04-21 15:10:00,30.34,30.34,30.3,30.33,23600.0,21.5482,21.5482,21.5198,21.5411,23600.0
2010-04-21 15:15:00,30.34,30.36,30.34,30.36,19600.0,21.5482,21.5624,21.5482,21.5624,19600.0
2010-04-21 15:20:00,30.35,30.35,30.31,30.32,38500.0,21.5553,21.5553,21.5269,21.534,38500.0
2010-04-21 15:25:00,30.32,30.33,30.3,30.32,25500.0,21.534,21.5411,21.5198,21.534,25500.0
2010-04-21 15:30:00,30.33,30.37,30.32,30.36,48600.0,21.5411,21.5695,21.534,21.5624,48600.0
2010-04-21 15:35:00,30.36,30.37,30.35,30.36,32300.0,21.5624,21.5695,21.5553,21.5624,32300.0
2010-04-21 15:40:00,30.35,30.41,30.34,30.41,34400.0,21.5553,21.598,21.5482,21.598,34400.0
2010-04-21 15:45:00,30.4,30.43,30.4,30.43,31700.0,21.5909,21.6122,21.5909,21.6122,31700.0
2010-04-21 15:50:00,30.42,30.44,30.41,30.44,45700.0,21.6051,21.6193,21.598,21.6193,45700.0
2010-04-21 15:55:00,30.44,30.45,30.42,30.42,77500.0,21.6193,21.6264,21.6051,21.6051,77500.0
2010-04-22 09:30:00,30.27,30.3,30.24,30.29,18300.0,21.4985,21.5198,21.4772,21.5127,18300.0
2010-04-22 09:35:00,30.29,30.29,30.11,30.11,19900.0,21.5127,21.5127,21.3849,21.3849,19900.0
2010-04-22 09:40:00,30.1,30.1,29.98,29.99,42500.0,21.3778,21.3778,21.2926,21.2997,42500.0
2010-04-22 09:45:00,29.98,30.03,29.96,30.01,27000.0,21.2926,21.3281,21.2784,21.3139,27000.0
2010-04-22 09:50:00,30.01,30.13,30.01,30.13,16600.0,21.3139,21.3991,21.3139,21.3991,16600.0
2010-04-22 09:55:00,30.12,30.13,30.02,30.09,28400.0,21.392,21.3991,21.321,21.3707,28400.0
2010-04-22 10:00:00,30.09,30.15,30.05,30.05,30400.0,21.3707,21.4133,21.3423,21.3423,30400.0
2010-04-22 10:05:00,30.05,30.12,30.05,30.08,27600.0,21.3423,21.392,21.3423,21.3636,27600.0
2010-04-22 10:10:00,30.08,30.11,30.05,30.08,22100.0,21.3636,21.3849,21.3423,21.3636,22100.0
2010-04-22 10:15:00,30.09,30.09,30.05,30.08,26600.0,21.3707,21.3707,21.3423,21.3636,26600.0
2010-04-22 10:20:00,30.09,30.1,30.07,30.07,17700.0,21.3707,21.3778,21.3565,21.3565,17700.0
2010-04-22 10:25:00,30.08,30.15,30.07,30.11,42100.0,21.3636,21.4133,21.3565,21.3849,42100.0
2010-04-22 10:30:00,30.11,30.16,30.02,30.13,53700.0,21.3849,21.4204,21.321,21.3991,53700.0
2010-04-22 10:35:00,30.14,30.16,30.1,30.11,32400.0,21.4062,21.4204,21.3778,21.3849,32400.0
2010-04-22 10:40:00,30.11,30.19,30.1,30.19,34500.0,21.3849,21.4417,21.3778,21.4417,34500.0
2010-04-22 10:45:00,30.19,30.2,30.13,30.13,34100.0,21.4417,21.4488,21.3991,21.3991,34100.0
2010-04-22 10:50:00,30.14,30.14,30.09,30.11,22700.0,21.4062,21.4062,21.3707,21.3849,22700.0
2010-04-22 10:55:00,30.11,30.14,30.1,30.11,14600.0,21.3849,21.4062,21.3778,21.3849,14600.0
2010-04-22 11:00:00,30.1,30.14,30.1,30.14,13600.0,21.3778,21.4062,21.3778,21.4062,13600.0
2010-04-22 11:05:00,30.13,30.17,30.13,30.15,18400.0,21.3991,21.4275,21.3991,21.4133,18400.0
2010-04-22 11:10:00,30.15,30.17,30.15,30.16,10400.0,21.4133,21.4275,21.4133,21.4204,10400.0
2010-04-22 11:15:00,30.16,30.17,30.15,30.15,16800.0,21.4204,21.4275,21.4133,21.4133,16800.0
2010-04-22 11:20:00,30.15,30.15,30.11,30.11,5600.0,21.4133,21.4133,21.3849,21.3849,5600.0
2010-04-22 11:25:00,30.11,30.11,30.08,30.08,15000.0,21.3849,21.3849,21.3636,21.3636,15000.0
2010-04-22 11:30:00,30.08,30.09,30.06,30.09,28500.0,21.3636,21.3707,21.3494,21.3707,28500.0
2010-04-22 11:35:00,30.09,30.14,30.08,30.13,26200.0,21.3707,21.4062,21.3636,21.3991,26200.0
2010-04-22 11:40:00,30.13,30.14,30.13,30.13,7100.0,21.3991,21.4062,21.3991,21.3991,7100.0
2010-04-22 11:45:00,30.13,30.14,30.09,30.1,12000.0,21.3991,21.4062,21.3707,21.3778,12000.0
2010-04-22 11:50:00,30.09,30.11,30.09,30.09,15900.0,21.3707,21.3849,21.3707,21.3707,15900.0
2010-04-22 11:55:00,30.1,30.11,30.07,30.07,33800.0,21.3778,21.3849,21.3565,21.3565,33800.0
2010-04-22 12:00:00,30.07,30.07,30.05,30.07,28300.0,21.3565,21.3565,21.3423,21.3565,28300.0
2010-04-22 12:05:00,30.06,30.08,30.06,30.07,20200.0,21.3494,21.3636,21.3494,21.3565,20200.0
2010-04-22 12:10:00,30.08,30.1,30.07,30.09,11200.0,21.3636,21.3778,21.3565,21.3707,11200.0
2010-04-22 12:15:00,30.1,30.1,30.06,30.06,26000.0,21.3778,21.3778,21.3494,21.3494,26000.0
2010-04-22 12:20:00,30.06,30.08,30.06,30.07,15100.0,21.3494,21.3636,21.3494,21.3565,15100.0
2010-04-22 12:25:00,30.07,30.08,30.07,30.07,4600.0,21.3565,21.3636,21.3565,21.3565,4600.0
2010-04-22 12:30:00,30.08,30.09,30.06,30.09,27000.0,21.3636,21.3707,21.3494,21.3707,27000.0
2010-04-22 12:35:00,30.1,30.14,30.09,30.12,29200.0,21.3778,21.4062,21.3707,21.392,29200.0
2010-04-22 12:40:00,30.12,30.13,30.12,30.12,7900.0,21.392,21.3991,21.392,21.392,7900.0
2010-04-22 12:45:00,30.12,30.13,30.12,30.12,6100.0,21.392,21.3991,21.392,21.392,6100.0
2010-04-22 12:50:00,30.12,30.13,30.11,30.12,16900.0,21.392,21.3991,21.3849,21.392,16900.0
2010-04-22 12:55:00,30.13,30.13,30.1,30.12,44300.0,21.3991,21.3991,21.3778,21.392,44300.0
2010-04-22 13:00:00,30.12,30.18,30.11,30.17,30700.0,21.392,21.4346,21.3849,21.4275,30700.0
2010-04-22 13:05:00,30.16,30.27,30.16,30.26,40900.0,21.4204,21.4985,21.4204,21.4914,40900.0
2010-04-22 13:10:00,30.27,30.28,30.23,30.25,43900.0,21.4985,21.5056,21.4701,21.4843,43900.0
2010-04-22 13:15:00,30.26,30.28,30.21,30.21,33000.0,21.4914,21.5056,21.4559,21.4559,33000.0
2010-04-22 13:20:00,30.21,30.22,30.18,30.18,30400.0,21.4559,21.463,21.4346,21.4346,30400.0
2010-04-22 13:25:00,30.19,30.22,30.17,30.18,31000.0,21.4417,21.463,21.4275,21.4346,31000.0
2010-04-22 13:30:00,30.19,30.19,30.17,30.19,23700.0,21.4417,21.4417,21.4275,21.4417,23700.0
2010-04-22 13:35:00,30.19,30.2,30.17,30.18,18300.0,21.4417,21.4488,21.4275,21.4346,18300.0
2010-04-22 13:40:00,30.17,30.17,30.13,30.13,23900.0,21.4275,21.4275,21.3991,21.3991,23900.0
2010-04-22 13:45:00,30.14,30.17,30.13,30.15,29400.0,21.4062,21.4275,21.3991,21.4133,29400.0
2010-04-22 13:50:00,30.15,30.18,30.14,30.18,15300.0,21.4133,21.4346,21.4062,21.4346,15300.0
2010-04-22 13:55:00,30.18,30.21,30.17,30.17,20300.0,21.4346,21.4559,21.4275,21.4275,20300.0
2010-04-22 14:00:00,30.17,30.2,30.17,30.17,21600.0,21.4275,21.4488,21.4275,21.4275,21600.0
2010-04-22 14:05:00,30.17,30.19,30.14,30.19,43300.0,21.4275,21.4417,21.4062,21.4417,43300.0
2010-04-22 14:10:00,30.19,30.21,30.17,30.19,26300.0,21.4417,21.4559,21.4275,21.4417,26300.0
2010-04-22 14:15:00,30.19,30.22,30.18,30.22,25200.0,21.4417,21.463,21.4346,21.463,25200.0
2010-04-22 14:20:00,30.21,30.21,30.18,30.18,28900.0,21.4559,21.4559,21.4346,21.4346,28900.0
2010-04-22 14:25:00,30.2,30.24,30.18,30.23,27700.0,21.4488,21.4772,21.4346,21.4701,27700.0
2010-04-22 14:30:00,30.23,30.24,30.19,30.22,61200.0,21.4701,21.4772,21.4417,21.463,61200.0
2010-04-22 14:35:00,30.23,30.24,30.2,30.22,24600.0,21.4701,21.4772,21.4488,21.463,24600.0
2010-04-22 14:40:00,30.22,30.23,30.21,30.21,14700.0,21.463,21.4701,21.4559,21.4559,14700.0
2010-04-22 14:45:00,30.22,30.23,30.21,30.22,20100.0,21.463,21.4701,21.4559,21.463,20100.0
2010-04-22 14:50:00,30.22,30.23,30.19,30.2,48700.0,21.463,21.4701,21.4417,21.4488,48700.0
2010-04-22 14:55:00,30.21,30.22,30.2,30.21,10600.0,21.4559,21.463,21.4488,21.4559,10600.0
2010-04-22 15:00:00,30.22,30.22,30.21,30.21,13200.0,21.463,21.463,21.4559,21.4559,13200.0
2010-04-22 15:05:00,30.22,30.23,30.21,30.21,24600.0,21.463,21.4701,21.4559,21.4559,24600.0
2010-04-22 15:10:00,30.21,30.22,30.19,30.19,32500.0,21.4559,21.463,21.4417,21.4417,32500.0
2010-04-22 15:15:00,30.19,30.27,30.19,30.27,44300.0,21.4417,21.4985,21.4417,21.4985,44300.0
2010-04-22 15:20:00,30.26,30.29,30.26,30.28,45700.0,21.4914,21.5127,21.4914,21.5056,45700.0
2010-04-22 15:25:00,30.29,30.34,30.28,30.33,30200.0,21.5127,21.5482,21.5056,21.5411,30200.0
2010-04-22 15:30:00,30.33,30.34,30.32,30.33,28200.0,21.5411,21.5482,21.534,21.5411,28200.0
2010-04-22 15:35:00,30.34,30.34,30.33,30.33,21900.0,21.5482,21.5482,21.5411,21.5411,21900.0
2010-04-22 15:40:00,30.34,30.34,30.3,30.31,32700.0,21.5482,21.5482,21.5198,21.5269,32700.0
2010-04-22 15:45:00,30.31,30.31,30.3,30.3,26400.0,21.5269,21.5269,21.5198,21.5198,26400.0
2010-04-22 15:50:00,30.31,30.31,30.28,30.28,154800.0,21.5269,21.5269,21.5056,21.5056,154800.0
2010-04-22 15:55:00,30.29,30.3,30.28,30.28,117200.0,21.5127,21.5198,21.5056,21.5056,117200.0
2010-04-23 09:30:00,30.18,30.31,30.15,30.17,32800.0,21.4346,21.5269,21.4133,21.4275,32800.0
2010-04-23 09:35:00,30.19,30.26,30.13,30.22,43100.0,21.4417,21.4914,21.3991,21.463,43100.0
2010-04-23 09:40:00,30.22,30.23,30.09,30.14,28600.0,21.463,21.4701,21.3707,21.4062,28600.0
2010-04-23 09:45:00,30.14,30.23,30.12,30.21,22600.0,21.4062,21.4701,21.392,21.4559,22600.0
2010-04-23 09:50:00,30.2,30.27,30.16,30.27,30400.0,21.4488,21.4985,21.4204,21.4985,30400.0
2010-04-23 09:55:00,30.26,30.35,30.23,30.33,28600.0,21.4914,21.5553,21.4701,21.5411,28600.0
2010-04-23 10:00:00,30.35,30.48,30.34,30.44,77900.0,21.5553,21.6477,21.5482,21.6193,77900.0
2010-04-23 10:05:00,30.44,30.48,30.42,30.46,42100.0,21.6193,21.6477,21.6051,21.6335,42100.0
2010-04-23 10:10:00,30.45,30.52,30.43,30.48,49100.0,21.6264,21.6761,21.6122,21.6477,49100.0
2010-04-23 10:15:00,30.48,30.48,30.41,30.43,36200.0,21.6477,21.6477,21.598,21.6122,36200.0
2010-04-23 10:20:00,30.43,30.49,30.42,30.42,67600.0,21.6122,21.6548,21.6051,21.6051,67600.0
2010-04-23 10:25:00,30.42,30.44,30.39,30.43,63600.0,21.6051,21.6193,21.5838,21.6122,63600.0
2010-04-23 10:30:00,30.42,30.43,30.32,30.33,68900.0,21.6051,21.6122,21.534,21.5411,68900.0
2010-04-23 10:35:00,30.32,30.34,30.29,30.33,46000.0,21.534,21.5482,21.5127,21.5411,46000.0
2010-04-23 10:40:00,30.33,30.34,30.32,30.32,30900.0,21.5411,21.5482,21.534,21.534,30900.0
2010-04-23 10:45:00,30.32,30.33,30.23,30.24,49900.0,21.534,21.5411,21.4701,21.4772,49900.0
2010-04-23 10:50:00,30.24,30.24,30.19,30.21,49100.0,21.4772,21.4772,21.4417,21.4559,49100.0
2010-04-23 10:55:00,30.21,30.21,30.15,30.19,80500.0,21.4559,21.4559,21.4133,21.4417,80500.0
2010-04-23 11:00:00,30.19,30.23,30.14,30.2,107700.0,21.4417,21.4701,21.4062,21.4488,107700.0
2010-04-23 11:05:00,30.19,30.2,30.11,30.11,47900.0,21.4417,21.4488,21.3849,21.3849,47900.0
2010-04-23 11:10:00,30.11,30.12,30.08,30.08,101500.0,21.3849,21.392,21.3636,21.3636,101500.0
2010-04-23 11:15:00,30.08,30.09,30.05,30.08,68100.0,21.3636,21.3707,21.3423,21.3636,68100.0
2010-04-23 11:20:00,30.08,30.1,30.07,30.08,43600.0,21.3636,21.3778,21.3565,21.3636,43600.0
2010-04-23 11:25:00,30.08,30.08,29.99,30.01,103300.0,21.3636,21.3636,21.2997,21.3139,103300.0
2010-04-23 11:30:00,30.01,30.08,29.99,30.08,74600.0,21.3139,21.3636,21.2997,21.3636,74600.0
2010-04-23 11:35:00,30.08,30.18,30.08,30.17,61400.0,21.3636,21.4346,21.3636,21.4275,61400.0
2010-04-23 11:40:00,30.16,30.19,30.16,30.18,14800.0,21.4204,21.4417,21.4204,21.4346,14800.0
2010-04-23 11:45:00,30.2,30.24,30.19,30.24,30800.0,21.4488,21.4772,21.4417,21.4772,30800.0
2010-04-23 11:50:00,30.24,30.26,30.23,30.26,13200.0,21.4772,21.4914,21.4701,21.4914,13200.0
2010-04-23 11:55:00,30.25,30.28,30.25,30.27,34100.0,21.4843,21.5056,21.4843,21.4985,34100.0
2010-04-23 12:00:00,30.27,30.29,30.25,30.25,81700.0,21.4985,21.5127,21.4843,21.4843,81700.0
2010-04-23 12:05:00,30.24,30.25,30.22,30.22,38500.0,21.4772,21.4843,21.463,21.463,38500.0
2010-04-23 12:10:00,30.21,30.22,30.16,30.18,36300.0,21.4559,21.463,21.4204,21.4346,36300.0
2010-04-23 12:15:00,30.17,30.18,30.14,30.16,20100.0,21.4275,21.4346,21.4062,21.4204,20100.0
2010-04-23 12:20:00,30.16,30.18,30.14,30.15,56800.0,21.4204,21.4346,21.4062,21.4133,56800.0
2010-04-23 12:25:00,30.15,30.16,30.13,30.14,28900.0,21.4133,21.4204,21.3991,21.4062,28900.0
2010-04-23 12:30:00,30.13,30.16,30.12,30.16,19800.0,21.3991,21.4204,21.392,21.4204,19800.0
2010-04-23 12:35:00,30.15,30.15,30.13,30.14,35100.0,21.4133,21.4133,21.3991,21.4062,35100.0
2010-04-23 12:40:00,30.14,30.19,30.14,30.19,23300.0,21.4062,21.4417,21.4062,21.4417,23300.0
2010-04-23 12:45:00,30.19,30.22,30.18,30.2,21000.0,21.4417,21.463,21.4346,21.4488,21000.0
2010-04-23 12:50:00,30.2,30.22,30.2,30.21,5400.0,21.4488,21.463,21.4488,21.4559,5400.0
2010-04-23 12:55:00,30.21,30.27,30.2,30.27,25300.0,21.4559,21.4985,21.4488,21.4985,25300.0
2010-04-23 13:00:00,30.26,30.29,30.24,30.29,14500.0,21.4914,21.5127,21.4772,21.5127,14500.0
2010-04-23 13:05:00,30.29,30.31,30.28,30.3,13000.0,21.5127,21.5269,21.5056,21.5198,13000.0
2010-04-23 13:10:00,30.3,30.31,30.3,30.31,5500.0,21.5198,21.5269,21.5198,21.5269,5500.0
2010-04-23 13:15:00,30.31,30.31,30.24,30.25,69800.0,21.5269,21.5269,21.4772,21.4843,69800.0
2010-04-23 13:20:00,30.24,30.25,30.22,30.22,39700.0,21.4772,21.4843,21.463,21.463,39700.0
2010-04-23 13:25:00,30.22,30.24,30.2,30.2,30500.0,21.463,21.4772,21.4488,21.4488,30500.0
2010-04-23 13:30:00,30.21,30.22,30.2,30.2,11700.0,21.4559,21.463,21.4488,21.4488,11700.0
2010-04-23 13:35:00,30.21,30.24,30.2,30.24,20300.0,21.4559,21.4772,21.4488,21.4772,20300.0
2010-04-23 13:40:00,30.23,30.24,30.21,30.22,25000.0,21.4701,21.4772,21.4559,21.463,25000.0
2010-04-23 13:45:00,30.22,30.25,30.21,30.25,11300.0,21.463,21.4843,21.4559,21.4843,11300.0
2010-04-23 13:50:00,30.25,30.29,30.24,30.27,19400.0,21.4843,21.5127,21.4772,21.4985,19400.0
2010-04-23 13:55:00,30.28,30.31,30.27,30.3,55500.0,21.5056,21.5269,21.4985,21.5198,55500.0
2010-04-23 14:00:00,30.3,30.3,30.26,30.29,37700.0,21.5198,21.5198,21.4914,21.5127,37700.0
2010-04-23 14:05:00,30.3,30.3,30.29,30.29,6100.0,21.5198,21.5198,21.5127,21.5127,6100.0
2010-04-23 14:10:00,30.3,30.3,30.29,30.29,9500.0,21.5198,21.5198,21.5127,21.5127,9500.0
2010-04-23 14:15:00,30.3,30.3,30.29,30.3,9400.0,21.5198,21.5198,21.5127,21.5198,9400.0
2010-04-23 14:20:00,30.3,30.3,30.26,30.27,52000.0,21.5198,21.5198,21.4914,21.4985,52000.0
2010-04-23 14:25:00,30.28,30.28,30.27,30.27,7000.0,21.5056,21.5056,21.4985,21.4985,7000.0
2010-04-23 14:30:00,30.27,30.28,30.23,30.24,44300.0,21.4985,21.5056,21.4701,21.4772,44300.0
2010-04-23 14:35:00,30.25,30.28,30.25,30.28,50300.0,21.4843,21.5056,21.4843,21.5056,50300.0
2010-04-23 14:40:00,30.28,30.28,30.27,30.28,12000.0,21.5056,21.5056,21.4985,21.5056,12000.0
2010-04-23 14:45:00,30.28,30.32,30.27,30.31,51100.0,21.5056,21.534,21.4985,21.5269,51100.0
2010-04-23 14:50:00,30.32,30.34,30.29,30.3,89700.0,21.534,21.5482,21.5127,21.5198,89700.0
2010-04-23 14:55:00,30.3,30.31,30.23,30.23,67300.0,21.5198,21.5269,21.4701,21.4701,67300.0
2010-04-23 15:00:00,30.23,30.24,30.22,30.22,14100.0,21.4701,21.4772,21.463,21.463,14100.0
2010-04-23 15:05:00,30.22,30.24,30.22,30.23,22500.0,21.463,21.4772,21.463,21.4701,22500.0
2010-04-23 15:10:00,30.23,30.28,30.23,30.25,49900.0,21.4701,21.5056,21.4701,21.4843,49900.0
2010-04-23 15:15:00,30.24,30.26,30.22,30.26,64400.0,21.4772,21.4914,21.463,21.4914,64400.0
2010-04-23 15:20:00,30.25,30.27,30.23,30.24,48800.0,21.4843,21.4985,21.4701,21.4772,48800.0
2010-04-23 15:25:00,30.24,30.26,30.24,30.25,16300.0,21.4772,21.4914,21.4772,21.4843,16300.0
2010-04-23 15:30:00,30.25,30.27,30.25,30.26,24400.0,21.4843,21.4985,21.4843,21.4914,24400.0
2010-04-23 15:35:00,30.26,30.27,30.24,30.25,46300.0,21.4914,21.4985,21.4772,21.4843,46300.0
2010-04-23 15:40:00,30.24,30.25,30.23,30.23,42900.0,21.4772,21.4843,21.4701,21.4701,42900.0
2010-04-23 15:45:00,30.24,30.31,30.24,30.31,99600.0,21.4772,21.5269,21.4772,21.5269,99600.0
2010-04-23 15:50:00,30.31,30.31,30.3,30.31,69400.0,21.5269,21.5269,21.5198,21.5269,69400.0
2010-04-23 15:55:00,30.3,30.33,30.26,30.28,363300.0,21.5198,21.5411,21.4914,21.5056,363300.0
2010-04-26 09:30:00,30.3,30.53,30.27,30.51,27700.0,21.5198,21.6832,21.4985,21.669,27700.0
2010-04-26 09:35:00,30.53,30.58,30.46,30.55,36200.0,21.6832,21.7187,21.6335,21.6974,36200.0
2010-04-26 09:40:00,30.57,30.69,30.51,30.51,25900.0,21.7116,21.7968,21.669,21.669,25900.0
2010-04-26 09:45:00,30.52,30.54,30.47,30.52,48300.0,21.6761,21.6903,21.6406,21.6761,48300.0
2010-04-26 09:50:00,30.52,30.57,30.43,30.53,34700.0,21.6761,21.7116,21.6122,21.6832,34700.0
2010-04-26 09:55:00,30.55,30.56,30.46,30.47,40200.0,21.6974,21.7045,21.6335,21.6406,40200.0
2010-04-26 10:00:00,30.47,30.62,30.47,30.62,41900.0,21.6406,21.7471,21.6406,21.7471,41900.0
2010-04-26 10:05:00,30.62,30.7,30.61,30.68,17100.0,21.7471,21.8039,21.74,21.7897,17100.0
2010-04-26 10:10:00,30.69,30.72,30.66,30.66,25500.0,21.7968,21.8181,21.7755,21.7755,25500.0
2010-04-26 10:15:00,30.66,30.69,30.6,30.6,14800.0,21.7755,21.7968,21.7329,21.7329,14800.0
2010-04-26 10:20:00,30.61,30.63,30.59,30.61,26800.0,21.74,21.7542,21.7258,21.74,26800.0
2010-04-26 10:25:00,30.61,30.71,30.61,30.65,34700.0,21.74,21.811,21.74,21.7684,34700.0
2010-04-26 10:30:00,30.64,30.69,30.62,30.64,24800.0,21.7613,21.7968,21.7471,21.7613,24800.0
2010-04-26 10:35:00,30.63,30.67,30.63,30.64,26000.0,21.7542,21.7826,21.7542,21.7613,26000.0
2010-04-26 10:40:00,30.63,30.71,30.63,30.69,21200.0,21.7542,21.811,21.7542,21.7968,21200.0
2010-04-26 10:45:00,30.69,30.73,30.68,30.71,26900.0,21.7968,21.8252,21.7897,21.811,26900.0
2010-04-26 10:50:00,30.71,30.74,30.7,30.74,16500.0,21.811,21.8323,21.8039,21.8323,16500.0
2010-04-26 10:55:00,30.73,30.75,30.71,30.73,25600.0,21.8252,21.8394,21.811,21.8252,25600.0
2010-04-26 11:00:00,30.73,30.74,30.72,30.74,12400.0,21.8252,21.8323,21.8181,21.8323,12400.0
2010-04-26 11:05:00,30.74,30.77,30.71,30.72,25300.0,21.8323,21.8536,21.811,21.8181,25300.0
2010-04-26 11:10:00,30.73,30.75,30.7,30.71,29100.0,21.8252,21.8394,21.8039,21.811,29100.0
2010-04-26 11:15:00,30.7,30.7,30.61,30.61,29100.0,21.8039,21.8039,21.74,21.74,29100.0
2010-04-26 11:20:00,30.61,30.63,30.56,30.58,36700.0,21.74,21.7542,21.7045,21.7187,36700.0
2010-04-26 11:25:00,30.59,30.64,30.59,30.64,14100.0,21.7258,21.7613,21.7258,21.7613,14100.0
2010-04-26 11:30:00,30.64,30.68,30.61,30.67,26500.0,21.7613,21.7897,21.74,21.7826,26500.0
2010-04-26 11:35:00,30.66,30.68,30.66,30.66,20600.0,21.7755,21.7897,21.7755,21.7755,20600.0
2010-04-26 11:40:00,30.65,30.68,30.65,30.65,11500.0,21.7684,21.7897,21.7684,21.7684,11500.0
2010-04-26 11:45:00,30.66,30.66,30.61,30.62,6700.0,21.7755,21.7755,21.74,21.7471,6700.0
2010-04-26 11:50:00,30.61,30.62,30.56,30.6,23300.0,21.74,21.7471,21.7045,21.7329,23300.0
2010-04-26 11:55:00,30.6,30.7,30.6,30.69,30700.0,21.7329,21.8039,21.7329,21.7968,30700.0
2010-04-26 12:00:00,30.69,30.7,30.66,30.69,39100.0,21.7968,21.8039,21.7755,21.7968,39100.0
2010-04-26 12:05:00,30.7,30.73,30.69,30.7,17800.0,21.8039,21.8252,21.7968,21.8039,17800.0
2010-04-26 12:10:00,30.7,30.73,30.69,30.7,18000.0,21.8039,21.8252,21.7968,21.8039,18000.0
2010-04-26 12:15:00,30.71,30.71,30.68,30.68,4500.0,21.811,21.811,21.7897,21.7897,4500.0
2010-04-26 12:20:00,30.68,30.72,30.66,30.68,18500.0,21.7897,21.8181,21.7755,21.7897,18500.0
2010-04-26 12:25:00,30.67,30.69,30.67,30.68,10600.0,21.7826,21.7968,21.7826,21.7897,10600.0
2010-04-26 12:30:00,30.68,30.69,30.66,30.69,14400.0,21.7897,21.7968,21.7755,21.7968,14400.0
2010-04-26 12:35:00,30.69,30.73,30.69,30.7,9900.0,21.7968,21.8252,21.7968,21.8039,9900.0
2010-04-26 12:40:00,30.69,30.72,30.68,30.72,13100.0,21.7968,21.8181,21.7897,21.8181,13100.0
2010-04-26 12:45:00,30.71,30.72,30.69,30.69,13000.0,21.811,21.8181,21.7968,21.7968,13000.0
2010-04-26 12:50:00,30.69,30.71,30.69,30.7,9700.0,21.7968,21.811,21.7968,21.8039,9700.0
2010-04-26 12:55:00,30.69,30.72,30.68,30.71,19400.0,21.7968,21.8181,21.7897,21.811,19400.0
2010-04-26 13:00:00,30.7,30.72,30.7,30.7,14000.0,21.8039,21.8181,21.8039,21.8039,14000.0
2010-04-26 13:05:00,30.71,30.73,30.71,30.73,8800.0,21.811,21.8252,21.811,21.8252,8800.0
2010-04-26 13:10:00,30.73,30.77,30.71,30.72,40200.0,21.8252,21.8536,21.811,21.8181,40200.0
2010-04-26 13:15:00,30.72,30.76,30.72,30.76,11700.0,21.8181,21.8465,21.8181,21.8465,11700.0
2010-04-26 13:20:00,30.76,30.76,30.75,30.75,5600.0,21.8465,21.8465,21.8394,21.8394,5600.0
2010-04-26 13:25:00,30.76,30.76,30.75,30.76,2800.0,21.8465,21.8465,21.8394,21.8465,2800.0
2010-04-26 13:30:00,30.75,30.77,30.73,30.74,20500.0,21.8394,21.8536,21.8252,21.8323,20500.0
2010-04-26 13:35:00,30.73,30.76,30.71,30.74,33900.0,21.8252,21.8465,21.811,21.8323,33900.0
2010-04-26 13:40:00,30.75,30.75,30.71,30.72,15700.0,21.8394,21.8394,21.811,21.8181,15700.0
2010-04-26 13:45:00,30.72,30.73,30.72,30.73,2400.0,21.8181,21.8252,21.8181,21.8252,2400.0
2010-04-26 13:50:00,30.73,30.73,30.69,30.69,9100.0,21.8252,21.8252,21.7968,21.7968,9100.0
2010-04-26 13:55:00,30.69,30.7,30.68,30.69,6200.0,21.7968,21.8039,21.7897,21.7968,6200.0
2010-04-26 14:00:00,30.68,30.73,30.68,30.72,32700.0,21.7897,21.8252,21.7897,21.8181,32700.0
2010-04-26 14:05:00,30.72,30.72,30.71,30.72,5500.0,21.8181,21.8181,21.811,21.8181,5500.0
2010-04-26 14:10:00,30.71,30.72,30.71,30.71,8000.0,21.811,21.8181,21.811,21.811,8000.0
2010-04-26 14:15:00,30.71,30.72,30.71,30.72,6500.0,21.811,21.8181,21.811,21.8181,6500.0
2010-04-26 14:20:00,30.72,30.72,30.68,30.69,22800.0,21.8181,21.8181,21.7897,21.7968,22800.0
2010-04-26 14:25:00,30.7,30.71,30.68,30.71,22500.0,21.8039,21.811,21.7897,21.811,22500.0
2010-04-26 14:30:00,30.7,30.71,30.7,30.7,9500.0,21.8039,21.811,21.8039,21.8039,9500.0
2010-04-26 14:35:00,30.71,30.71,30.69,30.7,12800.0,21.811,21.811,21.7968,21.8039,12800.0
2010-04-26 14:40:00,30.7,30.74,30.7,30.74,30500.0,21.8039,21.8323,21.8039,21.8323,30500.0
2010-04-26 14:45:00,30.75,30.76,30.73,30.73,25100.0,21.8394,21.8465,21.8252,21.8252,25100.0
2010-04-26 14:50:00,30.74,30.74,30.73,30.74,12900.0,21.8323,21.8323,21.8252,21.8323,12900.0
2010-04-26 14:55:00,30.73,30.74,30.7,30.71,10600.0,21.8252,21.8323,21.8039,21.811,10600.0
2010-04-26 15:00:00,30.7,30.74,30.7,30.71,42800.0,21.8039,21.8323,21.8039,21.811,42800.0
2010-04-26 15:05:00,30.71,30.71,30.69,30.69,28500.0,21.811,21.811,21.7968,21.7968,28500.0
2010-04-26 15:10:00,30.69,30.7,30.67,30.68,58400.0,21.7968,21.8039,21.7826,21.7897,58400.0
2010-04-26 15:15:00,30.69,30.7,30.67,30.68,35800.0,21.7968,21.8039,21.7826,21.7897,35800.0
2010-04-26 15:20:00,30.67,30.7,30.66,30.69,40800.0,21.7826,21.8039,21.7755,21.7968,40800.0
2010-04-26 15:25:00,30.68,30.69,30.67,30.67,32500.0,21.7897,21.7968,21.7826,21.7826,32500.0
2010-04-26 15:30:00,30.67,30.67,30.64,30.65,131300.0,21.7826,21.7826,21.7613,21.7684,131300.0
2010-04-26 15:35:00,30.65,30.66,30.65,30.65,50600.0,21.7684,21.7755,21.7684,21.7684,50600.0
2010-04-26 15:40:00,30.66,30.67,30.65,30.66,39700.0,21.7755,21.7826,21.7684,21.7755,39700.0
2010-04-26 15:45:00,30.66,30.66,30.6,30.6,75600.0,21.7755,21.7755,21.7329,21.7329,75600.0
2010-04-26 15:50:00,30.6,30.63,30.6,30.62,125900.0,21.7329,21.7542,21.7329,21.7471,125900.0
2010-04-26 15:55:00,30.63,30.63,30.59,30.59,126600.0,21.7542,21.7542,21.7258,21.7258,126600.0
2010-04-27 09:30:00,30.35,30.39,30.16,30.33,80900.0,21.5553,21.5838,21.4204,21.5411,80900.0
2010-04-27 09:35:00,30.32,30.35,30.18,30.19,58200.0,21.534,21.5553,21.4346,21.4417,58200.0
2010-04-27 09:40:00,30.2,30.27,30.19,30.23,42100.0,21.4488,21.4985,21.4417,21.4701,42100.0
2010-04-27 09:45:00,30.23,30.24,30.13,30.14,46600.0,21.4701,21.4772,21.3991,21.4062,46600.0
2010-04-27 09:50:00,30.13,30.13,30.04,30.06,67500.0,21.3991,21.3991,21.3352,21.3494,67500.0
2010-04-27 09:55:00,30.06,30.09,30.01,30.09,60700.0,21.3494,21.3707,21.3139,21.3707,60700.0
2010-04-27 10:00:00,30.09,30.19,30.02,30.06,150300.0,21.3707,21.4417,21.321,21.3494,150300.0
2010-04-27 10:05:00,30.07,30.08,30.02,30.05,61400.0,21.3565,21.3636,21.321,21.3423,61400.0
2010-04-27 10:10:00,30.04,30.05,30.02,30.03,23500.0,21.3352,21.3423,21.321,21.3281,23500.0
2010-04-27 10:15:00,30.03,30.05,30.02,30.03,33800.0,21.3281,21.3423,21.321,21.3281,33800.0
2010-04-27 10:20:00,30.03,30.09,30.03,30.08,51100.0,21.3281,21.3707,21.3281,21.3636,51100.0
2010-04-27 10:25:00,30.08,30.08,30.01,30.03,66000.0,21.3636,21.3636,21.3139,21.3281,66000.0
2010-04-27 10:30:00,30.04,30.15,30.03,30.14,55200.0,21.3352,21.4133,21.3281,21.4062,55200.0
2010-04-27 10:35:00,30.14,30.15,30.08,30.09,50600.0,21.4062,21.4133,21.3636,21.3707,50600.0
2010-04-27 10:40:00,30.09,30.09,30.05,30.07,33600.0,21.3707,21.3707,21.3423,21.3565,33600.0
2010-04-27 10:45:00,30.06,30.09,30.01,30.01,41000.0,21.3494,21.3707,21.3139,21.3139,41000.0
2010-04-27 10:50:00,30.02,30.02,29.93,29.98,60100.0,21.321,21.321,21.257,21.2926,60100.0
2010-04-27 10:55:00,29.97,30.11,29.95,30.09,43700.0,21.2855,21.3849,21.2713,21.3707,43700.0
2010-04-27 11:00:00,30.1,30.17,30.09,30.17,23100.0,21.3778,21.4275,21.3707,21.4275,23100.0
2010-04-27 11:05:00,30.17,30.18,30.12,30.12,53300.0,21.4275,21.4346,21.392,21.392,53300.0
2010-04-27 11:10:00,30.13,30.13,30.0,30.01,67600.0,21.3991,21.3991,21.3068,21.3139,67600.0
2010-04-27 11:15:00,30.01,30.03,29.95,30.03,48400.0,21.3139,21.3281,21.2713,21.3281,48400.0
2010-04-27 11:20:00,30.02,30.11,30.0,30.0,111800.0,21.321,21.3849,21.3068,21.3068,111800.0
2010-04-27 11:25:00,30.0,30.01,29.89,29.93,115200.0,21.3068,21.3139,21.2286,21.257,115200.0
2010-04-27 11:30:00,29.92,29.92,29.79,29.88,98900.0,21.2499,21.2499,21.1576,21.2215,98900.0
2010-04-27 11:35:00,29.88,29.9,29.79,29.81,37200.0,21.2215,21.2357,21.1576,21.1718,37200.0
2010-04-27 11:40:00,29.82,29.9,29.82,29.87,30500.0,21.1789,21.2357,21.1789,21.2144,30500.0
2010-04-27 11:45:00,29.85,29.85,29.76,29.76,42000.0,21.2002,21.2002,21.1363,21.1363,42000.0
2010-04-27 11:50:00,29.76,29.82,29.73,29.73,30300.0,21.1363,21.1789,21.115,21.115,30300.0
2010-04-27 11:55:00,29.73,29.76,29.71,29.73,26700.0,21.115,21.1363,21.1008,21.115,26700.0
2010-04-27 12:00:00,29.73,29.79,29.73,29.77,29500.0,21.115,21.1576,21.115,21.1434,29500.0
2010-04-27 12:05:00,29.77,29.8,29.74,29.74,12800.0,21.1434,21.1647,21.1221,21.1221,12800.0
2010-04-27 12:10:00,29.74,29.74,29.62,29.66,51000.0,21.1221,21.1221,21.0369,21.0653,51000.0
2010-04-27 12:15:00,29.66,29.66,29.62,29.64,32100.0,21.0653,21.0653,21.0369,21.0511,32100.0
2010-04-27 12:20:00,29.65,29.71,29.65,29.67,19900.0,21.0582,21.1008,21.0582,21.0724,19900.0
2010-04-27 12:25:00,29.67,29.69,29.58,29.62,34800.0,21.0724,21.0866,21.0085,21.0369,34800.0
2010-04-27 12:30:00,29.61,29.67,29.6,29.67,17400.0,21.0298,21.0724,21.0227,21.0724,17400.0
2010-04-27 12:35:00,29.68,29.71,29.68,29.7,13400.0,21.0795,21.1008,21.0795,21.0937,13400.0
2010-04-27 12:40:00,29.7,29.72,29.68,29.71,15400.0,21.0937,21.1079,21.0795,21.1008,15400.0
2010-04-27 12:45:00,29.71,29.77,29.69,29.76,53900.0,21.1008,21.1434,21.0866,21.1363,53900.0
2010-04-27 12:50:00,29.76,29.86,29.76,29.86,57300.0,21.1363,21.2073,21.1363,21.2073,57300.0
2010-04-27 12:55:00,29.86,29.92,29.86,29.92,30700.0,21.2073,21.2499,21.2073,21.2499,30700.0
2010-04-27 13:00:00,29.91,29.92,29.83,29.85,23800.0,21.2428,21.2499,21.186,21.2002,23800.0
2010-04-27 13:05:00,29.85,29.87,29.82,29.85,14400.0,21.2002,21.2144,21.1789,21.2002,14400.0
2010-04-27 13:10:00,29.85,29.85,29.83,29.84,13100.0,21.2002,21.2002,21.186,21.1931,13100.0
2010-04-27 13:15:00,29.84,29.9,29.83,29.9,16400.0,21.1931,21.2357,21.186,21.2357,16400.0
2010-04-27 13:20:00,29.89,29.9,29.84,29.84,10900.0,21.2286,21.2357,21.1931,21.1931,10900.0
2010-04-27 13:25:00,29.84,29.89,29.83,29.88,15300.0,21.1931,21.2286,21.186,21.2215,15300.0
2010-04-27 13:30:00,29.88,29.9,29.85,29.85,13200.0,21.2215,21.2357,21.2002,21.2002,13200.0
2010-04-27 13:35:00,29.85,29.92,29.85,29.89,21800.0,21.2002,21.2499,21.2002,21.2286,21800.0
2010-04-27 13:40:00,29.89,29.9,29.85,29.88,28800.0,21.2286,21.2357,21.2002,21.2215,28800.0
2010-04-27 13:45:00,29.88,29.98,29.85,29.97,80400.0,21.2215,21.2926,21.2002,21.2855,80400.0
2010-04-27 13:50:00,29.99,30.0,29.95,29.96,16200.0,21.2997,21.3068,21.2713,21.2784,16200.0
2010-04-27 13:55:00,29.96,29.99,29.94,29.94,16300.0,21.2784,21.2997,21.2642,21.2642,16300.0
2010-04-27 14:00:00,29.92,29.96,29.87,29.91,24400.0,21.2499,21.2784,21.2144,21.2428,24400.0
2010-04-27 14:05:00,29.91,29.96,29.89,29.89,24800.0,21.2428,21.2784,21.2286,21.2286,24800.0
2010-04-27 14:10:00,29.89,29.89,29.86,29.87,14100.0,21.2286,21.2286,21.2073,21.2144,14100.0
2010-04-27 14:15:00,29.86,29.87,29.82,29.82,8200.0,21.2073,21.2144,21.1789,21.1789,8200.0
2010-04-27 14:20:00,29.82,29.83,29.79,29.8,25800.0,21.1789,21.186,21.1576,21.1647,25800.0
2010-04-27 14:25:00,29.8,29.84,29.79,29.8,30300.0,21.1647,21.1931,21.1576,21.1647,30300.0
2010-04-27 14:30:00,29.8,29.82,29.77,29.81,39200.0,21.1647,21.1789,21.1434,21.1718,39200.0
2010-04-27 14:35:00,29.8,29.81,29.74,29.79,41400.0,21.1647,21.1718,21.1221,21.1576,41400.0
2010-04-27 14:40:00,29.79,29.8,29.75,29.77,24400.0,21.1576,21.1647,21.1292,21.1434,24400.0
2010-04-27 14:45:00,29.76,29.81,29.75,29.76,26800.0,21.1363,21.1718,21.1292,21.1363,26800.0
2010-04-27 14:50:00,29.76,29.77,29.73,29.76,25800.0,21.1363,21.1434,21.115,21.1363,25800.0
2010-04-27 14:55:00,29.75,29.76,29.7,29.74,23900.0,21.1292,21.1363,21.0937,21.1221,23900.0
2010-04-27 15:00:00,29.74,29.79,29.71,29.76,43400.0,21.1221,21.1576,21.1008,21.1363,43400.0
2010-04-27 15:05:00,29.77,29.83,29.75,29.83,37100.0,21.1434,21.186,21.1292,21.186,37100.0
2010-04-27 15:10:00,29.82,29.83,29.79,29.82,30700.0,21.1789,21.186,21.1576,21.1789,30700.0
2010-04-27 15:15:00,29.81,29.88,29.78,29.88,43600.0,21.1718,21.2215,21.1505,21.2215,43600.0
2010-04-27 15:20:00,29.88,29.89,29.85,29.88,33100.0,21.2215,21.2286,21.2002,21.2215,33100.0
2010-04-27 15:25:00,29.88,29.88,29.8,29.81,29300.0,21.2215,21.2215,21.1647,21.1718,29300.0
2010-04-27 15:30:00,29.81,29.82,29.76,29.78,46600.0,21.1718,21.1789,21.1363,21.1505,46600.0
2010-04-27 15:35:00,29.77,29.78,29.72,29.75,46000.0,21.1434,21.1505,21.1079,21.1292,46000.0
2010-04-27 15:40:00,29.75,29.78,29.72,29.77,99200.0,21.1292,21.1505,21.1079,21.1434,99200.0
2010-04-27 15:45:00,29.77,29.77,29.65,29.67,137400.0,21.1434,21.1434,21.0582,21.0724,137400.0
2010-04-27 15:50:00,29.68,29.7,29.56,29.59,231000.0,21.0795,21.0937,20.9943,21.0156,231000.0
2010-04-27 15:55:00,29.59,29.64,29.59,29.59,169200.0,21.0156,21.0511,21.0156,21.0156,169200.0
2010-04-28 09:30:00,29.79,29.96,29.69,29.93,61600.0,21.1576,21.2784,21.0866,21.257,61600.0
2010-04-28 09:35:00,29.93,29.93,29.77,29.77,31600.0,21.257,21.257,21.1434,21.1434,31600.0
2010-04-28 09:40:00,29.78,29.83,29.67,29.74,32400.0,21.1505,21.186,21.0724,21.1221,32400.0
2010-04-28 09:45:00,29.73,29.78,29.68,29.75,26000.0,21.115,21.1505,21.0795,21.1292,26000.0
2010-04-28 09:50:00,29.75,29.75,29.62,29.64,18900.0,21.1292,21.1292,21.0369,21.0511,18900.0
2010-04-28 09:55:00,29.65,29.68,29.58,29.67,20500.0,21.0582,21.0795,21.0085,21.0724,20500.0
2010-04-28 10:00:00,29.65,29.73,29.64,29.67,23500.0,21.0582,21.115,21.0511,21.0724,23500.0
2010-04-28 10:05:00,29.67,29.74,29.65,29.69,24100.0,21.0724,21.1221,21.0582,21.0866,24100.0
2010-04-28 10:10:00,29.69,29.76,29.68,29.76,23800.0,21.0866,21.1363,21.0795,21.1363,23800.0
2010-04-28 10:15:00,29.75,29.86,29.75,29.82,21900.0,21.1292,21.2073,21.1292,21.1789,21900.0
2010-04-28 10:20:00,29.84,29.87,29.8,29.85,19700.0,21.1931,21.2144,21.1647,21.2002,19700.0
2010-04-28 10:25:00,29.85,29.96,29.84,29.89,29500.0,21.2002,21.2784,21.1931,21.2286,29500.0
2010-04-28 10:30:00,29.91,29.96,29.87,29.9,40500.0,21.2428,21.2784,21.2144,21.2357,40500.0
2010-04-28 10:35:00,29.91,29.95,29.87,29.95,25000.0,21.2428,21.2713,21.2144,21.2713,25000.0
2010-04-28 10:40:00,29.95,30.0,29.93,29.95,30100.0,21.2713,21.3068,21.257,21.2713,30100.0
2010-04-28 10:45:00,29.95,30.0,29.93,29.95,19000.0,21.2713,21.3068,21.257,21.2713,19000.0
2010-04-28 10:50:00,29.94,29.96,29.91,29.93,35700.0,21.2642,21.2784,21.2428,21.257,35700.0
2010-04-28 10:55:00,29.93,29.95,29.88,29.93,21000.0,21.257,21.2713,21.2215,21.257,21000.0
2010-04-28 11:00:00,29.92,29.96,29.89,29.94,22300.0,21.2499,21.2784,21.2286,21.2642,22300.0
2010-04-28 11:05:00,29.95,29.97,29.92,29.96,26900.0,21.2713,21.2855,21.2499,21.2784,26900.0
2010-04-28 11:10:00,29.95,29.96,29.94,29.95,6400.0,21.2713,21.2784,21.2642,21.2713,6400.0
2010-04-28 11:15:00,29.95,30.0,29.94,29.98,18500.0,21.2713,21.3068,21.2642,21.2926,18500.0
2010-04-28 11:20:00,29.99,30.0,29.94,30.0,37100.0,21.2997,21.3068,21.2642,21.3068,37100.0
2010-04-28 11:25:00,30.0,30.0,29.81,29.93,85000.0,21.3068,21.3068,21.1718,21.257,85000.0
2010-04-28 11:30:00,29.91,29.93,29.88,29.9,15700.0,21.2428,21.257,21.2215,21.2357,15700.0
2010-04-28 11:35:00,29.89,29.89,29.72,29.8,15100.0,21.2286,21.2286,21.1079,21.1647,15100.0
2010-04-28 11:40:00,29.8,29.94,29.79,29.8,25700.0,21.1647,21.2642,21.1576,21.1647,25700.0
2010-04-28 11:45:00,29.79,29.83,29.78,29.81,6700.0,21.1576,21.186,21.1505,21.1718,6700.0
2010-04-28 11:50:00,29.8,29.8,29.75,29.76,5200.0,21.1647,21.1647,21.1292,21.1363,5200.0
2010-04-28 11:55:00,29.77,29.77,29.72,29.72,7800.0,21.1434,21.1434,21.1079,21.1079,7800.0
2010-04-28 12:00:00,29.73,29.77,29.7,29.71,17500.0,21.115,21.1434,21.0937,21.1008,17500.0
2010-04-28 12:05:00,29.69,29.74,29.68,29.72,5800.0,21.0866,21.1221,21.0795,21.1079,5800.0
2010-04-28 12:10:00,29.72,29.75,29.72,29.75,8100.0,21.1079,21.1292,21.1079,21.1292,8100.0
2010-04-28 12:15:00,29.75,29.75,29.7,29.71,5700.0,21.1292,21.1292,21.0937,21.1008,5700.0
2010-04-28 12:20:00,29.7,29.75,29.69,29.74,9600.0,21.0937,21.1292,21.0866,21.1221,9600.0
2010-04-28 12:25:00,29.75,29.77,29.74,29.77,5900.0,21.1292,21.1434,21.1221,21.1434,5900.0
2010-04-28 12:30:00,29.76,29.8,29.75,29.76,10600.0,21.1363,21.1647,21.1292,21.1363,10600.0
2010-04-28 12:35:00,29.76,29.78,29.75,29.77,6600.0,21.1363,21.1505,21.1292,21.1434,6600.0
2010-04-28 12:40:00,29.77,29.78,29.76,29.76,6300.0,21.1434,21.1505,21.1363,21.1363,6300.0
2010-04-28 12:45:00,29.76,29.79,29.76,29.79,3000.0,21.1363,21.1576,21.1363,21.1576,3000.0
2010-04-28 12:50:00,29.79,29.79,29.76,29.77,10700.0,21.1576,21.1576,21.1363,21.1434,10700.0
2010-04-28 12:55:00,29.77,29.77,29.72,29.72,7400.0,21.1434,21.1434,21.1079,21.1079,7400.0
2010-04-28 13:00:00,29.72,29.74,29.71,29.74,13800.0,21.1079,21.1221,21.1008,21.1221,13800.0
2010-04-28 13:05:00,29.74,29.75,29.74,29.74,1500.0,21.1221,21.1292,21.1221,21.1221,1500.0
2010-04-28 13:10:00,29.74,29.77,29.74,29.74,7300.0,21.1221,21.1434,21.1221,21.1221,7300.0
2010-04-28 13:15:00,29.74,29.74,29.71,29.71,8400.0,21.1221,21.1221,21.1008,21.1008,8400.0
2010-04-28 13:20:00,29.72,29.72,29.71,29.72,10800.0,21.1079,21.1079,21.1008,21.1079,10800.0
2010-04-28 13:25:00,29.72,29.72,29.7,29.7,2900.0,21.1079,21.1079,21.0937,21.0937,2900.0
2010-04-28 13:30:00,29.72,29.73,29.7,29.71,8300.0,21.1079,21.115,21.0937,21.1008,8300.0
2010-04-28 13:35:00,29.72,29.76,29.71,29.76,8900.0,21.1079,21.1363,21.1008,21.1363,8900.0
2010-04-28 13:40:00,29.76,29.78,29.75,29.77,3200.0,21.1363,21.1505,21.1292,21.1434,3200.0
2010-04-28 13:45:00,29.77,29.78,29.75,29.75,7900.0,21.1434,21.1505,21.1292,21.1292,7900.0
2010-04-28 13:50:00,29.75,29.75,29.73,29.73,5100.0,21.1292,21.1292,21.115,21.115,5100.0
2010-04-28 13:55:00,29.73,29.74,29.73,29.74,6800.0,21.115,21.1221,21.115,21.1221,6800.0
2010-04-28 14:00:00,29.73,29.74,29.71,29.71,6900.0,21.115,21.1221,21.1008,21.1008,6900.0
2010-04-28 14:05:00,29.71,29.71,29.67,29.69,22000.0,21.1008,21.1008,21.0724,21.0866,22000.0
2010-04-28 14:10:00,29.7,29.76,29.69,29.73,27100.0,21.0937,21.1363,21.0866,21.115,27100.0
2010-04-28 14:15:00,29.73,29.78,29.69,29.71,24000.0,21.115,21.1505,21.0866,21.1008,24000.0
2010-04-28 14:20:00,29.71,29.81,29.7,29.78,16600.0,21.1008,21.1718,21.0937,21.1505,16600.0
2010-04-28 14:25:00,29.78,29.79,29.74,29.76,47800.0,21.1505,21.1576,21.1221,21.1363,47800.0
2010-04-28 14:30:00,29.76,29.8,29.72,29.8,106500.0,21.1363,21.1647,21.1079,21.1647,106500.0
2010-04-28 14:35:00,29.8,29.89,29.79,29.88,38400.0,21.1647,21.2286,21.1576,21.2215,38400.0
2010-04-28 14:40:00,29.88,29.9,29.84,29.86,12000.0,21.2215,21.2357,21.1931,21.2073,12000.0
2010-04-28 14:45:00,29.86,29.89,29.79,29.79,21000.0,21.2073,21.2286,21.1576,21.1576,21000.0
2010-04-28 14:50:00,29.79,29.88,29.79,29.88,19800.0,21.1576,21.2215,21.1576,21.2215,19800.0
2010-04-28 14:55:00,29.87,29.92,29.86,29.9,21300.0,21.2144,21.2499,21.2073,21.2357,21300.0
2010-04-28 15:00:00,29.91,29.93,29.87,29.87,24800.0,21.2428,21.257,21.2144,21.2144,24800.0
2010-04-28 15:05:00,29.87,29.89,29.85,29.85,11900.0,21.2144,21.2286,21.2002,21.2002,11900.0
2010-04-28 15:10:00,29.85,29.87,29.84,29.85,8500.0,21.2002,21.2144,21.1931,21.2002,8500.0
2010-04-28 15:15:00,29.85,29.85,29.82,29.83,17400.0,21.2002,21.2002,21.1789,21.186,17400.0
2010-04-28 15:20:00,29.83,29.87,29.82,29.87,19700.0,21.186,21.2144,21.1789,21.2144,19700.0
2010-04-28 15:25:00,29.87,29.89,29.84,29.87,20100.0,21.2144,21.2286,21.1931,21.2144,20100.0
2010-04-28 15:30:00,29.86,29.88,29.85,29.85,11900.0,21.2073,21.2215,21.2002,21.2002,11900.0
2010-04-28 15:35:00,29.85,29.85,29.81,29.82,45500.0,21.2002,21.2002,21.1718,21.1789,45500.0
2010-04-28 15:40:00,29.83,29.83,29.79,29.83,22000.0,21.186,21.186,21.1576,21.186,22000.0
2010-04-28 15:45:00,29.82,29.82,29.73,29.75,67400.0,21.1789,21.1789,21.115,21.1292,67400.0
2010-04-28 15:50:00,29.75,29.79,29.72,29.78,66900.0,21.1292,21.1576,21.1079,21.1505,66900.0
2010-04-28 15:55:00,29.78,29.83,29.77,29.83,90800.0,21.1505,21.186,21.1434,21.186,90800.0
2010-04-29 09:30:00,30.0,30.0,29.8,30.0,23700.0,21.3068,21.3068,21.1647,21.3068,23700.0
2010-04-29 09:35:00,29.99,30.03,29.81,29.83,63700.0,21.2997,21.3281,21.1718,21.186,63700.0
2010-04-29 09:40:00,29.83,29.98,29.83,29.98,38400.0,21.186,21.2926,21.186,21.2926,38400.0
2010-04-29 09:45:00,29.99,30.16,29.98,30.14,43100.0,21.2997,21.4204,21.2926,21.4062,43100.0
2010-04-29 09:50:00,30.14,30.2,30.13,30.18,18200.0,21.4062,21.4488,21.3991,21.4346,18200.0
2010-04-29 09:55:00,30.17,30.17,30.07,30.07,12800.0,21.4275,21.4275,21.3565,21.3565,12800.0
2010-04-29 10:00:00,30.08,30.11,30.02,30.1,25200.0,21.3636,21.3849,21.321,21.3778,25200.0
2010-04-29 10:05:00,30.11,30.19,30.06,30.09,28400.0,21.3849,21.4417,21.3494,21.3707,28400.0
2010-04-29 10:10:00,30.09,30.09,30.0,30.0,21500.0,21.3707,21.3707,21.3068,21.3068,21500.0
2010-04-29 10:15:00,30.0,30.02,29.93,29.98,30600.0,21.3068,21.321,21.257,21.2926,30600.0
2010-04-29 10:20:00,29.98,30.02,29.97,30.0,42200.0,21.2926,21.321,21.2855,21.3068,42200.0
2010-04-29 10:25:00,30.0,30.01,29.99,30.01,19500.0,21.3068,21.3139,21.2997,21.3139,19500.0
2010-04-29 10:30:00,30.01,30.05,29.99,30.05,21600.0,21.3139,21.3423,21.2997,21.3423,21600.0
2010-04-29 10:35:00,30.04,30.12,30.04,30.1,35200.0,21.3352,21.392,21.3352,21.3778,35200.0
2010-04-29 10:40:00,30.1,30.1,30.02,30.09,36100.0,21.3778,21.3778,21.321,21.3707,36100.0
2010-04-29 10:45:00,30.1,30.16,30.06,30.15,38900.0,21.3778,21.4204,21.3494,21.4133,38900.0
2010-04-29 10:50:00,30.16,30.23,30.14,30.18,28300.0,21.4204,21.4701,21.4062,21.4346,28300.0
2010-04-29 10:55:00,30.19,30.23,30.19,30.21,20400.0,21.4417,21.4701,21.4417,21.4559,20400.0
2010-04-29 11:00:00,30.2,30.22,30.2,30.2,14900.0,21.4488,21.463,21.4488,21.4488,14900.0
2010-04-29 11:05:00,30.2,30.24,30.18,30.23,66400.0,21.4488,21.4772,21.4346,21.4701,66400.0
2010-04-29 11:10:00,30.23,30.24,30.18,30.23,29300.0,21.4701,21.4772,21.4346,21.4701,29300.0
2010-04-29 11:15:00,30.22,30.23,30.18,30.2,61700.0,21.463,21.4701,21.4346,21.4488,61700.0
2010-04-29 11:20:00,30.2,30.23,30.1,30.16,56500.0,21.4488,21.4701,21.3778,21.4204,56500.0
2010-04-29 11:25:00,30.15,30.2,30.14,30.2,26800.0,21.4133,21.4488,21.4062,21.4488,26800.0
2010-04-29 11:30:00,30.2,30.2,30.15,30.15,34300.0,21.4488,21.4488,21.4133,21.4133,34300.0
2010-04-29 11:35:00,30.16,30.18,30.06,30.16,55100.0,21.4204,21.4346,21.3494,21.4204,55100.0
2010-04-29 11:40:00,30.16,30.16,30.09,30.14,29100.0,21.4204,21.4204,21.3707,21.4062,29100.0
2010-04-29 11:45:00,30.14,30.15,30.08,30.09,24600.0,21.4062,21.4133,21.3636,21.3707,24600.0
2010-04-29 11:50:00,30.1,30.1,30.07,30.08,47000.0,21.3778,21.3778,21.3565,21.3636,47000.0
2010-04-29 11:55:00,30.08,30.1,30.03,30.07,25300.0,21.3636,21.3778,21.3281,21.3565,25300.0
2010-04-29 12:00:00,30.07,30.07,30.03,30.04,43300.0,21.3565,21.3565,21.3281,21.3352,43300.0
2010-04-29 12:05:00,30.04,30.04,29.98,29.99,19100.0,21.3352,21.3352,21.2926,21.2997,19100.0
2010-04-29 12:10:00,30.0,30.0,29.96,29.98,18200.0,21.3068,21.3068,21.2784,21.2926,18200.0
2010-04-29 12:15:00,29.99,29.99,29.97,29.99,15600.0,21.2997,21.2997,21.2855,21.2997,15600.0
2010-04-29 12:20:00,29.99,29.99,29.9,29.98,25100.0,21.2997,21.2997,21.2357,21.2926,25100.0
2010-04-29 12:25:00,29.98,30.0,29.94,29.95,16900.0,21.2926,21.3068,21.2642,21.2713,16900.0
2010-04-29 12:30:00,29.96,30.01,29.95,29.99,34700.0,21.2784,21.3139,21.2713,21.2997,34700.0
2010-04-29 12:35:00,30.0,30.0,29.95,29.95,18000.0,21.3068,21.3068,21.2713,21.2713,18000.0
2010-04-29 12:40:00,29.96,29.97,29.95,29.96,43400.0,21.2784,21.2855,21.2713,21.2784,43400.0
2010-04-29 12:45:00,29.96,29.97,29.91,29.95,25100.0,21.2784,21.2855,21.2428,21.2713,25100.0
2010-04-29 12:50:00,29.95,29.99,29.95,29.97,17100.0,21.2713,21.2997,21.2713,21.2855,17100.0
2010-04-29 12:55:00,29.98,30.0,29.96,29.99,40200.0,21.2926,21.3068,21.2784,21.2997,40200.0
2010-04-29 13:00:00,29.99,29.99,29.96,29.98,23200.0,21.2997,21.2997,21.2784,21.2926,23200.0
2010-04-29 13:05:00,29.99,29.99,29.93,29.97,36400.0,21.2997,21.2997,21.257,21.2855,36400.0
2010-04-29 13:10:00,29.98,30.0,29.98,30.0,15600.0,21.2926,21.3068,21.2926,21.3068,15600.0
2010-04-29 13:15:00,29.99,30.0,29.96,29.96,53100.0,21.2997,21.3068,21.2784,21.2784,53100.0
2010-04-29 13:20:00,29.96,30.0,29.93,29.95,40300.0,21.2784,21.3068,21.257,21.2713,40300.0
2010-04-29 13:25:00,29.95,29.99,29.95,29.98,25100.0,21.2713,21.2997,21.2713,21.2926,25100.0
2010-04-29 13:30:00,29.99,29.99,29.94,29.94,30900.0,21.2997,21.2997,21.2642,21.2642,30900.0
2010-04-29 13:35:00,29.95,29.99,29.94,29.96,40400.0,21.2713,21.2997,21.2642,21.2784,40400.0
2010-04-29 13:40:00,29.97,29.99,29.97,29.98,12000.0,21.2855,21.2997,21.2855,21.2926,12000.0
2010-04-29 13:45:00,29.98,30.0,29.98,29.98,28800.0,21.2926,21.3068,21.2926,21.2926,28800.0
2010-04-29 13:50:00,29.99,30.0,29.97,29.97,54200.0,21.2997,21.3068,21.2855,21.2855,54200.0
2010-04-29 13:55:00,29.97,30.0,29.95,29.99,60300.0,21.2855,21.3068,21.2713,21.2997,60300.0
2010-04-29 14:00:00,30.0,30.08,30.0,30.08,115700.0,21.3068,21.3636,21.3068,21.3636,115700.0
2010-04-29 14:05:00,30.08,30.18,30.08,30.16,93100.0,21.3636,21.4346,21.3636,21.4204,93100.0
2010-04-29 14:10:00,30.17,30.27,30.17,30.2,30000.0,21.4275,21.4985,21.4275,21.4488,30000.0
2010-04-29 14:15:00,30.21,30.22,30.17,30.2,17700.0,21.4559,21.463,21.4275,21.4488,17700.0
2010-04-29 14:20:00,30.21,30.25,30.2,30.24,17900.0,21.4559,21.4843,21.4488,21.4772,17900.0
2010-04-29 14:25:00,30.25,30.28,30.23,30.23,40700.0,21.4843,21.5056,21.4701,21.4701,40700.0
2010-04-29 14:30:00,30.24,30.24,30.18,30.19,62200.0,21.4772,21.4772,21.4346,21.4417,62200.0
2010-04-29 14:35:00,30.19,30.23,30.18,30.2,45400.0,21.4417,21.4701,21.4346,21.4488,45400.0
2010-04-29 14:40:00,30.21,30.22,30.16,30.18,26400.0,21.4559,21.463,21.4204,21.4346,26400.0
2010-04-29 14:45:00,30.18,30.2,30.15,30.16,24700.0,21.4346,21.4488,21.4133,21.4204,24700.0
2010-04-29 14:50:00,30.15,30.15,30.1,30.15,30000.0,21.4133,21.4133,21.3778,21.4133,30000.0
2010-04-29 14:55:00,30.14,30.14,30.1,30.14,16900.0,21.4062,21.4062,21.3778,21.4062,16900.0
2010-04-29 15:00:00,30.13,30.16,30.1,30.14,41900.0,21.3991,21.4204,21.3778,21.4062,41900.0
2010-04-29 15:05:00,30.15,30.17,30.11,30.11,25200.0,21.4133,21.4275,21.3849,21.3849,25200.0
2010-04-29 15:10:00,30.11,30.12,30.09,30.11,35800.0,21.3849,21.392,21.3707,21.3849,35800.0
2010-04-29 15:15:00,30.11,30.12,30.11,30.12,17300.0,21.3849,21.392,21.3849,21.392,17300.0
2010-04-29 15:20:00,30.12,30.17,30.11,30.17,47000.0,21.392,21.4275,21.3849,21.4275,47000.0
2010-04-29 15:25:00,30.17,30.22,30.15,30.21,68300.0,21.4275,21.463,21.4133,21.4559,68300.0
2010-04-29 15:30:00,30.2,30.22,30.18,30.18,65700.0,21.4488,21.463,21.4346,21.4346,65700.0
2010-04-29 15:35:00,30.17,30.2,30.17,30.19,50400.0,21.4275,21.4488,21.4275,21.4417,50400.0
2010-04-29 15:40:00,30.18,30.21,30.17,30.17,49800.0,21.4346,21.4559,21.4275,21.4275,49800.0
2010-04-29 15:45:00,30.17,30.18,30.12,30.13,79000.0,21.4275,21.4346,21.392,21.3991,79000.0
2010-04-29 15:50:00,30.14,30.19,30.13,30.19,70400.0,21.4062,21.4417,21.3991,21.4417,70400.0
2010-04-29 15:55:00,30.19,30.26,30.19,30.19,177400.0,21.4417,21.4914,21.4417,21.4417,177400.0
2010-04-30 09:30:00,30.31,31.0,30.31,30.88,100400.0,21.5269,22.017,21.5269,21.9318,100400.0
2010-04-30 09:35:00,30.9,31.0,30.6,30.77,126300.0,21.946,22.017,21.7329,21.8536,126300.0
2010-04-30 09:40:00,30.78,31.0,30.6,31.0,133400.0,21.8607,22.017,21.7329,22.017,133400.0
2010-04-30 09:45:00,31.03,31.1,30.87,30.91,81100.0,22.0383,22.088,21.9247,21.9531,81100.0
2010-04-30 09:50:00,30.92,31.0,30.86,30.93,32100.0,21.9602,22.017,21.9176,21.9673,32100.0
2010-04-30 09:55:00,30.93,31.04,30.92,31.01,42100.0,21.9673,22.0454,21.9602,22.0241,42100.0
2010-04-30 10:00:00,31.0,31.13,30.99,30.99,92100.0,22.017,22.1093,22.0099,22.0099,92100.0
2010-04-30 10:05:00,31.0,31.04,30.85,30.99,82500.0,22.017,22.0454,21.9105,22.0099,82500.0
2010-04-30 10:10:00,30.99,31.0,30.93,30.94,63400.0,22.0099,22.017,21.9673,21.9744,63400.0
2010-04-30 10:15:00,30.93,30.97,30.85,30.95,67200.0,21.9673,21.9957,21.9105,21.9815,67200.0
2010-04-30 10:20:00,30.95,31.0,30.93,30.98,53700.0,21.9815,22.017,21.9673,22.0028,53700.0
2010-04-30 10:25:00,30.99,31.04,30.94,31.0,78400.0,22.0099,22.0454,21.9744,22.017,78400.0
2010-04-30 10:30:00,31.0,31.15,31.0,31.14,43400.0,22.017,22.1235,22.017,22.1164,43400.0
2010-04-30 10:35:00,31.14,31.24,31.14,31.24,132100.0,22.1164,22.1874,22.1164,22.1874,132100.0
2010-04-30 10:40:00,31.24,31.44,31.24,31.41,121700.0,22.1874,22.3295,22.1874,22.3082,121700.0
2010-04-30 10:45:00,31.41,31.47,31.31,31.31,125800.0,22.3082,22.3508,22.2372,22.2372,125800.0
2010-04-30 10:50:00,31.31,31.34,31.23,31.33,89300.0,22.2372,22.2585,22.1803,22.2514,89300.0
2010-04-30 10:55:00,31.34,31.34,31.2,31.28,879400.0,22.2585,22.2585,22.159,22.2159,879400.0
2010-04-30 11:00:00,31.27,31.28,31.23,31.24,76400.0,22.2088,22.2159,22.1803,22.1874,76400.0
2010-04-30 11:05:00,31.24,31.28,31.18,31.27,153100.0,22.1874,22.2159,22.1448,22.2088,153100.0
2010-04-30 11:10:00,31.26,31.28,31.22,31.24,56300.0,22.2016,22.2159,22.1732,22.1874,56300.0
2010-04-30 11:15:00,31.24,31.25,31.16,31.2,18500.0,22.1874,22.1945,22.1306,22.159,18500.0
2010-04-30 11:20:00,31.2,31.23,31.17,31.22,21800.0,22.159,22.1803,22.1377,22.1732,21800.0
2010-04-30 11:25:00,31.22,31.25,31.22,31.22,20100.0,22.1732,22.1945,22.1732,22.1732,20100.0
2010-04-30 11:30:00,31.22,31.23,31.2,31.21,34500.0,22.1732,22.1803,22.159,22.1661,34500.0
2010-04-30 11:35:00,31.22,31.22,31.16,31.2,20100.0,22.1732,22.1732,22.1306,22.159,20100.0
2010-04-30 11:40:00,31.2,31.25,31.2,31.23,35800.0,22.159,22.1945,22.159,22.1803,35800.0
2010-04-30 11:45:00,31.24,31.25,31.21,31.23,15300.0,22.1874,22.1945,22.1661,22.1803,15300.0
2010-04-30 11:50:00,31.23,31.3,31.22,31.27,37600.0,22.1803,22.2301,22.1732,22.2088,37600.0
2010-04-30 11:55:00,31.27,31.33,31.27,31.3,21400.0,22.2088,22.2514,22.2088,22.2301,21400.0
2010-04-30 12:00:00,31.3,31.31,31.22,31.22,19000.0,22.2301,22.2372,22.1732,22.1732,19000.0
2010-04-30 12:05:00,31.23,31.23,31.14,31.15,31900.0,22.1803,22.1803,22.1164,22.1235,31900.0
2010-04-30 12:10:00,31.14,31.15,31.07,31.08,35200.0,22.1164,22.1235,22.0667,22.0738,35200.0
2010-04-30 12:15:00,31.06,31.06,31.0,31.03,56600.0,22.0596,22.0596,22.017,22.0383,56600.0
2010-04-30 12:20:00,31.03,31.03,31.0,31.0,35200.0,22.0383,22.0383,22.017,22.017,35200.0
2010-04-30 12:25:00,31.01,31.1,31.0,31.08,37300.0,22.0241,22.088,22.017,22.0738,37300.0
2010-04-30 12:30:00,31.08,31.11,31.05,31.05,11300.0,22.0738,22.0951,22.0525,22.0525,11300.0
2010-04-30 12:35:00,31.06,31.06,30.94,30.99,15100.0,22.0596,22.0596,21.9744,22.0099,15100.0
2010-04-30 12:40:00,30.97,31.08,30.97,31.04,13600.0,21.9957,22.0738,21.9957,22.0454,13600.0
2010-04-30 12:45:00,31.04,31.05,31.01,31.05,8900.0,22.0454,22.0525,22.0241,22.0525,8900.0
2010-04-30 12:50:00,31.06,31.1,30.97,30.97,12300.0,22.0596,22.088,21.9957,21.9957,12300.0
2010-04-30 12:55:00,30.97,30.97,30.92,30.95,25400.0,21.9957,21.9957,21.9602,21.9815,25400.0
2010-04-30 13:00:00,30.96,31.0,30.95,30.99,11500.0,21.9886,22.017,21.9815,22.0099,11500.0
2010-04-30 13:05:00,30.98,31.03,30.95,30.97,31400.0,22.0028,22.0383,21.9815,21.9957,31400.0
2010-04-30 13:10:00,30.98,31.01,30.95,30.95,10500.0,22.0028,22.0241,21.9815,21.9815,10500.0
2010-04-30 13:15:00,30.96,31.02,30.95,31.02,8300.0,21.9886,22.0312,21.9815,22.0312,8300.0
2010-04-30 13:20:00,31.01,31.01,30.98,30.98,12800.0,22.0241,22.0241,22.0028,22.0028,12800.0
2010-04-30 13:25:00,30.98,30.99,30.97,30.98,9300.0,22.0028,22.0099,21.9957,22.0028,9300.0
2010-04-30 13:30:00,30.98,30.99,30.93,30.93,8200.0,22.0028,22.0099,21.9673,21.9673,8200.0
2010-04-30 13:35:00,30.94,31.0,30.93,30.99,20700.0,21.9744,22.017,21.9673,22.0099,20700.0
2010-04-30 13:40:00,30.98,31.05,30.98,31.03,17500.0,22.0028,22.0525,22.0028,22.0383,17500.0
2010-04-30 13:45:00,31.04,31.07,31.03,31.07,18100.0,22.0454,22.0667,22.0383,22.0667,18100.0
2010-04-30 13:50:00,31.07,31.07,31.02,31.03,19400.0,22.0667,22.0667,22.0312,22.0383,19400.0
2010-04-30 13:55:00,31.02,31.03,31.01,31.02,16600.0,22.0312,22.0383,22.0241,22.0312,16600.0
2010-04-30 14:00:00,31.03,31.03,31.0,31.0,24000.0,22.0383,22.0383,22.017,22.017,24000.0
2010-04-30 14:05:00,31.0,31.03,31.0,31.03,36500.0,22.017,22.0383,22.017,22.0383,36500.0
2010-04-30 14:10:00,31.03,31.09,31.02,31.08,16400.0,22.0383,22.0809,22.0312,22.0738,16400.0
2010-04-30 14:15:00,31.08,31.15,31.08,31.15,30600.0,22.0738,22.1235,22.0738,22.1235,30600.0
2010-04-30 14:20:00,31.15,31.17,31.14,31.16,14400.0,22.1235,22.1377,22.1164,22.1306,14400.0
2010-04-30 14:25:00,31.16,31.23,31.15,31.18,40300.0,22.1306,22.1803,22.1235,22.1448,40300.0
2010-04-30 14:30:00,31.19,31.23,31.17,31.22,33600.0,22.1519,22.1803,22.1377,22.1732,33600.0
2010-04-30 14:35:00,31.22,31.24,31.2,31.2,48700.0,22.1732,22.1874,22.159,22.159,48700.0
2010-04-30 14:40:00,31.21,31.21,31.18,31.19,33700.0,22.1661,22.1661,22.1448,22.1519,33700.0
2010-04-30 14:45:00,31.19,31.21,31.19,31.2,46100.0,22.1519,22.1661,22.1519,22.159,46100.0
2010-04-30 14:50:00,31.2,31.2,31.15,31.17,59300.0,22.159,22.159,22.1235,22.1377,59300.0
2010-04-30 14:55:00,31.18,31.27,31.18,31.27,76100.0,22.1448,22.2088,22.1448,22.2088,76100.0
2010-04-30 15:00:00,31.27,31.31,31.26,31.27,53400.0,22.2088,22.2372,22.2016,22.2088,53400.0
2010-04-30 15:05:00,31.27,31.27,31.16,31.16,25500.0,22.2088,22.2088,22.1306,22.1306,25500.0
2010-04-30 15:10:00,31.16,31.18,31.13,31.13,65400.0,22.1306,22.1448,22.1093,22.1093,65400.0
2010-04-30 15:15:00,31.12,31.14,31.1,31.14,22100.0,22.1022,22.1164,22.088,22.1164,22100.0
2010-04-30 15:20:00,31.14,31.14,31.11,31.13,30800.0,22.1164,22.1164,22.0951,22.1093,30800.0
2010-04-30 15:25:00,31.12,31.13,31.1,31.1,28300.0,22.1022,22.1093,22.088,22.088,28300.0
2010-04-30 15:30:00,31.1,31.17,31.09,31.17,60900.0,22.088,22.1377,22.0809,22.1377,60900.0
2010-04-30 15:35:00,31.16,31.17,31.13,31.14,54500.0,22.1306,22.1377,22.1093,22.1164,54500.0
2010-04-30 15:40:00,31.14,31.17,31.11,31.16,64000.0,22.1164,22.1377,22.0951,22.1306,64000.0
2010-04-30 15:45:00,31.15,31.17,31.09,31.15,174500.0,22.1235,22.1377,22.0809,22.1235,174500.0
2010-04-30 15:50:00,31.15,31.17,31.07,31.07,158700.0,22.1235,22.1377,22.0667,22.0667,158700.0
2010-04-30 15:55:00,31.07,31.09,31.03,31.04,269500.0,22.0667,22.0809,22.0383,22.0454,269500.0
2010-05-03 09:30:00,31.19,31.35,31.19,31.2,35400.0,22.1519,22.2656,22.1519,22.159,35400.0
2010-05-03 09:35:00,31.19,31.3,31.1,31.21,21300.0,22.1519,22.2301,22.088,22.1661,21300.0
2010-05-03 09:40:00,31.19,31.26,31.17,31.17,38300.0,22.1519,22.2016,22.1377,22.1377,38300.0
2010-05-03 09:45:00,31.18,31.18,31.07,31.09,23600.0,22.1448,22.1448,22.0667,22.0809,23600.0
2010-05-03 09:50:00,31.09,31.16,31.08,31.13,17200.0,22.0809,22.1306,22.0738,22.1093,17200.0
2010-05-03 09:55:00,31.12,31.25,31.1,31.25,21500.0,22.1022,22.1945,22.088,22.1945,21500.0
2010-05-03 10:00:00,31.25,31.25,31.05,31.06,18100.0,22.1945,22.1945,22.0525,22.0596,18100.0
2010-05-03 10:05:00,31.07,31.12,31.06,31.08,18300.0,22.0667,22.1022,22.0596,22.0738,18300.0
2010-05-03 10:10:00,31.08,31.1,31.02,31.1,57500.0,22.0738,22.088,22.0312,22.088,57500.0
2010-05-03 10:15:00,31.1,31.16,31.1,31.16,22900.0,22.088,22.1306,22.088,22.1306,22900.0
2010-05-03 10:20:00,31.16,31.23,31.16,31.2,47200.0,22.1306,22.1803,22.1306,22.159,47200.0
2010-05-03 10:25:00,31.2,31.26,31.19,31.2,41900.0,22.159,22.2016,22.1519,22.159,41900.0
2010-05-03 10:30:00,31.2,31.2,31.15,31.16,23500.0,22.159,22.159,22.1235,22.1306,23500.0
2010-05-03 10:35:00,31.16,31.16,31.14,31.15,24900.0,22.1306,22.1306,22.1164,22.1235,24900.0
2010-05-03 10:40:00,31.14,31.15,31.13,31.15,29900.0,22.1164,22.1235,22.1093,22.1235,29900.0
2010-05-03 10:45:00,31.14,31.15,31.08,31.1,31200.0,22.1164,22.1235,22.0738,22.088,31200.0
2010-05-03 10:50:00,31.11,31.16,31.11,31.16,35100.0,22.0951,22.1306,22.0951,22.1306,35100.0
2010-05-03 10:55:00,31.16,31.16,31.1,31.13,17300.0,22.1306,22.1306,22.088,22.1093,17300.0
2010-05-03 11:00:00,31.13,31.13,31.05,31.06,37000.0,22.1093,22.1093,22.0525,22.0596,37000.0
2010-05-03 11:05:00,31.06,31.08,31.05,31.07,15600.0,22.0596,22.0738,22.0525,22.0667,15600.0
2010-05-03 11:10:00,31.06,31.09,31.06,31.08,15600.0,22.0596,22.0809,22.0596,22.0738,15600.0
2010-05-03 11:15:00,31.07,31.08,31.06,31.06,20000.0,22.0667,22.0738,22.0596,22.0596,20000.0
2010-05-03 11:20:00,31.07,31.08,31.06,31.07,14500.0,22.0667,22.0738,22.0596,22.0667,14500.0
2010-05-03 11:25:00,31.07,31.07,31.06,31.07,9300.0,22.0667,22.0667,22.0596,22.0667,9300.0
2010-05-03 11:30:00,31.06,31.07,31.06,31.06,7300.0,22.0596,22.0667,22.0596,22.0596,7300.0
2010-05-03 11:35:00,31.07,31.07,31.06,31.06,11800.0,22.0667,22.0667,22.0596,22.0596,11800.0
2010-05-03 11:40:00,31.06,31.07,31.03,31.04,10900.0,22.0596,22.0667,22.0383,22.0454,10900.0
2010-05-03 11:45:00,31.03,31.05,31.01,31.05,48100.0,22.0383,22.0525,22.0241,22.0525,48100.0
2010-05-03 11:50:00,31.04,31.1,31.04,31.09,24700.0,22.0454,22.088,22.0454,22.0809,24700.0
2010-05-03 11:55:00,31.09,31.13,31.08,31.1,22100.0,22.0809,22.1093,22.0738,22.088,22100.0
2010-05-03 12:00:00,31.1,31.1,31.09,31.09,5500.0,22.088,22.088,22.0809,22.0809,5500.0
2010-05-03 12:05:00,31.09,31.1,31.08,31.08,6700.0,22.0809,22.088,22.0738,22.0738,6700.0
2010-05-03 12:10:00,31.08,31.12,31.08,31.12,10600.0,22.0738,22.1022,22.0738,22.1022,10600.0
2010-05-03 12:15:00,31.12,31.13,31.11,31.13,7700.0,22.1022,22.1093,22.0951,22.1093,7700.0
2010-05-03 12:20:00,31.14,31.21,31.14,31.18,14800.0,22.1164,22.1661,22.1164,22.1448,14800.0
2010-05-03 12:25:00,31.19,31.22,31.19,31.22,5100.0,22.1519,22.1732,22.1519,22.1732,5100.0
2010-05-03 12:30:00,31.22,31.25,31.22,31.23,19100.0,22.1732,22.1945,22.1732,22.1803,19100.0
2010-05-03 12:35:00,31.24,31.3,31.24,31.3,19000.0,22.1874,22.2301,22.1874,22.2301,19000.0
2010-05-03 12:40:00,31.29,31.3,31.27,31.28,12100.0,22.223,22.2301,22.2088,22.2159,12100.0
2010-05-03 12:45:00,31.28,31.3,31.26,31.29,12100.0,22.2159,22.2301,22.2016,22.223,12100.0
2010-05-03 12:50:00,31.28,31.29,31.26,31.28,12600.0,22.2159,22.223,22.2016,22.2159,12600.0
2010-05-03 12:55:00,31.29,31.31,31.28,31.31,37400.0,22.223,22.2372,22.2159,22.2372,37400.0
2010-05-03 13:00:00,31.31,31.31,31.28,31.3,16600.0,22.2372,22.2372,22.2159,22.2301,16600.0
2010-05-03 13:05:00,31.3,31.3,31.29,31.3,3500.0,22.2301,22.2301,22.223,22.2301,3500.0
2010-05-03 13:10:00,31.29,31.3,31.29,31.3,15900.0,22.223,22.2301,22.223,22.2301,15900.0
2010-05-03 13:15:00,31.29,31.31,31.28,31.28,16800.0,22.223,22.2372,22.2159,22.2159,16800.0
2010-05-03 13:20:00,31.28,31.32,31.28,31.29,29700.0,22.2159,22.2443,22.2159,22.223,29700.0
2010-05-03 13:25:00,31.29,31.31,31.27,31.3,19000.0,22.223,22.2372,22.2088,22.2301,19000.0
2010-05-03 13:30:00,31.31,31.37,31.31,31.33,35500.0,22.2372,22.2798,22.2372,22.2514,35500.0
2010-05-03 13:35:00,31.32,31.35,31.31,31.35,24500.0,22.2443,22.2656,22.2372,22.2656,24500.0
2010-05-03 13:40:00,31.35,31.39,31.33,31.37,41000.0,22.2656,22.294,22.2514,22.2798,41000.0
2010-05-03 13:45:00,31.36,31.37,31.32,31.33,10800.0,22.2727,22.2798,22.2443,22.2514,10800.0
2010-05-03 13:50:00,31.33,31.34,31.3,31.3,15300.0,22.2514,22.2585,22.2301,22.2301,15300.0
2010-05-03 13:55:00,31.3,31.31,31.3,31.31,16000.0,22.2301,22.2372,22.2301,22.2372,16000.0
2010-05-03 14:00:00,31.31,31.37,31.3,31.35,92700.0,22.2372,22.2798,22.2301,22.2656,92700.0
2010-05-03 14:05:00,31.34,31.35,31.33,31.33,42900.0,22.2585,22.2656,22.2514,22.2514,42900.0
2010-05-03 14:10:00,31.33,31.35,31.31,31.33,47800.0,22.2514,22.2656,22.2372,22.2514,47800.0
2010-05-03 14:15:00,31.34,31.35,31.32,31.33,63300.0,22.2585,22.2656,22.2443,22.2514,63300.0
2010-05-03 14:20:00,31.34,31.41,31.33,31.41,73000.0,22.2585,22.3082,22.2514,22.3082,73000.0
2010-05-03 14:25:00,31.41,31.41,31.39,31.4,38700.0,22.3082,22.3082,22.294,22.3011,38700.0
2010-05-03 14:30:00,31.4,31.44,31.4,31.41,58700.0,22.3011,22.3295,22.3011,22.3082,58700.0
2010-05-03 14:35:00,31.41,31.43,31.4,31.4,33100.0,22.3082,22.3224,22.3011,22.3011,33100.0
2010-05-03 14:40:00,31.41,31.44,31.4,31.44,79600.0,22.3082,22.3295,22.3011,22.3295,79600.0
2010-05-03 14:45:00,31.44,31.46,31.4,31.43,137100.0,22.3295,22.3437,22.3011,22.3224,137100.0
2010-05-03 14:50:00,31.43,31.45,31.42,31.43,14900.0,22.3224,22.3366,22.3153,22.3224,14900.0
2010-05-03 14:55:00,31.43,31.47,31.41,31.46,42400.0,22.3224,22.3508,22.3082,22.3437,42400.0
2010-05-03 15:00:00,31.46,31.47,31.42,31.44,40200.0,22.3437,22.3508,22.3153,22.3295,40200.0
2010-05-03 15:05:00,31.44,31.48,31.41,31.43,61300.0,22.3295,22.3579,22.3082,22.3224,61300.0
2010-05-03 15:10:00,31.43,31.45,31.41,31.45,54500.0,22.3224,22.3366,22.3082,22.3366,54500.0
2010-05-03 15:15:00,31.45,31.48,31.45,31.46,56300.0,22.3366,22.3579,22.3366,22.3437,56300.0
2010-05-03 15:20:00,31.46,31.48,31.44,31.45,85500.0,22.3437,22.3579,22.3295,22.3366,85500.0
2010-05-03 15:25:00,31.45,31.49,31.45,31.48,85000.0,22.3366,22.365,22.3366,22.3579,85000.0
2010-05-03 15:30:00,31.49,31.49,31.41,31.42,151600.0,22.365,22.365,22.3082,22.3153,151600.0
2010-05-03 15:35:00,31.43,31.45,31.37,31.38,95000.0,22.3224,22.3366,22.2798,22.2869,95000.0
2010-05-03 15:40:00,31.39,31.47,31.38,31.45,75000.0,22.294,22.3508,22.2869,22.3366,75000.0
2010-05-03 15:45:00,31.45,31.52,31.44,31.52,178600.0,22.3366,22.3863,22.3295,22.3863,178600.0
2010-05-03 15:50:00,31.52,31.57,31.52,31.57,196800.0,22.3863,22.4218,22.3863,22.4218,196800.0
2010-05-03 15:55:00,31.56,31.6,31.54,31.6,356200.0,22.4147,22.4431,22.4005,22.4431,356200.0
2010-05-04 09:30:00,31.32,31.32,30.97,31.07,78400.0,22.2443,22.2443,21.9957,22.0667,78400.0
2010-05-04 09:35:00,31.07,31.14,30.91,30.97,56300.0,22.0667,22.1164,21.9531,21.9957,56300.0
2010-05-04 09:40:00,30.95,30.99,30.8,30.82,77500.0,21.9815,22.0099,21.8749,21.8892,77500.0
2010-05-04 09:45:00,30.8,30.84,30.75,30.78,67500.0,21.8749,21.9034,21.8394,21.8607,67500.0
2010-05-04 09:50:00,30.78,30.78,30.65,30.67,38500.0,21.8607,21.8607,21.7684,21.7826,38500.0
2010-05-04 09:55:00,30.67,30.86,30.66,30.78,34200.0,21.7826,21.9176,21.7755,21.8607,34200.0
2010-05-04 10:00:00,30.77,30.86,30.76,30.79,81700.0,21.8536,21.9176,21.8465,21.8678,81700.0
2010-05-04 10:05:00,30.79,30.96,30.78,30.89,75400.0,21.8678,21.9886,21.8607,21.9389,75400.0
2010-05-04 10:10:00,30.89,30.97,30.86,30.91,37700.0,21.9389,21.9957,21.9176,21.9531,37700.0
2010-05-04 10:15:00,30.91,30.92,30.79,30.86,37500.0,21.9531,21.9602,21.8678,21.9176,37500.0
2010-05-04 10:20:00,30.86,30.95,30.84,30.95,71300.0,21.9176,21.9815,21.9034,21.9815,71300.0
2010-05-04 10:25:00,30.95,30.99,30.89,30.91,22200.0,21.9815,22.0099,21.9389,21.9531,22200.0
2010-05-04 10:30:00,30.91,30.92,30.76,30.76,45900.0,21.9531,21.9602,21.8465,21.8465,45900.0
2010-05-04 10:35:00,30.75,30.78,30.68,30.72,42000.0,21.8394,21.8607,21.7897,21.8181,42000.0
2010-05-04 10:40:00,30.73,30.77,30.69,30.75,66500.0,21.8252,21.8536,21.7968,21.8394,66500.0
2010-05-04 10:45:00,30.75,30.76,30.68,30.69,25500.0,21.8394,21.8465,21.7897,21.7968,25500.0
2010-05-04 10:50:00,30.68,30.7,30.62,30.66,45700.0,21.7897,21.8039,21.7471,21.7755,45700.0
2010-05-04 10:55:00,30.65,30.66,30.47,30.47,72600.0,21.7684,21.7755,21.6406,21.6406,72600.0
2010-05-04 11:00:00,30.47,30.52,30.41,30.42,67100.0,21.6406,21.6761,21.598,21.6051,67100.0
2010-05-04 11:05:00,30.4,30.46,30.4,30.43,31800.0,21.5909,21.6335,21.5909,21.6122,31800.0
2010-05-04 11:10:00,30.45,30.5,30.42,30.44,34900.0,21.6264,21.6619,21.6051,21.6193,34900.0
2010-05-04 11:15:00,30.43,30.46,30.41,30.45,24800.0,21.6122,21.6335,21.598,21.6264,24800.0
2010-05-04 11:20:00,30.45,30.49,30.4,30.42,49100.0,21.6264,21.6548,21.5909,21.6051,49100.0
2010-05-04 11:25:00,30.41,30.46,30.36,30.37,26100.0,21.598,21.6335,21.5624,21.5695,26100.0
2010-05-04 11:30:00,30.39,30.41,30.34,30.35,30400.0,21.5838,21.598,21.5482,21.5553,30400.0
2010-05-04 11:35:00,30.34,30.38,30.32,30.35,38800.0,21.5482,21.5767,21.534,21.5553,38800.0
2010-05-04 11:40:00,30.35,30.42,30.31,30.32,35100.0,21.5553,21.6051,21.5269,21.534,35100.0
2010-05-04 11:45:00,30.32,30.39,30.31,30.39,77900.0,21.534,21.5838,21.5269,21.5838,77900.0
2010-05-04 11:50:00,30.38,30.41,30.37,30.4,32100.0,21.5767,21.598,21.5695,21.5909,32100.0
2010-05-04 11:55:00,30.41,30.41,30.32,30.38,53300.0,21.598,21.598,21.534,21.5767,53300.0
2010-05-04 12:00:00,30.38,30.44,30.35,30.39,58600.0,21.5767,21.6193,21.5553,21.5838,58600.0
2010-05-04 12:05:00,30.38,30.4,30.34,30.39,43600.0,21.5767,21.5909,21.5482,21.5838,43600.0
2010-05-04 12:10:00,30.39,30.4,30.37,30.38,51400.0,21.5838,21.5909,21.5695,21.5767,51400.0
2010-05-04 12:15:00,30.39,30.42,30.31,30.31,35400.0,21.5838,21.6051,21.5269,21.5269,35400.0
2010-05-04 12:20:00,30.31,30.31,30.2,30.26,55200.0,21.5269,21.5269,21.4488,21.4914,55200.0
2010-05-04 12:25:00,30.25,30.28,30.21,30.23,18500.0,21.4843,21.5056,21.4559,21.4701,18500.0
2010-05-04 12:30:00,30.24,30.3,30.22,30.26,19600.0,21.4772,21.5198,21.463,21.4914,19600.0
2010-05-04 12:35:00,30.26,30.29,30.24,30.29,16300.0,21.4914,21.5127,21.4772,21.5127,16300.0
2010-05-04 12:40:00,30.29,30.32,30.25,30.26,17200.0,21.5127,21.534,21.4843,21.4914,17200.0
2010-05-04 12:45:00,30.25,30.31,30.25,30.27,18100.0,21.4843,21.5269,21.4843,21.4985,18100.0
2010-05-04 12:50:00,30.27,30.3,30.25,30.29,43100.0,21.4985,21.5198,21.4843,21.5127,43100.0
2010-05-04 12:55:00,30.29,30.31,30.25,30.29,21700.0,21.5127,21.5269,21.4843,21.5127,21700.0
2010-05-04 13:00:00,30.28,30.31,30.28,30.28,20700.0,21.5056,21.5269,21.5056,21.5056,20700.0
2010-05-04 13:05:00,30.29,30.3,30.25,30.25,16800.0,21.5127,21.5198,21.4843,21.4843,16800.0
2010-05-04 13:10:00,30.25,30.26,30.2,30.2,17900.0,21.4843,21.4914,21.4488,21.4488,17900.0
2010-05-04 13:15:00,30.21,30.23,30.2,30.21,15300.0,21.4559,21.4701,21.4488,21.4559,15300.0
2010-05-04 13:20:00,30.22,30.24,30.22,30.23,47700.0,21.463,21.4772,21.463,21.4701,47700.0
2010-05-04 13:25:00,30.22,30.24,30.2,30.21,42700.0,21.463,21.4772,21.4488,21.4559,42700.0
2010-05-04 13:30:00,30.2,30.24,30.2,30.23,47100.0,21.4488,21.4772,21.4488,21.4701,47100.0
2010-05-04 13:35:00,30.24,30.24,30.18,30.2,31600.0,21.4772,21.4772,21.4346,21.4488,31600.0
2010-05-04 13:40:00,30.2,30.23,30.18,30.19,27200.0,21.4488,21.4701,21.4346,21.4417,27200.0
2010-05-04 13:45:00,30.2,30.2,30.18,30.2,39900.0,21.4488,21.4488,21.4346,21.4488,39900.0
2010-05-04 13:50:00,30.2,30.2,30.19,30.2,69200.0,21.4488,21.4488,21.4417,21.4488,69200.0
2010-05-04 13:55:00,30.19,30.28,30.19,30.24,112400.0,21.4417,21.5056,21.4417,21.4772,112400.0
2010-05-04 14:00:00,30.24,30.25,30.14,30.17,76700.0,21.4772,21.4843,21.4062,21.4275,76700.0
2010-05-04 14:05:00,30.18,30.18,30.13,30.17,35700.0,21.4346,21.4346,21.3991,21.4275,35700.0
2010-05-04 14:10:00,30.17,30.19,30.15,30.16,12100.0,21.4275,21.4417,21.4133,21.4204,12100.0
2010-05-04 14:15:00,30.16,30.17,30.13,30.15,30100.0,21.4204,21.4275,21.3991,21.4133,30100.0
2010-05-04 14:20:00,30.14,30.15,30.08,30.12,35100.0,21.4062,21.4133,21.3636,21.392,35100.0
2010-05-04 14:25:00,30.12,30.13,30.07,30.08,20200.0,21.392,21.3991,21.3565,21.3636,20200.0
2010-05-04 14:30:00,30.08,30.13,30.07,30.09,57500.0,21.3636,21.3991,21.3565,21.3707,57500.0
2010-05-04 14:35:00,30.09,30.11,30.08,30.1,37800.0,21.3707,21.3849,21.3636,21.3778,37800.0
2010-05-04 14:40:00,30.09,30.13,30.09,30.1,30500.0,21.3707,21.3991,21.3707,21.3778,30500.0
2010-05-04 14:45:00,30.1,30.11,30.07,30.11,21100.0,21.3778,21.3849,21.3565,21.3849,21100.0
2010-05-04 14:50:00,30.12,30.13,30.05,30.07,50500.0,21.392,21.3991,21.3423,21.3565,50500.0
2010-05-04 14:55:00,30.07,30.11,30.06,30.11,72400.0,21.3565,21.3849,21.3494,21.3849,72400.0
2010-05-04 15:00:00,30.1,30.17,30.08,30.16,87200.0,21.3778,21.4275,21.3636,21.4204,87200.0
2010-05-04 15:05:00,30.16,30.17,30.15,30.16,35400.0,21.4204,21.4275,21.4133,21.4204,35400.0
2010-05-04 15:10:00,30.16,30.18,30.15,30.15,24800.0,21.4204,21.4346,21.4133,21.4133,24800.0
2010-05-04 15:15:00,30.15,30.24,30.15,30.24,83700.0,21.4133,21.4772,21.4133,21.4772,83700.0
2010-05-04 15:20:00,30.24,30.25,30.2,30.23,67100.0,21.4772,21.4843,21.4488,21.4701,67100.0
2010-05-04 15:25:00,30.22,30.22,30.17,30.17,43400.0,21.463,21.463,21.4275,21.4275,43400.0
2010-05-04 15:30:00,30.17,30.2,30.14,30.14,54600.0,21.4275,21.4488,21.4062,21.4062,54600.0
2010-05-04 15:35:00,30.14,30.15,30.1,30.1,104400.0,21.4062,21.4133,21.3778,21.3778,104400.0
2010-05-04 15:40:00,30.1,30.1,30.0,30.07,99100.0,21.3778,21.3778,21.3068,21.3565,99100.0
2010-05-04 15:45:00,30.07,30.1,30.06,30.09,96500.0,21.3565,21.3778,21.3494,21.3707,96500.0
2010-05-04 15:50:00,30.1,30.14,30.07,30.13,196100.0,21.3778,21.4062,21.3565,21.3991,196100.0
2010-05-04 15:55:00,30.14,30.14,30.1,30.11,221400.0,21.4062,21.4062,21.3778,21.3849,221400.0
2010-05-05 09:30:00,29.92,30.2,29.92,30.03,52900.0,21.2499,21.4488,21.2499,21.3281,52900.0
2010-05-05 09:35:00,30.02,30.03,29.69,29.82,57000.0,21.321,21.3281,21.0866,21.1789,57000.0
2010-05-05 09:40:00,29.81,29.97,29.81,29.94,54000.0,21.1718,21.2855,21.1718,21.2642,54000.0
2010-05-05 09:45:00,29.93,30.02,29.88,30.0,80700.0,21.257,21.321,21.2215,21.3068,80700.0
2010-05-05 09:50:00,29.99,30.09,29.93,30.08,32300.0,21.2997,21.3707,21.257,21.3636,32300.0
2010-05-05 09:55:00,30.08,30.2,30.07,30.12,43100.0,21.3636,21.4488,21.3565,21.392,43100.0
2010-05-05 10:00:00,30.13,30.18,30.05,30.11,46100.0,21.3991,21.4346,21.3423,21.3849,46100.0
2010-05-05 10:05:00,30.09,30.13,30.06,30.1,21600.0,21.3707,21.3991,21.3494,21.3778,21600.0
2010-05-05 10:10:00,30.1,30.13,30.06,30.11,29500.0,21.3778,21.3991,21.3494,21.3849,29500.0
2010-05-05 10:15:00,30.11,30.22,30.09,30.16,37700.0,21.3849,21.463,21.3707,21.4204,37700.0
2010-05-05 10:20:00,30.16,30.19,30.12,30.17,27700.0,21.4204,21.4417,21.392,21.4275,27700.0
2010-05-05 10:25:00,30.16,30.16,30.07,30.09,24700.0,21.4204,21.4204,21.3565,21.3707,24700.0
2010-05-05 10:30:00,30.1,30.11,30.02,30.03,34500.0,21.3778,21.3849,21.321,21.3281,34500.0
2010-05-05 10:35:00,30.05,30.09,29.98,29.98,19800.0,21.3423,21.3707,21.2926,21.2926,19800.0
2010-05-05 10:40:00,29.98,30.07,29.98,30.07,33200.0,21.2926,21.3565,21.2926,21.3565,33200.0
2010-05-05 10:45:00,30.05,30.14,30.05,30.13,28000.0,21.3423,21.4062,21.3423,21.3991,28000.0
2010-05-05 10:50:00,30.14,30.16,30.1,30.13,26200.0,21.4062,21.4204,21.3778,21.3991,26200.0
2010-05-05 10:55:00,30.12,30.15,30.1,30.1,33900.0,21.392,21.4133,21.3778,21.3778,33900.0
2010-05-05 11:00:00,30.1,30.13,30.07,30.11,60200.0,21.3778,21.3991,21.3565,21.3849,60200.0
2010-05-05 11:05:00,30.1,30.14,30.07,30.11,28500.0,21.3778,21.4062,21.3565,21.3849,28500.0
2010-05-05 11:10:00,30.12,30.12,30.06,30.1,29200.0,21.392,21.392,21.3494,21.3778,29200.0
2010-05-05 11:15:00,30.11,30.13,30.09,30.13,24900.0,21.3849,21.3991,21.3707,21.3991,24900.0
2010-05-05 11:20:00,30.12,30.15,30.07,30.09,21700.0,21.392,21.4133,21.3565,21.3707,21700.0
2010-05-05 11:25:00,30.09,30.11,30.03,30.05,11800.0,21.3707,21.3849,21.3281,21.3423,11800.0
2010-05-05 11:30:00,30.03,30.04,29.96,29.98,25200.0,21.3281,21.3352,21.2784,21.2926,25200.0
2010-05-05 11:35:00,29.98,30.03,29.98,30.0,11500.0,21.2926,21.3281,21.2926,21.3068,11500.0
2010-05-05 11:40:00,29.99,30.04,29.96,30.01,15600.0,21.2997,21.3352,21.2784,21.3139,15600.0
2010-05-05 11:45:00,30.01,30.08,30.0,30.05,16300.0,21.3139,21.3636,21.3068,21.3423,16300.0
2010-05-05 11:50:00,30.06,30.06,30.0,30.01,12200.0,21.3494,21.3494,21.3068,21.3139,12200.0
2010-05-05 11:55:00,30.02,30.1,30.02,30.05,9000.0,21.321,21.3778,21.321,21.3423,9000.0
2010-05-05 12:00:00,30.05,30.11,30.05,30.09,8600.0,21.3423,21.3849,21.3423,21.3707,8600.0
2010-05-05 12:05:00,30.1,30.1,30.07,30.09,18000.0,21.3778,21.3778,21.3565,21.3707,18000.0
2010-05-05 12:10:00,30.09,30.09,30.06,30.08,3000.0,21.3707,21.3707,21.3494,21.3636,3000.0
2010-05-05 12:15:00,30.07,30.12,30.06,30.11,8800.0,21.3565,21.392,21.3494,21.3849,8800.0
2010-05-05 12:20:00,30.12,30.12,30.02,30.06,14100.0,21.392,21.392,21.321,21.3494,14100.0
2010-05-05 12:25:00,30.07,30.11,30.07,30.1,10400.0,21.3565,21.3849,21.3565,21.3778,10400.0
2010-05-05 12:30:00,30.09,30.12,30.07,30.1,20500.0,21.3707,21.392,21.3565,21.3778,20500.0
2010-05-05 12:35:00,30.09,30.1,30.05,30.06,15300.0,21.3707,21.3778,21.3423,21.3494,15300.0
2010-05-05 12:40:00,30.07,30.08,29.99,30.0,17700.0,21.3565,21.3636,21.2997,21.3068,17700.0
2010-05-05 12:45:00,30.0,30.01,29.98,30.0,16400.0,21.3068,21.3139,21.2926,21.3068,16400.0
2010-05-05 12:50:00,29.99,30.0,29.97,30.0,5800.0,21.2997,21.3068,21.2855,21.3068,5800.0
2010-05-05 12:55:00,29.99,30.0,29.94,29.94,17700.0,21.2997,21.3068,21.2642,21.2642,17700.0
2010-05-05 13:00:00,29.95,29.96,29.89,29.94,11200.0,21.2713,21.2784,21.2286,21.2642,11200.0
2010-05-05 13:05:00,29.93,29.99,29.92,29.97,39400.0,21.257,21.2997,21.2499,21.2855,39400.0
2010-05-05 13:10:00,29.96,29.96,29.89,29.9,16800.0,21.2784,21.2784,21.2286,21.2357,16800.0
2010-05-05 13:15:00,29.89,29.95,29.87,29.95,17400.0,21.2286,21.2713,21.2144,21.2713,17400.0
2010-05-05 13:20:00,29.95,30.02,29.94,30.0,13000.0,21.2713,21.321,21.2642,21.3068,13000.0
2010-05-05 13:25:00,29.99,29.99,29.94,29.95,5800.0,21.2997,21.2997,21.2642,21.2713,5800.0
2010-05-05 13:30:00,29.94,29.98,29.93,29.97,8100.0,21.2642,21.2926,21.257,21.2855,8100.0
2010-05-05 13:35:00,29.96,29.98,29.91,29.98,12900.0,21.2784,21.2926,21.2428,21.2926,12900.0
2010-05-05 13:40:00,29.99,29.99,29.95,29.95,7600.0,21.2997,21.2997,21.2713,21.2713,7600.0
2010-05-05 13:45:00,29.95,29.99,29.93,29.99,23700.0,21.2713,21.2997,21.257,21.2997,23700.0
2010-05-05 13:50:00,30.0,30.01,29.96,30.0,20400.0,21.3068,21.3139,21.2784,21.3068,20400.0
2010-05-05 13:55:00,30.01,30.01,29.97,29.97,17500.0,21.3139,21.3139,21.2855,21.2855,17500.0
2010-05-05 14:00:00,29.97,29.98,29.94,29.94,11400.0,21.2855,21.2926,21.2642,21.2642,11400.0
2010-05-05 14:05:00,29.94,29.99,29.94,29.99,16800.0,21.2642,21.2997,21.2642,21.2997,16800.0
2010-05-05 14:10:00,29.99,29.99,29.95,29.95,8700.0,21.2997,21.2997,21.2713,21.2713,8700.0
2010-05-05 14:15:00,29.94,29.94,29.9,29.93,16000.0,21.2642,21.2642,21.2357,21.257,16000.0
2010-05-05 14:20:00,29.92,29.96,29.91,29.95,10300.0,21.2499,21.2784,21.2428,21.2713,10300.0
2010-05-05 14:25:00,29.95,29.96,29.85,29.89,17700.0,21.2713,21.2784,21.2002,21.2286,17700.0
2010-05-05 14:30:00,29.89,29.89,29.8,29.81,30700.0,21.2286,21.2286,21.1647,21.1718,30700.0
2010-05-05 14:35:00,29.81,29.81,29.73,29.75,31600.0,21.1718,21.1718,21.115,21.1292,31600.0
2010-05-05 14:40:00,29.75,29.76,29.7,29.71,32300.0,21.1292,21.1363,21.0937,21.1008,32300.0
2010-05-05 14:45:00,29.71,29.73,29.65,29.66,56600.0,21.1008,21.115,21.0582,21.0653,56600.0
2010-05-05 14:50:00,29.66,29.75,29.66,29.7,53100.0,21.0653,21.1292,21.0653,21.0937,53100.0
2010-05-05 14:55:00,29.7,29.81,29.7,29.75,19700.0,21.0937,21.1718,21.0937,21.1292,19700.0
2010-05-05 15:00:00,29.76,29.8,29.7,29.73,56400.0,21.1363,21.1647,21.0937,21.115,56400.0
2010-05-05 15:05:00,29.73,29.78,29.7,29.78,22700.0,21.115,21.1505,21.0937,21.1505,22700.0
2010-05-05 15:10:00,29.79,29.84,29.79,29.83,22000.0,21.1576,21.1931,21.1576,21.186,22000.0
2010-05-05 15:15:00,29.85,29.85,29.78,29.85,31100.0,21.2002,21.2002,21.1505,21.2002,31100.0
2010-05-05 15:20:00,29.84,29.93,29.83,29.92,21500.0,21.1931,21.257,21.186,21.2499,21500.0
2010-05-05 15:25:00,29.92,29.92,29.89,29.89,19600.0,21.2499,21.2499,21.2286,21.2286,19600.0
2010-05-05 15:30:00,29.89,29.9,29.88,29.88,33200.0,21.2286,21.2357,21.2215,21.2215,33200.0
2010-05-05 15:35:00,29.88,29.89,29.85,29.87,65000.0,21.2215,21.2286,21.2002,21.2144,65000.0
2010-05-05 15:40:00,29.86,29.92,29.86,29.91,34300.0,21.2073,21.2499,21.2073,21.2428,34300.0
2010-05-05 15:45:00,29.91,29.92,29.87,29.92,57900.0,21.2428,21.2499,21.2144,21.2499,57900.0
2010-05-05 15:50:00,29.92,29.94,29.89,29.92,75700.0,21.2499,21.2642,21.2286,21.2499,75700.0
2010-05-05 15:55:00,29.93,29.95,29.92,29.93,134400.0,21.257,21.2713,21.2499,21.257,134400.0
2010-05-06 09:30:00,29.89,29.91,29.82,29.88,17000.0,21.2286,21.2428,21.1789,21.2215,17000.0
2010-05-06 09:35:00,29.9,29.97,29.84,29.85,14100.0,21.2357,21.2855,21.1931,21.2002,14100.0
2010-05-06 09:40:00,29.87,29.99,29.87,29.93,21800.0,21.2144,21.2997,21.2144,21.257,21800.0
2010-05-06 09:45:00,29.94,30.03,29.94,29.97,67000.0,21.2642,21.3281,21.2642,21.2855,67000.0
2010-05-06 09:50:00,29.97,30.02,29.95,29.95,41300.0,21.2855,21.321,21.2713,21.2713,41300.0
2010-05-06 09:55:00,29.96,30.03,29.92,29.99,23000.0,21.2784,21.3281,21.2499,21.2997,23000.0
2010-05-06 10:00:00,30.0,30.07,29.96,30.06,22100.0,21.3068,21.3565,21.2784,21.3494,22100.0
2010-05-06 10:05:00,30.07,30.13,30.04,30.04,20900.0,21.3565,21.3991,21.3352,21.3352,20900.0
2010-05-06 10:10:00,30.03,30.11,30.03,30.05,16900.0,21.3281,21.3849,21.3281,21.3423,16900.0
2010-05-06 10:15:00,30.07,30.16,30.05,30.13,25100.0,21.3565,21.4204,21.3423,21.3991,25100.0
2010-05-06 10:20:00,30.12,30.13,30.08,30.09,26400.0,21.392,21.3991,21.3636,21.3707,26400.0
2010-05-06 10:25:00,30.08,30.08,30.04,30.05,28500.0,21.3636,21.3636,21.3352,21.3423,28500.0
2010-05-06 10:30:00,30.04,30.05,29.99,30.04,39800.0,21.3352,21.3423,21.2997,21.3352,39800.0
2010-05-06 10:35:00,30.03,30.07,30.0,30.04,14200.0,21.3281,21.3565,21.3068,21.3352,14200.0
2010-05-06 10:40:00,30.04,30.07,30.0,30.01,19500.0,21.3352,21.3565,21.3068,21.3139,19500.0
2010-05-06 10:45:00,30.0,30.05,30.0,30.03,45600.0,21.3068,21.3423,21.3068,21.3281,45600.0
2010-05-06 10:50:00,30.02,30.05,30.02,30.02,39800.0,21.321,21.3423,21.321,21.321,39800.0
2010-05-06 10:55:00,30.03,30.05,29.98,30.04,50800.0,21.3281,21.3423,21.2926,21.3352,50800.0
2010-05-06 11:00:00,30.05,30.05,29.85,29.95,61400.0,21.3423,21.3423,21.2002,21.2713,61400.0
2010-05-06 11:05:00,29.94,29.97,29.88,29.93,19500.0,21.2642,21.2855,21.2215,21.257,19500.0
2010-05-06 11:10:00,29.94,29.94,29.84,29.9,36200.0,21.2642,21.2642,21.1931,21.2357,36200.0
2010-05-06 11:15:00,29.89,29.95,29.84,29.92,39400.0,21.2286,21.2713,21.1931,21.2499,39400.0
2010-05-06 11:20:00,29.91,29.94,29.9,29.93,21800.0,21.2428,21.2642,21.2357,21.257,21800.0
2010-05-06 11:25:00,29.93,30.0,29.92,29.97,27400.0,21.257,21.3068,21.2499,21.2855,27400.0
2010-05-06 11:30:00,29.97,29.98,29.93,29.93,40400.0,21.2855,21.2926,21.257,21.257,40400.0
2010-05-06 11:35:00,29.93,29.95,29.91,29.94,35100.0,21.257,21.2713,21.2428,21.2642,35100.0
2010-05-06 11:40:00,29.93,29.95,29.89,29.94,34100.0,21.257,21.2713,21.2286,21.2642,34100.0
2010-05-06 11:45:00,29.94,29.97,29.88,29.92,57100.0,21.2642,21.2855,21.2215,21.2499,57100.0
2010-05-06 11:50:00,29.93,29.97,29.79,29.8,210200.0,21.257,21.2855,21.1576,21.1647,210200.0
2010-05-06 11:55:00,29.8,29.82,29.78,29.8,30000.0,21.1647,21.1789,21.1505,21.1647,30000.0
2010-05-06 12:00:00,29.8,29.81,29.75,29.79,44000.0,21.1647,21.1718,21.1292,21.1576,44000.0
2010-05-06 12:05:00,29.8,29.81,29.75,29.76,26800.0,21.1647,21.1718,21.1292,21.1363,26800.0
2010-05-06 12:10:00,29.76,29.85,29.76,29.83,106300.0,21.1363,21.2002,21.1363,21.186,106300.0
2010-05-06 12:15:00,29.83,29.84,29.81,29.84,25500.0,21.186,21.1931,21.1718,21.1931,25500.0
2010-05-06 12:20:00,29.84,29.9,29.83,29.84,59800.0,21.1931,21.2357,21.186,21.1931,59800.0
2010-05-06 12:25:00,29.84,29.84,29.79,29.8,43400.0,21.1931,21.1931,21.1576,21.1647,43400.0
2010-05-06 12:30:00,29.8,29.8,29.78,29.79,22000.0,21.1647,21.1647,21.1505,21.1576,22000.0
2010-05-06 12:35:00,29.78,29.81,29.75,29.8,97600.0,21.1505,21.1718,21.1292,21.1647,97600.0
2010-05-06 12:40:00,29.8,29.81,29.77,29.8,20600.0,21.1647,21.1718,21.1434,21.1647,20600.0
2010-05-06 12:45:00,29.8,29.81,29.76,29.76,20400.0,21.1647,21.1718,21.1363,21.1363,20400.0
2010-05-06 12:50:00,29.76,29.8,29.75,29.79,19600.0,21.1363,21.1647,21.1292,21.1576,19600.0
2010-05-06 12:55:00,29.79,29.82,29.78,29.8,56200.0,21.1576,21.1789,21.1505,21.1647,56200.0
2010-05-06 13:00:00,29.8,29.82,29.77,29.8,91100.0,21.1647,21.1789,21.1434,21.1647,91100.0
2010-05-06 13:05:00,29.8,29.81,29.73,29.77,30100.0,21.1647,21.1718,21.115,21.1434,30100.0
2010-05-06 13:10:00,29.78,29.78,29.68,29.71,39300.0,21.1505,21.1505,21.0795,21.1008,39300.0
2010-05-06 13:15:00,29.7,29.72,29.65,29.69,18800.0,21.0937,21.1079,21.0582,21.0866,18800.0
2010-05-06 13:20:00,29.69,29.69,29.63,29.64,19800.0,21.0866,21.0866,21.044,21.0511,19800.0
2010-05-06 13:25:00,29.63,29.69,29.63,29.69,22100.0,21.044,21.0866,21.044,21.0866,22100.0
2010-05-06 13:30:00,29.69,29.69,29.63,29.63,13500.0,21.0866,21.0866,21.044,21.044,13500.0
2010-05-06 13:35:00,29.64,29.64,29.59,29.6,37100.0,21.0511,21.0511,21.0156,21.0227,37100.0
2010-05-06 13:40:00,29.6,29.66,29.59,29.65,46900.0,21.0227,21.0653,21.0156,21.0582,46900.0
2010-05-06 13:45:00,29.65,29.65,29.63,29.63,25100.0,21.0582,21.0582,21.044,21.044,25100.0
2010-05-06 13:50:00,29.63,29.65,29.6,29.61,14200.0,21.044,21.0582,21.0227,21.0298,14200.0
2010-05-06 13:55:00,29.61,29.66,29.58,29.62,109300.0,21.0298,21.0653,21.0085,21.0369,109300.0
2010-05-06 14:00:00,29.62,29.63,29.57,29.58,34800.0,21.0369,21.044,21.0014,21.0085,34800.0
2010-05-06 14:05:00,29.58,29.6,29.45,29.45,60900.0,21.0085,21.0227,20.9161,20.9161,60900.0
2010-05-06 14:10:00,29.46,29.47,29.33,29.4,91700.0,20.9232,20.9303,20.8309,20.8806,91700.0
2010-05-06 14:15:00,29.39,29.44,29.25,29.28,35000.0,20.8735,20.909,20.7741,20.7954,35000.0
2010-05-06 14:20:00,29.28,29.3,29.15,29.28,122300.0,20.7954,20.8096,20.7031,20.7954,122300.0
2010-05-06 14:25:00,29.29,29.31,29.24,29.26,33800.0,20.8025,20.8167,20.767,20.7812,33800.0
2010-05-06 14:30:00,29.27,29.28,29.1,29.11,79300.0,20.7883,20.7954,20.6676,20.6747,79300.0
2010-05-06 14:35:00,29.11,29.12,28.76,28.79,185600.0,20.6747,20.6818,20.4261,20.4474,185600.0
2010-05-06 14:40:00,28.79,28.83,27.7,27.74,168000.0,20.4474,20.4758,19.6732,19.7017,168000.0
2010-05-06 14:45:00,27.74,28.55,27.68,28.09,101500.0,19.7017,20.2769,19.659,19.9502,101500.0
2010-05-06 14:50:00,28.06,28.76,27.95,28.5,104500.0,19.9289,20.4261,19.8508,20.2414,104500.0
2010-05-06 14:55:00,28.5,29.0,28.5,28.71,88300.0,20.2414,20.5965,20.2414,20.3906,88300.0
2010-05-06 15:00:00,28.67,29.19,28.54,29.02,73500.0,20.3622,20.7315,20.2698,20.6107,73500.0
2010-05-06 15:05:00,29.02,29.33,29.01,29.23,145900.0,20.6107,20.8309,20.6036,20.7599,145900.0
2010-05-06 15:10:00,29.23,29.27,28.92,28.93,71100.0,20.7599,20.7883,20.5397,20.5468,71100.0
2010-05-06 15:15:00,28.93,29.12,28.86,28.91,66900.0,20.5468,20.6818,20.4971,20.5326,66900.0
2010-05-06 15:20:00,28.89,28.97,28.66,28.87,54600.0,20.5184,20.5752,20.3551,20.5042,54600.0
2010-05-06 15:25:00,28.87,28.96,28.66,28.95,67300.0,20.5042,20.5681,20.3551,20.561,67300.0
2010-05-06 15:30:00,28.95,29.14,28.89,29.12,88800.0,20.561,20.696,20.5184,20.6818,88800.0
2010-05-06 15:35:00,29.12,29.23,29.01,29.08,154400.0,20.6818,20.7599,20.6036,20.6534,154400.0
2010-05-06 15:40:00,29.08,29.28,29.08,29.24,82100.0,20.6534,20.7954,20.6534,20.767,82100.0
2010-05-06 15:45:00,29.25,29.38,29.19,29.32,218300.0,20.7741,20.8664,20.7315,20.8238,218300.0
2010-05-06 15:50:00,29.32,29.37,29.21,29.24,131400.0,20.8238,20.8593,20.7457,20.767,131400.0
2010-05-06 15:55:00,29.28,29.3,29.08,29.08,131500.0,20.7954,20.8096,20.6534,20.6534,131500.0
2010-05-07 09:30:00,29.15,29.15,28.75,28.85,51000.0,20.7031,20.7031,20.419,20.49,51000.0
2010-05-07 09:35:00,28.85,29.06,28.81,29.02,18300.0,20.49,20.6392,20.4616,20.6107,18300.0
2010-05-07 09:40:00,29.02,29.1,28.99,29.05,32100.0,20.6107,20.6676,20.5894,20.6321,32100.0
2010-05-07 09:45:00,29.06,29.14,29.02,29.05,52200.0,20.6392,20.696,20.6107,20.6321,52200.0
2010-05-07 09:50:00,29.05,29.14,29.02,29.07,69700.0,20.6321,20.696,20.6107,20.6463,69700.0
2010-05-07 09:55:00,29.09,29.1,28.99,29.0,142300.0,20.6605,20.6676,20.5894,20.5965,142300.0
2010-05-07 10:00:00,29.0,29.02,28.9,28.9,115600.0,20.5965,20.6107,20.5255,20.5255,115600.0
2010-05-07 10:05:00,28.91,29.08,28.88,29.05,63300.0,20.5326,20.6534,20.5113,20.6321,63300.0
2010-05-07 10:10:00,29.05,29.18,29.02,29.08,61400.0,20.6321,20.7244,20.6107,20.6534,61400.0
2010-05-07 10:15:00,29.07,29.1,28.94,28.94,19700.0,20.6463,20.6676,20.5539,20.5539,19700.0
2010-05-07 10:20:00,28.94,28.96,28.81,28.81,83900.0,20.5539,20.5681,20.4616,20.4616,83900.0
2010-05-07 10:25:00,28.82,28.85,28.53,28.67,88000.0,20.4687,20.49,20.2627,20.3622,88000.0
2010-05-07 10:30:00,28.68,28.89,28.66,28.73,95700.0,20.3693,20.5184,20.3551,20.4048,95700.0
2010-05-07 10:35:00,28.72,29.02,28.72,28.93,153400.0,20.3977,20.6107,20.3977,20.5468,153400.0
2010-05-07 10:40:00,28.94,28.95,28.69,28.76,53400.0,20.5539,20.561,20.3764,20.4261,53400.0
2010-05-07 10:45:00,28.76,28.94,28.71,28.85,47800.0,20.4261,20.5539,20.3906,20.49,47800.0
2010-05-07 10:50:00,28.86,28.96,28.79,28.95,40200.0,20.4971,20.5681,20.4474,20.561,40200.0
2010-05-07 10:55:00,28.95,28.96,28.86,28.86,22100.0,20.561,20.5681,20.4971,20.4971,22100.0
2010-05-07 11:00:00,28.86,28.92,28.81,28.86,28400.0,20.4971,20.5397,20.4616,20.4971,28400.0
2010-05-07 11:05:00,28.85,29.03,28.83,29.02,57700.0,20.49,20.6178,20.4758,20.6107,57700.0
2010-05-07 11:10:00,29.02,29.11,29.0,29.05,32300.0,20.6107,20.6747,20.5965,20.6321,32300.0
2010-05-07 11:15:00,29.06,29.37,29.05,29.18,57100.0,20.6392,20.8593,20.6321,20.7244,57100.0
2010-05-07 11:20:00,29.17,29.2,29.01,29.04,61600.0,20.7173,20.7386,20.6036,20.6249,61600.0
2010-05-07 11:25:00,29.04,29.04,28.95,28.97,59800.0,20.6249,20.6249,20.561,20.5752,59800.0
2010-05-07 11:30:00,28.97,28.97,28.81,28.85,52800.0,20.5752,20.5752,20.4616,20.49,52800.0
2010-05-07 11:35:00,28.84,28.98,28.84,28.94,63300.0,20.4829,20.5823,20.4829,20.5539,63300.0
2010-05-07 11:40:00,28.94,29.01,28.92,29.0,28700.0,20.5539,20.6036,20.5397,20.5965,28700.0
2010-05-07 11:45:00,29.0,29.02,28.97,29.01,81100.0,20.5965,20.6107,20.5752,20.6036,81100.0
2010-05-07 11:50:00,29.0,29.02,28.91,28.96,85900.0,20.5965,20.6107,20.5326,20.5681,85900.0
2010-05-07 11:55:00,28.96,29.01,28.93,29.0,35700.0,20.5681,20.6036,20.5468,20.5965,35700.0
2010-05-07 12:00:00,29.0,29.04,28.89,28.97,40800.0,20.5965,20.6249,20.5184,20.5752,40800.0
2010-05-07 12:05:00,28.97,29.02,28.95,29.0,43900.0,20.5752,20.6107,20.561,20.5965,43900.0
2010-05-07 12:10:00,29.0,29.2,28.98,29.19,243100.0,20.5965,20.7386,20.5823,20.7315,243100.0
2010-05-07 12:15:00,29.2,29.25,29.16,29.2,43100.0,20.7386,20.7741,20.7102,20.7386,43100.0
2010-05-07 12:20:00,29.2,29.26,29.15,29.18,64300.0,20.7386,20.7812,20.7031,20.7244,64300.0
2010-05-07 12:25:00,29.18,29.22,29.09,29.15,112400.0,20.7244,20.7528,20.6605,20.7031,112400.0
2010-05-07 12:30:00,29.15,29.16,29.08,29.14,109700.0,20.7031,20.7102,20.6534,20.696,109700.0
2010-05-07 12:35:00,29.14,29.25,29.12,29.16,44100.0,20.696,20.7741,20.6818,20.7102,44100.0
2010-05-07 12:40:00,29.16,29.27,29.16,29.19,27600.0,20.7102,20.7883,20.7102,20.7315,27600.0
2010-05-07 12:45:00,29.18,29.28,29.13,29.15,81600.0,20.7244,20.7954,20.6889,20.7031,81600.0
2010-05-07 12:50:00,29.15,29.18,29.08,29.14,91500.0,20.7031,20.7244,20.6534,20.696,91500.0
2010-05-07 12:55:00,29.14,29.14,29.0,29.0,78200.0,20.696,20.696,20.5965,20.5965,78200.0
2010-05-07 13:00:00,29.0,29.03,28.98,29.01,65000.0,20.5965,20.6178,20.5823,20.6036,65000.0
2010-05-07 13:05:00,29.01,29.02,28.91,28.91,24200.0,20.6036,20.6107,20.5326,20.5326,24200.0
2010-05-07 13:10:00,28.91,28.96,28.86,28.93,37000.0,20.5326,20.5681,20.4971,20.5468,37000.0
2010-05-07 13:15:00,28.93,29.01,28.93,28.96,81600.0,20.5468,20.6036,20.5468,20.5681,81600.0
2010-05-07 13:20:00,28.97,29.0,28.94,28.97,17100.0,20.5752,20.5965,20.5539,20.5752,17100.0
2010-05-07 13:25:00,28.97,29.01,28.93,28.94,47400.0,20.5752,20.6036,20.5468,20.5539,47400.0
2010-05-07 13:30:00,28.94,29.0,28.93,29.0,32500.0,20.5539,20.5965,20.5468,20.5965,32500.0
2010-05-07 13:35:00,29.0,29.02,28.98,29.02,56700.0,20.5965,20.6107,20.5823,20.6107,56700.0
2010-05-07 13:40:00,29.02,29.16,29.02,29.16,34700.0,20.6107,20.7102,20.6107,20.7102,34700.0
2010-05-07 13:45:00,29.17,29.18,29.08,29.12,39900.0,20.7173,20.7244,20.6534,20.6818,39900.0
2010-05-07 13:50:00,29.12,29.12,29.01,29.01,24600.0,20.6818,20.6818,20.6036,20.6036,24600.0
2010-05-07 13:55:00,29.0,29.04,28.96,28.97,35100.0,20.5965,20.6249,20.5681,20.5752,35100.0
2010-05-07 14:00:00,28.96,29.03,28.93,28.95,44700.0,20.5681,20.6178,20.5468,20.561,44700.0
2010-05-07 14:05:00,28.95,29.03,28.93,28.98,40300.0,20.561,20.6178,20.5468,20.5823,40300.0
2010-05-07 14:10:00,28.97,29.01,28.89,28.91,31800.0,20.5752,20.6036,20.5184,20.5326,31800.0
2010-05-07 14:15:00,28.91,29.01,28.91,29.0,28500.0,20.5326,20.6036,20.5326,20.5965,28500.0
2010-05-07 14:20:00,29.0,29.0,28.94,28.95,31900.0,20.5965,20.5965,20.5539,20.561,31900.0
2010-05-07 14:25:00,28.95,28.95,28.86,28.9,74100.0,20.561,20.561,20.4971,20.5255,74100.0
2010-05-07 14:30:00,28.89,28.95,28.88,28.93,48600.0,20.5184,20.561,20.5113,20.5468,48600.0
2010-05-07 14:35:00,28.93,29.0,28.9,28.96,29900.0,20.5468,20.5965,20.5255,20.5681,29900.0
2010-05-07 14:40:00,28.95,29.05,28.95,29.0,34100.0,20.561,20.6321,20.561,20.5965,34100.0
2010-05-07 14:45:00,28.99,29.0,28.9,28.92,32600.0,20.5894,20.5965,20.5255,20.5397,32600.0
2010-05-07 14:50:00,28.9,28.92,28.85,28.88,41600.0,20.5255,20.5397,20.49,20.5113,41600.0
2010-05-07 14:55:00,28.89,28.92,28.86,28.89,34500.0,20.5184,20.5397,20.4971,20.5184,34500.0
2010-05-07 15:00:00,28.89,28.92,28.81,28.87,50800.0,20.5184,20.5397,20.4616,20.5042,50800.0
2010-05-07 15:05:00,28.86,28.89,28.79,28.79,64400.0,20.4971,20.5184,20.4474,20.4474,64400.0
2010-05-07 15:10:00,28.8,28.87,28.77,28.81,120500.0,20.4545,20.5042,20.4332,20.4616,120500.0
2010-05-07 15:15:00,28.8,28.92,28.78,28.91,100700.0,20.4545,20.5397,20.4403,20.5326,100700.0
2010-05-07 15:20:00,28.9,28.95,28.86,28.93,52400.0,20.5255,20.561,20.4971,20.5468,52400.0
2010-05-07 15:25:00,28.92,28.99,28.91,28.96,130900.0,20.5397,20.5894,20.5326,20.5681,130900.0
2010-05-07 15:30:00,28.97,28.99,28.8,28.87,168800.0,20.5752,20.5894,20.4545,20.5042,168800.0
2010-05-07 15:35:00,28.88,28.91,28.82,28.84,73500.0,20.5113,20.5326,20.4687,20.4829,73500.0
2010-05-07 15:40:00,28.84,28.98,28.84,28.89,101900.0,20.4829,20.5823,20.4829,20.5184,101900.0
2010-05-07 15:45:00,28.88,28.95,28.8,28.89,181900.0,20.5113,20.561,20.4545,20.5184,181900.0
2010-05-07 15:50:00,28.89,28.9,28.85,28.9,84700.0,20.5184,20.5255,20.49,20.5255,84700.0
2010-05-07 15:55:00,28.89,28.96,28.89,28.95,194700.0,20.5184,20.5681,20.5184,20.561,194700.0
2010-05-10 09:30:00,30.24,30.24,29.88,30.04,95300.0,21.4772,21.4772,21.2215,21.3352,95300.0
2010-05-10 09:35:00,30.03,30.28,30.02,30.1,77100.0,21.3281,21.5056,21.321,21.3778,77100.0
2010-05-10 09:40:00,30.1,30.19,30.0,30.03,93800.0,21.3778,21.4417,21.3068,21.3281,93800.0
2010-05-10 09:45:00,30.04,30.06,29.98,29.99,74500.0,21.3352,21.3494,21.2926,21.2997,74500.0
2010-05-10 09:50:00,29.99,30.02,29.92,29.97,51400.0,21.2997,21.321,21.2499,21.2855,51400.0
2010-05-10 09:55:00,29.96,30.01,29.93,29.96,64600.0,21.2784,21.3139,21.257,21.2784,64600.0
2010-05-10 10:00:00,29.95,30.0,29.9,29.97,28200.0,21.2713,21.3068,21.2357,21.2855,28200.0
2010-05-10 10:05:00,29.98,30.0,29.91,29.97,45000.0,21.2926,21.3068,21.2428,21.2855,45000.0
2010-05-10 10:10:00,29.98,30.01,29.93,29.99,83100.0,21.2926,21.3139,21.257,21.2997,83100.0
2010-05-10 10:15:00,29.99,30.01,29.95,29.97,22700.0,21.2997,21.3139,21.2713,21.2855,22700.0
2010-05-10 10:20:00,29.97,30.0,29.92,29.99,24900.0,21.2855,21.3068,21.2499,21.2997,24900.0
2010-05-10 10:25:00,29.98,29.98,29.89,29.91,12600.0,21.2926,21.2926,21.2286,21.2428,12600.0
2010-05-10 10:30:00,29.91,30.0,29.91,29.99,14500.0,21.2428,21.3068,21.2428,21.2997,14500.0
2010-05-10 10:35:00,29.99,30.0,29.95,29.99,35600.0,21.2997,21.3068,21.2713,21.2997,35600.0
2010-05-10 10:40:00,29.99,30.0,29.91,29.91,20600.0,21.2997,21.3068,21.2428,21.2428,20600.0
2010-05-10 10:45:00,29.93,30.0,29.91,29.99,14500.0,21.257,21.3068,21.2428,21.2997,14500.0
2010-05-10 10:50:00,29.99,30.0,29.95,30.0,25600.0,21.2997,21.3068,21.2713,21.3068,25600.0
2010-05-10 10:55:00,30.0,30.0,29.93,29.99,24300.0,21.3068,21.3068,21.257,21.2997,24300.0
2010-05-10 11:00:00,29.99,30.08,29.99,30.05,93800.0,21.2997,21.3636,21.2997,21.3423,93800.0
2010-05-10 11:05:00,30.05,30.1,29.98,29.99,24100.0,21.3423,21.3778,21.2926,21.2997,24100.0
2010-05-10 11:10:00,29.99,30.04,29.99,30.03,36700.0,21.2997,21.3352,21.2997,21.3281,36700.0
2010-05-10 11:15:00,30.02,30.06,29.99,30.04,23700.0,21.321,21.3494,21.2997,21.3352,23700.0
2010-05-10 11:20:00,30.04,30.07,30.0,30.02,55800.0,21.3352,21.3565,21.3068,21.321,55800.0
2010-05-10 11:25:00,30.01,30.09,30.01,30.08,24700.0,21.3139,21.3707,21.3139,21.3636,24700.0
2010-05-10 11:30:00,30.09,30.1,30.04,30.09,26200.0,21.3707,21.3778,21.3352,21.3707,26200.0
2010-05-10 11:35:00,30.09,30.1,30.06,30.09,24200.0,21.3707,21.3778,21.3494,21.3707,24200.0
2010-05-10 11:40:00,30.09,30.1,30.06,30.1,44400.0,21.3707,21.3778,21.3494,21.3778,44400.0
2010-05-10 11:45:00,30.1,30.12,30.09,30.12,20000.0,21.3778,21.392,21.3707,21.392,20000.0
2010-05-10 11:50:00,30.12,30.16,30.1,30.16,25000.0,21.392,21.4204,21.3778,21.4204,25000.0
2010-05-10 11:55:00,30.16,30.19,30.11,30.12,89200.0,21.4204,21.4417,21.3849,21.392,89200.0
2010-05-10 12:00:00,30.12,30.12,30.08,30.11,12500.0,21.392,21.392,21.3636,21.3849,12500.0
2010-05-10 12:05:00,30.11,30.17,30.08,30.16,18300.0,21.3849,21.4275,21.3636,21.4204,18300.0
2010-05-10 12:10:00,30.15,30.17,30.14,30.17,18400.0,21.4133,21.4275,21.4062,21.4275,18400.0
2010-05-10 12:15:00,30.17,30.18,30.14,30.15,12100.0,21.4275,21.4346,21.4062,21.4133,12100.0
2010-05-10 12:20:00,30.16,30.17,30.12,30.14,18200.0,21.4204,21.4275,21.392,21.4062,18200.0
2010-05-10 12:25:00,30.15,30.15,30.05,30.05,16500.0,21.4133,21.4133,21.3423,21.3423,16500.0
2010-05-10 12:30:00,30.06,30.07,30.03,30.05,47600.0,21.3494,21.3565,21.3281,21.3423,47600.0
2010-05-10 12:35:00,30.06,30.11,30.05,30.05,25000.0,21.3494,21.3849,21.3423,21.3423,25000.0
2010-05-10 12:40:00,30.05,30.06,30.0,30.01,53200.0,21.3423,21.3494,21.3068,21.3139,53200.0
2010-05-10 12:45:00,30.01,30.02,29.97,29.97,12400.0,21.3139,21.321,21.2855,21.2855,12400.0
2010-05-10 12:50:00,29.98,30.03,29.97,30.02,15000.0,21.2926,21.3281,21.2855,21.321,15000.0
2010-05-10 12:55:00,30.01,30.02,29.96,29.97,11700.0,21.3139,21.321,21.2784,21.2855,11700.0
2010-05-10 13:00:00,29.97,30.0,29.93,29.93,20400.0,21.2855,21.3068,21.257,21.257,20400.0
2010-05-10 13:05:00,29.94,29.95,29.77,29.84,51800.0,21.2642,21.2713,21.1434,21.1931,51800.0
2010-05-10 13:10:00,29.84,29.89,29.79,29.8,27100.0,21.1931,21.2286,21.1576,21.1647,27100.0
2010-05-10 13:15:00,29.8,29.87,29.78,29.87,26100.0,21.1647,21.2144,21.1505,21.2144,26100.0
2010-05-10 13:20:00,29.86,29.92,29.85,29.87,15800.0,21.2073,21.2499,21.2002,21.2144,15800.0
2010-05-10 13:25:00,29.88,29.92,29.87,29.92,40900.0,21.2215,21.2499,21.2144,21.2499,40900.0
2010-05-10 13:30:00,29.92,30.0,29.92,29.98,20700.0,21.2499,21.3068,21.2499,21.2926,20700.0
2010-05-10 13:35:00,29.98,30.0,29.95,29.97,15900.0,21.2926,21.3068,21.2713,21.2855,15900.0
2010-05-10 13:40:00,29.96,29.96,29.83,29.86,26500.0,21.2784,21.2784,21.186,21.2073,26500.0
2010-05-10 13:45:00,29.87,29.94,29.84,29.94,16900.0,21.2144,21.2642,21.1931,21.2642,16900.0
2010-05-10 13:50:00,29.95,29.95,29.91,29.91,10700.0,21.2713,21.2713,21.2428,21.2428,10700.0
2010-05-10 13:55:00,29.91,29.97,29.89,29.91,12600.0,21.2428,21.2855,21.2286,21.2428,12600.0
2010-05-10 14:00:00,29.89,29.89,29.8,29.87,21800.0,21.2286,21.2286,21.1647,21.2144,21800.0
2010-05-10 14:05:00,29.88,29.92,29.86,29.9,12100.0,21.2215,21.2499,21.2073,21.2357,12100.0
2010-05-10 14:10:00,29.92,29.93,29.9,29.92,10400.0,21.2499,21.257,21.2357,21.2499,10400.0
2010-05-10 14:15:00,29.92,29.92,29.86,29.88,9400.0,21.2499,21.2499,21.2073,21.2215,9400.0
2010-05-10 14:20:00,29.88,29.97,29.88,29.94,17400.0,21.2215,21.2855,21.2215,21.2642,17400.0
2010-05-10 14:25:00,29.95,29.95,29.87,29.87,13500.0,21.2713,21.2713,21.2144,21.2144,13500.0
2010-05-10 14:30:00,29.88,29.91,29.87,29.88,15500.0,21.2215,21.2428,21.2144,21.2215,15500.0
2010-05-10 14:35:00,29.89,29.93,29.85,29.85,26500.0,21.2286,21.257,21.2002,21.2002,26500.0
2010-05-10 14:40:00,29.84,29.91,29.82,29.89,22000.0,21.1931,21.2428,21.1789,21.2286,22000.0
2010-05-10 14:45:00,29.89,29.9,29.87,29.89,9300.0,21.2286,21.2357,21.2144,21.2286,9300.0
2010-05-10 14:50:00,29.9,29.94,29.89,29.9,20800.0,21.2357,21.2642,21.2286,21.2357,20800.0
2010-05-10 14:55:00,29.91,29.95,29.9,29.95,17000.0,21.2428,21.2713,21.2357,21.2713,17000.0
2010-05-10 15:00:00,29.94,29.94,29.87,29.88,22100.0,21.2642,21.2642,21.2144,21.2215,22100.0
2010-05-10 15:05:00,29.87,29.89,29.83,29.84,32000.0,21.2144,21.2286,21.186,21.1931,32000.0
2010-05-10 15:10:00,29.85,29.87,29.83,29.87,23200.0,21.2002,21.2144,21.186,21.2144,23200.0
2010-05-10 15:15:00,29.86,29.9,29.83,29.86,28000.0,21.2073,21.2357,21.186,21.2073,28000.0
2010-05-10 15:20:00,29.86,29.86,29.83,29.85,20500.0,21.2073,21.2073,21.186,21.2002,20500.0
2010-05-10 15:25:00,29.86,29.9,29.84,29.88,25900.0,21.2073,21.2357,21.1931,21.2215,25900.0
2010-05-10 15:30:00,29.89,29.89,29.85,29.86,30100.0,21.2286,21.2286,21.2002,21.2073,30100.0
2010-05-10 15:35:00,29.85,29.86,29.83,29.86,52400.0,21.2002,21.2073,21.186,21.2073,52400.0
2010-05-10 15:40:00,29.85,29.87,29.84,29.84,43400.0,21.2002,21.2144,21.1931,21.1931,43400.0
2010-05-10 15:45:00,29.85,29.89,29.84,29.85,86400.0,21.2002,21.2286,21.1931,21.2002,86400.0
2010-05-10 15:50:00,29.85,30.0,29.85,30.0,94600.0,21.2002,21.3068,21.2002,21.3068,94600.0
2010-05-10 15:55:00,30.0,30.0,29.98,30.0,209800.0,21.3068,21.3068,21.2926,21.3068,209800.0
2010-05-11 09:30:00,29.87,29.87,29.77,29.83,23500.0,21.2144,21.2144,21.1434,21.186,23500.0
2010-05-11 09:35:00,29.83,30.01,29.83,30.01,19300.0,21.186,21.3139,21.186,21.3139,19300.0
2010-05-11 09:40:00,30.0,30.02,29.94,29.96,42100.0,21.3068,21.321,21.2642,21.2784,42100.0
2010-05-11 09:45:00,29.96,30.0,29.94,29.94,23500.0,21.2784,21.3068,21.2642,21.2642,23500.0
2010-05-11 09:50:00,29.93,30.0,29.93,29.99,31800.0,21.257,21.3068,21.257,21.2997,31800.0
2010-05-11 09:55:00,30.0,30.02,29.9,29.97,30200.0,21.3068,21.321,21.2357,21.2855,30200.0
2010-05-11 10:00:00,29.98,30.03,29.93,29.94,22300.0,21.2926,21.3281,21.257,21.2642,22300.0
2010-05-11 10:05:00,29.94,29.97,29.91,29.93,11700.0,21.2642,21.2855,21.2428,21.257,11700.0
2010-05-11 10:10:00,29.93,29.99,29.92,29.96,12000.0,21.257,21.2997,21.2499,21.2784,12000.0
2010-05-11 10:15:00,29.96,30.0,29.96,29.96,8000.0,21.2784,21.3068,21.2784,21.2784,8000.0
2010-05-11 10:20:00,29.96,30.01,29.96,29.99,11100.0,21.2784,21.3139,21.2784,21.2997,11100.0
2010-05-11 10:25:00,29.99,30.01,29.97,29.98,9800.0,21.2997,21.3139,21.2855,21.2926,9800.0
2010-05-11 10:30:00,29.96,29.98,29.92,29.97,8600.0,21.2784,21.2926,21.2499,21.2855,8600.0
2010-05-11 10:35:00,29.97,29.99,29.94,29.97,12700.0,21.2855,21.2997,21.2642,21.2855,12700.0
2010-05-11 10:40:00,29.97,30.01,29.95,29.97,17300.0,21.2855,21.3139,21.2713,21.2855,17300.0
2010-05-11 10:45:00,29.96,30.0,29.95,29.98,15100.0,21.2784,21.3068,21.2713,21.2926,15100.0
2010-05-11 10:50:00,29.98,29.98,29.92,29.93,9900.0,21.2926,21.2926,21.2499,21.257,9900.0
2010-05-11 10:55:00,29.94,29.95,29.92,29.92,9600.0,21.2642,21.2713,21.2499,21.2499,9600.0
2010-05-11 11:00:00,29.92,29.94,29.9,29.93,17000.0,21.2499,21.2642,21.2357,21.257,17000.0
2010-05-11 11:05:00,29.94,29.99,29.94,29.98,9900.0,21.2642,21.2997,21.2642,21.2926,9900.0
2010-05-11 11:10:00,29.98,30.0,29.97,29.99,6900.0,21.2926,21.3068,21.2855,21.2997,6900.0
2010-05-11 11:15:00,29.98,30.03,29.96,30.02,37200.0,21.2926,21.3281,21.2784,21.321,37200.0
2010-05-11 11:20:00,30.03,30.05,30.01,30.02,25500.0,21.3281,21.3423,21.3139,21.321,25500.0
2010-05-11 11:25:00,30.02,30.04,30.0,30.01,17200.0,21.321,21.3352,21.3068,21.3139,17200.0
2010-05-11 11:30:00,30.01,30.01,29.94,30.0,15700.0,21.3139,21.3139,21.2642,21.3068,15700.0
2010-05-11 11:35:00,29.99,30.02,29.98,30.01,31700.0,21.2997,21.321,21.2926,21.3139,31700.0
2010-05-11 11:40:00,30.0,30.02,29.99,30.0,18100.0,21.3068,21.321,21.2997,21.3068,18100.0
2010-05-11 11:45:00,30.01,30.01,29.95,29.96,45300.0,21.3139,21.3139,21.2713,21.2784,45300.0
2010-05-11 11:50:00,29.96,30.0,29.94,30.0,11800.0,21.2784,21.3068,21.2642,21.3068,11800.0
2010-05-11 11:55:00,30.0,30.02,29.99,30.0,30100.0,21.3068,21.321,21.2997,21.3068,30100.0
2010-05-11 12:00:00,30.0,30.02,29.99,30.01,21600.0,21.3068,21.321,21.2997,21.3139,21600.0
2010-05-11 12:05:00,30.01,30.06,30.01,30.06,36300.0,21.3139,21.3494,21.3139,21.3494,36300.0
2010-05-11 12:10:00,30.04,30.06,30.02,30.02,12300.0,21.3352,21.3494,21.321,21.321,12300.0
2010-05-11 12:15:00,30.02,30.04,30.0,30.0,27800.0,21.321,21.3352,21.3068,21.3068,27800.0
2010-05-11 12:20:00,29.99,30.0,29.96,29.98,11300.0,21.2997,21.3068,21.2784,21.2926,11300.0
2010-05-11 12:25:00,29.97,30.0,29.97,30.0,7800.0,21.2855,21.3068,21.2855,21.3068,7800.0
2010-05-11 12:30:00,29.99,30.02,29.97,30.0,26500.0,21.2997,21.321,21.2855,21.3068,26500.0
2010-05-11 12:35:00,30.0,30.0,29.97,29.99,14500.0,21.3068,21.3068,21.2855,21.2997,14500.0
2010-05-11 12:40:00,29.99,30.01,29.98,30.01,31600.0,21.2997,21.3139,21.2926,21.3139,31600.0
2010-05-11 12:45:00,30.0,30.01,30.0,30.01,7900.0,21.3068,21.3139,21.3068,21.3139,7900.0
2010-05-11 12:50:00,30.01,30.02,29.99,30.0,23600.0,21.3139,21.321,21.2997,21.3068,23600.0
2010-05-11 12:55:00,30.0,30.01,29.99,30.01,12000.0,21.3068,21.3139,21.2997,21.3139,12000.0
2010-05-11 13:00:00,30.01,30.01,30.0,30.01,7300.0,21.3139,21.3139,21.3068,21.3139,7300.0
2010-05-11 13:05:00,30.01,30.01,30.0,30.01,7700.0,21.3139,21.3139,21.3068,21.3139,7700.0
2010-05-11 13:10:00,30.01,30.03,30.0,30.02,33000.0,21.3139,21.3281,21.3068,21.321,33000.0
2010-05-11 13:15:00,30.02,30.06,30.02,30.04,16400.0,21.321,21.3494,21.321,21.3352,16400.0
2010-05-11 13:20:00,30.03,30.1,30.03,30.09,23800.0,21.3281,21.3778,21.3281,21.3707,23800.0
2010-05-11 13:25:00,30.1,30.11,30.08,30.1,20200.0,21.3778,21.3849,21.3636,21.3778,20200.0
2010-05-11 13:30:00,30.11,30.17,30.09,30.14,64100.0,21.3849,21.4275,21.3707,21.4062,64100.0
2010-05-11 13:35:00,30.16,30.2,30.15,30.19,53900.0,21.4204,21.4488,21.4133,21.4417,53900.0
2010-05-11 13:40:00,30.19,30.32,30.17,30.32,102500.0,21.4417,21.534,21.4275,21.534,102500.0
2010-05-11 13:45:00,30.31,30.42,30.28,30.3,86000.0,21.5269,21.6051,21.5056,21.5198,86000.0
2010-05-11 13:50:00,30.3,30.3,30.27,30.27,17900.0,21.5198,21.5198,21.4985,21.4985,17900.0
2010-05-11 13:55:00,30.26,30.27,30.23,30.23,16500.0,21.4914,21.4985,21.4701,21.4701,16500.0
2010-05-11 14:00:00,30.24,30.24,30.2,30.22,42500.0,21.4772,21.4772,21.4488,21.463,42500.0
2010-05-11 14:05:00,30.22,30.24,30.16,30.19,23000.0,21.463,21.4772,21.4204,21.4417,23000.0
2010-05-11 14:10:00,30.19,30.2,30.14,30.15,41100.0,21.4417,21.4488,21.4062,21.4133,41100.0
2010-05-11 14:15:00,30.15,30.17,30.06,30.1,48000.0,21.4133,21.4275,21.3494,21.3778,48000.0
2010-05-11 14:20:00,30.11,30.18,30.09,30.15,60800.0,21.3849,21.4346,21.3707,21.4133,60800.0
2010-05-11 14:25:00,30.17,30.18,30.11,30.13,16100.0,21.4275,21.4346,21.3849,21.3991,16100.0
2010-05-11 14:30:00,30.14,30.14,30.01,30.05,69600.0,21.4062,21.4062,21.3139,21.3423,69600.0
2010-05-11 14:35:00,30.04,30.05,29.98,30.01,25200.0,21.3352,21.3423,21.2926,21.3139,25200.0
2010-05-11 14:40:00,30.01,30.03,29.97,30.01,23700.0,21.3139,21.3281,21.2855,21.3139,23700.0
2010-05-11 14:45:00,30.02,30.09,30.02,30.08,57800.0,21.321,21.3707,21.321,21.3636,57800.0
2010-05-11 14:50:00,30.09,30.11,30.08,30.11,17800.0,21.3707,21.3849,21.3636,21.3849,17800.0
2010-05-11 14:55:00,30.11,30.11,30.04,30.06,21500.0,21.3849,21.3849,21.3352,21.3494,21500.0
2010-05-11 15:00:00,30.06,30.07,29.97,30.03,39100.0,21.3494,21.3565,21.2855,21.3281,39100.0
2010-05-11 15:05:00,30.03,30.04,29.98,29.98,18900.0,21.3281,21.3352,21.2926,21.2926,18900.0
2010-05-11 15:10:00,29.98,30.02,29.97,30.02,24900.0,21.2926,21.321,21.2855,21.321,24900.0
2010-05-11 15:15:00,30.01,30.02,29.96,29.97,45100.0,21.3139,21.321,21.2784,21.2855,45100.0
2010-05-11 15:20:00,29.97,30.02,29.93,30.02,47900.0,21.2855,21.321,21.257,21.321,47900.0
2010-05-11 15:25:00,30.03,30.05,30.02,30.04,27000.0,21.3281,21.3423,21.321,21.3352,27000.0
2010-05-11 15:30:00,30.03,30.04,30.0,30.03,47400.0,21.3281,21.3352,21.3068,21.3281,47400.0
2010-05-11 15:35:00,30.04,30.07,30.03,30.06,52700.0,21.3352,21.3565,21.3281,21.3494,52700.0
2010-05-11 15:40:00,30.05,30.05,30.02,30.03,85100.0,21.3423,21.3423,21.321,21.3281,85100.0
2010-05-11 15:45:00,30.04,30.08,30.03,30.04,85400.0,21.3352,21.3636,21.3281,21.3352,85400.0
2010-05-11 15:50:00,30.04,30.04,29.94,29.97,118900.0,21.3352,21.3352,21.2642,21.2855,118900.0
2010-05-11 15:55:00,29.96,29.99,29.95,29.97,129300.0,21.2784,21.2997,21.2713,21.2855,129300.0
2010-05-12 09:30:00,30.07,30.11,29.94,29.95,39000.0,21.3565,21.3849,21.2642,21.2713,39000.0
2010-05-12 09:35:00,29.98,30.01,29.93,29.99,25000.0,21.2926,21.3139,21.257,21.2997,25000.0
2010-05-12 09:40:00,30.0,30.01,29.9,29.99,16300.0,21.3068,21.3139,21.2357,21.2997,16300.0
2010-05-12 09:45:00,30.0,30.01,29.98,29.99,22900.0,21.3068,21.3139,21.2926,21.2997,22900.0
2010-05-12 09:50:00,30.0,30.0,29.92,29.92,25200.0,21.3068,21.3068,21.2499,21.2499,25200.0
2010-05-12 09:55:00,29.93,30.01,29.9,30.0,38800.0,21.257,21.3139,21.2357,21.3068,38800.0
2010-05-12 10:00:00,30.01,30.01,29.99,29.99,23200.0,21.3139,21.3139,21.2997,21.2997,23200.0
2010-05-12 10:05:00,30.0,30.01,29.99,30.0,56500.0,21.3068,21.3139,21.2997,21.3068,56500.0
2010-05-12 10:10:00,30.0,30.01,29.97,29.99,30100.0,21.3068,21.3139,21.2855,21.2997,30100.0
2010-05-12 10:15:00,29.99,30.0,29.95,29.96,29000.0,21.2997,21.3068,21.2713,21.2784,29000.0
2010-05-12 10:20:00,29.97,30.01,29.97,30.0,25000.0,21.2855,21.3139,21.2855,21.3068,25000.0
2010-05-12 10:25:00,30.0,30.0,30.0,30.0,13600.0,21.3068,21.3068,21.3068,21.3068,13600.0
2010-05-12 10:30:00,30.0,30.0,29.95,29.97,24800.0,21.3068,21.3068,21.2713,21.2855,24800.0
2010-05-12 10:35:00,29.97,29.99,29.94,29.96,19100.0,21.2855,21.2997,21.2642,21.2784,19100.0
2010-05-12 10:40:00,29.96,30.0,29.96,29.96,15000.0,21.2784,21.3068,21.2784,21.2784,15000.0
2010-05-12 10:45:00,29.97,30.0,29.95,30.0,16300.0,21.2855,21.3068,21.2713,21.3068,16300.0
2010-05-12 10:50:00,30.0,30.0,30.0,30.0,9000.0,21.3068,21.3068,21.3068,21.3068,9000.0
2010-05-12 10:55:00,30.0,30.01,29.99,30.0,18600.0,21.3068,21.3139,21.2997,21.3068,18600.0
2010-05-12 11:00:00,30.0,30.03,30.0,30.01,45200.0,21.3068,21.3281,21.3068,21.3139,45200.0
2010-05-12 11:05:00,30.01,30.03,30.0,30.01,28400.0,21.3139,21.3281,21.3068,21.3139,28400.0
2010-05-12 11:10:00,30.01,30.02,30.0,30.01,23200.0,21.3139,21.321,21.3068,21.3139,23200.0
2010-05-12 11:15:00,30.01,30.06,29.99,30.06,84700.0,21.3139,21.3494,21.2997,21.3494,84700.0
2010-05-12 11:20:00,30.06,30.06,29.98,29.99,50200.0,21.3494,21.3494,21.2926,21.2997,50200.0
2010-05-12 11:25:00,29.99,30.0,29.94,29.94,37300.0,21.2997,21.3068,21.2642,21.2642,37300.0
2010-05-12 11:30:00,29.93,30.0,29.93,29.99,17700.0,21.257,21.3068,21.257,21.2997,17700.0
2010-05-12 11:35:00,29.99,30.0,29.97,30.0,16800.0,21.2997,21.3068,21.2855,21.3068,16800.0
2010-05-12 11:40:00,30.0,30.02,29.99,30.01,82600.0,21.3068,21.321,21.2997,21.3139,82600.0
2010-05-12 11:45:00,30.01,30.04,29.97,29.99,29400.0,21.3139,21.3352,21.2855,21.2997,29400.0
2010-05-12 11:50:00,29.98,30.05,29.96,30.02,55700.0,21.2926,21.3423,21.2784,21.321,55700.0
2010-05-12 11:55:00,30.01,30.1,30.01,30.1,21200.0,21.3139,21.3778,21.3139,21.3778,21200.0
2010-05-12 12:00:00,30.1,30.12,30.08,30.1,11700.0,21.3778,21.392,21.3636,21.3778,11700.0
2010-05-12 12:05:00,30.1,30.13,30.1,30.12,8000.0,21.3778,21.3991,21.3778,21.392,8000.0
2010-05-12 12:10:00,30.12,30.18,30.12,30.14,14100.0,21.392,21.4346,21.392,21.4062,14100.0
2010-05-12 12:15:00,30.14,30.18,30.14,30.16,8000.0,21.4062,21.4346,21.4062,21.4204,8000.0
2010-05-12 12:20:00,30.16,30.18,30.14,30.16,9900.0,21.4204,21.4346,21.4062,21.4204,9900.0
2010-05-12 12:25:00,30.15,30.19,30.14,30.18,7400.0,21.4133,21.4417,21.4062,21.4346,7400.0
2010-05-12 12:30:00,30.18,30.22,30.17,30.18,11400.0,21.4346,21.463,21.4275,21.4346,11400.0
2010-05-12 12:35:00,30.17,30.21,30.16,30.2,6000.0,21.4275,21.4559,21.4204,21.4488,6000.0
2010-05-12 12:40:00,30.2,30.21,30.18,30.2,6800.0,21.4488,21.4559,21.4346,21.4488,6800.0
2010-05-12 12:45:00,30.19,30.2,30.17,30.19,4400.0,21.4417,21.4488,21.4275,21.4417,4400.0
2010-05-12 12:50:00,30.19,30.19,30.18,30.18,5100.0,21.4417,21.4417,21.4346,21.4346,5100.0
2010-05-12 12:55:00,30.19,30.21,30.18,30.2,22900.0,21.4417,21.4559,21.4346,21.4488,22900.0
2010-05-12 13:00:00,30.2,30.22,30.2,30.21,6400.0,21.4488,21.463,21.4488,21.4559,6400.0
2010-05-12 13:05:00,30.21,30.21,30.2,30.21,17400.0,21.4559,21.4559,21.4488,21.4559,17400.0
2010-05-12 13:10:00,30.21,30.23,30.2,30.21,7400.0,21.4559,21.4701,21.4488,21.4559,7400.0
2010-05-12 13:15:00,30.21,30.25,30.21,30.23,29200.0,21.4559,21.4843,21.4559,21.4701,29200.0
2010-05-12 13:20:00,30.23,30.25,30.23,30.25,13700.0,21.4701,21.4843,21.4701,21.4843,13700.0
2010-05-12 13:25:00,30.25,30.25,30.23,30.25,16300.0,21.4843,21.4843,21.4701,21.4843,16300.0
2010-05-12 13:30:00,30.25,30.25,30.22,30.23,13500.0,21.4843,21.4843,21.463,21.4701,13500.0
2010-05-12 13:35:00,30.23,30.25,30.21,30.21,17600.0,21.4701,21.4843,21.4559,21.4559,17600.0
2010-05-12 13:40:00,30.22,30.25,30.2,30.24,13700.0,21.463,21.4843,21.4488,21.4772,13700.0
2010-05-12 13:45:00,30.26,30.27,30.24,30.26,7400.0,21.4914,21.4985,21.4772,21.4914,7400.0
2010-05-12 13:50:00,30.27,30.29,30.26,30.27,10000.0,21.4985,21.5127,21.4914,21.4985,10000.0
2010-05-12 13:55:00,30.27,30.28,30.24,30.25,5500.0,21.4985,21.5056,21.4772,21.4843,5500.0
2010-05-12 14:00:00,30.25,30.28,30.25,30.25,5100.0,21.4843,21.5056,21.4843,21.4843,5100.0
2010-05-12 14:05:00,30.26,30.28,30.25,30.26,6400.0,21.4914,21.5056,21.4843,21.4914,6400.0
2010-05-12 14:10:00,30.27,30.29,30.25,30.28,7500.0,21.4985,21.5127,21.4843,21.5056,7500.0
2010-05-12 14:15:00,30.27,30.3,30.27,30.29,6300.0,21.4985,21.5198,21.4985,21.5127,6300.0
2010-05-12 14:20:00,30.3,30.34,30.29,30.33,13600.0,21.5198,21.5482,21.5127,21.5411,13600.0
2010-05-12 14:25:00,30.33,30.34,30.31,30.33,7800.0,21.5411,21.5482,21.5269,21.5411,7800.0
2010-05-12 14:30:00,30.34,30.37,30.32,30.34,13500.0,21.5482,21.5695,21.534,21.5482,13500.0
2010-05-12 14:35:00,30.34,30.35,30.28,30.28,10600.0,21.5482,21.5553,21.5056,21.5056,10600.0
2010-05-12 14:40:00,30.28,30.3,30.26,30.3,19900.0,21.5056,21.5198,21.4914,21.5198,19900.0
2010-05-12 14:45:00,30.3,30.3,30.29,30.3,13800.0,21.5198,21.5198,21.5127,21.5198,13800.0
2010-05-12 14:50:00,30.3,30.3,30.26,30.27,7600.0,21.5198,21.5198,21.4914,21.4985,7600.0
2010-05-12 14:55:00,30.26,30.28,30.25,30.26,16200.0,21.4914,21.5056,21.4843,21.4914,16200.0
2010-05-12 15:00:00,30.27,30.31,30.27,30.29,49700.0,21.4985,21.5269,21.4985,21.5127,49700.0
2010-05-12 15:05:00,30.29,30.31,30.27,30.28,20600.0,21.5127,21.5269,21.4985,21.5056,20600.0
2010-05-12 15:10:00,30.27,30.28,30.25,30.26,21000.0,21.4985,21.5056,21.4843,21.4914,21000.0
2010-05-12 15:15:00,30.26,30.27,30.24,30.26,21500.0,21.4914,21.4985,21.4772,21.4914,21500.0
2010-05-12 15:20:00,30.26,30.3,30.25,30.28,27100.0,21.4914,21.5198,21.4843,21.5056,27100.0
2010-05-12 15:25:00,30.3,30.31,30.29,30.3,31700.0,21.5198,21.5269,21.5127,21.5198,31700.0
2010-05-12 15:30:00,30.3,30.31,30.25,30.27,26600.0,21.5198,21.5269,21.4843,21.4985,26600.0
2010-05-12 15:35:00,30.27,30.3,30.25,30.26,30700.0,21.4985,21.5198,21.4843,21.4914,30700.0
2010-05-12 15:40:00,30.27,30.3,30.26,30.27,29800.0,21.4985,21.5198,21.4914,21.4985,29800.0
2010-05-12 15:45:00,30.27,30.34,30.26,30.31,96800.0,21.4985,21.5482,21.4914,21.5269,96800.0
2010-05-12 15:50:00,30.31,30.38,30.3,30.37,55400.0,21.5269,21.5767,21.5198,21.5695,55400.0
2010-05-12 15:55:00,30.37,30.37,30.32,30.35,86100.0,21.5695,21.5695,21.534,21.5553,86100.0
2010-05-13 09:30:00,30.28,30.28,30.12,30.15,15900.0,21.5056,21.5056,21.392,21.4133,15900.0
2010-05-13 09:35:00,30.15,30.19,30.08,30.12,13300.0,21.4133,21.4417,21.3636,21.392,13300.0
2010-05-13 09:40:00,30.1,30.17,30.07,30.1,31100.0,21.3778,21.4275,21.3565,21.3778,31100.0
2010-05-13 09:45:00,30.08,30.17,30.01,30.1,75300.0,21.3636,21.4275,21.3139,21.3778,75300.0
2010-05-13 09:50:00,30.1,30.17,30.05,30.11,82500.0,21.3778,21.4275,21.3423,21.3849,82500.0
2010-05-13 09:55:00,30.11,30.12,30.0,30.0,57300.0,21.3849,21.392,21.3068,21.3068,57300.0
2010-05-13 10:00:00,30.0,30.05,30.0,30.01,69600.0,21.3068,21.3423,21.3068,21.3139,69600.0
2010-05-13 10:05:00,30.0,30.04,29.96,30.03,33700.0,21.3068,21.3352,21.2784,21.3281,33700.0
2010-05-13 10:10:00,30.02,30.11,30.0,30.11,60400.0,21.321,21.3849,21.3068,21.3849,60400.0
2010-05-13 10:15:00,30.11,30.18,30.06,30.11,114200.0,21.3849,21.4346,21.3494,21.3849,114200.0
2010-05-13 10:20:00,30.12,30.12,30.01,30.03,62000.0,21.392,21.392,21.3139,21.3281,62000.0
2010-05-13 10:25:00,30.02,30.04,30.0,30.03,43100.0,21.321,21.3352,21.3068,21.3281,43100.0
2010-05-13 10:30:00,30.02,30.08,30.0,30.05,53800.0,21.321,21.3636,21.3068,21.3423,53800.0
2010-05-13 10:35:00,30.04,30.13,30.04,30.08,31200.0,21.3352,21.3991,21.3352,21.3636,31200.0
2010-05-13 10:40:00,30.09,30.09,30.01,30.03,65400.0,21.3707,21.3707,21.3139,21.3281,65400.0
2010-05-13 10:45:00,30.03,30.05,30.0,30.01,27600.0,21.3281,21.3423,21.3068,21.3139,27600.0
2010-05-13 10:50:00,30.01,30.02,30.0,30.01,15200.0,21.3139,21.321,21.3068,21.3139,15200.0
2010-05-13 10:55:00,30.02,30.03,30.01,30.01,17700.0,21.321,21.3281,21.3139,21.3139,17700.0
2010-05-13 11:00:00,30.01,30.02,30.0,30.02,26700.0,21.3139,21.321,21.3068,21.321,26700.0
2010-05-13 11:05:00,30.02,30.07,30.0,30.06,110000.0,21.321,21.3565,21.3068,21.3494,110000.0
2010-05-13 11:10:00,30.05,30.1,30.05,30.1,16100.0,21.3423,21.3778,21.3423,21.3778,16100.0
2010-05-13 11:15:00,30.1,30.13,30.1,30.11,29600.0,21.3778,21.3991,21.3778,21.3849,29600.0
2010-05-13 11:20:00,30.1,30.14,30.1,30.11,29400.0,21.3778,21.4062,21.3778,21.3849,29400.0
2010-05-13 11:25:00,30.12,30.14,30.12,30.12,12900.0,21.392,21.4062,21.392,21.392,12900.0
2010-05-13 11:30:00,30.13,30.13,30.07,30.1,20600.0,21.3991,21.3991,21.3565,21.3778,20600.0
2010-05-13 11:35:00,30.1,30.1,30.07,30.08,25500.0,21.3778,21.3778,21.3565,21.3636,25500.0
2010-05-13 11:40:00,30.08,30.11,30.05,30.1,35100.0,21.3636,21.3849,21.3423,21.3778,35100.0
2010-05-13 11:45:00,30.09,30.13,30.09,30.12,27200.0,21.3707,21.3991,21.3707,21.392,27200.0
2010-05-13 11:50:00,30.12,30.13,30.06,30.08,43900.0,21.392,21.3991,21.3494,21.3636,43900.0
2010-05-13 11:55:00,30.08,30.11,30.07,30.09,22000.0,21.3636,21.3849,21.3565,21.3707,22000.0
2010-05-13 12:00:00,30.09,30.13,30.08,30.12,35100.0,21.3707,21.3991,21.3636,21.392,35100.0
2010-05-13 12:05:00,30.12,30.14,30.1,30.14,36300.0,21.392,21.4062,21.3778,21.4062,36300.0
2010-05-13 12:10:00,30.15,30.18,30.14,30.17,13800.0,21.4133,21.4346,21.4062,21.4275,13800.0
2010-05-13 12:15:00,30.16,30.18,30.15,30.17,14100.0,21.4204,21.4346,21.4133,21.4275,14100.0
2010-05-13 12:20:00,30.17,30.2,30.16,30.2,6500.0,21.4275,21.4488,21.4204,21.4488,6500.0
2010-05-13 12:25:00,30.2,30.23,30.2,30.22,15000.0,21.4488,21.4701,21.4488,21.463,15000.0
2010-05-13 12:30:00,30.22,30.24,30.22,30.24,5900.0,21.463,21.4772,21.463,21.4772,5900.0
2010-05-13 12:35:00,30.24,30.26,30.24,30.25,13300.0,21.4772,21.4914,21.4772,21.4843,13300.0
2010-05-13 12:40:00,30.25,30.26,30.25,30.25,10300.0,21.4843,21.4914,21.4843,21.4843,10300.0
2010-05-13 12:45:00,30.25,30.25,30.23,30.23,15200.0,21.4843,21.4843,21.4701,21.4701,15200.0
2010-05-13 12:50:00,30.23,30.24,30.19,30.2,62800.0,21.4701,21.4772,21.4417,21.4488,62800.0
2010-05-13 12:55:00,30.2,30.22,30.2,30.2,12300.0,21.4488,21.463,21.4488,21.4488,12300.0
2010-05-13 13:00:00,30.2,30.22,30.17,30.22,15400.0,21.4488,21.463,21.4275,21.463,15400.0
2010-05-13 13:05:00,30.2,30.23,30.2,30.23,20600.0,21.4488,21.4701,21.4488,21.4701,20600.0
2010-05-13 13:10:00,30.22,30.23,30.2,30.2,44500.0,21.463,21.4701,21.4488,21.4488,44500.0
2010-05-13 13:15:00,30.21,30.25,30.19,30.2,75900.0,21.4559,21.4843,21.4417,21.4488,75900.0
2010-05-13 13:20:00,30.2,30.22,30.2,30.22,7900.0,21.4488,21.463,21.4488,21.463,7900.0
2010-05-13 13:25:00,30.22,30.27,30.21,30.27,30000.0,21.463,21.4985,21.4559,21.4985,30000.0
2010-05-13 13:30:00,30.27,30.29,30.27,30.28,16400.0,21.4985,21.5127,21.4985,21.5056,16400.0
2010-05-13 13:35:00,30.28,30.31,30.25,30.25,30300.0,21.5056,21.5269,21.4843,21.4843,30300.0
2010-05-13 13:40:00,30.25,30.28,30.21,30.24,21600.0,21.4843,21.5056,21.4559,21.4772,21600.0
2010-05-13 13:45:00,30.24,30.25,30.22,30.25,6500.0,21.4772,21.4843,21.463,21.4843,6500.0
2010-05-13 13:50:00,30.26,30.27,30.23,30.24,24800.0,21.4914,21.4985,21.4701,21.4772,24800.0
2010-05-13 13:55:00,30.24,30.24,30.22,30.22,4800.0,21.4772,21.4772,21.463,21.463,4800.0
2010-05-13 14:00:00,30.22,30.25,30.22,30.24,14000.0,21.463,21.4843,21.463,21.4772,14000.0
2010-05-13 14:05:00,30.25,30.25,30.24,30.25,4500.0,21.4843,21.4843,21.4772,21.4843,4500.0
2010-05-13 14:10:00,30.25,30.25,30.24,30.25,14300.0,21.4843,21.4843,21.4772,21.4843,14300.0
2010-05-13 14:15:00,30.24,30.25,30.22,30.24,15800.0,21.4772,21.4843,21.463,21.4772,15800.0
2010-05-13 14:20:00,30.23,30.24,30.23,30.24,5400.0,21.4701,21.4772,21.4701,21.4772,5400.0
2010-05-13 14:25:00,30.24,30.24,30.19,30.19,24700.0,21.4772,21.4772,21.4417,21.4417,24700.0
2010-05-13 14:30:00,30.19,30.2,30.18,30.19,14800.0,21.4417,21.4488,21.4346,21.4417,14800.0
2010-05-13 14:35:00,30.19,30.2,30.18,30.19,14200.0,21.4417,21.4488,21.4346,21.4417,14200.0
2010-05-13 14:40:00,30.19,30.19,30.17,30.17,23700.0,21.4417,21.4417,21.4275,21.4275,23700.0
2010-05-13 14:45:00,30.17,30.17,30.11,30.11,29300.0,21.4275,21.4275,21.3849,21.3849,29300.0
2010-05-13 14:50:00,30.11,30.14,30.1,30.13,29000.0,21.3849,21.4062,21.3778,21.3991,29000.0
2010-05-13 14:55:00,30.13,30.14,30.1,30.1,18200.0,21.3991,21.4062,21.3778,21.3778,18200.0
2010-05-13 15:00:00,30.11,30.15,30.1,30.15,23700.0,21.3849,21.4133,21.3778,21.4133,23700.0
2010-05-13 15:05:00,30.13,30.14,30.05,30.07,42500.0,21.3991,21.4062,21.3423,21.3565,42500.0
2010-05-13 15:10:00,30.08,30.08,29.97,30.0,58400.0,21.3636,21.3636,21.2855,21.3068,58400.0
2010-05-13 15:15:00,30.0,30.01,29.95,30.01,135900.0,21.3068,21.3139,21.2713,21.3139,135900.0
2010-05-13 15:20:00,30.0,30.11,30.0,30.08,141000.0,21.3068,21.3849,21.3068,21.3636,141000.0
2010-05-13 15:25:00,30.08,30.1,30.06,30.08,42200.0,21.3636,21.3778,21.3494,21.3636,42200.0
2010-05-13 15:30:00,30.09,30.13,30.08,30.1,79700.0,21.3707,21.3991,21.3636,21.3778,79700.0
2010-05-13 15:35:00,30.1,30.11,30.05,30.08,109400.0,21.3778,21.3849,21.3423,21.3636,109400.0
2010-05-13 15:40:00,30.08,30.1,30.04,30.09,52300.0,21.3636,21.3778,21.3352,21.3707,52300.0
2010-05-13 15:45:00,30.09,30.16,30.09,30.12,93700.0,21.3707,21.4204,21.3707,21.392,93700.0
2010-05-13 15:50:00,30.12,30.14,30.06,30.09,218500.0,21.392,21.4062,21.3494,21.3707,218500.0
2010-05-13 15:55:00,30.09,30.1,30.08,30.1,202400.0,21.3707,21.3778,21.3636,21.3778,202400.0
2010-05-14 09:30:00,29.84,29.95,29.83,29.86,39700.0,21.1931,21.2713,21.186,21.2073,39700.0
2010-05-14 09:35:00,29.86,29.88,29.76,29.8,24700.0,21.2073,21.2215,21.1363,21.1647,24700.0
2010-05-14 09:40:00,29.8,29.8,29.54,29.62,22900.0,21.1647,21.1647,20.9801,21.0369,22900.0
2010-05-14 09:45:00,29.64,29.67,29.54,29.57,16600.0,21.0511,21.0724,20.9801,21.0014,16600.0
2010-05-14 09:50:00,29.55,29.64,29.53,29.57,11700.0,20.9872,21.0511,20.973,21.0014,11700.0
2010-05-14 09:55:00,29.56,29.59,29.53,29.57,11900.0,20.9943,21.0156,20.973,21.0014,11900.0
2010-05-14 10:00:00,29.55,29.55,29.43,29.52,26100.0,20.9872,20.9872,20.9019,20.9659,26100.0
2010-05-14 10:05:00,29.51,29.56,29.47,29.55,21600.0,20.9588,20.9943,20.9303,20.9872,21600.0
2010-05-14 10:10:00,29.56,29.65,29.55,29.65,7900.0,20.9943,21.0582,20.9872,21.0582,7900.0
2010-05-14 10:15:00,29.65,29.7,29.59,29.59,15500.0,21.0582,21.0937,21.0156,21.0156,15500.0
2010-05-14 10:20:00,29.57,29.65,29.57,29.65,23800.0,21.0014,21.0582,21.0014,21.0582,23800.0
2010-05-14 10:25:00,29.65,29.66,29.59,29.64,33500.0,21.0582,21.0653,21.0156,21.0511,33500.0
2010-05-14 10:30:00,29.66,29.68,29.59,29.6,23000.0,21.0653,21.0795,21.0156,21.0227,23000.0
2010-05-14 10:35:00,29.59,29.61,29.54,29.55,16200.0,21.0156,21.0298,20.9801,20.9872,16200.0
2010-05-14 10:40:00,29.55,29.62,29.49,29.58,14800.0,20.9872,21.0369,20.9446,21.0085,14800.0
2010-05-14 10:45:00,29.56,29.63,29.55,29.63,10700.0,20.9943,21.044,20.9872,21.044,10700.0
2010-05-14 10:50:00,29.62,29.63,29.58,29.62,7600.0,21.0369,21.044,21.0085,21.0369,7600.0
2010-05-14 10:55:00,29.62,29.65,29.6,29.64,18900.0,21.0369,21.0582,21.0227,21.0511,18900.0
2010-05-14 11:00:00,29.64,29.64,29.57,29.6,18000.0,21.0511,21.0511,21.0014,21.0227,18000.0
2010-05-14 11:05:00,29.59,29.59,29.52,29.54,23300.0,21.0156,21.0156,20.9659,20.9801,23300.0
2010-05-14 11:10:00,29.54,29.58,29.5,29.57,23800.0,20.9801,21.0085,20.9517,21.0014,23800.0
2010-05-14 11:15:00,29.56,29.58,29.51,29.52,17400.0,20.9943,21.0085,20.9588,20.9659,17400.0
2010-05-14 11:20:00,29.51,29.51,29.37,29.42,17100.0,20.9588,20.9588,20.8593,20.8948,17100.0
2010-05-14 11:25:00,29.42,29.53,29.42,29.5,21000.0,20.8948,20.973,20.8948,20.9517,21000.0
2010-05-14 11:30:00,29.5,29.58,29.49,29.53,12500.0,20.9517,21.0085,20.9446,20.973,12500.0
2010-05-14 11:35:00,29.52,29.54,29.47,29.47,10100.0,20.9659,20.9801,20.9303,20.9303,10100.0
2010-05-14 11:40:00,29.46,29.48,29.39,29.48,10800.0,20.9232,20.9374,20.8735,20.9374,10800.0
2010-05-14 11:45:00,29.47,29.48,29.43,29.44,5800.0,20.9303,20.9374,20.9019,20.909,5800.0
2010-05-14 11:50:00,29.43,29.43,29.38,29.39,10800.0,20.9019,20.9019,20.8664,20.8735,10800.0
2010-05-14 11:55:00,29.39,29.41,29.33,29.36,25400.0,20.8735,20.8877,20.8309,20.8522,25400.0
2010-05-14 12:00:00,29.36,29.38,29.31,29.33,109100.0,20.8522,20.8664,20.8167,20.8309,109100.0
2010-05-14 12:05:00,29.33,29.36,29.23,29.26,58500.0,20.8309,20.8522,20.7599,20.7812,58500.0
2010-05-14 12:10:00,29.25,29.3,29.25,29.3,17600.0,20.7741,20.8096,20.7741,20.8096,17600.0
2010-05-14 12:15:00,29.3,29.35,29.27,29.35,52800.0,20.8096,20.8451,20.7883,20.8451,52800.0
2010-05-14 12:20:00,29.36,29.36,29.32,29.35,22600.0,20.8522,20.8522,20.8238,20.8451,22600.0
2010-05-14 12:25:00,29.36,29.38,29.33,29.34,17600.0,20.8522,20.8664,20.8309,20.838,17600.0
2010-05-14 12:30:00,29.34,29.35,29.29,29.31,14200.0,20.838,20.8451,20.8025,20.8167,14200.0
2010-05-14 12:35:00,29.3,29.33,29.3,29.32,17600.0,20.8096,20.8309,20.8096,20.8238,17600.0
2010-05-14 12:40:00,29.32,29.38,29.32,29.32,36800.0,20.8238,20.8664,20.8238,20.8238,36800.0
2010-05-14 12:45:00,29.32,29.32,29.29,29.29,11500.0,20.8238,20.8238,20.8025,20.8025,11500.0
2010-05-14 12:50:00,29.3,29.33,29.3,29.33,12300.0,20.8096,20.8309,20.8096,20.8309,12300.0
2010-05-14 12:55:00,29.33,29.41,29.33,29.41,31100.0,20.8309,20.8877,20.8309,20.8877,31100.0
2010-05-14 13:00:00,29.4,29.44,29.35,29.36,40700.0,20.8806,20.909,20.8451,20.8522,40700.0
2010-05-14 13:05:00,29.35,29.39,29.34,29.37,14400.0,20.8451,20.8735,20.838,20.8593,14400.0
2010-05-14 13:10:00,29.38,29.42,29.38,29.39,54900.0,20.8664,20.8948,20.8664,20.8735,54900.0
2010-05-14 13:15:00,29.4,29.41,29.36,29.36,38400.0,20.8806,20.8877,20.8522,20.8522,38400.0
2010-05-14 13:20:00,29.36,29.4,29.36,29.4,48200.0,20.8522,20.8806,20.8522,20.8806,48200.0
2010-05-14 13:25:00,29.4,29.44,29.4,29.42,61000.0,20.8806,20.909,20.8806,20.8948,61000.0
2010-05-14 13:30:00,29.41,29.42,29.37,29.38,22900.0,20.8877,20.8948,20.8593,20.8664,22900.0
2010-05-14 13:35:00,29.38,29.44,29.38,29.4,50800.0,20.8664,20.909,20.8664,20.8806,50800.0
2010-05-14 13:40:00,29.41,29.42,29.39,29.41,29200.0,20.8877,20.8948,20.8735,20.8877,29200.0
2010-05-14 13:45:00,29.42,29.44,29.41,29.42,11800.0,20.8948,20.909,20.8877,20.8948,11800.0
2010-05-14 13:50:00,29.43,29.45,29.41,29.45,22700.0,20.9019,20.9161,20.8877,20.9161,22700.0
2010-05-14 13:55:00,29.45,29.51,29.43,29.49,26500.0,20.9161,20.9588,20.9019,20.9446,26500.0
2010-05-14 14:00:00,29.47,29.5,29.47,29.49,31800.0,20.9303,20.9517,20.9303,20.9446,31800.0
2010-05-14 14:05:00,29.5,29.5,29.44,29.46,18200.0,20.9517,20.9517,20.909,20.9232,18200.0
2010-05-14 14:10:00,29.46,29.46,29.39,29.42,17900.0,20.9232,20.9232,20.8735,20.8948,17900.0
2010-05-14 14:15:00,29.42,29.42,29.38,29.39,50400.0,20.8948,20.8948,20.8664,20.8735,50400.0
2010-05-14 14:20:00,29.39,29.42,29.39,29.42,16900.0,20.8735,20.8948,20.8735,20.8948,16900.0
2010-05-14 14:25:00,29.42,29.45,29.39,29.4,21500.0,20.8948,20.9161,20.8735,20.8806,21500.0
2010-05-14 14:30:00,29.4,29.48,29.4,29.48,32500.0,20.8806,20.9374,20.8806,20.9374,32500.0
2010-05-14 14:35:00,29.47,29.52,29.46,29.5,39800.0,20.9303,20.9659,20.9232,20.9517,39800.0
2010-05-14 14:40:00,29.5,29.51,29.47,29.5,36300.0,20.9517,20.9588,20.9303,20.9517,36300.0
2010-05-14 14:45:00,29.5,29.51,29.49,29.5,19700.0,20.9517,20.9588,20.9446,20.9517,19700.0
2010-05-14 14:50:00,29.5,29.52,29.46,29.47,37800.0,20.9517,20.9659,20.9232,20.9303,37800.0
2010-05-14 14:55:00,29.47,29.49,29.43,29.46,50400.0,20.9303,20.9446,20.9019,20.9232,50400.0
2010-05-14 15:00:00,29.45,29.5,29.45,29.48,28600.0,20.9161,20.9517,20.9161,20.9374,28600.0
2010-05-14 15:05:00,29.47,29.49,29.44,29.48,30400.0,20.9303,20.9446,20.909,20.9374,30400.0
2010-05-14 15:10:00,29.48,29.52,29.47,29.47,18000.0,20.9374,20.9659,20.9303,20.9303,18000.0
2010-05-14 15:15:00,29.46,29.47,29.45,29.46,30900.0,20.9232,20.9303,20.9161,20.9232,30900.0
2010-05-14 15:20:00,29.46,29.49,29.42,29.44,53900.0,20.9232,20.9446,20.8948,20.909,53900.0
2010-05-14 15:25:00,29.43,29.52,29.4,29.49,49800.0,20.9019,20.9659,20.8806,20.9446,49800.0
2010-05-14 15:30:00,29.5,29.53,29.49,29.5,41800.0,20.9517,20.973,20.9446,20.9517,41800.0
2010-05-14 15:35:00,29.49,29.5,29.44,29.48,56300.0,20.9446,20.9517,20.909,20.9374,56300.0
2010-05-14 15:40:00,29.47,29.56,29.47,29.55,79500.0,20.9303,20.9943,20.9303,20.9872,79500.0
2010-05-14 15:45:00,29.54,29.56,29.51,29.51,117200.0,20.9801,20.9943,20.9588,20.9588,117200.0
2010-05-14 15:50:00,29.51,29.61,29.51,29.6,107000.0,20.9588,21.0298,20.9588,21.0227,107000.0
2010-05-14 15:55:00,29.61,29.65,29.56,29.59,247300.0,21.0298,21.0582,20.9943,21.0156,247300.0
2010-05-17 09:30:00,29.64,29.85,29.64,29.85,16200.0,21.0511,21.2002,21.0511,21.2002,16200.0
2010-05-17 09:35:00,29.82,29.89,29.75,29.78,36600.0,21.1789,21.2286,21.1292,21.1505,36600.0
2010-05-17 09:40:00,29.79,29.8,29.76,29.77,25400.0,21.1576,21.1647,21.1363,21.1434,25400.0
2010-05-17 09:45:00,29.76,29.76,29.71,29.74,19100.0,21.1363,21.1363,21.1008,21.1221,19100.0
2010-05-17 09:50:00,29.75,29.79,29.74,29.76,48700.0,21.1292,21.1576,21.1221,21.1363,48700.0
2010-05-17 09:55:00,29.76,29.76,29.71,29.72,24300.0,21.1363,21.1363,21.1008,21.1079,24300.0
2010-05-17 10:00:00,29.72,29.78,29.71,29.75,63300.0,21.1079,21.1505,21.1008,21.1292,63300.0
2010-05-17 10:05:00,29.75,29.77,29.69,29.71,50700.0,21.1292,21.1434,21.0866,21.1008,50700.0
2010-05-17 10:10:00,29.71,29.76,29.69,29.74,31900.0,21.1008,21.1363,21.0866,21.1221,31900.0
2010-05-17 10:15:00,29.73,29.76,29.71,29.75,22500.0,21.115,21.1363,21.1008,21.1292,22500.0
2010-05-17 10:20:00,29.74,29.76,29.72,29.73,47800.0,21.1221,21.1363,21.1079,21.115,47800.0
2010-05-17 10:25:00,29.72,29.75,29.72,29.75,64000.0,21.1079,21.1292,21.1079,21.1292,64000.0
2010-05-17 10:30:00,29.74,29.75,29.69,29.75,45800.0,21.1221,21.1292,21.0866,21.1292,45800.0
2010-05-17 10:35:00,29.75,29.75,29.73,29.74,43200.0,21.1292,21.1292,21.115,21.1221,43200.0
2010-05-17 10:40:00,29.74,29.75,29.68,29.7,48700.0,21.1221,21.1292,21.0795,21.0937,48700.0
2010-05-17 10:45:00,29.71,29.75,29.68,29.69,40500.0,21.1008,21.1292,21.0795,21.0866,40500.0
2010-05-17 10:50:00,29.68,29.72,29.66,29.7,74900.0,21.0795,21.1079,21.0653,21.0937,74900.0
2010-05-17 10:55:00,29.7,29.7,29.66,29.7,24800.0,21.0937,21.0937,21.0653,21.0937,24800.0
2010-05-17 11:00:00,29.69,29.71,29.6,29.6,69300.0,21.0866,21.1008,21.0227,21.0227,69300.0
2010-05-17 11:05:00,29.6,29.66,29.58,29.64,39700.0,21.0227,21.0653,21.0085,21.0511,39700.0
2010-05-17 11:10:00,29.64,29.64,29.59,29.62,52900.0,21.0511,21.0511,21.0156,21.0369,52900.0
2010-05-17 11:15:00,29.63,29.63,29.51,29.51,81100.0,21.044,21.044,20.9588,20.9588,81100.0
2010-05-17 11:20:00,29.51,29.58,29.5,29.57,22200.0,20.9588,21.0085,20.9517,21.0014,22200.0
2010-05-17 11:25:00,29.56,29.6,29.54,29.57,72000.0,20.9943,21.0227,20.9801,21.0014,72000.0
2010-05-17 11:30:00,29.57,29.58,29.54,29.56,29500.0,21.0014,21.0085,20.9801,20.9943,29500.0
2010-05-17 11:35:00,29.56,29.58,29.55,29.55,30200.0,20.9943,21.0085,20.9872,20.9872,30200.0
2010-05-17 11:40:00,29.55,29.56,29.55,29.55,9200.0,20.9872,20.9943,20.9872,20.9872,9200.0
2010-05-17 11:45:00,29.56,29.57,29.49,29.52,52100.0,20.9943,21.0014,20.9446,20.9659,52100.0
2010-05-17 11:50:00,29.51,29.52,29.45,29.47,53100.0,20.9588,20.9659,20.9161,20.9303,53100.0
2010-05-17 11:55:00,29.48,29.57,29.47,29.51,63600.0,20.9374,21.0014,20.9303,20.9588,63600.0
2010-05-17 12:00:00,29.5,29.51,29.34,29.34,157100.0,20.9517,20.9588,20.838,20.838,157100.0
2010-05-17 12:05:00,29.35,29.4,29.32,29.37,59200.0,20.8451,20.8806,20.8238,20.8593,59200.0
2010-05-17 12:10:00,29.36,29.47,29.36,29.47,31000.0,20.8522,20.9303,20.8522,20.9303,31000.0
2010-05-17 12:15:00,29.47,29.47,29.44,29.45,23600.0,20.9303,20.9303,20.909,20.9161,23600.0
2010-05-17 12:20:00,29.45,29.5,29.44,29.47,21600.0,20.9161,20.9517,20.909,20.9303,21600.0
2010-05-17 12:25:00,29.47,29.51,29.46,29.46,26500.0,20.9303,20.9588,20.9232,20.9232,26500.0
2010-05-17 12:30:00,29.45,29.53,29.45,29.53,35700.0,20.9161,20.973,20.9161,20.973,35700.0
2010-05-17 12:35:00,29.52,29.52,29.5,29.52,35600.0,20.9659,20.9659,20.9517,20.9659,35600.0
2010-05-17 12:40:00,29.52,29.52,29.5,29.51,17800.0,20.9659,20.9659,20.9517,20.9588,17800.0
2010-05-17 12:45:00,29.51,29.54,29.51,29.53,16900.0,20.9588,20.9801,20.9588,20.973,16900.0
2010-05-17 12:50:00,29.53,29.54,29.49,29.53,65200.0,20.973,20.9801,20.9446,20.973,65200.0
2010-05-17 12:55:00,29.52,29.54,29.5,29.52,33100.0,20.9659,20.9801,20.9517,20.9659,33100.0
2010-05-17 13:00:00,29.53,29.55,29.5,29.52,33200.0,20.973,20.9872,20.9517,20.9659,33200.0
2010-05-17 13:05:00,29.52,29.52,29.5,29.51,10400.0,20.9659,20.9659,20.9517,20.9588,10400.0
2010-05-17 13:10:00,29.52,29.53,29.5,29.52,27000.0,20.9659,20.973,20.9517,20.9659,27000.0
2010-05-17 13:15:00,29.52,29.57,29.52,29.54,110800.0,20.9659,21.0014,20.9659,20.9801,110800.0
2010-05-17 13:20:00,29.54,29.58,29.52,29.57,144000.0,20.9801,21.0085,20.9659,21.0014,144000.0
2010-05-17 13:25:00,29.57,29.62,29.56,29.57,19600.0,21.0014,21.0369,20.9943,21.0014,19600.0
2010-05-17 13:30:00,29.57,29.59,29.53,29.59,31600.0,21.0014,21.0156,20.973,21.0156,31600.0
2010-05-17 13:35:00,29.58,29.58,29.52,29.52,22100.0,21.0085,21.0085,20.9659,20.9659,22100.0
2010-05-17 13:40:00,29.51,29.52,29.49,29.5,40400.0,20.9588,20.9659,20.9446,20.9517,40400.0
2010-05-17 13:45:00,29.5,29.52,29.48,29.49,42400.0,20.9517,20.9659,20.9374,20.9446,42400.0
2010-05-17 13:50:00,29.49,29.51,29.46,29.49,18300.0,20.9446,20.9588,20.9232,20.9446,18300.0
2010-05-17 13:55:00,29.49,29.54,29.49,29.54,17000.0,20.9446,20.9801,20.9446,20.9801,17000.0
2010-05-17 14:00:00,29.53,29.61,29.53,29.61,33900.0,20.973,21.0298,20.973,21.0298,33900.0
2010-05-17 14:05:00,29.61,29.62,29.55,29.57,25000.0,21.0298,21.0369,20.9872,21.0014,25000.0
2010-05-17 14:10:00,29.55,29.56,29.51,29.52,48900.0,20.9872,20.9943,20.9588,20.9659,48900.0
2010-05-17 14:15:00,29.53,29.55,29.51,29.54,33600.0,20.973,20.9872,20.9588,20.9801,33600.0
2010-05-17 14:20:00,29.54,29.56,29.51,29.53,24500.0,20.9801,20.9943,20.9588,20.973,24500.0
2010-05-17 14:25:00,29.52,29.53,29.5,29.53,20000.0,20.9659,20.973,20.9517,20.973,20000.0
2010-05-17 14:30:00,29.53,29.57,29.52,29.53,48300.0,20.973,21.0014,20.9659,20.973,48300.0
2010-05-17 14:35:00,29.53,29.56,29.52,29.56,113000.0,20.973,20.9943,20.9659,20.9943,113000.0
2010-05-17 14:40:00,29.56,29.62,29.56,29.61,17400.0,20.9943,21.0369,20.9943,21.0298,17400.0
2010-05-17 14:45:00,29.61,29.64,29.61,29.64,26100.0,21.0298,21.0511,21.0298,21.0511,26100.0
2010-05-17 14:50:00,29.64,29.64,29.59,29.59,73000.0,21.0511,21.0511,21.0156,21.0156,73000.0
2010-05-17 14:55:00,29.59,29.65,29.59,29.65,47800.0,21.0156,21.0582,21.0156,21.0582,47800.0
2010-05-17 15:00:00,29.65,29.76,29.64,29.76,90700.0,21.0582,21.1363,21.0511,21.1363,90700.0
2010-05-17 15:05:00,29.75,29.75,29.64,29.64,58700.0,21.1292,21.1292,21.0511,21.0511,58700.0
2010-05-17 15:10:00,29.64,29.66,29.63,29.64,32800.0,21.0511,21.0653,21.044,21.0511,32800.0
2010-05-17 15:15:00,29.64,29.64,29.57,29.61,61400.0,21.0511,21.0511,21.0014,21.0298,61400.0
2010-05-17 15:20:00,29.61,29.63,29.55,29.61,50000.0,21.0298,21.044,20.9872,21.0298,50000.0
2010-05-17 15:25:00,29.6,29.63,29.58,29.61,88300.0,21.0227,21.044,21.0085,21.0298,88300.0
2010-05-17 15:30:00,29.6,29.65,29.6,29.65,61600.0,21.0227,21.0582,21.0227,21.0582,61600.0
2010-05-17 15:35:00,29.65,29.75,29.65,29.75,115500.0,21.0582,21.1292,21.0582,21.1292,115500.0
2010-05-17 15:40:00,29.75,29.75,29.67,29.68,147700.0,21.1292,21.1292,21.0724,21.0795,147700.0
2010-05-17 15:45:00,29.69,29.75,29.67,29.75,216600.0,21.0866,21.1292,21.0724,21.1292,216600.0
2010-05-17 15:50:00,29.75,29.81,29.74,29.8,113100.0,21.1292,21.1718,21.1221,21.1647,113100.0
2010-05-17 15:55:00,29.79,29.81,29.76,29.77,173800.0,21.1576,21.1718,21.1363,21.1434,173800.0
2010-05-18 09:30:00,30.2,30.2,30.0,30.0,40500.0,21.4488,21.4488,21.3068,21.3068,40500.0
2010-05-18 09:35:00,29.98,30.06,29.95,29.95,38100.0,21.2926,21.3494,21.2713,21.2713,38100.0
2010-05-18 09:40:00,29.95,30.03,29.95,30.02,32300.0,21.2713,21.3281,21.2713,21.321,32300.0
2010-05-18 09:45:00,30.02,30.04,29.99,30.04,95800.0,21.321,21.3352,21.2997,21.3352,95800.0
2010-05-18 09:50:00,30.04,30.05,30.02,30.05,104500.0,21.3352,21.3423,21.321,21.3423,104500.0
2010-05-18 09:55:00,30.04,30.13,30.03,30.07,83700.0,21.3352,21.3991,21.3281,21.3565,83700.0
2010-05-18 10:00:00,30.08,30.08,30.02,30.05,40300.0,21.3636,21.3636,21.321,21.3423,40300.0
2010-05-18 10:05:00,30.05,30.06,30.03,30.05,46900.0,21.3423,21.3494,21.3281,21.3423,46900.0
2010-05-18 10:10:00,30.06,30.06,30.0,30.03,72200.0,21.3494,21.3494,21.3068,21.3281,72200.0
2010-05-18 10:15:00,30.03,30.03,30.01,30.02,27000.0,21.3281,21.3281,21.3139,21.321,27000.0
2010-05-18 10:20:00,30.02,30.02,29.98,30.0,20300.0,21.321,21.321,21.2926,21.3068,20300.0
2010-05-18 10:25:00,30.01,30.02,29.98,29.99,25300.0,21.3139,21.321,21.2926,21.2997,25300.0
2010-05-18 10:30:00,30.0,30.0,29.93,29.93,26600.0,21.3068,21.3068,21.257,21.257,26600.0
2010-05-18 10:35:00,29.94,29.99,29.93,29.96,31600.0,21.2642,21.2997,21.257,21.2784,31600.0
2010-05-18 10:40:00,29.97,29.97,29.94,29.96,50600.0,21.2855,21.2855,21.2642,21.2784,50600.0
2010-05-18 10:45:00,29.96,29.98,29.89,29.91,41500.0,21.2784,21.2926,21.2286,21.2428,41500.0
2010-05-18 10:50:00,29.91,29.97,29.87,29.96,40500.0,21.2428,21.2855,21.2144,21.2784,40500.0
2010-05-18 10:55:00,29.96,29.97,29.94,29.96,38100.0,21.2784,21.2855,21.2642,21.2784,38100.0
2010-05-18 11:00:00,29.97,30.0,29.96,29.99,28000.0,21.2855,21.3068,21.2784,21.2997,28000.0
2010-05-18 11:05:00,30.0,30.01,29.99,30.0,72700.0,21.3068,21.3139,21.2997,21.3068,72700.0
2010-05-18 11:10:00,30.0,30.06,30.0,30.05,43000.0,21.3068,21.3494,21.3068,21.3423,43000.0
2010-05-18 11:15:00,30.05,30.05,30.0,30.02,84300.0,21.3423,21.3423,21.3068,21.321,84300.0
2010-05-18 11:20:00,30.02,30.04,30.0,30.02,31500.0,21.321,21.3352,21.3068,21.321,31500.0
2010-05-18 11:25:00,30.01,30.03,30.0,30.03,33800.0,21.3139,21.3281,21.3068,21.3281,33800.0
2010-05-18 11:30:00,30.03,30.03,30.02,30.03,22600.0,21.3281,21.3281,21.321,21.3281,22600.0
2010-05-18 11:35:00,30.03,30.03,29.99,30.0,27700.0,21.3281,21.3281,21.2997,21.3068,27700.0
2010-05-18 11:40:00,30.0,30.0,29.92,29.94,80400.0,21.3068,21.3068,21.2499,21.2642,80400.0
2010-05-18 11:45:00,29.94,30.0,29.92,29.99,32000.0,21.2642,21.3068,21.2499,21.2997,32000.0
2010-05-18 11:50:00,29.99,30.01,29.98,30.0,39200.0,21.2997,21.3139,21.2926,21.3068,39200.0
2010-05-18 11:55:00,30.0,30.01,29.99,30.0,37300.0,21.3068,21.3139,21.2997,21.3068,37300.0
2010-05-18 12:00:00,30.0,30.0,29.96,29.99,107500.0,21.3068,21.3068,21.2784,21.2997,107500.0
2010-05-18 12:05:00,29.99,30.01,29.99,30.0,38300.0,21.2997,21.3139,21.2997,21.3068,38300.0
2010-05-18 12:10:00,30.0,30.04,30.0,30.03,59500.0,21.3068,21.3352,21.3068,21.3281,59500.0
2010-05-18 12:15:00,30.04,30.06,30.04,30.04,23800.0,21.3352,21.3494,21.3352,21.3352,23800.0
2010-05-18 12:20:00,30.03,30.05,29.99,30.01,35300.0,21.3281,21.3423,21.2997,21.3139,35300.0
2010-05-18 12:25:00,30.02,30.07,30.02,30.06,17200.0,21.321,21.3565,21.321,21.3494,17200.0
2010-05-18 12:30:00,30.06,30.08,30.04,30.07,21900.0,21.3494,21.3636,21.3352,21.3565,21900.0
2010-05-18 12:35:00,30.07,30.11,30.07,30.08,32900.0,21.3565,21.3849,21.3565,21.3636,32900.0
2010-05-18 12:40:00,30.08,30.12,30.06,30.11,44400.0,21.3636,21.392,21.3494,21.3849,44400.0
2010-05-18 12:45:00,30.11,30.18,30.11,30.16,33500.0,21.3849,21.4346,21.3849,21.4204,33500.0
2010-05-18 12:50:00,30.16,30.2,30.16,30.2,62600.0,21.4204,21.4488,21.4204,21.4488,62600.0
2010-05-18 12:55:00,30.2,30.22,30.14,30.16,55500.0,21.4488,21.463,21.4062,21.4204,55500.0
2010-05-18 13:00:00,30.15,30.16,30.09,30.13,62500.0,21.4133,21.4204,21.3707,21.3991,62500.0
2010-05-18 13:05:00,30.13,30.14,30.04,30.1,78600.0,21.3991,21.4062,21.3352,21.3778,78600.0
2010-05-18 13:10:00,30.1,30.13,30.0,30.07,55900.0,21.3778,21.3991,21.3068,21.3565,55900.0
2010-05-18 13:15:00,30.06,30.12,30.0,30.07,51500.0,21.3494,21.392,21.3068,21.3565,51500.0
2010-05-18 13:20:00,30.07,30.15,30.07,30.13,39600.0,21.3565,21.4133,21.3565,21.3991,39600.0
2010-05-18 13:25:00,30.13,30.21,30.12,30.16,31600.0,21.3991,21.4559,21.392,21.4204,31600.0
2010-05-18 13:30:00,30.16,30.19,30.14,30.18,23100.0,21.4204,21.4417,21.4062,21.4346,23100.0
2010-05-18 13:35:00,30.18,30.19,30.06,30.08,51600.0,21.4346,21.4417,21.3494,21.3636,51600.0
2010-05-18 13:40:00,30.08,30.08,30.02,30.06,43400.0,21.3636,21.3636,21.321,21.3494,43400.0
2010-05-18 13:45:00,30.05,30.12,30.0,30.1,62800.0,21.3423,21.392,21.3068,21.3778,62800.0
2010-05-18 13:50:00,30.1,30.13,30.06,30.09,27100.0,21.3778,21.3991,21.3494,21.3707,27100.0
2010-05-18 13:55:00,30.08,30.13,30.04,30.04,41800.0,21.3636,21.3991,21.3352,21.3352,41800.0
2010-05-18 14:00:00,30.05,30.12,30.05,30.12,39800.0,21.3423,21.392,21.3423,21.392,39800.0
2010-05-18 14:05:00,30.11,30.16,30.09,30.15,50600.0,21.3849,21.4204,21.3707,21.4133,50600.0
2010-05-18 14:10:00,30.15,30.2,30.13,30.14,49900.0,21.4133,21.4488,21.3991,21.4062,49900.0
2010-05-18 14:15:00,30.13,30.17,30.12,30.12,18000.0,21.3991,21.4275,21.392,21.392,18000.0
2010-05-18 14:20:00,30.11,30.11,30.02,30.03,51700.0,21.3849,21.3849,21.321,21.3281,51700.0
2010-05-18 14:25:00,30.03,30.06,29.98,30.03,32100.0,21.3281,21.3494,21.2926,21.3281,32100.0
2010-05-18 14:30:00,30.02,30.02,29.93,29.93,28700.0,21.321,21.321,21.257,21.257,28700.0
2010-05-18 14:35:00,29.93,29.93,29.81,29.83,41400.0,21.257,21.257,21.1718,21.186,41400.0
2010-05-18 14:40:00,29.83,29.86,29.8,29.86,44900.0,21.186,21.2073,21.1647,21.2073,44900.0
2010-05-18 14:45:00,29.85,29.9,29.84,29.85,26900.0,21.2002,21.2357,21.1931,21.2002,26900.0
2010-05-18 14:50:00,29.85,29.86,29.81,29.82,25500.0,21.2002,21.2073,21.1718,21.1789,25500.0
2010-05-18 14:55:00,29.83,29.85,29.77,29.78,35400.0,21.186,21.2002,21.1434,21.1505,35400.0
2010-05-18 15:00:00,29.79,29.79,29.71,29.76,41500.0,21.1576,21.1576,21.1008,21.1363,41500.0
2010-05-18 15:05:00,29.75,29.79,29.72,29.77,27900.0,21.1292,21.1576,21.1079,21.1434,27900.0
2010-05-18 15:10:00,29.76,29.88,29.76,29.88,20700.0,21.1363,21.2215,21.1363,21.2215,20700.0
2010-05-18 15:15:00,29.89,29.92,29.85,29.86,25200.0,21.2286,21.2499,21.2002,21.2073,25200.0
2010-05-18 15:20:00,29.87,29.88,29.79,29.81,17400.0,21.2144,21.2215,21.1576,21.1718,17400.0
2010-05-18 15:25:00,29.8,29.81,29.68,29.69,28800.0,21.1647,21.1718,21.0795,21.0866,28800.0
2010-05-18 15:30:00,29.68,29.71,29.64,29.68,58500.0,21.0795,21.1008,21.0511,21.0795,58500.0
2010-05-18 15:35:00,29.68,29.74,29.67,29.73,64800.0,21.0795,21.1221,21.0724,21.115,64800.0
2010-05-18 15:40:00,29.73,29.77,29.7,29.76,60500.0,21.115,21.1434,21.0937,21.1363,60500.0
2010-05-18 15:45:00,29.75,29.79,29.69,29.71,72300.0,21.1292,21.1576,21.0866,21.1008,72300.0
2010-05-18 15:50:00,29.7,29.79,29.7,29.76,75600.0,21.0937,21.1576,21.0937,21.1363,75600.0
2010-05-18 15:55:00,29.76,29.78,29.74,29.75,289500.0,21.1363,21.1505,21.1221,21.1292,289500.0
2010-05-19 09:30:00,29.68,29.68,29.52,29.52,25100.0,21.0795,21.0795,20.9659,20.9659,25100.0
2010-05-19 09:35:00,29.51,29.6,29.47,29.59,33800.0,20.9588,21.0227,20.9303,21.0156,33800.0
2010-05-19 09:40:00,29.6,29.64,29.5,29.64,27900.0,21.0227,21.0511,20.9517,21.0511,27900.0
2010-05-19 09:45:00,29.65,29.72,29.65,29.72,30000.0,21.0582,21.1079,21.0582,21.1079,30000.0
2010-05-19 09:50:00,29.7,29.72,29.63,29.64,29500.0,21.0937,21.1079,21.044,21.0511,29500.0
2010-05-19 09:55:00,29.65,29.66,29.59,29.61,31000.0,21.0582,21.0653,21.0156,21.0298,31000.0
2010-05-19 10:00:00,29.62,29.63,29.49,29.59,54300.0,21.0369,21.044,20.9446,21.0156,54300.0
2010-05-19 10:05:00,29.59,29.62,29.51,29.54,53200.0,21.0156,21.0369,20.9588,20.9801,53200.0
2010-05-19 10:10:00,29.55,29.6,29.5,29.53,71900.0,20.9872,21.0227,20.9517,20.973,71900.0
2010-05-19 10:15:00,29.55,29.56,29.41,29.47,113400.0,20.9872,20.9943,20.8877,20.9303,113400.0
2010-05-19 10:20:00,29.45,29.48,29.36,29.39,58000.0,20.9161,20.9374,20.8522,20.8735,58000.0
2010-05-19 10:25:00,29.4,29.59,29.4,29.56,50900.0,20.8806,21.0156,20.8806,20.9943,50900.0
2010-05-19 10:30:00,29.57,29.58,29.48,29.57,61800.0,21.0014,21.0085,20.9374,21.0014,61800.0
2010-05-19 10:35:00,29.56,29.58,29.49,29.51,68800.0,20.9943,21.0085,20.9446,20.9588,68800.0
2010-05-19 10:40:00,29.51,29.53,29.42,29.49,41200.0,20.9588,20.973,20.8948,20.9446,41200.0
2010-05-19 10:45:00,29.48,29.48,29.35,29.37,39500.0,20.9374,20.9374,20.8451,20.8593,39500.0
2010-05-19 10:50:00,29.37,29.4,29.32,29.34,45700.0,20.8593,20.8806,20.8238,20.838,45700.0
2010-05-19 10:55:00,29.35,29.43,29.34,29.38,29800.0,20.8451,20.9019,20.838,20.8664,29800.0
2010-05-19 11:00:00,29.37,29.41,29.32,29.36,27200.0,20.8593,20.8877,20.8238,20.8522,27200.0
2010-05-19 11:05:00,29.37,29.44,29.37,29.42,25300.0,20.8593,20.909,20.8593,20.8948,25300.0
2010-05-19 11:10:00,29.41,29.47,29.41,29.47,52700.0,20.8877,20.9303,20.8877,20.9303,52700.0
2010-05-19 11:15:00,29.48,29.51,29.45,29.5,84600.0,20.9374,20.9588,20.9161,20.9517,84600.0
2010-05-19 11:20:00,29.5,29.51,29.43,29.43,35700.0,20.9517,20.9588,20.9019,20.9019,35700.0
2010-05-19 11:25:00,29.43,29.52,29.41,29.48,31600.0,20.9019,20.9659,20.8877,20.9374,31600.0
2010-05-19 11:30:00,29.46,29.48,29.39,29.44,46700.0,20.9232,20.9374,20.8735,20.909,46700.0
2010-05-19 11:35:00,29.43,29.45,29.4,29.4,20200.0,20.9019,20.9161,20.8806,20.8806,20200.0
2010-05-19 11:40:00,29.4,29.42,29.38,29.38,19700.0,20.8806,20.8948,20.8664,20.8664,19700.0
2010-05-19 11:45:00,29.37,29.4,29.27,29.3,50700.0,20.8593,20.8806,20.7883,20.8096,50700.0
2010-05-19 11:50:00,29.3,29.34,29.26,29.3,35000.0,20.8096,20.838,20.7812,20.8096,35000.0
2010-05-19 11:55:00,29.29,29.38,29.29,29.38,13200.0,20.8025,20.8664,20.8025,20.8664,13200.0
2010-05-19 12:00:00,29.37,29.42,29.34,29.4,11500.0,20.8593,20.8948,20.838,20.8806,11500.0
2010-05-19 12:05:00,29.4,29.4,29.32,29.32,16300.0,20.8806,20.8806,20.8238,20.8238,16300.0
2010-05-19 12:10:00,29.33,29.36,29.32,29.35,9600.0,20.8309,20.8522,20.8238,20.8451,9600.0
2010-05-19 12:15:00,29.35,29.35,29.26,29.3,21600.0,20.8451,20.8451,20.7812,20.8096,21600.0
2010-05-19 12:20:00,29.31,29.41,29.29,29.4,18600.0,20.8167,20.8877,20.8025,20.8806,18600.0
2010-05-19 12:25:00,29.4,29.5,29.4,29.43,20200.0,20.8806,20.9517,20.8806,20.9019,20200.0
2010-05-19 12:30:00,29.43,29.43,29.37,29.38,10600.0,20.9019,20.9019,20.8593,20.8664,10600.0
2010-05-19 12:35:00,29.38,29.42,29.38,29.39,20400.0,20.8664,20.8948,20.8664,20.8735,20400.0
2010-05-19 12:40:00,29.39,29.39,29.33,29.34,18400.0,20.8735,20.8735,20.8309,20.838,18400.0
2010-05-19 12:45:00,29.36,29.38,29.3,29.31,21400.0,20.8522,20.8664,20.8096,20.8167,21400.0
2010-05-19 12:50:00,29.3,29.36,29.29,29.35,14000.0,20.8096,20.8522,20.8025,20.8451,14000.0
2010-05-19 12:55:00,29.35,29.5,29.32,29.49,30800.0,20.8451,20.9517,20.8238,20.9446,30800.0
2010-05-19 13:00:00,29.5,29.51,29.42,29.46,31700.0,20.9517,20.9588,20.8948,20.9232,31700.0
2010-05-19 13:05:00,29.46,29.47,29.43,29.47,33400.0,20.9232,20.9303,20.9019,20.9303,33400.0
2010-05-19 13:10:00,29.48,29.49,29.43,29.49,23500.0,20.9374,20.9446,20.9019,20.9446,23500.0
2010-05-19 13:15:00,29.49,29.5,29.44,29.49,15400.0,20.9446,20.9517,20.909,20.9446,15400.0
2010-05-19 13:20:00,29.5,29.63,29.49,29.57,39800.0,20.9517,21.044,20.9446,21.0014,39800.0
2010-05-19 13:25:00,29.58,29.58,29.49,29.49,24100.0,21.0085,21.0085,20.9446,20.9446,24100.0
2010-05-19 13:30:00,29.5,29.5,29.47,29.47,9000.0,20.9517,20.9517,20.9303,20.9303,9000.0
2010-05-19 13:35:00,29.47,29.47,29.4,29.46,11700.0,20.9303,20.9303,20.8806,20.9232,11700.0
2010-05-19 13:40:00,29.46,29.5,29.44,29.49,18500.0,20.9232,20.9517,20.909,20.9446,18500.0
2010-05-19 13:45:00,29.5,29.54,29.47,29.52,32200.0,20.9517,20.9801,20.9303,20.9659,32200.0
2010-05-19 13:50:00,29.52,29.52,29.49,29.49,15800.0,20.9659,20.9659,20.9446,20.9446,15800.0
2010-05-19 13:55:00,29.49,29.5,29.45,29.49,23500.0,20.9446,20.9517,20.9161,20.9446,23500.0
2010-05-19 14:00:00,29.48,29.53,29.45,29.5,34500.0,20.9374,20.973,20.9161,20.9517,34500.0
2010-05-19 14:05:00,29.49,29.56,29.45,29.46,25300.0,20.9446,20.9943,20.9161,20.9232,25300.0
2010-05-19 14:10:00,29.46,29.49,29.43,29.47,23200.0,20.9232,20.9446,20.9019,20.9303,23200.0
2010-05-19 14:15:00,29.47,29.47,29.39,29.39,12300.0,20.9303,20.9303,20.8735,20.8735,12300.0
2010-05-19 14:20:00,29.39,29.43,29.34,29.36,18600.0,20.8735,20.9019,20.838,20.8522,18600.0
2010-05-19 14:25:00,29.37,29.4,29.35,29.4,17900.0,20.8593,20.8806,20.8451,20.8806,17900.0
2010-05-19 14:30:00,29.4,29.41,29.35,29.38,19900.0,20.8806,20.8877,20.8451,20.8664,19900.0
2010-05-19 14:35:00,29.37,29.42,29.35,29.35,17800.0,20.8593,20.8948,20.8451,20.8451,17800.0
2010-05-19 14:40:00,29.35,29.44,29.33,29.41,21000.0,20.8451,20.909,20.8309,20.8877,21000.0
2010-05-19 14:45:00,29.41,29.46,29.41,29.46,18900.0,20.8877,20.9232,20.8877,20.9232,18900.0
2010-05-19 14:50:00,29.46,29.47,29.38,29.43,30500.0,20.9232,20.9303,20.8664,20.9019,30500.0
2010-05-19 14:55:00,29.42,29.43,29.34,29.38,23700.0,20.8948,20.9019,20.838,20.8664,23700.0
2010-05-19 15:00:00,29.37,29.4,29.32,29.34,31200.0,20.8593,20.8806,20.8238,20.838,31200.0
2010-05-19 15:05:00,29.33,29.33,29.25,29.25,29900.0,20.8309,20.8309,20.7741,20.7741,29900.0
2010-05-19 15:10:00,29.26,29.29,29.25,29.25,26800.0,20.7812,20.8025,20.7741,20.7741,26800.0
2010-05-19 15:15:00,29.25,29.32,29.23,29.31,32000.0,20.7741,20.8238,20.7599,20.8167,32000.0
2010-05-19 15:20:00,29.31,29.32,29.24,29.26,28400.0,20.8167,20.8238,20.767,20.7812,28400.0
2010-05-19 15:25:00,29.27,29.38,29.27,29.38,34900.0,20.7883,20.8664,20.7883,20.8664,34900.0
2010-05-19 15:30:00,29.38,29.42,29.35,29.4,51900.0,20.8664,20.8948,20.8451,20.8806,51900.0
2010-05-19 15:35:00,29.39,29.49,29.36,29.48,74500.0,20.8735,20.9446,20.8522,20.9374,74500.0
2010-05-19 15:40:00,29.48,29.51,29.44,29.48,44500.0,20.9374,20.9588,20.909,20.9374,44500.0
2010-05-19 15:45:00,29.48,29.52,29.41,29.42,46200.0,20.9374,20.9659,20.8877,20.8948,46200.0
2010-05-19 15:50:00,29.43,29.46,29.41,29.44,63000.0,20.9019,20.9232,20.8877,20.909,63000.0
2010-05-19 15:55:00,29.44,29.44,29.35,29.37,127800.0,20.909,20.909,20.8451,20.8593,127800.0
2010-05-20 09:30:00,29.02,29.02,28.7,28.75,56700.0,20.6107,20.6107,20.3835,20.419,56700.0
2010-05-20 09:35:00,28.76,28.88,28.74,28.86,31100.0,20.4261,20.5113,20.4119,20.4971,31100.0
2010-05-20 09:40:00,28.84,28.86,28.71,28.71,50100.0,20.4829,20.4971,20.3906,20.3906,50100.0
2010-05-20 09:45:00,28.72,28.79,28.7,28.79,46900.0,20.3977,20.4474,20.3835,20.4474,46900.0
2010-05-20 09:50:00,28.78,28.87,28.78,28.79,24800.0,20.4403,20.5042,20.4403,20.4474,24800.0
2010-05-20 09:55:00,28.8,28.84,28.77,28.81,77400.0,20.4545,20.4829,20.4332,20.4616,77400.0
2010-05-20 10:00:00,28.81,28.83,28.73,28.77,59400.0,20.4616,20.4758,20.4048,20.4332,59400.0
2010-05-20 10:05:00,28.78,28.9,28.76,28.81,80600.0,20.4403,20.5255,20.4261,20.4616,80600.0
2010-05-20 10:10:00,28.82,28.82,28.74,28.76,59700.0,20.4687,20.4687,20.4119,20.4261,59700.0
2010-05-20 10:15:00,28.76,28.77,28.62,28.7,71300.0,20.4261,20.4332,20.3267,20.3835,71300.0
2010-05-20 10:20:00,28.7,28.7,28.53,28.55,69500.0,20.3835,20.3835,20.2627,20.2769,69500.0
2010-05-20 10:25:00,28.55,28.64,28.52,28.64,42500.0,20.2769,20.3409,20.2556,20.3409,42500.0
2010-05-20 10:30:00,28.63,28.78,28.62,28.75,40700.0,20.3338,20.4403,20.3267,20.419,40700.0
2010-05-20 10:35:00,28.75,28.75,28.69,28.72,41800.0,20.419,20.419,20.3764,20.3977,41800.0
2010-05-20 10:40:00,28.72,28.72,28.62,28.7,19600.0,20.3977,20.3977,20.3267,20.3835,19600.0
2010-05-20 10:45:00,28.69,28.76,28.66,28.72,34200.0,20.3764,20.4261,20.3551,20.3977,34200.0
2010-05-20 10:50:00,28.71,28.79,28.69,28.73,31400.0,20.3906,20.4474,20.3764,20.4048,31400.0
2010-05-20 10:55:00,28.73,28.73,28.61,28.65,37000.0,20.4048,20.4048,20.3196,20.348,37000.0
2010-05-20 11:00:00,28.64,28.7,28.62,28.66,37600.0,20.3409,20.3835,20.3267,20.3551,37600.0
2010-05-20 11:05:00,28.65,28.73,28.65,28.71,39800.0,20.348,20.4048,20.348,20.3906,39800.0
2010-05-20 11:10:00,28.71,28.76,28.67,28.68,58100.0,20.3906,20.4261,20.3622,20.3693,58100.0
2010-05-20 11:15:00,28.69,28.69,28.6,28.65,45600.0,20.3764,20.3764,20.3124,20.348,45600.0
2010-05-20 11:20:00,28.66,28.71,28.64,28.69,34300.0,20.3551,20.3906,20.3409,20.3764,34300.0
2010-05-20 11:25:00,28.67,28.75,28.65,28.75,14300.0,20.3622,20.419,20.348,20.419,14300.0
2010-05-20 11:30:00,28.74,28.77,28.71,28.76,34700.0,20.4119,20.4332,20.3906,20.4261,34700.0
2010-05-20 11:35:00,28.76,28.77,28.71,28.76,49600.0,20.4261,20.4332,20.3906,20.4261,49600.0
2010-05-20 11:40:00,28.75,28.8,28.7,28.71,50200.0,20.419,20.4545,20.3835,20.3906,50200.0
2010-05-20 11:45:00,28.72,28.75,28.71,28.72,21500.0,20.3977,20.419,20.3906,20.3977,21500.0
2010-05-20 11:50:00,28.71,28.73,28.64,28.66,33400.0,20.3906,20.4048,20.3409,20.3551,33400.0
2010-05-20 11:55:00,28.66,28.67,28.58,28.59,24400.0,20.3551,20.3622,20.2982,20.3053,24400.0
2010-05-20 12:00:00,28.58,28.6,28.51,28.56,25700.0,20.2982,20.3124,20.2485,20.284,25700.0
2010-05-20 12:05:00,28.56,28.62,28.55,28.6,9300.0,20.284,20.3267,20.2769,20.3124,9300.0
2010-05-20 12:10:00,28.59,28.59,28.5,28.5,13400.0,20.3053,20.3053,20.2414,20.2414,13400.0
2010-05-20 12:15:00,28.5,28.51,28.44,28.45,27700.0,20.2414,20.2485,20.1988,20.2059,27700.0
2010-05-20 12:20:00,28.45,28.47,28.43,28.44,24400.0,20.2059,20.2201,20.1917,20.1988,24400.0
2010-05-20 12:25:00,28.44,28.5,28.44,28.5,35900.0,20.1988,20.2414,20.1988,20.2414,35900.0
2010-05-20 12:30:00,28.49,28.5,28.48,28.49,35900.0,20.2343,20.2414,20.2272,20.2343,35900.0
2010-05-20 12:35:00,28.49,28.53,28.48,28.52,26300.0,20.2343,20.2627,20.2272,20.2556,26300.0
2010-05-20 12:40:00,28.52,28.52,28.48,28.48,6700.0,20.2556,20.2556,20.2272,20.2272,6700.0
2010-05-20 12:45:00,28.47,28.51,28.46,28.5,20400.0,20.2201,20.2485,20.213,20.2414,20400.0
2010-05-20 12:50:00,28.49,28.5,28.43,28.44,48800.0,20.2343,20.2414,20.1917,20.1988,48800.0
2010-05-20 12:55:00,28.44,28.47,28.38,28.38,68400.0,20.1988,20.2201,20.1562,20.1562,68400.0
2010-05-20 13:00:00,28.39,28.39,28.31,28.33,119800.0,20.1633,20.1633,20.1065,20.1207,119800.0
2010-05-20 13:05:00,28.32,28.36,28.28,28.34,91400.0,20.1136,20.142,20.0852,20.1278,91400.0
2010-05-20 13:10:00,28.34,28.4,28.33,28.38,25400.0,20.1278,20.1704,20.1207,20.1562,25400.0
2010-05-20 13:15:00,28.38,28.38,28.35,28.37,25000.0,20.1562,20.1562,20.1349,20.1491,25000.0
2010-05-20 13:20:00,28.38,28.43,28.35,28.41,36100.0,20.1562,20.1917,20.1349,20.1775,36100.0
2010-05-20 13:25:00,28.41,28.5,28.39,28.43,43500.0,20.1775,20.2414,20.1633,20.1917,43500.0
2010-05-20 13:30:00,28.43,28.54,28.43,28.48,48400.0,20.1917,20.2698,20.1917,20.2272,48400.0
2010-05-20 13:35:00,28.47,28.48,28.43,28.43,38500.0,20.2201,20.2272,20.1917,20.1917,38500.0
2010-05-20 13:40:00,28.42,28.53,28.42,28.52,26400.0,20.1846,20.2627,20.1846,20.2556,26400.0
2010-05-20 13:45:00,28.54,28.55,28.43,28.47,27100.0,20.2698,20.2769,20.1917,20.2201,27100.0
2010-05-20 13:50:00,28.47,28.5,28.43,28.46,41500.0,20.2201,20.2414,20.1917,20.213,41500.0
2010-05-20 13:55:00,28.46,28.48,28.4,28.47,33900.0,20.213,20.2272,20.1704,20.2201,33900.0
2010-05-20 14:00:00,28.46,28.48,28.36,28.37,45400.0,20.213,20.2272,20.142,20.1491,45400.0
2010-05-20 14:05:00,28.38,28.42,28.34,28.4,30900.0,20.1562,20.1846,20.1278,20.1704,30900.0
2010-05-20 14:10:00,28.4,28.5,28.39,28.5,62400.0,20.1704,20.2414,20.1633,20.2414,62400.0
2010-05-20 14:15:00,28.5,28.58,28.48,28.58,73400.0,20.2414,20.2982,20.2272,20.2982,73400.0
2010-05-20 14:20:00,28.57,28.69,28.55,28.64,27500.0,20.2911,20.3764,20.2769,20.3409,27500.0
2010-05-20 14:25:00,28.64,28.64,28.51,28.55,25400.0,20.3409,20.3409,20.2485,20.2769,25400.0
2010-05-20 14:30:00,28.54,28.61,28.5,28.58,41000.0,20.2698,20.3196,20.2414,20.2982,41000.0
2010-05-20 14:35:00,28.59,28.68,28.56,28.67,33300.0,20.3053,20.3693,20.284,20.3622,33300.0
2010-05-20 14:40:00,28.66,28.7,28.6,28.69,57300.0,20.3551,20.3835,20.3124,20.3764,57300.0
2010-05-20 14:45:00,28.69,28.72,28.63,28.69,21700.0,20.3764,20.3977,20.3338,20.3764,21700.0
2010-05-20 14:50:00,28.69,28.76,28.66,28.69,30400.0,20.3764,20.4261,20.3551,20.3764,30400.0
2010-05-20 14:55:00,28.7,28.74,28.56,28.56,51100.0,20.3835,20.4119,20.284,20.284,51100.0
2010-05-20 15:00:00,28.58,28.62,28.56,28.59,35300.0,20.2982,20.3267,20.284,20.3053,35300.0
2010-05-20 15:05:00,28.6,28.6,28.48,28.54,61600.0,20.3124,20.3124,20.2272,20.2698,61600.0
2010-05-20 15:10:00,28.54,28.56,28.48,28.52,43800.0,20.2698,20.284,20.2272,20.2556,43800.0
2010-05-20 15:15:00,28.51,28.6,28.5,28.54,72200.0,20.2485,20.3124,20.2414,20.2698,72200.0
2010-05-20 15:20:00,28.53,28.63,28.5,28.63,61700.0,20.2627,20.3338,20.2414,20.3338,61700.0
2010-05-20 15:25:00,28.63,28.63,28.54,28.54,55600.0,20.3338,20.3338,20.2698,20.2698,55600.0
2010-05-20 15:30:00,28.55,28.61,28.54,28.58,50000.0,20.2769,20.3196,20.2698,20.2982,50000.0
2010-05-20 15:35:00,28.59,28.59,28.5,28.52,76700.0,20.3053,20.3053,20.2414,20.2556,76700.0
2010-05-20 15:40:00,28.51,28.54,28.49,28.5,207000.0,20.2485,20.2698,20.2343,20.2414,207000.0
2010-05-20 15:45:00,28.49,28.5,28.4,28.46,146000.0,20.2343,20.2414,20.1704,20.213,146000.0
2010-05-20 15:50:00,28.46,28.47,28.36,28.37,253800.0,20.213,20.2201,20.142,20.1491,253800.0
2010-05-20 15:55:00,28.37,28.37,28.25,28.26,173100.0,20.1491,20.1491,20.0639,20.071,173100.0
2010-05-21 09:30:00,28.02,28.07,27.72,27.75,12800.0,19.9005,19.936,19.6875,19.7088,12800.0
2010-05-21 09:35:00,27.78,28.23,27.78,28.22,484400.0,19.7301,20.0497,19.7301,20.0426,484400.0
2010-05-21 09:40:00,28.21,28.25,28.1,28.14,44900.0,20.0355,20.0639,19.9573,19.9857,44900.0
2010-05-21 09:45:00,28.14,28.16,28.11,28.15,53500.0,19.9857,20.0,19.9644,19.9928,53500.0
2010-05-21 09:50:00,28.14,28.3,28.12,28.26,52000.0,19.9857,20.0994,19.9715,20.071,52000.0
2010-05-21 09:55:00,28.27,28.44,28.2,28.36,24900.0,20.0781,20.1988,20.0284,20.142,24900.0
2010-05-21 10:00:00,28.34,28.38,28.26,28.38,54400.0,20.1278,20.1562,20.071,20.1562,54400.0
2010-05-21 10:05:00,28.38,28.49,28.35,28.41,72800.0,20.1562,20.2343,20.1349,20.1775,72800.0
2010-05-21 10:10:00,28.4,28.44,28.3,28.42,148800.0,20.1704,20.1988,20.0994,20.1846,148800.0
2010-05-21 10:15:00,28.42,28.45,28.36,28.41,59700.0,20.1846,20.2059,20.142,20.1775,59700.0
2010-05-21 10:20:00,28.39,28.41,28.26,28.26,29200.0,20.1633,20.1775,20.071,20.071,29200.0
2010-05-21 10:25:00,28.25,28.33,28.21,28.21,25900.0,20.0639,20.1207,20.0355,20.0355,25900.0
2010-05-21 10:30:00,28.21,28.32,28.19,28.31,29500.0,20.0355,20.1136,20.0213,20.1065,29500.0
2010-05-21 10:35:00,28.32,28.43,28.32,28.42,24500.0,20.1136,20.1917,20.1136,20.1846,24500.0
2010-05-21 10:40:00,28.43,28.45,28.34,28.36,30500.0,20.1917,20.2059,20.1278,20.142,30500.0
2010-05-21 10:45:00,28.37,28.43,28.28,28.3,40200.0,20.1491,20.1917,20.0852,20.0994,40200.0
2010-05-21 10:50:00,28.29,28.34,28.25,28.32,32200.0,20.0923,20.1278,20.0639,20.1136,32200.0
2010-05-21 10:55:00,28.33,28.37,28.28,28.32,44300.0,20.1207,20.1491,20.0852,20.1136,44300.0
2010-05-21 11:00:00,28.33,28.41,28.32,28.39,27900.0,20.1207,20.1775,20.1136,20.1633,27900.0
2010-05-21 11:05:00,28.39,28.44,28.36,28.38,18800.0,20.1633,20.1988,20.142,20.1562,18800.0
2010-05-21 11:10:00,28.38,28.38,28.32,28.37,18300.0,20.1562,20.1562,20.1136,20.1491,18300.0
2010-05-21 11:15:00,28.37,28.46,28.36,28.44,27600.0,20.1491,20.213,20.142,20.1988,27600.0
2010-05-21 11:20:00,28.43,28.49,28.35,28.49,38700.0,20.1917,20.2343,20.1349,20.2343,38700.0
2010-05-21 11:25:00,28.49,28.5,28.38,28.44,22500.0,20.2343,20.2414,20.1562,20.1988,22500.0
2010-05-21 11:30:00,28.44,28.45,28.36,28.38,28000.0,20.1988,20.2059,20.142,20.1562,28000.0
2010-05-21 11:35:00,28.41,28.52,28.37,28.52,29400.0,20.1775,20.2556,20.1491,20.2556,29400.0
2010-05-21 11:40:00,28.53,28.56,28.5,28.56,16200.0,20.2627,20.284,20.2414,20.284,16200.0
2010-05-21 11:45:00,28.56,28.6,28.49,28.5,32200.0,20.284,20.3124,20.2343,20.2414,32200.0
2010-05-21 11:50:00,28.51,28.65,28.51,28.6,82700.0,20.2485,20.348,20.2485,20.3124,82700.0
2010-05-21 11:55:00,28.59,28.61,28.54,28.58,34500.0,20.3053,20.3196,20.2698,20.2982,34500.0
2010-05-21 12:00:00,28.58,28.58,28.47,28.51,58500.0,20.2982,20.2982,20.2201,20.2485,58500.0
2010-05-21 12:05:00,28.52,28.61,28.52,28.58,92300.0,20.2556,20.3196,20.2556,20.2982,92300.0
2010-05-21 12:10:00,28.57,28.59,28.51,28.53,18100.0,20.2911,20.3053,20.2485,20.2627,18100.0
2010-05-21 12:15:00,28.54,28.64,28.54,28.62,20100.0,20.2698,20.3409,20.2698,20.3267,20100.0
2010-05-21 12:20:00,28.63,28.68,28.59,28.64,24700.0,20.3338,20.3693,20.3053,20.3409,24700.0
2010-05-21 12:25:00,28.63,28.71,28.63,28.7,71000.0,20.3338,20.3906,20.3338,20.3835,71000.0
2010-05-21 12:30:00,28.7,28.73,28.55,28.57,44500.0,20.3835,20.4048,20.2769,20.2911,44500.0
2010-05-21 12:35:00,28.56,28.61,28.56,28.59,16400.0,20.284,20.3196,20.284,20.3053,16400.0
2010-05-21 12:40:00,28.59,28.61,28.59,28.59,17000.0,20.3053,20.3196,20.3053,20.3053,17000.0
2010-05-21 12:45:00,28.58,28.58,28.45,28.45,7500.0,20.2982,20.2982,20.2059,20.2059,7500.0
2010-05-21 12:50:00,28.45,28.53,28.45,28.52,11400.0,20.2059,20.2627,20.2059,20.2556,11400.0
2010-05-21 12:55:00,28.53,28.53,28.47,28.47,7100.0,20.2627,20.2627,20.2201,20.2201,7100.0
2010-05-21 13:00:00,28.48,28.49,28.4,28.41,17200.0,20.2272,20.2343,20.1704,20.1775,17200.0
2010-05-21 13:05:00,28.41,28.46,28.4,28.46,21500.0,20.1775,20.213,20.1704,20.213,21500.0
2010-05-21 13:10:00,28.46,28.51,28.46,28.47,11500.0,20.213,20.2485,20.213,20.2201,11500.0
2010-05-21 13:15:00,28.47,28.52,28.46,28.48,26800.0,20.2201,20.2556,20.213,20.2272,26800.0
2010-05-21 13:20:00,28.47,28.49,28.4,28.45,24000.0,20.2201,20.2343,20.1704,20.2059,24000.0
2010-05-21 13:25:00,28.45,28.46,28.4,28.43,22500.0,20.2059,20.213,20.1704,20.1917,22500.0
2010-05-21 13:30:00,28.45,28.51,28.45,28.5,37300.0,20.2059,20.2485,20.2059,20.2414,37300.0
2010-05-21 13:35:00,28.5,28.51,28.46,28.5,28000.0,20.2414,20.2485,20.213,20.2414,28000.0
2010-05-21 13:40:00,28.5,28.53,28.49,28.5,38300.0,20.2414,20.2627,20.2343,20.2414,38300.0
2010-05-21 13:45:00,28.51,28.54,28.5,28.51,23800.0,20.2485,20.2698,20.2414,20.2485,23800.0
2010-05-21 13:50:00,28.51,28.53,28.5,28.51,18200.0,20.2485,20.2627,20.2414,20.2485,18200.0
2010-05-21 13:55:00,28.51,28.52,28.49,28.52,49200.0,20.2485,20.2556,20.2343,20.2556,49200.0
2010-05-21 14:00:00,28.51,28.54,28.48,28.49,33800.0,20.2485,20.2698,20.2272,20.2343,33800.0
2010-05-21 14:05:00,28.49,28.5,28.43,28.45,22500.0,20.2343,20.2414,20.1917,20.2059,22500.0
2010-05-21 14:10:00,28.46,28.48,28.4,28.41,56500.0,20.213,20.2272,20.1704,20.1775,56500.0
2010-05-21 14:15:00,28.41,28.41,28.37,28.4,43400.0,20.1775,20.1775,20.1491,20.1704,43400.0
2010-05-21 14:20:00,28.41,28.41,28.35,28.41,46900.0,20.1775,20.1775,20.1349,20.1775,46900.0
2010-05-21 14:25:00,28.4,28.42,28.39,28.39,121000.0,20.1704,20.1846,20.1633,20.1633,121000.0
2010-05-21 14:30:00,28.4,28.45,28.39,28.43,55300.0,20.1704,20.2059,20.1633,20.1917,55300.0
2010-05-21 14:35:00,28.44,28.46,28.39,28.39,38600.0,20.1988,20.213,20.1633,20.1633,38600.0
2010-05-21 14:40:00,28.39,28.41,28.32,28.32,29800.0,20.1633,20.1775,20.1136,20.1136,29800.0
2010-05-21 14:45:00,28.32,28.32,28.21,28.29,53400.0,20.1136,20.1136,20.0355,20.0923,53400.0
2010-05-21 14:50:00,28.28,28.3,28.24,28.25,49200.0,20.0852,20.0994,20.0568,20.0639,49200.0
2010-05-21 14:55:00,28.24,28.31,28.22,28.3,55900.0,20.0568,20.1065,20.0426,20.0994,55900.0
2010-05-21 15:00:00,28.3,28.32,28.27,28.3,41200.0,20.0994,20.1136,20.0781,20.0994,41200.0
2010-05-21 15:05:00,28.31,28.33,28.27,28.28,37600.0,20.1065,20.1207,20.0781,20.0852,37600.0
2010-05-21 15:10:00,28.28,28.28,28.23,28.25,34400.0,20.0852,20.0852,20.0497,20.0639,34400.0
2010-05-21 15:15:00,28.25,28.25,28.13,28.18,97400.0,20.0639,20.0639,19.9786,20.0142,97400.0
2010-05-21 15:20:00,28.18,28.34,28.18,28.34,113600.0,20.0142,20.1278,20.0142,20.1278,113600.0
2010-05-21 15:25:00,28.34,28.35,28.29,28.33,78000.0,20.1278,20.1349,20.0923,20.1207,78000.0
2010-05-21 15:30:00,28.34,28.36,28.27,28.28,120200.0,20.1278,20.142,20.0781,20.0852,120200.0
2010-05-21 15:35:00,28.29,28.33,28.24,28.29,110400.0,20.0923,20.1207,20.0568,20.0923,110400.0
2010-05-21 15:40:00,28.28,28.46,28.28,28.44,108200.0,20.0852,20.213,20.0852,20.1988,108200.0
2010-05-21 15:45:00,28.45,28.56,28.42,28.45,135400.0,20.2059,20.284,20.1846,20.2059,135400.0
2010-05-21 15:50:00,28.44,28.62,28.44,28.58,146800.0,20.1988,20.3267,20.1988,20.2982,146800.0
2010-05-21 15:55:00,28.58,28.66,28.58,28.63,283600.0,20.2982,20.3551,20.2982,20.3338,283600.0
2010-05-24 09:30:00,28.51,28.51,28.26,28.37,68700.0,20.2485,20.2485,20.071,20.1491,68700.0
2010-05-24 09:35:00,28.37,28.59,28.37,28.5,26400.0,20.1491,20.3053,20.1491,20.2414,26400.0
2010-05-24 09:40:00,28.52,28.54,28.3,28.31,42800.0,20.2556,20.2698,20.0994,20.1065,42800.0
2010-05-24 09:45:00,28.3,28.41,28.26,28.39,30800.0,20.0994,20.1775,20.071,20.1633,30800.0
2010-05-24 09:50:00,28.4,28.46,28.35,28.37,63000.0,20.1704,20.213,20.1349,20.1491,63000.0
2010-05-24 09:55:00,28.36,28.5,28.3,28.49,35900.0,20.142,20.2414,20.0994,20.2343,35900.0
2010-05-24 10:00:00,28.51,28.53,28.42,28.45,53700.0,20.2485,20.2627,20.1846,20.2059,53700.0
2010-05-24 10:05:00,28.46,28.55,28.45,28.51,37400.0,20.213,20.2769,20.2059,20.2485,37400.0
2010-05-24 10:10:00,28.51,28.59,28.45,28.59,27800.0,20.2485,20.3053,20.2059,20.3053,27800.0
2010-05-24 10:15:00,28.59,28.62,28.54,28.62,17300.0,20.3053,20.3267,20.2698,20.3267,17300.0
2010-05-24 10:20:00,28.62,28.62,28.5,28.53,28200.0,20.3267,20.3267,20.2414,20.2627,28200.0
2010-05-24 10:25:00,28.53,28.58,28.53,28.55,22700.0,20.2627,20.2982,20.2627,20.2769,22700.0
2010-05-24 10:30:00,28.55,28.64,28.55,28.63,23700.0,20.2769,20.3409,20.2769,20.3338,23700.0
2010-05-24 10:35:00,28.63,28.64,28.6,28.61,13700.0,20.3338,20.3409,20.3124,20.3196,13700.0
2010-05-24 10:40:00,28.62,28.64,28.56,28.56,13500.0,20.3267,20.3409,20.284,20.284,13500.0
2010-05-24 10:45:00,28.57,28.57,28.51,28.51,14900.0,20.2911,20.2911,20.2485,20.2485,14900.0
2010-05-24 10:50:00,28.51,28.53,28.47,28.47,24400.0,20.2485,20.2627,20.2201,20.2201,24400.0
2010-05-24 10:55:00,28.46,28.5,28.46,28.46,24300.0,20.213,20.2414,20.213,20.213,24300.0
2010-05-24 11:00:00,28.46,28.47,28.44,28.46,13900.0,20.213,20.2201,20.1988,20.213,13900.0
2010-05-24 11:05:00,28.46,28.49,28.45,28.46,17600.0,20.213,20.2343,20.2059,20.213,17600.0
2010-05-24 11:10:00,28.47,28.5,28.44,28.45,27000.0,20.2201,20.2414,20.1988,20.2059,27000.0
2010-05-24 11:15:00,28.44,28.44,28.39,28.43,26100.0,20.1988,20.1988,20.1633,20.1917,26100.0
2010-05-24 11:20:00,28.43,28.44,28.42,28.44,6600.0,20.1917,20.1988,20.1846,20.1988,6600.0
2010-05-24 11:25:00,28.43,28.43,28.39,28.43,29900.0,20.1917,20.1917,20.1633,20.1917,29900.0
2010-05-24 11:30:00,28.43,28.45,28.4,28.43,11500.0,20.1917,20.2059,20.1704,20.1917,11500.0
2010-05-24 11:35:00,28.43,28.5,28.43,28.5,15400.0,20.1917,20.2414,20.1917,20.2414,15400.0
2010-05-24 11:40:00,28.5,28.55,28.48,28.54,15000.0,20.2414,20.2769,20.2272,20.2698,15000.0
2010-05-24 11:45:00,28.54,28.58,28.53,28.57,13100.0,20.2698,20.2982,20.2627,20.2911,13100.0
2010-05-24 11:50:00,28.58,28.58,28.51,28.53,10300.0,20.2982,20.2982,20.2485,20.2627,10300.0
2010-05-24 11:55:00,28.53,28.57,28.51,28.56,17100.0,20.2627,20.2911,20.2485,20.284,17100.0
2010-05-24 12:00:00,28.57,28.61,28.57,28.59,12800.0,20.2911,20.3196,20.2911,20.3053,12800.0
2010-05-24 12:05:00,28.6,28.64,28.6,28.61,13500.0,20.3124,20.3409,20.3124,20.3196,13500.0
2010-05-24 12:10:00,28.61,28.62,28.58,28.62,13200.0,20.3196,20.3267,20.2982,20.3267,13200.0
2010-05-24 12:15:00,28.61,28.62,28.58,28.58,30800.0,20.3196,20.3267,20.2982,20.2982,30800.0
2010-05-24 12:20:00,28.58,28.59,28.55,28.57,22900.0,20.2982,20.3053,20.2769,20.2911,22900.0
2010-05-24 12:25:00,28.57,28.58,28.56,28.58,19000.0,20.2911,20.2982,20.284,20.2982,19000.0
2010-05-24 12:30:00,28.58,28.6,28.57,28.57,27700.0,20.2982,20.3124,20.2911,20.2911,27700.0
2010-05-24 12:35:00,28.57,28.57,28.52,28.52,15000.0,20.2911,20.2911,20.2556,20.2556,15000.0
2010-05-24 12:40:00,28.52,28.55,28.52,28.52,21400.0,20.2556,20.2769,20.2556,20.2556,21400.0
2010-05-24 12:45:00,28.52,28.55,28.52,28.55,19600.0,20.2556,20.2769,20.2556,20.2769,19600.0
2010-05-24 12:50:00,28.56,28.6,28.55,28.59,21100.0,20.284,20.3124,20.2769,20.3053,21100.0
2010-05-24 12:55:00,28.58,28.58,28.57,28.57,11300.0,20.2982,20.2982,20.2911,20.2911,11300.0
2010-05-24 13:00:00,28.58,28.6,28.57,28.57,18100.0,20.2982,20.3124,20.2911,20.2911,18100.0
2010-05-24 13:05:00,28.56,28.57,28.51,28.51,13800.0,20.284,20.2911,20.2485,20.2485,13800.0
2010-05-24 13:10:00,28.52,28.55,28.51,28.54,9500.0,20.2556,20.2769,20.2485,20.2698,9500.0
2010-05-24 13:15:00,28.54,28.55,28.49,28.5,16700.0,20.2698,20.2769,20.2343,20.2414,16700.0
2010-05-24 13:20:00,28.49,28.55,28.49,28.53,22700.0,20.2343,20.2769,20.2343,20.2627,22700.0
2010-05-24 13:25:00,28.53,28.58,28.53,28.54,25300.0,20.2627,20.2982,20.2627,20.2698,25300.0
2010-05-24 13:30:00,28.54,28.57,28.52,28.53,18100.0,20.2698,20.2911,20.2556,20.2627,18100.0
2010-05-24 13:35:00,28.52,28.55,28.51,28.55,16700.0,20.2556,20.2769,20.2485,20.2769,16700.0
2010-05-24 13:40:00,28.54,28.55,28.51,28.51,24300.0,20.2698,20.2769,20.2485,20.2485,24300.0
2010-05-24 13:45:00,28.5,28.52,28.44,28.44,17100.0,20.2414,20.2556,20.1988,20.1988,17100.0
2010-05-24 13:50:00,28.44,28.46,28.4,28.42,28300.0,20.1988,20.213,20.1704,20.1846,28300.0
2010-05-24 13:55:00,28.42,28.46,28.41,28.46,14400.0,20.1846,20.213,20.1775,20.213,14400.0
2010-05-24 14:00:00,28.46,28.48,28.42,28.43,20800.0,20.213,20.2272,20.1846,20.1917,20800.0
2010-05-24 14:05:00,28.43,28.45,28.41,28.45,14200.0,20.1917,20.2059,20.1775,20.2059,14200.0
2010-05-24 14:10:00,28.44,28.51,28.44,28.49,25000.0,20.1988,20.2485,20.1988,20.2343,25000.0
2010-05-24 14:15:00,28.5,28.51,28.49,28.51,21800.0,20.2414,20.2485,20.2343,20.2485,21800.0
2010-05-24 14:20:00,28.5,28.55,28.5,28.55,29800.0,20.2414,20.2769,20.2414,20.2769,29800.0
2010-05-24 14:25:00,28.56,28.58,28.54,28.58,28600.0,20.284,20.2982,20.2698,20.2982,28600.0
2010-05-24 14:30:00,28.58,28.61,28.54,28.61,39600.0,20.2982,20.3196,20.2698,20.3196,39600.0
2010-05-24 14:35:00,28.61,28.63,28.56,28.57,23300.0,20.3196,20.3338,20.284,20.2911,23300.0
2010-05-24 14:40:00,28.56,28.59,28.56,28.58,30900.0,20.284,20.3053,20.284,20.2982,30900.0
2010-05-24 14:45:00,28.59,28.59,28.48,28.49,23700.0,20.3053,20.3053,20.2272,20.2343,23700.0
2010-05-24 14:50:00,28.5,28.56,28.5,28.56,18900.0,20.2414,20.284,20.2414,20.284,18900.0
2010-05-24 14:55:00,28.55,28.56,28.51,28.53,13100.0,20.2769,20.284,20.2485,20.2627,13100.0
2010-05-24 15:00:00,28.53,28.54,28.45,28.45,31900.0,20.2627,20.2698,20.2059,20.2059,31900.0
2010-05-24 15:05:00,28.45,28.45,28.41,28.42,26400.0,20.2059,20.2059,20.1775,20.1846,26400.0
2010-05-24 15:10:00,28.41,28.48,28.41,28.47,29100.0,20.1775,20.2272,20.1775,20.2201,29100.0
2010-05-24 15:15:00,28.49,28.5,28.46,28.46,16000.0,20.2343,20.2414,20.213,20.213,16000.0
2010-05-24 15:20:00,28.45,28.48,28.45,28.48,24600.0,20.2059,20.2272,20.2059,20.2272,24600.0
2010-05-24 15:25:00,28.48,28.48,28.45,28.45,17000.0,20.2272,20.2272,20.2059,20.2059,17000.0
2010-05-24 15:30:00,28.45,28.52,28.43,28.52,36900.0,20.2059,20.2556,20.1917,20.2556,36900.0
2010-05-24 15:35:00,28.52,28.53,28.5,28.52,43100.0,20.2556,20.2627,20.2414,20.2556,43100.0
2010-05-24 15:40:00,28.52,28.53,28.48,28.49,39200.0,20.2556,20.2627,20.2272,20.2343,39200.0
2010-05-24 15:45:00,28.49,28.5,28.38,28.38,51000.0,20.2343,20.2414,20.1562,20.1562,51000.0
2010-05-24 15:50:00,28.38,28.39,28.32,28.32,96900.0,20.1562,20.1633,20.1136,20.1136,96900.0
2010-05-24 15:55:00,28.32,28.32,28.26,28.28,97800.0,20.1136,20.1136,20.071,20.0852,97800.0
2010-05-25 09:30:00,27.7,28.27,27.65,27.86,11100.0,19.6732,20.0781,19.6377,19.7869,11100.0
2010-05-25 09:35:00,27.8,27.92,27.72,27.8,175000.0,19.7443,19.8295,19.6875,19.7443,175000.0
2010-05-25 09:40:00,27.81,27.91,27.74,27.87,90900.0,19.7514,19.8224,19.7017,19.794,90900.0
2010-05-25 09:45:00,27.87,27.94,27.81,27.88,45400.0,19.794,19.8437,19.7514,19.8011,45400.0
2010-05-25 09:50:00,27.88,27.94,27.82,27.85,61100.0,19.8011,19.8437,19.7585,19.7798,61100.0
2010-05-25 09:55:00,27.84,27.93,27.83,27.9,51000.0,19.7727,19.8366,19.7656,19.8153,51000.0
2010-05-25 10:00:00,27.91,28.1,27.86,28.05,67200.0,19.8224,19.9573,19.7869,19.9218,67200.0
2010-05-25 10:05:00,28.04,28.06,27.91,27.97,43000.0,19.9147,19.9289,19.8224,19.865,43000.0
2010-05-25 10:10:00,27.97,28.02,27.93,28.0,66800.0,19.865,19.9005,19.8366,19.8863,66800.0
2010-05-25 10:15:00,28.02,28.06,27.97,28.02,30100.0,19.9005,19.9289,19.865,19.9005,30100.0
2010-05-25 10:20:00,28.04,28.07,27.97,28.05,47600.0,19.9147,19.936,19.865,19.9218,47600.0
2010-05-25 10:25:00,28.04,28.08,27.97,27.97,36300.0,19.9147,19.9431,19.865,19.865,36300.0
2010-05-25 10:30:00,27.98,28.04,27.93,27.95,42100.0,19.8721,19.9147,19.8366,19.8508,42100.0
2010-05-25 10:35:00,27.94,28.04,27.94,27.99,33800.0,19.8437,19.9147,19.8437,19.8792,33800.0
2010-05-25 10:40:00,27.98,28.05,27.98,28.01,34700.0,19.8721,19.9218,19.8721,19.8934,34700.0
2010-05-25 10:45:00,28.01,28.04,27.99,28.01,26200.0,19.8934,19.9147,19.8792,19.8934,26200.0
2010-05-25 10:50:00,28.01,28.03,27.96,28.01,43000.0,19.8934,19.9076,19.8579,19.8934,43000.0
2010-05-25 10:55:00,28.01,28.04,28.0,28.04,23400.0,19.8934,19.9147,19.8863,19.9147,23400.0
2010-05-25 11:00:00,28.04,28.07,28.02,28.06,19000.0,19.9147,19.936,19.9005,19.9289,19000.0
2010-05-25 11:05:00,28.06,28.17,28.06,28.12,21000.0,19.9289,20.0071,19.9289,19.9715,21000.0
2010-05-25 11:10:00,28.12,28.12,28.0,28.02,20700.0,19.9715,19.9715,19.8863,19.9005,20700.0
2010-05-25 11:15:00,28.02,28.05,27.99,28.01,27300.0,19.9005,19.9218,19.8792,19.8934,27300.0
2010-05-25 11:20:00,28.01,28.04,28.0,28.04,38500.0,19.8934,19.9147,19.8863,19.9147,38500.0
2010-05-25 11:25:00,28.04,28.1,28.03,28.07,22900.0,19.9147,19.9573,19.9076,19.936,22900.0
2010-05-25 11:30:00,28.07,28.07,28.01,28.02,22300.0,19.936,19.936,19.8934,19.9005,22300.0
2010-05-25 11:35:00,28.01,28.03,27.99,28.02,19900.0,19.8934,19.9076,19.8792,19.9005,19900.0
2010-05-25 11:40:00,28.03,28.07,28.0,28.02,25300.0,19.9076,19.936,19.8863,19.9005,25300.0
2010-05-25 11:45:00,28.02,28.06,28.0,28.05,45000.0,19.9005,19.9289,19.8863,19.9218,45000.0
2010-05-25 11:50:00,28.05,28.09,28.03,28.08,22900.0,19.9218,19.9502,19.9076,19.9431,22900.0
2010-05-25 11:55:00,28.09,28.13,28.08,28.12,15400.0,19.9502,19.9786,19.9431,19.9715,15400.0
2010-05-25 12:00:00,28.12,28.18,28.1,28.17,19300.0,19.9715,20.0142,19.9573,20.0071,19300.0
2010-05-25 12:05:00,28.18,28.18,28.08,28.09,21200.0,20.0142,20.0142,19.9431,19.9502,21200.0
2010-05-25 12:10:00,28.1,28.19,28.1,28.19,26000.0,19.9573,20.0213,19.9573,20.0213,26000.0
2010-05-25 12:15:00,28.2,28.22,28.15,28.15,22200.0,20.0284,20.0426,19.9928,19.9928,22200.0
2010-05-25 12:20:00,28.13,28.14,28.08,28.09,8900.0,19.9786,19.9857,19.9431,19.9502,8900.0
2010-05-25 12:25:00,28.09,28.15,28.05,28.05,20200.0,19.9502,19.9928,19.9218,19.9218,20200.0
2010-05-25 12:30:00,28.05,28.07,28.03,28.05,23000.0,19.9218,19.936,19.9076,19.9218,23000.0
2010-05-25 12:35:00,28.06,28.1,28.05,28.1,37000.0,19.9289,19.9573,19.9218,19.9573,37000.0
2010-05-25 12:40:00,28.1,28.11,28.04,28.05,50000.0,19.9573,19.9644,19.9147,19.9218,50000.0
2010-05-25 12:45:00,28.04,28.11,28.04,28.11,14300.0,19.9147,19.9644,19.9147,19.9644,14300.0
2010-05-25 12:50:00,28.11,28.13,28.1,28.11,25000.0,19.9644,19.9786,19.9573,19.9644,25000.0
2010-05-25 12:55:00,28.12,28.15,28.1,28.11,15600.0,19.9715,19.9928,19.9573,19.9644,15600.0
2010-05-25 13:00:00,28.1,28.11,28.03,28.07,18500.0,19.9573,19.9644,19.9076,19.936,18500.0
2010-05-25 13:05:00,28.07,28.09,28.02,28.04,28100.0,19.936,19.9502,19.9005,19.9147,28100.0
2010-05-25 13:10:00,28.04,28.07,28.01,28.06,17900.0,19.9147,19.936,19.8934,19.9289,17900.0
2010-05-25 13:15:00,28.06,28.08,28.05,28.08,20100.0,19.9289,19.9431,19.9218,19.9431,20100.0
2010-05-25 13:20:00,28.07,28.13,28.07,28.1,31500.0,19.936,19.9786,19.936,19.9573,31500.0
2010-05-25 13:25:00,28.1,28.14,28.09,28.12,11000.0,19.9573,19.9857,19.9502,19.9715,11000.0
2010-05-25 13:30:00,28.13,28.13,28.05,28.08,28200.0,19.9786,19.9786,19.9218,19.9431,28200.0
2010-05-25 13:35:00,28.08,28.09,28.03,28.06,20500.0,19.9431,19.9502,19.9076,19.9289,20500.0
2010-05-25 13:40:00,28.06,28.07,28.01,28.05,25400.0,19.9289,19.936,19.8934,19.9218,25400.0
2010-05-25 13:45:00,28.04,28.06,28.03,28.04,18000.0,19.9147,19.9289,19.9076,19.9147,18000.0
2010-05-25 13:50:00,28.04,28.1,28.02,28.07,18200.0,19.9147,19.9573,19.9005,19.936,18200.0
2010-05-25 13:55:00,28.08,28.1,28.05,28.08,40400.0,19.9431,19.9573,19.9218,19.9431,40400.0
2010-05-25 14:00:00,28.08,28.1,28.03,28.1,42200.0,19.9431,19.9573,19.9076,19.9573,42200.0
2010-05-25 14:05:00,28.1,28.16,28.07,28.08,75700.0,19.9573,20.0,19.936,19.9431,75700.0
2010-05-25 14:10:00,28.09,28.13,28.09,28.13,16500.0,19.9502,19.9786,19.9502,19.9786,16500.0
2010-05-25 14:15:00,28.14,28.19,28.1,28.19,28500.0,19.9857,20.0213,19.9573,20.0213,28500.0
2010-05-25 14:20:00,28.19,28.2,28.13,28.15,26500.0,20.0213,20.0284,19.9786,19.9928,26500.0
2010-05-25 14:25:00,28.15,28.19,28.15,28.16,20500.0,19.9928,20.0213,19.9928,20.0,20500.0
2010-05-25 14:30:00,28.16,28.21,28.11,28.12,78300.0,20.0,20.0355,19.9644,19.9715,78300.0
2010-05-25 14:35:00,28.11,28.17,28.11,28.13,64700.0,19.9644,20.0071,19.9644,19.9786,64700.0
2010-05-25 14:40:00,28.13,28.21,28.11,28.19,61600.0,19.9786,20.0355,19.9644,20.0213,61600.0
2010-05-25 14:45:00,28.2,28.27,28.17,28.26,41400.0,20.0284,20.0781,20.0071,20.071,41400.0
2010-05-25 14:50:00,28.27,28.29,28.23,28.28,39600.0,20.0781,20.0923,20.0497,20.0852,39600.0
2010-05-25 14:55:00,28.27,28.28,28.19,28.22,39800.0,20.0781,20.0852,20.0213,20.0426,39800.0
2010-05-25 15:00:00,28.22,28.29,28.19,28.25,49100.0,20.0426,20.0923,20.0213,20.0639,49100.0
2010-05-25 15:05:00,28.25,28.31,28.25,28.28,60600.0,20.0639,20.1065,20.0639,20.0852,60600.0
2010-05-25 15:10:00,28.29,28.32,28.22,28.23,67100.0,20.0923,20.1136,20.0426,20.0497,67100.0
2010-05-25 15:15:00,28.24,28.29,28.24,28.28,88100.0,20.0568,20.0923,20.0568,20.0852,88100.0
2010-05-25 15:20:00,28.29,28.39,28.29,28.39,70200.0,20.0923,20.1633,20.0923,20.1633,70200.0
2010-05-25 15:25:00,28.39,28.43,28.38,28.41,93700.0,20.1633,20.1917,20.1562,20.1775,93700.0
2010-05-25 15:30:00,28.42,28.47,28.38,28.4,177400.0,20.1846,20.2201,20.1562,20.1704,177400.0
2010-05-25 15:35:00,28.4,28.42,28.3,28.31,109600.0,20.1704,20.1846,20.0994,20.1065,109600.0
2010-05-25 15:40:00,28.31,28.4,28.31,28.39,73900.0,20.1065,20.1704,20.1065,20.1633,73900.0
2010-05-25 15:45:00,28.38,28.41,28.36,28.4,172600.0,20.1562,20.1775,20.142,20.1704,172600.0
2010-05-25 15:50:00,28.4,28.4,28.36,28.4,89900.0,20.1704,20.1704,20.142,20.1704,89900.0
2010-05-25 15:55:00,28.4,28.45,28.39,28.44,222000.0,20.1704,20.2059,20.1633,20.1988,222000.0
2010-05-26 09:30:00,28.7,28.7,28.34,28.45,57900.0,20.3835,20.3835,20.1278,20.2059,57900.0
2010-05-26 09:35:00,28.44,28.52,28.42,28.5,79100.0,20.1988,20.2556,20.1846,20.2414,79100.0
2010-05-26 09:40:00,28.5,28.53,28.48,28.48,73600.0,20.2414,20.2627,20.2272,20.2272,73600.0
2010-05-26 09:45:00,28.48,28.48,28.41,28.48,36700.0,20.2272,20.2272,20.1775,20.2272,36700.0
2010-05-26 09:50:00,28.49,28.53,28.47,28.5,40700.0,20.2343,20.2627,20.2201,20.2414,40700.0
2010-05-26 09:55:00,28.49,28.58,28.49,28.56,54300.0,20.2343,20.2982,20.2343,20.284,54300.0
2010-05-26 10:00:00,28.56,28.65,28.55,28.57,38000.0,20.284,20.348,20.2769,20.2911,38000.0
2010-05-26 10:05:00,28.57,28.59,28.53,28.53,36100.0,20.2911,20.3053,20.2627,20.2627,36100.0
2010-05-26 10:10:00,28.54,28.55,28.5,28.53,17600.0,20.2698,20.2769,20.2414,20.2627,17600.0
2010-05-26 10:15:00,28.53,28.59,28.52,28.59,17300.0,20.2627,20.3053,20.2556,20.3053,17300.0
2010-05-26 10:20:00,28.58,28.6,28.55,28.57,24900.0,20.2982,20.3124,20.2769,20.2911,24900.0
2010-05-26 10:25:00,28.56,28.56,28.53,28.56,13800.0,20.284,20.284,20.2627,20.284,13800.0
2010-05-26 10:30:00,28.56,28.61,28.55,28.6,16500.0,20.284,20.3196,20.2769,20.3124,16500.0
2010-05-26 10:35:00,28.6,28.71,28.59,28.68,24100.0,20.3124,20.3906,20.3053,20.3693,24100.0
2010-05-26 10:40:00,28.67,28.69,28.66,28.66,13000.0,20.3622,20.3764,20.3551,20.3551,13000.0
2010-05-26 10:45:00,28.66,28.66,28.63,28.64,16200.0,20.3551,20.3551,20.3338,20.3409,16200.0
2010-05-26 10:50:00,28.65,28.67,28.58,28.59,23900.0,20.348,20.3622,20.2982,20.3053,23900.0
2010-05-26 10:55:00,28.58,28.59,28.53,28.56,19300.0,20.2982,20.3053,20.2627,20.284,19300.0
2010-05-26 11:00:00,28.56,28.57,28.5,28.52,24200.0,20.284,20.2911,20.2414,20.2556,24200.0
2010-05-26 11:05:00,28.52,28.6,28.51,28.6,16600.0,20.2556,20.3124,20.2485,20.3124,16600.0
2010-05-26 11:10:00,28.6,28.62,28.58,28.59,69600.0,20.3124,20.3267,20.2982,20.3053,69600.0
2010-05-26 11:15:00,28.59,28.62,28.57,28.61,47700.0,20.3053,20.3267,20.2911,20.3196,47700.0
2010-05-26 11:20:00,28.61,28.61,28.55,28.56,41400.0,20.3196,20.3196,20.2769,20.284,41400.0
2010-05-26 11:25:00,28.56,28.59,28.49,28.51,34500.0,20.284,20.3053,20.2343,20.2485,34500.0
2010-05-26 11:30:00,28.5,28.58,28.5,28.57,29600.0,20.2414,20.2982,20.2414,20.2911,29600.0
2010-05-26 11:35:00,28.57,28.58,28.53,28.53,25100.0,20.2911,20.2982,20.2627,20.2627,25100.0
2010-05-26 11:40:00,28.53,28.58,28.52,28.55,17700.0,20.2627,20.2982,20.2556,20.2769,17700.0
2010-05-26 11:45:00,28.55,28.57,28.5,28.52,38000.0,20.2769,20.2911,20.2414,20.2556,38000.0
2010-05-26 11:50:00,28.53,28.59,28.52,28.59,28400.0,20.2627,20.3053,20.2556,20.3053,28400.0
2010-05-26 11:55:00,28.58,28.6,28.58,28.59,23800.0,20.2982,20.3124,20.2982,20.3053,23800.0
2010-05-26 12:00:00,28.6,28.6,28.59,28.6,18300.0,20.3124,20.3124,20.3053,20.3124,18300.0
2010-05-26 12:05:00,28.6,28.65,28.6,28.65,43800.0,20.3124,20.348,20.3124,20.348,43800.0
2010-05-26 12:10:00,28.65,28.68,28.61,28.61,27800.0,20.348,20.3693,20.3196,20.3196,27800.0
2010-05-26 12:15:00,28.61,28.65,28.61,28.62,15900.0,20.3196,20.348,20.3196,20.3267,15900.0
2010-05-26 12:20:00,28.62,28.66,28.61,28.64,15400.0,20.3267,20.3551,20.3196,20.3409,15400.0
2010-05-26 12:25:00,28.64,28.64,28.6,28.6,19500.0,20.3409,20.3409,20.3124,20.3124,19500.0
2010-05-26 12:30:00,28.61,28.62,28.58,28.62,16800.0,20.3196,20.3267,20.2982,20.3267,16800.0
2010-05-26 12:35:00,28.62,28.66,28.62,28.64,15000.0,20.3267,20.3551,20.3267,20.3409,15000.0
2010-05-26 12:40:00,28.64,28.65,28.55,28.58,18800.0,20.3409,20.348,20.2769,20.2982,18800.0
2010-05-26 12:45:00,28.59,28.65,28.59,28.61,23200.0,20.3053,20.348,20.3053,20.3196,23200.0
2010-05-26 12:50:00,28.62,28.7,28.61,28.7,20500.0,20.3267,20.3835,20.3196,20.3835,20500.0
2010-05-26 12:55:00,28.69,28.7,28.62,28.62,35500.0,20.3764,20.3835,20.3267,20.3267,35500.0
2010-05-26 13:00:00,28.62,28.67,28.62,28.65,16400.0,20.3267,20.3622,20.3267,20.348,16400.0
2010-05-26 13:05:00,28.65,28.69,28.65,28.69,19100.0,20.348,20.3764,20.348,20.3764,19100.0
2010-05-26 13:10:00,28.69,28.69,28.58,28.58,47000.0,20.3764,20.3764,20.2982,20.2982,47000.0
2010-05-26 13:15:00,28.58,28.63,28.57,28.6,31100.0,20.2982,20.3338,20.2911,20.3124,31100.0
2010-05-26 13:20:00,28.6,28.69,28.6,28.69,32100.0,20.3124,20.3764,20.3124,20.3764,32100.0
2010-05-26 13:25:00,28.69,28.71,28.66,28.68,25400.0,20.3764,20.3906,20.3551,20.3693,25400.0
2010-05-26 13:30:00,28.68,28.68,28.66,28.66,12200.0,20.3693,20.3693,20.3551,20.3551,12200.0
2010-05-26 13:35:00,28.66,28.71,28.66,28.7,17600.0,20.3551,20.3906,20.3551,20.3835,17600.0
2010-05-26 13:40:00,28.7,28.73,28.7,28.7,20000.0,20.3835,20.4048,20.3835,20.3835,20000.0
2010-05-26 13:45:00,28.7,28.73,28.7,28.72,13300.0,20.3835,20.4048,20.3835,20.3977,13300.0
2010-05-26 13:50:00,28.72,28.74,28.7,28.73,42200.0,20.3977,20.4119,20.3835,20.4048,42200.0
2010-05-26 13:55:00,28.73,28.75,28.67,28.69,35000.0,20.4048,20.419,20.3622,20.3764,35000.0
2010-05-26 14:00:00,28.7,28.71,28.66,28.66,32400.0,20.3835,20.3906,20.3551,20.3551,32400.0
2010-05-26 14:05:00,28.67,28.75,28.67,28.75,35800.0,20.3622,20.419,20.3622,20.419,35800.0
2010-05-26 14:10:00,28.75,28.76,28.66,28.66,32900.0,20.419,20.4261,20.3551,20.3551,32900.0
2010-05-26 14:15:00,28.66,28.66,28.62,28.66,26000.0,20.3551,20.3551,20.3267,20.3551,26000.0
2010-05-26 14:20:00,28.66,28.69,28.59,28.62,32900.0,20.3551,20.3764,20.3053,20.3267,32900.0
2010-05-26 14:25:00,28.63,28.65,28.59,28.63,24300.0,20.3338,20.348,20.3053,20.3338,24300.0
2010-05-26 14:30:00,28.64,28.65,28.52,28.57,79100.0,20.3409,20.348,20.2556,20.2911,79100.0
2010-05-26 14:35:00,28.57,28.63,28.51,28.61,54600.0,20.2911,20.3338,20.2485,20.3196,54600.0
2010-05-26 14:40:00,28.61,28.63,28.56,28.59,44600.0,20.3196,20.3338,20.284,20.3053,44600.0
2010-05-26 14:45:00,28.6,28.6,28.51,28.52,29700.0,20.3124,20.3124,20.2485,20.2556,29700.0
2010-05-26 14:50:00,28.52,28.52,28.5,28.5,39300.0,20.2556,20.2556,20.2414,20.2414,39300.0
2010-05-26 14:55:00,28.5,28.54,28.5,28.54,27700.0,20.2414,20.2698,20.2414,20.2698,27700.0
2010-05-26 15:00:00,28.54,28.6,28.53,28.56,28100.0,20.2698,20.3124,20.2627,20.284,28100.0
2010-05-26 15:05:00,28.55,28.57,28.53,28.54,42300.0,20.2769,20.2911,20.2627,20.2698,42300.0
2010-05-26 15:10:00,28.55,28.59,28.55,28.59,27900.0,20.2769,20.3053,20.2769,20.3053,27900.0
2010-05-26 15:15:00,28.59,28.59,28.49,28.5,33700.0,20.3053,20.3053,20.2343,20.2414,33700.0
2010-05-26 15:20:00,28.51,28.52,28.47,28.47,40800.0,20.2485,20.2556,20.2201,20.2201,40800.0
2010-05-26 15:25:00,28.47,28.47,28.25,28.33,110500.0,20.2201,20.2201,20.0639,20.1207,110500.0
2010-05-26 15:30:00,28.32,28.41,28.3,28.4,183800.0,20.1136,20.1775,20.0994,20.1704,183800.0
2010-05-26 15:35:00,28.41,28.43,28.34,28.43,121800.0,20.1775,20.1917,20.1278,20.1917,121800.0
2010-05-26 15:40:00,28.43,28.51,28.43,28.51,54800.0,20.1917,20.2485,20.1917,20.2485,54800.0
2010-05-26 15:45:00,28.49,28.5,28.34,28.39,114700.0,20.2343,20.2414,20.1278,20.1633,114700.0
2010-05-26 15:50:00,28.4,28.41,28.35,28.37,80400.0,20.1704,20.1775,20.1349,20.1491,80400.0
2010-05-26 15:55:00,28.37,28.38,28.31,28.32,156900.0,20.1491,20.1562,20.1065,20.1136,156900.0
2010-05-27 09:30:00,28.79,28.88,28.74,28.79,41300.0,20.4474,20.5113,20.4119,20.4474,41300.0
2010-05-27 09:35:00,28.8,28.85,28.78,28.8,55000.0,20.4545,20.49,20.4403,20.4545,55000.0
2010-05-27 09:40:00,28.8,28.83,28.77,28.81,67300.0,20.4545,20.4758,20.4332,20.4616,67300.0
2010-05-27 09:45:00,28.82,28.97,28.82,28.92,51800.0,20.4687,20.5752,20.4687,20.5397,51800.0
2010-05-27 09:50:00,28.92,28.95,28.87,28.91,38400.0,20.5397,20.561,20.5042,20.5326,38400.0
2010-05-27 09:55:00,28.89,28.91,28.83,28.9,56300.0,20.5184,20.5326,20.4758,20.5255,56300.0
2010-05-27 10:00:00,28.91,28.91,28.72,28.76,34100.0,20.5326,20.5326,20.3977,20.4261,34100.0
2010-05-27 10:05:00,28.77,28.86,28.77,28.85,33600.0,20.4332,20.4971,20.4332,20.49,33600.0
2010-05-27 10:10:00,28.85,28.9,28.84,28.86,27300.0,20.49,20.5255,20.4829,20.4971,27300.0
2010-05-27 10:15:00,28.86,28.86,28.77,28.79,32000.0,20.4971,20.4971,20.4332,20.4474,32000.0
2010-05-27 10:20:00,28.78,28.8,28.75,28.8,15200.0,20.4403,20.4545,20.419,20.4545,15200.0
2010-05-27 10:25:00,28.81,28.91,28.81,28.91,31700.0,20.4616,20.5326,20.4616,20.5326,31700.0
2010-05-27 10:30:00,28.92,28.99,28.91,28.98,34600.0,20.5397,20.5894,20.5326,20.5823,34600.0
2010-05-27 10:35:00,28.98,28.98,28.87,28.87,24000.0,20.5823,20.5823,20.5042,20.5042,24000.0
2010-05-27 10:40:00,28.87,28.9,28.87,28.9,21300.0,20.5042,20.5255,20.5042,20.5255,21300.0
2010-05-27 10:45:00,28.9,28.9,28.85,28.88,23000.0,20.5255,20.5255,20.49,20.5113,23000.0
2010-05-27 10:50:00,28.88,28.93,28.88,28.92,36000.0,20.5113,20.5468,20.5113,20.5397,36000.0
2010-05-27 10:55:00,28.93,28.94,28.88,28.88,23500.0,20.5468,20.5539,20.5113,20.5113,23500.0
2010-05-27 11:00:00,28.88,28.94,28.88,28.92,31800.0,20.5113,20.5539,20.5113,20.5397,31800.0
2010-05-27 11:05:00,28.92,28.95,28.9,28.91,38000.0,20.5397,20.561,20.5255,20.5326,38000.0
2010-05-27 11:10:00,28.91,28.91,28.87,28.9,35700.0,20.5326,20.5326,20.5042,20.5255,35700.0
2010-05-27 11:15:00,28.9,28.93,28.87,28.92,39100.0,20.5255,20.5468,20.5042,20.5397,39100.0
2010-05-27 11:20:00,28.92,28.95,28.91,28.94,21500.0,20.5397,20.561,20.5326,20.5539,21500.0
2010-05-27 11:25:00,28.94,28.99,28.93,28.99,50900.0,20.5539,20.5894,20.5468,20.5894,50900.0
2010-05-27 11:30:00,28.99,28.99,28.93,28.94,32700.0,20.5894,20.5894,20.5468,20.5539,32700.0
2010-05-27 11:35:00,28.93,28.97,28.91,28.91,24700.0,20.5468,20.5752,20.5326,20.5326,24700.0
2010-05-27 11:40:00,28.91,28.92,28.89,28.91,24000.0,20.5326,20.5397,20.5184,20.5326,24000.0
2010-05-27 11:45:00,28.91,28.92,28.89,28.92,11800.0,20.5326,20.5397,20.5184,20.5397,11800.0
2010-05-27 11:50:00,28.91,28.99,28.91,28.99,19400.0,20.5326,20.5894,20.5326,20.5894,19400.0
2010-05-27 11:55:00,28.99,29.0,28.96,28.99,20700.0,20.5894,20.5965,20.5681,20.5894,20700.0
2010-05-27 12:00:00,28.99,29.0,28.96,28.98,20200.0,20.5894,20.5965,20.5681,20.5823,20200.0
2010-05-27 12:05:00,28.98,29.0,28.97,28.99,18200.0,20.5823,20.5965,20.5752,20.5894,18200.0
2010-05-27 12:10:00,29.0,29.0,28.95,28.97,31000.0,20.5965,20.5965,20.561,20.5752,31000.0
2010-05-27 12:15:00,28.97,28.97,28.92,28.93,26700.0,20.5752,20.5752,20.5397,20.5468,26700.0
2010-05-27 12:20:00,28.93,28.94,28.88,28.88,44900.0,20.5468,20.5539,20.5113,20.5113,44900.0
2010-05-27 12:25:00,28.88,28.91,28.87,28.88,54600.0,20.5113,20.5326,20.5042,20.5113,54600.0
2010-05-27 12:30:00,28.88,28.88,28.82,28.82,57000.0,20.5113,20.5113,20.4687,20.4687,57000.0
2010-05-27 12:35:00,28.83,28.88,28.83,28.87,23400.0,20.4758,20.5113,20.4758,20.5042,23400.0
2010-05-27 12:40:00,28.88,28.88,28.84,28.84,8800.0,20.5113,20.5113,20.4829,20.4829,8800.0
2010-05-27 12:45:00,28.85,28.87,28.84,28.86,14000.0,20.49,20.5042,20.4829,20.4971,14000.0
2010-05-27 12:50:00,28.86,28.87,28.84,28.84,13000.0,20.4971,20.5042,20.4829,20.4829,13000.0
2010-05-27 12:55:00,28.84,28.88,28.84,28.87,13800.0,20.4829,20.5113,20.4829,20.5042,13800.0
2010-05-27 13:00:00,28.86,28.87,28.82,28.84,23900.0,20.4971,20.5042,20.4687,20.4829,23900.0
2010-05-27 13:05:00,28.84,28.85,28.8,28.81,31700.0,20.4829,20.49,20.4545,20.4616,31700.0
2010-05-27 13:10:00,28.81,28.86,28.81,28.86,11700.0,20.4616,20.4971,20.4616,20.4971,11700.0
2010-05-27 13:15:00,28.87,28.92,28.87,28.9,13600.0,20.5042,20.5397,20.5042,20.5255,13600.0
2010-05-27 13:20:00,28.9,28.94,28.9,28.93,17400.0,20.5255,20.5539,20.5255,20.5468,17400.0
2010-05-27 13:25:00,28.93,28.95,28.93,28.94,18000.0,20.5468,20.561,20.5468,20.5539,18000.0
2010-05-27 13:30:00,28.94,28.94,28.91,28.93,12300.0,20.5539,20.5539,20.5326,20.5468,12300.0
2010-05-27 13:35:00,28.92,29.0,28.92,29.0,49600.0,20.5397,20.5965,20.5397,20.5965,49600.0
2010-05-27 13:40:00,29.0,29.02,28.99,28.99,28100.0,20.5965,20.6107,20.5894,20.5894,28100.0
2010-05-27 13:45:00,28.99,29.0,28.96,28.98,16400.0,20.5894,20.5965,20.5681,20.5823,16400.0
2010-05-27 13:50:00,28.97,28.98,28.94,28.94,35400.0,20.5752,20.5823,20.5539,20.5539,35400.0
2010-05-27 13:55:00,28.95,28.96,28.93,28.95,30500.0,20.561,20.5681,20.5468,20.561,30500.0
2010-05-27 14:00:00,28.95,28.97,28.92,28.92,29800.0,20.561,20.5752,20.5397,20.5397,29800.0
2010-05-27 14:05:00,28.92,29.03,28.92,29.02,61300.0,20.5397,20.6178,20.5397,20.6107,61300.0
2010-05-27 14:10:00,29.02,29.05,29.01,29.04,37100.0,20.6107,20.6321,20.6036,20.6249,37100.0
2010-05-27 14:15:00,29.04,29.05,29.02,29.05,48700.0,20.6249,20.6321,20.6107,20.6321,48700.0
2010-05-27 14:20:00,29.05,29.09,29.03,29.09,44800.0,20.6321,20.6605,20.6178,20.6605,44800.0
2010-05-27 14:25:00,29.08,29.09,29.08,29.09,20900.0,20.6534,20.6605,20.6534,20.6605,20900.0
2010-05-27 14:30:00,29.08,29.09,29.06,29.08,38600.0,20.6534,20.6605,20.6392,20.6534,38600.0
2010-05-27 14:35:00,29.08,29.09,29.08,29.09,18400.0,20.6534,20.6605,20.6534,20.6605,18400.0
2010-05-27 14:40:00,29.08,29.1,29.08,29.08,36700.0,20.6534,20.6676,20.6534,20.6534,36700.0
2010-05-27 14:45:00,29.08,29.1,29.08,29.1,36600.0,20.6534,20.6676,20.6534,20.6676,36600.0
2010-05-27 14:50:00,29.09,29.1,29.09,29.1,53600.0,20.6605,20.6676,20.6605,20.6676,53600.0
2010-05-27 14:55:00,29.1,29.13,29.09,29.11,34100.0,20.6676,20.6889,20.6605,20.6747,34100.0
2010-05-27 15:00:00,29.11,29.14,29.08,29.14,65900.0,20.6747,20.696,20.6534,20.696,65900.0
2010-05-27 15:05:00,29.13,29.14,29.1,29.1,22900.0,20.6889,20.696,20.6676,20.6676,22900.0
2010-05-27 15:10:00,29.11,29.15,29.09,29.14,45900.0,20.6747,20.7031,20.6605,20.696,45900.0
2010-05-27 15:15:00,29.15,29.18,29.12,29.12,74200.0,20.7031,20.7244,20.6818,20.6818,74200.0
2010-05-27 15:20:00,29.12,29.13,29.06,29.08,37900.0,20.6818,20.6889,20.6392,20.6534,37900.0
2010-05-27 15:25:00,29.07,29.08,29.01,29.05,38700.0,20.6463,20.6534,20.6036,20.6321,38700.0
2010-05-27 15:30:00,29.04,29.06,29.02,29.02,51200.0,20.6249,20.6392,20.6107,20.6107,51200.0
2010-05-27 15:35:00,29.03,29.09,29.02,29.08,56200.0,20.6178,20.6605,20.6107,20.6534,56200.0
2010-05-27 15:40:00,29.08,29.1,29.04,29.09,84700.0,20.6534,20.6676,20.6249,20.6605,84700.0
2010-05-27 15:45:00,29.1,29.11,29.07,29.1,76400.0,20.6676,20.6747,20.6463,20.6676,76400.0
2010-05-27 15:50:00,29.11,29.17,29.1,29.17,79100.0,20.6747,20.7173,20.6676,20.7173,79100.0
2010-05-27 15:55:00,29.18,29.24,29.17,29.24,132000.0,20.7244,20.767,20.7173,20.767,132000.0
2010-05-28 09:30:00,29.32,29.37,29.2,29.22,25300.0,20.8238,20.8593,20.7386,20.7528,25300.0
2010-05-28 09:35:00,29.21,29.29,29.19,29.25,17700.0,20.7457,20.8025,20.7315,20.7741,17700.0
2010-05-28 09:40:00,29.24,29.26,29.13,29.18,10100.0,20.767,20.7812,20.6889,20.7244,10100.0
2010-05-28 09:45:00,29.19,29.29,29.18,29.29,19800.0,20.7315,20.8025,20.7244,20.8025,19800.0
2010-05-28 09:50:00,29.29,29.31,29.23,29.25,11700.0,20.8025,20.8167,20.7599,20.7741,11700.0
2010-05-28 09:55:00,29.26,29.32,29.19,29.26,20300.0,20.7812,20.8238,20.7315,20.7812,20300.0
2010-05-28 10:00:00,29.25,29.3,29.25,29.27,11800.0,20.7741,20.8096,20.7741,20.7883,11800.0
2010-05-28 10:05:00,29.28,29.31,29.25,29.25,13200.0,20.7954,20.8167,20.7741,20.7741,13200.0
2010-05-28 10:10:00,29.25,29.26,29.19,29.21,9600.0,20.7741,20.7812,20.7315,20.7457,9600.0
2010-05-28 10:15:00,29.2,29.28,29.2,29.24,10400.0,20.7386,20.7954,20.7386,20.767,10400.0
2010-05-28 10:20:00,29.24,29.28,29.18,29.21,9100.0,20.767,20.7954,20.7244,20.7457,9100.0
2010-05-28 10:25:00,29.21,29.27,29.18,29.2,14300.0,20.7457,20.7883,20.7244,20.7386,14300.0
2010-05-28 10:30:00,29.21,29.29,29.2,29.29,8500.0,20.7457,20.8025,20.7386,20.8025,8500.0
2010-05-28 10:35:00,29.28,29.33,29.28,29.29,11700.0,20.7954,20.8309,20.7954,20.8025,11700.0
2010-05-28 10:40:00,29.28,29.3,29.2,29.2,15500.0,20.7954,20.8096,20.7386,20.7386,15500.0
2010-05-28 10:45:00,29.21,29.24,29.14,29.14,10200.0,20.7457,20.767,20.696,20.696,10200.0
2010-05-28 10:50:00,29.14,29.16,29.08,29.08,16200.0,20.696,20.7102,20.6534,20.6534,16200.0
2010-05-28 10:55:00,29.08,29.12,29.08,29.12,4500.0,20.6534,20.6818,20.6534,20.6818,4500.0
2010-05-28 11:00:00,29.12,29.14,29.06,29.09,7500.0,20.6818,20.696,20.6392,20.6605,7500.0
2010-05-28 11:05:00,29.09,29.1,29.05,29.1,17500.0,20.6605,20.6676,20.6321,20.6676,17500.0
2010-05-28 11:10:00,29.1,29.12,29.0,29.02,20400.0,20.6676,20.6818,20.5965,20.6107,20400.0
2010-05-28 11:15:00,29.02,29.05,29.01,29.01,12300.0,20.6107,20.6321,20.6036,20.6036,12300.0
2010-05-28 11:20:00,29.02,29.08,29.01,29.05,13900.0,20.6107,20.6534,20.6036,20.6321,13900.0
2010-05-28 11:25:00,29.05,29.06,29.02,29.05,7900.0,20.6321,20.6392,20.6107,20.6321,7900.0
2010-05-28 11:30:00,29.04,29.05,29.01,29.02,14100.0,20.6249,20.6321,20.6036,20.6107,14100.0
2010-05-28 11:35:00,29.02,29.07,29.02,29.06,8500.0,20.6107,20.6463,20.6107,20.6392,8500.0
2010-05-28 11:40:00,29.06,29.13,29.06,29.13,10800.0,20.6392,20.6889,20.6392,20.6889,10800.0
2010-05-28 11:45:00,29.13,29.15,29.09,29.15,12700.0,20.6889,20.7031,20.6605,20.7031,12700.0
2010-05-28 11:50:00,29.14,29.14,29.1,29.13,6800.0,20.696,20.696,20.6676,20.6889,6800.0
2010-05-28 11:55:00,29.11,29.11,29.09,29.1,7800.0,20.6747,20.6747,20.6605,20.6676,7800.0
2010-05-28 12:00:00,29.11,29.15,29.09,29.09,14600.0,20.6747,20.7031,20.6605,20.6605,14600.0
2010-05-28 12:05:00,29.1,29.12,29.09,29.11,6700.0,20.6676,20.6818,20.6605,20.6747,6700.0
2010-05-28 12:10:00,29.12,29.14,29.11,29.12,7300.0,20.6818,20.696,20.6747,20.6818,7300.0
2010-05-28 12:15:00,29.1,29.12,29.08,29.12,14200.0,20.6676,20.6818,20.6534,20.6818,14200.0
2010-05-28 12:20:00,29.12,29.15,29.12,29.13,6500.0,20.6818,20.7031,20.6818,20.6889,6500.0
2010-05-28 12:25:00,29.13,29.14,29.13,29.13,2300.0,20.6889,20.696,20.6889,20.6889,2300.0
2010-05-28 12:30:00,29.13,29.15,29.13,29.13,9200.0,20.6889,20.7031,20.6889,20.6889,9200.0
2010-05-28 12:35:00,29.13,29.13,28.93,28.93,81500.0,20.6889,20.6889,20.5468,20.5468,81500.0
2010-05-28 12:40:00,28.93,29.05,28.9,28.97,35600.0,20.5468,20.6321,20.5255,20.5752,35600.0
2010-05-28 12:45:00,28.96,29.02,28.91,29.01,21300.0,20.5681,20.6107,20.5326,20.6036,21300.0
2010-05-28 12:50:00,29.02,29.03,28.98,29.02,12600.0,20.6107,20.6178,20.5823,20.6107,12600.0
2010-05-28 12:55:00,29.03,29.06,28.99,29.02,11800.0,20.6178,20.6392,20.5894,20.6107,11800.0
2010-05-28 13:00:00,29.02,29.07,29.01,29.04,5700.0,20.6107,20.6463,20.6036,20.6249,5700.0
2010-05-28 13:05:00,29.04,29.05,28.97,28.99,5000.0,20.6249,20.6321,20.5752,20.5894,5000.0
2010-05-28 13:10:00,28.99,29.03,28.97,29.0,5500.0,20.5894,20.6178,20.5752,20.5965,5500.0
2010-05-28 13:15:00,29.01,29.08,28.99,29.08,7100.0,20.6036,20.6534,20.5894,20.6534,7100.0
2010-05-28 13:20:00,29.08,29.08,29.05,29.06,2700.0,20.6534,20.6534,20.6321,20.6392,2700.0
2010-05-28 13:25:00,29.06,29.07,29.04,29.06,2600.0,20.6392,20.6463,20.6249,20.6392,2600.0
2010-05-28 13:30:00,29.05,29.08,29.0,29.02,11900.0,20.6321,20.6534,20.5965,20.6107,11900.0
2010-05-28 13:35:00,29.01,29.03,29.01,29.01,3000.0,20.6036,20.6178,20.6036,20.6036,3000.0
2010-05-28 13:40:00,29.02,29.03,29.01,29.02,8100.0,20.6107,20.6178,20.6036,20.6107,8100.0
2010-05-28 13:45:00,29.01,29.01,28.95,28.96,12800.0,20.6036,20.6036,20.561,20.5681,12800.0
2010-05-28 13:50:00,28.97,29.02,28.97,29.01,6300.0,20.5752,20.6107,20.5752,20.6036,6300.0
2010-05-28 13:55:00,29.01,29.02,28.96,28.96,14200.0,20.6036,20.6107,20.5681,20.5681,14200.0
2010-05-28 14:00:00,28.97,28.97,28.92,28.93,7800.0,20.5752,20.5752,20.5397,20.5468,7800.0
2010-05-28 14:05:00,28.93,28.94,28.85,28.92,12100.0,20.5468,20.5539,20.49,20.5397,12100.0
2010-05-28 14:10:00,28.92,28.96,28.89,28.94,6500.0,20.5397,20.5681,20.5184,20.5539,6500.0
2010-05-28 14:15:00,28.94,28.95,28.92,28.95,3000.0,20.5539,20.561,20.5397,20.561,3000.0
2010-05-28 14:20:00,28.96,28.97,28.93,28.95,6600.0,20.5681,20.5752,20.5468,20.561,6600.0
2010-05-28 14:25:00,28.95,29.04,28.95,29.03,9400.0,20.561,20.6249,20.561,20.6178,9400.0
2010-05-28 14:30:00,29.04,29.04,28.99,29.02,13400.0,20.6249,20.6249,20.5894,20.6107,13400.0
2010-05-28 14:35:00,29.02,29.07,29.02,29.06,13900.0,20.6107,20.6463,20.6107,20.6392,13900.0
2010-05-28 14:40:00,29.07,29.09,29.06,29.09,17300.0,20.6463,20.6605,20.6392,20.6605,17300.0
2010-05-28 14:45:00,29.1,29.2,29.1,29.17,31800.0,20.6676,20.7386,20.6676,20.7173,31800.0
2010-05-28 14:50:00,29.18,29.24,29.17,29.22,15000.0,20.7244,20.767,20.7173,20.7528,15000.0
2010-05-28 14:55:00,29.22,29.22,29.13,29.15,14800.0,20.7528,20.7528,20.6889,20.7031,14800.0
2010-05-28 15:00:00,29.15,29.17,29.13,29.16,15000.0,20.7031,20.7173,20.6889,20.7102,15000.0
2010-05-28 15:05:00,29.15,29.2,29.15,29.18,18300.0,20.7031,20.7386,20.7031,20.7244,18300.0
2010-05-28 15:10:00,29.18,29.24,29.17,29.21,21500.0,20.7244,20.767,20.7173,20.7457,21500.0
2010-05-28 15:15:00,29.21,29.27,29.2,29.27,33100.0,20.7457,20.7883,20.7386,20.7883,33100.0
2010-05-28 15:20:00,29.27,29.3,29.25,29.3,30400.0,20.7883,20.8096,20.7741,20.8096,30400.0
2010-05-28 15:25:00,29.3,29.34,29.28,29.34,30600.0,20.8096,20.838,20.7954,20.838,30600.0
2010-05-28 15:30:00,29.33,29.37,29.32,29.34,35700.0,20.8309,20.8593,20.8238,20.838,35700.0
2010-05-28 15:35:00,29.34,29.34,29.27,29.28,32900.0,20.838,20.838,20.7883,20.7954,32900.0
2010-05-28 15:40:00,29.27,29.31,29.24,29.3,37500.0,20.7883,20.8167,20.767,20.8096,37500.0
2010-05-28 15:45:00,29.3,29.33,29.15,29.27,158800.0,20.8096,20.8309,20.7031,20.7883,158800.0
2010-05-28 15:50:00,29.26,29.29,29.2,29.27,77200.0,20.7812,20.8025,20.7386,20.7883,77200.0
2010-05-28 15:55:00,29.27,29.28,29.11,29.12,170200.0,20.7883,20.7954,20.6747,20.6818,170200.0
2010-06-01 09:30:00,28.94,28.94,28.78,28.8,32200.0,20.5539,20.5539,20.4403,20.4545,32200.0
2010-06-01 09:35:00,28.83,28.84,28.68,28.68,26100.0,20.4758,20.4829,20.3693,20.3693,26100.0
2010-06-01 09:40:00,28.69,28.8,28.69,28.77,27600.0,20.3764,20.4545,20.3764,20.4332,27600.0
2010-06-01 09:45:00,28.77,28.86,28.76,28.84,63200.0,20.4332,20.4971,20.4261,20.4829,63200.0
2010-06-01 09:50:00,28.84,28.96,28.84,28.9,65000.0,20.4829,20.5681,20.4829,20.5255,65000.0
2010-06-01 09:55:00,28.9,28.92,28.85,28.86,31500.0,20.5255,20.5397,20.49,20.4971,31500.0
2010-06-01 10:00:00,28.86,29.1,28.85,29.05,33800.0,20.4971,20.6676,20.49,20.6321,33800.0
2010-06-01 10:05:00,29.05,29.1,29.04,29.05,34100.0,20.6321,20.6676,20.6249,20.6321,34100.0
2010-06-01 10:10:00,29.06,29.06,28.99,29.03,29400.0,20.6392,20.6392,20.5894,20.6178,29400.0
2010-06-01 10:15:00,29.03,29.07,28.99,29.06,26900.0,20.6178,20.6463,20.5894,20.6392,26900.0
2010-06-01 10:20:00,29.11,29.16,29.04,29.15,93700.0,20.6747,20.7102,20.6249,20.7031,93700.0
2010-06-01 10:25:00,29.16,29.25,29.15,29.22,25800.0,20.7102,20.7741,20.7031,20.7528,25800.0
2010-06-01 10:30:00,29.22,29.26,29.2,29.22,16500.0,20.7528,20.7812,20.7386,20.7528,16500.0
2010-06-01 10:35:00,29.21,29.23,29.18,29.18,18100.0,20.7457,20.7599,20.7244,20.7244,18100.0
2010-06-01 10:40:00,29.17,29.17,29.14,29.15,15600.0,20.7173,20.7173,20.696,20.7031,15600.0
2010-06-01 10:45:00,29.16,29.18,29.1,29.14,14200.0,20.7102,20.7244,20.6676,20.696,14200.0
2010-06-01 10:50:00,29.14,29.15,29.12,29.12,7900.0,20.696,20.7031,20.6818,20.6818,7900.0
2010-06-01 10:55:00,29.12,29.16,29.11,29.13,15200.0,20.6818,20.7102,20.6747,20.6889,15200.0
2010-06-01 11:00:00,29.13,29.15,29.11,29.14,8200.0,20.6889,20.7031,20.6747,20.696,8200.0
2010-06-01 11:05:00,29.13,29.13,29.09,29.1,6000.0,20.6889,20.6889,20.6605,20.6676,6000.0
2010-06-01 11:10:00,29.1,29.11,29.03,29.05,14700.0,20.6676,20.6747,20.6178,20.6321,14700.0
2010-06-01 11:15:00,29.04,29.08,29.03,29.05,16900.0,20.6249,20.6534,20.6178,20.6321,16900.0
2010-06-01 11:20:00,29.05,29.13,29.05,29.13,8200.0,20.6321,20.6889,20.6321,20.6889,8200.0
2010-06-01 11:25:00,29.14,29.18,29.12,29.18,11000.0,20.696,20.7244,20.6818,20.7244,11000.0
2010-06-01 11:30:00,29.17,29.18,29.16,29.16,5000.0,20.7173,20.7244,20.7102,20.7102,5000.0
2010-06-01 11:35:00,29.16,29.16,29.11,29.15,13300.0,20.7102,20.7102,20.6747,20.7031,13300.0
2010-06-01 11:40:00,29.15,29.15,29.07,29.09,14200.0,20.7031,20.7031,20.6463,20.6605,14200.0
2010-06-01 11:45:00,29.1,29.11,29.04,29.1,19100.0,20.6676,20.6747,20.6249,20.6676,19100.0
2010-06-01 11:50:00,29.1,29.12,29.08,29.09,13000.0,20.6676,20.6818,20.6534,20.6605,13000.0
2010-06-01 11:55:00,29.1,29.14,29.07,29.13,29000.0,20.6676,20.696,20.6463,20.6889,29000.0
2010-06-01 12:00:00,29.13,29.17,29.12,29.15,26500.0,20.6889,20.7173,20.6818,20.7031,26500.0
2010-06-01 12:05:00,29.13,29.16,29.13,29.14,19900.0,20.6889,20.7102,20.6889,20.696,19900.0
2010-06-01 12:10:00,29.15,29.18,29.13,29.15,21100.0,20.7031,20.7244,20.6889,20.7031,21100.0
2010-06-01 12:15:00,29.15,29.16,29.14,29.14,10100.0,20.7031,20.7102,20.696,20.696,10100.0
2010-06-01 12:20:00,29.15,29.16,29.15,29.16,12000.0,20.7031,20.7102,20.7031,20.7102,12000.0
2010-06-01 12:25:00,29.16,29.2,29.16,29.2,9000.0,20.7102,20.7386,20.7102,20.7386,9000.0
2010-06-01 12:30:00,29.19,29.2,29.17,29.2,8500.0,20.7315,20.7386,20.7173,20.7386,8500.0
2010-06-01 12:35:00,29.2,29.2,29.19,29.2,6400.0,20.7386,20.7386,20.7315,20.7386,6400.0
2010-06-01 12:40:00,29.19,29.2,29.16,29.17,8200.0,20.7315,20.7386,20.7102,20.7173,8200.0
2010-06-01 12:45:00,29.16,29.17,29.12,29.12,13600.0,20.7102,20.7173,20.6818,20.6818,13600.0
2010-06-01 12:50:00,29.13,29.14,29.11,29.13,8500.0,20.6889,20.696,20.6747,20.6889,8500.0
2010-06-01 12:55:00,29.13,29.16,29.12,29.12,31700.0,20.6889,20.7102,20.6818,20.6818,31700.0
2010-06-01 13:00:00,29.12,29.15,29.1,29.14,32200.0,20.6818,20.7031,20.6676,20.696,32200.0
2010-06-01 13:05:00,29.14,29.17,29.13,29.16,23400.0,20.696,20.7173,20.6889,20.7102,23400.0
2010-06-01 13:10:00,29.17,29.22,29.17,29.21,11900.0,20.7173,20.7528,20.7173,20.7457,11900.0
2010-06-01 13:15:00,29.22,29.27,29.2,29.26,14700.0,20.7528,20.7883,20.7386,20.7812,14700.0
2010-06-01 13:20:00,29.27,29.28,29.23,29.24,19500.0,20.7883,20.7954,20.7599,20.767,19500.0
2010-06-01 13:25:00,29.25,29.3,29.24,29.29,30200.0,20.7741,20.8096,20.767,20.8025,30200.0
2010-06-01 13:30:00,29.29,29.32,29.28,29.29,46500.0,20.8025,20.8238,20.7954,20.8025,46500.0
2010-06-01 13:35:00,29.29,29.3,29.26,29.28,10300.0,20.8025,20.8096,20.7812,20.7954,10300.0
2010-06-01 13:40:00,29.28,29.28,29.26,29.27,7900.0,20.7954,20.7954,20.7812,20.7883,7900.0
2010-06-01 13:45:00,29.28,29.3,29.25,29.3,8100.0,20.7954,20.8096,20.7741,20.8096,8100.0
2010-06-01 13:50:00,29.29,29.29,29.22,29.24,12900.0,20.8025,20.8025,20.7528,20.767,12900.0
2010-06-01 13:55:00,29.24,29.25,29.19,29.19,7000.0,20.767,20.7741,20.7315,20.7315,7000.0
2010-06-01 14:00:00,29.19,29.2,29.11,29.18,102000.0,20.7315,20.7386,20.6747,20.7244,102000.0
2010-06-01 14:05:00,29.17,29.21,29.13,29.19,57300.0,20.7173,20.7457,20.6889,20.7315,57300.0
2010-06-01 14:10:00,29.18,29.25,29.17,29.22,75500.0,20.7244,20.7741,20.7173,20.7528,75500.0
2010-06-01 14:15:00,29.22,29.25,29.17,29.23,72500.0,20.7528,20.7741,20.7173,20.7599,72500.0
2010-06-01 14:20:00,29.23,29.3,29.2,29.27,24100.0,20.7599,20.8096,20.7386,20.7883,24100.0
2010-06-01 14:25:00,29.26,29.27,29.23,29.25,17200.0,20.7812,20.7883,20.7599,20.7741,17200.0
2010-06-01 14:30:00,29.25,29.32,29.25,29.29,22100.0,20.7741,20.8238,20.7741,20.8025,22100.0
2010-06-01 14:35:00,29.3,29.31,29.26,29.28,24100.0,20.8096,20.8167,20.7812,20.7954,24100.0
2010-06-01 14:40:00,29.28,29.34,29.26,29.3,27300.0,20.7954,20.838,20.7812,20.8096,27300.0
2010-06-01 14:45:00,29.3,29.37,29.28,29.34,24300.0,20.8096,20.8593,20.7954,20.838,24300.0
2010-06-01 14:50:00,29.34,29.35,29.28,29.28,16100.0,20.838,20.8451,20.7954,20.7954,16100.0
2010-06-01 14:55:00,29.27,29.31,29.23,29.29,26300.0,20.7883,20.8167,20.7599,20.8025,26300.0
2010-06-01 15:00:00,29.29,29.3,29.25,29.3,39500.0,20.8025,20.8096,20.7741,20.8096,39500.0
2010-06-01 15:05:00,29.3,29.32,29.23,29.25,59700.0,20.8096,20.8238,20.7599,20.7741,59700.0
2010-06-01 15:10:00,29.25,29.28,29.19,29.26,65100.0,20.7741,20.7954,20.7315,20.7812,65100.0
2010-06-01 15:15:00,29.26,29.27,29.2,29.2,45600.0,20.7812,20.7883,20.7386,20.7386,45600.0
2010-06-01 15:20:00,29.2,29.21,29.09,29.18,168000.0,20.7386,20.7457,20.6605,20.7244,168000.0
2010-06-01 15:25:00,29.18,29.22,29.15,29.21,135200.0,20.7244,20.7528,20.7031,20.7457,135200.0
2010-06-01 15:30:00,29.2,29.26,29.19,29.26,79400.0,20.7386,20.7812,20.7315,20.7812,79400.0
2010-06-01 15:35:00,29.26,29.26,29.2,29.23,69000.0,20.7812,20.7812,20.7386,20.7599,69000.0
2010-06-01 15:40:00,29.23,29.25,29.19,29.2,90600.0,20.7599,20.7741,20.7315,20.7386,90600.0
2010-06-01 15:45:00,29.2,29.22,29.17,29.2,408000.0,20.7386,20.7528,20.7173,20.7386,408000.0
2010-06-01 15:50:00,29.2,29.2,29.07,29.08,417800.0,20.7386,20.7386,20.6463,20.6534,417800.0
2010-06-01 15:55:00,29.08,29.12,29.03,29.04,279100.0,20.6534,20.6818,20.6178,20.6249,279100.0
2010-06-02 09:30:00,29.23,29.23,29.05,29.09,39200.0,20.7599,20.7599,20.6321,20.6605,39200.0
2010-06-02 09:35:00,29.07,29.18,29.06,29.16,15700.0,20.6463,20.7244,20.6392,20.7102,15700.0
2010-06-02 09:40:00,29.16,29.17,29.06,29.11,18200.0,20.7102,20.7173,20.6392,20.6747,18200.0
2010-06-02 09:45:00,29.11,29.13,29.01,29.03,29700.0,20.6747,20.6889,20.6036,20.6178,29700.0
2010-06-02 09:50:00,29.04,29.07,28.93,28.95,29000.0,20.6249,20.6463,20.5468,20.561,29000.0
2010-06-02 09:55:00,28.95,28.97,28.92,28.95,19400.0,20.561,20.5752,20.5397,20.561,19400.0
2010-06-02 10:00:00,28.95,29.06,28.93,29.05,44900.0,20.561,20.6392,20.5468,20.6321,44900.0
2010-06-02 10:05:00,29.05,29.13,29.03,29.09,29500.0,20.6321,20.6889,20.6178,20.6605,29500.0
2010-06-02 10:10:00,29.1,29.15,29.08,29.13,93300.0,20.6676,20.7031,20.6534,20.6889,93300.0
2010-06-02 10:15:00,29.12,29.22,29.11,29.2,17900.0,20.6818,20.7528,20.6747,20.7386,17900.0
2010-06-02 10:20:00,29.19,29.27,29.17,29.18,36400.0,20.7315,20.7883,20.7173,20.7244,36400.0
2010-06-02 10:25:00,29.17,29.22,29.17,29.18,19400.0,20.7173,20.7528,20.7173,20.7244,19400.0
2010-06-02 10:30:00,29.18,29.21,29.17,29.19,18000.0,20.7244,20.7457,20.7173,20.7315,18000.0
2010-06-02 10:35:00,29.19,29.23,29.18,29.2,28800.0,20.7315,20.7599,20.7244,20.7386,28800.0
2010-06-02 10:40:00,29.21,29.21,29.14,29.15,45300.0,20.7457,20.7457,20.696,20.7031,45300.0
2010-06-02 10:45:00,29.14,29.16,29.08,29.09,37700.0,20.696,20.7102,20.6534,20.6605,37700.0
2010-06-02 10:50:00,29.08,29.08,29.02,29.04,27100.0,20.6534,20.6534,20.6107,20.6249,27100.0
2010-06-02 10:55:00,29.03,29.07,29.02,29.04,25200.0,20.6178,20.6463,20.6107,20.6249,25200.0
2010-06-02 11:00:00,29.05,29.08,29.04,29.07,28400.0,20.6321,20.6534,20.6249,20.6463,28400.0
2010-06-02 11:05:00,29.07,29.16,29.07,29.16,21300.0,20.6463,20.7102,20.6463,20.7102,21300.0
2010-06-02 11:10:00,29.16,29.19,29.13,29.14,24700.0,20.7102,20.7315,20.6889,20.696,24700.0
2010-06-02 11:15:00,29.14,29.16,29.11,29.11,17000.0,20.696,20.7102,20.6747,20.6747,17000.0
2010-06-02 11:20:00,29.12,29.15,29.09,29.1,46800.0,20.6818,20.7031,20.6605,20.6676,46800.0
2010-06-02 11:25:00,29.1,29.12,29.08,29.11,23100.0,20.6676,20.6818,20.6534,20.6747,23100.0
2010-06-02 11:30:00,29.11,29.12,29.09,29.1,28900.0,20.6747,20.6818,20.6605,20.6676,28900.0
2010-06-02 11:35:00,29.09,29.16,29.09,29.14,22400.0,20.6605,20.7102,20.6605,20.696,22400.0
2010-06-02 11:40:00,29.14,29.2,29.13,29.16,37500.0,20.696,20.7386,20.6889,20.7102,37500.0
2010-06-02 11:45:00,29.16,29.17,29.12,29.13,42900.0,20.7102,20.7173,20.6818,20.6889,42900.0
2010-06-02 11:50:00,29.14,29.17,29.13,29.15,14000.0,20.696,20.7173,20.6889,20.7031,14000.0
2010-06-02 11:55:00,29.16,29.2,29.13,29.17,47400.0,20.7102,20.7386,20.6889,20.7173,47400.0
2010-06-02 12:00:00,29.17,29.17,29.15,29.17,11600.0,20.7173,20.7173,20.7031,20.7173,11600.0
2010-06-02 12:05:00,29.17,29.2,29.16,29.18,31700.0,20.7173,20.7386,20.7102,20.7244,31700.0
2010-06-02 12:10:00,29.17,29.17,29.14,29.14,17400.0,20.7173,20.7173,20.696,20.696,17400.0
2010-06-02 12:15:00,29.15,29.15,29.13,29.14,10800.0,20.7031,20.7031,20.6889,20.696,10800.0
2010-06-02 12:20:00,29.14,29.16,29.14,29.15,9800.0,20.696,20.7102,20.696,20.7031,9800.0
2010-06-02 12:25:00,29.15,29.16,29.13,29.13,13000.0,20.7031,20.7102,20.6889,20.6889,13000.0
2010-06-02 12:30:00,29.14,29.15,29.13,29.14,7400.0,20.696,20.7031,20.6889,20.696,7400.0
2010-06-02 12:35:00,29.14,29.15,29.13,29.13,19700.0,20.696,20.7031,20.6889,20.6889,19700.0
2010-06-02 12:40:00,29.14,29.14,29.12,29.14,22500.0,20.696,20.696,20.6818,20.696,22500.0
2010-06-02 12:45:00,29.14,29.19,29.14,29.19,8600.0,20.696,20.7315,20.696,20.7315,8600.0
2010-06-02 12:50:00,29.19,29.22,29.18,29.21,17600.0,20.7315,20.7528,20.7244,20.7457,17600.0
2010-06-02 12:55:00,29.22,29.23,29.19,29.23,21600.0,20.7528,20.7599,20.7315,20.7599,21600.0
2010-06-02 13:00:00,29.23,29.25,29.22,29.24,5500.0,20.7599,20.7741,20.7528,20.767,5500.0
2010-06-02 13:05:00,29.25,29.25,29.23,29.24,8900.0,20.7741,20.7741,20.7599,20.767,8900.0
2010-06-02 13:10:00,29.23,29.24,29.22,29.22,11800.0,20.7599,20.767,20.7528,20.7528,11800.0
2010-06-02 13:15:00,29.22,29.23,29.21,29.23,16100.0,20.7528,20.7599,20.7457,20.7599,16100.0
2010-06-02 13:20:00,29.23,29.26,29.22,29.26,23200.0,20.7599,20.7812,20.7528,20.7812,23200.0
2010-06-02 13:25:00,29.26,29.26,29.25,29.25,11000.0,20.7812,20.7812,20.7741,20.7741,11000.0
2010-06-02 13:30:00,29.25,29.27,29.25,29.27,8000.0,20.7741,20.7883,20.7741,20.7883,8000.0
2010-06-02 13:35:00,29.27,29.27,29.26,29.27,7000.0,20.7883,20.7883,20.7812,20.7883,7000.0
2010-06-02 13:40:00,29.26,29.27,29.25,29.25,9300.0,20.7812,20.7883,20.7741,20.7741,9300.0
2010-06-02 13:45:00,29.26,29.26,29.21,29.21,15900.0,20.7812,20.7812,20.7457,20.7457,15900.0
2010-06-02 13:50:00,29.22,29.23,29.21,29.23,6100.0,20.7528,20.7599,20.7457,20.7599,6100.0
2010-06-02 13:55:00,29.22,29.23,29.19,29.19,16600.0,20.7528,20.7599,20.7315,20.7315,16600.0
2010-06-02 14:00:00,29.19,29.2,29.13,29.14,32300.0,20.7315,20.7386,20.6889,20.696,32300.0
2010-06-02 14:05:00,29.13,29.19,29.13,29.19,21300.0,20.6889,20.7315,20.6889,20.7315,21300.0
2010-06-02 14:10:00,29.19,29.21,29.17,29.2,22500.0,20.7315,20.7457,20.7173,20.7386,22500.0
2010-06-02 14:15:00,29.19,29.22,29.15,29.16,37100.0,20.7315,20.7528,20.7031,20.7102,37100.0
2010-06-02 14:20:00,29.16,29.17,29.13,29.13,51600.0,20.7102,20.7173,20.6889,20.6889,51600.0
2010-06-02 14:25:00,29.13,29.17,29.11,29.17,33100.0,20.6889,20.7173,20.6747,20.7173,33100.0
2010-06-02 14:30:00,29.17,29.22,29.17,29.21,14400.0,20.7173,20.7528,20.7173,20.7457,14400.0
2010-06-02 14:35:00,29.2,29.22,29.2,29.22,6200.0,20.7386,20.7528,20.7386,20.7528,6200.0
2010-06-02 14:40:00,29.21,29.34,29.21,29.33,59500.0,20.7457,20.838,20.7457,20.8309,59500.0
2010-06-02 14:45:00,29.34,29.38,29.33,29.37,33500.0,20.838,20.8664,20.8309,20.8593,33500.0
2010-06-02 14:50:00,29.37,29.42,29.36,29.4,25600.0,20.8593,20.8948,20.8522,20.8806,25600.0
2010-06-02 14:55:00,29.39,29.42,29.37,29.4,36300.0,20.8735,20.8948,20.8593,20.8806,36300.0
2010-06-02 15:00:00,29.4,29.43,29.37,29.41,35200.0,20.8806,20.9019,20.8593,20.8877,35200.0
2010-06-02 15:05:00,29.41,29.46,29.34,29.45,62900.0,20.8877,20.9232,20.838,20.9161,62900.0
2010-06-02 15:10:00,29.45,29.49,29.44,29.49,31300.0,20.9161,20.9446,20.909,20.9446,31300.0
2010-06-02 15:15:00,29.49,29.49,29.44,29.46,21900.0,20.9446,20.9446,20.909,20.9232,21900.0
2010-06-02 15:20:00,29.45,29.45,29.44,29.44,14300.0,20.9161,20.9161,20.909,20.909,14300.0
2010-06-02 15:25:00,29.44,29.48,29.44,29.47,25300.0,20.909,20.9374,20.909,20.9303,25300.0
2010-06-02 15:30:00,29.47,29.5,29.44,29.44,54700.0,20.9303,20.9517,20.909,20.909,54700.0
2010-06-02 15:35:00,29.44,29.47,29.42,29.46,57400.0,20.909,20.9303,20.8948,20.9232,57400.0
2010-06-02 15:40:00,29.46,29.5,29.44,29.5,56700.0,20.9232,20.9517,20.909,20.9517,56700.0
2010-06-02 15:45:00,29.5,29.53,29.48,29.52,94400.0,20.9517,20.973,20.9374,20.9659,94400.0
2010-06-02 15:50:00,29.54,29.6,29.53,29.6,88200.0,20.9801,21.0227,20.973,21.0227,88200.0
2010-06-02 15:55:00,29.6,29.68,29.59,29.67,161500.0,21.0227,21.0795,21.0156,21.0724,161500.0
2010-06-03 09:30:00,29.82,29.84,29.72,29.82,13400.0,21.1789,21.1931,21.1079,21.1789,13400.0
2010-06-03 09:35:00,29.82,29.92,29.69,29.7,22000.0,21.1789,21.2499,21.0866,21.0937,22000.0
2010-06-03 09:40:00,29.73,29.8,29.66,29.74,26500.0,21.115,21.1647,21.0653,21.1221,26500.0
2010-06-03 09:45:00,29.74,29.87,29.73,29.87,37300.0,21.1221,21.2144,21.115,21.2144,37300.0
2010-06-03 09:50:00,29.88,29.92,29.82,29.9,28200.0,21.2215,21.2499,21.1789,21.2357,28200.0
2010-06-03 09:55:00,29.91,29.97,29.89,29.94,15700.0,21.2428,21.2855,21.2286,21.2642,15700.0
2010-06-03 10:00:00,29.95,29.95,29.82,29.86,26900.0,21.2713,21.2713,21.1789,21.2073,26900.0
2010-06-03 10:05:00,29.86,29.88,29.82,29.85,8000.0,21.2073,21.2215,21.1789,21.2002,8000.0
2010-06-03 10:10:00,29.86,29.87,29.82,29.82,15000.0,21.2073,21.2144,21.1789,21.1789,15000.0
2010-06-03 10:15:00,29.81,29.83,29.75,29.78,20800.0,21.1718,21.186,21.1292,21.1505,20800.0
2010-06-03 10:20:00,29.78,29.89,29.76,29.8,40500.0,21.1505,21.2286,21.1363,21.1647,40500.0
2010-06-03 10:25:00,29.82,29.9,29.81,29.87,35600.0,21.1789,21.2357,21.1718,21.2144,35600.0
2010-06-03 10:30:00,29.87,29.89,29.78,29.87,53600.0,21.2144,21.2286,21.1505,21.2144,53600.0
2010-06-03 10:35:00,29.88,29.89,29.85,29.89,32800.0,21.2215,21.2286,21.2002,21.2286,32800.0
2010-06-03 10:40:00,29.89,29.96,29.88,29.91,34800.0,21.2286,21.2784,21.2215,21.2428,34800.0
2010-06-03 10:45:00,29.91,29.99,29.91,29.94,24200.0,21.2428,21.2997,21.2428,21.2642,24200.0
2010-06-03 10:50:00,29.94,29.95,29.92,29.93,14800.0,21.2642,21.2713,21.2499,21.257,14800.0
2010-06-03 10:55:00,29.94,29.96,29.93,29.95,27800.0,21.2642,21.2784,21.257,21.2713,27800.0
2010-06-03 11:00:00,29.95,29.96,29.92,29.94,18900.0,21.2713,21.2784,21.2499,21.2642,18900.0
2010-06-03 11:05:00,29.95,29.96,29.94,29.94,14300.0,21.2713,21.2784,21.2642,21.2642,14300.0
2010-06-03 11:10:00,29.94,29.95,29.92,29.92,10500.0,21.2642,21.2713,21.2499,21.2499,10500.0
2010-06-03 11:15:00,29.92,29.93,29.91,29.91,10300.0,21.2499,21.257,21.2428,21.2428,10300.0
2010-06-03 11:20:00,29.91,29.93,29.9,29.9,10400.0,21.2428,21.257,21.2357,21.2357,10400.0
2010-06-03 11:25:00,29.91,29.92,29.88,29.88,12600.0,21.2428,21.2499,21.2215,21.2215,12600.0
2010-06-03 11:30:00,29.89,29.9,29.87,29.88,14200.0,21.2286,21.2357,21.2144,21.2215,14200.0
2010-06-03 11:35:00,29.89,29.91,29.89,29.89,9200.0,21.2286,21.2428,21.2286,21.2286,9200.0
2010-06-03 11:40:00,29.89,29.91,29.85,29.91,9200.0,21.2286,21.2428,21.2002,21.2428,9200.0
2010-06-03 11:45:00,29.91,29.93,29.9,29.93,10700.0,21.2428,21.257,21.2357,21.257,10700.0
2010-06-03 11:50:00,29.92,29.93,29.89,29.9,8000.0,21.2499,21.257,21.2286,21.2357,8000.0
2010-06-03 11:55:00,29.9,29.91,29.89,29.91,5500.0,21.2357,21.2428,21.2286,21.2428,5500.0
2010-06-03 12:00:00,29.91,29.92,29.89,29.9,7300.0,21.2428,21.2499,21.2286,21.2357,7300.0
2010-06-03 12:05:00,29.9,29.9,29.84,29.89,18100.0,21.2357,21.2357,21.1931,21.2286,18100.0
2010-06-03 12:10:00,29.88,29.92,29.85,29.9,13900.0,21.2215,21.2499,21.2002,21.2357,13900.0
2010-06-03 12:15:00,29.9,29.92,29.84,29.88,12900.0,21.2357,21.2499,21.1931,21.2215,12900.0
2010-06-03 12:20:00,29.88,29.88,29.76,29.76,16500.0,21.2215,21.2215,21.1363,21.1363,16500.0
2010-06-03 12:25:00,29.76,29.78,29.76,29.78,7300.0,21.1363,21.1505,21.1363,21.1505,7300.0
2010-06-03 12:30:00,29.78,29.8,29.76,29.79,14100.0,21.1505,21.1647,21.1363,21.1576,14100.0
2010-06-03 12:35:00,29.78,29.82,29.77,29.81,14500.0,21.1505,21.1789,21.1434,21.1718,14500.0
2010-06-03 12:40:00,29.8,29.81,29.79,29.79,7700.0,21.1647,21.1718,21.1576,21.1576,7700.0
2010-06-03 12:45:00,29.8,29.85,29.8,29.83,17900.0,21.1647,21.2002,21.1647,21.186,17900.0
2010-06-03 12:50:00,29.83,29.84,29.79,29.8,9900.0,21.186,21.1931,21.1576,21.1647,9900.0
2010-06-03 12:55:00,29.79,29.84,29.77,29.81,48200.0,21.1576,21.1931,21.1434,21.1718,48200.0
2010-06-03 13:00:00,29.81,29.83,29.78,29.8,23800.0,21.1718,21.186,21.1505,21.1647,23800.0
2010-06-03 13:05:00,29.81,29.81,29.8,29.8,10600.0,21.1718,21.1718,21.1647,21.1647,10600.0
2010-06-03 13:10:00,29.81,29.81,29.77,29.77,8200.0,21.1718,21.1718,21.1434,21.1434,8200.0
2010-06-03 13:15:00,29.78,29.79,29.73,29.74,11700.0,21.1505,21.1576,21.115,21.1221,11700.0
2010-06-03 13:20:00,29.74,29.75,29.74,29.74,1200.0,21.1221,21.1292,21.1221,21.1221,1200.0
2010-06-03 13:25:00,29.74,29.74,29.72,29.74,7000.0,21.1221,21.1221,21.1079,21.1221,7000.0
2010-06-03 13:30:00,29.75,29.79,29.75,29.77,6600.0,21.1292,21.1576,21.1292,21.1434,6600.0
2010-06-03 13:35:00,29.77,29.79,29.75,29.79,8400.0,21.1434,21.1576,21.1292,21.1576,8400.0
2010-06-03 13:40:00,29.8,29.81,29.77,29.81,6000.0,21.1647,21.1718,21.1434,21.1718,6000.0
2010-06-03 13:45:00,29.81,29.83,29.8,29.81,8700.0,21.1718,21.186,21.1647,21.1718,8700.0
2010-06-03 13:50:00,29.81,29.82,29.79,29.8,10200.0,21.1718,21.1789,21.1576,21.1647,10200.0
2010-06-03 13:55:00,29.79,29.81,29.77,29.78,10000.0,21.1576,21.1718,21.1434,21.1505,10000.0
2010-06-03 14:00:00,29.77,29.79,29.77,29.77,6300.0,21.1434,21.1576,21.1434,21.1434,6300.0
2010-06-03 14:05:00,29.77,29.83,29.76,29.82,13400.0,21.1434,21.186,21.1363,21.1789,13400.0
2010-06-03 14:10:00,29.82,29.9,29.81,29.87,12200.0,21.1789,21.2357,21.1718,21.2144,12200.0
2010-06-03 14:15:00,29.86,29.87,29.83,29.85,9800.0,21.2073,21.2144,21.186,21.2002,9800.0
2010-06-03 14:20:00,29.85,29.88,29.83,29.85,9300.0,21.2002,21.2215,21.186,21.2002,9300.0
2010-06-03 14:25:00,29.85,29.88,29.82,29.82,11700.0,21.2002,21.2215,21.1789,21.1789,11700.0
2010-06-03 14:30:00,29.82,29.83,29.79,29.82,13900.0,21.1789,21.186,21.1576,21.1789,13900.0
2010-06-03 14:35:00,29.83,29.88,29.83,29.87,24000.0,21.186,21.2215,21.186,21.2144,24000.0
2010-06-03 14:40:00,29.86,29.88,29.86,29.87,14900.0,21.2073,21.2215,21.2073,21.2144,14900.0
2010-06-03 14:45:00,29.87,29.87,29.85,29.86,9400.0,21.2144,21.2144,21.2002,21.2073,9400.0
2010-06-03 14:50:00,29.85,29.88,29.85,29.88,11200.0,21.2002,21.2215,21.2002,21.2215,11200.0
2010-06-03 14:55:00,29.87,29.89,29.84,29.87,18900.0,21.2144,21.2286,21.1931,21.2144,18900.0
2010-06-03 15:00:00,29.88,29.91,29.87,29.91,15600.0,21.2215,21.2428,21.2144,21.2428,15600.0
2010-06-03 15:05:00,29.9,29.91,29.87,29.89,15900.0,21.2357,21.2428,21.2144,21.2286,15900.0
2010-06-03 15:10:00,29.89,29.91,29.86,29.9,21400.0,21.2286,21.2428,21.2073,21.2357,21400.0
2010-06-03 15:15:00,29.9,29.91,29.84,29.85,17800.0,21.2357,21.2428,21.1931,21.2002,17800.0
2010-06-03 15:20:00,29.85,29.88,29.85,29.88,32300.0,21.2002,21.2215,21.2002,21.2215,32300.0
2010-06-03 15:25:00,29.88,29.95,29.88,29.94,31600.0,21.2215,21.2713,21.2215,21.2642,31600.0
2010-06-03 15:30:00,29.94,29.94,29.89,29.89,22400.0,21.2642,21.2642,21.2286,21.2286,22400.0
2010-06-03 15:35:00,29.9,29.94,29.89,29.92,42900.0,21.2357,21.2642,21.2286,21.2499,42900.0
2010-06-03 15:40:00,29.91,29.92,29.9,29.92,38300.0,21.2428,21.2499,21.2357,21.2499,38300.0
2010-06-03 15:45:00,29.91,29.92,29.83,29.84,77900.0,21.2428,21.2499,21.186,21.1931,77900.0
2010-06-03 15:50:00,29.83,29.89,29.82,29.89,62800.0,21.186,21.2286,21.1789,21.2286,62800.0
2010-06-03 15:55:00,29.89,29.98,29.88,29.94,239600.0,21.2286,21.2926,21.2215,21.2642,239600.0
2010-06-04 09:30:00,29.58,29.58,29.5,29.53,36300.0,21.0085,21.0085,20.9517,20.973,36300.0
2010-06-04 09:35:00,29.52,29.54,29.42,29.43,13500.0,20.9659,20.9801,20.8948,20.9019,13500.0
2010-06-04 09:40:00,29.46,29.49,29.38,29.39,19000.0,20.9232,20.9446,20.8664,20.8735,19000.0
2010-06-04 09:45:00,29.37,29.38,29.27,29.35,19800.0,20.8593,20.8664,20.7883,20.8451,19800.0
2010-06-04 09:50:00,29.36,29.45,29.29,29.43,25500.0,20.8522,20.9161,20.8025,20.9019,25500.0
2010-06-04 09:55:00,29.42,29.45,29.38,29.4,25600.0,20.8948,20.9161,20.8664,20.8806,25600.0
2010-06-04 10:00:00,29.4,29.42,29.32,29.37,27300.0,20.8806,20.8948,20.8238,20.8593,27300.0
2010-06-04 10:05:00,29.38,29.39,29.31,29.38,18800.0,20.8664,20.8735,20.8167,20.8664,18800.0
2010-06-04 10:10:00,29.39,29.4,29.34,29.39,23400.0,20.8735,20.8806,20.838,20.8735,23400.0
2010-06-04 10:15:00,29.37,29.38,29.3,29.33,40500.0,20.8593,20.8664,20.8096,20.8309,40500.0
2010-06-04 10:20:00,29.34,29.36,29.3,29.32,29900.0,20.838,20.8522,20.8096,20.8238,29900.0
2010-06-04 10:25:00,29.32,29.33,29.27,29.3,22700.0,20.8238,20.8309,20.7883,20.8096,22700.0
2010-06-04 10:30:00,29.3,29.3,29.25,29.25,27700.0,20.8096,20.8096,20.7741,20.7741,27700.0
2010-06-04 10:35:00,29.25,29.29,29.21,29.27,28200.0,20.7741,20.8025,20.7457,20.7883,28200.0
2010-06-04 10:40:00,29.26,29.31,29.24,29.3,33600.0,20.7812,20.8167,20.767,20.8096,33600.0
2010-06-04 10:45:00,29.3,29.32,29.27,29.29,29200.0,20.8096,20.8238,20.7883,20.8025,29200.0
2010-06-04 10:50:00,29.3,29.32,29.26,29.27,19500.0,20.8096,20.8238,20.7812,20.7883,19500.0
2010-06-04 10:55:00,29.27,29.27,29.23,29.24,27700.0,20.7883,20.7883,20.7599,20.767,27700.0
2010-06-04 11:00:00,29.24,29.25,29.22,29.23,17600.0,20.767,20.7741,20.7528,20.7599,17600.0
2010-06-04 11:05:00,29.23,29.25,29.23,29.23,14800.0,20.7599,20.7741,20.7599,20.7599,14800.0
2010-06-04 11:10:00,29.23,29.23,29.2,29.2,19300.0,20.7599,20.7599,20.7386,20.7386,19300.0
2010-06-04 11:15:00,29.21,29.21,29.1,29.1,21300.0,20.7457,20.7457,20.6676,20.6676,21300.0
2010-06-04 11:20:00,29.1,29.1,29.0,29.0,34500.0,20.6676,20.6676,20.5965,20.5965,34500.0
2010-06-04 11:25:00,29.01,29.01,28.97,28.97,16000.0,20.6036,20.6036,20.5752,20.5752,16000.0
2010-06-04 11:30:00,28.97,29.02,28.96,29.0,27300.0,20.5752,20.6107,20.5681,20.5965,27300.0
2010-06-04 11:35:00,29.0,29.09,28.98,29.09,21100.0,20.5965,20.6605,20.5823,20.6605,21100.0
2010-06-04 11:40:00,29.08,29.09,29.02,29.03,33900.0,20.6534,20.6605,20.6107,20.6178,33900.0
2010-06-04 11:45:00,29.03,29.06,29.02,29.05,29700.0,20.6178,20.6392,20.6107,20.6321,29700.0
2010-06-04 11:50:00,29.06,29.08,29.05,29.07,26500.0,20.6392,20.6534,20.6321,20.6463,26500.0
2010-06-04 11:55:00,29.08,29.09,29.06,29.09,30900.0,20.6534,20.6605,20.6392,20.6605,30900.0
2010-06-04 12:00:00,29.08,29.08,28.99,29.01,54800.0,20.6534,20.6534,20.5894,20.6036,54800.0
2010-06-04 12:05:00,29.01,29.01,28.94,28.99,30700.0,20.6036,20.6036,20.5539,20.5894,30700.0
2010-06-04 12:10:00,29.0,29.05,29.0,29.05,11800.0,20.5965,20.6321,20.5965,20.6321,11800.0
2010-06-04 12:15:00,29.06,29.07,29.02,29.02,39500.0,20.6392,20.6463,20.6107,20.6107,39500.0
2010-06-04 12:20:00,29.01,29.06,29.0,29.04,22600.0,20.6036,20.6392,20.5965,20.6249,22600.0
2010-06-04 12:25:00,29.04,29.06,29.01,29.01,25000.0,20.6249,20.6392,20.6036,20.6036,25000.0
2010-06-04 12:30:00,29.02,29.05,29.01,29.01,24100.0,20.6107,20.6321,20.6036,20.6036,24100.0
2010-06-04 12:35:00,29.01,29.05,29.0,29.0,24600.0,20.6036,20.6321,20.5965,20.5965,24600.0
2010-06-04 12:40:00,29.01,29.01,28.95,28.98,19400.0,20.6036,20.6036,20.561,20.5823,19400.0
2010-06-04 12:45:00,28.98,29.01,28.98,29.0,11000.0,20.5823,20.6036,20.5823,20.5965,11000.0
2010-06-04 12:50:00,29.01,29.05,29.0,29.04,36200.0,20.6036,20.6321,20.5965,20.6249,36200.0
2010-06-04 12:55:00,29.04,29.06,29.03,29.06,24800.0,20.6249,20.6392,20.6178,20.6392,24800.0
2010-06-04 13:00:00,29.06,29.07,29.02,29.04,43800.0,20.6392,20.6463,20.6107,20.6249,43800.0
2010-06-04 13:05:00,29.04,29.04,28.98,28.99,25100.0,20.6249,20.6249,20.5823,20.5894,25100.0
2010-06-04 13:10:00,29.0,29.0,28.94,28.94,40400.0,20.5965,20.5965,20.5539,20.5539,40400.0
2010-06-04 13:15:00,28.95,28.95,28.9,28.92,35900.0,20.561,20.561,20.5255,20.5397,35900.0
2010-06-04 13:20:00,28.91,28.91,28.85,28.87,29700.0,20.5326,20.5326,20.49,20.5042,29700.0
2010-06-04 13:25:00,28.88,28.92,28.88,28.91,17500.0,20.5113,20.5397,20.5113,20.5326,17500.0
2010-06-04 13:30:00,28.92,28.92,28.89,28.9,30600.0,20.5397,20.5397,20.5184,20.5255,30600.0
2010-06-04 13:35:00,28.91,28.92,28.83,28.83,24700.0,20.5326,20.5397,20.4758,20.4758,24700.0
2010-06-04 13:40:00,28.83,28.86,28.81,28.86,20000.0,20.4758,20.4971,20.4616,20.4971,20000.0
2010-06-04 13:45:00,28.86,28.87,28.83,28.83,16400.0,20.4971,20.5042,20.4758,20.4758,16400.0
2010-06-04 13:50:00,28.84,28.85,28.79,28.8,32900.0,20.4829,20.49,20.4474,20.4545,32900.0
2010-06-04 13:55:00,28.8,28.81,28.78,28.8,20900.0,20.4545,20.4616,20.4403,20.4545,20900.0
2010-06-04 14:00:00,28.81,28.86,28.8,28.85,32000.0,20.4616,20.4971,20.4545,20.49,32000.0
2010-06-04 14:05:00,28.85,28.86,28.75,28.76,32900.0,20.49,20.4971,20.419,20.4261,32900.0
2010-06-04 14:10:00,28.76,28.78,28.73,28.76,33800.0,20.4261,20.4403,20.4048,20.4261,33800.0
2010-06-04 14:15:00,28.76,28.76,28.7,28.71,43400.0,20.4261,20.4261,20.3835,20.3906,43400.0
2010-06-04 14:20:00,28.71,28.78,28.7,28.76,24900.0,20.3906,20.4403,20.3835,20.4261,24900.0
2010-06-04 14:25:00,28.76,28.76,28.67,28.69,50700.0,20.4261,20.4261,20.3622,20.3764,50700.0
2010-06-04 14:30:00,28.69,28.74,28.68,28.71,28500.0,20.3764,20.4119,20.3693,20.3906,28500.0
2010-06-04 14:35:00,28.71,28.71,28.65,28.67,53500.0,20.3906,20.3906,20.348,20.3622,53500.0
2010-06-04 14:40:00,28.66,28.68,28.65,28.65,26300.0,20.3551,20.3693,20.348,20.348,26300.0
2010-06-04 14:45:00,28.66,28.68,28.58,28.6,77200.0,20.3551,20.3693,20.2982,20.3124,77200.0
2010-06-04 14:50:00,28.6,28.6,28.51,28.55,57900.0,20.3124,20.3124,20.2485,20.2769,57900.0
2010-06-04 14:55:00,28.55,28.58,28.52,28.54,43100.0,20.2769,20.2982,20.2556,20.2698,43100.0
2010-06-04 15:00:00,28.54,28.66,28.53,28.66,46600.0,20.2698,20.3551,20.2627,20.3551,46600.0
2010-06-04 15:05:00,28.65,28.66,28.58,28.63,72300.0,20.348,20.3551,20.2982,20.3338,72300.0
2010-06-04 15:10:00,28.63,28.66,28.62,28.64,28600.0,20.3338,20.3551,20.3267,20.3409,28600.0
2010-06-04 15:15:00,28.64,28.64,28.57,28.59,45700.0,20.3409,20.3409,20.2911,20.3053,45700.0
2010-06-04 15:20:00,28.6,28.62,28.54,28.56,46700.0,20.3124,20.3267,20.2698,20.284,46700.0
2010-06-04 15:25:00,28.56,28.56,28.47,28.48,42800.0,20.284,20.284,20.2201,20.2272,42800.0
2010-06-04 15:30:00,28.48,28.54,28.47,28.51,102300.0,20.2272,20.2698,20.2201,20.2485,102300.0
2010-06-04 15:35:00,28.52,28.6,28.51,28.59,96700.0,20.2556,20.3124,20.2485,20.3053,96700.0
2010-06-04 15:40:00,28.59,28.6,28.4,28.48,143700.0,20.3053,20.3124,20.1704,20.2272,143700.0
2010-06-04 15:45:00,28.48,28.56,28.48,28.54,81000.0,20.2272,20.284,20.2272,20.2698,81000.0
2010-06-04 15:50:00,28.54,28.56,28.39,28.45,145400.0,20.2698,20.284,20.1633,20.2059,145400.0
2010-06-04 15:55:00,28.45,28.53,28.44,28.53,177600.0,20.2059,20.2627,20.1988,20.2627,177600.0
2010-06-07 09:30:00,28.57,28.64,28.51,28.56,38600.0,20.2911,20.3409,20.2485,20.284,38600.0
2010-06-07 09:35:00,28.55,28.57,28.5,28.54,26800.0,20.2769,20.2911,20.2414,20.2698,26800.0
2010-06-07 09:40:00,28.54,28.54,28.38,28.41,29700.0,20.2698,20.2698,20.1562,20.1775,29700.0
2010-06-07 09:45:00,28.39,28.49,28.38,28.49,14700.0,20.1633,20.2343,20.1562,20.2343,14700.0
2010-06-07 09:50:00,28.48,28.55,28.43,28.55,23300.0,20.2272,20.2769,20.1917,20.2769,23300.0
2010-06-07 09:55:00,28.56,28.57,28.5,28.52,22700.0,20.284,20.2911,20.2414,20.2556,22700.0
2010-06-07 10:00:00,28.52,28.54,28.49,28.52,20900.0,20.2556,20.2698,20.2343,20.2556,20900.0
2010-06-07 10:05:00,28.52,28.54,28.46,28.5,28700.0,20.2556,20.2698,20.213,20.2414,28700.0
2010-06-07 10:10:00,28.48,28.54,28.47,28.53,21300.0,20.2272,20.2698,20.2201,20.2627,21300.0
2010-06-07 10:15:00,28.53,28.53,28.5,28.5,12800.0,20.2627,20.2627,20.2414,20.2414,12800.0
2010-06-07 10:20:00,28.51,28.52,28.48,28.49,17200.0,20.2485,20.2556,20.2272,20.2343,17200.0
2010-06-07 10:25:00,28.51,28.52,28.44,28.47,16800.0,20.2485,20.2556,20.1988,20.2201,16800.0
2010-06-07 10:30:00,28.48,28.49,28.44,28.47,34000.0,20.2272,20.2343,20.1988,20.2201,34000.0
2010-06-07 10:35:00,28.47,28.48,28.45,28.46,31200.0,20.2201,20.2272,20.2059,20.213,31200.0
2010-06-07 10:40:00,28.46,28.49,28.46,28.46,22800.0,20.213,20.2343,20.213,20.213,22800.0
2010-06-07 10:45:00,28.46,28.5,28.45,28.49,23600.0,20.213,20.2414,20.2059,20.2343,23600.0
2010-06-07 10:50:00,28.49,28.5,28.42,28.47,27800.0,20.2343,20.2414,20.1846,20.2201,27800.0
2010-06-07 10:55:00,28.47,28.48,28.41,28.43,31200.0,20.2201,20.2272,20.1775,20.1917,31200.0
2010-06-07 11:00:00,28.42,28.5,28.42,28.5,35400.0,20.1846,20.2414,20.1846,20.2414,35400.0
2010-06-07 11:05:00,28.5,28.5,28.44,28.47,37600.0,20.2414,20.2414,20.1988,20.2201,37600.0
2010-06-07 11:10:00,28.47,28.48,28.4,28.4,29800.0,20.2201,20.2272,20.1704,20.1704,29800.0
2010-06-07 11:15:00,28.4,28.45,28.39,28.43,20700.0,20.1704,20.2059,20.1633,20.1917,20700.0
2010-06-07 11:20:00,28.44,28.47,28.42,28.44,27500.0,20.1988,20.2201,20.1846,20.1988,27500.0
2010-06-07 11:25:00,28.45,28.52,28.43,28.49,23900.0,20.2059,20.2556,20.1917,20.2343,23900.0
2010-06-07 11:30:00,28.5,28.54,28.49,28.53,16100.0,20.2414,20.2698,20.2343,20.2627,16100.0
2010-06-07 11:35:00,28.54,28.56,28.51,28.56,14500.0,20.2698,20.284,20.2485,20.284,14500.0
2010-06-07 11:40:00,28.56,28.56,28.5,28.53,16800.0,20.284,20.284,20.2414,20.2627,16800.0
2010-06-07 11:45:00,28.53,28.53,28.46,28.47,15400.0,20.2627,20.2627,20.213,20.2201,15400.0
2010-06-07 11:50:00,28.48,28.51,28.47,28.48,17800.0,20.2272,20.2485,20.2201,20.2272,17800.0
2010-06-07 11:55:00,28.49,28.53,28.48,28.53,10400.0,20.2343,20.2627,20.2272,20.2627,10400.0
2010-06-07 12:00:00,28.52,28.6,28.5,28.58,20600.0,20.2556,20.3124,20.2414,20.2982,20600.0
2010-06-07 12:05:00,28.58,28.63,28.58,28.62,16600.0,20.2982,20.3338,20.2982,20.3267,16600.0
2010-06-07 12:10:00,28.61,28.62,28.6,28.61,7700.0,20.3196,20.3267,20.3124,20.3196,7700.0
2010-06-07 12:15:00,28.61,28.62,28.59,28.6,13400.0,20.3196,20.3267,20.3053,20.3124,13400.0
2010-06-07 12:20:00,28.59,28.61,28.59,28.6,9400.0,20.3053,20.3196,20.3053,20.3124,9400.0
2010-06-07 12:25:00,28.61,28.61,28.53,28.54,6300.0,20.3196,20.3196,20.2627,20.2698,6300.0
2010-06-07 12:30:00,28.54,28.57,28.52,28.56,13400.0,20.2698,20.2911,20.2556,20.284,13400.0
2010-06-07 12:35:00,28.57,28.57,28.56,28.57,5800.0,20.2911,20.2911,20.284,20.2911,5800.0
2010-06-07 12:40:00,28.57,28.6,28.55,28.55,14900.0,20.2911,20.3124,20.2769,20.2769,14900.0
2010-06-07 12:45:00,28.55,28.56,28.51,28.52,15700.0,20.2769,20.284,20.2485,20.2556,15700.0
2010-06-07 12:50:00,28.52,28.57,28.52,28.55,12600.0,20.2556,20.2911,20.2556,20.2769,12600.0
2010-06-07 12:55:00,28.54,28.55,28.5,28.5,14200.0,20.2698,20.2769,20.2414,20.2414,14200.0
2010-06-07 13:00:00,28.51,28.53,28.48,28.5,13600.0,20.2485,20.2627,20.2272,20.2414,13600.0
2010-06-07 13:05:00,28.49,28.51,28.46,28.49,18900.0,20.2343,20.2485,20.213,20.2343,18900.0
2010-06-07 13:10:00,28.5,28.51,28.48,28.48,7900.0,20.2414,20.2485,20.2272,20.2272,7900.0
2010-06-07 13:15:00,28.48,28.53,28.48,28.52,13200.0,20.2272,20.2627,20.2272,20.2556,13200.0
2010-06-07 13:20:00,28.52,28.53,28.49,28.49,8900.0,20.2556,20.2627,20.2343,20.2343,8900.0
2010-06-07 13:25:00,28.49,28.53,28.49,28.53,15700.0,20.2343,20.2627,20.2343,20.2627,15700.0
2010-06-07 13:30:00,28.54,28.56,28.53,28.54,16200.0,20.2698,20.284,20.2627,20.2698,16200.0
2010-06-07 13:35:00,28.55,28.56,28.5,28.51,19800.0,20.2769,20.284,20.2414,20.2485,19800.0
2010-06-07 13:40:00,28.5,28.52,28.47,28.47,18600.0,20.2414,20.2556,20.2201,20.2201,18600.0
2010-06-07 13:45:00,28.47,28.5,28.4,28.43,22100.0,20.2201,20.2414,20.1704,20.1917,22100.0
2010-06-07 13:50:00,28.43,28.44,28.4,28.42,20400.0,20.1917,20.1988,20.1704,20.1846,20400.0
2010-06-07 13:55:00,28.42,28.42,28.38,28.39,21000.0,20.1846,20.1846,20.1562,20.1633,21000.0
2010-06-07 14:00:00,28.39,28.41,28.38,28.41,35000.0,20.1633,20.1775,20.1562,20.1775,35000.0
2010-06-07 14:05:00,28.4,28.4,28.34,28.36,29100.0,20.1704,20.1704,20.1278,20.142,29100.0
2010-06-07 14:10:00,28.36,28.38,28.34,28.34,14700.0,20.142,20.1562,20.1278,20.1278,14700.0
2010-06-07 14:15:00,28.34,28.35,28.31,28.32,14500.0,20.1278,20.1349,20.1065,20.1136,14500.0
2010-06-07 14:20:00,28.32,28.35,28.28,28.28,23400.0,20.1136,20.1349,20.0852,20.0852,23400.0
2010-06-07 14:25:00,28.28,28.35,28.28,28.35,15700.0,20.0852,20.1349,20.0852,20.1349,15700.0
2010-06-07 14:30:00,28.35,28.38,28.33,28.33,55900.0,20.1349,20.1562,20.1207,20.1207,55900.0
2010-06-07 14:35:00,28.33,28.34,28.3,28.31,25700.0,20.1207,20.1278,20.0994,20.1065,25700.0
2010-06-07 14:40:00,28.3,28.31,28.25,28.26,27800.0,20.0994,20.1065,20.0639,20.071,27800.0
2010-06-07 14:45:00,28.26,28.26,28.19,28.24,40900.0,20.071,20.071,20.0213,20.0568,40900.0
2010-06-07 14:50:00,28.24,28.26,28.22,28.24,30300.0,20.0568,20.071,20.0426,20.0568,30300.0
2010-06-07 14:55:00,28.24,28.27,28.23,28.23,37400.0,20.0568,20.0781,20.0497,20.0497,37400.0
2010-06-07 15:00:00,28.24,28.33,28.24,28.33,31300.0,20.0568,20.1207,20.0568,20.1207,31300.0
2010-06-07 15:05:00,28.33,28.37,28.31,28.36,68200.0,20.1207,20.1491,20.1065,20.142,68200.0
2010-06-07 15:10:00,28.35,28.36,28.3,28.31,33800.0,20.1349,20.142,20.0994,20.1065,33800.0
2010-06-07 15:15:00,28.31,28.32,28.22,28.25,41900.0,20.1065,20.1136,20.0426,20.0639,41900.0
2010-06-07 15:20:00,28.24,28.24,28.16,28.18,55700.0,20.0568,20.0568,20.0,20.0142,55700.0
2010-06-07 15:25:00,28.18,28.18,28.07,28.07,45600.0,20.0142,20.0142,19.936,19.936,45600.0
2010-06-07 15:30:00,28.07,28.14,28.07,28.12,50600.0,19.936,19.9857,19.936,19.9715,50600.0
2010-06-07 15:35:00,28.12,28.17,28.12,28.16,45900.0,19.9715,20.0071,19.9715,20.0,45900.0
2010-06-07 15:40:00,28.15,28.16,28.02,28.04,75300.0,19.9928,20.0,19.9005,19.9147,75300.0
2010-06-07 15:45:00,28.05,28.12,28.05,28.11,103700.0,19.9218,19.9715,19.9218,19.9644,103700.0
2010-06-07 15:50:00,28.11,28.15,28.09,28.12,103500.0,19.9644,19.9928,19.9502,19.9715,103500.0
2010-06-07 15:55:00,28.12,28.12,28.05,28.06,248200.0,19.9715,19.9715,19.9218,19.9289,248200.0
2010-06-08 09:30:00,28.05,28.22,28.05,28.2,37700.0,19.9218,20.0426,19.9218,20.0284,37700.0
2010-06-08 09:35:00,28.22,28.33,28.18,28.29,47700.0,20.0426,20.1207,20.0142,20.0923,47700.0
2010-06-08 09:40:00,28.3,28.31,28.21,28.24,31500.0,20.0994,20.1065,20.0355,20.0568,31500.0
2010-06-08 09:45:00,28.23,28.3,28.17,28.25,62400.0,20.0497,20.0994,20.0071,20.0639,62400.0
2010-06-08 09:50:00,28.24,28.24,28.09,28.19,35400.0,20.0568,20.0568,19.9502,20.0213,35400.0
2010-06-08 09:55:00,28.19,28.23,28.13,28.2,33400.0,20.0213,20.0497,19.9786,20.0284,33400.0
2010-06-08 10:00:00,28.19,28.29,28.18,28.23,26400.0,20.0213,20.0923,20.0142,20.0497,26400.0
2010-06-08 10:05:00,28.25,28.32,28.24,28.31,28800.0,20.0639,20.1136,20.0568,20.1065,28800.0
2010-06-08 10:10:00,28.32,28.32,28.22,28.23,34100.0,20.1136,20.1136,20.0426,20.0497,34100.0
2010-06-08 10:15:00,28.22,28.22,28.1,28.11,15800.0,20.0426,20.0426,19.9573,19.9644,15800.0
2010-06-08 10:20:00,28.11,28.12,28.09,28.1,28100.0,19.9644,19.9715,19.9502,19.9573,28100.0
2010-06-08 10:25:00,28.1,28.17,28.08,28.16,31900.0,19.9573,20.0071,19.9431,20.0,31900.0
2010-06-08 10:30:00,28.16,28.19,28.12,28.15,13100.0,20.0,20.0213,19.9715,19.9928,13100.0
2010-06-08 10:35:00,28.16,28.18,28.14,28.14,26900.0,20.0,20.0142,19.9857,19.9857,26900.0
2010-06-08 10:40:00,28.14,28.16,28.05,28.09,79900.0,19.9857,20.0,19.9218,19.9502,79900.0
2010-06-08 10:45:00,28.11,28.13,28.04,28.12,26700.0,19.9644,19.9786,19.9147,19.9715,26700.0
2010-06-08 10:50:00,28.11,28.15,28.09,28.11,123500.0,19.9644,19.9928,19.9502,19.9644,123500.0
2010-06-08 10:55:00,28.12,28.2,28.1,28.2,19800.0,19.9715,20.0284,19.9573,20.0284,19800.0
2010-06-08 11:00:00,28.2,28.22,28.17,28.18,8600.0,20.0284,20.0426,20.0071,20.0142,8600.0
2010-06-08 11:05:00,28.18,28.18,28.08,28.15,18000.0,20.0142,20.0142,19.9431,19.9928,18000.0
2010-06-08 11:10:00,28.15,28.17,28.06,28.15,39300.0,19.9928,20.0071,19.9289,19.9928,39300.0
2010-06-08 11:15:00,28.15,28.22,28.14,28.2,28100.0,19.9928,20.0426,19.9857,20.0284,28100.0
2010-06-08 11:20:00,28.21,28.35,28.21,28.34,36400.0,20.0355,20.1349,20.0355,20.1278,36400.0
2010-06-08 11:25:00,28.34,28.38,28.28,28.28,30200.0,20.1278,20.1562,20.0852,20.0852,30200.0
2010-06-08 11:30:00,28.28,28.36,28.27,28.32,49900.0,20.0852,20.142,20.0781,20.1136,49900.0
2010-06-08 11:35:00,28.32,28.37,28.27,28.37,56300.0,20.1136,20.1491,20.0781,20.1491,56300.0
2010-06-08 11:40:00,28.36,28.37,28.31,28.36,53600.0,20.142,20.1491,20.1065,20.142,53600.0
2010-06-08 11:45:00,28.36,28.44,28.35,28.43,88800.0,20.142,20.1988,20.1349,20.1917,88800.0
2010-06-08 11:50:00,28.43,28.52,28.43,28.5,91400.0,20.1917,20.2556,20.1917,20.2414,91400.0
2010-06-08 11:55:00,28.48,28.58,28.48,28.5,100100.0,20.2272,20.2982,20.2272,20.2414,100100.0
2010-06-08 12:00:00,28.5,28.52,28.49,28.49,50000.0,20.2414,20.2556,20.2343,20.2343,50000.0
2010-06-08 12:05:00,28.48,28.52,28.48,28.51,35200.0,20.2272,20.2556,20.2272,20.2485,35200.0
2010-06-08 12:10:00,28.52,28.52,28.48,28.52,55700.0,20.2556,20.2556,20.2272,20.2556,55700.0
2010-06-08 12:15:00,28.52,28.52,28.48,28.49,27800.0,20.2556,20.2556,20.2272,20.2343,27800.0
2010-06-08 12:20:00,28.49,28.5,28.46,28.49,40300.0,20.2343,20.2414,20.213,20.2343,40300.0
2010-06-08 12:25:00,28.48,28.5,28.47,28.49,17000.0,20.2272,20.2414,20.2201,20.2343,17000.0
2010-06-08 12:30:00,28.49,28.53,28.49,28.52,29100.0,20.2343,20.2627,20.2343,20.2556,29100.0
2010-06-08 12:35:00,28.52,28.62,28.51,28.62,65900.0,20.2556,20.3267,20.2485,20.3267,65900.0
2010-06-08 12:40:00,28.62,28.68,28.61,28.66,41000.0,20.3267,20.3693,20.3196,20.3551,41000.0
2010-06-08 12:45:00,28.67,28.69,28.63,28.66,47000.0,20.3622,20.3764,20.3338,20.3551,47000.0
2010-06-08 12:50:00,28.66,28.7,28.65,28.68,63300.0,20.3551,20.3835,20.348,20.3693,63300.0
2010-06-08 12:55:00,28.68,28.74,28.67,28.73,102600.0,20.3693,20.4119,20.3622,20.4048,102600.0
2010-06-08 13:00:00,28.73,28.75,28.7,28.72,85300.0,20.4048,20.419,20.3835,20.3977,85300.0
2010-06-08 13:05:00,28.73,28.73,28.68,28.71,53400.0,20.4048,20.4048,20.3693,20.3906,53400.0
2010-06-08 13:10:00,28.71,28.71,28.69,28.7,47700.0,20.3906,20.3906,20.3764,20.3835,47700.0
2010-06-08 13:15:00,28.7,28.74,28.69,28.73,47100.0,20.3835,20.4119,20.3764,20.4048,47100.0
2010-06-08 13:20:00,28.74,28.75,28.64,28.64,52200.0,20.4119,20.419,20.3409,20.3409,52200.0
2010-06-08 13:25:00,28.64,28.66,28.62,28.63,31500.0,20.3409,20.3551,20.3267,20.3338,31500.0
2010-06-08 13:30:00,28.63,28.65,28.52,28.53,42300.0,20.3338,20.348,20.2556,20.2627,42300.0
2010-06-08 13:35:00,28.53,28.53,28.48,28.53,80400.0,20.2627,20.2627,20.2272,20.2627,80400.0
2010-06-08 13:40:00,28.53,28.53,28.51,28.53,41600.0,20.2627,20.2627,20.2485,20.2627,41600.0
2010-06-08 13:45:00,28.53,28.55,28.49,28.49,75100.0,20.2627,20.2769,20.2343,20.2343,75100.0
2010-06-08 13:50:00,28.49,28.51,28.43,28.45,47800.0,20.2343,20.2485,20.1917,20.2059,47800.0
2010-06-08 13:55:00,28.45,28.56,28.44,28.54,46100.0,20.2059,20.284,20.1988,20.2698,46100.0
2010-06-08 14:00:00,28.56,28.6,28.55,28.6,57200.0,20.284,20.3124,20.2769,20.3124,57200.0
2010-06-08 14:05:00,28.6,28.61,28.53,28.53,36600.0,20.3124,20.3196,20.2627,20.2627,36600.0
2010-06-08 14:10:00,28.53,28.53,28.44,28.48,74700.0,20.2627,20.2627,20.1988,20.2272,74700.0
2010-06-08 14:15:00,28.49,28.5,28.43,28.5,42200.0,20.2343,20.2414,20.1917,20.2414,42200.0
2010-06-08 14:20:00,28.5,28.6,28.5,28.6,57100.0,20.2414,20.3124,20.2414,20.3124,57100.0
2010-06-08 14:25:00,28.6,28.65,28.58,28.61,33400.0,20.3124,20.348,20.2982,20.3196,33400.0
2010-06-08 14:30:00,28.61,28.7,28.59,28.68,65500.0,20.3196,20.3835,20.3053,20.3693,65500.0
2010-06-08 14:35:00,28.68,28.75,28.67,28.72,150300.0,20.3693,20.419,20.3622,20.3977,150300.0
2010-06-08 14:40:00,28.72,28.81,28.71,28.79,59500.0,20.3977,20.4616,20.3906,20.4474,59500.0
2010-06-08 14:45:00,28.79,28.82,28.75,28.76,47900.0,20.4474,20.4687,20.419,20.4261,47900.0
2010-06-08 14:50:00,28.76,28.76,28.65,28.65,47900.0,20.4261,20.4261,20.348,20.348,47900.0
2010-06-08 14:55:00,28.65,28.7,28.63,28.64,52200.0,20.348,20.3835,20.3338,20.3409,52200.0
2010-06-08 15:00:00,28.63,28.69,28.61,28.68,45000.0,20.3338,20.3764,20.3196,20.3693,45000.0
2010-06-08 15:05:00,28.69,28.72,28.67,28.71,74200.0,20.3764,20.3977,20.3622,20.3906,74200.0
2010-06-08 15:10:00,28.72,28.72,28.65,28.66,51600.0,20.3977,20.3977,20.348,20.3551,51600.0
2010-06-08 15:15:00,28.65,28.69,28.61,28.65,76800.0,20.348,20.3764,20.3196,20.348,76800.0
2010-06-08 15:20:00,28.65,28.73,28.65,28.69,71600.0,20.348,20.4048,20.348,20.3764,71600.0
2010-06-08 15:25:00,28.69,28.85,28.69,28.84,91700.0,20.3764,20.49,20.3764,20.4829,91700.0
2010-06-08 15:30:00,28.85,28.87,28.79,28.79,93200.0,20.49,20.5042,20.4474,20.4474,93200.0
2010-06-08 15:35:00,28.79,28.92,28.78,28.92,169300.0,20.4474,20.5397,20.4403,20.5397,169300.0
2010-06-08 15:40:00,28.92,28.98,28.89,28.96,125100.0,20.5397,20.5823,20.5184,20.5681,125100.0
2010-06-08 15:45:00,28.95,28.95,28.89,28.91,169600.0,20.561,20.561,20.5184,20.5326,169600.0
2010-06-08 15:50:00,28.92,29.0,28.91,28.93,158500.0,20.5397,20.5965,20.5326,20.5468,158500.0
2010-06-08 15:55:00,28.93,28.97,28.88,28.94,185400.0,20.5468,20.5752,20.5113,20.5539,185400.0
2010-06-09 09:30:00,29.14,29.39,29.14,29.33,37500.0,20.696,20.8735,20.696,20.8309,37500.0
2010-06-09 09:35:00,29.3,29.44,29.23,29.38,61100.0,20.8096,20.909,20.7599,20.8664,61100.0
2010-06-09 09:40:00,29.37,29.44,29.33,29.37,45100.0,20.8593,20.909,20.8309,20.8593,45100.0
2010-06-09 09:45:00,29.37,29.4,29.3,29.36,35900.0,20.8593,20.8806,20.8096,20.8522,35900.0
2010-06-09 09:50:00,29.36,29.4,29.33,29.39,36700.0,20.8522,20.8806,20.8309,20.8735,36700.0
2010-06-09 09:55:00,29.39,29.45,29.38,29.45,42900.0,20.8735,20.9161,20.8664,20.9161,42900.0
2010-06-09 10:00:00,29.44,29.51,29.43,29.49,60300.0,20.909,20.9588,20.9019,20.9446,60300.0
2010-06-09 10:05:00,29.49,29.5,29.4,29.41,57100.0,20.9446,20.9517,20.8806,20.8877,57100.0
2010-06-09 10:10:00,29.42,29.47,29.4,29.46,40600.0,20.8948,20.9303,20.8806,20.9232,40600.0
2010-06-09 10:15:00,29.47,29.54,29.47,29.5,46300.0,20.9303,20.9801,20.9303,20.9517,46300.0
2010-06-09 10:20:00,29.49,29.51,29.44,29.51,31300.0,20.9446,20.9588,20.909,20.9588,31300.0
2010-06-09 10:25:00,29.51,29.51,29.48,29.48,19600.0,20.9588,20.9588,20.9374,20.9374,19600.0
2010-06-09 10:30:00,29.48,29.5,29.45,29.49,42600.0,20.9374,20.9517,20.9161,20.9446,42600.0
2010-06-09 10:35:00,29.49,29.5,29.41,29.44,46800.0,20.9446,20.9517,20.8877,20.909,46800.0
2010-06-09 10:40:00,29.44,29.44,29.37,29.41,88000.0,20.909,20.909,20.8593,20.8877,88000.0
2010-06-09 10:45:00,29.41,29.5,29.41,29.47,57400.0,20.8877,20.9517,20.8877,20.9303,57400.0
2010-06-09 10:50:00,29.48,29.54,29.47,29.5,33000.0,20.9374,20.9801,20.9303,20.9517,33000.0
2010-06-09 10:55:00,29.5,29.54,29.5,29.54,21400.0,20.9517,20.9801,20.9517,20.9801,21400.0
2010-06-09 11:00:00,29.55,29.59,29.52,29.59,24500.0,20.9872,21.0156,20.9659,21.0156,24500.0
2010-06-09 11:05:00,29.59,29.63,29.58,29.59,73600.0,21.0156,21.044,21.0085,21.0156,73600.0
2010-06-09 11:10:00,29.6,29.6,29.53,29.53,22300.0,21.0227,21.0227,20.973,20.973,22300.0
2010-06-09 11:15:00,29.52,29.55,29.51,29.52,18800.0,20.9659,20.9872,20.9588,20.9659,18800.0
2010-06-09 11:20:00,29.53,29.61,29.53,29.59,25500.0,20.973,21.0298,20.973,21.0156,25500.0
2010-06-09 11:25:00,29.59,29.69,29.59,29.66,60800.0,21.0156,21.0866,21.0156,21.0653,60800.0
2010-06-09 11:30:00,29.66,29.7,29.63,29.69,40000.0,21.0653,21.0937,21.044,21.0866,40000.0
2010-06-09 11:35:00,29.69,29.73,29.69,29.71,35900.0,21.0866,21.115,21.0866,21.1008,35900.0
2010-06-09 11:40:00,29.7,29.76,29.7,29.72,46900.0,21.0937,21.1363,21.0937,21.1079,46900.0
2010-06-09 11:45:00,29.73,29.75,29.69,29.71,54700.0,21.115,21.1292,21.0866,21.1008,54700.0
2010-06-09 11:50:00,29.72,29.75,29.69,29.75,31800.0,21.1079,21.1292,21.0866,21.1292,31800.0
2010-06-09 11:55:00,29.75,29.75,29.7,29.72,22400.0,21.1292,21.1292,21.0937,21.1079,22400.0
2010-06-09 12:00:00,29.72,29.72,29.69,29.7,73700.0,21.1079,21.1079,21.0866,21.0937,73700.0
2010-06-09 12:05:00,29.7,29.71,29.68,29.7,31700.0,21.0937,21.1008,21.0795,21.0937,31700.0
2010-06-09 12:10:00,29.7,29.72,29.69,29.7,14500.0,21.0937,21.1079,21.0866,21.0937,14500.0
2010-06-09 12:15:00,29.7,29.73,29.7,29.73,20700.0,21.0937,21.115,21.0937,21.115,20700.0
2010-06-09 12:20:00,29.73,29.73,29.72,29.73,7400.0,21.115,21.115,21.1079,21.115,7400.0
2010-06-09 12:25:00,29.72,29.75,29.72,29.74,29400.0,21.1079,21.1292,21.1079,21.1221,29400.0
2010-06-09 12:30:00,29.74,29.75,29.73,29.74,22600.0,21.1221,21.1292,21.115,21.1221,22600.0
2010-06-09 12:35:00,29.75,29.75,29.72,29.75,31500.0,21.1292,21.1292,21.1079,21.1292,31500.0
2010-06-09 12:40:00,29.75,29.75,29.74,29.74,13700.0,21.1292,21.1292,21.1221,21.1221,13700.0
2010-06-09 12:45:00,29.75,29.78,29.73,29.77,44400.0,21.1292,21.1505,21.115,21.1434,44400.0
2010-06-09 12:50:00,29.76,29.81,29.76,29.78,55600.0,21.1363,21.1718,21.1363,21.1505,55600.0
2010-06-09 12:55:00,29.79,29.82,29.76,29.77,23700.0,21.1576,21.1789,21.1363,21.1434,23700.0
2010-06-09 13:00:00,29.76,29.78,29.73,29.77,43100.0,21.1363,21.1505,21.115,21.1434,43100.0
2010-06-09 13:05:00,29.77,29.81,29.77,29.81,32000.0,21.1434,21.1718,21.1434,21.1718,32000.0
2010-06-09 13:10:00,29.81,29.81,29.77,29.78,19900.0,21.1718,21.1718,21.1434,21.1505,19900.0
2010-06-09 13:15:00,29.79,29.8,29.77,29.8,11300.0,21.1576,21.1647,21.1434,21.1647,11300.0
2010-06-09 13:20:00,29.8,29.8,29.77,29.8,18000.0,21.1647,21.1647,21.1434,21.1647,18000.0
2010-06-09 13:25:00,29.8,29.81,29.75,29.76,21100.0,21.1647,21.1718,21.1292,21.1363,21100.0
2010-06-09 13:30:00,29.76,29.77,29.73,29.74,50900.0,21.1363,21.1434,21.115,21.1221,50900.0
2010-06-09 13:35:00,29.75,29.77,29.72,29.74,32500.0,21.1292,21.1434,21.1079,21.1221,32500.0
2010-06-09 13:40:00,29.73,29.8,29.73,29.79,40600.0,21.115,21.1647,21.115,21.1576,40600.0
2010-06-09 13:45:00,29.79,29.85,29.79,29.83,53400.0,21.1576,21.2002,21.1576,21.186,53400.0
2010-06-09 13:50:00,29.83,29.86,29.79,29.81,26700.0,21.186,21.2073,21.1576,21.1718,26700.0
2010-06-09 13:55:00,29.81,29.82,29.76,29.8,24800.0,21.1718,21.1789,21.1363,21.1647,24800.0
2010-06-09 14:00:00,29.81,29.83,29.74,29.76,99400.0,21.1718,21.186,21.1221,21.1363,99400.0
2010-06-09 14:05:00,29.75,29.75,29.68,29.75,50500.0,21.1292,21.1292,21.0795,21.1292,50500.0
2010-06-09 14:10:00,29.74,29.8,29.74,29.8,37000.0,21.1221,21.1647,21.1221,21.1647,37000.0
2010-06-09 14:15:00,29.8,29.82,29.78,29.8,56500.0,21.1647,21.1789,21.1505,21.1647,56500.0
2010-06-09 14:20:00,29.8,29.82,29.76,29.79,38900.0,21.1647,21.1789,21.1363,21.1576,38900.0
2010-06-09 14:25:00,29.79,29.84,29.75,29.84,32200.0,21.1576,21.1931,21.1292,21.1931,32200.0
2010-06-09 14:30:00,29.83,29.85,29.79,29.8,50100.0,21.186,21.2002,21.1576,21.1647,50100.0
2010-06-09 14:35:00,29.8,29.83,29.77,29.81,37200.0,21.1647,21.186,21.1434,21.1718,37200.0
2010-06-09 14:40:00,29.8,29.8,29.75,29.78,32600.0,21.1647,21.1647,21.1292,21.1505,32600.0
2010-06-09 14:45:00,29.78,29.79,29.75,29.76,68700.0,21.1505,21.1576,21.1292,21.1363,68700.0
2010-06-09 14:50:00,29.75,29.77,29.7,29.7,48400.0,21.1292,21.1434,21.0937,21.0937,48400.0
2010-06-09 14:55:00,29.71,29.71,29.59,29.59,58200.0,21.1008,21.1008,21.0156,21.0156,58200.0
2010-06-09 15:00:00,29.59,29.65,29.57,29.64,77300.0,21.0156,21.0582,21.0014,21.0511,77300.0
2010-06-09 15:05:00,29.64,29.68,29.63,29.67,53100.0,21.0511,21.0795,21.044,21.0724,53100.0
2010-06-09 15:10:00,29.66,29.66,29.55,29.6,62300.0,21.0653,21.0653,20.9872,21.0227,62300.0
2010-06-09 15:15:00,29.59,29.62,29.53,29.53,99700.0,21.0156,21.0369,20.973,20.973,99700.0
2010-06-09 15:20:00,29.53,29.57,29.49,29.56,88200.0,20.973,21.0014,20.9446,20.9943,88200.0
2010-06-09 15:25:00,29.56,29.64,29.56,29.64,71200.0,20.9943,21.0511,20.9943,21.0511,71200.0
2010-06-09 15:30:00,29.63,29.65,29.59,29.59,91100.0,21.044,21.0582,21.0156,21.0156,91100.0
2010-06-09 15:35:00,29.59,29.6,29.46,29.51,142700.0,21.0156,21.0227,20.9232,20.9588,142700.0
2010-06-09 15:40:00,29.51,29.61,29.5,29.56,109700.0,20.9588,21.0298,20.9517,20.9943,109700.0
2010-06-09 15:45:00,29.57,29.59,29.49,29.54,153000.0,21.0014,21.0156,20.9446,20.9801,153000.0
2010-06-09 15:50:00,29.54,29.57,29.48,29.57,170000.0,20.9801,21.0014,20.9374,21.0014,170000.0
2010-06-09 15:55:00,29.57,29.65,29.52,29.6,246400.0,21.0014,21.0582,20.9659,21.0227,246400.0
2010-06-10 09:30:00,29.92,30.16,29.92,30.03,71100.0,21.2499,21.4204,21.2499,21.3281,71100.0
2010-06-10 09:35:00,30.05,30.08,29.95,30.01,72400.0,21.3423,21.3636,21.2713,21.3139,72400.0
2010-06-10 09:40:00,30.01,30.05,30.0,30.05,40200.0,21.3139,21.3423,21.3068,21.3423,40200.0
2010-06-10 09:45:00,30.05,30.19,30.03,30.18,35500.0,21.3423,21.4417,21.3281,21.4346,35500.0
2010-06-10 09:50:00,30.19,30.44,30.19,30.37,43300.0,21.4417,21.6193,21.4417,21.5695,43300.0
2010-06-10 09:55:00,30.37,30.41,30.33,30.41,32500.0,21.5695,21.598,21.5411,21.598,32500.0
2010-06-10 10:00:00,30.42,30.46,30.29,30.29,85100.0,21.6051,21.6335,21.5127,21.5127,85100.0
2010-06-10 10:05:00,30.3,30.34,30.26,30.28,49000.0,21.5198,21.5482,21.4914,21.5056,49000.0
2010-06-10 10:10:00,30.28,30.29,30.19,30.21,21500.0,21.5056,21.5127,21.4417,21.4559,21500.0
2010-06-10 10:15:00,30.21,30.25,30.2,30.25,26000.0,21.4559,21.4843,21.4488,21.4843,26000.0
2010-06-10 10:20:00,30.24,30.25,30.17,30.2,37000.0,21.4772,21.4843,21.4275,21.4488,37000.0
2010-06-10 10:25:00,30.2,30.2,30.08,30.17,30800.0,21.4488,21.4488,21.3636,21.4275,30800.0
2010-06-10 10:30:00,30.16,30.18,30.11,30.15,41100.0,21.4204,21.4346,21.3849,21.4133,41100.0
2010-06-10 10:35:00,30.16,30.19,30.14,30.17,24200.0,21.4204,21.4417,21.4062,21.4275,24200.0
2010-06-10 10:40:00,30.16,30.22,30.15,30.22,17600.0,21.4204,21.463,21.4133,21.463,17600.0
2010-06-10 10:45:00,30.23,30.23,30.16,30.18,24200.0,21.4701,21.4701,21.4204,21.4346,24200.0
2010-06-10 10:50:00,30.19,30.25,30.17,30.22,31700.0,21.4417,21.4843,21.4275,21.463,31700.0
2010-06-10 10:55:00,30.23,30.3,30.22,30.28,50000.0,21.4701,21.5198,21.463,21.5056,50000.0
2010-06-10 11:00:00,30.28,30.31,30.27,30.3,52400.0,21.5056,21.5269,21.4985,21.5198,52400.0
2010-06-10 11:05:00,30.3,30.31,30.28,30.29,19400.0,21.5198,21.5269,21.5056,21.5127,19400.0
2010-06-10 11:10:00,30.28,30.35,30.28,30.33,27000.0,21.5056,21.5553,21.5056,21.5411,27000.0
2010-06-10 11:15:00,30.34,30.37,30.34,30.36,13400.0,21.5482,21.5695,21.5482,21.5624,13400.0
2010-06-10 11:20:00,30.35,30.37,30.35,30.36,14400.0,21.5553,21.5695,21.5553,21.5624,14400.0
2010-06-10 11:25:00,30.36,30.37,30.3,30.3,28500.0,21.5624,21.5695,21.5198,21.5198,28500.0
2010-06-10 11:30:00,30.3,30.32,30.22,30.22,77200.0,21.5198,21.534,21.463,21.463,77200.0
2010-06-10 11:35:00,30.22,30.24,30.21,30.24,13600.0,21.463,21.4772,21.4559,21.4772,13600.0
2010-06-10 11:40:00,30.23,30.23,30.18,30.19,16800.0,21.4701,21.4701,21.4346,21.4417,16800.0
2010-06-10 11:45:00,30.19,30.2,30.16,30.2,21300.0,21.4417,21.4488,21.4204,21.4488,21300.0
2010-06-10 11:50:00,30.2,30.26,30.2,30.25,15700.0,21.4488,21.4914,21.4488,21.4843,15700.0
2010-06-10 11:55:00,30.26,30.29,30.25,30.27,25700.0,21.4914,21.5127,21.4843,21.4985,25700.0
2010-06-10 12:00:00,30.27,30.28,30.22,30.22,17100.0,21.4985,21.5056,21.463,21.463,17100.0
2010-06-10 12:05:00,30.22,30.22,30.18,30.2,19900.0,21.463,21.463,21.4346,21.4488,19900.0
2010-06-10 12:10:00,30.19,30.21,30.19,30.2,9000.0,21.4417,21.4559,21.4417,21.4488,9000.0
2010-06-10 12:15:00,30.19,30.25,30.19,30.22,28700.0,21.4417,21.4843,21.4417,21.463,28700.0
2010-06-10 12:20:00,30.21,30.28,30.21,30.27,42800.0,21.4559,21.5056,21.4559,21.4985,42800.0
2010-06-10 12:25:00,30.28,30.3,30.25,30.3,24900.0,21.5056,21.5198,21.4843,21.5198,24900.0
2010-06-10 12:30:00,30.31,30.34,30.29,30.32,20300.0,21.5269,21.5482,21.5127,21.534,20300.0
2010-06-10 12:35:00,30.32,30.32,30.27,30.3,23900.0,21.534,21.534,21.4985,21.5198,23900.0
2010-06-10 12:40:00,30.31,30.31,30.25,30.25,33500.0,21.5269,21.5269,21.4843,21.4843,33500.0
2010-06-10 12:45:00,30.26,30.29,30.22,30.27,36000.0,21.4914,21.5127,21.463,21.4985,36000.0
2010-06-10 12:50:00,30.27,30.31,30.26,30.29,19500.0,21.4985,21.5269,21.4914,21.5127,19500.0
2010-06-10 12:55:00,30.29,30.3,30.25,30.3,35000.0,21.5127,21.5198,21.4843,21.5198,35000.0
2010-06-10 13:00:00,30.29,30.29,30.23,30.24,49400.0,21.5127,21.5127,21.4701,21.4772,49400.0
2010-06-10 13:05:00,30.25,30.3,30.24,30.29,24400.0,21.4843,21.5198,21.4772,21.5127,24400.0
2010-06-10 13:10:00,30.28,30.33,30.27,30.31,22000.0,21.5056,21.5411,21.4985,21.5269,22000.0
2010-06-10 13:15:00,30.31,30.31,30.23,30.25,32600.0,21.5269,21.5269,21.4701,21.4843,32600.0
2010-06-10 13:20:00,30.25,30.29,30.25,30.28,21800.0,21.4843,21.5127,21.4843,21.5056,21800.0
2010-06-10 13:25:00,30.27,30.35,30.27,30.31,27500.0,21.4985,21.5553,21.4985,21.5269,27500.0
2010-06-10 13:30:00,30.31,30.34,30.3,30.31,36800.0,21.5269,21.5482,21.5198,21.5269,36800.0
2010-06-10 13:35:00,30.31,30.34,30.29,30.31,33400.0,21.5269,21.5482,21.5127,21.5269,33400.0
2010-06-10 13:40:00,30.31,30.31,30.28,30.3,14100.0,21.5269,21.5269,21.5056,21.5198,14100.0
2010-06-10 13:45:00,30.3,30.38,30.3,30.36,22100.0,21.5198,21.5767,21.5198,21.5624,22100.0
2010-06-10 13:50:00,30.37,30.4,30.36,30.39,25300.0,21.5695,21.5909,21.5624,21.5838,25300.0
2010-06-10 13:55:00,30.39,30.4,30.36,30.38,21600.0,21.5838,21.5909,21.5624,21.5767,21600.0
2010-06-10 14:00:00,30.38,30.38,30.35,30.36,15200.0,21.5767,21.5767,21.5553,21.5624,15200.0
2010-06-10 14:05:00,30.36,30.36,30.27,30.29,16600.0,21.5624,21.5624,21.4985,21.5127,16600.0
2010-06-10 14:10:00,30.29,30.33,30.29,30.31,17300.0,21.5127,21.5411,21.5127,21.5269,17300.0
2010-06-10 14:15:00,30.31,30.36,30.31,30.34,27200.0,21.5269,21.5624,21.5269,21.5482,27200.0
2010-06-10 14:20:00,30.34,30.38,30.33,30.35,24900.0,21.5482,21.5767,21.5411,21.5553,24900.0
2010-06-10 14:25:00,30.35,30.37,30.35,30.35,19300.0,21.5553,21.5695,21.5553,21.5553,19300.0
2010-06-10 14:30:00,30.36,30.4,30.35,30.37,56900.0,21.5624,21.5909,21.5553,21.5695,56900.0
2010-06-10 14:35:00,30.37,30.45,30.36,30.43,25700.0,21.5695,21.6264,21.5624,21.6122,25700.0
2010-06-10 14:40:00,30.42,30.5,30.42,30.5,37900.0,21.6051,21.6619,21.6051,21.6619,37900.0
2010-06-10 14:45:00,30.5,30.5,30.47,30.49,23900.0,21.6619,21.6619,21.6406,21.6548,23900.0
2010-06-10 14:50:00,30.5,30.5,30.48,30.48,20500.0,21.6619,21.6619,21.6477,21.6477,20500.0
2010-06-10 14:55:00,30.49,30.49,30.39,30.43,62000.0,21.6548,21.6548,21.5838,21.6122,62000.0
2010-06-10 15:00:00,30.43,30.45,30.41,30.43,27200.0,21.6122,21.6264,21.598,21.6122,27200.0
2010-06-10 15:05:00,30.43,30.49,30.43,30.48,24000.0,21.6122,21.6548,21.6122,21.6477,24000.0
2010-06-10 15:10:00,30.47,30.47,30.42,30.44,25600.0,21.6406,21.6406,21.6051,21.6193,25600.0
2010-06-10 15:15:00,30.44,30.5,30.44,30.5,48800.0,21.6193,21.6619,21.6193,21.6619,48800.0
2010-06-10 15:20:00,30.5,30.54,30.49,30.51,47600.0,21.6619,21.6903,21.6548,21.669,47600.0
2010-06-10 15:25:00,30.51,30.52,30.49,30.49,32400.0,21.669,21.6761,21.6548,21.6548,32400.0
2010-06-10 15:30:00,30.49,30.51,30.46,30.48,58400.0,21.6548,21.669,21.6335,21.6477,58400.0
2010-06-10 15:35:00,30.48,30.49,30.46,30.47,37100.0,21.6477,21.6548,21.6335,21.6406,37100.0
2010-06-10 15:40:00,30.47,30.56,30.46,30.56,57000.0,21.6406,21.7045,21.6335,21.7045,57000.0
2010-06-10 15:45:00,30.55,30.58,30.52,30.57,87700.0,21.6974,21.7187,21.6761,21.7116,87700.0
2010-06-10 15:50:00,30.58,30.64,30.55,30.63,96200.0,21.7187,21.7613,21.6974,21.7542,96200.0
2010-06-10 15:55:00,30.63,30.67,30.63,30.64,182600.0,21.7542,21.7826,21.7542,21.7613,182600.0
2010-06-11 09:30:00,30.33,30.53,30.21,30.4,31000.0,21.5411,21.6832,21.4559,21.5909,31000.0
2010-06-11 09:35:00,30.42,30.51,30.42,30.46,12900.0,21.6051,21.669,21.6051,21.6335,12900.0
2010-06-11 09:40:00,30.47,30.48,30.42,30.45,14900.0,21.6406,21.6477,21.6051,21.6264,14900.0
2010-06-11 09:45:00,30.45,30.52,30.41,30.44,30300.0,21.6264,21.6761,21.598,21.6193,30300.0
2010-06-11 09:50:00,30.44,30.49,30.39,30.41,43100.0,21.6193,21.6548,21.5838,21.598,43100.0
2010-06-11 09:55:00,30.43,30.5,30.41,30.44,26600.0,21.6122,21.6619,21.598,21.6193,26600.0
2010-06-11 10:00:00,30.44,30.47,30.38,30.47,17300.0,21.6193,21.6406,21.5767,21.6406,17300.0
2010-06-11 10:05:00,30.45,30.63,30.44,30.61,42500.0,21.6264,21.7542,21.6193,21.74,42500.0
2010-06-11 10:10:00,30.61,30.66,30.56,30.57,18200.0,21.74,21.7755,21.7045,21.7116,18200.0
2010-06-11 10:15:00,30.57,30.59,30.5,30.52,19600.0,21.7116,21.7258,21.6619,21.6761,19600.0
2010-06-11 10:20:00,30.51,30.55,30.5,30.54,30300.0,21.669,21.6974,21.6619,21.6903,30300.0
2010-06-11 10:25:00,30.54,30.56,30.52,30.55,20200.0,21.6903,21.7045,21.6761,21.6974,20200.0
2010-06-11 10:30:00,30.56,30.61,30.56,30.6,25500.0,21.7045,21.74,21.7045,21.7329,25500.0
2010-06-11 10:35:00,30.62,30.63,30.58,30.6,25800.0,21.7471,21.7542,21.7187,21.7329,25800.0
2010-06-11 10:40:00,30.62,30.64,30.58,30.59,26800.0,21.7471,21.7613,21.7187,21.7258,26800.0
2010-06-11 10:45:00,30.6,30.66,30.6,30.65,16900.0,21.7329,21.7755,21.7329,21.7684,16900.0
2010-06-11 10:50:00,30.66,30.66,30.53,30.57,22200.0,21.7755,21.7755,21.6832,21.7116,22200.0
2010-06-11 10:55:00,30.58,30.61,30.54,30.54,29700.0,21.7187,21.74,21.6903,21.6903,29700.0
2010-06-11 11:00:00,30.54,30.55,30.5,30.52,17900.0,21.6903,21.6974,21.6619,21.6761,17900.0
2010-06-11 11:05:00,30.51,30.52,30.44,30.47,28100.0,21.669,21.6761,21.6193,21.6406,28100.0
2010-06-11 11:10:00,30.48,30.52,30.45,30.5,21400.0,21.6477,21.6761,21.6264,21.6619,21400.0
2010-06-11 11:15:00,30.5,30.54,30.45,30.5,32400.0,21.6619,21.6903,21.6264,21.6619,32400.0
2010-06-11 11:20:00,30.5,30.55,30.48,30.52,21300.0,21.6619,21.6974,21.6477,21.6761,21300.0
2010-06-11 11:25:00,30.54,30.57,30.53,30.54,22400.0,21.6903,21.7116,21.6832,21.6903,22400.0
2010-06-11 11:30:00,30.54,30.57,30.53,30.56,17300.0,21.6903,21.7116,21.6832,21.7045,17300.0
2010-06-11 11:35:00,30.56,30.56,30.52,30.53,24300.0,21.7045,21.7045,21.6761,21.6832,24300.0
2010-06-11 11:40:00,30.53,30.53,30.46,30.49,16600.0,21.6832,21.6832,21.6335,21.6548,16600.0
2010-06-11 11:45:00,30.48,30.5,30.47,30.48,7800.0,21.6477,21.6619,21.6406,21.6477,7800.0
2010-06-11 11:50:00,30.48,30.54,30.48,30.5,15200.0,21.6477,21.6903,21.6477,21.6619,15200.0
2010-06-11 11:55:00,30.5,30.56,30.48,30.53,18800.0,21.6619,21.7045,21.6477,21.6832,18800.0
2010-06-11 12:00:00,30.53,30.54,30.51,30.51,13800.0,21.6832,21.6903,21.669,21.669,13800.0
2010-06-11 12:05:00,30.51,30.55,30.51,30.54,11100.0,21.669,21.6974,21.669,21.6903,11100.0
2010-06-11 12:10:00,30.53,30.55,30.49,30.52,19300.0,21.6832,21.6974,21.6548,21.6761,19300.0
2010-06-11 12:15:00,30.53,30.53,30.49,30.51,17700.0,21.6832,21.6832,21.6548,21.669,17700.0
2010-06-11 12:20:00,30.51,30.51,30.47,30.47,19000.0,21.669,21.669,21.6406,21.6406,19000.0
2010-06-11 12:25:00,30.46,30.48,30.45,30.48,14500.0,21.6335,21.6477,21.6264,21.6477,14500.0
2010-06-11 12:30:00,30.47,30.47,30.42,30.45,11400.0,21.6406,21.6406,21.6051,21.6264,11400.0
2010-06-11 12:35:00,30.45,30.45,30.42,30.43,11400.0,21.6264,21.6264,21.6051,21.6122,11400.0
2010-06-11 12:40:00,30.43,30.51,30.43,30.5,17200.0,21.6122,21.669,21.6122,21.6619,17200.0
2010-06-11 12:45:00,30.5,30.52,30.49,30.5,9300.0,21.6619,21.6761,21.6548,21.6619,9300.0
2010-06-11 12:50:00,30.5,30.51,30.48,30.49,7400.0,21.6619,21.669,21.6477,21.6548,7400.0
2010-06-11 12:55:00,30.48,30.5,30.44,30.45,18600.0,21.6477,21.6619,21.6193,21.6264,18600.0
2010-06-11 13:00:00,30.45,30.48,30.45,30.48,12500.0,21.6264,21.6477,21.6264,21.6477,12500.0
2010-06-11 13:05:00,30.48,30.55,30.48,30.52,9200.0,21.6477,21.6974,21.6477,21.6761,9200.0
2010-06-11 13:10:00,30.51,30.52,30.5,30.51,3800.0,21.669,21.6761,21.6619,21.669,3800.0
2010-06-11 13:15:00,30.51,30.51,30.48,30.49,9200.0,21.669,21.669,21.6477,21.6548,9200.0
2010-06-11 13:20:00,30.49,30.53,30.47,30.5,18200.0,21.6548,21.6832,21.6406,21.6619,18200.0
2010-06-11 13:25:00,30.5,30.53,30.49,30.5,8700.0,21.6619,21.6832,21.6548,21.6619,8700.0
2010-06-11 13:30:00,30.51,30.52,30.47,30.48,8000.0,21.669,21.6761,21.6406,21.6477,8000.0
2010-06-11 13:35:00,30.48,30.51,30.47,30.48,40800.0,21.6477,21.669,21.6406,21.6477,40800.0
2010-06-11 13:40:00,30.48,30.48,30.44,30.45,23100.0,21.6477,21.6477,21.6193,21.6264,23100.0
2010-06-11 13:45:00,30.45,30.46,30.41,30.41,11100.0,21.6264,21.6335,21.598,21.598,11100.0
2010-06-11 13:50:00,30.41,30.41,30.37,30.39,25400.0,21.598,21.598,21.5695,21.5838,25400.0
2010-06-11 13:55:00,30.38,30.41,30.38,30.38,15400.0,21.5767,21.598,21.5767,21.5767,15400.0
2010-06-11 14:00:00,30.39,30.44,30.37,30.43,16800.0,21.5838,21.6193,21.5695,21.6122,16800.0
2010-06-11 14:05:00,30.43,30.43,30.4,30.41,23600.0,21.6122,21.6122,21.5909,21.598,23600.0
2010-06-11 14:10:00,30.41,30.44,30.38,30.39,18800.0,21.598,21.6193,21.5767,21.5838,18800.0
2010-06-11 14:15:00,30.39,30.4,30.34,30.34,16500.0,21.5838,21.5909,21.5482,21.5482,16500.0
2010-06-11 14:20:00,30.34,30.36,30.32,30.33,16200.0,21.5482,21.5624,21.534,21.5411,16200.0
2010-06-11 14:25:00,30.33,30.35,30.32,30.34,7100.0,21.5411,21.5553,21.534,21.5482,7100.0
2010-06-11 14:30:00,30.35,30.36,30.34,30.35,15400.0,21.5553,21.5624,21.5482,21.5553,15400.0
2010-06-11 14:35:00,30.36,30.39,30.34,30.38,25700.0,21.5624,21.5838,21.5482,21.5767,25700.0
2010-06-11 14:40:00,30.37,30.37,30.32,30.36,18000.0,21.5695,21.5695,21.534,21.5624,18000.0
2010-06-11 14:45:00,30.36,30.45,30.35,30.43,17000.0,21.5624,21.6264,21.5553,21.6122,17000.0
2010-06-11 14:50:00,30.43,30.46,30.42,30.43,14400.0,21.6122,21.6335,21.6051,21.6122,14400.0
2010-06-11 14:55:00,30.43,30.44,30.41,30.43,21600.0,21.6122,21.6193,21.598,21.6122,21600.0
2010-06-11 15:00:00,30.43,30.46,30.43,30.45,17000.0,21.6122,21.6335,21.6122,21.6264,17000.0
2010-06-11 15:05:00,30.45,30.45,30.41,30.41,14700.0,21.6264,21.6264,21.598,21.598,14700.0
2010-06-11 15:10:00,30.41,30.42,30.38,30.4,23600.0,21.598,21.6051,21.5767,21.5909,23600.0
2010-06-11 15:15:00,30.4,30.44,30.4,30.43,29100.0,21.5909,21.6193,21.5909,21.6122,29100.0
2010-06-11 15:20:00,30.42,30.43,30.41,30.41,18100.0,21.6051,21.6122,21.598,21.598,18100.0
2010-06-11 15:25:00,30.41,30.51,30.41,30.5,41300.0,21.598,21.669,21.598,21.6619,41300.0
2010-06-11 15:30:00,30.49,30.51,30.47,30.51,48000.0,21.6548,21.669,21.6406,21.669,48000.0
2010-06-11 15:35:00,30.51,30.55,30.5,30.55,52700.0,21.669,21.6974,21.6619,21.6974,52700.0
2010-06-11 15:40:00,30.54,30.58,30.54,30.56,78900.0,21.6903,21.7187,21.6903,21.7045,78900.0
2010-06-11 15:45:00,30.56,30.6,30.52,30.59,137700.0,21.7045,21.7329,21.6761,21.7258,137700.0
2010-06-11 15:50:00,30.58,30.62,30.56,30.61,115700.0,21.7187,21.7471,21.7045,21.74,115700.0
2010-06-11 15:55:00,30.62,30.66,30.61,30.65,137900.0,21.7471,21.7755,21.74,21.7684,137900.0
2010-06-14 09:30:00,30.71,30.95,30.71,30.88,42500.0,21.811,21.9815,21.811,21.9318,42500.0
2010-06-14 09:35:00,30.89,30.95,30.86,30.88,17200.0,21.9389,21.9815,21.9176,21.9318,17200.0
2010-06-14 09:40:00,30.89,30.95,30.86,30.91,17000.0,21.9389,21.9815,21.9176,21.9531,17000.0
2010-06-14 09:45:00,30.91,30.91,30.83,30.87,28300.0,21.9531,21.9531,21.8963,21.9247,28300.0
2010-06-14 09:50:00,30.88,30.92,30.88,30.88,13000.0,21.9318,21.9602,21.9318,21.9318,13000.0
2010-06-14 09:55:00,30.88,30.9,30.84,30.88,10300.0,21.9318,21.946,21.9034,21.9318,10300.0
2010-06-14 10:00:00,30.88,30.88,30.77,30.77,41600.0,21.9318,21.9318,21.8536,21.8536,41600.0
2010-06-14 10:05:00,30.77,30.81,30.77,30.8,26700.0,21.8536,21.882,21.8536,21.8749,26700.0
2010-06-14 10:10:00,30.8,30.87,30.8,30.86,33500.0,21.8749,21.9247,21.8749,21.9176,33500.0
2010-06-14 10:15:00,30.87,30.95,30.87,30.95,12400.0,21.9247,21.9815,21.9247,21.9815,12400.0
2010-06-14 10:20:00,30.94,30.96,30.93,30.94,16700.0,21.9744,21.9886,21.9673,21.9744,16700.0
2010-06-14 10:25:00,30.94,30.96,30.92,30.96,21400.0,21.9744,21.9886,21.9602,21.9886,21400.0
2010-06-14 10:30:00,30.96,30.96,30.92,30.93,18600.0,21.9886,21.9886,21.9602,21.9673,18600.0
2010-06-14 10:35:00,30.92,30.92,30.87,30.88,17200.0,21.9602,21.9602,21.9247,21.9318,17200.0
2010-06-14 10:40:00,30.88,30.94,30.88,30.93,79000.0,21.9318,21.9744,21.9318,21.9673,79000.0
2010-06-14 10:45:00,30.94,30.99,30.9,30.98,66200.0,21.9744,22.0099,21.946,22.0028,66200.0
2010-06-14 10:50:00,30.98,31.0,30.97,30.99,37100.0,22.0028,22.017,21.9957,22.0099,37100.0
2010-06-14 10:55:00,30.99,31.0,30.97,30.99,55600.0,22.0099,22.017,21.9957,22.0099,55600.0
2010-06-14 11:00:00,30.98,31.02,30.98,31.01,32400.0,22.0028,22.0312,22.0028,22.0241,32400.0
2010-06-14 11:05:00,31.02,31.03,31.01,31.02,20000.0,22.0312,22.0383,22.0241,22.0312,20000.0
2010-06-14 11:10:00,31.03,31.06,31.03,31.05,25000.0,22.0383,22.0596,22.0383,22.0525,25000.0
2010-06-14 11:15:00,31.05,31.06,31.01,31.05,28600.0,22.0525,22.0596,22.0241,22.0525,28600.0
2010-06-14 11:20:00,31.05,31.09,31.04,31.04,30300.0,22.0525,22.0809,22.0454,22.0454,30300.0
2010-06-14 11:25:00,31.05,31.06,31.04,31.05,9900.0,22.0525,22.0596,22.0454,22.0525,9900.0
2010-06-14 11:30:00,31.05,31.06,31.04,31.05,7600.0,22.0525,22.0596,22.0454,22.0525,7600.0
2010-06-14 11:35:00,31.06,31.06,31.01,31.02,20600.0,22.0596,22.0596,22.0241,22.0312,20600.0
2010-06-14 11:40:00,31.02,31.03,31.01,31.01,12700.0,22.0312,22.0383,22.0241,22.0241,12700.0
2010-06-14 11:45:00,31.02,31.03,30.98,30.99,32000.0,22.0312,22.0383,22.0028,22.0099,32000.0
2010-06-14 11:50:00,31.0,31.01,30.95,30.95,45300.0,22.017,22.0241,21.9815,21.9815,45300.0
2010-06-14 11:55:00,30.94,30.98,30.94,30.97,22200.0,21.9744,22.0028,21.9744,21.9957,22200.0
2010-06-14 12:00:00,30.97,31.04,30.96,31.01,20700.0,21.9957,22.0454,21.9886,22.0241,20700.0
2010-06-14 12:05:00,31.01,31.03,31.01,31.01,12900.0,22.0241,22.0383,22.0241,22.0241,12900.0
2010-06-14 12:10:00,31.01,31.02,31.0,31.0,36700.0,22.0241,22.0312,22.017,22.017,36700.0
2010-06-14 12:15:00,30.99,31.0,30.96,30.97,16200.0,22.0099,22.017,21.9886,21.9957,16200.0
2010-06-14 12:20:00,30.97,30.97,30.9,30.92,41800.0,21.9957,21.9957,21.946,21.9602,41800.0
2010-06-14 12:25:00,30.92,30.95,30.89,30.95,21900.0,21.9602,21.9815,21.9389,21.9815,21900.0
2010-06-14 12:30:00,30.95,30.97,30.95,30.96,12200.0,21.9815,21.9957,21.9815,21.9886,12200.0
2010-06-14 12:35:00,30.95,30.99,30.92,30.92,21800.0,21.9815,22.0099,21.9602,21.9602,21800.0
2010-06-14 12:40:00,30.92,30.93,30.91,30.91,22900.0,21.9602,21.9673,21.9531,21.9531,22900.0
2010-06-14 12:45:00,30.92,30.93,30.9,30.9,35900.0,21.9602,21.9673,21.946,21.946,35900.0
2010-06-14 12:50:00,30.91,30.91,30.9,30.91,14000.0,21.9531,21.9531,21.946,21.9531,14000.0
2010-06-14 12:55:00,30.92,30.92,30.87,30.9,20600.0,21.9602,21.9602,21.9247,21.946,20600.0
2010-06-14 13:00:00,30.9,30.97,30.9,30.96,11700.0,21.946,21.9957,21.946,21.9886,11700.0
2010-06-14 13:05:00,30.95,30.96,30.9,30.94,47000.0,21.9815,21.9886,21.946,21.9744,47000.0
2010-06-14 13:10:00,30.94,30.96,30.93,30.94,17300.0,21.9744,21.9886,21.9673,21.9744,17300.0
2010-06-14 13:15:00,30.95,30.99,30.94,30.97,33900.0,21.9815,22.0099,21.9744,21.9957,33900.0
2010-06-14 13:20:00,30.98,31.0,30.96,30.96,25500.0,22.0028,22.017,21.9886,21.9886,25500.0
2010-06-14 13:25:00,30.96,30.96,30.93,30.94,11700.0,21.9886,21.9886,21.9673,21.9744,11700.0
2010-06-14 13:30:00,30.95,30.97,30.95,30.97,14700.0,21.9815,21.9957,21.9815,21.9957,14700.0
2010-06-14 13:35:00,30.97,31.0,30.95,31.0,12600.0,21.9957,22.017,21.9815,22.017,12600.0
2010-06-14 13:40:00,31.0,31.01,30.99,31.0,9200.0,22.017,22.0241,22.0099,22.017,9200.0
2010-06-14 13:45:00,31.0,31.02,30.97,30.97,24700.0,22.017,22.0312,21.9957,21.9957,24700.0
2010-06-14 13:50:00,30.97,30.97,30.92,30.92,15600.0,21.9957,21.9957,21.9602,21.9602,15600.0
2010-06-14 13:55:00,30.92,30.94,30.88,30.88,16000.0,21.9602,21.9744,21.9318,21.9318,16000.0
2010-06-14 14:00:00,30.89,30.92,30.89,30.9,38200.0,21.9389,21.9602,21.9389,21.946,38200.0
2010-06-14 14:05:00,30.9,30.9,30.85,30.86,39100.0,21.946,21.946,21.9105,21.9176,39100.0
2010-06-14 14:10:00,30.86,30.89,30.85,30.89,29300.0,21.9176,21.9389,21.9105,21.9389,29300.0
2010-06-14 14:15:00,30.88,30.88,30.82,30.84,40500.0,21.9318,21.9318,21.8892,21.9034,40500.0
2010-06-14 14:20:00,30.84,30.86,30.8,30.85,43500.0,21.9034,21.9176,21.8749,21.9105,43500.0
2010-06-14 14:25:00,30.85,30.89,30.85,30.89,21700.0,21.9105,21.9389,21.9105,21.9389,21700.0
2010-06-14 14:30:00,30.89,30.89,30.84,30.87,29700.0,21.9389,21.9389,21.9034,21.9247,29700.0
2010-06-14 14:35:00,30.86,30.87,30.84,30.86,37200.0,21.9176,21.9247,21.9034,21.9176,37200.0
2010-06-14 14:40:00,30.85,30.86,30.83,30.85,39700.0,21.9105,21.9176,21.8963,21.9105,39700.0
2010-06-14 14:45:00,30.85,30.9,30.84,30.9,23600.0,21.9105,21.946,21.9034,21.946,23600.0
2010-06-14 14:50:00,30.89,30.94,30.89,30.93,20200.0,21.9389,21.9744,21.9389,21.9673,20200.0
2010-06-14 14:55:00,30.93,30.93,30.87,30.88,33100.0,21.9673,21.9673,21.9247,21.9318,33100.0
2010-06-14 15:00:00,30.88,30.9,30.84,30.85,34000.0,21.9318,21.946,21.9034,21.9105,34000.0
2010-06-14 15:05:00,30.84,30.89,30.83,30.89,33100.0,21.9034,21.9389,21.8963,21.9389,33100.0
2010-06-14 15:10:00,30.9,30.91,30.88,30.91,21700.0,21.946,21.9531,21.9318,21.9531,21700.0
2010-06-14 15:15:00,30.9,30.95,30.9,30.93,17700.0,21.946,21.9815,21.946,21.9673,17700.0
2010-06-14 15:20:00,30.93,30.93,30.89,30.9,26300.0,21.9673,21.9673,21.9389,21.946,26300.0
2010-06-14 15:25:00,30.9,30.91,30.86,30.9,36800.0,21.946,21.9531,21.9176,21.946,36800.0
2010-06-14 15:30:00,30.9,30.91,30.83,30.83,44700.0,21.946,21.9531,21.8963,21.8963,44700.0
2010-06-14 15:35:00,30.83,30.84,30.8,30.83,40000.0,21.8963,21.9034,21.8749,21.8963,40000.0
2010-06-14 15:40:00,30.82,30.87,30.8,30.86,41300.0,21.8892,21.9247,21.8749,21.9176,41300.0
2010-06-14 15:45:00,30.85,30.87,30.82,30.83,132000.0,21.9105,21.9247,21.8892,21.8963,132000.0
2010-06-14 15:50:00,30.83,30.84,30.74,30.77,123200.0,21.8963,21.9034,21.8323,21.8536,123200.0
2010-06-14 15:55:00,30.78,30.86,30.78,30.83,216500.0,21.8607,21.9176,21.8607,21.8963,216500.0
2010-06-15 09:30:00,31.2,31.2,30.93,30.93,27800.0,22.159,22.159,21.9673,21.9673,27800.0
2010-06-15 09:35:00,30.94,31.04,30.93,30.99,26400.0,21.9744,22.0454,21.9673,22.0099,26400.0
2010-06-15 09:40:00,30.99,31.07,30.99,31.06,26600.0,22.0099,22.0667,22.0099,22.0596,26600.0
2010-06-15 09:45:00,31.07,31.07,31.03,31.03,20900.0,22.0667,22.0667,22.0383,22.0383,20900.0
2010-06-15 09:50:00,31.03,31.05,30.99,31.01,38400.0,22.0383,22.0525,22.0099,22.0241,38400.0
2010-06-15 09:55:00,31.01,31.04,31.0,31.01,31100.0,22.0241,22.0454,22.017,22.0241,31100.0
2010-06-15 10:00:00,31.0,31.0,30.89,30.92,77200.0,22.017,22.017,21.9389,21.9602,77200.0
2010-06-15 10:05:00,30.92,30.95,30.91,30.93,43300.0,21.9602,21.9815,21.9531,21.9673,43300.0
2010-06-15 10:10:00,30.93,30.95,30.86,30.9,42800.0,21.9673,21.9815,21.9176,21.946,42800.0
2010-06-15 10:15:00,30.88,30.9,30.86,30.9,16200.0,21.9318,21.946,21.9176,21.946,16200.0
2010-06-15 10:20:00,30.91,30.97,30.89,30.97,16100.0,21.9531,21.9957,21.9389,21.9957,16100.0
2010-06-15 10:25:00,30.97,31.06,30.96,31.04,20500.0,21.9957,22.0596,21.9886,22.0454,20500.0
2010-06-15 10:30:00,31.05,31.06,31.03,31.03,23900.0,22.0525,22.0596,22.0383,22.0383,23900.0
2010-06-15 10:35:00,31.03,31.04,31.0,31.01,31400.0,22.0383,22.0454,22.017,22.0241,31400.0
2010-06-15 10:40:00,31.0,31.03,31.0,31.02,15500.0,22.017,22.0383,22.017,22.0312,15500.0
2010-06-15 10:45:00,31.02,31.15,31.01,31.15,34400.0,22.0312,22.1235,22.0241,22.1235,34400.0
2010-06-15 10:50:00,31.15,31.15,31.12,31.14,23900.0,22.1235,22.1235,22.1022,22.1164,23900.0
2010-06-15 10:55:00,31.14,31.15,31.12,31.13,12800.0,22.1164,22.1235,22.1022,22.1093,12800.0
2010-06-15 11:00:00,31.13,31.18,31.13,31.17,14400.0,22.1093,22.1448,22.1093,22.1377,14400.0
2010-06-15 11:05:00,31.18,31.18,31.12,31.12,17500.0,22.1448,22.1448,22.1022,22.1022,17500.0
2010-06-15 11:10:00,31.12,31.13,31.12,31.12,8400.0,22.1022,22.1093,22.1022,22.1022,8400.0
2010-06-15 11:15:00,31.12,31.16,31.12,31.15,19500.0,22.1022,22.1306,22.1022,22.1235,19500.0
2010-06-15 11:20:00,31.15,31.18,31.14,31.17,11900.0,22.1235,22.1448,22.1164,22.1377,11900.0
2010-06-15 11:25:00,31.17,31.19,31.16,31.17,16400.0,22.1377,22.1519,22.1306,22.1377,16400.0
2010-06-15 11:30:00,31.17,31.18,31.16,31.17,13600.0,22.1377,22.1448,22.1306,22.1377,13600.0
2010-06-15 11:35:00,31.16,31.18,31.16,31.17,5800.0,22.1306,22.1448,22.1306,22.1377,5800.0
2010-06-15 11:40:00,31.18,31.22,31.18,31.21,29300.0,22.1448,22.1732,22.1448,22.1661,29300.0
2010-06-15 11:45:00,31.2,31.22,31.2,31.2,11900.0,22.159,22.1732,22.159,22.159,11900.0
2010-06-15 11:50:00,31.21,31.25,31.2,31.23,32700.0,22.1661,22.1945,22.159,22.1803,32700.0
2010-06-15 11:55:00,31.23,31.25,31.18,31.2,52900.0,22.1803,22.1945,22.1448,22.159,52900.0
2010-06-15 12:00:00,31.2,31.22,31.2,31.21,7800.0,22.159,22.1732,22.159,22.1661,7800.0
2010-06-15 12:05:00,31.22,31.24,31.2,31.21,55100.0,22.1732,22.1874,22.159,22.1661,55100.0
2010-06-15 12:10:00,31.21,31.22,31.18,31.2,19600.0,22.1661,22.1732,22.1448,22.159,19600.0
2010-06-15 12:15:00,31.19,31.21,31.18,31.18,17500.0,22.1519,22.1661,22.1448,22.1448,17500.0
2010-06-15 12:20:00,31.18,31.2,31.17,31.18,16400.0,22.1448,22.159,22.1377,22.1448,16400.0
2010-06-15 12:25:00,31.17,31.17,31.11,31.11,40200.0,22.1377,22.1377,22.0951,22.0951,40200.0
2010-06-15 12:30:00,31.11,31.12,31.11,31.11,14200.0,22.0951,22.1022,22.0951,22.0951,14200.0
2010-06-15 12:35:00,31.11,31.12,31.09,31.09,26500.0,22.0951,22.1022,22.0809,22.0809,26500.0
2010-06-15 12:40:00,31.09,31.09,31.06,31.07,30100.0,22.0809,22.0809,22.0596,22.0667,30100.0
2010-06-15 12:45:00,31.07,31.08,31.06,31.08,16200.0,22.0667,22.0738,22.0596,22.0738,16200.0
2010-06-15 12:50:00,31.07,31.09,31.06,31.06,22600.0,22.0667,22.0809,22.0596,22.0596,22600.0
2010-06-15 12:55:00,31.06,31.07,31.06,31.06,13600.0,22.0596,22.0667,22.0596,22.0596,13600.0
2010-06-15 13:00:00,31.07,31.07,31.04,31.04,29300.0,22.0667,22.0667,22.0454,22.0454,29300.0
2010-06-15 13:05:00,31.05,31.06,31.0,31.0,47200.0,22.0525,22.0596,22.017,22.017,47200.0
2010-06-15 13:10:00,31.01,31.05,31.0,31.03,35000.0,22.0241,22.0525,22.017,22.0383,35000.0
2010-06-15 13:15:00,31.04,31.09,31.04,31.09,64900.0,22.0454,22.0809,22.0454,22.0809,64900.0
2010-06-15 13:20:00,31.09,31.12,31.07,31.12,16000.0,22.0809,22.1022,22.0667,22.1022,16000.0
2010-06-15 13:25:00,31.12,31.16,31.11,31.16,16100.0,22.1022,22.1306,22.0951,22.1306,16100.0
2010-06-15 13:30:00,31.16,31.18,31.14,31.18,12900.0,22.1306,22.1448,22.1164,22.1448,12900.0
2010-06-15 13:35:00,31.18,31.2,31.17,31.2,13500.0,22.1448,22.159,22.1377,22.159,13500.0
2010-06-15 13:40:00,31.19,31.2,31.11,31.11,87000.0,22.1519,22.159,22.0951,22.0951,87000.0
2010-06-15 13:45:00,31.11,31.13,31.1,31.13,11500.0,22.0951,22.1093,22.088,22.1093,11500.0
2010-06-15 13:50:00,31.12,31.13,31.09,31.09,15000.0,22.1022,22.1093,22.0809,22.0809,15000.0
2010-06-15 13:55:00,31.1,31.11,31.07,31.1,29100.0,22.088,22.0951,22.0667,22.088,29100.0
2010-06-15 14:00:00,31.1,31.12,31.09,31.1,36600.0,22.088,22.1022,22.0809,22.088,36600.0
2010-06-15 14:05:00,31.1,31.12,31.09,31.12,7300.0,22.088,22.1022,22.0809,22.1022,7300.0
2010-06-15 14:10:00,31.12,31.13,31.1,31.1,20000.0,22.1022,22.1093,22.088,22.088,20000.0
2010-06-15 14:15:00,31.1,31.18,31.1,31.18,28600.0,22.088,22.1448,22.088,22.1448,28600.0
2010-06-15 14:20:00,31.18,31.21,31.18,31.2,17800.0,22.1448,22.1661,22.1448,22.159,17800.0
2010-06-15 14:25:00,31.2,31.22,31.2,31.21,33200.0,22.159,22.1732,22.159,22.1661,33200.0
2010-06-15 14:30:00,31.21,31.22,31.2,31.2,28200.0,22.1661,22.1732,22.159,22.159,28200.0
2010-06-15 14:35:00,31.21,31.21,31.19,31.19,14300.0,22.1661,22.1661,22.1519,22.1519,14300.0
2010-06-15 14:40:00,31.2,31.23,31.19,31.22,72100.0,22.159,22.1803,22.1519,22.1732,72100.0
2010-06-15 14:45:00,31.22,31.22,31.18,31.19,36600.0,22.1732,22.1732,22.1448,22.1519,36600.0
2010-06-15 14:50:00,31.19,31.21,31.19,31.19,30500.0,22.1519,22.1661,22.1519,22.1519,30500.0
2010-06-15 14:55:00,31.2,31.2,31.17,31.18,28600.0,22.159,22.159,22.1377,22.1448,28600.0
2010-06-15 15:00:00,31.18,31.18,31.14,31.14,50900.0,22.1448,22.1448,22.1164,22.1164,50900.0
2010-06-15 15:05:00,31.14,31.16,31.14,31.16,44000.0,22.1164,22.1306,22.1164,22.1306,44000.0
2010-06-15 15:10:00,31.15,31.16,31.13,31.13,30600.0,22.1235,22.1306,22.1093,22.1093,30600.0
2010-06-15 15:15:00,31.13,31.18,31.13,31.17,57400.0,22.1093,22.1448,22.1093,22.1377,57400.0
2010-06-15 15:20:00,31.18,31.19,31.13,31.19,84000.0,22.1448,22.1519,22.1093,22.1519,84000.0
2010-06-15 15:25:00,31.19,31.21,31.15,31.17,62200.0,22.1519,22.1661,22.1235,22.1377,62200.0
2010-06-15 15:30:00,31.17,31.18,31.15,31.18,80100.0,22.1377,22.1448,22.1235,22.1448,80100.0
2010-06-15 15:35:00,31.18,31.29,31.17,31.28,87100.0,22.1448,22.223,22.1377,22.2159,87100.0
2010-06-15 15:40:00,31.27,31.28,31.24,31.26,70900.0,22.2088,22.2159,22.1874,22.2016,70900.0
2010-06-15 15:45:00,31.25,31.26,31.2,31.25,101200.0,22.1945,22.2016,22.159,22.1945,101200.0
2010-06-15 15:50:00,31.24,31.3,31.24,31.29,104700.0,22.1874,22.2301,22.1874,22.223,104700.0
2010-06-15 15:55:00,31.3,31.31,31.28,31.29,159100.0,22.2301,22.2372,22.2159,22.223,159100.0
2010-06-16 09:30:00,31.15,31.28,31.12,31.18,33800.0,22.1235,22.2159,22.1022,22.1448,33800.0
2010-06-16 09:35:00,31.18,31.19,31.12,31.18,15000.0,22.1448,22.1519,22.1022,22.1448,15000.0
2010-06-16 09:40:00,31.19,31.2,31.12,31.16,21700.0,22.1519,22.159,22.1022,22.1306,21700.0
2010-06-16 09:45:00,31.18,31.19,31.14,31.15,32600.0,22.1448,22.1519,22.1164,22.1235,32600.0
2010-06-16 09:50:00,31.15,31.16,31.09,31.11,27200.0,22.1235,22.1306,22.0809,22.0951,27200.0
2010-06-16 09:55:00,31.1,31.12,31.03,31.06,32500.0,22.088,22.1022,22.0383,22.0596,32500.0
2010-06-16 10:00:00,31.06,31.17,31.06,31.15,24700.0,22.0596,22.1377,22.0596,22.1235,24700.0
2010-06-16 10:05:00,31.14,31.16,31.11,31.16,35400.0,22.1164,22.1306,22.0951,22.1306,35400.0
2010-06-16 10:10:00,31.15,31.16,31.12,31.16,22800.0,22.1235,22.1306,22.1022,22.1306,22800.0
2010-06-16 10:15:00,31.15,31.18,31.15,31.18,10600.0,22.1235,22.1448,22.1235,22.1448,10600.0
2010-06-16 10:20:00,31.17,31.19,31.15,31.18,16700.0,22.1377,22.1519,22.1235,22.1448,16700.0
2010-06-16 10:25:00,31.18,31.18,31.13,31.14,16400.0,22.1448,22.1448,22.1093,22.1164,16400.0
2010-06-16 10:30:00,31.14,31.2,31.13,31.2,26700.0,22.1164,22.159,22.1093,22.159,26700.0
2010-06-16 10:35:00,31.19,31.21,31.13,31.15,20300.0,22.1519,22.1661,22.1093,22.1235,20300.0
2010-06-16 10:40:00,31.16,31.18,31.15,31.16,17900.0,22.1306,22.1448,22.1235,22.1306,17900.0
2010-06-16 10:45:00,31.16,31.17,31.15,31.17,7100.0,22.1306,22.1377,22.1235,22.1377,7100.0
2010-06-16 10:50:00,31.17,31.18,31.13,31.14,36800.0,22.1377,22.1448,22.1093,22.1164,36800.0
2010-06-16 10:55:00,31.14,31.19,31.14,31.17,45200.0,22.1164,22.1519,22.1164,22.1377,45200.0
2010-06-16 11:00:00,31.16,31.17,31.14,31.16,30100.0,22.1306,22.1377,22.1164,22.1306,30100.0
2010-06-16 11:05:00,31.16,31.19,31.15,31.19,25000.0,22.1306,22.1519,22.1235,22.1519,25000.0
2010-06-16 11:10:00,31.19,31.21,31.18,31.18,14800.0,22.1519,22.1661,22.1448,22.1448,14800.0
2010-06-16 11:15:00,31.19,31.21,31.18,31.21,27500.0,22.1519,22.1661,22.1448,22.1661,27500.0
2010-06-16 11:20:00,31.21,31.21,31.16,31.2,25500.0,22.1661,22.1661,22.1306,22.159,25500.0
2010-06-16 11:25:00,31.2,31.25,31.2,31.21,23800.0,22.159,22.1945,22.159,22.1661,23800.0
2010-06-16 11:30:00,31.21,31.23,31.19,31.19,23300.0,22.1661,22.1803,22.1519,22.1519,23300.0
2010-06-16 11:35:00,31.19,31.22,31.17,31.2,29900.0,22.1519,22.1732,22.1377,22.159,29900.0
2010-06-16 11:40:00,31.19,31.21,31.17,31.18,29400.0,22.1519,22.1661,22.1377,22.1448,29400.0
2010-06-16 11:45:00,31.18,31.19,31.13,31.15,36800.0,22.1448,22.1519,22.1093,22.1235,36800.0
2010-06-16 11:50:00,31.14,31.18,31.13,31.15,21700.0,22.1164,22.1448,22.1093,22.1235,21700.0
2010-06-16 11:55:00,31.16,31.17,31.15,31.16,21100.0,22.1306,22.1377,22.1235,22.1306,21100.0
2010-06-16 12:00:00,31.17,31.28,31.16,31.27,42500.0,22.1377,22.2159,22.1306,22.2088,42500.0
2010-06-16 12:05:00,31.27,31.29,31.25,31.27,23300.0,22.2088,22.223,22.1945,22.2088,23300.0
2010-06-16 12:10:00,31.26,31.28,31.25,31.25,10900.0,22.2016,22.2159,22.1945,22.1945,10900.0
2010-06-16 12:15:00,31.26,31.28,31.26,31.27,10000.0,22.2016,22.2159,22.2016,22.2088,10000.0
2010-06-16 12:20:00,31.27,31.29,31.27,31.28,14700.0,22.2088,22.223,22.2088,22.2159,14700.0
2010-06-16 12:25:00,31.28,31.29,31.27,31.28,13700.0,22.2159,22.223,22.2088,22.2159,13700.0
2010-06-16 12:30:00,31.28,31.28,31.23,31.23,14000.0,22.2159,22.2159,22.1803,22.1803,14000.0
2010-06-16 12:35:00,31.24,31.24,31.22,31.23,10400.0,22.1874,22.1874,22.1732,22.1803,10400.0
2010-06-16 12:40:00,31.23,31.23,31.19,31.2,9700.0,22.1803,22.1803,22.1519,22.159,9700.0
2010-06-16 12:45:00,31.2,31.21,31.17,31.17,8500.0,22.159,22.1661,22.1377,22.1377,8500.0
2010-06-16 12:50:00,31.18,31.21,31.18,31.18,16800.0,22.1448,22.1661,22.1448,22.1448,16800.0
2010-06-16 12:55:00,31.19,31.19,31.15,31.19,15400.0,22.1519,22.1519,22.1235,22.1519,15400.0
2010-06-16 13:00:00,31.19,31.21,31.19,31.2,15200.0,22.1519,22.1661,22.1519,22.159,15200.0
2010-06-16 13:05:00,31.2,31.23,31.2,31.22,9700.0,22.159,22.1803,22.159,22.1732,9700.0
2010-06-16 13:10:00,31.21,31.23,31.19,31.21,12500.0,22.1661,22.1803,22.1519,22.1661,12500.0
2010-06-16 13:15:00,31.21,31.23,31.21,31.22,9000.0,22.1661,22.1803,22.1661,22.1732,9000.0
2010-06-16 13:20:00,31.22,31.28,31.22,31.28,6900.0,22.1732,22.2159,22.1732,22.2159,6900.0
2010-06-16 13:25:00,31.28,31.28,31.26,31.28,7500.0,22.2159,22.2159,22.2016,22.2159,7500.0
2010-06-16 13:30:00,31.28,31.28,31.24,31.24,12200.0,22.2159,22.2159,22.1874,22.1874,12200.0
2010-06-16 13:35:00,31.25,31.25,31.23,31.24,13300.0,22.1945,22.1945,22.1803,22.1874,13300.0
2010-06-16 13:40:00,31.24,31.25,31.22,31.23,14400.0,22.1874,22.1945,22.1732,22.1803,14400.0
2010-06-16 13:45:00,31.24,31.27,31.22,31.26,11300.0,22.1874,22.2088,22.1732,22.2016,11300.0
2010-06-16 13:50:00,31.27,31.3,31.25,31.26,28800.0,22.2088,22.2301,22.1945,22.2016,28800.0
2010-06-16 13:55:00,31.27,31.27,31.26,31.27,11100.0,22.2088,22.2088,22.2016,22.2088,11100.0
2010-06-16 14:00:00,31.27,31.32,31.27,31.32,11400.0,22.2088,22.2443,22.2088,22.2443,11400.0
2010-06-16 14:05:00,31.31,31.36,31.31,31.35,11200.0,22.2372,22.2727,22.2372,22.2656,11200.0
2010-06-16 14:10:00,31.36,31.36,31.31,31.32,13600.0,22.2727,22.2727,22.2372,22.2443,13600.0
2010-06-16 14:15:00,31.31,31.33,31.31,31.32,12100.0,22.2372,22.2514,22.2372,22.2443,12100.0
2010-06-16 14:20:00,31.31,31.33,31.3,31.3,21300.0,22.2372,22.2514,22.2301,22.2301,21300.0
2010-06-16 14:25:00,31.3,31.32,31.28,31.29,13100.0,22.2301,22.2443,22.2159,22.223,13100.0
2010-06-16 14:30:00,31.3,31.34,31.3,31.3,19300.0,22.2301,22.2585,22.2301,22.2301,19300.0
2010-06-16 14:35:00,31.3,31.3,31.28,31.28,13400.0,22.2301,22.2301,22.2159,22.2159,13400.0
2010-06-16 14:40:00,31.28,31.31,31.26,31.3,19100.0,22.2159,22.2372,22.2016,22.2301,19100.0
2010-06-16 14:45:00,31.29,31.34,31.28,31.33,17200.0,22.223,22.2585,22.2159,22.2514,17200.0
2010-06-16 14:50:00,31.35,31.35,31.29,31.3,46000.0,22.2656,22.2656,22.223,22.2301,46000.0
2010-06-16 14:55:00,31.31,31.32,31.27,31.29,13500.0,22.2372,22.2443,22.2088,22.223,13500.0
2010-06-16 15:00:00,31.29,31.29,31.26,31.26,31200.0,22.223,22.223,22.2016,22.2016,31200.0
2010-06-16 15:05:00,31.26,31.32,31.26,31.29,31500.0,22.2016,22.2443,22.2016,22.223,31500.0
2010-06-16 15:10:00,31.28,31.32,31.28,31.28,17900.0,22.2159,22.2443,22.2159,22.2159,17900.0
2010-06-16 15:15:00,31.29,31.3,31.26,31.28,101500.0,22.223,22.2301,22.2016,22.2159,101500.0
2010-06-16 15:20:00,31.27,31.28,31.22,31.22,102700.0,22.2088,22.2159,22.1732,22.1732,102700.0
2010-06-16 15:25:00,31.22,31.31,31.22,31.25,94600.0,22.1732,22.2372,22.1732,22.1945,94600.0
2010-06-16 15:30:00,31.25,31.26,31.22,31.25,65900.0,22.1945,22.2016,22.1732,22.1945,65900.0
2010-06-16 15:35:00,31.25,31.31,31.24,31.31,77100.0,22.1945,22.2372,22.1874,22.2372,77100.0
2010-06-16 15:40:00,31.3,31.31,31.25,31.29,86600.0,22.2301,22.2372,22.1945,22.223,86600.0
2010-06-16 15:45:00,31.28,31.35,31.27,31.32,64700.0,22.2159,22.2656,22.2088,22.2443,64700.0
2010-06-16 15:50:00,31.31,31.32,31.28,31.3,73800.0,22.2372,22.2443,22.2159,22.2301,73800.0
2010-06-16 15:55:00,31.31,31.33,31.29,31.29,102200.0,22.2372,22.2514,22.223,22.223,102200.0
2010-06-17 09:30:00,31.39,31.4,31.35,31.36,17900.0,22.294,22.3011,22.2656,22.2727,17900.0
2010-06-17 09:35:00,31.36,31.4,31.36,31.37,14500.0,22.2727,22.3011,22.2727,22.2798,14500.0
2010-06-17 09:40:00,31.36,31.4,31.33,31.34,22800.0,22.2727,22.3011,22.2514,22.2585,22800.0
2010-06-17 09:45:00,31.34,31.4,31.32,31.36,20700.0,22.2585,22.3011,22.2443,22.2727,20700.0
2010-06-17 09:50:00,31.36,31.4,31.36,31.39,11700.0,22.2727,22.3011,22.2727,22.294,11700.0
2010-06-17 09:55:00,31.39,31.4,31.38,31.39,14200.0,22.294,22.3011,22.2869,22.294,14200.0
2010-06-17 10:00:00,31.39,31.4,31.26,31.3,68300.0,22.294,22.3011,22.2016,22.2301,68300.0
2010-06-17 10:05:00,31.3,31.39,31.28,31.36,26000.0,22.2301,22.294,22.2159,22.2727,26000.0
2010-06-17 10:10:00,31.36,31.39,31.31,31.32,15500.0,22.2727,22.294,22.2372,22.2443,15500.0
2010-06-17 10:15:00,31.31,31.31,31.24,31.25,26600.0,22.2372,22.2372,22.1874,22.1945,26600.0
2010-06-17 10:20:00,31.25,31.26,31.2,31.21,21600.0,22.1945,22.2016,22.159,22.1661,21600.0
2010-06-17 10:25:00,31.21,31.27,31.2,31.26,20600.0,22.1661,22.2088,22.159,22.2016,20600.0
2010-06-17 10:30:00,31.25,31.27,31.21,31.26,15100.0,22.1945,22.2088,22.1661,22.2016,15100.0
2010-06-17 10:35:00,31.25,31.26,31.2,31.2,28600.0,22.1945,22.2016,22.159,22.159,28600.0
2010-06-17 10:40:00,31.2,31.25,31.19,31.19,34000.0,22.159,22.1945,22.1519,22.1519,34000.0
2010-06-17 10:45:00,31.19,31.19,31.11,31.13,26400.0,22.1519,22.1519,22.0951,22.1093,26400.0
2010-06-17 10:50:00,31.13,31.14,31.08,31.09,35300.0,22.1093,22.1164,22.0738,22.0809,35300.0
2010-06-17 10:55:00,31.09,31.11,31.06,31.06,34300.0,22.0809,22.0951,22.0596,22.0596,34300.0
2010-06-17 11:00:00,31.06,31.08,31.02,31.04,46400.0,22.0596,22.0738,22.0312,22.0454,46400.0
2010-06-17 11:05:00,31.04,31.07,31.02,31.07,40800.0,22.0454,22.0667,22.0312,22.0667,40800.0
2010-06-17 11:10:00,31.06,31.12,31.06,31.12,33900.0,22.0596,22.1022,22.0596,22.1022,33900.0
2010-06-17 11:15:00,31.11,31.15,31.11,31.15,20200.0,22.0951,22.1235,22.0951,22.1235,20200.0
2010-06-17 11:20:00,31.15,31.18,31.14,31.17,13400.0,22.1235,22.1448,22.1164,22.1377,13400.0
2010-06-17 11:25:00,31.16,31.17,31.14,31.16,29600.0,22.1306,22.1377,22.1164,22.1306,29600.0
2010-06-17 11:30:00,31.16,31.17,31.14,31.15,16000.0,22.1306,22.1377,22.1164,22.1235,16000.0
2010-06-17 11:35:00,31.15,31.18,31.15,31.16,15800.0,22.1235,22.1448,22.1235,22.1306,15800.0
2010-06-17 11:40:00,31.16,31.19,31.15,31.16,16300.0,22.1306,22.1519,22.1235,22.1306,16300.0
2010-06-17 11:45:00,31.15,31.22,31.15,31.2,14100.0,22.1235,22.1732,22.1235,22.159,14100.0
2010-06-17 11:50:00,31.21,31.22,31.18,31.22,8800.0,22.1661,22.1732,22.1448,22.1732,8800.0
2010-06-17 11:55:00,31.22,31.24,31.21,31.22,9700.0,22.1732,22.1874,22.1661,22.1732,9700.0
2010-06-17 12:00:00,31.22,31.23,31.16,31.19,16100.0,22.1732,22.1803,22.1306,22.1519,16100.0
2010-06-17 12:05:00,31.19,31.2,31.16,31.16,26900.0,22.1519,22.159,22.1306,22.1306,26900.0
2010-06-17 12:10:00,31.16,31.17,31.16,31.17,5900.0,22.1306,22.1377,22.1306,22.1377,5900.0
2010-06-17 12:15:00,31.17,31.17,31.16,31.17,5400.0,22.1377,22.1377,22.1306,22.1377,5400.0
2010-06-17 12:20:00,31.16,31.2,31.16,31.19,14900.0,22.1306,22.159,22.1306,22.1519,14900.0
2010-06-17 12:25:00,31.19,31.23,31.15,31.17,22500.0,22.1519,22.1803,22.1235,22.1377,22500.0
2010-06-17 12:30:00,31.17,31.19,31.16,31.18,8900.0,22.1377,22.1519,22.1306,22.1448,8900.0
2010-06-17 12:35:00,31.18,31.18,31.15,31.15,27000.0,22.1448,22.1448,22.1235,22.1235,27000.0
2010-06-17 12:40:00,31.15,31.15,31.13,31.14,14900.0,22.1235,22.1235,22.1093,22.1164,14900.0
2010-06-17 12:45:00,31.13,31.13,31.1,31.13,26600.0,22.1093,22.1093,22.088,22.1093,26600.0
2010-06-17 12:50:00,31.13,31.16,31.13,31.16,6900.0,22.1093,22.1306,22.1093,22.1306,6900.0
2010-06-17 12:55:00,31.16,31.17,31.15,31.15,9400.0,22.1306,22.1377,22.1235,22.1235,9400.0
2010-06-17 13:00:00,31.15,31.15,31.11,31.13,38800.0,22.1235,22.1235,22.0951,22.1093,38800.0
2010-06-17 13:05:00,31.13,31.15,31.12,31.14,9900.0,22.1093,22.1235,22.1022,22.1164,9900.0
2010-06-17 13:10:00,31.14,31.15,31.13,31.14,99300.0,22.1164,22.1235,22.1093,22.1164,99300.0
2010-06-17 13:15:00,31.14,31.24,31.14,31.22,23000.0,22.1164,22.1874,22.1164,22.1732,23000.0
2010-06-17 13:20:00,31.23,31.25,31.23,31.24,6100.0,22.1803,22.1945,22.1803,22.1874,6100.0
2010-06-17 13:25:00,31.24,31.25,31.16,31.18,70100.0,22.1874,22.1945,22.1306,22.1448,70100.0
2010-06-17 13:30:00,31.19,31.25,31.18,31.23,113200.0,22.1519,22.1945,22.1448,22.1803,113200.0
2010-06-17 13:35:00,31.24,31.29,31.24,31.28,7500.0,22.1874,22.223,22.1874,22.2159,7500.0
2010-06-17 13:40:00,31.28,31.3,31.27,31.29,8100.0,22.2159,22.2301,22.2088,22.223,8100.0
2010-06-17 13:45:00,31.29,31.3,31.27,31.29,7000.0,22.223,22.2301,22.2088,22.223,7000.0
2010-06-17 13:50:00,31.29,31.35,31.29,31.34,11700.0,22.223,22.2656,22.223,22.2585,11700.0
2010-06-17 13:55:00,31.35,31.38,31.35,31.38,12000.0,22.2656,22.2869,22.2656,22.2869,12000.0
2010-06-17 14:00:00,31.38,31.38,31.36,31.37,11900.0,22.2869,22.2869,22.2727,22.2798,11900.0
2010-06-17 14:05:00,31.36,31.37,31.35,31.35,15400.0,22.2727,22.2798,22.2656,22.2656,15400.0
2010-06-17 14:10:00,31.36,31.36,31.34,31.34,20100.0,22.2727,22.2727,22.2585,22.2585,20100.0
2010-06-17 14:15:00,31.35,31.35,31.3,31.31,10400.0,22.2656,22.2656,22.2301,22.2372,10400.0
2010-06-17 14:20:00,31.31,31.32,31.3,31.32,8200.0,22.2372,22.2443,22.2301,22.2443,8200.0
2010-06-17 14:25:00,31.31,31.32,31.27,31.28,14800.0,22.2372,22.2443,22.2088,22.2159,14800.0
2010-06-17 14:30:00,31.27,31.28,31.24,31.28,27600.0,22.2088,22.2159,22.1874,22.2159,27600.0
2010-06-17 14:35:00,31.28,31.33,31.27,31.32,44900.0,22.2159,22.2514,22.2088,22.2443,44900.0
2010-06-17 14:40:00,31.31,31.33,31.25,31.27,41800.0,22.2372,22.2514,22.1945,22.2088,41800.0
2010-06-17 14:45:00,31.27,31.29,31.26,31.28,32400.0,22.2088,22.223,22.2016,22.2159,32400.0
2010-06-17 14:50:00,31.28,31.3,31.26,31.3,30300.0,22.2159,22.2301,22.2016,22.2301,30300.0
2010-06-17 14:55:00,31.3,31.33,31.29,31.33,22500.0,22.2301,22.2514,22.223,22.2514,22500.0
2010-06-17 15:00:00,31.33,31.34,31.24,31.25,28000.0,22.2514,22.2585,22.1874,22.1945,28000.0
2010-06-17 15:05:00,31.25,31.28,31.25,31.26,20300.0,22.1945,22.2159,22.1945,22.2016,20300.0
2010-06-17 15:10:00,31.26,31.3,31.23,31.23,20800.0,22.2016,22.2301,22.1803,22.1803,20800.0
2010-06-17 15:15:00,31.23,31.28,31.22,31.26,25700.0,22.1803,22.2159,22.1732,22.2016,25700.0
2010-06-17 15:20:00,31.26,31.28,31.25,31.27,21300.0,22.2016,22.2159,22.1945,22.2088,21300.0
2010-06-17 15:25:00,31.28,31.3,31.25,31.27,34800.0,22.2159,22.2301,22.1945,22.2088,34800.0
2010-06-17 15:30:00,31.27,31.37,31.26,31.36,70400.0,22.2088,22.2798,22.2016,22.2727,70400.0
2010-06-17 15:35:00,31.37,31.4,31.36,31.4,38900.0,22.2798,22.3011,22.2727,22.3011,38900.0
2010-06-17 15:40:00,31.39,31.4,31.38,31.39,91300.0,22.294,22.3011,22.2869,22.294,91300.0
2010-06-17 15:45:00,31.4,31.47,31.39,31.47,102100.0,22.3011,22.3508,22.294,22.3508,102100.0
2010-06-17 15:50:00,31.47,31.52,31.46,31.5,94600.0,22.3508,22.3863,22.3437,22.3721,94600.0
2010-06-17 15:55:00,31.5,31.54,31.5,31.53,125600.0,22.3721,22.4005,22.3721,22.3934,125600.0
2010-06-18 09:30:00,31.56,31.65,31.55,31.65,431400.0,22.4147,22.4786,22.4076,22.4786,431400.0
2010-06-18 09:35:00,31.66,31.74,31.65,31.7,24000.0,22.4857,22.5426,22.4786,22.5141,24000.0
2010-06-18 09:40:00,31.7,31.71,31.63,31.66,7400.0,22.5141,22.5213,22.4644,22.4857,7400.0
2010-06-18 09:45:00,31.66,31.69,31.65,31.65,7300.0,22.4857,22.507,22.4786,22.4786,7300.0
2010-06-18 09:50:00,31.64,31.65,31.57,31.59,18300.0,22.4715,22.4786,22.4218,22.436,18300.0
2010-06-18 09:55:00,31.59,31.59,31.5,31.5,15600.0,22.436,22.436,22.3721,22.3721,15600.0
2010-06-18 10:00:00,31.51,31.61,31.5,31.58,24000.0,22.3792,22.4502,22.3721,22.4289,24000.0
2010-06-18 10:05:00,31.58,31.66,31.58,31.64,23400.0,22.4289,22.4857,22.4289,22.4715,23400.0
2010-06-18 10:10:00,31.64,31.69,31.61,31.61,16300.0,22.4715,22.507,22.4502,22.4502,16300.0
2010-06-18 10:15:00,31.6,31.61,31.58,31.61,18100.0,22.4431,22.4502,22.4289,22.4502,18100.0
2010-06-18 10:20:00,31.61,31.62,31.55,31.56,15000.0,22.4502,22.4573,22.4076,22.4147,15000.0
2010-06-18 10:25:00,31.55,31.64,31.55,31.61,25200.0,22.4076,22.4715,22.4076,22.4502,25200.0
2010-06-18 10:30:00,31.61,31.67,31.61,31.63,25300.0,22.4502,22.4928,22.4502,22.4644,25300.0
2010-06-18 10:35:00,31.63,31.65,31.6,31.62,14700.0,22.4644,22.4786,22.4431,22.4573,14700.0
2010-06-18 10:40:00,31.62,31.63,31.58,31.6,19700.0,22.4573,22.4644,22.4289,22.4431,19700.0
2010-06-18 10:45:00,31.6,31.6,31.57,31.59,19400.0,22.4431,22.4431,22.4218,22.436,19400.0
2010-06-18 10:50:00,31.58,31.6,31.58,31.59,10900.0,22.4289,22.4431,22.4289,22.436,10900.0
2010-06-18 10:55:00,31.59,31.64,31.58,31.63,23300.0,22.436,22.4715,22.4289,22.4644,23300.0
2010-06-18 11:00:00,31.63,31.65,31.62,31.62,14300.0,22.4644,22.4786,22.4573,22.4573,14300.0
2010-06-18 11:05:00,31.63,31.63,31.61,31.62,15100.0,22.4644,22.4644,22.4502,22.4573,15100.0
2010-06-18 11:10:00,31.63,31.64,31.58,31.58,22000.0,22.4644,22.4715,22.4289,22.4289,22000.0
2010-06-18 11:15:00,31.58,31.59,31.57,31.58,11800.0,22.4289,22.436,22.4218,22.4289,11800.0
2010-06-18 11:20:00,31.59,31.59,31.51,31.54,28600.0,22.436,22.436,22.3792,22.4005,28600.0
2010-06-18 11:25:00,31.55,31.55,31.51,31.53,14900.0,22.4076,22.4076,22.3792,22.3934,14900.0
2010-06-18 11:30:00,31.52,31.54,31.51,31.53,14100.0,22.3863,22.4005,22.3792,22.3934,14100.0
2010-06-18 11:35:00,31.53,31.55,31.51,31.52,19900.0,22.3934,22.4076,22.3792,22.3863,19900.0
2010-06-18 11:40:00,31.52,31.52,31.48,31.49,19900.0,22.3863,22.3863,22.3579,22.365,19900.0
2010-06-18 11:45:00,31.48,31.49,31.44,31.47,21800.0,22.3579,22.365,22.3295,22.3508,21800.0
2010-06-18 11:50:00,31.47,31.49,31.46,31.48,12700.0,22.3508,22.365,22.3437,22.3579,12700.0
2010-06-18 11:55:00,31.48,31.48,31.46,31.46,14500.0,22.3579,22.3579,22.3437,22.3437,14500.0
2010-06-18 12:00:00,31.47,31.52,31.47,31.51,11500.0,22.3508,22.3863,22.3508,22.3792,11500.0
2010-06-18 12:05:00,31.51,31.53,31.5,31.52,11300.0,22.3792,22.3934,22.3721,22.3863,11300.0
2010-06-18 12:10:00,31.52,31.52,31.5,31.52,7600.0,22.3863,22.3863,22.3721,22.3863,7600.0
2010-06-18 12:15:00,31.52,31.53,31.5,31.5,9500.0,22.3863,22.3934,22.3721,22.3721,9500.0
2010-06-18 12:20:00,31.5,31.5,31.44,31.44,24400.0,22.3721,22.3721,22.3295,22.3295,24400.0
2010-06-18 12:25:00,31.45,31.45,31.42,31.43,11600.0,22.3366,22.3366,22.3153,22.3224,11600.0
2010-06-18 12:30:00,31.44,31.44,31.4,31.41,12200.0,22.3295,22.3295,22.3011,22.3082,12200.0
2010-06-18 12:35:00,31.41,31.42,31.36,31.38,25700.0,22.3082,22.3153,22.2727,22.2869,25700.0
2010-06-18 12:40:00,31.38,31.41,31.35,31.35,17700.0,22.2869,22.3082,22.2656,22.2656,17700.0
2010-06-18 12:45:00,31.36,31.38,31.36,31.37,8900.0,22.2727,22.2869,22.2727,22.2798,8900.0
2010-06-18 12:50:00,31.38,31.4,31.37,31.4,11700.0,22.2869,22.3011,22.2798,22.3011,11700.0
2010-06-18 12:55:00,31.4,31.43,31.39,31.41,26100.0,22.3011,22.3224,22.294,22.3082,26100.0
2010-06-18 13:00:00,31.41,31.45,31.38,31.44,22300.0,22.3082,22.3366,22.2869,22.3295,22300.0
2010-06-18 13:05:00,31.43,31.48,31.42,31.47,18800.0,22.3224,22.3579,22.3153,22.3508,18800.0
2010-06-18 13:10:00,31.47,31.56,31.47,31.55,41400.0,22.3508,22.4147,22.3508,22.4076,41400.0
2010-06-18 13:15:00,31.56,31.6,31.56,31.6,27600.0,22.4147,22.4431,22.4147,22.4431,27600.0
2010-06-18 13:20:00,31.6,31.6,31.58,31.59,15900.0,22.4431,22.4431,22.4289,22.436,15900.0
2010-06-18 13:25:00,31.6,31.66,31.6,31.62,57700.0,22.4431,22.4857,22.4431,22.4573,57700.0
2010-06-18 13:30:00,31.61,31.61,31.57,31.61,15400.0,22.4502,22.4502,22.4218,22.4502,15400.0
2010-06-18 13:35:00,31.6,31.61,31.59,31.61,7600.0,22.4431,22.4502,22.436,22.4502,7600.0
2010-06-18 13:40:00,31.62,31.62,31.59,31.6,14300.0,22.4573,22.4573,22.436,22.4431,14300.0
2010-06-18 13:45:00,31.61,31.61,31.52,31.54,45200.0,22.4502,22.4502,22.3863,22.4005,45200.0
2010-06-18 13:50:00,31.55,31.57,31.52,31.55,13500.0,22.4076,22.4218,22.3863,22.4076,13500.0
2010-06-18 13:55:00,31.55,31.56,31.53,31.55,24900.0,22.4076,22.4147,22.3934,22.4076,24900.0
2010-06-18 14:00:00,31.54,31.55,31.54,31.55,4700.0,22.4005,22.4076,22.4005,22.4076,4700.0
2010-06-18 14:05:00,31.55,31.56,31.53,31.55,13600.0,22.4076,22.4147,22.3934,22.4076,13600.0
2010-06-18 14:10:00,31.55,31.56,31.55,31.55,38200.0,22.4076,22.4147,22.4076,22.4076,38200.0
2010-06-18 14:15:00,31.55,31.56,31.53,31.53,15500.0,22.4076,22.4147,22.3934,22.3934,15500.0
2010-06-18 14:20:00,31.53,31.53,31.49,31.49,13800.0,22.3934,22.3934,22.365,22.365,13800.0
2010-06-18 14:25:00,31.49,31.54,31.49,31.54,17700.0,22.365,22.4005,22.365,22.4005,17700.0
2010-06-18 14:30:00,31.54,31.56,31.54,31.54,30400.0,22.4005,22.4147,22.4005,22.4005,30400.0
2010-06-18 14:35:00,31.55,31.56,31.52,31.56,17900.0,22.4076,22.4147,22.3863,22.4147,17900.0
2010-06-18 14:40:00,31.56,31.56,31.52,31.53,18500.0,22.4147,22.4147,22.3863,22.3934,18500.0
2010-06-18 14:45:00,31.53,31.56,31.53,31.54,23000.0,22.3934,22.4147,22.3934,22.4005,23000.0
2010-06-18 14:50:00,31.53,31.53,31.52,31.52,11300.0,22.3934,22.3934,22.3863,22.3863,11300.0
2010-06-18 14:55:00,31.51,31.58,31.51,31.55,18700.0,22.3792,22.4289,22.3792,22.4076,18700.0
2010-06-18 15:00:00,31.55,31.57,31.54,31.55,24800.0,22.4076,22.4218,22.4005,22.4076,24800.0
2010-06-18 15:05:00,31.55,31.56,31.54,31.55,17200.0,22.4076,22.4147,22.4005,22.4076,17200.0
2010-06-18 15:10:00,31.55,31.56,31.53,31.56,12800.0,22.4076,22.4147,22.3934,22.4147,12800.0
2010-06-18 15:15:00,31.55,31.57,31.54,31.54,27500.0,22.4076,22.4218,22.4005,22.4005,27500.0
2010-06-18 15:20:00,31.54,31.55,31.53,31.55,16800.0,22.4005,22.4076,22.3934,22.4076,16800.0
2010-06-18 15:25:00,31.54,31.58,31.54,31.57,14400.0,22.4005,22.4289,22.4005,22.4218,14400.0
2010-06-18 15:30:00,31.56,31.57,31.54,31.54,48700.0,22.4147,22.4218,22.4005,22.4005,48700.0
2010-06-18 15:35:00,31.55,31.57,31.54,31.57,32200.0,22.4076,22.4218,22.4005,22.4218,32200.0
2010-06-18 15:40:00,31.57,31.57,31.54,31.54,30100.0,22.4218,22.4218,22.4005,22.4005,30100.0
2010-06-18 15:45:00,31.54,31.56,31.5,31.51,125000.0,22.4005,22.4147,22.3721,22.3792,125000.0
2010-06-18 15:50:00,31.51,31.52,31.5,31.51,43200.0,22.3792,22.3863,22.3721,22.3792,43200.0
2010-06-18 15:55:00,31.52,31.54,31.51,31.53,143100.0,22.3863,22.4005,22.3792,22.3934,143100.0
2010-06-21 09:30:00,31.75,31.92,31.6,31.73,56200.0,22.5497,22.6704,22.4431,22.5355,56200.0
2010-06-21 09:35:00,31.74,31.75,31.67,31.69,28700.0,22.5426,22.5497,22.4928,22.507,28700.0
2010-06-21 09:40:00,31.67,31.76,31.67,31.74,19300.0,22.4928,22.5568,22.4928,22.5426,19300.0
2010-06-21 09:45:00,31.74,31.76,31.68,31.74,27200.0,22.5426,22.5568,22.4999,22.5426,27200.0
2010-06-21 09:50:00,31.73,31.78,31.69,31.71,29400.0,22.5355,22.571,22.507,22.5213,29400.0
2010-06-21 09:55:00,31.72,31.79,31.71,31.77,35200.0,22.5284,22.5781,22.5213,22.5639,35200.0
2010-06-21 10:00:00,31.77,31.8,31.72,31.73,40500.0,22.5639,22.5852,22.5284,22.5355,40500.0
2010-06-21 10:05:00,31.73,31.74,31.71,31.71,26100.0,22.5355,22.5426,22.5213,22.5213,26100.0
2010-06-21 10:10:00,31.71,31.71,31.66,31.66,36700.0,22.5213,22.5213,22.4857,22.4857,36700.0
2010-06-21 10:15:00,31.66,31.67,31.59,31.59,41300.0,22.4857,22.4928,22.436,22.436,41300.0
2010-06-21 10:20:00,31.59,31.62,31.58,31.58,34700.0,22.436,22.4573,22.4289,22.4289,34700.0
2010-06-21 10:25:00,31.58,31.59,31.54,31.55,33200.0,22.4289,22.436,22.4005,22.4076,33200.0
2010-06-21 10:30:00,31.55,31.58,31.54,31.56,21400.0,22.4076,22.4289,22.4005,22.4147,21400.0
2010-06-21 10:35:00,31.56,31.59,31.54,31.56,41600.0,22.4147,22.436,22.4005,22.4147,41600.0
2010-06-21 10:40:00,31.56,31.57,31.53,31.55,27900.0,22.4147,22.4218,22.3934,22.4076,27900.0
2010-06-21 10:45:00,31.54,31.56,31.54,31.54,22000.0,22.4005,22.4147,22.4005,22.4005,22000.0
2010-06-21 10:50:00,31.54,31.54,31.47,31.51,27400.0,22.4005,22.4005,22.3508,22.3792,27400.0
2010-06-21 10:55:00,31.52,31.52,31.5,31.5,16900.0,22.3863,22.3863,22.3721,22.3721,16900.0
2010-06-21 11:00:00,31.51,31.53,31.5,31.52,20900.0,22.3792,22.3934,22.3721,22.3863,20900.0
2010-06-21 11:05:00,31.52,31.54,31.51,31.51,35000.0,22.3863,22.4005,22.3792,22.3792,35000.0
2010-06-21 11:10:00,31.52,31.55,31.51,31.55,14800.0,22.3863,22.4076,22.3792,22.4076,14800.0
2010-06-21 11:15:00,31.54,31.55,31.54,31.54,6100.0,22.4005,22.4076,22.4005,22.4005,6100.0
2010-06-21 11:20:00,31.55,31.55,31.5,31.52,20500.0,22.4076,22.4076,22.3721,22.3863,20500.0
2010-06-21 11:25:00,31.52,31.55,31.51,31.55,11300.0,22.3863,22.4076,22.3792,22.4076,11300.0
2010-06-21 11:30:00,31.55,31.55,31.54,31.55,5200.0,22.4076,22.4076,22.4005,22.4076,5200.0
2010-06-21 11:35:00,31.55,31.56,31.52,31.52,18900.0,22.4076,22.4147,22.3863,22.3863,18900.0
2010-06-21 11:40:00,31.53,31.53,31.48,31.51,20700.0,22.3934,22.3934,22.3579,22.3792,20700.0
2010-06-21 11:45:00,31.5,31.51,31.48,31.48,11300.0,22.3721,22.3792,22.3579,22.3579,11300.0
2010-06-21 11:50:00,31.48,31.5,31.48,31.49,12700.0,22.3579,22.3721,22.3579,22.365,12700.0
2010-06-21 11:55:00,31.5,31.5,31.45,31.48,27600.0,22.3721,22.3721,22.3366,22.3579,27600.0
2010-06-21 12:00:00,31.48,31.53,31.47,31.51,15600.0,22.3579,22.3934,22.3508,22.3792,15600.0
2010-06-21 12:05:00,31.51,31.51,31.43,31.45,22800.0,22.3792,22.3792,22.3224,22.3366,22800.0
2010-06-21 12:10:00,31.46,31.46,31.43,31.43,6300.0,22.3437,22.3437,22.3224,22.3224,6300.0
2010-06-21 12:15:00,31.43,31.48,31.43,31.47,11800.0,22.3224,22.3579,22.3224,22.3508,11800.0
2010-06-21 12:20:00,31.47,31.47,31.44,31.44,9000.0,22.3508,22.3508,22.3295,22.3295,9000.0
2010-06-21 12:25:00,31.45,31.48,31.44,31.48,15000.0,22.3366,22.3579,22.3295,22.3579,15000.0
2010-06-21 12:30:00,31.47,31.5,31.47,31.5,12700.0,22.3508,22.3721,22.3508,22.3721,12700.0
2010-06-21 12:35:00,31.5,31.51,31.48,31.48,11400.0,22.3721,22.3792,22.3579,22.3579,11400.0
2010-06-21 12:40:00,31.48,31.49,31.45,31.45,31600.0,22.3579,22.365,22.3366,22.3366,31600.0
2010-06-21 12:45:00,31.45,31.47,31.45,31.47,5600.0,22.3366,22.3508,22.3366,22.3508,5600.0
2010-06-21 12:50:00,31.47,31.47,31.42,31.42,17100.0,22.3508,22.3508,22.3153,22.3153,17100.0
2010-06-21 12:55:00,31.42,31.47,31.42,31.47,8500.0,22.3153,22.3508,22.3153,22.3508,8500.0
2010-06-21 13:00:00,31.46,31.46,31.42,31.44,14300.0,22.3437,22.3437,22.3153,22.3295,14300.0
2010-06-21 13:05:00,31.45,31.46,31.42,31.43,16400.0,22.3366,22.3437,22.3153,22.3224,16400.0
2010-06-21 13:10:00,31.44,31.48,31.43,31.48,9800.0,22.3295,22.3579,22.3224,22.3579,9800.0
2010-06-21 13:15:00,31.48,31.48,31.46,31.46,6700.0,22.3579,22.3579,22.3437,22.3437,6700.0
2010-06-21 13:20:00,31.46,31.46,31.42,31.42,7100.0,22.3437,22.3437,22.3153,22.3153,7100.0
2010-06-21 13:25:00,31.42,31.45,31.42,31.44,11000.0,22.3153,22.3366,22.3153,22.3295,11000.0
2010-06-21 13:30:00,31.44,31.48,31.42,31.47,92500.0,22.3295,22.3579,22.3153,22.3508,92500.0
2010-06-21 13:35:00,31.48,31.49,31.44,31.44,7400.0,22.3579,22.365,22.3295,22.3295,7400.0
2010-06-21 13:40:00,31.43,31.43,31.4,31.41,10200.0,22.3224,22.3224,22.3011,22.3082,10200.0
2010-06-21 13:45:00,31.41,31.45,31.39,31.45,10400.0,22.3082,22.3366,22.294,22.3366,10400.0
2010-06-21 13:50:00,31.46,31.5,31.45,31.48,8700.0,22.3437,22.3721,22.3366,22.3579,8700.0
2010-06-21 13:55:00,31.48,31.5,31.47,31.47,11200.0,22.3579,22.3721,22.3508,22.3508,11200.0
2010-06-21 14:00:00,31.47,31.48,31.45,31.47,7700.0,22.3508,22.3579,22.3366,22.3508,7700.0
2010-06-21 14:05:00,31.47,31.51,31.46,31.5,12700.0,22.3508,22.3792,22.3437,22.3721,12700.0
2010-06-21 14:10:00,31.49,31.54,31.48,31.54,9300.0,22.365,22.4005,22.3579,22.4005,9300.0
2010-06-21 14:15:00,31.54,31.58,31.53,31.53,19900.0,22.4005,22.4289,22.3934,22.3934,19900.0
2010-06-21 14:20:00,31.53,31.55,31.52,31.55,8800.0,22.3934,22.4076,22.3863,22.4076,8800.0
2010-06-21 14:25:00,31.55,31.55,31.49,31.5,14800.0,22.4076,22.4076,22.365,22.3721,14800.0
2010-06-21 14:30:00,31.5,31.54,31.47,31.48,31700.0,22.3721,22.4005,22.3508,22.3579,31700.0
2010-06-21 14:35:00,31.47,31.55,31.47,31.52,9600.0,22.3508,22.4076,22.3508,22.3863,9600.0
2010-06-21 14:40:00,31.52,31.53,31.5,31.51,9400.0,22.3863,22.3934,22.3721,22.3792,9400.0
2010-06-21 14:45:00,31.51,31.52,31.49,31.49,11600.0,22.3792,22.3863,22.365,22.365,11600.0
2010-06-21 14:50:00,31.49,31.5,31.42,31.43,14200.0,22.365,22.3721,22.3153,22.3224,14200.0
2010-06-21 14:55:00,31.43,31.44,31.42,31.42,11900.0,22.3224,22.3295,22.3153,22.3153,11900.0
2010-06-21 15:00:00,31.41,31.42,31.4,31.4,20700.0,22.3082,22.3153,22.3011,22.3011,20700.0
2010-06-21 15:05:00,31.4,31.4,31.35,31.36,15500.0,22.3011,22.3011,22.2656,22.2727,15500.0
2010-06-21 15:10:00,31.35,31.35,31.25,31.27,32400.0,22.2656,22.2656,22.1945,22.2088,32400.0
2010-06-21 15:15:00,31.28,31.29,31.15,31.16,37800.0,22.2159,22.223,22.1235,22.1306,37800.0
2010-06-21 15:20:00,31.16,31.22,31.16,31.18,23500.0,22.1306,22.1732,22.1306,22.1448,23500.0
2010-06-21 15:25:00,31.18,31.2,31.14,31.14,22100.0,22.1448,22.159,22.1164,22.1164,22100.0
2010-06-21 15:30:00,31.14,31.2,31.11,31.2,45200.0,22.1164,22.159,22.0951,22.159,45200.0
2010-06-21 15:35:00,31.19,31.21,31.17,31.2,71700.0,22.1519,22.1661,22.1377,22.159,71700.0
2010-06-21 15:40:00,31.19,31.2,31.07,31.11,56200.0,22.1519,22.159,22.0667,22.0951,56200.0
2010-06-21 15:45:00,31.1,31.18,31.1,31.17,91600.0,22.088,22.1448,22.088,22.1377,91600.0
2010-06-21 15:50:00,31.17,31.27,31.17,31.26,64400.0,22.1377,22.2088,22.1377,22.2016,64400.0
2010-06-21 15:55:00,31.26,31.29,31.24,31.28,103300.0,22.2016,22.223,22.1874,22.2159,103300.0
2010-06-22 09:30:00,31.38,31.43,31.31,31.34,21900.0,22.2869,22.3224,22.2372,22.2585,21900.0
2010-06-22 09:35:00,31.34,31.48,31.33,31.43,22000.0,22.2585,22.3579,22.2514,22.3224,22000.0
2010-06-22 09:40:00,31.44,31.45,31.36,31.4,20600.0,22.3295,22.3366,22.2727,22.3011,20600.0
2010-06-22 09:45:00,31.42,31.45,31.41,31.42,18300.0,22.3153,22.3366,22.3082,22.3153,18300.0
2010-06-22 09:50:00,31.43,31.43,31.3,31.3,70900.0,22.3224,22.3224,22.2301,22.2301,70900.0
2010-06-22 09:55:00,31.3,31.34,31.29,31.32,26200.0,22.2301,22.2585,22.223,22.2443,26200.0
2010-06-22 10:00:00,31.3,31.36,31.23,31.33,63400.0,22.2301,22.2727,22.1803,22.2514,63400.0
2010-06-22 10:05:00,31.31,31.32,31.25,31.27,16000.0,22.2372,22.2443,22.1945,22.2088,16000.0
2010-06-22 10:10:00,31.28,31.31,31.27,31.29,12900.0,22.2159,22.2372,22.2088,22.223,12900.0
2010-06-22 10:15:00,31.29,31.3,31.21,31.23,20600.0,22.223,22.2301,22.1661,22.1803,20600.0
2010-06-22 10:20:00,31.22,31.24,31.19,31.21,13300.0,22.1732,22.1874,22.1519,22.1661,13300.0
2010-06-22 10:25:00,31.21,31.24,31.19,31.22,26400.0,22.1661,22.1874,22.1519,22.1732,26400.0
2010-06-22 10:30:00,31.23,31.23,31.14,31.17,17700.0,22.1803,22.1803,22.1164,22.1377,17700.0
2010-06-22 10:35:00,31.17,31.24,31.15,31.22,15900.0,22.1377,22.1874,22.1235,22.1732,15900.0
2010-06-22 10:40:00,31.21,31.27,31.21,31.26,18200.0,22.1661,22.2088,22.1661,22.2016,18200.0
2010-06-22 10:45:00,31.27,31.27,31.2,31.22,16900.0,22.2088,22.2088,22.159,22.1732,16900.0
2010-06-22 10:50:00,31.21,31.26,31.21,31.26,17800.0,22.1661,22.2016,22.1661,22.2016,17800.0
2010-06-22 10:55:00,31.25,31.26,31.22,31.22,11800.0,22.1945,22.2016,22.1732,22.1732,11800.0
2010-06-22 11:00:00,31.21,31.24,31.2,31.23,12000.0,22.1661,22.1874,22.159,22.1803,12000.0
2010-06-22 11:05:00,31.22,31.22,31.15,31.2,17500.0,22.1732,22.1732,22.1235,22.159,17500.0
2010-06-22 11:10:00,31.2,31.23,31.16,31.16,58500.0,22.159,22.1803,22.1306,22.1306,58500.0
2010-06-22 11:15:00,31.16,31.2,31.16,31.2,10300.0,22.1306,22.159,22.1306,22.159,10300.0
2010-06-22 11:20:00,31.2,31.25,31.18,31.25,12200.0,22.159,22.1945,22.1448,22.1945,12200.0
2010-06-22 11:25:00,31.25,31.26,31.22,31.26,8300.0,22.1945,22.2016,22.1732,22.2016,8300.0
2010-06-22 11:30:00,31.26,31.32,31.24,31.28,22400.0,22.2016,22.2443,22.1874,22.2159,22400.0
2010-06-22 11:35:00,31.27,31.32,31.27,31.29,24300.0,22.2088,22.2443,22.2088,22.223,24300.0
2010-06-22 11:40:00,31.3,31.3,31.27,31.28,12000.0,22.2301,22.2301,22.2088,22.2159,12000.0
2010-06-22 11:45:00,31.29,31.32,31.29,31.3,22300.0,22.223,22.2443,22.223,22.2301,22300.0
2010-06-22 11:50:00,31.3,31.33,31.28,31.28,10800.0,22.2301,22.2514,22.2159,22.2159,10800.0
2010-06-22 11:55:00,31.28,31.29,31.25,31.26,12100.0,22.2159,22.223,22.1945,22.2016,12100.0
2010-06-22 12:00:00,31.26,31.27,31.23,31.24,19600.0,22.2016,22.2088,22.1803,22.1874,19600.0
2010-06-22 12:05:00,31.24,31.25,31.2,31.22,23000.0,22.1874,22.1945,22.159,22.1732,23000.0
2010-06-22 12:10:00,31.2,31.22,31.2,31.2,24300.0,22.159,22.1732,22.159,22.159,24300.0
2010-06-22 12:15:00,31.2,31.2,31.18,31.18,29000.0,22.159,22.159,22.1448,22.1448,29000.0
2010-06-22 12:20:00,31.19,31.23,31.18,31.19,20800.0,22.1519,22.1803,22.1448,22.1519,20800.0
2010-06-22 12:25:00,31.2,31.22,31.2,31.21,15600.0,22.159,22.1732,22.159,22.1661,15600.0
2010-06-22 12:30:00,31.21,31.22,31.19,31.19,10000.0,22.1661,22.1732,22.1519,22.1519,10000.0
2010-06-22 12:35:00,31.2,31.2,31.16,31.17,11200.0,22.159,22.159,22.1306,22.1377,11200.0
2010-06-22 12:40:00,31.17,31.17,31.16,31.16,5200.0,22.1377,22.1377,22.1306,22.1306,5200.0
2010-06-22 12:45:00,31.15,31.17,31.14,31.16,13300.0,22.1235,22.1377,22.1164,22.1306,13300.0
2010-06-22 12:50:00,31.15,31.15,31.14,31.15,8100.0,22.1235,22.1235,22.1164,22.1235,8100.0
2010-06-22 12:55:00,31.15,31.16,31.14,31.15,5500.0,22.1235,22.1306,22.1164,22.1235,5500.0
2010-06-22 13:00:00,31.15,31.15,31.1,31.14,23000.0,22.1235,22.1235,22.088,22.1164,23000.0
2010-06-22 13:05:00,31.15,31.16,31.13,31.14,5900.0,22.1235,22.1306,22.1093,22.1164,5900.0
2010-06-22 13:10:00,31.13,31.13,31.11,31.11,16800.0,22.1093,22.1093,22.0951,22.0951,16800.0
2010-06-22 13:15:00,31.11,31.13,31.11,31.12,11500.0,22.0951,22.1093,22.0951,22.1022,11500.0
2010-06-22 13:20:00,31.12,31.13,31.1,31.12,14700.0,22.1022,22.1093,22.088,22.1022,14700.0
2010-06-22 13:25:00,31.13,31.13,31.05,31.07,14400.0,22.1093,22.1093,22.0525,22.0667,14400.0
2010-06-22 13:30:00,31.07,31.08,31.04,31.05,15500.0,22.0667,22.0738,22.0454,22.0525,15500.0
2010-06-22 13:35:00,31.06,31.07,31.05,31.05,22500.0,22.0596,22.0667,22.0525,22.0525,22500.0
2010-06-22 13:40:00,31.04,31.09,31.03,31.07,43200.0,22.0454,22.0809,22.0383,22.0667,43200.0
2010-06-22 13:45:00,31.08,31.09,31.06,31.07,18900.0,22.0738,22.0809,22.0596,22.0667,18900.0
2010-06-22 13:50:00,31.07,31.09,31.01,31.01,20400.0,22.0667,22.0809,22.0241,22.0241,20400.0
2010-06-22 13:55:00,31.01,31.04,31.0,31.01,23200.0,22.0241,22.0454,22.017,22.0241,23200.0
2010-06-22 14:00:00,31.01,31.01,30.93,30.93,44300.0,22.0241,22.0241,21.9673,21.9673,44300.0
2010-06-22 14:05:00,30.93,30.98,30.93,30.98,16900.0,21.9673,22.0028,21.9673,22.0028,16900.0
2010-06-22 14:10:00,30.97,31.06,30.97,31.06,9900.0,21.9957,22.0596,21.9957,22.0596,9900.0
2010-06-22 14:15:00,31.06,31.06,31.0,31.02,17000.0,22.0596,22.0596,22.017,22.0312,17000.0
2010-06-22 14:20:00,31.02,31.03,30.98,30.98,7200.0,22.0312,22.0383,22.0028,22.0028,7200.0
2010-06-22 14:25:00,30.97,30.97,30.93,30.95,13300.0,21.9957,21.9957,21.9673,21.9815,13300.0
2010-06-22 14:30:00,30.94,30.96,30.92,30.95,11800.0,21.9744,21.9886,21.9602,21.9815,11800.0
2010-06-22 14:35:00,30.95,30.99,30.95,30.98,15200.0,21.9815,22.0099,21.9815,22.0028,15200.0
2010-06-22 14:40:00,30.97,30.97,30.84,30.84,27700.0,21.9957,21.9957,21.9034,21.9034,27700.0
2010-06-22 14:45:00,30.83,30.84,30.78,30.8,27100.0,21.8963,21.9034,21.8607,21.8749,27100.0
2010-06-22 14:50:00,30.8,30.83,30.76,30.79,30900.0,21.8749,21.8963,21.8465,21.8678,30900.0
2010-06-22 14:55:00,30.78,30.78,30.72,30.74,27000.0,21.8607,21.8607,21.8181,21.8323,27000.0
2010-06-22 15:00:00,30.75,30.78,30.73,30.78,26800.0,21.8394,21.8607,21.8252,21.8607,26800.0
2010-06-22 15:05:00,30.78,30.78,30.74,30.74,11600.0,21.8607,21.8607,21.8323,21.8323,11600.0
2010-06-22 15:10:00,30.74,30.79,30.7,30.78,25600.0,21.8323,21.8678,21.8039,21.8607,25600.0
2010-06-22 15:15:00,30.78,30.81,30.75,30.79,14900.0,21.8607,21.882,21.8394,21.8678,14900.0
2010-06-22 15:20:00,30.8,30.82,30.73,30.73,17100.0,21.8749,21.8892,21.8252,21.8252,17100.0
2010-06-22 15:25:00,30.73,30.79,30.68,30.68,43500.0,21.8252,21.8678,21.7897,21.7897,43500.0
2010-06-22 15:30:00,30.68,30.69,30.6,30.62,70100.0,21.7897,21.7968,21.7329,21.7471,70100.0
2010-06-22 15:35:00,30.62,30.66,30.61,30.66,44400.0,21.7471,21.7755,21.74,21.7755,44400.0
2010-06-22 15:40:00,30.67,30.67,30.62,30.66,55000.0,21.7826,21.7826,21.7471,21.7755,55000.0
2010-06-22 15:45:00,30.66,30.67,30.61,30.63,108400.0,21.7755,21.7826,21.74,21.7542,108400.0
2010-06-22 15:50:00,30.64,30.64,30.56,30.61,82500.0,21.7613,21.7613,21.7045,21.74,82500.0
2010-06-22 15:55:00,30.6,30.62,30.57,30.62,105800.0,21.7329,21.7471,21.7116,21.7471,105800.0
2010-06-23 09:30:00,30.62,30.8,30.62,30.69,26200.0,21.7471,21.8749,21.7471,21.7968,26200.0
2010-06-23 09:35:00,30.74,30.74,30.52,30.56,41400.0,21.8323,21.8323,21.6761,21.7045,41400.0
2010-06-23 09:40:00,30.56,30.65,30.5,30.53,33300.0,21.7045,21.7684,21.6619,21.6832,33300.0
2010-06-23 09:45:00,30.53,30.65,30.51,30.54,24300.0,21.6832,21.7684,21.669,21.6903,24300.0
2010-06-23 09:50:00,30.54,30.61,30.51,30.57,23300.0,21.6903,21.74,21.669,21.7116,23300.0
2010-06-23 09:55:00,30.58,30.66,30.56,30.66,19300.0,21.7187,21.7755,21.7045,21.7755,19300.0
2010-06-23 10:00:00,30.65,30.65,30.44,30.47,45900.0,21.7684,21.7684,21.6193,21.6406,45900.0
2010-06-23 10:05:00,30.48,30.54,30.36,30.41,40600.0,21.6477,21.6903,21.5624,21.598,40600.0
2010-06-23 10:10:00,30.4,30.53,30.39,30.52,29100.0,21.5909,21.6832,21.5838,21.6761,29100.0
2010-06-23 10:15:00,30.51,30.57,30.47,30.56,21500.0,21.669,21.7116,21.6406,21.7045,21500.0
2010-06-23 10:20:00,30.56,30.56,30.51,30.51,22900.0,21.7045,21.7045,21.669,21.669,22900.0
2010-06-23 10:25:00,30.5,30.55,30.49,30.51,28700.0,21.6619,21.6974,21.6548,21.669,28700.0
2010-06-23 10:30:00,30.51,30.62,30.51,30.6,26800.0,21.669,21.7471,21.669,21.7329,26800.0
2010-06-23 10:35:00,30.6,30.62,30.57,30.58,17000.0,21.7329,21.7471,21.7116,21.7187,17000.0
2010-06-23 10:40:00,30.59,30.59,30.55,30.58,19100.0,21.7258,21.7258,21.6974,21.7187,19100.0
2010-06-23 10:45:00,30.59,30.61,30.58,30.6,25500.0,21.7258,21.74,21.7187,21.7329,25500.0
2010-06-23 10:50:00,30.61,30.61,30.59,30.6,13100.0,21.74,21.74,21.7258,21.7329,13100.0
2010-06-23 10:55:00,30.61,30.64,30.59,30.62,17000.0,21.74,21.7613,21.7258,21.7471,17000.0
2010-06-23 11:00:00,30.62,30.62,30.59,30.6,17700.0,21.7471,21.7471,21.7258,21.7329,17700.0
2010-06-23 11:05:00,30.6,30.6,30.57,30.57,11100.0,21.7329,21.7329,21.7116,21.7116,11100.0
2010-06-23 11:10:00,30.57,30.57,30.51,30.53,11800.0,21.7116,21.7116,21.669,21.6832,11800.0
2010-06-23 11:15:00,30.52,30.52,30.48,30.5,14300.0,21.6761,21.6761,21.6477,21.6619,14300.0
2010-06-23 11:20:00,30.49,30.55,30.49,30.5,16800.0,21.6548,21.6974,21.6548,21.6619,16800.0
2010-06-23 11:25:00,30.5,30.53,30.5,30.51,14700.0,21.6619,21.6832,21.6619,21.669,14700.0
2010-06-23 11:30:00,30.51,30.52,30.45,30.46,14500.0,21.669,21.6761,21.6264,21.6335,14500.0
2010-06-23 11:35:00,30.46,30.48,30.43,30.48,15300.0,21.6335,21.6477,21.6122,21.6477,15300.0
2010-06-23 11:40:00,30.48,30.51,30.48,30.48,12400.0,21.6477,21.669,21.6477,21.6477,12400.0
2010-06-23 11:45:00,30.48,30.48,30.44,30.46,27400.0,21.6477,21.6477,21.6193,21.6335,27400.0
2010-06-23 11:50:00,30.45,30.47,30.43,30.44,13000.0,21.6264,21.6406,21.6122,21.6193,13000.0
2010-06-23 11:55:00,30.44,30.47,30.41,30.44,14300.0,21.6193,21.6406,21.598,21.6193,14300.0
2010-06-23 12:00:00,30.44,30.45,30.43,30.45,6500.0,21.6193,21.6264,21.6122,21.6264,6500.0
2010-06-23 12:05:00,30.45,30.49,30.45,30.48,9000.0,21.6264,21.6548,21.6264,21.6477,9000.0
2010-06-23 12:10:00,30.48,30.49,30.43,30.43,10900.0,21.6477,21.6548,21.6122,21.6122,10900.0
2010-06-23 12:15:00,30.43,30.43,30.39,30.43,13500.0,21.6122,21.6122,21.5838,21.6122,13500.0
2010-06-23 12:20:00,30.44,30.45,30.41,30.43,36000.0,21.6193,21.6264,21.598,21.6122,36000.0
2010-06-23 12:25:00,30.43,30.46,30.41,30.45,23500.0,21.6122,21.6335,21.598,21.6264,23500.0
2010-06-23 12:30:00,30.46,30.46,30.42,30.42,6100.0,21.6335,21.6335,21.6051,21.6051,6100.0
2010-06-23 12:35:00,30.42,30.47,30.42,30.45,14200.0,21.6051,21.6406,21.6051,21.6264,14200.0
2010-06-23 12:40:00,30.45,30.46,30.44,30.46,8800.0,21.6264,21.6335,21.6193,21.6335,8800.0
2010-06-23 12:45:00,30.46,30.48,30.45,30.48,11300.0,21.6335,21.6477,21.6264,21.6477,11300.0
2010-06-23 12:50:00,30.48,30.5,30.48,30.48,13400.0,21.6477,21.6619,21.6477,21.6477,13400.0
2010-06-23 12:55:00,30.48,30.5,30.46,30.46,15700.0,21.6477,21.6619,21.6335,21.6335,15700.0
2010-06-23 13:00:00,30.46,30.5,30.46,30.47,17600.0,21.6335,21.6619,21.6335,21.6406,17600.0
2010-06-23 13:05:00,30.48,30.48,30.45,30.48,13100.0,21.6477,21.6477,21.6264,21.6477,13100.0
2010-06-23 13:10:00,30.48,30.5,30.47,30.49,16900.0,21.6477,21.6619,21.6406,21.6548,16900.0
2010-06-23 13:15:00,30.48,30.48,30.44,30.45,10500.0,21.6477,21.6477,21.6193,21.6264,10500.0
2010-06-23 13:20:00,30.45,30.49,30.45,30.49,12700.0,21.6264,21.6548,21.6264,21.6548,12700.0
2010-06-23 13:25:00,30.49,30.5,30.48,30.49,9600.0,21.6548,21.6619,21.6477,21.6548,9600.0
2010-06-23 13:30:00,30.5,30.53,30.5,30.52,15600.0,21.6619,21.6832,21.6619,21.6761,15600.0
2010-06-23 13:35:00,30.53,30.57,30.53,30.57,11000.0,21.6832,21.7116,21.6832,21.7116,11000.0
2010-06-23 13:40:00,30.56,30.57,30.55,30.56,8800.0,21.7045,21.7116,21.6974,21.7045,8800.0
2010-06-23 13:45:00,30.56,30.56,30.51,30.54,20500.0,21.7045,21.7045,21.669,21.6903,20500.0
2010-06-23 13:50:00,30.55,30.6,30.54,30.6,9800.0,21.6974,21.7329,21.6903,21.7329,9800.0
2010-06-23 13:55:00,30.6,30.61,30.59,30.6,7700.0,21.7329,21.74,21.7258,21.7329,7700.0
2010-06-23 14:00:00,30.6,30.62,30.58,30.62,9800.0,21.7329,21.7471,21.7187,21.7471,9800.0
2010-06-23 14:05:00,30.62,30.62,30.59,30.59,6500.0,21.7471,21.7471,21.7258,21.7258,6500.0
2010-06-23 14:10:00,30.6,30.6,30.55,30.57,4300.0,21.7329,21.7329,21.6974,21.7116,4300.0
2010-06-23 14:15:00,30.57,30.61,30.48,30.56,26100.0,21.7116,21.74,21.6477,21.7045,26100.0
2010-06-23 14:20:00,30.56,30.57,30.49,30.52,15800.0,21.7045,21.7116,21.6548,21.6761,15800.0
2010-06-23 14:25:00,30.53,30.63,30.5,30.63,33500.0,21.6832,21.7542,21.6619,21.7542,33500.0
2010-06-23 14:30:00,30.64,30.83,30.64,30.74,31500.0,21.7613,21.8963,21.7613,21.8323,31500.0
2010-06-23 14:35:00,30.75,30.76,30.69,30.69,20500.0,21.8394,21.8465,21.7968,21.7968,20500.0
2010-06-23 14:40:00,30.71,30.72,30.59,30.6,54700.0,21.811,21.8181,21.7258,21.7329,54700.0
2010-06-23 14:45:00,30.61,30.64,30.57,30.6,30200.0,21.74,21.7613,21.7116,21.7329,30200.0
2010-06-23 14:50:00,30.6,30.65,30.56,30.63,19800.0,21.7329,21.7684,21.7045,21.7542,19800.0
2010-06-23 14:55:00,30.63,30.63,30.55,30.57,15800.0,21.7542,21.7542,21.6974,21.7116,15800.0
2010-06-23 15:00:00,30.58,30.62,30.56,30.58,25200.0,21.7187,21.7471,21.7045,21.7187,25200.0
2010-06-23 15:05:00,30.57,30.57,30.46,30.47,14100.0,21.7116,21.7116,21.6335,21.6406,14100.0
2010-06-23 15:10:00,30.48,30.56,30.48,30.55,33400.0,21.6477,21.7045,21.6477,21.6974,33400.0
2010-06-23 15:15:00,30.54,30.58,30.53,30.55,19700.0,21.6903,21.7187,21.6832,21.6974,19700.0
2010-06-23 15:20:00,30.55,30.63,30.55,30.63,42600.0,21.6974,21.7542,21.6974,21.7542,42600.0
2010-06-23 15:25:00,30.63,30.66,30.61,30.64,16300.0,21.7542,21.7755,21.74,21.7613,16300.0
2010-06-23 15:30:00,30.64,30.64,30.56,30.58,23400.0,21.7613,21.7613,21.7045,21.7187,23400.0
2010-06-23 15:35:00,30.58,30.65,30.57,30.65,23900.0,21.7187,21.7684,21.7116,21.7684,23900.0
2010-06-23 15:40:00,30.64,30.67,30.6,30.66,48100.0,21.7613,21.7826,21.7329,21.7755,48100.0
2010-06-23 15:45:00,30.67,30.69,30.63,30.67,67100.0,21.7826,21.7968,21.7542,21.7826,67100.0
2010-06-23 15:50:00,30.67,30.67,30.61,30.64,40500.0,21.7826,21.7826,21.74,21.7613,40500.0
2010-06-23 15:55:00,30.63,30.63,30.58,30.61,81500.0,21.7542,21.7542,21.7187,21.74,81500.0
2010-06-24 09:30:00,30.53,30.7,30.53,30.63,29200.0,21.6832,21.8039,21.6832,21.7542,29200.0
2010-06-24 09:35:00,30.63,30.72,30.59,30.62,23900.0,21.7542,21.8181,21.7258,21.7471,23900.0
2010-06-24 09:40:00,30.61,30.66,30.55,30.6,31100.0,21.74,21.7755,21.6974,21.7329,31100.0
2010-06-24 09:45:00,30.59,30.66,30.58,30.63,18600.0,21.7258,21.7755,21.7187,21.7542,18600.0
2010-06-24 09:50:00,30.62,30.62,30.56,30.6,87900.0,21.7471,21.7471,21.7045,21.7329,87900.0
2010-06-24 09:55:00,30.61,30.61,30.5,30.55,53900.0,21.74,21.74,21.6619,21.6974,53900.0
2010-06-24 10:00:00,30.55,30.62,30.52,30.59,191200.0,21.6974,21.7471,21.6761,21.7258,191200.0
2010-06-24 10:05:00,30.59,30.59,30.53,30.55,53000.0,21.7258,21.7258,21.6832,21.6974,53000.0
2010-06-24 10:10:00,30.55,30.57,30.53,30.53,19600.0,21.6974,21.7116,21.6832,21.6832,19600.0
2010-06-24 10:15:00,30.53,30.62,30.51,30.62,20400.0,21.6832,21.7471,21.669,21.7471,20400.0
2010-06-24 10:20:00,30.62,30.72,30.61,30.71,12000.0,21.7471,21.8181,21.74,21.811,12000.0
2010-06-24 10:25:00,30.72,30.76,30.67,30.67,21400.0,21.8181,21.8465,21.7826,21.7826,21400.0
2010-06-24 10:30:00,30.67,30.67,30.56,30.56,32900.0,21.7826,21.7826,21.7045,21.7045,32900.0
2010-06-24 10:35:00,30.57,30.63,30.57,30.6,46400.0,21.7116,21.7542,21.7116,21.7329,46400.0
2010-06-24 10:40:00,30.6,30.62,30.56,30.56,92400.0,21.7329,21.7471,21.7045,21.7045,92400.0
2010-06-24 10:45:00,30.56,30.67,30.55,30.66,33300.0,21.7045,21.7826,21.6974,21.7755,33300.0
2010-06-24 10:50:00,30.66,30.66,30.57,30.57,37700.0,21.7755,21.7755,21.7116,21.7116,37700.0
2010-06-24 10:55:00,30.56,30.56,30.52,30.53,21900.0,21.7045,21.7045,21.6761,21.6832,21900.0
2010-06-24 11:00:00,30.53,30.54,30.49,30.54,17800.0,21.6832,21.6903,21.6548,21.6903,17800.0
2010-06-24 11:05:00,30.54,30.54,30.49,30.54,46800.0,21.6903,21.6903,21.6548,21.6903,46800.0
2010-06-24 11:10:00,30.54,30.54,30.52,30.53,13800.0,21.6903,21.6903,21.6761,21.6832,13800.0
2010-06-24 11:15:00,30.53,30.58,30.53,30.55,10400.0,21.6832,21.7187,21.6832,21.6974,10400.0
2010-06-24 11:20:00,30.54,30.57,30.52,30.56,8900.0,21.6903,21.7116,21.6761,21.7045,8900.0
2010-06-24 11:25:00,30.55,30.61,30.55,30.56,14300.0,21.6974,21.74,21.6974,21.7045,14300.0
2010-06-24 11:30:00,30.57,30.57,30.54,30.56,10500.0,21.7116,21.7116,21.6903,21.7045,10500.0
2010-06-24 11:35:00,30.56,30.58,30.55,30.57,10300.0,21.7045,21.7187,21.6974,21.7116,10300.0
2010-06-24 11:40:00,30.57,30.62,30.56,30.6,20500.0,21.7116,21.7471,21.7045,21.7329,20500.0
2010-06-24 11:45:00,30.6,30.65,30.6,30.63,26000.0,21.7329,21.7684,21.7329,21.7542,26000.0
2010-06-24 11:50:00,30.64,30.64,30.61,30.62,7800.0,21.7613,21.7613,21.74,21.7471,7800.0
2010-06-24 11:55:00,30.62,30.63,30.59,30.61,18200.0,21.7471,21.7542,21.7258,21.74,18200.0
2010-06-24 12:00:00,30.61,30.7,30.61,30.69,10400.0,21.74,21.8039,21.74,21.7968,10400.0
2010-06-24 12:05:00,30.69,30.69,30.65,30.65,13000.0,21.7968,21.7968,21.7684,21.7684,13000.0
2010-06-24 12:10:00,30.65,30.65,30.61,30.61,3600.0,21.7684,21.7684,21.74,21.74,3600.0
2010-06-24 12:15:00,30.62,30.63,30.6,30.62,7700.0,21.7471,21.7542,21.7329,21.7471,7700.0
2010-06-24 12:20:00,30.62,30.67,30.62,30.64,8700.0,21.7471,21.7826,21.7471,21.7613,8700.0
2010-06-24 12:25:00,30.64,30.65,30.6,30.6,6600.0,21.7613,21.7684,21.7329,21.7329,6600.0
2010-06-24 12:30:00,30.61,30.62,30.6,30.61,14600.0,21.74,21.7471,21.7329,21.74,14600.0
2010-06-24 12:35:00,30.61,30.61,30.56,30.58,13300.0,21.74,21.74,21.7045,21.7187,13300.0
2010-06-24 12:40:00,30.59,30.6,30.54,30.54,24200.0,21.7258,21.7329,21.6903,21.6903,24200.0
2010-06-24 12:45:00,30.53,30.57,30.53,30.56,9700.0,21.6832,21.7116,21.6832,21.7045,9700.0
2010-06-24 12:50:00,30.56,30.62,30.56,30.62,10900.0,21.7045,21.7471,21.7045,21.7471,10900.0
2010-06-24 12:55:00,30.62,30.65,30.62,30.65,11600.0,21.7471,21.7684,21.7471,21.7684,11600.0
2010-06-24 13:00:00,30.65,30.65,30.61,30.62,24800.0,21.7684,21.7684,21.74,21.7471,24800.0
2010-06-24 13:05:00,30.62,30.63,30.61,30.63,8900.0,21.7471,21.7542,21.74,21.7542,8900.0
2010-06-24 13:10:00,30.63,30.71,30.63,30.71,9500.0,21.7542,21.811,21.7542,21.811,9500.0
2010-06-24 13:15:00,30.7,30.72,30.68,30.72,10600.0,21.8039,21.8181,21.7897,21.8181,10600.0
2010-06-24 13:20:00,30.72,30.76,30.71,30.75,16900.0,21.8181,21.8465,21.811,21.8394,16900.0
2010-06-24 13:25:00,30.75,30.79,30.74,30.78,47100.0,21.8394,21.8678,21.8323,21.8607,47100.0
2010-06-24 13:30:00,30.78,30.83,30.78,30.81,39700.0,21.8607,21.8963,21.8607,21.882,39700.0
2010-06-24 13:35:00,30.82,30.85,30.82,30.82,14000.0,21.8892,21.9105,21.8892,21.8892,14000.0
2010-06-24 13:40:00,30.81,30.82,30.78,30.79,18500.0,21.882,21.8892,21.8607,21.8678,18500.0
2010-06-24 13:45:00,30.78,30.78,30.75,30.77,23100.0,21.8607,21.8607,21.8394,21.8536,23100.0
2010-06-24 13:50:00,30.78,30.82,30.78,30.79,13600.0,21.8607,21.8892,21.8607,21.8678,13600.0
2010-06-24 13:55:00,30.77,30.84,30.77,30.82,9700.0,21.8536,21.9034,21.8536,21.8892,9700.0
2010-06-24 14:00:00,30.82,30.83,30.76,30.77,25400.0,21.8892,21.8963,21.8465,21.8536,25400.0
2010-06-24 14:05:00,30.77,30.79,30.74,30.75,20900.0,21.8536,21.8678,21.8323,21.8394,20900.0
2010-06-24 14:10:00,30.76,30.76,30.7,30.7,10400.0,21.8465,21.8465,21.8039,21.8039,10400.0
2010-06-24 14:15:00,30.71,30.71,30.7,30.71,9500.0,21.811,21.811,21.8039,21.811,9500.0
2010-06-24 14:20:00,30.7,30.71,30.7,30.71,9100.0,21.8039,21.811,21.8039,21.811,9100.0
2010-06-24 14:25:00,30.71,30.74,30.7,30.71,22200.0,21.811,21.8323,21.8039,21.811,22200.0
2010-06-24 14:30:00,30.7,30.71,30.67,30.67,33400.0,21.8039,21.811,21.7826,21.7826,33400.0
2010-06-24 14:35:00,30.67,30.68,30.62,30.63,18200.0,21.7826,21.7897,21.7471,21.7542,18200.0
2010-06-24 14:40:00,30.62,30.63,30.6,30.6,9900.0,21.7471,21.7542,21.7329,21.7329,9900.0
2010-06-24 14:45:00,30.6,30.61,30.54,30.56,30500.0,21.7329,21.74,21.6903,21.7045,30500.0
2010-06-24 14:50:00,30.56,30.57,30.53,30.56,18800.0,21.7045,21.7116,21.6832,21.7045,18800.0
2010-06-24 14:55:00,30.55,30.56,30.5,30.52,24500.0,21.6974,21.7045,21.6619,21.6761,24500.0
2010-06-24 15:00:00,30.52,30.58,30.51,30.56,21200.0,21.6761,21.7187,21.669,21.7045,21200.0
2010-06-24 15:05:00,30.56,30.58,30.5,30.5,21600.0,21.7045,21.7187,21.6619,21.6619,21600.0
2010-06-24 15:10:00,30.5,30.5,30.35,30.39,63600.0,21.6619,21.6619,21.5553,21.5838,63600.0
2010-06-24 15:15:00,30.38,30.39,30.32,30.34,58800.0,21.5767,21.5838,21.534,21.5482,58800.0
2010-06-24 15:20:00,30.34,30.42,30.34,30.35,39200.0,21.5482,21.6051,21.5482,21.5553,39200.0
2010-06-24 15:25:00,30.35,30.47,30.34,30.45,41800.0,21.5553,21.6406,21.5482,21.6264,41800.0
2010-06-24 15:30:00,30.45,30.45,30.4,30.43,33200.0,21.6264,21.6264,21.5909,21.6122,33200.0
2010-06-24 15:35:00,30.42,30.45,30.39,30.41,51400.0,21.6051,21.6264,21.5838,21.598,51400.0
2010-06-24 15:40:00,30.41,30.46,30.4,30.46,35800.0,21.598,21.6335,21.5909,21.6335,35800.0
2010-06-24 15:45:00,30.45,30.48,30.4,30.42,64500.0,21.6264,21.6477,21.5909,21.6051,64500.0
2010-06-24 15:50:00,30.42,30.43,30.38,30.41,61900.0,21.6051,21.6122,21.5767,21.598,61900.0
2010-06-24 15:55:00,30.41,30.41,30.29,30.33,158300.0,21.598,21.598,21.5127,21.5411,158300.0
2010-06-25 09:30:00,30.48,30.48,30.31,30.31,22300.0,21.6477,21.6477,21.5269,21.5269,22300.0
2010-06-25 09:35:00,30.28,30.28,30.19,30.26,13300.0,21.5056,21.5056,21.4417,21.4914,13300.0
2010-06-25 09:40:00,30.26,30.31,30.24,30.24,12300.0,21.4914,21.5269,21.4772,21.4772,12300.0
2010-06-25 09:45:00,30.24,30.29,30.23,30.29,9900.0,21.4772,21.5127,21.4701,21.5127,9900.0
2010-06-25 09:50:00,30.29,30.29,30.21,30.26,13300.0,21.5127,21.5127,21.4559,21.4914,13300.0
2010-06-25 09:55:00,30.27,30.43,30.27,30.4,23900.0,21.4985,21.6122,21.4985,21.5909,23900.0
2010-06-25 10:00:00,30.41,30.43,30.41,30.41,9600.0,21.598,21.6122,21.598,21.598,9600.0
2010-06-25 10:05:00,30.41,30.5,30.4,30.46,12800.0,21.598,21.6619,21.5909,21.6335,12800.0
2010-06-25 10:10:00,30.45,30.49,30.43,30.43,11000.0,21.6264,21.6548,21.6122,21.6122,11000.0
2010-06-25 10:15:00,30.44,30.44,30.35,30.36,7300.0,21.6193,21.6193,21.5553,21.5624,7300.0
2010-06-25 10:20:00,30.36,30.37,30.24,30.26,15700.0,21.5624,21.5695,21.4772,21.4914,15700.0
2010-06-25 10:25:00,30.27,30.29,30.25,30.29,12100.0,21.4985,21.5127,21.4843,21.5127,12100.0
2010-06-25 10:30:00,30.29,30.29,30.16,30.22,31700.0,21.5127,21.5127,21.4204,21.463,31700.0
2010-06-25 10:35:00,30.22,30.22,30.13,30.14,21700.0,21.463,21.463,21.3991,21.4062,21700.0
2010-06-25 10:40:00,30.13,30.17,30.13,30.15,31200.0,21.3991,21.4275,21.3991,21.4133,31200.0
2010-06-25 10:45:00,30.16,30.2,30.16,30.19,15100.0,21.4204,21.4488,21.4204,21.4417,15100.0
2010-06-25 10:50:00,30.19,30.2,30.04,30.05,17700.0,21.4417,21.4488,21.3352,21.3423,17700.0
2010-06-25 10:55:00,30.04,30.1,30.02,30.08,13800.0,21.3352,21.3778,21.321,21.3636,13800.0
2010-06-25 11:00:00,30.07,30.13,30.07,30.13,9000.0,21.3565,21.3991,21.3565,21.3991,9000.0
2010-06-25 11:05:00,30.13,30.2,30.12,30.18,8300.0,21.3991,21.4488,21.392,21.4346,8300.0
2010-06-25 11:10:00,30.19,30.2,30.17,30.18,10200.0,21.4417,21.4488,21.4275,21.4346,10200.0
2010-06-25 11:15:00,30.19,30.21,30.18,30.21,8100.0,21.4417,21.4559,21.4346,21.4559,8100.0
2010-06-25 11:20:00,30.21,30.22,30.14,30.17,20600.0,21.4559,21.463,21.4062,21.4275,20600.0
2010-06-25 11:25:00,30.16,30.23,30.16,30.23,14800.0,21.4204,21.4701,21.4204,21.4701,14800.0
2010-06-25 11:30:00,30.23,30.27,30.23,30.23,12400.0,21.4701,21.4985,21.4701,21.4701,12400.0
2010-06-25 11:35:00,30.23,30.24,30.19,30.19,11900.0,21.4701,21.4772,21.4417,21.4417,11900.0
2010-06-25 11:40:00,30.19,30.2,30.12,30.12,15400.0,21.4417,21.4488,21.392,21.392,15400.0
2010-06-25 11:45:00,30.12,30.22,30.12,30.22,13700.0,21.392,21.463,21.392,21.463,13700.0
2010-06-25 11:50:00,30.24,30.27,30.24,30.27,8500.0,21.4772,21.4985,21.4772,21.4985,8500.0
2010-06-25 11:55:00,30.26,30.26,30.24,30.24,8500.0,21.4914,21.4914,21.4772,21.4772,8500.0
2010-06-25 12:00:00,30.24,30.24,30.2,30.2,12900.0,21.4772,21.4772,21.4488,21.4488,12900.0
2010-06-25 12:05:00,30.2,30.29,30.2,30.29,8300.0,21.4488,21.5127,21.4488,21.5127,8300.0
2010-06-25 12:10:00,30.28,30.29,30.26,30.26,6200.0,21.5056,21.5127,21.4914,21.4914,6200.0
2010-06-25 12:15:00,30.28,30.28,30.27,30.28,8500.0,21.5056,21.5056,21.4985,21.5056,8500.0
2010-06-25 12:20:00,30.27,30.31,30.27,30.31,7200.0,21.4985,21.5269,21.4985,21.5269,7200.0
2010-06-25 12:25:00,30.3,30.31,30.28,30.29,10000.0,21.5198,21.5269,21.5056,21.5127,10000.0
2010-06-25 12:30:00,30.29,30.35,30.28,30.34,13900.0,21.5127,21.5553,21.5056,21.5482,13900.0
2010-06-25 12:35:00,30.33,30.39,30.33,30.37,11300.0,21.5411,21.5838,21.5411,21.5695,11300.0
2010-06-25 12:40:00,30.37,30.38,30.35,30.35,7000.0,21.5695,21.5767,21.5553,21.5553,7000.0
2010-06-25 12:45:00,30.35,30.38,30.35,30.37,16900.0,21.5553,21.5767,21.5553,21.5695,16900.0
2010-06-25 12:50:00,30.37,30.37,30.34,30.34,25800.0,21.5695,21.5695,21.5482,21.5482,25800.0
2010-06-25 12:55:00,30.35,30.35,30.32,30.34,9700.0,21.5553,21.5553,21.534,21.5482,9700.0
2010-06-25 13:00:00,30.33,30.39,30.32,30.38,8500.0,21.5411,21.5838,21.534,21.5767,8500.0
2010-06-25 13:05:00,30.39,30.45,30.38,30.45,7100.0,21.5838,21.6264,21.5767,21.6264,7100.0
2010-06-25 13:10:00,30.45,30.47,30.44,30.44,6500.0,21.6264,21.6406,21.6193,21.6193,6500.0
2010-06-25 13:15:00,30.43,30.44,30.41,30.43,11000.0,21.6122,21.6193,21.598,21.6122,11000.0
2010-06-25 13:20:00,30.43,30.46,30.43,30.45,4800.0,21.6122,21.6335,21.6122,21.6264,4800.0
2010-06-25 13:25:00,30.45,30.53,30.44,30.53,14500.0,21.6264,21.6832,21.6193,21.6832,14500.0
2010-06-25 13:30:00,30.54,30.61,30.54,30.61,9900.0,21.6903,21.74,21.6903,21.74,9900.0
2010-06-25 13:35:00,30.61,30.65,30.6,30.6,19500.0,21.74,21.7684,21.7329,21.7329,19500.0
2010-06-25 13:40:00,30.6,30.6,30.54,30.54,15400.0,21.7329,21.7329,21.6903,21.6903,15400.0
2010-06-25 13:45:00,30.54,30.57,30.54,30.55,10000.0,21.6903,21.7116,21.6903,21.6974,10000.0
2010-06-25 13:50:00,30.55,30.55,30.5,30.51,16400.0,21.6974,21.6974,21.6619,21.669,16400.0
2010-06-25 13:55:00,30.5,30.52,30.5,30.51,22900.0,21.6619,21.6761,21.6619,21.669,22900.0
2010-06-25 14:00:00,30.51,30.51,30.5,30.51,23600.0,21.669,21.669,21.6619,21.669,23600.0
2010-06-25 14:05:00,30.52,30.52,30.46,30.49,18800.0,21.6761,21.6761,21.6335,21.6548,18800.0
2010-06-25 14:10:00,30.49,30.55,30.49,30.54,8400.0,21.6548,21.6974,21.6548,21.6903,8400.0
2010-06-25 14:15:00,30.54,30.6,30.54,30.6,7100.0,21.6903,21.7329,21.6903,21.7329,7100.0
2010-06-25 14:20:00,30.6,30.6,30.57,30.59,14300.0,21.7329,21.7329,21.7116,21.7258,14300.0
2010-06-25 14:25:00,30.59,30.59,30.56,30.58,16500.0,21.7258,21.7258,21.7045,21.7187,16500.0
2010-06-25 14:30:00,30.58,30.58,30.55,30.58,19400.0,21.7187,21.7187,21.6974,21.7187,19400.0
2010-06-25 14:35:00,30.59,30.59,30.58,30.58,3100.0,21.7258,21.7258,21.7187,21.7187,3100.0
2010-06-25 14:40:00,30.59,30.64,30.59,30.64,10300.0,21.7258,21.7613,21.7258,21.7613,10300.0
2010-06-25 14:45:00,30.64,30.65,30.63,30.64,11400.0,21.7613,21.7684,21.7542,21.7613,11400.0
2010-06-25 14:50:00,30.64,30.65,30.64,30.64,20400.0,21.7613,21.7684,21.7613,21.7613,20400.0
2010-06-25 14:55:00,30.64,30.65,30.61,30.62,26100.0,21.7613,21.7684,21.74,21.7471,26100.0
2010-06-25 15:00:00,30.62,30.63,30.55,30.6,33100.0,21.7471,21.7542,21.6974,21.7329,33100.0
2010-06-25 15:05:00,30.59,30.6,30.58,30.58,16700.0,21.7258,21.7329,21.7187,21.7187,16700.0
2010-06-25 15:10:00,30.59,30.62,30.58,30.61,27400.0,21.7258,21.7471,21.7187,21.74,27400.0
2010-06-25 15:15:00,30.61,30.61,30.53,30.54,40700.0,21.74,21.74,21.6832,21.6903,40700.0
2010-06-25 15:20:00,30.55,30.59,30.54,30.57,32700.0,21.6974,21.7258,21.6903,21.7116,32700.0
2010-06-25 15:25:00,30.57,30.62,30.57,30.61,27300.0,21.7116,21.7471,21.7116,21.74,27300.0
2010-06-25 15:30:00,30.62,30.7,30.61,30.7,54900.0,21.7471,21.8039,21.74,21.8039,54900.0
2010-06-25 15:35:00,30.71,30.72,30.68,30.69,77400.0,21.811,21.8181,21.7897,21.7968,77400.0
2010-06-25 15:40:00,30.69,30.74,30.68,30.69,184300.0,21.7968,21.8323,21.7897,21.7968,184300.0
2010-06-25 15:45:00,30.7,30.8,30.69,30.79,369500.0,21.8039,21.8749,21.7968,21.8678,369500.0
2010-06-25 15:50:00,30.79,30.87,30.73,30.86,285100.0,21.8678,21.9247,21.8252,21.9176,285100.0
2010-06-25 15:55:00,30.86,30.98,30.85,30.97,474500.0,21.9176,22.0028,21.9105,21.9957,474500.0
2010-06-28 09:30:00,30.99,31.1,30.8,30.94,52500.0,22.0099,22.088,21.8749,21.9744,52500.0
2010-06-28 09:35:00,30.95,31.01,30.83,30.85,24200.0,21.9815,22.0241,21.8963,21.9105,24200.0
2010-06-28 09:40:00,30.86,30.96,30.86,30.95,15100.0,21.9176,21.9886,21.9176,21.9815,15100.0
2010-06-28 09:45:00,30.96,30.96,30.83,30.84,22400.0,21.9886,21.9886,21.8963,21.9034,22400.0
2010-06-28 09:50:00,30.85,30.88,30.84,30.85,14800.0,21.9105,21.9318,21.9034,21.9105,14800.0
2010-06-28 09:55:00,30.84,30.84,30.78,30.83,20600.0,21.9034,21.9034,21.8607,21.8963,20600.0
2010-06-28 10:00:00,30.84,30.86,30.81,30.81,17200.0,21.9034,21.9176,21.882,21.882,17200.0
2010-06-28 10:05:00,30.8,30.81,30.73,30.76,21600.0,21.8749,21.882,21.8252,21.8465,21600.0
2010-06-28 10:10:00,30.76,30.77,30.74,30.76,14200.0,21.8465,21.8536,21.8323,21.8465,14200.0
2010-06-28 10:15:00,30.77,30.77,30.71,30.71,12200.0,21.8536,21.8536,21.811,21.811,12200.0
2010-06-28 10:20:00,30.71,30.81,30.7,30.8,17400.0,21.811,21.882,21.8039,21.8749,17400.0
2010-06-28 10:25:00,30.8,30.82,30.77,30.77,13100.0,21.8749,21.8892,21.8536,21.8536,13100.0
2010-06-28 10:30:00,30.78,30.81,30.73,30.78,18600.0,21.8607,21.882,21.8252,21.8607,18600.0
2010-06-28 10:35:00,30.77,30.8,30.75,30.79,15000.0,21.8536,21.8749,21.8394,21.8678,15000.0
2010-06-28 10:40:00,30.79,30.85,30.79,30.83,13900.0,21.8678,21.9105,21.8678,21.8963,13900.0
2010-06-28 10:45:00,30.84,30.9,30.84,30.89,14800.0,21.9034,21.946,21.9034,21.9389,14800.0
2010-06-28 10:50:00,30.88,30.94,30.88,30.94,16100.0,21.9318,21.9744,21.9318,21.9744,16100.0
2010-06-28 10:55:00,30.94,30.96,30.88,30.92,13800.0,21.9744,21.9886,21.9318,21.9602,13800.0
2010-06-28 11:00:00,30.92,30.93,30.9,30.93,16900.0,21.9602,21.9673,21.946,21.9673,16900.0
2010-06-28 11:05:00,30.92,31.03,30.92,31.01,14700.0,21.9602,22.0383,21.9602,22.0241,14700.0
2010-06-28 11:10:00,31.0,31.03,31.0,31.03,16800.0,22.017,22.0383,22.017,22.0383,16800.0
2010-06-28 11:15:00,31.03,31.07,31.03,31.07,31900.0,22.0383,22.0667,22.0383,22.0667,31900.0
2010-06-28 11:20:00,31.07,31.11,31.06,31.11,26800.0,22.0667,22.0951,22.0596,22.0951,26800.0
2010-06-28 11:25:00,31.1,31.18,31.1,31.16,26100.0,22.088,22.1448,22.088,22.1306,26100.0
2010-06-28 11:30:00,31.16,31.2,31.15,31.15,35000.0,22.1306,22.159,22.1235,22.1235,35000.0
2010-06-28 11:35:00,31.16,31.17,31.11,31.14,37000.0,22.1306,22.1377,22.0951,22.1164,37000.0
2010-06-28 11:40:00,31.15,31.2,31.15,31.18,10800.0,22.1235,22.159,22.1235,22.1448,10800.0
2010-06-28 11:45:00,31.18,31.18,31.13,31.13,13100.0,22.1448,22.1448,22.1093,22.1093,13100.0
2010-06-28 11:50:00,31.13,31.15,31.09,31.1,28400.0,22.1093,22.1235,22.0809,22.088,28400.0
2010-06-28 11:55:00,31.09,31.09,31.03,31.05,7600.0,22.0809,22.0809,22.0383,22.0525,7600.0
2010-06-28 12:00:00,31.05,31.08,31.04,31.06,18500.0,22.0525,22.0738,22.0454,22.0596,18500.0
2010-06-28 12:05:00,31.04,31.04,31.01,31.03,9800.0,22.0454,22.0454,22.0241,22.0383,9800.0
2010-06-28 12:10:00,31.02,31.06,31.01,31.06,18600.0,22.0312,22.0596,22.0241,22.0596,18600.0
2010-06-28 12:15:00,31.06,31.06,31.01,31.03,15600.0,22.0596,22.0596,22.0241,22.0383,15600.0
2010-06-28 12:20:00,31.03,31.08,31.03,31.08,13500.0,22.0383,22.0738,22.0383,22.0738,13500.0
2010-06-28 12:25:00,31.08,31.09,31.07,31.08,9200.0,22.0738,22.0809,22.0667,22.0738,9200.0
2010-06-28 12:30:00,31.08,31.09,31.08,31.09,2300.0,22.0738,22.0809,22.0738,22.0809,2300.0
2010-06-28 12:35:00,31.08,31.11,31.06,31.06,23100.0,22.0738,22.0951,22.0596,22.0596,23100.0
2010-06-28 12:40:00,31.05,31.06,31.03,31.05,14200.0,22.0525,22.0596,22.0383,22.0525,14200.0
2010-06-28 12:45:00,31.05,31.07,30.99,31.06,22500.0,22.0525,22.0667,22.0099,22.0596,22500.0
2010-06-28 12:50:00,31.06,31.07,31.04,31.06,5000.0,22.0596,22.0667,22.0454,22.0596,5000.0
2010-06-28 12:55:00,31.07,31.07,31.06,31.07,3600.0,22.0667,22.0667,22.0596,22.0667,3600.0
2010-06-28 13:00:00,31.07,31.07,31.0,31.01,11600.0,22.0667,22.0667,22.017,22.0241,11600.0
2010-06-28 13:05:00,31.0,31.0,30.95,30.96,24700.0,22.017,22.017,21.9815,21.9886,24700.0
2010-06-28 13:10:00,30.96,30.97,30.93,30.93,12200.0,21.9886,21.9957,21.9673,21.9673,12200.0
2010-06-28 13:15:00,30.94,30.94,30.92,30.93,12600.0,21.9744,21.9744,21.9602,21.9673,12600.0
2010-06-28 13:20:00,30.93,30.98,30.92,30.98,16100.0,21.9673,22.0028,21.9602,22.0028,16100.0
2010-06-28 13:25:00,30.98,30.98,30.97,30.97,15700.0,22.0028,22.0028,21.9957,21.9957,15700.0
2010-06-28 13:30:00,30.98,30.98,30.9,30.91,27300.0,22.0028,22.0028,21.946,21.9531,27300.0
2010-06-28 13:35:00,30.92,30.94,30.91,30.94,9200.0,21.9602,21.9744,21.9531,21.9744,9200.0
2010-06-28 13:40:00,30.95,30.95,30.92,30.93,15100.0,21.9815,21.9815,21.9602,21.9673,15100.0
2010-06-28 13:45:00,30.93,30.99,30.93,30.98,14300.0,21.9673,22.0099,21.9673,22.0028,14300.0
2010-06-28 13:50:00,30.98,31.03,30.98,31.02,23900.0,22.0028,22.0383,22.0028,22.0312,23900.0
2010-06-28 13:55:00,31.02,31.03,31.02,31.03,12400.0,22.0312,22.0383,22.0312,22.0383,12400.0
2010-06-28 14:00:00,31.02,31.03,30.99,31.0,10800.0,22.0312,22.0383,22.0099,22.017,10800.0
2010-06-28 14:05:00,30.99,31.01,30.99,31.0,11200.0,22.0099,22.0241,22.0099,22.017,11200.0
2010-06-28 14:10:00,31.01,31.06,31.01,31.06,13300.0,22.0241,22.0596,22.0241,22.0596,13300.0
2010-06-28 14:15:00,31.06,31.06,31.02,31.02,13100.0,22.0596,22.0596,22.0312,22.0312,13100.0
2010-06-28 14:20:00,31.02,31.04,31.01,31.01,49100.0,22.0312,22.0454,22.0241,22.0241,49100.0
2010-06-28 14:25:00,31.01,31.01,30.99,30.99,12600.0,22.0241,22.0241,22.0099,22.0099,12600.0
2010-06-28 14:30:00,30.99,30.99,30.97,30.97,6900.0,22.0099,22.0099,21.9957,21.9957,6900.0
2010-06-28 14:35:00,30.98,31.03,30.97,31.02,22200.0,22.0028,22.0383,21.9957,22.0312,22200.0
2010-06-28 14:40:00,31.02,31.06,31.01,31.06,11200.0,22.0312,22.0596,22.0241,22.0596,11200.0
2010-06-28 14:45:00,31.06,31.07,30.95,31.04,63500.0,22.0596,22.0667,21.9815,22.0454,63500.0
2010-06-28 14:50:00,31.05,31.05,31.02,31.02,14100.0,22.0525,22.0525,22.0312,22.0312,14100.0
2010-06-28 14:55:00,31.02,31.02,30.99,31.02,43000.0,22.0312,22.0312,22.0099,22.0312,43000.0
2010-06-28 15:00:00,31.03,31.09,31.03,31.07,20000.0,22.0383,22.0809,22.0383,22.0667,20000.0
2010-06-28 15:05:00,31.06,31.1,31.06,31.09,17000.0,22.0596,22.088,22.0596,22.0809,17000.0
2010-06-28 15:10:00,31.09,31.09,31.02,31.02,20300.0,22.0809,22.0809,22.0312,22.0312,20300.0
2010-06-28 15:15:00,31.03,31.06,31.0,31.06,24000.0,22.0383,22.0596,22.017,22.0596,24000.0
2010-06-28 15:20:00,31.06,31.07,31.01,31.02,25800.0,22.0596,22.0667,22.0241,22.0312,25800.0
2010-06-28 15:25:00,31.01,31.02,30.95,30.96,22600.0,22.0241,22.0312,21.9815,21.9886,22600.0
2010-06-28 15:30:00,30.95,31.01,30.95,31.01,26800.0,21.9815,22.0241,21.9815,22.0241,26800.0
2010-06-28 15:35:00,31.01,31.05,31.0,31.05,73900.0,22.0241,22.0525,22.017,22.0525,73900.0
2010-06-28 15:40:00,31.04,31.07,31.03,31.07,37100.0,22.0454,22.0667,22.0383,22.0667,37100.0
2010-06-28 15:45:00,31.07,31.07,30.99,31.01,66500.0,22.0667,22.0667,22.0099,22.0241,66500.0
2010-06-28 15:50:00,31.02,31.02,30.9,30.91,94000.0,22.0312,22.0312,21.946,21.9531,94000.0
2010-06-28 15:55:00,30.91,30.92,30.88,30.89,149600.0,21.9531,21.9602,21.9318,21.9389,149600.0
2010-06-29 09:30:00,30.45,30.45,30.16,30.16,37300.0,21.7654,21.7654,21.5581,21.5581,37300.0
2010-06-29 09:35:00,30.18,30.2,30.05,30.06,22200.0,21.5724,21.5867,21.4795,21.4866,22200.0
2010-06-29 09:40:00,30.05,30.14,30.02,30.13,23300.0,21.4795,21.5438,21.458,21.5366,23300.0
2010-06-29 09:45:00,30.13,30.13,30.0,30.01,31300.0,21.5366,21.5366,21.4437,21.4509,31300.0
2010-06-29 09:50:00,30.01,30.01,29.89,29.89,29900.0,21.4509,21.4509,21.3651,21.3651,29900.0
2010-06-29 09:55:00,29.89,29.96,29.88,29.9,38500.0,21.3651,21.4151,21.3579,21.3722,38500.0
2010-06-29 10:00:00,29.9,29.9,29.67,29.75,79500.0,21.3722,21.3722,21.2078,21.265,79500.0
2010-06-29 10:05:00,29.75,29.82,29.72,29.81,30200.0,21.265,21.3151,21.2436,21.3079,30200.0
2010-06-29 10:10:00,29.81,29.83,29.78,29.81,19900.0,21.3079,21.3222,21.2865,21.3079,19900.0
2010-06-29 10:15:00,29.81,29.83,29.75,29.76,20300.0,21.3079,21.3222,21.265,21.2722,20300.0
2010-06-29 10:20:00,29.76,29.76,29.72,29.74,25000.0,21.2722,21.2722,21.2436,21.2579,25000.0
2010-06-29 10:25:00,29.74,29.74,29.61,29.61,41300.0,21.2579,21.2579,21.1649,21.1649,41300.0
2010-06-29 10:30:00,29.61,29.71,29.6,29.69,23200.0,21.1649,21.2364,21.1578,21.2221,23200.0
2010-06-29 10:35:00,29.69,29.74,29.67,29.71,14700.0,21.2221,21.2579,21.2078,21.2364,14700.0
2010-06-29 10:40:00,29.7,29.75,29.69,29.74,17900.0,21.2293,21.265,21.2221,21.2579,17900.0
2010-06-29 10:45:00,29.73,29.74,29.66,29.74,21400.0,21.2507,21.2579,21.2007,21.2579,21400.0
2010-06-29 10:50:00,29.75,29.82,29.74,29.82,23900.0,21.265,21.3151,21.2579,21.3151,23900.0
2010-06-29 10:55:00,29.82,29.86,29.81,29.82,30700.0,21.3151,21.3436,21.3079,21.3151,30700.0
2010-06-29 11:00:00,29.82,29.82,29.77,29.8,24400.0,21.3151,21.3151,21.2793,21.3008,24400.0
2010-06-29 11:05:00,29.8,29.81,29.75,29.78,17700.0,21.3008,21.3079,21.265,21.2865,17700.0
2010-06-29 11:10:00,29.78,29.86,29.78,29.83,31500.0,21.2865,21.3436,21.2865,21.3222,31500.0
2010-06-29 11:15:00,29.83,29.85,29.81,29.83,26800.0,21.3222,21.3365,21.3079,21.3222,26800.0
2010-06-29 11:20:00,29.82,29.91,29.81,29.88,25400.0,21.3151,21.3794,21.3079,21.3579,25400.0
2010-06-29 11:25:00,29.89,29.89,29.8,29.82,23600.0,21.3651,21.3651,21.3008,21.3151,23600.0
2010-06-29 11:30:00,29.81,29.89,29.81,29.84,19700.0,21.3079,21.3651,21.3079,21.3294,19700.0
2010-06-29 11:35:00,29.84,29.92,29.83,29.9,22800.0,21.3294,21.3865,21.3222,21.3722,22800.0
2010-06-29 11:40:00,29.9,29.91,29.86,29.87,17800.0,21.3722,21.3794,21.3436,21.3508,17800.0
2010-06-29 11:45:00,29.87,29.87,29.8,29.87,48900.0,21.3508,21.3508,21.3008,21.3508,48900.0
2010-06-29 11:50:00,29.86,29.9,29.85,29.86,10200.0,21.3436,21.3722,21.3365,21.3436,10200.0
2010-06-29 11:55:00,29.86,29.86,29.84,29.85,11900.0,21.3436,21.3436,21.3294,21.3365,11900.0
2010-06-29 12:00:00,29.85,29.85,29.81,29.84,15800.0,21.3365,21.3365,21.3079,21.3294,15800.0
2010-06-29 12:05:00,29.83,29.84,29.79,29.8,35900.0,21.3222,21.3294,21.2936,21.3008,35900.0
2010-06-29 12:10:00,29.79,29.8,29.76,29.78,30200.0,21.2936,21.3008,21.2722,21.2865,30200.0
2010-06-29 12:15:00,29.78,29.78,29.76,29.76,23200.0,21.2865,21.2865,21.2722,21.2722,23200.0
2010-06-29 12:20:00,29.76,29.8,29.76,29.77,28700.0,21.2722,21.3008,21.2722,21.2793,28700.0
2010-06-29 12:25:00,29.77,29.77,29.72,29.75,13200.0,21.2793,21.2793,21.2436,21.265,13200.0
2010-06-29 12:30:00,29.76,29.76,29.71,29.73,10900.0,21.2722,21.2722,21.2364,21.2507,10900.0
2010-06-29 12:35:00,29.75,29.75,29.71,29.71,9500.0,21.265,21.265,21.2364,21.2364,9500.0
2010-06-29 12:40:00,29.73,29.75,29.7,29.73,11000.0,21.2507,21.265,21.2293,21.2507,11000.0
2010-06-29 12:45:00,29.73,29.76,29.73,29.75,10600.0,21.2507,21.2722,21.2507,21.265,10600.0
2010-06-29 12:50:00,29.75,29.75,29.68,29.68,26000.0,21.265,21.265,21.215,21.215,26000.0
2010-06-29 12:55:00,29.68,29.69,29.65,29.66,12000.0,21.215,21.2221,21.1935,21.2007,12000.0
2010-06-29 13:00:00,29.67,29.67,29.64,29.65,22300.0,21.2078,21.2078,21.1864,21.1935,22300.0
2010-06-29 13:05:00,29.65,29.67,29.62,29.66,34800.0,21.1935,21.2078,21.1721,21.2007,34800.0
2010-06-29 13:10:00,29.67,29.68,29.63,29.65,19300.0,21.2078,21.215,21.1792,21.1935,19300.0
2010-06-29 13:15:00,29.64,29.64,29.6,29.6,17600.0,21.1864,21.1864,21.1578,21.1578,17600.0
2010-06-29 13:20:00,29.61,29.62,29.55,29.55,25400.0,21.1649,21.1721,21.1221,21.1221,25400.0
2010-06-29 13:25:00,29.55,29.64,29.55,29.63,20600.0,21.1221,21.1864,21.1221,21.1792,20600.0
2010-06-29 13:30:00,29.62,29.63,29.56,29.56,16500.0,21.1721,21.1792,21.1292,21.1292,16500.0
2010-06-29 13:35:00,29.54,29.61,29.52,29.6,16300.0,21.1149,21.1649,21.1006,21.1578,16300.0
2010-06-29 13:40:00,29.59,29.64,29.59,29.61,21800.0,21.1507,21.1864,21.1507,21.1649,21800.0
2010-06-29 13:45:00,29.61,29.65,29.61,29.64,8200.0,21.1649,21.1935,21.1649,21.1864,8200.0
2010-06-29 13:50:00,29.65,29.66,29.64,29.64,6600.0,21.1935,21.2007,21.1864,21.1864,6600.0
2010-06-29 13:55:00,29.65,29.71,29.65,29.69,9900.0,21.1935,21.2364,21.1935,21.2221,9900.0
2010-06-29 14:00:00,29.69,29.71,29.69,29.71,8700.0,21.2221,21.2364,21.2221,21.2364,8700.0
2010-06-29 14:05:00,29.71,29.77,29.71,29.75,17800.0,21.2364,21.2793,21.2364,21.265,17800.0
2010-06-29 14:10:00,29.74,29.76,29.72,29.76,16900.0,21.2579,21.2722,21.2436,21.2722,16900.0
2010-06-29 14:15:00,29.76,29.77,29.74,29.75,9600.0,21.2722,21.2793,21.2579,21.265,9600.0
2010-06-29 14:20:00,29.74,29.76,29.72,29.76,9800.0,21.2579,21.2722,21.2436,21.2722,9800.0
2010-06-29 14:25:00,29.76,29.76,29.73,29.74,13600.0,21.2722,21.2722,21.2507,21.2579,13600.0
2010-06-29 14:30:00,29.73,29.74,29.68,29.7,21100.0,21.2507,21.2579,21.215,21.2293,21100.0
2010-06-29 14:35:00,29.7,29.71,29.66,29.66,15800.0,21.2293,21.2364,21.2007,21.2007,15800.0
2010-06-29 14:40:00,29.67,29.69,29.64,29.67,14000.0,21.2078,21.2221,21.1864,21.2078,14000.0
2010-06-29 14:45:00,29.68,29.68,29.64,29.65,10600.0,21.215,21.215,21.1864,21.1935,10600.0
2010-06-29 14:50:00,29.64,29.69,29.6,29.66,33100.0,21.1864,21.2221,21.1578,21.2007,33100.0
2010-06-29 14:55:00,29.65,29.65,29.59,29.6,14300.0,21.1935,21.1935,21.1507,21.1578,14300.0
2010-06-29 15:00:00,29.59,29.64,29.58,29.64,12300.0,21.1507,21.1864,21.1435,21.1864,12300.0
2010-06-29 15:05:00,29.64,29.69,29.63,29.63,17100.0,21.1864,21.2221,21.1792,21.1792,17100.0
2010-06-29 15:10:00,29.62,29.63,29.57,29.6,25200.0,21.1721,21.1792,21.1364,21.1578,25200.0
2010-06-29 15:15:00,29.61,29.65,29.54,29.55,22300.0,21.1649,21.1935,21.1149,21.1221,22300.0
2010-06-29 15:20:00,29.55,29.58,29.45,29.52,48500.0,21.1221,21.1435,21.0506,21.1006,48500.0
2010-06-29 15:25:00,29.52,29.52,29.46,29.51,30900.0,21.1006,21.1006,21.0577,21.0935,30900.0
2010-06-29 15:30:00,29.5,29.55,29.46,29.52,45100.0,21.0863,21.1221,21.0577,21.1006,45100.0
2010-06-29 15:35:00,29.53,29.58,29.53,29.55,69400.0,21.1078,21.1435,21.1078,21.1221,69400.0
2010-06-29 15:40:00,29.55,29.55,29.45,29.45,63200.0,21.1221,21.1221,21.0506,21.0506,63200.0
2010-06-29 15:45:00,29.45,29.45,29.36,29.38,73400.0,21.0506,21.0506,20.9863,21.0005,73400.0
2010-06-29 15:50:00,29.38,29.55,29.36,29.55,113900.0,21.0005,21.1221,20.9863,21.1221,113900.0
2010-06-29 15:55:00,29.55,29.6,29.5,29.55,157600.0,21.1221,21.1578,21.0863,21.1221,157600.0
2010-06-30 09:30:00,29.55,29.55,29.37,29.5,28100.0,21.1221,21.1221,20.9934,21.0863,28100.0
2010-06-30 09:35:00,29.5,29.62,29.49,29.6,14700.0,21.0863,21.1721,21.0792,21.1578,14700.0
2010-06-30 09:40:00,29.6,29.73,29.6,29.73,32800.0,21.1578,21.2507,21.1578,21.2507,32800.0
2010-06-30 09:45:00,29.75,29.87,29.74,29.87,37200.0,21.265,21.3508,21.2579,21.3508,37200.0
2010-06-30 09:50:00,29.88,29.94,29.87,29.91,42700.0,21.3579,21.4008,21.3508,21.3794,42700.0
2010-06-30 09:55:00,29.91,29.91,29.83,29.86,35400.0,21.3794,21.3794,21.3222,21.3436,35400.0
2010-06-30 10:00:00,29.85,29.87,29.83,29.85,22300.0,21.3365,21.3508,21.3222,21.3365,22300.0
2010-06-30 10:05:00,29.84,29.87,29.81,29.82,18000.0,21.3294,21.3508,21.3079,21.3151,18000.0
2010-06-30 10:10:00,29.82,29.83,29.8,29.8,14700.0,21.3151,21.3222,21.3008,21.3008,14700.0
2010-06-30 10:15:00,29.81,29.83,29.75,29.77,22300.0,21.3079,21.3222,21.265,21.2793,22300.0
2010-06-30 10:20:00,29.78,29.78,29.7,29.71,20300.0,21.2865,21.2865,21.2293,21.2364,20300.0
2010-06-30 10:25:00,29.71,29.73,29.69,29.71,18700.0,21.2364,21.2507,21.2221,21.2364,18700.0
2010-06-30 10:30:00,29.71,29.77,29.7,29.75,16300.0,21.2364,21.2793,21.2293,21.265,16300.0
2010-06-30 10:35:00,29.75,29.85,29.75,29.83,22800.0,21.265,21.3365,21.265,21.3222,22800.0
2010-06-30 10:40:00,29.83,29.84,29.7,29.72,14700.0,21.3222,21.3294,21.2293,21.2436,14700.0
2010-06-30 10:45:00,29.71,29.75,29.71,29.73,12200.0,21.2364,21.265,21.2364,21.2507,12200.0
2010-06-30 10:50:00,29.74,29.79,29.71,29.79,14600.0,21.2579,21.2936,21.2364,21.2936,14600.0
2010-06-30 10:55:00,29.79,29.83,29.76,29.81,18700.0,21.2936,21.3222,21.2722,21.3079,18700.0
2010-06-30 11:00:00,29.81,29.91,29.81,29.89,25000.0,21.3079,21.3794,21.3079,21.3651,25000.0
2010-06-30 11:05:00,29.9,29.9,29.85,29.85,16200.0,21.3722,21.3722,21.3365,21.3365,16200.0
2010-06-30 11:10:00,29.85,29.9,29.85,29.89,25400.0,21.3365,21.3722,21.3365,21.3651,25400.0
2010-06-30 11:15:00,29.91,29.94,29.91,29.94,14200.0,21.3794,21.4008,21.3794,21.4008,14200.0
2010-06-30 11:20:00,29.93,29.94,29.91,29.94,16900.0,21.3937,21.4008,21.3794,21.4008,16900.0
2010-06-30 11:25:00,29.94,29.96,29.94,29.95,25200.0,21.4008,21.4151,21.4008,21.408,25200.0
2010-06-30 11:30:00,29.95,29.98,29.95,29.96,9900.0,21.408,21.4294,21.408,21.4151,9900.0
2010-06-30 11:35:00,29.95,30.01,29.95,29.99,13400.0,21.408,21.4509,21.408,21.4366,13400.0
2010-06-30 11:40:00,29.99,30.03,29.99,30.02,22500.0,21.4366,21.4652,21.4366,21.458,22500.0
2010-06-30 11:45:00,30.02,30.06,30.02,30.05,19300.0,21.458,21.4866,21.458,21.4795,19300.0
2010-06-30 11:50:00,30.05,30.08,30.05,30.07,25300.0,21.4795,21.5009,21.4795,21.4938,25300.0
2010-06-30 11:55:00,30.07,30.08,30.05,30.05,24500.0,21.4938,21.5009,21.4795,21.4795,24500.0
2010-06-30 12:00:00,30.05,30.05,30.02,30.04,25300.0,21.4795,21.4795,21.458,21.4723,25300.0
2010-06-30 12:05:00,30.05,30.06,30.04,30.04,27800.0,21.4795,21.4866,21.4723,21.4723,27800.0
2010-06-30 12:10:00,30.04,30.05,30.03,30.03,13000.0,21.4723,21.4795,21.4652,21.4652,13000.0
2010-06-30 12:15:00,30.03,30.04,30.01,30.04,13000.0,21.4652,21.4723,21.4509,21.4723,13000.0
2010-06-30 12:20:00,30.03,30.04,30.03,30.03,7200.0,21.4652,21.4723,21.4652,21.4652,7200.0
2010-06-30 12:25:00,30.03,30.04,30.02,30.02,23300.0,21.4652,21.4723,21.458,21.458,23300.0
2010-06-30 12:30:00,30.02,30.03,30.01,30.03,16700.0,21.458,21.4652,21.4509,21.4652,16700.0
2010-06-30 12:35:00,30.02,30.03,30.02,30.03,5900.0,21.458,21.4652,21.458,21.4652,5900.0
2010-06-30 12:40:00,30.03,30.03,29.98,29.98,39600.0,21.4652,21.4652,21.4294,21.4294,39600.0
2010-06-30 12:45:00,29.99,29.99,29.95,29.98,14200.0,21.4366,21.4366,21.408,21.4294,14200.0
2010-06-30 12:50:00,29.98,30.0,29.97,30.0,11500.0,21.4294,21.4437,21.4223,21.4437,11500.0
2010-06-30 12:55:00,30.0,30.03,30.0,30.03,15300.0,21.4437,21.4652,21.4437,21.4652,15300.0
2010-06-30 13:00:00,30.02,30.05,30.02,30.05,23300.0,21.458,21.4795,21.458,21.4795,23300.0
2010-06-30 13:05:00,30.05,30.06,30.03,30.04,26200.0,21.4795,21.4866,21.4652,21.4723,26200.0
2010-06-30 13:10:00,30.03,30.05,30.03,30.05,13100.0,21.4652,21.4795,21.4652,21.4795,13100.0
2010-06-30 13:15:00,30.04,30.05,30.03,30.04,17500.0,21.4723,21.4795,21.4652,21.4723,17500.0
2010-06-30 13:20:00,30.04,30.09,30.03,30.09,18400.0,21.4723,21.508,21.4652,21.508,18400.0
2010-06-30 13:25:00,30.08,30.09,30.08,30.09,7200.0,21.5009,21.508,21.5009,21.508,7200.0
2010-06-30 13:30:00,30.09,30.11,30.05,30.06,38900.0,21.508,21.5223,21.4795,21.4866,38900.0
2010-06-30 13:35:00,30.07,30.07,30.06,30.07,6800.0,21.4938,21.4938,21.4866,21.4938,6800.0
2010-06-30 13:40:00,30.06,30.1,30.06,30.1,20400.0,21.4866,21.5152,21.4866,21.5152,20400.0
2010-06-30 13:45:00,30.1,30.15,30.1,30.14,24700.0,21.5152,21.5509,21.5152,21.5438,24700.0
2010-06-30 13:50:00,30.14,30.16,30.13,30.15,28200.0,21.5438,21.5581,21.5366,21.5509,28200.0
2010-06-30 13:55:00,30.16,30.16,30.15,30.16,8500.0,21.5581,21.5581,21.5509,21.5581,8500.0
2010-06-30 14:00:00,30.15,30.19,30.13,30.14,43800.0,21.5509,21.5795,21.5366,21.5438,43800.0
2010-06-30 14:05:00,30.14,30.14,30.08,30.11,36800.0,21.5438,21.5438,21.5009,21.5223,36800.0
2010-06-30 14:10:00,30.11,30.13,30.07,30.08,18400.0,21.5223,21.5366,21.4938,21.5009,18400.0
2010-06-30 14:15:00,30.09,30.1,30.09,30.1,18500.0,21.508,21.5152,21.508,21.5152,18500.0
2010-06-30 14:20:00,30.1,30.1,30.02,30.02,28800.0,21.5152,21.5152,21.458,21.458,28800.0
2010-06-30 14:25:00,30.03,30.05,30.02,30.05,44300.0,21.4652,21.4795,21.458,21.4795,44300.0
2010-06-30 14:30:00,30.06,30.06,30.04,30.05,32700.0,21.4866,21.4866,21.4723,21.4795,32700.0
2010-06-30 14:35:00,30.05,30.06,30.04,30.05,20000.0,21.4795,21.4866,21.4723,21.4795,20000.0
2010-06-30 14:40:00,30.04,30.06,30.03,30.04,22200.0,21.4723,21.4866,21.4652,21.4723,22200.0
2010-06-30 14:45:00,30.05,30.09,30.04,30.07,44400.0,21.4795,21.508,21.4723,21.4938,44400.0
2010-06-30 14:50:00,30.08,30.09,30.06,30.08,22200.0,21.5009,21.508,21.4866,21.5009,22200.0
2010-06-30 14:55:00,30.09,30.1,30.09,30.09,13100.0,21.508,21.5152,21.508,21.508,13100.0
2010-06-30 15:00:00,30.09,30.1,30.08,30.1,30000.0,21.508,21.5152,21.5009,21.5152,30000.0
2010-06-30 15:05:00,30.09,30.11,30.09,30.11,20800.0,21.508,21.5223,21.508,21.5223,20800.0
2010-06-30 15:10:00,30.11,30.13,30.1,30.12,28800.0,21.5223,21.5366,21.5152,21.5295,28800.0
2010-06-30 15:15:00,30.13,30.13,30.05,30.05,30000.0,21.5366,21.5366,21.4795,21.4795,30000.0
2010-06-30 15:20:00,30.05,30.06,30.03,30.04,31800.0,21.4795,21.4866,21.4652,21.4723,31800.0
2010-06-30 15:25:00,30.04,30.04,29.96,29.97,56700.0,21.4723,21.4723,21.4151,21.4223,56700.0
2010-06-30 15:30:00,29.97,29.97,29.86,29.88,100000.0,21.4223,21.4223,21.3436,21.3579,100000.0
2010-06-30 15:35:00,29.88,29.9,29.76,29.77,70600.0,21.3579,21.3722,21.2722,21.2793,70600.0
2010-06-30 15:40:00,29.77,29.78,29.7,29.7,101100.0,21.2793,21.2865,21.2293,21.2293,101100.0
2010-06-30 15:45:00,29.7,29.77,29.64,29.76,147000.0,21.2293,21.2793,21.1864,21.2722,147000.0
2010-06-30 15:50:00,29.76,29.83,29.75,29.75,107800.0,21.2722,21.3222,21.265,21.265,107800.0
2010-06-30 15:55:00,29.76,29.78,29.72,29.75,197900.0,21.2722,21.2865,21.2436,21.265,197900.0
2010-07-01 09:30:00,29.9,29.92,29.76,29.9,38300.0,21.3722,21.3865,21.2722,21.3722,38300.0
2010-07-01 09:35:00,29.9,29.94,29.81,29.91,34700.0,21.3722,21.4008,21.3079,21.3794,34700.0
2010-07-01 09:40:00,29.91,29.91,29.75,29.76,48200.0,21.3794,21.3794,21.265,21.2722,48200.0
2010-07-01 09:45:00,29.76,29.78,29.67,29.67,35200.0,21.2722,21.2865,21.2078,21.2078,35200.0
2010-07-01 09:50:00,29.67,29.67,29.62,29.62,33900.0,21.2078,21.2078,21.1721,21.1721,33900.0
2010-07-01 09:55:00,29.62,29.67,29.6,29.64,53500.0,21.1721,21.2078,21.1578,21.1864,53500.0
2010-07-01 10:00:00,29.63,29.63,29.45,29.51,82300.0,21.1792,21.1792,21.0506,21.0935,82300.0
2010-07-01 10:05:00,29.5,29.61,29.49,29.53,35000.0,21.0863,21.1649,21.0792,21.1078,35000.0
2010-07-01 10:10:00,29.53,29.57,29.42,29.42,42900.0,21.1078,21.1364,21.0291,21.0291,42900.0
2010-07-01 10:15:00,29.43,29.5,29.43,29.45,49500.0,21.0363,21.0863,21.0363,21.0506,49500.0
2010-07-01 10:20:00,29.44,29.45,29.41,29.44,65000.0,21.0434,21.0506,21.022,21.0434,65000.0
2010-07-01 10:25:00,29.44,29.45,29.4,29.4,27700.0,21.0434,21.0506,21.0148,21.0148,27700.0
2010-07-01 10:30:00,29.41,29.43,29.33,29.35,40200.0,21.022,21.0363,20.9648,20.9791,40200.0
2010-07-01 10:35:00,29.35,29.35,29.23,29.23,37300.0,20.9791,20.9791,20.8933,20.8933,37300.0
2010-07-01 10:40:00,29.23,29.27,29.16,29.22,42000.0,20.8933,20.9219,20.8433,20.8862,42000.0
2010-07-01 10:45:00,29.23,29.32,29.22,29.27,24900.0,20.8933,20.9577,20.8862,20.9219,24900.0
2010-07-01 10:50:00,29.28,29.28,29.22,29.25,19600.0,20.9291,20.9291,20.8862,20.9076,19600.0
2010-07-01 10:55:00,29.24,29.28,29.19,29.2,26000.0,20.9005,20.9291,20.8647,20.8719,26000.0
2010-07-01 11:00:00,29.19,29.2,29.13,29.14,39000.0,20.8647,20.8719,20.8218,20.829,39000.0
2010-07-01 11:05:00,29.13,29.15,29.06,29.08,39900.0,20.8218,20.8361,20.7718,20.7861,39900.0
2010-07-01 11:10:00,29.08,29.1,29.0,29.01,103700.0,20.7861,20.8004,20.7289,20.7361,103700.0
2010-07-01 11:15:00,29.02,29.11,29.01,29.1,36000.0,20.7432,20.8076,20.7361,20.8004,36000.0
2010-07-01 11:20:00,29.1,29.11,29.07,29.08,29800.0,20.8004,20.8076,20.779,20.7861,29800.0
2010-07-01 11:25:00,29.08,29.11,29.06,29.1,39400.0,20.7861,20.8076,20.7718,20.8004,39400.0
2010-07-01 11:30:00,29.1,29.1,29.06,29.09,50800.0,20.8004,20.8004,20.7718,20.7933,50800.0
2010-07-01 11:35:00,29.08,29.13,29.08,29.12,42800.0,20.7861,20.8218,20.7861,20.8147,42800.0
2010-07-01 11:40:00,29.12,29.17,29.11,29.15,67200.0,20.8147,20.8504,20.8076,20.8361,67200.0
2010-07-01 11:45:00,29.14,29.18,29.14,29.16,67500.0,20.829,20.8576,20.829,20.8433,67500.0
2010-07-01 11:50:00,29.16,29.16,29.13,29.13,27000.0,20.8433,20.8433,20.8218,20.8218,27000.0
2010-07-01 11:55:00,29.12,29.13,29.11,29.13,28300.0,20.8147,20.8218,20.8076,20.8218,28300.0
2010-07-01 12:00:00,29.13,29.13,29.08,29.08,37600.0,20.8218,20.8218,20.7861,20.7861,37600.0
2010-07-01 12:05:00,29.07,29.08,29.03,29.04,36800.0,20.779,20.7861,20.7504,20.7575,36800.0
2010-07-01 12:10:00,29.05,29.05,29.03,29.04,18800.0,20.7647,20.7647,20.7504,20.7575,18800.0
2010-07-01 12:15:00,29.04,29.08,29.04,29.08,23700.0,20.7575,20.7861,20.7575,20.7861,23700.0
2010-07-01 12:20:00,29.07,29.08,29.06,29.07,42800.0,20.779,20.7861,20.7718,20.779,42800.0
2010-07-01 12:25:00,29.08,29.12,29.08,29.11,22800.0,20.7861,20.8147,20.7861,20.8076,22800.0
2010-07-01 12:30:00,29.12,29.22,29.11,29.22,30000.0,20.8147,20.8862,20.8076,20.8862,30000.0
2010-07-01 12:35:00,29.22,29.25,29.16,29.25,24100.0,20.8862,20.9076,20.8433,20.9076,24100.0
2010-07-01 12:40:00,29.24,29.39,29.23,29.38,45600.0,20.9005,21.0077,20.8933,21.0005,45600.0
2010-07-01 12:45:00,29.38,29.38,29.33,29.34,37300.0,21.0005,21.0005,20.9648,20.972,37300.0
2010-07-01 12:50:00,29.35,29.39,29.31,29.31,22400.0,20.9791,21.0077,20.9505,20.9505,22400.0
2010-07-01 12:55:00,29.3,29.32,29.27,29.29,25600.0,20.9434,20.9577,20.9219,20.9362,25600.0
2010-07-01 13:00:00,29.29,29.31,29.28,29.29,25900.0,20.9362,20.9505,20.9291,20.9362,25900.0
2010-07-01 13:05:00,29.28,29.31,29.28,29.3,17900.0,20.9291,20.9505,20.9291,20.9434,17900.0
2010-07-01 13:10:00,29.3,29.31,29.24,29.26,23400.0,20.9434,20.9505,20.9005,20.9148,23400.0
2010-07-01 13:15:00,29.26,29.36,29.25,29.36,17400.0,20.9148,20.9863,20.9076,20.9863,17400.0
2010-07-01 13:20:00,29.35,29.39,29.34,29.38,34200.0,20.9791,21.0077,20.972,21.0005,34200.0
2010-07-01 13:25:00,29.39,29.39,29.31,29.32,34700.0,21.0077,21.0077,20.9505,20.9577,34700.0
2010-07-01 13:30:00,29.32,29.42,29.32,29.4,95500.0,20.9577,21.0291,20.9577,21.0148,95500.0
2010-07-01 13:35:00,29.4,29.47,29.38,29.47,46100.0,21.0148,21.0649,21.0005,21.0649,46100.0
2010-07-01 13:40:00,29.47,29.48,29.37,29.42,54900.0,21.0649,21.072,20.9934,21.0291,54900.0
2010-07-01 13:45:00,29.43,29.43,29.37,29.37,34700.0,21.0363,21.0363,20.9934,20.9934,34700.0
2010-07-01 13:50:00,29.38,29.41,29.36,29.38,23300.0,21.0005,21.022,20.9863,21.0005,23300.0
2010-07-01 13:55:00,29.39,29.46,29.38,29.43,24700.0,21.0077,21.0577,21.0005,21.0363,24700.0
2010-07-01 14:00:00,29.42,29.43,29.37,29.39,12700.0,21.0291,21.0363,20.9934,21.0077,12700.0
2010-07-01 14:05:00,29.41,29.41,29.37,29.37,21300.0,21.022,21.022,20.9934,20.9934,21300.0
2010-07-01 14:10:00,29.36,29.42,29.36,29.42,15400.0,20.9863,21.0291,20.9863,21.0291,15400.0
2010-07-01 14:15:00,29.43,29.49,29.43,29.45,17700.0,21.0363,21.0792,21.0363,21.0506,17700.0
2010-07-01 14:20:00,29.45,29.45,29.34,29.39,23200.0,21.0506,21.0506,20.972,21.0077,23200.0
2010-07-01 14:25:00,29.39,29.4,29.35,29.37,25200.0,21.0077,21.0148,20.9791,20.9934,25200.0
2010-07-01 14:30:00,29.37,29.39,29.32,29.38,27000.0,20.9934,21.0077,20.9577,21.0005,27000.0
2010-07-01 14:35:00,29.38,29.42,29.35,29.35,17700.0,21.0005,21.0291,20.9791,20.9791,17700.0
2010-07-01 14:40:00,29.35,29.36,29.24,29.26,30600.0,20.9791,20.9863,20.9005,20.9148,30600.0
2010-07-01 14:45:00,29.25,29.28,29.24,29.25,37500.0,20.9076,20.9291,20.9005,20.9076,37500.0
2010-07-01 14:50:00,29.26,29.28,29.21,29.27,27500.0,20.9148,20.9291,20.879,20.9219,27500.0
2010-07-01 14:55:00,29.27,29.32,29.26,29.31,24000.0,20.9219,20.9577,20.9148,20.9505,24000.0
2010-07-01 15:00:00,29.31,29.41,29.31,29.39,43000.0,20.9505,21.022,20.9505,21.0077,43000.0
2010-07-01 15:05:00,29.39,29.45,29.39,29.42,21400.0,21.0077,21.0506,21.0077,21.0291,21400.0
2010-07-01 15:10:00,29.42,29.45,29.39,29.39,26300.0,21.0291,21.0506,21.0077,21.0077,26300.0
2010-07-01 15:15:00,29.38,29.41,29.36,29.37,40100.0,21.0005,21.022,20.9863,20.9934,40100.0
2010-07-01 15:20:00,29.37,29.38,29.29,29.32,24800.0,20.9934,21.0005,20.9362,20.9577,24800.0
2010-07-01 15:25:00,29.32,29.42,29.31,29.42,28500.0,20.9577,21.0291,20.9505,21.0291,28500.0
2010-07-01 15:30:00,29.42,29.46,29.41,29.44,52500.0,21.0291,21.0577,21.022,21.0434,52500.0
2010-07-01 15:35:00,29.44,29.52,29.44,29.5,101900.0,21.0434,21.1006,21.0434,21.0863,101900.0
2010-07-01 15:40:00,29.49,29.51,29.44,29.48,53400.0,21.0792,21.0935,21.0434,21.072,53400.0
2010-07-01 15:45:00,29.48,29.53,29.41,29.41,192900.0,21.072,21.1078,21.022,21.022,192900.0
2010-07-01 15:50:00,29.41,29.53,29.36,29.52,144700.0,21.022,21.1078,20.9863,21.1006,144700.0
2010-07-01 15:55:00,29.52,29.58,29.5,29.52,211300.0,21.1006,21.1435,21.0863,21.1006,211300.0
2010-07-02 09:30:00,29.63,29.66,29.52,29.65,34900.0,21.1792,21.2007,21.1006,21.1935,34900.0
2010-07-02 09:35:00,29.65,29.74,29.64,29.72,8200.0,21.1935,21.2579,21.1864,21.2436,8200.0
2010-07-02 09:40:00,29.73,29.73,29.58,29.61,9300.0,21.2507,21.2507,21.1435,21.1649,9300.0
2010-07-02 09:45:00,29.62,29.7,29.61,29.62,13800.0,21.1721,21.2293,21.1649,21.1721,13800.0
2010-07-02 09:50:00,29.61,29.65,29.56,29.56,12600.0,21.1649,21.1935,21.1292,21.1292,12600.0
2010-07-02 09:55:00,29.56,29.69,29.54,29.64,14000.0,21.1292,21.2221,21.1149,21.1864,14000.0
2010-07-02 10:00:00,29.63,29.63,29.53,29.53,25300.0,21.1792,21.1792,21.1078,21.1078,25300.0
2010-07-02 10:05:00,29.53,29.61,29.52,29.6,18600.0,21.1078,21.1649,21.1006,21.1578,18600.0
2010-07-02 10:10:00,29.6,29.68,29.6,29.66,19100.0,21.1578,21.215,21.1578,21.2007,19100.0
2010-07-02 10:15:00,29.66,29.72,29.66,29.7,11500.0,21.2007,21.2436,21.2007,21.2293,11500.0
2010-07-02 10:20:00,29.72,29.72,29.69,29.7,12300.0,21.2436,21.2436,21.2221,21.2293,12300.0
2010-07-02 10:25:00,29.7,29.7,29.62,29.64,15900.0,21.2293,21.2293,21.1721,21.1864,15900.0
2010-07-02 10:30:00,29.64,29.64,29.6,29.61,12700.0,21.1864,21.1864,21.1578,21.1649,12700.0
2010-07-02 10:35:00,29.62,29.63,29.58,29.61,13800.0,21.1721,21.1792,21.1435,21.1649,13800.0
2010-07-02 10:40:00,29.6,29.65,29.58,29.58,13500.0,21.1578,21.1935,21.1435,21.1435,13500.0
2010-07-02 10:45:00,29.58,29.64,29.58,29.63,14900.0,21.1435,21.1864,21.1435,21.1792,14900.0
2010-07-02 10:50:00,29.63,29.64,29.6,29.61,9500.0,21.1792,21.1864,21.1578,21.1649,9500.0
2010-07-02 10:55:00,29.62,29.64,29.6,29.64,17300.0,21.1721,21.1864,21.1578,21.1864,17300.0
2010-07-02 11:00:00,29.63,29.64,29.59,29.6,23300.0,21.1792,21.1864,21.1507,21.1578,23300.0
2010-07-02 11:05:00,29.61,29.64,29.59,29.64,11300.0,21.1649,21.1864,21.1507,21.1864,11300.0
2010-07-02 11:10:00,29.64,29.65,29.62,29.64,17700.0,21.1864,21.1935,21.1721,21.1864,17700.0
2010-07-02 11:15:00,29.64,29.64,29.56,29.56,12700.0,21.1864,21.1864,21.1292,21.1292,12700.0
2010-07-02 11:20:00,29.55,29.58,29.54,29.55,39500.0,21.1221,21.1435,21.1149,21.1221,39500.0
2010-07-02 11:25:00,29.55,29.57,29.52,29.53,22300.0,21.1221,21.1364,21.1006,21.1078,22300.0
2010-07-02 11:30:00,29.52,29.54,29.51,29.53,41000.0,21.1006,21.1149,21.0935,21.1078,41000.0
2010-07-02 11:35:00,29.53,29.53,29.41,29.41,19000.0,21.1078,21.1078,21.022,21.022,19000.0
2010-07-02 11:40:00,29.41,29.43,29.38,29.38,17300.0,21.022,21.0363,21.0005,21.0005,17300.0
2010-07-02 11:45:00,29.38,29.42,29.38,29.41,21600.0,21.0005,21.0291,21.0005,21.022,21600.0
2010-07-02 11:50:00,29.41,29.49,29.41,29.48,18100.0,21.022,21.0792,21.022,21.072,18100.0
2010-07-02 11:55:00,29.48,29.48,29.41,29.42,13800.0,21.072,21.072,21.022,21.0291,13800.0
2010-07-02 12:00:00,29.41,29.42,29.35,29.37,16400.0,21.022,21.0291,20.9791,20.9934,16400.0
2010-07-02 12:05:00,29.37,29.38,29.36,29.37,19200.0,20.9934,21.0005,20.9863,20.9934,19200.0
2010-07-02 12:10:00,29.38,29.41,29.35,29.35,42700.0,21.0005,21.022,20.9791,20.9791,42700.0
2010-07-02 12:15:00,29.35,29.35,29.28,29.28,16200.0,20.9791,20.9791,20.9291,20.9291,16200.0
2010-07-02 12:20:00,29.28,29.3,29.25,29.3,27100.0,20.9291,20.9434,20.9076,20.9434,27100.0
2010-07-02 12:25:00,29.3,29.32,29.3,29.3,10800.0,20.9434,20.9577,20.9434,20.9434,10800.0
2010-07-02 12:30:00,29.31,29.35,29.3,29.35,12900.0,20.9505,20.9791,20.9434,20.9791,12900.0
2010-07-02 12:35:00,29.34,29.35,29.28,29.28,9700.0,20.972,20.9791,20.9291,20.9291,9700.0
2010-07-02 12:40:00,29.28,29.31,29.27,29.27,11300.0,20.9291,20.9505,20.9219,20.9219,11300.0
2010-07-02 12:45:00,29.27,29.28,29.25,29.25,16700.0,20.9219,20.9291,20.9076,20.9076,16700.0
2010-07-02 12:50:00,29.25,29.27,29.22,29.22,15100.0,20.9076,20.9219,20.8862,20.8862,15100.0
2010-07-02 12:55:00,29.23,29.23,29.21,29.22,15100.0,20.8933,20.8933,20.879,20.8862,15100.0
2010-07-02 13:00:00,29.23,29.24,29.18,29.19,32800.0,20.8933,20.9005,20.8576,20.8647,32800.0
2010-07-02 13:05:00,29.19,29.23,29.18,29.23,22100.0,20.8647,20.8933,20.8576,20.8933,22100.0
2010-07-02 13:10:00,29.24,29.26,29.23,29.24,12200.0,20.9005,20.9148,20.8933,20.9005,12200.0
2010-07-02 13:15:00,29.25,29.26,29.25,29.25,6600.0,20.9076,20.9148,20.9076,20.9076,6600.0
2010-07-02 13:20:00,29.25,29.26,29.23,29.23,12000.0,20.9076,20.9148,20.8933,20.8933,12000.0
2010-07-02 13:25:00,29.24,29.24,29.19,29.2,10000.0,20.9005,20.9005,20.8647,20.8719,10000.0
2010-07-02 13:30:00,29.19,29.27,29.19,29.25,12600.0,20.8647,20.9219,20.8647,20.9076,12600.0
2010-07-02 13:35:00,29.25,29.26,29.2,29.21,15200.0,20.9076,20.9148,20.8719,20.879,15200.0
2010-07-02 13:40:00,29.21,29.23,29.19,29.2,12700.0,20.879,20.8933,20.8647,20.8719,12700.0
2010-07-02 13:45:00,29.2,29.24,29.2,29.23,8700.0,20.8719,20.9005,20.8719,20.8933,8700.0
2010-07-02 13:50:00,29.23,29.27,29.23,29.23,15500.0,20.8933,20.9219,20.8933,20.8933,15500.0
2010-07-02 13:55:00,29.24,29.29,29.24,29.27,34300.0,20.9005,20.9362,20.9005,20.9219,34300.0
2010-07-02 14:00:00,29.27,29.31,29.26,29.26,41200.0,20.9219,20.9505,20.9148,20.9148,41200.0
2010-07-02 14:05:00,29.26,29.27,29.21,29.23,48800.0,20.9148,20.9219,20.879,20.8933,48800.0
2010-07-02 14:10:00,29.22,29.22,29.2,29.21,17400.0,20.8862,20.8862,20.8719,20.879,17400.0
2010-07-02 14:15:00,29.21,29.25,29.2,29.25,18800.0,20.879,20.9076,20.8719,20.9076,18800.0
2010-07-02 14:20:00,29.24,29.27,29.24,29.26,10300.0,20.9005,20.9219,20.9005,20.9148,10300.0
2010-07-02 14:25:00,29.27,29.27,29.23,29.24,10900.0,20.9219,20.9219,20.8933,20.9005,10900.0
2010-07-02 14:30:00,29.24,29.25,29.2,29.2,12200.0,20.9005,20.9076,20.8719,20.8719,12200.0
2010-07-02 14:35:00,29.2,29.23,29.19,29.23,10400.0,20.8719,20.8933,20.8647,20.8933,10400.0
2010-07-02 14:40:00,29.22,29.23,29.2,29.21,11500.0,20.8862,20.8933,20.8719,20.879,11500.0
2010-07-02 14:45:00,29.21,29.22,29.17,29.17,14200.0,20.879,20.8862,20.8504,20.8504,14200.0
2010-07-02 14:50:00,29.17,29.17,29.14,29.17,14800.0,20.8504,20.8504,20.829,20.8504,14800.0
2010-07-02 14:55:00,29.17,29.19,29.16,29.18,20400.0,20.8504,20.8647,20.8433,20.8576,20400.0
2010-07-02 15:00:00,29.18,29.23,29.17,29.22,26700.0,20.8576,20.8933,20.8504,20.8862,26700.0
2010-07-02 15:05:00,29.21,29.27,29.21,29.27,14600.0,20.879,20.9219,20.879,20.9219,14600.0
2010-07-02 15:10:00,29.27,29.28,29.24,29.26,17700.0,20.9219,20.9291,20.9005,20.9148,17700.0
2010-07-02 15:15:00,29.27,29.29,29.25,29.28,22400.0,20.9219,20.9362,20.9076,20.9291,22400.0
2010-07-02 15:20:00,29.28,29.33,29.28,29.3,31800.0,20.9291,20.9648,20.9291,20.9434,31800.0
2010-07-02 15:25:00,29.31,29.38,29.3,29.36,44100.0,20.9505,21.0005,20.9434,20.9863,44100.0
2010-07-02 15:30:00,29.36,29.36,29.32,29.36,46300.0,20.9863,20.9863,20.9577,20.9863,46300.0
2010-07-02 15:35:00,29.35,29.45,29.35,29.45,37200.0,20.9791,21.0506,20.9791,21.0506,37200.0
2010-07-02 15:40:00,29.47,29.47,29.41,29.46,48600.0,21.0649,21.0649,21.022,21.0577,48600.0
2010-07-02 15:45:00,29.47,29.52,29.44,29.46,56800.0,21.0649,21.1006,21.0434,21.0577,56800.0
2010-07-02 15:50:00,29.46,29.46,29.38,29.39,55200.0,21.0577,21.0577,21.0005,21.0077,55200.0
2010-07-02 15:55:00,29.39,29.39,29.26,29.27,159400.0,21.0077,21.0077,20.9148,20.9219,159400.0
2010-07-06 09:30:00,29.5,29.66,29.37,29.6,37600.0,21.0863,21.2007,20.9934,21.1578,37600.0
2010-07-06 09:35:00,29.6,29.64,29.53,29.57,15100.0,21.1578,21.1864,21.1078,21.1364,15100.0
2010-07-06 09:40:00,29.56,29.65,29.55,29.61,13900.0,21.1292,21.1935,21.1221,21.1649,13900.0
2010-07-06 09:45:00,29.62,29.65,29.57,29.65,19600.0,21.1721,21.1935,21.1364,21.1935,19600.0
2010-07-06 09:50:00,29.65,29.7,29.61,29.69,24300.0,21.1935,21.2293,21.1649,21.2221,24300.0
2010-07-06 09:55:00,29.69,29.71,29.63,29.64,17400.0,21.2221,21.2364,21.1792,21.1864,17400.0
2010-07-06 10:00:00,29.65,29.7,29.54,29.68,37400.0,21.1935,21.2293,21.1149,21.215,37400.0
2010-07-06 10:05:00,29.69,29.69,29.63,29.63,27500.0,21.2221,21.2221,21.1792,21.1792,27500.0
2010-07-06 10:10:00,29.64,29.73,29.63,29.73,34500.0,21.1864,21.2507,21.1792,21.2507,34500.0
2010-07-06 10:15:00,29.73,29.76,29.72,29.72,19100.0,21.2507,21.2722,21.2436,21.2436,19100.0
2010-07-06 10:20:00,29.73,29.73,29.65,29.66,16000.0,21.2507,21.2507,21.1935,21.2007,16000.0
2010-07-06 10:25:00,29.66,29.71,29.66,29.71,21800.0,21.2007,21.2364,21.2007,21.2364,21800.0
2010-07-06 10:30:00,29.71,29.79,29.7,29.79,40600.0,21.2364,21.2936,21.2293,21.2936,40600.0
2010-07-06 10:35:00,29.79,29.82,29.78,29.78,17400.0,21.2936,21.3151,21.2865,21.2865,17400.0
2010-07-06 10:40:00,29.78,29.79,29.75,29.76,30200.0,21.2865,21.2936,21.265,21.2722,30200.0
2010-07-06 10:45:00,29.77,29.81,29.76,29.79,28800.0,21.2793,21.3079,21.2722,21.2936,28800.0
2010-07-06 10:50:00,29.8,29.8,29.74,29.78,15500.0,21.3008,21.3008,21.2579,21.2865,15500.0
2010-07-06 10:55:00,29.78,29.8,29.71,29.71,18500.0,21.2865,21.3008,21.2364,21.2364,18500.0
2010-07-06 11:00:00,29.72,29.74,29.69,29.73,15400.0,21.2436,21.2579,21.2221,21.2507,15400.0
2010-07-06 11:05:00,29.74,29.75,29.7,29.7,13200.0,21.2579,21.265,21.2293,21.2293,13200.0
2010-07-06 11:10:00,29.7,29.71,29.67,29.68,16000.0,21.2293,21.2364,21.2078,21.215,16000.0
2010-07-06 11:15:00,29.68,29.68,29.64,29.64,19500.0,21.215,21.215,21.1864,21.1864,19500.0
2010-07-06 11:20:00,29.64,29.65,29.62,29.63,16000.0,21.1864,21.1935,21.1721,21.1792,16000.0
2010-07-06 11:25:00,29.63,29.65,29.62,29.65,12800.0,21.1792,21.1935,21.1721,21.1935,12800.0
2010-07-06 11:30:00,29.66,29.74,29.65,29.74,8800.0,21.2007,21.2579,21.1935,21.2579,8800.0
2010-07-06 11:35:00,29.73,29.73,29.72,29.73,5600.0,21.2507,21.2507,21.2436,21.2507,5600.0
2010-07-06 11:40:00,29.72,29.72,29.68,29.69,12100.0,21.2436,21.2436,21.215,21.2221,12100.0
2010-07-06 11:45:00,29.69,29.69,29.66,29.68,11600.0,21.2221,21.2221,21.2007,21.215,11600.0
2010-07-06 11:50:00,29.68,29.69,29.66,29.69,10900.0,21.215,21.2221,21.2007,21.2221,10900.0
2010-07-06 11:55:00,29.69,29.77,29.69,29.76,18900.0,21.2221,21.2793,21.2221,21.2722,18900.0
2010-07-06 12:00:00,29.76,29.79,29.76,29.79,9000.0,21.2722,21.2936,21.2722,21.2936,9000.0
2010-07-06 12:05:00,29.79,29.88,29.79,29.88,36000.0,21.2936,21.3579,21.2936,21.3579,36000.0
2010-07-06 12:10:00,29.88,29.93,29.84,29.84,67800.0,21.3579,21.3937,21.3294,21.3294,67800.0
2010-07-06 12:15:00,29.84,29.84,29.8,29.82,20000.0,21.3294,21.3294,21.3008,21.3151,20000.0
2010-07-06 12:20:00,29.83,29.86,29.78,29.78,14900.0,21.3222,21.3436,21.2865,21.2865,14900.0
2010-07-06 12:25:00,29.78,29.79,29.75,29.77,38000.0,21.2865,21.2936,21.265,21.2793,38000.0
2010-07-06 12:30:00,29.77,29.79,29.76,29.79,17300.0,21.2793,21.2936,21.2722,21.2936,17300.0
2010-07-06 12:35:00,29.8,29.82,29.78,29.79,14600.0,21.3008,21.3151,21.2865,21.2936,14600.0
2010-07-06 12:40:00,29.79,29.8,29.74,29.76,28100.0,21.2936,21.3008,21.2579,21.2722,28100.0
2010-07-06 12:45:00,29.75,29.81,29.75,29.78,40700.0,21.265,21.3079,21.265,21.2865,40700.0
2010-07-06 12:50:00,29.78,29.8,29.77,29.8,37100.0,21.2865,21.3008,21.2793,21.3008,37100.0
2010-07-06 12:55:00,29.79,29.79,29.67,29.67,24500.0,21.2936,21.2936,21.2078,21.2078,24500.0
2010-07-06 13:00:00,29.68,29.69,29.66,29.68,27300.0,21.215,21.2221,21.2007,21.215,27300.0
2010-07-06 13:05:00,29.68,29.8,29.67,29.78,301700.0,21.215,21.3008,21.2078,21.2865,301700.0
2010-07-06 13:10:00,29.79,29.82,29.78,29.78,27100.0,21.2936,21.3151,21.2865,21.2865,27100.0
2010-07-06 13:15:00,29.78,29.81,29.74,29.75,97700.0,21.2865,21.3079,21.2579,21.265,97700.0
2010-07-06 13:20:00,29.75,29.75,29.71,29.71,10200.0,21.265,21.265,21.2364,21.2364,10200.0
2010-07-06 13:25:00,29.71,29.72,29.66,29.7,25100.0,21.2364,21.2436,21.2007,21.2293,25100.0
2010-07-06 13:30:00,29.71,29.72,29.68,29.71,15400.0,21.2364,21.2436,21.215,21.2364,15400.0
2010-07-06 13:35:00,29.71,29.71,29.58,29.58,21200.0,21.2364,21.2364,21.1435,21.1435,21200.0
2010-07-06 13:40:00,29.59,29.6,29.51,29.51,27800.0,21.1507,21.1578,21.0935,21.0935,27800.0
2010-07-06 13:45:00,29.5,29.51,29.46,29.47,37500.0,21.0863,21.0935,21.0577,21.0649,37500.0
2010-07-06 13:50:00,29.48,29.49,29.39,29.39,25400.0,21.072,21.0792,21.0077,21.0077,25400.0
2010-07-06 13:55:00,29.38,29.41,29.35,29.4,20900.0,21.0005,21.022,20.9791,21.0148,20900.0
2010-07-06 14:00:00,29.4,29.46,29.4,29.45,17500.0,21.0148,21.0577,21.0148,21.0506,17500.0
2010-07-06 14:05:00,29.45,29.45,29.37,29.38,18700.0,21.0506,21.0506,20.9934,21.0005,18700.0
2010-07-06 14:10:00,29.38,29.38,29.32,29.32,25800.0,21.0005,21.0005,20.9577,20.9577,25800.0
2010-07-06 14:15:00,29.32,29.42,29.32,29.39,21400.0,20.9577,21.0291,20.9577,21.0077,21400.0
2010-07-06 14:20:00,29.39,29.39,29.33,29.35,25100.0,21.0077,21.0077,20.9648,20.9791,25100.0
2010-07-06 14:25:00,29.35,29.41,29.35,29.37,16200.0,20.9791,21.022,20.9791,20.9934,16200.0
2010-07-06 14:30:00,29.37,29.39,29.35,29.36,17700.0,20.9934,21.0077,20.9791,20.9863,17700.0
2010-07-06 14:35:00,29.36,29.41,29.35,29.41,13800.0,20.9863,21.022,20.9791,21.022,13800.0
2010-07-06 14:40:00,29.41,29.42,29.37,29.37,16200.0,21.022,21.0291,20.9934,20.9934,16200.0
2010-07-06 14:45:00,29.37,29.37,29.33,29.36,23900.0,20.9934,20.9934,20.9648,20.9863,23900.0
2010-07-06 14:50:00,29.35,29.41,29.35,29.41,23700.0,20.9791,21.022,20.9791,21.022,23700.0
2010-07-06 14:55:00,29.4,29.41,29.3,29.3,28700.0,21.0148,21.022,20.9434,20.9434,28700.0
2010-07-06 15:00:00,29.31,29.36,29.29,29.31,33400.0,20.9505,20.9863,20.9362,20.9505,33400.0
2010-07-06 15:05:00,29.3,29.31,29.26,29.31,30000.0,20.9434,20.9505,20.9148,20.9505,30000.0
2010-07-06 15:10:00,29.3,29.35,29.24,29.33,37200.0,20.9434,20.9791,20.9005,20.9648,37200.0
2010-07-06 15:15:00,29.34,29.37,29.29,29.29,40300.0,20.972,20.9934,20.9362,20.9362,40300.0
2010-07-06 15:20:00,29.28,29.29,29.21,29.23,30900.0,20.9291,20.9362,20.879,20.8933,30900.0
2010-07-06 15:25:00,29.23,29.29,29.23,29.27,58100.0,20.8933,20.9362,20.8933,20.9219,58100.0
2010-07-06 15:30:00,29.27,29.31,29.25,29.29,53600.0,20.9219,20.9505,20.9076,20.9362,53600.0
2010-07-06 15:35:00,29.29,29.32,29.27,29.27,44000.0,20.9362,20.9577,20.9219,20.9219,44000.0
2010-07-06 15:40:00,29.26,29.38,29.26,29.36,58100.0,20.9148,21.0005,20.9148,20.9863,58100.0
2010-07-06 15:45:00,29.36,29.43,29.3,29.3,110300.0,20.9863,21.0363,20.9434,20.9434,110300.0
2010-07-06 15:50:00,29.3,29.39,29.3,29.3,94700.0,20.9434,21.0077,20.9434,20.9434,94700.0
2010-07-06 15:55:00,29.3,29.43,29.3,29.43,109700.0,20.9434,21.0363,20.9434,21.0363,109700.0
2010-07-07 09:30:00,29.42,29.42,29.28,29.28,49200.0,21.0291,21.0291,20.9291,20.9291,49200.0
2010-07-07 09:35:00,29.29,29.32,29.25,29.26,35900.0,20.9362,20.9577,20.9076,20.9148,35900.0
2010-07-07 09:40:00,29.26,29.3,29.18,29.19,50500.0,20.9148,20.9434,20.8576,20.8647,50500.0
2010-07-07 09:45:00,29.2,29.2,29.11,29.12,55200.0,20.8719,20.8719,20.8076,20.8147,55200.0
2010-07-07 09:50:00,29.12,29.17,29.11,29.12,38300.0,20.8147,20.8504,20.8076,20.8147,38300.0
2010-07-07 09:55:00,29.13,29.21,29.12,29.19,54600.0,20.8218,20.879,20.8147,20.8647,54600.0
2010-07-07 10:00:00,29.2,29.37,29.19,29.36,94200.0,20.8719,20.9934,20.8647,20.9863,94200.0
2010-07-07 10:05:00,29.36,29.36,29.31,29.32,68700.0,20.9863,20.9863,20.9505,20.9577,68700.0
2010-07-07 10:10:00,29.33,29.36,29.32,29.35,42000.0,20.9648,20.9863,20.9577,20.9791,42000.0
2010-07-07 10:15:00,29.34,29.34,29.22,29.25,40200.0,20.972,20.972,20.8862,20.9076,40200.0
2010-07-07 10:20:00,29.25,29.28,29.22,29.28,30300.0,20.9076,20.9291,20.8862,20.9291,30300.0
2010-07-07 10:25:00,29.27,29.32,29.27,29.29,39700.0,20.9219,20.9577,20.9219,20.9362,39700.0
2010-07-07 10:30:00,29.29,29.34,29.29,29.33,55500.0,20.9362,20.972,20.9362,20.9648,55500.0
2010-07-07 10:35:00,29.33,29.39,29.33,29.34,29500.0,20.9648,21.0077,20.9648,20.972,29500.0
2010-07-07 10:40:00,29.35,29.4,29.34,29.39,42500.0,20.9791,21.0148,20.972,21.0077,42500.0
2010-07-07 10:45:00,29.38,29.45,29.38,29.45,47000.0,21.0005,21.0506,21.0005,21.0506,47000.0
2010-07-07 10:50:00,29.45,29.49,29.4,29.48,55600.0,21.0506,21.0792,21.0148,21.072,55600.0
2010-07-07 10:55:00,29.47,29.49,29.46,29.47,14300.0,21.0649,21.0792,21.0577,21.0649,14300.0
2010-07-07 11:00:00,29.47,29.48,29.42,29.43,21500.0,21.0649,21.072,21.0291,21.0363,21500.0
2010-07-07 11:05:00,29.43,29.43,29.38,29.41,12600.0,21.0363,21.0363,21.0005,21.022,12600.0
2010-07-07 11:10:00,29.41,29.44,29.4,29.42,12000.0,21.022,21.0434,21.0148,21.0291,12000.0
2010-07-07 11:15:00,29.42,29.43,29.39,29.41,28400.0,21.0291,21.0363,21.0077,21.022,28400.0
2010-07-07 11:20:00,29.4,29.41,29.38,29.41,18100.0,21.0148,21.022,21.0005,21.022,18100.0
2010-07-07 11:25:00,29.41,29.42,29.39,29.42,27400.0,21.022,21.0291,21.0077,21.0291,27400.0
2010-07-07 11:30:00,29.42,29.45,29.4,29.45,23700.0,21.0291,21.0506,21.0148,21.0506,23700.0
2010-07-07 11:35:00,29.45,29.46,29.41,29.45,15600.0,21.0506,21.0577,21.022,21.0506,15600.0
2010-07-07 11:40:00,29.44,29.44,29.38,29.38,11100.0,21.0434,21.0434,21.0005,21.0005,11100.0
2010-07-07 11:45:00,29.37,29.37,29.31,29.32,19300.0,20.9934,20.9934,20.9505,20.9577,19300.0
2010-07-07 11:50:00,29.31,29.37,29.31,29.33,34600.0,20.9505,20.9934,20.9505,20.9648,34600.0
2010-07-07 11:55:00,29.32,29.32,29.25,29.27,41600.0,20.9577,20.9577,20.9076,20.9219,41600.0
2010-07-07 12:00:00,29.28,29.35,29.28,29.35,38100.0,20.9291,20.9791,20.9291,20.9791,38100.0
2010-07-07 12:05:00,29.34,29.37,29.33,29.37,17500.0,20.972,20.9934,20.9648,20.9934,17500.0
2010-07-07 12:10:00,29.37,29.4,29.36,29.39,10700.0,20.9934,21.0148,20.9863,21.0077,10700.0
2010-07-07 12:15:00,29.4,29.42,29.37,29.37,20100.0,21.0148,21.0291,20.9934,20.9934,20100.0
2010-07-07 12:20:00,29.37,29.39,29.35,29.37,16400.0,20.9934,21.0077,20.9791,20.9934,16400.0
2010-07-07 12:25:00,29.38,29.41,29.37,29.41,16700.0,21.0005,21.022,20.9934,21.022,16700.0
2010-07-07 12:30:00,29.42,29.46,29.42,29.46,30700.0,21.0291,21.0577,21.0291,21.0577,30700.0
2010-07-07 12:35:00,29.46,29.5,29.46,29.5,31300.0,21.0577,21.0863,21.0577,21.0863,31300.0
2010-07-07 12:40:00,29.49,29.5,29.48,29.49,12800.0,21.0792,21.0863,21.072,21.0792,12800.0
2010-07-07 12:45:00,29.5,29.56,29.49,29.55,23200.0,21.0863,21.1292,21.0792,21.1221,23200.0
2010-07-07 12:50:00,29.55,29.57,29.54,29.56,49900.0,21.1221,21.1364,21.1149,21.1292,49900.0
2010-07-07 12:55:00,29.56,29.57,29.55,29.55,37900.0,21.1292,21.1364,21.1221,21.1221,37900.0
2010-07-07 13:00:00,29.55,29.56,29.55,29.56,9200.0,21.1221,21.1292,21.1221,21.1292,9200.0
2010-07-07 13:05:00,29.55,29.56,29.55,29.56,1500.0,21.1221,21.1292,21.1221,21.1292,1500.0
2010-07-07 13:10:00,29.56,29.6,29.52,29.58,48500.0,21.1292,21.1578,21.1006,21.1435,48500.0
2010-07-07 13:15:00,29.58,29.65,29.57,29.62,52600.0,21.1435,21.1935,21.1364,21.1721,52600.0
2010-07-07 13:20:00,29.61,29.63,29.61,29.62,12600.0,21.1649,21.1792,21.1649,21.1721,12600.0
2010-07-07 13:25:00,29.63,29.65,29.63,29.64,17400.0,21.1792,21.1935,21.1792,21.1864,17400.0
2010-07-07 13:30:00,29.64,29.65,29.63,29.64,60200.0,21.1864,21.1935,21.1792,21.1864,60200.0
2010-07-07 13:35:00,29.63,29.64,29.61,29.61,24100.0,21.1792,21.1864,21.1649,21.1649,24100.0
2010-07-07 13:40:00,29.61,29.62,29.57,29.58,53500.0,21.1649,21.1721,21.1364,21.1435,53500.0
2010-07-07 13:45:00,29.58,29.6,29.58,29.6,35500.0,21.1435,21.1578,21.1435,21.1578,35500.0
2010-07-07 13:50:00,29.6,29.62,29.57,29.61,19100.0,21.1578,21.1721,21.1364,21.1649,19100.0
2010-07-07 13:55:00,29.62,29.66,29.61,29.64,27300.0,21.1721,21.2007,21.1649,21.1864,27300.0
2010-07-07 14:00:00,29.64,29.68,29.64,29.68,18100.0,21.1864,21.215,21.1864,21.215,18100.0
2010-07-07 14:05:00,29.68,29.74,29.68,29.73,50200.0,21.215,21.2579,21.215,21.2507,50200.0
2010-07-07 14:10:00,29.74,29.75,29.71,29.74,34100.0,21.2579,21.265,21.2364,21.2579,34100.0
2010-07-07 14:15:00,29.74,29.74,29.73,29.74,8600.0,21.2579,21.2579,21.2507,21.2579,8600.0
2010-07-07 14:20:00,29.73,29.74,29.7,29.7,24100.0,21.2507,21.2579,21.2293,21.2293,24100.0
2010-07-07 14:25:00,29.7,29.71,29.69,29.69,22400.0,21.2293,21.2364,21.2221,21.2221,22400.0
2010-07-07 14:30:00,29.7,29.71,29.69,29.7,48400.0,21.2293,21.2364,21.2221,21.2293,48400.0
2010-07-07 14:35:00,29.7,29.73,29.69,29.7,37000.0,21.2293,21.2507,21.2221,21.2293,37000.0
2010-07-07 14:40:00,29.7,29.72,29.69,29.72,43900.0,21.2293,21.2436,21.2221,21.2436,43900.0
2010-07-07 14:45:00,29.72,29.74,29.72,29.72,15100.0,21.2436,21.2579,21.2436,21.2436,15100.0
2010-07-07 14:50:00,29.73,29.74,29.72,29.74,67600.0,21.2507,21.2579,21.2436,21.2579,67600.0
2010-07-07 14:55:00,29.74,29.77,29.73,29.77,116100.0,21.2579,21.2793,21.2507,21.2793,116100.0
2010-07-07 15:00:00,29.77,29.78,29.7,29.7,33600.0,21.2793,21.2865,21.2293,21.2293,33600.0
2010-07-07 15:05:00,29.71,29.73,29.71,29.73,29000.0,21.2364,21.2507,21.2364,21.2507,29000.0
2010-07-07 15:10:00,29.73,29.84,29.72,29.83,61800.0,21.2507,21.3294,21.2436,21.3222,61800.0
2010-07-07 15:15:00,29.84,29.92,29.83,29.88,96100.0,21.3294,21.3865,21.3222,21.3579,96100.0
2010-07-07 15:20:00,29.89,29.95,29.88,29.92,78000.0,21.3651,21.408,21.3579,21.3865,78000.0
2010-07-07 15:25:00,29.92,29.95,29.92,29.93,39000.0,21.3865,21.408,21.3865,21.3937,39000.0
2010-07-07 15:30:00,29.94,30.0,29.93,29.99,97500.0,21.4008,21.4437,21.3937,21.4366,97500.0
2010-07-07 15:35:00,29.99,30.0,29.98,30.0,34500.0,21.4366,21.4437,21.4294,21.4437,34500.0
2010-07-07 15:40:00,29.99,30.04,29.95,30.03,77400.0,21.4366,21.4723,21.408,21.4652,77400.0
2010-07-07 15:45:00,30.04,30.09,30.03,30.08,158900.0,21.4723,21.508,21.4652,21.5009,158900.0
2010-07-07 15:50:00,30.09,30.18,30.07,30.17,123400.0,21.508,21.5724,21.4938,21.5652,123400.0
2010-07-07 15:55:00,30.17,30.19,30.13,30.14,191000.0,21.5652,21.5795,21.5366,21.5438,191000.0
2010-07-08 09:30:00,30.28,30.54,30.24,30.28,28800.0,21.6439,21.8297,21.6153,21.6439,28800.0
2010-07-08 09:35:00,30.26,30.55,30.26,30.49,31000.0,21.6296,21.8369,21.6296,21.794,31000.0
2010-07-08 09:40:00,30.48,30.5,30.36,30.39,18600.0,21.7868,21.8011,21.701,21.7225,18600.0
2010-07-08 09:45:00,30.38,30.41,30.38,30.4,25800.0,21.7153,21.7368,21.7153,21.7296,25800.0
2010-07-08 09:50:00,30.4,30.42,30.34,30.41,24500.0,21.7296,21.7439,21.6867,21.7368,24500.0
2010-07-08 09:55:00,30.4,30.48,30.38,30.48,31100.0,21.7296,21.7868,21.7153,21.7868,31100.0
2010-07-08 10:00:00,30.49,30.51,30.47,30.49,27900.0,21.794,21.8083,21.7797,21.794,27900.0
2010-07-08 10:05:00,30.49,30.5,30.4,30.44,26100.0,21.794,21.8011,21.7296,21.7582,26100.0
2010-07-08 10:10:00,30.45,30.49,30.43,30.46,41100.0,21.7654,21.794,21.7511,21.7725,41100.0
2010-07-08 10:15:00,30.46,30.46,30.41,30.42,16200.0,21.7725,21.7725,21.7368,21.7439,16200.0
2010-07-08 10:20:00,30.41,30.42,30.39,30.41,18400.0,21.7368,21.7439,21.7225,21.7368,18400.0
2010-07-08 10:25:00,30.41,30.41,30.35,30.37,23300.0,21.7368,21.7368,21.6939,21.7082,23300.0
2010-07-08 10:30:00,30.37,30.41,30.35,30.39,28700.0,21.7082,21.7368,21.6939,21.7225,28700.0
2010-07-08 10:35:00,30.4,30.4,30.33,30.34,16100.0,21.7296,21.7296,21.6796,21.6867,16100.0
2010-07-08 10:40:00,30.34,30.35,30.3,30.34,29500.0,21.6867,21.6939,21.6582,21.6867,29500.0
2010-07-08 10:45:00,30.33,30.37,30.32,30.36,16500.0,21.6796,21.7082,21.6724,21.701,16500.0
2010-07-08 10:50:00,30.37,30.37,30.33,30.35,15200.0,21.7082,21.7082,21.6796,21.6939,15200.0
2010-07-08 10:55:00,30.35,30.38,30.3,30.33,43800.0,21.6939,21.7153,21.6582,21.6796,43800.0
2010-07-08 11:00:00,30.33,30.33,30.26,30.28,14700.0,21.6796,21.6796,21.6296,21.6439,14700.0
2010-07-08 11:05:00,30.29,30.33,30.24,30.33,36500.0,21.651,21.6796,21.6153,21.6796,36500.0
2010-07-08 11:10:00,30.33,30.38,30.32,30.37,12700.0,21.6796,21.7153,21.6724,21.7082,12700.0
2010-07-08 11:15:00,30.37,30.43,30.36,30.4,26400.0,21.7082,21.7511,21.701,21.7296,26400.0
2010-07-08 11:20:00,30.4,30.41,30.37,30.41,15300.0,21.7296,21.7368,21.7082,21.7368,15300.0
2010-07-08 11:25:00,30.41,30.42,30.33,30.34,17000.0,21.7368,21.7439,21.6796,21.6867,17000.0
2010-07-08 11:30:00,30.34,30.37,30.34,30.36,15400.0,21.6867,21.7082,21.6867,21.701,15400.0
2010-07-08 11:35:00,30.36,30.4,30.36,30.4,12600.0,21.701,21.7296,21.701,21.7296,12600.0
2010-07-08 11:40:00,30.39,30.4,30.35,30.35,13400.0,21.7225,21.7296,21.6939,21.6939,13400.0
2010-07-08 11:45:00,30.33,30.35,30.3,30.31,20100.0,21.6796,21.6939,21.6582,21.6653,20100.0
2010-07-08 11:50:00,30.31,30.31,30.24,30.27,17300.0,21.6653,21.6653,21.6153,21.6367,17300.0
2010-07-08 11:55:00,30.28,30.31,30.27,30.3,10000.0,21.6439,21.6653,21.6367,21.6582,10000.0
2010-07-08 12:00:00,30.3,30.32,30.27,30.32,15300.0,21.6582,21.6724,21.6367,21.6724,15300.0
2010-07-08 12:05:00,30.32,30.36,30.31,30.34,13300.0,21.6724,21.701,21.6653,21.6867,13300.0
2010-07-08 12:10:00,30.34,30.36,30.3,30.3,7600.0,21.6867,21.701,21.6582,21.6582,7600.0
2010-07-08 12:15:00,30.29,30.31,30.26,30.31,17300.0,21.651,21.6653,21.6296,21.6653,17300.0
2010-07-08 12:20:00,30.31,30.34,30.29,30.33,11000.0,21.6653,21.6867,21.651,21.6796,11000.0
2010-07-08 12:25:00,30.33,30.36,30.31,30.35,18000.0,21.6796,21.701,21.6653,21.6939,18000.0
2010-07-08 12:30:00,30.34,30.35,30.3,30.3,10400.0,21.6867,21.6939,21.6582,21.6582,10400.0
2010-07-08 12:35:00,30.3,30.31,30.27,30.31,10800.0,21.6582,21.6653,21.6367,21.6653,10800.0
2010-07-08 12:40:00,30.3,30.34,30.29,30.34,8400.0,21.6582,21.6867,21.651,21.6867,8400.0
2010-07-08 12:45:00,30.34,30.35,30.33,30.33,15000.0,21.6867,21.6939,21.6796,21.6796,15000.0
2010-07-08 12:50:00,30.34,30.36,30.33,30.36,8600.0,21.6867,21.701,21.6796,21.701,8600.0
2010-07-08 12:55:00,30.37,30.37,30.32,30.34,15500.0,21.7082,21.7082,21.6724,21.6867,15500.0
2010-07-08 13:00:00,30.34,30.34,30.32,30.33,10000.0,21.6867,21.6867,21.6724,21.6796,10000.0
2010-07-08 13:05:00,30.33,30.4,30.33,30.39,15400.0,21.6796,21.7296,21.6796,21.7225,15400.0
2010-07-08 13:10:00,30.39,30.41,30.39,30.39,9300.0,21.7225,21.7368,21.7225,21.7225,9300.0
2010-07-08 13:15:00,30.4,30.43,30.39,30.42,21100.0,21.7296,21.7511,21.7225,21.7439,21100.0
2010-07-08 13:20:00,30.43,30.45,30.42,30.43,9200.0,21.7511,21.7654,21.7439,21.7511,9200.0
2010-07-08 13:25:00,30.44,30.44,30.39,30.39,12100.0,21.7582,21.7582,21.7225,21.7225,12100.0
2010-07-08 13:30:00,30.39,30.4,30.36,30.36,15200.0,21.7225,21.7296,21.701,21.701,15200.0
2010-07-08 13:35:00,30.37,30.41,30.37,30.38,8700.0,21.7082,21.7368,21.7082,21.7153,8700.0
2010-07-08 13:40:00,30.38,30.38,30.35,30.38,13300.0,21.7153,21.7153,21.6939,21.7153,13300.0
2010-07-08 13:45:00,30.38,30.41,30.36,30.41,8900.0,21.7153,21.7368,21.701,21.7368,8900.0
2010-07-08 13:50:00,30.43,30.43,30.38,30.39,18000.0,21.7511,21.7511,21.7153,21.7225,18000.0
2010-07-08 13:55:00,30.38,30.39,30.35,30.38,18100.0,21.7153,21.7225,21.6939,21.7153,18100.0
2010-07-08 14:00:00,30.38,30.39,30.37,30.39,12100.0,21.7153,21.7225,21.7082,21.7225,12100.0
2010-07-08 14:05:00,30.38,30.39,30.35,30.36,19100.0,21.7153,21.7225,21.6939,21.701,19100.0
2010-07-08 14:10:00,30.37,30.37,30.31,30.34,9100.0,21.7082,21.7082,21.6653,21.6867,9100.0
2010-07-08 14:15:00,30.34,30.34,30.26,30.3,28900.0,21.6867,21.6867,21.6296,21.6582,28900.0
2010-07-08 14:20:00,30.3,30.3,30.28,30.28,11700.0,21.6582,21.6582,21.6439,21.6439,11700.0
2010-07-08 14:25:00,30.29,30.33,30.29,30.32,17000.0,21.651,21.6796,21.651,21.6724,17000.0
2010-07-08 14:30:00,30.32,30.36,30.31,30.32,11400.0,21.6724,21.701,21.6653,21.6724,11400.0
2010-07-08 14:35:00,30.33,30.33,30.29,30.3,18700.0,21.6796,21.6796,21.651,21.6582,18700.0
2010-07-08 14:40:00,30.3,30.34,30.3,30.32,23300.0,21.6582,21.6867,21.6582,21.6724,23300.0
2010-07-08 14:45:00,30.33,30.39,30.31,30.39,20000.0,21.6796,21.7225,21.6653,21.7225,20000.0
2010-07-08 14:50:00,30.38,30.38,30.36,30.37,17400.0,21.7153,21.7153,21.701,21.7082,17400.0
2010-07-08 14:55:00,30.37,30.42,30.36,30.4,16400.0,21.7082,21.7439,21.701,21.7296,16400.0
2010-07-08 15:00:00,30.4,30.4,30.33,30.36,49300.0,21.7296,21.7296,21.6796,21.701,49300.0
2010-07-08 15:05:00,30.36,30.36,30.31,30.32,21400.0,21.701,21.701,21.6653,21.6724,21400.0
2010-07-08 15:10:00,30.32,30.35,30.31,30.33,12100.0,21.6724,21.6939,21.6653,21.6796,12100.0
2010-07-08 15:15:00,30.32,30.39,30.31,30.39,29300.0,21.6724,21.7225,21.6653,21.7225,29300.0
2010-07-08 15:20:00,30.38,30.44,30.38,30.43,31100.0,21.7153,21.7582,21.7153,21.7511,31100.0
2010-07-08 15:25:00,30.43,30.45,30.4,30.45,24700.0,21.7511,21.7654,21.7296,21.7654,24700.0
2010-07-08 15:30:00,30.45,30.52,30.45,30.49,36800.0,21.7654,21.8154,21.7654,21.794,36800.0
2010-07-08 15:35:00,30.49,30.52,30.48,30.51,39700.0,21.794,21.8154,21.7868,21.8083,39700.0
2010-07-08 15:40:00,30.52,30.52,30.47,30.52,43500.0,21.8154,21.8154,21.7797,21.8154,43500.0
2010-07-08 15:45:00,30.53,30.55,30.49,30.5,68100.0,21.8226,21.8369,21.794,21.8011,68100.0
2010-07-08 15:50:00,30.5,30.54,30.47,30.47,48400.0,21.8011,21.8297,21.7797,21.7797,48400.0
2010-07-08 15:55:00,30.47,30.54,30.47,30.54,85400.0,21.7797,21.8297,21.7797,21.8297,85400.0
2010-07-09 09:30:00,30.52,30.58,30.47,30.52,28800.0,21.8154,21.8583,21.7797,21.8154,28800.0
2010-07-09 09:35:00,30.51,30.61,30.51,30.56,15400.0,21.8083,21.8797,21.8083,21.844,15400.0
2010-07-09 09:40:00,30.57,30.58,30.49,30.5,19900.0,21.8511,21.8583,21.794,21.8011,19900.0
2010-07-09 09:45:00,30.5,30.53,30.46,30.47,23800.0,21.8011,21.8226,21.7725,21.7797,23800.0
2010-07-09 09:50:00,30.47,30.48,30.39,30.39,38100.0,21.7797,21.7868,21.7225,21.7225,38100.0
2010-07-09 09:55:00,30.4,30.44,30.39,30.43,27900.0,21.7296,21.7582,21.7225,21.7511,27900.0
2010-07-09 10:00:00,30.42,30.49,30.38,30.48,41700.0,21.7439,21.794,21.7153,21.7868,41700.0
2010-07-09 10:05:00,30.48,30.51,30.41,30.41,30300.0,21.7868,21.8083,21.7368,21.7368,30300.0
2010-07-09 10:10:00,30.41,30.47,30.38,30.46,37200.0,21.7368,21.7797,21.7153,21.7725,37200.0
2010-07-09 10:15:00,30.45,30.48,30.42,30.44,18600.0,21.7654,21.7868,21.7439,21.7582,18600.0
2010-07-09 10:20:00,30.43,30.51,30.42,30.5,39600.0,21.7511,21.8083,21.7439,21.8011,39600.0
2010-07-09 10:25:00,30.51,30.55,30.49,30.51,38300.0,21.8083,21.8369,21.794,21.8083,38300.0
2010-07-09 10:30:00,30.51,30.58,30.5,30.56,14500.0,21.8083,21.8583,21.8011,21.844,14500.0
2010-07-09 10:35:00,30.56,30.62,30.56,30.61,20000.0,21.844,21.8869,21.844,21.8797,20000.0
2010-07-09 10:40:00,30.61,30.63,30.57,30.57,16700.0,21.8797,21.894,21.8511,21.8511,16700.0
2010-07-09 10:45:00,30.58,30.58,30.52,30.53,11300.0,21.8583,21.8583,21.8154,21.8226,11300.0
2010-07-09 10:50:00,30.53,30.55,30.52,30.55,11000.0,21.8226,21.8369,21.8154,21.8369,11000.0
2010-07-09 10:55:00,30.55,30.56,30.5,30.52,16500.0,21.8369,21.844,21.8011,21.8154,16500.0
2010-07-09 11:00:00,30.52,30.53,30.49,30.52,12900.0,21.8154,21.8226,21.794,21.8154,12900.0
2010-07-09 11:05:00,30.52,30.54,30.48,30.5,29900.0,21.8154,21.8297,21.7868,21.8011,29900.0
2010-07-09 11:10:00,30.5,30.5,30.48,30.49,8600.0,21.8011,21.8011,21.7868,21.794,8600.0
2010-07-09 11:15:00,30.49,30.54,30.47,30.51,28300.0,21.794,21.8297,21.7797,21.8083,28300.0
2010-07-09 11:20:00,30.51,30.51,30.5,30.5,6500.0,21.8083,21.8083,21.8011,21.8011,6500.0
2010-07-09 11:25:00,30.51,30.51,30.48,30.5,15200.0,21.8083,21.8083,21.7868,21.8011,15200.0
2010-07-09 11:30:00,30.51,30.53,30.51,30.51,14600.0,21.8083,21.8226,21.8083,21.8083,14600.0
2010-07-09 11:35:00,30.52,30.52,30.5,30.52,14400.0,21.8154,21.8154,21.8011,21.8154,14400.0
2010-07-09 11:40:00,30.53,30.53,30.51,30.51,9600.0,21.8226,21.8226,21.8083,21.8083,9600.0
2010-07-09 11:45:00,30.51,30.52,30.47,30.48,8800.0,21.8083,21.8154,21.7797,21.7868,8800.0
2010-07-09 11:50:00,30.47,30.48,30.45,30.46,10200.0,21.7797,21.7868,21.7654,21.7725,10200.0
2010-07-09 11:55:00,30.45,30.46,30.43,30.43,6400.0,21.7654,21.7725,21.7511,21.7511,6400.0
2010-07-09 12:00:00,30.43,30.49,30.42,30.49,15700.0,21.7511,21.794,21.7439,21.794,15700.0
2010-07-09 12:05:00,30.48,30.51,30.48,30.5,8000.0,21.7868,21.8083,21.7868,21.8011,8000.0
2010-07-09 12:10:00,30.5,30.53,30.48,30.49,49400.0,21.8011,21.8226,21.7868,21.794,49400.0
2010-07-09 12:15:00,30.48,30.51,30.48,30.5,9000.0,21.7868,21.8083,21.7868,21.8011,9000.0
2010-07-09 12:20:00,30.5,30.51,30.5,30.5,4400.0,21.8011,21.8083,21.8011,21.8011,4400.0
2010-07-09 12:25:00,30.5,30.54,30.5,30.54,26200.0,21.8011,21.8297,21.8011,21.8297,26200.0
2010-07-09 12:30:00,30.53,30.53,30.5,30.51,21000.0,21.8226,21.8226,21.8011,21.8083,21000.0
2010-07-09 12:35:00,30.5,30.52,30.5,30.51,15100.0,21.8011,21.8154,21.8011,21.8083,15100.0
2010-07-09 12:40:00,30.51,30.53,30.5,30.53,11500.0,21.8083,21.8226,21.8011,21.8226,11500.0
2010-07-09 12:45:00,30.53,30.53,30.52,30.53,7600.0,21.8226,21.8226,21.8154,21.8226,7600.0
2010-07-09 12:50:00,30.53,30.54,30.52,30.53,5400.0,21.8226,21.8297,21.8154,21.8226,5400.0
2010-07-09 12:55:00,30.53,30.54,30.52,30.52,18100.0,21.8226,21.8297,21.8154,21.8154,18100.0
2010-07-09 13:00:00,30.53,30.54,30.52,30.54,9400.0,21.8226,21.8297,21.8154,21.8297,9400.0
2010-07-09 13:05:00,30.54,30.56,30.53,30.56,7500.0,21.8297,21.844,21.8226,21.844,7500.0
2010-07-09 13:10:00,30.56,30.56,30.51,30.52,16800.0,21.844,21.844,21.8083,21.8154,16800.0
2010-07-09 13:15:00,30.53,30.53,30.51,30.51,12200.0,21.8226,21.8226,21.8083,21.8083,12200.0
2010-07-09 13:20:00,30.52,30.52,30.47,30.47,7400.0,21.8154,21.8154,21.7797,21.7797,7400.0
2010-07-09 13:25:00,30.47,30.47,30.46,30.46,5600.0,21.7797,21.7797,21.7725,21.7725,5600.0
2010-07-09 13:30:00,30.46,30.48,30.45,30.47,13700.0,21.7725,21.7868,21.7654,21.7797,13700.0
2010-07-09 13:35:00,30.48,30.49,30.45,30.48,11800.0,21.7868,21.794,21.7654,21.7868,11800.0
2010-07-09 13:40:00,30.47,30.48,30.46,30.46,10900.0,21.7797,21.7868,21.7725,21.7725,10900.0
2010-07-09 13:45:00,30.46,30.47,30.44,30.47,10700.0,21.7725,21.7797,21.7582,21.7797,10700.0
2010-07-09 13:50:00,30.46,30.49,30.46,30.48,7600.0,21.7725,21.794,21.7725,21.7868,7600.0
2010-07-09 13:55:00,30.48,30.48,30.47,30.48,8700.0,21.7868,21.7868,21.7797,21.7868,8700.0
2010-07-09 14:00:00,30.48,30.51,30.48,30.5,11600.0,21.7868,21.8083,21.7868,21.8011,11600.0
2010-07-09 14:05:00,30.51,30.53,30.48,30.48,14300.0,21.8083,21.8226,21.7868,21.7868,14300.0
2010-07-09 14:10:00,30.47,30.48,30.45,30.45,10300.0,21.7797,21.7868,21.7654,21.7654,10300.0
2010-07-09 14:15:00,30.45,30.46,30.43,30.45,14100.0,21.7654,21.7725,21.7511,21.7654,14100.0
2010-07-09 14:20:00,30.46,30.49,30.46,30.48,10500.0,21.7725,21.794,21.7725,21.7868,10500.0
2010-07-09 14:25:00,30.47,30.48,30.45,30.45,5200.0,21.7797,21.7868,21.7654,21.7654,5200.0
2010-07-09 14:30:00,30.45,30.47,30.45,30.45,12900.0,21.7654,21.7797,21.7654,21.7654,12900.0
2010-07-09 14:35:00,30.45,30.45,30.43,30.43,17700.0,21.7654,21.7654,21.7511,21.7511,17700.0
2010-07-09 14:40:00,30.44,30.49,30.43,30.48,22200.0,21.7582,21.794,21.7511,21.7868,22200.0
2010-07-09 14:45:00,30.49,30.5,30.48,30.49,9100.0,21.794,21.8011,21.7868,21.794,9100.0
2010-07-09 14:50:00,30.5,30.56,30.49,30.56,20800.0,21.8011,21.844,21.794,21.844,20800.0
2010-07-09 14:55:00,30.56,30.6,30.55,30.59,23500.0,21.844,21.8726,21.8369,21.8654,23500.0
2010-07-09 15:00:00,30.58,30.62,30.58,30.58,29300.0,21.8583,21.8869,21.8583,21.8583,29300.0
2010-07-09 15:05:00,30.58,30.6,30.56,30.57,20300.0,21.8583,21.8726,21.844,21.8511,20300.0
2010-07-09 15:10:00,30.57,30.62,30.57,30.62,18300.0,21.8511,21.8869,21.8511,21.8869,18300.0
2010-07-09 15:15:00,30.63,30.63,30.59,30.59,18000.0,21.894,21.894,21.8654,21.8654,18000.0
2010-07-09 15:20:00,30.6,30.6,30.58,30.59,28400.0,21.8726,21.8726,21.8583,21.8654,28400.0
2010-07-09 15:25:00,30.6,30.61,30.52,30.54,31700.0,21.8726,21.8797,21.8154,21.8297,31700.0
2010-07-09 15:30:00,30.54,30.57,30.53,30.56,50800.0,21.8297,21.8511,21.8226,21.844,50800.0
2010-07-09 15:35:00,30.57,30.61,30.56,30.6,23500.0,21.8511,21.8797,21.844,21.8726,23500.0
2010-07-09 15:40:00,30.6,30.63,30.59,30.59,41500.0,21.8726,21.894,21.8654,21.8654,41500.0
2010-07-09 15:45:00,30.6,30.61,30.54,30.56,86600.0,21.8726,21.8797,21.8297,21.844,86600.0
2010-07-09 15:50:00,30.56,30.63,30.56,30.63,53000.0,21.844,21.894,21.844,21.894,53000.0
2010-07-09 15:55:00,30.63,30.64,30.61,30.61,69800.0,21.894,21.9012,21.8797,21.8797,69800.0
2010-07-12 09:30:00,30.56,30.56,30.43,30.52,22800.0,21.844,21.844,21.7511,21.8154,22800.0
2010-07-12 09:35:00,30.57,30.62,30.53,30.59,8600.0,21.8511,21.8869,21.8226,21.8654,8600.0
2010-07-12 09:40:00,30.62,30.69,30.61,30.63,13700.0,21.8869,21.9369,21.8797,21.894,13700.0
2010-07-12 09:45:00,30.64,30.68,30.6,30.61,18500.0,21.9012,21.9298,21.8726,21.8797,18500.0
2010-07-12 09:50:00,30.63,30.63,30.57,30.58,12900.0,21.894,21.894,21.8511,21.8583,12900.0
2010-07-12 09:55:00,30.59,30.67,30.57,30.65,25400.0,21.8654,21.9226,21.8511,21.9083,25400.0
2010-07-12 10:00:00,30.66,30.71,30.66,30.68,18300.0,21.9155,21.9512,21.9155,21.9298,18300.0
2010-07-12 10:05:00,30.67,30.67,30.59,30.59,21600.0,21.9226,21.9226,21.8654,21.8654,21600.0
2010-07-12 10:10:00,30.59,30.61,30.56,30.58,19300.0,21.8654,21.8797,21.844,21.8583,19300.0
2010-07-12 10:15:00,30.57,30.61,30.56,30.61,12500.0,21.8511,21.8797,21.844,21.8797,12500.0
2010-07-12 10:20:00,30.61,30.63,30.56,30.56,10800.0,21.8797,21.894,21.844,21.844,10800.0
2010-07-12 10:25:00,30.56,30.58,30.55,30.58,15000.0,21.844,21.8583,21.8369,21.8583,15000.0
2010-07-12 10:30:00,30.58,30.6,30.56,30.59,18800.0,21.8583,21.8726,21.844,21.8654,18800.0
2010-07-12 10:35:00,30.59,30.63,30.59,30.62,12800.0,21.8654,21.894,21.8654,21.8869,12800.0
2010-07-12 10:40:00,30.62,30.63,30.52,30.53,10900.0,21.8869,21.894,21.8154,21.8226,10900.0
2010-07-12 10:45:00,30.53,30.54,30.5,30.5,21500.0,21.8226,21.8297,21.8011,21.8011,21500.0
2010-07-12 10:50:00,30.49,30.52,30.48,30.49,16800.0,21.794,21.8154,21.7868,21.794,16800.0
2010-07-12 10:55:00,30.49,30.52,30.48,30.52,8800.0,21.794,21.8154,21.7868,21.8154,8800.0
2010-07-12 11:00:00,30.52,30.52,30.45,30.45,30900.0,21.8154,21.8154,21.7654,21.7654,30900.0
2010-07-12 11:05:00,30.45,30.45,30.41,30.44,26100.0,21.7654,21.7654,21.7368,21.7582,26100.0
2010-07-12 11:10:00,30.43,30.5,30.41,30.5,8300.0,21.7511,21.8011,21.7368,21.8011,8300.0
2010-07-12 11:15:00,30.5,30.5,30.46,30.46,6200.0,21.8011,21.8011,21.7725,21.7725,6200.0
2010-07-12 11:20:00,30.47,30.49,30.42,30.48,10700.0,21.7797,21.794,21.7439,21.7868,10700.0
2010-07-12 11:25:00,30.48,30.51,30.46,30.51,13000.0,21.7868,21.8083,21.7725,21.8083,13000.0
2010-07-12 11:30:00,30.51,30.54,30.51,30.53,12000.0,21.8083,21.8297,21.8083,21.8226,12000.0
2010-07-12 11:35:00,30.53,30.53,30.51,30.51,8100.0,21.8226,21.8226,21.8083,21.8083,8100.0
2010-07-12 11:40:00,30.51,30.51,30.49,30.5,39900.0,21.8083,21.8083,21.794,21.8011,39900.0
2010-07-12 11:45:00,30.5,30.51,30.49,30.5,5700.0,21.8011,21.8083,21.794,21.8011,5700.0
2010-07-12 11:50:00,30.5,30.53,30.48,30.53,9300.0,21.8011,21.8226,21.7868,21.8226,9300.0
2010-07-12 11:55:00,30.53,30.54,30.53,30.54,4900.0,21.8226,21.8297,21.8226,21.8297,4900.0
2010-07-12 12:00:00,30.54,30.57,30.54,30.56,8800.0,21.8297,21.8511,21.8297,21.844,8800.0
2010-07-12 12:05:00,30.56,30.64,30.56,30.63,14200.0,21.844,21.9012,21.844,21.894,14200.0
2010-07-12 12:10:00,30.64,30.65,30.62,30.62,19800.0,21.9012,21.9083,21.8869,21.8869,19800.0
2010-07-12 12:15:00,30.63,30.65,30.62,30.62,6000.0,21.894,21.9083,21.8869,21.8869,6000.0
2010-07-12 12:20:00,30.62,30.63,30.57,30.58,7800.0,21.8869,21.894,21.8511,21.8583,7800.0
2010-07-12 12:25:00,30.58,30.59,30.58,30.58,2300.0,21.8583,21.8654,21.8583,21.8583,2300.0
2010-07-12 12:30:00,30.58,30.58,30.56,30.57,11900.0,21.8583,21.8583,21.844,21.8511,11900.0
2010-07-12 12:35:00,30.57,30.63,30.57,30.62,9100.0,21.8511,21.894,21.8511,21.8869,9100.0
2010-07-12 12:40:00,30.63,30.65,30.63,30.64,8700.0,21.894,21.9083,21.894,21.9012,8700.0
2010-07-12 12:45:00,30.63,30.64,30.59,30.59,8400.0,21.894,21.9012,21.8654,21.8654,8400.0
2010-07-12 12:50:00,30.59,30.6,30.56,30.6,8700.0,21.8654,21.8726,21.844,21.8726,8700.0
2010-07-12 12:55:00,30.6,30.6,30.54,30.54,7900.0,21.8726,21.8726,21.8297,21.8297,7900.0
2010-07-12 13:00:00,30.54,30.58,30.54,30.57,8900.0,21.8297,21.8583,21.8297,21.8511,8900.0
2010-07-12 13:05:00,30.56,30.58,30.56,30.58,12100.0,21.844,21.8583,21.844,21.8583,12100.0
2010-07-12 13:10:00,30.58,30.63,30.58,30.62,8600.0,21.8583,21.894,21.8583,21.8869,8600.0
2010-07-12 13:15:00,30.63,30.68,30.63,30.66,9300.0,21.894,21.9298,21.894,21.9155,9300.0
2010-07-12 13:20:00,30.67,30.67,30.65,30.66,6700.0,21.9226,21.9226,21.9083,21.9155,6700.0
2010-07-12 13:25:00,30.65,30.67,30.63,30.66,11400.0,21.9083,21.9226,21.894,21.9155,11400.0
2010-07-12 13:30:00,30.66,30.66,30.65,30.66,3300.0,21.9155,21.9155,21.9083,21.9155,3300.0
2010-07-12 13:35:00,30.66,30.67,30.64,30.66,8000.0,21.9155,21.9226,21.9012,21.9155,8000.0
2010-07-12 13:40:00,30.67,30.67,30.64,30.66,11200.0,21.9226,21.9226,21.9012,21.9155,11200.0
2010-07-12 13:45:00,30.66,30.68,30.65,30.67,17900.0,21.9155,21.9298,21.9083,21.9226,17900.0
2010-07-12 13:50:00,30.66,30.68,30.66,30.68,17400.0,21.9155,21.9298,21.9155,21.9298,17400.0
2010-07-12 13:55:00,30.69,30.69,30.66,30.67,4900.0,21.9369,21.9369,21.9155,21.9226,4900.0
2010-07-12 14:00:00,30.68,30.68,30.66,30.67,5600.0,21.9298,21.9298,21.9155,21.9226,5600.0
2010-07-12 14:05:00,30.67,30.68,30.64,30.64,4600.0,21.9226,21.9298,21.9012,21.9012,4600.0
2010-07-12 14:10:00,30.65,30.66,30.65,30.66,12300.0,21.9083,21.9155,21.9083,21.9155,12300.0
2010-07-12 14:15:00,30.66,30.7,30.62,30.62,17300.0,21.9155,21.9441,21.8869,21.8869,17300.0
2010-07-12 14:20:00,30.63,30.65,30.62,30.63,7400.0,21.894,21.9083,21.8869,21.894,7400.0
2010-07-12 14:25:00,30.63,30.63,30.61,30.63,7000.0,21.894,21.894,21.8797,21.894,7000.0
2010-07-12 14:30:00,30.63,30.63,30.57,30.58,16900.0,21.894,21.894,21.8511,21.8583,16900.0
2010-07-12 14:35:00,30.57,30.63,30.56,30.62,22300.0,21.8511,21.894,21.844,21.8869,22300.0
2010-07-12 14:40:00,30.61,30.67,30.61,30.66,12100.0,21.8797,21.9226,21.8797,21.9155,12100.0
2010-07-12 14:45:00,30.67,30.68,30.65,30.68,7700.0,21.9226,21.9298,21.9083,21.9298,7700.0
2010-07-12 14:50:00,30.68,30.68,30.62,30.62,7000.0,21.9298,21.9298,21.8869,21.8869,7000.0
2010-07-12 14:55:00,30.62,30.67,30.61,30.64,8200.0,21.8869,21.9226,21.8797,21.9012,8200.0
2010-07-12 15:00:00,30.64,30.65,30.61,30.63,15900.0,21.9012,21.9083,21.8797,21.894,15900.0
2010-07-12 15:05:00,30.62,30.62,30.58,30.6,14400.0,21.8869,21.8869,21.8583,21.8726,14400.0
2010-07-12 15:10:00,30.6,30.61,30.58,30.6,24200.0,21.8726,21.8797,21.8583,21.8726,24200.0
2010-07-12 15:15:00,30.61,30.61,30.58,30.61,19600.0,21.8797,21.8797,21.8583,21.8797,19600.0
2010-07-12 15:20:00,30.6,30.63,30.59,30.62,13500.0,21.8726,21.894,21.8654,21.8869,13500.0
2010-07-12 15:25:00,30.62,30.63,30.59,30.6,9200.0,21.8869,21.894,21.8654,21.8726,9200.0
2010-07-12 15:30:00,30.6,30.64,30.59,30.62,21800.0,21.8726,21.9012,21.8654,21.8869,21800.0
2010-07-12 15:35:00,30.62,30.62,30.58,30.62,29600.0,21.8869,21.8869,21.8583,21.8869,29600.0
2010-07-12 15:40:00,30.61,30.65,30.6,30.61,18600.0,21.8797,21.9083,21.8726,21.8797,18600.0
2010-07-12 15:45:00,30.61,30.61,30.56,30.56,26500.0,21.8797,21.8797,21.844,21.844,26500.0
2010-07-12 15:50:00,30.56,30.59,30.55,30.59,38100.0,21.844,21.8654,21.8369,21.8654,38100.0
2010-07-12 15:55:00,30.59,30.61,30.58,30.6,58500.0,21.8654,21.8797,21.8583,21.8726,58500.0
2010-07-13 09:30:00,30.88,30.93,30.81,30.89,30900.0,22.0727,22.1085,22.0227,22.0799,30900.0
2010-07-13 09:35:00,30.88,30.99,30.88,30.9,10900.0,22.0727,22.1514,22.0727,22.087,10900.0
2010-07-13 09:40:00,30.89,30.95,30.79,30.82,27400.0,22.0799,22.1228,22.0084,22.0298,27400.0
2010-07-13 09:45:00,30.82,30.82,30.73,30.73,27600.0,22.0298,22.0298,21.9655,21.9655,27600.0
2010-07-13 09:50:00,30.74,30.82,30.74,30.81,19100.0,21.9727,22.0298,21.9727,22.0227,19100.0
2010-07-13 09:55:00,30.8,30.85,30.79,30.84,10000.0,22.0155,22.0513,22.0084,22.0441,10000.0
2010-07-13 10:00:00,30.85,30.96,30.85,30.94,23600.0,22.0513,22.1299,22.0513,22.1156,23600.0
2010-07-13 10:05:00,30.95,30.96,30.94,30.94,16800.0,22.1228,22.1299,22.1156,22.1156,16800.0
2010-07-13 10:10:00,30.93,30.93,30.9,30.92,14900.0,22.1085,22.1085,22.087,22.1013,14900.0
2010-07-13 10:15:00,30.92,30.93,30.86,30.87,17200.0,22.1013,22.1085,22.0584,22.0656,17200.0
2010-07-13 10:20:00,30.87,30.89,30.86,30.87,18500.0,22.0656,22.0799,22.0584,22.0656,18500.0
2010-07-13 10:25:00,30.87,30.89,30.86,30.87,16600.0,22.0656,22.0799,22.0584,22.0656,16600.0
2010-07-13 10:30:00,30.88,30.88,30.82,30.83,14200.0,22.0727,22.0727,22.0298,22.037,14200.0
2010-07-13 10:35:00,30.82,30.86,30.8,30.86,17000.0,22.0298,22.0584,22.0155,22.0584,17000.0
2010-07-13 10:40:00,30.85,30.86,30.84,30.85,24300.0,22.0513,22.0584,22.0441,22.0513,24300.0
2010-07-13 10:45:00,30.84,30.87,30.82,30.86,26200.0,22.0441,22.0656,22.0298,22.0584,26200.0
2010-07-13 10:50:00,30.86,30.9,30.86,30.87,22200.0,22.0584,22.087,22.0584,22.0656,22200.0
2010-07-13 10:55:00,30.87,30.89,30.84,30.84,25200.0,22.0656,22.0799,22.0441,22.0441,25200.0
2010-07-13 11:00:00,30.84,30.85,30.82,30.84,25900.0,22.0441,22.0513,22.0298,22.0441,25900.0
2010-07-13 11:05:00,30.84,30.92,30.84,30.92,25000.0,22.0441,22.1013,22.0441,22.1013,25000.0
2010-07-13 11:10:00,30.92,30.92,30.87,30.89,27300.0,22.1013,22.1013,22.0656,22.0799,27300.0
2010-07-13 11:15:00,30.88,30.88,30.82,30.85,51300.0,22.0727,22.0727,22.0298,22.0513,51300.0
2010-07-13 11:20:00,30.85,30.85,30.78,30.78,34700.0,22.0513,22.0513,22.0013,22.0013,34700.0
2010-07-13 11:25:00,30.79,30.8,30.78,30.8,11800.0,22.0084,22.0155,22.0013,22.0155,11800.0
2010-07-13 11:30:00,30.8,30.91,30.79,30.91,9500.0,22.0155,22.0942,22.0084,22.0942,9500.0
2010-07-13 11:35:00,30.91,30.99,30.91,30.98,11100.0,22.0942,22.1514,22.0942,22.1442,11100.0
2010-07-13 11:40:00,30.98,31.0,30.98,31.0,8900.0,22.1442,22.1585,22.1442,22.1585,8900.0
2010-07-13 11:45:00,31.0,31.02,31.0,31.01,12500.0,22.1585,22.1728,22.1585,22.1657,12500.0
2010-07-13 11:50:00,31.01,31.04,31.0,31.01,12200.0,22.1657,22.1871,22.1585,22.1657,12200.0
2010-07-13 11:55:00,31.01,31.01,30.97,30.98,10200.0,22.1657,22.1657,22.1371,22.1442,10200.0
2010-07-13 12:00:00,30.98,31.01,30.98,30.98,9200.0,22.1442,22.1657,22.1442,22.1442,9200.0
2010-07-13 12:05:00,30.98,31.01,30.95,31.01,13100.0,22.1442,22.1657,22.1228,22.1657,13100.0
2010-07-13 12:10:00,31.0,31.02,31.0,31.0,11700.0,22.1585,22.1728,22.1585,22.1585,11700.0
2010-07-13 12:15:00,31.0,31.0,30.99,31.0,4300.0,22.1585,22.1585,22.1514,22.1585,4300.0
2010-07-13 12:20:00,31.0,31.0,30.97,30.98,14200.0,22.1585,22.1585,22.1371,22.1442,14200.0
2010-07-13 12:25:00,30.97,31.0,30.97,31.0,13800.0,22.1371,22.1585,22.1371,22.1585,13800.0
2010-07-13 12:30:00,31.0,31.01,30.99,31.01,8700.0,22.1585,22.1657,22.1514,22.1657,8700.0
2010-07-13 12:35:00,31.01,31.02,30.99,31.0,6800.0,22.1657,22.1728,22.1514,22.1585,6800.0
2010-07-13 12:40:00,31.0,31.0,30.98,30.98,3700.0,22.1585,22.1585,22.1442,22.1442,3700.0
2010-07-13 12:45:00,30.98,30.98,30.94,30.95,5300.0,22.1442,22.1442,22.1156,22.1228,5300.0
2010-07-13 12:50:00,30.95,30.97,30.94,30.94,6900.0,22.1228,22.1371,22.1156,22.1156,6900.0
2010-07-13 12:55:00,30.94,30.97,30.94,30.94,4800.0,22.1156,22.1371,22.1156,22.1156,4800.0
2010-07-13 13:00:00,30.94,31.01,30.93,31.0,10100.0,22.1156,22.1657,22.1085,22.1585,10100.0
2010-07-13 13:05:00,30.99,31.0,30.99,31.0,3200.0,22.1514,22.1585,22.1514,22.1585,3200.0
2010-07-13 13:10:00,30.99,30.99,30.9,30.92,12100.0,22.1514,22.1514,22.087,22.1013,12100.0
2010-07-13 13:15:00,30.91,30.92,30.86,30.86,7600.0,22.0942,22.1013,22.0584,22.0584,7600.0
2010-07-13 13:20:00,30.86,30.86,30.84,30.85,6800.0,22.0584,22.0584,22.0441,22.0513,6800.0
2010-07-13 13:25:00,30.85,30.85,30.81,30.82,6500.0,22.0513,22.0513,22.0227,22.0298,6500.0
2010-07-13 13:30:00,30.82,30.85,30.81,30.84,14200.0,22.0298,22.0513,22.0227,22.0441,14200.0
2010-07-13 13:35:00,30.84,30.87,30.81,30.87,12500.0,22.0441,22.0656,22.0227,22.0656,12500.0
2010-07-13 13:40:00,30.87,30.88,30.86,30.87,5300.0,22.0656,22.0727,22.0584,22.0656,5300.0
2010-07-13 13:45:00,30.87,30.9,30.82,30.82,18100.0,22.0656,22.087,22.0298,22.0298,18100.0
2010-07-13 13:50:00,30.82,30.83,30.77,30.78,10600.0,22.0298,22.037,21.9941,22.0013,10600.0
2010-07-13 13:55:00,30.77,30.83,30.77,30.8,8000.0,21.9941,22.037,21.9941,22.0155,8000.0
2010-07-13 14:00:00,30.82,30.88,30.79,30.86,13100.0,22.0298,22.0727,22.0084,22.0584,13100.0
2010-07-13 14:05:00,30.86,30.87,30.84,30.85,14200.0,22.0584,22.0656,22.0441,22.0513,14200.0
2010-07-13 14:10:00,30.84,30.87,30.83,30.85,17200.0,22.0441,22.0656,22.037,22.0513,17200.0
2010-07-13 14:15:00,30.86,30.88,30.85,30.86,5000.0,22.0584,22.0727,22.0513,22.0584,5000.0
2010-07-13 14:20:00,30.86,30.87,30.84,30.85,261200.0,22.0584,22.0656,22.0441,22.0513,261200.0
2010-07-13 14:25:00,30.86,30.9,30.85,30.86,19300.0,22.0584,22.087,22.0513,22.0584,19300.0
2010-07-13 14:30:00,30.86,30.88,30.84,30.85,30200.0,22.0584,22.0727,22.0441,22.0513,30200.0
2010-07-13 14:35:00,30.86,30.89,30.86,30.88,11500.0,22.0584,22.0799,22.0584,22.0727,11500.0
2010-07-13 14:40:00,30.89,30.9,30.83,30.83,35200.0,22.0799,22.087,22.037,22.037,35200.0
2010-07-13 14:45:00,30.83,30.87,30.83,30.85,116900.0,22.037,22.0656,22.037,22.0513,116900.0
2010-07-13 14:50:00,30.84,30.88,30.84,30.86,14000.0,22.0441,22.0727,22.0441,22.0584,14000.0
2010-07-13 14:55:00,30.86,30.89,30.86,30.88,12100.0,22.0584,22.0799,22.0584,22.0727,12100.0
2010-07-13 15:00:00,30.88,30.99,30.88,30.98,48700.0,22.0727,22.1514,22.0727,22.1442,48700.0
2010-07-13 15:05:00,30.98,30.99,30.91,30.91,53100.0,22.1442,22.1514,22.0942,22.0942,53100.0
2010-07-13 15:10:00,30.92,30.93,30.9,30.9,28100.0,22.1013,22.1085,22.087,22.087,28100.0
2010-07-13 15:15:00,30.9,30.92,30.88,30.89,35400.0,22.087,22.1013,22.0727,22.0799,35400.0
2010-07-13 15:20:00,30.89,30.91,30.84,30.85,35800.0,22.0799,22.0942,22.0441,22.0513,35800.0
2010-07-13 15:25:00,30.84,30.88,30.84,30.88,50600.0,22.0441,22.0727,22.0441,22.0727,50600.0
2010-07-13 15:30:00,30.88,30.89,30.86,30.88,23400.0,22.0727,22.0799,22.0584,22.0727,23400.0
2010-07-13 15:35:00,30.87,30.94,30.87,30.94,19100.0,22.0656,22.1156,22.0656,22.1156,19100.0
2010-07-13 15:40:00,30.94,30.96,30.93,30.95,26300.0,22.1156,22.1299,22.1085,22.1228,26300.0
2010-07-13 15:45:00,30.95,31.01,30.95,30.96,51400.0,22.1228,22.1657,22.1228,22.1299,51400.0
2010-07-13 15:50:00,30.95,30.98,30.9,30.9,63700.0,22.1228,22.1442,22.087,22.087,63700.0
2010-07-13 15:55:00,30.9,30.9,30.87,30.87,141300.0,22.087,22.087,22.0656,22.0656,141300.0
2010-07-14 09:30:00,30.74,30.74,30.6,30.64,50500.0,21.9727,21.9727,21.8726,21.9012,50500.0
2010-07-14 09:35:00,30.63,30.65,30.5,30.52,31300.0,21.894,21.9083,21.8011,21.8154,31300.0
2010-07-14 09:40:00,30.51,30.55,30.41,30.42,51200.0,21.8083,21.8369,21.7368,21.7439,51200.0
2010-07-14 09:45:00,30.41,30.48,30.38,30.43,46400.0,21.7368,21.7868,21.7153,21.7511,46400.0
2010-07-14 09:50:00,30.43,30.47,30.36,30.36,43100.0,21.7511,21.7797,21.701,21.701,43100.0
2010-07-14 09:55:00,30.36,30.37,30.28,30.28,57300.0,21.701,21.7082,21.6439,21.6439,57300.0
2010-07-14 10:00:00,30.28,30.28,30.13,30.17,75300.0,21.6439,21.6439,21.5366,21.5652,75300.0
2010-07-14 10:05:00,30.17,30.28,30.17,30.27,39800.0,21.5652,21.6439,21.5652,21.6367,39800.0
2010-07-14 10:10:00,30.27,30.34,30.26,30.33,27200.0,21.6367,21.6867,21.6296,21.6796,27200.0
2010-07-14 10:15:00,30.33,30.4,30.3,30.39,53000.0,21.6796,21.7296,21.6582,21.7225,53000.0
2010-07-14 10:20:00,30.4,30.46,30.39,30.43,26600.0,21.7296,21.7725,21.7225,21.7511,26600.0
2010-07-14 10:25:00,30.42,30.44,30.36,30.37,51900.0,21.7439,21.7582,21.701,21.7082,51900.0
2010-07-14 10:30:00,30.38,30.44,30.36,30.42,45000.0,21.7153,21.7582,21.701,21.7439,45000.0
2010-07-14 10:35:00,30.42,30.42,30.37,30.4,47200.0,21.7439,21.7439,21.7082,21.7296,47200.0
2010-07-14 10:40:00,30.4,30.42,30.39,30.4,31500.0,21.7296,21.7439,21.7225,21.7296,31500.0
2010-07-14 10:45:00,30.39,30.42,30.37,30.37,56200.0,21.7225,21.7439,21.7082,21.7082,56200.0
2010-07-14 10:50:00,30.37,30.38,30.35,30.36,39900.0,21.7082,21.7153,21.6939,21.701,39900.0
2010-07-14 10:55:00,30.36,30.36,30.33,30.35,48100.0,21.701,21.701,21.6796,21.6939,48100.0
2010-07-14 11:00:00,30.35,30.38,30.33,30.36,94700.0,21.6939,21.7153,21.6796,21.701,94700.0
2010-07-14 11:05:00,30.35,30.48,30.35,30.48,18800.0,21.6939,21.7868,21.6939,21.7868,18800.0
2010-07-14 11:10:00,30.49,30.56,30.49,30.56,27800.0,21.794,21.844,21.794,21.844,27800.0
2010-07-14 11:15:00,30.56,30.62,30.56,30.61,22100.0,21.844,21.8869,21.844,21.8797,22100.0
2010-07-14 11:20:00,30.62,30.62,30.59,30.59,28500.0,21.8869,21.8869,21.8654,21.8654,28500.0
2010-07-14 11:25:00,30.59,30.59,30.52,30.52,17400.0,21.8654,21.8654,21.8154,21.8154,17400.0
2010-07-14 11:30:00,30.52,30.53,30.49,30.53,28600.0,21.8154,21.8226,21.794,21.8226,28600.0
2010-07-14 11:35:00,30.52,30.53,30.49,30.49,25100.0,21.8154,21.8226,21.794,21.794,25100.0
2010-07-14 11:40:00,30.49,30.5,30.48,30.49,18900.0,21.794,21.8011,21.7868,21.794,18900.0
2010-07-14 11:45:00,30.49,30.5,30.47,30.49,31400.0,21.794,21.8011,21.7797,21.794,31400.0
2010-07-14 11:50:00,30.49,30.5,30.46,30.48,30700.0,21.794,21.8011,21.7725,21.7868,30700.0
2010-07-14 11:55:00,30.48,30.53,30.46,30.47,35400.0,21.7868,21.8226,21.7725,21.7797,35400.0
2010-07-14 12:00:00,30.47,30.48,30.43,30.43,30400.0,21.7797,21.7868,21.7511,21.7511,30400.0
2010-07-14 12:05:00,30.44,30.49,30.43,30.47,31500.0,21.7582,21.794,21.7511,21.7797,31500.0
2010-07-14 12:10:00,30.48,30.48,30.46,30.46,15500.0,21.7868,21.7868,21.7725,21.7725,15500.0
2010-07-14 12:15:00,30.46,30.47,30.45,30.47,13700.0,21.7725,21.7797,21.7654,21.7797,13700.0
2010-07-14 12:20:00,30.47,30.5,30.46,30.5,18800.0,21.7797,21.8011,21.7725,21.8011,18800.0
2010-07-14 12:25:00,30.5,30.52,30.49,30.52,17000.0,21.8011,21.8154,21.794,21.8154,17000.0
2010-07-14 12:30:00,30.52,30.52,30.51,30.52,13000.0,21.8154,21.8154,21.8083,21.8154,13000.0
2010-07-14 12:35:00,30.52,30.52,30.51,30.51,8700.0,21.8154,21.8154,21.8083,21.8083,8700.0
2010-07-14 12:40:00,30.52,30.52,30.51,30.52,14800.0,21.8154,21.8154,21.8083,21.8154,14800.0
2010-07-14 12:45:00,30.51,30.52,30.5,30.5,25200.0,21.8083,21.8154,21.8011,21.8011,25200.0
2010-07-14 12:50:00,30.5,30.51,30.45,30.47,24600.0,21.8011,21.8083,21.7654,21.7797,24600.0
2010-07-14 12:55:00,30.46,30.49,30.46,30.49,12400.0,21.7725,21.794,21.7725,21.794,12400.0
2010-07-14 13:00:00,30.49,30.5,30.48,30.49,10100.0,21.794,21.8011,21.7868,21.794,10100.0
2010-07-14 13:05:00,30.49,30.49,30.48,30.49,6500.0,21.794,21.794,21.7868,21.794,6500.0
2010-07-14 13:10:00,30.49,30.5,30.48,30.5,12600.0,21.794,21.8011,21.7868,21.8011,12600.0
2010-07-14 13:15:00,30.51,30.54,30.49,30.53,82100.0,21.8083,21.8297,21.794,21.8226,82100.0
2010-07-14 13:20:00,30.54,30.58,30.53,30.57,43200.0,21.8297,21.8583,21.8226,21.8511,43200.0
2010-07-14 13:25:00,30.58,30.59,30.55,30.55,27000.0,21.8583,21.8654,21.8369,21.8369,27000.0
2010-07-14 13:30:00,30.55,30.58,30.55,30.56,84600.0,21.8369,21.8583,21.8369,21.844,84600.0
2010-07-14 13:35:00,30.55,30.55,30.5,30.5,28200.0,21.8369,21.8369,21.8011,21.8011,28200.0
2010-07-14 13:40:00,30.51,30.51,30.49,30.49,8200.0,21.8083,21.8083,21.794,21.794,8200.0
2010-07-14 13:45:00,30.5,30.5,30.49,30.5,6900.0,21.8011,21.8011,21.794,21.8011,6900.0
2010-07-14 13:50:00,30.49,30.5,30.41,30.41,20200.0,21.794,21.8011,21.7368,21.7368,20200.0
2010-07-14 13:55:00,30.41,30.42,30.41,30.41,12400.0,21.7368,21.7439,21.7368,21.7368,12400.0
2010-07-14 14:00:00,30.41,30.41,30.34,30.35,24500.0,21.7368,21.7368,21.6867,21.6939,24500.0
2010-07-14 14:05:00,30.34,30.35,30.3,30.32,31900.0,21.6867,21.6939,21.6582,21.6724,31900.0
2010-07-14 14:10:00,30.32,30.34,30.26,30.28,48900.0,21.6724,21.6867,21.6296,21.6439,48900.0
2010-07-14 14:15:00,30.29,30.34,30.28,30.32,32400.0,21.651,21.6867,21.6439,21.6724,32400.0
2010-07-14 14:20:00,30.33,30.34,30.26,30.26,28400.0,21.6796,21.6867,21.6296,21.6296,28400.0
2010-07-14 14:25:00,30.27,30.33,30.24,30.32,34000.0,21.6367,21.6796,21.6153,21.6724,34000.0
2010-07-14 14:30:00,30.33,30.36,30.32,30.35,18900.0,21.6796,21.701,21.6724,21.6939,18900.0
2010-07-14 14:35:00,30.36,30.38,30.34,30.37,31900.0,21.701,21.7153,21.6867,21.7082,31900.0
2010-07-14 14:40:00,30.36,30.4,30.35,30.39,22700.0,21.701,21.7296,21.6939,21.7225,22700.0
2010-07-14 14:45:00,30.4,30.43,30.39,30.43,24500.0,21.7296,21.7511,21.7225,21.7511,24500.0
2010-07-14 14:50:00,30.42,30.43,30.41,30.42,13100.0,21.7439,21.7511,21.7368,21.7439,13100.0
2010-07-14 14:55:00,30.42,30.44,30.41,30.42,30200.0,21.7439,21.7582,21.7368,21.7439,30200.0
2010-07-14 15:00:00,30.42,30.44,30.42,30.42,32000.0,21.7439,21.7582,21.7439,21.7439,32000.0
2010-07-14 15:05:00,30.43,30.43,30.38,30.38,18200.0,21.7511,21.7511,21.7153,21.7153,18200.0
2010-07-14 15:10:00,30.39,30.39,30.35,30.35,35200.0,21.7225,21.7225,21.6939,21.6939,35200.0
2010-07-14 15:15:00,30.36,30.36,30.29,30.32,123800.0,21.701,21.701,21.651,21.6724,123800.0
2010-07-14 15:20:00,30.31,30.32,30.27,30.27,63900.0,21.6653,21.6724,21.6367,21.6367,63900.0
2010-07-14 15:25:00,30.28,30.3,30.27,30.27,62700.0,21.6439,21.6582,21.6367,21.6367,62700.0
2010-07-14 15:30:00,30.28,30.33,30.27,30.3,62400.0,21.6439,21.6796,21.6367,21.6582,62400.0
2010-07-14 15:35:00,30.3,30.31,30.3,30.3,26500.0,21.6582,21.6653,21.6582,21.6582,26500.0
2010-07-14 15:40:00,30.3,30.34,30.29,30.32,78900.0,21.6582,21.6867,21.651,21.6724,78900.0
2010-07-14 15:45:00,30.32,30.4,30.31,30.39,79400.0,21.6724,21.7296,21.6653,21.7225,79400.0
2010-07-14 15:50:00,30.4,30.4,30.37,30.39,72300.0,21.7296,21.7296,21.7082,21.7225,72300.0
2010-07-14 15:55:00,30.4,30.45,30.39,30.43,129100.0,21.7296,21.7654,21.7225,21.7511,129100.0
2010-07-15 09:30:00,30.38,30.49,30.35,30.38,36600.0,21.7153,21.794,21.6939,21.7153,36600.0
2010-07-15 09:35:00,30.36,30.38,30.31,30.34,15400.0,21.701,21.7153,21.6653,21.6867,15400.0
2010-07-15 09:40:00,30.34,30.34,30.26,30.31,30200.0,21.6867,21.6867,21.6296,21.6653,30200.0
2010-07-15 09:45:00,30.31,30.43,30.3,30.42,27700.0,21.6653,21.7511,21.6582,21.7439,27700.0
2010-07-15 09:50:00,30.43,30.52,30.42,30.51,25400.0,21.7511,21.8154,21.7439,21.8083,25400.0
2010-07-15 09:55:00,30.51,30.55,30.5,30.54,16400.0,21.8083,21.8369,21.8011,21.8297,16400.0
2010-07-15 10:00:00,30.53,30.53,30.44,30.48,110800.0,21.8226,21.8226,21.7582,21.7868,110800.0
2010-07-15 10:05:00,30.48,30.5,30.42,30.42,99100.0,21.7868,21.8011,21.7439,21.7439,99100.0
2010-07-15 10:10:00,30.41,30.42,30.24,30.26,24900.0,21.7368,21.7439,21.6153,21.6296,24900.0
2010-07-15 10:15:00,30.26,30.27,30.21,30.23,19900.0,21.6296,21.6367,21.5938,21.6081,19900.0
2010-07-15 10:20:00,30.23,30.23,30.12,30.16,28600.0,21.6081,21.6081,21.5295,21.5581,28600.0
2010-07-15 10:25:00,30.16,30.27,30.15,30.27,16000.0,21.5581,21.6367,21.5509,21.6367,16000.0
2010-07-15 10:30:00,30.26,30.27,30.24,30.26,15600.0,21.6296,21.6367,21.6153,21.6296,15600.0
2010-07-15 10:35:00,30.26,30.33,30.26,30.33,17100.0,21.6296,21.6796,21.6296,21.6796,17100.0
2010-07-15 10:40:00,30.33,30.33,30.28,30.32,14300.0,21.6796,21.6796,21.6439,21.6724,14300.0
2010-07-15 10:45:00,30.32,30.34,30.31,30.34,15200.0,21.6724,21.6867,21.6653,21.6867,15200.0
2010-07-15 10:50:00,30.34,30.36,30.33,30.36,13400.0,21.6867,21.701,21.6796,21.701,13400.0
2010-07-15 10:55:00,30.36,30.38,30.34,30.34,19900.0,21.701,21.7153,21.6867,21.6867,19900.0
2010-07-15 11:00:00,30.34,30.37,30.32,30.32,11300.0,21.6867,21.7082,21.6724,21.6724,11300.0
2010-07-15 11:05:00,30.33,30.33,30.29,30.3,9100.0,21.6796,21.6796,21.651,21.6582,9100.0
2010-07-15 11:10:00,30.3,30.36,30.3,30.36,9600.0,21.6582,21.701,21.6582,21.701,9600.0
2010-07-15 11:15:00,30.37,30.42,30.37,30.41,13700.0,21.7082,21.7439,21.7082,21.7368,13700.0
2010-07-15 11:20:00,30.42,30.5,30.42,30.48,21700.0,21.7439,21.8011,21.7439,21.7868,21700.0
2010-07-15 11:25:00,30.48,30.49,30.45,30.49,9600.0,21.7868,21.794,21.7654,21.794,9600.0
2010-07-15 11:30:00,30.48,30.49,30.43,30.45,16200.0,21.7868,21.794,21.7511,21.7654,16200.0
2010-07-15 11:35:00,30.45,30.51,30.45,30.51,6900.0,21.7654,21.8083,21.7654,21.8083,6900.0
2010-07-15 11:40:00,30.51,30.51,30.48,30.49,9900.0,21.8083,21.8083,21.7868,21.794,9900.0
2010-07-15 11:45:00,30.5,30.5,30.44,30.44,8900.0,21.8011,21.8011,21.7582,21.7582,8900.0
2010-07-15 11:50:00,30.44,30.46,30.43,30.46,5500.0,21.7582,21.7725,21.7511,21.7725,5500.0
2010-07-15 11:55:00,30.46,30.49,30.42,30.42,15200.0,21.7725,21.794,21.7439,21.7439,15200.0
2010-07-15 12:00:00,30.42,30.42,30.36,30.36,9200.0,21.7439,21.7439,21.701,21.701,9200.0
2010-07-15 12:05:00,30.36,30.38,30.35,30.35,8200.0,21.701,21.7153,21.6939,21.6939,8200.0
2010-07-15 12:10:00,30.34,30.39,30.34,30.38,8400.0,21.6867,21.7225,21.6867,21.7153,8400.0
2010-07-15 12:15:00,30.39,30.39,30.36,30.36,7100.0,21.7225,21.7225,21.701,21.701,7100.0
2010-07-15 12:20:00,30.37,30.37,30.33,30.34,8000.0,21.7082,21.7082,21.6796,21.6867,8000.0
2010-07-15 12:25:00,30.34,30.34,30.3,30.3,7400.0,21.6867,21.6867,21.6582,21.6582,7400.0
2010-07-15 12:30:00,30.3,30.33,30.3,30.32,6500.0,21.6582,21.6796,21.6582,21.6724,6500.0
2010-07-15 12:35:00,30.32,30.35,30.32,30.35,7400.0,21.6724,21.6939,21.6724,21.6939,7400.0
2010-07-15 12:40:00,30.35,30.36,30.35,30.36,14200.0,21.6939,21.701,21.6939,21.701,14200.0
2010-07-15 12:45:00,30.37,30.43,30.37,30.42,8000.0,21.7082,21.7511,21.7082,21.7439,8000.0
2010-07-15 12:50:00,30.42,30.47,30.42,30.46,22300.0,21.7439,21.7797,21.7439,21.7725,22300.0
2010-07-15 12:55:00,30.47,30.47,30.44,30.44,15700.0,21.7797,21.7797,21.7582,21.7582,15700.0
2010-07-15 13:00:00,30.44,30.47,30.44,30.46,11500.0,21.7582,21.7797,21.7582,21.7725,11500.0
2010-07-15 13:05:00,30.45,30.49,30.44,30.47,10600.0,21.7654,21.794,21.7582,21.7797,10600.0
2010-07-15 13:10:00,30.47,30.48,30.46,30.48,5300.0,21.7797,21.7868,21.7725,21.7868,5300.0
2010-07-15 13:15:00,30.49,30.56,30.48,30.55,14200.0,21.794,21.844,21.7868,21.8369,14200.0
2010-07-15 13:20:00,30.55,30.58,30.54,30.58,19300.0,21.8369,21.8583,21.8297,21.8583,19300.0
2010-07-15 13:25:00,30.57,30.58,30.55,30.56,21000.0,21.8511,21.8583,21.8369,21.844,21000.0
2010-07-15 13:30:00,30.56,30.57,30.5,30.5,16300.0,21.844,21.8511,21.8011,21.8011,16300.0
2010-07-15 13:35:00,30.5,30.51,30.49,30.49,22800.0,21.8011,21.8083,21.794,21.794,22800.0
2010-07-15 13:40:00,30.5,30.5,30.47,30.49,17100.0,21.8011,21.8011,21.7797,21.794,17100.0
2010-07-15 13:45:00,30.49,30.5,30.48,30.5,17700.0,21.794,21.8011,21.7868,21.8011,17700.0
2010-07-15 13:50:00,30.5,30.5,30.48,30.49,8200.0,21.8011,21.8011,21.7868,21.794,8200.0
2010-07-15 13:55:00,30.49,30.52,30.49,30.51,7200.0,21.794,21.8154,21.794,21.8083,7200.0
2010-07-15 14:00:00,30.51,30.56,30.49,30.54,16000.0,21.8083,21.844,21.794,21.8297,16000.0
2010-07-15 14:05:00,30.53,30.53,30.49,30.5,8600.0,21.8226,21.8226,21.794,21.8011,8600.0
2010-07-15 14:10:00,30.5,30.51,30.49,30.51,8100.0,21.8011,21.8083,21.794,21.8083,8100.0
2010-07-15 14:15:00,30.5,30.52,30.5,30.52,8200.0,21.8011,21.8154,21.8011,21.8154,8200.0
2010-07-15 14:20:00,30.53,30.54,30.5,30.5,10100.0,21.8226,21.8297,21.8011,21.8011,10100.0
2010-07-15 14:25:00,30.49,30.53,30.48,30.53,28400.0,21.794,21.8226,21.7868,21.8226,28400.0
2010-07-15 14:30:00,30.52,30.55,30.51,30.51,33100.0,21.8154,21.8369,21.8083,21.8083,33100.0
2010-07-15 14:35:00,30.52,30.52,30.49,30.5,31700.0,21.8154,21.8154,21.794,21.8011,31700.0
2010-07-15 14:40:00,30.5,30.51,30.49,30.5,16000.0,21.8011,21.8083,21.794,21.8011,16000.0
2010-07-15 14:45:00,30.5,30.55,30.49,30.54,17000.0,21.8011,21.8369,21.794,21.8297,17000.0
2010-07-15 14:50:00,30.55,30.55,30.52,30.53,9300.0,21.8369,21.8369,21.8154,21.8226,9300.0
2010-07-15 14:55:00,30.54,30.56,30.53,30.55,46100.0,21.8297,21.844,21.8226,21.8369,46100.0
2010-07-15 15:00:00,30.54,30.58,30.54,30.58,19000.0,21.8297,21.8583,21.8297,21.8583,19000.0
2010-07-15 15:05:00,30.58,30.58,30.52,30.53,38300.0,21.8583,21.8583,21.8154,21.8226,38300.0
2010-07-15 15:10:00,30.52,30.53,30.47,30.47,52000.0,21.8154,21.8226,21.7797,21.7797,52000.0
2010-07-15 15:15:00,30.47,30.5,30.45,30.47,40700.0,21.7797,21.8011,21.7654,21.7797,40700.0
2010-07-15 15:20:00,30.47,30.49,30.43,30.43,21500.0,21.7797,21.794,21.7511,21.7511,21500.0
2010-07-15 15:25:00,30.44,30.49,30.42,30.48,77400.0,21.7582,21.794,21.7439,21.7868,77400.0
2010-07-15 15:30:00,30.49,30.59,30.49,30.53,108400.0,21.794,21.8654,21.794,21.8226,108400.0
2010-07-15 15:35:00,30.53,30.62,30.51,30.58,61100.0,21.8226,21.8869,21.8083,21.8583,61100.0
2010-07-15 15:40:00,30.58,30.64,30.55,30.63,48300.0,21.8583,21.9012,21.8369,21.894,48300.0
2010-07-15 15:45:00,30.63,30.73,30.62,30.69,105100.0,21.894,21.9655,21.8869,21.9369,105100.0
2010-07-15 15:50:00,30.69,30.79,30.68,30.79,157100.0,21.9369,22.0084,21.9298,22.0084,157100.0
2010-07-15 15:55:00,30.79,30.8,30.71,30.71,240300.0,22.0084,22.0155,21.9512,21.9512,240300.0
2010-07-16 09:30:00,30.61,30.67,30.6,30.62,270000.0,21.8797,21.9226,21.8726,21.8869,270000.0
2010-07-16 09:35:00,30.6,30.76,30.6,30.68,15400.0,21.8726,21.987,21.8726,21.9298,15400.0
2010-07-16 09:40:00,30.66,30.68,30.54,30.54,14500.0,21.9155,21.9298,21.8297,21.8297,14500.0
2010-07-16 09:45:00,30.53,30.54,30.45,30.51,15100.0,21.8226,21.8297,21.7654,21.8083,15100.0
2010-07-16 09:50:00,30.5,30.51,30.43,30.44,58800.0,21.8011,21.8083,21.7511,21.7582,58800.0
2010-07-16 09:55:00,30.44,30.48,30.22,30.32,45900.0,21.7582,21.7868,21.601,21.6724,45900.0
2010-07-16 10:00:00,30.31,30.33,30.28,30.31,12400.0,21.6653,21.6796,21.6439,21.6653,12400.0
2010-07-16 10:05:00,30.3,30.3,30.17,30.22,25900.0,21.6582,21.6582,21.5652,21.601,25900.0
2010-07-16 10:10:00,30.22,30.33,30.2,30.32,59100.0,21.601,21.6796,21.5867,21.6724,59100.0
2010-07-16 10:15:00,30.31,30.32,30.26,30.28,22500.0,21.6653,21.6724,21.6296,21.6439,22500.0
2010-07-16 10:20:00,30.27,30.28,30.25,30.26,21200.0,21.6367,21.6439,21.6224,21.6296,21200.0
2010-07-16 10:25:00,30.26,30.26,30.21,30.25,22600.0,21.6296,21.6296,21.5938,21.6224,22600.0
2010-07-16 10:30:00,30.25,30.26,30.23,30.25,28100.0,21.6224,21.6296,21.6081,21.6224,28100.0
2010-07-16 10:35:00,30.25,30.3,30.25,30.26,28100.0,21.6224,21.6582,21.6224,21.6296,28100.0
2010-07-16 10:40:00,30.26,30.33,30.24,30.33,13800.0,21.6296,21.6796,21.6153,21.6796,13800.0
2010-07-16 10:45:00,30.32,30.38,30.3,30.31,16100.0,21.6724,21.7153,21.6582,21.6653,16100.0
2010-07-16 10:50:00,30.3,30.32,30.27,30.28,14300.0,21.6582,21.6724,21.6367,21.6439,14300.0
2010-07-16 10:55:00,30.27,30.3,30.26,30.29,19600.0,21.6367,21.6582,21.6296,21.651,19600.0
2010-07-16 11:00:00,30.29,30.3,30.24,30.24,14700.0,21.651,21.6582,21.6153,21.6153,14700.0
2010-07-16 11:05:00,30.24,30.24,30.2,30.2,16400.0,21.6153,21.6153,21.5867,21.5867,16400.0
2010-07-16 11:10:00,30.2,30.2,30.18,30.18,14100.0,21.5867,21.5867,21.5724,21.5724,14100.0
2010-07-16 11:15:00,30.18,30.19,30.15,30.15,16800.0,21.5724,21.5795,21.5509,21.5509,16800.0
2010-07-16 11:20:00,30.15,30.15,30.06,30.09,32800.0,21.5509,21.5509,21.4866,21.508,32800.0
2010-07-16 11:25:00,30.09,30.15,30.08,30.15,34800.0,21.508,21.5509,21.5009,21.5509,34800.0
2010-07-16 11:30:00,30.16,30.16,30.11,30.15,24800.0,21.5581,21.5581,21.5223,21.5509,24800.0
2010-07-16 11:35:00,30.15,30.16,30.1,30.14,34300.0,21.5509,21.5581,21.5152,21.5438,34300.0
2010-07-16 11:40:00,30.13,30.15,30.11,30.12,12300.0,21.5366,21.5509,21.5223,21.5295,12300.0
2010-07-16 11:45:00,30.11,30.12,30.08,30.08,19700.0,21.5223,21.5295,21.5009,21.5009,19700.0
2010-07-16 11:50:00,30.09,30.1,30.06,30.08,15700.0,21.508,21.5152,21.4866,21.5009,15700.0
2010-07-16 11:55:00,30.08,30.11,30.06,30.07,23800.0,21.5009,21.5223,21.4866,21.4938,23800.0
2010-07-16 12:00:00,30.07,30.1,30.06,30.08,20600.0,21.4938,21.5152,21.4866,21.5009,20600.0
2010-07-16 12:05:00,30.07,30.09,30.06,30.09,12200.0,21.4938,21.508,21.4866,21.508,12200.0
2010-07-16 12:10:00,30.09,30.14,30.06,30.06,13100.0,21.508,21.5438,21.4866,21.4866,13100.0
2010-07-16 12:15:00,30.06,30.06,29.98,30.0,27100.0,21.4866,21.4866,21.4294,21.4437,27100.0
2010-07-16 12:20:00,30.01,30.02,29.98,30.01,11600.0,21.4509,21.458,21.4294,21.4509,11600.0
2010-07-16 12:25:00,30.01,30.05,30.0,30.03,14200.0,21.4509,21.4795,21.4437,21.4652,14200.0
2010-07-16 12:30:00,30.02,30.03,30.0,30.0,15100.0,21.458,21.4652,21.4437,21.4437,15100.0
2010-07-16 12:35:00,29.99,30.01,29.95,30.01,34900.0,21.4366,21.4509,21.408,21.4509,34900.0
2010-07-16 12:40:00,30.01,30.06,30.0,30.05,16300.0,21.4509,21.4866,21.4437,21.4795,16300.0
2010-07-16 12:45:00,30.05,30.08,30.04,30.07,22200.0,21.4795,21.5009,21.4723,21.4938,22200.0
2010-07-16 12:50:00,30.07,30.07,30.02,30.02,26200.0,21.4938,21.4938,21.458,21.458,26200.0
2010-07-16 12:55:00,30.02,30.03,29.97,29.99,27400.0,21.458,21.4652,21.4223,21.4366,27400.0
2010-07-16 13:00:00,30.0,30.01,29.96,29.97,6900.0,21.4437,21.4509,21.4151,21.4223,6900.0
2010-07-16 13:05:00,29.97,30.02,29.97,30.0,12600.0,21.4223,21.458,21.4223,21.4437,12600.0
2010-07-16 13:10:00,30.0,30.02,29.98,30.0,14100.0,21.4437,21.458,21.4294,21.4437,14100.0
2010-07-16 13:15:00,30.0,30.03,30.0,30.0,10600.0,21.4437,21.4652,21.4437,21.4437,10600.0
2010-07-16 13:20:00,30.01,30.02,29.99,30.0,7600.0,21.4509,21.458,21.4366,21.4437,7600.0
2010-07-16 13:25:00,30.0,30.0,29.96,29.96,10700.0,21.4437,21.4437,21.4151,21.4151,10700.0
2010-07-16 13:30:00,29.96,30.04,29.96,30.01,13400.0,21.4151,21.4723,21.4151,21.4509,13400.0
2010-07-16 13:35:00,30.01,30.04,30.0,30.01,11700.0,21.4509,21.4723,21.4437,21.4509,11700.0
2010-07-16 13:40:00,30.02,30.03,29.98,30.02,44900.0,21.458,21.4652,21.4294,21.458,44900.0
2010-07-16 13:45:00,30.02,30.08,29.99,30.08,39300.0,21.458,21.5009,21.4366,21.5009,39300.0
2010-07-16 13:50:00,30.08,30.09,30.04,30.04,44900.0,21.5009,21.508,21.4723,21.4723,44900.0
2010-07-16 13:55:00,30.04,30.09,30.04,30.08,17600.0,21.4723,21.508,21.4723,21.5009,17600.0
2010-07-16 14:00:00,30.07,30.1,30.05,30.1,18300.0,21.4938,21.5152,21.4795,21.5152,18300.0
2010-07-16 14:05:00,30.1,30.11,30.08,30.09,13900.0,21.5152,21.5223,21.5009,21.508,13900.0
2010-07-16 14:10:00,30.1,30.11,30.07,30.07,19300.0,21.5152,21.5223,21.4938,21.4938,19300.0
2010-07-16 14:15:00,30.08,30.08,30.01,30.01,16200.0,21.5009,21.5009,21.4509,21.4509,16200.0
2010-07-16 14:20:00,30.02,30.04,30.0,30.02,42400.0,21.458,21.4723,21.4437,21.458,42400.0
2010-07-16 14:25:00,30.02,30.05,30.01,30.01,33000.0,21.458,21.4795,21.4509,21.4509,33000.0
2010-07-16 14:30:00,30.0,30.06,29.99,30.02,39500.0,21.4437,21.4866,21.4366,21.458,39500.0
2010-07-16 14:35:00,30.02,30.02,29.98,29.99,37100.0,21.458,21.458,21.4294,21.4366,37100.0
2010-07-16 14:40:00,30.0,30.0,29.96,29.96,17100.0,21.4437,21.4437,21.4151,21.4151,17100.0
2010-07-16 14:45:00,29.96,30.01,29.96,29.99,24800.0,21.4151,21.4509,21.4151,21.4366,24800.0
2010-07-16 14:50:00,30.0,30.01,29.95,30.0,41800.0,21.4437,21.4509,21.408,21.4437,41800.0
2010-07-16 14:55:00,30.0,30.01,29.99,30.0,37800.0,21.4437,21.4509,21.4366,21.4437,37800.0
2010-07-16 15:00:00,30.0,30.05,30.0,30.04,62100.0,21.4437,21.4795,21.4437,21.4723,62100.0
2010-07-16 15:05:00,30.04,30.05,29.96,29.96,33500.0,21.4723,21.4795,21.4151,21.4151,33500.0
2010-07-16 15:10:00,29.97,29.98,29.94,29.97,25600.0,21.4223,21.4294,21.4008,21.4223,25600.0
2010-07-16 15:15:00,29.97,29.99,29.94,29.94,17800.0,21.4223,21.4366,21.4008,21.4008,17800.0
2010-07-16 15:20:00,29.95,29.95,29.89,29.94,65400.0,21.408,21.408,21.3651,21.4008,65400.0
2010-07-16 15:25:00,29.94,30.0,29.93,29.96,143200.0,21.4008,21.4437,21.3937,21.4151,143200.0
2010-07-16 15:30:00,29.95,30.01,29.95,30.0,49100.0,21.408,21.4509,21.408,21.4437,49100.0
2010-07-16 15:35:00,30.01,30.09,30.01,30.02,55600.0,21.4509,21.508,21.4509,21.458,55600.0
2010-07-16 15:40:00,30.02,30.04,29.99,30.03,43400.0,21.458,21.4723,21.4366,21.4652,43400.0
2010-07-16 15:45:00,30.02,30.03,29.98,30.01,126500.0,21.458,21.4652,21.4294,21.4509,126500.0
2010-07-16 15:50:00,30.01,30.07,30.0,30.06,76500.0,21.4509,21.4938,21.4437,21.4866,76500.0
2010-07-16 15:55:00,30.07,30.07,30.0,30.0,299900.0,21.4938,21.4938,21.4437,21.4437,299900.0
2010-07-19 09:30:00,30.04,30.12,30.02,30.07,21800.0,21.4723,21.5295,21.458,21.4938,21800.0
2010-07-19 09:35:00,30.1,30.16,30.09,30.11,14600.0,21.5152,21.5581,21.508,21.5223,14600.0
2010-07-19 09:40:00,30.11,30.15,30.1,30.13,9200.0,21.5223,21.5509,21.5152,21.5366,9200.0
2010-07-19 09:45:00,30.12,30.19,30.12,30.19,12400.0,21.5295,21.5795,21.5295,21.5795,12400.0
2010-07-19 09:50:00,30.19,30.2,30.17,30.17,15900.0,21.5795,21.5867,21.5652,21.5652,15900.0
2010-07-19 09:55:00,30.18,30.19,30.11,30.15,13200.0,21.5724,21.5795,21.5223,21.5509,13200.0
2010-07-19 10:00:00,30.13,30.16,30.1,30.16,31900.0,21.5366,21.5581,21.5152,21.5581,31900.0
2010-07-19 10:05:00,30.16,30.18,30.06,30.07,25700.0,21.5581,21.5724,21.4866,21.4938,25700.0
2010-07-19 10:10:00,30.06,30.07,30.04,30.07,15400.0,21.4866,21.4938,21.4723,21.4938,15400.0
2010-07-19 10:15:00,30.07,30.08,30.05,30.05,10500.0,21.4938,21.5009,21.4795,21.4795,10500.0
2010-07-19 10:20:00,30.05,30.07,29.96,29.96,14100.0,21.4795,21.4938,21.4151,21.4151,14100.0
2010-07-19 10:25:00,29.96,29.99,29.92,29.92,24200.0,21.4151,21.4366,21.3865,21.3865,24200.0
2010-07-19 10:30:00,29.91,29.94,29.87,29.9,31500.0,21.3794,21.4008,21.3508,21.3722,31500.0
2010-07-19 10:35:00,29.9,29.94,29.9,29.92,28400.0,21.3722,21.4008,21.3722,21.3865,28400.0
2010-07-19 10:40:00,29.92,29.92,29.85,29.88,14500.0,21.3865,21.3865,21.3365,21.3579,14500.0
2010-07-19 10:45:00,29.88,29.88,29.81,29.84,17600.0,21.3579,21.3579,21.3079,21.3294,17600.0
2010-07-19 10:50:00,29.83,29.83,29.76,29.83,16000.0,21.3222,21.3222,21.2722,21.3222,16000.0
2010-07-19 10:55:00,29.83,29.94,29.8,29.93,17900.0,21.3222,21.4008,21.3008,21.3937,17900.0
2010-07-19 11:00:00,29.93,29.97,29.9,29.95,16800.0,21.3937,21.4223,21.3722,21.408,16800.0
2010-07-19 11:05:00,29.94,29.97,29.94,29.94,11600.0,21.4008,21.4223,21.4008,21.4008,11600.0
2010-07-19 11:10:00,29.94,29.94,29.9,29.91,15800.0,21.4008,21.4008,21.3722,21.3794,15800.0
2010-07-19 11:15:00,29.92,29.96,29.92,29.95,18500.0,21.3865,21.4151,21.3865,21.408,18500.0
2010-07-19 11:20:00,29.95,29.98,29.95,29.98,12000.0,21.408,21.4294,21.408,21.4294,12000.0
2010-07-19 11:25:00,29.98,29.99,29.91,29.95,17400.0,21.4294,21.4366,21.3794,21.408,17400.0
2010-07-19 11:30:00,29.95,29.96,29.92,29.92,4600.0,21.408,21.4151,21.3865,21.3865,4600.0
2010-07-19 11:35:00,29.93,29.93,29.87,29.88,7900.0,21.3937,21.3937,21.3508,21.3579,7900.0
2010-07-19 11:40:00,29.87,29.94,29.86,29.94,13200.0,21.3508,21.4008,21.3436,21.4008,13200.0
2010-07-19 11:45:00,29.93,29.94,29.92,29.94,5700.0,21.3937,21.4008,21.3865,21.4008,5700.0
2010-07-19 11:50:00,29.93,29.95,29.93,29.95,8700.0,21.3937,21.408,21.3937,21.408,8700.0
2010-07-19 11:55:00,29.95,29.96,29.94,29.96,4100.0,21.408,21.4151,21.4008,21.4151,4100.0
2010-07-19 12:00:00,29.96,29.96,29.91,29.91,10200.0,21.4151,21.4151,21.3794,21.3794,10200.0
2010-07-19 12:05:00,29.91,29.92,29.89,29.9,7800.0,21.3794,21.3865,21.3651,21.3722,7800.0
2010-07-19 12:10:00,29.89,29.9,29.85,29.85,7200.0,21.3651,21.3722,21.3365,21.3365,7200.0
2010-07-19 12:15:00,29.86,29.91,29.85,29.91,4900.0,21.3436,21.3794,21.3365,21.3794,4900.0
2010-07-19 12:20:00,29.91,29.93,29.91,29.92,7400.0,21.3794,21.3937,21.3794,21.3865,7400.0
2010-07-19 12:25:00,29.92,29.95,29.92,29.95,3000.0,21.3865,21.408,21.3865,21.408,3000.0
2010-07-19 12:30:00,29.96,29.96,29.93,29.93,5500.0,21.4151,21.4151,21.3937,21.3937,5500.0
2010-07-19 12:35:00,29.93,29.97,29.93,29.97,9600.0,21.3937,21.4223,21.3937,21.4223,9600.0
2010-07-19 12:40:00,29.96,29.97,29.95,29.97,5300.0,21.4151,21.4223,21.408,21.4223,5300.0
2010-07-19 12:45:00,29.97,30.01,29.97,30.01,10400.0,21.4223,21.4509,21.4223,21.4509,10400.0
2010-07-19 12:50:00,30.01,30.02,29.99,29.99,15700.0,21.4509,21.458,21.4366,21.4366,15700.0
2010-07-19 12:55:00,29.98,29.98,29.95,29.96,8400.0,21.4294,21.4294,21.408,21.4151,8400.0
2010-07-19 13:00:00,29.96,29.97,29.96,29.97,3500.0,21.4151,21.4223,21.4151,21.4223,3500.0
2010-07-19 13:05:00,29.96,29.98,29.95,29.97,11300.0,21.4151,21.4294,21.408,21.4223,11300.0
2010-07-19 13:10:00,29.95,29.95,29.93,29.93,5300.0,21.408,21.408,21.3937,21.3937,5300.0
2010-07-19 13:15:00,29.93,29.93,29.91,29.91,6700.0,21.3937,21.3937,21.3794,21.3794,6700.0
2010-07-19 13:20:00,29.91,29.93,29.91,29.92,11400.0,21.3794,21.3937,21.3794,21.3865,11400.0
2010-07-19 13:25:00,29.92,29.94,29.92,29.93,6500.0,21.3865,21.4008,21.3865,21.3937,6500.0
2010-07-19 13:30:00,29.94,29.97,29.93,29.93,11500.0,21.4008,21.4223,21.3937,21.3937,11500.0
2010-07-19 13:35:00,29.93,29.94,29.91,29.93,7500.0,21.3937,21.4008,21.3794,21.3937,7500.0
2010-07-19 13:40:00,29.93,29.93,29.91,29.91,7700.0,21.3937,21.3937,21.3794,21.3794,7700.0
2010-07-19 13:45:00,29.91,29.93,29.91,29.92,9500.0,21.3794,21.3937,21.3794,21.3865,9500.0
2010-07-19 13:50:00,29.91,29.92,29.89,29.9,8100.0,21.3794,21.3865,21.3651,21.3722,8100.0
2010-07-19 13:55:00,29.89,29.91,29.88,29.89,9200.0,21.3651,21.3794,21.3579,21.3651,9200.0
2010-07-19 14:00:00,29.9,29.93,29.89,29.93,8400.0,21.3722,21.3937,21.3651,21.3937,8400.0
2010-07-19 14:05:00,29.92,29.94,29.92,29.94,10500.0,21.3865,21.4008,21.3865,21.4008,10500.0
2010-07-19 14:10:00,29.93,29.97,29.93,29.97,14500.0,21.3937,21.4223,21.3937,21.4223,14500.0
2010-07-19 14:15:00,29.97,29.99,29.95,29.98,12100.0,21.4223,21.4366,21.408,21.4294,12100.0
2010-07-19 14:20:00,29.97,29.99,29.96,29.99,15100.0,21.4223,21.4366,21.4151,21.4366,15100.0
2010-07-19 14:25:00,29.99,30.0,29.97,29.99,22800.0,21.4366,21.4437,21.4223,21.4366,22800.0
2010-07-19 14:30:00,29.98,29.98,29.97,29.98,17400.0,21.4294,21.4294,21.4223,21.4294,17400.0
2010-07-19 14:35:00,29.97,29.98,29.96,29.96,2500.0,21.4223,21.4294,21.4151,21.4151,2500.0
2010-07-19 14:40:00,29.97,29.98,29.96,29.97,19800.0,21.4223,21.4294,21.4151,21.4223,19800.0
2010-07-19 14:45:00,29.97,30.01,29.97,30.0,21900.0,21.4223,21.4509,21.4223,21.4437,21900.0
2010-07-19 14:50:00,30.0,30.01,29.99,30.0,23300.0,21.4437,21.4509,21.4366,21.4437,23300.0
2010-07-19 14:55:00,30.0,30.01,29.99,30.0,104900.0,21.4437,21.4509,21.4366,21.4437,104900.0
2010-07-19 15:00:00,30.0,30.04,30.0,30.04,13800.0,21.4437,21.4723,21.4437,21.4723,13800.0
2010-07-19 15:05:00,30.04,30.08,30.03,30.06,43700.0,21.4723,21.5009,21.4652,21.4866,43700.0
2010-07-19 15:10:00,30.06,30.11,30.06,30.09,88700.0,21.4866,21.5223,21.4866,21.508,88700.0
2010-07-19 15:15:00,30.1,30.13,30.1,30.1,31500.0,21.5152,21.5366,21.5152,21.5152,31500.0
2010-07-19 15:20:00,30.1,30.11,30.06,30.08,50000.0,21.5152,21.5223,21.4866,21.5009,50000.0
2010-07-19 15:25:00,30.07,30.07,30.01,30.02,11200.0,21.4938,21.4938,21.4509,21.458,11200.0
2010-07-19 15:30:00,30.03,30.04,30.0,30.03,27900.0,21.4652,21.4723,21.4437,21.4652,27900.0
2010-07-19 15:35:00,30.03,30.03,29.99,30.02,42800.0,21.4652,21.4652,21.4366,21.458,42800.0
2010-07-19 15:40:00,30.01,30.06,30.0,30.06,34500.0,21.4509,21.4866,21.4437,21.4866,34500.0
2010-07-19 15:45:00,30.06,30.09,30.04,30.07,54500.0,21.4866,21.508,21.4723,21.4938,54500.0
2010-07-19 15:50:00,30.08,30.11,30.05,30.11,115200.0,21.5009,21.5223,21.4795,21.5223,115200.0
2010-07-19 15:55:00,30.11,30.14,30.1,30.1,78300.0,21.5223,21.5438,21.5152,21.5152,78300.0
2010-07-20 09:30:00,29.85,29.85,29.7,29.81,26000.0,21.3365,21.3365,21.2293,21.3079,26000.0
2010-07-20 09:35:00,29.83,29.85,29.73,29.84,7200.0,21.3222,21.3365,21.2507,21.3294,7200.0
2010-07-20 09:40:00,29.84,29.9,29.79,29.86,21100.0,21.3294,21.3722,21.2936,21.3436,21100.0
2010-07-20 09:45:00,29.88,29.88,29.79,29.79,13300.0,21.3579,21.3579,21.2936,21.2936,13300.0
2010-07-20 09:50:00,29.8,29.85,29.8,29.8,13600.0,21.3008,21.3365,21.3008,21.3008,13600.0
2010-07-20 09:55:00,29.8,29.83,29.71,29.71,176400.0,21.3008,21.3222,21.2364,21.2364,176400.0
2010-07-20 10:00:00,29.71,29.73,29.68,29.68,24700.0,21.2364,21.2507,21.215,21.215,24700.0
2010-07-20 10:05:00,29.68,29.75,29.67,29.72,31900.0,21.215,21.265,21.2078,21.2436,31900.0
2010-07-20 10:10:00,29.73,29.74,29.69,29.7,41000.0,21.2507,21.2579,21.2221,21.2293,41000.0
2010-07-20 10:15:00,29.7,29.78,29.68,29.77,31000.0,21.2293,21.2865,21.215,21.2793,31000.0
2010-07-20 10:20:00,29.77,29.84,29.77,29.84,21700.0,21.2793,21.3294,21.2793,21.3294,21700.0
2010-07-20 10:25:00,29.84,29.85,29.82,29.83,8300.0,21.3294,21.3365,21.3151,21.3222,8300.0
2010-07-20 10:30:00,29.82,29.84,29.8,29.83,14400.0,21.3151,21.3294,21.3008,21.3222,14400.0
2010-07-20 10:35:00,29.83,29.85,29.79,29.79,16200.0,21.3222,21.3365,21.2936,21.2936,16200.0
2010-07-20 10:40:00,29.79,29.84,29.79,29.8,9900.0,21.2936,21.3294,21.2936,21.3008,9900.0
2010-07-20 10:45:00,29.8,29.81,29.77,29.78,15800.0,21.3008,21.3079,21.2793,21.2865,15800.0
2010-07-20 10:50:00,29.77,29.79,29.72,29.74,34600.0,21.2793,21.2936,21.2436,21.2579,34600.0
2010-07-20 10:55:00,29.74,29.76,29.73,29.74,12200.0,21.2579,21.2722,21.2507,21.2579,12200.0
2010-07-20 11:00:00,29.74,29.85,29.74,29.83,13300.0,21.2579,21.3365,21.2579,21.3222,13300.0
2010-07-20 11:05:00,29.83,29.86,29.82,29.85,7100.0,21.3222,21.3436,21.3151,21.3365,7100.0
2010-07-20 11:10:00,29.85,29.87,29.85,29.87,5200.0,21.3365,21.3508,21.3365,21.3508,5200.0
2010-07-20 11:15:00,29.87,29.96,29.87,29.95,9300.0,21.3508,21.4151,21.3508,21.408,9300.0
2010-07-20 11:20:00,29.94,29.94,29.91,29.91,7700.0,21.4008,21.4008,21.3794,21.3794,7700.0
2010-07-20 11:25:00,29.92,29.96,29.91,29.94,28500.0,21.3865,21.4151,21.3794,21.4008,28500.0
2010-07-20 11:30:00,29.93,29.95,29.91,29.91,10200.0,21.3937,21.408,21.3794,21.3794,10200.0
2010-07-20 11:35:00,29.91,29.93,29.91,29.92,13200.0,21.3794,21.3937,21.3794,21.3865,13200.0
2010-07-20 11:40:00,29.92,29.92,29.88,29.9,8800.0,21.3865,21.3865,21.3579,21.3722,8800.0
2010-07-20 11:45:00,29.91,29.95,29.9,29.94,10500.0,21.3794,21.408,21.3722,21.4008,10500.0
2010-07-20 11:50:00,29.95,29.96,29.92,29.93,16000.0,21.408,21.4151,21.3865,21.3937,16000.0
2010-07-20 11:55:00,29.94,29.95,29.93,29.93,8600.0,21.4008,21.408,21.3937,21.3937,8600.0
2010-07-20 12:00:00,29.94,29.95,29.93,29.94,12500.0,21.4008,21.408,21.3937,21.4008,12500.0
2010-07-20 12:05:00,29.94,29.99,29.94,29.97,18500.0,21.4008,21.4366,21.4008,21.4223,18500.0
2010-07-20 12:10:00,29.97,29.97,29.92,29.93,17300.0,21.4223,21.4223,21.3865,21.3937,17300.0
2010-07-20 12:15:00,29.92,29.92,29.91,29.91,11100.0,21.3865,21.3865,21.3794,21.3794,11100.0
2010-07-20 12:20:00,29.9,29.92,29.9,29.9,6200.0,21.3722,21.3865,21.3722,21.3722,6200.0
2010-07-20 12:25:00,29.9,29.92,29.9,29.91,32700.0,21.3722,21.3865,21.3722,21.3794,32700.0
2010-07-20 12:30:00,29.91,29.93,29.91,29.93,8400.0,21.3794,21.3937,21.3794,21.3937,8400.0
2010-07-20 12:35:00,29.92,29.93,29.88,29.88,15600.0,21.3865,21.3937,21.3579,21.3579,15600.0
2010-07-20 12:40:00,29.88,29.91,29.87,29.91,8400.0,21.3579,21.3794,21.3508,21.3794,8400.0
2010-07-20 12:45:00,29.9,29.95,29.9,29.95,4400.0,21.3722,21.408,21.3722,21.408,4400.0
2010-07-20 12:50:00,29.95,29.95,29.93,29.93,4200.0,21.408,21.408,21.3937,21.3937,4200.0
2010-07-20 12:55:00,29.93,29.98,29.93,29.98,14800.0,21.3937,21.4294,21.3937,21.4294,14800.0
2010-07-20 13:00:00,29.98,29.98,29.97,29.97,10300.0,21.4294,21.4294,21.4223,21.4223,10300.0
2010-07-20 13:05:00,29.97,30.01,29.97,30.0,8100.0,21.4223,21.4509,21.4223,21.4437,8100.0
2010-07-20 13:10:00,29.99,30.0,29.97,29.98,4700.0,21.4366,21.4437,21.4223,21.4294,4700.0
2010-07-20 13:15:00,29.98,30.02,29.97,30.01,10700.0,21.4294,21.458,21.4223,21.4509,10700.0
2010-07-20 13:20:00,30.01,30.03,30.01,30.02,22000.0,21.4509,21.4652,21.4509,21.458,22000.0
2010-07-20 13:25:00,30.02,30.04,30.02,30.04,5900.0,21.458,21.4723,21.458,21.4723,5900.0
2010-07-20 13:30:00,30.04,30.04,30.02,30.03,8700.0,21.4723,21.4723,21.458,21.4652,8700.0
2010-07-20 13:35:00,30.04,30.13,30.04,30.13,18300.0,21.4723,21.5366,21.4723,21.5366,18300.0
2010-07-20 13:40:00,30.12,30.15,30.11,30.13,6600.0,21.5295,21.5509,21.5223,21.5366,6600.0
2010-07-20 13:45:00,30.14,30.16,30.11,30.12,9200.0,21.5438,21.5581,21.5223,21.5295,9200.0
2010-07-20 13:50:00,30.13,30.21,30.13,30.21,18100.0,21.5366,21.5938,21.5366,21.5938,18100.0
2010-07-20 13:55:00,30.22,30.32,30.22,30.31,39500.0,21.601,21.6724,21.601,21.6653,39500.0
2010-07-20 14:00:00,30.3,30.31,30.28,30.28,10400.0,21.6582,21.6653,21.6439,21.6439,10400.0
2010-07-20 14:05:00,30.28,30.29,30.25,30.25,11800.0,21.6439,21.651,21.6224,21.6224,11800.0
2010-07-20 14:10:00,30.25,30.26,30.22,30.22,11600.0,21.6224,21.6296,21.601,21.601,11600.0
2010-07-20 14:15:00,30.22,30.25,30.21,30.24,9700.0,21.601,21.6224,21.5938,21.6153,9700.0
2010-07-20 14:20:00,30.24,30.24,30.18,30.19,24000.0,21.6153,21.6153,21.5724,21.5795,24000.0
2010-07-20 14:25:00,30.19,30.24,30.18,30.23,26100.0,21.5795,21.6153,21.5724,21.6081,26100.0
2010-07-20 14:30:00,30.22,30.26,30.21,30.24,14900.0,21.601,21.6296,21.5938,21.6153,14900.0
2010-07-20 14:35:00,30.24,30.25,30.21,30.22,22100.0,21.6153,21.6224,21.5938,21.601,22100.0
2010-07-20 14:40:00,30.21,30.23,30.18,30.19,25100.0,21.5938,21.6081,21.5724,21.5795,25100.0
2010-07-20 14:45:00,30.19,30.26,30.17,30.25,24400.0,21.5795,21.6296,21.5652,21.6224,24400.0
2010-07-20 14:50:00,30.25,30.26,30.21,30.21,14700.0,21.6224,21.6296,21.5938,21.5938,14700.0
2010-07-20 14:55:00,30.22,30.22,30.19,30.19,7800.0,21.601,21.601,21.5795,21.5795,7800.0
2010-07-20 15:00:00,30.19,30.23,30.17,30.23,16500.0,21.5795,21.6081,21.5652,21.6081,16500.0
2010-07-20 15:05:00,30.22,30.22,30.19,30.21,20100.0,21.601,21.601,21.5795,21.5938,20100.0
2010-07-20 15:10:00,30.21,30.27,30.2,30.26,19000.0,21.5938,21.6367,21.5867,21.6296,19000.0
2010-07-20 15:15:00,30.26,30.3,30.24,30.26,22500.0,21.6296,21.6582,21.6153,21.6296,22500.0
2010-07-20 15:20:00,30.25,30.3,30.24,30.3,28100.0,21.6224,21.6582,21.6153,21.6582,28100.0
2010-07-20 15:25:00,30.29,30.34,30.27,30.32,41500.0,21.651,21.6867,21.6367,21.6724,41500.0
2010-07-20 15:30:00,30.31,30.44,30.31,30.4,65700.0,21.6653,21.7582,21.6653,21.7296,65700.0
2010-07-20 15:35:00,30.4,30.43,30.36,30.36,24700.0,21.7296,21.7511,21.701,21.701,24700.0
2010-07-20 15:40:00,30.36,30.38,30.32,30.37,36000.0,21.701,21.7153,21.6724,21.7082,36000.0
2010-07-20 15:45:00,30.37,30.46,30.37,30.45,70400.0,21.7082,21.7725,21.7082,21.7654,70400.0
2010-07-20 15:50:00,30.46,30.47,30.39,30.41,60000.0,21.7725,21.7797,21.7225,21.7368,60000.0
2010-07-20 15:55:00,30.41,30.46,30.41,30.45,169100.0,21.7368,21.7725,21.7368,21.7654,169100.0
2010-07-21 09:30:00,30.57,30.57,30.39,30.49,37700.0,21.8511,21.8511,21.7225,21.794,37700.0
2010-07-21 09:35:00,30.47,30.56,30.45,30.51,29600.0,21.7797,21.844,21.7654,21.8083,29600.0
2010-07-21 09:40:00,30.5,30.5,30.41,30.48,24900.0,21.8011,21.8011,21.7368,21.7868,24900.0
2010-07-21 09:45:00,30.47,30.55,30.45,30.55,51600.0,21.7797,21.8369,21.7654,21.8369,51600.0
2010-07-21 09:50:00,30.55,30.56,30.43,30.47,58100.0,21.8369,21.844,21.7511,21.7797,58100.0
2010-07-21 09:55:00,30.48,30.56,30.48,30.53,24700.0,21.7868,21.844,21.7868,21.8226,24700.0
2010-07-21 10:00:00,30.53,30.59,30.5,30.52,126000.0,21.8226,21.8654,21.8011,21.8154,126000.0
2010-07-21 10:05:00,30.54,30.55,30.48,30.51,58700.0,21.8297,21.8369,21.7868,21.8083,58700.0
2010-07-21 10:10:00,30.51,30.56,30.5,30.53,16200.0,21.8083,21.844,21.8011,21.8226,16200.0
2010-07-21 10:15:00,30.53,30.56,30.52,30.53,20100.0,21.8226,21.844,21.8154,21.8226,20100.0
2010-07-21 10:20:00,30.54,30.6,30.54,30.6,29400.0,21.8297,21.8726,21.8297,21.8726,29400.0
2010-07-21 10:25:00,30.6,30.63,30.57,30.61,41000.0,21.8726,21.894,21.8511,21.8797,41000.0
2010-07-21 10:30:00,30.61,30.64,30.6,30.63,26000.0,21.8797,21.9012,21.8726,21.894,26000.0
2010-07-21 10:35:00,30.63,30.67,30.6,30.62,20100.0,21.894,21.9226,21.8726,21.8869,20100.0
2010-07-21 10:40:00,30.61,30.65,30.58,30.58,25600.0,21.8797,21.9083,21.8583,21.8583,25600.0
2010-07-21 10:45:00,30.58,30.63,30.56,30.63,24600.0,21.8583,21.894,21.844,21.894,24600.0
2010-07-21 10:50:00,30.63,30.64,30.63,30.63,7800.0,21.894,21.9012,21.894,21.894,7800.0
2010-07-21 10:55:00,30.63,30.7,30.61,30.69,95700.0,21.894,21.9441,21.8797,21.9369,95700.0
2010-07-21 11:00:00,30.69,30.74,30.69,30.71,88200.0,21.9369,21.9727,21.9369,21.9512,88200.0
2010-07-21 11:05:00,30.71,30.72,30.7,30.71,84400.0,21.9512,21.9584,21.9441,21.9512,84400.0
2010-07-21 11:10:00,30.72,30.73,30.7,30.73,127200.0,21.9584,21.9655,21.9441,21.9655,127200.0
2010-07-21 11:15:00,30.74,30.75,30.71,30.72,29100.0,21.9727,21.9798,21.9512,21.9584,29100.0
2010-07-21 11:20:00,30.72,30.75,30.71,30.73,13800.0,21.9584,21.9798,21.9512,21.9655,13800.0
2010-07-21 11:25:00,30.73,30.76,30.73,30.76,31800.0,21.9655,21.987,21.9655,21.987,31800.0
2010-07-21 11:30:00,30.75,30.76,30.75,30.75,18300.0,21.9798,21.987,21.9798,21.9798,18300.0
2010-07-21 11:35:00,30.75,30.76,30.72,30.76,319800.0,21.9798,21.987,21.9584,21.987,319800.0
2010-07-21 11:40:00,30.75,30.77,30.75,30.77,12900.0,21.9798,21.9941,21.9798,21.9941,12900.0
2010-07-21 11:45:00,30.76,30.82,30.76,30.82,66800.0,21.987,22.0298,21.987,22.0298,66800.0
2010-07-21 11:50:00,30.82,30.88,30.81,30.88,66300.0,22.0298,22.0727,22.0227,22.0727,66300.0
2010-07-21 11:55:00,30.88,30.91,30.88,30.91,44600.0,22.0727,22.0942,22.0727,22.0942,44600.0
2010-07-21 12:00:00,30.9,31.02,30.89,31.01,130700.0,22.087,22.1728,22.0799,22.1657,130700.0
2010-07-21 12:05:00,31.01,31.02,31.0,31.0,24600.0,22.1657,22.1728,22.1585,22.1585,24600.0
2010-07-21 12:10:00,31.0,31.01,31.0,31.0,38300.0,22.1585,22.1657,22.1585,22.1585,38300.0
2010-07-21 12:15:00,31.0,31.06,31.0,31.03,36400.0,22.1585,22.2014,22.1585,22.18,36400.0
2010-07-21 12:20:00,31.03,31.07,31.02,31.07,15800.0,22.18,22.2085,22.1728,22.2085,15800.0
2010-07-21 12:25:00,31.07,31.07,31.02,31.03,22400.0,22.2085,22.2085,22.1728,22.18,22400.0
2010-07-21 12:30:00,31.04,31.08,31.03,31.04,16100.0,22.1871,22.2157,22.18,22.1871,16100.0
2010-07-21 12:35:00,31.04,31.07,31.04,31.05,20100.0,22.1871,22.2085,22.1871,22.1942,20100.0
2010-07-21 12:40:00,31.05,31.05,31.02,31.02,14600.0,22.1942,22.1942,22.1728,22.1728,14600.0
2010-07-21 12:45:00,31.02,31.05,31.0,31.01,30000.0,22.1728,22.1942,22.1585,22.1657,30000.0
2010-07-21 12:50:00,31.0,31.02,30.98,31.0,84100.0,22.1585,22.1728,22.1442,22.1585,84100.0
2010-07-21 12:55:00,31.0,31.01,31.0,31.0,14900.0,22.1585,22.1657,22.1585,22.1585,14900.0
2010-07-21 13:00:00,31.01,31.07,31.0,31.07,22500.0,22.1657,22.2085,22.1585,22.2085,22500.0
2010-07-21 13:05:00,31.07,31.1,31.07,31.08,19000.0,22.2085,22.23,22.2085,22.2157,19000.0
2010-07-21 13:10:00,31.07,31.08,31.02,31.02,11000.0,22.2085,22.2157,22.1728,22.1728,11000.0
2010-07-21 13:15:00,31.02,31.04,31.02,31.02,15200.0,22.1728,22.1871,22.1728,22.1728,15200.0
2010-07-21 13:20:00,31.02,31.02,31.0,31.0,23900.0,22.1728,22.1728,22.1585,22.1585,23900.0
2010-07-21 13:25:00,31.0,31.02,30.99,31.02,45800.0,22.1585,22.1728,22.1514,22.1728,45800.0
2010-07-21 13:30:00,31.03,31.05,31.03,31.05,6600.0,22.18,22.1942,22.18,22.1942,6600.0
2010-07-21 13:35:00,31.05,31.05,31.04,31.05,4400.0,22.1942,22.1942,22.1871,22.1942,4400.0
2010-07-21 13:40:00,31.04,31.05,31.0,31.01,37800.0,22.1871,22.1942,22.1585,22.1657,37800.0
2010-07-21 13:45:00,31.0,31.03,31.0,31.03,23400.0,22.1585,22.18,22.1585,22.18,23400.0
2010-07-21 13:50:00,31.03,31.07,31.02,31.07,14000.0,22.18,22.2085,22.1728,22.2085,14000.0
2010-07-21 13:55:00,31.07,31.08,31.01,31.01,12400.0,22.2085,22.2157,22.1657,22.1657,12400.0
2010-07-21 14:00:00,31.0,31.07,30.98,31.05,142700.0,22.1585,22.2085,22.1442,22.1942,142700.0
2010-07-21 14:05:00,31.05,31.05,30.99,31.0,60700.0,22.1942,22.1942,22.1514,22.1585,60700.0
2010-07-21 14:10:00,30.99,31.0,30.86,30.91,142800.0,22.1514,22.1585,22.0584,22.0942,142800.0
2010-07-21 14:15:00,30.91,30.92,30.82,30.91,57700.0,22.0942,22.1013,22.0298,22.0942,57700.0
2010-07-21 14:20:00,30.91,30.95,30.85,30.94,64400.0,22.0942,22.1228,22.0513,22.1156,64400.0
2010-07-21 14:25:00,30.94,30.98,30.93,30.95,67000.0,22.1156,22.1442,22.1085,22.1228,67000.0
2010-07-21 14:30:00,30.94,30.97,30.89,30.9,110100.0,22.1156,22.1371,22.0799,22.087,110100.0
2010-07-21 14:35:00,30.91,30.94,30.86,30.87,63100.0,22.0942,22.1156,22.0584,22.0656,63100.0
2010-07-21 14:40:00,30.87,30.92,30.86,30.92,38000.0,22.0656,22.1013,22.0584,22.1013,38000.0
2010-07-21 14:45:00,30.91,30.99,30.9,30.96,130800.0,22.0942,22.1514,22.087,22.1299,130800.0
2010-07-21 14:50:00,30.96,30.97,30.81,30.87,123500.0,22.1299,22.1371,22.0227,22.0656,123500.0
2010-07-21 14:55:00,30.86,30.88,30.82,30.86,74000.0,22.0584,22.0727,22.0298,22.0584,74000.0
2010-07-21 15:00:00,30.86,30.88,30.82,30.87,90700.0,22.0584,22.0727,22.0298,22.0656,90700.0
2010-07-21 15:05:00,30.87,31.02,30.87,31.02,101100.0,22.0656,22.1728,22.0656,22.1728,101100.0
2010-07-21 15:10:00,31.01,31.03,30.99,31.03,134400.0,22.1657,22.18,22.1514,22.18,134400.0
2010-07-21 15:15:00,31.03,31.08,30.96,30.96,41900.0,22.18,22.2157,22.1299,22.1299,41900.0
2010-07-21 15:20:00,30.96,30.98,30.92,30.95,116100.0,22.1299,22.1442,22.1013,22.1228,116100.0
2010-07-21 15:25:00,30.94,30.95,30.89,30.93,82300.0,22.1156,22.1228,22.0799,22.1085,82300.0
2010-07-21 15:30:00,30.92,30.98,30.89,30.95,115500.0,22.1013,22.1442,22.0799,22.1228,115500.0
2010-07-21 15:35:00,30.96,30.98,30.93,30.96,103900.0,22.1299,22.1442,22.1085,22.1299,103900.0
2010-07-21 15:40:00,30.95,31.01,30.93,31.0,167500.0,22.1228,22.1657,22.1085,22.1585,167500.0
2010-07-21 15:45:00,31.01,31.08,31.0,31.06,141000.0,22.1657,22.2157,22.1585,22.2014,141000.0
2010-07-21 15:50:00,31.07,31.1,31.05,31.1,203000.0,22.2085,22.23,22.1942,22.23,203000.0
2010-07-21 15:55:00,31.1,31.1,31.05,31.09,340300.0,22.23,22.23,22.1942,22.2228,340300.0
2010-07-22 09:30:00,31.47,31.47,31.3,31.4,31000.0,22.4945,22.4945,22.3729,22.4444,31000.0
2010-07-22 09:35:00,31.37,31.49,31.37,31.47,22700.0,22.423,22.5088,22.423,22.4945,22700.0
2010-07-22 09:40:00,31.47,31.55,31.47,31.54,104000.0,22.4945,22.5516,22.4945,22.5445,104000.0
2010-07-22 09:45:00,31.54,31.65,31.51,31.64,37700.0,22.5445,22.6231,22.5231,22.616,37700.0
2010-07-22 09:50:00,31.64,31.64,31.57,31.61,48800.0,22.616,22.616,22.5659,22.5945,48800.0
2010-07-22 09:55:00,31.61,31.68,31.59,31.68,50600.0,22.5945,22.6446,22.5802,22.6446,50600.0
2010-07-22 10:00:00,31.68,31.77,31.67,31.77,110300.0,22.6446,22.7089,22.6374,22.7089,110300.0
2010-07-22 10:05:00,31.76,31.8,31.75,31.76,39900.0,22.7017,22.7303,22.6946,22.7017,39900.0
2010-07-22 10:10:00,31.76,31.8,31.76,31.78,32000.0,22.7017,22.7303,22.7017,22.716,32000.0
2010-07-22 10:15:00,31.78,31.83,31.78,31.81,31200.0,22.716,22.7518,22.716,22.7375,31200.0
2010-07-22 10:20:00,31.81,31.84,31.79,31.79,41200.0,22.7375,22.7589,22.7232,22.7232,41200.0
2010-07-22 10:25:00,31.79,31.81,31.75,31.75,35200.0,22.7232,22.7375,22.6946,22.6946,35200.0
2010-07-22 10:30:00,31.75,31.78,31.61,31.61,180800.0,22.6946,22.716,22.5945,22.5945,180800.0
2010-07-22 10:35:00,31.61,31.65,31.59,31.6,101000.0,22.5945,22.6231,22.5802,22.5874,101000.0
2010-07-22 10:40:00,31.6,31.63,31.59,31.6,84000.0,22.5874,22.6088,22.5802,22.5874,84000.0
2010-07-22 10:45:00,31.6,31.64,31.59,31.61,42600.0,22.5874,22.616,22.5802,22.5945,42600.0
2010-07-22 10:50:00,31.61,31.66,31.59,31.61,81800.0,22.5945,22.6303,22.5802,22.5945,81800.0
2010-07-22 10:55:00,31.6,31.67,31.57,31.58,58900.0,22.5874,22.6374,22.5659,22.5731,58900.0
2010-07-22 11:00:00,31.57,31.67,31.57,31.66,86000.0,22.5659,22.6374,22.5659,22.6303,86000.0
2010-07-22 11:05:00,31.66,31.75,31.66,31.71,87600.0,22.6303,22.6946,22.6303,22.666,87600.0
2010-07-22 11:10:00,31.71,31.72,31.67,31.69,35500.0,22.666,22.6732,22.6374,22.6517,35500.0
2010-07-22 11:15:00,31.69,31.72,31.66,31.71,64000.0,22.6517,22.6732,22.6303,22.666,64000.0
2010-07-22 11:20:00,31.71,31.73,31.67,31.71,44800.0,22.666,22.6803,22.6374,22.666,44800.0
2010-07-22 11:25:00,31.71,31.76,31.69,31.76,99300.0,22.666,22.7017,22.6517,22.7017,99300.0
2010-07-22 11:30:00,31.77,31.8,31.69,31.71,81200.0,22.7089,22.7303,22.6517,22.666,81200.0
2010-07-22 11:35:00,31.71,31.72,31.62,31.62,21200.0,22.666,22.6732,22.6017,22.6017,21200.0
2010-07-22 11:40:00,31.62,31.63,31.59,31.59,20100.0,22.6017,22.6088,22.5802,22.5802,20100.0
2010-07-22 11:45:00,31.58,31.6,31.56,31.57,42100.0,22.5731,22.5874,22.5588,22.5659,42100.0
2010-07-22 11:50:00,31.57,31.62,31.57,31.62,26000.0,22.5659,22.6017,22.5659,22.6017,26000.0
2010-07-22 11:55:00,31.62,31.65,31.61,31.65,23300.0,22.6017,22.6231,22.5945,22.6231,23300.0
2010-07-22 12:00:00,31.65,31.69,31.63,31.69,19600.0,22.6231,22.6517,22.6088,22.6517,19600.0
2010-07-22 12:05:00,31.69,31.7,31.67,31.7,11100.0,22.6517,22.6589,22.6374,22.6589,11100.0
2010-07-22 12:10:00,31.7,31.7,31.64,31.64,15900.0,22.6589,22.6589,22.616,22.616,15900.0
2010-07-22 12:15:00,31.64,31.66,31.62,31.65,17200.0,22.616,22.6303,22.6017,22.6231,17200.0
2010-07-22 12:20:00,31.65,31.69,31.61,31.64,31200.0,22.6231,22.6517,22.5945,22.616,31200.0
2010-07-22 12:25:00,31.63,31.66,31.62,31.64,16300.0,22.6088,22.6303,22.6017,22.616,16300.0
2010-07-22 12:30:00,31.64,31.64,31.6,31.61,16600.0,22.616,22.616,22.5874,22.5945,16600.0
2010-07-22 12:35:00,31.61,31.62,31.6,31.62,8400.0,22.5945,22.6017,22.5874,22.6017,8400.0
2010-07-22 12:40:00,31.63,31.65,31.62,31.64,9500.0,22.6088,22.6231,22.6017,22.616,9500.0
2010-07-22 12:45:00,31.64,31.64,31.62,31.64,13900.0,22.616,22.616,22.6017,22.616,13900.0
2010-07-22 12:50:00,31.64,31.64,31.63,31.64,23600.0,22.616,22.616,22.6088,22.616,23600.0
2010-07-22 12:55:00,31.65,31.65,31.63,31.64,10000.0,22.6231,22.6231,22.6088,22.616,10000.0
2010-07-22 13:00:00,31.64,31.64,31.63,31.64,4500.0,22.616,22.616,22.6088,22.616,4500.0
2010-07-22 13:05:00,31.64,31.64,31.63,31.64,13700.0,22.616,22.616,22.6088,22.616,13700.0
2010-07-22 13:10:00,31.64,31.65,31.63,31.65,28500.0,22.616,22.6231,22.6088,22.6231,28500.0
2010-07-22 13:15:00,31.65,31.67,31.64,31.67,17100.0,22.6231,22.6374,22.616,22.6374,17100.0
2010-07-22 13:20:00,31.67,31.71,31.66,31.71,11700.0,22.6374,22.666,22.6303,22.666,11700.0
2010-07-22 13:25:00,31.71,31.71,31.65,31.66,14400.0,22.666,22.666,22.6231,22.6303,14400.0
2010-07-22 13:30:00,31.66,31.67,31.65,31.67,6900.0,22.6303,22.6374,22.6231,22.6374,6900.0
2010-07-22 13:35:00,31.66,31.67,31.64,31.65,23700.0,22.6303,22.6374,22.616,22.6231,23700.0
2010-07-22 13:40:00,31.65,31.66,31.65,31.65,12600.0,22.6231,22.6303,22.6231,22.6231,12600.0
2010-07-22 13:45:00,31.66,31.66,31.65,31.65,6200.0,22.6303,22.6303,22.6231,22.6231,6200.0
2010-07-22 13:50:00,31.66,31.68,31.63,31.63,15100.0,22.6303,22.6446,22.6088,22.6088,15100.0
2010-07-22 13:55:00,31.63,31.64,31.59,31.61,22600.0,22.6088,22.616,22.5802,22.5945,22600.0
2010-07-22 14:00:00,31.61,31.62,31.6,31.61,15600.0,22.5945,22.6017,22.5874,22.5945,15600.0
2010-07-22 14:05:00,31.61,31.66,31.61,31.65,47000.0,22.5945,22.6303,22.5945,22.6231,47000.0
2010-07-22 14:10:00,31.65,31.69,31.64,31.68,28000.0,22.6231,22.6517,22.616,22.6446,28000.0
2010-07-22 14:15:00,31.68,31.7,31.66,31.66,26300.0,22.6446,22.6589,22.6303,22.6303,26300.0
2010-07-22 14:20:00,31.66,31.67,31.64,31.65,16600.0,22.6303,22.6374,22.616,22.6231,16600.0
2010-07-22 14:25:00,31.65,31.7,31.65,31.7,49000.0,22.6231,22.6589,22.6231,22.6589,49000.0
2010-07-22 14:30:00,31.7,31.7,31.65,31.65,24500.0,22.6589,22.6589,22.6231,22.6231,24500.0
2010-07-22 14:35:00,31.66,31.69,31.65,31.68,22900.0,22.6303,22.6517,22.6231,22.6446,22900.0
2010-07-22 14:40:00,31.67,31.67,31.64,31.67,26700.0,22.6374,22.6374,22.616,22.6374,26700.0
2010-07-22 14:45:00,31.66,31.69,31.65,31.67,20700.0,22.6303,22.6517,22.6231,22.6374,20700.0
2010-07-22 14:50:00,31.67,31.69,31.66,31.69,16500.0,22.6374,22.6517,22.6303,22.6517,16500.0
2010-07-22 14:55:00,31.69,31.7,31.67,31.68,23400.0,22.6517,22.6589,22.6374,22.6446,23400.0
2010-07-22 15:00:00,31.69,31.69,31.68,31.69,6700.0,22.6517,22.6517,22.6446,22.6517,6700.0
2010-07-22 15:05:00,31.68,31.69,31.63,31.65,25000.0,22.6446,22.6517,22.6088,22.6231,25000.0
2010-07-22 15:10:00,31.65,31.65,31.63,31.64,15600.0,22.6231,22.6231,22.6088,22.616,15600.0
2010-07-22 15:15:00,31.64,31.69,31.63,31.69,35100.0,22.616,22.6517,22.6088,22.6517,35100.0
2010-07-22 15:20:00,31.69,31.69,31.66,31.69,46200.0,22.6517,22.6517,22.6303,22.6517,46200.0
2010-07-22 15:25:00,31.68,31.71,31.67,31.69,31700.0,22.6446,22.666,22.6374,22.6517,31700.0
2010-07-22 15:30:00,31.7,31.7,31.63,31.63,44700.0,22.6589,22.6589,22.6088,22.6088,44700.0
2010-07-22 15:35:00,31.63,31.64,31.52,31.56,174700.0,22.6088,22.616,22.5302,22.5588,174700.0
2010-07-22 15:40:00,31.57,31.64,31.54,31.63,112700.0,22.5659,22.616,22.5445,22.6088,112700.0
2010-07-22 15:45:00,31.64,31.71,31.64,31.68,139000.0,22.616,22.666,22.616,22.6446,139000.0
2010-07-22 15:50:00,31.67,31.72,31.67,31.71,120200.0,22.6374,22.6732,22.6374,22.666,120200.0
2010-07-22 15:55:00,31.7,31.77,31.7,31.73,159300.0,22.6589,22.7089,22.6589,22.6803,159300.0
2010-07-23 09:30:00,31.64,31.74,31.51,31.73,21500.0,22.616,22.6875,22.5231,22.6803,21500.0
2010-07-23 09:35:00,31.72,31.85,31.72,31.81,28500.0,22.6732,22.7661,22.6732,22.7375,28500.0
2010-07-23 09:40:00,31.83,31.85,31.8,31.84,22100.0,22.7518,22.7661,22.7303,22.7589,22100.0
2010-07-23 09:45:00,31.84,31.85,31.82,31.83,10900.0,22.7589,22.7661,22.7446,22.7518,10900.0
2010-07-23 09:50:00,31.82,31.83,31.74,31.74,13000.0,22.7446,22.7518,22.6875,22.6875,13000.0
2010-07-23 09:55:00,31.75,31.78,31.64,31.66,19800.0,22.6946,22.716,22.616,22.6303,19800.0
2010-07-23 10:00:00,31.66,31.68,31.63,31.66,25500.0,22.6303,22.6446,22.6088,22.6303,25500.0
2010-07-23 10:05:00,31.66,31.7,31.66,31.69,18400.0,22.6303,22.6589,22.6303,22.6517,18400.0
2010-07-23 10:10:00,31.69,31.7,31.63,31.69,20700.0,22.6517,22.6589,22.6088,22.6517,20700.0
2010-07-23 10:15:00,31.69,31.7,31.67,31.69,17200.0,22.6517,22.6589,22.6374,22.6517,17200.0
2010-07-23 10:20:00,31.7,31.7,31.66,31.69,20000.0,22.6589,22.6589,22.6303,22.6517,20000.0
2010-07-23 10:25:00,31.69,31.74,31.69,31.71,20600.0,22.6517,22.6875,22.6517,22.666,20600.0
2010-07-23 10:30:00,31.72,31.79,31.72,31.78,23900.0,22.6732,22.7232,22.6732,22.716,23900.0
2010-07-23 10:35:00,31.78,31.8,31.77,31.78,12300.0,22.716,22.7303,22.7089,22.716,12300.0
2010-07-23 10:40:00,31.78,31.82,31.77,31.82,21200.0,22.716,22.7446,22.7089,22.7446,21200.0
2010-07-23 10:45:00,31.82,31.84,31.8,31.83,11200.0,22.7446,22.7589,22.7303,22.7518,11200.0
2010-07-23 10:50:00,31.83,31.84,31.78,31.78,14800.0,22.7518,22.7589,22.716,22.716,14800.0
2010-07-23 10:55:00,31.78,31.79,31.71,31.71,10100.0,22.716,22.7232,22.666,22.666,10100.0
2010-07-23 11:00:00,31.71,31.75,31.71,31.75,15300.0,22.666,22.6946,22.666,22.6946,15300.0
2010-07-23 11:05:00,31.75,31.78,31.74,31.77,15700.0,22.6946,22.716,22.6875,22.7089,15700.0
2010-07-23 11:10:00,31.77,31.78,31.72,31.74,10200.0,22.7089,22.716,22.6732,22.6875,10200.0
2010-07-23 11:15:00,31.73,31.77,31.73,31.76,8600.0,22.6803,22.7089,22.6803,22.7017,8600.0
2010-07-23 11:20:00,31.75,31.77,31.74,31.76,8200.0,22.6946,22.7089,22.6875,22.7017,8200.0
2010-07-23 11:25:00,31.76,31.78,31.75,31.78,10900.0,22.7017,22.716,22.6946,22.716,10900.0
2010-07-23 11:30:00,31.77,31.81,31.77,31.81,21000.0,22.7089,22.7375,22.7089,22.7375,21000.0
2010-07-23 11:35:00,31.82,31.84,31.82,31.83,7700.0,22.7446,22.7589,22.7446,22.7518,7700.0
2010-07-23 11:40:00,31.83,31.83,31.76,31.79,12500.0,22.7518,22.7518,22.7017,22.7232,12500.0
2010-07-23 11:45:00,31.79,31.82,31.76,31.81,12500.0,22.7232,22.7446,22.7017,22.7375,12500.0
2010-07-23 11:50:00,31.81,31.84,31.81,31.83,12700.0,22.7375,22.7589,22.7375,22.7518,12700.0
2010-07-23 11:55:00,31.83,31.85,31.76,31.79,16000.0,22.7518,22.7661,22.7017,22.7232,16000.0
2010-07-23 12:00:00,31.8,31.89,31.73,31.73,99300.0,22.7303,22.7947,22.6803,22.6803,99300.0
2010-07-23 12:05:00,31.74,31.82,31.74,31.77,33800.0,22.6875,22.7446,22.6875,22.7089,33800.0
2010-07-23 12:10:00,31.78,31.78,31.69,31.78,19700.0,22.716,22.716,22.6517,22.716,19700.0
2010-07-23 12:15:00,31.75,31.82,31.72,31.79,16200.0,22.6946,22.7446,22.6732,22.7232,16200.0
2010-07-23 12:20:00,31.79,31.79,31.74,31.76,17000.0,22.7232,22.7232,22.6875,22.7017,17000.0
2010-07-23 12:25:00,31.76,31.82,31.76,31.8,10500.0,22.7017,22.7446,22.7017,22.7303,10500.0
2010-07-23 12:30:00,31.79,31.81,31.72,31.75,11900.0,22.7232,22.7375,22.6732,22.6946,11900.0
2010-07-23 12:35:00,31.74,31.74,31.68,31.71,6700.0,22.6875,22.6875,22.6446,22.666,6700.0
2010-07-23 12:40:00,31.71,31.71,31.66,31.68,8100.0,22.666,22.666,22.6303,22.6446,8100.0
2010-07-23 12:45:00,31.67,31.68,31.65,31.67,8600.0,22.6374,22.6446,22.6231,22.6374,8600.0
2010-07-23 12:50:00,31.67,31.7,31.65,31.7,5800.0,22.6374,22.6589,22.6231,22.6589,5800.0
2010-07-23 12:55:00,31.7,31.74,31.7,31.73,8500.0,22.6589,22.6875,22.6589,22.6803,8500.0
2010-07-23 13:00:00,31.74,31.75,31.7,31.7,10100.0,22.6875,22.6946,22.6589,22.6589,10100.0
2010-07-23 13:05:00,31.69,31.71,31.66,31.7,11500.0,22.6517,22.666,22.6303,22.6589,11500.0
2010-07-23 13:10:00,31.69,31.8,31.67,31.8,10400.0,22.6517,22.7303,22.6374,22.7303,10400.0
2010-07-23 13:15:00,31.79,31.85,31.78,31.8,14800.0,22.7232,22.7661,22.716,22.7303,14800.0
2010-07-23 13:20:00,31.8,31.88,31.8,31.88,11600.0,22.7303,22.7875,22.7303,22.7875,11600.0
2010-07-23 13:25:00,31.88,31.95,31.88,31.95,30300.0,22.7875,22.8376,22.7875,22.8376,30300.0
2010-07-23 13:30:00,31.95,31.99,31.92,31.95,21200.0,22.8376,22.8662,22.8161,22.8376,21200.0
2010-07-23 13:35:00,31.96,31.97,31.93,31.95,6900.0,22.8447,22.8519,22.8233,22.8376,6900.0
2010-07-23 13:40:00,31.93,31.96,31.92,31.92,6300.0,22.8233,22.8447,22.8161,22.8161,6300.0
2010-07-23 13:45:00,31.92,31.92,31.88,31.91,14200.0,22.8161,22.8161,22.7875,22.809,14200.0
2010-07-23 13:50:00,31.9,31.92,31.9,31.91,14400.0,22.8018,22.8161,22.8018,22.809,14400.0
2010-07-23 13:55:00,31.92,31.94,31.9,31.92,10200.0,22.8161,22.8304,22.8018,22.8161,10200.0
2010-07-23 14:00:00,31.92,31.95,31.91,31.95,25000.0,22.8161,22.8376,22.809,22.8376,25000.0
2010-07-23 14:05:00,31.95,31.95,31.92,31.95,26100.0,22.8376,22.8376,22.8161,22.8376,26100.0
2010-07-23 14:10:00,31.95,31.95,31.91,31.92,14600.0,22.8376,22.8376,22.809,22.8161,14600.0
2010-07-23 14:15:00,31.92,31.92,31.91,31.92,5900.0,22.8161,22.8161,22.809,22.8161,5900.0
2010-07-23 14:20:00,31.91,31.92,31.42,31.85,40800.0,22.809,22.8161,22.4587,22.7661,40800.0
2010-07-23 14:25:00,31.85,31.86,31.83,31.86,12500.0,22.7661,22.7732,22.7518,22.7732,12500.0
2010-07-23 14:30:00,31.85,31.86,31.84,31.85,16600.0,22.7661,22.7732,22.7589,22.7661,16600.0
2010-07-23 14:35:00,31.85,31.87,31.83,31.83,15400.0,22.7661,22.7804,22.7518,22.7518,15400.0
2010-07-23 14:40:00,31.84,31.87,31.81,31.87,25700.0,22.7589,22.7804,22.7375,22.7804,25700.0
2010-07-23 14:45:00,31.86,31.88,31.85,31.88,16900.0,22.7732,22.7875,22.7661,22.7875,16900.0
2010-07-23 14:50:00,31.88,31.92,31.86,31.91,12400.0,22.7875,22.8161,22.7732,22.809,12400.0
2010-07-23 14:55:00,31.92,31.92,31.86,31.86,30100.0,22.8161,22.8161,22.7732,22.7732,30100.0
2010-07-23 15:00:00,31.87,31.87,31.84,31.86,27700.0,22.7804,22.7804,22.7589,22.7732,27700.0
2010-07-23 15:05:00,31.87,31.92,31.86,31.92,27600.0,22.7804,22.8161,22.7732,22.8161,27600.0
2010-07-23 15:10:00,31.92,31.94,31.89,31.9,56700.0,22.8161,22.8304,22.7947,22.8018,56700.0
2010-07-23 15:15:00,31.9,31.95,31.88,31.93,25300.0,22.8018,22.8376,22.7875,22.8233,25300.0
2010-07-23 15:20:00,31.93,31.94,31.92,31.94,12100.0,22.8233,22.8304,22.8161,22.8304,12100.0
2010-07-23 15:25:00,31.94,31.95,31.91,31.94,23000.0,22.8304,22.8376,22.809,22.8304,23000.0
2010-07-23 15:30:00,31.95,31.96,31.93,31.96,32200.0,22.8376,22.8447,22.8233,22.8447,32200.0
2010-07-23 15:35:00,31.96,31.98,31.89,31.91,57600.0,22.8447,22.859,22.7947,22.809,57600.0
2010-07-23 15:40:00,31.92,31.94,31.88,31.92,104800.0,22.8161,22.8304,22.7875,22.8161,104800.0
2010-07-23 15:45:00,31.92,32.0,31.9,31.96,85000.0,22.8161,22.8733,22.8018,22.8447,85000.0
2010-07-23 15:50:00,31.97,31.99,31.96,31.98,40000.0,22.8519,22.8662,22.8447,22.859,40000.0
2010-07-23 15:55:00,31.98,32.06,31.98,32.06,294100.0,22.859,22.9162,22.859,22.9162,294100.0
2010-07-26 09:30:00,32.24,32.27,32.15,32.21,68300.0,23.0448,23.0663,22.9805,23.0234,68300.0
2010-07-26 09:35:00,32.24,32.34,32.23,32.34,8400.0,23.0448,23.1163,23.0377,23.1163,8400.0
2010-07-26 09:40:00,32.32,32.36,32.21,32.35,22000.0,23.102,23.1306,23.0234,23.1235,22000.0
2010-07-26 09:45:00,32.36,32.4,32.31,32.31,28300.0,23.1306,23.1592,23.0949,23.0949,28300.0
2010-07-26 09:50:00,32.31,32.33,32.25,32.28,49500.0,23.0949,23.1092,23.052,23.0734,49500.0
2010-07-26 09:55:00,32.28,32.4,32.28,32.37,27300.0,23.0734,23.1592,23.0734,23.1378,27300.0
2010-07-26 10:00:00,32.36,32.5,32.35,32.47,59500.0,23.1306,23.2307,23.1235,23.2092,59500.0
2010-07-26 10:05:00,32.46,32.46,32.43,32.44,33900.0,23.2021,23.2021,23.1807,23.1878,33900.0
2010-07-26 10:10:00,32.44,32.46,32.41,32.44,25400.0,23.1878,23.2021,23.1664,23.1878,25400.0
2010-07-26 10:15:00,32.44,32.45,32.39,32.39,23100.0,23.1878,23.195,23.1521,23.1521,23100.0
2010-07-26 10:20:00,32.38,32.38,32.33,32.34,48500.0,23.1449,23.1449,23.1092,23.1163,48500.0
2010-07-26 10:25:00,32.35,32.36,32.32,32.34,24100.0,23.1235,23.1306,23.102,23.1163,24100.0
2010-07-26 10:30:00,32.35,32.35,32.26,32.29,36700.0,23.1235,23.1235,23.0591,23.0806,36700.0
2010-07-26 10:35:00,32.29,32.35,32.29,32.34,58500.0,23.0806,23.1235,23.0806,23.1163,58500.0
2010-07-26 10:40:00,32.34,32.34,32.27,32.27,24400.0,23.1163,23.1163,23.0663,23.0663,24400.0
2010-07-26 10:45:00,32.26,32.3,32.26,32.3,15900.0,23.0591,23.0877,23.0591,23.0877,15900.0
2010-07-26 10:50:00,32.3,32.31,32.27,32.3,18400.0,23.0877,23.0949,23.0663,23.0877,18400.0
2010-07-26 10:55:00,32.3,32.35,32.3,32.34,10100.0,23.0877,23.1235,23.0877,23.1163,10100.0
2010-07-26 11:00:00,32.35,32.37,32.32,32.33,41100.0,23.1235,23.1378,23.102,23.1092,41100.0
2010-07-26 11:05:00,32.33,32.37,32.32,32.37,19500.0,23.1092,23.1378,23.102,23.1378,19500.0
2010-07-26 11:10:00,32.38,32.42,32.38,32.41,27100.0,23.1449,23.1735,23.1449,23.1664,27100.0
2010-07-26 11:15:00,32.42,32.48,32.42,32.46,24900.0,23.1735,23.2164,23.1735,23.2021,24900.0
2010-07-26 11:20:00,32.46,32.48,32.45,32.46,8400.0,23.2021,23.2164,23.195,23.2021,8400.0
2010-07-26 11:25:00,32.46,32.49,32.46,32.48,6300.0,23.2021,23.2235,23.2021,23.2164,6300.0
2010-07-26 11:30:00,32.49,32.49,32.47,32.49,10900.0,23.2235,23.2235,23.2092,23.2235,10900.0
2010-07-26 11:35:00,32.48,32.49,32.47,32.48,5300.0,23.2164,23.2235,23.2092,23.2164,5300.0
2010-07-26 11:40:00,32.47,32.49,32.44,32.45,11000.0,23.2092,23.2235,23.1878,23.195,11000.0
2010-07-26 11:45:00,32.45,32.5,32.45,32.49,21500.0,23.195,23.2307,23.195,23.2235,21500.0
2010-07-26 11:50:00,32.49,32.5,32.48,32.49,7500.0,23.2235,23.2307,23.2164,23.2235,7500.0
2010-07-26 11:55:00,32.48,32.49,32.46,32.46,6500.0,23.2164,23.2235,23.2021,23.2021,6500.0
2010-07-26 12:00:00,32.47,32.49,32.42,32.43,34500.0,23.2092,23.2235,23.1735,23.1807,34500.0
2010-07-26 12:05:00,32.42,32.44,32.41,32.44,12100.0,23.1735,23.1878,23.1664,23.1878,12100.0
2010-07-26 12:10:00,32.44,32.45,32.43,32.43,7200.0,23.1878,23.195,23.1807,23.1807,7200.0
2010-07-26 12:15:00,32.43,32.47,32.41,32.47,15000.0,23.1807,23.2092,23.1664,23.2092,15000.0
2010-07-26 12:20:00,32.46,32.5,32.46,32.49,8200.0,23.2021,23.2307,23.2021,23.2235,8200.0
2010-07-26 12:25:00,32.49,32.5,32.48,32.49,4500.0,23.2235,23.2307,23.2164,23.2235,4500.0
2010-07-26 12:30:00,32.48,32.49,32.47,32.49,13700.0,23.2164,23.2235,23.2092,23.2235,13700.0
2010-07-26 12:35:00,32.49,32.56,32.48,32.54,29100.0,23.2235,23.2736,23.2164,23.2593,29100.0
2010-07-26 12:40:00,32.55,32.55,32.47,32.48,11100.0,23.2664,23.2664,23.2092,23.2164,11100.0
2010-07-26 12:45:00,32.48,32.51,32.46,32.47,14900.0,23.2164,23.2378,23.2021,23.2092,14900.0
2010-07-26 12:50:00,32.47,32.52,32.47,32.51,7600.0,23.2092,23.245,23.2092,23.2378,7600.0
2010-07-26 12:55:00,32.51,32.55,32.5,32.53,8800.0,23.2378,23.2664,23.2307,23.2521,8800.0
2010-07-26 13:00:00,32.53,32.54,32.5,32.51,6600.0,23.2521,23.2593,23.2307,23.2378,6600.0
2010-07-26 13:05:00,32.5,32.51,32.48,32.49,10700.0,23.2307,23.2378,23.2164,23.2235,10700.0
2010-07-26 13:10:00,32.49,32.55,32.49,32.55,20700.0,23.2235,23.2664,23.2235,23.2664,20700.0
2010-07-26 13:15:00,32.55,32.57,32.54,32.56,12300.0,23.2664,23.2807,23.2593,23.2736,12300.0
2010-07-26 13:20:00,32.57,32.59,32.56,32.57,11000.0,23.2807,23.295,23.2736,23.2807,11000.0
2010-07-26 13:25:00,32.57,32.61,32.55,32.61,20700.0,23.2807,23.3093,23.2664,23.3093,20700.0
2010-07-26 13:30:00,32.61,32.62,32.55,32.55,27100.0,23.3093,23.3165,23.2664,23.2664,27100.0
2010-07-26 13:35:00,32.54,32.55,32.53,32.53,8600.0,23.2593,23.2664,23.2521,23.2521,8600.0
2010-07-26 13:40:00,32.53,32.59,32.53,32.59,9800.0,23.2521,23.295,23.2521,23.295,9800.0
2010-07-26 13:45:00,32.59,32.6,32.58,32.59,18800.0,23.295,23.3022,23.2879,23.295,18800.0
2010-07-26 13:50:00,32.6,32.6,32.54,32.55,24600.0,23.3022,23.3022,23.2593,23.2664,24600.0
2010-07-26 13:55:00,32.55,32.55,32.49,32.49,25300.0,23.2664,23.2664,23.2235,23.2235,25300.0
2010-07-26 14:00:00,32.5,32.52,32.48,32.51,14200.0,23.2307,23.245,23.2164,23.2378,14200.0
2010-07-26 14:05:00,32.52,32.53,32.5,32.53,12100.0,23.245,23.2521,23.2307,23.2521,12100.0
2010-07-26 14:10:00,32.53,32.53,32.49,32.49,7900.0,23.2521,23.2521,23.2235,23.2235,7900.0
2010-07-26 14:15:00,32.49,32.5,32.48,32.49,8600.0,23.2235,23.2307,23.2164,23.2235,8600.0
2010-07-26 14:20:00,32.5,32.5,32.43,32.44,8900.0,23.2307,23.2307,23.1807,23.1878,8900.0
2010-07-26 14:25:00,32.44,32.45,32.43,32.43,16100.0,23.1878,23.195,23.1807,23.1807,16100.0
2010-07-26 14:30:00,32.44,32.48,32.43,32.46,23100.0,23.1878,23.2164,23.1807,23.2021,23100.0
2010-07-26 14:35:00,32.46,32.48,32.42,32.44,39100.0,23.2021,23.2164,23.1735,23.1878,39100.0
2010-07-26 14:40:00,32.44,32.45,32.41,32.41,26100.0,23.1878,23.195,23.1664,23.1664,26100.0
2010-07-26 14:45:00,32.41,32.42,32.41,32.42,3500.0,23.1664,23.1735,23.1664,23.1735,3500.0
2010-07-26 14:50:00,32.41,32.42,32.38,32.4,24100.0,23.1664,23.1735,23.1449,23.1592,24100.0
2010-07-26 14:55:00,32.4,32.42,32.39,32.4,12100.0,23.1592,23.1735,23.1521,23.1592,12100.0
2010-07-26 15:00:00,32.41,32.44,32.4,32.43,28600.0,23.1664,23.1878,23.1592,23.1807,28600.0
2010-07-26 15:05:00,32.43,32.47,32.42,32.45,19900.0,23.1807,23.2092,23.1735,23.195,19900.0
2010-07-26 15:10:00,32.45,32.49,32.44,32.46,22800.0,23.195,23.2235,23.1878,23.2021,22800.0
2010-07-26 15:15:00,32.46,32.47,32.42,32.43,22400.0,23.2021,23.2092,23.1735,23.1807,22400.0
2010-07-26 15:20:00,32.43,32.48,32.42,32.46,23300.0,23.1807,23.2164,23.1735,23.2021,23300.0
2010-07-26 15:25:00,32.46,32.51,32.46,32.5,15300.0,23.2021,23.2378,23.2021,23.2307,15300.0
2010-07-26 15:30:00,32.49,32.5,32.49,32.5,16900.0,23.2235,23.2307,23.2235,23.2307,16900.0
2010-07-26 15:35:00,32.49,32.51,32.48,32.51,36000.0,23.2235,23.2378,23.2164,23.2378,36000.0
2010-07-26 15:40:00,32.51,32.56,32.51,32.52,43300.0,23.2378,23.2736,23.2378,23.245,43300.0
2010-07-26 15:45:00,32.53,32.65,32.53,32.62,111400.0,23.2521,23.3379,23.2521,23.3165,111400.0
2010-07-26 15:50:00,32.63,32.66,32.62,32.62,93900.0,23.3236,23.3451,23.3165,23.3165,93900.0
2010-07-26 15:55:00,32.62,32.67,32.61,32.63,181300.0,23.3165,23.3522,23.3093,23.3236,181300.0
2010-07-27 09:30:00,32.85,32.85,32.68,32.7,23800.0,23.4809,23.4809,23.3594,23.3737,23800.0
2010-07-27 09:35:00,32.7,32.74,32.63,32.74,21900.0,23.3737,23.4022,23.3236,23.4022,21900.0
2010-07-27 09:40:00,32.73,32.95,32.72,32.94,56500.0,23.3951,23.5523,23.3879,23.5452,56500.0
2010-07-27 09:45:00,32.94,32.95,32.85,32.85,78200.0,23.5452,23.5523,23.4809,23.4809,78200.0
2010-07-27 09:50:00,32.85,32.9,32.82,32.88,36200.0,23.4809,23.5166,23.4594,23.5023,36200.0
2010-07-27 09:55:00,32.87,32.89,32.84,32.84,17800.0,23.4952,23.5095,23.4737,23.4737,17800.0
2010-07-27 10:00:00,32.83,32.94,32.82,32.83,47600.0,23.4666,23.5452,23.4594,23.4666,47600.0
2010-07-27 10:05:00,32.82,32.82,32.75,32.76,49800.0,23.4594,23.4594,23.4094,23.4165,49800.0
2010-07-27 10:10:00,32.76,32.77,32.68,32.68,49100.0,23.4165,23.4237,23.3594,23.3594,49100.0
2010-07-27 10:15:00,32.67,32.69,32.6,32.66,35600.0,23.3522,23.3665,23.3022,23.3451,35600.0
2010-07-27 10:20:00,32.66,32.66,32.63,32.66,23500.0,23.3451,23.3451,23.3236,23.3451,23500.0
2010-07-27 10:25:00,32.66,32.66,32.59,32.61,25600.0,23.3451,23.3451,23.295,23.3093,25600.0
2010-07-27 10:30:00,32.62,32.63,32.55,32.56,34800.0,23.3165,23.3236,23.2664,23.2736,34800.0
2010-07-27 10:35:00,32.57,32.61,32.54,32.55,53000.0,23.2807,23.3093,23.2593,23.2664,53000.0
2010-07-27 10:40:00,32.54,32.58,32.52,32.52,23200.0,23.2593,23.2879,23.245,23.245,23200.0
2010-07-27 10:45:00,32.51,32.56,32.51,32.54,19700.0,23.2378,23.2736,23.2378,23.2593,19700.0
2010-07-27 10:50:00,32.55,32.6,32.52,32.58,12800.0,23.2664,23.3022,23.245,23.2879,12800.0
2010-07-27 10:55:00,32.58,32.63,32.56,32.6,19500.0,23.2879,23.3236,23.2736,23.3022,19500.0
2010-07-27 11:00:00,32.59,32.61,32.54,32.55,12400.0,23.295,23.3093,23.2593,23.2664,12400.0
2010-07-27 11:05:00,32.55,32.57,32.52,32.57,9000.0,23.2664,23.2807,23.245,23.2807,9000.0
2010-07-27 11:10:00,32.56,32.56,32.48,32.52,16700.0,23.2736,23.2736,23.2164,23.245,16700.0
2010-07-27 11:15:00,32.51,32.52,32.46,32.46,31600.0,23.2378,23.245,23.2021,23.2021,31600.0
2010-07-27 11:20:00,32.47,32.49,32.45,32.47,13700.0,23.2092,23.2235,23.195,23.2092,13700.0
2010-07-27 11:25:00,32.47,32.49,32.46,32.47,26500.0,23.2092,23.2235,23.2021,23.2092,26500.0
2010-07-27 11:30:00,32.47,32.5,32.47,32.5,26200.0,23.2092,23.2307,23.2092,23.2307,26200.0
2010-07-27 11:35:00,32.5,32.5,32.48,32.49,21000.0,23.2307,23.2307,23.2164,23.2235,21000.0
2010-07-27 11:40:00,32.48,32.49,32.45,32.47,14800.0,23.2164,23.2235,23.195,23.2092,14800.0
2010-07-27 11:45:00,32.48,32.5,32.44,32.44,15700.0,23.2164,23.2307,23.1878,23.1878,15700.0
2010-07-27 11:50:00,32.44,32.45,32.42,32.42,14000.0,23.1878,23.195,23.1735,23.1735,14000.0
2010-07-27 11:55:00,32.41,32.42,32.39,32.39,12500.0,23.1664,23.1735,23.1521,23.1521,12500.0
2010-07-27 12:00:00,32.39,32.4,32.36,32.36,18400.0,23.1521,23.1592,23.1306,23.1306,18400.0
2010-07-27 12:05:00,32.36,32.4,32.35,32.39,10700.0,23.1306,23.1592,23.1235,23.1521,10700.0
2010-07-27 12:10:00,32.4,32.41,32.35,32.36,36100.0,23.1592,23.1664,23.1235,23.1306,36100.0
2010-07-27 12:15:00,32.35,32.39,32.35,32.37,21300.0,23.1235,23.1521,23.1235,23.1378,21300.0
2010-07-27 12:20:00,32.38,32.4,32.32,32.35,51300.0,23.1449,23.1592,23.102,23.1235,51300.0
2010-07-27 12:25:00,32.35,32.35,32.31,32.32,22400.0,23.1235,23.1235,23.0949,23.102,22400.0
2010-07-27 12:30:00,32.31,32.31,32.28,32.28,17400.0,23.0949,23.0949,23.0734,23.0734,17400.0
2010-07-27 12:35:00,32.29,32.31,32.27,32.28,26600.0,23.0806,23.0949,23.0663,23.0734,26600.0
2010-07-27 12:40:00,32.28,32.3,32.28,32.3,8500.0,23.0734,23.0877,23.0734,23.0877,8500.0
2010-07-27 12:45:00,32.29,32.29,32.26,32.28,20900.0,23.0806,23.0806,23.0591,23.0734,20900.0
2010-07-27 12:50:00,32.28,32.3,32.25,32.26,27200.0,23.0734,23.0877,23.052,23.0591,27200.0
2010-07-27 12:55:00,32.27,32.3,32.26,32.28,11200.0,23.0663,23.0877,23.0591,23.0734,11200.0
2010-07-27 13:00:00,32.28,32.31,32.27,32.31,15100.0,23.0734,23.0949,23.0663,23.0949,15100.0
2010-07-27 13:05:00,32.31,32.33,32.31,32.33,11100.0,23.0949,23.1092,23.0949,23.1092,11100.0
2010-07-27 13:10:00,32.33,32.34,32.3,32.3,7300.0,23.1092,23.1163,23.0877,23.0877,7300.0
2010-07-27 13:15:00,32.28,32.31,32.28,32.3,4600.0,23.0734,23.0949,23.0734,23.0877,4600.0
2010-07-27 13:20:00,32.3,32.33,32.28,32.32,12700.0,23.0877,23.1092,23.0734,23.102,12700.0
2010-07-27 13:25:00,32.32,32.32,32.24,32.24,25800.0,23.102,23.102,23.0448,23.0448,25800.0
2010-07-27 13:30:00,32.25,32.27,32.22,32.24,22000.0,23.052,23.0663,23.0306,23.0448,22000.0
2010-07-27 13:35:00,32.25,32.27,32.24,32.27,11400.0,23.052,23.0663,23.0448,23.0663,11400.0
2010-07-27 13:40:00,32.28,32.28,32.21,32.22,20200.0,23.0734,23.0734,23.0234,23.0306,20200.0
2010-07-27 13:45:00,32.21,32.27,32.2,32.26,16500.0,23.0234,23.0663,23.0163,23.0591,16500.0
2010-07-27 13:50:00,32.27,32.27,32.22,32.23,11500.0,23.0663,23.0663,23.0306,23.0377,11500.0
2010-07-27 13:55:00,32.23,32.23,32.2,32.2,22700.0,23.0377,23.0377,23.0163,23.0163,22700.0
2010-07-27 14:00:00,32.21,32.24,32.18,32.18,15900.0,23.0234,23.0448,23.002,23.002,15900.0
2010-07-27 14:05:00,32.18,32.24,32.18,32.24,25600.0,23.002,23.0448,23.002,23.0448,25600.0
2010-07-27 14:10:00,32.24,32.25,32.19,32.24,23500.0,23.0448,23.052,23.0091,23.0448,23500.0
2010-07-27 14:15:00,32.26,32.3,32.2,32.28,23400.0,23.0591,23.0877,23.0163,23.0734,23400.0
2010-07-27 14:20:00,32.28,32.29,32.25,32.28,15200.0,23.0734,23.0806,23.052,23.0734,15200.0
2010-07-27 14:25:00,32.29,32.3,32.26,32.27,28300.0,23.0806,23.0877,23.0591,23.0663,28300.0
2010-07-27 14:30:00,32.28,32.29,32.23,32.25,34700.0,23.0734,23.0806,23.0377,23.052,34700.0
2010-07-27 14:35:00,32.26,32.26,32.23,32.25,16200.0,23.0591,23.0591,23.0377,23.052,16200.0
2010-07-27 14:40:00,32.25,32.26,32.24,32.25,10000.0,23.052,23.0591,23.0448,23.052,10000.0
2010-07-27 14:45:00,32.25,32.26,32.23,32.25,24900.0,23.052,23.0591,23.0377,23.052,24900.0
2010-07-27 14:50:00,32.26,32.26,32.18,32.18,39500.0,23.0591,23.0591,23.002,23.002,39500.0
2010-07-27 14:55:00,32.18,32.23,32.17,32.22,26300.0,23.002,23.0377,22.9948,23.0306,26300.0
2010-07-27 15:00:00,32.23,32.27,32.22,32.26,18600.0,23.0377,23.0663,23.0306,23.0591,18600.0
2010-07-27 15:05:00,32.26,32.29,32.23,32.24,40400.0,23.0591,23.0806,23.0377,23.0448,40400.0
2010-07-27 15:10:00,32.25,32.27,32.2,32.2,43800.0,23.052,23.0663,23.0163,23.0163,43800.0
2010-07-27 15:15:00,32.2,32.25,32.2,32.24,31600.0,23.0163,23.052,23.0163,23.0448,31600.0
2010-07-27 15:20:00,32.24,32.27,32.24,32.26,41400.0,23.0448,23.0663,23.0448,23.0591,41400.0
2010-07-27 15:25:00,32.26,32.28,32.24,32.26,39000.0,23.0591,23.0734,23.0448,23.0591,39000.0
2010-07-27 15:30:00,32.26,32.27,32.19,32.22,67200.0,23.0591,23.0663,23.0091,23.0306,67200.0
2010-07-27 15:35:00,32.22,32.26,32.21,32.21,40500.0,23.0306,23.0591,23.0234,23.0234,40500.0
2010-07-27 15:40:00,32.22,32.25,32.2,32.24,43200.0,23.0306,23.052,23.0163,23.0448,43200.0
2010-07-27 15:45:00,32.24,32.26,32.2,32.2,43300.0,23.0448,23.0591,23.0163,23.0163,43300.0
2010-07-27 15:50:00,32.2,32.25,32.19,32.22,101300.0,23.0163,23.052,23.0091,23.0306,101300.0
2010-07-27 15:55:00,32.23,32.28,32.23,32.26,97400.0,23.0377,23.0734,23.0377,23.0591,97400.0
2010-07-28 09:30:00,32.18,32.19,32.04,32.1,25500.0,23.002,23.0091,22.9019,22.9448,25500.0
2010-07-28 09:35:00,32.09,32.2,32.04,32.08,10000.0,22.9376,23.0163,22.9019,22.9305,10000.0
2010-07-28 09:40:00,32.04,32.07,32.02,32.05,8100.0,22.9019,22.9233,22.8876,22.909,8100.0
2010-07-28 09:45:00,32.05,32.1,32.02,32.05,15700.0,22.909,22.9448,22.8876,22.909,15700.0
2010-07-28 09:50:00,32.04,32.06,31.95,31.95,15200.0,22.9019,22.9162,22.8376,22.8376,15200.0
2010-07-28 09:55:00,31.96,31.99,31.95,31.98,17200.0,22.8447,22.8662,22.8376,22.859,17200.0
2010-07-28 10:00:00,31.99,32.08,31.99,32.07,26100.0,22.8662,22.9305,22.8662,22.9233,26100.0
2010-07-28 10:05:00,32.09,32.13,32.03,32.03,21600.0,22.9376,22.9662,22.8947,22.8947,21600.0
2010-07-28 10:10:00,32.02,32.04,31.97,31.97,28100.0,22.8876,22.9019,22.8519,22.8519,28100.0
2010-07-28 10:15:00,31.97,32.0,31.95,32.0,12300.0,22.8519,22.8733,22.8376,22.8733,12300.0
2010-07-28 10:20:00,31.99,32.02,31.98,32.01,12700.0,22.8662,22.8876,22.859,22.8804,12700.0
2010-07-28 10:25:00,32.02,32.03,32.01,32.02,7300.0,22.8876,22.8947,22.8804,22.8876,7300.0
2010-07-28 10:30:00,32.02,32.05,32.0,32.03,35000.0,22.8876,22.909,22.8733,22.8947,35000.0
2010-07-28 10:35:00,32.03,32.05,32.01,32.03,14200.0,22.8947,22.909,22.8804,22.8947,14200.0
2010-07-28 10:40:00,32.03,32.11,32.03,32.11,13400.0,22.8947,22.9519,22.8947,22.9519,13400.0
2010-07-28 10:45:00,32.11,32.12,32.06,32.09,14900.0,22.9519,22.9591,22.9162,22.9376,14900.0
2010-07-28 10:50:00,32.09,32.1,32.07,32.1,10800.0,22.9376,22.9448,22.9233,22.9448,10800.0
2010-07-28 10:55:00,32.1,32.13,32.09,32.12,8000.0,22.9448,22.9662,22.9376,22.9591,8000.0
2010-07-28 11:00:00,32.12,32.12,32.04,32.04,8600.0,22.9591,22.9591,22.9019,22.9019,8600.0
2010-07-28 11:05:00,32.04,32.05,32.01,32.02,9900.0,22.9019,22.909,22.8804,22.8876,9900.0
2010-07-28 11:10:00,32.01,32.01,32.0,32.01,12200.0,22.8804,22.8804,22.8733,22.8804,12200.0
2010-07-28 11:15:00,32.02,32.03,32.0,32.02,19000.0,22.8876,22.8947,22.8733,22.8876,19000.0
2010-07-28 11:20:00,32.01,32.04,32.01,32.04,10100.0,22.8804,22.9019,22.8804,22.9019,10100.0
2010-07-28 11:25:00,32.04,32.04,32.0,32.0,15400.0,22.9019,22.9019,22.8733,22.8733,15400.0
2010-07-28 11:30:00,32.01,32.01,32.0,32.01,14100.0,22.8804,22.8804,22.8733,22.8804,14100.0
2010-07-28 11:35:00,32.01,32.04,32.01,32.03,9200.0,22.8804,22.9019,22.8804,22.8947,9200.0
2010-07-28 11:40:00,32.04,32.04,32.0,32.03,14600.0,22.9019,22.9019,22.8733,22.8947,14600.0
2010-07-28 11:45:00,32.03,32.05,32.02,32.02,9200.0,22.8947,22.909,22.8876,22.8876,9200.0
2010-07-28 11:50:00,32.01,32.01,32.0,32.0,7500.0,22.8804,22.8804,22.8733,22.8733,7500.0
2010-07-28 11:55:00,32.0,32.01,31.96,31.98,18700.0,22.8733,22.8804,22.8447,22.859,18700.0
2010-07-28 12:00:00,31.98,31.98,31.95,31.97,6700.0,22.859,22.859,22.8376,22.8519,6700.0
2010-07-28 12:05:00,31.98,31.98,31.97,31.98,3700.0,22.859,22.859,22.8519,22.859,3700.0
2010-07-28 12:10:00,31.98,31.98,31.96,31.97,7900.0,22.859,22.859,22.8447,22.8519,7900.0
2010-07-28 12:15:00,31.97,32.0,31.97,31.99,7500.0,22.8519,22.8733,22.8519,22.8662,7500.0
2010-07-28 12:20:00,31.99,32.0,31.99,32.0,4200.0,22.8662,22.8733,22.8662,22.8733,4200.0
2010-07-28 12:25:00,32.0,32.02,32.0,32.01,11100.0,22.8733,22.8876,22.8733,22.8804,11100.0
2010-07-28 12:30:00,32.02,32.05,32.02,32.05,9800.0,22.8876,22.909,22.8876,22.909,9800.0
2010-07-28 12:35:00,32.05,32.08,32.05,32.07,11800.0,22.909,22.9305,22.909,22.9233,11800.0
2010-07-28 12:40:00,32.07,32.11,32.07,32.1,6100.0,22.9233,22.9519,22.9233,22.9448,6100.0
2010-07-28 12:45:00,32.1,32.1,32.09,32.09,4100.0,22.9448,22.9448,22.9376,22.9376,4100.0
2010-07-28 12:50:00,32.09,32.1,32.08,32.1,7200.0,22.9376,22.9448,22.9305,22.9448,7200.0
2010-07-28 12:55:00,32.1,32.1,32.08,32.09,4900.0,22.9448,22.9448,22.9305,22.9376,4900.0
2010-07-28 13:00:00,32.1,32.1,32.08,32.1,4200.0,22.9448,22.9448,22.9305,22.9448,4200.0
2010-07-28 13:05:00,32.1,32.1,32.06,32.1,9800.0,22.9448,22.9448,22.9162,22.9448,9800.0
2010-07-28 13:10:00,32.1,32.1,32.08,32.09,5400.0,22.9448,22.9448,22.9305,22.9376,5400.0
2010-07-28 13:15:00,32.09,32.1,32.09,32.1,7200.0,22.9376,22.9448,22.9376,22.9448,7200.0
2010-07-28 13:20:00,32.1,32.1,32.07,32.1,11600.0,22.9448,22.9448,22.9233,22.9448,11600.0
2010-07-28 13:25:00,32.09,32.1,32.09,32.1,7000.0,22.9376,22.9448,22.9376,22.9448,7000.0
2010-07-28 13:30:00,32.1,32.12,32.07,32.12,13900.0,22.9448,22.9591,22.9233,22.9591,13900.0
2010-07-28 13:35:00,32.13,32.16,32.13,32.15,10500.0,22.9662,22.9877,22.9662,22.9805,10500.0
2010-07-28 13:40:00,32.14,32.18,32.13,32.17,5100.0,22.9734,23.002,22.9662,22.9948,5100.0
2010-07-28 13:45:00,32.17,32.17,32.13,32.16,7800.0,22.9948,22.9948,22.9662,22.9877,7800.0
2010-07-28 13:50:00,32.16,32.2,32.15,32.19,12400.0,22.9877,23.0163,22.9805,23.0091,12400.0
2010-07-28 13:55:00,32.18,32.2,32.15,32.2,15000.0,23.002,23.0163,22.9805,23.0163,15000.0
2010-07-28 14:00:00,32.19,32.2,32.17,32.19,11500.0,23.0091,23.0163,22.9948,23.0091,11500.0
2010-07-28 14:05:00,32.18,32.24,32.18,32.24,15100.0,23.002,23.0448,23.002,23.0448,15100.0
2010-07-28 14:10:00,32.24,32.24,32.17,32.17,10000.0,23.0448,23.0448,22.9948,22.9948,10000.0
2010-07-28 14:15:00,32.16,32.17,32.12,32.15,18700.0,22.9877,22.9948,22.9591,22.9805,18700.0
2010-07-28 14:20:00,32.15,32.19,32.13,32.17,58500.0,22.9805,23.0091,22.9662,22.9948,58500.0
2010-07-28 14:25:00,32.18,32.18,32.14,32.16,16400.0,23.002,23.002,22.9734,22.9877,16400.0
2010-07-28 14:30:00,32.17,32.2,32.16,32.18,17700.0,22.9948,23.0163,22.9877,23.002,17700.0
2010-07-28 14:35:00,32.17,32.21,32.15,32.19,44200.0,22.9948,23.0234,22.9805,23.0091,44200.0
2010-07-28 14:40:00,32.2,32.22,32.16,32.16,11800.0,23.0163,23.0306,22.9877,22.9877,11800.0
2010-07-28 14:45:00,32.16,32.17,32.12,32.12,10900.0,22.9877,22.9948,22.9591,22.9591,10900.0
2010-07-28 14:50:00,32.11,32.15,32.1,32.15,22100.0,22.9519,22.9805,22.9448,22.9805,22100.0
2010-07-28 14:55:00,32.14,32.15,32.14,32.14,8300.0,22.9734,22.9805,22.9734,22.9734,8300.0
2010-07-28 15:00:00,32.15,32.16,32.08,32.08,17700.0,22.9805,22.9877,22.9305,22.9305,17700.0
2010-07-28 15:05:00,32.07,32.08,32.03,32.03,10700.0,22.9233,22.9305,22.8947,22.8947,10700.0
2010-07-28 15:10:00,32.03,32.06,32.0,32.06,35800.0,22.8947,22.9162,22.8733,22.9162,35800.0
2010-07-28 15:15:00,32.05,32.05,32.01,32.02,9700.0,22.909,22.909,22.8804,22.8876,9700.0
2010-07-28 15:20:00,32.02,32.06,32.0,32.06,18300.0,22.8876,22.9162,22.8733,22.9162,18300.0
2010-07-28 15:25:00,32.05,32.06,32.03,32.04,15300.0,22.909,22.9162,22.8947,22.9019,15300.0
2010-07-28 15:30:00,32.04,32.12,32.04,32.11,42100.0,22.9019,22.9591,22.9019,22.9519,42100.0
2010-07-28 15:35:00,32.1,32.1,32.06,32.07,17200.0,22.9448,22.9448,22.9162,22.9233,17200.0
2010-07-28 15:40:00,32.06,32.1,32.05,32.1,24300.0,22.9162,22.9448,22.909,22.9448,24300.0
2010-07-28 15:45:00,32.11,32.14,32.08,32.1,38600.0,22.9519,22.9734,22.9305,22.9448,38600.0
2010-07-28 15:50:00,32.11,32.12,31.99,32.03,93100.0,22.9519,22.9591,22.8662,22.8947,93100.0
2010-07-28 15:55:00,32.02,32.13,32.02,32.1,72700.0,22.8876,22.9662,22.8876,22.9448,72700.0
2010-07-29 09:30:00,32.37,32.44,32.22,32.29,24000.0,23.1378,23.1878,23.0306,23.0806,24000.0
2010-07-29 09:35:00,32.3,32.39,32.3,32.32,8100.0,23.0877,23.1521,23.0877,23.102,8100.0
2010-07-29 09:40:00,32.32,32.35,32.26,32.34,5800.0,23.102,23.1235,23.0591,23.1163,5800.0
2010-07-29 09:45:00,32.34,32.38,32.3,32.32,10000.0,23.1163,23.1449,23.0877,23.102,10000.0
2010-07-29 09:50:00,32.33,32.37,32.24,32.25,6200.0,23.1092,23.1378,23.0448,23.052,6200.0
2010-07-29 09:55:00,32.28,32.3,32.18,32.25,12300.0,23.0734,23.0877,23.002,23.052,12300.0
2010-07-29 10:00:00,32.26,32.35,32.26,32.35,25500.0,23.0591,23.1235,23.0591,23.1235,25500.0
2010-07-29 10:05:00,32.35,32.37,32.32,32.33,13600.0,23.1235,23.1378,23.102,23.1092,13600.0
2010-07-29 10:10:00,32.33,32.38,32.33,32.37,11400.0,23.1092,23.1449,23.1092,23.1378,11400.0
2010-07-29 10:15:00,32.37,32.44,32.36,32.4,20200.0,23.1378,23.1878,23.1306,23.1592,20200.0
2010-07-29 10:20:00,32.4,32.4,32.3,32.36,14300.0,23.1592,23.1592,23.0877,23.1306,14300.0
2010-07-29 10:25:00,32.35,32.36,32.29,32.35,8200.0,23.1235,23.1306,23.0806,23.1235,8200.0
2010-07-29 10:30:00,32.36,32.43,32.32,32.42,19500.0,23.1306,23.1807,23.102,23.1735,19500.0
2010-07-29 10:35:00,32.44,32.45,32.41,32.41,23200.0,23.1878,23.195,23.1664,23.1664,23200.0
2010-07-29 10:40:00,32.41,32.43,32.34,32.36,30600.0,23.1664,23.1807,23.1163,23.1306,30600.0
2010-07-29 10:45:00,32.35,32.4,32.33,32.4,5900.0,23.1235,23.1592,23.1092,23.1592,5900.0
2010-07-29 10:50:00,32.39,32.44,32.38,32.43,9800.0,23.1521,23.1878,23.1449,23.1807,9800.0
2010-07-29 10:55:00,32.43,32.45,32.4,32.41,14200.0,23.1807,23.195,23.1592,23.1664,14200.0
2010-07-29 11:00:00,32.4,32.4,32.31,32.31,14400.0,23.1592,23.1592,23.0949,23.0949,14400.0
2010-07-29 11:05:00,32.3,32.3,32.19,32.21,10400.0,23.0877,23.0877,23.0091,23.0234,10400.0
2010-07-29 11:10:00,32.21,32.24,32.19,32.22,16400.0,23.0234,23.0448,23.0091,23.0306,16400.0
2010-07-29 11:15:00,32.22,32.26,32.13,32.13,60000.0,23.0306,23.0591,22.9662,22.9662,60000.0
2010-07-29 11:20:00,32.13,32.19,32.12,32.17,41900.0,22.9662,23.0091,22.9591,22.9948,41900.0
2010-07-29 11:25:00,32.17,32.18,32.05,32.07,41300.0,22.9948,23.002,22.909,22.9233,41300.0
2010-07-29 11:30:00,32.06,32.06,31.96,31.98,55700.0,22.9162,22.9162,22.8447,22.859,55700.0
2010-07-29 11:35:00,31.98,31.99,31.88,31.9,20600.0,22.859,22.8662,22.7875,22.8018,20600.0
2010-07-29 11:40:00,31.9,31.92,31.89,31.9,14400.0,22.8018,22.8161,22.7947,22.8018,14400.0
2010-07-29 11:45:00,31.9,31.91,31.84,31.88,17600.0,22.8018,22.809,22.7589,22.7875,17600.0
2010-07-29 11:50:00,31.87,31.92,31.83,31.84,24100.0,22.7804,22.8161,22.7518,22.7589,24100.0
2010-07-29 11:55:00,31.84,31.84,31.77,31.78,32900.0,22.7589,22.7589,22.7089,22.716,32900.0
2010-07-29 12:00:00,31.79,31.79,31.68,31.73,69500.0,22.7232,22.7232,22.6446,22.6803,69500.0
2010-07-29 12:05:00,31.72,31.78,31.7,31.77,26700.0,22.6732,22.716,22.6589,22.7089,26700.0
2010-07-29 12:10:00,31.77,31.83,31.75,31.81,48400.0,22.7089,22.7518,22.6946,22.7375,48400.0
2010-07-29 12:15:00,31.81,31.81,31.73,31.76,58200.0,22.7375,22.7375,22.6803,22.7017,58200.0
2010-07-29 12:20:00,31.76,31.78,31.75,31.76,45600.0,22.7017,22.716,22.6946,22.7017,45600.0
2010-07-29 12:25:00,31.76,31.78,31.74,31.76,41300.0,22.7017,22.716,22.6875,22.7017,41300.0
2010-07-29 12:30:00,31.76,31.81,31.76,31.78,31100.0,22.7017,22.7375,22.7017,22.716,31100.0
2010-07-29 12:35:00,31.78,31.83,31.74,31.76,34600.0,22.716,22.7518,22.6875,22.7017,34600.0
2010-07-29 12:40:00,31.76,31.82,31.74,31.8,27400.0,22.7017,22.7446,22.6875,22.7303,27400.0
2010-07-29 12:45:00,31.81,31.84,31.77,31.79,32500.0,22.7375,22.7589,22.7089,22.7232,32500.0
2010-07-29 12:50:00,31.79,31.84,31.76,31.81,28700.0,22.7232,22.7589,22.7017,22.7375,28700.0
2010-07-29 12:55:00,31.81,31.82,31.8,31.81,19200.0,22.7375,22.7446,22.7303,22.7375,19200.0
2010-07-29 13:00:00,31.81,31.81,31.72,31.76,58700.0,22.7375,22.7375,22.6732,22.7017,58700.0
2010-07-29 13:05:00,31.76,31.81,31.76,31.81,11800.0,22.7017,22.7375,22.7017,22.7375,11800.0
2010-07-29 13:10:00,31.8,31.84,31.77,31.83,32300.0,22.7303,22.7589,22.7089,22.7518,32300.0
2010-07-29 13:15:00,31.82,31.87,31.81,31.86,26400.0,22.7446,22.7804,22.7375,22.7732,26400.0
2010-07-29 13:20:00,31.87,31.89,31.84,31.85,10600.0,22.7804,22.7947,22.7589,22.7661,10600.0
2010-07-29 13:25:00,31.86,31.93,31.85,31.92,28700.0,22.7732,22.8233,22.7661,22.8161,28700.0
2010-07-29 13:30:00,31.93,31.98,31.92,31.95,77100.0,22.8233,22.859,22.8161,22.8376,77100.0
2010-07-29 13:35:00,31.95,32.05,31.95,32.03,38700.0,22.8376,22.909,22.8376,22.8947,38700.0
2010-07-29 13:40:00,32.03,32.04,31.99,32.0,15900.0,22.8947,22.9019,22.8662,22.8733,15900.0
2010-07-29 13:45:00,32.01,32.03,32.01,32.02,16400.0,22.8804,22.8947,22.8804,22.8876,16400.0
2010-07-29 13:50:00,32.02,32.02,31.99,32.01,12800.0,22.8876,22.8876,22.8662,22.8804,12800.0
2010-07-29 13:55:00,32.0,32.0,31.97,31.98,12600.0,22.8733,22.8733,22.8519,22.859,12600.0
2010-07-29 14:00:00,31.98,32.01,31.97,31.97,33300.0,22.859,22.8804,22.8519,22.8519,33300.0
2010-07-29 14:05:00,31.96,31.97,31.94,31.96,28500.0,22.8447,22.8519,22.8304,22.8447,28500.0
2010-07-29 14:10:00,31.96,31.98,31.95,31.98,21400.0,22.8447,22.859,22.8376,22.859,21400.0
2010-07-29 14:15:00,31.97,31.98,31.95,31.97,13700.0,22.8519,22.859,22.8376,22.8519,13700.0
2010-07-29 14:20:00,31.98,31.99,31.95,31.95,47500.0,22.859,22.8662,22.8376,22.8376,47500.0
2010-07-29 14:25:00,31.95,31.99,31.95,31.97,42700.0,22.8376,22.8662,22.8376,22.8519,42700.0
2010-07-29 14:30:00,31.98,31.98,31.94,31.94,47500.0,22.859,22.859,22.8304,22.8304,47500.0
2010-07-29 14:35:00,31.95,31.97,31.94,31.96,29200.0,22.8376,22.8519,22.8304,22.8447,29200.0
2010-07-29 14:40:00,31.97,31.98,31.92,31.92,47600.0,22.8519,22.859,22.8161,22.8161,47600.0
2010-07-29 14:45:00,31.93,32.0,31.92,31.98,45400.0,22.8233,22.8733,22.8161,22.859,45400.0
2010-07-29 14:50:00,31.98,32.01,31.97,31.98,81100.0,22.859,22.8804,22.8519,22.859,81100.0
2010-07-29 14:55:00,31.98,31.99,31.95,31.99,30800.0,22.859,22.8662,22.8376,22.8662,30800.0
2010-07-29 15:00:00,31.98,32.02,31.97,31.99,37600.0,22.859,22.8876,22.8519,22.8662,37600.0
2010-07-29 15:05:00,32.0,32.0,31.94,31.97,33100.0,22.8733,22.8733,22.8304,22.8519,33100.0
2010-07-29 15:10:00,31.96,32.03,31.96,32.01,37600.0,22.8447,22.8947,22.8447,22.8804,37600.0
2010-07-29 15:15:00,32.02,32.05,32.02,32.03,41400.0,22.8876,22.909,22.8876,22.8947,41400.0
2010-07-29 15:20:00,32.03,32.04,31.99,32.0,139300.0,22.8947,22.9019,22.8662,22.8733,139300.0
2010-07-29 15:25:00,32.01,32.01,31.96,31.97,86100.0,22.8804,22.8804,22.8447,22.8519,86100.0
2010-07-29 15:30:00,31.97,32.0,31.94,31.98,83200.0,22.8519,22.8733,22.8304,22.859,83200.0
2010-07-29 15:35:00,31.98,32.02,31.98,31.99,73400.0,22.859,22.8876,22.859,22.8662,73400.0
2010-07-29 15:40:00,31.99,32.0,31.93,32.0,71300.0,22.8662,22.8733,22.8233,22.8733,71300.0
2010-07-29 15:45:00,32.0,32.04,31.93,31.96,138800.0,22.8733,22.9019,22.8233,22.8447,138800.0
2010-07-29 15:50:00,31.96,31.98,31.94,31.97,86400.0,22.8447,22.859,22.8304,22.8519,86400.0
2010-07-29 15:55:00,31.98,32.02,31.95,32.0,131200.0,22.859,22.8876,22.8376,22.8733,131200.0
2010-07-30 09:30:00,32.0,32.0,31.41,31.44,44400.0,22.8733,22.8733,22.4516,22.473,44400.0
2010-07-30 09:35:00,31.44,31.47,31.15,31.23,71400.0,22.473,22.4945,22.2657,22.3229,71400.0
2010-07-30 09:40:00,31.23,31.23,31.06,31.1,59600.0,22.3229,22.3229,22.2014,22.23,59600.0
2010-07-30 09:45:00,31.1,31.29,31.06,31.2,128500.0,22.23,22.3658,22.2014,22.3015,128500.0
2010-07-30 09:50:00,31.2,31.26,31.08,31.22,78900.0,22.3015,22.3444,22.2157,22.3158,78900.0
2010-07-30 09:55:00,31.26,31.32,31.18,31.18,84300.0,22.3444,22.3872,22.2872,22.2872,84300.0
2010-07-30 10:00:00,31.19,31.28,31.19,31.26,26800.0,22.2943,22.3586,22.2943,22.3444,26800.0
2010-07-30 10:05:00,31.27,31.3,31.26,31.3,22800.0,22.3515,22.3729,22.3444,22.3729,22800.0
2010-07-30 10:10:00,31.29,31.45,31.28,31.44,47700.0,22.3658,22.4802,22.3586,22.473,47700.0
2010-07-30 10:15:00,31.45,31.5,31.43,31.46,29500.0,22.4802,22.5159,22.4659,22.4873,29500.0
2010-07-30 10:20:00,31.46,31.49,31.39,31.41,28600.0,22.4873,22.5088,22.4373,22.4516,28600.0
2010-07-30 10:25:00,31.4,31.45,31.33,31.34,25100.0,22.4444,22.4802,22.3944,22.4015,25100.0
2010-07-30 10:30:00,31.34,31.47,31.34,31.45,28100.0,22.4015,22.4945,22.4015,22.4802,28100.0
2010-07-30 10:35:00,31.46,31.52,31.46,31.51,24100.0,22.4873,22.5302,22.4873,22.5231,24100.0
2010-07-30 10:40:00,31.52,31.65,31.52,31.61,30800.0,22.5302,22.6231,22.5302,22.5945,30800.0
2010-07-30 10:45:00,31.61,31.7,31.61,31.7,24800.0,22.5945,22.6589,22.5945,22.6589,24800.0
2010-07-30 10:50:00,31.7,31.74,31.7,31.73,34800.0,22.6589,22.6875,22.6589,22.6803,34800.0
2010-07-30 10:55:00,31.73,31.74,31.69,31.72,15300.0,22.6803,22.6875,22.6517,22.6732,15300.0
2010-07-30 11:00:00,31.71,31.71,31.64,31.64,38600.0,22.666,22.666,22.616,22.616,38600.0
2010-07-30 11:05:00,31.65,31.7,31.61,31.7,27400.0,22.6231,22.6589,22.5945,22.6589,27400.0
2010-07-30 11:10:00,31.69,31.7,31.65,31.65,12100.0,22.6517,22.6589,22.6231,22.6231,12100.0
2010-07-30 11:15:00,31.64,31.65,31.54,31.54,16000.0,22.616,22.6231,22.5445,22.5445,16000.0
2010-07-30 11:20:00,31.54,31.55,31.4,31.4,42300.0,22.5445,22.5516,22.4444,22.4444,42300.0
2010-07-30 11:25:00,31.39,31.44,31.39,31.42,14000.0,22.4373,22.473,22.4373,22.4587,14000.0
2010-07-30 11:30:00,31.43,31.51,31.43,31.47,26500.0,22.4659,22.5231,22.4659,22.4945,26500.0
2010-07-30 11:35:00,31.47,31.49,31.44,31.49,10900.0,22.4945,22.5088,22.473,22.5088,10900.0
2010-07-30 11:40:00,31.49,31.57,31.49,31.56,9800.0,22.5088,22.5659,22.5088,22.5588,9800.0
2010-07-30 11:45:00,31.57,31.63,31.57,31.6,12000.0,22.5659,22.6088,22.5659,22.5874,12000.0
2010-07-30 11:50:00,31.61,31.68,31.59,31.64,12400.0,22.5945,22.6446,22.5802,22.616,12400.0
2010-07-30 11:55:00,31.64,31.72,31.63,31.72,8800.0,22.616,22.6732,22.6088,22.6732,8800.0
2010-07-30 12:00:00,31.72,31.74,31.71,31.72,12400.0,22.6732,22.6875,22.666,22.6732,12400.0
2010-07-30 12:05:00,31.72,31.75,31.72,31.74,7900.0,22.6732,22.6946,22.6732,22.6875,7900.0
2010-07-30 12:10:00,31.74,31.74,31.66,31.71,8800.0,22.6875,22.6875,22.6303,22.666,8800.0
2010-07-30 12:15:00,31.71,31.82,31.7,31.81,39800.0,22.666,22.7446,22.6589,22.7375,39800.0
2010-07-30 12:20:00,31.8,31.83,31.75,31.75,19400.0,22.7303,22.7518,22.6946,22.6946,19400.0
2010-07-30 12:25:00,31.75,31.76,31.74,31.74,3500.0,22.6946,22.7017,22.6875,22.6875,3500.0
2010-07-30 12:30:00,31.75,31.77,31.69,31.71,12700.0,22.6946,22.7089,22.6517,22.666,12700.0
2010-07-30 12:35:00,31.71,31.73,31.7,31.72,15000.0,22.666,22.6803,22.6589,22.6732,15000.0
2010-07-30 12:40:00,31.72,31.8,31.72,31.8,3700.0,22.6732,22.7303,22.6732,22.7303,3700.0
2010-07-30 12:45:00,31.81,31.83,31.78,31.78,11800.0,22.7375,22.7518,22.716,22.716,11800.0
2010-07-30 12:50:00,31.78,31.81,31.75,31.81,8600.0,22.716,22.7375,22.6946,22.7375,8600.0
2010-07-30 12:55:00,31.81,31.83,31.79,31.83,8000.0,22.7375,22.7518,22.7232,22.7518,8000.0
2010-07-30 13:00:00,31.82,31.83,31.8,31.82,9100.0,22.7446,22.7518,22.7303,22.7446,9100.0
2010-07-30 13:05:00,31.82,31.82,31.8,31.81,3600.0,22.7446,22.7446,22.7303,22.7375,3600.0
2010-07-30 13:10:00,31.81,31.81,31.8,31.81,11800.0,22.7375,22.7375,22.7303,22.7375,11800.0
2010-07-30 13:15:00,31.8,31.84,31.79,31.81,15900.0,22.7303,22.7589,22.7232,22.7375,15900.0
2010-07-30 13:20:00,31.81,31.82,31.79,31.81,48200.0,22.7375,22.7446,22.7232,22.7375,48200.0
2010-07-30 13:25:00,31.82,31.85,31.82,31.84,12500.0,22.7446,22.7661,22.7446,22.7589,12500.0
2010-07-30 13:30:00,31.83,31.83,31.8,31.81,12300.0,22.7518,22.7518,22.7303,22.7375,12300.0
2010-07-30 13:35:00,31.8,31.83,31.79,31.83,10000.0,22.7303,22.7518,22.7232,22.7518,10000.0
2010-07-30 13:40:00,31.82,31.85,31.82,31.84,13200.0,22.7446,22.7661,22.7446,22.7589,13200.0
2010-07-30 13:45:00,31.83,31.83,31.81,31.82,6900.0,22.7518,22.7518,22.7375,22.7446,6900.0
2010-07-30 13:50:00,31.82,31.83,31.81,31.81,6400.0,22.7446,22.7518,22.7375,22.7375,6400.0
2010-07-30 13:55:00,31.8,31.82,31.78,31.8,37800.0,22.7303,22.7446,22.716,22.7303,37800.0
2010-07-30 14:00:00,31.8,31.81,31.79,31.81,31500.0,22.7303,22.7375,22.7232,22.7375,31500.0
2010-07-30 14:05:00,31.8,31.81,31.8,31.8,28900.0,22.7303,22.7375,22.7303,22.7303,28900.0
2010-07-30 14:10:00,31.8,31.85,31.8,31.84,20900.0,22.7303,22.7661,22.7303,22.7589,20900.0
2010-07-30 14:15:00,31.83,31.89,31.83,31.87,16500.0,22.7518,22.7947,22.7518,22.7804,16500.0
2010-07-30 14:20:00,31.88,31.91,31.87,31.87,14500.0,22.7875,22.809,22.7804,22.7804,14500.0
2010-07-30 14:25:00,31.87,31.9,31.86,31.89,10900.0,22.7804,22.8018,22.7732,22.7947,10900.0
2010-07-30 14:30:00,31.89,31.89,31.84,31.85,13700.0,22.7947,22.7947,22.7589,22.7661,13700.0
2010-07-30 14:35:00,31.85,31.85,31.81,31.81,5900.0,22.7661,22.7661,22.7375,22.7375,5900.0
2010-07-30 14:40:00,31.81,31.87,31.79,31.85,22500.0,22.7375,22.7804,22.7232,22.7661,22500.0
2010-07-30 14:45:00,31.85,31.86,31.83,31.84,10000.0,22.7661,22.7732,22.7518,22.7589,10000.0
2010-07-30 14:50:00,31.84,31.84,31.8,31.82,16600.0,22.7589,22.7589,22.7303,22.7446,16600.0
2010-07-30 14:55:00,31.82,31.83,31.79,31.81,22100.0,22.7446,22.7518,22.7232,22.7375,22100.0
2010-07-30 15:00:00,31.81,31.82,31.79,31.8,13500.0,22.7375,22.7446,22.7232,22.7303,13500.0
2010-07-30 15:05:00,31.8,31.87,31.8,31.86,17500.0,22.7303,22.7804,22.7303,22.7732,17500.0
2010-07-30 15:10:00,31.85,31.92,31.85,31.91,14500.0,22.7661,22.8161,22.7661,22.809,14500.0
2010-07-30 15:15:00,31.91,31.96,31.91,31.93,19900.0,22.809,22.8447,22.809,22.8233,19900.0
2010-07-30 15:20:00,31.93,32.0,31.93,31.99,23100.0,22.8233,22.8733,22.8233,22.8662,23100.0
2010-07-30 15:25:00,31.99,32.0,31.95,31.97,24800.0,22.8662,22.8733,22.8376,22.8519,24800.0
2010-07-30 15:30:00,31.97,31.99,31.93,31.95,54100.0,22.8519,22.8662,22.8233,22.8376,54100.0
2010-07-30 15:35:00,31.95,31.95,31.88,31.9,52900.0,22.8376,22.8376,22.7875,22.8018,52900.0
2010-07-30 15:40:00,31.89,31.95,31.89,31.95,29000.0,22.7947,22.8376,22.7947,22.8376,29000.0
2010-07-30 15:45:00,31.94,31.99,31.87,31.92,72100.0,22.8304,22.8662,22.7804,22.8161,72100.0
2010-07-30 15:50:00,31.92,31.94,31.89,31.92,93500.0,22.8161,22.8304,22.7947,22.8161,93500.0
2010-07-30 15:55:00,31.92,31.94,31.88,31.88,90200.0,22.8161,22.8304,22.7875,22.7875,90200.0
2010-08-02 09:30:00,32.32,32.34,32.25,32.28,39500.0,23.102,23.1163,23.052,23.0734,39500.0
2010-08-02 09:35:00,32.28,32.28,32.2,32.25,30200.0,23.0734,23.0734,23.0163,23.052,30200.0
2010-08-02 09:40:00,32.24,32.28,32.15,32.24,31800.0,23.0448,23.0734,22.9805,23.0448,31800.0
2010-08-02 09:45:00,32.24,32.29,32.23,32.28,28600.0,23.0448,23.0806,23.0377,23.0734,28600.0
2010-08-02 09:50:00,32.28,32.29,32.26,32.28,36800.0,23.0734,23.0806,23.0591,23.0734,36800.0
2010-08-02 09:55:00,32.28,32.28,32.2,32.2,17400.0,23.0734,23.0734,23.0163,23.0163,17400.0
2010-08-02 10:00:00,32.21,32.33,32.2,32.27,38600.0,23.0234,23.1092,23.0163,23.0663,38600.0
2010-08-02 10:05:00,32.28,32.32,32.25,32.25,32700.0,23.0734,23.102,23.052,23.052,32700.0
2010-08-02 10:10:00,32.26,32.35,32.23,32.34,45100.0,23.0591,23.1235,23.0377,23.1163,45100.0
2010-08-02 10:15:00,32.35,32.37,32.29,32.3,24800.0,23.1235,23.1378,23.0806,23.0877,24800.0
2010-08-02 10:20:00,32.3,32.3,32.27,32.27,15400.0,23.0877,23.0877,23.0663,23.0663,15400.0
2010-08-02 10:25:00,32.28,32.35,32.28,32.33,14800.0,23.0734,23.1235,23.0734,23.1092,14800.0
2010-08-02 10:30:00,32.33,32.4,32.33,32.4,43600.0,23.1092,23.1592,23.1092,23.1592,43600.0
2010-08-02 10:35:00,32.39,32.45,32.37,32.37,26500.0,23.1521,23.195,23.1378,23.1378,26500.0
2010-08-02 10:40:00,32.37,32.41,32.36,32.4,15000.0,23.1378,23.1664,23.1306,23.1592,15000.0
2010-08-02 10:45:00,32.4,32.42,32.39,32.41,11800.0,23.1592,23.1735,23.1521,23.1664,11800.0
2010-08-02 10:50:00,32.42,32.43,32.4,32.41,11900.0,23.1735,23.1807,23.1592,23.1664,11900.0
2010-08-02 10:55:00,32.42,32.42,32.4,32.4,8800.0,23.1735,23.1735,23.1592,23.1592,8800.0
2010-08-02 11:00:00,32.39,32.39,32.36,32.37,11700.0,23.1521,23.1521,23.1306,23.1378,11700.0
2010-08-02 11:05:00,32.38,32.4,32.35,32.37,35600.0,23.1449,23.1592,23.1235,23.1378,35600.0
2010-08-02 11:10:00,32.37,32.37,32.28,32.28,28400.0,23.1378,23.1378,23.0734,23.0734,28400.0
2010-08-02 11:15:00,32.29,32.37,32.28,32.36,21900.0,23.0806,23.1378,23.0734,23.1306,21900.0
2010-08-02 11:20:00,32.36,32.4,32.35,32.38,21900.0,23.1306,23.1592,23.1235,23.1449,21900.0
2010-08-02 11:25:00,32.38,32.39,32.33,32.35,14500.0,23.1449,23.1521,23.1092,23.1235,14500.0
2010-08-02 11:30:00,32.36,32.43,32.35,32.42,24600.0,23.1306,23.1807,23.1235,23.1735,24600.0
2010-08-02 11:35:00,32.43,32.43,32.41,32.41,11900.0,23.1807,23.1807,23.1664,23.1664,11900.0
2010-08-02 11:40:00,32.42,32.43,32.34,32.34,12100.0,23.1735,23.1807,23.1163,23.1163,12100.0
2010-08-02 11:45:00,32.34,32.35,32.31,32.33,10200.0,23.1163,23.1235,23.0949,23.1092,10200.0
2010-08-02 11:50:00,32.33,32.37,32.33,32.36,12800.0,23.1092,23.1378,23.1092,23.1306,12800.0
2010-08-02 11:55:00,32.36,32.38,32.35,32.37,11800.0,23.1306,23.1449,23.1235,23.1378,11800.0
2010-08-02 12:00:00,32.37,32.38,32.31,32.31,7700.0,23.1378,23.1449,23.0949,23.0949,7700.0
2010-08-02 12:05:00,32.31,32.31,32.29,32.29,8000.0,23.0949,23.0949,23.0806,23.0806,8000.0
2010-08-02 12:10:00,32.28,32.28,32.24,32.24,10300.0,23.0734,23.0734,23.0448,23.0448,10300.0
2010-08-02 12:15:00,32.24,32.25,32.23,32.24,11500.0,23.0448,23.052,23.0377,23.0448,11500.0
2010-08-02 12:20:00,32.25,32.27,32.24,32.25,6300.0,23.052,23.0663,23.0448,23.052,6300.0
2010-08-02 12:25:00,32.25,32.25,32.19,32.19,7500.0,23.052,23.052,23.0091,23.0091,7500.0
2010-08-02 12:30:00,32.2,32.22,32.19,32.22,13200.0,23.0163,23.0306,23.0091,23.0306,13200.0
2010-08-02 12:35:00,32.21,32.24,32.21,32.21,10100.0,23.0234,23.0448,23.0234,23.0234,10100.0
2010-08-02 12:40:00,32.21,32.22,32.21,32.21,2300.0,23.0234,23.0306,23.0234,23.0234,2300.0
2010-08-02 12:45:00,32.21,32.22,32.18,32.21,11600.0,23.0234,23.0306,23.002,23.0234,11600.0
2010-08-02 12:50:00,32.2,32.22,32.2,32.22,8500.0,23.0163,23.0306,23.0163,23.0306,8500.0
2010-08-02 12:55:00,32.22,32.25,32.22,32.23,10800.0,23.0306,23.052,23.0306,23.0377,10800.0
2010-08-02 13:00:00,32.24,32.3,32.24,32.3,13000.0,23.0448,23.0877,23.0448,23.0877,13000.0
2010-08-02 13:05:00,32.3,32.32,32.3,32.31,13300.0,23.0877,23.102,23.0877,23.0949,13300.0
2010-08-02 13:10:00,32.31,32.35,32.3,32.31,15700.0,23.0949,23.1235,23.0877,23.0949,15700.0
2010-08-02 13:15:00,32.31,32.34,32.31,32.33,7100.0,23.0949,23.1163,23.0949,23.1092,7100.0
2010-08-02 13:20:00,32.33,32.34,32.31,32.32,11900.0,23.1092,23.1163,23.0949,23.102,11900.0
2010-08-02 13:25:00,32.32,32.33,32.3,32.3,8400.0,23.102,23.1092,23.0877,23.0877,8400.0
2010-08-02 13:30:00,32.3,32.33,32.3,32.33,28900.0,23.0877,23.1092,23.0877,23.1092,28900.0
2010-08-02 13:35:00,32.33,32.36,32.32,32.34,12800.0,23.1092,23.1306,23.102,23.1163,12800.0
2010-08-02 13:40:00,32.33,32.4,32.33,32.38,18500.0,23.1092,23.1592,23.1092,23.1449,18500.0
2010-08-02 13:45:00,32.39,32.41,32.38,32.39,15600.0,23.1521,23.1664,23.1449,23.1521,15600.0
2010-08-02 13:50:00,32.39,32.41,32.38,32.4,12400.0,23.1521,23.1664,23.1449,23.1592,12400.0
2010-08-02 13:55:00,32.41,32.41,32.38,32.39,8200.0,23.1664,23.1664,23.1449,23.1521,8200.0
2010-08-02 14:00:00,32.38,32.39,32.35,32.35,12400.0,23.1449,23.1521,23.1235,23.1235,12400.0
2010-08-02 14:05:00,32.35,32.37,32.35,32.37,10500.0,23.1235,23.1378,23.1235,23.1378,10500.0
2010-08-02 14:10:00,32.37,32.45,32.36,32.44,22400.0,23.1378,23.195,23.1306,23.1878,22400.0
2010-08-02 14:15:00,32.45,32.45,32.4,32.41,13900.0,23.195,23.195,23.1592,23.1664,13900.0
2010-08-02 14:20:00,32.41,32.42,32.39,32.4,26400.0,23.1664,23.1735,23.1521,23.1592,26400.0
2010-08-02 14:25:00,32.41,32.42,32.39,32.39,14400.0,23.1664,23.1735,23.1521,23.1521,14400.0
2010-08-02 14:30:00,32.39,32.48,32.39,32.48,17800.0,23.1521,23.2164,23.1521,23.2164,17800.0
2010-08-02 14:35:00,32.49,32.51,32.48,32.49,18900.0,23.2235,23.2378,23.2164,23.2235,18900.0
2010-08-02 14:40:00,32.49,32.51,32.48,32.49,30500.0,23.2235,23.2378,23.2164,23.2235,30500.0
2010-08-02 14:45:00,32.48,32.49,32.43,32.43,42100.0,23.2164,23.2235,23.1807,23.1807,42100.0
2010-08-02 14:50:00,32.44,32.44,32.37,32.39,58000.0,23.1878,23.1878,23.1378,23.1521,58000.0
2010-08-02 14:55:00,32.4,32.4,32.37,32.4,61000.0,23.1592,23.1592,23.1378,23.1592,61000.0
2010-08-02 15:00:00,32.4,32.4,32.36,32.37,23300.0,23.1592,23.1592,23.1306,23.1378,23300.0
2010-08-02 15:05:00,32.36,32.39,32.36,32.39,21700.0,23.1306,23.1521,23.1306,23.1521,21700.0
2010-08-02 15:10:00,32.4,32.4,32.39,32.4,14100.0,23.1592,23.1592,23.1521,23.1592,14100.0
2010-08-02 15:15:00,32.4,32.42,32.39,32.42,23500.0,23.1592,23.1735,23.1521,23.1735,23500.0
2010-08-02 15:20:00,32.42,32.43,32.38,32.42,31200.0,23.1735,23.1807,23.1449,23.1735,31200.0
2010-08-02 15:25:00,32.42,32.46,32.42,32.46,44100.0,23.1735,23.2021,23.1735,23.2021,44100.0
2010-08-02 15:30:00,32.46,32.46,32.43,32.46,48300.0,23.2021,23.2021,23.1807,23.2021,48300.0
2010-08-02 15:35:00,32.46,32.49,32.42,32.43,36500.0,23.2021,23.2235,23.1735,23.1807,36500.0
2010-08-02 15:40:00,32.43,32.45,32.4,32.45,49400.0,23.1807,23.195,23.1592,23.195,49400.0
2010-08-02 15:45:00,32.45,32.48,32.42,32.44,55100.0,23.195,23.2164,23.1735,23.1878,55100.0
2010-08-02 15:50:00,32.44,32.48,32.42,32.48,59700.0,23.1878,23.2164,23.1735,23.2164,59700.0
2010-08-02 15:55:00,32.47,32.47,32.43,32.44,141000.0,23.2092,23.2092,23.1807,23.1878,141000.0
2010-08-03 09:30:00,32.36,32.4,32.24,32.38,43300.0,23.1306,23.1592,23.0448,23.1449,43300.0
2010-08-03 09:35:00,32.39,32.45,32.29,32.45,11500.0,23.1521,23.195,23.0806,23.195,11500.0
2010-08-03 09:40:00,32.45,32.49,32.42,32.43,11100.0,23.195,23.2235,23.1735,23.1807,11100.0
2010-08-03 09:45:00,32.43,32.44,32.36,32.42,34500.0,23.1807,23.1878,23.1306,23.1735,34500.0
2010-08-03 09:50:00,32.42,32.42,32.26,32.28,20200.0,23.1735,23.1735,23.0591,23.0734,20200.0
2010-08-03 09:55:00,32.29,32.29,32.22,32.24,22400.0,23.0806,23.0806,23.0306,23.0448,22400.0
2010-08-03 10:00:00,32.24,32.25,32.12,32.18,45000.0,23.0448,23.052,22.9591,23.002,45000.0
2010-08-03 10:05:00,32.19,32.3,32.18,32.28,12400.0,23.0091,23.0877,23.002,23.0734,12400.0
2010-08-03 10:10:00,32.28,32.28,32.21,32.22,11600.0,23.0734,23.0734,23.0234,23.0306,11600.0
2010-08-03 10:15:00,32.21,32.28,32.2,32.28,19700.0,23.0234,23.0734,23.0163,23.0734,19700.0
2010-08-03 10:20:00,32.29,32.34,32.28,32.3,28300.0,23.0806,23.1163,23.0734,23.0877,28300.0
2010-08-03 10:25:00,32.3,32.32,32.21,32.21,29400.0,23.0877,23.102,23.0234,23.0234,29400.0
2010-08-03 10:30:00,32.21,32.29,32.2,32.28,19800.0,23.0234,23.0806,23.0163,23.0734,19800.0
2010-08-03 10:35:00,32.29,32.29,32.25,32.27,15500.0,23.0806,23.0806,23.052,23.0663,15500.0
2010-08-03 10:40:00,32.26,32.34,32.26,32.33,18500.0,23.0591,23.1163,23.0591,23.1092,18500.0
2010-08-03 10:45:00,32.33,32.41,32.27,32.28,99100.0,23.1092,23.1664,23.0663,23.0734,99100.0
2010-08-03 10:50:00,32.28,32.31,32.25,32.29,24100.0,23.0734,23.0949,23.052,23.0806,24100.0
2010-08-03 10:55:00,32.29,32.36,32.29,32.36,11800.0,23.0806,23.1306,23.0806,23.1306,11800.0
2010-08-03 11:00:00,32.36,32.38,32.34,32.34,13400.0,23.1306,23.1449,23.1163,23.1163,13400.0
2010-08-03 11:05:00,32.33,32.35,32.33,32.34,11100.0,23.1092,23.1235,23.1092,23.1163,11100.0
2010-08-03 11:10:00,32.35,32.35,32.32,32.34,11700.0,23.1235,23.1235,23.102,23.1163,11700.0
2010-08-03 11:15:00,32.35,32.38,32.31,32.32,23000.0,23.1235,23.1449,23.0949,23.102,23000.0
2010-08-03 11:20:00,32.33,32.36,32.31,32.32,19400.0,23.1092,23.1306,23.0949,23.102,19400.0
2010-08-03 11:25:00,32.33,32.34,32.31,32.34,5900.0,23.1092,23.1163,23.0949,23.1163,5900.0
2010-08-03 11:30:00,32.33,32.41,32.33,32.41,13900.0,23.1092,23.1664,23.1092,23.1664,13900.0
2010-08-03 11:35:00,32.41,32.43,32.4,32.42,22900.0,23.1664,23.1807,23.1592,23.1735,22900.0
2010-08-03 11:40:00,32.42,32.44,32.4,32.4,9300.0,23.1735,23.1878,23.1592,23.1592,9300.0
2010-08-03 11:45:00,32.41,32.42,32.39,32.42,5100.0,23.1664,23.1735,23.1521,23.1735,5100.0
2010-08-03 11:50:00,32.41,32.43,32.4,32.4,14100.0,23.1664,23.1807,23.1592,23.1592,14100.0
2010-08-03 11:55:00,32.4,32.4,32.35,32.35,6800.0,23.1592,23.1592,23.1235,23.1235,6800.0
2010-08-03 12:00:00,32.36,32.36,32.32,32.33,42700.0,23.1306,23.1306,23.102,23.1092,42700.0
2010-08-03 12:05:00,32.34,32.34,32.31,32.31,8400.0,23.1163,23.1163,23.0949,23.0949,8400.0
2010-08-03 12:10:00,32.31,32.32,32.31,32.31,4300.0,23.0949,23.102,23.0949,23.0949,4300.0
2010-08-03 12:15:00,32.32,32.32,32.26,32.27,29000.0,23.102,23.102,23.0591,23.0663,29000.0
2010-08-03 12:20:00,32.27,32.28,32.27,32.28,10100.0,23.0663,23.0734,23.0663,23.0734,10100.0
2010-08-03 12:25:00,32.28,32.28,32.2,32.21,32400.0,23.0734,23.0734,23.0163,23.0234,32400.0
2010-08-03 12:30:00,32.22,32.24,32.21,32.22,28300.0,23.0306,23.0448,23.0234,23.0306,28300.0
2010-08-03 12:35:00,32.22,32.24,32.22,32.23,6900.0,23.0306,23.0448,23.0306,23.0377,6900.0
2010-08-03 12:40:00,32.23,32.23,32.21,32.21,12300.0,23.0377,23.0377,23.0234,23.0234,12300.0
2010-08-03 12:45:00,32.21,32.22,32.19,32.19,13200.0,23.0234,23.0306,23.0091,23.0091,13200.0
2010-08-03 12:50:00,32.2,32.21,32.19,32.19,11300.0,23.0163,23.0234,23.0091,23.0091,11300.0
2010-08-03 12:55:00,32.19,32.21,32.17,32.17,26400.0,23.0091,23.0234,22.9948,22.9948,26400.0
2010-08-03 13:00:00,32.17,32.19,32.13,32.15,31100.0,22.9948,23.0091,22.9662,22.9805,31100.0
2010-08-03 13:05:00,32.14,32.15,32.12,32.13,20900.0,22.9734,22.9805,22.9591,22.9662,20900.0
2010-08-03 13:10:00,32.13,32.2,32.13,32.2,18200.0,22.9662,23.0163,22.9662,23.0163,18200.0
2010-08-03 13:15:00,32.2,32.24,32.2,32.24,6000.0,23.0163,23.0448,23.0163,23.0448,6000.0
2010-08-03 13:20:00,32.24,32.24,32.23,32.23,6000.0,23.0448,23.0448,23.0377,23.0377,6000.0
2010-08-03 13:25:00,32.24,32.26,32.24,32.24,8000.0,23.0448,23.0591,23.0448,23.0448,8000.0
2010-08-03 13:30:00,32.25,32.28,32.25,32.28,10800.0,23.052,23.0734,23.052,23.0734,10800.0
2010-08-03 13:35:00,32.29,32.31,32.28,32.3,12700.0,23.0806,23.0949,23.0734,23.0877,12700.0
2010-08-03 13:40:00,32.29,32.3,32.26,32.28,9900.0,23.0806,23.0877,23.0591,23.0734,9900.0
2010-08-03 13:45:00,32.27,32.28,32.26,32.27,6700.0,23.0663,23.0734,23.0591,23.0663,6700.0
2010-08-03 13:50:00,32.28,32.28,32.26,32.27,9700.0,23.0734,23.0734,23.0591,23.0663,9700.0
2010-08-03 13:55:00,32.28,32.28,32.25,32.26,5700.0,23.0734,23.0734,23.052,23.0591,5700.0
2010-08-03 14:00:00,32.27,32.27,32.25,32.26,13300.0,23.0663,23.0663,23.052,23.0591,13300.0
2010-08-03 14:05:00,32.25,32.27,32.24,32.27,11700.0,23.052,23.0663,23.0448,23.0663,11700.0
2010-08-03 14:10:00,32.27,32.3,32.27,32.28,11000.0,23.0663,23.0877,23.0663,23.0734,11000.0
2010-08-03 14:15:00,32.28,32.32,32.28,32.31,16400.0,23.0734,23.102,23.0734,23.0949,16400.0
2010-08-03 14:20:00,32.31,32.32,32.3,32.32,11000.0,23.0949,23.102,23.0877,23.102,11000.0
2010-08-03 14:25:00,32.32,32.35,32.31,32.35,11300.0,23.102,23.1235,23.0949,23.1235,11300.0
2010-08-03 14:30:00,32.36,32.37,32.34,32.34,10800.0,23.1306,23.1378,23.1163,23.1163,10800.0
2010-08-03 14:35:00,32.34,32.34,32.31,32.33,13300.0,23.1163,23.1163,23.0949,23.1092,13300.0
2010-08-03 14:40:00,32.33,32.34,32.31,32.32,7300.0,23.1092,23.1163,23.0949,23.102,7300.0
2010-08-03 14:45:00,32.32,32.33,32.29,32.29,12500.0,23.102,23.1092,23.0806,23.0806,12500.0
2010-08-03 14:50:00,32.29,32.3,32.27,32.3,17100.0,23.0806,23.0877,23.0663,23.0877,17100.0
2010-08-03 14:55:00,32.3,32.34,32.28,32.3,33100.0,23.0877,23.1163,23.0734,23.0877,33100.0
2010-08-03 15:00:00,32.29,32.3,32.25,32.25,19600.0,23.0806,23.0877,23.052,23.052,19600.0
2010-08-03 15:05:00,32.25,32.26,32.24,32.26,8100.0,23.052,23.0591,23.0448,23.0591,8100.0
2010-08-03 15:10:00,32.26,32.31,32.25,32.3,16500.0,23.0591,23.0949,23.052,23.0877,16500.0
2010-08-03 15:15:00,32.29,32.3,32.29,32.29,3700.0,23.0806,23.0877,23.0806,23.0806,3700.0
2010-08-03 15:20:00,32.29,32.29,32.25,32.26,11000.0,23.0806,23.0806,23.052,23.0591,11000.0
2010-08-03 15:25:00,32.26,32.27,32.25,32.26,14200.0,23.0591,23.0663,23.052,23.0591,14200.0
2010-08-03 15:30:00,32.27,32.3,32.26,32.29,25600.0,23.0663,23.0877,23.0591,23.0806,25600.0
2010-08-03 15:35:00,32.28,32.29,32.26,32.26,24200.0,23.0734,23.0806,23.0591,23.0591,24200.0
2010-08-03 15:40:00,32.26,32.29,32.25,32.29,39400.0,23.0591,23.0806,23.052,23.0806,39400.0
2010-08-03 15:45:00,32.29,32.3,32.22,32.26,53300.0,23.0806,23.0877,23.0306,23.0591,53300.0
2010-08-03 15:50:00,32.26,32.26,32.23,32.24,40500.0,23.0591,23.0591,23.0377,23.0448,40500.0
2010-08-03 15:55:00,32.24,32.3,32.23,32.28,125000.0,23.0448,23.0877,23.0377,23.0734,125000.0
2010-08-04 09:30:00,32.4,32.41,32.33,32.36,13400.0,23.1592,23.1664,23.1092,23.1306,13400.0
2010-08-04 09:35:00,32.37,32.44,32.35,32.38,6700.0,23.1378,23.1878,23.1235,23.1449,6700.0
2010-08-04 09:40:00,32.39,32.42,32.34,32.42,8600.0,23.1521,23.1735,23.1163,23.1735,8600.0
2010-08-04 09:45:00,32.42,32.42,32.35,32.35,6900.0,23.1735,23.1735,23.1235,23.1235,6900.0
2010-08-04 09:50:00,32.36,32.39,32.34,32.38,4800.0,23.1306,23.1521,23.1163,23.1449,4800.0
2010-08-04 09:55:00,32.39,32.42,32.38,32.41,9900.0,23.1521,23.1735,23.1449,23.1664,9900.0
2010-08-04 10:00:00,32.41,32.57,32.41,32.57,24000.0,23.1664,23.2807,23.1664,23.2807,24000.0
2010-08-04 10:05:00,32.56,32.57,32.49,32.51,12600.0,23.2736,23.2807,23.2235,23.2378,12600.0
2010-08-04 10:10:00,32.5,32.5,32.46,32.5,9700.0,23.2307,23.2307,23.2021,23.2307,9700.0
2010-08-04 10:15:00,32.51,32.53,32.45,32.45,13700.0,23.2378,23.2521,23.195,23.195,13700.0
2010-08-04 10:20:00,32.45,32.49,32.45,32.48,21900.0,23.195,23.2235,23.195,23.2164,21900.0
2010-08-04 10:25:00,32.47,32.48,32.44,32.45,12600.0,23.2092,23.2164,23.1878,23.195,12600.0
2010-08-04 10:30:00,32.46,32.49,32.44,32.49,21600.0,23.2021,23.2235,23.1878,23.2235,21600.0
2010-08-04 10:35:00,32.49,32.49,32.46,32.48,17000.0,23.2235,23.2235,23.2021,23.2164,17000.0
2010-08-04 10:40:00,32.47,32.47,32.42,32.43,25600.0,23.2092,23.2092,23.1735,23.1807,25600.0
2010-08-04 10:45:00,32.45,32.47,32.44,32.44,9800.0,23.195,23.2092,23.1878,23.1878,9800.0
2010-08-04 10:50:00,32.44,32.47,32.41,32.41,13800.0,23.1878,23.2092,23.1664,23.1664,13800.0
2010-08-04 10:55:00,32.42,32.42,32.4,32.42,10400.0,23.1735,23.1735,23.1592,23.1735,10400.0
2010-08-04 11:00:00,32.42,32.44,32.4,32.41,11500.0,23.1735,23.1878,23.1592,23.1664,11500.0
2010-08-04 11:05:00,32.41,32.46,32.41,32.46,8200.0,23.1664,23.2021,23.1664,23.2021,8200.0
2010-08-04 11:10:00,32.47,32.49,32.46,32.47,6900.0,23.2092,23.2235,23.2021,23.2092,6900.0
2010-08-04 11:15:00,32.47,32.49,32.47,32.49,5600.0,23.2092,23.2235,23.2092,23.2235,5600.0
2010-08-04 11:20:00,32.5,32.5,32.49,32.5,7500.0,23.2307,23.2307,23.2235,23.2307,7500.0
2010-08-04 11:25:00,32.5,32.5,32.49,32.5,13300.0,23.2307,23.2307,23.2235,23.2307,13300.0
2010-08-04 11:30:00,32.5,32.5,32.49,32.5,11300.0,23.2307,23.2307,23.2235,23.2307,11300.0
2010-08-04 11:35:00,32.49,32.5,32.44,32.44,11300.0,23.2235,23.2307,23.1878,23.1878,11300.0
2010-08-04 11:40:00,32.44,32.47,32.43,32.47,11300.0,23.1878,23.2092,23.1807,23.2092,11300.0
2010-08-04 11:45:00,32.47,32.49,32.46,32.49,19600.0,23.2092,23.2235,23.2021,23.2235,19600.0
2010-08-04 11:50:00,32.49,32.5,32.48,32.48,8100.0,23.2235,23.2307,23.2164,23.2164,8100.0
2010-08-04 11:55:00,32.49,32.49,32.46,32.46,12600.0,23.2235,23.2235,23.2021,23.2021,12600.0
2010-08-04 12:00:00,32.47,32.47,32.43,32.46,7800.0,23.2092,23.2092,23.1807,23.2021,7800.0
2010-08-04 12:05:00,32.45,32.46,32.42,32.43,28500.0,23.195,23.2021,23.1735,23.1807,28500.0
2010-08-04 12:10:00,32.43,32.46,32.42,32.42,11700.0,23.1807,23.2021,23.1735,23.1735,11700.0
2010-08-04 12:15:00,32.43,32.44,32.42,32.42,4000.0,23.1807,23.1878,23.1735,23.1735,4000.0
2010-08-04 12:20:00,32.43,32.46,32.42,32.45,23200.0,23.1807,23.2021,23.1735,23.195,23200.0
2010-08-04 12:25:00,32.45,32.46,32.44,32.44,3700.0,23.195,23.2021,23.1878,23.1878,3700.0
2010-08-04 12:30:00,32.45,32.46,32.44,32.45,6300.0,23.195,23.2021,23.1878,23.195,6300.0
2010-08-04 12:35:00,32.45,32.46,32.42,32.42,10300.0,23.195,23.2021,23.1735,23.1735,10300.0
2010-08-04 12:40:00,32.43,32.44,32.4,32.44,13000.0,23.1807,23.1878,23.1592,23.1878,13000.0
2010-08-04 12:45:00,32.43,32.44,32.39,32.39,12900.0,23.1807,23.1878,23.1521,23.1521,12900.0
2010-08-04 12:50:00,32.4,32.42,32.4,32.41,16700.0,23.1592,23.1735,23.1592,23.1664,16700.0
2010-08-04 12:55:00,32.42,32.42,32.4,32.42,7600.0,23.1735,23.1735,23.1592,23.1735,7600.0
2010-08-04 13:00:00,32.42,32.43,32.42,32.43,5000.0,23.1735,23.1807,23.1735,23.1807,5000.0
2010-08-04 13:05:00,32.42,32.42,32.39,32.41,20700.0,23.1735,23.1735,23.1521,23.1664,20700.0
2010-08-04 13:10:00,32.41,32.41,32.37,32.38,20900.0,23.1664,23.1664,23.1378,23.1449,20900.0
2010-08-04 13:15:00,32.38,32.4,32.31,32.34,44400.0,23.1449,23.1592,23.0949,23.1163,44400.0
2010-08-04 13:20:00,32.34,32.4,32.32,32.32,30000.0,23.1163,23.1592,23.102,23.102,30000.0
2010-08-04 13:25:00,32.32,32.36,32.31,32.36,26500.0,23.102,23.1306,23.0949,23.1306,26500.0
2010-08-04 13:30:00,32.37,32.4,32.37,32.39,10400.0,23.1378,23.1592,23.1378,23.1521,10400.0
2010-08-04 13:35:00,32.4,32.42,32.4,32.4,13900.0,23.1592,23.1735,23.1592,23.1592,13900.0
2010-08-04 13:40:00,32.4,32.41,32.39,32.39,11700.0,23.1592,23.1664,23.1521,23.1521,11700.0
2010-08-04 13:45:00,32.39,32.41,32.39,32.41,5100.0,23.1521,23.1664,23.1521,23.1664,5100.0
2010-08-04 13:50:00,32.41,32.41,32.4,32.41,3500.0,23.1664,23.1664,23.1592,23.1664,3500.0
2010-08-04 13:55:00,32.4,32.4,32.36,32.38,6600.0,23.1592,23.1592,23.1306,23.1449,6600.0
2010-08-04 14:00:00,32.39,32.44,32.38,32.42,24600.0,23.1521,23.1878,23.1449,23.1735,24600.0
2010-08-04 14:05:00,32.42,32.44,32.42,32.44,10400.0,23.1735,23.1878,23.1735,23.1878,10400.0
2010-08-04 14:10:00,32.44,32.45,32.43,32.43,12200.0,23.1878,23.195,23.1807,23.1807,12200.0
2010-08-04 14:15:00,32.43,32.45,32.4,32.4,14600.0,23.1807,23.195,23.1592,23.1592,14600.0
2010-08-04 14:20:00,32.41,32.41,32.38,32.4,22000.0,23.1664,23.1664,23.1449,23.1592,22000.0
2010-08-04 14:25:00,32.4,32.4,32.37,32.38,32100.0,23.1592,23.1592,23.1378,23.1449,32100.0
2010-08-04 14:30:00,32.39,32.42,32.38,32.39,57900.0,23.1521,23.1735,23.1449,23.1521,57900.0
2010-08-04 14:35:00,32.39,32.4,32.37,32.38,23200.0,23.1521,23.1592,23.1378,23.1449,23200.0
2010-08-04 14:40:00,32.38,32.41,32.38,32.4,28500.0,23.1449,23.1664,23.1449,23.1592,28500.0
2010-08-04 14:45:00,32.4,32.42,32.38,32.42,25800.0,23.1592,23.1735,23.1449,23.1735,25800.0
2010-08-04 14:50:00,32.42,32.42,32.38,32.4,35300.0,23.1735,23.1735,23.1449,23.1592,35300.0
2010-08-04 14:55:00,32.4,32.41,32.39,32.39,16200.0,23.1592,23.1664,23.1521,23.1521,16200.0
2010-08-04 15:00:00,32.4,32.41,32.4,32.41,17700.0,23.1592,23.1664,23.1592,23.1664,17700.0
2010-08-04 15:05:00,32.41,32.42,32.38,32.39,56600.0,23.1664,23.1735,23.1449,23.1521,56600.0
2010-08-04 15:10:00,32.4,32.41,32.39,32.4,23900.0,23.1592,23.1664,23.1521,23.1592,23900.0
2010-08-04 15:15:00,32.4,32.41,32.38,32.4,44200.0,23.1592,23.1664,23.1449,23.1592,44200.0
2010-08-04 15:20:00,32.4,32.43,32.4,32.4,31600.0,23.1592,23.1807,23.1592,23.1592,31600.0
2010-08-04 15:25:00,32.4,32.41,32.4,32.4,49000.0,23.1592,23.1664,23.1592,23.1592,49000.0
2010-08-04 15:30:00,32.4,32.43,32.39,32.4,73200.0,23.1592,23.1807,23.1521,23.1592,73200.0
2010-08-04 15:35:00,32.4,32.41,32.4,32.41,55500.0,23.1592,23.1664,23.1592,23.1664,55500.0
2010-08-04 15:40:00,32.41,32.42,32.39,32.4,81600.0,23.1664,23.1735,23.1521,23.1592,81600.0
2010-08-04 15:45:00,32.4,32.42,32.39,32.41,101800.0,23.1592,23.1735,23.1521,23.1664,101800.0
2010-08-04 15:50:00,32.41,32.42,32.37,32.4,54000.0,23.1664,23.1735,23.1378,23.1592,54000.0
2010-08-04 15:55:00,32.39,32.43,32.38,32.41,111500.0,23.1521,23.1807,23.1449,23.1664,111500.0
2010-08-05 09:30:00,32.24,32.29,32.13,32.21,16900.0,23.0448,23.0806,22.9662,23.0234,16900.0
2010-08-05 09:35:00,32.19,32.21,32.09,32.19,13600.0,23.0091,23.0234,22.9376,23.0091,13600.0
2010-08-05 09:40:00,32.21,32.26,32.18,32.23,17400.0,23.0234,23.0591,23.002,23.0377,17400.0
2010-08-05 09:45:00,32.22,32.28,32.21,32.28,9300.0,23.0306,23.0734,23.0234,23.0734,9300.0
2010-08-05 09:50:00,32.29,32.31,32.27,32.3,9200.0,23.0806,23.0949,23.0663,23.0877,9200.0
2010-08-05 09:55:00,32.29,32.29,32.16,32.16,10200.0,23.0806,23.0806,22.9877,22.9877,10200.0
2010-08-05 10:00:00,32.16,32.22,32.15,32.22,9400.0,22.9877,23.0306,22.9805,23.0306,9400.0
2010-08-05 10:05:00,32.23,32.24,32.17,32.19,16900.0,23.0377,23.0448,22.9948,23.0091,16900.0
2010-08-05 10:10:00,32.19,32.29,32.19,32.27,24200.0,23.0091,23.0806,23.0091,23.0663,24200.0
2010-08-05 10:15:00,32.27,32.28,32.19,32.19,7800.0,23.0663,23.0734,23.0091,23.0091,7800.0
2010-08-05 10:20:00,32.19,32.24,32.17,32.23,14000.0,23.0091,23.0448,22.9948,23.0377,14000.0
2010-08-05 10:25:00,32.24,32.26,32.22,32.25,29200.0,23.0448,23.0591,23.0306,23.052,29200.0
2010-08-05 10:30:00,32.25,32.26,32.22,32.23,7800.0,23.052,23.0591,23.0306,23.0377,7800.0
2010-08-05 10:35:00,32.24,32.25,32.19,32.21,21000.0,23.0448,23.052,23.0091,23.0234,21000.0
2010-08-05 10:40:00,32.22,32.23,32.18,32.2,24600.0,23.0306,23.0377,23.002,23.0163,24600.0
2010-08-05 10:45:00,32.2,32.22,32.2,32.22,8400.0,23.0163,23.0306,23.0163,23.0306,8400.0
2010-08-05 10:50:00,32.22,32.24,32.21,32.22,11600.0,23.0306,23.0448,23.0234,23.0306,11600.0
2010-08-05 10:55:00,32.21,32.21,32.15,32.15,5600.0,23.0234,23.0234,22.9805,22.9805,5600.0
2010-08-05 11:00:00,32.15,32.16,32.13,32.13,8100.0,22.9805,22.9877,22.9662,22.9662,8100.0
2010-08-05 11:05:00,32.14,32.14,32.09,32.11,12200.0,22.9734,22.9734,22.9376,22.9519,12200.0
2010-08-05 11:10:00,32.12,32.15,32.1,32.14,9000.0,22.9591,22.9805,22.9448,22.9734,9000.0
2010-08-05 11:15:00,32.14,32.15,32.13,32.14,4600.0,22.9734,22.9805,22.9662,22.9734,4600.0
2010-08-05 11:20:00,32.15,32.17,32.14,32.14,6900.0,22.9805,22.9948,22.9734,22.9734,6900.0
2010-08-05 11:25:00,32.15,32.16,32.15,32.15,7100.0,22.9805,22.9877,22.9805,22.9805,7100.0
2010-08-05 11:30:00,32.17,32.17,32.14,32.15,9300.0,22.9948,22.9948,22.9734,22.9805,9300.0
2010-08-05 11:35:00,32.14,32.15,32.13,32.15,11300.0,22.9734,22.9805,22.9662,22.9805,11300.0
2010-08-05 11:40:00,32.15,32.21,32.15,32.2,8500.0,22.9805,23.0234,22.9805,23.0163,8500.0
2010-08-05 11:45:00,32.2,32.21,32.18,32.18,8900.0,23.0163,23.0234,23.002,23.002,8900.0
2010-08-05 11:50:00,32.18,32.18,32.13,32.14,8400.0,23.002,23.002,22.9662,22.9734,8400.0
2010-08-05 11:55:00,32.14,32.14,32.11,32.11,7000.0,22.9734,22.9734,22.9519,22.9519,7000.0
2010-08-05 12:00:00,32.12,32.16,32.11,32.15,10500.0,22.9591,22.9877,22.9519,22.9805,10500.0
2010-08-05 12:05:00,32.15,32.17,32.15,32.15,24500.0,22.9805,22.9948,22.9805,22.9805,24500.0
2010-08-05 12:10:00,32.15,32.17,32.14,32.16,10000.0,22.9805,22.9948,22.9734,22.9877,10000.0
2010-08-05 12:15:00,32.16,32.17,32.13,32.14,38100.0,22.9877,22.9948,22.9662,22.9734,38100.0
2010-08-05 12:20:00,32.13,32.14,32.1,32.1,7000.0,22.9662,22.9734,22.9448,22.9448,7000.0
2010-08-05 12:25:00,32.11,32.11,32.07,32.07,10200.0,22.9519,22.9519,22.9233,22.9233,10200.0
2010-08-05 12:30:00,32.08,32.08,32.05,32.06,15800.0,22.9305,22.9305,22.909,22.9162,15800.0
2010-08-05 12:35:00,32.06,32.08,32.05,32.05,23200.0,22.9162,22.9305,22.909,22.909,23200.0
2010-08-05 12:40:00,32.06,32.06,32.03,32.03,9500.0,22.9162,22.9162,22.8947,22.8947,9500.0
2010-08-05 12:45:00,32.03,32.06,32.03,32.05,16700.0,22.8947,22.9162,22.8947,22.909,16700.0
2010-08-05 12:50:00,32.04,32.05,32.0,32.0,17400.0,22.9019,22.909,22.8733,22.8733,17400.0
2010-08-05 12:55:00,32.0,32.01,31.97,31.98,27300.0,22.8733,22.8804,22.8519,22.859,27300.0
2010-08-05 13:00:00,31.98,31.99,31.97,31.97,14100.0,22.859,22.8662,22.8519,22.8519,14100.0
2010-08-05 13:05:00,31.98,31.99,31.97,31.97,8300.0,22.859,22.8662,22.8519,22.8519,8300.0
2010-08-05 13:10:00,31.98,31.98,31.96,31.97,11000.0,22.859,22.859,22.8447,22.8519,11000.0
2010-08-05 13:15:00,31.98,31.99,31.97,31.97,5200.0,22.859,22.8662,22.8519,22.8519,5200.0
2010-08-05 13:20:00,31.97,32.0,31.97,32.0,5700.0,22.8519,22.8733,22.8519,22.8733,5700.0
2010-08-05 13:25:00,32.0,32.01,31.99,32.0,16900.0,22.8733,22.8804,22.8662,22.8733,16900.0
2010-08-05 13:30:00,32.0,32.0,31.98,32.0,9200.0,22.8733,22.8733,22.859,22.8733,9200.0
2010-08-05 13:35:00,32.0,32.01,31.99,32.0,15900.0,22.8733,22.8804,22.8662,22.8733,15900.0
2010-08-05 13:40:00,32.0,32.01,31.99,31.99,24000.0,22.8733,22.8804,22.8662,22.8662,24000.0
2010-08-05 13:45:00,32.0,32.01,31.99,32.0,21000.0,22.8733,22.8804,22.8662,22.8733,21000.0
2010-08-05 13:50:00,32.0,32.01,31.99,32.0,27600.0,22.8733,22.8804,22.8662,22.8733,27600.0
2010-08-05 13:55:00,32.0,32.01,31.99,32.01,19900.0,22.8733,22.8804,22.8662,22.8804,19900.0
2010-08-05 14:00:00,32.01,32.01,31.99,32.0,32200.0,22.8804,22.8804,22.8662,22.8733,32200.0
2010-08-05 14:05:00,32.0,32.01,31.99,32.0,30900.0,22.8733,22.8804,22.8662,22.8733,30900.0
2010-08-05 14:10:00,32.0,32.0,31.99,32.0,17800.0,22.8733,22.8733,22.8662,22.8733,17800.0
2010-08-05 14:15:00,32.0,32.02,31.99,32.0,17900.0,22.8733,22.8876,22.8662,22.8733,17900.0
2010-08-05 14:20:00,32.01,32.02,31.99,31.99,19400.0,22.8804,22.8876,22.8662,22.8662,19400.0
2010-08-05 14:25:00,32.0,32.01,31.98,32.0,51700.0,22.8733,22.8804,22.859,22.8733,51700.0
2010-08-05 14:30:00,31.99,32.0,31.97,31.97,20400.0,22.8662,22.8733,22.8519,22.8519,20400.0
2010-08-05 14:35:00,31.96,32.0,31.96,32.0,31900.0,22.8447,22.8733,22.8447,22.8733,31900.0
2010-08-05 14:40:00,31.99,32.01,31.98,31.98,36500.0,22.8662,22.8804,22.859,22.859,36500.0
2010-08-05 14:45:00,31.99,32.0,31.98,32.0,21300.0,22.8662,22.8733,22.859,22.8733,21300.0
2010-08-05 14:50:00,32.0,32.0,31.97,31.98,36100.0,22.8733,22.8733,22.8519,22.859,36100.0
2010-08-05 14:55:00,31.99,32.02,31.98,32.02,35900.0,22.8662,22.8876,22.859,22.8876,35900.0
2010-08-05 15:00:00,32.02,32.02,31.99,31.99,77200.0,22.8876,22.8876,22.8662,22.8662,77200.0
2010-08-05 15:05:00,31.99,31.99,31.95,31.96,96300.0,22.8662,22.8662,22.8376,22.8447,96300.0
2010-08-05 15:10:00,31.96,31.96,31.93,31.93,59400.0,22.8447,22.8447,22.8233,22.8233,59400.0
2010-08-05 15:15:00,31.93,31.93,31.89,31.89,40100.0,22.8233,22.8233,22.7947,22.7947,40100.0
2010-08-05 15:20:00,31.9,31.91,31.89,31.9,51200.0,22.8018,22.809,22.7947,22.8018,51200.0
2010-08-05 15:25:00,31.89,31.9,31.85,31.85,81100.0,22.7947,22.8018,22.7661,22.7661,81100.0
2010-08-05 15:30:00,31.86,31.87,31.83,31.84,169100.0,22.7732,22.7804,22.7518,22.7589,169100.0
2010-08-05 15:35:00,31.84,31.85,31.83,31.84,78000.0,22.7589,22.7661,22.7518,22.7589,78000.0
2010-08-05 15:40:00,31.85,31.85,31.8,31.81,110300.0,22.7661,22.7661,22.7303,22.7375,110300.0
2010-08-05 15:45:00,31.81,31.83,31.75,31.82,333900.0,22.7375,22.7518,22.6946,22.7446,333900.0
2010-08-05 15:50:00,31.82,31.83,31.79,31.83,97300.0,22.7446,22.7518,22.7232,22.7518,97300.0
2010-08-05 15:55:00,31.82,31.85,31.82,31.84,203700.0,22.7446,22.7661,22.7446,22.7589,203700.0
2010-08-06 09:30:00,31.64,31.64,31.5,31.59,21700.0,22.616,22.616,22.5159,22.5802,21700.0
2010-08-06 09:35:00,31.58,31.66,31.54,31.59,22800.0,22.5731,22.6303,22.5445,22.5802,22800.0
2010-08-06 09:40:00,31.6,31.64,31.54,31.6,48600.0,22.5874,22.616,22.5445,22.5874,48600.0
2010-08-06 09:45:00,31.6,31.63,31.57,31.57,33000.0,22.5874,22.6088,22.5659,22.5659,33000.0
2010-08-06 09:50:00,31.59,31.61,31.57,31.59,25400.0,22.5802,22.5945,22.5659,22.5802,25400.0
2010-08-06 09:55:00,31.59,31.59,31.54,31.58,45300.0,22.5802,22.5802,22.5445,22.5731,45300.0
2010-08-06 10:00:00,31.58,31.61,31.51,31.53,93600.0,22.5731,22.5945,22.5231,22.5373,93600.0
2010-08-06 10:05:00,31.53,31.57,31.51,31.55,49500.0,22.5373,22.5659,22.5231,22.5516,49500.0
2010-08-06 10:10:00,31.55,31.56,31.52,31.52,34400.0,22.5516,22.5588,22.5302,22.5302,34400.0
2010-08-06 10:15:00,31.53,31.56,31.53,31.55,31800.0,22.5373,22.5588,22.5373,22.5516,31800.0
2010-08-06 10:20:00,31.55,31.58,31.54,31.57,18100.0,22.5516,22.5731,22.5445,22.5659,18100.0
2010-08-06 10:25:00,31.58,31.59,31.55,31.56,26700.0,22.5731,22.5802,22.5516,22.5588,26700.0
2010-08-06 10:30:00,31.57,31.59,31.56,31.59,33700.0,22.5659,22.5802,22.5588,22.5802,33700.0
2010-08-06 10:35:00,31.59,31.6,31.54,31.55,20500.0,22.5802,22.5874,22.5445,22.5516,20500.0
2010-08-06 10:40:00,31.54,31.55,31.44,31.44,79100.0,22.5445,22.5516,22.473,22.473,79100.0
2010-08-06 10:45:00,31.45,31.49,31.42,31.42,58200.0,22.4802,22.5088,22.4587,22.4587,58200.0
2010-08-06 10:50:00,31.42,31.43,31.38,31.38,16000.0,22.4587,22.4659,22.4301,22.4301,16000.0
2010-08-06 10:55:00,31.38,31.39,31.29,31.31,21900.0,22.4301,22.4373,22.3658,22.3801,21900.0
2010-08-06 11:00:00,31.31,31.32,31.29,31.29,16600.0,22.3801,22.3872,22.3658,22.3658,16600.0
2010-08-06 11:05:00,31.3,31.3,31.27,31.29,19400.0,22.3729,22.3729,22.3515,22.3658,19400.0
2010-08-06 11:10:00,31.28,31.31,31.28,31.3,21600.0,22.3586,22.3801,22.3586,22.3729,21600.0
2010-08-06 11:15:00,31.3,31.31,31.29,31.3,28800.0,22.3729,22.3801,22.3658,22.3729,28800.0
2010-08-06 11:20:00,31.3,31.32,31.29,31.31,18300.0,22.3729,22.3872,22.3658,22.3801,18300.0
2010-08-06 11:25:00,31.32,31.32,31.3,31.32,13000.0,22.3872,22.3872,22.3729,22.3872,13000.0
2010-08-06 11:30:00,31.32,31.33,31.3,31.3,16000.0,22.3872,22.3944,22.3729,22.3729,16000.0
2010-08-06 11:35:00,31.3,31.33,31.3,31.33,15300.0,22.3729,22.3944,22.3729,22.3944,15300.0
2010-08-06 11:40:00,31.33,31.33,31.3,31.3,16200.0,22.3944,22.3944,22.3729,22.3729,16200.0
2010-08-06 11:45:00,31.31,31.32,31.3,31.3,30900.0,22.3801,22.3872,22.3729,22.3729,30900.0
2010-08-06 11:50:00,31.3,31.31,31.3,31.3,29500.0,22.3729,22.3801,22.3729,22.3729,29500.0
2010-08-06 11:55:00,31.3,31.3,31.27,31.27,14300.0,22.3729,22.3729,22.3515,22.3515,14300.0
2010-08-06 12:00:00,31.27,31.3,31.27,31.3,19500.0,22.3515,22.3729,22.3515,22.3729,19500.0
2010-08-06 12:05:00,31.3,31.3,31.28,31.3,26300.0,22.3729,22.3729,22.3586,22.3729,26300.0
2010-08-06 12:10:00,31.3,31.3,31.29,31.3,6100.0,22.3729,22.3729,22.3658,22.3729,6100.0
2010-08-06 12:15:00,31.3,31.31,31.29,31.3,19100.0,22.3729,22.3801,22.3658,22.3729,19100.0
2010-08-06 12:20:00,31.29,31.3,31.28,31.29,21000.0,22.3658,22.3729,22.3586,22.3658,21000.0
2010-08-06 12:25:00,31.28,31.3,31.26,31.27,19500.0,22.3586,22.3729,22.3444,22.3515,19500.0
2010-08-06 12:30:00,31.26,31.26,31.25,31.26,19100.0,22.3444,22.3444,22.3372,22.3444,19100.0
2010-08-06 12:35:00,31.26,31.27,31.25,31.27,27400.0,22.3444,22.3515,22.3372,22.3515,27400.0
2010-08-06 12:40:00,31.27,31.27,31.23,31.25,38600.0,22.3515,22.3515,22.3229,22.3372,38600.0
2010-08-06 12:45:00,31.25,31.27,31.24,31.27,15900.0,22.3372,22.3515,22.3301,22.3515,15900.0
2010-08-06 12:50:00,31.27,31.29,31.26,31.29,15600.0,22.3515,22.3658,22.3444,22.3658,15600.0
2010-08-06 12:55:00,31.29,31.29,31.25,31.25,23200.0,22.3658,22.3658,22.3372,22.3372,23200.0
2010-08-06 13:00:00,31.26,31.28,31.25,31.25,45400.0,22.3444,22.3586,22.3372,22.3372,45400.0
2010-08-06 13:05:00,31.25,31.27,31.24,31.27,23200.0,22.3372,22.3515,22.3301,22.3515,23200.0
2010-08-06 13:10:00,31.26,31.27,31.26,31.27,9500.0,22.3444,22.3515,22.3444,22.3515,9500.0
2010-08-06 13:15:00,31.26,31.28,31.26,31.27,17800.0,22.3444,22.3586,22.3444,22.3515,17800.0
2010-08-06 13:20:00,31.27,31.28,31.26,31.27,19100.0,22.3515,22.3586,22.3444,22.3515,19100.0
2010-08-06 13:25:00,31.27,31.27,31.23,31.24,23000.0,22.3515,22.3515,22.3229,22.3301,23000.0
2010-08-06 13:30:00,31.24,31.25,31.23,31.23,22700.0,22.3301,22.3372,22.3229,22.3229,22700.0
2010-08-06 13:35:00,31.24,31.27,31.24,31.26,33900.0,22.3301,22.3515,22.3301,22.3444,33900.0
2010-08-06 13:40:00,31.25,31.26,31.24,31.26,26200.0,22.3372,22.3444,22.3301,22.3444,26200.0
2010-08-06 13:45:00,31.25,31.31,31.25,31.31,21200.0,22.3372,22.3801,22.3372,22.3801,21200.0
2010-08-06 13:50:00,31.3,31.31,31.29,31.3,22100.0,22.3729,22.3801,22.3658,22.3729,22100.0
2010-08-06 13:55:00,31.29,31.3,31.25,31.26,66900.0,22.3658,22.3729,22.3372,22.3444,66900.0
2010-08-06 14:00:00,31.26,31.27,31.25,31.26,75200.0,22.3444,22.3515,22.3372,22.3444,75200.0
2010-08-06 14:05:00,31.26,31.3,31.26,31.3,30700.0,22.3444,22.3729,22.3444,22.3729,30700.0
2010-08-06 14:10:00,31.31,31.34,31.3,31.33,27100.0,22.3801,22.4015,22.3729,22.3944,27100.0
2010-08-06 14:15:00,31.34,31.34,31.31,31.34,20100.0,22.4015,22.4015,22.3801,22.4015,20100.0
2010-08-06 14:20:00,31.34,31.35,31.33,31.34,9800.0,22.4015,22.4087,22.3944,22.4015,9800.0
2010-08-06 14:25:00,31.34,31.34,31.32,31.33,22500.0,22.4015,22.4015,22.3872,22.3944,22500.0
2010-08-06 14:30:00,31.33,31.37,31.33,31.34,37200.0,22.3944,22.423,22.3944,22.4015,37200.0
2010-08-06 14:35:00,31.34,31.35,31.34,31.35,4200.0,22.4015,22.4087,22.4015,22.4087,4200.0
2010-08-06 14:40:00,31.35,31.37,31.34,31.37,8800.0,22.4087,22.423,22.4015,22.423,8800.0
2010-08-06 14:45:00,31.37,31.44,31.36,31.41,82900.0,22.423,22.473,22.4158,22.4516,82900.0
2010-08-06 14:50:00,31.41,31.49,31.41,31.47,80400.0,22.4516,22.5088,22.4516,22.4945,80400.0
2010-08-06 14:55:00,31.47,31.48,31.44,31.46,77500.0,22.4945,22.5016,22.473,22.4873,77500.0
2010-08-06 15:00:00,31.48,31.5,31.42,31.43,106200.0,22.5016,22.5159,22.4587,22.4659,106200.0
2010-08-06 15:05:00,31.43,31.46,31.43,31.46,40900.0,22.4659,22.4873,22.4659,22.4873,40900.0
2010-08-06 15:10:00,31.46,31.48,31.44,31.46,38000.0,22.4873,22.5016,22.473,22.4873,38000.0
2010-08-06 15:15:00,31.46,31.49,31.44,31.49,52800.0,22.4873,22.5088,22.473,22.5088,52800.0
2010-08-06 15:20:00,31.49,31.52,31.49,31.52,24400.0,22.5088,22.5302,22.5088,22.5302,24400.0
2010-08-06 15:25:00,31.52,31.6,31.52,31.54,41900.0,22.5302,22.5874,22.5302,22.5445,41900.0
2010-08-06 15:30:00,31.54,31.57,31.54,31.57,52800.0,22.5445,22.5659,22.5445,22.5659,52800.0
2010-08-06 15:35:00,31.57,31.62,31.56,31.61,39300.0,22.5659,22.6017,22.5588,22.5945,39300.0
2010-08-06 15:40:00,31.62,31.66,31.61,31.64,70700.0,22.6017,22.6303,22.5945,22.616,70700.0
2010-08-06 15:45:00,31.64,31.66,31.59,31.66,75100.0,22.616,22.6303,22.5802,22.6303,75100.0
2010-08-06 15:50:00,31.66,31.66,31.58,31.61,56000.0,22.6303,22.6303,22.5731,22.5945,56000.0
2010-08-06 15:55:00,31.61,31.65,31.61,31.64,97400.0,22.5945,22.6231,22.5945,22.616,97400.0
2010-08-09 09:30:00,31.83,31.9,31.71,31.73,22700.0,22.7518,22.8018,22.666,22.6803,22700.0
2010-08-09 09:35:00,31.7,31.82,31.7,31.8,9000.0,22.6589,22.7446,22.6589,22.7303,9000.0
2010-08-09 09:40:00,31.79,31.79,31.7,31.75,7800.0,22.7232,22.7232,22.6589,22.6946,7800.0
2010-08-09 09:45:00,31.72,31.79,31.69,31.78,10500.0,22.6732,22.7232,22.6517,22.716,10500.0
2010-08-09 09:50:00,31.78,31.79,31.76,31.77,13000.0,22.716,22.7232,22.7017,22.7089,13000.0
2010-08-09 09:55:00,31.77,31.78,31.75,31.76,9900.0,22.7089,22.716,22.6946,22.7017,9900.0
2010-08-09 10:00:00,31.78,31.81,31.76,31.76,24600.0,22.716,22.7375,22.7017,22.7017,24600.0
2010-08-09 10:05:00,31.76,31.78,31.74,31.76,14200.0,22.7017,22.716,22.6875,22.7017,14200.0
2010-08-09 10:10:00,31.77,31.78,31.76,31.78,6800.0,22.7089,22.716,22.7017,22.716,6800.0
2010-08-09 10:15:00,31.78,31.78,31.76,31.77,13900.0,22.716,22.716,22.7017,22.7089,13900.0
2010-08-09 10:20:00,31.78,31.81,31.77,31.8,15600.0,22.716,22.7375,22.7089,22.7303,15600.0
2010-08-09 10:25:00,31.79,31.79,31.71,31.72,13200.0,22.7232,22.7232,22.666,22.6732,13200.0
2010-08-09 10:30:00,31.72,31.78,31.72,31.78,11900.0,22.6732,22.716,22.6732,22.716,11900.0
2010-08-09 10:35:00,31.78,31.81,31.78,31.8,17600.0,22.716,22.7375,22.716,22.7303,17600.0
2010-08-09 10:40:00,31.8,31.83,31.8,31.81,14300.0,22.7303,22.7518,22.7303,22.7375,14300.0
2010-08-09 10:45:00,31.81,31.83,31.81,31.81,19600.0,22.7375,22.7518,22.7375,22.7375,19600.0
2010-08-09 10:50:00,31.81,31.82,31.79,31.8,8800.0,22.7375,22.7446,22.7232,22.7303,8800.0
2010-08-09 10:55:00,31.8,31.81,31.78,31.81,18400.0,22.7303,22.7375,22.716,22.7375,18400.0
2010-08-09 11:00:00,31.81,31.83,31.8,31.81,23600.0,22.7375,22.7518,22.7303,22.7375,23600.0
2010-08-09 11:05:00,31.81,31.81,31.8,31.81,8700.0,22.7375,22.7375,22.7303,22.7375,8700.0
2010-08-09 11:10:00,31.81,31.83,31.81,31.83,11700.0,22.7375,22.7518,22.7375,22.7518,11700.0
2010-08-09 11:15:00,31.83,31.84,31.81,31.83,19500.0,22.7518,22.7589,22.7375,22.7518,19500.0
2010-08-09 11:20:00,31.83,31.83,31.78,31.78,18800.0,22.7518,22.7518,22.716,22.716,18800.0
2010-08-09 11:25:00,31.78,31.79,31.78,31.78,8500.0,22.716,22.7232,22.716,22.716,8500.0
2010-08-09 11:30:00,31.78,31.83,31.78,31.82,34300.0,22.716,22.7518,22.716,22.7446,34300.0
2010-08-09 11:35:00,31.82,31.83,31.8,31.8,34100.0,22.7446,22.7518,22.7303,22.7303,34100.0
2010-08-09 11:40:00,31.8,31.81,31.79,31.79,19700.0,22.7303,22.7375,22.7232,22.7232,19700.0
2010-08-09 11:45:00,31.8,31.8,31.78,31.79,14000.0,22.7303,22.7303,22.716,22.7232,14000.0
2010-08-09 11:50:00,31.8,31.8,31.78,31.78,9700.0,22.7303,22.7303,22.716,22.716,9700.0
2010-08-09 11:55:00,31.78,31.8,31.78,31.8,14700.0,22.716,22.7303,22.716,22.7303,14700.0
2010-08-09 12:00:00,31.8,31.81,31.79,31.79,9900.0,22.7303,22.7375,22.7232,22.7232,9900.0
2010-08-09 12:05:00,31.79,31.81,31.79,31.8,13000.0,22.7232,22.7375,22.7232,22.7303,13000.0
2010-08-09 12:10:00,31.79,31.8,31.79,31.8,12700.0,22.7232,22.7303,22.7232,22.7303,12700.0
2010-08-09 12:15:00,31.79,31.81,31.78,31.8,17800.0,22.7232,22.7375,22.716,22.7303,17800.0
2010-08-09 12:20:00,31.8,31.81,31.8,31.81,9000.0,22.7303,22.7375,22.7303,22.7375,9000.0
2010-08-09 12:25:00,31.81,31.81,31.78,31.79,11900.0,22.7375,22.7375,22.716,22.7232,11900.0
2010-08-09 12:30:00,31.79,31.79,31.78,31.78,7500.0,22.7232,22.7232,22.716,22.716,7500.0
2010-08-09 12:35:00,31.79,31.79,31.78,31.78,12400.0,22.7232,22.7232,22.716,22.716,12400.0
2010-08-09 12:40:00,31.77,31.78,31.75,31.75,18800.0,22.7089,22.716,22.6946,22.6946,18800.0
2010-08-09 12:45:00,31.76,31.78,31.75,31.78,8300.0,22.7017,22.716,22.6946,22.716,8300.0
2010-08-09 12:50:00,31.77,31.78,31.76,31.77,4900.0,22.7089,22.716,22.7017,22.7089,4900.0
2010-08-09 12:55:00,31.77,31.77,31.75,31.75,7400.0,22.7089,22.7089,22.6946,22.6946,7400.0
2010-08-09 13:00:00,31.75,31.76,31.74,31.74,22700.0,22.6946,22.7017,22.6875,22.6875,22700.0
2010-08-09 13:05:00,31.74,31.75,31.72,31.72,14500.0,22.6875,22.6946,22.6732,22.6732,14500.0
2010-08-09 13:10:00,31.72,31.73,31.71,31.71,7800.0,22.6732,22.6803,22.666,22.666,7800.0
2010-08-09 13:15:00,31.72,31.72,31.71,31.72,3800.0,22.6732,22.6732,22.666,22.6732,3800.0
2010-08-09 13:20:00,31.73,31.73,31.7,31.7,6600.0,22.6803,22.6803,22.6589,22.6589,6600.0
2010-08-09 13:25:00,31.7,31.71,31.65,31.65,25200.0,22.6589,22.666,22.6231,22.6231,25200.0
2010-08-09 13:30:00,31.66,31.67,31.65,31.65,13200.0,22.6303,22.6374,22.6231,22.6231,13200.0
2010-08-09 13:35:00,31.65,31.66,31.64,31.65,16500.0,22.6231,22.6303,22.616,22.6231,16500.0
2010-08-09 13:40:00,31.65,31.65,31.61,31.64,25600.0,22.6231,22.6231,22.5945,22.616,25600.0
2010-08-09 13:45:00,31.64,31.66,31.63,31.65,24000.0,22.616,22.6303,22.6088,22.6231,24000.0
2010-08-09 13:50:00,31.65,31.67,31.64,31.67,7600.0,22.6231,22.6374,22.616,22.6374,7600.0
2010-08-09 13:55:00,31.67,31.69,31.67,31.69,12300.0,22.6374,22.6517,22.6374,22.6517,12300.0
2010-08-09 14:00:00,31.69,31.71,31.69,31.7,10800.0,22.6517,22.666,22.6517,22.6589,10800.0
2010-08-09 14:05:00,31.7,31.71,31.7,31.71,4600.0,22.6589,22.666,22.6589,22.666,4600.0
2010-08-09 14:10:00,31.72,31.72,31.68,31.69,9600.0,22.6732,22.6732,22.6446,22.6517,9600.0
2010-08-09 14:15:00,31.69,31.71,31.69,31.71,8800.0,22.6517,22.666,22.6517,22.666,8800.0
2010-08-09 14:20:00,31.71,31.71,31.7,31.71,1600.0,22.666,22.666,22.6589,22.666,1600.0
2010-08-09 14:25:00,31.7,31.71,31.7,31.7,10700.0,22.6589,22.666,22.6589,22.6589,10700.0
2010-08-09 14:30:00,31.7,31.73,31.7,31.73,19100.0,22.6589,22.6803,22.6589,22.6803,19100.0
2010-08-09 14:35:00,31.72,31.72,31.69,31.69,13400.0,22.6732,22.6732,22.6517,22.6517,13400.0
2010-08-09 14:40:00,31.69,31.75,31.69,31.75,24100.0,22.6517,22.6946,22.6517,22.6946,24100.0
2010-08-09 14:45:00,31.75,31.76,31.75,31.76,4700.0,22.6946,22.7017,22.6946,22.7017,4700.0
2010-08-09 14:50:00,31.75,31.76,31.75,31.76,2000.0,22.6946,22.7017,22.6946,22.7017,2000.0
2010-08-09 14:55:00,31.76,31.79,31.75,31.79,17900.0,22.7017,22.7232,22.6946,22.7232,17900.0
2010-08-09 15:00:00,31.79,31.79,31.76,31.76,12500.0,22.7232,22.7232,22.7017,22.7017,12500.0
2010-08-09 15:05:00,31.77,31.77,31.74,31.75,15300.0,22.7089,22.7089,22.6875,22.6946,15300.0
2010-08-09 15:10:00,31.74,31.76,31.74,31.75,46700.0,22.6875,22.7017,22.6875,22.6946,46700.0
2010-08-09 15:15:00,31.74,31.76,31.74,31.75,23700.0,22.6875,22.7017,22.6875,22.6946,23700.0
2010-08-09 15:20:00,31.75,31.76,31.75,31.76,21900.0,22.6946,22.7017,22.6946,22.7017,21900.0
2010-08-09 15:25:00,31.76,31.77,31.75,31.76,25100.0,22.7017,22.7089,22.6946,22.7017,25100.0
2010-08-09 15:30:00,31.76,31.77,31.74,31.75,23400.0,22.7017,22.7089,22.6875,22.6946,23400.0
2010-08-09 15:35:00,31.74,31.76,31.74,31.75,28800.0,22.6875,22.7017,22.6875,22.6946,28800.0
2010-08-09 15:40:00,31.74,31.78,31.74,31.76,59800.0,22.6875,22.716,22.6875,22.7017,59800.0
2010-08-09 15:45:00,31.77,31.79,31.76,31.78,46300.0,22.7089,22.7232,22.7017,22.716,46300.0
2010-08-09 15:50:00,31.78,31.79,31.76,31.77,49500.0,22.716,22.7232,22.7017,22.7089,49500.0
2010-08-09 15:55:00,31.77,31.78,31.74,31.74,347900.0,22.7089,22.716,22.6875,22.6875,347900.0
2010-08-10 09:30:00,31.57,31.58,31.5,31.5,14600.0,22.5659,22.5731,22.5159,22.5159,14600.0
2010-08-10 09:35:00,31.51,31.51,31.35,31.37,5500.0,22.5231,22.5231,22.4087,22.423,5500.0
2010-08-10 09:40:00,31.35,31.36,31.26,31.26,20500.0,22.4087,22.4158,22.3444,22.3444,20500.0
2010-08-10 09:45:00,31.25,31.26,31.2,31.23,12400.0,22.3372,22.3444,22.3015,22.3229,12400.0
2010-08-10 09:50:00,31.23,31.23,31.13,31.18,14700.0,22.3229,22.3229,22.2514,22.2872,14700.0
2010-08-10 09:55:00,31.19,31.27,31.18,31.26,4900.0,22.2943,22.3515,22.2872,22.3444,4900.0
2010-08-10 10:00:00,31.28,31.29,31.25,31.25,10600.0,22.3586,22.3658,22.3372,22.3372,10600.0
2010-08-10 10:05:00,31.25,31.28,31.23,31.26,7200.0,22.3372,22.3586,22.3229,22.3444,7200.0
2010-08-10 10:10:00,31.27,31.29,31.26,31.27,8900.0,22.3515,22.3658,22.3444,22.3515,8900.0
2010-08-10 10:15:00,31.27,31.27,31.25,31.27,8000.0,22.3515,22.3515,22.3372,22.3515,8000.0
2010-08-10 10:20:00,31.28,31.3,31.27,31.3,7500.0,22.3586,22.3729,22.3515,22.3729,7500.0
2010-08-10 10:25:00,31.31,31.34,31.31,31.31,8200.0,22.3801,22.4015,22.3801,22.3801,8200.0
2010-08-10 10:30:00,31.31,31.31,31.25,31.3,14900.0,22.3801,22.3801,22.3372,22.3729,14900.0
2010-08-10 10:35:00,31.3,31.3,31.26,31.29,42300.0,22.3729,22.3729,22.3444,22.3658,42300.0
2010-08-10 10:40:00,31.29,31.33,31.28,31.29,15100.0,22.3658,22.3944,22.3586,22.3658,15100.0
2010-08-10 10:45:00,31.3,31.3,31.25,31.25,19400.0,22.3729,22.3729,22.3372,22.3372,19400.0
2010-08-10 10:50:00,31.26,31.27,31.24,31.25,18100.0,22.3444,22.3515,22.3301,22.3372,18100.0
2010-08-10 10:55:00,31.24,31.27,31.24,31.25,10800.0,22.3301,22.3515,22.3301,22.3372,10800.0
2010-08-10 11:00:00,31.26,31.3,31.26,31.29,15500.0,22.3444,22.3729,22.3444,22.3658,15500.0
2010-08-10 11:05:00,31.3,31.31,31.28,31.3,16800.0,22.3729,22.3801,22.3586,22.3729,16800.0
2010-08-10 11:10:00,31.3,31.31,31.28,31.3,24300.0,22.3729,22.3801,22.3586,22.3729,24300.0
2010-08-10 11:15:00,31.3,31.31,31.27,31.27,20000.0,22.3729,22.3801,22.3515,22.3515,20000.0
2010-08-10 11:20:00,31.27,31.28,31.27,31.27,17200.0,22.3515,22.3586,22.3515,22.3515,17200.0
2010-08-10 11:25:00,31.27,31.29,31.27,31.29,7400.0,22.3515,22.3658,22.3515,22.3658,7400.0
2010-08-10 11:30:00,31.3,31.33,31.28,31.32,13700.0,22.3729,22.3944,22.3586,22.3872,13700.0
2010-08-10 11:35:00,31.32,31.37,31.32,31.36,10900.0,22.3872,22.423,22.3872,22.4158,10900.0
2010-08-10 11:40:00,31.37,31.38,31.36,31.38,10800.0,22.423,22.4301,22.4158,22.4301,10800.0
2010-08-10 11:45:00,31.38,31.4,31.37,31.38,12600.0,22.4301,22.4444,22.423,22.4301,12600.0
2010-08-10 11:50:00,31.39,31.39,31.38,31.38,6200.0,22.4373,22.4373,22.4301,22.4301,6200.0
2010-08-10 11:55:00,31.39,31.39,31.37,31.37,9200.0,22.4373,22.4373,22.423,22.423,9200.0
2010-08-10 12:00:00,31.37,31.37,31.32,31.32,25700.0,22.423,22.423,22.3872,22.3872,25700.0
2010-08-10 12:05:00,31.33,31.33,31.27,31.28,16900.0,22.3944,22.3944,22.3515,22.3586,16900.0
2010-08-10 12:10:00,31.28,31.3,31.27,31.28,15400.0,22.3586,22.3729,22.3515,22.3586,15400.0
2010-08-10 12:15:00,31.29,31.3,31.28,31.29,9300.0,22.3658,22.3729,22.3586,22.3658,9300.0
2010-08-10 12:20:00,31.3,31.32,31.3,31.32,2700.0,22.3729,22.3872,22.3729,22.3872,2700.0
2010-08-10 12:25:00,31.32,31.35,31.31,31.34,5300.0,22.3872,22.4087,22.3801,22.4015,5300.0
2010-08-10 12:30:00,31.34,31.35,31.34,31.35,3900.0,22.4015,22.4087,22.4015,22.4087,3900.0
2010-08-10 12:35:00,31.35,31.35,31.34,31.35,6200.0,22.4087,22.4087,22.4015,22.4087,6200.0
2010-08-10 12:40:00,31.34,31.36,31.34,31.35,28500.0,22.4015,22.4158,22.4015,22.4087,28500.0
2010-08-10 12:45:00,31.35,31.36,31.34,31.34,7400.0,22.4087,22.4158,22.4015,22.4015,7400.0
2010-08-10 12:50:00,31.33,31.34,31.31,31.31,4000.0,22.3944,22.4015,22.3801,22.3801,4000.0
2010-08-10 12:55:00,31.31,31.31,31.3,31.31,3900.0,22.3801,22.3801,22.3729,22.3801,3900.0
2010-08-10 13:00:00,31.31,31.31,31.3,31.31,4700.0,22.3801,22.3801,22.3729,22.3801,4700.0
2010-08-10 13:05:00,31.3,31.31,31.3,31.3,14800.0,22.3729,22.3801,22.3729,22.3729,14800.0
2010-08-10 13:10:00,31.29,31.3,31.28,31.28,4000.0,22.3658,22.3729,22.3586,22.3586,4000.0
2010-08-10 13:15:00,31.28,31.28,31.24,31.25,10400.0,22.3586,22.3586,22.3301,22.3372,10400.0
2010-08-10 13:20:00,31.24,31.25,31.21,31.23,20300.0,22.3301,22.3372,22.3086,22.3229,20300.0
2010-08-10 13:25:00,31.22,31.23,31.2,31.2,15900.0,22.3158,22.3229,22.3015,22.3015,15900.0
2010-08-10 13:30:00,31.2,31.2,31.17,31.18,24700.0,22.3015,22.3015,22.28,22.2872,24700.0
2010-08-10 13:35:00,31.18,31.18,31.15,31.15,19300.0,22.2872,22.2872,22.2657,22.2657,19300.0
2010-08-10 13:40:00,31.16,31.22,31.15,31.21,32600.0,22.2729,22.3158,22.2657,22.3086,32600.0
2010-08-10 13:45:00,31.21,31.22,31.19,31.2,6500.0,22.3086,22.3158,22.2943,22.3015,6500.0
2010-08-10 13:50:00,31.21,31.25,31.21,31.25,6600.0,22.3086,22.3372,22.3086,22.3372,6600.0
2010-08-10 13:55:00,31.24,31.25,31.22,31.25,4800.0,22.3301,22.3372,22.3158,22.3372,4800.0
2010-08-10 14:00:00,31.25,31.3,31.24,31.29,5800.0,22.3372,22.3729,22.3301,22.3658,5800.0
2010-08-10 14:05:00,31.3,31.33,31.3,31.31,10200.0,22.3729,22.3944,22.3729,22.3801,10200.0
2010-08-10 14:10:00,31.32,31.33,31.26,31.33,12000.0,22.3872,22.3944,22.3444,22.3944,12000.0
2010-08-10 14:15:00,31.33,31.53,31.33,31.42,93500.0,22.3944,22.5373,22.3944,22.4587,93500.0
2010-08-10 14:20:00,31.42,31.49,31.35,31.38,65200.0,22.4587,22.5088,22.4087,22.4301,65200.0
2010-08-10 14:25:00,31.36,31.41,31.32,31.4,39900.0,22.4158,22.4516,22.3872,22.4444,39900.0
2010-08-10 14:30:00,31.41,31.48,31.4,31.45,90800.0,22.4516,22.5016,22.4444,22.4802,90800.0
2010-08-10 14:35:00,31.46,31.47,31.41,31.45,27100.0,22.4873,22.4945,22.4516,22.4802,27100.0
2010-08-10 14:40:00,31.45,31.51,31.45,31.47,56400.0,22.4802,22.5231,22.4802,22.4945,56400.0
2010-08-10 14:45:00,31.48,31.49,31.43,31.45,56400.0,22.5016,22.5088,22.4659,22.4802,56400.0
2010-08-10 14:50:00,31.46,31.46,31.4,31.43,38700.0,22.4873,22.4873,22.4444,22.4659,38700.0
2010-08-10 14:55:00,31.43,31.46,31.41,31.44,22600.0,22.4659,22.4873,22.4516,22.473,22600.0
2010-08-10 15:00:00,31.44,31.48,31.43,31.47,40600.0,22.473,22.5016,22.4659,22.4945,40600.0
2010-08-10 15:05:00,31.47,31.51,31.46,31.51,48600.0,22.4945,22.5231,22.4873,22.5231,48600.0
2010-08-10 15:10:00,31.5,31.51,31.42,31.43,112400.0,22.5159,22.5231,22.4587,22.4659,112400.0
2010-08-10 15:15:00,31.43,31.44,31.3,31.33,72600.0,22.4659,22.473,22.3729,22.3944,72600.0
2010-08-10 15:20:00,31.33,31.35,31.3,31.35,42500.0,22.3944,22.4087,22.3729,22.4087,42500.0
2010-08-10 15:25:00,31.35,31.4,31.32,31.39,26700.0,22.4087,22.4444,22.3872,22.4373,26700.0
2010-08-10 15:30:00,31.39,31.43,31.36,31.43,36500.0,22.4373,22.4659,22.4158,22.4659,36500.0
2010-08-10 15:35:00,31.43,31.43,31.36,31.38,68000.0,22.4659,22.4659,22.4158,22.4301,68000.0
2010-08-10 15:40:00,31.38,31.41,31.36,31.36,107400.0,22.4301,22.4516,22.4158,22.4158,107400.0
2010-08-10 15:45:00,31.37,31.4,31.33,31.33,91900.0,22.423,22.4444,22.3944,22.3944,91900.0
2010-08-10 15:50:00,31.32,31.33,31.24,31.28,116100.0,22.3872,22.3944,22.3301,22.3586,116100.0
2010-08-10 15:55:00,31.28,31.3,31.26,31.29,85000.0,22.3586,22.3729,22.3444,22.3658,85000.0
2010-08-11 09:30:00,30.94,30.94,30.67,30.74,7900.0,22.1156,22.1156,21.9226,21.9727,7900.0
2010-08-11 09:35:00,30.75,30.76,30.56,30.58,60600.0,21.9798,21.987,21.844,21.8583,60600.0
2010-08-11 09:40:00,30.58,30.65,30.52,30.56,44200.0,21.8583,21.9083,21.8154,21.844,44200.0
2010-08-11 09:45:00,30.56,30.58,30.5,30.57,18900.0,21.844,21.8583,21.8011,21.8511,18900.0
2010-08-11 09:50:00,30.58,30.58,30.51,30.52,15600.0,21.8583,21.8583,21.8083,21.8154,15600.0
2010-08-11 09:55:00,30.51,30.53,30.48,30.51,18000.0,21.8083,21.8226,21.7868,21.8083,18000.0
2010-08-11 10:00:00,30.52,30.62,30.51,30.62,19400.0,21.8154,21.8869,21.8083,21.8869,19400.0
2010-08-11 10:05:00,30.62,30.65,30.59,30.59,15400.0,21.8869,21.9083,21.8654,21.8654,15400.0
2010-08-11 10:10:00,30.59,30.59,30.55,30.58,13200.0,21.8654,21.8654,21.8369,21.8583,13200.0
2010-08-11 10:15:00,30.57,30.57,30.45,30.47,41200.0,21.8511,21.8511,21.7654,21.7797,41200.0
2010-08-11 10:20:00,30.47,30.52,30.47,30.5,16800.0,21.7797,21.8154,21.7797,21.8011,16800.0
2010-08-11 10:25:00,30.51,30.53,30.5,30.52,17100.0,21.8083,21.8226,21.8011,21.8154,17100.0
2010-08-11 10:30:00,30.52,30.53,30.46,30.5,22100.0,21.8154,21.8226,21.7725,21.8011,22100.0
2010-08-11 10:35:00,30.49,30.5,30.45,30.48,35500.0,21.794,21.8011,21.7654,21.7868,35500.0
2010-08-11 10:40:00,30.49,30.57,30.48,30.55,84000.0,21.794,21.8511,21.7868,21.8369,84000.0
2010-08-11 10:45:00,30.56,30.57,30.5,30.51,25000.0,21.844,21.8511,21.8011,21.8083,25000.0
2010-08-11 10:50:00,30.51,30.53,30.5,30.52,30200.0,21.8083,21.8226,21.8011,21.8154,30200.0
2010-08-11 10:55:00,30.52,30.53,30.46,30.46,28100.0,21.8154,21.8226,21.7725,21.7725,28100.0
2010-08-11 11:00:00,30.45,30.45,30.4,30.42,42900.0,21.7654,21.7654,21.7296,21.7439,42900.0
2010-08-11 11:05:00,30.42,30.44,30.4,30.42,30600.0,21.7439,21.7582,21.7296,21.7439,30600.0
2010-08-11 11:10:00,30.41,30.43,30.39,30.41,49900.0,21.7368,21.7511,21.7225,21.7368,49900.0
2010-08-11 11:15:00,30.42,30.43,30.33,30.34,19000.0,21.7439,21.7511,21.6796,21.6867,19000.0
2010-08-11 11:20:00,30.34,30.36,30.32,30.35,45300.0,21.6867,21.701,21.6724,21.6939,45300.0
2010-08-11 11:25:00,30.35,30.43,30.35,30.39,48200.0,21.6939,21.7511,21.6939,21.7225,48200.0
2010-08-11 11:30:00,30.41,30.41,30.37,30.37,13700.0,21.7368,21.7368,21.7082,21.7082,13700.0
2010-08-11 11:35:00,30.37,30.39,30.34,30.36,17800.0,21.7082,21.7225,21.6867,21.701,17800.0
2010-08-11 11:40:00,30.36,30.37,30.34,30.34,14400.0,21.701,21.7082,21.6867,21.6867,14400.0
2010-08-11 11:45:00,30.34,30.35,30.32,30.34,18500.0,21.6867,21.6939,21.6724,21.6867,18500.0
2010-08-11 11:50:00,30.33,30.34,30.31,30.32,17300.0,21.6796,21.6867,21.6653,21.6724,17300.0
2010-08-11 11:55:00,30.32,30.33,30.32,30.33,7900.0,21.6724,21.6796,21.6724,21.6796,7900.0
2010-08-11 12:00:00,30.32,30.33,30.29,30.29,25200.0,21.6724,21.6796,21.651,21.651,25200.0
2010-08-11 12:05:00,30.29,30.33,30.28,30.33,34000.0,21.651,21.6796,21.6439,21.6796,34000.0
2010-08-11 12:10:00,30.33,30.33,30.31,30.33,20200.0,21.6796,21.6796,21.6653,21.6796,20200.0
2010-08-11 12:15:00,30.33,30.33,30.32,30.32,7800.0,21.6796,21.6796,21.6724,21.6724,7800.0
2010-08-11 12:20:00,30.33,30.35,30.32,30.35,14700.0,21.6796,21.6939,21.6724,21.6939,14700.0
2010-08-11 12:25:00,30.34,30.37,30.34,30.37,16300.0,21.6867,21.7082,21.6867,21.7082,16300.0
2010-08-11 12:30:00,30.36,30.37,30.36,30.36,5400.0,21.701,21.7082,21.701,21.701,5400.0
2010-08-11 12:35:00,30.37,30.38,30.36,30.38,10400.0,21.7082,21.7153,21.701,21.7153,10400.0
2010-08-11 12:40:00,30.37,30.38,30.37,30.37,16700.0,21.7082,21.7153,21.7082,21.7082,16700.0
2010-08-11 12:45:00,30.37,30.38,30.3,30.3,29400.0,21.7082,21.7153,21.6582,21.6582,29400.0
2010-08-11 12:50:00,30.3,30.31,30.27,30.28,36700.0,21.6582,21.6653,21.6367,21.6439,36700.0
2010-08-11 12:55:00,30.28,30.28,30.25,30.26,16300.0,21.6439,21.6439,21.6224,21.6296,16300.0
2010-08-11 13:00:00,30.26,30.27,30.26,30.27,25300.0,21.6296,21.6367,21.6296,21.6367,25300.0
2010-08-11 13:05:00,30.27,30.27,30.25,30.25,16800.0,21.6367,21.6367,21.6224,21.6224,16800.0
2010-08-11 13:10:00,30.25,30.26,30.24,30.25,7600.0,21.6224,21.6296,21.6153,21.6224,7600.0
2010-08-11 13:15:00,30.25,30.27,30.22,30.22,29500.0,21.6224,21.6367,21.601,21.601,29500.0
2010-08-11 13:20:00,30.23,30.23,30.19,30.19,31600.0,21.6081,21.6081,21.5795,21.5795,31600.0
2010-08-11 13:25:00,30.19,30.2,30.17,30.18,17600.0,21.5795,21.5867,21.5652,21.5724,17600.0
2010-08-11 13:30:00,30.18,30.19,30.17,30.18,23800.0,21.5724,21.5795,21.5652,21.5724,23800.0
2010-08-11 13:35:00,30.18,30.18,30.15,30.15,16400.0,21.5724,21.5724,21.5509,21.5509,16400.0
2010-08-11 13:40:00,30.16,30.16,30.15,30.15,18000.0,21.5581,21.5581,21.5509,21.5509,18000.0
2010-08-11 13:45:00,30.16,30.16,30.15,30.16,10000.0,21.5581,21.5581,21.5509,21.5581,10000.0
2010-08-11 13:50:00,30.16,30.16,30.12,30.13,29300.0,21.5581,21.5581,21.5295,21.5366,29300.0
2010-08-11 13:55:00,30.13,30.14,30.12,30.12,44000.0,21.5366,21.5438,21.5295,21.5295,44000.0
2010-08-11 14:00:00,30.13,30.14,30.12,30.13,32100.0,21.5366,21.5438,21.5295,21.5366,32100.0
2010-08-11 14:05:00,30.14,30.14,30.12,30.12,14400.0,21.5438,21.5438,21.5295,21.5295,14400.0
2010-08-11 14:10:00,30.13,30.13,30.12,30.13,9700.0,21.5366,21.5366,21.5295,21.5366,9700.0
2010-08-11 14:15:00,30.13,30.13,30.06,30.06,67600.0,21.5366,21.5366,21.4866,21.4866,67600.0
2010-08-11 14:20:00,30.07,30.08,30.06,30.06,19400.0,21.4938,21.5009,21.4866,21.4866,19400.0
2010-08-11 14:25:00,30.06,30.09,30.06,30.08,49400.0,21.4866,21.508,21.4866,21.5009,49400.0
2010-08-11 14:30:00,30.09,30.1,30.08,30.09,44700.0,21.508,21.5152,21.5009,21.508,44700.0
2010-08-11 14:35:00,30.1,30.1,30.04,30.05,70800.0,21.5152,21.5152,21.4723,21.4795,70800.0
2010-08-11 14:40:00,30.05,30.05,30.0,30.0,53500.0,21.4795,21.4795,21.4437,21.4437,53500.0
2010-08-11 14:45:00,30.01,30.01,29.98,30.0,51300.0,21.4509,21.4509,21.4294,21.4437,51300.0
2010-08-11 14:50:00,29.99,30.0,29.87,29.87,113100.0,21.4366,21.4437,21.3508,21.3508,113100.0
2010-08-11 14:55:00,29.87,29.89,29.78,29.81,127300.0,21.3508,21.3651,21.2865,21.3079,127300.0
2010-08-11 15:00:00,29.81,29.85,29.79,29.84,116800.0,21.3079,21.3365,21.2936,21.3294,116800.0
2010-08-11 15:05:00,29.84,29.94,29.84,29.93,127700.0,21.3294,21.4008,21.3294,21.3937,127700.0
2010-08-11 15:10:00,29.94,30.0,29.93,30.0,45200.0,21.4008,21.4437,21.3937,21.4437,45200.0
2010-08-11 15:15:00,30.0,30.0,29.92,29.94,55800.0,21.4437,21.4437,21.3865,21.4008,55800.0
2010-08-11 15:20:00,29.95,29.96,29.93,29.94,46900.0,21.408,21.4151,21.3937,21.4008,46900.0
2010-08-11 15:25:00,29.93,29.99,29.93,29.98,56600.0,21.3937,21.4366,21.3937,21.4294,56600.0
2010-08-11 15:30:00,29.98,30.04,29.96,30.03,126100.0,21.4294,21.4723,21.4151,21.4652,126100.0
2010-08-11 15:35:00,30.04,30.04,29.98,29.99,71800.0,21.4723,21.4723,21.4294,21.4366,71800.0
2010-08-11 15:40:00,29.99,30.0,29.93,29.93,84500.0,21.4366,21.4437,21.3937,21.3937,84500.0
2010-08-11 15:45:00,29.93,29.95,29.91,29.91,103500.0,21.3937,21.408,21.3794,21.3794,103500.0
2010-08-11 15:50:00,29.9,29.91,29.83,29.86,207100.0,21.3722,21.3794,21.3222,21.3436,207100.0
2010-08-11 15:55:00,29.86,29.94,29.84,29.92,242600.0,21.3436,21.4008,21.3294,21.3865,242600.0
2010-08-12 09:30:00,29.5,29.62,29.33,29.33,61700.0,21.0863,21.1721,20.9648,20.9648,61700.0
2010-08-12 09:35:00,29.33,29.34,29.1,29.16,118700.0,20.9648,20.972,20.8004,20.8433,118700.0
2010-08-12 09:40:00,29.17,29.17,29.02,29.06,64600.0,20.8504,20.8504,20.7432,20.7718,64600.0
2010-08-12 09:45:00,29.08,29.3,29.08,29.3,100400.0,20.7861,20.9434,20.7861,20.9434,100400.0
2010-08-12 09:50:00,29.31,29.34,29.27,29.3,101800.0,20.9505,20.972,20.9219,20.9434,101800.0
2010-08-12 09:55:00,29.3,29.32,29.26,29.26,56600.0,20.9434,20.9577,20.9148,20.9148,56600.0
2010-08-12 10:00:00,29.26,29.28,29.23,29.23,53100.0,20.9148,20.9291,20.8933,20.8933,53100.0
2010-08-12 10:05:00,29.23,29.23,29.18,29.18,70500.0,20.8933,20.8933,20.8576,20.8576,70500.0
2010-08-12 10:10:00,29.18,29.2,29.12,29.18,67100.0,20.8576,20.8719,20.8147,20.8576,67100.0
2010-08-12 10:15:00,29.18,29.22,29.15,29.16,136800.0,20.8576,20.8862,20.8361,20.8433,136800.0
2010-08-12 10:20:00,29.17,29.2,29.16,29.2,42800.0,20.8504,20.8719,20.8433,20.8719,42800.0
2010-08-12 10:25:00,29.19,29.2,29.12,29.13,106800.0,20.8647,20.8719,20.8147,20.8218,106800.0
2010-08-12 10:30:00,29.12,29.13,28.98,28.98,148500.0,20.8147,20.8218,20.7146,20.7146,148500.0
2010-08-12 10:35:00,28.98,29.06,28.97,29.05,81800.0,20.7146,20.7718,20.7075,20.7647,81800.0
2010-08-12 10:40:00,29.06,29.15,29.05,29.13,42000.0,20.7718,20.8361,20.7647,20.8218,42000.0
2010-08-12 10:45:00,29.12,29.26,29.12,29.19,186200.0,20.8147,20.9148,20.8147,20.8647,186200.0
2010-08-12 10:50:00,29.19,29.19,29.15,29.18,55100.0,20.8647,20.8647,20.8361,20.8576,55100.0
2010-08-12 10:55:00,29.17,29.17,29.08,29.11,50800.0,20.8504,20.8504,20.7861,20.8076,50800.0
2010-08-12 11:00:00,29.12,29.18,29.11,29.16,50400.0,20.8147,20.8576,20.8076,20.8433,50400.0
2010-08-12 11:05:00,29.16,29.24,29.15,29.24,80700.0,20.8433,20.9005,20.8361,20.9005,80700.0
2010-08-12 11:10:00,29.24,29.25,29.2,29.25,39600.0,20.9005,20.9076,20.8719,20.9076,39600.0
2010-08-12 11:15:00,29.26,29.3,29.25,29.27,32000.0,20.9148,20.9434,20.9076,20.9219,32000.0
2010-08-12 11:20:00,29.28,29.36,29.27,29.36,52100.0,20.9291,20.9863,20.9219,20.9863,52100.0
2010-08-12 11:25:00,29.35,29.41,29.35,29.39,25600.0,20.9791,21.022,20.9791,21.0077,25600.0
2010-08-12 11:30:00,29.39,29.4,29.38,29.4,81100.0,21.0077,21.0148,21.0005,21.0148,81100.0
2010-08-12 11:35:00,29.4,29.4,29.33,29.34,50100.0,21.0148,21.0148,20.9648,20.972,50100.0
2010-08-12 11:40:00,29.34,29.34,29.32,29.33,17400.0,20.972,20.972,20.9577,20.9648,17400.0
2010-08-12 11:45:00,29.33,29.35,29.33,29.35,19700.0,20.9648,20.9791,20.9648,20.9791,19700.0
2010-08-12 11:50:00,29.34,29.39,29.34,29.38,26800.0,20.972,21.0077,20.972,21.0005,26800.0
2010-08-12 11:55:00,29.39,29.4,29.38,29.4,21300.0,21.0077,21.0148,21.0005,21.0148,21300.0
2010-08-12 12:00:00,29.4,29.4,29.38,29.4,58900.0,21.0148,21.0148,21.0005,21.0148,58900.0
2010-08-12 12:05:00,29.4,29.47,29.4,29.45,105600.0,21.0148,21.0649,21.0148,21.0506,105600.0
2010-08-12 12:10:00,29.46,29.48,29.45,29.47,23600.0,21.0577,21.072,21.0506,21.0649,23600.0
2010-08-12 12:15:00,29.48,29.54,29.48,29.53,43200.0,21.072,21.1149,21.072,21.1078,43200.0
2010-08-12 12:20:00,29.53,29.54,29.53,29.53,5700.0,21.1078,21.1149,21.1078,21.1078,5700.0
2010-08-12 12:25:00,29.53,29.56,29.52,29.56,25300.0,21.1078,21.1292,21.1006,21.1292,25300.0
2010-08-12 12:30:00,29.55,29.57,29.55,29.57,30100.0,21.1221,21.1364,21.1221,21.1364,30100.0
2010-08-12 12:35:00,29.57,29.59,29.57,29.59,13800.0,21.1364,21.1507,21.1364,21.1507,13800.0
2010-08-12 12:40:00,29.58,29.59,29.55,29.55,22800.0,21.1435,21.1507,21.1221,21.1221,22800.0
2010-08-12 12:45:00,29.55,29.55,29.52,29.53,24400.0,21.1221,21.1221,21.1006,21.1078,24400.0
2010-08-12 12:50:00,29.52,29.53,29.5,29.53,39900.0,21.1006,21.1078,21.0863,21.1078,39900.0
2010-08-12 12:55:00,29.53,29.54,29.51,29.51,19800.0,21.1078,21.1149,21.0935,21.0935,19800.0
2010-08-12 13:00:00,29.51,29.55,29.51,29.55,25900.0,21.0935,21.1221,21.0935,21.1221,25900.0
2010-08-12 13:05:00,29.55,29.56,29.53,29.53,24400.0,21.1221,21.1292,21.1078,21.1078,24400.0
2010-08-12 13:10:00,29.53,29.53,29.51,29.52,18600.0,21.1078,21.1078,21.0935,21.1006,18600.0
2010-08-12 13:15:00,29.52,29.52,29.51,29.51,11900.0,21.1006,21.1006,21.0935,21.0935,11900.0
2010-08-12 13:20:00,29.51,29.52,29.5,29.5,21300.0,21.0935,21.1006,21.0863,21.0863,21300.0
2010-08-12 13:25:00,29.5,29.5,29.44,29.44,37800.0,21.0863,21.0863,21.0434,21.0434,37800.0
2010-08-12 13:30:00,29.44,29.45,29.4,29.4,37400.0,21.0434,21.0506,21.0148,21.0148,37400.0
2010-08-12 13:35:00,29.4,29.41,29.37,29.37,20400.0,21.0148,21.022,20.9934,20.9934,20400.0
2010-08-12 13:40:00,29.38,29.38,29.33,29.33,43800.0,21.0005,21.0005,20.9648,20.9648,43800.0
2010-08-12 13:45:00,29.33,29.33,29.28,29.32,48000.0,20.9648,20.9648,20.9291,20.9577,48000.0
2010-08-12 13:50:00,29.33,29.35,29.3,29.31,28600.0,20.9648,20.9791,20.9434,20.9505,28600.0
2010-08-12 13:55:00,29.31,29.33,29.3,29.32,22200.0,20.9505,20.9648,20.9434,20.9577,22200.0
2010-08-12 14:00:00,29.33,29.35,29.33,29.34,26100.0,20.9648,20.9791,20.9648,20.972,26100.0
2010-08-12 14:05:00,29.34,29.38,29.33,29.37,28800.0,20.972,21.0005,20.9648,20.9934,28800.0
2010-08-12 14:10:00,29.36,29.41,29.36,29.4,47600.0,20.9863,21.022,20.9863,21.0148,47600.0
2010-08-12 14:15:00,29.4,29.44,29.37,29.38,48100.0,21.0148,21.0434,20.9934,21.0005,48100.0
2010-08-12 14:20:00,29.38,29.39,29.35,29.37,40800.0,21.0005,21.0077,20.9791,20.9934,40800.0
2010-08-12 14:25:00,29.37,29.4,29.36,29.39,16800.0,20.9934,21.0148,20.9863,21.0077,16800.0
2010-08-12 14:30:00,29.39,29.41,29.39,29.4,11600.0,21.0077,21.022,21.0077,21.0148,11600.0
2010-08-12 14:35:00,29.4,29.41,29.36,29.38,38000.0,21.0148,21.022,20.9863,21.0005,38000.0
2010-08-12 14:40:00,29.37,29.39,29.36,29.39,29800.0,20.9934,21.0077,20.9863,21.0077,29800.0
2010-08-12 14:45:00,29.39,29.41,29.35,29.35,64000.0,21.0077,21.022,20.9791,20.9791,64000.0
2010-08-12 14:50:00,29.35,29.4,29.35,29.39,54200.0,20.9791,21.0148,20.9791,21.0077,54200.0
2010-08-12 14:55:00,29.4,29.41,29.36,29.36,47300.0,21.0148,21.022,20.9863,20.9863,47300.0
2010-08-12 15:00:00,29.36,29.47,29.36,29.45,93700.0,20.9863,21.0649,20.9863,21.0506,93700.0
2010-08-12 15:05:00,29.46,29.49,29.44,29.48,54200.0,21.0577,21.0792,21.0434,21.072,54200.0
2010-08-12 15:10:00,29.49,29.53,29.48,29.5,70100.0,21.0792,21.1078,21.072,21.0863,70100.0
2010-08-12 15:15:00,29.5,29.53,29.42,29.42,56800.0,21.0863,21.1078,21.0291,21.0291,56800.0
2010-08-12 15:20:00,29.42,29.43,29.4,29.42,54900.0,21.0291,21.0363,21.0148,21.0291,54900.0
2010-08-12 15:25:00,29.41,29.43,29.39,29.42,51400.0,21.022,21.0363,21.0077,21.0291,51400.0
2010-08-12 15:30:00,29.42,29.51,29.42,29.49,66200.0,21.0291,21.0935,21.0291,21.0792,66200.0
2010-08-12 15:35:00,29.49,29.5,29.46,29.48,81400.0,21.0792,21.0863,21.0577,21.072,81400.0
2010-08-12 15:40:00,29.48,29.48,29.38,29.41,96900.0,21.072,21.072,21.0005,21.022,96900.0
2010-08-12 15:45:00,29.42,29.46,29.38,29.42,141600.0,21.0291,21.0577,21.0005,21.0291,141600.0
2010-08-12 15:50:00,29.43,29.46,29.39,29.44,247100.0,21.0363,21.0577,21.0077,21.0434,247100.0
2010-08-12 15:55:00,29.45,29.48,29.43,29.46,299200.0,21.0506,21.072,21.0363,21.0577,299200.0
2010-08-13 09:30:00,29.42,29.56,29.38,29.55,37700.0,21.0291,21.1292,21.0005,21.1221,37700.0
2010-08-13 09:35:00,29.55,29.59,29.47,29.5,22700.0,21.1221,21.1507,21.0649,21.0863,22700.0
2010-08-13 09:40:00,29.52,29.55,29.42,29.44,26400.0,21.1006,21.1221,21.0291,21.0434,26400.0
2010-08-13 09:45:00,29.45,29.49,29.44,29.46,19700.0,21.0506,21.0792,21.0434,21.0577,19700.0
2010-08-13 09:50:00,29.46,29.52,29.45,29.52,28600.0,21.0577,21.1006,21.0506,21.1006,28600.0
2010-08-13 09:55:00,29.52,29.68,29.51,29.66,45500.0,21.1006,21.215,21.0935,21.2007,45500.0
2010-08-13 10:00:00,29.65,29.65,29.58,29.63,11500.0,21.1935,21.1935,21.1435,21.1792,11500.0
2010-08-13 10:05:00,29.63,29.63,29.55,29.57,25600.0,21.1792,21.1792,21.1221,21.1364,25600.0
2010-08-13 10:10:00,29.57,29.58,29.51,29.53,15500.0,21.1364,21.1435,21.0935,21.1078,15500.0
2010-08-13 10:15:00,29.54,29.56,29.51,29.51,9500.0,21.1149,21.1292,21.0935,21.0935,9500.0
2010-08-13 10:20:00,29.51,29.51,29.47,29.49,18400.0,21.0935,21.0935,21.0649,21.0792,18400.0
2010-08-13 10:25:00,29.48,29.49,29.46,29.48,5800.0,21.072,21.0792,21.0577,21.072,5800.0
2010-08-13 10:30:00,29.48,29.51,29.48,29.5,16400.0,21.072,21.0935,21.072,21.0863,16400.0
2010-08-13 10:35:00,29.51,29.54,29.51,29.54,15100.0,21.0935,21.1149,21.0935,21.1149,15100.0
2010-08-13 10:40:00,29.55,29.55,29.51,29.52,11700.0,21.1221,21.1221,21.0935,21.1006,11700.0
2010-08-13 10:45:00,29.53,29.53,29.44,29.45,22200.0,21.1078,21.1078,21.0434,21.0506,22200.0
2010-08-13 10:50:00,29.45,29.51,29.45,29.48,15800.0,21.0506,21.0935,21.0506,21.072,15800.0
2010-08-13 10:55:00,29.48,29.54,29.47,29.54,17400.0,21.072,21.1149,21.0649,21.1149,17400.0
2010-08-13 11:00:00,29.53,29.57,29.53,29.57,19400.0,21.1078,21.1364,21.1078,21.1364,19400.0
2010-08-13 11:05:00,29.57,29.61,29.56,29.61,27000.0,21.1364,21.1649,21.1292,21.1649,27000.0
2010-08-13 11:10:00,29.61,29.61,29.54,29.54,48600.0,21.1649,21.1649,21.1149,21.1149,48600.0
2010-08-13 11:15:00,29.54,29.58,29.53,29.53,20600.0,21.1149,21.1435,21.1078,21.1078,20600.0
2010-08-13 11:20:00,29.54,29.55,29.48,29.51,26200.0,21.1149,21.1221,21.072,21.0935,26200.0
2010-08-13 11:25:00,29.51,29.53,29.48,29.49,13100.0,21.0935,21.1078,21.072,21.0792,13100.0
2010-08-13 11:30:00,29.49,29.5,29.47,29.48,20100.0,21.0792,21.0863,21.0649,21.072,20100.0
2010-08-13 11:35:00,29.47,29.48,29.43,29.43,18700.0,21.0649,21.072,21.0363,21.0363,18700.0
2010-08-13 11:40:00,29.43,29.49,29.43,29.49,18300.0,21.0363,21.0792,21.0363,21.0792,18300.0
2010-08-13 11:45:00,29.5,29.57,29.5,29.57,27900.0,21.0863,21.1364,21.0863,21.1364,27900.0
2010-08-13 11:50:00,29.56,29.6,29.56,29.6,48900.0,21.1292,21.1578,21.1292,21.1578,48900.0
2010-08-13 11:55:00,29.6,29.62,29.59,29.61,11700.0,21.1578,21.1721,21.1507,21.1649,11700.0
2010-08-13 12:00:00,29.61,29.62,29.57,29.58,23000.0,21.1649,21.1721,21.1364,21.1435,23000.0
2010-08-13 12:05:00,29.57,29.59,29.57,29.59,18200.0,21.1364,21.1507,21.1364,21.1507,18200.0
2010-08-13 12:10:00,29.59,29.6,29.56,29.57,24500.0,21.1507,21.1578,21.1292,21.1364,24500.0
2010-08-13 12:15:00,29.57,29.58,29.54,29.56,20100.0,21.1364,21.1435,21.1149,21.1292,20100.0
2010-08-13 12:20:00,29.56,29.66,29.56,29.65,54200.0,21.1292,21.2007,21.1292,21.1935,54200.0
2010-08-13 12:25:00,29.65,29.65,29.62,29.64,15000.0,21.1935,21.1935,21.1721,21.1864,15000.0
2010-08-13 12:30:00,29.63,29.64,29.59,29.6,21400.0,21.1792,21.1864,21.1507,21.1578,21400.0
2010-08-13 12:35:00,29.6,29.6,29.59,29.6,11700.0,21.1578,21.1578,21.1507,21.1578,11700.0
2010-08-13 12:40:00,29.6,29.61,29.59,29.61,16500.0,21.1578,21.1649,21.1507,21.1649,16500.0
2010-08-13 12:45:00,29.6,29.6,29.59,29.59,9400.0,21.1578,21.1578,21.1507,21.1507,9400.0
2010-08-13 12:50:00,29.59,29.6,29.59,29.59,9100.0,21.1507,21.1578,21.1507,21.1507,9100.0
2010-08-13 12:55:00,29.59,29.61,29.59,29.6,13900.0,21.1507,21.1649,21.1507,21.1578,13900.0
2010-08-13 13:00:00,29.6,29.66,29.6,29.65,26100.0,21.1578,21.2007,21.1578,21.1935,26100.0
2010-08-13 13:05:00,29.65,29.68,29.65,29.67,29400.0,21.1935,21.215,21.1935,21.2078,29400.0
2010-08-13 13:10:00,29.68,29.68,29.67,29.68,6900.0,21.215,21.215,21.2078,21.215,6900.0
2010-08-13 13:15:00,29.67,29.68,29.67,29.67,13500.0,21.2078,21.215,21.2078,21.2078,13500.0
2010-08-13 13:20:00,29.67,29.67,29.63,29.63,20500.0,21.2078,21.2078,21.1792,21.1792,20500.0
2010-08-13 13:25:00,29.63,29.64,29.62,29.64,20200.0,21.1792,21.1864,21.1721,21.1864,20200.0
2010-08-13 13:30:00,29.63,29.64,29.62,29.64,17200.0,21.1792,21.1864,21.1721,21.1864,17200.0
2010-08-13 13:35:00,29.64,29.68,29.63,29.68,25500.0,21.1864,21.215,21.1792,21.215,25500.0
2010-08-13 13:40:00,29.68,29.68,29.66,29.68,11900.0,21.215,21.215,21.2007,21.215,11900.0
2010-08-13 13:45:00,29.68,29.71,29.67,29.71,26700.0,21.215,21.2364,21.2078,21.2364,26700.0
2010-08-13 13:50:00,29.7,29.72,29.7,29.71,13200.0,21.2293,21.2436,21.2293,21.2364,13200.0
2010-08-13 13:55:00,29.71,29.71,29.68,29.69,12800.0,21.2364,21.2364,21.215,21.2221,12800.0
2010-08-13 14:00:00,29.69,29.7,29.67,29.67,29800.0,21.2221,21.2293,21.2078,21.2078,29800.0
2010-08-13 14:05:00,29.68,29.68,29.67,29.67,12300.0,21.215,21.215,21.2078,21.2078,12300.0
2010-08-13 14:10:00,29.67,29.68,29.67,29.67,9400.0,21.2078,21.215,21.2078,21.2078,9400.0
2010-08-13 14:15:00,29.67,29.67,29.65,29.65,25300.0,21.2078,21.2078,21.1935,21.1935,25300.0
2010-08-13 14:20:00,29.65,29.66,29.61,29.62,25300.0,21.1935,21.2007,21.1649,21.1721,25300.0
2010-08-13 14:25:00,29.63,29.63,29.59,29.61,23000.0,21.1792,21.1792,21.1507,21.1649,23000.0
2010-08-13 14:30:00,29.6,29.63,29.6,29.63,25100.0,21.1578,21.1792,21.1578,21.1792,25100.0
2010-08-13 14:35:00,29.62,29.63,29.61,29.63,17200.0,21.1721,21.1792,21.1649,21.1792,17200.0
2010-08-13 14:40:00,29.63,29.64,29.62,29.63,12800.0,21.1792,21.1864,21.1721,21.1792,12800.0
2010-08-13 14:45:00,29.63,29.64,29.59,29.59,21400.0,21.1792,21.1864,21.1507,21.1507,21400.0
2010-08-13 14:50:00,29.59,29.59,29.57,29.59,15400.0,21.1507,21.1507,21.1364,21.1507,15400.0
2010-08-13 14:55:00,29.59,29.59,29.56,29.58,22900.0,21.1507,21.1507,21.1292,21.1435,22900.0
2010-08-13 15:00:00,29.58,29.59,29.57,29.57,23900.0,21.1435,21.1507,21.1364,21.1364,23900.0
2010-08-13 15:05:00,29.57,29.58,29.55,29.56,38500.0,21.1364,21.1435,21.1221,21.1292,38500.0
2010-08-13 15:10:00,29.56,29.57,29.53,29.53,24000.0,21.1292,21.1364,21.1078,21.1078,24000.0
2010-08-13 15:15:00,29.53,29.54,29.53,29.54,7600.0,21.1078,21.1149,21.1078,21.1149,7600.0
2010-08-13 15:20:00,29.53,29.58,29.53,29.58,32200.0,21.1078,21.1435,21.1078,21.1435,32200.0
2010-08-13 15:25:00,29.57,29.59,29.57,29.58,26000.0,21.1364,21.1507,21.1364,21.1435,26000.0
2010-08-13 15:30:00,29.58,29.59,29.55,29.55,50800.0,21.1435,21.1507,21.1221,21.1221,50800.0
2010-08-13 15:35:00,29.55,29.56,29.52,29.53,43500.0,21.1221,21.1292,21.1006,21.1078,43500.0
2010-08-13 15:40:00,29.53,29.54,29.49,29.49,72400.0,21.1078,21.1149,21.0792,21.0792,72400.0
2010-08-13 15:45:00,29.49,29.49,29.41,29.44,153500.0,21.0792,21.0792,21.022,21.0434,153500.0
2010-08-13 15:50:00,29.45,29.46,29.43,29.43,91100.0,21.0506,21.0577,21.0363,21.0363,91100.0
2010-08-13 15:55:00,29.43,29.43,29.39,29.41,205600.0,21.0363,21.0363,21.0077,21.022,205600.0
2010-08-16 09:30:00,29.34,29.34,29.05,29.11,30100.0,20.972,20.972,20.7647,20.8076,30100.0
2010-08-16 09:35:00,29.09,29.14,29.03,29.04,47300.0,20.7933,20.829,20.7504,20.7575,47300.0
2010-08-16 09:40:00,29.06,29.25,29.06,29.21,16300.0,20.7718,20.9076,20.7718,20.879,16300.0
2010-08-16 09:45:00,29.19,29.29,29.19,29.28,24400.0,20.8647,20.9362,20.8647,20.9291,24400.0
2010-08-16 09:50:00,29.28,29.28,29.21,29.25,12100.0,20.9291,20.9291,20.879,20.9076,12100.0
2010-08-16 09:55:00,29.25,29.25,29.19,29.2,12600.0,20.9076,20.9076,20.8647,20.8719,12600.0
2010-08-16 10:00:00,29.19,29.25,29.13,29.25,47800.0,20.8647,20.9076,20.8218,20.9076,47800.0
2010-08-16 10:05:00,29.25,29.27,29.24,29.25,16400.0,20.9076,20.9219,20.9005,20.9076,16400.0
2010-08-16 10:10:00,29.26,29.41,29.25,29.39,64600.0,20.9148,21.022,20.9076,21.0077,64600.0
2010-08-16 10:15:00,29.4,29.46,29.4,29.44,31200.0,21.0148,21.0577,21.0148,21.0434,31200.0
2010-08-16 10:20:00,29.44,29.45,29.4,29.41,18900.0,21.0434,21.0506,21.0148,21.022,18900.0
2010-08-16 10:25:00,29.41,29.46,29.39,29.46,32600.0,21.022,21.0577,21.0077,21.0577,32600.0
2010-08-16 10:30:00,29.45,29.51,29.44,29.5,36000.0,21.0506,21.0935,21.0434,21.0863,36000.0
2010-08-16 10:35:00,29.5,29.54,29.5,29.53,22000.0,21.0863,21.1149,21.0863,21.1078,22000.0
2010-08-16 10:40:00,29.54,29.55,29.48,29.48,18900.0,21.1149,21.1221,21.072,21.072,18900.0
2010-08-16 10:45:00,29.48,29.49,29.44,29.48,18000.0,21.072,21.0792,21.0434,21.072,18000.0
2010-08-16 10:50:00,29.48,29.49,29.46,29.49,18000.0,21.072,21.0792,21.0577,21.0792,18000.0
2010-08-16 10:55:00,29.49,29.49,29.47,29.48,9700.0,21.0792,21.0792,21.0649,21.072,9700.0
2010-08-16 11:00:00,29.48,29.48,29.44,29.45,32500.0,21.072,21.072,21.0434,21.0506,32500.0
2010-08-16 11:05:00,29.45,29.46,29.41,29.41,18900.0,21.0506,21.0577,21.022,21.022,18900.0
2010-08-16 11:10:00,29.41,29.46,29.41,29.46,27300.0,21.022,21.0577,21.022,21.0577,27300.0
2010-08-16 11:15:00,29.46,29.46,29.44,29.44,8200.0,21.0577,21.0577,21.0434,21.0434,8200.0
2010-08-16 11:20:00,29.45,29.45,29.42,29.44,18900.0,21.0506,21.0506,21.0291,21.0434,18900.0
2010-08-16 11:25:00,29.44,29.47,29.44,29.45,17300.0,21.0434,21.0649,21.0434,21.0506,17300.0
2010-08-16 11:30:00,29.45,29.49,29.44,29.49,24600.0,21.0506,21.0792,21.0434,21.0792,24600.0
2010-08-16 11:35:00,29.5,29.53,29.49,29.51,11200.0,21.0863,21.1078,21.0792,21.0935,11200.0
2010-08-16 11:40:00,29.51,29.53,29.49,29.5,10900.0,21.0935,21.1078,21.0792,21.0863,10900.0
2010-08-16 11:45:00,29.48,29.49,29.47,29.47,9100.0,21.072,21.0792,21.0649,21.0649,9100.0
2010-08-16 11:50:00,29.48,29.49,29.47,29.48,13500.0,21.072,21.0792,21.0649,21.072,13500.0
2010-08-16 11:55:00,29.49,29.5,29.48,29.48,7100.0,21.0792,21.0863,21.072,21.072,7100.0
2010-08-16 12:00:00,29.49,29.5,29.47,29.5,25600.0,21.0792,21.0863,21.0649,21.0863,25600.0
2010-08-16 12:05:00,29.5,29.51,29.5,29.51,4600.0,21.0863,21.0935,21.0863,21.0935,4600.0
2010-08-16 12:10:00,29.5,29.51,29.49,29.5,40300.0,21.0863,21.0935,21.0792,21.0863,40300.0
2010-08-16 12:15:00,29.5,29.51,29.47,29.48,25900.0,21.0863,21.0935,21.0649,21.072,25900.0
2010-08-16 12:20:00,29.48,29.49,29.48,29.48,16800.0,21.072,21.0792,21.072,21.072,16800.0
2010-08-16 12:25:00,29.47,29.52,29.46,29.52,15800.0,21.0649,21.1006,21.0577,21.1006,15800.0
2010-08-16 12:30:00,29.52,29.57,29.52,29.57,20700.0,21.1006,21.1364,21.1006,21.1364,20700.0
2010-08-16 12:35:00,29.56,29.58,29.56,29.56,7600.0,21.1292,21.1435,21.1292,21.1292,7600.0
2010-08-16 12:40:00,29.56,29.56,29.52,29.53,12000.0,21.1292,21.1292,21.1006,21.1078,12000.0
2010-08-16 12:45:00,29.53,29.56,29.52,29.56,7300.0,21.1078,21.1292,21.1006,21.1292,7300.0
2010-08-16 12:50:00,29.55,29.56,29.55,29.56,9100.0,21.1221,21.1292,21.1221,21.1292,9100.0
2010-08-16 12:55:00,29.56,29.58,29.54,29.55,19100.0,21.1292,21.1435,21.1149,21.1221,19100.0
2010-08-16 13:00:00,29.55,29.57,29.55,29.57,11900.0,21.1221,21.1364,21.1221,21.1364,11900.0
2010-08-16 13:05:00,29.57,29.59,29.57,29.59,8500.0,21.1364,21.1507,21.1364,21.1507,8500.0
2010-08-16 13:10:00,29.59,29.61,29.59,29.6,9600.0,21.1507,21.1649,21.1507,21.1578,9600.0
2010-08-16 13:15:00,29.6,29.64,29.6,29.64,30200.0,21.1578,21.1864,21.1578,21.1864,30200.0
2010-08-16 13:20:00,29.64,29.64,29.63,29.64,17300.0,21.1864,21.1864,21.1792,21.1864,17300.0
2010-08-16 13:25:00,29.64,29.66,29.64,29.65,12400.0,21.1864,21.2007,21.1864,21.1935,12400.0
2010-08-16 13:30:00,29.66,29.66,29.65,29.66,8200.0,21.2007,21.2007,21.1935,21.2007,8200.0
2010-08-16 13:35:00,29.66,29.68,29.64,29.67,71400.0,21.2007,21.215,21.1864,21.2078,71400.0
2010-08-16 13:40:00,29.68,29.68,29.67,29.68,6000.0,21.215,21.215,21.2078,21.215,6000.0
2010-08-16 13:45:00,29.67,29.67,29.66,29.67,7800.0,21.2078,21.2078,21.2007,21.2078,7800.0
2010-08-16 13:50:00,29.66,29.67,29.63,29.63,13000.0,21.2007,21.2078,21.1792,21.1792,13000.0
2010-08-16 13:55:00,29.64,29.65,29.63,29.65,12900.0,21.1864,21.1935,21.1792,21.1935,12900.0
2010-08-16 14:00:00,29.65,29.7,29.64,29.67,51300.0,21.1935,21.2293,21.1864,21.2078,51300.0
2010-08-16 14:05:00,29.67,29.67,29.64,29.64,28500.0,21.2078,21.2078,21.1864,21.1864,28500.0
2010-08-16 14:10:00,29.63,29.63,29.6,29.61,10200.0,21.1792,21.1792,21.1578,21.1649,10200.0
2010-08-16 14:15:00,29.61,29.63,29.6,29.63,15500.0,21.1649,21.1792,21.1578,21.1792,15500.0
2010-08-16 14:20:00,29.62,29.63,29.62,29.62,7600.0,21.1721,21.1792,21.1721,21.1721,7600.0
2010-08-16 14:25:00,29.63,29.63,29.62,29.63,15400.0,21.1792,21.1792,21.1721,21.1792,15400.0
2010-08-16 14:30:00,29.63,29.63,29.62,29.63,12700.0,21.1792,21.1792,21.1721,21.1792,12700.0
2010-08-16 14:35:00,29.63,29.63,29.62,29.63,11000.0,21.1792,21.1792,21.1721,21.1792,11000.0
2010-08-16 14:40:00,29.63,29.63,29.62,29.63,18000.0,21.1792,21.1792,21.1721,21.1792,18000.0
2010-08-16 14:45:00,29.63,29.63,29.62,29.63,13500.0,21.1792,21.1792,21.1721,21.1792,13500.0
2010-08-16 14:50:00,29.63,29.63,29.57,29.6,108200.0,21.1792,21.1792,21.1364,21.1578,108200.0
2010-08-16 14:55:00,29.6,29.62,29.59,29.62,46300.0,21.1578,21.1721,21.1507,21.1721,46300.0
2010-08-16 15:00:00,29.62,29.63,29.6,29.6,38100.0,21.1721,21.1792,21.1578,21.1578,38100.0
2010-08-16 15:05:00,29.61,29.61,29.58,29.6,21100.0,21.1649,21.1649,21.1435,21.1578,21100.0
2010-08-16 15:10:00,29.6,29.6,29.57,29.59,27400.0,21.1578,21.1578,21.1364,21.1507,27400.0
2010-08-16 15:15:00,29.59,29.6,29.58,29.6,28700.0,21.1507,21.1578,21.1435,21.1578,28700.0
2010-08-16 15:20:00,29.6,29.6,29.56,29.59,34100.0,21.1578,21.1578,21.1292,21.1507,34100.0
2010-08-16 15:25:00,29.6,29.63,29.59,29.62,20000.0,21.1578,21.1792,21.1507,21.1721,20000.0
2010-08-16 15:30:00,29.62,29.63,29.58,29.58,31100.0,21.1721,21.1792,21.1435,21.1435,31100.0
2010-08-16 15:35:00,29.58,29.59,29.55,29.56,44500.0,21.1435,21.1507,21.1221,21.1292,44500.0
2010-08-16 15:40:00,29.56,29.65,29.56,29.65,56500.0,21.1292,21.1935,21.1292,21.1935,56500.0
2010-08-16 15:45:00,29.65,29.68,29.65,29.66,88100.0,21.1935,21.215,21.1935,21.2007,88100.0
2010-08-16 15:50:00,29.65,29.66,29.63,29.66,134700.0,21.1935,21.2007,21.1792,21.2007,134700.0
2010-08-16 15:55:00,29.65,29.68,29.65,29.68,124100.0,21.1935,21.215,21.1935,21.215,124100.0
2010-08-17 09:30:00,29.89,30.02,29.79,29.93,55700.0,21.3651,21.458,21.2936,21.3937,55700.0
2010-08-17 09:35:00,29.92,29.92,29.84,29.87,10400.0,21.3865,21.3865,21.3294,21.3508,10400.0
2010-08-17 09:40:00,29.87,29.87,29.74,29.75,22600.0,21.3508,21.3508,21.2579,21.265,22600.0
2010-08-17 09:45:00,29.75,29.8,29.74,29.75,21800.0,21.265,21.3008,21.2579,21.265,21800.0
2010-08-17 09:50:00,29.75,29.97,29.75,29.97,57500.0,21.265,21.4223,21.265,21.4223,57500.0
2010-08-17 09:55:00,29.95,30.07,29.94,30.07,41400.0,21.408,21.4938,21.4008,21.4938,41400.0
2010-08-17 10:00:00,30.07,30.07,30.02,30.03,22300.0,21.4938,21.4938,21.458,21.4652,22300.0
2010-08-17 10:05:00,30.02,30.03,30.0,30.01,19900.0,21.458,21.4652,21.4437,21.4509,19900.0
2010-08-17 10:10:00,30.01,30.02,29.97,29.99,29900.0,21.4509,21.458,21.4223,21.4366,29900.0
2010-08-17 10:15:00,29.99,30.03,29.98,30.03,32100.0,21.4366,21.4652,21.4294,21.4652,32100.0
2010-08-17 10:20:00,30.02,30.07,29.99,30.04,33700.0,21.458,21.4938,21.4366,21.4723,33700.0
2010-08-17 10:25:00,30.03,30.05,30.02,30.04,17300.0,21.4652,21.4795,21.458,21.4723,17300.0
2010-08-17 10:30:00,30.05,30.07,30.02,30.07,18400.0,21.4795,21.4938,21.458,21.4938,18400.0
2010-08-17 10:35:00,30.08,30.11,30.07,30.1,17400.0,21.5009,21.5223,21.4938,21.5152,17400.0
2010-08-17 10:40:00,30.11,30.15,30.1,30.13,13500.0,21.5223,21.5509,21.5152,21.5366,13500.0
2010-08-17 10:45:00,30.14,30.18,30.13,30.17,29800.0,21.5438,21.5724,21.5366,21.5652,29800.0
2010-08-17 10:50:00,30.17,30.3,30.17,30.25,71900.0,21.5652,21.6582,21.5652,21.6224,71900.0
2010-08-17 10:55:00,30.25,30.27,30.24,30.24,13000.0,21.6224,21.6367,21.6153,21.6153,13000.0
2010-08-17 11:00:00,30.24,30.31,30.24,30.31,29700.0,21.6153,21.6653,21.6153,21.6653,29700.0
2010-08-17 11:05:00,30.31,30.33,30.3,30.3,30300.0,21.6653,21.6796,21.6582,21.6582,30300.0
2010-08-17 11:10:00,30.3,30.32,30.29,30.32,46100.0,21.6582,21.6724,21.651,21.6724,46100.0
2010-08-17 11:15:00,30.32,30.33,30.3,30.32,14200.0,21.6724,21.6796,21.6582,21.6724,14200.0
2010-08-17 11:20:00,30.32,30.33,30.31,30.32,8600.0,21.6724,21.6796,21.6653,21.6724,8600.0
2010-08-17 11:25:00,30.32,30.35,30.32,30.34,15600.0,21.6724,21.6939,21.6724,21.6867,15600.0
2010-08-17 11:30:00,30.33,30.39,30.33,30.36,29800.0,21.6796,21.7225,21.6796,21.701,29800.0
2010-08-17 11:35:00,30.37,30.44,30.37,30.42,19400.0,21.7082,21.7582,21.7082,21.7439,19400.0
2010-08-17 11:40:00,30.43,30.45,30.42,30.44,20100.0,21.7511,21.7654,21.7439,21.7582,20100.0
2010-08-17 11:45:00,30.44,30.47,30.43,30.45,15600.0,21.7582,21.7797,21.7511,21.7654,15600.0
2010-08-17 11:50:00,30.45,30.47,30.45,30.47,42500.0,21.7654,21.7797,21.7654,21.7797,42500.0
2010-08-17 11:55:00,30.46,30.47,30.43,30.44,15900.0,21.7725,21.7797,21.7511,21.7582,15900.0
2010-08-17 12:00:00,30.43,30.44,30.43,30.43,6900.0,21.7511,21.7582,21.7511,21.7511,6900.0
2010-08-17 12:05:00,30.43,30.44,30.41,30.41,13600.0,21.7511,21.7582,21.7368,21.7368,13600.0
2010-08-17 12:10:00,30.41,30.42,30.41,30.41,6800.0,21.7368,21.7439,21.7368,21.7368,6800.0
2010-08-17 12:15:00,30.41,30.41,30.34,30.35,18400.0,21.7368,21.7368,21.6867,21.6939,18400.0
2010-08-17 12:20:00,30.35,30.36,30.31,30.32,18400.0,21.6939,21.701,21.6653,21.6724,18400.0
2010-08-17 12:25:00,30.31,30.32,30.28,30.31,17300.0,21.6653,21.6724,21.6439,21.6653,17300.0
2010-08-17 12:30:00,30.32,30.32,30.31,30.31,7100.0,21.6724,21.6724,21.6653,21.6653,7100.0
2010-08-17 12:35:00,30.32,30.32,30.31,30.31,3100.0,21.6724,21.6724,21.6653,21.6653,3100.0
2010-08-17 12:40:00,30.32,30.34,30.31,30.31,11500.0,21.6724,21.6867,21.6653,21.6653,11500.0
2010-08-17 12:45:00,30.31,30.31,30.29,30.29,18600.0,21.6653,21.6653,21.651,21.651,18600.0
2010-08-17 12:50:00,30.29,30.3,30.27,30.28,10900.0,21.651,21.6582,21.6367,21.6439,10900.0
2010-08-17 12:55:00,30.27,30.28,30.27,30.28,5300.0,21.6367,21.6439,21.6367,21.6439,5300.0
2010-08-17 13:00:00,30.27,30.29,30.27,30.28,19200.0,21.6367,21.651,21.6367,21.6439,19200.0
2010-08-17 13:05:00,30.27,30.3,30.27,30.3,6300.0,21.6367,21.6582,21.6367,21.6582,6300.0
2010-08-17 13:10:00,30.3,30.33,30.3,30.33,10300.0,21.6582,21.6796,21.6582,21.6796,10300.0
2010-08-17 13:15:00,30.34,30.4,30.34,30.39,22500.0,21.6867,21.7296,21.6867,21.7225,22500.0
2010-08-17 13:20:00,30.39,30.43,30.39,30.42,11600.0,21.7225,21.7511,21.7225,21.7439,11600.0
2010-08-17 13:25:00,30.43,30.5,30.43,30.49,10700.0,21.7511,21.8011,21.7511,21.794,10700.0
2010-08-17 13:30:00,30.48,30.5,30.46,30.5,34400.0,21.7868,21.8011,21.7725,21.8011,34400.0
2010-08-17 13:35:00,30.49,30.5,30.46,30.49,17300.0,21.794,21.8011,21.7725,21.794,17300.0
2010-08-17 13:40:00,30.48,30.49,30.42,30.44,26400.0,21.7868,21.794,21.7439,21.7582,26400.0
2010-08-17 13:45:00,30.44,30.45,30.44,30.44,4600.0,21.7582,21.7654,21.7582,21.7582,4600.0
2010-08-17 13:50:00,30.44,30.45,30.4,30.41,23200.0,21.7582,21.7654,21.7296,21.7368,23200.0
2010-08-17 13:55:00,30.41,30.42,30.4,30.41,14600.0,21.7368,21.7439,21.7296,21.7368,14600.0
2010-08-17 14:00:00,30.41,30.43,30.41,30.42,11100.0,21.7368,21.7511,21.7368,21.7439,11100.0
2010-08-17 14:05:00,30.42,30.43,30.41,30.43,23100.0,21.7439,21.7511,21.7368,21.7511,23100.0
2010-08-17 14:10:00,30.42,30.45,30.42,30.45,16000.0,21.7439,21.7654,21.7439,21.7654,16000.0
2010-08-17 14:15:00,30.43,30.44,30.43,30.44,21400.0,21.7511,21.7582,21.7511,21.7582,21400.0
2010-08-17 14:20:00,30.44,30.45,30.43,30.44,4200.0,21.7582,21.7654,21.7511,21.7582,4200.0
2010-08-17 14:25:00,30.44,30.45,30.43,30.43,6800.0,21.7582,21.7654,21.7511,21.7511,6800.0
2010-08-17 14:30:00,30.44,30.45,30.42,30.43,15200.0,21.7582,21.7654,21.7439,21.7511,15200.0
2010-08-17 14:35:00,30.43,30.43,30.38,30.39,10400.0,21.7511,21.7511,21.7153,21.7225,10400.0
2010-08-17 14:40:00,30.38,30.38,30.36,30.38,16300.0,21.7153,21.7153,21.701,21.7153,16300.0
2010-08-17 14:45:00,30.37,30.38,30.37,30.38,16400.0,21.7082,21.7153,21.7082,21.7153,16400.0
2010-08-17 14:50:00,30.37,30.38,30.34,30.37,26400.0,21.7082,21.7153,21.6867,21.7082,26400.0
2010-08-17 14:55:00,30.37,30.37,30.33,30.34,11900.0,21.7082,21.7082,21.6796,21.6867,11900.0
2010-08-17 15:00:00,30.34,30.37,30.33,30.37,33600.0,21.6867,21.7082,21.6796,21.7082,33600.0
2010-08-17 15:05:00,30.37,30.37,30.33,30.33,19600.0,21.7082,21.7082,21.6796,21.6796,19600.0
2010-08-17 15:10:00,30.33,30.34,30.28,30.28,23100.0,21.6796,21.6867,21.6439,21.6439,23100.0
2010-08-17 15:15:00,30.28,30.3,30.28,30.28,30800.0,21.6439,21.6582,21.6439,21.6439,30800.0
2010-08-17 15:20:00,30.28,30.3,30.27,30.3,27200.0,21.6439,21.6582,21.6367,21.6582,27200.0
2010-08-17 15:25:00,30.3,30.31,30.29,30.31,26500.0,21.6582,21.6653,21.651,21.6653,26500.0
2010-08-17 15:30:00,30.3,30.31,30.3,30.3,17200.0,21.6582,21.6653,21.6582,21.6582,17200.0
2010-08-17 15:35:00,30.3,30.31,30.26,30.26,52100.0,21.6582,21.6653,21.6296,21.6296,52100.0
2010-08-17 15:40:00,30.26,30.26,30.23,30.24,78000.0,21.6296,21.6296,21.6081,21.6153,78000.0
2010-08-17 15:45:00,30.24,30.24,30.2,30.2,53700.0,21.6153,21.6153,21.5867,21.5867,53700.0
2010-08-17 15:50:00,30.2,30.25,30.19,30.19,137600.0,21.5867,21.6224,21.5795,21.5795,137600.0
2010-08-17 15:55:00,30.19,30.2,30.16,30.16,177600.0,21.5795,21.5867,21.5581,21.5581,177600.0
2010-08-18 09:30:00,30.21,30.31,30.03,30.05,56700.0,21.5938,21.6653,21.4652,21.4795,56700.0
2010-08-18 09:35:00,30.07,30.09,30.02,30.04,4500.0,21.4938,21.508,21.458,21.4723,4500.0
2010-08-18 09:40:00,30.03,30.04,30.0,30.01,8200.0,21.4652,21.4723,21.4437,21.4509,8200.0
2010-08-18 09:45:00,30.01,30.03,30.0,30.03,13000.0,21.4509,21.4652,21.4437,21.4652,13000.0
2010-08-18 09:50:00,30.03,30.04,29.98,30.02,15000.0,21.4652,21.4723,21.4294,21.458,15000.0
2010-08-18 09:55:00,30.02,30.03,30.0,30.03,6600.0,21.458,21.4652,21.4437,21.4652,6600.0
2010-08-18 10:00:00,30.03,30.06,29.98,30.05,23600.0,21.4652,21.4866,21.4294,21.4795,23600.0
2010-08-18 10:05:00,30.05,30.09,30.03,30.07,15800.0,21.4795,21.508,21.4652,21.4938,15800.0
2010-08-18 10:10:00,30.08,30.09,30.04,30.06,16200.0,21.5009,21.508,21.4723,21.4866,16200.0
2010-08-18 10:15:00,30.06,30.09,30.05,30.05,12400.0,21.4866,21.508,21.4795,21.4795,12400.0
2010-08-18 10:20:00,30.05,30.06,29.95,29.95,19200.0,21.4795,21.4866,21.408,21.408,19200.0
2010-08-18 10:25:00,29.95,29.96,29.86,29.86,21100.0,21.408,21.4151,21.3436,21.3436,21100.0
2010-08-18 10:30:00,29.87,29.93,29.86,29.93,18200.0,21.3508,21.3937,21.3436,21.3937,18200.0
2010-08-18 10:35:00,29.92,29.98,29.92,29.98,15900.0,21.3865,21.4294,21.3865,21.4294,15900.0
2010-08-18 10:40:00,29.98,30.0,29.98,29.99,5400.0,21.4294,21.4437,21.4294,21.4366,5400.0
2010-08-18 10:45:00,29.98,29.98,29.92,29.92,24100.0,21.4294,21.4294,21.3865,21.3865,24100.0
2010-08-18 10:50:00,29.92,29.93,29.86,29.9,15900.0,21.3865,21.3937,21.3436,21.3722,15900.0
2010-08-18 10:55:00,29.9,29.97,29.89,29.97,35800.0,21.3722,21.4223,21.3651,21.4223,35800.0
2010-08-18 11:00:00,29.97,30.02,29.93,30.0,38100.0,21.4223,21.458,21.3937,21.4437,38100.0
2010-08-18 11:05:00,29.99,30.03,29.99,29.99,13100.0,21.4366,21.4652,21.4366,21.4366,13100.0
2010-08-18 11:10:00,29.99,30.0,29.98,30.0,8900.0,21.4366,21.4437,21.4294,21.4437,8900.0
2010-08-18 11:15:00,29.99,29.99,29.94,29.95,8900.0,21.4366,21.4366,21.4008,21.408,8900.0
2010-08-18 11:20:00,29.95,29.97,29.94,29.97,9300.0,21.408,21.4223,21.4008,21.4223,9300.0
2010-08-18 11:25:00,29.97,30.0,29.95,29.96,21100.0,21.4223,21.4437,21.408,21.4151,21100.0
2010-08-18 11:30:00,29.96,29.99,29.96,29.98,5700.0,21.4151,21.4366,21.4151,21.4294,5700.0
2010-08-18 11:35:00,29.97,30.01,29.97,30.0,9000.0,21.4223,21.4509,21.4223,21.4437,9000.0
2010-08-18 11:40:00,30.0,30.03,30.0,30.02,6000.0,21.4437,21.4652,21.4437,21.458,6000.0
2010-08-18 11:45:00,30.02,30.03,30.01,30.01,3700.0,21.458,21.4652,21.4509,21.4509,3700.0
2010-08-18 11:50:00,30.04,30.07,30.04,30.05,7600.0,21.4723,21.4938,21.4723,21.4795,7600.0
2010-08-18 11:55:00,30.05,30.05,30.03,30.03,2100.0,21.4795,21.4795,21.4652,21.4652,2100.0
2010-08-18 12:00:00,30.03,30.03,30.01,30.02,5300.0,21.4652,21.4652,21.4509,21.458,5300.0
2010-08-18 12:05:00,30.01,30.02,30.01,30.01,2300.0,21.4509,21.458,21.4509,21.4509,2300.0
2010-08-18 12:10:00,30.01,30.01,30.0,30.01,800.0,21.4509,21.4509,21.4437,21.4509,800.0
2010-08-18 12:15:00,30.01,30.01,30.0,30.0,9900.0,21.4509,21.4509,21.4437,21.4437,9900.0
2010-08-18 12:20:00,30.01,30.01,29.98,29.98,8100.0,21.4509,21.4509,21.4294,21.4294,8100.0
2010-08-18 12:25:00,29.97,29.99,29.97,29.99,7700.0,21.4223,21.4366,21.4223,21.4366,7700.0
2010-08-18 12:30:00,29.99,30.01,29.99,29.99,3500.0,21.4366,21.4509,21.4366,21.4366,3500.0
2010-08-18 12:35:00,30.0,30.0,29.96,29.99,13400.0,21.4437,21.4437,21.4151,21.4366,13400.0
2010-08-18 12:40:00,29.98,30.01,29.98,30.01,7100.0,21.4294,21.4509,21.4294,21.4509,7100.0
2010-08-18 12:45:00,30.0,30.03,30.0,30.03,6900.0,21.4437,21.4652,21.4437,21.4652,6900.0
2010-08-18 12:50:00,30.03,30.06,30.02,30.05,11500.0,21.4652,21.4866,21.458,21.4795,11500.0
2010-08-18 12:55:00,30.05,30.08,30.05,30.06,10800.0,21.4795,21.5009,21.4795,21.4866,10800.0
2010-08-18 13:00:00,30.06,30.07,30.05,30.07,8700.0,21.4866,21.4938,21.4795,21.4938,8700.0
2010-08-18 13:05:00,30.07,30.13,30.06,30.11,34400.0,21.4938,21.5366,21.4866,21.5223,34400.0
2010-08-18 13:10:00,30.12,30.13,30.11,30.11,8700.0,21.5295,21.5366,21.5223,21.5223,8700.0
2010-08-18 13:15:00,30.11,30.12,30.09,30.09,11700.0,21.5223,21.5295,21.508,21.508,11700.0
2010-08-18 13:20:00,30.08,30.08,30.07,30.07,19300.0,21.5009,21.5009,21.4938,21.4938,19300.0
2010-08-18 13:25:00,30.07,30.08,30.07,30.07,7500.0,21.4938,21.5009,21.4938,21.4938,7500.0
2010-08-18 13:30:00,30.07,30.08,30.07,30.07,15900.0,21.4938,21.5009,21.4938,21.4938,15900.0
2010-08-18 13:35:00,30.08,30.08,30.07,30.08,15700.0,21.5009,21.5009,21.4938,21.5009,15700.0
2010-08-18 13:40:00,30.08,30.08,30.07,30.08,1700.0,21.5009,21.5009,21.4938,21.5009,1700.0
2010-08-18 13:45:00,30.08,30.14,30.07,30.13,24000.0,21.5009,21.5438,21.4938,21.5366,24000.0
2010-08-18 13:50:00,30.14,30.14,30.1,30.11,6600.0,21.5438,21.5438,21.5152,21.5223,6600.0
2010-08-18 13:55:00,30.11,30.12,30.1,30.12,10800.0,21.5223,21.5295,21.5152,21.5295,10800.0
2010-08-18 14:00:00,30.11,30.17,30.11,30.11,14300.0,21.5223,21.5652,21.5223,21.5223,14300.0
2010-08-18 14:05:00,30.12,30.12,30.1,30.1,8600.0,21.5295,21.5295,21.5152,21.5152,8600.0
2010-08-18 14:10:00,30.1,30.13,30.1,30.13,10000.0,21.5152,21.5366,21.5152,21.5366,10000.0
2010-08-18 14:15:00,30.12,30.12,30.11,30.12,6100.0,21.5295,21.5295,21.5223,21.5295,6100.0
2010-08-18 14:20:00,30.12,30.14,30.1,30.1,15200.0,21.5295,21.5438,21.5152,21.5152,15200.0
2010-08-18 14:25:00,30.11,30.14,30.11,30.12,9200.0,21.5223,21.5438,21.5223,21.5295,9200.0
2010-08-18 14:30:00,30.11,30.14,30.11,30.13,15000.0,21.5223,21.5438,21.5223,21.5366,15000.0
2010-08-18 14:35:00,30.13,30.14,30.11,30.13,14700.0,21.5366,21.5438,21.5223,21.5366,14700.0
2010-08-18 14:40:00,30.13,30.17,30.13,30.14,11200.0,21.5366,21.5652,21.5366,21.5438,11200.0
2010-08-18 14:45:00,30.13,30.15,30.12,30.13,9400.0,21.5366,21.5509,21.5295,21.5366,9400.0
2010-08-18 14:50:00,30.14,30.15,30.13,30.14,10200.0,21.5438,21.5509,21.5366,21.5438,10200.0
2010-08-18 14:55:00,30.13,30.14,30.11,30.11,16800.0,21.5366,21.5438,21.5223,21.5223,16800.0
2010-08-18 15:00:00,30.11,30.11,30.09,30.09,34300.0,21.5223,21.5223,21.508,21.508,34300.0
2010-08-18 15:05:00,30.09,30.1,30.05,30.05,22800.0,21.508,21.5152,21.4795,21.4795,22800.0
2010-08-18 15:10:00,30.05,30.06,29.98,30.0,106000.0,21.4795,21.4866,21.4294,21.4437,106000.0
2010-08-18 15:15:00,30.0,30.01,29.99,30.0,29800.0,21.4437,21.4509,21.4366,21.4437,29800.0
2010-08-18 15:20:00,30.01,30.03,30.0,30.0,25200.0,21.4509,21.4652,21.4437,21.4437,25200.0
2010-08-18 15:25:00,30.0,30.01,29.99,30.01,25300.0,21.4437,21.4509,21.4366,21.4509,25300.0
2010-08-18 15:30:00,30.01,30.05,29.99,30.05,41800.0,21.4509,21.4795,21.4366,21.4795,41800.0
2010-08-18 15:35:00,30.05,30.08,30.04,30.07,132500.0,21.4795,21.5009,21.4723,21.4938,132500.0
2010-08-18 15:40:00,30.07,30.1,30.05,30.09,155100.0,21.4938,21.5152,21.4795,21.508,155100.0
2010-08-18 15:45:00,30.09,30.11,30.08,30.08,66000.0,21.508,21.5223,21.5009,21.5009,66000.0
2010-08-18 15:50:00,30.09,30.11,30.05,30.06,34000.0,21.508,21.5223,21.4795,21.4866,34000.0
2010-08-18 15:55:00,30.06,30.06,30.01,30.01,102500.0,21.4866,21.4866,21.4509,21.4509,102500.0
2010-08-19 09:30:00,29.94,30.17,29.75,30.15,77400.0,21.4008,21.5652,21.265,21.5509,77400.0
2010-08-19 09:35:00,30.16,30.51,30.16,30.5,122500.0,21.5581,21.8083,21.5581,21.8011,122500.0
2010-08-19 09:40:00,30.52,30.6,30.46,30.58,111200.0,21.8154,21.8726,21.7725,21.8583,111200.0
2010-08-19 09:45:00,30.59,30.64,30.52,30.55,148300.0,21.8654,21.9012,21.8154,21.8369,148300.0
2010-08-19 09:50:00,30.53,30.56,30.48,30.56,71200.0,21.8226,21.844,21.7868,21.844,71200.0
2010-08-19 09:55:00,30.55,30.65,30.55,30.58,69800.0,21.8369,21.9083,21.8369,21.8583,69800.0
2010-08-19 10:00:00,30.57,30.57,30.14,30.19,181300.0,21.8511,21.8511,21.5438,21.5795,181300.0
2010-08-19 10:05:00,30.19,30.28,30.16,30.26,104200.0,21.5795,21.6439,21.5581,21.6296,104200.0
2010-08-19 10:10:00,30.25,30.31,30.25,30.28,220800.0,21.6224,21.6653,21.6224,21.6439,220800.0
2010-08-19 10:15:00,30.27,30.31,30.23,30.25,101700.0,21.6367,21.6653,21.6081,21.6224,101700.0
2010-08-19 10:20:00,30.24,30.24,30.11,30.15,34000.0,21.6153,21.6153,21.5223,21.5509,34000.0
2010-08-19 10:25:00,30.15,30.15,30.0,30.0,53400.0,21.5509,21.5509,21.4437,21.4437,53400.0
2010-08-19 10:30:00,29.99,30.02,29.94,30.01,118000.0,21.4366,21.458,21.4008,21.4509,118000.0
2010-08-19 10:35:00,30.02,30.06,29.97,29.98,60800.0,21.458,21.4866,21.4223,21.4294,60800.0
2010-08-19 10:40:00,29.98,29.98,29.89,29.91,41100.0,21.4294,21.4294,21.3651,21.3794,41100.0
2010-08-19 10:45:00,29.91,29.92,29.9,29.92,46700.0,21.3794,21.3865,21.3722,21.3865,46700.0
2010-08-19 10:50:00,29.92,30.01,29.91,30.01,77500.0,21.3865,21.4509,21.3794,21.4509,77500.0
2010-08-19 10:55:00,30.0,30.03,29.97,30.0,23500.0,21.4437,21.4652,21.4223,21.4437,23500.0
2010-08-19 11:00:00,30.0,30.05,29.99,30.03,76800.0,21.4437,21.4795,21.4366,21.4652,76800.0
2010-08-19 11:05:00,30.04,30.05,29.99,30.0,51000.0,21.4723,21.4795,21.4366,21.4437,51000.0
2010-08-19 11:10:00,30.0,30.04,30.0,30.01,28500.0,21.4437,21.4723,21.4437,21.4509,28500.0
2010-08-19 11:15:00,30.01,30.03,29.99,30.03,15000.0,21.4509,21.4652,21.4366,21.4652,15000.0
2010-08-19 11:20:00,30.04,30.07,30.03,30.06,17200.0,21.4723,21.4938,21.4652,21.4866,17200.0
2010-08-19 11:25:00,30.06,30.06,30.02,30.05,41000.0,21.4866,21.4866,21.458,21.4795,41000.0
2010-08-19 11:30:00,30.06,30.08,30.04,30.06,74400.0,21.4866,21.5009,21.4723,21.4866,74400.0
2010-08-19 11:35:00,30.07,30.08,30.0,30.04,75200.0,21.4938,21.5009,21.4437,21.4723,75200.0
2010-08-19 11:40:00,30.04,30.05,30.0,30.0,85800.0,21.4723,21.4795,21.4437,21.4437,85800.0
2010-08-19 11:45:00,30.0,30.01,29.98,30.0,55100.0,21.4437,21.4509,21.4294,21.4437,55100.0
2010-08-19 11:50:00,30.0,30.03,29.98,30.01,109700.0,21.4437,21.4652,21.4294,21.4509,109700.0
2010-08-19 11:55:00,30.01,30.03,30.0,30.03,18900.0,21.4509,21.4652,21.4437,21.4652,18900.0
2010-08-19 12:00:00,30.04,30.06,30.0,30.0,20800.0,21.4723,21.4866,21.4437,21.4437,20800.0
2010-08-19 12:05:00,30.0,30.0,29.99,30.0,32800.0,21.4437,21.4437,21.4366,21.4437,32800.0
2010-08-19 12:10:00,29.99,29.99,29.96,29.98,25400.0,21.4366,21.4366,21.4151,21.4294,25400.0
2010-08-19 12:15:00,29.97,30.0,29.96,30.0,34300.0,21.4223,21.4437,21.4151,21.4437,34300.0
2010-08-19 12:20:00,30.0,30.0,29.99,30.0,18100.0,21.4437,21.4437,21.4366,21.4437,18100.0
2010-08-19 12:25:00,29.99,30.0,29.92,29.93,23100.0,21.4366,21.4437,21.3865,21.3937,23100.0
2010-08-19 12:30:00,29.94,29.95,29.92,29.94,19600.0,21.4008,21.408,21.3865,21.4008,19600.0
2010-08-19 12:35:00,29.95,29.96,29.94,29.96,23900.0,21.408,21.4151,21.4008,21.4151,23900.0
2010-08-19 12:40:00,29.95,29.96,29.94,29.95,40400.0,21.408,21.4151,21.4008,21.408,40400.0
2010-08-19 12:45:00,29.95,29.96,29.94,29.96,50000.0,21.408,21.4151,21.4008,21.4151,50000.0
2010-08-19 12:50:00,29.96,29.96,29.94,29.96,23300.0,21.4151,21.4151,21.4008,21.4151,23300.0
2010-08-19 12:55:00,29.95,29.96,29.95,29.96,18500.0,21.408,21.4151,21.408,21.4151,18500.0
2010-08-19 13:00:00,29.95,30.03,29.95,30.03,45400.0,21.408,21.4652,21.408,21.4652,45400.0
2010-08-19 13:05:00,30.04,30.06,30.04,30.06,35900.0,21.4723,21.4866,21.4723,21.4866,35900.0
2010-08-19 13:10:00,30.05,30.06,30.03,30.04,18400.0,21.4795,21.4866,21.4652,21.4723,18400.0
2010-08-19 13:15:00,30.03,30.03,30.01,30.03,16600.0,21.4652,21.4652,21.4509,21.4652,16600.0
2010-08-19 13:20:00,30.02,30.04,30.0,30.03,11700.0,21.458,21.4723,21.4437,21.4652,11700.0
2010-08-19 13:25:00,30.03,30.03,30.02,30.03,8800.0,21.4652,21.4652,21.458,21.4652,8800.0
2010-08-19 13:30:00,30.03,30.03,30.0,30.0,13900.0,21.4652,21.4652,21.4437,21.4437,13900.0
2010-08-19 13:35:00,30.0,30.04,30.0,30.04,19100.0,21.4437,21.4723,21.4437,21.4723,19100.0
2010-08-19 13:40:00,30.03,30.03,30.0,30.03,28900.0,21.4652,21.4652,21.4437,21.4652,28900.0
2010-08-19 13:45:00,30.04,30.07,30.04,30.06,40300.0,21.4723,21.4938,21.4723,21.4866,40300.0
2010-08-19 13:50:00,30.07,30.07,30.01,30.01,8300.0,21.4938,21.4938,21.4509,21.4509,8300.0
2010-08-19 13:55:00,30.01,30.02,30.0,30.01,32100.0,21.4509,21.458,21.4437,21.4509,32100.0
2010-08-19 14:00:00,30.0,30.01,29.99,30.0,28300.0,21.4437,21.4509,21.4366,21.4437,28300.0
2010-08-19 14:05:00,30.0,30.03,29.98,30.03,74900.0,21.4437,21.4652,21.4294,21.4652,74900.0
2010-08-19 14:10:00,30.03,30.05,30.02,30.02,13400.0,21.4652,21.4795,21.458,21.458,13400.0
2010-08-19 14:15:00,30.03,30.03,30.0,30.03,24700.0,21.4652,21.4652,21.4437,21.4652,24700.0
2010-08-19 14:20:00,30.02,30.09,30.02,30.08,33100.0,21.458,21.508,21.458,21.5009,33100.0
2010-08-19 14:25:00,30.09,30.1,30.07,30.08,31100.0,21.508,21.5152,21.4938,21.5009,31100.0
2010-08-19 14:30:00,30.08,30.15,30.07,30.12,85200.0,21.5009,21.5509,21.4938,21.5295,85200.0
2010-08-19 14:35:00,30.13,30.13,30.1,30.11,21700.0,21.5366,21.5366,21.5152,21.5223,21700.0
2010-08-19 14:40:00,30.1,30.11,30.06,30.09,36400.0,21.5152,21.5223,21.4866,21.508,36400.0
2010-08-19 14:45:00,30.09,30.15,30.09,30.15,56300.0,21.508,21.5509,21.508,21.5509,56300.0
2010-08-19 14:50:00,30.15,30.19,30.14,30.14,34900.0,21.5509,21.5795,21.5438,21.5438,34900.0
2010-08-19 14:55:00,30.14,30.15,30.14,30.15,18400.0,21.5438,21.5509,21.5438,21.5509,18400.0
2010-08-19 15:00:00,30.14,30.15,30.09,30.12,99800.0,21.5438,21.5509,21.508,21.5295,99800.0
2010-08-19 15:05:00,30.12,30.19,30.12,30.18,35200.0,21.5295,21.5795,21.5295,21.5724,35200.0
2010-08-19 15:10:00,30.18,30.21,30.16,30.21,49600.0,21.5724,21.5938,21.5581,21.5938,49600.0
2010-08-19 15:15:00,30.21,30.26,30.2,30.24,88400.0,21.5938,21.6296,21.5867,21.6153,88400.0
2010-08-19 15:20:00,30.24,30.28,30.23,30.28,23300.0,21.6153,21.6439,21.6081,21.6439,23300.0
2010-08-19 15:25:00,30.27,30.28,30.22,30.22,37900.0,21.6367,21.6439,21.601,21.601,37900.0
2010-08-19 15:30:00,30.21,30.22,30.19,30.2,62400.0,21.5938,21.601,21.5795,21.5867,62400.0
2010-08-19 15:35:00,30.21,30.21,30.15,30.15,33700.0,21.5938,21.5938,21.5509,21.5509,33700.0
2010-08-19 15:40:00,30.15,30.16,30.14,30.15,43500.0,21.5509,21.5581,21.5438,21.5509,43500.0
2010-08-19 15:45:00,30.15,30.16,30.13,30.16,58500.0,21.5509,21.5581,21.5366,21.5581,58500.0
2010-08-19 15:50:00,30.16,30.17,30.13,30.17,61200.0,21.5581,21.5652,21.5366,21.5652,61200.0
2010-08-19 15:55:00,30.17,30.17,30.11,30.11,113200.0,21.5652,21.5652,21.5223,21.5223,113200.0
2010-08-20 09:30:00,30.39,30.65,30.2,30.26,434800.0,21.7225,21.9083,21.5867,21.6296,434800.0
2010-08-20 09:35:00,30.25,30.41,30.25,30.32,56600.0,21.6224,21.7368,21.6224,21.6724,56600.0
2010-08-20 09:40:00,30.33,30.34,30.3,30.31,92700.0,21.6796,21.6867,21.6582,21.6653,92700.0
2010-08-20 09:45:00,30.32,30.47,30.31,30.34,326300.0,21.6724,21.7797,21.6653,21.6867,326300.0
2010-08-20 09:50:00,30.34,30.36,30.16,30.17,80500.0,21.6867,21.701,21.5581,21.5652,80500.0
2010-08-20 09:55:00,30.17,30.18,30.12,30.14,51600.0,21.5652,21.5724,21.5295,21.5438,51600.0
2010-08-20 10:00:00,30.14,30.25,30.13,30.25,70500.0,21.5438,21.6224,21.5366,21.6224,70500.0
2010-08-20 10:05:00,30.25,30.28,30.23,30.26,51900.0,21.6224,21.6439,21.6081,21.6296,51900.0
2010-08-20 10:10:00,30.26,30.26,30.15,30.15,41900.0,21.6296,21.6296,21.5509,21.5509,41900.0
2010-08-20 10:15:00,30.15,30.16,30.13,30.16,33100.0,21.5509,21.5581,21.5366,21.5581,33100.0
2010-08-20 10:20:00,30.15,30.19,30.15,30.19,21700.0,21.5509,21.5795,21.5509,21.5795,21700.0
2010-08-20 10:25:00,30.18,30.24,30.18,30.19,39400.0,21.5724,21.6153,21.5724,21.5795,39400.0
2010-08-20 10:30:00,30.19,30.2,30.16,30.17,20600.0,21.5795,21.5867,21.5581,21.5652,20600.0
2010-08-20 10:35:00,30.17,30.18,30.12,30.13,46100.0,21.5652,21.5724,21.5295,21.5366,46100.0
2010-08-20 10:40:00,30.13,30.19,30.13,30.19,27800.0,21.5366,21.5795,21.5366,21.5795,27800.0
2010-08-20 10:45:00,30.18,30.23,30.18,30.23,27300.0,21.5724,21.6081,21.5724,21.6081,27300.0
2010-08-20 10:50:00,30.22,30.23,30.15,30.17,30300.0,21.601,21.6081,21.5509,21.5652,30300.0
2010-08-20 10:55:00,30.17,30.19,30.07,30.12,73800.0,21.5652,21.5795,21.4938,21.5295,73800.0
2010-08-20 11:00:00,30.13,30.15,30.09,30.12,81300.0,21.5366,21.5509,21.508,21.5295,81300.0
2010-08-20 11:05:00,30.11,30.19,30.04,30.19,57400.0,21.5223,21.5795,21.4723,21.5795,57400.0
2010-08-20 11:10:00,30.19,30.27,30.18,30.26,45800.0,21.5795,21.6367,21.5724,21.6296,45800.0
2010-08-20 11:15:00,30.26,30.31,30.25,30.3,53800.0,21.6296,21.6653,21.6224,21.6582,53800.0
2010-08-20 11:20:00,30.3,30.34,30.28,30.28,47600.0,21.6582,21.6867,21.6439,21.6439,47600.0
2010-08-20 11:25:00,30.28,30.3,30.26,30.3,57200.0,21.6439,21.6582,21.6296,21.6582,57200.0
2010-08-20 11:30:00,30.3,30.33,30.3,30.31,87100.0,21.6582,21.6796,21.6582,21.6653,87100.0
2010-08-20 11:35:00,30.3,30.32,30.29,30.32,61100.0,21.6582,21.6724,21.651,21.6724,61100.0
2010-08-20 11:40:00,30.31,30.33,30.31,30.32,77400.0,21.6653,21.6796,21.6653,21.6724,77400.0
2010-08-20 11:45:00,30.32,30.32,30.29,30.32,68500.0,21.6724,21.6724,21.651,21.6724,68500.0
2010-08-20 11:50:00,30.31,30.32,30.3,30.3,31700.0,21.6653,21.6724,21.6582,21.6582,31700.0
2010-08-20 11:55:00,30.3,30.31,30.28,30.31,76700.0,21.6582,21.6653,21.6439,21.6653,76700.0
2010-08-20 12:00:00,30.3,30.39,30.3,30.39,40000.0,21.6582,21.7225,21.6582,21.7225,40000.0
2010-08-20 12:05:00,30.38,30.39,30.37,30.37,21700.0,21.7153,21.7225,21.7082,21.7082,21700.0
2010-08-20 12:10:00,30.37,30.38,30.35,30.35,21200.0,21.7082,21.7153,21.6939,21.6939,21200.0
2010-08-20 12:15:00,30.35,30.38,30.33,30.37,43600.0,21.6939,21.7153,21.6796,21.7082,43600.0
2010-08-20 12:20:00,30.37,30.43,30.37,30.43,38900.0,21.7082,21.7511,21.7082,21.7511,38900.0
2010-08-20 12:25:00,30.44,30.47,30.43,30.47,31000.0,21.7582,21.7797,21.7511,21.7797,31000.0
2010-08-20 12:30:00,30.46,30.49,30.42,30.42,54900.0,21.7725,21.794,21.7439,21.7439,54900.0
2010-08-20 12:35:00,30.42,30.43,30.39,30.39,14100.0,21.7439,21.7511,21.7225,21.7225,14100.0
2010-08-20 12:40:00,30.39,30.4,30.33,30.37,32200.0,21.7225,21.7296,21.6796,21.7082,32200.0
2010-08-20 12:45:00,30.36,30.37,30.33,30.33,17700.0,21.701,21.7082,21.6796,21.6796,17700.0
2010-08-20 12:50:00,30.32,30.33,30.29,30.32,29600.0,21.6724,21.6796,21.651,21.6724,29600.0
2010-08-20 12:55:00,30.32,30.34,30.32,30.32,17400.0,21.6724,21.6867,21.6724,21.6724,17400.0
2010-08-20 13:00:00,30.33,30.34,30.32,30.33,20800.0,21.6796,21.6867,21.6724,21.6796,20800.0
2010-08-20 13:05:00,30.33,30.37,30.33,30.37,17800.0,21.6796,21.7082,21.6796,21.7082,17800.0
2010-08-20 13:10:00,30.37,30.37,30.34,30.34,19800.0,21.7082,21.7082,21.6867,21.6867,19800.0
2010-08-20 13:15:00,30.34,30.35,30.32,30.34,44500.0,21.6867,21.6939,21.6724,21.6867,44500.0
2010-08-20 13:20:00,30.35,30.36,30.33,30.34,33500.0,21.6939,21.701,21.6796,21.6867,33500.0
2010-08-20 13:25:00,30.34,30.35,30.34,30.35,17000.0,21.6867,21.6939,21.6867,21.6939,17000.0
2010-08-20 13:30:00,30.35,30.35,30.32,30.32,22100.0,21.6939,21.6939,21.6724,21.6724,22100.0
2010-08-20 13:35:00,30.32,30.33,30.28,30.28,19800.0,21.6724,21.6796,21.6439,21.6439,19800.0
2010-08-20 13:40:00,30.29,30.3,30.28,30.3,29200.0,21.651,21.6582,21.6439,21.6582,29200.0
2010-08-20 13:45:00,30.3,30.36,30.29,30.34,34100.0,21.6582,21.701,21.651,21.6867,34100.0
2010-08-20 13:50:00,30.34,30.36,30.34,30.36,20900.0,21.6867,21.701,21.6867,21.701,20900.0
2010-08-20 13:55:00,30.36,30.36,30.33,30.33,18100.0,21.701,21.701,21.6796,21.6796,18100.0
2010-08-20 14:00:00,30.33,30.34,30.31,30.31,18900.0,21.6796,21.6867,21.6653,21.6653,18900.0
2010-08-20 14:05:00,30.31,30.32,30.3,30.3,16700.0,21.6653,21.6724,21.6582,21.6582,16700.0
2010-08-20 14:10:00,30.31,30.31,30.29,30.3,28100.0,21.6653,21.6653,21.651,21.6582,28100.0
2010-08-20 14:15:00,30.29,30.32,30.29,30.31,32300.0,21.651,21.6724,21.651,21.6653,32300.0
2010-08-20 14:20:00,30.31,30.31,30.29,30.29,24200.0,21.6653,21.6653,21.651,21.651,24200.0
2010-08-20 14:25:00,30.3,30.3,30.28,30.28,22200.0,21.6582,21.6582,21.6439,21.6439,22200.0
2010-08-20 14:30:00,30.29,30.35,30.27,30.33,51400.0,21.651,21.6939,21.6367,21.6796,51400.0
2010-08-20 14:35:00,30.33,30.37,30.32,30.36,37800.0,21.6796,21.7082,21.6724,21.701,37800.0
2010-08-20 14:40:00,30.37,30.39,30.35,30.39,27100.0,21.7082,21.7225,21.6939,21.7225,27100.0
2010-08-20 14:45:00,30.39,30.49,30.39,30.45,71400.0,21.7225,21.794,21.7225,21.7654,71400.0
2010-08-20 14:50:00,30.45,30.52,30.45,30.51,34600.0,21.7654,21.8154,21.7654,21.8083,34600.0
2010-08-20 14:55:00,30.51,30.52,30.47,30.49,36800.0,21.8083,21.8154,21.7797,21.794,36800.0
2010-08-20 15:00:00,30.49,30.5,30.45,30.46,34300.0,21.794,21.8011,21.7654,21.7725,34300.0
2010-08-20 15:05:00,30.45,30.48,30.44,30.46,40400.0,21.7654,21.7868,21.7582,21.7725,40400.0
2010-08-20 15:10:00,30.46,30.53,30.46,30.53,25800.0,21.7725,21.8226,21.7725,21.8226,25800.0
2010-08-20 15:15:00,30.52,30.52,30.47,30.5,36400.0,21.8154,21.8154,21.7797,21.8011,36400.0
2010-08-20 15:20:00,30.49,30.51,30.47,30.51,37100.0,21.794,21.8083,21.7797,21.8083,37100.0
2010-08-20 15:25:00,30.51,30.52,30.5,30.52,21400.0,21.8083,21.8154,21.8011,21.8154,21400.0
2010-08-20 15:30:00,30.52,30.55,30.5,30.52,62600.0,21.8154,21.8369,21.8011,21.8154,62600.0
2010-08-20 15:35:00,30.52,30.53,30.5,30.5,40500.0,21.8154,21.8226,21.8011,21.8011,40500.0
2010-08-20 15:40:00,30.5,30.54,30.5,30.52,57400.0,21.8011,21.8297,21.8011,21.8154,57400.0
2010-08-20 15:45:00,30.52,30.53,30.51,30.52,66500.0,21.8154,21.8226,21.8083,21.8154,66500.0
2010-08-20 15:50:00,30.51,30.56,30.51,30.55,101100.0,21.8083,21.844,21.8083,21.8369,101100.0
2010-08-20 15:55:00,30.56,30.56,30.51,30.52,188600.0,21.844,21.844,21.8083,21.8154,188600.0
2010-08-23 09:30:00,30.64,30.66,30.53,30.6,42200.0,21.9012,21.9155,21.8226,21.8726,42200.0
2010-08-23 09:35:00,30.59,30.68,30.59,30.62,19100.0,21.8654,21.9298,21.8654,21.8869,19100.0
2010-08-23 09:40:00,30.62,30.64,30.55,30.59,30500.0,21.8869,21.9012,21.8369,21.8654,30500.0
2010-08-23 09:45:00,30.59,30.64,30.58,30.63,29700.0,21.8654,21.9012,21.8583,21.894,29700.0
2010-08-23 09:50:00,30.63,30.65,30.58,30.59,34200.0,21.894,21.9083,21.8583,21.8654,34200.0
2010-08-23 09:55:00,30.59,30.6,30.58,30.59,21400.0,21.8654,21.8726,21.8583,21.8654,21400.0
2010-08-23 10:00:00,30.6,30.6,30.44,30.45,36000.0,21.8726,21.8726,21.7582,21.7654,36000.0
2010-08-23 10:05:00,30.45,30.45,30.37,30.37,47500.0,21.7654,21.7654,21.7082,21.7082,47500.0
2010-08-23 10:10:00,30.37,30.38,30.33,30.33,42100.0,21.7082,21.7153,21.6796,21.6796,42100.0
2010-08-23 10:15:00,30.34,30.34,30.27,30.3,41900.0,21.6867,21.6867,21.6367,21.6582,41900.0
2010-08-23 10:20:00,30.3,30.31,30.26,30.27,42100.0,21.6582,21.6653,21.6296,21.6367,42100.0
2010-08-23 10:25:00,30.27,30.28,30.25,30.26,30300.0,21.6367,21.6439,21.6224,21.6296,30300.0
2010-08-23 10:30:00,30.26,30.28,30.25,30.28,25400.0,21.6296,21.6439,21.6224,21.6439,25400.0
2010-08-23 10:35:00,30.28,30.28,30.25,30.26,31000.0,21.6439,21.6439,21.6224,21.6296,31000.0
2010-08-23 10:40:00,30.26,30.26,30.2,30.21,41500.0,21.6296,21.6296,21.5867,21.5938,41500.0
2010-08-23 10:45:00,30.21,30.21,30.11,30.12,34500.0,21.5938,21.5938,21.5223,21.5295,34500.0
2010-08-23 10:50:00,30.12,30.12,30.0,30.03,52400.0,21.5295,21.5295,21.4437,21.4652,52400.0
2010-08-23 10:55:00,30.03,30.04,30.01,30.03,45500.0,21.4652,21.4723,21.4509,21.4652,45500.0
2010-08-23 11:00:00,30.03,30.03,30.0,30.02,92700.0,21.4652,21.4652,21.4437,21.458,92700.0
2010-08-23 11:05:00,30.02,30.07,30.01,30.04,37400.0,21.458,21.4938,21.4509,21.4723,37400.0
2010-08-23 11:10:00,30.04,30.04,30.01,30.03,34600.0,21.4723,21.4723,21.4509,21.4652,34600.0
2010-08-23 11:15:00,30.02,30.04,30.0,30.04,147100.0,21.458,21.4723,21.4437,21.4723,147100.0
2010-08-23 11:20:00,30.04,30.04,30.0,30.03,99300.0,21.4723,21.4723,21.4437,21.4652,99300.0
2010-08-23 11:25:00,30.02,30.02,30.0,30.02,132100.0,21.458,21.458,21.4437,21.458,132100.0
2010-08-23 11:30:00,30.01,30.02,30.0,30.02,20900.0,21.4509,21.458,21.4437,21.458,20900.0
2010-08-23 11:35:00,30.02,30.04,30.01,30.03,30800.0,21.458,21.4723,21.4509,21.4652,30800.0
2010-08-23 11:40:00,30.03,30.04,30.0,30.04,46400.0,21.4652,21.4723,21.4437,21.4723,46400.0
2010-08-23 11:45:00,30.02,30.04,30.01,30.01,14100.0,21.458,21.4723,21.4509,21.4509,14100.0
2010-08-23 11:50:00,30.01,30.03,30.0,30.0,21800.0,21.4509,21.4652,21.4437,21.4437,21800.0
2010-08-23 11:55:00,30.01,30.03,30.0,30.02,50100.0,21.4509,21.4652,21.4437,21.458,50100.0
2010-08-23 12:00:00,30.02,30.03,30.01,30.03,22800.0,21.458,21.4652,21.4509,21.4652,22800.0
2010-08-23 12:05:00,30.03,30.05,30.02,30.05,59300.0,21.4652,21.4795,21.458,21.4795,59300.0
2010-08-23 12:10:00,30.05,30.13,30.05,30.12,51000.0,21.4795,21.5366,21.4795,21.5295,51000.0
2010-08-23 12:15:00,30.12,30.13,30.06,30.07,20000.0,21.5295,21.5366,21.4866,21.4938,20000.0
2010-08-23 12:20:00,30.07,30.07,30.03,30.04,15400.0,21.4938,21.4938,21.4652,21.4723,15400.0
2010-08-23 12:25:00,30.04,30.05,30.04,30.04,11300.0,21.4723,21.4795,21.4723,21.4723,11300.0
2010-08-23 12:30:00,30.05,30.1,30.04,30.1,31100.0,21.4795,21.5152,21.4723,21.5152,31100.0
2010-08-23 12:35:00,30.1,30.1,30.07,30.07,22500.0,21.5152,21.5152,21.4938,21.4938,22500.0
2010-08-23 12:40:00,30.08,30.08,30.05,30.05,15900.0,21.5009,21.5009,21.4795,21.4795,15900.0
2010-08-23 12:45:00,30.06,30.06,30.05,30.06,15200.0,21.4866,21.4866,21.4795,21.4866,15200.0
2010-08-23 12:50:00,30.05,30.06,30.01,30.03,31800.0,21.4795,21.4866,21.4509,21.4652,31800.0
2010-08-23 12:55:00,30.03,30.04,30.01,30.02,20800.0,21.4652,21.4723,21.4509,21.458,20800.0
2010-08-23 13:00:00,30.01,30.03,30.01,30.03,33000.0,21.4509,21.4652,21.4509,21.4652,33000.0
2010-08-23 13:05:00,30.03,30.03,30.01,30.03,21900.0,21.4652,21.4652,21.4509,21.4652,21900.0
2010-08-23 13:10:00,30.03,30.05,30.03,30.05,24000.0,21.4652,21.4795,21.4652,21.4795,24000.0
2010-08-23 13:15:00,30.05,30.09,30.05,30.09,42100.0,21.4795,21.508,21.4795,21.508,42100.0
2010-08-23 13:20:00,30.09,30.1,30.08,30.09,19200.0,21.508,21.5152,21.5009,21.508,19200.0
2010-08-23 13:25:00,30.08,30.11,30.04,30.11,62300.0,21.5009,21.5223,21.4723,21.5223,62300.0
2010-08-23 13:30:00,30.1,30.11,30.09,30.1,18300.0,21.5152,21.5223,21.508,21.5152,18300.0
2010-08-23 13:35:00,30.09,30.11,30.08,30.1,58200.0,21.508,21.5223,21.5009,21.5152,58200.0
2010-08-23 13:40:00,30.1,30.1,30.07,30.09,27800.0,21.5152,21.5152,21.4938,21.508,27800.0
2010-08-23 13:45:00,30.09,30.1,30.05,30.06,15900.0,21.508,21.5152,21.4795,21.4866,15900.0
2010-08-23 13:50:00,30.06,30.07,30.03,30.06,32400.0,21.4866,21.4938,21.4652,21.4866,32400.0
2010-08-23 13:55:00,30.06,30.08,30.04,30.07,22900.0,21.4866,21.5009,21.4723,21.4938,22900.0
2010-08-23 14:00:00,30.07,30.08,30.06,30.07,27300.0,21.4938,21.5009,21.4866,21.4938,27300.0
2010-08-23 14:05:00,30.07,30.17,30.07,30.17,39000.0,21.4938,21.5652,21.4938,21.5652,39000.0
2010-08-23 14:10:00,30.16,30.18,30.16,30.18,20600.0,21.5581,21.5724,21.5581,21.5724,20600.0
2010-08-23 14:15:00,30.18,30.19,30.16,30.17,41800.0,21.5724,21.5795,21.5581,21.5652,41800.0
2010-08-23 14:20:00,30.17,30.17,30.16,30.17,22200.0,21.5652,21.5652,21.5581,21.5652,22200.0
2010-08-23 14:25:00,30.16,30.18,30.16,30.17,23600.0,21.5581,21.5724,21.5581,21.5652,23600.0
2010-08-23 14:30:00,30.16,30.21,30.16,30.2,23100.0,21.5581,21.5938,21.5581,21.5867,23100.0
2010-08-23 14:35:00,30.21,30.25,30.2,30.24,63600.0,21.5938,21.6224,21.5867,21.6153,63600.0
2010-08-23 14:40:00,30.25,30.25,30.19,30.19,40100.0,21.6224,21.6224,21.5795,21.5795,40100.0
2010-08-23 14:45:00,30.19,30.21,30.19,30.2,18400.0,21.5795,21.5938,21.5795,21.5867,18400.0
2010-08-23 14:50:00,30.2,30.22,30.2,30.2,46500.0,21.5867,21.601,21.5867,21.5867,46500.0
2010-08-23 14:55:00,30.21,30.21,30.18,30.19,26300.0,21.5938,21.5938,21.5724,21.5795,26300.0
2010-08-23 15:00:00,30.19,30.2,30.18,30.19,30800.0,21.5795,21.5867,21.5724,21.5795,30800.0
2010-08-23 15:05:00,30.2,30.21,30.18,30.19,47000.0,21.5867,21.5938,21.5724,21.5795,47000.0
2010-08-23 15:10:00,30.19,30.19,30.18,30.18,23600.0,21.5795,21.5795,21.5724,21.5724,23600.0
2010-08-23 15:15:00,30.19,30.25,30.18,30.21,63800.0,21.5795,21.6224,21.5724,21.5938,63800.0
2010-08-23 15:20:00,30.21,30.22,30.18,30.18,56400.0,21.5938,21.601,21.5724,21.5724,56400.0
2010-08-23 15:25:00,30.18,30.18,30.09,30.11,59800.0,21.5724,21.5724,21.508,21.5223,59800.0
2010-08-23 15:30:00,30.11,30.13,30.1,30.13,93900.0,21.5223,21.5366,21.5152,21.5366,93900.0
2010-08-23 15:35:00,30.12,30.13,30.03,30.04,55300.0,21.5295,21.5366,21.4652,21.4723,55300.0
2010-08-23 15:40:00,30.03,30.06,30.02,30.02,72100.0,21.4652,21.4866,21.458,21.458,72100.0
2010-08-23 15:45:00,30.02,30.04,30.01,30.03,90900.0,21.458,21.4723,21.4509,21.4652,90900.0
2010-08-23 15:50:00,30.03,30.06,30.02,30.06,84000.0,21.4652,21.4866,21.458,21.4866,84000.0
2010-08-23 15:55:00,30.06,30.08,30.03,30.05,173000.0,21.4866,21.5009,21.4652,21.4795,173000.0
2010-08-24 09:30:00,29.81,29.92,29.76,29.76,125400.0,21.3079,21.3865,21.2722,21.2722,125400.0
2010-08-24 09:35:00,29.76,29.8,29.69,29.69,85500.0,21.2722,21.3008,21.2221,21.2221,85500.0
2010-08-24 09:40:00,29.69,29.73,29.61,29.68,79600.0,21.2221,21.2507,21.1649,21.215,79600.0
2010-08-24 09:45:00,29.68,29.71,29.63,29.65,18500.0,21.215,21.2364,21.1792,21.1935,18500.0
2010-08-24 09:50:00,29.64,29.64,29.57,29.62,59600.0,21.1864,21.1864,21.1364,21.1721,59600.0
2010-08-24 09:55:00,29.62,29.8,29.61,29.76,85900.0,21.1721,21.3008,21.1649,21.2722,85900.0
2010-08-24 10:00:00,29.74,29.74,29.51,29.58,68400.0,21.2579,21.2579,21.0935,21.1435,68400.0
2010-08-24 10:05:00,29.58,29.58,29.51,29.58,41500.0,21.1435,21.1435,21.0935,21.1435,41500.0
2010-08-24 10:10:00,29.58,29.74,29.58,29.7,80200.0,21.1435,21.2579,21.1435,21.2293,80200.0
2010-08-24 10:15:00,29.71,29.79,29.7,29.76,45800.0,21.2364,21.2936,21.2293,21.2722,45800.0
2010-08-24 10:20:00,29.76,29.81,29.72,29.76,35600.0,21.2722,21.3079,21.2436,21.2722,35600.0
2010-08-24 10:25:00,29.76,29.77,29.72,29.75,24200.0,21.2722,21.2793,21.2436,21.265,24200.0
2010-08-24 10:30:00,29.75,29.77,29.73,29.73,18900.0,21.265,21.2793,21.2507,21.2507,18900.0
2010-08-24 10:35:00,29.73,29.73,29.68,29.69,16300.0,21.2507,21.2507,21.215,21.2221,16300.0
2010-08-24 10:40:00,29.7,29.75,29.7,29.75,33100.0,21.2293,21.265,21.2293,21.265,33100.0
2010-08-24 10:45:00,29.75,29.77,29.74,29.76,30000.0,21.265,21.2793,21.2579,21.2722,30000.0
2010-08-24 10:50:00,29.75,29.77,29.72,29.72,22400.0,21.265,21.2793,21.2436,21.2436,22400.0
2010-08-24 10:55:00,29.72,29.77,29.72,29.76,20300.0,21.2436,21.2793,21.2436,21.2722,20300.0
2010-08-24 11:00:00,29.76,29.87,29.76,29.86,81200.0,21.2722,21.3508,21.2722,21.3436,81200.0
2010-08-24 11:05:00,29.87,29.9,29.86,29.9,30300.0,21.3508,21.3722,21.3436,21.3722,30300.0
2010-08-24 11:10:00,29.89,29.92,29.89,29.91,36400.0,21.3651,21.3865,21.3651,21.3794,36400.0
2010-08-24 11:15:00,29.9,29.92,29.87,29.92,37900.0,21.3722,21.3865,21.3508,21.3865,37900.0
2010-08-24 11:20:00,29.93,29.97,29.92,29.96,40600.0,21.3937,21.4223,21.3865,21.4151,40600.0
2010-08-24 11:25:00,29.96,29.97,29.95,29.96,10900.0,21.4151,21.4223,21.408,21.4151,10900.0
2010-08-24 11:30:00,29.96,30.0,29.95,30.0,35400.0,21.4151,21.4437,21.408,21.4437,35400.0
2010-08-24 11:35:00,29.99,30.06,29.99,30.06,24000.0,21.4366,21.4866,21.4366,21.4866,24000.0
2010-08-24 11:40:00,30.05,30.09,30.05,30.07,26500.0,21.4795,21.508,21.4795,21.4938,26500.0
2010-08-24 11:45:00,30.07,30.08,29.99,29.99,41000.0,21.4938,21.5009,21.4366,21.4366,41000.0
2010-08-24 11:50:00,29.99,29.99,29.94,29.94,15200.0,21.4366,21.4366,21.4008,21.4008,15200.0
2010-08-24 11:55:00,29.93,30.01,29.92,29.98,93800.0,21.3937,21.4509,21.3865,21.4294,93800.0
2010-08-24 12:00:00,29.97,29.98,29.95,29.98,20100.0,21.4223,21.4294,21.408,21.4294,20100.0
2010-08-24 12:05:00,29.98,30.03,29.98,30.02,19000.0,21.4294,21.4652,21.4294,21.458,19000.0
2010-08-24 12:10:00,30.02,30.05,29.98,29.99,19300.0,21.458,21.4795,21.4294,21.4366,19300.0
2010-08-24 12:15:00,29.99,30.01,29.98,30.0,35400.0,21.4366,21.4509,21.4294,21.4437,35400.0
2010-08-24 12:20:00,30.0,30.01,29.98,30.0,33900.0,21.4437,21.4509,21.4294,21.4437,33900.0
2010-08-24 12:25:00,29.99,30.0,29.94,29.95,10700.0,21.4366,21.4437,21.4008,21.408,10700.0
2010-08-24 12:30:00,29.95,29.99,29.95,29.98,26300.0,21.408,21.4366,21.408,21.4294,26300.0
2010-08-24 12:35:00,29.98,30.0,29.98,30.0,13100.0,21.4294,21.4437,21.4294,21.4437,13100.0
2010-08-24 12:40:00,29.99,30.0,29.98,29.99,13200.0,21.4366,21.4437,21.4294,21.4366,13200.0
2010-08-24 12:45:00,29.99,30.05,29.99,30.02,45500.0,21.4366,21.4795,21.4366,21.458,45500.0
2010-08-24 12:50:00,30.01,30.01,30.0,30.0,16300.0,21.4509,21.4509,21.4437,21.4437,16300.0
2010-08-24 12:55:00,30.0,30.02,30.0,30.0,27300.0,21.4437,21.458,21.4437,21.4437,27300.0
2010-08-24 13:00:00,30.0,30.0,29.96,29.97,25000.0,21.4437,21.4437,21.4151,21.4223,25000.0
2010-08-24 13:05:00,29.97,29.98,29.96,29.97,6300.0,21.4223,21.4294,21.4151,21.4223,6300.0
2010-08-24 13:10:00,29.96,29.98,29.94,29.94,19000.0,21.4151,21.4294,21.4008,21.4008,19000.0
2010-08-24 13:15:00,29.93,29.93,29.93,29.93,2800.0,21.3937,21.3937,21.3937,21.3937,2800.0
2010-08-24 13:20:00,29.93,29.95,29.93,29.95,22700.0,21.3937,21.408,21.3937,21.408,22700.0
2010-08-24 13:25:00,29.94,30.05,29.94,30.05,20400.0,21.4008,21.4795,21.4008,21.4795,20400.0
2010-08-24 13:30:00,30.05,30.06,30.01,30.02,18600.0,21.4795,21.4866,21.4509,21.458,18600.0
2010-08-24 13:35:00,30.02,30.05,30.01,30.05,31200.0,21.458,21.4795,21.4509,21.4795,31200.0
2010-08-24 13:40:00,30.05,30.06,29.98,29.98,55100.0,21.4795,21.4866,21.4294,21.4294,55100.0
2010-08-24 13:45:00,29.97,29.97,29.93,29.93,24100.0,21.4223,21.4223,21.3937,21.3937,24100.0
2010-08-24 13:50:00,29.94,29.95,29.87,29.88,21000.0,21.4008,21.408,21.3508,21.3579,21000.0
2010-08-24 13:55:00,29.88,29.89,29.87,29.88,10800.0,21.3579,21.3651,21.3508,21.3579,10800.0
2010-08-24 14:00:00,29.88,29.92,29.86,29.9,35400.0,21.3579,21.3865,21.3436,21.3722,35400.0
2010-08-24 14:05:00,29.9,29.92,29.9,29.91,14700.0,21.3722,21.3865,21.3722,21.3794,14700.0
2010-08-24 14:10:00,29.9,29.91,29.85,29.86,26000.0,21.3722,21.3794,21.3365,21.3436,26000.0
2010-08-24 14:15:00,29.86,29.9,29.86,29.9,27400.0,21.3436,21.3722,21.3436,21.3722,27400.0
2010-08-24 14:20:00,29.89,29.9,29.88,29.88,17400.0,21.3651,21.3722,21.3579,21.3579,17400.0
2010-08-24 14:25:00,29.89,29.9,29.83,29.84,32900.0,21.3651,21.3722,21.3222,21.3294,32900.0
2010-08-24 14:30:00,29.84,29.85,29.83,29.84,24000.0,21.3294,21.3365,21.3222,21.3294,24000.0
2010-08-24 14:35:00,29.83,29.91,29.83,29.91,31100.0,21.3222,21.3794,21.3222,21.3794,31100.0
2010-08-24 14:40:00,29.91,29.93,29.85,29.86,19100.0,21.3794,21.3937,21.3365,21.3436,19100.0
2010-08-24 14:45:00,29.87,29.9,29.85,29.89,37800.0,21.3508,21.3722,21.3365,21.3651,37800.0
2010-08-24 14:50:00,29.88,29.89,29.84,29.88,30200.0,21.3579,21.3651,21.3294,21.3579,30200.0
2010-08-24 14:55:00,29.88,29.92,29.85,29.91,40500.0,21.3579,21.3865,21.3365,21.3794,40500.0
2010-08-24 15:00:00,29.91,29.98,29.91,29.97,52800.0,21.3794,21.4294,21.3794,21.4223,52800.0
2010-08-24 15:05:00,29.97,30.02,29.96,30.02,47300.0,21.4223,21.458,21.4151,21.458,47300.0
2010-08-24 15:10:00,30.02,30.03,30.01,30.02,40400.0,21.458,21.4652,21.4509,21.458,40400.0
2010-08-24 15:15:00,30.02,30.02,30.01,30.01,33600.0,21.458,21.458,21.4509,21.4509,33600.0
2010-08-24 15:20:00,30.01,30.02,29.99,30.02,49000.0,21.4509,21.458,21.4366,21.458,49000.0
2010-08-24 15:25:00,30.03,30.09,30.03,30.07,97000.0,21.4652,21.508,21.4652,21.4938,97000.0
2010-08-24 15:30:00,30.08,30.09,30.07,30.07,86000.0,21.5009,21.508,21.4938,21.4938,86000.0
2010-08-24 15:35:00,30.07,30.08,29.99,30.02,93700.0,21.4938,21.5009,21.4366,21.458,93700.0
2010-08-24 15:40:00,30.02,30.03,30.01,30.02,62000.0,21.458,21.4652,21.4509,21.458,62000.0
2010-08-24 15:45:00,30.02,30.03,29.97,30.03,113700.0,21.458,21.4652,21.4223,21.4652,113700.0
2010-08-24 15:50:00,30.02,30.03,29.95,29.96,125000.0,21.458,21.4652,21.408,21.4151,125000.0
2010-08-24 15:55:00,29.95,29.99,29.95,29.97,185900.0,21.408,21.4366,21.408,21.4223,185900.0
2010-08-25 09:30:00,29.69,29.77,29.64,29.77,49400.0,21.2221,21.2793,21.1864,21.2793,49400.0
2010-08-25 09:35:00,29.76,29.76,29.58,29.62,20400.0,21.2722,21.2722,21.1435,21.1721,20400.0
2010-08-25 09:40:00,29.63,29.67,29.5,29.54,62200.0,21.1792,21.2078,21.0863,21.1149,62200.0
2010-08-25 09:45:00,29.54,29.56,29.47,29.47,50400.0,21.1149,21.1292,21.0649,21.0649,50400.0
2010-08-25 09:50:00,29.47,29.47,29.35,29.41,49700.0,21.0649,21.0649,20.9791,21.022,49700.0
2010-08-25 09:55:00,29.41,29.42,29.32,29.36,36700.0,21.022,21.0291,20.9577,20.9863,36700.0
2010-08-25 10:00:00,29.36,29.5,29.26,29.46,82400.0,20.9863,21.0863,20.9148,21.0577,82400.0
2010-08-25 10:05:00,29.45,29.56,29.44,29.56,45300.0,21.0506,21.1292,21.0434,21.1292,45300.0
2010-08-25 10:10:00,29.54,29.57,29.5,29.56,17100.0,21.1149,21.1364,21.0863,21.1292,17100.0
2010-08-25 10:15:00,29.57,29.62,29.55,29.57,27900.0,21.1364,21.1721,21.1221,21.1364,27900.0
2010-08-25 10:20:00,29.56,29.57,29.5,29.54,29600.0,21.1292,21.1364,21.0863,21.1149,29600.0
2010-08-25 10:25:00,29.55,29.59,29.54,29.55,16700.0,21.1221,21.1507,21.1149,21.1221,16700.0
2010-08-25 10:30:00,29.55,29.58,29.53,29.54,44600.0,21.1221,21.1435,21.1078,21.1149,44600.0
2010-08-25 10:35:00,29.54,29.55,29.49,29.5,12700.0,21.1149,21.1221,21.0792,21.0863,12700.0
2010-08-25 10:40:00,29.5,29.53,29.48,29.53,25800.0,21.0863,21.1078,21.072,21.1078,25800.0
2010-08-25 10:45:00,29.53,29.6,29.52,29.6,8800.0,21.1078,21.1578,21.1006,21.1578,8800.0
2010-08-25 10:50:00,29.6,29.62,29.57,29.58,11300.0,21.1578,21.1721,21.1364,21.1435,11300.0
2010-08-25 10:55:00,29.58,29.64,29.58,29.63,16500.0,21.1435,21.1864,21.1435,21.1792,16500.0
2010-08-25 11:00:00,29.62,29.68,29.61,29.68,16700.0,21.1721,21.215,21.1649,21.215,16700.0
2010-08-25 11:05:00,29.67,29.67,29.63,29.63,18200.0,21.2078,21.2078,21.1792,21.1792,18200.0
2010-08-25 11:10:00,29.64,29.64,29.57,29.6,43400.0,21.1864,21.1864,21.1364,21.1578,43400.0
2010-08-25 11:15:00,29.61,29.7,29.61,29.69,19600.0,21.1649,21.2293,21.1649,21.2221,19600.0
2010-08-25 11:20:00,29.7,29.72,29.68,29.7,36300.0,21.2293,21.2436,21.215,21.2293,36300.0
2010-08-25 11:25:00,29.71,29.72,29.69,29.72,24800.0,21.2364,21.2436,21.2221,21.2436,24800.0
2010-08-25 11:30:00,29.72,29.72,29.67,29.67,10200.0,21.2436,21.2436,21.2078,21.2078,10200.0
2010-08-25 11:35:00,29.67,29.7,29.67,29.67,16400.0,21.2078,21.2293,21.2078,21.2078,16400.0
2010-08-25 11:40:00,29.66,29.66,29.59,29.59,22100.0,21.2007,21.2007,21.1507,21.1507,22100.0
2010-08-25 11:45:00,29.59,29.6,29.58,29.58,11900.0,21.1507,21.1578,21.1435,21.1435,11900.0
2010-08-25 11:50:00,29.58,29.6,29.58,29.6,7300.0,21.1435,21.1578,21.1435,21.1578,7300.0
2010-08-25 11:55:00,29.6,29.61,29.59,29.59,13700.0,21.1578,21.1649,21.1507,21.1507,13700.0
2010-08-25 12:00:00,29.59,29.61,29.59,29.61,9800.0,21.1507,21.1649,21.1507,21.1649,9800.0
2010-08-25 12:05:00,29.61,29.63,29.61,29.61,9600.0,21.1649,21.1792,21.1649,21.1649,9600.0
2010-08-25 12:10:00,29.61,29.63,29.6,29.6,7000.0,21.1649,21.1792,21.1578,21.1578,7000.0
2010-08-25 12:15:00,29.59,29.59,29.57,29.59,13900.0,21.1507,21.1507,21.1364,21.1507,13900.0
2010-08-25 12:20:00,29.59,29.61,29.58,29.6,20000.0,21.1507,21.1649,21.1435,21.1578,20000.0
2010-08-25 12:25:00,29.61,29.62,29.6,29.62,3100.0,21.1649,21.1721,21.1578,21.1721,3100.0
2010-08-25 12:30:00,29.62,29.64,29.59,29.6,15500.0,21.1721,21.1864,21.1507,21.1578,15500.0
2010-08-25 12:35:00,29.6,29.62,29.6,29.6,7100.0,21.1578,21.1721,21.1578,21.1578,7100.0
2010-08-25 12:40:00,29.6,29.6,29.57,29.57,14100.0,21.1578,21.1578,21.1364,21.1364,14100.0
2010-08-25 12:45:00,29.57,29.59,29.56,29.58,10100.0,21.1364,21.1507,21.1292,21.1435,10100.0
2010-08-25 12:50:00,29.58,29.63,29.58,29.62,10100.0,21.1435,21.1792,21.1435,21.1721,10100.0
2010-08-25 12:55:00,29.61,29.63,29.61,29.63,8800.0,21.1649,21.1792,21.1649,21.1792,8800.0
2010-08-25 13:00:00,29.63,29.65,29.6,29.64,18800.0,21.1792,21.1935,21.1578,21.1864,18800.0
2010-08-25 13:05:00,29.65,29.65,29.61,29.63,18000.0,21.1935,21.1935,21.1649,21.1792,18000.0
2010-08-25 13:10:00,29.62,29.64,29.62,29.63,13000.0,21.1721,21.1864,21.1721,21.1792,13000.0
2010-08-25 13:15:00,29.63,29.64,29.61,29.64,18300.0,21.1792,21.1864,21.1649,21.1864,18300.0
2010-08-25 13:20:00,29.63,29.64,29.61,29.62,9800.0,21.1792,21.1864,21.1649,21.1721,9800.0
2010-08-25 13:25:00,29.63,29.65,29.62,29.62,9500.0,21.1792,21.1935,21.1721,21.1721,9500.0
2010-08-25 13:30:00,29.61,29.66,29.61,29.63,9400.0,21.1649,21.2007,21.1649,21.1792,9400.0
2010-08-25 13:35:00,29.64,29.66,29.63,29.66,7200.0,21.1864,21.2007,21.1792,21.2007,7200.0
2010-08-25 13:40:00,29.65,29.69,29.65,29.68,18800.0,21.1935,21.2221,21.1935,21.215,18800.0
2010-08-25 13:45:00,29.69,29.7,29.68,29.69,21100.0,21.2221,21.2293,21.215,21.2221,21100.0
2010-08-25 13:50:00,29.7,29.7,29.67,29.67,18800.0,21.2293,21.2293,21.2078,21.2078,18800.0
2010-08-25 13:55:00,29.68,29.68,29.67,29.67,3900.0,21.215,21.215,21.2078,21.2078,3900.0
2010-08-25 14:00:00,29.68,29.72,29.67,29.71,21800.0,21.215,21.2436,21.2078,21.2364,21800.0
2010-08-25 14:05:00,29.72,29.77,29.71,29.76,36700.0,21.2436,21.2793,21.2364,21.2722,36700.0
2010-08-25 14:10:00,29.76,29.77,29.75,29.76,36600.0,21.2722,21.2793,21.265,21.2722,36600.0
2010-08-25 14:15:00,29.76,29.76,29.73,29.74,22000.0,21.2722,21.2722,21.2507,21.2579,22000.0
2010-08-25 14:20:00,29.74,29.74,29.7,29.7,12100.0,21.2579,21.2579,21.2293,21.2293,12100.0
2010-08-25 14:25:00,29.69,29.7,29.67,29.67,28100.0,21.2221,21.2293,21.2078,21.2078,28100.0
2010-08-25 14:30:00,29.67,29.7,29.66,29.7,22800.0,21.2078,21.2293,21.2007,21.2293,22800.0
2010-08-25 14:35:00,29.71,29.83,29.7,29.8,30000.0,21.2364,21.3222,21.2293,21.3008,30000.0
2010-08-25 14:40:00,29.77,29.79,29.77,29.78,8600.0,21.2793,21.2936,21.2793,21.2865,8600.0
2010-08-25 14:45:00,29.79,29.81,29.78,29.79,27100.0,21.2936,21.3079,21.2865,21.2936,27100.0
2010-08-25 14:50:00,29.78,29.81,29.77,29.78,68100.0,21.2865,21.3079,21.2793,21.2865,68100.0
2010-08-25 14:55:00,29.78,29.8,29.77,29.8,22900.0,21.2865,21.3008,21.2793,21.3008,22900.0
2010-08-25 15:00:00,29.8,29.82,29.78,29.78,46500.0,21.3008,21.3151,21.2865,21.2865,46500.0
2010-08-25 15:05:00,29.79,29.8,29.77,29.77,31800.0,21.2936,21.3008,21.2793,21.2793,31800.0
2010-08-25 15:10:00,29.77,29.79,29.77,29.78,18100.0,21.2793,21.2936,21.2793,21.2865,18100.0
2010-08-25 15:15:00,29.78,29.78,29.71,29.72,30300.0,21.2865,21.2865,21.2364,21.2436,30300.0
2010-08-25 15:20:00,29.73,29.73,29.68,29.68,27000.0,21.2507,21.2507,21.215,21.215,27000.0
2010-08-25 15:25:00,29.68,29.7,29.68,29.68,25000.0,21.215,21.2293,21.215,21.215,25000.0
2010-08-25 15:30:00,29.68,29.81,29.68,29.81,50100.0,21.215,21.3079,21.215,21.3079,50100.0
2010-08-25 15:35:00,29.82,29.85,29.8,29.83,52700.0,21.3151,21.3365,21.3008,21.3222,52700.0
2010-08-25 15:40:00,29.82,29.86,29.8,29.86,50000.0,21.3151,21.3436,21.3008,21.3436,50000.0
2010-08-25 15:45:00,29.85,29.9,29.85,29.88,61300.0,21.3365,21.3722,21.3365,21.3579,61300.0
2010-08-25 15:50:00,29.87,29.87,29.78,29.78,46500.0,21.3508,21.3508,21.2865,21.2865,46500.0
2010-08-25 15:55:00,29.78,29.8,29.78,29.79,133500.0,21.2865,21.3008,21.2865,21.2936,133500.0
2010-08-26 09:30:00,29.92,30.05,29.86,29.95,57600.0,21.3865,21.4795,21.3436,21.408,57600.0
2010-08-26 09:35:00,29.92,30.05,29.91,29.94,22900.0,21.3865,21.4795,21.3794,21.4008,22900.0
2010-08-26 09:40:00,29.94,29.97,29.87,29.92,27900.0,21.4008,21.4223,21.3508,21.3865,27900.0
2010-08-26 09:45:00,29.92,29.92,29.86,29.86,16000.0,21.3865,21.3865,21.3436,21.3436,16000.0
2010-08-26 09:50:00,29.85,29.86,29.75,29.76,29600.0,21.3365,21.3436,21.265,21.2722,29600.0
2010-08-26 09:55:00,29.78,29.95,29.78,29.95,16000.0,21.2865,21.408,21.2865,21.408,16000.0
2010-08-26 10:00:00,29.94,30.06,29.94,30.04,44800.0,21.4008,21.4866,21.4008,21.4723,44800.0
2010-08-26 10:05:00,30.04,30.05,29.95,30.0,29800.0,21.4723,21.4795,21.408,21.4437,29800.0
2010-08-26 10:10:00,29.99,30.03,29.95,30.03,20300.0,21.4366,21.4652,21.408,21.4652,20300.0
2010-08-26 10:15:00,30.02,30.04,29.99,30.0,20800.0,21.458,21.4723,21.4366,21.4437,20800.0
2010-08-26 10:20:00,30.02,30.02,29.97,30.0,33900.0,21.458,21.458,21.4223,21.4437,33900.0
2010-08-26 10:25:00,30.0,30.01,29.96,30.0,27200.0,21.4437,21.4509,21.4151,21.4437,27200.0
2010-08-26 10:30:00,30.01,30.08,30.01,30.06,26100.0,21.4509,21.5009,21.4509,21.4866,26100.0
2010-08-26 10:35:00,30.06,30.09,30.03,30.06,17100.0,21.4866,21.508,21.4652,21.4866,17100.0
2010-08-26 10:40:00,30.06,30.11,30.04,30.07,25900.0,21.4866,21.5223,21.4723,21.4938,25900.0
2010-08-26 10:45:00,30.08,30.08,30.02,30.03,11300.0,21.5009,21.5009,21.458,21.4652,11300.0
2010-08-26 10:50:00,30.03,30.03,29.99,30.01,20500.0,21.4652,21.4652,21.4366,21.4509,20500.0
2010-08-26 10:55:00,30.0,30.05,29.99,30.03,19200.0,21.4437,21.4795,21.4366,21.4652,19200.0
2010-08-26 11:00:00,30.02,30.03,29.93,29.99,28300.0,21.458,21.4652,21.3937,21.4366,28300.0
2010-08-26 11:05:00,29.99,29.99,29.8,29.84,27800.0,21.4366,21.4366,21.3008,21.3294,27800.0
2010-08-26 11:10:00,29.84,29.87,29.8,29.86,18700.0,21.3294,21.3508,21.3008,21.3436,18700.0
2010-08-26 11:15:00,29.86,29.91,29.84,29.91,17400.0,21.3436,21.3794,21.3294,21.3794,17400.0
2010-08-26 11:20:00,29.9,29.91,29.85,29.85,11500.0,21.3722,21.3794,21.3365,21.3365,11500.0
2010-08-26 11:25:00,29.85,29.88,29.84,29.87,10100.0,21.3365,21.3579,21.3294,21.3508,10100.0
2010-08-26 11:30:00,29.86,29.86,29.84,29.85,6500.0,21.3436,21.3436,21.3294,21.3365,6500.0
2010-08-26 11:35:00,29.85,29.88,29.84,29.85,25500.0,21.3365,21.3579,21.3294,21.3365,25500.0
2010-08-26 11:40:00,29.85,29.86,29.82,29.86,15900.0,21.3365,21.3436,21.3151,21.3436,15900.0
2010-08-26 11:45:00,29.85,29.87,29.83,29.85,16400.0,21.3365,21.3508,21.3222,21.3365,16400.0
2010-08-26 11:50:00,29.85,29.85,29.81,29.82,14700.0,21.3365,21.3365,21.3079,21.3151,14700.0
2010-08-26 11:55:00,29.82,29.94,29.82,29.92,21600.0,21.3151,21.4008,21.3151,21.3865,21600.0
2010-08-26 12:00:00,29.91,29.91,29.85,29.86,16800.0,21.3794,21.3794,21.3365,21.3436,16800.0
2010-08-26 12:05:00,29.85,29.86,29.85,29.85,5500.0,21.3365,21.3436,21.3365,21.3365,5500.0
2010-08-26 12:10:00,29.86,29.88,29.86,29.87,9800.0,21.3436,21.3579,21.3436,21.3508,9800.0
2010-08-26 12:15:00,29.87,29.87,29.82,29.85,11000.0,21.3508,21.3508,21.3151,21.3365,11000.0
2010-08-26 12:20:00,29.85,29.91,29.83,29.91,9700.0,21.3365,21.3794,21.3222,21.3794,9700.0
2010-08-26 12:25:00,29.9,29.91,29.87,29.88,5200.0,21.3722,21.3794,21.3508,21.3579,5200.0
2010-08-26 12:30:00,29.88,29.88,29.86,29.87,5200.0,21.3579,21.3579,21.3436,21.3508,5200.0
2010-08-26 12:35:00,29.87,29.87,29.82,29.82,17900.0,21.3508,21.3508,21.3151,21.3151,17900.0
2010-08-26 12:40:00,29.82,29.85,29.8,29.85,17500.0,21.3151,21.3365,21.3008,21.3365,17500.0
2010-08-26 12:45:00,29.84,29.84,29.81,29.82,16100.0,21.3294,21.3294,21.3079,21.3151,16100.0
2010-08-26 12:50:00,29.83,29.83,29.75,29.76,15700.0,21.3222,21.3222,21.265,21.2722,15700.0
2010-08-26 12:55:00,29.76,29.83,29.75,29.83,27800.0,21.2722,21.3222,21.265,21.3222,27800.0
2010-08-26 13:00:00,29.83,29.85,29.81,29.82,15200.0,21.3222,21.3365,21.3079,21.3151,15200.0
2010-08-26 13:05:00,29.82,29.82,29.76,29.77,18100.0,21.3151,21.3151,21.2722,21.2793,18100.0
2010-08-26 13:10:00,29.78,29.78,29.74,29.75,16500.0,21.2865,21.2865,21.2579,21.265,16500.0
2010-08-26 13:15:00,29.75,29.79,29.75,29.78,15200.0,21.265,21.2936,21.265,21.2865,15200.0
2010-08-26 13:20:00,29.77,29.79,29.77,29.79,13900.0,21.2793,21.2936,21.2793,21.2936,13900.0
2010-08-26 13:25:00,29.79,29.8,29.77,29.79,13600.0,21.2936,21.3008,21.2793,21.2936,13600.0
2010-08-26 13:30:00,29.79,29.81,29.77,29.8,18500.0,21.2936,21.3079,21.2793,21.3008,18500.0
2010-08-26 13:35:00,29.79,29.81,29.79,29.8,8600.0,21.2936,21.3079,21.2936,21.3008,8600.0
2010-08-26 13:40:00,29.8,29.82,29.8,29.8,13200.0,21.3008,21.3151,21.3008,21.3008,13200.0
2010-08-26 13:45:00,29.8,29.82,29.78,29.78,9800.0,21.3008,21.3151,21.2865,21.2865,9800.0
2010-08-26 13:50:00,29.79,29.8,29.77,29.78,8100.0,21.2936,21.3008,21.2793,21.2865,8100.0
2010-08-26 13:55:00,29.77,29.77,29.73,29.74,23300.0,21.2793,21.2793,21.2507,21.2579,23300.0
2010-08-26 14:00:00,29.74,29.77,29.73,29.76,12600.0,21.2579,21.2793,21.2507,21.2722,12600.0
2010-08-26 14:05:00,29.76,29.76,29.73,29.75,22000.0,21.2722,21.2722,21.2507,21.265,22000.0
2010-08-26 14:10:00,29.74,29.74,29.66,29.68,27400.0,21.2579,21.2579,21.2007,21.215,27400.0
2010-08-26 14:15:00,29.7,29.7,29.65,29.67,15800.0,21.2293,21.2293,21.1935,21.2078,15800.0
2010-08-26 14:20:00,29.66,29.69,29.66,29.69,25400.0,21.2007,21.2221,21.2007,21.2221,25400.0
2010-08-26 14:25:00,29.69,29.73,29.69,29.72,21000.0,21.2221,21.2507,21.2221,21.2436,21000.0
2010-08-26 14:30:00,29.7,29.7,29.67,29.7,24000.0,21.2293,21.2293,21.2078,21.2293,24000.0
2010-08-26 14:35:00,29.69,29.7,29.69,29.69,8000.0,21.2221,21.2293,21.2221,21.2221,8000.0
2010-08-26 14:40:00,29.69,29.71,29.69,29.71,11200.0,21.2221,21.2364,21.2221,21.2364,11200.0
2010-08-26 14:45:00,29.7,29.71,29.66,29.66,16600.0,21.2293,21.2364,21.2007,21.2007,16600.0
2010-08-26 14:50:00,29.66,29.68,29.62,29.62,10400.0,21.2007,21.215,21.1721,21.1721,10400.0
2010-08-26 14:55:00,29.62,29.64,29.57,29.59,33200.0,21.1721,21.1864,21.1364,21.1507,33200.0
2010-08-26 15:00:00,29.6,29.63,29.59,29.63,42200.0,21.1578,21.1792,21.1507,21.1792,42200.0
2010-08-26 15:05:00,29.63,29.65,29.6,29.63,24800.0,21.1792,21.1935,21.1578,21.1792,24800.0
2010-08-26 15:10:00,29.64,29.65,29.61,29.63,18300.0,21.1864,21.1935,21.1649,21.1792,18300.0
2010-08-26 15:15:00,29.63,29.68,29.62,29.68,25000.0,21.1792,21.215,21.1721,21.215,25000.0
2010-08-26 15:20:00,29.68,29.72,29.67,29.69,32300.0,21.215,21.2436,21.2078,21.2221,32300.0
2010-08-26 15:25:00,29.69,29.69,29.66,29.67,23900.0,21.2221,21.2221,21.2007,21.2078,23900.0
2010-08-26 15:30:00,29.67,29.68,29.64,29.68,34600.0,21.2078,21.215,21.1864,21.215,34600.0
2010-08-26 15:35:00,29.67,29.7,29.67,29.7,26800.0,21.2078,21.2293,21.2078,21.2293,26800.0
2010-08-26 15:40:00,29.69,29.76,29.69,29.75,45000.0,21.2221,21.2722,21.2221,21.265,45000.0
2010-08-26 15:45:00,29.74,29.75,29.69,29.72,69300.0,21.2579,21.265,21.2221,21.2436,69300.0
2010-08-26 15:50:00,29.72,29.73,29.66,29.67,63700.0,21.2436,21.2507,21.2007,21.2078,63700.0
2010-08-26 15:55:00,29.67,29.69,29.61,29.63,142600.0,21.2078,21.2221,21.1649,21.1792,142600.0
2010-08-27 09:30:00,29.76,29.97,29.76,29.91,37800.0,21.2722,21.4223,21.2722,21.3794,37800.0
2010-08-27 09:35:00,29.9,29.91,29.82,29.83,26900.0,21.3722,21.3794,21.3151,21.3222,26900.0
2010-08-27 09:40:00,29.82,29.86,29.76,29.76,26100.0,21.3151,21.3436,21.2722,21.2722,26100.0
2010-08-27 09:45:00,29.75,29.79,29.72,29.74,23000.0,21.265,21.2936,21.2436,21.2579,23000.0
2010-08-27 09:50:00,29.75,29.79,29.74,29.79,13600.0,21.265,21.2936,21.2579,21.2936,13600.0
2010-08-27 09:55:00,29.79,29.81,29.64,29.65,80300.0,21.2936,21.3079,21.1864,21.1935,80300.0
2010-08-27 10:00:00,29.66,29.71,29.48,29.57,69700.0,21.2007,21.2364,21.072,21.1364,69700.0
2010-08-27 10:05:00,29.56,29.59,29.48,29.56,49500.0,21.1292,21.1507,21.072,21.1292,49500.0
2010-08-27 10:10:00,29.56,29.71,29.53,29.67,52000.0,21.1292,21.2364,21.1078,21.2078,52000.0
2010-08-27 10:15:00,29.68,29.75,29.67,29.73,33500.0,21.215,21.265,21.2078,21.2507,33500.0
2010-08-27 10:20:00,29.71,29.73,29.65,29.72,30600.0,21.2364,21.2507,21.1935,21.2436,30600.0
2010-08-27 10:25:00,29.72,29.88,29.7,29.86,64100.0,21.2436,21.3579,21.2293,21.3436,64100.0
2010-08-27 10:30:00,29.87,29.97,29.84,29.9,103600.0,21.3508,21.4223,21.3294,21.3722,103600.0
2010-08-27 10:35:00,29.9,29.91,29.84,29.88,46300.0,21.3722,21.3794,21.3294,21.3579,46300.0
2010-08-27 10:40:00,29.87,29.91,29.86,29.87,19800.0,21.3508,21.3794,21.3436,21.3508,19800.0
2010-08-27 10:45:00,29.87,29.89,29.85,29.89,15000.0,21.3508,21.3651,21.3365,21.3651,15000.0
2010-08-27 10:50:00,29.88,29.92,29.88,29.91,26100.0,21.3579,21.3865,21.3579,21.3794,26100.0
2010-08-27 10:55:00,29.89,29.91,29.85,29.91,10600.0,21.3651,21.3794,21.3365,21.3794,10600.0
2010-08-27 11:00:00,29.9,29.97,29.9,29.97,14200.0,21.3722,21.4223,21.3722,21.4223,14200.0
2010-08-27 11:05:00,29.96,30.09,29.96,30.09,48800.0,21.4151,21.508,21.4151,21.508,48800.0
2010-08-27 11:10:00,30.08,30.15,30.07,30.13,28000.0,21.5009,21.5509,21.4938,21.5366,28000.0
2010-08-27 11:15:00,30.12,30.14,30.09,30.1,47900.0,21.5295,21.5438,21.508,21.5152,47900.0
2010-08-27 11:20:00,30.1,30.14,30.09,30.14,17600.0,21.5152,21.5438,21.508,21.5438,17600.0
2010-08-27 11:25:00,30.14,30.19,30.12,30.16,23600.0,21.5438,21.5795,21.5295,21.5581,23600.0
2010-08-27 11:30:00,30.17,30.18,30.14,30.14,16300.0,21.5652,21.5724,21.5438,21.5438,16300.0
2010-08-27 11:35:00,30.13,30.15,30.12,30.14,16000.0,21.5366,21.5509,21.5295,21.5438,16000.0
2010-08-27 11:40:00,30.13,30.15,30.11,30.14,12200.0,21.5366,21.5509,21.5223,21.5438,12200.0
2010-08-27 11:45:00,30.14,30.17,30.14,30.16,11500.0,21.5438,21.5652,21.5438,21.5581,11500.0
2010-08-27 11:50:00,30.16,30.17,30.14,30.14,10700.0,21.5581,21.5652,21.5438,21.5438,10700.0
2010-08-27 11:55:00,30.14,30.16,30.13,30.15,16300.0,21.5438,21.5581,21.5366,21.5509,16300.0
2010-08-27 12:00:00,30.14,30.16,30.08,30.1,31600.0,21.5438,21.5581,21.5009,21.5152,31600.0
2010-08-27 12:05:00,30.11,30.14,30.09,30.12,11500.0,21.5223,21.5438,21.508,21.5295,11500.0
2010-08-27 12:10:00,30.11,30.16,30.11,30.16,7900.0,21.5223,21.5581,21.5223,21.5581,7900.0
2010-08-27 12:15:00,30.17,30.21,30.17,30.21,10200.0,21.5652,21.5938,21.5652,21.5938,10200.0
2010-08-27 12:20:00,30.22,30.24,30.2,30.23,10900.0,21.601,21.6153,21.5867,21.6081,10900.0
2010-08-27 12:25:00,30.22,30.22,30.18,30.19,9000.0,21.601,21.601,21.5724,21.5795,9000.0
2010-08-27 12:30:00,30.19,30.23,30.19,30.22,13800.0,21.5795,21.6081,21.5795,21.601,13800.0
2010-08-27 12:35:00,30.22,30.25,30.21,30.22,10300.0,21.601,21.6224,21.5938,21.601,10300.0
2010-08-27 12:40:00,30.22,30.22,30.18,30.18,5800.0,21.601,21.601,21.5724,21.5724,5800.0
2010-08-27 12:45:00,30.18,30.2,30.17,30.18,13100.0,21.5724,21.5867,21.5652,21.5724,13100.0
2010-08-27 12:50:00,30.18,30.2,30.18,30.2,4800.0,21.5724,21.5867,21.5724,21.5867,4800.0
2010-08-27 12:55:00,30.2,30.2,30.13,30.14,16800.0,21.5867,21.5867,21.5366,21.5438,16800.0
2010-08-27 13:00:00,30.14,30.15,30.13,30.14,15600.0,21.5438,21.5509,21.5366,21.5438,15600.0
2010-08-27 13:05:00,30.14,30.19,30.14,30.19,21100.0,21.5438,21.5795,21.5438,21.5795,21100.0
2010-08-27 13:10:00,30.19,30.2,30.14,30.15,12300.0,21.5795,21.5867,21.5438,21.5509,12300.0
2010-08-27 13:15:00,30.15,30.17,30.14,30.15,9700.0,21.5509,21.5652,21.5438,21.5509,9700.0
2010-08-27 13:20:00,30.15,30.19,30.15,30.18,12000.0,21.5509,21.5795,21.5509,21.5724,12000.0
2010-08-27 13:25:00,30.18,30.27,30.17,30.26,18300.0,21.5724,21.6367,21.5652,21.6296,18300.0
2010-08-27 13:30:00,30.26,30.28,30.24,30.25,24800.0,21.6296,21.6439,21.6153,21.6224,24800.0
2010-08-27 13:35:00,30.25,30.28,30.22,30.24,22400.0,21.6224,21.6439,21.601,21.6153,22400.0
2010-08-27 13:40:00,30.23,30.25,30.15,30.15,27600.0,21.6081,21.6224,21.5509,21.5509,27600.0
2010-08-27 13:45:00,30.15,30.16,30.12,30.12,24000.0,21.5509,21.5581,21.5295,21.5295,24000.0
2010-08-27 13:50:00,30.11,30.11,30.09,30.09,36500.0,21.5223,21.5223,21.508,21.508,36500.0
2010-08-27 13:55:00,30.1,30.1,30.09,30.1,52200.0,21.5152,21.5152,21.508,21.5152,52200.0
2010-08-27 14:00:00,30.09,30.1,30.06,30.07,38800.0,21.508,21.5152,21.4866,21.4938,38800.0
2010-08-27 14:05:00,30.07,30.07,30.0,30.07,36200.0,21.4938,21.4938,21.4437,21.4938,36200.0
2010-08-27 14:10:00,30.07,30.1,30.07,30.07,17900.0,21.4938,21.5152,21.4938,21.4938,17900.0
2010-08-27 14:15:00,30.06,30.09,30.05,30.07,18400.0,21.4866,21.508,21.4795,21.4938,18400.0
2010-08-27 14:20:00,30.07,30.1,30.07,30.08,23300.0,21.4938,21.5152,21.4938,21.5009,23300.0
2010-08-27 14:25:00,30.07,30.09,30.06,30.09,16000.0,21.4938,21.508,21.4866,21.508,16000.0
2010-08-27 14:30:00,30.09,30.1,30.08,30.1,20800.0,21.508,21.5152,21.5009,21.5152,20800.0
2010-08-27 14:35:00,30.09,30.14,30.09,30.14,28500.0,21.508,21.5438,21.508,21.5438,28500.0
2010-08-27 14:40:00,30.15,30.18,30.15,30.18,17500.0,21.5509,21.5724,21.5509,21.5724,17500.0
2010-08-27 14:45:00,30.19,30.21,30.17,30.17,14400.0,21.5795,21.5938,21.5652,21.5652,14400.0
2010-08-27 14:50:00,30.17,30.2,30.16,30.17,13800.0,21.5652,21.5867,21.5581,21.5652,13800.0
2010-08-27 14:55:00,30.16,30.17,30.15,30.17,10300.0,21.5581,21.5652,21.5509,21.5652,10300.0
2010-08-27 15:00:00,30.17,30.18,30.14,30.17,16100.0,21.5652,21.5724,21.5438,21.5652,16100.0
2010-08-27 15:05:00,30.17,30.22,30.16,30.22,22800.0,21.5652,21.601,21.5581,21.601,22800.0
2010-08-27 15:10:00,30.21,30.22,30.17,30.19,36700.0,21.5938,21.601,21.5652,21.5795,36700.0
2010-08-27 15:15:00,30.2,30.21,30.17,30.18,13500.0,21.5867,21.5938,21.5652,21.5724,13500.0
2010-08-27 15:20:00,30.17,30.24,30.17,30.24,26300.0,21.5652,21.6153,21.5652,21.6153,26300.0
2010-08-27 15:25:00,30.24,30.25,30.19,30.24,83500.0,21.6153,21.6224,21.5795,21.6153,83500.0
2010-08-27 15:30:00,30.24,30.25,30.2,30.21,43500.0,21.6153,21.6224,21.5867,21.5938,43500.0
2010-08-27 15:35:00,30.21,30.22,30.19,30.21,32100.0,21.5938,21.601,21.5795,21.5938,32100.0
2010-08-27 15:40:00,30.21,30.26,30.19,30.25,42100.0,21.5938,21.6296,21.5795,21.6224,42100.0
2010-08-27 15:45:00,30.24,30.27,30.24,30.25,51500.0,21.6153,21.6367,21.6153,21.6224,51500.0
2010-08-27 15:50:00,30.24,30.28,30.24,30.25,71800.0,21.6153,21.6439,21.6153,21.6224,71800.0
2010-08-27 15:55:00,30.25,30.26,30.22,30.24,99400.0,21.6224,21.6296,21.601,21.6153,99400.0
2010-08-30 09:30:00,30.01,30.07,30.0,30.01,33100.0,21.4509,21.4938,21.4437,21.4509,33100.0
2010-08-30 09:35:00,30.01,30.09,30.0,30.01,17900.0,21.4509,21.508,21.4437,21.4509,17900.0
2010-08-30 09:40:00,30.02,30.04,30.0,30.03,32800.0,21.458,21.4723,21.4437,21.4652,32800.0
2010-08-30 09:45:00,30.03,30.15,30.02,30.14,31300.0,21.4652,21.5509,21.458,21.5438,31300.0
2010-08-30 09:50:00,30.13,30.2,30.11,30.18,22600.0,21.5366,21.5867,21.5223,21.5724,22600.0
2010-08-30 09:55:00,30.19,30.25,30.19,30.25,24900.0,21.5795,21.6224,21.5795,21.6224,24900.0
2010-08-30 10:00:00,30.25,30.26,30.23,30.23,30200.0,21.6224,21.6296,21.6081,21.6081,30200.0
2010-08-30 10:05:00,30.24,30.24,30.17,30.17,23100.0,21.6153,21.6153,21.5652,21.5652,23100.0
2010-08-30 10:10:00,30.17,30.17,30.12,30.17,29400.0,21.5652,21.5652,21.5295,21.5652,29400.0
2010-08-30 10:15:00,30.16,30.17,30.05,30.09,64100.0,21.5581,21.5652,21.4795,21.508,64100.0
2010-08-30 10:20:00,30.1,30.12,30.06,30.12,26600.0,21.5152,21.5295,21.4866,21.5295,26600.0
2010-08-30 10:25:00,30.13,30.13,30.07,30.07,11500.0,21.5366,21.5366,21.4938,21.4938,11500.0
2010-08-30 10:30:00,30.07,30.07,29.99,30.03,13400.0,21.4938,21.4938,21.4366,21.4652,13400.0
2010-08-30 10:35:00,30.02,30.04,30.01,30.02,6800.0,21.458,21.4723,21.4509,21.458,6800.0
2010-08-30 10:40:00,30.01,30.06,30.0,30.06,8700.0,21.4509,21.4866,21.4437,21.4866,8700.0
2010-08-30 10:45:00,30.06,30.1,30.05,30.1,12800.0,21.4866,21.5152,21.4795,21.5152,12800.0
2010-08-30 10:50:00,30.11,30.16,30.11,30.14,5900.0,21.5223,21.5581,21.5223,21.5438,5900.0
2010-08-30 10:55:00,30.14,30.16,30.13,30.13,3700.0,21.5438,21.5581,21.5366,21.5366,3700.0
2010-08-30 11:00:00,30.14,30.15,30.05,30.05,11900.0,21.5438,21.5509,21.4795,21.4795,11900.0
2010-08-30 11:05:00,30.05,30.09,30.04,30.09,16800.0,21.4795,21.508,21.4723,21.508,16800.0
2010-08-30 11:10:00,30.09,30.11,30.05,30.06,10900.0,21.508,21.5223,21.4795,21.4866,10900.0
2010-08-30 11:15:00,30.07,30.1,30.06,30.09,8800.0,21.4938,21.5152,21.4866,21.508,8800.0
2010-08-30 11:20:00,30.1,30.11,30.03,30.05,13700.0,21.5152,21.5223,21.4652,21.4795,13700.0
2010-08-30 11:25:00,30.04,30.1,30.04,30.06,8200.0,21.4723,21.5152,21.4723,21.4866,8200.0
2010-08-30 11:30:00,30.06,30.07,30.02,30.02,5100.0,21.4866,21.4938,21.458,21.458,5100.0
2010-08-30 11:35:00,30.03,30.05,30.01,30.01,10500.0,21.4652,21.4795,21.4509,21.4509,10500.0
2010-08-30 11:40:00,30.0,30.02,29.95,29.95,13000.0,21.4437,21.458,21.408,21.408,13000.0
2010-08-30 11:45:00,29.94,29.94,29.87,29.88,55900.0,21.4008,21.4008,21.3508,21.3579,55900.0
2010-08-30 11:50:00,29.89,29.9,29.85,29.85,19800.0,21.3651,21.3722,21.3365,21.3365,19800.0
2010-08-30 11:55:00,29.85,29.92,29.83,29.9,35600.0,21.3365,21.3865,21.3222,21.3722,35600.0
2010-08-30 12:00:00,29.91,29.97,29.9,29.96,18000.0,21.3794,21.4223,21.3722,21.4151,18000.0
2010-08-30 12:05:00,29.96,29.98,29.95,29.98,14600.0,21.4151,21.4294,21.408,21.4294,14600.0
2010-08-30 12:10:00,29.98,30.01,29.98,29.99,25500.0,21.4294,21.4509,21.4294,21.4366,25500.0
2010-08-30 12:15:00,29.99,29.99,29.96,29.96,10000.0,21.4366,21.4366,21.4151,21.4151,10000.0
2010-08-30 12:20:00,29.96,29.98,29.96,29.98,14000.0,21.4151,21.4294,21.4151,21.4294,14000.0
2010-08-30 12:25:00,29.98,30.0,29.98,30.0,5300.0,21.4294,21.4437,21.4294,21.4437,5300.0
2010-08-30 12:30:00,30.0,30.01,30.0,30.01,22200.0,21.4437,21.4509,21.4437,21.4509,22200.0
2010-08-30 12:35:00,30.0,30.02,30.0,30.02,24600.0,21.4437,21.458,21.4437,21.458,24600.0
2010-08-30 12:40:00,30.02,30.04,30.01,30.01,13900.0,21.458,21.4723,21.4509,21.4509,13900.0
2010-08-30 12:45:00,30.01,30.03,30.0,30.01,12300.0,21.4509,21.4652,21.4437,21.4509,12300.0
2010-08-30 12:50:00,30.02,30.03,30.01,30.02,10500.0,21.458,21.4652,21.4509,21.458,10500.0
2010-08-30 12:55:00,30.03,30.03,29.96,29.97,19800.0,21.4652,21.4652,21.4151,21.4223,19800.0
2010-08-30 13:00:00,29.96,29.98,29.96,29.97,10500.0,21.4151,21.4294,21.4151,21.4223,10500.0
2010-08-30 13:05:00,29.98,30.01,29.98,30.0,5500.0,21.4294,21.4509,21.4294,21.4437,5500.0
2010-08-30 13:10:00,30.01,30.03,30.0,30.0,11000.0,21.4509,21.4652,21.4437,21.4437,11000.0
2010-08-30 13:15:00,30.0,30.03,30.0,30.0,12600.0,21.4437,21.4652,21.4437,21.4437,12600.0
2010-08-30 13:20:00,29.99,29.99,29.95,29.98,23400.0,21.4366,21.4366,21.408,21.4294,23400.0
2010-08-30 13:25:00,29.97,29.98,29.91,29.92,53800.0,21.4223,21.4294,21.3794,21.3865,53800.0
2010-08-30 13:30:00,29.92,29.93,29.89,29.9,17900.0,21.3865,21.3937,21.3651,21.3722,17900.0
2010-08-30 13:35:00,29.9,29.9,29.88,29.88,8300.0,21.3722,21.3722,21.3579,21.3579,8300.0
2010-08-30 13:40:00,29.88,29.93,29.88,29.93,37300.0,21.3579,21.3937,21.3579,21.3937,37300.0
2010-08-30 13:45:00,29.93,29.95,29.93,29.95,6100.0,21.3937,21.408,21.3937,21.408,6100.0
2010-08-30 13:50:00,29.95,29.95,29.93,29.94,8400.0,21.408,21.408,21.3937,21.4008,8400.0
2010-08-30 13:55:00,29.94,29.97,29.93,29.94,11700.0,21.4008,21.4223,21.3937,21.4008,11700.0
2010-08-30 14:00:00,29.93,29.97,29.93,29.95,10200.0,21.3937,21.4223,21.3937,21.408,10200.0
2010-08-30 14:05:00,29.94,29.95,29.89,29.91,11200.0,21.4008,21.408,21.3651,21.3794,11200.0
2010-08-30 14:10:00,29.91,29.92,29.9,29.9,4400.0,21.3794,21.3865,21.3722,21.3722,4400.0
2010-08-30 14:15:00,29.89,29.91,29.88,29.91,4200.0,21.3651,21.3794,21.3579,21.3794,4200.0
2010-08-30 14:20:00,29.91,29.91,29.9,29.91,6700.0,21.3794,21.3794,21.3722,21.3794,6700.0
2010-08-30 14:25:00,29.91,29.95,29.9,29.93,11500.0,21.3794,21.408,21.3722,21.3937,11500.0
2010-08-30 14:30:00,29.93,29.95,29.93,29.95,14200.0,21.3937,21.408,21.3937,21.408,14200.0
2010-08-30 14:35:00,29.94,29.95,29.93,29.95,14700.0,21.4008,21.408,21.3937,21.408,14700.0
2010-08-30 14:40:00,29.95,29.97,29.94,29.95,12100.0,21.408,21.4223,21.4008,21.408,12100.0
2010-08-30 14:45:00,29.96,29.96,29.88,29.88,10200.0,21.4151,21.4151,21.3579,21.3579,10200.0
2010-08-30 14:50:00,29.89,29.94,29.89,29.94,21700.0,21.3651,21.4008,21.3651,21.4008,21700.0
2010-08-30 14:55:00,29.93,29.96,29.93,29.95,18100.0,21.3937,21.4151,21.3937,21.408,18100.0
2010-08-30 15:00:00,29.96,29.97,29.94,29.96,21300.0,21.4151,21.4223,21.4008,21.4151,21300.0
2010-08-30 15:05:00,29.96,29.97,29.94,29.94,17600.0,21.4151,21.4223,21.4008,21.4008,17600.0
2010-08-30 15:10:00,29.95,29.98,29.94,29.97,11000.0,21.408,21.4294,21.4008,21.4223,11000.0
2010-08-30 15:15:00,29.97,29.98,29.92,29.95,29700.0,21.4223,21.4294,21.3865,21.408,29700.0
2010-08-30 15:20:00,29.95,29.96,29.92,29.94,27500.0,21.408,21.4151,21.3865,21.4008,27500.0
2010-08-30 15:25:00,29.95,29.96,29.92,29.92,22400.0,21.408,21.4151,21.3865,21.3865,22400.0
2010-08-30 15:30:00,29.93,29.95,29.9,29.91,35000.0,21.3937,21.408,21.3722,21.3794,35000.0
2010-08-30 15:35:00,29.92,29.97,29.91,29.96,29600.0,21.3865,21.4223,21.3794,21.4151,29600.0
2010-08-30 15:40:00,29.97,29.97,29.95,29.95,37500.0,21.4223,21.4223,21.408,21.408,37500.0
2010-08-30 15:45:00,29.95,29.95,29.9,29.9,56900.0,21.408,21.408,21.3722,21.3722,56900.0
2010-08-30 15:50:00,29.91,29.92,29.89,29.89,49300.0,21.3794,21.3865,21.3651,21.3651,49300.0
2010-08-30 15:55:00,29.89,29.9,29.82,29.83,126000.0,21.3651,21.3722,21.3151,21.3222,126000.0
2010-08-31 09:30:00,29.66,29.67,29.45,29.45,35200.0,21.2007,21.2078,21.0506,21.0506,35200.0
2010-08-31 09:35:00,29.46,29.5,29.41,29.49,18900.0,21.0577,21.0863,21.022,21.0792,18900.0
2010-08-31 09:40:00,29.47,29.49,29.4,29.4,41500.0,21.0649,21.0792,21.0148,21.0148,41500.0
2010-08-31 09:45:00,29.41,29.62,29.38,29.6,37100.0,21.022,21.1721,21.0005,21.1578,37100.0
2010-08-31 09:50:00,29.6,29.61,29.51,29.53,35000.0,21.1578,21.1649,21.0935,21.1078,35000.0
2010-08-31 09:55:00,29.54,29.56,29.48,29.52,22800.0,21.1149,21.1292,21.072,21.1006,22800.0
2010-08-31 10:00:00,29.51,29.64,29.5,29.62,35000.0,21.0935,21.1864,21.0863,21.1721,35000.0
2010-08-31 10:05:00,29.62,29.7,29.61,29.68,27400.0,21.1721,21.2293,21.1649,21.215,27400.0
2010-08-31 10:10:00,29.69,29.75,29.68,29.74,20100.0,21.2221,21.265,21.215,21.2579,20100.0
2010-08-31 10:15:00,29.74,29.74,29.67,29.67,13800.0,21.2579,21.2579,21.2078,21.2078,13800.0
2010-08-31 10:20:00,29.66,29.68,29.63,29.63,16600.0,21.2007,21.215,21.1792,21.1792,16600.0
2010-08-31 10:25:00,29.62,29.65,29.61,29.65,17200.0,21.1721,21.1935,21.1649,21.1935,17200.0
2010-08-31 10:30:00,29.65,29.7,29.63,29.64,13100.0,21.1935,21.2293,21.1792,21.1864,13100.0
2010-08-31 10:35:00,29.65,29.66,29.58,29.59,17100.0,21.1935,21.2007,21.1435,21.1507,17100.0
2010-08-31 10:40:00,29.6,29.64,29.57,29.64,12600.0,21.1578,21.1864,21.1364,21.1864,12600.0
2010-08-31 10:45:00,29.62,29.66,29.59,29.59,27100.0,21.1721,21.2007,21.1507,21.1507,27100.0
2010-08-31 10:50:00,29.6,29.67,29.59,29.61,17100.0,21.1578,21.2078,21.1507,21.1649,17100.0
2010-08-31 10:55:00,29.61,29.66,29.61,29.66,19800.0,21.1649,21.2007,21.1649,21.2007,19800.0
2010-08-31 11:00:00,29.66,29.71,29.65,29.66,14900.0,21.2007,21.2364,21.1935,21.2007,14900.0
2010-08-31 11:05:00,29.66,29.67,29.58,29.58,10000.0,21.2007,21.2078,21.1435,21.1435,10000.0
2010-08-31 11:10:00,29.58,29.61,29.56,29.61,19700.0,21.1435,21.1649,21.1292,21.1649,19700.0
2010-08-31 11:15:00,29.61,29.64,29.6,29.63,8000.0,21.1649,21.1864,21.1578,21.1792,8000.0
2010-08-31 11:20:00,29.63,29.71,29.62,29.7,14300.0,21.1792,21.2364,21.1721,21.2293,14300.0
2010-08-31 11:25:00,29.7,29.7,29.66,29.67,10100.0,21.2293,21.2293,21.2007,21.2078,10100.0
2010-08-31 11:30:00,29.65,29.67,29.63,29.65,24600.0,21.1935,21.2078,21.1792,21.1935,24600.0
2010-08-31 11:35:00,29.65,29.67,29.64,29.65,31400.0,21.1935,21.2078,21.1864,21.1935,31400.0
2010-08-31 11:40:00,29.66,29.68,29.64,29.66,6400.0,21.2007,21.215,21.1864,21.2007,6400.0
2010-08-31 11:45:00,29.64,29.67,29.63,29.67,11000.0,21.1864,21.2078,21.1792,21.2078,11000.0
2010-08-31 11:50:00,29.67,29.73,29.66,29.71,61800.0,21.2078,21.2507,21.2007,21.2364,61800.0
2010-08-31 11:55:00,29.7,29.72,29.67,29.7,11200.0,21.2293,21.2436,21.2078,21.2293,11200.0
2010-08-31 12:00:00,29.7,29.73,29.7,29.72,18600.0,21.2293,21.2507,21.2293,21.2436,18600.0
2010-08-31 12:05:00,29.72,29.72,29.61,29.61,27900.0,21.2436,21.2436,21.1649,21.1649,27900.0
2010-08-31 12:10:00,29.61,29.61,29.56,29.56,24900.0,21.1649,21.1649,21.1292,21.1292,24900.0
2010-08-31 12:15:00,29.56,29.57,29.54,29.57,29200.0,21.1292,21.1364,21.1149,21.1364,29200.0
2010-08-31 12:20:00,29.57,29.58,29.56,29.57,9800.0,21.1364,21.1435,21.1292,21.1364,9800.0
2010-08-31 12:25:00,29.58,29.59,29.56,29.56,8800.0,21.1435,21.1507,21.1292,21.1292,8800.0
2010-08-31 12:30:00,29.56,29.6,29.56,29.6,11800.0,21.1292,21.1578,21.1292,21.1578,11800.0
2010-08-31 12:35:00,29.59,29.6,29.56,29.57,9600.0,21.1507,21.1578,21.1292,21.1364,9600.0
2010-08-31 12:40:00,29.56,29.57,29.52,29.55,23100.0,21.1292,21.1364,21.1006,21.1221,23100.0
2010-08-31 12:45:00,29.55,29.57,29.54,29.55,12400.0,21.1221,21.1364,21.1149,21.1221,12400.0
2010-08-31 12:50:00,29.55,29.57,29.5,29.5,62300.0,21.1221,21.1364,21.0863,21.0863,62300.0
2010-08-31 12:55:00,29.5,29.51,29.48,29.48,14500.0,21.0863,21.0935,21.072,21.072,14500.0
2010-08-31 13:00:00,29.48,29.53,29.47,29.52,15300.0,21.072,21.1078,21.0649,21.1006,15300.0
2010-08-31 13:05:00,29.51,29.53,29.5,29.52,8500.0,21.0935,21.1078,21.0863,21.1006,8500.0
2010-08-31 13:10:00,29.52,29.54,29.52,29.54,3900.0,21.1006,21.1149,21.1006,21.1149,3900.0
2010-08-31 13:15:00,29.54,29.55,29.53,29.55,8300.0,21.1149,21.1221,21.1078,21.1221,8300.0
2010-08-31 13:20:00,29.55,29.57,29.53,29.53,14500.0,21.1221,21.1364,21.1078,21.1078,14500.0
2010-08-31 13:25:00,29.53,29.55,29.53,29.54,5800.0,21.1078,21.1221,21.1078,21.1149,5800.0
2010-08-31 13:30:00,29.55,29.56,29.54,29.55,11700.0,21.1221,21.1292,21.1149,21.1221,11700.0
2010-08-31 13:35:00,29.55,29.58,29.54,29.58,14400.0,21.1221,21.1435,21.1149,21.1435,14400.0
2010-08-31 13:40:00,29.57,29.58,29.52,29.54,30600.0,21.1364,21.1435,21.1006,21.1149,30600.0
2010-08-31 13:45:00,29.53,29.54,29.5,29.5,8000.0,21.1078,21.1149,21.0863,21.0863,8000.0
2010-08-31 13:50:00,29.51,29.51,29.5,29.5,10900.0,21.0935,21.0935,21.0863,21.0863,10900.0
2010-08-31 13:55:00,29.5,29.51,29.48,29.49,19300.0,21.0863,21.0935,21.072,21.0792,19300.0
2010-08-31 14:00:00,29.5,29.51,29.43,29.46,32900.0,21.0863,21.0935,21.0363,21.0577,32900.0
2010-08-31 14:05:00,29.47,29.57,29.47,29.56,44700.0,21.0649,21.1364,21.0649,21.1292,44700.0
2010-08-31 14:10:00,29.57,29.58,29.55,29.56,14500.0,21.1364,21.1435,21.1221,21.1292,14500.0
2010-08-31 14:15:00,29.56,29.56,29.46,29.46,23100.0,21.1292,21.1292,21.0577,21.0577,23100.0
2010-08-31 14:20:00,29.45,29.48,29.45,29.47,13600.0,21.0506,21.072,21.0506,21.0649,13600.0
2010-08-31 14:25:00,29.47,29.49,29.44,29.47,24500.0,21.0649,21.0792,21.0434,21.0649,24500.0
2010-08-31 14:30:00,29.47,29.51,29.47,29.5,35400.0,21.0649,21.0935,21.0649,21.0863,35400.0
2010-08-31 14:35:00,29.5,29.5,29.39,29.42,37800.0,21.0863,21.0863,21.0077,21.0291,37800.0
2010-08-31 14:40:00,29.41,29.44,29.4,29.43,38900.0,21.022,21.0434,21.0148,21.0363,38900.0
2010-08-31 14:45:00,29.43,29.43,29.35,29.35,22900.0,21.0363,21.0363,20.9791,20.9791,22900.0
2010-08-31 14:50:00,29.36,29.4,29.35,29.39,40200.0,20.9863,21.0148,20.9791,21.0077,40200.0
2010-08-31 14:55:00,29.4,29.42,29.39,29.4,45500.0,21.0148,21.0291,21.0077,21.0148,45500.0
2010-08-31 15:00:00,29.41,29.46,29.4,29.44,36900.0,21.022,21.0577,21.0148,21.0434,36900.0
2010-08-31 15:05:00,29.44,29.44,29.4,29.43,18800.0,21.0434,21.0434,21.0148,21.0363,18800.0
2010-08-31 15:10:00,29.42,29.43,29.36,29.39,22900.0,21.0291,21.0363,20.9863,21.0077,22900.0
2010-08-31 15:15:00,29.39,29.39,29.36,29.36,41400.0,21.0077,21.0077,20.9863,20.9863,41400.0
2010-08-31 15:20:00,29.37,29.38,29.33,29.34,27200.0,20.9934,21.0005,20.9648,20.972,27200.0
2010-08-31 15:25:00,29.34,29.36,29.33,29.35,37300.0,20.972,20.9863,20.9648,20.9791,37300.0
2010-08-31 15:30:00,29.36,29.4,29.35,29.39,75900.0,20.9863,21.0148,20.9791,21.0077,75900.0
2010-08-31 15:35:00,29.39,29.4,29.33,29.38,102400.0,21.0077,21.0148,20.9648,21.0005,102400.0
2010-08-31 15:40:00,29.38,29.41,29.36,29.4,64600.0,21.0005,21.022,20.9863,21.0148,64600.0
2010-08-31 15:45:00,29.4,29.52,29.4,29.48,208000.0,21.0148,21.1006,21.0148,21.072,208000.0
2010-08-31 15:50:00,29.48,29.49,29.39,29.39,118000.0,21.072,21.0792,21.0077,21.0077,118000.0
2010-08-31 15:55:00,29.4,29.43,29.39,29.43,223600.0,21.0148,21.0363,21.0077,21.0363,223600.0
2010-09-01 09:30:00,29.84,29.93,29.84,29.9,26900.0,21.3294,21.3937,21.3294,21.3722,26900.0
2010-09-01 09:35:00,29.91,29.91,29.75,29.76,13400.0,21.3794,21.3794,21.265,21.2722,13400.0
2010-09-01 09:40:00,29.76,29.83,29.76,29.81,10300.0,21.2722,21.3222,21.2722,21.3079,10300.0
2010-09-01 09:45:00,29.81,29.86,29.8,29.83,27200.0,21.3079,21.3436,21.3008,21.3222,27200.0
2010-09-01 09:50:00,29.83,29.89,29.81,29.81,48400.0,21.3222,21.3651,21.3079,21.3079,48400.0
2010-09-01 09:55:00,29.81,29.82,29.73,29.8,41400.0,21.3079,21.3151,21.2507,21.3008,41400.0
2010-09-01 10:00:00,29.81,30.11,29.8,30.08,101000.0,21.3079,21.5223,21.3008,21.5009,101000.0
2010-09-01 10:05:00,30.08,30.17,30.08,30.1,34200.0,21.5009,21.5652,21.5009,21.5152,34200.0
2010-09-01 10:10:00,30.11,30.17,30.1,30.17,31100.0,21.5223,21.5652,21.5152,21.5652,31100.0
2010-09-01 10:15:00,30.17,30.3,30.17,30.29,39200.0,21.5652,21.6582,21.5652,21.651,39200.0
2010-09-01 10:20:00,30.28,30.28,30.21,30.21,51300.0,21.6439,21.6439,21.5938,21.5938,51300.0
2010-09-01 10:25:00,30.21,30.21,30.17,30.18,35700.0,21.5938,21.5938,21.5652,21.5724,35700.0
2010-09-01 10:30:00,30.17,30.24,30.17,30.23,38000.0,21.5652,21.6153,21.5652,21.6081,38000.0
2010-09-01 10:35:00,30.24,30.3,30.24,30.27,15800.0,21.6153,21.6582,21.6153,21.6367,15800.0
2010-09-01 10:40:00,30.29,30.3,30.26,30.28,22000.0,21.651,21.6582,21.6296,21.6439,22000.0
2010-09-01 10:45:00,30.28,30.34,30.27,30.32,16700.0,21.6439,21.6867,21.6367,21.6724,16700.0
2010-09-01 10:50:00,30.32,30.46,30.32,30.44,38300.0,21.6724,21.7725,21.6724,21.7582,38300.0
2010-09-01 10:55:00,30.44,30.47,30.44,30.45,21900.0,21.7582,21.7797,21.7582,21.7654,21900.0
2010-09-01 11:00:00,30.45,30.47,30.44,30.46,23300.0,21.7654,21.7797,21.7582,21.7725,23300.0
2010-09-01 11:05:00,30.45,30.47,30.45,30.45,22000.0,21.7654,21.7797,21.7654,21.7654,22000.0
2010-09-01 11:10:00,30.45,30.47,30.44,30.46,43100.0,21.7654,21.7797,21.7582,21.7725,43100.0
2010-09-01 11:15:00,30.46,30.46,30.44,30.45,16000.0,21.7725,21.7725,21.7582,21.7654,16000.0
2010-09-01 11:20:00,30.46,30.5,30.45,30.47,88500.0,21.7725,21.8011,21.7654,21.7797,88500.0
2010-09-01 11:25:00,30.48,30.48,30.46,30.48,14300.0,21.7868,21.7868,21.7725,21.7868,14300.0
2010-09-01 11:30:00,30.47,30.5,30.47,30.49,13100.0,21.7797,21.8011,21.7797,21.794,13100.0
2010-09-01 11:35:00,30.49,30.5,30.49,30.49,7700.0,21.794,21.8011,21.794,21.794,7700.0
2010-09-01 11:40:00,30.5,30.51,30.47,30.51,40600.0,21.8011,21.8083,21.7797,21.8083,40600.0
2010-09-01 11:45:00,30.51,30.53,30.49,30.5,33600.0,21.8083,21.8226,21.794,21.8011,33600.0
2010-09-01 11:50:00,30.51,30.58,30.5,30.58,30200.0,21.8083,21.8583,21.8011,21.8583,30200.0
2010-09-01 11:55:00,30.58,30.59,30.51,30.52,16400.0,21.8583,21.8654,21.8083,21.8154,16400.0
2010-09-01 12:00:00,30.51,30.55,30.51,30.51,14900.0,21.8083,21.8369,21.8083,21.8083,14900.0
2010-09-01 12:05:00,30.51,30.54,30.51,30.52,8100.0,21.8083,21.8297,21.8083,21.8154,8100.0
2010-09-01 12:10:00,30.51,30.51,30.47,30.48,31000.0,21.8083,21.8083,21.7797,21.7868,31000.0
2010-09-01 12:15:00,30.47,30.49,30.4,30.47,62000.0,21.7797,21.794,21.7296,21.7797,62000.0
2010-09-01 12:20:00,30.48,30.48,30.45,30.45,11600.0,21.7868,21.7868,21.7654,21.7654,11600.0
2010-09-01 12:25:00,30.45,30.46,30.44,30.46,6200.0,21.7654,21.7725,21.7582,21.7725,6200.0
2010-09-01 12:30:00,30.45,30.46,30.42,30.43,11700.0,21.7654,21.7725,21.7439,21.7511,11700.0
2010-09-01 12:35:00,30.42,30.43,30.39,30.39,27700.0,21.7439,21.7511,21.7225,21.7225,27700.0
2010-09-01 12:40:00,30.39,30.41,30.38,30.41,22300.0,21.7225,21.7368,21.7153,21.7368,22300.0
2010-09-01 12:45:00,30.41,30.42,30.38,30.38,27800.0,21.7368,21.7439,21.7153,21.7153,27800.0
2010-09-01 12:50:00,30.38,30.38,30.34,30.36,26600.0,21.7153,21.7153,21.6867,21.701,26600.0
2010-09-01 12:55:00,30.35,30.38,30.35,30.37,23500.0,21.6939,21.7153,21.6939,21.7082,23500.0
2010-09-01 13:00:00,30.36,30.38,30.35,30.38,28700.0,21.701,21.7153,21.6939,21.7153,28700.0
2010-09-01 13:05:00,30.38,30.39,30.38,30.38,9300.0,21.7153,21.7225,21.7153,21.7153,9300.0
2010-09-01 13:10:00,30.38,30.39,30.38,30.38,20900.0,21.7153,21.7225,21.7153,21.7153,20900.0
2010-09-01 13:15:00,30.38,30.39,30.38,30.38,12000.0,21.7153,21.7225,21.7153,21.7153,12000.0
2010-09-01 13:20:00,30.37,30.39,30.36,30.37,27800.0,21.7082,21.7225,21.701,21.7082,27800.0
2010-09-01 13:25:00,30.38,30.38,30.37,30.38,11700.0,21.7153,21.7153,21.7082,21.7153,11700.0
2010-09-01 13:30:00,30.38,30.38,30.36,30.36,19300.0,21.7153,21.7153,21.701,21.701,19300.0
2010-09-01 13:35:00,30.36,30.37,30.34,30.35,35200.0,21.701,21.7082,21.6867,21.6939,35200.0
2010-09-01 13:40:00,30.35,30.35,30.31,30.34,32100.0,21.6939,21.6939,21.6653,21.6867,32100.0
2010-09-01 13:45:00,30.34,30.36,30.33,30.35,23000.0,21.6867,21.701,21.6796,21.6939,23000.0
2010-09-01 13:50:00,30.35,30.36,30.32,30.32,19800.0,21.6939,21.701,21.6724,21.6724,19800.0
2010-09-01 13:55:00,30.32,30.33,30.26,30.31,26800.0,21.6724,21.6796,21.6296,21.6653,26800.0
2010-09-01 14:00:00,30.31,30.32,30.3,30.3,16400.0,21.6653,21.6724,21.6582,21.6582,16400.0
2010-09-01 14:05:00,30.3,30.32,30.27,30.29,37700.0,21.6582,21.6724,21.6367,21.651,37700.0
2010-09-01 14:10:00,30.29,30.3,30.27,30.28,23200.0,21.651,21.6582,21.6367,21.6439,23200.0
2010-09-01 14:15:00,30.27,30.3,30.27,30.3,36700.0,21.6367,21.6582,21.6367,21.6582,36700.0
2010-09-01 14:20:00,30.3,30.31,30.26,30.26,62500.0,21.6582,21.6653,21.6296,21.6296,62500.0
2010-09-01 14:25:00,30.26,30.31,30.25,30.28,46300.0,21.6296,21.6653,21.6224,21.6439,46300.0
2010-09-01 14:30:00,30.28,30.31,30.28,30.3,23200.0,21.6439,21.6653,21.6439,21.6582,23200.0
2010-09-01 14:35:00,30.3,30.3,30.26,30.27,24900.0,21.6582,21.6582,21.6296,21.6367,24900.0
2010-09-01 14:40:00,30.26,30.31,30.26,30.3,15400.0,21.6296,21.6653,21.6296,21.6582,15400.0
2010-09-01 14:45:00,30.29,30.32,30.28,30.3,15600.0,21.651,21.6724,21.6439,21.6582,15600.0
2010-09-01 14:50:00,30.3,30.32,30.28,30.28,26200.0,21.6582,21.6724,21.6439,21.6439,26200.0
2010-09-01 14:55:00,30.27,30.28,30.25,30.28,21700.0,21.6367,21.6439,21.6224,21.6439,21700.0
2010-09-01 15:00:00,30.28,30.3,30.25,30.26,17300.0,21.6439,21.6582,21.6224,21.6296,17300.0
2010-09-01 15:05:00,30.27,30.31,30.26,30.28,38900.0,21.6367,21.6653,21.6296,21.6439,38900.0
2010-09-01 15:10:00,30.28,30.3,30.27,30.3,15900.0,21.6439,21.6582,21.6367,21.6582,15900.0
2010-09-01 15:15:00,30.29,30.3,30.28,30.3,21800.0,21.651,21.6582,21.6439,21.6582,21800.0
2010-09-01 15:20:00,30.3,30.33,30.27,30.31,60000.0,21.6582,21.6796,21.6367,21.6653,60000.0
2010-09-01 15:25:00,30.3,30.31,30.27,30.28,56000.0,21.6582,21.6653,21.6367,21.6439,56000.0
2010-09-01 15:30:00,30.28,30.28,30.25,30.25,88400.0,21.6439,21.6439,21.6224,21.6224,88400.0
2010-09-01 15:35:00,30.25,30.28,30.23,30.25,56600.0,21.6224,21.6439,21.6081,21.6224,56600.0
2010-09-01 15:40:00,30.26,30.31,30.25,30.3,50200.0,21.6296,21.6653,21.6224,21.6582,50200.0
2010-09-01 15:45:00,30.3,30.32,30.27,30.27,94700.0,21.6582,21.6724,21.6367,21.6367,94700.0
2010-09-01 15:50:00,30.27,30.3,30.24,30.25,77300.0,21.6367,21.6582,21.6153,21.6224,77300.0
2010-09-01 15:55:00,30.25,30.28,30.24,30.28,102100.0,21.6224,21.6439,21.6153,21.6439,102100.0
2010-09-02 09:30:00,30.19,30.2,30.04,30.04,59000.0,21.5795,21.5867,21.4723,21.4723,59000.0
2010-09-02 09:35:00,30.05,30.06,30.0,30.01,49200.0,21.4795,21.4866,21.4437,21.4509,49200.0
2010-09-02 09:40:00,30.0,30.01,29.8,29.83,105300.0,21.4437,21.4509,21.3008,21.3222,105300.0
2010-09-02 09:45:00,29.83,29.84,29.72,29.81,190300.0,21.3222,21.3294,21.2436,21.3079,190300.0
2010-09-02 09:50:00,29.81,29.98,29.81,29.98,75200.0,21.3079,21.4294,21.3079,21.4294,75200.0
2010-09-02 09:55:00,29.97,30.07,29.97,30.02,96200.0,21.4223,21.4938,21.4223,21.458,96200.0
2010-09-02 10:00:00,30.02,30.18,30.02,30.17,66700.0,21.458,21.5724,21.458,21.5652,66700.0
2010-09-02 10:05:00,30.18,30.27,30.17,30.23,108600.0,21.5724,21.6367,21.5652,21.6081,108600.0
2010-09-02 10:10:00,30.22,30.24,30.21,30.22,33600.0,21.601,21.6153,21.5938,21.601,33600.0
2010-09-02 10:15:00,30.23,30.23,30.18,30.2,112500.0,21.6081,21.6081,21.5724,21.5867,112500.0
2010-09-02 10:20:00,30.21,30.3,30.19,30.27,101900.0,21.5938,21.6582,21.5795,21.6367,101900.0
2010-09-02 10:25:00,30.28,30.37,30.07,30.37,95200.0,21.6439,21.7082,21.4938,21.7082,95200.0
2010-09-02 10:30:00,30.37,30.38,30.3,30.36,31000.0,21.7082,21.7153,21.6582,21.701,31000.0
2010-09-02 10:35:00,30.36,30.45,30.35,30.43,68100.0,21.701,21.7654,21.6939,21.7511,68100.0
2010-09-02 10:40:00,30.43,30.49,30.4,30.41,46400.0,21.7511,21.794,21.7296,21.7368,46400.0
2010-09-02 10:45:00,30.4,30.45,30.38,30.45,25200.0,21.7296,21.7654,21.7153,21.7654,25200.0
2010-09-02 10:50:00,30.45,30.48,30.45,30.47,18000.0,21.7654,21.7868,21.7654,21.7797,18000.0
2010-09-02 10:55:00,30.46,30.5,30.46,30.5,27400.0,21.7725,21.8011,21.7725,21.8011,27400.0
2010-09-02 11:00:00,30.5,30.57,30.49,30.56,273100.0,21.8011,21.8511,21.794,21.844,273100.0
2010-09-02 11:05:00,30.57,30.58,30.51,30.55,165800.0,21.8511,21.8583,21.8083,21.8369,165800.0
2010-09-02 11:10:00,30.55,30.58,30.54,30.56,70900.0,21.8369,21.8583,21.8297,21.844,70900.0
2010-09-02 11:15:00,30.56,30.59,30.55,30.58,108000.0,21.844,21.8654,21.8369,21.8583,108000.0
2010-09-02 11:20:00,30.57,30.57,30.55,30.55,24300.0,21.8511,21.8511,21.8369,21.8369,24300.0
2010-09-02 11:25:00,30.55,30.56,30.54,30.55,25900.0,21.8369,21.844,21.8297,21.8369,25900.0
2010-09-02 11:30:00,30.55,30.57,30.55,30.56,10700.0,21.8369,21.8511,21.8369,21.844,10700.0
2010-09-02 11:35:00,30.56,30.58,30.55,30.58,55500.0,21.844,21.8583,21.8369,21.8583,55500.0
2010-09-02 11:40:00,30.58,30.67,30.58,30.63,34400.0,21.8583,21.9226,21.8583,21.894,34400.0
2010-09-02 11:45:00,30.63,30.63,30.57,30.57,6700.0,21.894,21.894,21.8511,21.8511,6700.0
2010-09-02 11:50:00,30.57,30.58,30.57,30.57,6900.0,21.8511,21.8583,21.8511,21.8511,6900.0
2010-09-02 11:55:00,30.57,30.58,30.55,30.56,34300.0,21.8511,21.8583,21.8369,21.844,34300.0
2010-09-02 12:00:00,30.56,30.57,30.53,30.54,30700.0,21.844,21.8511,21.8226,21.8297,30700.0
2010-09-02 12:05:00,30.54,30.54,30.47,30.47,16500.0,21.8297,21.8297,21.7797,21.7797,16500.0
2010-09-02 12:10:00,30.47,30.54,30.46,30.54,26600.0,21.7797,21.8297,21.7725,21.8297,26600.0
2010-09-02 12:15:00,30.54,30.55,30.5,30.5,15000.0,21.8297,21.8369,21.8011,21.8011,15000.0
2010-09-02 12:20:00,30.5,30.51,30.48,30.49,11900.0,21.8011,21.8083,21.7868,21.794,11900.0
2010-09-02 12:25:00,30.49,30.5,30.46,30.47,9800.0,21.794,21.8011,21.7725,21.7797,9800.0
2010-09-02 12:30:00,30.48,30.49,30.47,30.48,5900.0,21.7868,21.794,21.7797,21.7868,5900.0
2010-09-02 12:35:00,30.48,30.48,30.46,30.46,10100.0,21.7868,21.7868,21.7725,21.7725,10100.0
2010-09-02 12:40:00,30.46,30.47,30.43,30.43,18600.0,21.7725,21.7797,21.7511,21.7511,18600.0
2010-09-02 12:45:00,30.43,30.43,30.4,30.4,27800.0,21.7511,21.7511,21.7296,21.7296,27800.0
2010-09-02 12:50:00,30.4,30.4,30.34,30.35,19400.0,21.7296,21.7296,21.6867,21.6939,19400.0
2010-09-02 12:55:00,30.35,30.37,30.34,30.35,13700.0,21.6939,21.7082,21.6867,21.6939,13700.0
2010-09-02 13:00:00,30.35,30.41,30.35,30.41,15300.0,21.6939,21.7368,21.6939,21.7368,15300.0
2010-09-02 13:05:00,30.41,30.42,30.39,30.41,10400.0,21.7368,21.7439,21.7225,21.7368,10400.0
2010-09-02 13:10:00,30.41,30.41,30.39,30.39,13000.0,21.7368,21.7368,21.7225,21.7225,13000.0
2010-09-02 13:15:00,30.4,30.44,30.39,30.42,18000.0,21.7296,21.7582,21.7225,21.7439,18000.0
2010-09-02 13:20:00,30.42,30.44,30.41,30.41,12400.0,21.7439,21.7582,21.7368,21.7368,12400.0
2010-09-02 13:25:00,30.41,30.41,30.39,30.39,9100.0,21.7368,21.7368,21.7225,21.7225,9100.0
2010-09-02 13:30:00,30.39,30.42,30.38,30.42,14900.0,21.7225,21.7439,21.7153,21.7439,14900.0
2010-09-02 13:35:00,30.42,30.43,30.41,30.42,7100.0,21.7439,21.7511,21.7368,21.7439,7100.0
2010-09-02 13:40:00,30.42,30.45,30.42,30.44,12300.0,21.7439,21.7654,21.7439,21.7582,12300.0
2010-09-02 13:45:00,30.44,30.45,30.43,30.44,13600.0,21.7582,21.7654,21.7511,21.7582,13600.0
2010-09-02 13:50:00,30.44,30.46,30.44,30.46,11100.0,21.7582,21.7725,21.7582,21.7725,11100.0
2010-09-02 13:55:00,30.46,30.48,30.45,30.47,14100.0,21.7725,21.7868,21.7654,21.7797,14100.0
2010-09-02 14:00:00,30.46,30.48,30.45,30.45,25900.0,21.7725,21.7868,21.7654,21.7654,25900.0
2010-09-02 14:05:00,30.45,30.48,30.43,30.44,38900.0,21.7654,21.7868,21.7511,21.7582,38900.0
2010-09-02 14:10:00,30.44,30.47,30.43,30.46,31500.0,21.7582,21.7797,21.7511,21.7725,31500.0
2010-09-02 14:15:00,30.47,30.47,30.46,30.47,18100.0,21.7797,21.7797,21.7725,21.7797,18100.0
2010-09-02 14:20:00,30.47,30.47,30.43,30.44,15000.0,21.7797,21.7797,21.7511,21.7582,15000.0
2010-09-02 14:25:00,30.44,30.44,30.41,30.41,52400.0,21.7582,21.7582,21.7368,21.7368,52400.0
2010-09-02 14:30:00,30.42,30.45,30.41,30.45,109600.0,21.7439,21.7654,21.7368,21.7654,109600.0
2010-09-02 14:35:00,30.45,30.5,30.44,30.5,25100.0,21.7654,21.8011,21.7582,21.8011,25100.0
2010-09-02 14:40:00,30.5,30.51,30.49,30.5,23000.0,21.8011,21.8083,21.794,21.8011,23000.0
2010-09-02 14:45:00,30.5,30.51,30.49,30.49,8900.0,21.8011,21.8083,21.794,21.794,8900.0
2010-09-02 14:50:00,30.5,30.51,30.49,30.5,14300.0,21.8011,21.8083,21.794,21.8011,14300.0
2010-09-02 14:55:00,30.5,30.53,30.48,30.53,31100.0,21.8011,21.8226,21.7868,21.8226,31100.0
2010-09-02 15:00:00,30.52,30.53,30.5,30.52,53700.0,21.8154,21.8226,21.8011,21.8154,53700.0
2010-09-02 15:05:00,30.52,30.56,30.51,30.55,26400.0,21.8154,21.844,21.8083,21.8369,26400.0
2010-09-02 15:10:00,30.55,30.58,30.55,30.56,36800.0,21.8369,21.8583,21.8369,21.844,36800.0
2010-09-02 15:15:00,30.57,30.58,30.55,30.57,76800.0,21.8511,21.8583,21.8369,21.8511,76800.0
2010-09-02 15:20:00,30.56,30.65,30.56,30.63,74200.0,21.844,21.9083,21.844,21.894,74200.0
2010-09-02 15:25:00,30.62,30.66,30.62,30.64,47900.0,21.8869,21.9155,21.8869,21.9012,47900.0
2010-09-02 15:30:00,30.64,30.67,30.64,30.67,61600.0,21.9012,21.9226,21.9012,21.9226,61600.0
2010-09-02 15:35:00,30.67,30.73,30.6,30.7,171100.0,21.9226,21.9655,21.8726,21.9441,171100.0
2010-09-02 15:40:00,30.7,30.75,30.7,30.75,102900.0,21.9441,21.9798,21.9441,21.9798,102900.0
2010-09-02 15:45:00,30.75,30.8,30.74,30.79,124900.0,21.9798,22.0155,21.9727,22.0084,124900.0
2010-09-02 15:50:00,30.78,30.79,30.76,30.76,87400.0,22.0013,22.0084,21.987,21.987,87400.0
2010-09-02 15:55:00,30.76,30.78,30.74,30.77,246800.0,21.987,22.0013,21.9727,21.9941,246800.0
2010-09-03 09:30:00,31.09,31.09,30.85,30.92,32200.0,22.2228,22.2228,22.0513,22.1013,32200.0
2010-09-03 09:35:00,30.92,31.0,30.92,30.97,14200.0,22.1013,22.1585,22.1013,22.1371,14200.0
2010-09-03 09:40:00,30.98,31.07,30.97,31.07,26700.0,22.1442,22.2085,22.1371,22.2085,26700.0
2010-09-03 09:45:00,31.07,31.15,31.05,31.12,35300.0,22.2085,22.2657,22.1942,22.2443,35300.0
2010-09-03 09:50:00,31.12,31.14,31.1,31.12,18100.0,22.2443,22.2586,22.23,22.2443,18100.0
2010-09-03 09:55:00,31.11,31.17,31.08,31.15,29200.0,22.2371,22.28,22.2157,22.2657,29200.0
2010-09-03 10:00:00,31.16,31.16,31.05,31.13,72400.0,22.2729,22.2729,22.1942,22.2514,72400.0
2010-09-03 10:05:00,31.13,31.14,31.09,31.09,55600.0,22.2514,22.2586,22.2228,22.2228,55600.0
2010-09-03 10:10:00,31.1,31.13,31.07,31.09,61900.0,22.23,22.2514,22.2085,22.2228,61900.0
2010-09-03 10:15:00,31.08,31.14,31.06,31.11,44200.0,22.2157,22.2586,22.2014,22.2371,44200.0
2010-09-03 10:20:00,31.11,31.15,31.11,31.12,22000.0,22.2371,22.2657,22.2371,22.2443,22000.0
2010-09-03 10:25:00,31.11,31.12,31.04,31.06,41400.0,22.2371,22.2443,22.1871,22.2014,41400.0
2010-09-03 10:30:00,31.07,31.1,31.02,31.06,46200.0,22.2085,22.23,22.1728,22.2014,46200.0
2010-09-03 10:35:00,31.06,31.11,31.06,31.08,117200.0,22.2014,22.2371,22.2014,22.2157,117200.0
2010-09-03 10:40:00,31.08,31.1,31.06,31.1,70100.0,22.2157,22.23,22.2014,22.23,70100.0
2010-09-03 10:45:00,31.1,31.15,31.1,31.14,29000.0,22.23,22.2657,22.23,22.2586,29000.0
2010-09-03 10:50:00,31.13,31.13,31.08,31.09,26500.0,22.2514,22.2514,22.2157,22.2228,26500.0
2010-09-03 10:55:00,31.09,31.14,31.06,31.14,39700.0,22.2228,22.2586,22.2014,22.2586,39700.0
2010-09-03 11:00:00,31.13,31.14,31.08,31.11,18000.0,22.2514,22.2586,22.2157,22.2371,18000.0
2010-09-03 11:05:00,31.1,31.14,31.1,31.14,22600.0,22.23,22.2586,22.23,22.2586,22600.0
2010-09-03 11:10:00,31.14,31.15,31.09,31.13,26200.0,22.2586,22.2657,22.2228,22.2514,26200.0
2010-09-03 11:15:00,31.13,31.17,31.12,31.15,15900.0,22.2514,22.28,22.2443,22.2657,15900.0
2010-09-03 11:20:00,31.15,31.16,31.12,31.14,10200.0,22.2657,22.2729,22.2443,22.2586,10200.0
2010-09-03 11:25:00,31.13,31.16,31.11,31.15,12500.0,22.2514,22.2729,22.2371,22.2657,12500.0
2010-09-03 11:30:00,31.14,31.16,31.13,31.13,11000.0,22.2586,22.2729,22.2514,22.2514,11000.0
2010-09-03 11:35:00,31.12,31.12,31.08,31.09,20800.0,22.2443,22.2443,22.2157,22.2228,20800.0
2010-09-03 11:40:00,31.09,31.1,31.08,31.1,27600.0,22.2228,22.23,22.2157,22.23,27600.0
2010-09-03 11:45:00,31.1,31.13,31.09,31.11,19000.0,22.23,22.2514,22.2228,22.2371,19000.0
2010-09-03 11:50:00,31.11,31.11,31.06,31.09,12900.0,22.2371,22.2371,22.2014,22.2228,12900.0
2010-09-03 11:55:00,31.1,31.14,31.1,31.1,13500.0,22.23,22.2586,22.23,22.23,13500.0
2010-09-03 12:00:00,31.09,31.15,31.08,31.14,105500.0,22.2228,22.2657,22.2157,22.2586,105500.0
2010-09-03 12:05:00,31.15,31.18,31.14,31.17,31000.0,22.2657,22.2872,22.2586,22.28,31000.0
2010-09-03 12:10:00,31.17,31.2,31.15,31.19,30000.0,22.28,22.3015,22.2657,22.2943,30000.0
2010-09-03 12:15:00,31.2,31.2,31.16,31.17,12400.0,22.3015,22.3015,22.2729,22.28,12400.0
2010-09-03 12:20:00,31.16,31.18,31.16,31.17,5200.0,22.2729,22.2872,22.2729,22.28,5200.0
2010-09-03 12:25:00,31.16,31.16,31.11,31.12,10900.0,22.2729,22.2729,22.2371,22.2443,10900.0
2010-09-03 12:30:00,31.12,31.15,31.12,31.15,15200.0,22.2443,22.2657,22.2443,22.2657,15200.0
2010-09-03 12:35:00,31.15,31.2,31.15,31.19,14300.0,22.2657,22.3015,22.2657,22.2943,14300.0
2010-09-03 12:40:00,31.19,31.2,31.18,31.19,7200.0,22.2943,22.3015,22.2872,22.2943,7200.0
2010-09-03 12:45:00,31.19,31.2,31.19,31.19,7100.0,22.2943,22.3015,22.2943,22.2943,7100.0
2010-09-03 12:50:00,31.18,31.21,31.18,31.21,18800.0,22.2872,22.3086,22.2872,22.3086,18800.0
2010-09-03 12:55:00,31.21,31.24,31.21,31.22,20000.0,22.3086,22.3301,22.3086,22.3158,20000.0
2010-09-03 13:00:00,31.21,31.23,31.21,31.21,9300.0,22.3086,22.3229,22.3086,22.3086,9300.0
2010-09-03 13:05:00,31.22,31.22,31.2,31.22,13100.0,22.3158,22.3158,22.3015,22.3158,13100.0
2010-09-03 13:10:00,31.22,31.25,31.21,31.23,22500.0,22.3158,22.3372,22.3086,22.3229,22500.0
2010-09-03 13:15:00,31.24,31.24,31.23,31.23,8300.0,22.3301,22.3301,22.3229,22.3229,8300.0
2010-09-03 13:20:00,31.23,31.25,31.22,31.23,8100.0,22.3229,22.3372,22.3158,22.3229,8100.0
2010-09-03 13:25:00,31.24,31.24,31.21,31.21,9800.0,22.3301,22.3301,22.3086,22.3086,9800.0
2010-09-03 13:30:00,31.21,31.23,31.21,31.23,10400.0,22.3086,22.3229,22.3086,22.3229,10400.0
2010-09-03 13:35:00,31.22,31.25,31.21,31.25,6700.0,22.3158,22.3372,22.3086,22.3372,6700.0
2010-09-03 13:40:00,31.24,31.25,31.22,31.22,7100.0,22.3301,22.3372,22.3158,22.3158,7100.0
2010-09-03 13:45:00,31.23,31.24,31.21,31.23,13000.0,22.3229,22.3301,22.3086,22.3229,13000.0
2010-09-03 13:50:00,31.23,31.24,31.21,31.22,7800.0,22.3229,22.3301,22.3086,22.3158,7800.0
2010-09-03 13:55:00,31.22,31.24,31.22,31.23,9000.0,22.3158,22.3301,22.3158,22.3229,9000.0
2010-09-03 14:00:00,31.23,31.24,31.21,31.21,17000.0,22.3229,22.3301,22.3086,22.3086,17000.0
2010-09-03 14:05:00,31.22,31.23,31.21,31.22,11700.0,22.3158,22.3229,22.3086,22.3158,11700.0
2010-09-03 14:10:00,31.21,31.22,31.2,31.2,25500.0,22.3086,22.3158,22.3015,22.3015,25500.0
2010-09-03 14:15:00,31.21,31.22,31.2,31.22,14700.0,22.3086,22.3158,22.3015,22.3158,14700.0
2010-09-03 14:20:00,31.22,31.24,31.21,31.24,31800.0,22.3158,22.3301,22.3086,22.3301,31800.0
2010-09-03 14:25:00,31.23,31.24,31.22,31.22,14700.0,22.3229,22.3301,22.3158,22.3158,14700.0
2010-09-03 14:30:00,31.22,31.23,31.21,31.22,8500.0,22.3158,22.3229,22.3086,22.3158,8500.0
2010-09-03 14:35:00,31.22,31.22,31.2,31.22,24600.0,22.3158,22.3158,22.3015,22.3158,24600.0
2010-09-03 14:40:00,31.21,31.22,31.2,31.21,12800.0,22.3086,22.3158,22.3015,22.3086,12800.0
2010-09-03 14:45:00,31.22,31.22,31.15,31.15,16900.0,22.3158,22.3158,22.2657,22.2657,16900.0
2010-09-03 14:50:00,31.15,31.17,31.14,31.14,18600.0,22.2657,22.28,22.2586,22.2586,18600.0
2010-09-03 14:55:00,31.15,31.15,31.12,31.14,46800.0,22.2657,22.2657,22.2443,22.2586,46800.0
2010-09-03 15:00:00,31.14,31.18,31.13,31.18,40500.0,22.2586,22.2872,22.2514,22.2872,40500.0
2010-09-03 15:05:00,31.17,31.17,31.16,31.16,18000.0,22.28,22.28,22.2729,22.2729,18000.0
2010-09-03 15:10:00,31.16,31.17,31.14,31.15,26400.0,22.2729,22.28,22.2586,22.2657,26400.0
2010-09-03 15:15:00,31.15,31.17,31.15,31.16,18300.0,22.2657,22.28,22.2657,22.2729,18300.0
2010-09-03 15:20:00,31.15,31.17,31.15,31.16,21900.0,22.2657,22.28,22.2657,22.2729,21900.0
2010-09-03 15:25:00,31.17,31.17,31.14,31.14,12600.0,22.28,22.28,22.2586,22.2586,12600.0
2010-09-03 15:30:00,31.15,31.15,31.12,31.14,87000.0,22.2657,22.2657,22.2443,22.2586,87000.0
2010-09-03 15:35:00,31.14,31.15,31.12,31.13,38200.0,22.2586,22.2657,22.2443,22.2514,38200.0
2010-09-03 15:40:00,31.13,31.16,31.13,31.16,49900.0,22.2514,22.2729,22.2514,22.2729,49900.0
2010-09-03 15:45:00,31.15,31.17,31.14,31.14,61000.0,22.2657,22.28,22.2586,22.2586,61000.0
2010-09-03 15:50:00,31.15,31.15,31.11,31.11,121300.0,22.2657,22.2657,22.2371,22.2371,121300.0
2010-09-03 15:55:00,31.11,31.15,31.1,31.14,182900.0,22.2371,22.2657,22.23,22.2586,182900.0
2010-09-07 09:30:00,30.88,30.99,30.73,30.86,53200.0,22.0727,22.1514,21.9655,22.0584,53200.0
2010-09-07 09:35:00,30.84,30.98,30.84,30.97,17900.0,22.0441,22.1442,22.0441,22.1371,17900.0
2010-09-07 09:40:00,30.96,30.98,30.92,30.95,28100.0,22.1299,22.1442,22.1013,22.1228,28100.0
2010-09-07 09:45:00,30.94,30.96,30.91,30.93,37800.0,22.1156,22.1299,22.0942,22.1085,37800.0
2010-09-07 09:50:00,30.93,30.93,30.84,30.84,33800.0,22.1085,22.1085,22.0441,22.0441,33800.0
2010-09-07 09:55:00,30.85,30.86,30.7,30.7,38000.0,22.0513,22.0584,21.9441,21.9441,38000.0
2010-09-07 10:00:00,30.71,30.73,30.69,30.72,22400.0,21.9512,21.9655,21.9369,21.9584,22400.0
2010-09-07 10:05:00,30.73,30.8,30.72,30.8,12000.0,21.9655,22.0155,21.9584,22.0155,12000.0
2010-09-07 10:10:00,30.8,30.85,30.79,30.85,19500.0,22.0155,22.0513,22.0084,22.0513,19500.0
2010-09-07 10:15:00,30.85,30.87,30.81,30.83,29400.0,22.0513,22.0656,22.0227,22.037,29400.0
2010-09-07 10:20:00,30.83,30.83,30.78,30.81,16100.0,22.037,22.037,22.0013,22.0227,16100.0
2010-09-07 10:25:00,30.81,30.86,30.8,30.84,17100.0,22.0227,22.0584,22.0155,22.0441,17100.0
2010-09-07 10:30:00,30.84,30.84,30.8,30.8,12600.0,22.0441,22.0441,22.0155,22.0155,12600.0
2010-09-07 10:35:00,30.8,30.8,30.76,30.79,20700.0,22.0155,22.0155,21.987,22.0084,20700.0
2010-09-07 10:40:00,30.78,30.81,30.78,30.8,17000.0,22.0013,22.0227,22.0013,22.0155,17000.0
2010-09-07 10:45:00,30.8,30.81,30.79,30.79,8500.0,22.0155,22.0227,22.0084,22.0084,8500.0
2010-09-07 10:50:00,30.8,30.8,30.75,30.75,9800.0,22.0155,22.0155,21.9798,21.9798,9800.0
2010-09-07 10:55:00,30.74,30.76,30.72,30.76,17200.0,21.9727,21.987,21.9584,21.987,17200.0
2010-09-07 11:00:00,30.75,30.77,30.73,30.73,16000.0,21.9798,21.9941,21.9655,21.9655,16000.0
2010-09-07 11:05:00,30.73,30.77,30.73,30.77,12300.0,21.9655,21.9941,21.9655,21.9941,12300.0
2010-09-07 11:10:00,30.76,30.78,30.74,30.75,14700.0,21.987,22.0013,21.9727,21.9798,14700.0
2010-09-07 11:15:00,30.75,30.76,30.73,30.75,14500.0,21.9798,21.987,21.9655,21.9798,14500.0
2010-09-07 11:20:00,30.76,30.83,30.75,30.83,11900.0,21.987,22.037,21.9798,22.037,11900.0
2010-09-07 11:25:00,30.83,30.84,30.81,30.84,8500.0,22.037,22.0441,22.0227,22.0441,8500.0
2010-09-07 11:30:00,30.84,30.87,30.84,30.84,10100.0,22.0441,22.0656,22.0441,22.0441,10100.0
2010-09-07 11:35:00,30.83,30.84,30.78,30.8,12800.0,22.037,22.0441,22.0013,22.0155,12800.0
2010-09-07 11:40:00,30.8,30.8,30.78,30.79,12000.0,22.0155,22.0155,22.0013,22.0084,12000.0
2010-09-07 11:45:00,30.8,30.84,30.8,30.84,10300.0,22.0155,22.0441,22.0155,22.0441,10300.0
2010-09-07 11:50:00,30.84,30.84,30.8,30.8,11700.0,22.0441,22.0441,22.0155,22.0155,11700.0
2010-09-07 11:55:00,30.81,30.87,30.81,30.87,9400.0,22.0227,22.0656,22.0227,22.0656,9400.0
2010-09-07 12:00:00,30.87,30.88,30.85,30.87,12600.0,22.0656,22.0727,22.0513,22.0656,12600.0
2010-09-07 12:05:00,30.88,30.89,30.88,30.89,5300.0,22.0727,22.0799,22.0727,22.0799,5300.0
2010-09-07 12:10:00,30.89,30.89,30.86,30.87,10000.0,22.0799,22.0799,22.0584,22.0656,10000.0
2010-09-07 12:15:00,30.86,30.86,30.84,30.84,3800.0,22.0584,22.0584,22.0441,22.0441,3800.0
2010-09-07 12:20:00,30.85,30.88,30.8,30.81,16000.0,22.0513,22.0727,22.0155,22.0227,16000.0
2010-09-07 12:25:00,30.82,30.82,30.79,30.8,9200.0,22.0298,22.0298,22.0084,22.0155,9200.0
2010-09-07 12:30:00,30.8,30.81,30.75,30.79,17100.0,22.0155,22.0227,21.9798,22.0084,17100.0
2010-09-07 12:35:00,30.79,30.79,30.76,30.76,8700.0,22.0084,22.0084,21.987,21.987,8700.0
2010-09-07 12:40:00,30.76,30.79,30.76,30.77,15100.0,21.987,22.0084,21.987,21.9941,15100.0
2010-09-07 12:45:00,30.78,30.8,30.77,30.78,14800.0,22.0013,22.0155,21.9941,22.0013,14800.0
2010-09-07 12:50:00,30.78,30.78,30.75,30.77,9900.0,22.0013,22.0013,21.9798,21.9941,9900.0
2010-09-07 12:55:00,30.77,30.78,30.76,30.78,8000.0,21.9941,22.0013,21.987,22.0013,8000.0
2010-09-07 13:00:00,30.79,30.79,30.76,30.78,8600.0,22.0084,22.0084,21.987,22.0013,8600.0
2010-09-07 13:05:00,30.77,30.77,30.75,30.75,11200.0,21.9941,21.9941,21.9798,21.9798,11200.0
2010-09-07 13:10:00,30.76,30.76,30.75,30.76,4000.0,21.987,21.987,21.9798,21.987,4000.0
2010-09-07 13:15:00,30.75,30.78,30.74,30.74,17300.0,21.9798,22.0013,21.9727,21.9727,17300.0
2010-09-07 13:20:00,30.73,30.73,30.69,30.71,24800.0,21.9655,21.9655,21.9369,21.9512,24800.0
2010-09-07 13:25:00,30.71,30.73,30.7,30.73,13700.0,21.9512,21.9655,21.9441,21.9655,13700.0
2010-09-07 13:30:00,30.73,30.75,30.72,30.75,12700.0,21.9655,21.9798,21.9584,21.9798,12700.0
2010-09-07 13:35:00,30.76,30.76,30.73,30.74,20500.0,21.987,21.987,21.9655,21.9727,20500.0
2010-09-07 13:40:00,30.74,30.74,30.71,30.71,16300.0,21.9727,21.9727,21.9512,21.9512,16300.0
2010-09-07 13:45:00,30.71,30.72,30.7,30.72,6400.0,21.9512,21.9584,21.9441,21.9584,6400.0
2010-09-07 13:50:00,30.72,30.73,30.71,30.73,15500.0,21.9584,21.9655,21.9512,21.9655,15500.0
2010-09-07 13:55:00,30.73,30.75,30.73,30.74,20100.0,21.9655,21.9798,21.9655,21.9727,20100.0
2010-09-07 14:00:00,30.75,30.75,30.74,30.74,2400.0,21.9798,21.9798,21.9727,21.9727,2400.0
2010-09-07 14:05:00,30.75,30.76,30.72,30.72,25200.0,21.9798,21.987,21.9584,21.9584,25200.0
2010-09-07 14:10:00,30.72,30.75,30.72,30.74,10800.0,21.9584,21.9798,21.9584,21.9727,10800.0
2010-09-07 14:15:00,30.75,30.75,30.69,30.73,93200.0,21.9798,21.9798,21.9369,21.9655,93200.0
2010-09-07 14:20:00,30.73,30.74,30.73,30.74,4600.0,21.9655,21.9727,21.9655,21.9727,4600.0
2010-09-07 14:25:00,30.74,30.75,30.67,30.67,70900.0,21.9727,21.9798,21.9226,21.9226,70900.0
2010-09-07 14:30:00,30.68,30.68,30.67,30.68,9200.0,21.9298,21.9298,21.9226,21.9298,9200.0
2010-09-07 14:35:00,30.68,30.68,30.63,30.64,24800.0,21.9298,21.9298,21.894,21.9012,24800.0
2010-09-07 14:40:00,30.63,30.64,30.59,30.59,59800.0,21.894,21.9012,21.8654,21.8654,59800.0
2010-09-07 14:45:00,30.59,30.6,30.56,30.56,40800.0,21.8654,21.8726,21.844,21.844,40800.0
2010-09-07 14:50:00,30.57,30.57,30.53,30.53,41300.0,21.8511,21.8511,21.8226,21.8226,41300.0
2010-09-07 14:55:00,30.54,30.55,30.49,30.49,82100.0,21.8297,21.8369,21.794,21.794,82100.0
2010-09-07 15:00:00,30.5,30.5,30.49,30.49,61700.0,21.8011,21.8011,21.794,21.794,61700.0
2010-09-07 15:05:00,30.5,30.5,30.49,30.5,14500.0,21.8011,21.8011,21.794,21.8011,14500.0
2010-09-07 15:10:00,30.5,30.5,30.46,30.48,58100.0,21.8011,21.8011,21.7725,21.7868,58100.0
2010-09-07 15:15:00,30.48,30.49,30.44,30.45,111100.0,21.7868,21.794,21.7582,21.7654,111100.0
2010-09-07 15:20:00,30.45,30.45,30.44,30.44,22100.0,21.7654,21.7654,21.7582,21.7582,22100.0
2010-09-07 15:25:00,30.45,30.45,30.36,30.42,111600.0,21.7654,21.7654,21.701,21.7439,111600.0
2010-09-07 15:30:00,30.42,30.44,30.4,30.4,82200.0,21.7439,21.7582,21.7296,21.7296,82200.0
2010-09-07 15:35:00,30.4,30.45,30.39,30.45,60700.0,21.7296,21.7654,21.7225,21.7654,60700.0
2010-09-07 15:40:00,30.45,30.48,30.44,30.47,62900.0,21.7654,21.7868,21.7582,21.7797,62900.0
2010-09-07 15:45:00,30.47,30.5,30.45,30.46,121700.0,21.7797,21.8011,21.7654,21.7725,121700.0
2010-09-07 15:50:00,30.45,30.45,30.36,30.36,89700.0,21.7654,21.7654,21.701,21.701,89700.0
2010-09-07 15:55:00,30.36,30.41,30.36,30.4,141000.0,21.701,21.7368,21.701,21.7296,141000.0
2010-09-08 09:30:00,30.4,30.54,30.39,30.5,19500.0,21.7296,21.8297,21.7225,21.8011,19500.0
2010-09-08 09:35:00,30.48,30.49,30.4,30.44,30700.0,21.7868,21.794,21.7296,21.7582,30700.0
2010-09-08 09:40:00,30.44,30.45,30.36,30.42,31600.0,21.7582,21.7654,21.701,21.7439,31600.0
2010-09-08 09:45:00,30.42,30.42,30.39,30.39,21900.0,21.7439,21.7439,21.7225,21.7225,21900.0
2010-09-08 09:50:00,30.39,30.39,30.29,30.32,72600.0,21.7225,21.7225,21.651,21.6724,72600.0
2010-09-08 09:55:00,30.33,30.33,30.27,30.29,60200.0,21.6796,21.6796,21.6367,21.651,60200.0
2010-09-08 10:00:00,30.3,30.31,30.29,30.31,54900.0,21.6582,21.6653,21.651,21.6653,54900.0
2010-09-08 10:05:00,30.31,30.33,30.31,30.32,30900.0,21.6653,21.6796,21.6653,21.6724,30900.0
2010-09-08 10:10:00,30.33,30.42,30.32,30.42,71900.0,21.6796,21.7439,21.6724,21.7439,71900.0
2010-09-08 10:15:00,30.42,30.44,30.35,30.35,71200.0,21.7439,21.7582,21.6939,21.6939,71200.0
2010-09-08 10:20:00,30.36,30.41,30.35,30.38,53800.0,21.701,21.7368,21.6939,21.7153,53800.0
2010-09-08 10:25:00,30.39,30.4,30.33,30.33,54600.0,21.7225,21.7296,21.6796,21.6796,54600.0
2010-09-08 10:30:00,30.34,30.38,30.32,30.36,50600.0,21.6867,21.7153,21.6724,21.701,50600.0
2010-09-08 10:35:00,30.35,30.36,30.32,30.36,53800.0,21.6939,21.701,21.6724,21.701,53800.0
2010-09-08 10:40:00,30.36,30.37,30.34,30.34,33400.0,21.701,21.7082,21.6867,21.6867,33400.0
2010-09-08 10:45:00,30.34,30.34,30.27,30.3,42200.0,21.6867,21.6867,21.6367,21.6582,42200.0
2010-09-08 10:50:00,30.3,30.32,30.29,30.32,31200.0,21.6582,21.6724,21.651,21.6724,31200.0
2010-09-08 10:55:00,30.31,30.32,30.28,30.29,44500.0,21.6653,21.6724,21.6439,21.651,44500.0
2010-09-08 11:00:00,30.3,30.33,30.29,30.32,42600.0,21.6582,21.6796,21.651,21.6724,42600.0
2010-09-08 11:05:00,30.32,30.35,30.3,30.31,58700.0,21.6724,21.6939,21.6582,21.6653,58700.0
2010-09-08 11:10:00,30.3,30.31,30.3,30.31,15400.0,21.6582,21.6653,21.6582,21.6653,15400.0
2010-09-08 11:15:00,30.31,30.31,30.3,30.3,3400.0,21.6653,21.6653,21.6582,21.6582,3400.0
2010-09-08 11:20:00,30.31,30.31,30.25,30.27,27500.0,21.6653,21.6653,21.6224,21.6367,27500.0
2010-09-08 11:25:00,30.28,30.28,30.24,30.24,9800.0,21.6439,21.6439,21.6153,21.6153,9800.0
2010-09-08 11:30:00,30.25,30.27,30.24,30.26,24500.0,21.6224,21.6367,21.6153,21.6296,24500.0
2010-09-08 11:35:00,30.27,30.27,30.21,30.21,19700.0,21.6367,21.6367,21.5938,21.5938,19700.0
2010-09-08 11:40:00,30.22,30.24,30.21,30.23,12000.0,21.601,21.6153,21.5938,21.6081,12000.0
2010-09-08 11:45:00,30.24,30.24,30.23,30.24,13800.0,21.6153,21.6153,21.6081,21.6153,13800.0
2010-09-08 11:50:00,30.24,30.24,30.23,30.24,13000.0,21.6153,21.6153,21.6081,21.6153,13000.0
2010-09-08 11:55:00,30.23,30.25,30.23,30.25,17400.0,21.6081,21.6224,21.6081,21.6224,17400.0
2010-09-08 12:00:00,30.25,30.26,30.25,30.25,14300.0,21.6224,21.6296,21.6224,21.6224,14300.0
2010-09-08 12:05:00,30.25,30.26,30.25,30.26,22500.0,21.6224,21.6296,21.6224,21.6296,22500.0
2010-09-08 12:10:00,30.25,30.26,30.25,30.25,9200.0,21.6224,21.6296,21.6224,21.6224,9200.0
2010-09-08 12:15:00,30.26,30.28,30.25,30.28,20900.0,21.6296,21.6439,21.6224,21.6439,20900.0
2010-09-08 12:20:00,30.28,30.29,30.28,30.29,3300.0,21.6439,21.651,21.6439,21.651,3300.0
2010-09-08 12:25:00,30.29,30.29,30.28,30.28,5400.0,21.651,21.651,21.6439,21.6439,5400.0
2010-09-08 12:30:00,30.28,30.29,30.28,30.29,11100.0,21.6439,21.651,21.6439,21.651,11100.0
2010-09-08 12:35:00,30.29,30.3,30.28,30.3,7300.0,21.651,21.6582,21.6439,21.6582,7300.0
2010-09-08 12:40:00,30.3,30.31,30.28,30.29,64800.0,21.6582,21.6653,21.6439,21.651,64800.0
2010-09-08 12:45:00,30.3,30.31,30.29,30.29,32700.0,21.6582,21.6653,21.651,21.651,32700.0
2010-09-08 12:50:00,30.29,30.29,30.26,30.26,18800.0,21.651,21.651,21.6296,21.6296,18800.0
2010-09-08 12:55:00,30.26,30.27,30.26,30.26,4600.0,21.6296,21.6367,21.6296,21.6296,4600.0
2010-09-08 13:00:00,30.27,30.27,30.26,30.26,10200.0,21.6367,21.6367,21.6296,21.6296,10200.0
2010-09-08 13:05:00,30.27,30.3,30.26,30.26,71800.0,21.6367,21.6582,21.6296,21.6296,71800.0
2010-09-08 13:10:00,30.26,30.27,30.22,30.22,46900.0,21.6296,21.6367,21.601,21.601,46900.0
2010-09-08 13:15:00,30.23,30.23,30.14,30.18,75200.0,21.6081,21.6081,21.5438,21.5724,75200.0
2010-09-08 13:20:00,30.17,30.2,30.17,30.2,19200.0,21.5652,21.5867,21.5652,21.5867,19200.0
2010-09-08 13:25:00,30.2,30.22,30.15,30.17,37500.0,21.5867,21.601,21.5509,21.5652,37500.0
2010-09-08 13:30:00,30.17,30.22,30.17,30.22,21600.0,21.5652,21.601,21.5652,21.601,21600.0
2010-09-08 13:35:00,30.22,30.24,30.21,30.23,19500.0,21.601,21.6153,21.5938,21.6081,19500.0
2010-09-08 13:40:00,30.22,30.22,30.17,30.17,20500.0,21.601,21.601,21.5652,21.5652,20500.0
2010-09-08 13:45:00,30.17,30.18,30.15,30.18,13200.0,21.5652,21.5724,21.5509,21.5724,13200.0
2010-09-08 13:50:00,30.18,30.19,30.17,30.17,14600.0,21.5724,21.5795,21.5652,21.5652,14600.0
2010-09-08 13:55:00,30.18,30.19,30.15,30.18,18000.0,21.5724,21.5795,21.5509,21.5724,18000.0
2010-09-08 14:00:00,30.18,30.18,30.11,30.13,55900.0,21.5724,21.5724,21.5223,21.5366,55900.0
2010-09-08 14:05:00,30.12,30.14,30.09,30.09,41100.0,21.5295,21.5438,21.508,21.508,41100.0
2010-09-08 14:10:00,30.09,30.12,30.06,30.11,36000.0,21.508,21.5295,21.4866,21.5223,36000.0
2010-09-08 14:15:00,30.11,30.13,30.1,30.11,33600.0,21.5223,21.5366,21.5152,21.5223,33600.0
2010-09-08 14:20:00,30.11,30.16,30.1,30.16,24200.0,21.5223,21.5581,21.5152,21.5581,24200.0
2010-09-08 14:25:00,30.15,30.2,30.15,30.19,28700.0,21.5509,21.5867,21.5509,21.5795,28700.0
2010-09-08 14:30:00,30.2,30.22,30.18,30.18,37300.0,21.5867,21.601,21.5724,21.5724,37300.0
2010-09-08 14:35:00,30.19,30.21,30.16,30.16,24600.0,21.5795,21.5938,21.5581,21.5581,24600.0
2010-09-08 14:40:00,30.16,30.17,30.13,30.15,39300.0,21.5581,21.5652,21.5366,21.5509,39300.0
2010-09-08 14:45:00,30.15,30.16,30.13,30.13,33000.0,21.5509,21.5581,21.5366,21.5366,33000.0
2010-09-08 14:50:00,30.13,30.14,30.12,30.12,17500.0,21.5366,21.5438,21.5295,21.5295,17500.0
2010-09-08 14:55:00,30.12,30.13,30.1,30.1,26400.0,21.5295,21.5366,21.5152,21.5152,26400.0
2010-09-08 15:00:00,30.11,30.13,30.1,30.12,80200.0,21.5223,21.5366,21.5152,21.5295,80200.0
2010-09-08 15:05:00,30.12,30.13,30.11,30.11,56100.0,21.5295,21.5366,21.5223,21.5223,56100.0
2010-09-08 15:10:00,30.11,30.12,30.1,30.1,21300.0,21.5223,21.5295,21.5152,21.5152,21300.0
2010-09-08 15:15:00,30.11,30.11,30.07,30.07,57500.0,21.5223,21.5223,21.4938,21.4938,57500.0
2010-09-08 15:20:00,30.08,30.09,30.04,30.04,60900.0,21.5009,21.508,21.4723,21.4723,60900.0
2010-09-08 15:25:00,30.05,30.06,30.02,30.02,50700.0,21.4795,21.4866,21.458,21.458,50700.0
2010-09-08 15:30:00,30.03,30.06,30.02,30.05,100400.0,21.4652,21.4866,21.458,21.4795,100400.0
2010-09-08 15:35:00,30.04,30.08,30.04,30.06,85200.0,21.4723,21.5009,21.4723,21.4866,85200.0
2010-09-08 15:40:00,30.07,30.09,30.03,30.04,78700.0,21.4938,21.508,21.4652,21.4723,78700.0
2010-09-08 15:45:00,30.05,30.05,30.0,30.01,139900.0,21.4795,21.4795,21.4437,21.4509,139900.0
2010-09-08 15:50:00,30.02,30.07,30.01,30.06,92000.0,21.458,21.4938,21.4509,21.4866,92000.0
2010-09-08 15:55:00,30.07,30.09,30.05,30.09,157400.0,21.4938,21.508,21.4795,21.508,157400.0
2010-09-09 09:30:00,30.67,30.93,30.53,30.78,138000.0,21.9226,22.1085,21.8226,22.0013,138000.0
2010-09-09 09:35:00,30.76,30.78,30.63,30.68,26700.0,21.987,22.0013,21.894,21.9298,26700.0
2010-09-09 09:40:00,30.68,30.7,30.56,30.7,90800.0,21.9298,21.9441,21.844,21.9441,90800.0
2010-09-09 09:45:00,30.7,30.8,30.69,30.76,129200.0,21.9441,22.0155,21.9369,21.987,129200.0
2010-09-09 09:50:00,30.75,30.76,30.64,30.65,70300.0,21.9798,21.987,21.9012,21.9083,70300.0
2010-09-09 09:55:00,30.66,30.66,30.59,30.59,33200.0,21.9155,21.9155,21.8654,21.8654,33200.0
2010-09-09 10:00:00,30.59,30.65,30.55,30.65,87100.0,21.8654,21.9083,21.8369,21.9083,87100.0
2010-09-09 10:05:00,30.64,30.65,30.49,30.5,87400.0,21.9012,21.9083,21.794,21.8011,87400.0
2010-09-09 10:10:00,30.5,30.51,30.44,30.46,17300.0,21.8011,21.8083,21.7582,21.7725,17300.0
2010-09-09 10:15:00,30.46,30.49,30.44,30.48,46600.0,21.7725,21.794,21.7582,21.7868,46600.0
2010-09-09 10:20:00,30.48,30.59,30.48,30.59,65800.0,21.7868,21.8654,21.7868,21.8654,65800.0
2010-09-09 10:25:00,30.58,30.64,30.58,30.61,46900.0,21.8583,21.9012,21.8583,21.8797,46900.0
2010-09-09 10:30:00,30.61,30.64,30.61,30.63,32700.0,21.8797,21.9012,21.8797,21.894,32700.0
2010-09-09 10:35:00,30.62,30.63,30.61,30.61,34800.0,21.8869,21.894,21.8797,21.8797,34800.0
2010-09-09 10:40:00,30.61,30.62,30.52,30.52,45700.0,21.8797,21.8869,21.8154,21.8154,45700.0
2010-09-09 10:45:00,30.52,30.56,30.52,30.53,29600.0,21.8154,21.844,21.8154,21.8226,29600.0
2010-09-09 10:50:00,30.53,30.54,30.49,30.49,16000.0,21.8226,21.8297,21.794,21.794,16000.0
2010-09-09 10:55:00,30.5,30.51,30.47,30.47,23800.0,21.8011,21.8083,21.7797,21.7797,23800.0
2010-09-09 11:00:00,30.46,30.5,30.45,30.5,19800.0,21.7725,21.8011,21.7654,21.8011,19800.0
2010-09-09 11:05:00,30.5,30.55,30.49,30.53,75400.0,21.8011,21.8369,21.794,21.8226,75400.0
2010-09-09 11:10:00,30.54,30.59,30.53,30.59,24100.0,21.8297,21.8654,21.8226,21.8654,24100.0
2010-09-09 11:15:00,30.59,30.61,30.58,30.61,20200.0,21.8654,21.8797,21.8583,21.8797,20200.0
2010-09-09 11:20:00,30.61,30.63,30.6,30.63,23900.0,21.8797,21.894,21.8726,21.894,23900.0
2010-09-09 11:25:00,30.63,30.65,30.62,30.65,14900.0,21.894,21.9083,21.8869,21.9083,14900.0
2010-09-09 11:30:00,30.64,30.67,30.64,30.67,23400.0,21.9012,21.9226,21.9012,21.9226,23400.0
2010-09-09 11:35:00,30.67,30.69,30.66,30.69,27400.0,21.9226,21.9369,21.9155,21.9369,27400.0
2010-09-09 11:40:00,30.68,30.7,30.68,30.7,12200.0,21.9298,21.9441,21.9298,21.9441,12200.0
2010-09-09 11:45:00,30.69,30.7,30.67,30.67,17300.0,21.9369,21.9441,21.9226,21.9226,17300.0
2010-09-09 11:50:00,30.67,30.68,30.66,30.67,33300.0,21.9226,21.9298,21.9155,21.9226,33300.0
2010-09-09 11:55:00,30.67,30.68,30.64,30.65,27300.0,21.9226,21.9298,21.9012,21.9083,27300.0
2010-09-09 12:00:00,30.65,30.66,30.65,30.66,6400.0,21.9083,21.9155,21.9083,21.9155,6400.0
2010-09-09 12:05:00,30.65,30.67,30.65,30.66,20500.0,21.9083,21.9226,21.9083,21.9155,20500.0
2010-09-09 12:10:00,30.67,30.69,30.67,30.69,12700.0,21.9226,21.9369,21.9226,21.9369,12700.0
2010-09-09 12:15:00,30.68,30.69,30.68,30.68,4100.0,21.9298,21.9369,21.9298,21.9298,4100.0
2010-09-09 12:20:00,30.69,30.69,30.66,30.67,18000.0,21.9369,21.9369,21.9155,21.9226,18000.0
2010-09-09 12:25:00,30.66,30.67,30.65,30.65,5300.0,21.9155,21.9226,21.9083,21.9083,5300.0
2010-09-09 12:30:00,30.64,30.66,30.64,30.65,17800.0,21.9012,21.9155,21.9012,21.9083,17800.0
2010-09-09 12:35:00,30.66,30.67,30.65,30.67,38600.0,21.9155,21.9226,21.9083,21.9226,38600.0
2010-09-09 12:40:00,30.68,30.68,30.66,30.66,10600.0,21.9298,21.9298,21.9155,21.9155,10600.0
2010-09-09 12:45:00,30.66,30.66,30.6,30.61,12300.0,21.9155,21.9155,21.8726,21.8797,12300.0
2010-09-09 12:50:00,30.61,30.65,30.61,30.63,34600.0,21.8797,21.9083,21.8797,21.894,34600.0
2010-09-09 12:55:00,30.62,30.63,30.56,30.57,15200.0,21.8869,21.894,21.844,21.8511,15200.0
2010-09-09 13:00:00,30.56,30.6,30.55,30.6,19300.0,21.844,21.8726,21.8369,21.8726,19300.0
2010-09-09 13:05:00,30.59,30.6,30.58,30.58,24500.0,21.8654,21.8726,21.8583,21.8583,24500.0
2010-09-09 13:10:00,30.58,30.6,30.57,30.58,20500.0,21.8583,21.8726,21.8511,21.8583,20500.0
2010-09-09 13:15:00,30.58,30.61,30.58,30.61,16600.0,21.8583,21.8797,21.8583,21.8797,16600.0
2010-09-09 13:20:00,30.6,30.62,30.59,30.6,166000.0,21.8726,21.8869,21.8654,21.8726,166000.0
2010-09-09 13:25:00,30.6,30.6,30.49,30.49,35300.0,21.8726,21.8726,21.794,21.794,35300.0
2010-09-09 13:30:00,30.49,30.5,30.47,30.5,19000.0,21.794,21.8011,21.7797,21.8011,19000.0
2010-09-09 13:35:00,30.5,30.51,30.48,30.48,8600.0,21.8011,21.8083,21.7868,21.7868,8600.0
2010-09-09 13:40:00,30.48,30.48,30.39,30.4,41700.0,21.7868,21.7868,21.7225,21.7296,41700.0
2010-09-09 13:45:00,30.41,30.42,30.35,30.41,29300.0,21.7368,21.7439,21.6939,21.7368,29300.0
2010-09-09 13:50:00,30.42,30.43,30.29,30.3,52600.0,21.7439,21.7511,21.651,21.6582,52600.0
2010-09-09 13:55:00,30.3,30.3,30.25,30.29,25500.0,21.6582,21.6582,21.6224,21.651,25500.0
2010-09-09 14:00:00,30.29,30.4,30.29,30.36,49200.0,21.651,21.7296,21.651,21.701,49200.0
2010-09-09 14:05:00,30.36,30.37,30.32,30.32,11000.0,21.701,21.7082,21.6724,21.6724,11000.0
2010-09-09 14:10:00,30.33,30.33,30.27,30.29,13800.0,21.6796,21.6796,21.6367,21.651,13800.0
2010-09-09 14:15:00,30.29,30.32,30.28,30.31,14600.0,21.651,21.6724,21.6439,21.6653,14600.0
2010-09-09 14:20:00,30.32,30.33,30.31,30.33,6000.0,21.6724,21.6796,21.6653,21.6796,6000.0
2010-09-09 14:25:00,30.33,30.33,30.3,30.3,25700.0,21.6796,21.6796,21.6582,21.6582,25700.0
2010-09-09 14:30:00,30.31,30.36,30.3,30.36,16100.0,21.6653,21.701,21.6582,21.701,16100.0
2010-09-09 14:35:00,30.37,30.4,30.37,30.39,13100.0,21.7082,21.7296,21.7082,21.7225,13100.0
2010-09-09 14:40:00,30.39,30.42,30.39,30.42,38300.0,21.7225,21.7439,21.7225,21.7439,38300.0
2010-09-09 14:45:00,30.42,30.46,30.41,30.45,32500.0,21.7439,21.7725,21.7368,21.7654,32500.0
2010-09-09 14:50:00,30.44,30.45,30.39,30.39,34200.0,21.7582,21.7654,21.7225,21.7225,34200.0
2010-09-09 14:55:00,30.39,30.4,30.39,30.39,12100.0,21.7225,21.7296,21.7225,21.7225,12100.0
2010-09-09 15:00:00,30.39,30.41,30.39,30.41,14600.0,21.7225,21.7368,21.7225,21.7368,14600.0
2010-09-09 15:05:00,30.41,30.44,30.4,30.43,24600.0,21.7368,21.7582,21.7296,21.7511,24600.0
2010-09-09 15:10:00,30.44,30.44,30.41,30.41,13000.0,21.7582,21.7582,21.7368,21.7368,13000.0
2010-09-09 15:15:00,30.42,30.43,30.42,30.43,20000.0,21.7439,21.7511,21.7439,21.7511,20000.0
2010-09-09 15:20:00,30.43,30.44,30.42,30.43,20200.0,21.7511,21.7582,21.7439,21.7511,20200.0
2010-09-09 15:25:00,30.43,30.44,30.43,30.43,24700.0,21.7511,21.7582,21.7511,21.7511,24700.0
2010-09-09 15:30:00,30.43,30.46,30.43,30.46,59600.0,21.7511,21.7725,21.7511,21.7725,59600.0
2010-09-09 15:35:00,30.46,30.47,30.45,30.47,43400.0,21.7725,21.7797,21.7654,21.7797,43400.0
2010-09-09 15:40:00,30.47,30.49,30.44,30.44,43600.0,21.7797,21.794,21.7582,21.7582,43600.0
2010-09-09 15:45:00,30.45,30.48,30.42,30.47,75900.0,21.7654,21.7868,21.7439,21.7797,75900.0
2010-09-09 15:50:00,30.47,30.47,30.41,30.41,63700.0,21.7797,21.7797,21.7368,21.7368,63700.0
2010-09-09 15:55:00,30.42,30.42,30.41,30.42,105300.0,21.7439,21.7439,21.7368,21.7439,105300.0
2010-09-10 09:30:00,30.51,30.57,30.45,30.45,24200.0,21.8083,21.8511,21.7654,21.7654,24200.0
2010-09-10 09:35:00,30.45,30.46,30.36,30.39,24800.0,21.7654,21.7725,21.701,21.7225,24800.0
2010-09-10 09:40:00,30.39,30.4,30.32,30.39,28300.0,21.7225,21.7296,21.6724,21.7225,28300.0
2010-09-10 09:45:00,30.39,30.45,30.38,30.44,16200.0,21.7225,21.7654,21.7153,21.7582,16200.0
2010-09-10 09:50:00,30.44,30.51,30.44,30.46,50300.0,21.7582,21.8083,21.7582,21.7725,50300.0
2010-09-10 09:55:00,30.46,30.47,30.42,30.43,43400.0,21.7725,21.7797,21.7439,21.7511,43400.0
2010-09-10 10:00:00,30.44,30.44,30.39,30.4,19700.0,21.7582,21.7582,21.7225,21.7296,19700.0
2010-09-10 10:05:00,30.4,30.4,30.37,30.4,21400.0,21.7296,21.7296,21.7082,21.7296,21400.0
2010-09-10 10:10:00,30.39,30.49,30.39,30.45,42000.0,21.7225,21.794,21.7225,21.7654,42000.0
2010-09-10 10:15:00,30.44,30.45,30.39,30.39,38800.0,21.7582,21.7654,21.7225,21.7225,38800.0
2010-09-10 10:20:00,30.4,30.41,30.39,30.4,52000.0,21.7296,21.7368,21.7225,21.7296,52000.0
2010-09-10 10:25:00,30.4,30.42,30.39,30.41,23600.0,21.7296,21.7439,21.7225,21.7368,23600.0
2010-09-10 10:30:00,30.42,30.52,30.42,30.52,17800.0,21.7439,21.8154,21.7439,21.8154,17800.0
2010-09-10 10:35:00,30.52,30.53,30.5,30.5,35400.0,21.8154,21.8226,21.8011,21.8011,35400.0
2010-09-10 10:40:00,30.49,30.5,30.49,30.5,11800.0,21.794,21.8011,21.794,21.8011,11800.0
2010-09-10 10:45:00,30.5,30.5,30.49,30.5,19800.0,21.8011,21.8011,21.794,21.8011,19800.0
2010-09-10 10:50:00,30.5,30.5,30.49,30.5,11100.0,21.8011,21.8011,21.794,21.8011,11100.0
2010-09-10 10:55:00,30.5,30.52,30.49,30.52,31200.0,21.8011,21.8154,21.794,21.8154,31200.0
2010-09-10 11:00:00,30.51,30.56,30.51,30.55,20400.0,21.8083,21.844,21.8083,21.8369,20400.0
2010-09-10 11:05:00,30.55,30.58,30.51,30.52,76100.0,21.8369,21.8583,21.8083,21.8154,76100.0
2010-09-10 11:10:00,30.51,30.54,30.49,30.5,45200.0,21.8083,21.8297,21.794,21.8011,45200.0
2010-09-10 11:15:00,30.5,30.52,30.49,30.5,46500.0,21.8011,21.8154,21.794,21.8011,46500.0
2010-09-10 11:20:00,30.5,30.51,30.5,30.5,20400.0,21.8011,21.8083,21.8011,21.8011,20400.0
2010-09-10 11:25:00,30.5,30.52,30.5,30.51,27800.0,21.8011,21.8154,21.8011,21.8083,27800.0
2010-09-10 11:30:00,30.52,30.54,30.5,30.5,27500.0,21.8154,21.8297,21.8011,21.8011,27500.0
2010-09-10 11:35:00,30.51,30.52,30.5,30.5,27300.0,21.8083,21.8154,21.8011,21.8011,27300.0
2010-09-10 11:40:00,30.5,30.51,30.49,30.5,48100.0,21.8011,21.8083,21.794,21.8011,48100.0
2010-09-10 11:45:00,30.5,30.5,30.48,30.49,34500.0,21.8011,21.8011,21.7868,21.794,34500.0
2010-09-10 11:50:00,30.49,30.5,30.48,30.49,11800.0,21.794,21.8011,21.7868,21.794,11800.0
2010-09-10 11:55:00,30.5,30.5,30.46,30.49,35600.0,21.8011,21.8011,21.7725,21.794,35600.0
2010-09-10 12:00:00,30.47,30.48,30.44,30.47,22500.0,21.7797,21.7868,21.7582,21.7797,22500.0
2010-09-10 12:05:00,30.47,30.47,30.46,30.47,7000.0,21.7797,21.7797,21.7725,21.7797,7000.0
2010-09-10 12:10:00,30.47,30.51,30.46,30.5,24700.0,21.7797,21.8083,21.7725,21.8011,24700.0
2010-09-10 12:15:00,30.5,30.51,30.49,30.5,10600.0,21.8011,21.8083,21.794,21.8011,10600.0
2010-09-10 12:20:00,30.51,30.54,30.5,30.53,13700.0,21.8083,21.8297,21.8011,21.8226,13700.0
2010-09-10 12:25:00,30.53,30.55,30.53,30.55,12100.0,21.8226,21.8369,21.8226,21.8369,12100.0
2010-09-10 12:30:00,30.55,30.56,30.54,30.55,27800.0,21.8369,21.844,21.8297,21.8369,27800.0
2010-09-10 12:35:00,30.54,30.55,30.54,30.55,16500.0,21.8297,21.8369,21.8297,21.8369,16500.0
2010-09-10 12:40:00,30.55,30.57,30.54,30.57,15100.0,21.8369,21.8511,21.8297,21.8511,15100.0
2010-09-10 12:45:00,30.56,30.59,30.56,30.59,11500.0,21.844,21.8654,21.844,21.8654,11500.0
2010-09-10 12:50:00,30.59,30.61,30.58,30.6,14800.0,21.8654,21.8797,21.8583,21.8726,14800.0
2010-09-10 12:55:00,30.61,30.62,30.6,30.61,12300.0,21.8797,21.8869,21.8726,21.8797,12300.0
2010-09-10 13:00:00,30.6,30.61,30.6,30.61,5800.0,21.8726,21.8797,21.8726,21.8797,5800.0
2010-09-10 13:05:00,30.6,30.61,30.6,30.6,6200.0,21.8726,21.8797,21.8726,21.8726,6200.0
2010-09-10 13:10:00,30.61,30.65,30.6,30.62,28500.0,21.8797,21.9083,21.8726,21.8869,28500.0
2010-09-10 13:15:00,30.62,30.63,30.61,30.62,7800.0,21.8869,21.894,21.8797,21.8869,7800.0
2010-09-10 13:20:00,30.62,30.63,30.61,30.62,8000.0,21.8869,21.894,21.8797,21.8869,8000.0
2010-09-10 13:25:00,30.63,30.64,30.62,30.64,5600.0,21.894,21.9012,21.8869,21.9012,5600.0
2010-09-10 13:30:00,30.64,30.68,30.63,30.68,7400.0,21.9012,21.9298,21.894,21.9298,7400.0
2010-09-10 13:35:00,30.68,30.71,30.68,30.71,12900.0,21.9298,21.9512,21.9298,21.9512,12900.0
2010-09-10 13:40:00,30.7,30.71,30.69,30.69,12700.0,21.9441,21.9512,21.9369,21.9369,12700.0
2010-09-10 13:45:00,30.7,30.7,30.67,30.67,8200.0,21.9441,21.9441,21.9226,21.9226,8200.0
2010-09-10 13:50:00,30.66,30.68,30.66,30.67,5000.0,21.9155,21.9298,21.9155,21.9226,5000.0
2010-09-10 13:55:00,30.67,30.68,30.67,30.67,7200.0,21.9226,21.9298,21.9226,21.9226,7200.0
2010-09-10 14:00:00,30.67,30.69,30.67,30.68,29200.0,21.9226,21.9369,21.9226,21.9298,29200.0
2010-09-10 14:05:00,30.69,30.71,30.66,30.66,41400.0,21.9369,21.9512,21.9155,21.9155,41400.0
2010-09-10 14:10:00,30.66,30.67,30.66,30.67,12100.0,21.9155,21.9226,21.9155,21.9226,12100.0
2010-09-10 14:15:00,30.67,30.67,30.66,30.67,9100.0,21.9226,21.9226,21.9155,21.9226,9100.0
2010-09-10 14:20:00,30.67,30.67,30.66,30.67,8700.0,21.9226,21.9226,21.9155,21.9226,8700.0
2010-09-10 14:25:00,30.66,30.69,30.66,30.66,25600.0,21.9155,21.9369,21.9155,21.9155,25600.0
2010-09-10 14:30:00,30.67,30.67,30.66,30.67,6700.0,21.9226,21.9226,21.9155,21.9226,6700.0
2010-09-10 14:35:00,30.67,30.68,30.67,30.67,18600.0,21.9226,21.9298,21.9226,21.9226,18600.0
2010-09-10 14:40:00,30.67,30.7,30.66,30.69,19200.0,21.9226,21.9441,21.9155,21.9369,19200.0
2010-09-10 14:45:00,30.69,30.69,30.66,30.67,11200.0,21.9369,21.9369,21.9155,21.9226,11200.0
2010-09-10 14:50:00,30.66,30.67,30.66,30.67,8500.0,21.9155,21.9226,21.9155,21.9226,8500.0
2010-09-10 14:55:00,30.67,30.67,30.66,30.66,11100.0,21.9226,21.9226,21.9155,21.9155,11100.0
2010-09-10 15:00:00,30.67,30.67,30.65,30.66,19500.0,21.9226,21.9226,21.9083,21.9155,19500.0
2010-09-10 15:05:00,30.65,30.66,30.61,30.62,23600.0,21.9083,21.9155,21.8797,21.8869,23600.0
2010-09-10 15:10:00,30.61,30.62,30.61,30.61,7900.0,21.8797,21.8869,21.8797,21.8797,7900.0
2010-09-10 15:15:00,30.62,30.64,30.61,30.63,24100.0,21.8869,21.9012,21.8797,21.894,24100.0
2010-09-10 15:20:00,30.64,30.64,30.61,30.63,23900.0,21.9012,21.9012,21.8797,21.894,23900.0
2010-09-10 15:25:00,30.63,30.66,30.62,30.62,47800.0,21.894,21.9155,21.8869,21.8869,47800.0
2010-09-10 15:30:00,30.62,30.63,30.62,30.63,9800.0,21.8869,21.894,21.8869,21.894,9800.0
2010-09-10 15:35:00,30.62,30.63,30.59,30.59,39600.0,21.8869,21.894,21.8654,21.8654,39600.0
2010-09-10 15:40:00,30.59,30.6,30.58,30.6,41000.0,21.8654,21.8726,21.8583,21.8726,41000.0
2010-09-10 15:45:00,30.6,30.61,30.57,30.58,62500.0,21.8726,21.8797,21.8511,21.8583,62500.0
2010-09-10 15:50:00,30.58,30.58,30.56,30.57,74900.0,21.8583,21.8583,21.844,21.8511,74900.0
2010-09-10 15:55:00,30.57,30.59,30.55,30.59,120200.0,21.8511,21.8654,21.8369,21.8654,120200.0
2010-09-13 09:30:00,30.94,30.96,30.81,30.81,19100.0,22.1156,22.1299,22.0227,22.0227,19100.0
2010-09-13 09:35:00,30.81,30.81,30.74,30.74,8400.0,22.0227,22.0227,21.9727,21.9727,8400.0
2010-09-13 09:40:00,30.76,30.78,30.69,30.72,20100.0,21.987,22.0013,21.9369,21.9584,20100.0
2010-09-13 09:45:00,30.73,30.75,30.7,30.75,34700.0,21.9655,21.9798,21.9441,21.9798,34700.0
2010-09-13 09:50:00,30.76,30.77,30.74,30.76,15600.0,21.987,21.9941,21.9727,21.987,15600.0
2010-09-13 09:55:00,30.75,30.78,30.75,30.78,11300.0,21.9798,22.0013,21.9798,22.0013,11300.0
2010-09-13 10:00:00,30.78,30.83,30.77,30.79,34500.0,22.0013,22.037,21.9941,22.0084,34500.0
2010-09-13 10:05:00,30.78,30.94,30.78,30.89,41800.0,22.0013,22.1156,22.0013,22.0799,41800.0
2010-09-13 10:10:00,30.89,30.9,30.87,30.87,14100.0,22.0799,22.087,22.0656,22.0656,14100.0
2010-09-13 10:15:00,30.87,30.89,30.83,30.84,50400.0,22.0656,22.0799,22.037,22.0441,50400.0
2010-09-13 10:20:00,30.85,30.85,30.8,30.8,27600.0,22.0513,22.0513,22.0155,22.0155,27600.0
2010-09-13 10:25:00,30.8,30.83,30.79,30.82,23900.0,22.0155,22.037,22.0084,22.0298,23900.0
2010-09-13 10:30:00,30.83,30.89,30.82,30.88,29800.0,22.037,22.0799,22.0298,22.0727,29800.0
2010-09-13 10:35:00,30.87,30.93,30.87,30.89,26900.0,22.0656,22.1085,22.0656,22.0799,26900.0
2010-09-13 10:40:00,30.88,30.88,30.83,30.83,20200.0,22.0727,22.0727,22.037,22.037,20200.0
2010-09-13 10:45:00,30.83,30.85,30.82,30.84,15100.0,22.037,22.0513,22.0298,22.0441,15100.0
2010-09-13 10:50:00,30.83,30.83,30.78,30.79,10400.0,22.037,22.037,22.0013,22.0084,10400.0
2010-09-13 10:55:00,30.78,30.8,30.78,30.8,27500.0,22.0013,22.0155,22.0013,22.0155,27500.0
2010-09-13 11:00:00,30.8,30.85,30.78,30.82,27300.0,22.0155,22.0513,22.0013,22.0298,27300.0
2010-09-13 11:05:00,30.82,30.83,30.79,30.8,13900.0,22.0298,22.037,22.0084,22.0155,13900.0
2010-09-13 11:10:00,30.8,30.8,30.79,30.79,8800.0,22.0155,22.0155,22.0084,22.0084,8800.0
2010-09-13 11:15:00,30.8,30.82,30.78,30.78,38300.0,22.0155,22.0298,22.0013,22.0013,38300.0
2010-09-13 11:20:00,30.78,30.8,30.78,30.8,25700.0,22.0013,22.0155,22.0013,22.0155,25700.0
2010-09-13 11:25:00,30.8,30.82,30.79,30.82,17000.0,22.0155,22.0298,22.0084,22.0298,17000.0
2010-09-13 11:30:00,30.81,30.82,30.78,30.79,22300.0,22.0227,22.0298,22.0013,22.0084,22300.0
2010-09-13 11:35:00,30.79,30.79,30.75,30.76,37000.0,22.0084,22.0084,21.9798,21.987,37000.0
2010-09-13 11:40:00,30.77,30.77,30.73,30.74,19500.0,21.9941,21.9941,21.9655,21.9727,19500.0
2010-09-13 11:45:00,30.74,30.75,30.72,30.72,8700.0,21.9727,21.9798,21.9584,21.9584,8700.0
2010-09-13 11:50:00,30.73,30.73,30.71,30.72,11000.0,21.9655,21.9655,21.9512,21.9584,11000.0
2010-09-13 11:55:00,30.73,30.75,30.72,30.75,9500.0,21.9655,21.9798,21.9584,21.9798,9500.0
2010-09-13 12:00:00,30.74,30.75,30.71,30.72,19900.0,21.9727,21.9798,21.9512,21.9584,19900.0
2010-09-13 12:05:00,30.72,30.73,30.68,30.68,8200.0,21.9584,21.9655,21.9298,21.9298,8200.0
2010-09-13 12:10:00,30.68,30.69,30.67,30.67,5000.0,21.9298,21.9369,21.9226,21.9226,5000.0
2010-09-13 12:15:00,30.67,30.67,30.63,30.65,13000.0,21.9226,21.9226,21.894,21.9083,13000.0
2010-09-13 12:20:00,30.65,30.65,30.57,30.61,19100.0,21.9083,21.9083,21.8511,21.8797,19100.0
2010-09-13 12:25:00,30.6,30.65,30.6,30.65,15000.0,21.8726,21.9083,21.8726,21.9083,15000.0
2010-09-13 12:30:00,30.65,30.69,30.64,30.68,38100.0,21.9083,21.9369,21.9012,21.9298,38100.0
2010-09-13 12:35:00,30.68,30.71,30.68,30.68,12400.0,21.9298,21.9512,21.9298,21.9298,12400.0
2010-09-13 12:40:00,30.68,30.68,30.65,30.68,15000.0,21.9298,21.9298,21.9083,21.9298,15000.0
2010-09-13 12:45:00,30.67,30.68,30.65,30.65,9700.0,21.9226,21.9298,21.9083,21.9083,9700.0
2010-09-13 12:50:00,30.66,30.67,30.65,30.65,5800.0,21.9155,21.9226,21.9083,21.9083,5800.0
2010-09-13 12:55:00,30.65,30.65,30.62,30.63,7700.0,21.9083,21.9083,21.8869,21.894,7700.0
2010-09-13 13:00:00,30.63,30.64,30.6,30.6,7300.0,21.894,21.9012,21.8726,21.8726,7300.0
2010-09-13 13:05:00,30.6,30.65,30.59,30.65,18300.0,21.8726,21.9083,21.8654,21.9083,18300.0
2010-09-13 13:10:00,30.66,30.68,30.65,30.66,5000.0,21.9155,21.9298,21.9083,21.9155,5000.0
2010-09-13 13:15:00,30.66,30.67,30.66,30.67,4000.0,21.9155,21.9226,21.9155,21.9226,4000.0
2010-09-13 13:20:00,30.67,30.73,30.67,30.73,17900.0,21.9226,21.9655,21.9226,21.9655,17900.0
2010-09-13 13:25:00,30.73,30.74,30.7,30.7,13900.0,21.9655,21.9727,21.9441,21.9441,13900.0
2010-09-13 13:30:00,30.7,30.7,30.67,30.67,6800.0,21.9441,21.9441,21.9226,21.9226,6800.0
2010-09-13 13:35:00,30.67,30.69,30.67,30.68,8300.0,21.9226,21.9369,21.9226,21.9298,8300.0
2010-09-13 13:40:00,30.68,30.68,30.66,30.66,6700.0,21.9298,21.9298,21.9155,21.9155,6700.0
2010-09-13 13:45:00,30.66,30.69,30.66,30.69,6300.0,21.9155,21.9369,21.9155,21.9369,6300.0
2010-09-13 13:50:00,30.69,30.71,30.68,30.71,7000.0,21.9369,21.9512,21.9298,21.9512,7000.0
2010-09-13 13:55:00,30.71,30.71,30.69,30.7,7500.0,21.9512,21.9512,21.9369,21.9441,7500.0
2010-09-13 14:00:00,30.69,30.69,30.65,30.66,17500.0,21.9369,21.9369,21.9083,21.9155,17500.0
2010-09-13 14:05:00,30.66,30.66,30.65,30.65,10900.0,21.9155,21.9155,21.9083,21.9083,10900.0
2010-09-13 14:10:00,30.65,30.65,30.63,30.63,4300.0,21.9083,21.9083,21.894,21.894,4300.0
2010-09-13 14:15:00,30.63,30.66,30.63,30.66,7200.0,21.894,21.9155,21.894,21.9155,7200.0
2010-09-13 14:20:00,30.65,30.66,30.63,30.64,12000.0,21.9083,21.9155,21.894,21.9012,12000.0
2010-09-13 14:25:00,30.64,30.74,30.64,30.74,25300.0,21.9012,21.9727,21.9012,21.9727,25300.0
2010-09-13 14:30:00,30.73,30.76,30.73,30.75,24600.0,21.9655,21.987,21.9655,21.9798,24600.0
2010-09-13 14:35:00,30.75,30.76,30.74,30.74,8800.0,21.9798,21.987,21.9727,21.9727,8800.0
2010-09-13 14:40:00,30.74,30.75,30.74,30.75,4500.0,21.9727,21.9798,21.9727,21.9798,4500.0
2010-09-13 14:45:00,30.74,30.76,30.74,30.75,15800.0,21.9727,21.987,21.9727,21.9798,15800.0
2010-09-13 14:50:00,30.74,30.75,30.72,30.72,9200.0,21.9727,21.9798,21.9584,21.9584,9200.0
2010-09-13 14:55:00,30.72,30.73,30.7,30.73,7200.0,21.9584,21.9655,21.9441,21.9655,7200.0
2010-09-13 15:00:00,30.72,30.76,30.72,30.75,26900.0,21.9584,21.987,21.9584,21.9798,26900.0
2010-09-13 15:05:00,30.74,30.75,30.72,30.74,10200.0,21.9727,21.9798,21.9584,21.9727,10200.0
2010-09-13 15:10:00,30.74,30.75,30.74,30.75,8900.0,21.9727,21.9798,21.9727,21.9798,8900.0
2010-09-13 15:15:00,30.75,30.8,30.74,30.79,18600.0,21.9798,22.0155,21.9727,22.0084,18600.0
2010-09-13 15:20:00,30.8,30.8,30.79,30.79,6400.0,22.0155,22.0155,22.0084,22.0084,6400.0
2010-09-13 15:25:00,30.79,30.8,30.76,30.77,38900.0,22.0084,22.0155,21.987,21.9941,38900.0
2010-09-13 15:30:00,30.78,30.79,30.76,30.76,8700.0,22.0013,22.0084,21.987,21.987,8700.0
2010-09-13 15:35:00,30.77,30.83,30.76,30.83,37100.0,21.9941,22.037,21.987,22.037,37100.0
2010-09-13 15:40:00,30.82,30.84,30.79,30.79,25500.0,22.0298,22.0441,22.0084,22.0084,25500.0
2010-09-13 15:45:00,30.79,30.79,30.73,30.74,113400.0,22.0084,22.0084,21.9655,21.9727,113400.0
2010-09-13 15:50:00,30.74,30.78,30.74,30.78,57100.0,21.9727,22.0013,21.9727,22.0013,57100.0
2010-09-13 15:55:00,30.77,30.78,30.7,30.71,152000.0,21.9941,22.0013,21.9441,21.9512,152000.0
2010-09-14 09:30:00,30.78,30.79,30.67,30.7,32600.0,22.0013,22.0084,21.9226,21.9441,32600.0
2010-09-14 09:35:00,30.69,30.69,30.55,30.6,15500.0,21.9369,21.9369,21.8369,21.8726,15500.0
2010-09-14 09:40:00,30.61,30.62,30.54,30.54,21000.0,21.8797,21.8869,21.8297,21.8297,21000.0
2010-09-14 09:45:00,30.54,30.61,30.51,30.57,30200.0,21.8297,21.8797,21.8083,21.8511,30200.0
2010-09-14 09:50:00,30.57,30.68,30.57,30.67,17300.0,21.8511,21.9298,21.8511,21.9226,17300.0
2010-09-14 09:55:00,30.68,30.69,30.66,30.69,25200.0,21.9298,21.9369,21.9155,21.9369,25200.0
2010-09-14 10:00:00,30.68,30.72,30.6,30.72,59800.0,21.9298,21.9584,21.8726,21.9584,59800.0
2010-09-14 10:05:00,30.72,30.77,30.72,30.74,32900.0,21.9584,21.9941,21.9584,21.9727,32900.0
2010-09-14 10:10:00,30.74,30.76,30.72,30.72,48400.0,21.9727,21.987,21.9584,21.9584,48400.0
2010-09-14 10:15:00,30.71,30.74,30.71,30.74,12900.0,21.9512,21.9727,21.9512,21.9727,12900.0
2010-09-14 10:20:00,30.74,30.78,30.74,30.75,20300.0,21.9727,22.0013,21.9727,21.9798,20300.0
2010-09-14 10:25:00,30.75,30.76,30.74,30.75,43700.0,21.9798,21.987,21.9727,21.9798,43700.0
2010-09-14 10:30:00,30.75,30.76,30.75,30.75,7400.0,21.9798,21.987,21.9798,21.9798,7400.0
2010-09-14 10:35:00,30.75,30.78,30.75,30.77,17800.0,21.9798,22.0013,21.9798,21.9941,17800.0
2010-09-14 10:40:00,30.77,30.79,30.76,30.78,12600.0,21.9941,22.0084,21.987,22.0013,12600.0
2010-09-14 10:45:00,30.78,30.85,30.78,30.84,23700.0,22.0013,22.0513,22.0013,22.0441,23700.0
2010-09-14 10:50:00,30.83,30.91,30.82,30.9,35800.0,22.037,22.0942,22.0298,22.087,35800.0
2010-09-14 10:55:00,30.91,30.96,30.9,30.96,35000.0,22.0942,22.1299,22.087,22.1299,35000.0
2010-09-14 11:00:00,30.95,30.97,30.89,30.89,36300.0,22.1228,22.1371,22.0799,22.0799,36300.0
2010-09-14 11:05:00,30.89,30.9,30.87,30.87,22100.0,22.0799,22.087,22.0656,22.0656,22100.0
2010-09-14 11:10:00,30.87,30.88,30.82,30.87,30200.0,22.0656,22.0727,22.0298,22.0656,30200.0
2010-09-14 11:15:00,30.87,30.92,30.86,30.88,49200.0,22.0656,22.1013,22.0584,22.0727,49200.0
2010-09-14 11:20:00,30.88,30.89,30.84,30.84,19400.0,22.0727,22.0799,22.0441,22.0441,19400.0
2010-09-14 11:25:00,30.84,30.86,30.84,30.85,7400.0,22.0441,22.0584,22.0441,22.0513,7400.0
2010-09-14 11:30:00,30.86,30.89,30.85,30.85,26400.0,22.0584,22.0799,22.0513,22.0513,26400.0
2010-09-14 11:35:00,30.84,30.84,30.8,30.8,12600.0,22.0441,22.0441,22.0155,22.0155,12600.0
2010-09-14 11:40:00,30.81,30.83,30.79,30.83,44700.0,22.0227,22.037,22.0084,22.037,44700.0
2010-09-14 11:45:00,30.82,30.85,30.82,30.85,17200.0,22.0298,22.0513,22.0298,22.0513,17200.0
2010-09-14 11:50:00,30.85,30.86,30.83,30.83,20400.0,22.0513,22.0584,22.037,22.037,20400.0
2010-09-14 11:55:00,30.83,30.84,30.79,30.84,25800.0,22.037,22.0441,22.0084,22.0441,25800.0
2010-09-14 12:00:00,30.84,30.86,30.84,30.84,16100.0,22.0441,22.0584,22.0441,22.0441,16100.0
2010-09-14 12:05:00,30.84,30.88,30.84,30.86,23000.0,22.0441,22.0727,22.0441,22.0584,23000.0
2010-09-14 12:10:00,30.86,30.86,30.84,30.84,28000.0,22.0584,22.0584,22.0441,22.0441,28000.0
2010-09-14 12:15:00,30.84,30.87,30.84,30.86,35100.0,22.0441,22.0656,22.0441,22.0584,35100.0
2010-09-14 12:20:00,30.86,30.92,30.86,30.92,21200.0,22.0584,22.1013,22.0584,22.1013,21200.0
2010-09-14 12:25:00,30.91,30.94,30.91,30.94,10600.0,22.0942,22.1156,22.0942,22.1156,10600.0
2010-09-14 12:30:00,30.93,30.97,30.92,30.96,35200.0,22.1085,22.1371,22.1013,22.1299,35200.0
2010-09-14 12:35:00,30.95,30.97,30.93,30.96,25400.0,22.1228,22.1371,22.1085,22.1299,25400.0
2010-09-14 12:40:00,30.96,30.98,30.96,30.98,10700.0,22.1299,22.1442,22.1299,22.1442,10700.0
2010-09-14 12:45:00,30.98,30.98,30.96,30.97,34200.0,22.1442,22.1442,22.1299,22.1371,34200.0
2010-09-14 12:50:00,30.97,30.98,30.95,30.97,25700.0,22.1371,22.1442,22.1228,22.1371,25700.0
2010-09-14 12:55:00,30.97,30.97,30.94,30.96,20800.0,22.1371,22.1371,22.1156,22.1299,20800.0
2010-09-14 13:00:00,30.95,30.97,30.94,30.97,25700.0,22.1228,22.1371,22.1156,22.1371,25700.0
2010-09-14 13:05:00,30.96,30.99,30.96,30.99,22100.0,22.1299,22.1514,22.1299,22.1514,22100.0
2010-09-14 13:10:00,30.98,31.0,30.98,31.0,12200.0,22.1442,22.1585,22.1442,22.1585,12200.0
2010-09-14 13:15:00,30.99,31.01,30.97,31.01,46000.0,22.1514,22.1657,22.1371,22.1657,46000.0
2010-09-14 13:20:00,31.0,31.01,31.0,31.0,31300.0,22.1585,22.1657,22.1585,22.1585,31300.0
2010-09-14 13:25:00,31.0,31.02,31.0,31.02,26200.0,22.1585,22.1728,22.1585,22.1728,26200.0
2010-09-14 13:30:00,31.02,31.03,31.01,31.03,25800.0,22.1728,22.18,22.1657,22.18,25800.0
2010-09-14 13:35:00,31.02,31.08,31.02,31.06,37700.0,22.1728,22.2157,22.1728,22.2014,37700.0
2010-09-14 13:40:00,31.07,31.07,31.02,31.02,13600.0,22.2085,22.2085,22.1728,22.1728,13600.0
2010-09-14 13:45:00,31.02,31.03,30.99,31.01,25900.0,22.1728,22.18,22.1514,22.1657,25900.0
2010-09-14 13:50:00,31.01,31.05,31.01,31.03,12100.0,22.1657,22.1942,22.1657,22.18,12100.0
2010-09-14 13:55:00,31.03,31.07,31.03,31.06,39700.0,22.18,22.2085,22.18,22.2014,39700.0
2010-09-14 14:00:00,31.06,31.07,31.05,31.06,11500.0,22.2014,22.2085,22.1942,22.2014,11500.0
2010-09-14 14:05:00,31.05,31.07,31.04,31.06,44900.0,22.1942,22.2085,22.1871,22.2014,44900.0
2010-09-14 14:10:00,31.06,31.06,31.0,31.01,32800.0,22.2014,22.2014,22.1585,22.1657,32800.0
2010-09-14 14:15:00,31.01,31.01,31.0,31.0,11200.0,22.1657,22.1657,22.1585,22.1585,11200.0
2010-09-14 14:20:00,31.0,31.01,30.97,30.98,18600.0,22.1585,22.1657,22.1371,22.1442,18600.0
2010-09-14 14:25:00,30.97,30.98,30.94,30.94,41900.0,22.1371,22.1442,22.1156,22.1156,41900.0
2010-09-14 14:30:00,30.94,30.95,30.89,30.9,49900.0,22.1156,22.1228,22.0799,22.087,49900.0
2010-09-14 14:35:00,30.9,30.92,30.89,30.91,50400.0,22.087,22.1013,22.0799,22.0942,50400.0
2010-09-14 14:40:00,30.91,30.95,30.91,30.94,13500.0,22.0942,22.1228,22.0942,22.1156,13500.0
2010-09-14 14:45:00,30.94,30.95,30.94,30.94,4700.0,22.1156,22.1228,22.1156,22.1156,4700.0
2010-09-14 14:50:00,30.95,30.98,30.94,30.98,20900.0,22.1228,22.1442,22.1156,22.1442,20900.0
2010-09-14 14:55:00,30.98,30.99,30.85,30.85,103200.0,22.1442,22.1514,22.0513,22.0513,103200.0
2010-09-14 15:00:00,30.84,30.85,30.83,30.85,58000.0,22.0441,22.0513,22.037,22.0513,58000.0
2010-09-14 15:05:00,30.85,30.89,30.84,30.89,13900.0,22.0513,22.0799,22.0441,22.0799,13900.0
2010-09-14 15:10:00,30.89,30.9,30.88,30.88,14600.0,22.0799,22.087,22.0727,22.0727,14600.0
2010-09-14 15:15:00,30.88,30.88,30.87,30.88,7100.0,22.0727,22.0727,22.0656,22.0727,7100.0
2010-09-14 15:20:00,30.88,30.92,30.88,30.9,21600.0,22.0727,22.1013,22.0727,22.087,21600.0
2010-09-14 15:25:00,30.89,30.91,30.89,30.91,13800.0,22.0799,22.0942,22.0799,22.0942,13800.0
2010-09-14 15:30:00,30.91,30.94,30.91,30.93,18700.0,22.0942,22.1156,22.0942,22.1085,18700.0
2010-09-14 15:35:00,30.93,30.95,30.93,30.94,34000.0,22.1085,22.1228,22.1085,22.1156,34000.0
2010-09-14 15:40:00,30.95,30.95,30.88,30.88,77000.0,22.1228,22.1228,22.0727,22.0727,77000.0
2010-09-14 15:45:00,30.88,30.88,30.83,30.85,199200.0,22.0727,22.0727,22.037,22.0513,199200.0
2010-09-14 15:50:00,30.86,30.86,30.79,30.82,86600.0,22.0584,22.0584,22.0084,22.0298,86600.0
2010-09-14 15:55:00,30.82,30.83,30.78,30.78,144200.0,22.0298,22.037,22.0013,22.0013,144200.0
2010-09-15 09:30:00,30.58,30.75,30.47,30.47,63700.0,21.8583,21.9798,21.7797,21.7797,63700.0
2010-09-15 09:35:00,30.5,30.53,30.43,30.43,23400.0,21.8011,21.8226,21.7511,21.7511,23400.0
2010-09-15 09:40:00,30.43,30.49,30.41,30.49,10000.0,21.7511,21.794,21.7368,21.794,10000.0
2010-09-15 09:45:00,30.49,30.55,30.43,30.5,140100.0,21.794,21.8369,21.7511,21.8011,140100.0
2010-09-15 09:50:00,30.49,30.53,30.45,30.52,32000.0,21.794,21.8226,21.7654,21.8154,32000.0
2010-09-15 09:55:00,30.53,30.61,30.52,30.61,35900.0,21.8226,21.8797,21.8154,21.8797,35900.0
2010-09-15 10:00:00,30.62,30.66,30.59,30.6,24500.0,21.8869,21.9155,21.8654,21.8726,24500.0
2010-09-15 10:05:00,30.6,30.63,30.59,30.63,22600.0,21.8726,21.894,21.8654,21.894,22600.0
2010-09-15 10:10:00,30.64,30.67,30.63,30.66,21900.0,21.9012,21.9226,21.894,21.9155,21900.0
2010-09-15 10:15:00,30.67,30.74,30.67,30.71,23600.0,21.9226,21.9727,21.9226,21.9512,23600.0
2010-09-15 10:20:00,30.7,30.73,30.69,30.73,23000.0,21.9441,21.9655,21.9369,21.9655,23000.0
2010-09-15 10:25:00,30.73,30.73,30.66,30.67,25800.0,21.9655,21.9655,21.9155,21.9226,25800.0
2010-09-15 10:30:00,30.67,30.7,30.66,30.69,21700.0,21.9226,21.9441,21.9155,21.9369,21700.0
2010-09-15 10:35:00,30.69,30.69,30.67,30.69,19500.0,21.9369,21.9369,21.9226,21.9369,19500.0
2010-09-15 10:40:00,30.69,30.8,30.67,30.8,49500.0,21.9369,22.0155,21.9226,22.0155,49500.0
2010-09-15 10:45:00,30.8,30.82,30.79,30.82,37800.0,22.0155,22.0298,22.0084,22.0298,37800.0
2010-09-15 10:50:00,30.82,30.82,30.77,30.79,28600.0,22.0298,22.0298,21.9941,22.0084,28600.0
2010-09-15 10:55:00,30.8,30.8,30.78,30.8,19200.0,22.0155,22.0155,22.0013,22.0155,19200.0
2010-09-15 11:00:00,30.8,30.82,30.76,30.78,24000.0,22.0155,22.0298,21.987,22.0013,24000.0
2010-09-15 11:05:00,30.79,30.79,30.71,30.73,20400.0,22.0084,22.0084,21.9512,21.9655,20400.0
2010-09-15 11:10:00,30.73,30.74,30.71,30.73,12900.0,21.9655,21.9727,21.9512,21.9655,12900.0
2010-09-15 11:15:00,30.73,30.74,30.71,30.74,11800.0,21.9655,21.9727,21.9512,21.9727,11800.0
2010-09-15 11:20:00,30.73,30.76,30.73,30.75,13100.0,21.9655,21.987,21.9655,21.9798,13100.0
2010-09-15 11:25:00,30.75,30.76,30.74,30.74,15300.0,21.9798,21.987,21.9727,21.9727,15300.0
2010-09-15 11:30:00,30.74,30.75,30.67,30.67,112300.0,21.9727,21.9798,21.9226,21.9226,112300.0
2010-09-15 11:35:00,30.68,30.69,30.65,30.66,20400.0,21.9298,21.9369,21.9083,21.9155,20400.0
2010-09-15 11:40:00,30.66,30.66,30.64,30.64,22600.0,21.9155,21.9155,21.9012,21.9012,22600.0
2010-09-15 11:45:00,30.65,30.65,30.64,30.65,32300.0,21.9083,21.9083,21.9012,21.9083,32300.0
2010-09-15 11:50:00,30.65,30.68,30.64,30.68,21300.0,21.9083,21.9298,21.9012,21.9298,21300.0
2010-09-15 11:55:00,30.68,30.7,30.68,30.69,12700.0,21.9298,21.9441,21.9298,21.9369,12700.0
2010-09-15 12:00:00,30.69,30.75,30.69,30.74,21500.0,21.9369,21.9798,21.9369,21.9727,21500.0
2010-09-15 12:05:00,30.75,30.76,30.72,30.75,40000.0,21.9798,21.987,21.9584,21.9798,40000.0
2010-09-15 12:10:00,30.75,30.77,30.74,30.75,21800.0,21.9798,21.9941,21.9727,21.9798,21800.0
2010-09-15 12:15:00,30.76,30.76,30.73,30.73,16600.0,21.987,21.987,21.9655,21.9655,16600.0
2010-09-15 12:20:00,30.73,30.75,30.73,30.75,8200.0,21.9655,21.9798,21.9655,21.9798,8200.0
2010-09-15 12:25:00,30.75,30.78,30.75,30.77,17300.0,21.9798,22.0013,21.9798,21.9941,17300.0
2010-09-15 12:30:00,30.76,30.78,30.76,30.76,10800.0,21.987,22.0013,21.987,21.987,10800.0
2010-09-15 12:35:00,30.76,30.78,30.76,30.78,10000.0,21.987,22.0013,21.987,22.0013,10000.0
2010-09-15 12:40:00,30.77,30.79,30.74,30.74,14400.0,21.9941,22.0084,21.9727,21.9727,14400.0
2010-09-15 12:45:00,30.74,30.75,30.73,30.74,10700.0,21.9727,21.9798,21.9655,21.9727,10700.0
2010-09-15 12:50:00,30.73,30.74,30.73,30.74,12700.0,21.9655,21.9727,21.9655,21.9727,12700.0
2010-09-15 12:55:00,30.73,30.76,30.73,30.76,12500.0,21.9655,21.987,21.9655,21.987,12500.0
2010-09-15 13:00:00,30.76,30.77,30.75,30.76,14700.0,21.987,21.9941,21.9798,21.987,14700.0
2010-09-15 13:05:00,30.76,30.8,30.76,30.8,22000.0,21.987,22.0155,21.987,22.0155,22000.0
2010-09-15 13:10:00,30.8,30.8,30.79,30.8,9900.0,22.0155,22.0155,22.0084,22.0155,9900.0
2010-09-15 13:15:00,30.8,30.8,30.79,30.8,6700.0,22.0155,22.0155,22.0084,22.0155,6700.0
2010-09-15 13:20:00,30.8,30.8,30.79,30.79,8800.0,22.0155,22.0155,22.0084,22.0084,8800.0
2010-09-15 13:25:00,30.79,30.8,30.74,30.74,17200.0,22.0084,22.0155,21.9727,21.9727,17200.0
2010-09-15 13:30:00,30.74,30.75,30.74,30.74,10200.0,21.9727,21.9798,21.9727,21.9727,10200.0
2010-09-15 13:35:00,30.75,30.75,30.74,30.75,2700.0,21.9798,21.9798,21.9727,21.9798,2700.0
2010-09-15 13:40:00,30.75,30.76,30.74,30.75,14700.0,21.9798,21.987,21.9727,21.9798,14700.0
2010-09-15 13:45:00,30.76,30.76,30.73,30.74,19300.0,21.987,21.987,21.9655,21.9727,19300.0
2010-09-15 13:50:00,30.73,30.75,30.73,30.75,8800.0,21.9655,21.9798,21.9655,21.9798,8800.0
2010-09-15 13:55:00,30.74,30.75,30.74,30.75,9200.0,21.9727,21.9798,21.9727,21.9798,9200.0
2010-09-15 14:00:00,30.75,30.75,30.74,30.74,6000.0,21.9798,21.9798,21.9727,21.9727,6000.0
2010-09-15 14:05:00,30.75,30.76,30.73,30.73,10700.0,21.9798,21.987,21.9655,21.9655,10700.0
2010-09-15 14:10:00,30.74,30.74,30.73,30.73,3500.0,21.9727,21.9727,21.9655,21.9655,3500.0
2010-09-15 14:15:00,30.73,30.74,30.67,30.68,12700.0,21.9655,21.9727,21.9226,21.9298,12700.0
2010-09-15 14:20:00,30.68,30.68,30.63,30.63,57300.0,21.9298,21.9298,21.894,21.894,57300.0
2010-09-15 14:25:00,30.63,30.65,30.62,30.64,23800.0,21.894,21.9083,21.8869,21.9012,23800.0
2010-09-15 14:30:00,30.64,30.65,30.6,30.61,40100.0,21.9012,21.9083,21.8726,21.8797,40100.0
2010-09-15 14:35:00,30.61,30.61,30.6,30.6,18100.0,21.8797,21.8797,21.8726,21.8726,18100.0
2010-09-15 14:40:00,30.61,30.62,30.6,30.61,23400.0,21.8797,21.8869,21.8726,21.8797,23400.0
2010-09-15 14:45:00,30.62,30.62,30.61,30.61,7200.0,21.8869,21.8869,21.8797,21.8797,7200.0
2010-09-15 14:50:00,30.61,30.64,30.58,30.64,51200.0,21.8797,21.9012,21.8583,21.9012,51200.0
2010-09-15 14:55:00,30.64,30.64,30.63,30.64,10300.0,21.9012,21.9012,21.894,21.9012,10300.0
2010-09-15 15:00:00,30.64,30.65,30.63,30.64,19700.0,21.9012,21.9083,21.894,21.9012,19700.0
2010-09-15 15:05:00,30.65,30.66,30.64,30.66,12900.0,21.9083,21.9155,21.9012,21.9155,12900.0
2010-09-15 15:10:00,30.66,30.68,30.65,30.68,13000.0,21.9155,21.9298,21.9083,21.9298,13000.0
2010-09-15 15:15:00,30.68,30.68,30.67,30.67,13900.0,21.9298,21.9298,21.9226,21.9226,13900.0
2010-09-15 15:20:00,30.68,30.71,30.67,30.71,40800.0,21.9298,21.9512,21.9226,21.9512,40800.0
2010-09-15 15:25:00,30.72,30.8,30.71,30.78,39100.0,21.9584,22.0155,21.9512,22.0013,39100.0
2010-09-15 15:30:00,30.79,30.8,30.77,30.79,52700.0,22.0084,22.0155,21.9941,22.0084,52700.0
2010-09-15 15:35:00,30.78,30.81,30.78,30.81,66900.0,22.0013,22.0227,22.0013,22.0227,66900.0
2010-09-15 15:40:00,30.8,30.81,30.76,30.76,60500.0,22.0155,22.0227,21.987,21.987,60500.0
2010-09-15 15:45:00,30.76,30.82,30.76,30.78,91900.0,21.987,22.0298,21.987,22.0013,91900.0
2010-09-15 15:50:00,30.78,30.84,30.77,30.83,83800.0,22.0013,22.0441,21.9941,22.037,83800.0
2010-09-15 15:55:00,30.84,30.85,30.82,30.83,232000.0,22.0441,22.0513,22.0298,22.037,232000.0
2010-09-16 09:30:00,30.81,30.84,30.68,30.77,30000.0,22.0227,22.0441,21.9298,21.9941,30000.0
2010-09-16 09:35:00,30.8,30.85,30.77,30.81,25400.0,22.0155,22.0513,21.9941,22.0227,25400.0
2010-09-16 09:40:00,30.82,30.82,30.73,30.76,11800.0,22.0298,22.0298,21.9655,21.987,11800.0
2010-09-16 09:45:00,30.74,30.75,30.7,30.74,17300.0,21.9727,21.9798,21.9441,21.9727,17300.0
2010-09-16 09:50:00,30.75,30.79,30.74,30.79,7300.0,21.9798,22.0084,21.9727,22.0084,7300.0
2010-09-16 09:55:00,30.8,30.83,30.8,30.81,13300.0,22.0155,22.037,22.0155,22.0227,13300.0
2010-09-16 10:00:00,30.81,30.83,30.7,30.81,55800.0,22.0227,22.037,21.9441,22.0227,55800.0
2010-09-16 10:05:00,30.82,30.9,30.82,30.86,36500.0,22.0298,22.087,22.0298,22.0584,36500.0
2010-09-16 10:10:00,30.86,30.97,30.85,30.93,68900.0,22.0584,22.1371,22.0513,22.1085,68900.0
2010-09-16 10:15:00,30.94,30.94,30.9,30.91,39300.0,22.1156,22.1156,22.087,22.0942,39300.0
2010-09-16 10:20:00,30.91,30.95,30.91,30.94,25300.0,22.0942,22.1228,22.0942,22.1156,25300.0
2010-09-16 10:25:00,30.94,30.97,30.93,30.97,51100.0,22.1156,22.1371,22.1085,22.1371,51100.0
2010-09-16 10:30:00,30.97,30.97,30.94,30.95,33900.0,22.1371,22.1371,22.1156,22.1228,33900.0
2010-09-16 10:35:00,30.95,30.99,30.94,30.94,26000.0,22.1228,22.1514,22.1156,22.1156,26000.0
2010-09-16 10:40:00,30.94,30.99,30.94,30.98,32400.0,22.1156,22.1514,22.1156,22.1442,32400.0
2010-09-16 10:45:00,30.98,31.0,30.97,30.98,21100.0,22.1442,22.1585,22.1371,22.1442,21100.0
2010-09-16 10:50:00,30.98,30.98,30.96,30.97,7800.0,22.1442,22.1442,22.1299,22.1371,7800.0
2010-09-16 10:55:00,30.97,30.97,30.96,30.97,5400.0,22.1371,22.1371,22.1299,22.1371,5400.0
2010-09-16 11:00:00,30.96,30.98,30.94,30.98,31500.0,22.1299,22.1442,22.1156,22.1442,31500.0
2010-09-16 11:05:00,30.98,30.99,30.95,30.95,9400.0,22.1442,22.1514,22.1228,22.1228,9400.0
2010-09-16 11:10:00,30.96,30.96,30.92,30.92,14500.0,22.1299,22.1299,22.1013,22.1013,14500.0
2010-09-16 11:15:00,30.92,30.92,30.9,30.91,7500.0,22.1013,22.1013,22.087,22.0942,7500.0
2010-09-16 11:20:00,30.91,30.92,30.9,30.92,19000.0,22.0942,22.1013,22.087,22.1013,19000.0
2010-09-16 11:25:00,30.92,30.92,30.9,30.92,22600.0,22.1013,22.1013,22.087,22.1013,22600.0
2010-09-16 11:30:00,30.91,30.92,30.9,30.91,21100.0,22.0942,22.1013,22.087,22.0942,21100.0
2010-09-16 11:35:00,30.91,30.94,30.91,30.94,16700.0,22.0942,22.1156,22.0942,22.1156,16700.0
2010-09-16 11:40:00,30.94,30.94,30.92,30.93,12700.0,22.1156,22.1156,22.1013,22.1085,12700.0
2010-09-16 11:45:00,30.92,30.94,30.91,30.93,52800.0,22.1013,22.1156,22.0942,22.1085,52800.0
2010-09-16 11:50:00,30.93,30.93,30.92,30.93,23000.0,22.1085,22.1085,22.1013,22.1085,23000.0
2010-09-16 11:55:00,30.92,30.93,30.92,30.93,12100.0,22.1013,22.1085,22.1013,22.1085,12100.0
2010-09-16 12:00:00,30.92,30.95,30.92,30.95,21200.0,22.1013,22.1228,22.1013,22.1228,21200.0
2010-09-16 12:05:00,30.94,30.95,30.94,30.95,7400.0,22.1156,22.1228,22.1156,22.1228,7400.0
2010-09-16 12:10:00,30.94,30.95,30.92,30.92,14500.0,22.1156,22.1228,22.1013,22.1013,14500.0
2010-09-16 12:15:00,30.92,30.95,30.92,30.95,16300.0,22.1013,22.1228,22.1013,22.1228,16300.0
2010-09-16 12:20:00,30.95,30.95,30.93,30.94,10100.0,22.1228,22.1228,22.1085,22.1156,10100.0
2010-09-16 12:25:00,30.94,30.95,30.93,30.95,17600.0,22.1156,22.1228,22.1085,22.1228,17600.0
2010-09-16 12:30:00,30.94,30.96,30.93,30.96,20900.0,22.1156,22.1299,22.1085,22.1299,20900.0
2010-09-16 12:35:00,30.96,30.96,30.95,30.96,6400.0,22.1299,22.1299,22.1228,22.1299,6400.0
2010-09-16 12:40:00,30.95,30.97,30.95,30.97,15900.0,22.1228,22.1371,22.1228,22.1371,15900.0
2010-09-16 12:45:00,30.97,31.0,30.96,30.99,20800.0,22.1371,22.1585,22.1299,22.1514,20800.0
2010-09-16 12:50:00,30.98,30.99,30.98,30.98,3900.0,22.1442,22.1514,22.1442,22.1442,3900.0
2010-09-16 12:55:00,30.99,31.0,30.98,31.0,18500.0,22.1514,22.1585,22.1442,22.1585,18500.0
2010-09-16 13:00:00,30.99,31.0,30.98,30.99,12800.0,22.1514,22.1585,22.1442,22.1514,12800.0
2010-09-16 13:05:00,30.98,30.99,30.98,30.99,6000.0,22.1442,22.1514,22.1442,22.1514,6000.0
2010-09-16 13:10:00,30.98,30.99,30.98,30.98,21100.0,22.1442,22.1514,22.1442,22.1442,21100.0
2010-09-16 13:15:00,30.98,30.99,30.94,30.94,104100.0,22.1442,22.1514,22.1156,22.1156,104100.0
2010-09-16 13:20:00,30.95,30.95,30.92,30.94,27600.0,22.1228,22.1228,22.1013,22.1156,27600.0
2010-09-16 13:25:00,30.94,30.95,30.93,30.95,8500.0,22.1156,22.1228,22.1085,22.1228,8500.0
2010-09-16 13:30:00,30.94,30.95,30.89,30.89,9000.0,22.1156,22.1228,22.0799,22.0799,9000.0
2010-09-16 13:35:00,30.89,30.89,30.85,30.85,43500.0,22.0799,22.0799,22.0513,22.0513,43500.0
2010-09-16 13:40:00,30.86,30.86,30.83,30.84,20700.0,22.0584,22.0584,22.037,22.0441,20700.0
2010-09-16 13:45:00,30.84,30.85,30.79,30.81,26900.0,22.0441,22.0513,22.0084,22.0227,26900.0
2010-09-16 13:50:00,30.81,30.82,30.8,30.81,5700.0,22.0227,22.0298,22.0155,22.0227,5700.0
2010-09-16 13:55:00,30.8,30.82,30.8,30.82,21200.0,22.0155,22.0298,22.0155,22.0298,21200.0
2010-09-16 14:00:00,30.82,30.88,30.82,30.86,16000.0,22.0298,22.0727,22.0298,22.0584,16000.0
2010-09-16 14:05:00,30.85,30.88,30.85,30.87,20400.0,22.0513,22.0727,22.0513,22.0656,20400.0
2010-09-16 14:10:00,30.87,30.9,30.87,30.9,11600.0,22.0656,22.087,22.0656,22.087,11600.0
2010-09-16 14:15:00,30.9,30.91,30.89,30.89,12500.0,22.087,22.0942,22.0799,22.0799,12500.0
2010-09-16 14:20:00,30.89,30.89,30.88,30.88,6300.0,22.0799,22.0799,22.0727,22.0727,6300.0
2010-09-16 14:25:00,30.89,30.92,30.88,30.92,22600.0,22.0799,22.1013,22.0727,22.1013,22600.0
2010-09-16 14:30:00,30.92,30.92,30.91,30.92,13300.0,22.1013,22.1013,22.0942,22.1013,13300.0
2010-09-16 14:35:00,30.92,30.92,30.91,30.92,9200.0,22.1013,22.1013,22.0942,22.1013,9200.0
2010-09-16 14:40:00,30.92,30.92,30.91,30.92,13900.0,22.1013,22.1013,22.0942,22.1013,13900.0
2010-09-16 14:45:00,30.92,30.92,30.9,30.91,11700.0,22.1013,22.1013,22.087,22.0942,11700.0
2010-09-16 14:50:00,30.91,30.93,30.91,30.92,29300.0,22.0942,22.1085,22.0942,22.1013,29300.0
2010-09-16 14:55:00,30.92,30.97,30.91,30.93,63500.0,22.1013,22.1371,22.0942,22.1085,63500.0
2010-09-16 15:00:00,30.94,30.94,30.92,30.93,5700.0,22.1156,22.1156,22.1013,22.1085,5700.0
2010-09-16 15:05:00,30.93,30.94,30.92,30.92,20100.0,22.1085,22.1156,22.1013,22.1013,20100.0
2010-09-16 15:10:00,30.93,30.93,30.92,30.92,8300.0,22.1085,22.1085,22.1013,22.1013,8300.0
2010-09-16 15:15:00,30.92,30.94,30.92,30.94,34500.0,22.1013,22.1156,22.1013,22.1156,34500.0
2010-09-16 15:20:00,30.94,30.94,30.91,30.93,41900.0,22.1156,22.1156,22.0942,22.1085,41900.0
2010-09-16 15:25:00,30.93,30.93,30.9,30.92,20000.0,22.1085,22.1085,22.087,22.1013,20000.0
2010-09-16 15:30:00,30.92,30.95,30.91,30.91,42200.0,22.1013,22.1228,22.0942,22.0942,42200.0
2010-09-16 15:35:00,30.91,30.92,30.89,30.89,25500.0,22.0942,22.1013,22.0799,22.0799,25500.0
2010-09-16 15:40:00,30.9,30.9,30.89,30.9,22500.0,22.087,22.087,22.0799,22.087,22500.0
2010-09-16 15:45:00,30.9,30.92,30.89,30.91,97700.0,22.087,22.1013,22.0799,22.0942,97700.0
2010-09-16 15:50:00,30.9,30.94,30.9,30.92,49500.0,22.087,22.1156,22.087,22.1013,49500.0
2010-09-16 15:55:00,30.92,30.94,30.9,30.94,140100.0,22.1013,22.1156,22.087,22.1156,140100.0
2010-09-17 09:30:00,30.98,31.08,30.96,31.01,411200.0,22.1442,22.2157,22.1299,22.1657,411200.0
2010-09-17 09:35:00,31.01,31.29,31.01,31.26,31100.0,22.1657,22.3658,22.1657,22.3444,31100.0
2010-09-17 09:40:00,31.23,31.26,31.22,31.23,23500.0,22.3229,22.3444,22.3158,22.3229,23500.0
2010-09-17 09:45:00,31.23,31.23,31.14,31.21,21600.0,22.3229,22.3229,22.2586,22.3086,21600.0
2010-09-17 09:50:00,31.21,31.22,31.09,31.09,20000.0,22.3086,22.3158,22.2228,22.2228,20000.0
2010-09-17 09:55:00,31.05,31.13,31.04,31.11,30200.0,22.1942,22.2514,22.1871,22.2371,30200.0
2010-09-17 10:00:00,31.11,31.15,31.11,31.14,50300.0,22.2371,22.2657,22.2371,22.2586,50300.0
2010-09-17 10:05:00,31.14,31.18,31.12,31.12,45600.0,22.2586,22.2872,22.2443,22.2443,45600.0
2010-09-17 10:10:00,31.12,31.14,31.08,31.13,33700.0,22.2443,22.2586,22.2157,22.2514,33700.0
2010-09-17 10:15:00,31.13,31.17,31.11,31.16,27500.0,22.2514,22.28,22.2371,22.2729,27500.0
2010-09-17 10:20:00,31.16,31.21,31.15,31.19,24100.0,22.2729,22.3086,22.2657,22.2943,24100.0
2010-09-17 10:25:00,31.18,31.19,31.15,31.19,16900.0,22.2872,22.2943,22.2657,22.2943,16900.0
2010-09-17 10:30:00,31.19,31.21,31.16,31.19,31300.0,22.2943,22.3086,22.2729,22.2943,31300.0
2010-09-17 10:35:00,31.19,31.27,31.19,31.25,29300.0,22.2943,22.3515,22.2943,22.3372,29300.0
2010-09-17 10:40:00,31.25,31.31,31.24,31.31,35900.0,22.3372,22.3801,22.3301,22.3801,35900.0
2010-09-17 10:45:00,31.31,31.35,31.31,31.34,28500.0,22.3801,22.4087,22.3801,22.4015,28500.0
2010-09-17 10:50:00,31.35,31.36,31.33,31.35,27600.0,22.4087,22.4158,22.3944,22.4087,27600.0
2010-09-17 10:55:00,31.35,31.36,31.34,31.36,8900.0,22.4087,22.4158,22.4015,22.4158,8900.0
2010-09-17 11:00:00,31.35,31.41,31.35,31.4,25600.0,22.4087,22.4516,22.4087,22.4444,25600.0
2010-09-17 11:05:00,31.41,31.42,31.39,31.41,36200.0,22.4516,22.4587,22.4373,22.4516,36200.0
2010-09-17 11:10:00,31.42,31.42,31.39,31.4,23100.0,22.4587,22.4587,22.4373,22.4444,23100.0
2010-09-17 11:15:00,31.4,31.41,31.39,31.4,11000.0,22.4444,22.4516,22.4373,22.4444,11000.0
2010-09-17 11:20:00,31.39,31.4,31.39,31.4,9300.0,22.4373,22.4444,22.4373,22.4444,9300.0
2010-09-17 11:25:00,31.39,31.4,31.32,31.32,26000.0,22.4373,22.4444,22.3872,22.3872,26000.0
2010-09-17 11:30:00,31.32,31.34,31.31,31.33,24000.0,22.3872,22.4015,22.3801,22.3944,24000.0
2010-09-17 11:35:00,31.33,31.34,31.31,31.34,37000.0,22.3944,22.4015,22.3801,22.4015,37000.0
2010-09-17 11:40:00,31.33,31.38,31.33,31.38,19300.0,22.3944,22.4301,22.3944,22.4301,19300.0
2010-09-17 11:45:00,31.38,31.39,31.37,31.39,35900.0,22.4301,22.4373,22.423,22.4373,35900.0
2010-09-17 11:50:00,31.39,31.43,31.38,31.43,17800.0,22.4373,22.4659,22.4301,22.4659,17800.0
2010-09-17 11:55:00,31.42,31.43,31.39,31.39,34200.0,22.4587,22.4659,22.4373,22.4373,34200.0
2010-09-17 12:00:00,31.39,31.39,31.38,31.39,10400.0,22.4373,22.4373,22.4301,22.4373,10400.0
2010-09-17 12:05:00,31.38,31.39,31.38,31.39,3800.0,22.4301,22.4373,22.4301,22.4373,3800.0
2010-09-17 12:10:00,31.38,31.39,31.36,31.38,19000.0,22.4301,22.4373,22.4158,22.4301,19000.0
2010-09-17 12:15:00,31.39,31.39,31.38,31.38,7400.0,22.4373,22.4373,22.4301,22.4301,7400.0
2010-09-17 12:20:00,31.38,31.38,31.36,31.37,11800.0,22.4301,22.4301,22.4158,22.423,11800.0
2010-09-17 12:25:00,31.37,31.39,31.37,31.38,21700.0,22.423,22.4373,22.423,22.4301,21700.0
2010-09-17 12:30:00,31.38,31.42,31.38,31.4,44400.0,22.4301,22.4587,22.4301,22.4444,44400.0
2010-09-17 12:35:00,31.41,31.41,31.4,31.41,9900.0,22.4516,22.4516,22.4444,22.4516,9900.0
2010-09-17 12:40:00,31.41,31.41,31.4,31.41,12200.0,22.4516,22.4516,22.4444,22.4516,12200.0
2010-09-17 12:45:00,31.4,31.41,31.4,31.41,23100.0,22.4444,22.4516,22.4444,22.4516,23100.0
2010-09-17 12:50:00,31.4,31.41,31.39,31.4,79900.0,22.4444,22.4516,22.4373,22.4444,79900.0
2010-09-17 12:55:00,31.4,31.41,31.4,31.4,6900.0,22.4444,22.4516,22.4444,22.4444,6900.0
2010-09-17 13:00:00,31.4,31.43,31.4,31.43,19800.0,22.4444,22.4659,22.4444,22.4659,19800.0
2010-09-17 13:05:00,31.42,31.42,31.4,31.4,11400.0,22.4587,22.4587,22.4444,22.4444,11400.0
2010-09-17 13:10:00,31.41,31.41,31.4,31.4,11000.0,22.4516,22.4516,22.4444,22.4444,11000.0
2010-09-17 13:15:00,31.4,31.41,31.4,31.4,12300.0,22.4444,22.4516,22.4444,22.4444,12300.0
2010-09-17 13:20:00,31.4,31.41,31.39,31.39,7800.0,22.4444,22.4516,22.4373,22.4373,7800.0
2010-09-17 13:25:00,31.39,31.4,31.38,31.38,10900.0,22.4373,22.4444,22.4301,22.4301,10900.0
2010-09-17 13:30:00,31.38,31.4,31.38,31.38,35900.0,22.4301,22.4444,22.4301,22.4301,35900.0
2010-09-17 13:35:00,31.39,31.39,31.36,31.36,54300.0,22.4373,22.4373,22.4158,22.4158,54300.0
2010-09-17 13:40:00,31.36,31.36,31.33,31.33,6500.0,22.4158,22.4158,22.3944,22.3944,6500.0
2010-09-17 13:45:00,31.33,31.35,31.31,31.34,22500.0,22.3944,22.4087,22.3801,22.4015,22500.0
2010-09-17 13:50:00,31.34,31.35,31.33,31.34,4300.0,22.4015,22.4087,22.3944,22.4015,4300.0
2010-09-17 13:55:00,31.34,31.35,31.3,31.3,19200.0,22.4015,22.4087,22.3729,22.3729,19200.0
2010-09-17 14:00:00,31.31,31.31,31.3,31.3,7100.0,22.3801,22.3801,22.3729,22.3729,7100.0
2010-09-17 14:05:00,31.3,31.33,31.29,31.31,24200.0,22.3729,22.3944,22.3658,22.3801,24200.0
2010-09-17 14:10:00,31.31,31.32,31.3,31.32,15400.0,22.3801,22.3872,22.3729,22.3872,15400.0
2010-09-17 14:15:00,31.32,31.32,31.31,31.31,15000.0,22.3872,22.3872,22.3801,22.3801,15000.0
2010-09-17 14:20:00,31.31,31.32,31.3,31.31,62700.0,22.3801,22.3872,22.3729,22.3801,62700.0
2010-09-17 14:25:00,31.31,31.36,31.3,31.34,59400.0,22.3801,22.4158,22.3729,22.4015,59400.0
2010-09-17 14:30:00,31.35,31.35,31.34,31.35,20900.0,22.4087,22.4087,22.4015,22.4087,20900.0
2010-09-17 14:35:00,31.35,31.36,31.34,31.35,26500.0,22.4087,22.4158,22.4015,22.4087,26500.0
2010-09-17 14:40:00,31.35,31.35,31.34,31.35,10900.0,22.4087,22.4087,22.4015,22.4087,10900.0
2010-09-17 14:45:00,31.35,31.36,31.34,31.35,15600.0,22.4087,22.4158,22.4015,22.4087,15600.0
2010-09-17 14:50:00,31.35,31.36,31.34,31.36,25800.0,22.4087,22.4158,22.4015,22.4158,25800.0
2010-09-17 14:55:00,31.36,31.36,31.31,31.32,48300.0,22.4158,22.4158,22.3801,22.3872,48300.0
2010-09-17 15:00:00,31.32,31.32,31.31,31.32,9100.0,22.3872,22.3872,22.3801,22.3872,9100.0
2010-09-17 15:05:00,31.32,31.32,31.31,31.31,11800.0,22.3872,22.3872,22.3801,22.3801,11800.0
2010-09-17 15:10:00,31.31,31.32,31.25,31.27,39600.0,22.3801,22.3872,22.3372,22.3515,39600.0
2010-09-17 15:15:00,31.27,31.27,31.25,31.26,57500.0,22.3515,22.3515,22.3372,22.3444,57500.0
2010-09-17 15:20:00,31.25,31.26,31.23,31.23,34300.0,22.3372,22.3444,22.3229,22.3229,34300.0
2010-09-17 15:25:00,31.24,31.24,31.17,31.17,32400.0,22.3301,22.3301,22.28,22.28,32400.0
2010-09-17 15:30:00,31.18,31.22,31.17,31.2,93800.0,22.2872,22.3158,22.28,22.3015,93800.0
2010-09-17 15:35:00,31.21,31.21,31.15,31.15,54600.0,22.3086,22.3086,22.2657,22.2657,54600.0
2010-09-17 15:40:00,31.15,31.18,31.14,31.15,142300.0,22.2657,22.2872,22.2586,22.2657,142300.0
2010-09-17 15:45:00,31.16,31.22,31.15,31.17,182700.0,22.2729,22.3158,22.2657,22.28,182700.0
2010-09-17 15:50:00,31.18,31.2,31.17,31.19,167300.0,22.2872,22.3015,22.28,22.2943,167300.0
2010-09-17 15:55:00,31.19,31.22,31.16,31.2,422700.0,22.2943,22.3158,22.2729,22.3015,422700.0
2010-09-20 09:30:00,31.35,31.35,31.21,31.22,23500.0,22.4087,22.4087,22.3086,22.3158,23500.0
2010-09-20 09:35:00,31.24,31.25,31.11,31.12,29900.0,22.3301,22.3372,22.2371,22.2443,29900.0
2010-09-20 09:40:00,31.14,31.17,31.03,31.03,62300.0,22.2586,22.28,22.18,22.18,62300.0
2010-09-20 09:45:00,31.03,31.06,31.03,31.05,53600.0,22.18,22.2014,22.18,22.1942,53600.0
2010-09-20 09:50:00,31.05,31.17,31.05,31.15,16200.0,22.1942,22.28,22.1942,22.2657,16200.0
2010-09-20 09:55:00,31.15,31.19,31.13,31.19,11500.0,22.2657,22.2943,22.2514,22.2943,11500.0
2010-09-20 10:00:00,31.17,31.25,31.11,31.23,33400.0,22.28,22.3372,22.2371,22.3229,33400.0
2010-09-20 10:05:00,31.24,31.34,31.21,31.33,37700.0,22.3301,22.4015,22.3086,22.3944,37700.0
2010-09-20 10:10:00,31.33,31.37,31.33,31.34,20300.0,22.3944,22.423,22.3944,22.4015,20300.0
2010-09-20 10:15:00,31.33,31.4,31.33,31.4,12700.0,22.3944,22.4444,22.3944,22.4444,12700.0
2010-09-20 10:20:00,31.4,31.44,31.4,31.41,23200.0,22.4444,22.473,22.4444,22.4516,23200.0
2010-09-20 10:25:00,31.41,31.42,31.39,31.39,15100.0,22.4516,22.4587,22.4373,22.4373,15100.0
2010-09-20 10:30:00,31.38,31.4,31.33,31.33,38200.0,22.4301,22.4444,22.3944,22.3944,38200.0
2010-09-20 10:35:00,31.34,31.34,31.29,31.31,49400.0,22.4015,22.4015,22.3658,22.3801,49400.0
2010-09-20 10:40:00,31.31,31.32,31.3,31.32,12400.0,22.3801,22.3872,22.3729,22.3872,12400.0
2010-09-20 10:45:00,31.32,31.41,31.32,31.4,47500.0,22.3872,22.4516,22.3872,22.4444,47500.0
2010-09-20 10:50:00,31.4,31.47,31.4,31.45,39200.0,22.4444,22.4945,22.4444,22.4802,39200.0
2010-09-20 10:55:00,31.46,31.49,31.45,31.48,23200.0,22.4873,22.5088,22.4802,22.5016,23200.0
2010-09-20 11:00:00,31.47,31.47,31.45,31.46,8600.0,22.4945,22.4945,22.4802,22.4873,8600.0
2010-09-20 11:05:00,31.45,31.52,31.45,31.51,54200.0,22.4802,22.5302,22.4802,22.5231,54200.0
2010-09-20 11:10:00,31.52,31.54,31.48,31.49,26100.0,22.5302,22.5445,22.5016,22.5088,26100.0
2010-09-20 11:15:00,31.48,31.51,31.48,31.51,31500.0,22.5016,22.5231,22.5016,22.5231,31500.0
2010-09-20 11:20:00,31.51,31.53,31.5,31.52,15000.0,22.5231,22.5373,22.5159,22.5302,15000.0
2010-09-20 11:25:00,31.53,31.55,31.52,31.55,15700.0,22.5373,22.5516,22.5302,22.5516,15700.0
2010-09-20 11:30:00,31.54,31.57,31.52,31.53,24500.0,22.5445,22.5659,22.5302,22.5373,24500.0
2010-09-20 11:35:00,31.52,31.53,31.44,31.44,36600.0,22.5302,22.5373,22.473,22.473,36600.0
2010-09-20 11:40:00,31.44,31.45,31.4,31.43,47700.0,22.473,22.4802,22.4444,22.4659,47700.0
2010-09-20 11:45:00,31.42,31.43,31.39,31.4,32300.0,22.4587,22.4659,22.4373,22.4444,32300.0
2010-09-20 11:50:00,31.39,31.42,31.39,31.42,44400.0,22.4373,22.4587,22.4373,22.4587,44400.0
2010-09-20 11:55:00,31.4,31.42,31.4,31.42,17600.0,22.4444,22.4587,22.4444,22.4587,17600.0
2010-09-20 12:00:00,31.42,31.43,31.41,31.42,19800.0,22.4587,22.4659,22.4516,22.4587,19800.0
2010-09-20 12:05:00,31.42,31.43,31.41,31.41,5600.0,22.4587,22.4659,22.4516,22.4516,5600.0
2010-09-20 12:10:00,31.42,31.45,31.41,31.41,20400.0,22.4587,22.4802,22.4516,22.4516,20400.0
2010-09-20 12:15:00,31.4,31.4,31.4,31.4,2300.0,22.4444,22.4444,22.4444,22.4444,2300.0
2010-09-20 12:20:00,31.4,31.41,31.39,31.39,4500.0,22.4444,22.4516,22.4373,22.4373,4500.0
2010-09-20 12:25:00,31.39,31.42,31.39,31.39,11700.0,22.4373,22.4587,22.4373,22.4373,11700.0
2010-09-20 12:30:00,31.39,31.44,31.39,31.43,9100.0,22.4373,22.473,22.4373,22.4659,9100.0
2010-09-20 12:35:00,31.43,31.46,31.43,31.45,8100.0,22.4659,22.4873,22.4659,22.4802,8100.0
2010-09-20 12:40:00,31.46,31.46,31.43,31.43,8900.0,22.4873,22.4873,22.4659,22.4659,8900.0
2010-09-20 12:45:00,31.44,31.48,31.43,31.47,14600.0,22.473,22.5016,22.4659,22.4945,14600.0
2010-09-20 12:50:00,31.47,31.5,31.47,31.5,11800.0,22.4945,22.5159,22.4945,22.5159,11800.0
2010-09-20 12:55:00,31.51,31.51,31.46,31.46,14200.0,22.5231,22.5231,22.4873,22.4873,14200.0
2010-09-20 13:00:00,31.46,31.47,31.45,31.46,2900.0,22.4873,22.4945,22.4802,22.4873,2900.0
2010-09-20 13:05:00,31.46,31.47,31.45,31.45,8500.0,22.4873,22.4945,22.4802,22.4802,8500.0
2010-09-20 13:10:00,31.45,31.47,31.45,31.47,12600.0,22.4802,22.4945,22.4802,22.4945,12600.0
2010-09-20 13:15:00,31.47,31.48,31.45,31.47,24900.0,22.4945,22.5016,22.4802,22.4945,24900.0
2010-09-20 13:20:00,31.47,31.48,31.47,31.48,7700.0,22.4945,22.5016,22.4945,22.5016,7700.0
2010-09-20 13:25:00,31.48,31.49,31.47,31.48,6600.0,22.5016,22.5088,22.4945,22.5016,6600.0
2010-09-20 13:30:00,31.48,31.48,31.43,31.44,10000.0,22.5016,22.5016,22.4659,22.473,10000.0
2010-09-20 13:35:00,31.43,31.5,31.43,31.5,17500.0,22.4659,22.5159,22.4659,22.5159,17500.0
2010-09-20 13:40:00,31.5,31.51,31.49,31.49,31000.0,22.5159,22.5231,22.5088,22.5088,31000.0
2010-09-20 13:45:00,31.49,31.49,31.46,31.47,8200.0,22.5088,22.5088,22.4873,22.4945,8200.0
2010-09-20 13:50:00,31.46,31.5,31.46,31.5,27600.0,22.4873,22.5159,22.4873,22.5159,27600.0
2010-09-20 13:55:00,31.5,31.51,31.49,31.5,26000.0,22.5159,22.5231,22.5088,22.5159,26000.0
2010-09-20 14:00:00,31.5,31.5,31.49,31.49,5100.0,22.5159,22.5159,22.5088,22.5088,5100.0
2010-09-20 14:05:00,31.49,31.5,31.48,31.48,8000.0,22.5088,22.5159,22.5016,22.5016,8000.0
2010-09-20 14:10:00,31.48,31.49,31.48,31.48,5900.0,22.5016,22.5088,22.5016,22.5016,5900.0
2010-09-20 14:15:00,31.49,31.49,31.47,31.49,11600.0,22.5088,22.5088,22.4945,22.5088,11600.0
2010-09-20 14:20:00,31.48,31.51,31.48,31.49,37200.0,22.5016,22.5231,22.5016,22.5088,37200.0
2010-09-20 14:25:00,31.5,31.5,31.48,31.5,21300.0,22.5159,22.5159,22.5016,22.5159,21300.0
2010-09-20 14:30:00,31.5,31.51,31.49,31.5,16900.0,22.5159,22.5231,22.5088,22.5159,16900.0
2010-09-20 14:35:00,31.5,31.54,31.5,31.54,14600.0,22.5159,22.5445,22.5159,22.5445,14600.0
2010-09-20 14:40:00,31.53,31.55,31.53,31.54,8600.0,22.5373,22.5516,22.5373,22.5445,8600.0
2010-09-20 14:45:00,31.55,31.55,31.5,31.5,24600.0,22.5516,22.5516,22.5159,22.5159,24600.0
2010-09-20 14:50:00,31.5,31.53,31.5,31.52,13000.0,22.5159,22.5373,22.5159,22.5302,13000.0
2010-09-20 14:55:00,31.53,31.55,31.52,31.54,19800.0,22.5373,22.5516,22.5302,22.5445,19800.0
2010-09-20 15:00:00,31.54,31.54,31.52,31.52,22300.0,22.5445,22.5445,22.5302,22.5302,22300.0
2010-09-20 15:05:00,31.52,31.52,31.51,31.52,19400.0,22.5302,22.5302,22.5231,22.5302,19400.0
2010-09-20 15:10:00,31.52,31.56,31.51,31.56,43800.0,22.5302,22.5588,22.5231,22.5588,43800.0
2010-09-20 15:15:00,31.56,31.62,31.55,31.61,65300.0,22.5588,22.6017,22.5516,22.5945,65300.0
2010-09-20 15:20:00,31.62,31.64,31.61,31.64,42100.0,22.6017,22.616,22.5945,22.616,42100.0
2010-09-20 15:25:00,31.63,31.64,31.63,31.63,19700.0,22.6088,22.616,22.6088,22.6088,19700.0
2010-09-20 15:30:00,31.63,31.64,31.59,31.59,38200.0,22.6088,22.616,22.5802,22.5802,38200.0
2010-09-20 15:35:00,31.59,31.64,31.59,31.64,55000.0,22.5802,22.616,22.5802,22.616,55000.0
2010-09-20 15:40:00,31.64,31.64,31.62,31.64,27000.0,22.616,22.616,22.6017,22.616,27000.0
2010-09-20 15:45:00,31.64,31.65,31.63,31.65,35500.0,22.616,22.6231,22.6088,22.6231,35500.0
2010-09-20 15:50:00,31.64,31.67,31.61,31.61,94700.0,22.616,22.6374,22.5945,22.5945,94700.0
2010-09-20 15:55:00,31.61,31.61,31.57,31.57,119800.0,22.5945,22.5945,22.5659,22.5659,119800.0
2010-09-21 09:30:00,31.54,31.7,31.5,31.62,62500.0,22.5445,22.6589,22.5159,22.6017,62500.0
2010-09-21 09:35:00,31.62,31.67,31.55,31.59,47200.0,22.6017,22.6374,22.5516,22.5802,47200.0
2010-09-21 09:40:00,31.59,31.71,31.58,31.69,42600.0,22.5802,22.666,22.5731,22.6517,42600.0
2010-09-21 09:45:00,31.68,31.72,31.67,31.68,34300.0,22.6446,22.6732,22.6374,22.6446,34300.0
2010-09-21 09:50:00,31.69,31.71,31.64,31.68,76000.0,22.6517,22.666,22.616,22.6446,76000.0
2010-09-21 09:55:00,31.68,31.72,31.67,31.69,28400.0,22.6446,22.6732,22.6374,22.6517,28400.0
2010-09-21 10:00:00,31.69,31.73,31.69,31.69,24400.0,22.6517,22.6803,22.6517,22.6517,24400.0
2010-09-21 10:05:00,31.7,31.71,31.64,31.64,60300.0,22.6589,22.666,22.616,22.616,60300.0
2010-09-21 10:10:00,31.64,31.66,31.64,31.65,47500.0,22.616,22.6303,22.616,22.6231,47500.0
2010-09-21 10:15:00,31.65,31.7,31.65,31.69,138200.0,22.6231,22.6589,22.6231,22.6517,138200.0
2010-09-21 10:20:00,31.7,31.71,31.67,31.67,45000.0,22.6589,22.666,22.6374,22.6374,45000.0
2010-09-21 10:25:00,31.68,31.7,31.65,31.69,33600.0,22.6446,22.6589,22.6231,22.6517,33600.0
2010-09-21 10:30:00,31.7,31.72,31.69,31.72,23100.0,22.6589,22.6732,22.6517,22.6732,23100.0
2010-09-21 10:35:00,31.71,31.74,31.7,31.73,36500.0,22.666,22.6875,22.6589,22.6803,36500.0
2010-09-21 10:40:00,31.73,31.74,31.7,31.7,51000.0,22.6803,22.6875,22.6589,22.6589,51000.0
2010-09-21 10:45:00,31.7,31.71,31.68,31.7,52100.0,22.6589,22.666,22.6446,22.6589,52100.0
2010-09-21 10:50:00,31.7,31.71,31.66,31.68,33000.0,22.6589,22.666,22.6303,22.6446,33000.0
2010-09-21 10:55:00,31.67,31.68,31.61,31.62,30400.0,22.6374,22.6446,22.5945,22.6017,30400.0
2010-09-21 11:00:00,31.62,31.62,31.59,31.61,45100.0,22.6017,22.6017,22.5802,22.5945,45100.0
2010-09-21 11:05:00,31.6,31.64,31.59,31.63,51800.0,22.5874,22.616,22.5802,22.6088,51800.0
2010-09-21 11:10:00,31.63,31.67,31.63,31.66,6300.0,22.6088,22.6374,22.6088,22.6303,6300.0
2010-09-21 11:15:00,31.66,31.66,31.65,31.65,6100.0,22.6303,22.6303,22.6231,22.6231,6100.0
2010-09-21 11:20:00,31.65,31.66,31.64,31.64,29700.0,22.6231,22.6303,22.616,22.616,29700.0
2010-09-21 11:25:00,31.63,31.64,31.6,31.6,16000.0,22.6088,22.616,22.5874,22.5874,16000.0
2010-09-21 11:30:00,31.6,31.64,31.59,31.64,20700.0,22.5874,22.616,22.5802,22.616,20700.0
2010-09-21 11:35:00,31.64,31.65,31.61,31.62,21300.0,22.616,22.6231,22.5945,22.6017,21300.0
2010-09-21 11:40:00,31.62,31.63,31.6,31.61,12900.0,22.6017,22.6088,22.5874,22.5945,12900.0
2010-09-21 11:45:00,31.61,31.61,31.59,31.61,12000.0,22.5945,22.5945,22.5802,22.5945,12000.0
2010-09-21 11:50:00,31.6,31.63,31.59,31.63,23700.0,22.5874,22.6088,22.5802,22.6088,23700.0
2010-09-21 11:55:00,31.62,31.63,31.6,31.62,12700.0,22.6017,22.6088,22.5874,22.6017,12700.0
2010-09-21 12:00:00,31.61,31.67,31.61,31.66,8700.0,22.5945,22.6374,22.5945,22.6303,8700.0
2010-09-21 12:05:00,31.66,31.67,31.65,31.65,12200.0,22.6303,22.6374,22.6231,22.6231,12200.0
2010-09-21 12:10:00,31.65,31.65,31.62,31.62,4600.0,22.6231,22.6231,22.6017,22.6017,4600.0
2010-09-21 12:15:00,31.62,31.64,31.62,31.64,6200.0,22.6017,22.616,22.6017,22.616,6200.0
2010-09-21 12:20:00,31.64,31.64,31.62,31.62,10800.0,22.616,22.616,22.6017,22.6017,10800.0
2010-09-21 12:25:00,31.62,31.63,31.61,31.62,5800.0,22.6017,22.6088,22.5945,22.6017,5800.0
2010-09-21 12:30:00,31.61,31.62,31.59,31.59,6900.0,22.5945,22.6017,22.5802,22.5802,6900.0
2010-09-21 12:35:00,31.6,31.66,31.6,31.65,26200.0,22.5874,22.6303,22.5874,22.6231,26200.0
2010-09-21 12:40:00,31.66,31.66,31.63,31.64,10900.0,22.6303,22.6303,22.6088,22.616,10900.0
2010-09-21 12:45:00,31.64,31.66,31.64,31.65,11700.0,22.616,22.6303,22.616,22.6231,11700.0
2010-09-21 12:50:00,31.65,31.65,31.64,31.65,14600.0,22.6231,22.6231,22.616,22.6231,14600.0
2010-09-21 12:55:00,31.64,31.65,31.64,31.65,7100.0,22.616,22.6231,22.616,22.6231,7100.0
2010-09-21 13:00:00,31.64,31.66,31.64,31.66,12300.0,22.616,22.6303,22.616,22.6303,12300.0
2010-09-21 13:05:00,31.66,31.67,31.62,31.63,14200.0,22.6303,22.6374,22.6017,22.6088,14200.0
2010-09-21 13:10:00,31.63,31.64,31.62,31.63,10800.0,22.6088,22.616,22.6017,22.6088,10800.0
2010-09-21 13:15:00,31.63,31.64,31.62,31.62,14700.0,22.6088,22.616,22.6017,22.6017,14700.0
2010-09-21 13:20:00,31.62,31.63,31.61,31.62,15700.0,22.6017,22.6088,22.5945,22.6017,15700.0
2010-09-21 13:25:00,31.63,31.65,31.63,31.65,11600.0,22.6088,22.6231,22.6088,22.6231,11600.0
2010-09-21 13:30:00,31.65,31.65,31.61,31.62,14700.0,22.6231,22.6231,22.5945,22.6017,14700.0
2010-09-21 13:35:00,31.62,31.64,31.61,31.64,19200.0,22.6017,22.616,22.5945,22.616,19200.0
2010-09-21 13:40:00,31.64,31.64,31.63,31.63,4400.0,22.616,22.616,22.6088,22.6088,4400.0
2010-09-21 13:45:00,31.63,31.63,31.61,31.61,9400.0,22.6088,22.6088,22.5945,22.5945,9400.0
2010-09-21 13:50:00,31.61,31.62,31.59,31.61,25200.0,22.5945,22.6017,22.5802,22.5945,25200.0
2010-09-21 13:55:00,31.61,31.64,31.61,31.63,12500.0,22.5945,22.616,22.5945,22.6088,12500.0
2010-09-21 14:00:00,31.62,31.64,31.59,31.6,8200.0,22.6017,22.616,22.5802,22.5874,8200.0
2010-09-21 14:05:00,31.6,31.61,31.59,31.6,24100.0,22.5874,22.5945,22.5802,22.5874,24100.0
2010-09-21 14:10:00,31.6,31.63,31.55,31.57,31200.0,22.5874,22.6088,22.5516,22.5659,31200.0
2010-09-21 14:15:00,31.55,31.72,31.44,31.68,80000.0,22.5516,22.6732,22.473,22.6446,80000.0
2010-09-21 14:20:00,31.67,31.74,31.62,31.73,36800.0,22.6374,22.6875,22.6017,22.6803,36800.0
2010-09-21 14:25:00,31.72,31.75,31.65,31.72,43300.0,22.6732,22.6946,22.6231,22.6732,43300.0
2010-09-21 14:30:00,31.72,31.79,31.68,31.79,38000.0,22.6732,22.7232,22.6446,22.7232,38000.0
2010-09-21 14:35:00,31.79,31.87,31.77,31.85,52900.0,22.7232,22.7804,22.7089,22.7661,52900.0
2010-09-21 14:40:00,31.87,31.88,31.83,31.84,29400.0,22.7804,22.7875,22.7518,22.7589,29400.0
2010-09-21 14:45:00,31.84,31.84,31.79,31.82,25100.0,22.7589,22.7589,22.7232,22.7446,25100.0
2010-09-21 14:50:00,31.82,31.82,31.71,31.75,33100.0,22.7446,22.7446,22.666,22.6946,33100.0
2010-09-21 14:55:00,31.74,31.77,31.73,31.77,42900.0,22.6875,22.7089,22.6803,22.7089,42900.0
2010-09-21 15:00:00,31.76,31.77,31.69,31.72,45900.0,22.7017,22.7089,22.6517,22.6732,45900.0
2010-09-21 15:05:00,31.72,31.73,31.68,31.72,22700.0,22.6732,22.6803,22.6446,22.6732,22700.0
2010-09-21 15:10:00,31.72,31.72,31.65,31.68,31000.0,22.6732,22.6732,22.6231,22.6446,31000.0
2010-09-21 15:15:00,31.68,31.73,31.67,31.73,21100.0,22.6446,22.6803,22.6374,22.6803,21100.0
2010-09-21 15:20:00,31.74,31.74,31.69,31.7,21000.0,22.6875,22.6875,22.6517,22.6589,21000.0
2010-09-21 15:25:00,31.71,31.71,31.65,31.7,37700.0,22.666,22.666,22.6231,22.6589,37700.0
2010-09-21 15:30:00,31.7,31.7,31.58,31.61,64600.0,22.6589,22.6589,22.5731,22.5945,64600.0
2010-09-21 15:35:00,31.62,31.63,31.54,31.6,120700.0,22.6017,22.6088,22.5445,22.5874,120700.0
2010-09-21 15:40:00,31.6,31.65,31.59,31.64,31000.0,22.5874,22.6231,22.5802,22.616,31000.0
2010-09-21 15:45:00,31.64,31.65,31.57,31.59,61500.0,22.616,22.6231,22.5659,22.5802,61500.0
2010-09-21 15:50:00,31.59,31.66,31.59,31.64,82900.0,22.5802,22.6303,22.5802,22.616,82900.0
2010-09-21 15:55:00,31.64,31.66,31.62,31.65,67900.0,22.616,22.6303,22.6017,22.6231,67900.0
2010-09-22 09:30:00,31.54,31.85,31.54,31.82,28000.0,22.5445,22.7661,22.5445,22.7446,28000.0
2010-09-22 09:35:00,31.82,31.84,31.7,31.74,16800.0,22.7446,22.7589,22.6589,22.6875,16800.0
2010-09-22 09:40:00,31.75,31.82,31.75,31.8,14600.0,22.6946,22.7446,22.6946,22.7303,14600.0
2010-09-22 09:45:00,31.82,31.84,31.79,31.83,29500.0,22.7446,22.7589,22.7232,22.7518,29500.0
2010-09-22 09:50:00,31.83,31.84,31.78,31.82,40900.0,22.7518,22.7589,22.716,22.7446,40900.0
2010-09-22 09:55:00,31.8,31.81,31.77,31.8,24800.0,22.7303,22.7375,22.7089,22.7303,24800.0
2010-09-22 10:00:00,31.78,31.78,31.67,31.67,27200.0,22.716,22.716,22.6374,22.6374,27200.0
2010-09-22 10:05:00,31.67,31.73,31.64,31.73,30300.0,22.6374,22.6803,22.616,22.6803,30300.0
2010-09-22 10:10:00,31.73,31.77,31.71,31.76,40900.0,22.6803,22.7089,22.666,22.7017,40900.0
2010-09-22 10:15:00,31.77,31.77,31.72,31.72,26300.0,22.7089,22.7089,22.6732,22.6732,26300.0
2010-09-22 10:20:00,31.72,31.72,31.67,31.69,35900.0,22.6732,22.6732,22.6374,22.6517,35900.0
2010-09-22 10:25:00,31.7,31.7,31.62,31.64,30100.0,22.6589,22.6589,22.6017,22.616,30100.0
2010-09-22 10:30:00,31.63,31.64,31.55,31.6,44700.0,22.6088,22.616,22.5516,22.5874,44700.0
2010-09-22 10:35:00,31.6,31.62,31.58,31.6,21400.0,22.5874,22.6017,22.5731,22.5874,21400.0
2010-09-22 10:40:00,31.6,31.62,31.57,31.6,15300.0,22.5874,22.6017,22.5659,22.5874,15300.0
2010-09-22 10:45:00,31.6,31.69,31.6,31.67,15500.0,22.5874,22.6517,22.5874,22.6374,15500.0
2010-09-22 10:50:00,31.66,31.7,31.64,31.67,21800.0,22.6303,22.6589,22.616,22.6374,21800.0
2010-09-22 10:55:00,31.66,31.75,31.65,31.74,28100.0,22.6303,22.6946,22.6231,22.6875,28100.0
2010-09-22 11:00:00,31.74,31.77,31.68,31.68,17500.0,22.6875,22.7089,22.6446,22.6446,17500.0
2010-09-22 11:05:00,31.67,31.68,31.61,31.63,9100.0,22.6374,22.6446,22.5945,22.6088,9100.0
2010-09-22 11:10:00,31.64,31.69,31.59,31.61,30600.0,22.616,22.6517,22.5802,22.5945,30600.0
2010-09-22 11:15:00,31.61,31.63,31.61,31.62,7300.0,22.5945,22.6088,22.5945,22.6017,7300.0
2010-09-22 11:20:00,31.63,31.63,31.48,31.48,45200.0,22.6088,22.6088,22.5016,22.5016,45200.0
2010-09-22 11:25:00,31.48,31.49,31.43,31.48,54500.0,22.5016,22.5088,22.4659,22.5016,54500.0
2010-09-22 11:30:00,31.48,31.48,31.45,31.45,15900.0,22.5016,22.5016,22.4802,22.4802,15900.0
2010-09-22 11:35:00,31.46,31.5,31.46,31.49,20200.0,22.4873,22.5159,22.4873,22.5088,20200.0
2010-09-22 11:40:00,31.5,31.5,31.48,31.49,6200.0,22.5159,22.5159,22.5016,22.5088,6200.0
2010-09-22 11:45:00,31.49,31.5,31.49,31.5,3600.0,22.5088,22.5159,22.5088,22.5159,3600.0
2010-09-22 11:50:00,31.5,31.53,31.49,31.53,11400.0,22.5159,22.5373,22.5088,22.5373,11400.0
2010-09-22 11:55:00,31.53,31.55,31.52,31.53,19800.0,22.5373,22.5516,22.5302,22.5373,19800.0
2010-09-22 12:00:00,31.53,31.54,31.48,31.48,27900.0,22.5373,22.5445,22.5016,22.5016,27900.0
2010-09-22 12:05:00,31.48,31.49,31.48,31.49,8200.0,22.5016,22.5088,22.5016,22.5088,8200.0
2010-09-22 12:10:00,31.49,31.54,31.48,31.52,15200.0,22.5088,22.5445,22.5016,22.5302,15200.0
2010-09-22 12:15:00,31.52,31.53,31.5,31.52,9400.0,22.5302,22.5373,22.5159,22.5302,9400.0
2010-09-22 12:20:00,31.53,31.53,31.51,31.52,9700.0,22.5373,22.5373,22.5231,22.5302,9700.0
2010-09-22 12:25:00,31.52,31.53,31.51,31.52,5400.0,22.5302,22.5373,22.5231,22.5302,5400.0
2010-09-22 12:30:00,31.53,31.53,31.5,31.51,16400.0,22.5373,22.5373,22.5159,22.5231,16400.0
2010-09-22 12:35:00,31.5,31.5,31.48,31.49,8300.0,22.5159,22.5159,22.5016,22.5088,8300.0
2010-09-22 12:40:00,31.49,31.5,31.48,31.49,7700.0,22.5088,22.5159,22.5016,22.5088,7700.0
2010-09-22 12:45:00,31.49,31.5,31.49,31.49,3700.0,22.5088,22.5159,22.5088,22.5088,3700.0
2010-09-22 12:50:00,31.49,31.5,31.46,31.47,61500.0,22.5088,22.5159,22.4873,22.4945,61500.0
2010-09-22 12:55:00,31.47,31.47,31.45,31.45,11800.0,22.4945,22.4945,22.4802,22.4802,11800.0
2010-09-22 13:00:00,31.44,31.45,31.43,31.44,14100.0,22.473,22.4802,22.4659,22.473,14100.0
2010-09-22 13:05:00,31.44,31.44,31.39,31.4,18400.0,22.473,22.473,22.4373,22.4444,18400.0
2010-09-22 13:10:00,31.39,31.39,31.35,31.37,20800.0,22.4373,22.4373,22.4087,22.423,20800.0
2010-09-22 13:15:00,31.37,31.38,31.33,31.36,19900.0,22.423,22.4301,22.3944,22.4158,19900.0
2010-09-22 13:20:00,31.36,31.39,31.36,31.39,6600.0,22.4158,22.4373,22.4158,22.4373,6600.0
2010-09-22 13:25:00,31.38,31.44,31.38,31.44,10300.0,22.4301,22.473,22.4301,22.473,10300.0
2010-09-22 13:30:00,31.44,31.47,31.43,31.44,56400.0,22.473,22.4945,22.4659,22.473,56400.0
2010-09-22 13:35:00,31.44,31.45,31.43,31.45,28300.0,22.473,22.4802,22.4659,22.4802,28300.0
2010-09-22 13:40:00,31.45,31.45,31.4,31.41,55800.0,22.4802,22.4802,22.4444,22.4516,55800.0
2010-09-22 13:45:00,31.42,31.44,31.42,31.44,7800.0,22.4587,22.473,22.4587,22.473,7800.0
2010-09-22 13:50:00,31.44,31.45,31.43,31.44,13300.0,22.473,22.4802,22.4659,22.473,13300.0
2010-09-22 13:55:00,31.44,31.45,31.44,31.44,7300.0,22.473,22.4802,22.473,22.473,7300.0
2010-09-22 14:00:00,31.45,31.46,31.39,31.39,31100.0,22.4802,22.4873,22.4373,22.4373,31100.0
2010-09-22 14:05:00,31.39,31.41,31.38,31.4,13000.0,22.4373,22.4516,22.4301,22.4444,13000.0
2010-09-22 14:10:00,31.4,31.41,31.37,31.4,18000.0,22.4444,22.4516,22.423,22.4444,18000.0
2010-09-22 14:15:00,31.39,31.41,31.38,31.39,12900.0,22.4373,22.4516,22.4301,22.4373,12900.0
2010-09-22 14:20:00,31.38,31.43,31.38,31.43,18900.0,22.4301,22.4659,22.4301,22.4659,18900.0
2010-09-22 14:25:00,31.43,31.47,31.43,31.43,18400.0,22.4659,22.4945,22.4659,22.4659,18400.0
2010-09-22 14:30:00,31.44,31.46,31.43,31.44,21800.0,22.473,22.4873,22.4659,22.473,21800.0
2010-09-22 14:35:00,31.44,31.49,31.44,31.49,20200.0,22.473,22.5088,22.473,22.5088,20200.0
2010-09-22 14:40:00,31.49,31.51,31.49,31.51,17500.0,22.5088,22.5231,22.5088,22.5231,17500.0
2010-09-22 14:45:00,31.51,31.51,31.46,31.46,17600.0,22.5231,22.5231,22.4873,22.4873,17600.0
2010-09-22 14:50:00,31.47,31.47,31.43,31.44,29300.0,22.4945,22.4945,22.4659,22.473,29300.0
2010-09-22 14:55:00,31.44,31.44,31.41,31.44,31800.0,22.473,22.473,22.4516,22.473,31800.0
2010-09-22 15:00:00,31.44,31.46,31.44,31.46,31400.0,22.473,22.4873,22.473,22.4873,31400.0
2010-09-22 15:05:00,31.46,31.46,31.38,31.42,54200.0,22.4873,22.4873,22.4301,22.4587,54200.0
2010-09-22 15:10:00,31.42,31.43,31.34,31.35,80000.0,22.4587,22.4659,22.4015,22.4087,80000.0
2010-09-22 15:15:00,31.36,31.36,31.28,31.28,92600.0,22.4158,22.4158,22.3586,22.3586,92600.0
2010-09-22 15:20:00,31.28,31.29,31.24,31.25,83800.0,22.3586,22.3658,22.3301,22.3372,83800.0
2010-09-22 15:25:00,31.25,31.3,31.24,31.3,58900.0,22.3372,22.3729,22.3301,22.3729,58900.0
2010-09-22 15:30:00,31.3,31.34,31.28,31.34,69300.0,22.3729,22.4015,22.3586,22.4015,69300.0
2010-09-22 15:35:00,31.34,31.35,31.33,31.34,48700.0,22.4015,22.4087,22.3944,22.4015,48700.0
2010-09-22 15:40:00,31.34,31.34,31.33,31.34,21400.0,22.4015,22.4015,22.3944,22.4015,21400.0
2010-09-22 15:45:00,31.33,31.34,31.27,31.27,79800.0,22.3944,22.4015,22.3515,22.3515,79800.0
2010-09-22 15:50:00,31.28,31.28,31.22,31.27,357600.0,22.3586,22.3586,22.3158,22.3515,357600.0
2010-09-22 15:55:00,31.26,31.29,31.2,31.23,354000.0,22.3444,22.3658,22.3015,22.3229,354000.0
2010-09-23 09:30:00,30.93,31.0,30.75,30.75,70400.0,22.1085,22.1585,21.9798,21.9798,70400.0
2010-09-23 09:35:00,30.75,30.76,30.55,30.58,97000.0,21.9798,21.987,21.8369,21.8583,97000.0
2010-09-23 09:40:00,30.58,30.65,30.5,30.54,67200.0,21.8583,21.9083,21.8011,21.8297,67200.0
2010-09-23 09:45:00,30.53,30.55,30.42,30.51,116500.0,21.8226,21.8369,21.7439,21.8083,116500.0
2010-09-23 09:50:00,30.5,30.56,30.43,30.5,80600.0,21.8011,21.844,21.7511,21.8011,80600.0
2010-09-23 09:55:00,30.51,30.55,30.48,30.55,47200.0,21.8083,21.8369,21.7868,21.8369,47200.0
2010-09-23 10:00:00,30.55,30.7,30.55,30.7,79200.0,21.8369,21.9441,21.8369,21.9441,79200.0
2010-09-23 10:05:00,30.7,30.81,30.69,30.78,112800.0,21.9441,22.0227,21.9369,22.0013,112800.0
2010-09-23 10:10:00,30.78,30.79,30.7,30.71,35800.0,22.0013,22.0084,21.9441,21.9512,35800.0
2010-09-23 10:15:00,30.72,30.72,30.63,30.65,41100.0,21.9584,21.9584,21.894,21.9083,41100.0
2010-09-23 10:20:00,30.65,30.73,30.65,30.67,33400.0,21.9083,21.9655,21.9083,21.9226,33400.0
2010-09-23 10:25:00,30.67,30.76,30.67,30.76,21700.0,21.9226,21.987,21.9226,21.987,21700.0
2010-09-23 10:30:00,30.76,30.78,30.7,30.75,84700.0,21.987,22.0013,21.9441,21.9798,84700.0
2010-09-23 10:35:00,30.76,30.76,30.75,30.75,52700.0,21.987,21.987,21.9798,21.9798,52700.0
2010-09-23 10:40:00,30.75,30.76,30.75,30.75,30900.0,21.9798,21.987,21.9798,21.9798,30900.0
2010-09-23 10:45:00,30.75,30.76,30.62,30.63,97700.0,21.9798,21.987,21.8869,21.894,97700.0
2010-09-23 10:50:00,30.61,30.65,30.61,30.63,28100.0,21.8797,21.9083,21.8797,21.894,28100.0
2010-09-23 10:55:00,30.62,30.63,30.58,30.59,28300.0,21.8869,21.894,21.8583,21.8654,28300.0
2010-09-23 11:00:00,30.6,30.6,30.57,30.58,31600.0,21.8726,21.8726,21.8511,21.8583,31600.0
2010-09-23 11:05:00,30.58,30.61,30.58,30.61,25400.0,21.8583,21.8797,21.8583,21.8797,25400.0
2010-09-23 11:10:00,30.61,30.68,30.6,30.68,153400.0,21.8797,21.9298,21.8726,21.9298,153400.0
2010-09-23 11:15:00,30.67,30.74,30.67,30.74,18100.0,21.9226,21.9727,21.9226,21.9727,18100.0
2010-09-23 11:20:00,30.74,30.76,30.68,30.68,211400.0,21.9727,21.987,21.9298,21.9298,211400.0
2010-09-23 11:25:00,30.68,30.68,30.65,30.66,17200.0,21.9298,21.9298,21.9083,21.9155,17200.0
2010-09-23 11:30:00,30.66,30.73,30.66,30.73,63900.0,21.9155,21.9655,21.9155,21.9655,63900.0
2010-09-23 11:35:00,30.73,30.73,30.68,30.69,33400.0,21.9655,21.9655,21.9298,21.9369,33400.0
2010-09-23 11:40:00,30.69,30.69,30.63,30.63,23000.0,21.9369,21.9369,21.894,21.894,23000.0
2010-09-23 11:45:00,30.64,30.67,30.64,30.66,16500.0,21.9012,21.9226,21.9012,21.9155,16500.0
2010-09-23 11:50:00,30.66,30.68,30.65,30.68,16200.0,21.9155,21.9298,21.9083,21.9298,16200.0
2010-09-23 11:55:00,30.68,30.71,30.67,30.67,21600.0,21.9298,21.9512,21.9226,21.9226,21600.0
2010-09-23 12:00:00,30.68,30.7,30.67,30.69,25300.0,21.9298,21.9441,21.9226,21.9369,25300.0
2010-09-23 12:05:00,30.69,30.7,30.68,30.69,18300.0,21.9369,21.9441,21.9298,21.9369,18300.0
2010-09-23 12:10:00,30.7,30.75,30.69,30.72,17300.0,21.9441,21.9798,21.9369,21.9584,17300.0
2010-09-23 12:15:00,30.71,30.72,30.7,30.71,6100.0,21.9512,21.9584,21.9441,21.9512,6100.0
2010-09-23 12:20:00,30.7,30.71,30.7,30.71,9300.0,21.9441,21.9512,21.9441,21.9512,9300.0
2010-09-23 12:25:00,30.7,30.71,30.66,30.67,17300.0,21.9441,21.9512,21.9155,21.9226,17300.0
2010-09-23 12:30:00,30.68,30.68,30.67,30.67,10700.0,21.9298,21.9298,21.9226,21.9226,10700.0
2010-09-23 12:35:00,30.67,30.68,30.66,30.66,13000.0,21.9226,21.9298,21.9155,21.9155,13000.0
2010-09-23 12:40:00,30.67,30.67,30.66,30.67,3300.0,21.9226,21.9226,21.9155,21.9226,3300.0
2010-09-23 12:45:00,30.66,30.67,30.64,30.64,10600.0,21.9155,21.9226,21.9012,21.9012,10600.0
2010-09-23 12:50:00,30.65,30.65,30.63,30.64,27900.0,21.9083,21.9083,21.894,21.9012,27900.0
2010-09-23 12:55:00,30.65,30.65,30.63,30.64,7400.0,21.9083,21.9083,21.894,21.9012,7400.0
2010-09-23 13:00:00,30.64,30.64,30.63,30.64,7000.0,21.9012,21.9012,21.894,21.9012,7000.0
2010-09-23 13:05:00,30.63,30.65,30.63,30.65,12000.0,21.894,21.9083,21.894,21.9083,12000.0
2010-09-23 13:10:00,30.65,30.65,30.65,30.65,2800.0,21.9083,21.9083,21.9083,21.9083,2800.0
2010-09-23 13:15:00,30.65,30.65,30.59,30.59,15100.0,21.9083,21.9083,21.8654,21.8654,15100.0
2010-09-23 13:20:00,30.6,30.6,30.56,30.57,22500.0,21.8726,21.8726,21.844,21.8511,22500.0
2010-09-23 13:25:00,30.57,30.57,30.54,30.54,16100.0,21.8511,21.8511,21.8297,21.8297,16100.0
2010-09-23 13:30:00,30.55,30.56,30.54,30.55,26000.0,21.8369,21.844,21.8297,21.8369,26000.0
2010-09-23 13:35:00,30.55,30.56,30.55,30.56,5500.0,21.8369,21.844,21.8369,21.844,5500.0
2010-09-23 13:40:00,30.56,30.56,30.53,30.54,18400.0,21.844,21.844,21.8226,21.8297,18400.0
2010-09-23 13:45:00,30.54,30.55,30.51,30.53,40900.0,21.8297,21.8369,21.8083,21.8226,40900.0
2010-09-23 13:50:00,30.53,30.58,30.52,30.58,19300.0,21.8226,21.8583,21.8154,21.8583,19300.0
2010-09-23 13:55:00,30.58,30.58,30.57,30.57,15200.0,21.8583,21.8583,21.8511,21.8511,15200.0
2010-09-23 14:00:00,30.58,30.62,30.57,30.6,29100.0,21.8583,21.8869,21.8511,21.8726,29100.0
2010-09-23 14:05:00,30.6,30.63,30.58,30.62,47500.0,21.8726,21.894,21.8583,21.8869,47500.0
2010-09-23 14:10:00,30.63,30.63,30.61,30.61,9100.0,21.894,21.894,21.8797,21.8797,9100.0
2010-09-23 14:15:00,30.62,30.63,30.6,30.6,17500.0,21.8869,21.894,21.8726,21.8726,17500.0
2010-09-23 14:20:00,30.6,30.62,30.6,30.62,12100.0,21.8726,21.8869,21.8726,21.8869,12100.0
2010-09-23 14:25:00,30.61,30.63,30.61,30.63,16500.0,21.8797,21.894,21.8797,21.894,16500.0
2010-09-23 14:30:00,30.63,30.64,30.62,30.63,16200.0,21.894,21.9012,21.8869,21.894,16200.0
2010-09-23 14:35:00,30.64,30.65,30.59,30.59,38900.0,21.9012,21.9083,21.8654,21.8654,38900.0
2010-09-23 14:40:00,30.6,30.6,30.55,30.55,36500.0,21.8726,21.8726,21.8369,21.8369,36500.0
2010-09-23 14:45:00,30.54,30.56,30.5,30.5,41900.0,21.8297,21.844,21.8011,21.8011,41900.0
2010-09-23 14:50:00,30.51,30.51,30.47,30.48,38000.0,21.8083,21.8083,21.7797,21.7868,38000.0
2010-09-23 14:55:00,30.48,30.48,30.39,30.4,44400.0,21.7868,21.7868,21.7225,21.7296,44400.0
2010-09-23 15:00:00,30.41,30.43,30.39,30.4,70800.0,21.7368,21.7511,21.7225,21.7296,70800.0
2010-09-23 15:05:00,30.39,30.41,30.32,30.33,49400.0,21.7225,21.7368,21.6724,21.6796,49400.0
2010-09-23 15:10:00,30.33,30.36,30.32,30.33,59300.0,21.6796,21.701,21.6724,21.6796,59300.0
2010-09-23 15:15:00,30.32,30.33,30.3,30.32,63000.0,21.6724,21.6796,21.6582,21.6724,63000.0
2010-09-23 15:20:00,30.33,30.41,30.33,30.39,48600.0,21.6796,21.7368,21.6796,21.7225,48600.0
2010-09-23 15:25:00,30.4,30.4,30.34,30.34,95300.0,21.7296,21.7296,21.6867,21.6867,95300.0
2010-09-23 15:30:00,30.34,30.37,30.34,30.36,75100.0,21.6867,21.7082,21.6867,21.701,75100.0
2010-09-23 15:35:00,30.36,30.41,30.34,30.35,106700.0,21.701,21.7368,21.6867,21.6939,106700.0
2010-09-23 15:40:00,30.35,30.36,30.23,30.24,104100.0,21.6939,21.701,21.6081,21.6153,104100.0
2010-09-23 15:45:00,30.25,30.31,30.25,30.27,58900.0,21.6224,21.6653,21.6224,21.6367,58900.0
2010-09-23 15:50:00,30.28,30.31,30.27,30.31,39800.0,21.6439,21.6653,21.6367,21.6653,39800.0
2010-09-23 15:55:00,30.31,30.32,30.29,30.31,96000.0,21.6653,21.6724,21.651,21.6653,96000.0
2010-09-24 09:30:00,30.72,30.81,30.67,30.76,52300.0,21.9584,22.0227,21.9226,21.987,52300.0
2010-09-24 09:35:00,30.74,30.78,30.7,30.73,17400.0,21.9727,22.0013,21.9441,21.9655,17400.0
2010-09-24 09:40:00,30.74,30.76,30.6,30.64,38700.0,21.9727,21.987,21.8726,21.9012,38700.0
2010-09-24 09:45:00,30.64,30.71,30.64,30.69,31100.0,21.9012,21.9512,21.9012,21.9369,31100.0
2010-09-24 09:50:00,30.69,30.7,30.67,30.69,35000.0,21.9369,21.9441,21.9226,21.9369,35000.0
2010-09-24 09:55:00,30.7,30.75,30.67,30.67,80000.0,21.9441,21.9798,21.9226,21.9226,80000.0
2010-09-24 10:00:00,30.68,30.71,30.64,30.67,91900.0,21.9298,21.9512,21.9012,21.9226,91900.0
2010-09-24 10:05:00,30.67,30.74,30.67,30.73,82500.0,21.9226,21.9727,21.9226,21.9655,82500.0
2010-09-24 10:10:00,30.73,30.75,30.69,30.71,29400.0,21.9655,21.9798,21.9369,21.9512,29400.0
2010-09-24 10:15:00,30.71,30.72,30.68,30.68,28500.0,21.9512,21.9584,21.9298,21.9298,28500.0
2010-09-24 10:20:00,30.68,30.69,30.66,30.68,49300.0,21.9298,21.9369,21.9155,21.9298,49300.0
2010-09-24 10:25:00,30.69,30.76,30.68,30.71,58400.0,21.9369,21.987,21.9298,21.9512,58400.0
2010-09-24 10:30:00,30.72,30.73,30.71,30.71,55300.0,21.9584,21.9655,21.9512,21.9512,55300.0
2010-09-24 10:35:00,30.71,30.76,30.69,30.75,71700.0,21.9512,21.987,21.9369,21.9798,71700.0
2010-09-24 10:40:00,30.75,30.76,30.69,30.69,95200.0,21.9798,21.987,21.9369,21.9369,95200.0
2010-09-24 10:45:00,30.7,30.76,30.69,30.73,44300.0,21.9441,21.987,21.9369,21.9655,44300.0
2010-09-24 10:50:00,30.74,30.75,30.65,30.67,66900.0,21.9727,21.9798,21.9083,21.9226,66900.0
2010-09-24 10:55:00,30.67,30.68,30.63,30.66,39100.0,21.9226,21.9298,21.894,21.9155,39100.0
2010-09-24 11:00:00,30.65,30.67,30.65,30.66,74500.0,21.9083,21.9226,21.9083,21.9155,74500.0
2010-09-24 11:05:00,30.67,30.69,30.66,30.67,49800.0,21.9226,21.9369,21.9155,21.9226,49800.0
2010-09-24 11:10:00,30.67,30.68,30.65,30.65,55000.0,21.9226,21.9298,21.9083,21.9083,55000.0
2010-09-24 11:15:00,30.64,30.65,30.64,30.64,16100.0,21.9012,21.9083,21.9012,21.9012,16100.0
2010-09-24 11:20:00,30.64,30.65,30.58,30.59,80900.0,21.9012,21.9083,21.8583,21.8654,80900.0
2010-09-24 11:25:00,30.59,30.6,30.59,30.59,18700.0,21.8654,21.8726,21.8654,21.8654,18700.0
2010-09-24 11:30:00,30.59,30.61,30.59,30.59,19100.0,21.8654,21.8797,21.8654,21.8654,19100.0
2010-09-24 11:35:00,30.59,30.6,30.59,30.6,13500.0,21.8654,21.8726,21.8654,21.8726,13500.0
2010-09-24 11:40:00,30.6,30.6,30.54,30.55,27200.0,21.8726,21.8726,21.8297,21.8369,27200.0
2010-09-24 11:45:00,30.55,30.58,30.55,30.58,26400.0,21.8369,21.8583,21.8369,21.8583,26400.0
2010-09-24 11:50:00,30.58,30.62,30.57,30.61,27900.0,21.8583,21.8869,21.8511,21.8797,27900.0
2010-09-24 11:55:00,30.62,30.68,30.61,30.67,22700.0,21.8869,21.9298,21.8797,21.9226,22700.0
2010-09-24 12:00:00,30.66,30.67,30.64,30.66,37200.0,21.9155,21.9226,21.9012,21.9155,37200.0
2010-09-24 12:05:00,30.66,30.66,30.65,30.65,24900.0,21.9155,21.9155,21.9083,21.9083,24900.0
2010-09-24 12:10:00,30.65,30.66,30.65,30.66,31400.0,21.9083,21.9155,21.9083,21.9155,31400.0
2010-09-24 12:15:00,30.65,30.67,30.65,30.67,21700.0,21.9083,21.9226,21.9083,21.9226,21700.0
2010-09-24 12:20:00,30.67,30.69,30.66,30.69,9800.0,21.9226,21.9369,21.9155,21.9369,9800.0
2010-09-24 12:25:00,30.69,30.74,30.69,30.74,35400.0,21.9369,21.9727,21.9369,21.9727,35400.0
2010-09-24 12:30:00,30.73,30.74,30.7,30.7,46300.0,21.9655,21.9727,21.9441,21.9441,46300.0
2010-09-24 12:35:00,30.71,30.72,30.7,30.71,14300.0,21.9512,21.9584,21.9441,21.9512,14300.0
2010-09-24 12:40:00,30.71,30.76,30.71,30.75,25900.0,21.9512,21.987,21.9512,21.9798,25900.0
2010-09-24 12:45:00,30.75,30.76,30.71,30.72,51900.0,21.9798,21.987,21.9512,21.9584,51900.0
2010-09-24 12:50:00,30.71,30.72,30.65,30.66,31900.0,21.9512,21.9584,21.9083,21.9155,31900.0
2010-09-24 12:55:00,30.66,30.66,30.63,30.65,13700.0,21.9155,21.9155,21.894,21.9083,13700.0
2010-09-24 13:00:00,30.64,30.66,30.64,30.65,32400.0,21.9012,21.9155,21.9012,21.9083,32400.0
2010-09-24 13:05:00,30.65,30.65,30.62,30.63,37100.0,21.9083,21.9083,21.8869,21.894,37100.0
2010-09-24 13:10:00,30.63,30.63,30.62,30.63,27400.0,21.894,21.894,21.8869,21.894,27400.0
2010-09-24 13:15:00,30.63,30.63,30.62,30.63,9800.0,21.894,21.894,21.8869,21.894,9800.0
2010-09-24 13:20:00,30.63,30.65,30.63,30.65,11200.0,21.894,21.9083,21.894,21.9083,11200.0
2010-09-24 13:25:00,30.65,30.67,30.64,30.65,16300.0,21.9083,21.9226,21.9012,21.9083,16300.0
2010-09-24 13:30:00,30.65,30.71,30.65,30.7,22400.0,21.9083,21.9512,21.9083,21.9441,22400.0
2010-09-24 13:35:00,30.7,30.74,30.7,30.72,25300.0,21.9441,21.9727,21.9441,21.9584,25300.0
2010-09-24 13:40:00,30.72,30.74,30.71,30.74,13100.0,21.9584,21.9727,21.9512,21.9727,13100.0
2010-09-24 13:45:00,30.74,30.75,30.71,30.71,34900.0,21.9727,21.9798,21.9512,21.9512,34900.0
2010-09-24 13:50:00,30.7,30.71,30.69,30.71,9000.0,21.9441,21.9512,21.9369,21.9512,9000.0
2010-09-24 13:55:00,30.71,30.74,30.71,30.74,10300.0,21.9512,21.9727,21.9512,21.9727,10300.0
2010-09-24 14:00:00,30.73,30.74,30.67,30.67,36400.0,21.9655,21.9727,21.9226,21.9226,36400.0
2010-09-24 14:05:00,30.67,30.68,30.64,30.64,18600.0,21.9226,21.9298,21.9012,21.9012,18600.0
2010-09-24 14:10:00,30.63,30.63,30.57,30.59,46300.0,21.894,21.894,21.8511,21.8654,46300.0
2010-09-24 14:15:00,30.58,30.6,30.58,30.59,8900.0,21.8583,21.8726,21.8583,21.8654,8900.0
2010-09-24 14:20:00,30.6,30.6,30.57,30.58,25700.0,21.8726,21.8726,21.8511,21.8583,25700.0
2010-09-24 14:25:00,30.58,30.59,30.54,30.54,46700.0,21.8583,21.8654,21.8297,21.8297,46700.0
2010-09-24 14:30:00,30.54,30.57,30.53,30.55,64300.0,21.8297,21.8511,21.8226,21.8369,64300.0
2010-09-24 14:35:00,30.55,30.57,30.55,30.56,26200.0,21.8369,21.8511,21.8369,21.844,26200.0
2010-09-24 14:40:00,30.57,30.57,30.56,30.57,9900.0,21.8511,21.8511,21.844,21.8511,9900.0
2010-09-24 14:45:00,30.57,30.58,30.55,30.55,48100.0,21.8511,21.8583,21.8369,21.8369,48100.0
2010-09-24 14:50:00,30.55,30.56,30.53,30.56,48800.0,21.8369,21.844,21.8226,21.844,48800.0
2010-09-24 14:55:00,30.56,30.56,30.55,30.55,38900.0,21.844,21.844,21.8369,21.8369,38900.0
2010-09-24 15:00:00,30.56,30.56,30.49,30.5,90400.0,21.844,21.844,21.794,21.8011,90400.0
2010-09-24 15:05:00,30.5,30.5,30.49,30.49,27700.0,21.8011,21.8011,21.794,21.794,27700.0
2010-09-24 15:10:00,30.49,30.5,30.49,30.5,66400.0,21.794,21.8011,21.794,21.8011,66400.0
2010-09-24 15:15:00,30.5,30.51,30.49,30.49,73700.0,21.8011,21.8083,21.794,21.794,73700.0
2010-09-24 15:20:00,30.5,30.5,30.49,30.5,73700.0,21.8011,21.8011,21.794,21.8011,73700.0
2010-09-24 15:25:00,30.5,30.5,30.49,30.5,66600.0,21.8011,21.8011,21.794,21.8011,66600.0
2010-09-24 15:30:00,30.5,30.5,30.49,30.5,83600.0,21.8011,21.8011,21.794,21.8011,83600.0
2010-09-24 15:35:00,30.5,30.58,30.49,30.57,145000.0,21.8011,21.8583,21.794,21.8511,145000.0
2010-09-24 15:40:00,30.57,30.6,30.51,30.51,84000.0,21.8511,21.8726,21.8083,21.8083,84000.0
2010-09-24 15:45:00,30.52,30.55,30.47,30.47,189500.0,21.8154,21.8369,21.7797,21.7797,189500.0
2010-09-24 15:50:00,30.47,30.5,30.47,30.5,118800.0,21.7797,21.8011,21.7797,21.8011,118800.0
2010-09-24 15:55:00,30.5,30.5,30.47,30.47,152000.0,21.8011,21.8011,21.7797,21.7797,152000.0
2010-09-27 09:30:00,30.48,30.63,30.38,30.38,43300.0,21.7868,21.894,21.7153,21.7153,43300.0
2010-09-27 09:35:00,30.42,30.42,30.2,30.21,71800.0,21.7439,21.7439,21.5867,21.5938,71800.0
2010-09-27 09:40:00,30.22,30.23,30.0,30.03,133100.0,21.601,21.6081,21.4437,21.4652,133100.0
2010-09-27 09:45:00,30.02,30.03,29.9,29.92,128300.0,21.458,21.4652,21.3722,21.3865,128300.0
2010-09-27 09:50:00,29.92,29.97,29.91,29.94,85300.0,21.3865,21.4223,21.3794,21.4008,85300.0
2010-09-27 09:55:00,29.94,30.0,29.93,29.99,60200.0,21.4008,21.4437,21.3937,21.4366,60200.0
2010-09-27 10:00:00,30.0,30.03,29.99,30.03,72300.0,21.4437,21.4652,21.4366,21.4652,72300.0
2010-09-27 10:05:00,30.02,30.12,30.02,30.12,54400.0,21.458,21.5295,21.458,21.5295,54400.0
2010-09-27 10:10:00,30.11,30.14,30.1,30.14,79400.0,21.5223,21.5438,21.5152,21.5438,79400.0
2010-09-27 10:15:00,30.13,30.18,30.13,30.18,62000.0,21.5366,21.5724,21.5366,21.5724,62000.0
2010-09-27 10:20:00,30.18,30.19,30.12,30.17,134800.0,21.5724,21.5795,21.5295,21.5652,134800.0
2010-09-27 10:25:00,30.16,30.26,30.16,30.25,33900.0,21.5581,21.6296,21.5581,21.6224,33900.0
2010-09-27 10:30:00,30.25,30.28,30.21,30.28,52800.0,21.6224,21.6439,21.5938,21.6439,52800.0
2010-09-27 10:35:00,30.28,30.3,30.23,30.26,57100.0,21.6439,21.6582,21.6081,21.6296,57100.0
2010-09-27 10:40:00,30.25,30.28,30.23,30.27,34700.0,21.6224,21.6439,21.6081,21.6367,34700.0
2010-09-27 10:45:00,30.27,30.32,30.27,30.3,45200.0,21.6367,21.6724,21.6367,21.6582,45200.0
2010-09-27 10:50:00,30.3,30.33,30.29,30.33,26500.0,21.6582,21.6796,21.651,21.6796,26500.0
2010-09-27 10:55:00,30.33,30.34,30.33,30.34,9100.0,21.6796,21.6867,21.6796,21.6867,9100.0
2010-09-27 11:00:00,30.33,30.34,30.2,30.2,44900.0,21.6796,21.6867,21.5867,21.5867,44900.0
2010-09-27 11:05:00,30.21,30.25,30.19,30.24,48200.0,21.5938,21.6224,21.5795,21.6153,48200.0
2010-09-27 11:10:00,30.24,30.25,30.19,30.19,34500.0,21.6153,21.6224,21.5795,21.5795,34500.0
2010-09-27 11:15:00,30.2,30.2,30.15,30.17,33700.0,21.5867,21.5867,21.5509,21.5652,33700.0
2010-09-27 11:20:00,30.17,30.19,30.15,30.19,77500.0,21.5652,21.5795,21.5509,21.5795,77500.0
2010-09-27 11:25:00,30.18,30.21,30.17,30.18,36200.0,21.5724,21.5938,21.5652,21.5724,36200.0
2010-09-27 11:30:00,30.17,30.2,30.17,30.19,35800.0,21.5652,21.5867,21.5652,21.5795,35800.0
2010-09-27 11:35:00,30.19,30.22,30.14,30.18,63400.0,21.5795,21.601,21.5438,21.5724,63400.0
2010-09-27 11:40:00,30.17,30.19,30.17,30.17,27800.0,21.5652,21.5795,21.5652,21.5652,27800.0
2010-09-27 11:45:00,30.17,30.18,30.13,30.13,26500.0,21.5652,21.5724,21.5366,21.5366,26500.0
2010-09-27 11:50:00,30.14,30.14,30.06,30.06,33200.0,21.5438,21.5438,21.4866,21.4866,33200.0
2010-09-27 11:55:00,30.06,30.07,30.04,30.04,14000.0,21.4866,21.4938,21.4723,21.4723,14000.0
2010-09-27 12:00:00,30.04,30.05,30.01,30.01,88400.0,21.4723,21.4795,21.4509,21.4509,88400.0
2010-09-27 12:05:00,30.01,30.02,29.96,29.96,89200.0,21.4509,21.458,21.4151,21.4151,89200.0
2010-09-27 12:10:00,29.97,29.98,29.94,29.95,86200.0,21.4223,21.4294,21.4008,21.408,86200.0
2010-09-27 12:15:00,29.96,29.98,29.95,29.98,30800.0,21.4151,21.4294,21.408,21.4294,30800.0
2010-09-27 12:20:00,29.98,30.0,29.9,29.99,140500.0,21.4294,21.4437,21.3722,21.4366,140500.0
2010-09-27 12:25:00,30.0,30.0,29.97,29.98,32800.0,21.4437,21.4437,21.4223,21.4294,32800.0
2010-09-27 12:30:00,29.97,29.97,29.94,29.97,34300.0,21.4223,21.4223,21.4008,21.4223,34300.0
2010-09-27 12:35:00,29.98,29.99,29.94,29.95,33000.0,21.4294,21.4366,21.4008,21.408,33000.0
2010-09-27 12:40:00,29.95,29.95,29.9,29.92,37200.0,21.408,21.408,21.3722,21.3865,37200.0
2010-09-27 12:45:00,29.93,29.93,29.92,29.93,18600.0,21.3937,21.3937,21.3865,21.3937,18600.0
2010-09-27 12:50:00,29.93,29.94,29.9,29.91,37700.0,21.3937,21.4008,21.3722,21.3794,37700.0
2010-09-27 12:55:00,29.92,29.92,29.9,29.9,34500.0,21.3865,21.3865,21.3722,21.3722,34500.0
2010-09-27 13:00:00,29.91,29.92,29.87,29.89,129800.0,21.3794,21.3865,21.3508,21.3651,129800.0
2010-09-27 13:05:00,29.89,29.9,29.87,29.9,23400.0,21.3651,21.3722,21.3508,21.3722,23400.0
2010-09-27 13:10:00,29.9,29.9,29.88,29.89,20000.0,21.3722,21.3722,21.3579,21.3651,20000.0
2010-09-27 13:15:00,29.89,29.89,29.88,29.89,19300.0,21.3651,21.3651,21.3579,21.3651,19300.0
2010-09-27 13:20:00,29.88,29.92,29.88,29.91,48100.0,21.3579,21.3865,21.3579,21.3794,48100.0
2010-09-27 13:25:00,29.91,29.95,29.9,29.92,77100.0,21.3794,21.408,21.3722,21.3865,77100.0
2010-09-27 13:30:00,29.92,29.94,29.92,29.94,22000.0,21.3865,21.4008,21.3865,21.4008,22000.0
2010-09-27 13:35:00,29.94,29.99,29.93,29.99,36000.0,21.4008,21.4366,21.3937,21.4366,36000.0
2010-09-27 13:40:00,29.99,30.08,29.98,30.05,67800.0,21.4366,21.5009,21.4294,21.4795,67800.0
2010-09-27 13:45:00,30.04,30.05,30.03,30.03,41100.0,21.4723,21.4795,21.4652,21.4652,41100.0
2010-09-27 13:50:00,30.04,30.04,29.97,29.99,51500.0,21.4723,21.4723,21.4223,21.4366,51500.0
2010-09-27 13:55:00,30.0,30.0,29.99,30.0,12300.0,21.4437,21.4437,21.4366,21.4437,12300.0
2010-09-27 14:00:00,29.99,30.0,29.99,30.0,57000.0,21.4366,21.4437,21.4366,21.4437,57000.0
2010-09-27 14:05:00,30.0,30.0,29.94,29.95,53100.0,21.4437,21.4437,21.4008,21.408,53100.0
2010-09-27 14:10:00,29.95,29.95,29.92,29.93,17400.0,21.408,21.408,21.3865,21.3937,17400.0
2010-09-27 14:15:00,29.92,29.93,29.9,29.91,46400.0,21.3865,21.3937,21.3722,21.3794,46400.0
2010-09-27 14:20:00,29.91,29.94,29.91,29.91,29100.0,21.3794,21.4008,21.3794,21.3794,29100.0
2010-09-27 14:25:00,29.92,29.97,29.91,29.94,46800.0,21.3865,21.4223,21.3794,21.4008,46800.0
2010-09-27 14:30:00,29.95,30.0,29.95,30.0,61600.0,21.408,21.4437,21.408,21.4437,61600.0
2010-09-27 14:35:00,30.0,30.0,29.99,30.0,25900.0,21.4437,21.4437,21.4366,21.4437,25900.0
2010-09-27 14:40:00,29.99,30.0,29.99,29.99,40000.0,21.4366,21.4437,21.4366,21.4366,40000.0
2010-09-27 14:45:00,30.0,30.0,29.99,29.99,46800.0,21.4437,21.4437,21.4366,21.4366,46800.0
2010-09-27 14:50:00,29.99,30.0,29.99,29.99,23000.0,21.4366,21.4437,21.4366,21.4366,23000.0
2010-09-27 14:55:00,30.0,30.0,29.94,29.94,67100.0,21.4437,21.4437,21.4008,21.4008,67100.0
2010-09-27 15:00:00,29.94,29.99,29.93,29.97,77400.0,21.4008,21.4366,21.3937,21.4223,77400.0
2010-09-27 15:05:00,29.97,30.03,29.97,30.02,46700.0,21.4223,21.4652,21.4223,21.458,46700.0
2010-09-27 15:10:00,30.02,30.03,30.0,30.02,37500.0,21.458,21.4652,21.4437,21.458,37500.0
2010-09-27 15:15:00,30.03,30.03,29.99,30.0,66400.0,21.4652,21.4652,21.4366,21.4437,66400.0
2010-09-27 15:20:00,30.0,30.0,29.99,29.99,49000.0,21.4437,21.4437,21.4366,21.4366,49000.0
2010-09-27 15:25:00,30.0,30.0,29.95,29.96,72000.0,21.4437,21.4437,21.408,21.4151,72000.0
2010-09-27 15:30:00,29.96,29.98,29.96,29.98,69100.0,21.4151,21.4294,21.4151,21.4294,69100.0
2010-09-27 15:35:00,29.98,29.98,29.97,29.97,41500.0,21.4294,21.4294,21.4223,21.4223,41500.0
2010-09-27 15:40:00,29.98,29.98,29.97,29.98,55200.0,21.4294,21.4294,21.4223,21.4294,55200.0
2010-09-27 15:45:00,29.97,29.98,29.92,29.92,83100.0,21.4223,21.4294,21.3865,21.3865,83100.0
2010-09-27 15:50:00,29.92,29.93,29.83,29.88,159600.0,21.3865,21.3937,21.3222,21.3579,159600.0
2010-09-27 15:55:00,29.87,29.89,29.85,29.87,146200.0,21.3508,21.3651,21.3365,21.3508,146200.0
2010-09-28 09:30:00,29.85,30.02,29.79,29.79,54500.0,21.3365,21.458,21.2936,21.2936,54500.0
2010-09-28 09:35:00,29.8,29.83,29.67,29.7,65000.0,21.3008,21.3222,21.2078,21.2293,65000.0
2010-09-28 09:40:00,29.69,29.74,29.62,29.71,88700.0,21.2221,21.2579,21.1721,21.2364,88700.0
2010-09-28 09:45:00,29.71,29.78,29.67,29.77,124300.0,21.2364,21.2865,21.2078,21.2793,124300.0
2010-09-28 09:50:00,29.77,29.9,29.67,29.67,109600.0,21.2793,21.3722,21.2078,21.2078,109600.0
2010-09-28 09:55:00,29.66,29.69,29.62,29.65,60300.0,21.2007,21.2221,21.1721,21.1935,60300.0
2010-09-28 10:00:00,29.65,29.69,29.56,29.68,92200.0,21.1935,21.2221,21.1292,21.215,92200.0
2010-09-28 10:05:00,29.68,29.73,29.66,29.72,33200.0,21.215,21.2507,21.2007,21.2436,33200.0
2010-09-28 10:10:00,29.72,29.73,29.69,29.71,57400.0,21.2436,21.2507,21.2221,21.2364,57400.0
2010-09-28 10:15:00,29.7,29.73,29.63,29.65,64100.0,21.2293,21.2507,21.1792,21.1935,64100.0
2010-09-28 10:20:00,29.65,29.69,29.62,29.68,37800.0,21.1935,21.2221,21.1721,21.215,37800.0
2010-09-28 10:25:00,29.69,29.76,29.68,29.73,78700.0,21.2221,21.2722,21.215,21.2507,78700.0
2010-09-28 10:30:00,29.73,29.78,29.72,29.76,32600.0,21.2507,21.2865,21.2436,21.2722,32600.0
2010-09-28 10:35:00,29.77,29.81,29.76,29.77,23300.0,21.2793,21.3079,21.2722,21.2793,23300.0
2010-09-28 10:40:00,29.77,29.8,29.75,29.75,43900.0,21.2793,21.3008,21.265,21.265,43900.0
2010-09-28 10:45:00,29.75,29.77,29.74,29.75,25800.0,21.265,21.2793,21.2579,21.265,25800.0
2010-09-28 10:50:00,29.74,29.76,29.72,29.75,73600.0,21.2579,21.2722,21.2436,21.265,73600.0
2010-09-28 10:55:00,29.74,29.75,29.73,29.75,22600.0,21.2579,21.265,21.2507,21.265,22600.0
2010-09-28 11:00:00,29.74,29.79,29.73,29.74,73500.0,21.2579,21.2936,21.2507,21.2579,73500.0
2010-09-28 11:05:00,29.74,29.77,29.74,29.75,43600.0,21.2579,21.2793,21.2579,21.265,43600.0
2010-09-28 11:10:00,29.75,29.77,29.75,29.77,29400.0,21.265,21.2793,21.265,21.2793,29400.0
2010-09-28 11:15:00,29.76,29.83,29.76,29.81,32200.0,21.2722,21.3222,21.2722,21.3079,32200.0
2010-09-28 11:20:00,29.81,29.83,29.77,29.78,40600.0,21.3079,21.3222,21.2793,21.2865,40600.0
2010-09-28 11:25:00,29.77,29.83,29.75,29.78,52200.0,21.2793,21.3222,21.265,21.2865,52200.0
2010-09-28 11:30:00,29.78,29.85,29.78,29.8,20200.0,21.2865,21.3365,21.2865,21.3008,20200.0
2010-09-28 11:35:00,29.81,29.86,29.81,29.86,19000.0,21.3079,21.3436,21.3079,21.3436,19000.0
2010-09-28 11:40:00,29.86,29.89,29.8,29.81,25700.0,21.3436,21.3651,21.3008,21.3079,25700.0
2010-09-28 11:45:00,29.8,29.81,29.78,29.78,11600.0,21.3008,21.3079,21.2865,21.2865,11600.0
2010-09-28 11:50:00,29.78,29.8,29.75,29.78,38900.0,21.2865,21.3008,21.265,21.2865,38900.0
2010-09-28 11:55:00,29.78,29.78,29.74,29.76,21600.0,21.2865,21.2865,21.2579,21.2722,21600.0
2010-09-28 12:00:00,29.77,29.77,29.73,29.74,16200.0,21.2793,21.2793,21.2507,21.2579,16200.0
2010-09-28 12:05:00,29.73,29.75,29.71,29.75,23900.0,21.2507,21.265,21.2364,21.265,23900.0
2010-09-28 12:10:00,29.75,29.78,29.74,29.74,53100.0,21.265,21.2865,21.2579,21.2579,53100.0
2010-09-28 12:15:00,29.75,29.81,29.74,29.8,30300.0,21.265,21.3079,21.2579,21.3008,30300.0
2010-09-28 12:20:00,29.81,29.85,29.81,29.84,14700.0,21.3079,21.3365,21.3079,21.3294,14700.0
2010-09-28 12:25:00,29.84,29.85,29.8,29.85,48500.0,21.3294,21.3365,21.3008,21.3365,48500.0
2010-09-28 12:30:00,29.84,29.87,29.83,29.85,24100.0,21.3294,21.3508,21.3222,21.3365,24100.0
2010-09-28 12:35:00,29.86,29.9,29.85,29.88,66800.0,21.3436,21.3722,21.3365,21.3579,66800.0
2010-09-28 12:40:00,29.88,29.91,29.87,29.9,23500.0,21.3579,21.3794,21.3508,21.3722,23500.0
2010-09-28 12:45:00,29.91,29.96,29.91,29.94,36900.0,21.3794,21.4151,21.3794,21.4008,36900.0
2010-09-28 12:50:00,29.94,29.96,29.93,29.95,13000.0,21.4008,21.4151,21.3937,21.408,13000.0
2010-09-28 12:55:00,29.95,29.98,29.95,29.98,14300.0,21.408,21.4294,21.408,21.4294,14300.0
2010-09-28 13:00:00,29.97,29.98,29.95,29.95,20900.0,21.4223,21.4294,21.408,21.408,20900.0
2010-09-28 13:05:00,29.95,29.95,29.91,29.94,37000.0,21.408,21.408,21.3794,21.4008,37000.0
2010-09-28 13:10:00,29.94,29.98,29.91,29.97,116300.0,21.4008,21.4294,21.3794,21.4223,116300.0
2010-09-28 13:15:00,29.97,30.03,29.97,30.01,36100.0,21.4223,21.4652,21.4223,21.4509,36100.0
2010-09-28 13:20:00,30.0,30.0,29.99,30.0,13700.0,21.4437,21.4437,21.4366,21.4437,13700.0
2010-09-28 13:25:00,30.0,30.0,29.98,30.0,66200.0,21.4437,21.4437,21.4294,21.4437,66200.0
2010-09-28 13:30:00,29.99,30.01,29.99,30.01,18900.0,21.4366,21.4509,21.4366,21.4509,18900.0
2010-09-28 13:35:00,30.01,30.03,29.98,29.98,47100.0,21.4509,21.4652,21.4294,21.4294,47100.0
2010-09-28 13:40:00,29.99,30.01,29.98,30.0,25300.0,21.4366,21.4509,21.4294,21.4437,25300.0
2010-09-28 13:45:00,30.0,30.01,30.0,30.01,17200.0,21.4437,21.4509,21.4437,21.4509,17200.0
2010-09-28 13:50:00,30.02,30.02,30.0,30.0,43700.0,21.458,21.458,21.4437,21.4437,43700.0
2010-09-28 13:55:00,30.01,30.02,30.0,30.0,28400.0,21.4509,21.458,21.4437,21.4437,28400.0
2010-09-28 14:00:00,30.01,30.03,30.0,30.02,21000.0,21.4509,21.4652,21.4437,21.458,21000.0
2010-09-28 14:05:00,30.03,30.05,30.02,30.05,30700.0,21.4652,21.4795,21.458,21.4795,30700.0
2010-09-28 14:10:00,30.04,30.05,30.03,30.03,23100.0,21.4723,21.4795,21.4652,21.4652,23100.0
2010-09-28 14:15:00,30.03,30.05,30.02,30.03,25100.0,21.4652,21.4795,21.458,21.4652,25100.0
2010-09-28 14:20:00,30.03,30.04,30.0,30.0,24000.0,21.4652,21.4723,21.4437,21.4437,24000.0
2010-09-28 14:25:00,30.01,30.01,29.98,29.98,24900.0,21.4509,21.4509,21.4294,21.4294,24900.0
2010-09-28 14:30:00,29.98,30.0,29.98,29.99,31000.0,21.4294,21.4437,21.4294,21.4366,31000.0
2010-09-28 14:35:00,29.99,30.01,29.98,30.01,58900.0,21.4366,21.4509,21.4294,21.4509,58900.0
2010-09-28 14:40:00,30.01,30.01,29.98,30.01,35000.0,21.4509,21.4509,21.4294,21.4509,35000.0
2010-09-28 14:45:00,30.0,30.01,29.96,29.98,40700.0,21.4437,21.4509,21.4151,21.4294,40700.0
2010-09-28 14:50:00,29.98,30.0,29.98,30.0,28900.0,21.4294,21.4437,21.4294,21.4437,28900.0
2010-09-28 14:55:00,30.01,30.02,30.0,30.0,88800.0,21.4509,21.458,21.4437,21.4437,88800.0
2010-09-28 15:00:00,30.0,30.01,30.0,30.0,40900.0,21.4437,21.4509,21.4437,21.4437,40900.0
2010-09-28 15:05:00,30.01,30.04,30.0,30.03,72800.0,21.4509,21.4723,21.4437,21.4652,72800.0
2010-09-28 15:10:00,30.03,30.08,30.02,30.07,30200.0,21.4652,21.5009,21.458,21.4938,30200.0
2010-09-28 15:15:00,30.08,30.12,30.07,30.11,58600.0,21.5009,21.5295,21.4938,21.5223,58600.0
2010-09-28 15:20:00,30.1,30.12,30.1,30.12,36500.0,21.5152,21.5295,21.5152,21.5295,36500.0
2010-09-28 15:25:00,30.11,30.12,30.05,30.05,82400.0,21.5223,21.5295,21.4795,21.4795,82400.0
2010-09-28 15:30:00,30.05,30.13,30.04,30.12,120000.0,21.4795,21.5366,21.4723,21.5295,120000.0
2010-09-28 15:35:00,30.12,30.13,30.09,30.12,58200.0,21.5295,21.5366,21.508,21.5295,58200.0
2010-09-28 15:40:00,30.12,30.14,30.09,30.11,51200.0,21.5295,21.5438,21.508,21.5223,51200.0
2010-09-28 15:45:00,30.11,30.17,30.1,30.14,83900.0,21.5223,21.5652,21.5152,21.5438,83900.0
2010-09-28 15:50:00,30.14,30.21,30.14,30.19,95600.0,21.5438,21.5938,21.5438,21.5795,95600.0
2010-09-28 15:55:00,30.2,30.2,30.14,30.14,223300.0,21.5867,21.5867,21.5438,21.5438,223300.0
2010-09-29 09:30:00,29.93,30.03,29.82,29.91,40400.0,21.5343,21.6062,21.4551,21.5199,40400.0
2010-09-29 09:35:00,29.91,30.08,29.9,30.05,58100.0,21.5199,21.6422,21.5127,21.6206,58100.0
2010-09-29 09:40:00,30.06,30.06,29.95,30.01,43300.0,21.6278,21.6278,21.5487,21.5918,43300.0
2010-09-29 09:45:00,30.01,30.02,29.95,29.97,18500.0,21.5918,21.599,21.5487,21.5631,18500.0
2010-09-29 09:50:00,29.97,29.99,29.95,29.95,35200.0,21.5631,21.5775,21.5487,21.5487,35200.0
2010-09-29 09:55:00,29.95,29.98,29.95,29.96,44100.0,21.5487,21.5703,21.5487,21.5559,44100.0
2010-09-29 10:00:00,29.96,30.03,29.95,30.01,37400.0,21.5559,21.6062,21.5487,21.5918,37400.0
2010-09-29 10:05:00,30.01,30.08,29.99,30.0,39600.0,21.5918,21.6422,21.5775,21.5847,39600.0
2010-09-29 10:10:00,30.01,30.04,30.0,30.03,33600.0,21.5918,21.6134,21.5847,21.6062,33600.0
2010-09-29 10:15:00,30.03,30.03,29.98,29.98,25300.0,21.6062,21.6062,21.5703,21.5703,25300.0
2010-09-29 10:20:00,29.98,29.99,29.95,29.97,40900.0,21.5703,21.5775,21.5487,21.5631,40900.0
2010-09-29 10:25:00,29.98,29.98,29.95,29.98,48300.0,21.5703,21.5703,21.5487,21.5703,48300.0
2010-09-29 10:30:00,29.98,30.02,29.96,30.01,32600.0,21.5703,21.599,21.5559,21.5918,32600.0
2010-09-29 10:35:00,30.02,30.04,30.0,30.03,59800.0,21.599,21.6134,21.5847,21.6062,59800.0
2010-09-29 10:40:00,30.03,30.06,30.02,30.04,47500.0,21.6062,21.6278,21.599,21.6134,47500.0
2010-09-29 10:45:00,30.04,30.06,30.0,30.04,31800.0,21.6134,21.6278,21.5847,21.6134,31800.0
2010-09-29 10:50:00,30.03,30.12,30.01,30.11,39000.0,21.6062,21.671,21.5918,21.6638,39000.0
2010-09-29 10:55:00,30.1,30.12,30.07,30.11,39300.0,21.6566,21.671,21.635,21.6638,39300.0
2010-09-29 11:00:00,30.11,30.13,30.09,30.11,36100.0,21.6638,21.6782,21.6494,21.6638,36100.0
2010-09-29 11:05:00,30.12,30.12,30.1,30.11,9000.0,21.671,21.671,21.6566,21.6638,9000.0
2010-09-29 11:10:00,30.1,30.16,30.09,30.15,24000.0,21.6566,21.6998,21.6494,21.6926,24000.0
2010-09-29 11:15:00,30.15,30.2,30.15,30.2,33700.0,21.6926,21.7286,21.6926,21.7286,33700.0
2010-09-29 11:20:00,30.2,30.21,30.18,30.2,21300.0,21.7286,21.7357,21.7142,21.7286,21300.0
2010-09-29 11:25:00,30.21,30.23,30.19,30.22,27600.0,21.7357,21.7501,21.7214,21.7429,27600.0
2010-09-29 11:30:00,30.22,30.25,30.21,30.24,29700.0,21.7429,21.7645,21.7357,21.7573,29700.0
2010-09-29 11:35:00,30.24,30.35,30.23,30.35,26500.0,21.7573,21.8365,21.7501,21.8365,26500.0
2010-09-29 11:40:00,30.35,30.35,30.33,30.34,13200.0,21.8365,21.8365,21.8221,21.8293,13200.0
2010-09-29 11:45:00,30.34,30.38,30.33,30.36,30800.0,21.8293,21.8581,21.8221,21.8437,30800.0
2010-09-29 11:50:00,30.36,30.4,30.35,30.39,21300.0,21.8437,21.8725,21.8365,21.8653,21300.0
2010-09-29 11:55:00,30.4,30.43,30.39,30.39,26600.0,21.8725,21.894,21.8653,21.8653,26600.0
2010-09-29 12:00:00,30.39,30.42,30.34,30.4,168400.0,21.8653,21.8868,21.8293,21.8725,168400.0
2010-09-29 12:05:00,30.41,30.42,30.38,30.41,57100.0,21.8796,21.8868,21.8581,21.8796,57100.0
2010-09-29 12:10:00,30.41,30.43,30.4,30.42,9600.0,21.8796,21.894,21.8725,21.8868,9600.0
2010-09-29 12:15:00,30.43,30.46,30.42,30.44,18300.0,21.894,21.9156,21.8868,21.9012,18300.0
2010-09-29 12:20:00,30.45,30.52,30.45,30.5,33400.0,21.9084,21.9588,21.9084,21.9444,33400.0
2010-09-29 12:25:00,30.49,30.53,30.49,30.52,16600.0,21.9372,21.966,21.9372,21.9588,16600.0
2010-09-29 12:30:00,30.52,30.52,30.4,30.4,39100.0,21.9588,21.9588,21.8725,21.8725,39100.0
2010-09-29 12:35:00,30.39,30.46,30.39,30.45,88300.0,21.8653,21.9156,21.8653,21.9084,88300.0
2010-09-29 12:40:00,30.44,30.5,30.44,30.5,33500.0,21.9012,21.9444,21.9012,21.9444,33500.0
2010-09-29 12:45:00,30.5,30.5,30.46,30.5,27800.0,21.9444,21.9444,21.9156,21.9444,27800.0
2010-09-29 12:50:00,30.49,30.53,30.49,30.49,49300.0,21.9372,21.966,21.9372,21.9372,49300.0
2010-09-29 12:55:00,30.49,30.5,30.48,30.48,19800.0,21.9372,21.9444,21.93,21.93,19800.0
2010-09-29 13:00:00,30.48,30.51,30.47,30.49,50900.0,21.93,21.9516,21.9228,21.9372,50900.0
2010-09-29 13:05:00,30.48,30.48,30.43,30.43,11700.0,21.93,21.93,21.894,21.894,11700.0
2010-09-29 13:10:00,30.43,30.45,30.43,30.45,12100.0,21.894,21.9084,21.894,21.9084,12100.0
2010-09-29 13:15:00,30.45,30.46,30.45,30.45,7700.0,21.9084,21.9156,21.9084,21.9084,7700.0
2010-09-29 13:20:00,30.45,30.46,30.45,30.45,4200.0,21.9084,21.9156,21.9084,21.9084,4200.0
2010-09-29 13:25:00,30.45,30.46,30.45,30.46,11800.0,21.9084,21.9156,21.9084,21.9156,11800.0
2010-09-29 13:30:00,30.45,30.5,30.44,30.5,49700.0,21.9084,21.9444,21.9012,21.9444,49700.0
2010-09-29 13:35:00,30.49,30.5,30.43,30.45,26200.0,21.9372,21.9444,21.894,21.9084,26200.0
2010-09-29 13:40:00,30.45,30.49,30.44,30.48,44600.0,21.9084,21.9372,21.9012,21.93,44600.0
2010-09-29 13:45:00,30.49,30.5,30.46,30.5,32900.0,21.9372,21.9444,21.9156,21.9444,32900.0
2010-09-29 13:50:00,30.5,30.5,30.47,30.47,14400.0,21.9444,21.9444,21.9228,21.9228,14400.0
2010-09-29 13:55:00,30.48,30.5,30.45,30.46,192500.0,21.93,21.9444,21.9084,21.9156,192500.0
2010-09-29 14:00:00,30.45,30.49,30.45,30.49,55200.0,21.9084,21.9372,21.9084,21.9372,55200.0
2010-09-29 14:05:00,30.49,30.49,30.47,30.47,9000.0,21.9372,21.9372,21.9228,21.9228,9000.0
2010-09-29 14:10:00,30.47,30.49,30.45,30.47,72800.0,21.9228,21.9372,21.9084,21.9228,72800.0
2010-09-29 14:15:00,30.46,30.48,30.44,30.46,51300.0,21.9156,21.93,21.9012,21.9156,51300.0
2010-09-29 14:20:00,30.46,30.46,30.43,30.45,30900.0,21.9156,21.9156,21.894,21.9084,30900.0
2010-09-29 14:25:00,30.44,30.49,30.44,30.47,38300.0,21.9012,21.9372,21.9012,21.9228,38300.0
2010-09-29 14:30:00,30.47,30.48,30.44,30.45,113500.0,21.9228,21.93,21.9012,21.9084,113500.0
2010-09-29 14:35:00,30.45,30.5,30.43,30.48,57200.0,21.9084,21.9444,21.894,21.93,57200.0
2010-09-29 14:40:00,30.48,30.5,30.47,30.48,85300.0,21.93,21.9444,21.9228,21.93,85300.0
2010-09-29 14:45:00,30.48,30.48,30.45,30.45,23700.0,21.93,21.93,21.9084,21.9084,23700.0
2010-09-29 14:50:00,30.46,30.46,30.43,30.43,17600.0,21.9156,21.9156,21.894,21.894,17600.0
2010-09-29 14:55:00,30.43,30.44,30.41,30.42,35500.0,21.894,21.9012,21.8796,21.8868,35500.0
2010-09-29 15:00:00,30.42,30.42,30.38,30.38,44400.0,21.8868,21.8868,21.8581,21.8581,44400.0
2010-09-29 15:05:00,30.39,30.39,30.28,30.32,56800.0,21.8653,21.8653,21.7861,21.8149,56800.0
2010-09-29 15:10:00,30.31,30.34,30.27,30.29,80200.0,21.8077,21.8293,21.7789,21.7933,80200.0
2010-09-29 15:15:00,30.3,30.3,30.21,30.25,39400.0,21.8005,21.8005,21.7357,21.7645,39400.0
2010-09-29 15:20:00,30.25,30.28,30.25,30.27,32000.0,21.7645,21.7861,21.7645,21.7789,32000.0
2010-09-29 15:25:00,30.29,30.32,30.28,30.3,45100.0,21.7933,21.8149,21.7861,21.8005,45100.0
2010-09-29 15:30:00,30.31,30.32,30.28,30.3,82500.0,21.8077,21.8149,21.7861,21.8005,82500.0
2010-09-29 15:35:00,30.3,30.36,30.29,30.35,79200.0,21.8005,21.8437,21.7933,21.8365,79200.0
2010-09-29 15:40:00,30.35,30.38,30.32,30.38,100700.0,21.8365,21.8581,21.8149,21.8581,100700.0
2010-09-29 15:45:00,30.38,30.44,30.38,30.43,153300.0,21.8581,21.9012,21.8581,21.894,153300.0
2010-09-29 15:50:00,30.44,30.44,30.4,30.4,89700.0,21.9012,21.9012,21.8725,21.8725,89700.0
2010-09-29 15:55:00,30.41,30.44,30.39,30.42,157400.0,21.8796,21.9012,21.8653,21.8868,157400.0
2010-09-30 09:30:00,30.69,30.76,30.67,30.74,38600.0,22.0811,22.1315,22.0667,22.1171,38600.0
2010-09-30 09:35:00,30.76,30.78,30.59,30.65,75500.0,22.1315,22.1459,22.0092,22.0523,75500.0
2010-09-30 09:40:00,30.64,30.72,30.53,30.69,124000.0,22.0451,22.1027,21.966,22.0811,124000.0
2010-09-30 09:45:00,30.68,30.76,30.65,30.7,40900.0,22.0739,22.1315,22.0523,22.0883,40900.0
2010-09-30 09:50:00,30.71,30.74,30.66,30.68,19000.0,22.0955,22.1171,22.0595,22.0739,19000.0
2010-09-30 09:55:00,30.68,30.68,30.6,30.64,21000.0,22.0739,22.0739,22.0163,22.0451,21000.0
2010-09-30 10:00:00,30.63,30.66,30.6,30.65,25200.0,22.0379,22.0595,22.0163,22.0523,25200.0
2010-09-30 10:05:00,30.64,30.67,30.62,30.66,31000.0,22.0451,22.0667,22.0307,22.0595,31000.0
2010-09-30 10:10:00,30.65,30.67,30.59,30.65,55200.0,22.0523,22.0667,22.0092,22.0523,55200.0
2010-09-30 10:15:00,30.65,30.69,30.61,30.61,108900.0,22.0523,22.0811,22.0235,22.0235,108900.0
2010-09-30 10:20:00,30.61,30.62,30.56,30.57,56000.0,22.0235,22.0307,21.9876,21.9948,56000.0
2010-09-30 10:25:00,30.58,30.63,30.5,30.54,110600.0,22.002,22.0379,21.9444,21.9732,110600.0
2010-09-30 10:30:00,30.53,30.65,30.53,30.65,23300.0,21.966,22.0523,21.966,22.0523,23300.0
2010-09-30 10:35:00,30.65,30.66,30.61,30.65,15400.0,22.0523,22.0595,22.0235,22.0523,15400.0
2010-09-30 10:40:00,30.65,30.7,30.65,30.69,16000.0,22.0523,22.0883,22.0523,22.0811,16000.0
2010-09-30 10:45:00,30.69,30.69,30.6,30.65,140200.0,22.0811,22.0811,22.0163,22.0523,140200.0
2010-09-30 10:50:00,30.65,30.66,30.59,30.6,47600.0,22.0523,22.0595,22.0092,22.0163,47600.0
2010-09-30 10:55:00,30.59,30.61,30.57,30.6,31700.0,22.0092,22.0235,21.9948,22.0163,31700.0
2010-09-30 11:00:00,30.59,30.59,30.55,30.56,39800.0,22.0092,22.0092,21.9804,21.9876,39800.0
2010-09-30 11:05:00,30.56,30.56,30.47,30.5,62700.0,21.9876,21.9876,21.9228,21.9444,62700.0
2010-09-30 11:10:00,30.49,30.5,30.47,30.5,12400.0,21.9372,21.9444,21.9228,21.9444,12400.0
2010-09-30 11:15:00,30.49,30.5,30.46,30.48,48100.0,21.9372,21.9444,21.9156,21.93,48100.0
2010-09-30 11:20:00,30.48,30.49,30.46,30.46,58000.0,21.93,21.9372,21.9156,21.9156,58000.0
2010-09-30 11:25:00,30.46,30.47,30.4,30.46,47900.0,21.9156,21.9228,21.8725,21.9156,47900.0
2010-09-30 11:30:00,30.44,30.47,30.42,30.43,31600.0,21.9012,21.9228,21.8868,21.894,31600.0
2010-09-30 11:35:00,30.43,30.46,30.4,30.45,50000.0,21.894,21.9156,21.8725,21.9084,50000.0
2010-09-30 11:40:00,30.45,30.49,30.43,30.48,38300.0,21.9084,21.9372,21.894,21.93,38300.0
2010-09-30 11:45:00,30.48,30.55,30.47,30.55,44800.0,21.93,21.9804,21.9228,21.9804,44800.0
2010-09-30 11:50:00,30.55,30.56,30.47,30.48,15400.0,21.9804,21.9876,21.9228,21.93,15400.0
2010-09-30 11:55:00,30.47,30.5,30.43,30.45,22400.0,21.9228,21.9444,21.894,21.9084,22400.0
2010-09-30 12:00:00,30.45,30.46,30.32,30.33,30000.0,21.9084,21.9156,21.8149,21.8221,30000.0
2010-09-30 12:05:00,30.33,30.35,30.31,30.31,10800.0,21.8221,21.8365,21.8077,21.8077,10800.0
2010-09-30 12:10:00,30.32,30.36,30.32,30.34,8900.0,21.8149,21.8437,21.8149,21.8293,8900.0
2010-09-30 12:15:00,30.35,30.36,30.35,30.36,4800.0,21.8365,21.8437,21.8365,21.8437,4800.0
2010-09-30 12:20:00,30.35,30.41,30.35,30.38,30600.0,21.8365,21.8796,21.8365,21.8581,30600.0
2010-09-30 12:25:00,30.39,30.41,30.38,30.4,69900.0,21.8653,21.8796,21.8581,21.8725,69900.0
2010-09-30 12:30:00,30.4,30.45,30.4,30.45,35600.0,21.8725,21.9084,21.8725,21.9084,35600.0
2010-09-30 12:35:00,30.44,30.5,30.44,30.5,32400.0,21.9012,21.9444,21.9012,21.9444,32400.0
2010-09-30 12:40:00,30.49,30.5,30.47,30.48,27400.0,21.9372,21.9444,21.9228,21.93,27400.0
2010-09-30 12:45:00,30.47,30.52,30.47,30.5,22000.0,21.9228,21.9588,21.9228,21.9444,22000.0
2010-09-30 12:50:00,30.5,30.55,30.5,30.53,9200.0,21.9444,21.9804,21.9444,21.966,9200.0
2010-09-30 12:55:00,30.52,30.54,30.51,30.53,15900.0,21.9588,21.9732,21.9516,21.966,15900.0
2010-09-30 13:00:00,30.53,30.53,30.52,30.53,5400.0,21.966,21.966,21.9588,21.966,5400.0
2010-09-30 13:05:00,30.53,30.54,30.52,30.52,8200.0,21.966,21.9732,21.9588,21.9588,8200.0
2010-09-30 13:10:00,30.52,30.55,30.52,30.53,15200.0,21.9588,21.9804,21.9588,21.966,15200.0
2010-09-30 13:15:00,30.52,30.55,30.51,30.53,16400.0,21.9588,21.9804,21.9516,21.966,16400.0
2010-09-30 13:20:00,30.53,30.53,30.5,30.52,16700.0,21.966,21.966,21.9444,21.9588,16700.0
2010-09-30 13:25:00,30.52,30.54,30.52,30.53,7300.0,21.9588,21.9732,21.9588,21.966,7300.0
2010-09-30 13:30:00,30.54,30.54,30.53,30.53,3400.0,21.9732,21.9732,21.966,21.966,3400.0
2010-09-30 13:35:00,30.53,30.53,30.5,30.5,16400.0,21.966,21.966,21.9444,21.9444,16400.0
2010-09-30 13:40:00,30.49,30.51,30.49,30.5,10000.0,21.9372,21.9516,21.9372,21.9444,10000.0
2010-09-30 13:45:00,30.51,30.52,30.5,30.51,9600.0,21.9516,21.9588,21.9444,21.9516,9600.0
2010-09-30 13:50:00,30.5,30.51,30.5,30.5,10900.0,21.9444,21.9516,21.9444,21.9444,10900.0
2010-09-30 13:55:00,30.5,30.53,30.5,30.53,13300.0,21.9444,21.966,21.9444,21.966,13300.0
2010-09-30 14:00:00,30.52,30.53,30.52,30.52,11000.0,21.9588,21.966,21.9588,21.9588,11000.0
2010-09-30 14:05:00,30.53,30.53,30.51,30.51,13900.0,21.966,21.966,21.9516,21.9516,13900.0
2010-09-30 14:10:00,30.51,30.51,30.46,30.48,37700.0,21.9516,21.9516,21.9156,21.93,37700.0
2010-09-30 14:15:00,30.48,30.49,30.44,30.44,17400.0,21.93,21.9372,21.9012,21.9012,17400.0
2010-09-30 14:20:00,30.44,30.47,30.44,30.47,27100.0,21.9012,21.9228,21.9012,21.9228,27100.0
2010-09-30 14:25:00,30.47,30.49,30.46,30.48,15400.0,21.9228,21.9372,21.9156,21.93,15400.0
2010-09-30 14:30:00,30.49,30.49,30.48,30.48,13600.0,21.9372,21.9372,21.93,21.93,13600.0
2010-09-30 14:35:00,30.49,30.52,30.48,30.49,28000.0,21.9372,21.9588,21.93,21.9372,28000.0
2010-09-30 14:40:00,30.5,30.5,30.49,30.49,20200.0,21.9444,21.9444,21.9372,21.9372,20200.0
2010-09-30 14:45:00,30.5,30.56,30.5,30.53,25900.0,21.9444,21.9876,21.9444,21.966,25900.0
2010-09-30 14:50:00,30.53,30.55,30.52,30.52,17400.0,21.966,21.9804,21.9588,21.9588,17400.0
2010-09-30 14:55:00,30.53,30.55,30.5,30.5,29300.0,21.966,21.9804,21.9444,21.9444,29300.0
2010-09-30 15:00:00,30.51,30.51,30.49,30.51,21500.0,21.9516,21.9516,21.9372,21.9516,21500.0
2010-09-30 15:05:00,30.51,30.55,30.5,30.54,28900.0,21.9516,21.9804,21.9444,21.9732,28900.0
2010-09-30 15:10:00,30.54,30.55,30.46,30.47,66900.0,21.9732,21.9804,21.9156,21.9228,66900.0
2010-09-30 15:15:00,30.47,30.51,30.44,30.49,60700.0,21.9228,21.9516,21.9012,21.9372,60700.0
2010-09-30 15:20:00,30.49,30.55,30.49,30.54,27900.0,21.9372,21.9804,21.9372,21.9732,27900.0
2010-09-30 15:25:00,30.55,30.64,30.55,30.63,146900.0,21.9804,22.0451,21.9804,22.0379,146900.0
2010-09-30 15:30:00,30.63,30.64,30.54,30.56,111700.0,22.0379,22.0451,21.9732,21.9876,111700.0
2010-09-30 15:35:00,30.55,30.56,30.51,30.52,28600.0,21.9804,21.9876,21.9516,21.9588,28600.0
2010-09-30 15:40:00,30.52,30.58,30.51,30.53,39600.0,21.9588,22.002,21.9516,21.966,39600.0
2010-09-30 15:45:00,30.54,30.54,30.48,30.52,81400.0,21.9732,21.9732,21.93,21.9588,81400.0
2010-09-30 15:50:00,30.53,30.57,30.5,30.51,72200.0,21.966,21.9948,21.9444,21.9516,72200.0
2010-09-30 15:55:00,30.5,30.53,30.47,30.47,117900.0,21.9444,21.966,21.9228,21.9228,117900.0
2010-10-01 09:30:00,30.57,30.73,30.57,30.68,45900.0,21.9948,22.1099,21.9948,22.0739,45900.0
2010-10-01 09:35:00,30.69,30.74,30.64,30.65,19200.0,22.0811,22.1171,22.0451,22.0523,19200.0
2010-10-01 09:40:00,30.65,30.72,30.63,30.72,26000.0,22.0523,22.1027,22.0379,22.1027,26000.0
2010-10-01 09:45:00,30.72,30.74,30.64,30.64,18600.0,22.1027,22.1171,22.0451,22.0451,18600.0
2010-10-01 09:50:00,30.65,30.65,30.6,30.61,40800.0,22.0523,22.0523,22.0163,22.0235,40800.0
2010-10-01 09:55:00,30.63,30.68,30.61,30.64,31000.0,22.0379,22.0739,22.0235,22.0451,31000.0
2010-10-01 10:00:00,30.63,30.69,30.5,30.5,47300.0,22.0379,22.0811,21.9444,21.9444,47300.0
2010-10-01 10:05:00,30.51,30.55,30.47,30.48,29400.0,21.9516,21.9804,21.9228,21.93,29400.0
2010-10-01 10:10:00,30.47,30.57,30.46,30.55,32800.0,21.9228,21.9948,21.9156,21.9804,32800.0
2010-10-01 10:15:00,30.54,30.59,30.54,30.55,32700.0,21.9732,22.0092,21.9732,21.9804,32700.0
2010-10-01 10:20:00,30.55,30.55,30.41,30.41,19700.0,21.9804,21.9804,21.8796,21.8796,19700.0
2010-10-01 10:25:00,30.41,30.42,30.37,30.39,28200.0,21.8796,21.8868,21.8509,21.8653,28200.0
2010-10-01 10:30:00,30.38,30.47,30.34,30.47,31300.0,21.8581,21.9228,21.8293,21.9228,31300.0
2010-10-01 10:35:00,30.47,30.52,30.44,30.5,93000.0,21.9228,21.9588,21.9012,21.9444,93000.0
2010-10-01 10:40:00,30.5,30.54,30.47,30.54,44300.0,21.9444,21.9732,21.9228,21.9732,44300.0
2010-10-01 10:45:00,30.53,30.57,30.52,30.56,17400.0,21.966,21.9948,21.9588,21.9876,17400.0
2010-10-01 10:50:00,30.55,30.56,30.51,30.52,6600.0,21.9804,21.9876,21.9516,21.9588,6600.0
2010-10-01 10:55:00,30.52,30.58,30.51,30.54,12500.0,21.9588,22.002,21.9516,21.9732,12500.0
2010-10-01 11:00:00,30.54,30.54,30.49,30.5,17500.0,21.9732,21.9732,21.9372,21.9444,17500.0
2010-10-01 11:05:00,30.5,30.5,30.47,30.5,14700.0,21.9444,21.9444,21.9228,21.9444,14700.0
2010-10-01 11:10:00,30.5,30.52,30.49,30.5,13900.0,21.9444,21.9588,21.9372,21.9444,13900.0
2010-10-01 11:15:00,30.49,30.55,30.47,30.52,18600.0,21.9372,21.9804,21.9228,21.9588,18600.0
2010-10-01 11:20:00,30.52,30.53,30.48,30.49,10500.0,21.9588,21.966,21.93,21.9372,10500.0
2010-10-01 11:25:00,30.48,30.54,30.46,30.53,32900.0,21.93,21.9732,21.9156,21.966,32900.0
2010-10-01 11:30:00,30.52,30.55,30.49,30.55,22900.0,21.9588,21.9804,21.9372,21.9804,22900.0
2010-10-01 11:35:00,30.56,30.58,30.54,30.56,12400.0,21.9876,22.002,21.9732,21.9876,12400.0
2010-10-01 11:40:00,30.56,30.58,30.55,30.56,9800.0,21.9876,22.002,21.9804,21.9876,9800.0
2010-10-01 11:45:00,30.57,30.6,30.56,30.57,14900.0,21.9948,22.0163,21.9876,21.9948,14900.0
2010-10-01 11:50:00,30.56,30.58,30.55,30.55,8700.0,21.9876,22.002,21.9804,21.9804,8700.0
2010-10-01 11:55:00,30.56,30.58,30.55,30.56,16200.0,21.9876,22.002,21.9804,21.9876,16200.0
2010-10-01 12:00:00,30.56,30.56,30.51,30.52,15000.0,21.9876,21.9876,21.9516,21.9588,15000.0
2010-10-01 12:05:00,30.52,30.56,30.51,30.54,16100.0,21.9588,21.9876,21.9516,21.9732,16100.0
2010-10-01 12:10:00,30.54,30.55,30.52,30.55,22900.0,21.9732,21.9804,21.9588,21.9804,22900.0
2010-10-01 12:15:00,30.55,30.62,30.55,30.62,38600.0,21.9804,22.0307,21.9804,22.0307,38600.0
2010-10-01 12:20:00,30.62,30.63,30.59,30.62,39900.0,22.0307,22.0379,22.0092,22.0307,39900.0
2010-10-01 12:25:00,30.62,30.67,30.62,30.66,42100.0,22.0307,22.0667,22.0307,22.0595,42100.0
2010-10-01 12:30:00,30.68,30.69,30.62,30.62,97200.0,22.0739,22.0811,22.0307,22.0307,97200.0
2010-10-01 12:35:00,30.62,30.67,30.61,30.65,87300.0,22.0307,22.0667,22.0235,22.0523,87300.0
2010-10-01 12:40:00,30.64,30.68,30.61,30.67,85200.0,22.0451,22.0739,22.0235,22.0667,85200.0
2010-10-01 12:45:00,30.67,30.67,30.62,30.63,9500.0,22.0667,22.0667,22.0307,22.0379,9500.0
2010-10-01 12:50:00,30.62,30.68,30.59,30.59,55900.0,22.0307,22.0739,22.0092,22.0092,55900.0
2010-10-01 12:55:00,30.59,30.59,30.56,30.56,6100.0,22.0092,22.0092,21.9876,21.9876,6100.0
2010-10-01 13:00:00,30.57,30.57,30.56,30.57,5700.0,21.9948,21.9948,21.9876,21.9948,5700.0
2010-10-01 13:05:00,30.57,30.6,30.56,30.59,6400.0,21.9948,22.0163,21.9876,22.0092,6400.0
2010-10-01 13:10:00,30.59,30.61,30.59,30.6,6200.0,22.0092,22.0235,22.0092,22.0163,6200.0
2010-10-01 13:15:00,30.61,30.63,30.61,30.61,6700.0,22.0235,22.0379,22.0235,22.0235,6700.0
2010-10-01 13:20:00,30.61,30.62,30.58,30.6,12500.0,22.0235,22.0307,22.002,22.0163,12500.0
2010-10-01 13:25:00,30.6,30.61,30.57,30.58,17700.0,22.0163,22.0235,21.9948,22.002,17700.0
2010-10-01 13:30:00,30.58,30.58,30.57,30.58,5600.0,22.002,22.002,21.9948,22.002,5600.0
2010-10-01 13:35:00,30.58,30.59,30.54,30.54,20000.0,22.002,22.0092,21.9732,21.9732,20000.0
2010-10-01 13:40:00,30.55,30.55,30.5,30.51,31500.0,21.9804,21.9804,21.9444,21.9516,31500.0
2010-10-01 13:45:00,30.5,30.5,30.48,30.49,21400.0,21.9444,21.9444,21.93,21.9372,21400.0
2010-10-01 13:50:00,30.49,30.52,30.48,30.5,30400.0,21.9372,21.9588,21.93,21.9444,30400.0
2010-10-01 13:55:00,30.5,30.52,30.47,30.49,46300.0,21.9444,21.9588,21.9228,21.9372,46300.0
2010-10-01 14:00:00,30.5,30.52,30.49,30.5,24300.0,21.9444,21.9588,21.9372,21.9444,24300.0
2010-10-01 14:05:00,30.5,30.51,30.5,30.5,6200.0,21.9444,21.9516,21.9444,21.9444,6200.0
2010-10-01 14:10:00,30.51,30.51,30.5,30.51,19900.0,21.9516,21.9516,21.9444,21.9516,19900.0
2010-10-01 14:15:00,30.51,30.51,30.5,30.5,8500.0,21.9516,21.9516,21.9444,21.9444,8500.0
2010-10-01 14:20:00,30.51,30.53,30.5,30.53,31100.0,21.9516,21.966,21.9444,21.966,31100.0
2010-10-01 14:25:00,30.52,30.53,30.52,30.53,16200.0,21.9588,21.966,21.9588,21.966,16200.0
2010-10-01 14:30:00,30.53,30.53,30.52,30.52,13800.0,21.966,21.966,21.9588,21.9588,13800.0
2010-10-01 14:35:00,30.53,30.54,30.5,30.5,58100.0,21.966,21.9732,21.9444,21.9444,58100.0
2010-10-01 14:40:00,30.51,30.52,30.48,30.49,97900.0,21.9516,21.9588,21.93,21.9372,97900.0
2010-10-01 14:45:00,30.5,30.52,30.48,30.5,86000.0,21.9444,21.9588,21.93,21.9444,86000.0
2010-10-01 14:50:00,30.51,30.52,30.49,30.52,32100.0,21.9516,21.9588,21.9372,21.9588,32100.0
2010-10-01 14:55:00,30.52,30.52,30.51,30.52,12100.0,21.9588,21.9588,21.9516,21.9588,12100.0
2010-10-01 15:00:00,30.52,30.52,30.51,30.51,10600.0,21.9588,21.9588,21.9516,21.9516,10600.0
2010-10-01 15:05:00,30.52,30.56,30.51,30.56,29800.0,21.9588,21.9876,21.9516,21.9876,29800.0
2010-10-01 15:10:00,30.56,30.58,30.5,30.51,44200.0,21.9876,22.002,21.9444,21.9516,44200.0
2010-10-01 15:15:00,30.52,30.53,30.5,30.51,26000.0,21.9588,21.966,21.9444,21.9516,26000.0
2010-10-01 15:20:00,30.51,30.58,30.51,30.58,22700.0,21.9516,22.002,21.9516,22.002,22700.0
2010-10-01 15:25:00,30.58,30.58,30.52,30.53,18000.0,22.002,22.002,21.9588,21.966,18000.0
2010-10-01 15:30:00,30.52,30.55,30.5,30.53,27100.0,21.9588,21.9804,21.9444,21.966,27100.0
2010-10-01 15:35:00,30.53,30.53,30.5,30.52,18800.0,21.966,21.966,21.9444,21.9588,18800.0
2010-10-01 15:40:00,30.53,30.53,30.49,30.51,13900.0,21.966,21.966,21.9372,21.9516,13900.0
2010-10-01 15:45:00,30.51,30.55,30.51,30.51,30400.0,21.9516,21.9804,21.9516,21.9516,30400.0
2010-10-01 15:50:00,30.5,30.52,30.49,30.49,28700.0,21.9444,21.9588,21.9372,21.9372,28700.0
2010-10-01 15:55:00,30.49,30.54,30.48,30.53,87000.0,21.9372,21.9732,21.93,21.966,87000.0
2010-10-04 09:30:00,30.42,30.5,30.42,30.47,28100.0,21.8868,21.9444,21.8868,21.9228,28100.0
2010-10-04 09:35:00,30.48,30.57,30.45,30.53,13500.0,21.93,21.9948,21.9084,21.966,13500.0
2010-10-04 09:40:00,30.52,30.57,30.43,30.55,33600.0,21.9588,21.9948,21.894,21.9804,33600.0
2010-10-04 09:45:00,30.55,30.58,30.45,30.49,27100.0,21.9804,22.002,21.9084,21.9372,27100.0
2010-10-04 09:50:00,30.49,30.56,30.44,30.48,54200.0,21.9372,21.9876,21.9012,21.93,54200.0
2010-10-04 09:55:00,30.47,30.51,30.44,30.51,22900.0,21.9228,21.9516,21.9012,21.9516,22900.0
2010-10-04 10:00:00,30.51,30.56,30.4,30.47,46300.0,21.9516,21.9876,21.8725,21.9228,46300.0
2010-10-04 10:05:00,30.48,30.51,30.44,30.5,26600.0,21.93,21.9516,21.9012,21.9444,26600.0
2010-10-04 10:10:00,30.5,30.52,30.47,30.5,27900.0,21.9444,21.9588,21.9228,21.9444,27900.0
2010-10-04 10:15:00,30.5,30.54,30.49,30.51,12200.0,21.9444,21.9732,21.9372,21.9516,12200.0
2010-10-04 10:20:00,30.51,30.52,30.49,30.51,17600.0,21.9516,21.9588,21.9372,21.9516,17600.0
2010-10-04 10:25:00,30.5,30.51,30.43,30.45,8200.0,21.9444,21.9516,21.894,21.9084,8200.0
2010-10-04 10:30:00,30.44,30.44,30.42,30.42,7700.0,21.9012,21.9012,21.8868,21.8868,7700.0
2010-10-04 10:35:00,30.42,30.43,30.35,30.39,13900.0,21.8868,21.894,21.8365,21.8653,13900.0
2010-10-04 10:40:00,30.38,30.38,30.33,30.33,10000.0,21.8581,21.8581,21.8221,21.8221,10000.0
2010-10-04 10:45:00,30.31,30.33,30.28,30.32,14100.0,21.8077,21.8221,21.7861,21.8149,14100.0
2010-10-04 10:50:00,30.32,30.38,30.32,30.37,17700.0,21.8149,21.8581,21.8149,21.8509,17700.0
2010-10-04 10:55:00,30.36,30.39,30.35,30.36,28300.0,21.8437,21.8653,21.8365,21.8437,28300.0
2010-10-04 11:00:00,30.35,30.38,30.28,30.29,33400.0,21.8365,21.8581,21.7861,21.7933,33400.0
2010-10-04 11:05:00,30.28,30.28,30.25,30.27,8200.0,21.7861,21.7861,21.7645,21.7789,8200.0
2010-10-04 11:10:00,30.27,30.3,30.26,30.28,5700.0,21.7789,21.8005,21.7717,21.7861,5700.0
2010-10-04 11:15:00,30.28,30.28,30.21,30.21,15100.0,21.7861,21.7861,21.7357,21.7357,15100.0
2010-10-04 11:20:00,30.21,30.21,30.13,30.16,18800.0,21.7357,21.7357,21.6782,21.6998,18800.0
2010-10-04 11:25:00,30.17,30.17,30.13,30.14,13000.0,21.707,21.707,21.6782,21.6854,13000.0
2010-10-04 11:30:00,30.15,30.15,30.11,30.15,60500.0,21.6926,21.6926,21.6638,21.6926,60500.0
2010-10-04 11:35:00,30.14,30.28,30.14,30.25,92800.0,21.6854,21.7861,21.6854,21.7645,92800.0
2010-10-04 11:40:00,30.25,30.27,30.25,30.26,19400.0,21.7645,21.7789,21.7645,21.7717,19400.0
2010-10-04 11:45:00,30.26,30.32,30.25,30.31,32300.0,21.7717,21.8149,21.7645,21.8077,32300.0
2010-10-04 11:50:00,30.31,30.32,30.25,30.25,22000.0,21.8077,21.8149,21.7645,21.7645,22000.0
2010-10-04 11:55:00,30.25,30.3,30.19,30.21,46800.0,21.7645,21.8005,21.7214,21.7357,46800.0
2010-10-04 12:00:00,30.21,30.21,30.13,30.13,46600.0,21.7357,21.7357,21.6782,21.6782,46600.0
2010-10-04 12:05:00,30.14,30.14,30.07,30.11,12500.0,21.6854,21.6854,21.635,21.6638,12500.0
2010-10-04 12:10:00,30.1,30.12,30.09,30.11,10300.0,21.6566,21.671,21.6494,21.6638,10300.0
2010-10-04 12:15:00,30.11,30.11,30.06,30.1,10700.0,21.6638,21.6638,21.6278,21.6566,10700.0
2010-10-04 12:20:00,30.09,30.1,30.09,30.09,5400.0,21.6494,21.6566,21.6494,21.6494,5400.0
2010-10-04 12:25:00,30.09,30.09,30.07,30.07,8100.0,21.6494,21.6494,21.635,21.635,8100.0
2010-10-04 12:30:00,30.08,30.09,30.07,30.07,7900.0,21.6422,21.6494,21.635,21.635,7900.0
2010-10-04 12:35:00,30.07,30.08,30.05,30.07,23600.0,21.635,21.6422,21.6206,21.635,23600.0
2010-10-04 12:40:00,30.07,30.07,30.03,30.05,9800.0,21.635,21.635,21.6062,21.6206,9800.0
2010-10-04 12:45:00,30.04,30.04,30.02,30.04,11000.0,21.6134,21.6134,21.599,21.6134,11000.0
2010-10-04 12:50:00,30.04,30.05,30.04,30.05,6300.0,21.6134,21.6206,21.6134,21.6206,6300.0
2010-10-04 12:55:00,30.05,30.05,30.04,30.05,7900.0,21.6206,21.6206,21.6134,21.6206,7900.0
2010-10-04 13:00:00,30.05,30.07,30.02,30.07,25400.0,21.6206,21.635,21.599,21.635,25400.0
2010-10-04 13:05:00,30.07,30.09,30.07,30.07,5600.0,21.635,21.6494,21.635,21.635,5600.0
2010-10-04 13:10:00,30.07,30.08,30.04,30.05,11600.0,21.635,21.6422,21.6134,21.6206,11600.0
2010-10-04 13:15:00,30.04,30.05,30.04,30.05,7800.0,21.6134,21.6206,21.6134,21.6206,7800.0
2010-10-04 13:20:00,30.05,30.05,30.04,30.05,5200.0,21.6206,21.6206,21.6134,21.6206,5200.0
2010-10-04 13:25:00,30.05,30.06,30.02,30.02,38400.0,21.6206,21.6278,21.599,21.599,38400.0
2010-10-04 13:30:00,30.03,30.06,30.02,30.03,21700.0,21.6062,21.6278,21.599,21.6062,21700.0
2010-10-04 13:35:00,30.03,30.06,30.03,30.04,4200.0,21.6062,21.6278,21.6062,21.6134,4200.0
2010-10-04 13:40:00,30.04,30.08,30.04,30.07,9300.0,21.6134,21.6422,21.6134,21.635,9300.0
2010-10-04 13:45:00,30.07,30.07,30.04,30.05,8600.0,21.635,21.635,21.6134,21.6206,8600.0
2010-10-04 13:50:00,30.04,30.09,30.04,30.09,12200.0,21.6134,21.6494,21.6134,21.6494,12200.0
2010-10-04 13:55:00,30.09,30.13,30.09,30.13,7200.0,21.6494,21.6782,21.6494,21.6782,7200.0
2010-10-04 14:00:00,30.13,30.14,30.08,30.09,10500.0,21.6782,21.6854,21.6422,21.6494,10500.0
2010-10-04 14:05:00,30.08,30.09,30.07,30.08,7900.0,21.6422,21.6494,21.635,21.6422,7900.0
2010-10-04 14:10:00,30.07,30.13,30.07,30.1,28500.0,21.635,21.6782,21.635,21.6566,28500.0
2010-10-04 14:15:00,30.09,30.09,30.07,30.08,13400.0,21.6494,21.6494,21.635,21.6422,13400.0
2010-10-04 14:20:00,30.08,30.11,30.06,30.09,40400.0,21.6422,21.6638,21.6278,21.6494,40400.0
2010-10-04 14:25:00,30.09,30.12,30.07,30.11,33200.0,21.6494,21.671,21.635,21.6638,33200.0
2010-10-04 14:30:00,30.1,30.14,30.08,30.13,56700.0,21.6566,21.6854,21.6422,21.6782,56700.0
2010-10-04 14:35:00,30.13,30.18,30.13,30.15,39100.0,21.6782,21.7142,21.6782,21.6926,39100.0
2010-10-04 14:40:00,30.14,30.15,30.1,30.13,30400.0,21.6854,21.6926,21.6566,21.6782,30400.0
2010-10-04 14:45:00,30.13,30.14,30.1,30.1,23400.0,21.6782,21.6854,21.6566,21.6566,23400.0
2010-10-04 14:50:00,30.1,30.11,30.1,30.1,9200.0,21.6566,21.6638,21.6566,21.6566,9200.0
2010-10-04 14:55:00,30.11,30.11,30.08,30.09,35100.0,21.6638,21.6638,21.6422,21.6494,35100.0
2010-10-04 15:00:00,30.1,30.16,30.08,30.14,26200.0,21.6566,21.6998,21.6422,21.6854,26200.0
2010-10-04 15:05:00,30.15,30.15,30.1,30.11,19600.0,21.6926,21.6926,21.6566,21.6638,19600.0
2010-10-04 15:10:00,30.1,30.1,30.09,30.09,13700.0,21.6566,21.6566,21.6494,21.6494,13700.0
2010-10-04 15:15:00,30.09,30.11,30.07,30.11,20200.0,21.6494,21.6638,21.635,21.6638,20200.0
2010-10-04 15:20:00,30.11,30.16,30.1,30.15,30400.0,21.6638,21.6998,21.6566,21.6926,30400.0
2010-10-04 15:25:00,30.14,30.14,30.1,30.13,27000.0,21.6854,21.6854,21.6566,21.6782,27000.0
2010-10-04 15:30:00,30.13,30.13,30.08,30.08,26500.0,21.6782,21.6782,21.6422,21.6422,26500.0
2010-10-04 15:35:00,30.08,30.14,30.07,30.13,85600.0,21.6422,21.6854,21.635,21.6782,85600.0
2010-10-04 15:40:00,30.13,30.21,30.13,30.2,95000.0,21.6782,21.7357,21.6782,21.7286,95000.0
2010-10-04 15:45:00,30.2,30.2,30.14,30.15,32900.0,21.7286,21.7286,21.6854,21.6926,32900.0
2010-10-04 15:50:00,30.14,30.15,30.11,30.12,35600.0,21.6854,21.6926,21.6638,21.671,35600.0
2010-10-04 15:55:00,30.12,30.18,30.11,30.17,120400.0,21.671,21.7142,21.6638,21.707,120400.0
2010-10-05 09:30:00,30.45,30.56,30.41,30.48,56000.0,21.9084,21.9876,21.8796,21.93,56000.0
2010-10-05 09:35:00,30.47,30.52,30.4,30.5,39800.0,21.9228,21.9588,21.8725,21.9444,39800.0
2010-10-05 09:40:00,30.49,30.57,30.47,30.55,34100.0,21.9372,21.9948,21.9228,21.9804,34100.0
2010-10-05 09:45:00,30.55,30.58,30.49,30.51,31500.0,21.9804,22.002,21.9372,21.9516,31500.0
2010-10-05 09:50:00,30.51,30.54,30.5,30.52,25000.0,21.9516,21.9732,21.9444,21.9588,25000.0
2010-10-05 09:55:00,30.51,30.62,30.49,30.61,44500.0,21.9516,22.0307,21.9372,22.0235,44500.0
2010-10-05 10:00:00,30.6,30.67,30.53,30.63,67200.0,22.0163,22.0667,21.966,22.0379,67200.0
2010-10-05 10:05:00,30.63,30.64,30.53,30.58,44400.0,22.0379,22.0451,21.966,22.002,44400.0
2010-10-05 10:10:00,30.58,30.63,30.57,30.62,25700.0,22.002,22.0379,21.9948,22.0307,25700.0
2010-10-05 10:15:00,30.62,30.64,30.59,30.6,21100.0,22.0307,22.0451,22.0092,22.0163,21100.0
2010-10-05 10:20:00,30.59,30.61,30.55,30.61,17700.0,22.0092,22.0235,21.9804,22.0235,17700.0
2010-10-05 10:25:00,30.62,30.72,30.61,30.72,30700.0,22.0307,22.1027,22.0235,22.1027,30700.0
2010-10-05 10:30:00,30.72,30.75,30.69,30.72,35100.0,22.1027,22.1243,22.0811,22.1027,35100.0
2010-10-05 10:35:00,30.73,30.8,30.72,30.78,38600.0,22.1099,22.1602,22.1027,22.1459,38600.0
2010-10-05 10:40:00,30.79,30.8,30.76,30.78,30300.0,22.1531,22.1602,22.1315,22.1459,30300.0
2010-10-05 10:45:00,30.78,30.82,30.77,30.79,10000.0,22.1459,22.1746,22.1387,22.1531,10000.0
2010-10-05 10:50:00,30.8,30.88,30.8,30.87,34800.0,22.1602,22.2178,22.1602,22.2106,34800.0
2010-10-05 10:55:00,30.87,30.88,30.85,30.85,23900.0,22.2106,22.2178,22.1962,22.1962,23900.0
2010-10-05 11:00:00,30.84,30.85,30.83,30.83,7000.0,22.189,22.1962,22.1818,22.1818,7000.0
2010-10-05 11:05:00,30.84,30.85,30.83,30.84,18900.0,22.189,22.1962,22.1818,22.189,18900.0
2010-10-05 11:10:00,30.84,30.85,30.83,30.84,15900.0,22.189,22.1962,22.1818,22.189,15900.0
2010-10-05 11:15:00,30.84,30.87,30.83,30.86,18600.0,22.189,22.2106,22.1818,22.2034,18600.0
2010-10-05 11:20:00,30.85,30.86,30.8,30.82,14900.0,22.1962,22.2034,22.1602,22.1746,14900.0
2010-10-05 11:25:00,30.82,30.83,30.81,30.82,5400.0,22.1746,22.1818,22.1674,22.1746,5400.0
2010-10-05 11:30:00,30.82,30.83,30.81,30.82,8600.0,22.1746,22.1818,22.1674,22.1746,8600.0
2010-10-05 11:35:00,30.81,30.92,30.81,30.92,16600.0,22.1674,22.2466,22.1674,22.2466,16600.0
2010-10-05 11:40:00,30.92,30.94,30.92,30.93,19600.0,22.2466,22.261,22.2466,22.2538,19600.0
2010-10-05 11:45:00,30.94,30.94,30.89,30.9,13800.0,22.261,22.261,22.225,22.2322,13800.0
2010-10-05 11:50:00,30.89,30.93,30.88,30.92,19400.0,22.225,22.2538,22.2178,22.2466,19400.0
2010-10-05 11:55:00,30.91,30.93,30.91,30.93,6400.0,22.2394,22.2538,22.2394,22.2538,6400.0
2010-10-05 12:00:00,30.93,30.93,30.92,30.92,11800.0,22.2538,22.2538,22.2466,22.2466,11800.0
2010-10-05 12:05:00,30.93,30.94,30.9,30.92,23800.0,22.2538,22.261,22.2322,22.2466,23800.0
2010-10-05 12:10:00,30.91,30.92,30.89,30.91,9100.0,22.2394,22.2466,22.225,22.2394,9100.0
2010-10-05 12:15:00,30.91,30.93,30.9,30.93,9600.0,22.2394,22.2538,22.2322,22.2538,9600.0
2010-10-05 12:20:00,30.93,30.93,30.9,30.91,12100.0,22.2538,22.2538,22.2322,22.2394,12100.0
2010-10-05 12:25:00,30.91,30.96,30.91,30.93,52600.0,22.2394,22.2754,22.2394,22.2538,52600.0
2010-10-05 12:30:00,30.94,30.95,30.93,30.93,6300.0,22.261,22.2682,22.2538,22.2538,6300.0
2010-10-05 12:35:00,30.94,30.95,30.93,30.93,21100.0,22.261,22.2682,22.2538,22.2538,21100.0
2010-10-05 12:40:00,30.93,30.94,30.91,30.93,10400.0,22.2538,22.261,22.2394,22.2538,10400.0
2010-10-05 12:45:00,30.94,30.98,30.93,30.97,28100.0,22.261,22.2898,22.2538,22.2826,28100.0
2010-10-05 12:50:00,30.97,30.99,30.95,30.95,11600.0,22.2826,22.2969,22.2682,22.2682,11600.0
2010-10-05 12:55:00,30.95,30.97,30.94,30.97,10300.0,22.2682,22.2826,22.261,22.2826,10300.0
2010-10-05 13:00:00,30.95,30.98,30.95,30.96,12800.0,22.2682,22.2898,22.2682,22.2754,12800.0
2010-10-05 13:05:00,30.96,30.99,30.96,30.99,15600.0,22.2754,22.2969,22.2754,22.2969,15600.0
2010-10-05 13:10:00,30.98,31.03,30.98,31.01,16200.0,22.2898,22.3257,22.2898,22.3113,16200.0
2010-10-05 13:15:00,31.01,31.02,30.99,31.0,8200.0,22.3113,22.3185,22.2969,22.3041,8200.0
2010-10-05 13:20:00,31.0,31.02,31.0,31.0,16300.0,22.3041,22.3185,22.3041,22.3041,16300.0
2010-10-05 13:25:00,31.0,31.02,31.0,31.02,12800.0,22.3041,22.3185,22.3041,22.3185,12800.0
2010-10-05 13:30:00,31.01,31.01,31.0,31.01,8400.0,22.3113,22.3113,22.3041,22.3113,8400.0
2010-10-05 13:35:00,31.0,31.0,30.99,31.0,4500.0,22.3041,22.3041,22.2969,22.3041,4500.0
2010-10-05 13:40:00,30.99,31.0,30.99,30.99,2700.0,22.2969,22.3041,22.2969,22.2969,2700.0
2010-10-05 13:45:00,31.0,31.0,30.98,30.99,6100.0,22.3041,22.3041,22.2898,22.2969,6100.0
2010-10-05 13:50:00,30.98,31.03,30.98,31.02,21900.0,22.2898,22.3257,22.2898,22.3185,21900.0
2010-10-05 13:55:00,31.02,31.1,31.01,31.1,41800.0,22.3185,22.3761,22.3113,22.3761,41800.0
2010-10-05 14:00:00,31.09,31.11,31.08,31.08,44600.0,22.3689,22.3833,22.3617,22.3617,44600.0
2010-10-05 14:05:00,31.09,31.11,31.09,31.11,22800.0,22.3689,22.3833,22.3689,22.3833,22800.0
2010-10-05 14:10:00,31.11,31.11,31.1,31.1,23800.0,22.3833,22.3833,22.3761,22.3761,23800.0
2010-10-05 14:15:00,31.1,31.14,31.1,31.14,16700.0,22.3761,22.4049,22.3761,22.4049,16700.0
2010-10-05 14:20:00,31.13,31.14,31.13,31.14,14500.0,22.3977,22.4049,22.3977,22.4049,14500.0
2010-10-05 14:25:00,31.13,31.14,31.12,31.14,30400.0,22.3977,22.4049,22.3905,22.4049,30400.0
2010-10-05 14:30:00,31.14,31.18,31.13,31.15,70200.0,22.4049,22.4337,22.3977,22.4121,70200.0
2010-10-05 14:35:00,31.15,31.18,31.11,31.11,38900.0,22.4121,22.4337,22.3833,22.3833,38900.0
2010-10-05 14:40:00,31.11,31.11,31.07,31.08,48600.0,22.3833,22.3833,22.3545,22.3617,48600.0
2010-10-05 14:45:00,31.08,31.1,31.08,31.1,14100.0,22.3617,22.3761,22.3617,22.3761,14100.0
2010-10-05 14:50:00,31.1,31.1,31.09,31.09,7400.0,22.3761,22.3761,22.3689,22.3689,7400.0
2010-10-05 14:55:00,31.1,31.1,31.06,31.08,34900.0,22.3761,22.3761,22.3473,22.3617,34900.0
2010-10-05 15:00:00,31.08,31.09,31.05,31.06,19500.0,22.3617,22.3689,22.3401,22.3473,19500.0
2010-10-05 15:05:00,31.05,31.06,31.02,31.05,18400.0,22.3401,22.3473,22.3185,22.3401,18400.0
2010-10-05 15:10:00,31.04,31.08,31.04,31.07,16800.0,22.3329,22.3617,22.3329,22.3545,16800.0
2010-10-05 15:15:00,31.08,31.09,31.05,31.06,33000.0,22.3617,22.3689,22.3401,22.3473,33000.0
2010-10-05 15:20:00,31.05,31.06,31.03,31.04,21800.0,22.3401,22.3473,22.3257,22.3329,21800.0
2010-10-05 15:25:00,31.05,31.06,31.02,31.05,32600.0,22.3401,22.3473,22.3185,22.3401,32600.0
2010-10-05 15:30:00,31.04,31.04,31.01,31.02,18000.0,22.3329,22.3329,22.3113,22.3185,18000.0
2010-10-05 15:35:00,31.02,31.02,31.0,31.0,19000.0,22.3185,22.3185,22.3041,22.3041,19000.0
2010-10-05 15:40:00,31.0,31.01,30.95,30.97,39700.0,22.3041,22.3113,22.2682,22.2826,39700.0
2010-10-05 15:45:00,30.96,30.97,30.94,30.94,79500.0,22.2754,22.2826,22.261,22.261,79500.0
2010-10-05 15:50:00,30.95,30.99,30.94,30.99,58000.0,22.2682,22.2969,22.261,22.2969,58000.0
2010-10-05 15:55:00,30.98,31.06,30.97,31.05,363500.0,22.2898,22.3473,22.2826,22.3401,363500.0
2010-10-06 09:30:00,30.94,31.08,30.88,30.98,63400.0,22.261,22.3617,22.2178,22.2898,63400.0
2010-10-06 09:35:00,30.98,31.0,30.94,30.99,26100.0,22.2898,22.3041,22.261,22.2969,26100.0
2010-10-06 09:40:00,31.0,31.07,30.97,31.01,30200.0,22.3041,22.3545,22.2826,22.3113,30200.0
2010-10-06 09:45:00,31.01,31.06,30.99,31.03,58700.0,22.3113,22.3473,22.2969,22.3257,58700.0
2010-10-06 09:50:00,31.03,31.1,31.02,31.1,37200.0,22.3257,22.3761,22.3185,22.3761,37200.0
2010-10-06 09:55:00,31.1,31.11,31.05,31.08,47800.0,22.3761,22.3833,22.3401,22.3617,47800.0
2010-10-06 10:00:00,31.08,31.13,31.08,31.13,32000.0,22.3617,22.3977,22.3617,22.3977,32000.0
2010-10-06 10:05:00,31.12,31.15,31.12,31.14,32300.0,22.3905,22.4121,22.3905,22.4049,32300.0
2010-10-06 10:10:00,31.14,31.14,31.09,31.1,47900.0,22.4049,22.4049,22.3689,22.3761,47900.0
2010-10-06 10:15:00,31.11,31.13,31.09,31.1,27900.0,22.3833,22.3977,22.3689,22.3761,27900.0
2010-10-06 10:20:00,31.1,31.11,31.02,31.02,41300.0,22.3761,22.3833,22.3185,22.3185,41300.0
2010-10-06 10:25:00,31.02,31.03,30.98,31.03,16900.0,22.3185,22.3257,22.2898,22.3257,16900.0
2010-10-06 10:30:00,31.03,31.06,31.03,31.03,15100.0,22.3257,22.3473,22.3257,22.3257,15100.0
2010-10-06 10:35:00,31.04,31.05,31.0,31.03,28100.0,22.3329,22.3401,22.3041,22.3257,28100.0
2010-10-06 10:40:00,31.03,31.12,31.03,31.09,19300.0,22.3257,22.3905,22.3257,22.3689,19300.0
2010-10-06 10:45:00,31.09,31.14,31.08,31.13,20900.0,22.3689,22.4049,22.3617,22.3977,20900.0
2010-10-06 10:50:00,31.12,31.13,31.05,31.06,47100.0,22.3905,22.3977,22.3401,22.3473,47100.0
2010-10-06 10:55:00,31.07,31.17,31.06,31.16,85500.0,22.3545,22.4265,22.3473,22.4193,85500.0
2010-10-06 11:00:00,31.16,31.18,31.13,31.17,63700.0,22.4193,22.4337,22.3977,22.4265,63700.0
2010-10-06 11:05:00,31.17,31.21,31.12,31.2,47800.0,22.4265,22.4552,22.3905,22.448,47800.0
2010-10-06 11:10:00,31.2,31.21,31.18,31.19,30300.0,22.448,22.4552,22.4337,22.4408,30300.0
2010-10-06 11:15:00,31.19,31.2,31.17,31.17,24900.0,22.4408,22.448,22.4265,22.4265,24900.0
2010-10-06 11:20:00,31.17,31.24,31.17,31.23,23000.0,22.4265,22.4768,22.4265,22.4696,23000.0
2010-10-06 11:25:00,31.23,31.23,31.2,31.22,22100.0,22.4696,22.4696,22.448,22.4624,22100.0
2010-10-06 11:30:00,31.22,31.27,31.22,31.27,25400.0,22.4624,22.4984,22.4624,22.4984,25400.0
2010-10-06 11:35:00,31.26,31.32,31.25,31.32,28200.0,22.4912,22.5344,22.484,22.5344,28200.0
2010-10-06 11:40:00,31.33,31.33,31.28,31.28,28500.0,22.5416,22.5416,22.5056,22.5056,28500.0
2010-10-06 11:45:00,31.29,31.29,31.25,31.27,31000.0,22.5128,22.5128,22.484,22.4984,31000.0
2010-10-06 11:50:00,31.26,31.32,31.25,31.31,75500.0,22.4912,22.5344,22.484,22.5272,75500.0
2010-10-06 11:55:00,31.32,31.33,31.29,31.31,35400.0,22.5344,22.5416,22.5128,22.5272,35400.0
2010-10-06 12:00:00,31.31,31.33,31.26,31.29,58900.0,22.5272,22.5416,22.4912,22.5128,58900.0
2010-10-06 12:05:00,31.3,31.31,31.29,31.31,17500.0,22.52,22.5272,22.5128,22.5272,17500.0
2010-10-06 12:10:00,31.3,31.31,31.3,31.3,9300.0,22.52,22.5272,22.52,22.52,9300.0
2010-10-06 12:15:00,31.31,31.31,31.3,31.3,9600.0,22.5272,22.5272,22.52,22.52,9600.0
2010-10-06 12:20:00,31.3,31.31,31.28,31.28,11400.0,22.52,22.5272,22.5056,22.5056,11400.0
2010-10-06 12:25:00,31.28,31.29,31.25,31.29,19500.0,22.5056,22.5128,22.484,22.5128,19500.0
2010-10-06 12:30:00,31.29,31.29,31.25,31.25,6700.0,22.5128,22.5128,22.484,22.484,6700.0
2010-10-06 12:35:00,31.25,31.26,31.22,31.22,41400.0,22.484,22.4912,22.4624,22.4624,41400.0
2010-10-06 12:40:00,31.23,31.23,31.22,31.23,6200.0,22.4696,22.4696,22.4624,22.4696,6200.0
2010-10-06 12:45:00,31.22,31.23,31.2,31.21,8800.0,22.4624,22.4696,22.448,22.4552,8800.0
2010-10-06 12:50:00,31.2,31.21,31.19,31.2,15600.0,22.448,22.4552,22.4408,22.448,15600.0
2010-10-06 12:55:00,31.2,31.22,31.19,31.21,56600.0,22.448,22.4624,22.4408,22.4552,56600.0
2010-10-06 13:00:00,31.2,31.23,31.18,31.2,49800.0,22.448,22.4696,22.4337,22.448,49800.0
2010-10-06 13:05:00,31.2,31.22,31.18,31.18,13100.0,22.448,22.4624,22.4337,22.4337,13100.0
2010-10-06 13:10:00,31.18,31.19,31.16,31.17,5900.0,22.4337,22.4408,22.4193,22.4265,5900.0
2010-10-06 13:15:00,31.16,31.19,31.16,31.17,110900.0,22.4193,22.4408,22.4193,22.4265,110900.0
2010-10-06 13:20:00,31.17,31.18,31.13,31.13,24100.0,22.4265,22.4337,22.3977,22.3977,24100.0
2010-10-06 13:25:00,31.14,31.17,31.13,31.16,36600.0,22.4049,22.4265,22.3977,22.4193,36600.0
2010-10-06 13:30:00,31.17,31.17,31.14,31.15,12200.0,22.4265,22.4265,22.4049,22.4121,12200.0
2010-10-06 13:35:00,31.14,31.16,31.14,31.15,69700.0,22.4049,22.4193,22.4049,22.4121,69700.0
2010-10-06 13:40:00,31.16,31.17,31.15,31.17,17600.0,22.4193,22.4265,22.4121,22.4265,17600.0
2010-10-06 13:45:00,31.17,31.18,31.16,31.18,7900.0,22.4265,22.4337,22.4193,22.4337,7900.0
2010-10-06 13:50:00,31.19,31.19,31.18,31.18,9700.0,22.4408,22.4408,22.4337,22.4337,9700.0
2010-10-06 13:55:00,31.19,31.22,31.18,31.22,35500.0,22.4408,22.4624,22.4337,22.4624,35500.0
2010-10-06 14:00:00,31.21,31.22,31.2,31.21,26600.0,22.4552,22.4624,22.448,22.4552,26600.0
2010-10-06 14:05:00,31.21,31.23,31.2,31.23,16800.0,22.4552,22.4696,22.448,22.4696,16800.0
2010-10-06 14:10:00,31.22,31.23,31.2,31.23,22900.0,22.4624,22.4696,22.448,22.4696,22900.0
2010-10-06 14:15:00,31.23,31.24,31.22,31.22,18200.0,22.4696,22.4768,22.4624,22.4624,18200.0
2010-10-06 14:20:00,31.22,31.23,31.17,31.17,57300.0,22.4624,22.4696,22.4265,22.4265,57300.0
2010-10-06 14:25:00,31.17,31.18,31.14,31.18,54900.0,22.4265,22.4337,22.4049,22.4337,54900.0
2010-10-06 14:30:00,31.18,31.19,31.17,31.19,18200.0,22.4337,22.4408,22.4265,22.4408,18200.0
2010-10-06 14:35:00,31.19,31.21,31.18,31.21,12200.0,22.4408,22.4552,22.4337,22.4552,12200.0
2010-10-06 14:40:00,31.2,31.21,31.19,31.19,13300.0,22.448,22.4552,22.4408,22.4408,13300.0
2010-10-06 14:45:00,31.2,31.2,31.18,31.19,23700.0,22.448,22.448,22.4337,22.4408,23700.0
2010-10-06 14:50:00,31.19,31.2,31.19,31.2,8000.0,22.4408,22.448,22.4408,22.448,8000.0
2010-10-06 14:55:00,31.19,31.2,31.18,31.18,29500.0,22.4408,22.448,22.4337,22.4337,29500.0
2010-10-06 15:00:00,31.18,31.19,31.18,31.19,12900.0,22.4337,22.4408,22.4337,22.4408,12900.0
2010-10-06 15:05:00,31.19,31.19,31.18,31.18,27400.0,22.4408,22.4408,22.4337,22.4337,27400.0
2010-10-06 15:10:00,31.18,31.18,31.16,31.17,27900.0,22.4337,22.4337,22.4193,22.4265,27900.0
2010-10-06 15:15:00,31.17,31.18,31.16,31.17,11500.0,22.4265,22.4337,22.4193,22.4265,11500.0
2010-10-06 15:20:00,31.16,31.2,31.16,31.2,60100.0,22.4193,22.448,22.4193,22.448,60100.0
2010-10-06 15:25:00,31.2,31.21,31.19,31.21,43200.0,22.448,22.4552,22.4408,22.4552,43200.0
2010-10-06 15:30:00,31.21,31.21,31.19,31.19,61100.0,22.4552,22.4552,22.4408,22.4408,61100.0
2010-10-06 15:35:00,31.19,31.19,31.13,31.16,78400.0,22.4408,22.4408,22.3977,22.4193,78400.0
2010-10-06 15:40:00,31.16,31.19,31.15,31.19,42700.0,22.4193,22.4408,22.4121,22.4408,42700.0
2010-10-06 15:45:00,31.19,31.2,31.19,31.19,49800.0,22.4408,22.448,22.4408,22.4408,49800.0
2010-10-06 15:50:00,31.19,31.2,31.15,31.17,72500.0,22.4408,22.448,22.4121,22.4265,72500.0
2010-10-06 15:55:00,31.17,31.19,31.16,31.19,82300.0,22.4265,22.4408,22.4193,22.4408,82300.0
2010-10-07 09:30:00,31.37,31.37,31.24,31.28,10000.0,22.5704,22.5704,22.4768,22.5056,10000.0
2010-10-07 09:35:00,31.26,31.34,31.25,31.26,8200.0,22.4912,22.5488,22.484,22.4912,8200.0
2010-10-07 09:40:00,31.25,31.32,31.24,31.3,16200.0,22.484,22.5344,22.4768,22.52,16200.0
2010-10-07 09:45:00,31.29,31.29,30.95,31.17,80900.0,22.5128,22.5128,22.2682,22.4265,80900.0
2010-10-07 09:50:00,31.17,31.3,31.1,31.28,28300.0,22.4265,22.52,22.3761,22.5056,28300.0
2010-10-07 09:55:00,31.28,31.31,31.23,31.26,61700.0,22.5056,22.5272,22.4696,22.4912,61700.0
2010-10-07 10:00:00,31.25,31.27,31.19,31.25,31200.0,22.484,22.4984,22.4408,22.484,31200.0
2010-10-07 10:05:00,31.24,31.27,31.23,31.27,22900.0,22.4768,22.4984,22.4696,22.4984,22900.0
2010-10-07 10:10:00,31.27,31.28,31.24,31.26,18500.0,22.4984,22.5056,22.4768,22.4912,18500.0
2010-10-07 10:15:00,31.26,31.28,31.23,31.27,27000.0,22.4912,22.5056,22.4696,22.4984,27000.0
2010-10-07 10:20:00,31.26,31.35,31.25,31.35,49200.0,22.4912,22.556,22.484,22.556,49200.0
2010-10-07 10:25:00,31.35,31.38,31.34,31.38,22900.0,22.556,22.5775,22.5488,22.5775,22900.0
2010-10-07 10:30:00,31.37,31.37,31.34,31.36,14600.0,22.5704,22.5704,22.5488,22.5632,14600.0
2010-10-07 10:35:00,31.37,31.41,31.36,31.39,25700.0,22.5704,22.5991,22.5632,22.5847,25700.0
2010-10-07 10:40:00,31.38,31.38,31.3,31.3,28800.0,22.5775,22.5775,22.52,22.52,28800.0
2010-10-07 10:45:00,31.3,31.33,31.3,31.31,21900.0,22.52,22.5416,22.52,22.5272,21900.0
2010-10-07 10:50:00,31.31,31.31,31.29,31.3,20000.0,22.5272,22.5272,22.5128,22.52,20000.0
2010-10-07 10:55:00,31.3,31.32,31.29,31.31,11500.0,22.52,22.5344,22.5128,22.5272,11500.0
2010-10-07 11:00:00,31.31,31.31,31.29,31.3,16900.0,22.5272,22.5272,22.5128,22.52,16900.0
2010-10-07 11:05:00,31.3,31.3,31.23,31.24,22700.0,22.52,22.52,22.4696,22.4768,22700.0
2010-10-07 11:10:00,31.25,31.26,31.22,31.25,20100.0,22.484,22.4912,22.4624,22.484,20100.0
2010-10-07 11:15:00,31.25,31.28,31.22,31.23,10900.0,22.484,22.5056,22.4624,22.4696,10900.0
2010-10-07 11:20:00,31.23,31.23,31.19,31.22,10000.0,22.4696,22.4696,22.4408,22.4624,10000.0
2010-10-07 11:25:00,31.2,31.22,31.18,31.18,3700.0,22.448,22.4624,22.4337,22.4337,3700.0
2010-10-07 11:30:00,31.18,31.22,31.18,31.2,7000.0,22.4337,22.4624,22.4337,22.448,7000.0
2010-10-07 11:35:00,31.2,31.22,31.19,31.22,8700.0,22.448,22.4624,22.4408,22.4624,8700.0
2010-10-07 11:40:00,31.2,31.22,31.2,31.22,8300.0,22.448,22.4624,22.448,22.4624,8300.0
2010-10-07 11:45:00,31.22,31.22,31.19,31.19,8400.0,22.4624,22.4624,22.4408,22.4408,8400.0
2010-10-07 11:50:00,31.2,31.2,31.17,31.18,5800.0,22.448,22.448,22.4265,22.4337,5800.0
2010-10-07 11:55:00,31.18,31.18,31.17,31.17,3900.0,22.4337,22.4337,22.4265,22.4265,3900.0
2010-10-07 12:00:00,31.18,31.19,31.17,31.19,8400.0,22.4337,22.4408,22.4265,22.4408,8400.0
2010-10-07 12:05:00,31.18,31.22,31.17,31.21,6700.0,22.4337,22.4624,22.4265,22.4552,6700.0
2010-10-07 12:10:00,31.2,31.21,31.2,31.21,1800.0,22.448,22.4552,22.448,22.4552,1800.0
2010-10-07 12:15:00,31.2,31.2,31.17,31.17,10300.0,22.448,22.448,22.4265,22.4265,10300.0
2010-10-07 12:20:00,31.16,31.17,31.14,31.14,7800.0,22.4193,22.4265,22.4049,22.4049,7800.0
2010-10-07 12:25:00,31.14,31.15,31.13,31.13,11200.0,22.4049,22.4121,22.3977,22.3977,11200.0
2010-10-07 12:30:00,31.13,31.13,31.08,31.08,7900.0,22.3977,22.3977,22.3617,22.3617,7900.0
2010-10-07 12:35:00,31.08,31.11,31.05,31.11,19900.0,22.3617,22.3833,22.3401,22.3833,19900.0
2010-10-07 12:40:00,31.11,31.13,31.1,31.1,15400.0,22.3833,22.3977,22.3761,22.3761,15400.0
2010-10-07 12:45:00,31.1,31.1,31.04,31.05,18200.0,22.3761,22.3761,22.3329,22.3401,18200.0
2010-10-07 12:50:00,31.04,31.05,31.02,31.03,4200.0,22.3329,22.3401,22.3185,22.3257,4200.0
2010-10-07 12:55:00,31.02,31.03,31.01,31.01,20400.0,22.3185,22.3257,22.3113,22.3113,20400.0
2010-10-07 13:00:00,31.02,31.03,31.0,31.03,25300.0,22.3185,22.3257,22.3041,22.3257,25300.0
2010-10-07 13:05:00,31.03,31.06,31.01,31.05,11600.0,22.3257,22.3473,22.3113,22.3401,11600.0
2010-10-07 13:10:00,31.04,31.07,31.03,31.05,11700.0,22.3329,22.3545,22.3257,22.3401,11700.0
2010-10-07 13:15:00,31.05,31.06,31.04,31.06,9200.0,22.3401,22.3473,22.3329,22.3473,9200.0
2010-10-07 13:20:00,31.05,31.07,31.04,31.05,5100.0,22.3401,22.3545,22.3329,22.3401,5100.0
2010-10-07 13:25:00,31.06,31.06,31.05,31.06,4100.0,22.3473,22.3473,22.3401,22.3473,4100.0
2010-10-07 13:30:00,31.06,31.07,31.05,31.05,7300.0,22.3473,22.3545,22.3401,22.3401,7300.0
2010-10-07 13:35:00,31.05,31.05,30.99,31.0,24900.0,22.3401,22.3401,22.2969,22.3041,24900.0
2010-10-07 13:40:00,30.99,31.1,30.99,31.1,120900.0,22.2969,22.3761,22.2969,22.3761,120900.0
2010-10-07 13:45:00,31.1,31.1,31.07,31.08,18700.0,22.3761,22.3761,22.3545,22.3617,18700.0
2010-10-07 13:50:00,31.07,31.1,31.07,31.1,7300.0,22.3545,22.3761,22.3545,22.3761,7300.0
2010-10-07 13:55:00,31.11,31.15,31.11,31.14,19800.0,22.3833,22.4121,22.3833,22.4049,19800.0
2010-10-07 14:00:00,31.14,31.15,31.1,31.11,17300.0,22.4049,22.4121,22.3761,22.3833,17300.0
2010-10-07 14:05:00,31.1,31.12,31.08,31.12,16800.0,22.3761,22.3905,22.3617,22.3905,16800.0
2010-10-07 14:10:00,31.12,31.15,31.12,31.14,7100.0,22.3905,22.4121,22.3905,22.4049,7100.0
2010-10-07 14:15:00,31.15,31.17,31.13,31.13,16800.0,22.4121,22.4265,22.3977,22.3977,16800.0
2010-10-07 14:20:00,31.13,31.17,31.12,31.15,12100.0,22.3977,22.4265,22.3905,22.4121,12100.0
2010-10-07 14:25:00,31.16,31.17,31.16,31.17,2800.0,22.4193,22.4265,22.4193,22.4265,2800.0
2010-10-07 14:30:00,31.16,31.17,31.14,31.14,9500.0,22.4193,22.4265,22.4049,22.4049,9500.0
2010-10-07 14:35:00,31.15,31.15,31.14,31.15,2800.0,22.4121,22.4121,22.4049,22.4121,2800.0
2010-10-07 14:40:00,31.14,31.14,31.12,31.14,11200.0,22.4049,22.4049,22.3905,22.4049,11200.0
2010-10-07 14:45:00,31.13,31.14,31.11,31.11,11500.0,22.3977,22.4049,22.3833,22.3833,11500.0
2010-10-07 14:50:00,31.12,31.15,31.11,31.14,21200.0,22.3905,22.4121,22.3833,22.4049,21200.0
2010-10-07 14:55:00,31.14,31.17,31.13,31.15,15600.0,22.4049,22.4265,22.3977,22.4121,15600.0
2010-10-07 15:00:00,31.15,31.17,31.12,31.12,26600.0,22.4121,22.4265,22.3905,22.3905,26600.0
2010-10-07 15:05:00,31.13,31.15,31.12,31.13,23200.0,22.3977,22.4121,22.3905,22.3977,23200.0
2010-10-07 15:10:00,31.14,31.14,31.11,31.12,12600.0,22.4049,22.4049,22.3833,22.3905,12600.0
2010-10-07 15:15:00,31.13,31.16,31.11,31.12,18800.0,22.3977,22.4193,22.3833,22.3905,18800.0
2010-10-07 15:20:00,31.11,31.13,31.11,31.11,12200.0,22.3833,22.3977,22.3833,22.3833,12200.0
2010-10-07 15:25:00,31.11,31.13,31.11,31.13,17200.0,22.3833,22.3977,22.3833,22.3977,17200.0
2010-10-07 15:30:00,31.13,31.13,31.1,31.11,28000.0,22.3977,22.3977,22.3761,22.3833,28000.0
2010-10-07 15:35:00,31.1,31.16,31.1,31.16,21500.0,22.3761,22.4193,22.3761,22.4193,21500.0
2010-10-07 15:40:00,31.16,31.18,31.16,31.17,31800.0,22.4193,22.4337,22.4193,22.4265,31800.0
2010-10-07 15:45:00,31.18,31.18,31.11,31.11,23500.0,22.4337,22.4337,22.3833,22.3833,23500.0
2010-10-07 15:50:00,31.11,31.12,31.1,31.11,20000.0,22.3833,22.3905,22.3761,22.3833,20000.0
2010-10-07 15:55:00,31.1,31.12,31.08,31.12,98600.0,22.3761,22.3905,22.3617,22.3905,98600.0
2010-10-08 09:30:00,31.08,31.25,31.08,31.08,25600.0,22.3617,22.484,22.3617,22.3617,25600.0
2010-10-08 09:35:00,31.08,31.12,31.03,31.09,15000.0,22.3617,22.3905,22.3257,22.3689,15000.0
2010-10-08 09:40:00,31.11,31.16,31.05,31.13,15700.0,22.3833,22.4193,22.3401,22.3977,15700.0
2010-10-08 09:45:00,31.13,31.16,31.1,31.14,9000.0,22.3977,22.4193,22.3761,22.4049,9000.0
2010-10-08 09:50:00,31.13,31.2,31.12,31.16,17600.0,22.3977,22.448,22.3905,22.4193,17600.0
2010-10-08 09:55:00,31.16,31.19,31.15,31.18,7600.0,22.4193,22.4408,22.4121,22.4337,7600.0
2010-10-08 10:00:00,31.18,31.2,31.15,31.17,18100.0,22.4337,22.448,22.4121,22.4265,18100.0
2010-10-08 10:05:00,31.18,31.23,31.15,31.16,21400.0,22.4337,22.4696,22.4121,22.4193,21400.0
2010-10-08 10:10:00,31.15,31.19,31.13,31.15,11200.0,22.4121,22.4408,22.3977,22.4121,11200.0
2010-10-08 10:15:00,31.14,31.15,31.08,31.08,25400.0,22.4049,22.4121,22.3617,22.3617,25400.0
2010-10-08 10:20:00,31.09,31.09,31.05,31.07,10400.0,22.3689,22.3689,22.3401,22.3545,10400.0
2010-10-08 10:25:00,31.07,31.07,31.03,31.03,7500.0,22.3545,22.3545,22.3257,22.3257,7500.0
2010-10-08 10:30:00,31.03,31.08,31.03,31.06,8600.0,22.3257,22.3617,22.3257,22.3473,8600.0
2010-10-08 10:35:00,31.05,31.05,31.01,31.03,8100.0,22.3401,22.3401,22.3113,22.3257,8100.0
2010-10-08 10:40:00,31.03,31.04,31.0,31.02,28200.0,22.3257,22.3329,22.3041,22.3185,28200.0
2010-10-08 10:45:00,31.02,31.03,31.0,31.01,11900.0,22.3185,22.3257,22.3041,22.3113,11900.0
2010-10-08 10:50:00,31.0,31.02,31.0,31.02,7900.0,22.3041,22.3185,22.3041,22.3185,7900.0
2010-10-08 10:55:00,31.02,31.02,31.0,31.01,27600.0,22.3185,22.3185,22.3041,22.3113,27600.0
2010-10-08 11:00:00,31.0,31.03,31.0,31.02,20300.0,22.3041,22.3257,22.3041,22.3185,20300.0
2010-10-08 11:05:00,31.03,31.05,31.02,31.03,51700.0,22.3257,22.3401,22.3185,22.3257,51700.0
2010-10-08 11:10:00,31.04,31.06,31.03,31.05,7600.0,22.3329,22.3473,22.3257,22.3401,7600.0
2010-10-08 11:15:00,31.05,31.09,31.04,31.09,10400.0,22.3401,22.3689,22.3329,22.3689,10400.0
2010-10-08 11:20:00,31.09,31.13,31.08,31.13,10600.0,22.3689,22.3977,22.3617,22.3977,10600.0
2010-10-08 11:25:00,31.14,31.2,31.14,31.19,29300.0,22.4049,22.448,22.4049,22.4408,29300.0
2010-10-08 11:30:00,31.19,31.27,31.19,31.27,14100.0,22.4408,22.4984,22.4408,22.4984,14100.0
2010-10-08 11:35:00,31.26,31.26,31.23,31.25,8200.0,22.4912,22.4912,22.4696,22.484,8200.0
2010-10-08 11:40:00,31.25,31.27,31.25,31.27,5500.0,22.484,22.4984,22.484,22.4984,5500.0
2010-10-08 11:45:00,31.27,31.27,31.22,31.23,18800.0,22.4984,22.4984,22.4624,22.4696,18800.0
2010-10-08 11:50:00,31.23,31.24,31.22,31.23,10300.0,22.4696,22.4768,22.4624,22.4696,10300.0
2010-10-08 11:55:00,31.22,31.23,31.22,31.22,12600.0,22.4624,22.4696,22.4624,22.4624,12600.0
2010-10-08 12:00:00,31.23,31.23,31.17,31.18,25600.0,22.4696,22.4696,22.4265,22.4337,25600.0
2010-10-08 12:05:00,31.18,31.19,31.15,31.17,8500.0,22.4337,22.4408,22.4121,22.4265,8500.0
2010-10-08 12:10:00,31.17,31.18,31.17,31.18,7600.0,22.4265,22.4337,22.4265,22.4337,7600.0
2010-10-08 12:15:00,31.18,31.19,31.17,31.19,12500.0,22.4337,22.4408,22.4265,22.4408,12500.0
2010-10-08 12:20:00,31.2,31.21,31.19,31.19,10200.0,22.448,22.4552,22.4408,22.4408,10200.0
2010-10-08 12:25:00,31.2,31.2,31.19,31.2,10400.0,22.448,22.448,22.4408,22.448,10400.0
2010-10-08 12:30:00,31.19,31.2,31.19,31.19,26200.0,22.4408,22.448,22.4408,22.4408,26200.0
2010-10-08 12:35:00,31.19,31.2,31.19,31.2,6800.0,22.4408,22.448,22.4408,22.448,6800.0
2010-10-08 12:40:00,31.2,31.2,31.19,31.19,24000.0,22.448,22.448,22.4408,22.4408,24000.0
2010-10-08 12:45:00,31.19,31.21,31.19,31.21,13800.0,22.4408,22.4552,22.4408,22.4552,13800.0
2010-10-08 12:50:00,31.2,31.24,31.2,31.24,8200.0,22.448,22.4768,22.448,22.4768,8200.0
2010-10-08 12:55:00,31.24,31.24,31.23,31.24,7600.0,22.4768,22.4768,22.4696,22.4768,7600.0
2010-10-08 13:00:00,31.24,31.25,31.23,31.24,12400.0,22.4768,22.484,22.4696,22.4768,12400.0
2010-10-08 13:05:00,31.25,31.25,31.23,31.24,14500.0,22.484,22.484,22.4696,22.4768,14500.0
2010-10-08 13:10:00,31.23,31.25,31.23,31.24,11400.0,22.4696,22.484,22.4696,22.4768,11400.0
2010-10-08 13:15:00,31.24,31.25,31.23,31.24,5100.0,22.4768,22.484,22.4696,22.4768,5100.0
2010-10-08 13:20:00,31.24,31.25,31.23,31.23,20300.0,22.4768,22.484,22.4696,22.4696,20300.0
2010-10-08 13:25:00,31.24,31.24,31.23,31.24,6500.0,22.4768,22.4768,22.4696,22.4768,6500.0
2010-10-08 13:30:00,31.23,31.24,31.22,31.23,13900.0,22.4696,22.4768,22.4624,22.4696,13900.0
2010-10-08 13:35:00,31.24,31.24,31.22,31.24,11100.0,22.4768,22.4768,22.4624,22.4768,11100.0
2010-10-08 13:40:00,31.24,31.24,31.2,31.2,9000.0,22.4768,22.4768,22.448,22.448,9000.0
2010-10-08 13:45:00,31.21,31.21,31.16,31.19,16600.0,22.4552,22.4552,22.4193,22.4408,16600.0
2010-10-08 13:50:00,31.19,31.25,31.19,31.25,13400.0,22.4408,22.484,22.4408,22.484,13400.0
2010-10-08 13:55:00,31.24,31.24,31.22,31.24,11100.0,22.4768,22.4768,22.4624,22.4768,11100.0
2010-10-08 14:00:00,31.23,31.23,31.16,31.19,16500.0,22.4696,22.4696,22.4193,22.4408,16500.0
2010-10-08 14:05:00,31.19,31.24,31.19,31.23,10000.0,22.4408,22.4768,22.4408,22.4696,10000.0
2010-10-08 14:10:00,31.22,31.23,31.2,31.22,11700.0,22.4624,22.4696,22.448,22.4624,11700.0
2010-10-08 14:15:00,31.23,31.24,31.22,31.23,9300.0,22.4696,22.4768,22.4624,22.4696,9300.0
2010-10-08 14:20:00,31.24,31.25,31.23,31.24,14000.0,22.4768,22.484,22.4696,22.4768,14000.0
2010-10-08 14:25:00,31.25,31.25,31.24,31.25,6000.0,22.484,22.484,22.4768,22.484,6000.0
2010-10-08 14:30:00,31.24,31.25,31.24,31.24,5800.0,22.4768,22.484,22.4768,22.4768,5800.0
2010-10-08 14:35:00,31.24,31.25,31.24,31.25,4200.0,22.4768,22.484,22.4768,22.484,4200.0
2010-10-08 14:40:00,31.24,31.25,31.24,31.25,5500.0,22.4768,22.484,22.4768,22.484,5500.0
2010-10-08 14:45:00,31.24,31.25,31.24,31.25,3900.0,22.4768,22.484,22.4768,22.484,3900.0
2010-10-08 14:50:00,31.25,31.25,31.24,31.25,6800.0,22.484,22.484,22.4768,22.484,6800.0
2010-10-08 14:55:00,31.24,31.25,31.24,31.24,12800.0,22.4768,22.484,22.4768,22.4768,12800.0
2010-10-08 15:00:00,31.24,31.25,31.24,31.25,12000.0,22.4768,22.484,22.4768,22.484,12000.0
2010-10-08 15:05:00,31.25,31.25,31.24,31.25,55600.0,22.484,22.484,22.4768,22.484,55600.0
2010-10-08 15:10:00,31.25,31.29,31.25,31.28,53000.0,22.484,22.5128,22.484,22.5056,53000.0
2010-10-08 15:15:00,31.29,31.29,31.28,31.28,11000.0,22.5128,22.5128,22.5056,22.5056,11000.0
2010-10-08 15:20:00,31.28,31.29,31.24,31.25,25300.0,22.5056,22.5128,22.4768,22.484,25300.0
2010-10-08 15:25:00,31.25,31.27,31.24,31.25,12100.0,22.484,22.4984,22.4768,22.484,12100.0
2010-10-08 15:30:00,31.25,31.3,31.25,31.29,29000.0,22.484,22.52,22.484,22.5128,29000.0
2010-10-08 15:35:00,31.29,31.3,31.27,31.27,31100.0,22.5128,22.52,22.4984,22.4984,31100.0
2010-10-08 15:40:00,31.27,31.3,31.27,31.27,57200.0,22.4984,22.52,22.4984,22.4984,57200.0
2010-10-08 15:45:00,31.27,31.28,31.25,31.25,40100.0,22.4984,22.5056,22.484,22.484,40100.0
2010-10-08 15:50:00,31.26,31.27,31.25,31.25,48500.0,22.4912,22.4984,22.484,22.484,48500.0
2010-10-08 15:55:00,31.26,31.26,31.18,31.2,92100.0,22.4912,22.4912,22.4337,22.448,92100.0
2010-10-11 09:30:00,31.24,31.3,31.09,31.12,24400.0,22.4768,22.52,22.3689,22.3905,24400.0
2010-10-11 09:35:00,31.13,31.2,31.07,31.12,9500.0,22.3977,22.448,22.3545,22.3905,9500.0
2010-10-11 09:40:00,31.12,31.22,31.12,31.19,10100.0,22.3905,22.4624,22.3905,22.4408,10100.0
2010-10-11 09:45:00,31.17,31.22,31.16,31.2,12600.0,22.4265,22.4624,22.4193,22.448,12600.0
2010-10-11 09:50:00,31.2,31.2,31.14,31.15,6900.0,22.448,22.448,22.4049,22.4121,6900.0
2010-10-11 09:55:00,31.15,31.15,31.11,31.12,9300.0,22.4121,22.4121,22.3833,22.3905,9300.0
2010-10-11 10:00:00,31.11,31.19,31.11,31.17,6200.0,22.3833,22.4408,22.3833,22.4265,6200.0
2010-10-11 10:05:00,31.18,31.22,31.18,31.19,4200.0,22.4337,22.4624,22.4337,22.4408,4200.0
2010-10-11 10:10:00,31.19,31.21,31.18,31.2,6100.0,22.4408,22.4552,22.4337,22.448,6100.0
2010-10-11 10:15:00,31.2,31.24,31.2,31.22,6500.0,22.448,22.4768,22.448,22.4624,6500.0
2010-10-11 10:20:00,31.23,31.24,31.22,31.24,5100.0,22.4696,22.4768,22.4624,22.4768,5100.0
2010-10-11 10:25:00,31.23,31.27,31.23,31.27,7900.0,22.4696,22.4984,22.4696,22.4984,7900.0
2010-10-11 10:30:00,31.27,31.3,31.26,31.27,16700.0,22.4984,22.52,22.4912,22.4984,16700.0
2010-10-11 10:35:00,31.26,31.26,31.22,31.23,9800.0,22.4912,22.4912,22.4624,22.4696,9800.0
2010-10-11 10:40:00,31.23,31.28,31.23,31.28,14400.0,22.4696,22.5056,22.4696,22.5056,14400.0
2010-10-11 10:45:00,31.27,31.28,31.18,31.23,37700.0,22.4984,22.5056,22.4337,22.4696,37700.0
2010-10-11 10:50:00,31.23,31.24,31.23,31.23,5600.0,22.4696,22.4768,22.4696,22.4696,5600.0
2010-10-11 10:55:00,31.23,31.26,31.23,31.26,3400.0,22.4696,22.4912,22.4696,22.4912,3400.0
2010-10-11 11:00:00,31.25,31.3,31.25,31.28,17200.0,22.484,22.52,22.484,22.5056,17200.0
2010-10-11 11:05:00,31.28,31.28,31.25,31.28,9400.0,22.5056,22.5056,22.484,22.5056,9400.0
2010-10-11 11:10:00,31.28,31.36,31.27,31.35,13300.0,22.5056,22.5632,22.4984,22.556,13300.0
2010-10-11 11:15:00,31.36,31.36,31.33,31.33,5000.0,22.5632,22.5632,22.5416,22.5416,5000.0
2010-10-11 11:20:00,31.34,31.38,31.33,31.38,9300.0,22.5488,22.5775,22.5416,22.5775,9300.0
2010-10-11 11:25:00,31.38,31.43,31.38,31.4,18200.0,22.5775,22.6135,22.5775,22.5919,18200.0
2010-10-11 11:30:00,31.4,31.4,31.38,31.38,7500.0,22.5919,22.5919,22.5775,22.5775,7500.0
2010-10-11 11:35:00,31.38,31.4,31.37,31.39,9100.0,22.5775,22.5919,22.5704,22.5847,9100.0
2010-10-11 11:40:00,31.39,31.4,31.39,31.39,12200.0,22.5847,22.5919,22.5847,22.5847,12200.0
2010-10-11 11:45:00,31.39,31.39,31.38,31.38,4400.0,22.5847,22.5847,22.5775,22.5775,4400.0
2010-10-11 11:50:00,31.38,31.39,31.36,31.38,11400.0,22.5775,22.5847,22.5632,22.5775,11400.0
2010-10-11 11:55:00,31.37,31.39,31.35,31.36,39300.0,22.5704,22.5847,22.556,22.5632,39300.0
2010-10-11 12:00:00,31.35,31.35,31.3,31.3,10100.0,22.556,22.556,22.52,22.52,10100.0
2010-10-11 12:05:00,31.3,31.31,31.27,31.27,6000.0,22.52,22.5272,22.4984,22.4984,6000.0
2010-10-11 12:10:00,31.27,31.31,31.27,31.3,6300.0,22.4984,22.5272,22.4984,22.52,6300.0
2010-10-11 12:15:00,31.31,31.31,31.27,31.28,6500.0,22.5272,22.5272,22.4984,22.5056,6500.0
2010-10-11 12:20:00,31.27,31.28,31.26,31.27,11200.0,22.4984,22.5056,22.4912,22.4984,11200.0
2010-10-11 12:25:00,31.28,31.28,31.27,31.28,800.0,22.5056,22.5056,22.4984,22.5056,800.0
2010-10-11 12:30:00,31.28,31.28,31.27,31.28,2100.0,22.5056,22.5056,22.4984,22.5056,2100.0
2010-10-11 12:35:00,31.28,31.28,31.28,31.28,4900.0,22.5056,22.5056,22.5056,22.5056,4900.0
2010-10-11 12:40:00,31.29,31.3,31.29,31.3,5300.0,22.5128,22.52,22.5128,22.52,5300.0
2010-10-11 12:45:00,31.29,31.29,31.28,31.28,3200.0,22.5128,22.5128,22.5056,22.5056,3200.0
2010-10-11 12:50:00,31.29,31.29,31.26,31.27,16600.0,22.5128,22.5128,22.4912,22.4984,16600.0
2010-10-11 12:55:00,31.27,31.3,31.27,31.29,4800.0,22.4984,22.52,22.4984,22.5128,4800.0
2010-10-11 13:00:00,31.3,31.33,31.29,31.3,12600.0,22.52,22.5416,22.5128,22.52,12600.0
2010-10-11 13:05:00,31.31,31.34,31.31,31.34,6800.0,22.5272,22.5488,22.5272,22.5488,6800.0
2010-10-11 13:10:00,31.33,31.33,31.32,31.33,4000.0,22.5416,22.5416,22.5344,22.5416,4000.0
2010-10-11 13:15:00,31.33,31.34,31.32,31.32,3200.0,22.5416,22.5488,22.5344,22.5344,3200.0
2010-10-11 13:20:00,31.32,31.33,31.32,31.32,1400.0,22.5344,22.5416,22.5344,22.5344,1400.0
2010-10-11 13:25:00,31.32,31.34,31.31,31.33,9500.0,22.5344,22.5488,22.5272,22.5416,9500.0
2010-10-11 13:30:00,31.33,31.33,31.3,31.3,3400.0,22.5416,22.5416,22.52,22.52,3400.0
2010-10-11 13:35:00,31.3,31.31,31.3,31.3,16100.0,22.52,22.5272,22.52,22.52,16100.0
2010-10-11 13:40:00,31.3,31.31,31.3,31.31,1800.0,22.52,22.5272,22.52,22.5272,1800.0
2010-10-11 13:45:00,31.3,31.31,31.3,31.3,10500.0,22.52,22.5272,22.52,22.52,10500.0
2010-10-11 13:50:00,31.3,31.3,31.26,31.27,22300.0,22.52,22.52,22.4912,22.4984,22300.0
2010-10-11 13:55:00,31.26,31.28,31.26,31.28,10700.0,22.4912,22.5056,22.4912,22.5056,10700.0
2010-10-11 14:00:00,31.28,31.32,31.28,31.31,6700.0,22.5056,22.5344,22.5056,22.5272,6700.0
2010-10-11 14:05:00,31.31,31.32,31.3,31.31,4400.0,22.5272,22.5344,22.52,22.5272,4400.0
2010-10-11 14:10:00,31.31,31.32,31.3,31.3,10200.0,22.5272,22.5344,22.52,22.52,10200.0
2010-10-11 14:15:00,31.31,31.32,31.29,31.32,5100.0,22.5272,22.5344,22.5128,22.5344,5100.0
2010-10-11 14:20:00,31.31,31.32,31.31,31.32,6200.0,22.5272,22.5344,22.5272,22.5344,6200.0
2010-10-11 14:25:00,31.31,31.32,31.31,31.32,3300.0,22.5272,22.5344,22.5272,22.5344,3300.0
2010-10-11 14:30:00,31.31,31.32,31.31,31.31,5700.0,22.5272,22.5344,22.5272,22.5272,5700.0
2010-10-11 14:35:00,31.31,31.32,31.31,31.31,4700.0,22.5272,22.5344,22.5272,22.5272,4700.0
2010-10-11 14:40:00,31.31,31.34,31.31,31.33,8400.0,22.5272,22.5488,22.5272,22.5416,8400.0
2010-10-11 14:45:00,31.33,31.34,31.33,31.34,4200.0,22.5416,22.5488,22.5416,22.5488,4200.0
2010-10-11 14:50:00,31.33,31.34,31.33,31.33,4300.0,22.5416,22.5488,22.5416,22.5416,4300.0
2010-10-11 14:55:00,31.34,31.34,31.33,31.33,5400.0,22.5488,22.5488,22.5416,22.5416,5400.0
2010-10-11 15:00:00,31.34,31.34,31.33,31.33,5300.0,22.5488,22.5488,22.5416,22.5416,5300.0
2010-10-11 15:05:00,31.34,31.34,31.31,31.32,16100.0,22.5488,22.5488,22.5272,22.5344,16100.0
2010-10-11 15:10:00,31.31,31.31,31.29,31.29,15500.0,22.5272,22.5272,22.5128,22.5128,15500.0
2010-10-11 15:15:00,31.3,31.3,31.28,31.29,10400.0,22.52,22.52,22.5056,22.5128,10400.0
2010-10-11 15:20:00,31.29,31.3,31.28,31.28,6500.0,22.5128,22.52,22.5056,22.5056,6500.0
2010-10-11 15:25:00,31.28,31.29,31.26,31.26,12000.0,22.5056,22.5128,22.4912,22.4912,12000.0
2010-10-11 15:30:00,31.26,31.27,31.2,31.2,26000.0,22.4912,22.4984,22.448,22.448,26000.0
2010-10-11 15:35:00,31.21,31.21,31.15,31.15,17000.0,22.4552,22.4552,22.4121,22.4121,17000.0
2010-10-11 15:40:00,31.15,31.19,31.14,31.19,21600.0,22.4121,22.4408,22.4049,22.4408,21600.0
2010-10-11 15:45:00,31.19,31.23,31.18,31.23,21800.0,22.4408,22.4696,22.4337,22.4696,21800.0
2010-10-11 15:50:00,31.23,31.23,31.21,31.22,20100.0,22.4696,22.4696,22.4552,22.4624,20100.0
2010-10-11 15:55:00,31.22,31.25,31.22,31.25,56500.0,22.4624,22.484,22.4624,22.484,56500.0
2010-10-12 09:30:00,31.11,31.22,31.01,31.01,22100.0,22.3833,22.4624,22.3113,22.3113,22100.0
2010-10-12 09:35:00,31.02,31.07,30.98,30.99,16700.0,22.3185,22.3545,22.2898,22.2969,16700.0
2010-10-12 09:40:00,30.97,31.01,30.95,30.97,13500.0,22.2826,22.3113,22.2682,22.2826,13500.0
2010-10-12 09:45:00,30.96,30.96,30.8,30.8,23700.0,22.2754,22.2754,22.1602,22.1602,23700.0
2010-10-12 09:50:00,30.81,30.83,30.77,30.79,21000.0,22.1674,22.1818,22.1387,22.1531,21000.0
2010-10-12 09:55:00,30.8,30.9,30.8,30.9,17600.0,22.1602,22.2322,22.1602,22.2322,17600.0
2010-10-12 10:00:00,30.9,30.9,30.86,30.88,20400.0,22.2322,22.2322,22.2034,22.2178,20400.0
2010-10-12 10:05:00,30.88,30.89,30.85,30.85,8700.0,22.2178,22.225,22.1962,22.1962,8700.0
2010-10-12 10:10:00,30.86,30.91,30.84,30.91,17200.0,22.2034,22.2394,22.189,22.2394,17200.0
2010-10-12 10:15:00,30.92,30.97,30.92,30.96,9100.0,22.2466,22.2826,22.2466,22.2754,9100.0
2010-10-12 10:20:00,30.97,30.97,30.94,30.96,8200.0,22.2826,22.2826,22.261,22.2754,8200.0
2010-10-12 10:25:00,30.96,31.0,30.96,30.98,19900.0,22.2754,22.3041,22.2754,22.2898,19900.0
2010-10-12 10:30:00,30.97,31.0,30.95,30.95,7600.0,22.2826,22.3041,22.2682,22.2682,7600.0
2010-10-12 10:35:00,30.95,30.98,30.94,30.96,12900.0,22.2682,22.2898,22.261,22.2754,12900.0
2010-10-12 10:40:00,30.96,31.06,30.95,31.04,17400.0,22.2754,22.3473,22.2682,22.3329,17400.0
2010-10-12 10:45:00,31.04,31.07,31.0,31.0,7200.0,22.3329,22.3545,22.3041,22.3041,7200.0
2010-10-12 10:50:00,31.0,31.0,30.96,30.97,7300.0,22.3041,22.3041,22.2754,22.2826,7300.0
2010-10-12 10:55:00,30.97,30.99,30.97,30.98,6200.0,22.2826,22.2969,22.2826,22.2898,6200.0
2010-10-12 11:00:00,30.98,31.02,30.96,31.01,10400.0,22.2898,22.3185,22.2754,22.3113,10400.0
2010-10-12 11:05:00,31.01,31.1,31.01,31.05,24900.0,22.3113,22.3761,22.3113,22.3401,24900.0
2010-10-12 11:10:00,31.05,31.06,31.0,31.01,7800.0,22.3401,22.3473,22.3041,22.3113,7800.0
2010-10-12 11:15:00,31.02,31.05,31.0,31.01,12100.0,22.3185,22.3401,22.3041,22.3113,12100.0
2010-10-12 11:20:00,31.01,31.01,31.0,31.0,1900.0,22.3113,22.3113,22.3041,22.3041,1900.0
2010-10-12 11:25:00,31.01,31.06,31.01,31.05,11000.0,22.3113,22.3473,22.3113,22.3401,11000.0
2010-10-12 11:30:00,31.05,31.06,31.05,31.06,1700.0,22.3401,22.3473,22.3401,22.3473,1700.0
2010-10-12 11:35:00,31.05,31.08,31.05,31.05,10500.0,22.3401,22.3617,22.3401,22.3401,10500.0
2010-10-12 11:40:00,31.05,31.05,31.0,31.0,16700.0,22.3401,22.3401,22.3041,22.3041,16700.0
2010-10-12 11:45:00,31.01,31.03,31.0,31.02,13200.0,22.3113,22.3257,22.3041,22.3185,13200.0
2010-10-12 11:50:00,31.01,31.05,31.0,31.01,16200.0,22.3113,22.3401,22.3041,22.3113,16200.0
2010-10-12 11:55:00,31.02,31.04,31.0,31.0,9000.0,22.3185,22.3329,22.3041,22.3041,9000.0
2010-10-12 12:00:00,31.01,31.02,30.96,30.96,23200.0,22.3113,22.3185,22.2754,22.2754,23200.0
2010-10-12 12:05:00,30.96,30.97,30.92,30.93,16600.0,22.2754,22.2826,22.2466,22.2538,16600.0
2010-10-12 12:10:00,30.92,30.93,30.91,30.93,13800.0,22.2466,22.2538,22.2394,22.2538,13800.0
2010-10-12 12:15:00,30.92,30.95,30.92,30.95,8800.0,22.2466,22.2682,22.2466,22.2682,8800.0
2010-10-12 12:20:00,30.95,30.98,30.9,30.93,34600.0,22.2682,22.2898,22.2322,22.2538,34600.0
2010-10-12 12:25:00,30.93,30.95,30.89,30.9,106800.0,22.2538,22.2682,22.225,22.2322,106800.0
2010-10-12 12:30:00,30.91,30.91,30.88,30.88,11400.0,22.2394,22.2394,22.2178,22.2178,11400.0
2010-10-12 12:35:00,30.89,30.89,30.85,30.86,15000.0,22.225,22.225,22.1962,22.2034,15000.0
2010-10-12 12:40:00,30.87,30.92,30.87,30.92,4900.0,22.2106,22.2466,22.2106,22.2466,4900.0
2010-10-12 12:45:00,30.92,30.92,30.9,30.9,4300.0,22.2466,22.2466,22.2322,22.2322,4300.0
2010-10-12 12:50:00,30.9,30.9,30.89,30.9,1400.0,22.2322,22.2322,22.225,22.2322,1400.0
2010-10-12 12:55:00,30.9,30.9,30.88,30.88,1800.0,22.2322,22.2322,22.2178,22.2178,1800.0
2010-10-12 13:00:00,30.89,30.91,30.87,30.9,13800.0,22.225,22.2394,22.2106,22.2322,13800.0
2010-10-12 13:05:00,30.89,30.89,30.88,30.88,1000.0,22.225,22.225,22.2178,22.2178,1000.0
2010-10-12 13:10:00,30.89,30.89,30.89,30.89,3500.0,22.225,22.225,22.225,22.225,3500.0
2010-10-12 13:15:00,30.89,30.92,30.89,30.91,6400.0,22.225,22.2466,22.225,22.2394,6400.0
2010-10-12 13:20:00,30.91,30.91,30.9,30.91,2000.0,22.2394,22.2394,22.2322,22.2394,2000.0
2010-10-12 13:25:00,30.9,30.91,30.87,30.87,6100.0,22.2322,22.2394,22.2106,22.2106,6100.0
2010-10-12 13:30:00,30.87,30.88,30.87,30.87,7000.0,22.2106,22.2178,22.2106,22.2106,7000.0
2010-10-12 13:35:00,30.88,30.88,30.87,30.87,800.0,22.2178,22.2178,22.2106,22.2106,800.0
2010-10-12 13:40:00,30.87,30.88,30.85,30.85,7200.0,22.2106,22.2178,22.1962,22.1962,7200.0
2010-10-12 13:45:00,30.86,30.87,30.85,30.86,16200.0,22.2034,22.2106,22.1962,22.2034,16200.0
2010-10-12 13:50:00,30.86,30.87,30.85,30.86,7400.0,22.2034,22.2106,22.1962,22.2034,7400.0
2010-10-12 13:55:00,30.86,30.86,30.85,30.86,4200.0,22.2034,22.2034,22.1962,22.2034,4200.0
2010-10-12 14:00:00,30.86,30.96,30.83,30.95,35100.0,22.2034,22.2754,22.1818,22.2682,35100.0
2010-10-12 14:05:00,30.94,30.94,30.9,30.93,8400.0,22.261,22.261,22.2322,22.2538,8400.0
2010-10-12 14:10:00,30.93,31.02,30.93,30.98,25600.0,22.2538,22.3185,22.2538,22.2898,25600.0
2010-10-12 14:15:00,30.99,31.08,30.99,31.05,15600.0,22.2969,22.3617,22.2969,22.3401,15600.0
2010-10-12 14:20:00,31.04,31.04,30.96,30.96,13300.0,22.3329,22.3329,22.2754,22.2754,13300.0
2010-10-12 14:25:00,30.96,31.02,30.96,31.01,8600.0,22.2754,22.3185,22.2754,22.3113,8600.0
2010-10-12 14:30:00,31.01,31.02,30.94,30.95,15800.0,22.3113,22.3185,22.261,22.2682,15800.0
2010-10-12 14:35:00,30.95,30.97,30.95,30.95,7500.0,22.2682,22.2826,22.2682,22.2682,7500.0
2010-10-12 14:40:00,30.96,31.01,30.96,31.01,12400.0,22.2754,22.3113,22.2754,22.3113,12400.0
2010-10-12 14:45:00,31.02,31.04,31.01,31.01,14300.0,22.3185,22.3329,22.3113,22.3113,14300.0
2010-10-12 14:50:00,31.01,31.02,31.0,31.01,7400.0,22.3113,22.3185,22.3041,22.3113,7400.0
2010-10-12 14:55:00,31.01,31.06,31.01,31.06,16100.0,22.3113,22.3473,22.3113,22.3473,16100.0
2010-10-12 15:00:00,31.05,31.05,31.03,31.03,13800.0,22.3401,22.3401,22.3257,22.3257,13800.0
2010-10-12 15:05:00,31.03,31.07,31.03,31.06,13500.0,22.3257,22.3545,22.3257,22.3473,13500.0
2010-10-12 15:10:00,31.06,31.08,31.06,31.07,9200.0,22.3473,22.3617,22.3473,22.3545,9200.0
2010-10-12 15:15:00,31.07,31.1,31.06,31.09,10900.0,22.3545,22.3761,22.3473,22.3689,10900.0
2010-10-12 15:20:00,31.1,31.15,31.08,31.13,24100.0,22.3761,22.4121,22.3617,22.3977,24100.0
2010-10-12 15:25:00,31.12,31.19,31.12,31.19,37400.0,22.3905,22.4408,22.3905,22.4408,37400.0
2010-10-12 15:30:00,31.19,31.19,31.16,31.18,16200.0,22.4408,22.4408,22.4193,22.4337,16200.0
2010-10-12 15:35:00,31.18,31.18,31.13,31.14,26100.0,22.4337,22.4337,22.3977,22.4049,26100.0
2010-10-12 15:40:00,31.14,31.15,31.12,31.15,43900.0,22.4049,22.4121,22.3905,22.4121,43900.0
2010-10-12 15:45:00,31.15,31.2,31.15,31.2,37900.0,22.4121,22.448,22.4121,22.448,37900.0
2010-10-12 15:50:00,31.2,31.2,31.15,31.15,37800.0,22.448,22.448,22.4121,22.4121,37800.0
2010-10-12 15:55:00,31.15,31.17,31.13,31.13,125300.0,22.4121,22.4265,22.3977,22.3977,125300.0
2010-10-13 09:30:00,31.35,31.37,31.24,31.29,24800.0,22.556,22.5704,22.4768,22.5128,24800.0
2010-10-13 09:35:00,31.31,31.37,31.3,31.37,14100.0,22.5272,22.5704,22.52,22.5704,14100.0
2010-10-13 09:40:00,31.36,31.44,31.31,31.43,10700.0,22.5632,22.6207,22.5272,22.6135,10700.0
2010-10-13 09:45:00,31.42,31.5,31.41,31.49,40500.0,22.6063,22.6639,22.5991,22.6567,40500.0
2010-10-13 09:50:00,31.5,31.54,31.44,31.52,34200.0,22.6639,22.6927,22.6207,22.6783,34200.0
2010-10-13 09:55:00,31.53,31.59,31.51,31.59,22200.0,22.6855,22.7286,22.6711,22.7286,22200.0
2010-10-13 10:00:00,31.59,31.62,31.58,31.62,33200.0,22.7286,22.7502,22.7214,22.7502,33200.0
2010-10-13 10:05:00,31.62,31.62,31.59,31.6,19100.0,22.7502,22.7502,22.7286,22.7358,19100.0
2010-10-13 10:10:00,31.6,31.66,31.58,31.62,46700.0,22.7358,22.779,22.7214,22.7502,46700.0
2010-10-13 10:15:00,31.62,31.64,31.58,31.59,28500.0,22.7502,22.7646,22.7214,22.7286,28500.0
2010-10-13 10:20:00,31.59,31.61,31.58,31.61,16900.0,22.7286,22.743,22.7214,22.743,16900.0
2010-10-13 10:25:00,31.61,31.66,31.61,31.66,22500.0,22.743,22.779,22.743,22.779,22500.0
2010-10-13 10:30:00,31.66,31.71,31.66,31.71,21900.0,22.779,22.815,22.779,22.815,21900.0
2010-10-13 10:35:00,31.71,31.72,31.69,31.71,21600.0,22.815,22.8222,22.8006,22.815,21600.0
2010-10-13 10:40:00,31.72,31.72,31.7,31.71,10200.0,22.8222,22.8222,22.8078,22.815,10200.0
2010-10-13 10:45:00,31.7,31.71,31.66,31.67,20600.0,22.8078,22.815,22.779,22.7862,20600.0
2010-10-13 10:50:00,31.67,31.71,31.67,31.71,9000.0,22.7862,22.815,22.7862,22.815,9000.0
2010-10-13 10:55:00,31.71,31.74,31.68,31.74,20900.0,22.815,22.8366,22.7934,22.8366,20900.0
2010-10-13 11:00:00,31.73,31.77,31.71,31.77,15300.0,22.8294,22.8581,22.815,22.8581,15300.0
2010-10-13 11:05:00,31.77,31.83,31.77,31.79,30000.0,22.8581,22.9013,22.8581,22.8725,30000.0
2010-10-13 11:10:00,31.79,31.79,31.74,31.76,16900.0,22.8725,22.8725,22.8366,22.851,16900.0
2010-10-13 11:15:00,31.76,31.76,31.71,31.72,13800.0,22.851,22.851,22.815,22.8222,13800.0
2010-10-13 11:20:00,31.71,31.74,31.71,31.74,15700.0,22.815,22.8366,22.815,22.8366,15700.0
2010-10-13 11:25:00,31.73,31.77,31.73,31.75,27300.0,22.8294,22.8581,22.8294,22.8438,27300.0
2010-10-13 11:30:00,31.75,31.75,31.73,31.74,15500.0,22.8438,22.8438,22.8294,22.8366,15500.0
2010-10-13 11:35:00,31.74,31.77,31.73,31.77,18500.0,22.8366,22.8581,22.8294,22.8581,18500.0
2010-10-13 11:40:00,31.77,31.77,31.76,31.76,10000.0,22.8581,22.8581,22.851,22.851,10000.0
2010-10-13 11:45:00,31.76,31.76,31.75,31.75,3300.0,22.851,22.851,22.8438,22.8438,3300.0
2010-10-13 11:50:00,31.75,31.77,31.75,31.77,9900.0,22.8438,22.8581,22.8438,22.8581,9900.0
2010-10-13 11:55:00,31.76,31.81,31.75,31.8,51300.0,22.851,22.8869,22.8438,22.8797,51300.0
2010-10-13 12:00:00,31.8,31.84,31.79,31.83,97500.0,22.8797,22.9085,22.8725,22.9013,97500.0
2010-10-13 12:05:00,31.82,31.84,31.81,31.83,15400.0,22.8941,22.9085,22.8869,22.9013,15400.0
2010-10-13 12:10:00,31.82,31.83,31.81,31.81,2000.0,22.8941,22.9013,22.8869,22.8869,2000.0
2010-10-13 12:15:00,31.81,31.83,31.81,31.83,9800.0,22.8869,22.9013,22.8869,22.9013,9800.0
2010-10-13 12:20:00,31.83,31.86,31.82,31.86,8200.0,22.9013,22.9229,22.8941,22.9229,8200.0
2010-10-13 12:25:00,31.86,31.92,31.85,31.91,19400.0,22.9229,22.9661,22.9157,22.9589,19400.0
2010-10-13 12:30:00,31.91,31.92,31.9,31.92,13200.0,22.9589,22.9661,22.9517,22.9661,13200.0
2010-10-13 12:35:00,31.92,31.97,31.92,31.97,25800.0,22.9661,23.002,22.9661,23.002,25800.0
2010-10-13 12:40:00,31.97,31.98,31.92,31.93,15200.0,23.002,23.0092,22.9661,22.9733,15200.0
2010-10-13 12:45:00,31.93,32.02,31.93,32.0,182200.0,22.9733,23.038,22.9733,23.0236,182200.0
2010-10-13 12:50:00,32.0,32.01,31.99,32.0,63900.0,23.0236,23.0308,23.0164,23.0236,63900.0
2010-10-13 12:55:00,32.0,32.01,31.99,32.0,19800.0,23.0236,23.0308,23.0164,23.0236,19800.0
2010-10-13 13:00:00,32.01,32.01,32.0,32.01,6700.0,23.0308,23.0308,23.0236,23.0308,6700.0
2010-10-13 13:05:00,32.01,32.08,31.99,32.05,67100.0,23.0308,23.0812,23.0164,23.0596,67100.0
2010-10-13 13:10:00,32.05,32.06,32.02,32.06,43300.0,23.0596,23.0668,23.038,23.0668,43300.0
2010-10-13 13:15:00,32.06,32.09,32.06,32.06,24400.0,23.0668,23.0884,23.0668,23.0668,24400.0
2010-10-13 13:20:00,32.07,32.07,32.05,32.05,14100.0,23.074,23.074,23.0596,23.0596,14100.0
2010-10-13 13:25:00,32.05,32.05,32.0,32.0,25800.0,23.0596,23.0596,23.0236,23.0236,25800.0
2010-10-13 13:30:00,32.0,32.04,32.0,32.04,22900.0,23.0236,23.0524,23.0236,23.0524,22900.0
2010-10-13 13:35:00,32.04,32.1,32.03,32.08,45000.0,23.0524,23.0956,23.0452,23.0812,45000.0
2010-10-13 13:40:00,32.08,32.09,32.08,32.09,9000.0,23.0812,23.0884,23.0812,23.0884,9000.0
2010-10-13 13:45:00,32.09,32.1,32.07,32.09,26700.0,23.0884,23.0956,23.074,23.0884,26700.0
2010-10-13 13:50:00,32.1,32.1,32.09,32.1,14900.0,23.0956,23.0956,23.0884,23.0956,14900.0
2010-10-13 13:55:00,32.1,32.1,32.06,32.07,15300.0,23.0956,23.0956,23.0668,23.074,15300.0
2010-10-13 14:00:00,32.06,32.07,32.04,32.05,31300.0,23.0668,23.074,23.0524,23.0596,31300.0
2010-10-13 14:05:00,32.06,32.07,32.05,32.07,25400.0,23.0668,23.074,23.0596,23.074,25400.0
2010-10-13 14:10:00,32.07,32.13,32.06,32.13,38800.0,23.074,23.1172,23.0668,23.1172,38800.0
2010-10-13 14:15:00,32.13,32.13,32.1,32.11,13800.0,23.1172,23.1172,23.0956,23.1028,13800.0
2010-10-13 14:20:00,32.11,32.11,32.1,32.1,12600.0,23.1028,23.1028,23.0956,23.0956,12600.0
2010-10-13 14:25:00,32.11,32.11,32.1,32.11,9800.0,23.1028,23.1028,23.0956,23.1028,9800.0
2010-10-13 14:30:00,32.11,32.11,32.09,32.1,52900.0,23.1028,23.1028,23.0884,23.0956,52900.0
2010-10-13 14:35:00,32.1,32.12,32.09,32.11,39600.0,23.0956,23.11,23.0884,23.1028,39600.0
2010-10-13 14:40:00,32.11,32.12,32.1,32.11,35200.0,23.1028,23.11,23.0956,23.1028,35200.0
2010-10-13 14:45:00,32.12,32.12,32.04,32.05,175600.0,23.11,23.11,23.0524,23.0596,175600.0
2010-10-13 14:50:00,32.04,32.07,32.01,32.02,406300.0,23.0524,23.074,23.0308,23.038,406300.0
2010-10-13 14:55:00,32.03,32.07,32.03,32.04,84600.0,23.0452,23.074,23.0452,23.0524,84600.0
2010-10-13 15:00:00,32.04,32.06,32.01,32.01,243500.0,23.0524,23.0668,23.0308,23.0308,243500.0
2010-10-13 15:05:00,32.01,32.01,31.97,31.99,38700.0,23.0308,23.0308,23.002,23.0164,38700.0
2010-10-13 15:10:00,31.99,32.02,31.97,32.0,41000.0,23.0164,23.038,23.002,23.0236,41000.0
2010-10-13 15:15:00,32.0,32.0,31.96,32.0,39400.0,23.0236,23.0236,22.9949,23.0236,39400.0
2010-10-13 15:20:00,32.0,32.01,31.99,32.0,32600.0,23.0236,23.0308,23.0164,23.0236,32600.0
2010-10-13 15:25:00,31.99,32.0,31.91,31.91,100400.0,23.0164,23.0236,22.9589,22.9589,100400.0
2010-10-13 15:30:00,31.9,31.93,31.9,31.92,28600.0,22.9517,22.9733,22.9517,22.9661,28600.0
2010-10-13 15:35:00,31.92,31.96,31.91,31.91,23600.0,22.9661,22.9949,22.9589,22.9589,23600.0
2010-10-13 15:40:00,31.91,31.94,31.9,31.93,46800.0,22.9589,22.9805,22.9517,22.9733,46800.0
2010-10-13 15:45:00,31.93,31.93,31.84,31.85,86600.0,22.9733,22.9733,22.9085,22.9157,86600.0
2010-10-13 15:50:00,31.86,31.89,31.85,31.85,84100.0,22.9229,22.9445,22.9157,22.9157,84100.0
2010-10-13 15:55:00,31.85,31.88,31.84,31.84,314500.0,22.9157,22.9373,22.9085,22.9085,314500.0
2010-10-14 09:30:00,31.89,32.0,31.8,31.8,51800.0,22.9445,23.0236,22.8797,22.8797,51800.0
2010-10-14 09:35:00,31.8,31.84,31.74,31.74,47100.0,22.8797,22.9085,22.8366,22.8366,47100.0
2010-10-14 09:40:00,31.73,31.81,31.71,31.78,25200.0,22.8294,22.8869,22.815,22.8653,25200.0
2010-10-14 09:45:00,31.78,31.82,31.76,31.77,21300.0,22.8653,22.8941,22.851,22.8581,21300.0
2010-10-14 09:50:00,31.77,31.81,31.74,31.79,32400.0,22.8581,22.8869,22.8366,22.8725,32400.0
2010-10-14 09:55:00,31.79,31.79,31.66,31.69,20100.0,22.8725,22.8725,22.779,22.8006,20100.0
2010-10-14 10:00:00,31.69,31.71,31.63,31.64,99200.0,22.8006,22.815,22.7574,22.7646,99200.0
2010-10-14 10:05:00,31.65,31.67,31.61,31.61,56800.0,22.7718,22.7862,22.743,22.743,56800.0
2010-10-14 10:10:00,31.62,31.62,31.58,31.6,25500.0,22.7502,22.7502,22.7214,22.7358,25500.0
2010-10-14 10:15:00,31.6,31.62,31.59,31.62,65100.0,22.7358,22.7502,22.7286,22.7502,65100.0
2010-10-14 10:20:00,31.62,31.64,31.61,31.64,24100.0,22.7502,22.7646,22.743,22.7646,24100.0
2010-10-14 10:25:00,31.64,31.64,31.61,31.64,25500.0,22.7646,22.7646,22.743,22.7646,25500.0
2010-10-14 10:30:00,31.64,31.66,31.63,31.65,42200.0,22.7646,22.779,22.7574,22.7718,42200.0
2010-10-14 10:35:00,31.65,31.67,31.65,31.67,14600.0,22.7718,22.7862,22.7718,22.7862,14600.0
2010-10-14 10:40:00,31.67,31.71,31.66,31.67,94000.0,22.7862,22.815,22.779,22.7862,94000.0
2010-10-14 10:45:00,31.67,31.73,31.67,31.72,29500.0,22.7862,22.8294,22.7862,22.8222,29500.0
2010-10-14 10:50:00,31.73,31.81,31.72,31.78,54100.0,22.8294,22.8869,22.8222,22.8653,54100.0
2010-10-14 10:55:00,31.78,31.78,31.73,31.75,4900.0,22.8653,22.8653,22.8294,22.8438,4900.0
2010-10-14 11:00:00,31.75,31.79,31.74,31.74,25100.0,22.8438,22.8725,22.8366,22.8366,25100.0
2010-10-14 11:05:00,31.74,31.75,31.69,31.71,27100.0,22.8366,22.8438,22.8006,22.815,27100.0
2010-10-14 11:10:00,31.72,31.75,31.71,31.72,18600.0,22.8222,22.8438,22.815,22.8222,18600.0
2010-10-14 11:15:00,31.72,31.73,31.67,31.67,43200.0,22.8222,22.8294,22.7862,22.7862,43200.0
2010-10-14 11:20:00,31.67,31.7,31.67,31.69,11000.0,22.7862,22.8078,22.7862,22.8006,11000.0
2010-10-14 11:25:00,31.68,31.69,31.66,31.66,9500.0,22.7934,22.8006,22.779,22.779,9500.0
2010-10-14 11:30:00,31.67,31.67,31.62,31.63,27900.0,22.7862,22.7862,22.7502,22.7574,27900.0
2010-10-14 11:35:00,31.63,31.63,31.58,31.58,14900.0,22.7574,22.7574,22.7214,22.7214,14900.0
2010-10-14 11:40:00,31.58,31.59,31.52,31.52,36200.0,22.7214,22.7286,22.6783,22.6783,36200.0
2010-10-14 11:45:00,31.52,31.53,31.47,31.47,22000.0,22.6783,22.6855,22.6423,22.6423,22000.0
2010-10-14 11:50:00,31.48,31.57,31.48,31.57,15900.0,22.6495,22.7143,22.6495,22.7143,15900.0
2010-10-14 11:55:00,31.57,31.57,31.56,31.57,15000.0,22.7143,22.7143,22.7071,22.7143,15000.0
2010-10-14 12:00:00,31.57,31.6,31.56,31.6,37000.0,22.7143,22.7358,22.7071,22.7358,37000.0
2010-10-14 12:05:00,31.6,31.6,31.59,31.6,3800.0,22.7358,22.7358,22.7286,22.7358,3800.0
2010-10-14 12:10:00,31.6,31.64,31.59,31.64,9900.0,22.7358,22.7646,22.7286,22.7646,9900.0
2010-10-14 12:15:00,31.63,31.64,31.53,31.54,35300.0,22.7574,22.7646,22.6855,22.6927,35300.0
2010-10-14 12:20:00,31.54,31.54,31.48,31.48,31300.0,22.6927,22.6927,22.6495,22.6495,31300.0
2010-10-14 12:25:00,31.48,31.48,31.43,31.47,11500.0,22.6495,22.6495,22.6135,22.6423,11500.0
2010-10-14 12:30:00,31.47,31.47,31.44,31.45,51000.0,22.6423,22.6423,22.6207,22.6279,51000.0
2010-10-14 12:35:00,31.45,31.46,31.44,31.44,20400.0,22.6279,22.6351,22.6207,22.6207,20400.0
2010-10-14 12:40:00,31.44,31.44,31.38,31.38,39200.0,22.6207,22.6207,22.5775,22.5775,39200.0
2010-10-14 12:45:00,31.39,31.4,31.39,31.4,14500.0,22.5847,22.5919,22.5847,22.5919,14500.0
2010-10-14 12:50:00,31.39,31.4,31.39,31.4,17400.0,22.5847,22.5919,22.5847,22.5919,17400.0
2010-10-14 12:55:00,31.4,31.4,31.39,31.4,10600.0,22.5919,22.5919,22.5847,22.5919,10600.0
2010-10-14 13:00:00,31.4,31.4,31.35,31.39,37300.0,22.5919,22.5919,22.556,22.5847,37300.0
2010-10-14 13:05:00,31.39,31.39,31.3,31.32,39800.0,22.5847,22.5847,22.52,22.5344,39800.0
2010-10-14 13:10:00,31.32,31.34,31.3,31.3,29000.0,22.5344,22.5488,22.52,22.52,29000.0
2010-10-14 13:15:00,31.3,31.31,31.21,31.22,234100.0,22.52,22.5272,22.4552,22.4624,234100.0
2010-10-14 13:20:00,31.23,31.27,31.22,31.22,324100.0,22.4696,22.4984,22.4624,22.4624,324100.0
2010-10-14 13:25:00,31.22,31.23,31.19,31.19,106500.0,22.4624,22.4696,22.4408,22.4408,106500.0
2010-10-14 13:30:00,31.19,31.21,31.18,31.19,111100.0,22.4408,22.4552,22.4337,22.4408,111100.0
2010-10-14 13:35:00,31.19,31.2,31.18,31.19,46000.0,22.4408,22.448,22.4337,22.4408,46000.0
2010-10-14 13:40:00,31.2,31.2,31.19,31.2,15600.0,22.448,22.448,22.4408,22.448,15600.0
2010-10-14 13:45:00,31.2,31.2,31.18,31.19,103800.0,22.448,22.448,22.4337,22.4408,103800.0
2010-10-14 13:50:00,31.19,31.19,31.15,31.17,91200.0,22.4408,22.4408,22.4121,22.4265,91200.0
2010-10-14 13:55:00,31.17,31.18,31.15,31.16,42100.0,22.4265,22.4337,22.4121,22.4193,42100.0
2010-10-14 14:00:00,31.16,31.16,31.11,31.11,64700.0,22.4193,22.4193,22.3833,22.3833,64700.0
2010-10-14 14:05:00,31.11,31.12,31.08,31.1,126200.0,22.3833,22.3905,22.3617,22.3761,126200.0
2010-10-14 14:10:00,31.1,31.11,31.07,31.07,89100.0,22.3761,22.3833,22.3545,22.3545,89100.0
2010-10-14 14:15:00,31.08,31.1,31.05,31.1,44400.0,22.3617,22.3761,22.3401,22.3761,44400.0
2010-10-14 14:20:00,31.1,31.16,31.1,31.15,22900.0,22.3761,22.4193,22.3761,22.4121,22900.0
2010-10-14 14:25:00,31.15,31.16,31.14,31.15,7800.0,22.4121,22.4193,22.4049,22.4121,7800.0
2010-10-14 14:30:00,31.16,31.18,31.1,31.15,90100.0,22.4193,22.4337,22.3761,22.4121,90100.0
2010-10-14 14:35:00,31.15,31.18,31.13,31.16,26000.0,22.4121,22.4337,22.3977,22.4193,26000.0
2010-10-14 14:40:00,31.17,31.19,31.16,31.18,33400.0,22.4265,22.4408,22.4193,22.4337,33400.0
2010-10-14 14:45:00,31.17,31.19,31.17,31.19,22800.0,22.4265,22.4408,22.4265,22.4408,22800.0
2010-10-14 14:50:00,31.19,31.19,31.16,31.17,53000.0,22.4408,22.4408,22.4193,22.4265,53000.0
2010-10-14 14:55:00,31.17,31.18,31.11,31.11,39700.0,22.4265,22.4337,22.3833,22.3833,39700.0
2010-10-14 15:00:00,31.12,31.14,31.09,31.13,26200.0,22.3905,22.4049,22.3689,22.3977,26200.0
2010-10-14 15:05:00,31.12,31.16,31.12,31.15,56100.0,22.3905,22.4193,22.3905,22.4121,56100.0
2010-10-14 15:10:00,31.15,31.16,31.14,31.15,45700.0,22.4121,22.4193,22.4049,22.4121,45700.0
2010-10-14 15:15:00,31.15,31.16,31.14,31.14,24800.0,22.4121,22.4193,22.4049,22.4049,24800.0
2010-10-14 15:20:00,31.14,31.16,31.14,31.15,30500.0,22.4049,22.4193,22.4049,22.4121,30500.0
2010-10-14 15:25:00,31.16,31.16,31.09,31.09,77700.0,22.4193,22.4193,22.3689,22.3689,77700.0
2010-10-14 15:30:00,31.09,31.1,31.06,31.06,140600.0,22.3689,22.3761,22.3473,22.3473,140600.0
2010-10-14 15:35:00,31.06,31.07,31.04,31.05,138300.0,22.3473,22.3545,22.3329,22.3401,138300.0
2010-10-14 15:40:00,31.05,31.11,31.04,31.09,219600.0,22.3401,22.3833,22.3329,22.3689,219600.0
2010-10-14 15:45:00,31.09,31.1,31.06,31.07,91600.0,22.3689,22.3761,22.3473,22.3545,91600.0
2010-10-14 15:50:00,31.08,31.08,31.05,31.05,215500.0,22.3617,22.3617,22.3401,22.3401,215500.0
2010-10-14 15:55:00,31.06,31.07,31.04,31.06,309500.0,22.3473,22.3545,22.3329,22.3473,309500.0
2010-10-15 09:30:00,31.32,31.41,31.24,31.28,299500.0,22.5344,22.5991,22.4768,22.5056,299500.0
2010-10-15 09:35:00,31.28,31.28,31.21,31.24,39500.0,22.5056,22.5056,22.4552,22.4768,39500.0
2010-10-15 09:40:00,31.23,31.26,31.19,31.19,23300.0,22.4696,22.4912,22.4408,22.4408,23300.0
2010-10-15 09:45:00,31.19,31.28,31.15,31.17,94200.0,22.4408,22.5056,22.4121,22.4265,94200.0
2010-10-15 09:50:00,31.17,31.21,31.15,31.16,40800.0,22.4265,22.4552,22.4121,22.4193,40800.0
2010-10-15 09:55:00,31.15,31.19,31.06,31.08,54500.0,22.4121,22.4408,22.3473,22.3617,54500.0
2010-10-15 10:00:00,31.08,31.16,31.07,31.11,51100.0,22.3617,22.4193,22.3545,22.3833,51100.0
2010-10-15 10:05:00,31.12,31.16,31.08,31.14,88200.0,22.3905,22.4193,22.3617,22.4049,88200.0
2010-10-15 10:10:00,31.15,31.15,31.08,31.11,46200.0,22.4121,22.4121,22.3617,22.3833,46200.0
2010-10-15 10:15:00,31.11,31.12,31.05,31.06,43000.0,22.3833,22.3905,22.3401,22.3473,43000.0
2010-10-15 10:20:00,31.05,31.05,30.95,30.98,62400.0,22.3401,22.3401,22.2682,22.2898,62400.0
2010-10-15 10:25:00,30.98,31.0,30.94,30.98,19900.0,22.2898,22.3041,22.261,22.2898,19900.0
2010-10-15 10:30:00,30.98,30.98,30.89,30.93,49000.0,22.2898,22.2898,22.225,22.2538,49000.0
2010-10-15 10:35:00,30.93,30.98,30.91,30.96,60500.0,22.2538,22.2898,22.2394,22.2754,60500.0
2010-10-15 10:40:00,30.96,30.99,30.93,30.99,32000.0,22.2754,22.2969,22.2538,22.2969,32000.0
2010-10-15 10:45:00,30.98,30.99,30.9,30.9,66500.0,22.2898,22.2969,22.2322,22.2322,66500.0
2010-10-15 10:50:00,30.91,30.96,30.9,30.95,124800.0,22.2394,22.2754,22.2322,22.2682,124800.0
2010-10-15 10:55:00,30.95,30.96,30.95,30.95,38300.0,22.2682,22.2754,22.2682,22.2682,38300.0
2010-10-15 11:00:00,30.94,30.96,30.91,30.92,60800.0,22.261,22.2754,22.2394,22.2466,60800.0
2010-10-15 11:05:00,30.92,30.95,30.88,30.94,42300.0,22.2466,22.2682,22.2178,22.261,42300.0
2010-10-15 11:10:00,30.95,30.96,30.94,30.95,52300.0,22.2682,22.2754,22.261,22.2682,52300.0
2010-10-15 11:15:00,30.95,31.01,30.95,30.96,39200.0,22.2682,22.3113,22.2682,22.2754,39200.0
2010-10-15 11:20:00,30.97,30.98,30.9,30.91,43800.0,22.2826,22.2898,22.2322,22.2394,43800.0
2010-10-15 11:25:00,30.9,30.95,30.89,30.95,39800.0,22.2322,22.2682,22.225,22.2682,39800.0
2010-10-15 11:30:00,30.95,31.0,30.95,30.99,30400.0,22.2682,22.3041,22.2682,22.2969,30400.0
2010-10-15 11:35:00,30.99,31.0,30.96,30.97,27300.0,22.2969,22.3041,22.2754,22.2826,27300.0
2010-10-15 11:40:00,30.96,30.96,30.92,30.92,18700.0,22.2754,22.2754,22.2466,22.2466,18700.0
2010-10-15 11:45:00,30.93,30.93,30.89,30.89,23300.0,22.2538,22.2538,22.225,22.225,23300.0
2010-10-15 11:50:00,30.89,30.89,30.83,30.83,21800.0,22.225,22.225,22.1818,22.1818,21800.0
2010-10-15 11:55:00,30.83,30.84,30.75,30.78,48400.0,22.1818,22.189,22.1243,22.1459,48400.0
2010-10-15 12:00:00,30.78,30.78,30.72,30.72,104700.0,22.1459,22.1459,22.1027,22.1027,104700.0
2010-10-15 12:05:00,30.71,30.72,30.68,30.68,74500.0,22.0955,22.1027,22.0739,22.0739,74500.0
2010-10-15 12:10:00,30.69,30.7,30.66,30.66,47200.0,22.0811,22.0883,22.0595,22.0595,47200.0
2010-10-15 12:15:00,30.66,30.76,30.65,30.75,41900.0,22.0595,22.1315,22.0523,22.1243,41900.0
2010-10-15 12:20:00,30.76,30.77,30.72,30.75,47700.0,22.1315,22.1387,22.1027,22.1243,47700.0
2010-10-15 12:25:00,30.75,30.79,30.75,30.78,19500.0,22.1243,22.1531,22.1243,22.1459,19500.0
2010-10-15 12:30:00,30.78,30.87,30.78,30.87,23800.0,22.1459,22.2106,22.1459,22.2106,23800.0
2010-10-15 12:35:00,30.86,30.88,30.85,30.88,73600.0,22.2034,22.2178,22.1962,22.2178,73600.0
2010-10-15 12:40:00,30.88,30.89,30.84,30.85,42600.0,22.2178,22.225,22.189,22.1962,42600.0
2010-10-15 12:45:00,30.85,30.86,30.83,30.85,21900.0,22.1962,22.2034,22.1818,22.1962,21900.0
2010-10-15 12:50:00,30.85,30.87,30.8,30.8,20900.0,22.1962,22.2106,22.1602,22.1602,20900.0
2010-10-15 12:55:00,30.8,30.8,30.75,30.76,23700.0,22.1602,22.1602,22.1243,22.1315,23700.0
2010-10-15 13:00:00,30.76,30.78,30.74,30.74,41500.0,22.1315,22.1459,22.1171,22.1171,41500.0
2010-10-15 13:05:00,30.75,30.76,30.74,30.76,27100.0,22.1243,22.1315,22.1171,22.1315,27100.0
2010-10-15 13:10:00,30.76,30.76,30.69,30.7,33800.0,22.1315,22.1315,22.0811,22.0883,33800.0
2010-10-15 13:15:00,30.7,30.7,30.68,30.68,9100.0,22.0883,22.0883,22.0739,22.0739,9100.0
2010-10-15 13:20:00,30.68,30.7,30.67,30.7,37200.0,22.0739,22.0883,22.0667,22.0883,37200.0
2010-10-15 13:25:00,30.7,30.72,30.7,30.71,18800.0,22.0883,22.1027,22.0883,22.0955,18800.0
2010-10-15 13:30:00,30.72,30.73,30.71,30.73,15300.0,22.1027,22.1099,22.0955,22.1099,15300.0
2010-10-15 13:35:00,30.72,30.73,30.69,30.69,24700.0,22.1027,22.1099,22.0811,22.0811,24700.0
2010-10-15 13:40:00,30.7,30.7,30.61,30.65,69400.0,22.0883,22.0883,22.0235,22.0523,69400.0
2010-10-15 13:45:00,30.64,30.64,30.6,30.62,43300.0,22.0451,22.0451,22.0163,22.0307,43300.0
2010-10-15 13:50:00,30.62,30.65,30.6,30.61,48500.0,22.0307,22.0523,22.0163,22.0235,48500.0
2010-10-15 13:55:00,30.61,30.62,30.6,30.61,19000.0,22.0235,22.0307,22.0163,22.0235,19000.0
2010-10-15 14:00:00,30.62,30.64,30.6,30.64,48400.0,22.0307,22.0451,22.0163,22.0451,48400.0
2010-10-15 14:05:00,30.64,30.69,30.63,30.66,36700.0,22.0451,22.0811,22.0379,22.0595,36700.0
2010-10-15 14:10:00,30.66,30.72,30.66,30.71,39000.0,22.0595,22.1027,22.0595,22.0955,39000.0
2010-10-15 14:15:00,30.72,30.73,30.68,30.69,48900.0,22.1027,22.1099,22.0739,22.0811,48900.0
2010-10-15 14:20:00,30.69,30.7,30.66,30.67,19900.0,22.0811,22.0883,22.0595,22.0667,19900.0
2010-10-15 14:25:00,30.67,30.7,30.66,30.7,30900.0,22.0667,22.0883,22.0595,22.0883,30900.0
2010-10-15 14:30:00,30.7,30.7,30.69,30.7,21600.0,22.0883,22.0883,22.0811,22.0883,21600.0
2010-10-15 14:35:00,30.7,30.7,30.69,30.7,14300.0,22.0883,22.0883,22.0811,22.0883,14300.0
2010-10-15 14:40:00,30.7,30.7,30.65,30.66,30800.0,22.0883,22.0883,22.0523,22.0595,30800.0
2010-10-15 14:45:00,30.66,30.67,30.63,30.65,39900.0,22.0595,22.0667,22.0379,22.0523,39900.0
2010-10-15 14:50:00,30.65,30.67,30.64,30.65,32700.0,22.0523,22.0667,22.0451,22.0523,32700.0
2010-10-15 14:55:00,30.65,30.65,30.62,30.64,46100.0,22.0523,22.0523,22.0307,22.0451,46100.0
2010-10-15 15:00:00,30.65,30.66,30.64,30.64,42200.0,22.0523,22.0595,22.0451,22.0451,42200.0
2010-10-15 15:05:00,30.64,30.65,30.62,30.63,31700.0,22.0451,22.0523,22.0307,22.0379,31700.0
2010-10-15 15:10:00,30.64,30.64,30.6,30.62,66800.0,22.0451,22.0451,22.0163,22.0307,66800.0
2010-10-15 15:15:00,30.61,30.66,30.61,30.65,50600.0,22.0235,22.0595,22.0235,22.0523,50600.0
2010-10-15 15:20:00,30.66,30.66,30.64,30.65,30000.0,22.0595,22.0595,22.0451,22.0523,30000.0
2010-10-15 15:25:00,30.64,30.67,30.64,30.65,52400.0,22.0451,22.0667,22.0451,22.0523,52400.0
2010-10-15 15:30:00,30.65,30.68,30.64,30.67,109600.0,22.0523,22.0739,22.0451,22.0667,109600.0
2010-10-15 15:35:00,30.66,30.75,30.66,30.75,49100.0,22.0595,22.1243,22.0595,22.1243,49100.0
2010-10-15 15:40:00,30.74,30.76,30.73,30.73,123200.0,22.1171,22.1315,22.1099,22.1099,123200.0
2010-10-15 15:45:00,30.74,30.84,30.73,30.84,238200.0,22.1171,22.189,22.1099,22.189,238200.0
2010-10-15 15:50:00,30.83,30.84,30.74,30.74,156900.0,22.1818,22.189,22.1171,22.1171,156900.0
2010-10-15 15:55:00,30.75,30.75,30.68,30.73,299200.0,22.1243,22.1243,22.0739,22.1099,299200.0
2010-10-18 09:30:00,30.88,30.96,30.83,30.83,34300.0,22.2178,22.2754,22.1818,22.1818,34300.0
2010-10-18 09:35:00,30.84,30.91,30.84,30.87,33900.0,22.189,22.2394,22.189,22.2106,33900.0
2010-10-18 09:40:00,30.87,30.95,30.86,30.9,28500.0,22.2106,22.2682,22.2034,22.2322,28500.0
2010-10-18 09:45:00,30.9,30.92,30.89,30.92,18100.0,22.2322,22.2466,22.225,22.2466,18100.0
2010-10-18 09:50:00,30.92,30.97,30.91,30.93,35200.0,22.2466,22.2826,22.2394,22.2538,35200.0
2010-10-18 09:55:00,30.92,30.95,30.89,30.89,21100.0,22.2466,22.2682,22.225,22.225,21100.0
2010-10-18 10:00:00,30.89,30.91,30.81,30.81,23200.0,22.225,22.2394,22.1674,22.1674,23200.0
2010-10-18 10:05:00,30.82,30.86,30.8,30.86,45100.0,22.1746,22.2034,22.1602,22.2034,45100.0
2010-10-18 10:10:00,30.86,30.9,30.85,30.89,26400.0,22.2034,22.2322,22.1962,22.225,26400.0
2010-10-18 10:15:00,30.89,30.89,30.81,30.82,29600.0,22.225,22.225,22.1674,22.1746,29600.0
2010-10-18 10:20:00,30.82,30.82,30.77,30.77,24100.0,22.1746,22.1746,22.1387,22.1387,24100.0
2010-10-18 10:25:00,30.77,30.78,30.69,30.7,36200.0,22.1387,22.1459,22.0811,22.0883,36200.0
2010-10-18 10:30:00,30.69,30.71,30.69,30.7,32000.0,22.0811,22.0955,22.0811,22.0883,32000.0
2010-10-18 10:35:00,30.7,30.76,30.69,30.76,26600.0,22.0883,22.1315,22.0811,22.1315,26600.0
2010-10-18 10:40:00,30.76,30.79,30.75,30.78,22000.0,22.1315,22.1531,22.1243,22.1459,22000.0
2010-10-18 10:45:00,30.77,30.78,30.75,30.78,22100.0,22.1387,22.1459,22.1243,22.1459,22100.0
2010-10-18 10:50:00,30.78,30.78,30.74,30.74,35000.0,22.1459,22.1459,22.1171,22.1171,35000.0
2010-10-18 10:55:00,30.74,30.74,30.69,30.74,34500.0,22.1171,22.1171,22.0811,22.1171,34500.0
2010-10-18 11:00:00,30.73,30.74,30.69,30.7,26100.0,22.1099,22.1171,22.0811,22.0883,26100.0
2010-10-18 11:05:00,30.7,30.7,30.65,30.66,15000.0,22.0883,22.0883,22.0523,22.0595,15000.0
2010-10-18 11:10:00,30.67,30.67,30.63,30.65,33600.0,22.0667,22.0667,22.0379,22.0523,33600.0
2010-10-18 11:15:00,30.65,30.67,30.65,30.67,7600.0,22.0523,22.0667,22.0523,22.0667,7600.0
2010-10-18 11:20:00,30.67,30.68,30.65,30.65,35000.0,22.0667,22.0739,22.0523,22.0523,35000.0
2010-10-18 11:25:00,30.65,30.66,30.62,30.66,16800.0,22.0523,22.0595,22.0307,22.0595,16800.0
2010-10-18 11:30:00,30.65,30.66,30.6,30.6,23300.0,22.0523,22.0595,22.0163,22.0163,23300.0
2010-10-18 11:35:00,30.61,30.61,30.57,30.58,21700.0,22.0235,22.0235,21.9948,22.002,21700.0
2010-10-18 11:40:00,30.58,30.58,30.55,30.57,15200.0,22.002,22.002,21.9804,21.9948,15200.0
2010-10-18 11:45:00,30.56,30.57,30.54,30.56,36000.0,21.9876,21.9948,21.9732,21.9876,36000.0
2010-10-18 11:50:00,30.56,30.56,30.49,30.51,58200.0,21.9876,21.9876,21.9372,21.9516,58200.0
2010-10-18 11:55:00,30.51,30.51,30.5,30.51,23400.0,21.9516,21.9516,21.9444,21.9516,23400.0
2010-10-18 12:00:00,30.51,30.51,30.5,30.5,41500.0,21.9516,21.9516,21.9444,21.9444,41500.0
2010-10-18 12:05:00,30.5,30.52,30.46,30.52,42500.0,21.9444,21.9588,21.9156,21.9588,42500.0
2010-10-18 12:10:00,30.51,30.52,30.48,30.5,49900.0,21.9516,21.9588,21.93,21.9444,49900.0
2010-10-18 12:15:00,30.5,30.51,30.48,30.48,26700.0,21.9444,21.9516,21.93,21.93,26700.0
2010-10-18 12:20:00,30.49,30.5,30.48,30.5,15300.0,21.9372,21.9444,21.93,21.9444,15300.0
2010-10-18 12:25:00,30.49,30.49,30.42,30.42,50100.0,21.9372,21.9372,21.8868,21.8868,50100.0
2010-10-18 12:30:00,30.42,30.43,30.38,30.4,57800.0,21.8868,21.894,21.8581,21.8725,57800.0
2010-10-18 12:35:00,30.4,30.41,30.35,30.37,85400.0,21.8725,21.8796,21.8365,21.8509,85400.0
2010-10-18 12:40:00,30.37,30.37,30.32,30.33,69300.0,21.8509,21.8509,21.8149,21.8221,69300.0
2010-10-18 12:45:00,30.33,30.33,30.28,30.28,65100.0,21.8221,21.8221,21.7861,21.7861,65100.0
2010-10-18 12:50:00,30.29,30.33,30.29,30.32,18700.0,21.7933,21.8221,21.7933,21.8149,18700.0
2010-10-18 12:55:00,30.31,30.31,30.29,30.31,15900.0,21.8077,21.8077,21.7933,21.8077,15900.0
2010-10-18 13:00:00,30.31,30.32,30.3,30.31,76700.0,21.8077,21.8149,21.8005,21.8077,76700.0
2010-10-18 13:05:00,30.31,30.31,30.27,30.27,51300.0,21.8077,21.8077,21.7789,21.7789,51300.0
2010-10-18 13:10:00,30.28,30.28,30.24,30.25,41700.0,21.7861,21.7861,21.7573,21.7645,41700.0
2010-10-18 13:15:00,30.26,30.27,30.24,30.25,55000.0,21.7717,21.7789,21.7573,21.7645,55000.0
2010-10-18 13:20:00,30.25,30.26,30.22,30.23,56600.0,21.7645,21.7717,21.7429,21.7501,56600.0
2010-10-18 13:25:00,30.23,30.24,30.2,30.21,17600.0,21.7501,21.7573,21.7286,21.7357,17600.0
2010-10-18 13:30:00,30.21,30.22,30.18,30.19,143000.0,21.7357,21.7429,21.7142,21.7214,143000.0
2010-10-18 13:35:00,30.19,30.21,30.17,30.18,39100.0,21.7214,21.7357,21.707,21.7142,39100.0
2010-10-18 13:40:00,30.18,30.21,30.18,30.2,28800.0,21.7142,21.7357,21.7142,21.7286,28800.0
2010-10-18 13:45:00,30.21,30.22,30.2,30.22,22800.0,21.7357,21.7429,21.7286,21.7429,22800.0
2010-10-18 13:50:00,30.22,30.22,30.19,30.19,25000.0,21.7429,21.7429,21.7214,21.7214,25000.0
2010-10-18 13:55:00,30.2,30.21,30.17,30.18,55000.0,21.7286,21.7357,21.707,21.7142,55000.0
2010-10-18 14:00:00,30.18,30.21,30.18,30.2,52100.0,21.7142,21.7357,21.7142,21.7286,52100.0
2010-10-18 14:05:00,30.2,30.27,30.2,30.26,80800.0,21.7286,21.7789,21.7286,21.7717,80800.0
2010-10-18 14:10:00,30.26,30.27,30.25,30.27,37100.0,21.7717,21.7789,21.7645,21.7789,37100.0
2010-10-18 14:15:00,30.26,30.28,30.26,30.27,38700.0,21.7717,21.7861,21.7717,21.7789,38700.0
2010-10-18 14:20:00,30.27,30.28,30.27,30.28,8400.0,21.7789,21.7861,21.7789,21.7861,8400.0
2010-10-18 14:25:00,30.28,30.33,30.28,30.32,59500.0,21.7861,21.8221,21.7861,21.8149,59500.0
2010-10-18 14:30:00,30.33,30.37,30.32,30.36,109200.0,21.8221,21.8509,21.8149,21.8437,109200.0
2010-10-18 14:35:00,30.37,30.38,30.34,30.35,30600.0,21.8509,21.8581,21.8293,21.8365,30600.0
2010-10-18 14:40:00,30.34,30.35,30.33,30.35,28500.0,21.8293,21.8365,21.8221,21.8365,28500.0
2010-10-18 14:45:00,30.34,30.35,30.34,30.35,10800.0,21.8293,21.8365,21.8293,21.8365,10800.0
2010-10-18 14:50:00,30.34,30.35,30.34,30.35,26900.0,21.8293,21.8365,21.8293,21.8365,26900.0
2010-10-18 14:55:00,30.34,30.35,30.34,30.34,15200.0,21.8293,21.8365,21.8293,21.8293,15200.0
2010-10-18 15:00:00,30.34,30.35,30.34,30.34,26000.0,21.8293,21.8365,21.8293,21.8293,26000.0
2010-10-18 15:05:00,30.34,30.4,30.34,30.39,42400.0,21.8293,21.8725,21.8293,21.8653,42400.0
2010-10-18 15:10:00,30.4,30.43,30.39,30.42,48500.0,21.8725,21.894,21.8653,21.8868,48500.0
2010-10-18 15:15:00,30.43,30.44,30.35,30.35,95700.0,21.894,21.9012,21.8365,21.8365,95700.0
2010-10-18 15:20:00,30.35,30.37,30.35,30.36,33700.0,21.8365,21.8509,21.8365,21.8437,33700.0
2010-10-18 15:25:00,30.36,30.37,30.36,30.37,23900.0,21.8437,21.8509,21.8437,21.8509,23900.0
2010-10-18 15:30:00,30.37,30.37,30.32,30.34,119600.0,21.8509,21.8509,21.8149,21.8293,119600.0
2010-10-18 15:35:00,30.34,30.35,30.33,30.34,24600.0,21.8293,21.8365,21.8221,21.8293,24600.0
2010-10-18 15:40:00,30.34,30.34,30.29,30.3,159900.0,21.8293,21.8293,21.7933,21.8005,159900.0
2010-10-18 15:45:00,30.3,30.31,30.28,30.31,82600.0,21.8005,21.8077,21.7861,21.8077,82600.0
2010-10-18 15:50:00,30.3,30.31,30.29,30.3,90600.0,21.8005,21.8077,21.7933,21.8005,90600.0
2010-10-18 15:55:00,30.3,30.33,30.29,30.33,285800.0,21.8005,21.8221,21.7933,21.8221,285800.0
2010-10-19 09:30:00,30.06,30.17,30.05,30.13,57700.0,21.6278,21.707,21.6206,21.6782,57700.0
2010-10-19 09:35:00,30.13,30.22,30.13,30.19,43900.0,21.6782,21.7429,21.6782,21.7214,43900.0
2010-10-19 09:40:00,30.2,30.22,30.16,30.2,57000.0,21.7286,21.7429,21.6998,21.7286,57000.0
2010-10-19 09:45:00,30.21,30.23,30.17,30.21,68900.0,21.7357,21.7501,21.707,21.7357,68900.0
2010-10-19 09:50:00,30.22,30.22,30.06,30.08,35800.0,21.7429,21.7429,21.6278,21.6422,35800.0
2010-10-19 09:55:00,30.08,30.16,30.08,30.14,22200.0,21.6422,21.6998,21.6422,21.6854,22200.0
2010-10-19 10:00:00,30.13,30.17,30.1,30.16,43600.0,21.6782,21.707,21.6566,21.6998,43600.0
2010-10-19 10:05:00,30.17,30.17,30.06,30.09,44600.0,21.707,21.707,21.6278,21.6494,44600.0
2010-10-19 10:10:00,30.09,30.14,30.09,30.13,28400.0,21.6494,21.6854,21.6494,21.6782,28400.0
2010-10-19 10:15:00,30.13,30.19,30.13,30.18,49200.0,21.6782,21.7214,21.6782,21.7142,49200.0
2010-10-19 10:20:00,30.17,30.2,30.16,30.16,48700.0,21.707,21.7286,21.6998,21.6998,48700.0
2010-10-19 10:25:00,30.17,30.22,30.17,30.21,34200.0,21.707,21.7429,21.707,21.7357,34200.0
2010-10-19 10:30:00,30.21,30.29,30.21,30.21,72300.0,21.7357,21.7933,21.7357,21.7357,72300.0
2010-10-19 10:35:00,30.21,30.22,30.15,30.16,40200.0,21.7357,21.7429,21.6926,21.6998,40200.0
2010-10-19 10:40:00,30.16,30.17,30.13,30.17,33000.0,21.6998,21.707,21.6782,21.707,33000.0
2010-10-19 10:45:00,30.17,30.19,30.15,30.16,32800.0,21.707,21.7214,21.6926,21.6998,32800.0
2010-10-19 10:50:00,30.16,30.19,30.15,30.16,24700.0,21.6998,21.7214,21.6926,21.6998,24700.0
2010-10-19 10:55:00,30.16,30.19,30.13,30.13,32200.0,21.6998,21.7214,21.6782,21.6782,32200.0
2010-10-19 11:00:00,30.13,30.19,30.13,30.18,33900.0,21.6782,21.7214,21.6782,21.7142,33900.0
2010-10-19 11:05:00,30.18,30.18,30.12,30.13,60300.0,21.7142,21.7142,21.671,21.6782,60300.0
2010-10-19 11:10:00,30.13,30.18,30.12,30.18,28100.0,21.6782,21.7142,21.671,21.7142,28100.0
2010-10-19 11:15:00,30.18,30.18,30.14,30.14,41900.0,21.7142,21.7142,21.6854,21.6854,41900.0
2010-10-19 11:20:00,30.14,30.14,30.09,30.11,47800.0,21.6854,21.6854,21.6494,21.6638,47800.0
2010-10-19 11:25:00,30.1,30.16,30.09,30.14,41200.0,21.6566,21.6998,21.6494,21.6854,41200.0
2010-10-19 11:30:00,30.14,30.22,30.14,30.21,50600.0,21.6854,21.7429,21.6854,21.7357,50600.0
2010-10-19 11:35:00,30.2,30.22,30.2,30.22,44900.0,21.7286,21.7429,21.7286,21.7429,44900.0
2010-10-19 11:40:00,30.22,30.27,30.21,30.27,17800.0,21.7429,21.7789,21.7357,21.7789,17800.0
2010-10-19 11:45:00,30.27,30.33,30.27,30.28,66200.0,21.7789,21.8221,21.7789,21.7861,66200.0
2010-10-19 11:50:00,30.28,30.31,30.27,30.31,25700.0,21.7861,21.8077,21.7789,21.8077,25700.0
2010-10-19 11:55:00,30.3,30.33,30.3,30.31,25100.0,21.8005,21.8221,21.8005,21.8077,25100.0
2010-10-19 12:00:00,30.31,30.32,30.28,30.31,21700.0,21.8077,21.8149,21.7861,21.8077,21700.0
2010-10-19 12:05:00,30.31,30.37,30.31,30.35,59500.0,21.8077,21.8509,21.8077,21.8365,59500.0
2010-10-19 12:10:00,30.34,30.35,30.32,30.33,28800.0,21.8293,21.8365,21.8149,21.8221,28800.0
2010-10-19 12:15:00,30.33,30.36,30.32,30.34,25200.0,21.8221,21.8437,21.8149,21.8293,25200.0
2010-10-19 12:20:00,30.33,30.34,30.3,30.32,80600.0,21.8221,21.8293,21.8005,21.8149,80600.0
2010-10-19 12:25:00,30.31,30.31,30.26,30.27,13000.0,21.8077,21.8077,21.7717,21.7789,13000.0
2010-10-19 12:30:00,30.27,30.28,30.25,30.26,17900.0,21.7789,21.7861,21.7645,21.7717,17900.0
2010-10-19 12:35:00,30.25,30.26,30.23,30.25,40100.0,21.7645,21.7717,21.7501,21.7645,40100.0
2010-10-19 12:40:00,30.26,30.27,30.25,30.26,18400.0,21.7717,21.7789,21.7645,21.7717,18400.0
2010-10-19 12:45:00,30.25,30.26,30.23,30.26,20100.0,21.7645,21.7717,21.7501,21.7717,20100.0
2010-10-19 12:50:00,30.25,30.27,30.24,30.24,16200.0,21.7645,21.7789,21.7573,21.7573,16200.0
2010-10-19 12:55:00,30.25,30.31,30.24,30.3,18800.0,21.7645,21.8077,21.7573,21.8005,18800.0
2010-10-19 13:00:00,30.3,30.3,30.26,30.26,22000.0,21.8005,21.8005,21.7717,21.7717,22000.0
2010-10-19 13:05:00,30.27,30.27,30.24,30.24,16000.0,21.7789,21.7789,21.7573,21.7573,16000.0
2010-10-19 13:10:00,30.25,30.26,30.19,30.24,31400.0,21.7645,21.7717,21.7214,21.7573,31400.0
2010-10-19 13:15:00,30.24,30.25,30.22,30.24,17800.0,21.7573,21.7645,21.7429,21.7573,17800.0
2010-10-19 13:20:00,30.23,30.24,30.19,30.2,27500.0,21.7501,21.7573,21.7214,21.7286,27500.0
2010-10-19 13:25:00,30.2,30.2,30.16,30.17,20500.0,21.7286,21.7286,21.6998,21.707,20500.0
2010-10-19 13:30:00,30.17,30.18,30.16,30.16,10100.0,21.707,21.7142,21.6998,21.6998,10100.0
2010-10-19 13:35:00,30.16,30.16,30.13,30.14,25700.0,21.6998,21.6998,21.6782,21.6854,25700.0
2010-10-19 13:40:00,30.15,30.15,30.1,30.11,18000.0,21.6926,21.6926,21.6566,21.6638,18000.0
2010-10-19 13:45:00,30.1,30.14,30.07,30.13,73000.0,21.6566,21.6854,21.635,21.6782,73000.0
2010-10-19 13:50:00,30.12,30.13,30.08,30.08,29700.0,21.671,21.6782,21.6422,21.6422,29700.0
2010-10-19 13:55:00,30.08,30.11,30.05,30.11,47100.0,21.6422,21.6638,21.6206,21.6638,47100.0
2010-10-19 14:00:00,30.1,30.11,30.0,30.01,184700.0,21.6566,21.6638,21.5847,21.5918,184700.0
2010-10-19 14:05:00,30.0,30.01,29.98,30.0,158500.0,21.5847,21.5918,21.5703,21.5847,158500.0
2010-10-19 14:10:00,30.01,30.02,29.97,30.01,39500.0,21.5918,21.599,21.5631,21.5918,39500.0
2010-10-19 14:15:00,30.01,30.03,30.0,30.03,42700.0,21.5918,21.6062,21.5847,21.6062,42700.0
2010-10-19 14:20:00,30.02,30.07,30.02,30.06,65800.0,21.599,21.635,21.599,21.6278,65800.0
2010-10-19 14:25:00,30.06,30.1,30.03,30.06,78900.0,21.6278,21.6566,21.6062,21.6278,78900.0
2010-10-19 14:30:00,30.06,30.08,30.05,30.07,54300.0,21.6278,21.6422,21.6206,21.635,54300.0
2010-10-19 14:35:00,30.06,30.06,30.04,30.05,36900.0,21.6278,21.6278,21.6134,21.6206,36900.0
2010-10-19 14:40:00,30.05,30.08,30.04,30.05,31600.0,21.6206,21.6422,21.6134,21.6206,31600.0
2010-10-19 14:45:00,30.05,30.07,30.05,30.06,36100.0,21.6206,21.635,21.6206,21.6278,36100.0
2010-10-19 14:50:00,30.05,30.07,30.04,30.04,48500.0,21.6206,21.635,21.6134,21.6134,48500.0
2010-10-19 14:55:00,30.04,30.07,30.01,30.05,119200.0,21.6134,21.635,21.5918,21.6206,119200.0
2010-10-19 15:00:00,30.05,30.06,30.02,30.02,61200.0,21.6206,21.6278,21.599,21.599,61200.0
2010-10-19 15:05:00,30.03,30.05,30.02,30.03,89100.0,21.6062,21.6206,21.599,21.6062,89100.0
2010-10-19 15:10:00,30.03,30.05,30.0,30.01,70600.0,21.6062,21.6206,21.5847,21.5918,70600.0
2010-10-19 15:15:00,30.02,30.04,30.0,30.0,105300.0,21.599,21.6134,21.5847,21.5847,105300.0
2010-10-19 15:20:00,30.0,30.03,30.0,30.01,72200.0,21.5847,21.6062,21.5847,21.5918,72200.0
2010-10-19 15:25:00,30.01,30.01,29.98,30.0,122100.0,21.5918,21.5918,21.5703,21.5847,122100.0
2010-10-19 15:30:00,30.0,30.01,29.99,30.01,93000.0,21.5847,21.5918,21.5775,21.5918,93000.0
2010-10-19 15:35:00,30.01,30.03,29.99,30.01,124000.0,21.5918,21.6062,21.5775,21.5918,124000.0
2010-10-19 15:40:00,30.01,30.02,30.0,30.01,131900.0,21.5918,21.599,21.5847,21.5918,131900.0
2010-10-19 15:45:00,30.0,30.04,30.0,30.0,135700.0,21.5847,21.6134,21.5847,21.5847,135700.0
2010-10-19 15:50:00,30.01,30.02,30.0,30.01,167700.0,21.5918,21.599,21.5847,21.5918,167700.0
2010-10-19 15:55:00,30.02,30.06,30.01,30.05,231200.0,21.599,21.6278,21.5918,21.6206,231200.0
2010-10-20 09:30:00,30.18,30.38,30.11,30.35,42100.0,21.7142,21.8581,21.6638,21.8365,42100.0
2010-10-20 09:35:00,30.34,30.37,30.3,30.33,38200.0,21.8293,21.8509,21.8005,21.8221,38200.0
2010-10-20 09:40:00,30.32,30.59,30.32,30.59,54300.0,21.8149,22.0092,21.8149,22.0092,54300.0
2010-10-20 09:45:00,30.61,30.61,30.42,30.46,27400.0,22.0235,22.0235,21.8868,21.9156,27400.0
2010-10-20 09:50:00,30.46,30.51,30.46,30.47,12400.0,21.9156,21.9516,21.9156,21.9228,12400.0
2010-10-20 09:55:00,30.47,30.52,30.4,30.4,18900.0,21.9228,21.9588,21.8725,21.8725,18900.0
2010-10-20 10:00:00,30.41,30.42,30.37,30.4,27900.0,21.8796,21.8868,21.8509,21.8725,27900.0
2010-10-20 10:05:00,30.4,30.43,30.33,30.35,24200.0,21.8725,21.894,21.8221,21.8365,24200.0
2010-10-20 10:10:00,30.35,30.38,30.3,30.34,20100.0,21.8365,21.8581,21.8005,21.8293,20100.0
2010-10-20 10:15:00,30.35,30.41,30.31,30.37,18000.0,21.8365,21.8796,21.8077,21.8509,18000.0
2010-10-20 10:20:00,30.36,30.39,30.36,30.38,19900.0,21.8437,21.8653,21.8437,21.8581,19900.0
2010-10-20 10:25:00,30.38,30.45,30.37,30.45,19600.0,21.8581,21.9084,21.8509,21.9084,19600.0
2010-10-20 10:30:00,30.45,30.54,30.44,30.52,23500.0,21.9084,21.9732,21.9012,21.9588,23500.0
2010-10-20 10:35:00,30.53,30.56,30.47,30.49,18600.0,21.966,21.9876,21.9228,21.9372,18600.0
2010-10-20 10:40:00,30.48,30.55,30.48,30.51,13100.0,21.93,21.9804,21.93,21.9516,13100.0
2010-10-20 10:45:00,30.51,30.59,30.51,30.59,23700.0,21.9516,22.0092,21.9516,22.0092,23700.0
2010-10-20 10:50:00,30.59,30.62,30.59,30.6,19000.0,22.0092,22.0307,22.0092,22.0163,19000.0
2010-10-20 10:55:00,30.59,30.63,30.59,30.62,13700.0,22.0092,22.0379,22.0092,22.0307,13700.0
2010-10-20 11:00:00,30.61,30.61,30.57,30.57,18900.0,22.0235,22.0235,21.9948,21.9948,18900.0
2010-10-20 11:05:00,30.57,30.62,30.56,30.61,24800.0,21.9948,22.0307,21.9876,22.0235,24800.0
2010-10-20 11:10:00,30.61,30.62,30.58,30.59,14600.0,22.0235,22.0307,22.002,22.0092,14600.0
2010-10-20 11:15:00,30.59,30.64,30.57,30.61,17900.0,22.0092,22.0451,21.9948,22.0235,17900.0
2010-10-20 11:20:00,30.61,30.63,30.61,30.62,14800.0,22.0235,22.0379,22.0235,22.0307,14800.0
2010-10-20 11:25:00,30.61,30.66,30.6,30.64,28700.0,22.0235,22.0595,22.0163,22.0451,28700.0
2010-10-20 11:30:00,30.64,30.67,30.62,30.63,20700.0,22.0451,22.0667,22.0307,22.0379,20700.0
2010-10-20 11:35:00,30.62,30.62,30.6,30.6,14900.0,22.0307,22.0307,22.0163,22.0163,14900.0
2010-10-20 11:40:00,30.6,30.6,30.59,30.59,14400.0,22.0163,22.0163,22.0092,22.0092,14400.0
2010-10-20 11:45:00,30.6,30.61,30.59,30.59,9900.0,22.0163,22.0235,22.0092,22.0092,9900.0
2010-10-20 11:50:00,30.6,30.61,30.59,30.59,9100.0,22.0163,22.0235,22.0092,22.0092,9100.0
2010-10-20 11:55:00,30.6,30.6,30.56,30.57,9900.0,22.0163,22.0163,21.9876,21.9948,9900.0
2010-10-20 12:00:00,30.58,30.7,30.56,30.7,51200.0,22.002,22.0883,21.9876,22.0883,51200.0
2010-10-20 12:05:00,30.7,30.7,30.64,30.65,27900.0,22.0883,22.0883,22.0451,22.0523,27900.0
2010-10-20 12:10:00,30.65,30.67,30.63,30.63,12000.0,22.0523,22.0667,22.0379,22.0379,12000.0
2010-10-20 12:15:00,30.64,30.69,30.63,30.66,31600.0,22.0451,22.0811,22.0379,22.0595,31600.0
2010-10-20 12:20:00,30.66,30.69,30.65,30.65,16400.0,22.0595,22.0811,22.0523,22.0523,16400.0
2010-10-20 12:25:00,30.65,30.66,30.62,30.63,7300.0,22.0523,22.0595,22.0307,22.0379,7300.0
2010-10-20 12:30:00,30.64,30.66,30.62,30.62,19300.0,22.0451,22.0595,22.0307,22.0307,19300.0
2010-10-20 12:35:00,30.62,30.64,30.6,30.61,13900.0,22.0307,22.0451,22.0163,22.0235,13900.0
2010-10-20 12:40:00,30.62,30.62,30.6,30.6,11400.0,22.0307,22.0307,22.0163,22.0163,11400.0
2010-10-20 12:45:00,30.6,30.62,30.6,30.6,13900.0,22.0163,22.0307,22.0163,22.0163,13900.0
2010-10-20 12:50:00,30.6,30.62,30.6,30.6,9600.0,22.0163,22.0307,22.0163,22.0163,9600.0
2010-10-20 12:55:00,30.61,30.61,30.57,30.59,12600.0,22.0235,22.0235,21.9948,22.0092,12600.0
2010-10-20 13:00:00,30.6,30.61,30.57,30.6,25400.0,22.0163,22.0235,21.9948,22.0163,25400.0
2010-10-20 13:05:00,30.6,30.61,30.59,30.6,9000.0,22.0163,22.0235,22.0092,22.0163,9000.0
2010-10-20 13:10:00,30.6,30.61,30.58,30.61,18400.0,22.0163,22.0235,22.002,22.0235,18400.0
2010-10-20 13:15:00,30.6,30.63,30.58,30.59,24600.0,22.0163,22.0379,22.002,22.0092,24600.0
2010-10-20 13:20:00,30.59,30.63,30.58,30.62,19100.0,22.0092,22.0379,22.002,22.0307,19100.0
2010-10-20 13:25:00,30.63,30.63,30.58,30.59,13900.0,22.0379,22.0379,22.002,22.0092,13900.0
2010-10-20 13:30:00,30.6,30.6,30.56,30.56,15500.0,22.0163,22.0163,21.9876,21.9876,15500.0
2010-10-20 13:35:00,30.57,30.57,30.54,30.54,13700.0,21.9948,21.9948,21.9732,21.9732,13700.0
2010-10-20 13:40:00,30.54,30.55,30.51,30.51,15200.0,21.9732,21.9804,21.9516,21.9516,15200.0
2010-10-20 13:45:00,30.52,30.52,30.5,30.5,8600.0,21.9588,21.9588,21.9444,21.9444,8600.0
2010-10-20 13:50:00,30.5,30.51,30.5,30.5,23500.0,21.9444,21.9516,21.9444,21.9444,23500.0
2010-10-20 13:55:00,30.51,30.51,30.5,30.5,7700.0,21.9516,21.9516,21.9444,21.9444,7700.0
2010-10-20 14:00:00,30.51,30.56,30.46,30.47,31300.0,21.9516,21.9876,21.9156,21.9228,31300.0
2010-10-20 14:05:00,30.47,30.52,30.45,30.47,42600.0,21.9228,21.9588,21.9084,21.9228,42600.0
2010-10-20 14:10:00,30.47,30.5,30.47,30.48,24300.0,21.9228,21.9444,21.9228,21.93,24300.0
2010-10-20 14:15:00,30.48,30.53,30.47,30.53,25100.0,21.93,21.966,21.9228,21.966,25100.0
2010-10-20 14:20:00,30.54,30.54,30.5,30.5,13100.0,21.9732,21.9732,21.9444,21.9444,13100.0
2010-10-20 14:25:00,30.5,30.54,30.49,30.51,16900.0,21.9444,21.9732,21.9372,21.9516,16900.0
2010-10-20 14:30:00,30.52,30.55,30.51,30.53,17000.0,21.9588,21.9804,21.9516,21.966,17000.0
2010-10-20 14:35:00,30.53,30.57,30.53,30.54,20200.0,21.966,21.9948,21.966,21.9732,20200.0
2010-10-20 14:40:00,30.54,30.55,30.53,30.54,9000.0,21.9732,21.9804,21.966,21.9732,9000.0
2010-10-20 14:45:00,30.55,30.56,30.48,30.48,21100.0,21.9804,21.9876,21.93,21.93,21100.0
2010-10-20 14:50:00,30.49,30.5,30.47,30.5,16300.0,21.9372,21.9444,21.9228,21.9444,16300.0
2010-10-20 14:55:00,30.49,30.5,30.41,30.42,69100.0,21.9372,21.9444,21.8796,21.8868,69100.0
2010-10-20 15:00:00,30.42,30.43,30.37,30.37,68000.0,21.8868,21.894,21.8509,21.8509,68000.0
2010-10-20 15:05:00,30.38,30.38,30.34,30.34,48100.0,21.8581,21.8581,21.8293,21.8293,48100.0
2010-10-20 15:10:00,30.35,30.35,30.34,30.34,40600.0,21.8365,21.8365,21.8293,21.8293,40600.0
2010-10-20 15:15:00,30.35,30.37,30.34,30.35,59800.0,21.8365,21.8509,21.8293,21.8365,59800.0
2010-10-20 15:20:00,30.36,30.37,30.35,30.36,56100.0,21.8437,21.8509,21.8365,21.8437,56100.0
2010-10-20 15:25:00,30.35,30.38,30.35,30.36,224800.0,21.8365,21.8581,21.8365,21.8437,224800.0
2010-10-20 15:30:00,30.36,30.38,30.35,30.38,42100.0,21.8437,21.8581,21.8365,21.8581,42100.0
2010-10-20 15:35:00,30.38,30.42,30.29,30.35,123900.0,21.8581,21.8868,21.7933,21.8365,123900.0
2010-10-20 15:40:00,30.35,30.37,30.32,30.35,69000.0,21.8365,21.8509,21.8149,21.8365,69000.0
2010-10-20 15:45:00,30.36,30.38,30.35,30.35,112200.0,21.8437,21.8581,21.8365,21.8365,112200.0
2010-10-20 15:50:00,30.36,30.38,30.27,30.3,115300.0,21.8437,21.8581,21.7789,21.8005,115300.0
2010-10-20 15:55:00,30.3,30.33,30.29,30.33,111100.0,21.8005,21.8221,21.7933,21.8221,111100.0
2010-10-21 09:30:00,30.5,30.69,30.5,30.65,43100.0,21.9444,22.0811,21.9444,22.0523,43100.0
2010-10-21 09:35:00,30.66,30.73,30.6,30.73,27500.0,22.0595,22.1099,22.0163,22.1099,27500.0
2010-10-21 09:40:00,30.73,30.73,30.68,30.69,23100.0,22.1099,22.1099,22.0739,22.0811,23100.0
2010-10-21 09:45:00,30.69,30.71,30.65,30.66,25300.0,22.0811,22.0955,22.0523,22.0595,25300.0
2010-10-21 09:50:00,30.66,30.67,30.65,30.66,16000.0,22.0595,22.0667,22.0523,22.0595,16000.0
2010-10-21 09:55:00,30.66,30.72,30.66,30.72,25000.0,22.0595,22.1027,22.0595,22.1027,25000.0
2010-10-21 10:00:00,30.71,30.71,30.61,30.71,42700.0,22.0955,22.0955,22.0235,22.0955,42700.0
2010-10-21 10:05:00,30.71,30.87,30.68,30.86,36500.0,22.0955,22.2106,22.0739,22.2034,36500.0
2010-10-21 10:10:00,30.86,30.86,30.8,30.81,214400.0,22.2034,22.2034,22.1602,22.1674,214400.0
2010-10-21 10:15:00,30.81,30.82,30.78,30.8,33100.0,22.1674,22.1746,22.1459,22.1602,33100.0
2010-10-21 10:20:00,30.79,30.8,30.76,30.76,29700.0,22.1531,22.1602,22.1315,22.1315,29700.0
2010-10-21 10:25:00,30.77,30.77,30.76,30.76,15300.0,22.1387,22.1387,22.1315,22.1315,15300.0
2010-10-21 10:30:00,30.77,30.8,30.76,30.8,44900.0,22.1387,22.1602,22.1315,22.1602,44900.0
2010-10-21 10:35:00,30.8,30.8,30.76,30.76,31400.0,22.1602,22.1602,22.1315,22.1315,31400.0
2010-10-21 10:40:00,30.77,30.8,30.76,30.78,37400.0,22.1387,22.1602,22.1315,22.1459,37400.0
2010-10-21 10:45:00,30.78,30.78,30.73,30.73,18900.0,22.1459,22.1459,22.1099,22.1099,18900.0
2010-10-21 10:50:00,30.74,30.8,30.74,30.8,19000.0,22.1171,22.1602,22.1171,22.1602,19000.0
2010-10-21 10:55:00,30.8,30.8,30.78,30.8,15200.0,22.1602,22.1602,22.1459,22.1602,15200.0
2010-10-21 11:00:00,30.8,30.81,30.79,30.81,8300.0,22.1602,22.1674,22.1531,22.1674,8300.0
2010-10-21 11:05:00,30.81,30.81,30.76,30.77,30100.0,22.1674,22.1674,22.1315,22.1387,30100.0
2010-10-21 11:10:00,30.78,30.79,30.77,30.77,32900.0,22.1459,22.1531,22.1387,22.1387,32900.0
2010-10-21 11:15:00,30.77,30.79,30.77,30.77,12000.0,22.1387,22.1531,22.1387,22.1387,12000.0
2010-10-21 11:20:00,30.78,30.81,30.76,30.77,17300.0,22.1459,22.1674,22.1315,22.1387,17300.0
2010-10-21 11:25:00,30.76,30.76,30.7,30.73,16900.0,22.1315,22.1315,22.0883,22.1099,16900.0
2010-10-21 11:30:00,30.74,30.74,30.72,30.74,10700.0,22.1171,22.1171,22.1027,22.1171,10700.0
2010-10-21 11:35:00,30.74,30.74,30.67,30.68,30400.0,22.1171,22.1171,22.0667,22.0739,30400.0
2010-10-21 11:40:00,30.67,30.67,30.59,30.59,26200.0,22.0667,22.0667,22.0092,22.0092,26200.0
2010-10-21 11:45:00,30.6,30.65,30.6,30.62,16600.0,22.0163,22.0523,22.0163,22.0307,16600.0
2010-10-21 11:50:00,30.63,30.63,30.61,30.62,12400.0,22.0379,22.0379,22.0235,22.0307,12400.0
2010-10-21 11:55:00,30.62,30.71,30.62,30.7,23900.0,22.0307,22.0955,22.0307,22.0883,23900.0
2010-10-21 12:00:00,30.7,30.71,30.68,30.7,20600.0,22.0883,22.0955,22.0739,22.0883,20600.0
2010-10-21 12:05:00,30.69,30.71,30.68,30.7,11200.0,22.0811,22.0955,22.0739,22.0883,11200.0
2010-10-21 12:10:00,30.7,30.73,30.69,30.7,23200.0,22.0883,22.1099,22.0811,22.0883,23200.0
2010-10-21 12:15:00,30.7,30.74,30.67,30.74,15400.0,22.0883,22.1171,22.0667,22.1171,15400.0
2010-10-21 12:20:00,30.73,30.74,30.73,30.74,10700.0,22.1099,22.1171,22.1099,22.1171,10700.0
2010-10-21 12:25:00,30.74,30.75,30.73,30.75,9500.0,22.1171,22.1243,22.1099,22.1243,9500.0
2010-10-21 12:30:00,30.75,30.75,30.67,30.68,36100.0,22.1243,22.1243,22.0667,22.0739,36100.0
2010-10-21 12:35:00,30.67,30.68,30.57,30.59,29500.0,22.0667,22.0739,21.9948,22.0092,29500.0
2010-10-21 12:40:00,30.59,30.61,30.56,30.6,19900.0,22.0092,22.0235,21.9876,22.0163,19900.0
2010-10-21 12:45:00,30.6,30.6,30.53,30.58,34000.0,22.0163,22.0163,21.966,22.002,34000.0
2010-10-21 12:50:00,30.58,30.61,30.58,30.61,18800.0,22.002,22.0235,22.002,22.0235,18800.0
2010-10-21 12:55:00,30.61,30.65,30.6,30.63,23400.0,22.0235,22.0523,22.0163,22.0379,23400.0
2010-10-21 13:00:00,30.63,30.71,30.63,30.7,30600.0,22.0379,22.0955,22.0379,22.0883,30600.0
2010-10-21 13:05:00,30.7,30.73,30.68,30.72,58600.0,22.0883,22.1099,22.0739,22.1027,58600.0
2010-10-21 13:10:00,30.72,30.75,30.68,30.71,53600.0,22.1027,22.1243,22.0739,22.0955,53600.0
2010-10-21 13:15:00,30.71,30.72,30.68,30.72,33200.0,22.0955,22.1027,22.0739,22.1027,33200.0
2010-10-21 13:20:00,30.71,30.73,30.66,30.69,31300.0,22.0955,22.1099,22.0595,22.0811,31300.0
2010-10-21 13:25:00,30.69,30.73,30.69,30.72,39700.0,22.0811,22.1099,22.0811,22.1027,39700.0
2010-10-21 13:30:00,30.73,30.73,30.66,30.67,62400.0,22.1099,22.1099,22.0595,22.0667,62400.0
2010-10-21 13:35:00,30.67,30.72,30.66,30.69,37700.0,22.0667,22.1027,22.0595,22.0811,37700.0
2010-10-21 13:40:00,30.68,30.7,30.66,30.67,23100.0,22.0739,22.0883,22.0595,22.0667,23100.0
2010-10-21 13:45:00,30.66,30.67,30.63,30.66,130800.0,22.0595,22.0667,22.0379,22.0595,130800.0
2010-10-21 13:50:00,30.65,30.67,30.56,30.56,82800.0,22.0523,22.0667,21.9876,21.9876,82800.0
2010-10-21 13:55:00,30.57,30.59,30.54,30.56,75600.0,21.9948,22.0092,21.9732,21.9876,75600.0
2010-10-21 14:00:00,30.56,30.6,30.54,30.59,45800.0,21.9876,22.0163,21.9732,22.0092,45800.0
2010-10-21 14:05:00,30.59,30.62,30.59,30.62,12200.0,22.0092,22.0307,22.0092,22.0307,12200.0
2010-10-21 14:10:00,30.62,30.65,30.6,30.63,39200.0,22.0307,22.0523,22.0163,22.0379,39200.0
2010-10-21 14:15:00,30.63,30.65,30.6,30.65,26900.0,22.0379,22.0523,22.0163,22.0523,26900.0
2010-10-21 14:20:00,30.65,30.67,30.63,30.65,40900.0,22.0523,22.0667,22.0379,22.0523,40900.0
2010-10-21 14:25:00,30.66,30.69,30.65,30.66,13700.0,22.0595,22.0811,22.0523,22.0595,13700.0
2010-10-21 14:30:00,30.65,30.66,30.64,30.64,12500.0,22.0523,22.0595,22.0451,22.0451,12500.0
2010-10-21 14:35:00,30.63,30.64,30.6,30.62,87700.0,22.0379,22.0451,22.0163,22.0307,87700.0
2010-10-21 14:40:00,30.61,30.64,30.6,30.62,53200.0,22.0235,22.0451,22.0163,22.0307,53200.0
2010-10-21 14:45:00,30.63,30.64,30.61,30.61,28700.0,22.0379,22.0451,22.0235,22.0235,28700.0
2010-10-21 14:50:00,30.61,30.66,30.6,30.66,81500.0,22.0235,22.0595,22.0163,22.0595,81500.0
2010-10-21 14:55:00,30.66,30.7,30.65,30.67,50700.0,22.0595,22.0883,22.0523,22.0667,50700.0
2010-10-21 15:00:00,30.68,30.68,30.66,30.66,24600.0,22.0739,22.0739,22.0595,22.0595,24600.0
2010-10-21 15:05:00,30.66,30.68,30.66,30.68,34200.0,22.0595,22.0739,22.0595,22.0739,34200.0
2010-10-21 15:10:00,30.67,30.7,30.66,30.69,46000.0,22.0667,22.0883,22.0595,22.0811,46000.0
2010-10-21 15:15:00,30.7,30.75,30.68,30.74,99400.0,22.0883,22.1243,22.0739,22.1171,99400.0
2010-10-21 15:20:00,30.73,30.8,30.73,30.79,45300.0,22.1099,22.1602,22.1099,22.1531,45300.0
2010-10-21 15:25:00,30.8,30.84,30.8,30.83,113800.0,22.1602,22.189,22.1602,22.1818,113800.0
2010-10-21 15:30:00,30.82,30.84,30.81,30.82,96300.0,22.1746,22.189,22.1674,22.1746,96300.0
2010-10-21 15:35:00,30.82,30.86,30.81,30.83,100800.0,22.1746,22.2034,22.1674,22.1818,100800.0
2010-10-21 15:40:00,30.84,30.84,30.8,30.81,73600.0,22.189,22.189,22.1602,22.1674,73600.0
2010-10-21 15:45:00,30.8,30.8,30.74,30.78,76200.0,22.1602,22.1602,22.1171,22.1459,76200.0
2010-10-21 15:50:00,30.78,30.79,30.75,30.79,59400.0,22.1459,22.1531,22.1243,22.1531,59400.0
2010-10-21 15:55:00,30.79,30.83,30.78,30.82,160200.0,22.1531,22.1818,22.1459,22.1746,160200.0
2010-10-22 09:30:00,30.9,30.9,30.7,30.79,33700.0,22.2322,22.2322,22.0883,22.1531,33700.0
2010-10-22 09:35:00,30.81,30.89,30.81,30.87,31400.0,22.1674,22.225,22.1674,22.2106,31400.0
2010-10-22 09:40:00,30.88,30.94,30.84,30.92,34300.0,22.2178,22.261,22.189,22.2466,34300.0
2010-10-22 09:45:00,30.93,30.99,30.89,30.94,24900.0,22.2538,22.2969,22.225,22.261,24900.0
2010-10-22 09:50:00,30.93,30.93,30.83,30.85,13800.0,22.2538,22.2538,22.1818,22.1962,13800.0
2010-10-22 09:55:00,30.84,30.84,30.78,30.79,12800.0,22.189,22.189,22.1459,22.1531,12800.0
2010-10-22 10:00:00,30.78,30.85,30.77,30.84,24300.0,22.1459,22.1962,22.1387,22.189,24300.0
2010-10-22 10:05:00,30.84,30.88,30.84,30.88,14900.0,22.189,22.2178,22.189,22.2178,14900.0
2010-10-22 10:10:00,30.87,30.88,30.85,30.87,18200.0,22.2106,22.2178,22.1962,22.2106,18200.0
2010-10-22 10:15:00,30.87,30.87,30.82,30.85,39000.0,22.2106,22.2106,22.1746,22.1962,39000.0
2010-10-22 10:20:00,30.85,30.9,30.84,30.89,48400.0,22.1962,22.2322,22.189,22.225,48400.0
2010-10-22 10:25:00,30.89,30.96,30.88,30.96,23900.0,22.225,22.2754,22.2178,22.2754,23900.0
2010-10-22 10:30:00,30.96,30.97,30.94,30.95,12800.0,22.2754,22.2826,22.261,22.2682,12800.0
2010-10-22 10:35:00,30.95,30.95,30.93,30.93,12300.0,22.2682,22.2682,22.2538,22.2538,12300.0
2010-10-22 10:40:00,30.92,30.93,30.86,30.87,14700.0,22.2466,22.2538,22.2034,22.2106,14700.0
2010-10-22 10:45:00,30.89,30.92,30.82,30.83,162400.0,22.225,22.2466,22.1746,22.1818,162400.0
2010-10-22 10:50:00,30.83,30.86,30.83,30.86,9700.0,22.1818,22.2034,22.1818,22.2034,9700.0
2010-10-22 10:55:00,30.86,30.88,30.85,30.85,15200.0,22.2034,22.2178,22.1962,22.1962,15200.0
2010-10-22 11:00:00,30.85,30.85,30.82,30.82,19800.0,22.1962,22.1962,22.1746,22.1746,19800.0
2010-10-22 11:05:00,30.82,30.85,30.81,30.85,20900.0,22.1746,22.1962,22.1674,22.1962,20900.0
2010-10-22 11:10:00,30.84,30.85,30.83,30.85,15500.0,22.189,22.1962,22.1818,22.1962,15500.0
2010-10-22 11:15:00,30.84,30.89,30.83,30.87,37500.0,22.189,22.225,22.1818,22.2106,37500.0
2010-10-22 11:20:00,30.88,30.88,30.87,30.88,35600.0,22.2178,22.2178,22.2106,22.2178,35600.0
2010-10-22 11:25:00,30.88,30.89,30.87,30.88,15400.0,22.2178,22.225,22.2106,22.2178,15400.0
2010-10-22 11:30:00,30.88,30.88,30.87,30.88,9200.0,22.2178,22.2178,22.2106,22.2178,9200.0
2010-10-22 11:35:00,30.88,30.88,30.87,30.87,3700.0,22.2178,22.2178,22.2106,22.2106,3700.0
2010-10-22 11:40:00,30.87,30.89,30.87,30.88,32000.0,22.2106,22.225,22.2106,22.2178,32000.0
2010-10-22 11:45:00,30.88,30.88,30.85,30.85,17900.0,22.2178,22.2178,22.1962,22.1962,17900.0
2010-10-22 11:50:00,30.85,30.86,30.83,30.83,6000.0,22.1962,22.2034,22.1818,22.1818,6000.0
2010-10-22 11:55:00,30.84,30.87,30.84,30.86,9600.0,22.189,22.2106,22.189,22.2034,9600.0
2010-10-22 12:00:00,30.85,30.88,30.83,30.87,12000.0,22.1962,22.2178,22.1818,22.2106,12000.0
2010-10-22 12:05:00,30.87,30.88,30.86,30.87,12500.0,22.2106,22.2178,22.2034,22.2106,12500.0
2010-10-22 12:10:00,30.86,30.86,30.84,30.86,4500.0,22.2034,22.2034,22.189,22.2034,4500.0
2010-10-22 12:15:00,30.85,30.87,30.83,30.87,17700.0,22.1962,22.2106,22.1818,22.2106,17700.0
2010-10-22 12:20:00,30.87,30.88,30.86,30.88,4000.0,22.2106,22.2178,22.2034,22.2178,4000.0
2010-10-22 12:25:00,30.88,30.88,30.87,30.88,4500.0,22.2178,22.2178,22.2106,22.2178,4500.0
2010-10-22 12:30:00,30.88,30.88,30.87,30.87,3000.0,22.2178,22.2178,22.2106,22.2106,3000.0
2010-10-22 12:35:00,30.88,30.88,30.86,30.86,8800.0,22.2178,22.2178,22.2034,22.2034,8800.0
2010-10-22 12:40:00,30.85,30.86,30.85,30.86,4100.0,22.1962,22.2034,22.1962,22.2034,4100.0
2010-10-22 12:45:00,30.87,30.88,30.86,30.88,8600.0,22.2106,22.2178,22.2034,22.2178,8600.0
2010-10-22 12:50:00,30.87,30.88,30.87,30.88,2700.0,22.2106,22.2178,22.2106,22.2178,2700.0
2010-10-22 12:55:00,30.88,30.9,30.87,30.9,9200.0,22.2178,22.2322,22.2106,22.2322,9200.0
2010-10-22 13:00:00,30.9,30.9,30.89,30.89,8600.0,22.2322,22.2322,22.225,22.225,8600.0
2010-10-22 13:05:00,30.89,30.89,30.86,30.87,9300.0,22.225,22.225,22.2034,22.2106,9300.0
2010-10-22 13:10:00,30.86,30.87,30.86,30.86,2200.0,22.2034,22.2106,22.2034,22.2034,2200.0
2010-10-22 13:15:00,30.87,30.89,30.87,30.88,9400.0,22.2106,22.225,22.2106,22.2178,9400.0
2010-10-22 13:20:00,30.88,30.88,30.87,30.88,1100.0,22.2178,22.2178,22.2106,22.2178,1100.0
2010-10-22 13:25:00,30.88,30.89,30.87,30.89,4500.0,22.2178,22.225,22.2106,22.225,4500.0
2010-10-22 13:30:00,30.89,30.89,30.88,30.89,7400.0,22.225,22.225,22.2178,22.225,7400.0
2010-10-22 13:35:00,30.89,30.89,30.88,30.89,2600.0,22.225,22.225,22.2178,22.225,2600.0
2010-10-22 13:40:00,30.88,30.89,30.87,30.88,26000.0,22.2178,22.225,22.2106,22.2178,26000.0
2010-10-22 13:45:00,30.88,30.89,30.87,30.87,107000.0,22.2178,22.225,22.2106,22.2106,107000.0
2010-10-22 13:50:00,30.88,30.88,30.87,30.87,4400.0,22.2178,22.2178,22.2106,22.2106,4400.0
2010-10-22 13:55:00,30.87,30.88,30.85,30.85,9600.0,22.2106,22.2178,22.1962,22.1962,9600.0
2010-10-22 14:00:00,30.86,30.86,30.83,30.83,26100.0,22.2034,22.2034,22.1818,22.1818,26100.0
2010-10-22 14:05:00,30.84,30.84,30.83,30.83,4900.0,22.189,22.189,22.1818,22.1818,4900.0
2010-10-22 14:10:00,30.84,30.84,30.83,30.83,8100.0,22.189,22.189,22.1818,22.1818,8100.0
2010-10-22 14:15:00,30.83,30.84,30.83,30.83,5400.0,22.1818,22.189,22.1818,22.1818,5400.0
2010-10-22 14:20:00,30.83,30.84,30.82,30.82,8100.0,22.1818,22.189,22.1746,22.1746,8100.0
2010-10-22 14:25:00,30.82,30.83,30.82,30.82,3900.0,22.1746,22.1818,22.1746,22.1746,3900.0
2010-10-22 14:30:00,30.83,30.83,30.82,30.82,3500.0,22.1818,22.1818,22.1746,22.1746,3500.0
2010-10-22 14:35:00,30.82,30.83,30.8,30.8,9500.0,22.1746,22.1818,22.1602,22.1602,9500.0
2010-10-22 14:40:00,30.81,30.81,30.8,30.81,5300.0,22.1674,22.1674,22.1602,22.1674,5300.0
2010-10-22 14:45:00,30.8,30.81,30.8,30.81,4600.0,22.1602,22.1674,22.1602,22.1674,4600.0
2010-10-22 14:50:00,30.8,30.8,30.77,30.77,24700.0,22.1602,22.1602,22.1387,22.1387,24700.0
2010-10-22 14:55:00,30.77,30.78,30.77,30.77,5900.0,22.1387,22.1459,22.1387,22.1387,5900.0
2010-10-22 15:00:00,30.77,30.77,30.73,30.73,121100.0,22.1387,22.1387,22.1099,22.1099,121100.0
2010-10-22 15:05:00,30.73,30.73,30.65,30.66,225600.0,22.1099,22.1099,22.0523,22.0595,225600.0
2010-10-22 15:10:00,30.66,30.67,30.62,30.64,168200.0,22.0595,22.0667,22.0307,22.0451,168200.0
2010-10-22 15:15:00,30.64,30.65,30.61,30.62,75700.0,22.0451,22.0523,22.0235,22.0307,75700.0
2010-10-22 15:20:00,30.62,30.65,30.61,30.65,59400.0,22.0307,22.0523,22.0235,22.0523,59400.0
2010-10-22 15:25:00,30.65,30.67,30.63,30.63,22800.0,22.0523,22.0667,22.0379,22.0379,22800.0
2010-10-22 15:30:00,30.63,30.68,30.63,30.67,16800.0,22.0379,22.0739,22.0379,22.0667,16800.0
2010-10-22 15:35:00,30.68,30.68,30.67,30.67,10900.0,22.0739,22.0739,22.0667,22.0667,10900.0
2010-10-22 15:40:00,30.67,30.68,30.67,30.67,22600.0,22.0667,22.0739,22.0667,22.0667,22600.0
2010-10-22 15:45:00,30.68,30.7,30.67,30.69,26900.0,22.0739,22.0883,22.0667,22.0811,26900.0
2010-10-22 15:50:00,30.69,30.72,30.69,30.72,45300.0,22.0811,22.1027,22.0811,22.1027,45300.0
2010-10-22 15:55:00,30.71,30.72,30.67,30.7,100000.0,22.0955,22.1027,22.0667,22.0883,100000.0
2010-10-25 09:30:00,30.87,31.08,30.87,31.08,23600.0,22.2106,22.3617,22.2106,22.3617,23600.0
2010-10-25 09:35:00,31.07,31.15,31.05,31.1,70600.0,22.3545,22.4121,22.3401,22.3761,70600.0
2010-10-25 09:40:00,31.11,31.11,31.06,31.06,50200.0,22.3833,22.3833,22.3473,22.3473,50200.0
2010-10-25 09:45:00,31.06,31.07,31.05,31.05,22400.0,22.3473,22.3545,22.3401,22.3401,22400.0
2010-10-25 09:50:00,31.07,31.11,31.06,31.1,54400.0,22.3545,22.3833,22.3473,22.3761,54400.0
2010-10-25 09:55:00,31.1,31.15,31.1,31.13,29300.0,22.3761,22.4121,22.3761,22.3977,29300.0
2010-10-25 10:00:00,31.12,31.21,31.11,31.15,30300.0,22.3905,22.4552,22.3833,22.4121,30300.0
2010-10-25 10:05:00,31.14,31.16,31.11,31.12,17600.0,22.4049,22.4193,22.3833,22.3905,17600.0
2010-10-25 10:10:00,31.11,31.18,31.11,31.12,18500.0,22.3833,22.4337,22.3833,22.3905,18500.0
2010-10-25 10:15:00,31.13,31.13,31.12,31.13,11200.0,22.3977,22.3977,22.3905,22.3977,11200.0
2010-10-25 10:20:00,31.13,31.18,31.12,31.17,33400.0,22.3977,22.4337,22.3905,22.4265,33400.0
2010-10-25 10:25:00,31.18,31.22,31.15,31.15,32500.0,22.4337,22.4624,22.4121,22.4121,32500.0
2010-10-25 10:30:00,31.15,31.17,31.11,31.11,16300.0,22.4121,22.4265,22.3833,22.3833,16300.0
2010-10-25 10:35:00,31.11,31.12,31.11,31.11,17700.0,22.3833,22.3905,22.3833,22.3833,17700.0
2010-10-25 10:40:00,31.12,31.12,31.02,31.03,38600.0,22.3905,22.3905,22.3185,22.3257,38600.0
2010-10-25 10:45:00,31.03,31.03,31.02,31.03,9400.0,22.3257,22.3257,22.3185,22.3257,9400.0
2010-10-25 10:50:00,31.03,31.03,30.96,30.97,23200.0,22.3257,22.3257,22.2754,22.2826,23200.0
2010-10-25 10:55:00,30.98,30.99,30.92,30.93,9400.0,22.2898,22.2969,22.2466,22.2538,9400.0
2010-10-25 11:00:00,30.94,30.94,30.86,30.86,10300.0,22.261,22.261,22.2034,22.2034,10300.0
2010-10-25 11:05:00,30.85,30.95,30.85,30.93,21600.0,22.1962,22.2682,22.1962,22.2538,21600.0
2010-10-25 11:10:00,30.93,30.98,30.92,30.97,16000.0,22.2538,22.2898,22.2466,22.2826,16000.0
2010-10-25 11:15:00,30.97,31.01,30.96,31.0,8800.0,22.2826,22.3113,22.2754,22.3041,8800.0
2010-10-25 11:20:00,31.0,31.01,30.99,30.99,10300.0,22.3041,22.3113,22.2969,22.2969,10300.0
2010-10-25 11:25:00,30.98,30.98,30.94,30.97,8200.0,22.2898,22.2898,22.261,22.2826,8200.0
2010-10-25 11:30:00,30.97,31.01,30.97,31.01,6000.0,22.2826,22.3113,22.2826,22.3113,6000.0
2010-10-25 11:35:00,31.01,31.01,31.0,31.0,8400.0,22.3113,22.3113,22.3041,22.3041,8400.0
2010-10-25 11:40:00,31.0,31.0,30.95,30.96,5400.0,22.3041,22.3041,22.2682,22.2754,5400.0
2010-10-25 11:45:00,30.96,31.0,30.95,31.0,11400.0,22.2754,22.3041,22.2682,22.3041,11400.0
2010-10-25 11:50:00,30.99,31.0,30.97,30.97,23000.0,22.2969,22.3041,22.2826,22.2826,23000.0
2010-10-25 11:55:00,30.97,30.97,30.94,30.97,5900.0,22.2826,22.2826,22.261,22.2826,5900.0
2010-10-25 12:00:00,30.96,30.97,30.95,30.95,3000.0,22.2754,22.2826,22.2682,22.2682,3000.0
2010-10-25 12:05:00,30.95,30.95,30.87,30.88,73500.0,22.2682,22.2682,22.2106,22.2178,73500.0
2010-10-25 12:10:00,30.88,30.92,30.88,30.92,12900.0,22.2178,22.2466,22.2178,22.2466,12900.0
2010-10-25 12:15:00,30.92,30.92,30.88,30.88,4400.0,22.2466,22.2466,22.2178,22.2178,4400.0
2010-10-25 12:20:00,30.87,30.89,30.81,30.89,23700.0,22.2106,22.225,22.1674,22.225,23700.0
2010-10-25 12:25:00,30.88,30.9,30.86,30.89,9200.0,22.2178,22.2322,22.2034,22.225,9200.0
2010-10-25 12:30:00,30.89,30.89,30.86,30.87,7700.0,22.225,22.225,22.2034,22.2106,7700.0
2010-10-25 12:35:00,30.87,30.89,30.86,30.89,20700.0,22.2106,22.225,22.2034,22.225,20700.0
2010-10-25 12:40:00,30.9,30.93,30.89,30.92,8200.0,22.2322,22.2538,22.225,22.2466,8200.0
2010-10-25 12:45:00,30.92,30.92,30.9,30.9,6300.0,22.2466,22.2466,22.2322,22.2322,6300.0
2010-10-25 12:50:00,30.9,30.91,30.87,30.88,9900.0,22.2322,22.2394,22.2106,22.2178,9900.0
2010-10-25 12:55:00,30.87,30.89,30.87,30.89,7100.0,22.2106,22.225,22.2106,22.225,7100.0
2010-10-25 13:00:00,30.88,30.89,30.86,30.89,14500.0,22.2178,22.225,22.2034,22.225,14500.0
2010-10-25 13:05:00,30.89,30.9,30.88,30.89,26500.0,22.225,22.2322,22.2178,22.225,26500.0
2010-10-25 13:10:00,30.89,30.91,30.89,30.91,14100.0,22.225,22.2394,22.225,22.2394,14100.0
2010-10-25 13:15:00,30.9,30.92,30.9,30.91,13300.0,22.2322,22.2466,22.2322,22.2394,13300.0
2010-10-25 13:20:00,30.91,30.94,30.91,30.93,5000.0,22.2394,22.261,22.2394,22.2538,5000.0
2010-10-25 13:25:00,30.93,30.95,30.93,30.95,8800.0,22.2538,22.2682,22.2538,22.2682,8800.0
2010-10-25 13:30:00,30.95,30.95,30.94,30.94,12800.0,22.2682,22.2682,22.261,22.261,12800.0
2010-10-25 13:35:00,30.94,30.95,30.94,30.94,9600.0,22.261,22.2682,22.261,22.261,9600.0
2010-10-25 13:40:00,30.95,30.99,30.94,30.99,28700.0,22.2682,22.2969,22.261,22.2969,28700.0
2010-10-25 13:45:00,30.99,30.99,30.98,30.98,7800.0,22.2969,22.2969,22.2898,22.2898,7800.0
2010-10-25 13:50:00,30.98,30.99,30.96,30.97,12700.0,22.2898,22.2969,22.2754,22.2826,12700.0
2010-10-25 13:55:00,30.97,30.97,30.96,30.97,6600.0,22.2826,22.2826,22.2754,22.2826,6600.0
2010-10-25 14:00:00,30.97,30.97,30.96,30.97,4500.0,22.2826,22.2826,22.2754,22.2826,4500.0
2010-10-25 14:05:00,30.96,30.99,30.96,30.99,12900.0,22.2754,22.2969,22.2754,22.2969,12900.0
2010-10-25 14:10:00,30.99,30.99,30.98,30.98,7200.0,22.2969,22.2969,22.2898,22.2898,7200.0
2010-10-25 14:15:00,30.98,30.99,30.97,30.97,18700.0,22.2898,22.2969,22.2826,22.2826,18700.0
2010-10-25 14:20:00,30.97,30.99,30.96,30.99,5400.0,22.2826,22.2969,22.2754,22.2969,5400.0
2010-10-25 14:25:00,30.99,30.99,30.97,30.98,10300.0,22.2969,22.2969,22.2826,22.2898,10300.0
2010-10-25 14:30:00,30.97,30.99,30.96,30.99,69200.0,22.2826,22.2969,22.2754,22.2969,69200.0
2010-10-25 14:35:00,30.99,30.99,30.92,30.95,34000.0,22.2969,22.2969,22.2466,22.2682,34000.0
2010-10-25 14:40:00,30.95,30.95,30.92,30.92,9100.0,22.2682,22.2682,22.2466,22.2466,9100.0
2010-10-25 14:45:00,30.92,30.94,30.92,30.94,4400.0,22.2466,22.261,22.2466,22.261,4400.0
2010-10-25 14:50:00,30.94,30.96,30.93,30.94,26300.0,22.261,22.2754,22.2538,22.261,26300.0
2010-10-25 14:55:00,30.95,30.95,30.93,30.95,10100.0,22.2682,22.2682,22.2538,22.2682,10100.0
2010-10-25 15:00:00,30.94,30.97,30.94,30.97,18400.0,22.261,22.2826,22.261,22.2826,18400.0
2010-10-25 15:05:00,30.97,30.97,30.96,30.97,7800.0,22.2826,22.2826,22.2754,22.2826,7800.0
2010-10-25 15:10:00,30.97,30.98,30.97,30.97,11400.0,22.2826,22.2898,22.2826,22.2826,11400.0
2010-10-25 15:15:00,30.98,30.99,30.95,30.99,55600.0,22.2898,22.2969,22.2682,22.2969,55600.0
2010-10-25 15:20:00,30.99,31.0,30.97,30.99,31900.0,22.2969,22.3041,22.2826,22.2969,31900.0
2010-10-25 15:25:00,30.99,31.0,30.98,31.0,27000.0,22.2969,22.3041,22.2898,22.3041,27000.0
2010-10-25 15:30:00,31.0,31.0,30.94,30.95,34600.0,22.3041,22.3041,22.261,22.2682,34600.0
2010-10-25 15:35:00,30.94,30.95,30.88,30.88,36100.0,22.261,22.2682,22.2178,22.2178,36100.0
2010-10-25 15:40:00,30.87,30.92,30.85,30.91,31800.0,22.2106,22.2466,22.1962,22.2394,31800.0
2010-10-25 15:45:00,30.91,30.91,30.8,30.84,77800.0,22.2394,22.2394,22.1602,22.189,77800.0
2010-10-25 15:50:00,30.84,30.85,30.8,30.84,75000.0,22.189,22.1962,22.1602,22.189,75000.0
2010-10-25 15:55:00,30.83,30.84,30.8,30.84,91100.0,22.1818,22.189,22.1602,22.189,91100.0
2010-10-26 09:30:00,30.9,31.06,30.85,30.89,130300.0,22.2322,22.3473,22.1962,22.225,130300.0
2010-10-26 09:35:00,30.89,30.92,30.76,30.78,39300.0,22.225,22.2466,22.1315,22.1459,39300.0
2010-10-26 09:40:00,30.79,30.81,30.72,30.73,24200.0,22.1531,22.1674,22.1027,22.1099,24200.0
2010-10-26 09:45:00,30.73,30.73,30.68,30.68,48800.0,22.1099,22.1099,22.0739,22.0739,48800.0
2010-10-26 09:50:00,30.69,30.69,30.59,30.6,68200.0,22.0811,22.0811,22.0092,22.0163,68200.0
2010-10-26 09:55:00,30.6,30.6,30.51,30.52,49100.0,22.0163,22.0163,21.9516,21.9588,49100.0
2010-10-26 10:00:00,30.52,30.62,30.51,30.61,61400.0,21.9588,22.0307,21.9516,22.0235,61400.0
2010-10-26 10:05:00,30.62,30.63,30.55,30.56,43000.0,22.0307,22.0379,21.9804,21.9876,43000.0
2010-10-26 10:10:00,30.56,30.64,30.55,30.63,24500.0,21.9876,22.0451,21.9804,22.0379,24500.0
2010-10-26 10:15:00,30.64,30.73,30.64,30.73,28000.0,22.0451,22.1099,22.0451,22.1099,28000.0
2010-10-26 10:20:00,30.74,30.82,30.74,30.82,27900.0,22.1171,22.1746,22.1171,22.1746,27900.0
2010-10-26 10:25:00,30.82,30.86,30.82,30.83,23100.0,22.1746,22.2034,22.1746,22.1818,23100.0
2010-10-26 10:30:00,30.83,30.84,30.75,30.75,26000.0,22.1818,22.189,22.1243,22.1243,26000.0
2010-10-26 10:35:00,30.75,30.76,30.72,30.73,13400.0,22.1243,22.1315,22.1027,22.1099,13400.0
2010-10-26 10:40:00,30.74,30.76,30.7,30.75,24000.0,22.1171,22.1315,22.0883,22.1243,24000.0
2010-10-26 10:45:00,30.74,30.76,30.74,30.74,35500.0,22.1171,22.1315,22.1171,22.1171,35500.0
2010-10-26 10:50:00,30.72,30.77,30.72,30.76,52200.0,22.1027,22.1387,22.1027,22.1315,52200.0
2010-10-26 10:55:00,30.77,30.84,30.77,30.83,35100.0,22.1387,22.189,22.1387,22.1818,35100.0
2010-10-26 11:00:00,30.83,30.85,30.81,30.81,11700.0,22.1818,22.1962,22.1674,22.1674,11700.0
2010-10-26 11:05:00,30.81,30.82,30.71,30.73,13500.0,22.1674,22.1746,22.0955,22.1099,13500.0
2010-10-26 11:10:00,30.72,30.75,30.7,30.75,19600.0,22.1027,22.1243,22.0883,22.1243,19600.0
2010-10-26 11:15:00,30.75,30.79,30.74,30.79,22200.0,22.1243,22.1531,22.1171,22.1531,22200.0
2010-10-26 11:20:00,30.79,30.81,30.78,30.78,35400.0,22.1531,22.1674,22.1459,22.1459,35400.0
2010-10-26 11:25:00,30.78,30.78,30.73,30.74,14200.0,22.1459,22.1459,22.1099,22.1171,14200.0
2010-10-26 11:30:00,30.74,30.77,30.72,30.75,38100.0,22.1171,22.1387,22.1027,22.1243,38100.0
2010-10-26 11:35:00,30.75,30.79,30.75,30.77,12300.0,22.1243,22.1531,22.1243,22.1387,12300.0
2010-10-26 11:40:00,30.77,30.78,30.75,30.76,8500.0,22.1387,22.1459,22.1243,22.1315,8500.0
2010-10-26 11:45:00,30.76,30.78,30.76,30.78,8000.0,22.1315,22.1459,22.1315,22.1459,8000.0
2010-10-26 11:50:00,30.78,30.79,30.77,30.79,6500.0,22.1459,22.1531,22.1387,22.1531,6500.0
2010-10-26 11:55:00,30.8,30.81,30.79,30.8,16600.0,22.1602,22.1674,22.1531,22.1602,16600.0
2010-10-26 12:00:00,30.8,30.81,30.76,30.77,19900.0,22.1602,22.1674,22.1315,22.1387,19900.0
2010-10-26 12:05:00,30.77,30.77,30.75,30.77,31100.0,22.1387,22.1387,22.1243,22.1387,31100.0
2010-10-26 12:10:00,30.77,30.85,30.76,30.85,18600.0,22.1387,22.1962,22.1315,22.1962,18600.0
2010-10-26 12:15:00,30.85,30.88,30.84,30.87,30700.0,22.1962,22.2178,22.189,22.2106,30700.0
2010-10-26 12:20:00,30.87,30.87,30.83,30.85,6200.0,22.2106,22.2106,22.1818,22.1962,6200.0
2010-10-26 12:25:00,30.85,30.86,30.81,30.82,16800.0,22.1962,22.2034,22.1674,22.1746,16800.0
2010-10-26 12:30:00,30.82,30.82,30.81,30.81,4200.0,22.1746,22.1746,22.1674,22.1674,4200.0
2010-10-26 12:35:00,30.82,30.82,30.79,30.79,7200.0,22.1746,22.1746,22.1531,22.1531,7200.0
2010-10-26 12:40:00,30.79,30.8,30.77,30.77,7100.0,22.1531,22.1602,22.1387,22.1387,7100.0
2010-10-26 12:45:00,30.78,30.8,30.77,30.8,10200.0,22.1459,22.1602,22.1387,22.1602,10200.0
2010-10-26 12:50:00,30.8,30.8,30.79,30.79,4500.0,22.1602,22.1602,22.1531,22.1531,4500.0
2010-10-26 12:55:00,30.8,30.8,30.72,30.73,40000.0,22.1602,22.1602,22.1027,22.1099,40000.0
2010-10-26 13:00:00,30.74,30.75,30.74,30.75,15400.0,22.1171,22.1243,22.1171,22.1243,15400.0
2010-10-26 13:05:00,30.75,30.8,30.75,30.8,11700.0,22.1243,22.1602,22.1243,22.1602,11700.0
2010-10-26 13:10:00,30.8,30.8,30.79,30.8,3500.0,22.1602,22.1602,22.1531,22.1602,3500.0
2010-10-26 13:15:00,30.8,30.8,30.76,30.76,22000.0,22.1602,22.1602,22.1315,22.1315,22000.0
2010-10-26 13:20:00,30.76,30.76,30.75,30.76,4000.0,22.1315,22.1315,22.1243,22.1315,4000.0
2010-10-26 13:25:00,30.76,30.76,30.69,30.71,20600.0,22.1315,22.1315,22.0811,22.0955,20600.0
2010-10-26 13:30:00,30.7,30.7,30.69,30.69,11700.0,22.0883,22.0883,22.0811,22.0811,11700.0
2010-10-26 13:35:00,30.7,30.7,30.65,30.65,23300.0,22.0883,22.0883,22.0523,22.0523,23300.0
2010-10-26 13:40:00,30.65,30.67,30.65,30.66,19000.0,22.0523,22.0667,22.0523,22.0595,19000.0
2010-10-26 13:45:00,30.67,30.67,30.65,30.66,8200.0,22.0667,22.0667,22.0523,22.0595,8200.0
2010-10-26 13:50:00,30.65,30.66,30.61,30.62,21600.0,22.0523,22.0595,22.0235,22.0307,21600.0
2010-10-26 13:55:00,30.61,30.63,30.6,30.6,13500.0,22.0235,22.0379,22.0163,22.0163,13500.0
2010-10-26 14:00:00,30.61,30.64,30.58,30.61,28000.0,22.0235,22.0451,22.002,22.0235,28000.0
2010-10-26 14:05:00,30.61,30.62,30.57,30.58,20300.0,22.0235,22.0307,21.9948,22.002,20300.0
2010-10-26 14:10:00,30.57,30.59,30.55,30.59,20900.0,21.9948,22.0092,21.9804,22.0092,20900.0
2010-10-26 14:15:00,30.6,30.61,30.58,30.59,20300.0,22.0163,22.0235,22.002,22.0092,20300.0
2010-10-26 14:20:00,30.6,30.62,30.59,30.61,13000.0,22.0163,22.0307,22.0092,22.0235,13000.0
2010-10-26 14:25:00,30.61,30.66,30.6,30.66,11600.0,22.0235,22.0595,22.0163,22.0595,11600.0
2010-10-26 14:30:00,30.66,30.66,30.62,30.63,17000.0,22.0595,22.0595,22.0307,22.0379,17000.0
2010-10-26 14:35:00,30.63,30.7,30.63,30.69,16800.0,22.0379,22.0883,22.0379,22.0811,16800.0
2010-10-26 14:40:00,30.68,30.69,30.65,30.65,13200.0,22.0739,22.0811,22.0523,22.0523,13200.0
2010-10-26 14:45:00,30.65,30.67,30.65,30.67,12000.0,22.0523,22.0667,22.0523,22.0667,12000.0
2010-10-26 14:50:00,30.67,30.72,30.66,30.72,15500.0,22.0667,22.1027,22.0595,22.1027,15500.0
2010-10-26 14:55:00,30.72,30.72,30.69,30.69,20900.0,22.1027,22.1027,22.0811,22.0811,20900.0
2010-10-26 15:00:00,30.69,30.72,30.69,30.71,11900.0,22.0811,22.1027,22.0811,22.0955,11900.0
2010-10-26 15:05:00,30.72,30.75,30.71,30.74,15500.0,22.1027,22.1243,22.0955,22.1171,15500.0
2010-10-26 15:10:00,30.75,30.77,30.73,30.73,32900.0,22.1243,22.1387,22.1099,22.1099,32900.0
2010-10-26 15:15:00,30.73,30.76,30.72,30.76,20400.0,22.1099,22.1315,22.1027,22.1315,20400.0
2010-10-26 15:20:00,30.75,30.78,30.75,30.75,22700.0,22.1243,22.1459,22.1243,22.1243,22700.0
2010-10-26 15:25:00,30.75,30.78,30.75,30.75,35800.0,22.1243,22.1459,22.1243,22.1243,35800.0
2010-10-26 15:30:00,30.75,30.75,30.69,30.71,52700.0,22.1243,22.1243,22.0811,22.0955,52700.0
2010-10-26 15:35:00,30.72,30.72,30.65,30.67,38300.0,22.1027,22.1027,22.0523,22.0667,38300.0
2010-10-26 15:40:00,30.67,30.69,30.66,30.66,22400.0,22.0667,22.0811,22.0595,22.0595,22400.0
2010-10-26 15:45:00,30.66,30.67,30.61,30.65,79400.0,22.0595,22.0667,22.0235,22.0523,79400.0
2010-10-26 15:50:00,30.66,30.67,30.65,30.66,39000.0,22.0595,22.0667,22.0523,22.0595,39000.0
2010-10-26 15:55:00,30.67,30.69,30.63,30.66,166900.0,22.0667,22.0811,22.0379,22.0595,166900.0
2010-10-27 09:30:00,30.38,30.38,30.23,30.35,35600.0,21.8581,21.8581,21.7501,21.8365,35600.0
2010-10-27 09:35:00,30.36,30.36,30.27,30.27,17300.0,21.8437,21.8437,21.7789,21.7789,17300.0
2010-10-27 09:40:00,30.27,30.34,30.17,30.17,46000.0,21.7789,21.8293,21.707,21.707,46000.0
2010-10-27 09:45:00,30.18,30.19,30.12,30.17,43200.0,21.7142,21.7214,21.671,21.707,43200.0
2010-10-27 09:50:00,30.17,30.21,30.1,30.13,36900.0,21.707,21.7357,21.6566,21.6782,36900.0
2010-10-27 09:55:00,30.13,30.24,30.13,30.22,70700.0,21.6782,21.7573,21.6782,21.7429,70700.0
2010-10-27 10:00:00,30.24,30.3,30.17,30.21,65000.0,21.7573,21.8005,21.707,21.7357,65000.0
2010-10-27 10:05:00,30.21,30.22,30.06,30.06,38400.0,21.7357,21.7429,21.6278,21.6278,38400.0
2010-10-27 10:10:00,30.06,30.16,30.06,30.14,62700.0,21.6278,21.6998,21.6278,21.6854,62700.0
2010-10-27 10:15:00,30.14,30.19,30.11,30.11,29300.0,21.6854,21.7214,21.6638,21.6638,29300.0
2010-10-27 10:20:00,30.11,30.14,30.01,30.02,27000.0,21.6638,21.6854,21.5918,21.599,27000.0
2010-10-27 10:25:00,30.03,30.03,30.0,30.01,22000.0,21.6062,21.6062,21.5847,21.5918,22000.0
2010-10-27 10:30:00,30.0,30.06,30.0,30.03,19400.0,21.5847,21.6278,21.5847,21.6062,19400.0
2010-10-27 10:35:00,30.03,30.03,30.0,30.01,25100.0,21.6062,21.6062,21.5847,21.5918,25100.0
2010-10-27 10:40:00,30.01,30.01,30.0,30.0,17900.0,21.5918,21.5918,21.5847,21.5847,17900.0
2010-10-27 10:45:00,30.0,30.02,30.0,30.0,68400.0,21.5847,21.599,21.5847,21.5847,68400.0
2010-10-27 10:50:00,30.01,30.08,30.0,30.07,31300.0,21.5918,21.6422,21.5847,21.635,31300.0
2010-10-27 10:55:00,30.06,30.06,30.0,30.01,23800.0,21.6278,21.6278,21.5847,21.5918,23800.0
2010-10-27 11:00:00,30.0,30.0,29.93,29.97,45700.0,21.5847,21.5847,21.5343,21.5631,45700.0
2010-10-27 11:05:00,29.97,29.98,29.95,29.96,13100.0,21.5631,21.5703,21.5487,21.5559,13100.0
2010-10-27 11:10:00,29.96,30.0,29.95,29.99,24600.0,21.5559,21.5847,21.5487,21.5775,24600.0
2010-10-27 11:15:00,29.99,30.04,29.96,29.96,25800.0,21.5775,21.6134,21.5559,21.5559,25800.0
2010-10-27 11:20:00,29.96,29.97,29.95,29.95,29600.0,21.5559,21.5631,21.5487,21.5487,29600.0
2010-10-27 11:25:00,29.96,29.98,29.94,29.98,45300.0,21.5559,21.5703,21.5415,21.5703,45300.0
2010-10-27 11:30:00,29.98,29.98,29.94,29.94,48400.0,21.5703,21.5703,21.5415,21.5415,48400.0
2010-10-27 11:35:00,29.93,30.0,29.93,29.98,49900.0,21.5343,21.5847,21.5343,21.5703,49900.0
2010-10-27 11:40:00,29.98,30.04,29.98,29.99,27100.0,21.5703,21.6134,21.5703,21.5775,27100.0
2010-10-27 11:45:00,29.99,29.99,29.95,29.95,10300.0,21.5775,21.5775,21.5487,21.5487,10300.0
2010-10-27 11:50:00,29.95,30.0,29.95,30.0,13600.0,21.5487,21.5847,21.5487,21.5847,13600.0
2010-10-27 11:55:00,30.0,30.0,29.99,29.99,5200.0,21.5847,21.5847,21.5775,21.5775,5200.0
2010-10-27 12:00:00,30.0,30.02,30.0,30.02,14300.0,21.5847,21.599,21.5847,21.599,14300.0
2010-10-27 12:05:00,30.01,30.01,29.96,29.98,17400.0,21.5918,21.5918,21.5559,21.5703,17400.0
2010-10-27 12:10:00,29.98,30.05,29.97,30.05,22200.0,21.5703,21.6206,21.5631,21.6206,22200.0
2010-10-27 12:15:00,30.06,30.07,30.05,30.06,6000.0,21.6278,21.635,21.6206,21.6278,6000.0
2010-10-27 12:20:00,30.05,30.06,30.05,30.06,6700.0,21.6206,21.6278,21.6206,21.6278,6700.0
2010-10-27 12:25:00,30.05,30.06,30.0,30.0,15700.0,21.6206,21.6278,21.5847,21.5847,15700.0
2010-10-27 12:30:00,30.01,30.03,30.01,30.03,2500.0,21.5918,21.6062,21.5918,21.6062,2500.0
2010-10-27 12:35:00,30.03,30.03,30.01,30.02,8000.0,21.6062,21.6062,21.5918,21.599,8000.0
2010-10-27 12:40:00,30.01,30.01,29.95,29.96,19400.0,21.5918,21.5918,21.5487,21.5559,19400.0
2010-10-27 12:45:00,29.95,29.99,29.95,29.97,17500.0,21.5487,21.5775,21.5487,21.5631,17500.0
2010-10-27 12:50:00,29.97,29.98,29.96,29.98,6900.0,21.5631,21.5703,21.5559,21.5703,6900.0
2010-10-27 12:55:00,29.98,30.0,29.98,30.0,10000.0,21.5703,21.5847,21.5703,21.5847,10000.0
2010-10-27 13:00:00,29.99,30.0,29.99,29.99,20700.0,21.5775,21.5847,21.5775,21.5775,20700.0
2010-10-27 13:05:00,29.99,30.0,29.99,29.99,7800.0,21.5775,21.5847,21.5775,21.5775,7800.0
2010-10-27 13:10:00,30.0,30.0,29.99,29.99,18100.0,21.5847,21.5847,21.5775,21.5775,18100.0
2010-10-27 13:15:00,29.99,30.0,29.9,29.91,83200.0,21.5775,21.5847,21.5127,21.5199,83200.0
2010-10-27 13:20:00,29.9,29.92,29.9,29.91,21300.0,21.5127,21.5271,21.5127,21.5199,21300.0
2010-10-27 13:25:00,29.9,29.94,29.9,29.94,19600.0,21.5127,21.5415,21.5127,21.5415,19600.0
2010-10-27 13:30:00,29.94,29.95,29.93,29.93,15900.0,21.5415,21.5487,21.5343,21.5343,15900.0
2010-10-27 13:35:00,29.94,29.94,29.93,29.93,7900.0,21.5415,21.5415,21.5343,21.5343,7900.0
2010-10-27 13:40:00,29.93,29.93,29.86,29.89,52400.0,21.5343,21.5343,21.4839,21.5055,52400.0
2010-10-27 13:45:00,29.89,29.89,29.84,29.85,87000.0,21.5055,21.5055,21.4695,21.4767,87000.0
2010-10-27 13:50:00,29.85,29.92,29.84,29.92,28500.0,21.4767,21.5271,21.4695,21.5271,28500.0
2010-10-27 13:55:00,29.92,29.94,29.89,29.92,36000.0,21.5271,21.5415,21.5055,21.5271,36000.0
2010-10-27 14:00:00,29.92,29.95,29.91,29.91,41400.0,21.5271,21.5487,21.5199,21.5199,41400.0
2010-10-27 14:05:00,29.91,29.92,29.9,29.91,34900.0,21.5199,21.5271,21.5127,21.5199,34900.0
2010-10-27 14:10:00,29.92,29.94,29.91,29.93,38800.0,21.5271,21.5415,21.5199,21.5343,38800.0
2010-10-27 14:15:00,29.94,29.94,29.91,29.92,47700.0,21.5415,21.5415,21.5199,21.5271,47700.0
2010-10-27 14:20:00,29.91,29.92,29.85,29.88,53500.0,21.5199,21.5271,21.4767,21.4983,53500.0
2010-10-27 14:25:00,29.88,29.9,29.86,29.89,23900.0,21.4983,21.5127,21.4839,21.5055,23900.0
2010-10-27 14:30:00,29.9,29.9,29.89,29.9,17500.0,21.5127,21.5127,21.5055,21.5127,17500.0
2010-10-27 14:35:00,29.9,29.92,29.86,29.9,110600.0,21.5127,21.5271,21.4839,21.5127,110600.0
2010-10-27 14:40:00,29.9,29.91,29.85,29.88,95300.0,21.5127,21.5199,21.4767,21.4983,95300.0
2010-10-27 14:45:00,29.89,29.91,29.89,29.9,29300.0,21.5055,21.5199,21.5055,21.5127,29300.0
2010-10-27 14:50:00,29.9,29.94,29.89,29.93,145500.0,21.5127,21.5415,21.5055,21.5343,145500.0
2010-10-27 14:55:00,29.94,29.99,29.94,29.96,53700.0,21.5415,21.5775,21.5415,21.5559,53700.0
2010-10-27 15:00:00,29.96,30.0,29.94,30.0,70500.0,21.5559,21.5847,21.5415,21.5847,70500.0
2010-10-27 15:05:00,29.99,30.03,29.99,30.01,41600.0,21.5775,21.6062,21.5775,21.5918,41600.0
2010-10-27 15:10:00,30.01,30.02,29.94,29.94,35300.0,21.5918,21.599,21.5415,21.5415,35300.0
2010-10-27 15:15:00,29.94,29.95,29.92,29.93,81100.0,21.5415,21.5487,21.5271,21.5343,81100.0
2010-10-27 15:20:00,29.92,30.0,29.9,29.99,47800.0,21.5271,21.5847,21.5127,21.5775,47800.0
2010-10-27 15:25:00,30.0,30.0,29.9,29.9,76200.0,21.5847,21.5847,21.5127,21.5127,76200.0
2010-10-27 15:30:00,29.9,29.92,29.89,29.9,81200.0,21.5127,21.5271,21.5055,21.5127,81200.0
2010-10-27 15:35:00,29.91,29.98,29.91,29.98,158900.0,21.5199,21.5703,21.5199,21.5703,158900.0
2010-10-27 15:40:00,29.98,30.05,29.98,29.99,284600.0,21.5703,21.6206,21.5703,21.5775,284600.0
2010-10-27 15:45:00,30.0,30.04,29.96,30.01,91400.0,21.5847,21.6134,21.5559,21.5918,91400.0
2010-10-27 15:50:00,30.0,30.05,29.98,30.02,216500.0,21.5847,21.6206,21.5703,21.599,216500.0
2010-10-27 15:55:00,30.02,30.09,29.99,30.07,166300.0,21.599,21.6494,21.5775,21.635,166300.0
2010-10-28 09:30:00,30.25,30.41,30.25,30.36,31300.0,21.7645,21.8796,21.7645,21.8437,31300.0
2010-10-28 09:35:00,30.36,30.4,30.25,30.33,19600.0,21.8437,21.8725,21.7645,21.8221,19600.0
2010-10-28 09:40:00,30.33,30.33,30.22,30.22,30900.0,21.8221,21.8221,21.7429,21.7429,30900.0
2010-10-28 09:45:00,30.24,30.25,30.22,30.24,10600.0,21.7573,21.7645,21.7429,21.7573,10600.0
2010-10-28 09:50:00,30.23,30.28,30.2,30.28,14400.0,21.7501,21.7861,21.7286,21.7861,14400.0
2010-10-28 09:55:00,30.28,30.32,30.25,30.25,16900.0,21.7861,21.8149,21.7645,21.7645,16900.0
2010-10-28 10:00:00,30.26,30.32,30.25,30.3,12800.0,21.7717,21.8149,21.7645,21.8005,12800.0
2010-10-28 10:05:00,30.3,30.33,30.29,30.3,21900.0,21.8005,21.8221,21.7933,21.8005,21900.0
2010-10-28 10:10:00,30.31,30.33,30.27,30.32,16800.0,21.8077,21.8221,21.7789,21.8149,16800.0
2010-10-28 10:15:00,30.32,30.32,30.24,30.24,31400.0,21.8149,21.8149,21.7573,21.7573,31400.0
2010-10-28 10:20:00,30.24,30.26,30.19,30.19,33200.0,21.7573,21.7717,21.7214,21.7214,33200.0
2010-10-28 10:25:00,30.19,30.19,30.14,30.15,29100.0,21.7214,21.7214,21.6854,21.6926,29100.0
2010-10-28 10:30:00,30.15,30.18,30.14,30.17,22000.0,21.6926,21.7142,21.6854,21.707,22000.0
2010-10-28 10:35:00,30.18,30.18,30.12,30.16,45400.0,21.7142,21.7142,21.671,21.6998,45400.0
2010-10-28 10:40:00,30.16,30.21,30.15,30.2,30100.0,21.6998,21.7357,21.6926,21.7286,30100.0
2010-10-28 10:45:00,30.2,30.23,30.17,30.23,23800.0,21.7286,21.7501,21.707,21.7501,23800.0
2010-10-28 10:50:00,30.23,30.28,30.22,30.26,21700.0,21.7501,21.7861,21.7429,21.7717,21700.0
2010-10-28 10:55:00,30.26,30.27,30.22,30.25,12000.0,21.7717,21.7789,21.7429,21.7645,12000.0
2010-10-28 11:00:00,30.24,30.25,30.21,30.23,18000.0,21.7573,21.7645,21.7357,21.7501,18000.0
2010-10-28 11:05:00,30.24,30.25,30.22,30.23,21800.0,21.7573,21.7645,21.7429,21.7501,21800.0
2010-10-28 11:10:00,30.24,30.24,30.18,30.2,40400.0,21.7573,21.7573,21.7142,21.7286,40400.0
2010-10-28 11:15:00,30.2,30.23,30.18,30.22,15300.0,21.7286,21.7501,21.7142,21.7429,15300.0
2010-10-28 11:20:00,30.22,30.28,30.21,30.27,29400.0,21.7429,21.7861,21.7357,21.7789,29400.0
2010-10-28 11:25:00,30.27,30.3,30.26,30.29,30600.0,21.7789,21.8005,21.7717,21.7933,30600.0
2010-10-28 11:30:00,30.3,30.3,30.24,30.26,32100.0,21.8005,21.8005,21.7573,21.7717,32100.0
2010-10-28 11:35:00,30.27,30.31,30.25,30.26,35600.0,21.7789,21.8077,21.7645,21.7717,35600.0
2010-10-28 11:40:00,30.25,30.27,30.22,30.26,49800.0,21.7645,21.7789,21.7429,21.7717,49800.0
2010-10-28 11:45:00,30.26,30.26,30.22,30.23,13200.0,21.7717,21.7717,21.7429,21.7501,13200.0
2010-10-28 11:50:00,30.23,30.25,30.21,30.21,26600.0,21.7501,21.7645,21.7357,21.7357,26600.0
2010-10-28 11:55:00,30.22,30.24,30.2,30.23,42300.0,21.7429,21.7573,21.7286,21.7501,42300.0
2010-10-28 12:00:00,30.23,30.23,30.15,30.17,36700.0,21.7501,21.7501,21.6926,21.707,36700.0
2010-10-28 12:05:00,30.18,30.19,30.17,30.19,17800.0,21.7142,21.7214,21.707,21.7214,17800.0
2010-10-28 12:10:00,30.19,30.22,30.19,30.2,29000.0,21.7214,21.7429,21.7214,21.7286,29000.0
2010-10-28 12:15:00,30.21,30.25,30.21,30.25,29600.0,21.7357,21.7645,21.7357,21.7645,29600.0
2010-10-28 12:20:00,30.25,30.28,30.25,30.27,28500.0,21.7645,21.7861,21.7645,21.7789,28500.0
2010-10-28 12:25:00,30.28,30.3,30.19,30.23,31000.0,21.7861,21.8005,21.7214,21.7501,31000.0
2010-10-28 12:30:00,30.22,30.24,30.18,30.24,33400.0,21.7429,21.7573,21.7142,21.7573,33400.0
2010-10-28 12:35:00,30.24,30.26,30.23,30.25,18900.0,21.7573,21.7717,21.7501,21.7645,18900.0
2010-10-28 12:40:00,30.25,30.28,30.25,30.27,16900.0,21.7645,21.7861,21.7645,21.7789,16900.0
2010-10-28 12:45:00,30.28,30.3,30.27,30.3,13500.0,21.7861,21.8005,21.7789,21.8005,13500.0
2010-10-28 12:50:00,30.3,30.33,30.29,30.31,21600.0,21.8005,21.8221,21.7933,21.8077,21600.0
2010-10-28 12:55:00,30.31,30.31,30.24,30.24,20600.0,21.8077,21.8077,21.7573,21.7573,20600.0
2010-10-28 13:00:00,30.24,30.27,30.23,30.25,12700.0,21.7573,21.7789,21.7501,21.7645,12700.0
2010-10-28 13:05:00,30.25,30.3,30.25,30.3,8900.0,21.7645,21.8005,21.7645,21.8005,8900.0
2010-10-28 13:10:00,30.3,30.33,30.29,30.32,8500.0,21.8005,21.8221,21.7933,21.8149,8500.0
2010-10-28 13:15:00,30.33,30.4,30.32,30.34,48800.0,21.8221,21.8725,21.8149,21.8293,48800.0
2010-10-28 13:20:00,30.33,30.35,30.29,30.3,24400.0,21.8221,21.8365,21.7933,21.8005,24400.0
2010-10-28 13:25:00,30.3,30.34,30.29,30.33,21100.0,21.8005,21.8293,21.7933,21.8221,21100.0
2010-10-28 13:30:00,30.34,30.35,30.32,30.33,21900.0,21.8293,21.8365,21.8149,21.8221,21900.0
2010-10-28 13:35:00,30.32,30.32,30.31,30.31,9100.0,21.8149,21.8149,21.8077,21.8077,9100.0
2010-10-28 13:40:00,30.31,30.32,30.26,30.28,55200.0,21.8077,21.8149,21.7717,21.7861,55200.0
2010-10-28 13:45:00,30.28,30.29,30.26,30.29,22400.0,21.7861,21.7933,21.7717,21.7933,22400.0
2010-10-28 13:50:00,30.29,30.33,30.28,30.33,18800.0,21.7933,21.8221,21.7861,21.8221,18800.0
2010-10-28 13:55:00,30.33,30.34,30.33,30.34,9600.0,21.8221,21.8293,21.8221,21.8293,9600.0
2010-10-28 14:00:00,30.34,30.34,30.33,30.34,8700.0,21.8293,21.8293,21.8221,21.8293,8700.0
2010-10-28 14:05:00,30.34,30.37,30.34,30.35,26700.0,21.8293,21.8509,21.8293,21.8365,26700.0
2010-10-28 14:10:00,30.34,30.38,30.34,30.36,23800.0,21.8293,21.8581,21.8293,21.8437,23800.0
2010-10-28 14:15:00,30.36,30.37,30.32,30.36,33800.0,21.8437,21.8509,21.8149,21.8437,33800.0
2010-10-28 14:20:00,30.36,30.37,30.33,30.36,33900.0,21.8437,21.8509,21.8221,21.8437,33900.0
2010-10-28 14:25:00,30.36,30.38,30.35,30.37,47300.0,21.8437,21.8581,21.8365,21.8509,47300.0
2010-10-28 14:30:00,30.37,30.38,30.35,30.35,47900.0,21.8509,21.8581,21.8365,21.8365,47900.0
2010-10-28 14:35:00,30.36,30.36,30.35,30.35,33200.0,21.8437,21.8437,21.8365,21.8365,33200.0
2010-10-28 14:40:00,30.36,30.41,30.35,30.4,135200.0,21.8437,21.8796,21.8365,21.8725,135200.0
2010-10-28 14:45:00,30.4,30.41,30.38,30.39,45100.0,21.8725,21.8796,21.8581,21.8653,45100.0
2010-10-28 14:50:00,30.4,30.4,30.39,30.4,16100.0,21.8725,21.8725,21.8653,21.8725,16100.0
2010-10-28 14:55:00,30.4,30.42,30.39,30.42,22400.0,21.8725,21.8868,21.8653,21.8868,22400.0
2010-10-28 15:00:00,30.42,30.45,30.39,30.39,88500.0,21.8868,21.9084,21.8653,21.8653,88500.0
2010-10-28 15:05:00,30.4,30.47,30.39,30.47,51900.0,21.8725,21.9228,21.8653,21.9228,51900.0
2010-10-28 15:10:00,30.46,30.48,30.44,30.46,49600.0,21.9156,21.93,21.9012,21.9156,49600.0
2010-10-28 15:15:00,30.46,30.47,30.42,30.43,61300.0,21.9156,21.9228,21.8868,21.894,61300.0
2010-10-28 15:20:00,30.42,30.43,30.34,30.35,31300.0,21.8868,21.894,21.8293,21.8365,31300.0
2010-10-28 15:25:00,30.35,30.39,30.33,30.39,51700.0,21.8365,21.8653,21.8221,21.8653,51700.0
2010-10-28 15:30:00,30.39,30.44,30.38,30.44,43600.0,21.8653,21.9012,21.8581,21.9012,43600.0
2010-10-28 15:35:00,30.44,30.5,30.43,30.45,83500.0,21.9012,21.9444,21.894,21.9084,83500.0
2010-10-28 15:40:00,30.45,30.46,30.44,30.45,38000.0,21.9084,21.9156,21.9012,21.9084,38000.0
2010-10-28 15:45:00,30.46,30.5,30.45,30.45,125000.0,21.9156,21.9444,21.9084,21.9084,125000.0
2010-10-28 15:50:00,30.45,30.46,30.42,30.42,84000.0,21.9084,21.9156,21.8868,21.8868,84000.0
2010-10-28 15:55:00,30.43,30.43,30.38,30.42,162000.0,21.894,21.894,21.8581,21.8868,162000.0
2010-10-29 09:30:00,30.26,30.26,29.92,29.92,79400.0,21.7717,21.7717,21.5271,21.5271,79400.0
2010-10-29 09:35:00,29.92,29.97,29.85,29.96,103600.0,21.5271,21.5631,21.4767,21.5559,103600.0
2010-10-29 09:40:00,29.96,30.06,29.95,30.01,144400.0,21.5559,21.6278,21.5487,21.5918,144400.0
2010-10-29 09:45:00,30.02,30.02,29.89,29.9,81100.0,21.599,21.599,21.5055,21.5127,81100.0
2010-10-29 09:50:00,29.9,29.93,29.88,29.93,28500.0,21.5127,21.5343,21.4983,21.5343,28500.0
2010-10-29 09:55:00,29.93,29.96,29.92,29.94,82500.0,21.5343,21.5559,21.5271,21.5415,82500.0
2010-10-29 10:00:00,29.93,30.04,29.93,29.97,238100.0,21.5343,21.6134,21.5343,21.5631,238100.0
2010-10-29 10:05:00,29.97,30.01,29.95,29.95,106300.0,21.5631,21.5918,21.5487,21.5487,106300.0
2010-10-29 10:10:00,29.95,29.95,29.78,29.78,111100.0,21.5487,21.5487,21.4264,21.4264,111100.0
2010-10-29 10:15:00,29.78,29.9,29.78,29.89,143200.0,21.4264,21.5127,21.4264,21.5055,143200.0
2010-10-29 10:20:00,29.89,29.93,29.87,29.89,140500.0,21.5055,21.5343,21.4911,21.5055,140500.0
2010-10-29 10:25:00,29.89,29.91,29.88,29.89,129500.0,21.5055,21.5199,21.4983,21.5055,129500.0
2010-10-29 10:30:00,29.89,29.9,29.85,29.85,95500.0,21.5055,21.5127,21.4767,21.4767,95500.0
2010-10-29 10:35:00,29.86,29.86,29.8,29.81,28400.0,21.4839,21.4839,21.4408,21.448,28400.0
2010-10-29 10:40:00,29.81,29.81,29.76,29.76,30300.0,21.448,21.448,21.412,21.412,30300.0
2010-10-29 10:45:00,29.76,29.76,29.71,29.72,48300.0,21.412,21.412,21.376,21.3832,48300.0
2010-10-29 10:50:00,29.72,29.81,29.7,29.74,87600.0,21.3832,21.448,21.3688,21.3976,87600.0
2010-10-29 10:55:00,29.74,29.83,29.73,29.81,47900.0,21.3976,21.4623,21.3904,21.448,47900.0
2010-10-29 11:00:00,29.82,29.82,29.78,29.79,48300.0,21.4551,21.4551,21.4264,21.4336,48300.0
2010-10-29 11:05:00,29.8,29.89,29.8,29.88,83100.0,21.4408,21.5055,21.4408,21.4983,83100.0
2010-10-29 11:10:00,29.87,29.89,29.86,29.87,24600.0,21.4911,21.5055,21.4839,21.4911,24600.0
2010-10-29 11:15:00,29.87,29.88,29.81,29.83,50300.0,21.4911,21.4983,21.448,21.4623,50300.0
2010-10-29 11:20:00,29.84,29.84,29.8,29.81,18900.0,21.4695,21.4695,21.4408,21.448,18900.0
2010-10-29 11:25:00,29.81,29.82,29.78,29.82,36600.0,21.448,21.4551,21.4264,21.4551,36600.0
2010-10-29 11:30:00,29.82,29.82,29.74,29.74,29800.0,21.4551,21.4551,21.3976,21.3976,29800.0
2010-10-29 11:35:00,29.74,29.88,29.73,29.88,40600.0,21.3976,21.4983,21.3904,21.4983,40600.0
2010-10-29 11:40:00,29.87,29.91,29.86,29.86,139700.0,21.4911,21.5199,21.4839,21.4839,139700.0
2010-10-29 11:45:00,29.86,29.87,29.82,29.85,32700.0,21.4839,21.4911,21.4551,21.4767,32700.0
2010-10-29 11:50:00,29.84,29.9,29.84,29.88,74600.0,21.4695,21.5127,21.4695,21.4983,74600.0
2010-10-29 11:55:00,29.89,29.89,29.82,29.83,40400.0,21.5055,21.5055,21.4551,21.4623,40400.0
2010-10-29 12:00:00,29.83,29.83,29.75,29.76,57100.0,21.4623,21.4623,21.4048,21.412,57100.0
2010-10-29 12:05:00,29.76,29.77,29.75,29.75,23600.0,21.412,21.4192,21.4048,21.4048,23600.0
2010-10-29 12:10:00,29.75,29.81,29.75,29.79,62000.0,21.4048,21.448,21.4048,21.4336,62000.0
2010-10-29 12:15:00,29.78,29.87,29.78,29.86,50600.0,21.4264,21.4911,21.4264,21.4839,50600.0
2010-10-29 12:20:00,29.87,29.89,29.86,29.88,37800.0,21.4911,21.5055,21.4839,21.4983,37800.0
2010-10-29 12:25:00,29.88,29.89,29.87,29.88,26100.0,21.4983,21.5055,21.4911,21.4983,26100.0
2010-10-29 12:30:00,29.88,29.88,29.86,29.86,15100.0,21.4983,21.4983,21.4839,21.4839,15100.0
2010-10-29 12:35:00,29.87,29.88,29.85,29.88,25600.0,21.4911,21.4983,21.4767,21.4983,25600.0
2010-10-29 12:40:00,29.88,29.88,29.87,29.88,11400.0,21.4983,21.4983,21.4911,21.4983,11400.0
2010-10-29 12:45:00,29.87,29.88,29.87,29.88,19900.0,21.4911,21.4983,21.4911,21.4983,19900.0
2010-10-29 12:50:00,29.87,29.88,29.87,29.88,9600.0,21.4911,21.4983,21.4911,21.4983,9600.0
2010-10-29 12:55:00,29.87,29.88,29.87,29.88,12400.0,21.4911,21.4983,21.4911,21.4983,12400.0
2010-10-29 13:00:00,29.88,29.88,29.85,29.86,27200.0,21.4983,21.4983,21.4767,21.4839,27200.0
2010-10-29 13:05:00,29.85,29.86,29.85,29.86,8200.0,21.4767,21.4839,21.4767,21.4839,8200.0
2010-10-29 13:10:00,29.86,29.86,29.83,29.83,24300.0,21.4839,21.4839,21.4623,21.4623,24300.0
2010-10-29 13:15:00,29.83,29.84,29.81,29.82,20600.0,21.4623,21.4695,21.448,21.4551,20600.0
2010-10-29 13:20:00,29.82,29.84,29.8,29.8,55300.0,21.4551,21.4695,21.4408,21.4408,55300.0
2010-10-29 13:25:00,29.8,29.8,29.79,29.79,10400.0,21.4408,21.4408,21.4336,21.4336,10400.0
2010-10-29 13:30:00,29.8,29.8,29.79,29.8,15600.0,21.4408,21.4408,21.4336,21.4408,15600.0
2010-10-29 13:35:00,29.8,29.85,29.79,29.84,30300.0,21.4408,21.4767,21.4336,21.4695,30300.0
2010-10-29 13:40:00,29.84,29.88,29.84,29.86,31400.0,21.4695,21.4983,21.4695,21.4839,31400.0
2010-10-29 13:45:00,29.86,29.89,29.86,29.87,28600.0,21.4839,21.5055,21.4839,21.4911,28600.0
2010-10-29 13:50:00,29.88,29.89,29.87,29.88,48700.0,21.4983,21.5055,21.4911,21.4983,48700.0
2010-10-29 13:55:00,29.88,29.89,29.87,29.88,18900.0,21.4983,21.5055,21.4911,21.4983,18900.0
2010-10-29 14:00:00,29.89,29.89,29.87,29.87,21000.0,21.5055,21.5055,21.4911,21.4911,21000.0
2010-10-29 14:05:00,29.88,29.89,29.87,29.88,21700.0,21.4983,21.5055,21.4911,21.4983,21700.0
2010-10-29 14:10:00,29.88,29.89,29.87,29.89,23100.0,21.4983,21.5055,21.4911,21.5055,23100.0
2010-10-29 14:15:00,29.89,29.89,29.87,29.88,22200.0,21.5055,21.5055,21.4911,21.4983,22200.0
2010-10-29 14:20:00,29.87,29.89,29.85,29.87,52500.0,21.4911,21.5055,21.4767,21.4911,52500.0
2010-10-29 14:25:00,29.86,29.89,29.86,29.88,48600.0,21.4839,21.5055,21.4839,21.4983,48600.0
2010-10-29 14:30:00,29.88,29.88,29.86,29.87,17000.0,21.4983,21.4983,21.4839,21.4911,17000.0
2010-10-29 14:35:00,29.86,29.87,29.86,29.86,19800.0,21.4839,21.4911,21.4839,21.4839,19800.0
2010-10-29 14:40:00,29.86,29.88,29.86,29.88,44200.0,21.4839,21.4983,21.4839,21.4983,44200.0
2010-10-29 14:45:00,29.87,29.89,29.84,29.84,38400.0,21.4911,21.5055,21.4695,21.4695,38400.0
2010-10-29 14:50:00,29.84,29.85,29.84,29.85,38700.0,21.4695,21.4767,21.4695,21.4767,38700.0
2010-10-29 14:55:00,29.84,29.86,29.84,29.85,39900.0,21.4695,21.4839,21.4695,21.4767,39900.0
2010-10-29 15:00:00,29.85,29.86,29.84,29.86,42300.0,21.4767,21.4839,21.4695,21.4839,42300.0
2010-10-29 15:05:00,29.86,29.9,29.85,29.86,71500.0,21.4839,21.5127,21.4767,21.4839,71500.0
2010-10-29 15:10:00,29.86,29.87,29.85,29.85,48900.0,21.4839,21.4911,21.4767,21.4767,48900.0
2010-10-29 15:15:00,29.85,29.85,29.8,29.81,75800.0,21.4767,21.4767,21.4408,21.448,75800.0
2010-10-29 15:20:00,29.8,29.81,29.79,29.79,50800.0,21.4408,21.448,21.4336,21.4336,50800.0
2010-10-29 15:25:00,29.79,29.8,29.75,29.75,70400.0,21.4336,21.4408,21.4048,21.4048,70400.0
2010-10-29 15:30:00,29.75,29.76,29.74,29.75,84600.0,21.4048,21.412,21.3976,21.4048,84600.0
2010-10-29 15:35:00,29.75,29.85,29.75,29.84,99200.0,21.4048,21.4767,21.4048,21.4695,99200.0
2010-10-29 15:40:00,29.83,29.89,29.83,29.89,55500.0,21.4623,21.5055,21.4623,21.5055,55500.0
2010-10-29 15:45:00,29.88,29.89,29.8,29.8,130600.0,21.4983,21.5055,21.4408,21.4408,130600.0
2010-10-29 15:50:00,29.8,29.83,29.79,29.83,109900.0,21.4408,21.4623,21.4336,21.4623,109900.0
2010-10-29 15:55:00,29.83,29.84,29.79,29.82,211200.0,21.4623,21.4695,21.4336,21.4551,211200.0
2010-11-01 09:30:00,29.9,30.0,29.82,29.82,50000.0,21.5127,21.5847,21.4551,21.4551,50000.0
2010-11-01 09:35:00,29.84,29.99,29.84,29.96,25500.0,21.4695,21.5775,21.4695,21.5559,25500.0
2010-11-01 09:40:00,29.96,30.03,29.95,30.02,17000.0,21.5559,21.6062,21.5487,21.599,17000.0
2010-11-01 09:45:00,30.02,30.02,29.99,30.02,13300.0,21.599,21.599,21.5775,21.599,13300.0
2010-11-01 09:50:00,30.02,30.02,29.98,29.99,11600.0,21.599,21.599,21.5703,21.5775,11600.0
2010-11-01 09:55:00,29.98,30.06,29.96,30.06,21200.0,21.5703,21.6278,21.5559,21.6278,21200.0
2010-11-01 10:00:00,30.06,30.23,30.06,30.22,47800.0,21.6278,21.7501,21.6278,21.7429,47800.0
2010-11-01 10:05:00,30.21,30.27,30.2,30.21,25600.0,21.7357,21.7789,21.7286,21.7357,25600.0
2010-11-01 10:10:00,30.21,30.21,30.16,30.18,64600.0,21.7357,21.7357,21.6998,21.7142,64600.0
2010-11-01 10:15:00,30.18,30.27,30.17,30.26,34600.0,21.7142,21.7789,21.707,21.7717,34600.0
2010-11-01 10:20:00,30.26,30.26,30.18,30.2,48300.0,21.7717,21.7717,21.7142,21.7286,48300.0
2010-11-01 10:25:00,30.2,30.2,30.14,30.17,35500.0,21.7286,21.7286,21.6854,21.707,35500.0
2010-11-01 10:30:00,30.18,30.21,30.17,30.17,23900.0,21.7142,21.7357,21.707,21.707,23900.0
2010-11-01 10:35:00,30.16,30.19,30.14,30.15,16000.0,21.6998,21.7214,21.6854,21.6926,16000.0
2010-11-01 10:40:00,30.16,30.17,30.13,30.13,23800.0,21.6998,21.707,21.6782,21.6782,23800.0
2010-11-01 10:45:00,30.13,30.16,30.08,30.14,120600.0,21.6782,21.6998,21.6422,21.6854,120600.0
2010-11-01 10:50:00,30.13,30.18,30.11,30.16,33800.0,21.6782,21.7142,21.6638,21.6998,33800.0
2010-11-01 10:55:00,30.15,30.19,30.14,30.15,27200.0,21.6926,21.7214,21.6854,21.6926,27200.0
2010-11-01 11:00:00,30.15,30.15,30.07,30.07,96600.0,21.6926,21.6926,21.635,21.635,96600.0
2010-11-01 11:05:00,30.07,30.13,30.05,30.12,35200.0,21.635,21.6782,21.6206,21.671,35200.0
2010-11-01 11:10:00,30.11,30.13,30.1,30.12,33300.0,21.6638,21.6782,21.6566,21.671,33300.0
2010-11-01 11:15:00,30.12,30.13,30.07,30.1,22900.0,21.671,21.6782,21.635,21.6566,22900.0
2010-11-01 11:20:00,30.09,30.12,30.09,30.09,33100.0,21.6494,21.671,21.6494,21.6494,33100.0
2010-11-01 11:25:00,30.09,30.1,30.05,30.06,9600.0,21.6494,21.6566,21.6206,21.6278,9600.0
2010-11-01 11:30:00,30.05,30.06,30.03,30.05,23900.0,21.6206,21.6278,21.6062,21.6206,23900.0
2010-11-01 11:35:00,30.05,30.05,29.94,29.97,56800.0,21.6206,21.6206,21.5415,21.5631,56800.0
2010-11-01 11:40:00,29.96,29.96,29.94,29.94,9600.0,21.5559,21.5559,21.5415,21.5415,9600.0
2010-11-01 11:45:00,29.94,29.97,29.92,29.97,13900.0,21.5415,21.5631,21.5271,21.5631,13900.0
2010-11-01 11:50:00,29.98,29.98,29.96,29.97,27300.0,21.5703,21.5703,21.5559,21.5631,27300.0
2010-11-01 11:55:00,29.97,30.0,29.89,29.9,29900.0,21.5631,21.5847,21.5055,21.5127,29900.0
2010-11-01 12:00:00,29.9,29.91,29.9,29.91,2000.0,21.5127,21.5199,21.5127,21.5199,2000.0
2010-11-01 12:05:00,29.91,29.91,29.88,29.89,32500.0,21.5199,21.5199,21.4983,21.5055,32500.0
2010-11-01 12:10:00,29.88,29.89,29.87,29.88,28200.0,21.4983,21.5055,21.4911,21.4983,28200.0
2010-11-01 12:15:00,29.88,29.91,29.87,29.87,37100.0,21.4983,21.5199,21.4911,21.4911,37100.0
2010-11-01 12:20:00,29.87,29.88,29.86,29.88,27600.0,21.4911,21.4983,21.4839,21.4983,27600.0
2010-11-01 12:25:00,29.87,29.88,29.85,29.86,16400.0,21.4911,21.4983,21.4767,21.4839,16400.0
2010-11-01 12:30:00,29.86,29.87,29.83,29.87,21600.0,21.4839,21.4911,21.4623,21.4911,21600.0
2010-11-01 12:35:00,29.86,29.89,29.85,29.85,15800.0,21.4839,21.5055,21.4767,21.4767,15800.0
2010-11-01 12:40:00,29.85,29.88,29.85,29.88,7400.0,21.4767,21.4983,21.4767,21.4983,7400.0
2010-11-01 12:45:00,29.88,29.88,29.85,29.86,22500.0,21.4983,21.4983,21.4767,21.4839,22500.0
2010-11-01 12:50:00,29.86,29.86,29.83,29.85,26000.0,21.4839,21.4839,21.4623,21.4767,26000.0
2010-11-01 12:55:00,29.84,29.85,29.82,29.84,14600.0,21.4695,21.4767,21.4551,21.4695,14600.0
2010-11-01 13:00:00,29.84,29.86,29.81,29.81,38500.0,21.4695,21.4839,21.448,21.448,38500.0
2010-11-01 13:05:00,29.81,29.83,29.79,29.82,24000.0,21.448,21.4623,21.4336,21.4551,24000.0
2010-11-01 13:10:00,29.82,29.84,29.79,29.8,29900.0,21.4551,21.4695,21.4336,21.4408,29900.0
2010-11-01 13:15:00,29.79,29.84,29.79,29.83,11900.0,21.4336,21.4695,21.4336,21.4623,11900.0
2010-11-01 13:20:00,29.84,29.85,29.8,29.81,22600.0,21.4695,21.4767,21.4408,21.448,22600.0
2010-11-01 13:25:00,29.8,29.81,29.77,29.78,26500.0,21.4408,21.448,21.4192,21.4264,26500.0
2010-11-01 13:30:00,29.79,29.81,29.77,29.78,25800.0,21.4336,21.448,21.4192,21.4264,25800.0
2010-11-01 13:35:00,29.77,29.79,29.76,29.78,15900.0,21.4192,21.4336,21.412,21.4264,15900.0
2010-11-01 13:40:00,29.79,29.8,29.76,29.76,27500.0,21.4336,21.4408,21.412,21.412,27500.0
2010-11-01 13:45:00,29.76,29.77,29.73,29.77,44800.0,21.412,21.4192,21.3904,21.4192,44800.0
2010-11-01 13:50:00,29.77,29.77,29.72,29.73,44500.0,21.4192,21.4192,21.3832,21.3904,44500.0
2010-11-01 13:55:00,29.73,29.74,29.68,29.68,30300.0,21.3904,21.3976,21.3544,21.3544,30300.0
2010-11-01 14:00:00,29.68,29.69,29.67,29.67,71600.0,21.3544,21.3616,21.3472,21.3472,71600.0
2010-11-01 14:05:00,29.67,29.69,29.66,29.66,30600.0,21.3472,21.3616,21.34,21.34,30600.0
2010-11-01 14:10:00,29.66,29.68,29.66,29.67,17400.0,21.34,21.3544,21.34,21.3472,17400.0
2010-11-01 14:15:00,29.67,29.69,29.67,29.67,35500.0,21.3472,21.3616,21.3472,21.3472,35500.0
2010-11-01 14:20:00,29.67,29.69,29.65,29.66,35000.0,21.3472,21.3616,21.3328,21.34,35000.0
2010-11-01 14:25:00,29.66,29.66,29.64,29.64,17000.0,21.34,21.34,21.3256,21.3256,17000.0
2010-11-01 14:30:00,29.64,29.67,29.63,29.67,96200.0,21.3256,21.3472,21.3184,21.3472,96200.0
2010-11-01 14:35:00,29.67,29.67,29.61,29.61,96700.0,21.3472,21.3472,21.3041,21.3041,96700.0
2010-11-01 14:40:00,29.61,29.61,29.48,29.48,159600.0,21.3041,21.3041,21.2105,21.2105,159600.0
2010-11-01 14:45:00,29.48,29.49,29.32,29.36,375300.0,21.2105,21.2177,21.0954,21.1242,375300.0
2010-11-01 14:50:00,29.36,29.44,29.36,29.41,54200.0,21.1242,21.1817,21.1242,21.1602,54200.0
2010-11-01 14:55:00,29.41,29.44,29.39,29.39,84000.0,21.1602,21.1817,21.1458,21.1458,84000.0
2010-11-01 15:00:00,29.39,29.43,29.39,29.42,76900.0,21.1458,21.1745,21.1458,21.1674,76900.0
2010-11-01 15:05:00,29.42,29.42,29.34,29.37,91500.0,21.1674,21.1674,21.1098,21.1314,91500.0
2010-11-01 15:10:00,29.35,29.35,29.28,29.31,100600.0,21.117,21.117,21.0666,21.0882,100600.0
2010-11-01 15:15:00,29.3,29.35,29.3,29.34,45000.0,21.081,21.117,21.081,21.1098,45000.0
2010-11-01 15:20:00,29.34,29.35,29.33,29.34,34800.0,21.1098,21.117,21.1026,21.1098,34800.0
2010-11-01 15:25:00,29.35,29.38,29.34,29.35,78200.0,21.117,21.1386,21.1098,21.117,78200.0
2010-11-01 15:30:00,29.35,29.36,29.33,29.35,72000.0,21.117,21.1242,21.1026,21.117,72000.0
2010-11-01 15:35:00,29.35,29.36,29.34,29.36,74700.0,21.117,21.1242,21.1098,21.1242,74700.0
2010-11-01 15:40:00,29.36,29.38,29.32,29.32,93400.0,21.1242,21.1386,21.0954,21.0954,93400.0
2010-11-01 15:45:00,29.33,29.4,29.33,29.4,86100.0,21.1026,21.153,21.1026,21.153,86100.0
2010-11-01 15:50:00,29.4,29.43,29.39,29.42,83800.0,21.153,21.1745,21.1458,21.1674,83800.0
2010-11-01 15:55:00,29.42,29.46,29.41,29.43,185200.0,21.1674,21.1961,21.1602,21.1745,185200.0
2010-11-02 09:30:00,29.64,29.97,29.64,29.92,124600.0,21.3256,21.5631,21.3256,21.5271,124600.0
2010-11-02 09:35:00,29.95,30.0,29.94,29.95,72500.0,21.5487,21.5847,21.5415,21.5487,72500.0
2010-11-02 09:40:00,29.95,30.0,29.9,29.97,56500.0,21.5487,21.5847,21.5127,21.5631,56500.0
2010-11-02 09:45:00,29.98,29.99,29.92,29.92,63100.0,21.5703,21.5775,21.5271,21.5271,63100.0
2010-11-02 09:50:00,29.91,29.93,29.87,29.88,58900.0,21.5199,21.5343,21.4911,21.4983,58900.0
2010-11-02 09:55:00,29.88,29.88,29.82,29.85,72300.0,21.4983,21.4983,21.4551,21.4767,72300.0
2010-11-02 10:00:00,29.86,29.94,29.85,29.93,73500.0,21.4839,21.5415,21.4767,21.5343,73500.0
2010-11-02 10:05:00,29.93,29.94,29.84,29.88,51500.0,21.5343,21.5415,21.4695,21.4983,51500.0
2010-11-02 10:10:00,29.89,29.91,29.86,29.89,20900.0,21.5055,21.5199,21.4839,21.5055,20900.0
2010-11-02 10:15:00,29.88,29.89,29.81,29.86,38200.0,21.4983,21.5055,21.448,21.4839,38200.0
2010-11-02 10:20:00,29.86,29.91,29.85,29.9,37200.0,21.4839,21.5199,21.4767,21.5127,37200.0
2010-11-02 10:25:00,29.89,29.9,29.87,29.89,41000.0,21.5055,21.5127,21.4911,21.5055,41000.0
2010-11-02 10:30:00,29.88,29.91,29.88,29.9,40100.0,21.4983,21.5199,21.4983,21.5127,40100.0
2010-11-02 10:35:00,29.89,29.95,29.89,29.94,44300.0,21.5055,21.5487,21.5055,21.5415,44300.0
2010-11-02 10:40:00,29.94,29.99,29.94,29.95,46000.0,21.5415,21.5775,21.5415,21.5487,46000.0
2010-11-02 10:45:00,29.95,29.95,29.9,29.92,24200.0,21.5487,21.5487,21.5127,21.5271,24200.0
2010-11-02 10:50:00,29.92,29.97,29.92,29.95,43300.0,21.5271,21.5631,21.5271,21.5487,43300.0
2010-11-02 10:55:00,29.95,29.98,29.95,29.98,82100.0,21.5487,21.5703,21.5487,21.5703,82100.0
2010-11-02 11:00:00,29.99,29.99,29.96,29.97,32000.0,21.5775,21.5775,21.5559,21.5631,32000.0
2010-11-02 11:05:00,29.97,30.01,29.97,30.0,65100.0,21.5631,21.5918,21.5631,21.5847,65100.0
2010-11-02 11:10:00,30.0,30.01,29.99,30.0,38500.0,21.5847,21.5918,21.5775,21.5847,38500.0
2010-11-02 11:15:00,30.0,30.0,29.94,30.0,45800.0,21.5847,21.5847,21.5415,21.5847,45800.0
2010-11-02 11:20:00,30.0,30.0,29.98,29.98,39200.0,21.5847,21.5847,21.5703,21.5703,39200.0
2010-11-02 11:25:00,29.98,30.01,29.98,29.99,27700.0,21.5703,21.5918,21.5703,21.5775,27700.0
2010-11-02 11:30:00,30.0,30.0,29.98,29.99,8600.0,21.5847,21.5847,21.5703,21.5775,8600.0
2010-11-02 11:35:00,30.0,30.0,29.97,29.97,19000.0,21.5847,21.5847,21.5631,21.5631,19000.0
2010-11-02 11:40:00,29.96,29.97,29.91,29.92,13400.0,21.5559,21.5631,21.5199,21.5271,13400.0
2010-11-02 11:45:00,29.91,29.96,29.91,29.96,19900.0,21.5199,21.5559,21.5199,21.5559,19900.0
2010-11-02 11:50:00,29.95,29.96,29.87,29.87,28600.0,21.5487,21.5559,21.4911,21.4911,28600.0
2010-11-02 11:55:00,29.87,29.88,29.76,29.77,46500.0,21.4911,21.4983,21.412,21.4192,46500.0
2010-11-02 12:00:00,29.78,29.85,29.77,29.85,29800.0,21.4264,21.4767,21.4192,21.4767,29800.0
2010-11-02 12:05:00,29.85,29.87,29.84,29.87,25400.0,21.4767,21.4911,21.4695,21.4911,25400.0
2010-11-02 12:10:00,29.86,29.86,29.83,29.85,75200.0,21.4839,21.4839,21.4623,21.4767,75200.0
2010-11-02 12:15:00,29.85,29.88,29.85,29.88,53600.0,21.4767,21.4983,21.4767,21.4983,53600.0
2010-11-02 12:20:00,29.88,29.9,29.88,29.89,40600.0,21.4983,21.5127,21.4983,21.5055,40600.0
2010-11-02 12:25:00,29.89,29.9,29.86,29.87,36100.0,21.5055,21.5127,21.4839,21.4911,36100.0
2010-11-02 12:30:00,29.88,29.88,29.84,29.84,24900.0,21.4983,21.4983,21.4695,21.4695,24900.0
2010-11-02 12:35:00,29.84,29.85,29.81,29.82,68800.0,21.4695,21.4767,21.448,21.4551,68800.0
2010-11-02 12:40:00,29.82,29.86,29.8,29.85,31200.0,21.4551,21.4839,21.4408,21.4767,31200.0
2010-11-02 12:45:00,29.85,29.91,29.85,29.9,39400.0,21.4767,21.5199,21.4767,21.5127,39400.0
2010-11-02 12:50:00,29.89,29.9,29.87,29.87,43800.0,21.5055,21.5127,21.4911,21.4911,43800.0
2010-11-02 12:55:00,29.87,29.88,29.85,29.86,33600.0,21.4911,21.4983,21.4767,21.4839,33600.0
2010-11-02 13:00:00,29.86,29.92,29.86,29.91,111000.0,21.4839,21.5271,21.4839,21.5199,111000.0
2010-11-02 13:05:00,29.92,29.92,29.91,29.92,46000.0,21.5271,21.5271,21.5199,21.5271,46000.0
2010-11-02 13:10:00,29.92,29.95,29.91,29.94,79600.0,21.5271,21.5487,21.5199,21.5415,79600.0
2010-11-02 13:15:00,29.95,30.0,29.95,30.0,38000.0,21.5487,21.5847,21.5487,21.5847,38000.0
2010-11-02 13:20:00,30.0,30.0,29.99,29.99,17400.0,21.5847,21.5847,21.5775,21.5775,17400.0
2010-11-02 13:25:00,29.99,30.0,29.96,30.0,29900.0,21.5775,21.5847,21.5559,21.5847,29900.0
2010-11-02 13:30:00,30.0,30.04,30.0,30.02,31200.0,21.5847,21.6134,21.5847,21.599,31200.0
2010-11-02 13:35:00,30.02,30.03,29.98,29.99,67000.0,21.599,21.6062,21.5703,21.5775,67000.0
2010-11-02 13:40:00,29.99,30.01,29.99,30.0,21700.0,21.5775,21.5918,21.5775,21.5847,21700.0
2010-11-02 13:45:00,30.01,30.02,29.99,29.99,58700.0,21.5918,21.599,21.5775,21.5775,58700.0
2010-11-02 13:50:00,29.99,30.0,29.99,29.99,8000.0,21.5775,21.5847,21.5775,21.5775,8000.0
2010-11-02 13:55:00,29.99,30.03,29.99,30.0,108800.0,21.5775,21.6062,21.5775,21.5847,108800.0
2010-11-02 14:00:00,30.0,30.01,29.99,29.99,23000.0,21.5847,21.5918,21.5775,21.5775,23000.0
2010-11-02 14:05:00,29.99,30.0,29.99,29.99,15700.0,21.5775,21.5847,21.5775,21.5775,15700.0
2010-11-02 14:10:00,30.0,30.01,29.99,29.99,76200.0,21.5847,21.5918,21.5775,21.5775,76200.0
2010-11-02 14:15:00,29.99,30.0,29.95,29.97,54100.0,21.5775,21.5847,21.5487,21.5631,54100.0
2010-11-02 14:20:00,29.97,29.99,29.96,29.99,23800.0,21.5631,21.5775,21.5559,21.5775,23800.0
2010-11-02 14:25:00,29.98,29.99,29.95,29.96,79300.0,21.5703,21.5775,21.5487,21.5559,79300.0
2010-11-02 14:30:00,29.97,30.0,29.96,29.99,50900.0,21.5631,21.5847,21.5559,21.5775,50900.0
2010-11-02 14:35:00,29.98,30.0,29.95,29.95,62700.0,21.5703,21.5847,21.5487,21.5487,62700.0
2010-11-02 14:40:00,29.96,29.96,29.9,29.9,30400.0,21.5559,21.5559,21.5127,21.5127,30400.0
2010-11-02 14:45:00,29.9,29.91,29.86,29.9,27700.0,21.5127,21.5199,21.4839,21.5127,27700.0
2010-11-02 14:50:00,29.89,29.93,29.89,29.93,34300.0,21.5055,21.5343,21.5055,21.5343,34300.0
2010-11-02 14:55:00,29.93,29.97,29.93,29.97,40600.0,21.5343,21.5631,21.5343,21.5631,40600.0
2010-11-02 15:00:00,29.96,30.0,29.96,29.99,32300.0,21.5559,21.5847,21.5559,21.5775,32300.0
2010-11-02 15:05:00,30.0,30.0,29.99,29.99,24500.0,21.5847,21.5847,21.5775,21.5775,24500.0
2010-11-02 15:10:00,29.99,30.0,29.98,29.98,36000.0,21.5775,21.5847,21.5703,21.5703,36000.0
2010-11-02 15:15:00,29.99,29.99,29.93,29.93,59100.0,21.5775,21.5775,21.5343,21.5343,59100.0
2010-11-02 15:20:00,29.94,29.94,29.93,29.93,32100.0,21.5415,21.5415,21.5343,21.5343,32100.0
2010-11-02 15:25:00,29.93,29.94,29.92,29.92,43500.0,21.5343,21.5415,21.5271,21.5271,43500.0
2010-11-02 15:30:00,29.92,29.94,29.9,29.93,103400.0,21.5271,21.5415,21.5127,21.5343,103400.0
2010-11-02 15:35:00,29.93,29.95,29.93,29.94,128600.0,21.5343,21.5487,21.5343,21.5415,128600.0
2010-11-02 15:40:00,29.94,29.95,29.91,29.91,64200.0,21.5415,21.5487,21.5199,21.5199,64200.0
2010-11-02 15:45:00,29.91,29.92,29.89,29.89,103000.0,21.5199,21.5271,21.5055,21.5055,103000.0
2010-11-02 15:50:00,29.9,29.91,29.89,29.91,127900.0,21.5127,21.5199,21.5055,21.5199,127900.0
2010-11-02 15:55:00,29.9,29.92,29.85,29.87,235300.0,21.5127,21.5271,21.4767,21.4911,235300.0
2010-11-03 09:30:00,29.86,29.98,29.86,29.94,21500.0,21.4839,21.5703,21.4839,21.5415,21500.0
2010-11-03 09:35:00,29.92,29.98,29.9,29.94,13700.0,21.5271,21.5703,21.5127,21.5415,13700.0
2010-11-03 09:40:00,29.94,29.98,29.88,29.89,25500.0,21.5415,21.5703,21.4983,21.5055,25500.0
2010-11-03 09:45:00,29.89,29.94,29.87,29.92,16100.0,21.5055,21.5415,21.4911,21.5271,16100.0
2010-11-03 09:50:00,29.93,29.98,29.92,29.98,7600.0,21.5343,21.5703,21.5271,21.5703,7600.0
2010-11-03 09:55:00,29.98,30.02,29.97,30.02,21300.0,21.5703,21.599,21.5631,21.599,21300.0
2010-11-03 10:00:00,30.02,30.05,29.9,29.92,38800.0,21.599,21.6206,21.5127,21.5271,38800.0
2010-11-03 10:05:00,29.91,30.0,29.9,30.0,13100.0,21.5199,21.5847,21.5127,21.5847,13100.0
2010-11-03 10:10:00,30.01,30.01,29.96,29.96,19400.0,21.5918,21.5918,21.5559,21.5559,19400.0
2010-11-03 10:15:00,29.97,30.0,29.96,29.97,21300.0,21.5631,21.5847,21.5559,21.5631,21300.0
2010-11-03 10:20:00,29.98,30.0,29.93,29.98,29300.0,21.5703,21.5847,21.5343,21.5703,29300.0
2010-11-03 10:25:00,29.99,30.0,29.98,29.99,18600.0,21.5775,21.5847,21.5703,21.5775,18600.0
2010-11-03 10:30:00,29.99,30.0,29.98,30.0,6800.0,21.5775,21.5847,21.5703,21.5847,6800.0
2010-11-03 10:35:00,30.0,30.0,29.95,29.96,60500.0,21.5847,21.5847,21.5487,21.5559,60500.0
2010-11-03 10:40:00,29.97,30.0,29.97,29.97,25500.0,21.5631,21.5847,21.5631,21.5631,25500.0
2010-11-03 10:45:00,29.98,29.98,29.88,29.93,56600.0,21.5703,21.5703,21.4983,21.5343,56600.0
2010-11-03 10:50:00,29.92,29.98,29.92,29.97,5300.0,21.5271,21.5703,21.5271,21.5631,5300.0
2010-11-03 10:55:00,29.97,29.98,29.96,29.98,6700.0,21.5631,21.5703,21.5559,21.5703,6700.0
2010-11-03 11:00:00,29.98,30.0,29.96,30.0,14600.0,21.5703,21.5847,21.5559,21.5847,14600.0
2010-11-03 11:05:00,29.99,30.0,29.95,29.95,8300.0,21.5775,21.5847,21.5487,21.5487,8300.0
2010-11-03 11:10:00,29.95,29.95,29.88,29.88,9800.0,21.5487,21.5487,21.4983,21.4983,9800.0
2010-11-03 11:15:00,29.87,29.89,29.86,29.88,4500.0,21.4911,21.5055,21.4839,21.4983,4500.0
2010-11-03 11:20:00,29.88,29.89,29.86,29.88,6100.0,21.4983,21.5055,21.4839,21.4983,6100.0
2010-11-03 11:25:00,29.88,29.9,29.86,29.9,11100.0,21.4983,21.5127,21.4839,21.5127,11100.0
2010-11-03 11:30:00,29.9,29.93,29.9,29.91,12200.0,21.5127,21.5343,21.5127,21.5199,12200.0
2010-11-03 11:35:00,29.91,29.92,29.9,29.91,2800.0,21.5199,21.5271,21.5127,21.5199,2800.0
2010-11-03 11:40:00,29.92,29.94,29.92,29.92,8400.0,21.5271,21.5415,21.5271,21.5271,8400.0
2010-11-03 11:45:00,29.91,29.91,29.88,29.88,23300.0,21.5199,21.5199,21.4983,21.4983,23300.0
2010-11-03 11:50:00,29.88,29.88,29.8,29.81,22500.0,21.4983,21.4983,21.4408,21.448,22500.0
2010-11-03 11:55:00,29.82,29.82,29.77,29.8,16600.0,21.4551,21.4551,21.4192,21.4408,16600.0
2010-11-03 12:00:00,29.81,29.81,29.77,29.79,39900.0,21.448,21.448,21.4192,21.4336,39900.0
2010-11-03 12:05:00,29.8,29.81,29.77,29.79,10600.0,21.4408,21.448,21.4192,21.4336,10600.0
2010-11-03 12:10:00,29.8,29.8,29.79,29.79,2400.0,21.4408,21.4408,21.4336,21.4336,2400.0
2010-11-03 12:15:00,29.79,29.8,29.79,29.8,5400.0,21.4336,21.4408,21.4336,21.4408,5400.0
2010-11-03 12:20:00,29.79,29.8,29.78,29.79,4600.0,21.4336,21.4408,21.4264,21.4336,4600.0
2010-11-03 12:25:00,29.79,29.79,29.78,29.79,13500.0,21.4336,21.4336,21.4264,21.4336,13500.0
2010-11-03 12:30:00,29.79,29.8,29.78,29.8,24300.0,21.4336,21.4408,21.4264,21.4408,24300.0
2010-11-03 12:35:00,29.8,29.8,29.77,29.78,10000.0,21.4408,21.4408,21.4192,21.4264,10000.0
2010-11-03 12:40:00,29.78,29.78,29.75,29.75,14300.0,21.4264,21.4264,21.4048,21.4048,14300.0
2010-11-03 12:45:00,29.76,29.77,29.74,29.75,7200.0,21.412,21.4192,21.3976,21.4048,7200.0
2010-11-03 12:50:00,29.75,29.75,29.74,29.75,12000.0,21.4048,21.4048,21.3976,21.4048,12000.0
2010-11-03 12:55:00,29.75,29.75,29.72,29.73,12300.0,21.4048,21.4048,21.3832,21.3904,12300.0
2010-11-03 13:00:00,29.73,29.75,29.73,29.75,14100.0,21.3904,21.4048,21.3904,21.4048,14100.0
2010-11-03 13:05:00,29.75,29.75,29.72,29.72,16900.0,21.4048,21.4048,21.3832,21.3832,16900.0
2010-11-03 13:10:00,29.71,29.74,29.71,29.72,14600.0,21.376,21.3976,21.376,21.3832,14600.0
2010-11-03 13:15:00,29.72,29.72,29.69,29.69,22300.0,21.3832,21.3832,21.3616,21.3616,22300.0
2010-11-03 13:20:00,29.69,29.69,29.64,29.65,24100.0,21.3616,21.3616,21.3256,21.3328,24100.0
2010-11-03 13:25:00,29.65,29.65,29.62,29.63,31900.0,21.3328,21.3328,21.3112,21.3184,31900.0
2010-11-03 13:30:00,29.63,29.67,29.63,29.67,11700.0,21.3184,21.3472,21.3184,21.3472,11700.0
2010-11-03 13:35:00,29.67,29.67,29.65,29.66,14300.0,21.3472,21.3472,21.3328,21.34,14300.0
2010-11-03 13:40:00,29.66,29.69,29.63,29.69,16600.0,21.34,21.3616,21.3184,21.3616,16600.0
2010-11-03 13:45:00,29.69,29.73,29.69,29.73,6700.0,21.3616,21.3904,21.3616,21.3904,6700.0
2010-11-03 13:50:00,29.74,29.75,29.73,29.75,4600.0,21.3976,21.4048,21.3904,21.4048,4600.0
2010-11-03 13:55:00,29.75,29.75,29.69,29.69,11100.0,21.4048,21.4048,21.3616,21.3616,11100.0
2010-11-03 14:00:00,29.69,29.7,29.66,29.69,13900.0,21.3616,21.3688,21.34,21.3616,13900.0
2010-11-03 14:05:00,29.69,29.73,29.69,29.71,14400.0,21.3616,21.3904,21.3616,21.376,14400.0
2010-11-03 14:10:00,29.71,29.71,29.6,29.68,15400.0,21.376,21.376,21.2969,21.3544,15400.0
2010-11-03 14:15:00,29.69,29.9,29.68,29.81,51200.0,21.3616,21.5127,21.3544,21.448,51200.0
2010-11-03 14:20:00,29.8,29.94,29.69,29.78,54100.0,21.4408,21.5415,21.3616,21.4264,54100.0
2010-11-03 14:25:00,29.77,29.77,29.62,29.65,53800.0,21.4192,21.4192,21.3112,21.3328,53800.0
2010-11-03 14:30:00,29.65,29.68,29.57,29.64,30200.0,21.3328,21.3544,21.2753,21.3256,30200.0
2010-11-03 14:35:00,29.63,29.74,29.61,29.73,25500.0,21.3184,21.3976,21.3041,21.3904,25500.0
2010-11-03 14:40:00,29.72,29.76,29.66,29.76,21800.0,21.3832,21.412,21.34,21.412,21800.0
2010-11-03 14:45:00,29.76,29.79,29.71,29.79,27100.0,21.412,21.4336,21.376,21.4336,27100.0
2010-11-03 14:50:00,29.79,29.83,29.76,29.83,28800.0,21.4336,21.4623,21.412,21.4623,28800.0
2010-11-03 14:55:00,29.83,29.87,29.83,29.83,26400.0,21.4623,21.4911,21.4623,21.4623,26400.0
2010-11-03 15:00:00,29.83,29.88,29.8,29.85,26700.0,21.4623,21.4983,21.4408,21.4767,26700.0
2010-11-03 15:05:00,29.86,29.91,29.86,29.88,32300.0,21.4839,21.5199,21.4839,21.4983,32300.0
2010-11-03 15:10:00,29.88,29.93,29.86,29.86,26800.0,21.4983,21.5343,21.4839,21.4839,26800.0
2010-11-03 15:15:00,29.87,29.9,29.83,29.85,30200.0,21.4911,21.5127,21.4623,21.4767,30200.0
2010-11-03 15:20:00,29.85,29.85,29.77,29.8,40800.0,21.4767,21.4767,21.4192,21.4408,40800.0
2010-11-03 15:25:00,29.79,29.81,29.77,29.8,50700.0,21.4336,21.448,21.4192,21.4408,50700.0
2010-11-03 15:30:00,29.8,29.83,29.75,29.76,40800.0,21.4408,21.4623,21.4048,21.412,40800.0
2010-11-03 15:35:00,29.76,29.83,29.76,29.77,92900.0,21.412,21.4623,21.412,21.4192,92900.0
2010-11-03 15:40:00,29.77,29.8,29.75,29.8,34100.0,21.4192,21.4408,21.4048,21.4408,34100.0
2010-11-03 15:45:00,29.8,29.83,29.79,29.79,55400.0,21.4408,21.4623,21.4336,21.4336,55400.0
2010-11-03 15:50:00,29.79,29.8,29.76,29.79,128600.0,21.4336,21.4408,21.412,21.4336,128600.0
2010-11-03 15:55:00,29.79,29.82,29.79,29.81,115200.0,21.4336,21.4551,21.4336,21.448,115200.0
2010-11-04 09:30:00,29.95,30.12,29.74,30.02,82800.0,21.5487,21.671,21.3976,21.599,82800.0
2010-11-04 09:35:00,30.01,30.06,29.91,30.05,60300.0,21.5918,21.6278,21.5199,21.6206,60300.0
2010-11-04 09:40:00,30.04,30.05,29.94,29.98,30600.0,21.6134,21.6206,21.5415,21.5703,30600.0
2010-11-04 09:45:00,29.98,30.0,29.88,29.91,32300.0,21.5703,21.5847,21.4983,21.5199,32300.0
2010-11-04 09:50:00,29.91,29.96,29.85,29.96,36000.0,21.5199,21.5559,21.4767,21.5559,36000.0
2010-11-04 09:55:00,29.96,30.0,29.95,30.0,55800.0,21.5559,21.5847,21.5487,21.5847,55800.0
2010-11-04 10:00:00,29.99,30.0,29.91,29.92,48200.0,21.5775,21.5847,21.5199,21.5271,48200.0
2010-11-04 10:05:00,29.93,29.98,29.92,29.97,18600.0,21.5343,21.5703,21.5271,21.5631,18600.0
2010-11-04 10:10:00,29.97,30.0,29.94,29.94,34800.0,21.5631,21.5847,21.5415,21.5415,34800.0
2010-11-04 10:15:00,29.94,30.0,29.93,30.0,36900.0,21.5415,21.5847,21.5343,21.5847,36900.0
2010-11-04 10:20:00,29.99,30.07,29.99,30.05,37800.0,21.5775,21.635,21.5775,21.6206,37800.0
2010-11-04 10:25:00,30.04,30.07,30.0,30.06,57600.0,21.6134,21.635,21.5847,21.6278,57600.0
2010-11-04 10:30:00,30.07,30.07,29.98,29.99,35700.0,21.635,21.635,21.5703,21.5775,35700.0
2010-11-04 10:35:00,29.99,30.05,29.99,30.03,28300.0,21.5775,21.6206,21.5775,21.6062,28300.0
2010-11-04 10:40:00,30.02,30.03,29.98,30.0,25200.0,21.599,21.6062,21.5703,21.5847,25200.0
2010-11-04 10:45:00,30.0,30.0,29.98,29.99,11500.0,21.5847,21.5847,21.5703,21.5775,11500.0
2010-11-04 10:50:00,29.99,30.0,29.95,29.96,21300.0,21.5775,21.5847,21.5487,21.5559,21300.0
2010-11-04 10:55:00,29.97,30.0,29.96,30.0,27800.0,21.5631,21.5847,21.5559,21.5847,27800.0
2010-11-04 11:00:00,30.0,30.05,30.0,30.0,53400.0,21.5847,21.6206,21.5847,21.5847,53400.0
2010-11-04 11:05:00,29.99,30.0,29.98,29.99,11200.0,21.5775,21.5847,21.5703,21.5775,11200.0
2010-11-04 11:10:00,30.0,30.01,29.99,30.0,43400.0,21.5847,21.5918,21.5775,21.5847,43400.0
2010-11-04 11:15:00,29.99,30.0,29.98,30.0,11200.0,21.5775,21.5847,21.5703,21.5847,11200.0
2010-11-04 11:20:00,29.99,30.02,29.99,30.02,53300.0,21.5775,21.599,21.5775,21.599,53300.0
2010-11-04 11:25:00,30.03,30.03,30.0,30.03,11400.0,21.6062,21.6062,21.5847,21.6062,11400.0
2010-11-04 11:30:00,30.02,30.03,30.0,30.03,12800.0,21.599,21.6062,21.5847,21.6062,12800.0
2010-11-04 11:35:00,30.03,30.04,29.99,30.0,52300.0,21.6062,21.6134,21.5775,21.5847,52300.0
2010-11-04 11:40:00,30.0,30.04,29.98,30.04,51800.0,21.5847,21.6134,21.5703,21.6134,51800.0
2010-11-04 11:45:00,30.04,30.07,30.03,30.05,25600.0,21.6134,21.635,21.6062,21.6206,25600.0
2010-11-04 11:50:00,30.05,30.06,30.04,30.05,22000.0,21.6206,21.6278,21.6134,21.6206,22000.0
2010-11-04 11:55:00,30.05,30.05,30.02,30.05,46700.0,21.6206,21.6206,21.599,21.6206,46700.0
2010-11-04 12:00:00,30.05,30.07,30.0,30.0,72600.0,21.6206,21.635,21.5847,21.5847,72600.0
2010-11-04 12:05:00,30.0,30.01,30.0,30.0,5800.0,21.5847,21.5918,21.5847,21.5847,5800.0
2010-11-04 12:10:00,30.0,30.02,30.0,30.01,22300.0,21.5847,21.599,21.5847,21.5918,22300.0
2010-11-04 12:15:00,30.01,30.02,29.99,30.0,16800.0,21.5918,21.599,21.5775,21.5847,16800.0
2010-11-04 12:20:00,30.0,30.02,29.98,29.98,29900.0,21.5847,21.599,21.5703,21.5703,29900.0
2010-11-04 12:25:00,29.98,30.01,29.98,30.0,7300.0,21.5703,21.5918,21.5703,21.5847,7300.0
2010-11-04 12:30:00,30.01,30.01,30.0,30.01,13700.0,21.5918,21.5918,21.5847,21.5918,13700.0
2010-11-04 12:35:00,30.01,30.01,29.95,29.99,68000.0,21.5918,21.5918,21.5487,21.5775,68000.0
2010-11-04 12:40:00,29.99,30.0,29.98,30.0,7900.0,21.5775,21.5847,21.5703,21.5847,7900.0
2010-11-04 12:45:00,30.0,30.01,29.97,29.97,27300.0,21.5847,21.5918,21.5631,21.5631,27300.0
2010-11-04 12:50:00,29.97,30.0,29.95,29.97,25100.0,21.5631,21.5847,21.5487,21.5631,25100.0
2010-11-04 12:55:00,29.98,30.0,29.97,29.99,12700.0,21.5703,21.5847,21.5631,21.5775,12700.0
2010-11-04 13:00:00,30.0,30.01,29.99,30.0,32600.0,21.5847,21.5918,21.5775,21.5847,32600.0
2010-11-04 13:05:00,30.0,30.0,29.99,30.0,11000.0,21.5847,21.5847,21.5775,21.5847,11000.0
2010-11-04 13:10:00,30.0,30.01,29.99,30.01,7700.0,21.5847,21.5918,21.5775,21.5918,7700.0
2010-11-04 13:15:00,30.0,30.02,29.99,30.0,22700.0,21.5847,21.599,21.5775,21.5847,22700.0
2010-11-04 13:20:00,29.99,30.02,29.99,30.01,19000.0,21.5775,21.599,21.5775,21.5918,19000.0
2010-11-04 13:25:00,30.0,30.01,29.99,30.01,11400.0,21.5847,21.5918,21.5775,21.5918,11400.0
2010-11-04 13:30:00,30.0,30.01,30.0,30.0,9700.0,21.5847,21.5918,21.5847,21.5847,9700.0
2010-11-04 13:35:00,30.01,30.01,29.99,29.99,22300.0,21.5918,21.5918,21.5775,21.5775,22300.0
2010-11-04 13:40:00,30.0,30.0,29.99,30.0,6000.0,21.5847,21.5847,21.5775,21.5847,6000.0
2010-11-04 13:45:00,30.0,30.01,29.99,30.0,31400.0,21.5847,21.5918,21.5775,21.5847,31400.0
2010-11-04 13:50:00,30.0,30.01,29.98,29.99,28200.0,21.5847,21.5918,21.5703,21.5775,28200.0
2010-11-04 13:55:00,29.98,30.0,29.98,29.99,33200.0,21.5703,21.5847,21.5703,21.5775,33200.0
2010-11-04 14:00:00,29.98,29.99,29.93,29.95,46800.0,21.5703,21.5775,21.5343,21.5487,46800.0
2010-11-04 14:05:00,29.96,29.96,29.89,29.91,51200.0,21.5559,21.5559,21.5055,21.5199,51200.0
2010-11-04 14:10:00,29.92,29.93,29.89,29.93,24100.0,21.5271,21.5343,21.5055,21.5343,24100.0
2010-11-04 14:15:00,29.93,29.96,29.93,29.94,52200.0,21.5343,21.5559,21.5343,21.5415,52200.0
2010-11-04 14:20:00,29.95,29.96,29.94,29.94,38200.0,21.5487,21.5559,21.5415,21.5415,38200.0
2010-11-04 14:25:00,29.95,29.97,29.92,29.94,37000.0,21.5487,21.5631,21.5271,21.5415,37000.0
2010-11-04 14:30:00,29.94,29.97,29.93,29.93,52900.0,21.5415,21.5631,21.5343,21.5343,52900.0
2010-11-04 14:35:00,29.93,29.97,29.93,29.97,29100.0,21.5343,21.5631,21.5343,21.5631,29100.0
2010-11-04 14:40:00,29.96,30.0,29.96,29.99,66900.0,21.5559,21.5847,21.5559,21.5775,66900.0
2010-11-04 14:45:00,29.99,30.0,29.98,30.0,199700.0,21.5775,21.5847,21.5703,21.5847,199700.0
2010-11-04 14:50:00,30.0,30.02,29.99,30.02,32400.0,21.5847,21.599,21.5775,21.599,32400.0
2010-11-04 14:55:00,30.02,30.06,30.01,30.03,37000.0,21.599,21.6278,21.5918,21.6062,37000.0
2010-11-04 15:00:00,30.03,30.05,30.01,30.05,41500.0,21.6062,21.6206,21.5918,21.6206,41500.0
2010-11-04 15:05:00,30.06,30.07,30.06,30.07,27300.0,21.6278,21.635,21.6278,21.635,27300.0
2010-11-04 15:10:00,30.07,30.08,30.04,30.05,62100.0,21.635,21.6422,21.6134,21.6206,62100.0
2010-11-04 15:15:00,30.05,30.07,30.01,30.02,51100.0,21.6206,21.635,21.5918,21.599,51100.0
2010-11-04 15:20:00,30.03,30.07,30.02,30.07,40000.0,21.6062,21.635,21.599,21.635,40000.0
2010-11-04 15:25:00,30.06,30.07,30.0,30.01,104500.0,21.6278,21.635,21.5847,21.5918,104500.0
2010-11-04 15:30:00,30.01,30.01,29.96,29.96,101500.0,21.5918,21.5918,21.5559,21.5559,101500.0
2010-11-04 15:35:00,29.96,30.0,29.95,29.95,113700.0,21.5559,21.5847,21.5487,21.5487,113700.0
2010-11-04 15:40:00,29.96,29.97,29.88,29.9,113200.0,21.5559,21.5631,21.4983,21.5127,113200.0
2010-11-04 15:45:00,29.91,29.93,29.83,29.9,120900.0,21.5199,21.5343,21.4623,21.5127,120900.0
2010-11-04 15:50:00,29.89,29.9,29.86,29.87,192100.0,21.5055,21.5127,21.4839,21.4911,192100.0
2010-11-04 15:55:00,29.86,29.93,29.85,29.93,315200.0,21.4839,21.5343,21.4767,21.5343,315200.0
2010-11-05 09:30:00,29.44,29.44,28.91,29.0,229300.0,21.1817,21.1817,20.8004,20.8652,229300.0
2010-11-05 09:35:00,29.0,29.0,28.69,28.78,268400.0,20.8652,20.8652,20.6421,20.7069,268400.0
2010-11-05 09:40:00,28.77,28.83,28.05,28.34,459700.0,20.6997,20.7429,20.1817,20.3903,459700.0
2010-11-05 09:45:00,28.36,28.74,28.31,28.6,312300.0,20.4047,20.6781,20.3687,20.5774,312300.0
2010-11-05 09:50:00,28.6,28.6,28.34,28.42,360500.0,20.5774,20.5774,20.3903,20.4479,360500.0
2010-11-05 09:55:00,28.44,28.7,28.35,28.69,588100.0,20.4623,20.6493,20.3975,20.6421,588100.0
2010-11-05 10:00:00,28.68,28.72,28.58,28.71,281500.0,20.6349,20.6637,20.563,20.6565,281500.0
2010-11-05 10:05:00,28.72,28.79,28.6,28.63,189300.0,20.6637,20.7141,20.5774,20.599,189300.0
2010-11-05 10:10:00,28.63,28.8,28.63,28.79,280800.0,20.599,20.7213,20.599,20.7141,280800.0
2010-11-05 10:15:00,28.79,28.82,28.78,28.8,156700.0,20.7141,20.7357,20.7069,20.7213,156700.0
2010-11-05 10:20:00,28.81,29.0,28.79,28.99,740200.0,20.7285,20.8652,20.7141,20.858,740200.0
2010-11-05 10:25:00,28.99,29.04,28.94,28.99,508600.0,20.858,20.8939,20.822,20.858,508600.0
2010-11-05 10:30:00,28.99,29.05,28.97,29.02,410000.0,20.858,20.9011,20.8436,20.8796,410000.0
2010-11-05 10:35:00,29.01,29.02,28.95,28.98,185400.0,20.8724,20.8796,20.8292,20.8508,185400.0
2010-11-05 10:40:00,28.99,29.0,28.98,29.0,249700.0,20.858,20.8652,20.8508,20.8652,249700.0
2010-11-05 10:45:00,29.0,29.0,28.89,29.0,181400.0,20.8652,20.8652,20.786,20.8652,181400.0
2010-11-05 10:50:00,29.0,29.11,28.94,29.01,222100.0,20.8652,20.9443,20.822,20.8724,222100.0
2010-11-05 10:55:00,29.02,29.1,28.98,29.09,182500.0,20.8796,20.9371,20.8508,20.9299,182500.0
2010-11-05 11:00:00,29.09,29.17,29.06,29.12,218500.0,20.9299,20.9875,20.9083,20.9515,218500.0
2010-11-05 11:05:00,29.11,29.17,29.09,29.15,213700.0,20.9443,20.9875,20.9299,20.9731,213700.0
2010-11-05 11:10:00,29.15,29.2,29.14,29.19,187300.0,20.9731,21.0091,20.9659,21.0019,187300.0
2010-11-05 11:15:00,29.19,29.27,29.19,29.24,156700.0,21.0019,21.0594,21.0019,21.0378,156700.0
2010-11-05 11:20:00,29.24,29.26,29.19,29.24,120100.0,21.0378,21.0522,21.0019,21.0378,120100.0
2010-11-05 11:25:00,29.25,29.25,29.06,29.06,82500.0,21.045,21.045,20.9083,20.9083,82500.0
2010-11-05 11:30:00,29.06,29.08,28.99,29.05,197200.0,20.9083,20.9227,20.858,20.9011,197200.0
2010-11-05 11:35:00,29.05,29.06,28.97,29.01,145900.0,20.9011,20.9083,20.8436,20.8724,145900.0
2010-11-05 11:40:00,29.01,29.04,28.95,28.96,84100.0,20.8724,20.8939,20.8292,20.8364,84100.0
2010-11-05 11:45:00,28.95,28.97,28.94,28.95,63100.0,20.8292,20.8436,20.822,20.8292,63100.0
2010-11-05 11:50:00,28.95,28.96,28.86,28.86,59800.0,20.8292,20.8364,20.7644,20.7644,59800.0
2010-11-05 11:55:00,28.86,28.87,28.75,28.79,127700.0,20.7644,20.7716,20.6853,20.7141,127700.0
2010-11-05 12:00:00,28.78,28.8,28.76,28.8,70100.0,20.7069,20.7213,20.6925,20.7213,70100.0
2010-11-05 12:05:00,28.8,28.85,28.79,28.85,44300.0,20.7213,20.7572,20.7141,20.7572,44300.0
2010-11-05 12:10:00,28.85,28.85,28.78,28.78,106700.0,20.7572,20.7572,20.7069,20.7069,106700.0
2010-11-05 12:15:00,28.77,28.85,28.76,28.81,167600.0,20.6997,20.7572,20.6925,20.7285,167600.0
2010-11-05 12:20:00,28.82,28.84,28.79,28.82,67500.0,20.7357,20.75,20.7141,20.7357,67500.0
2010-11-05 12:25:00,28.83,28.93,28.82,28.91,164400.0,20.7429,20.8148,20.7357,20.8004,164400.0
2010-11-05 12:30:00,28.9,28.99,28.86,28.9,310700.0,20.7932,20.858,20.7644,20.7932,310700.0
2010-11-05 12:35:00,28.9,29.04,28.9,29.0,108200.0,20.7932,20.8939,20.7932,20.8652,108200.0
2010-11-05 12:40:00,29.01,29.02,29.01,29.01,58000.0,20.8724,20.8796,20.8724,20.8724,58000.0
2010-11-05 12:45:00,29.02,29.05,28.96,28.98,121400.0,20.8796,20.9011,20.8364,20.8508,121400.0
2010-11-05 12:50:00,28.98,29.13,28.97,29.11,102400.0,20.8508,20.9587,20.8436,20.9443,102400.0
2010-11-05 12:55:00,29.11,29.24,29.11,29.23,114700.0,20.9443,21.0378,20.9443,21.0306,114700.0
2010-11-05 13:00:00,29.24,29.28,29.14,29.14,124900.0,21.0378,21.0666,20.9659,20.9659,124900.0
2010-11-05 13:05:00,29.14,29.14,29.0,29.0,108500.0,20.9659,20.9659,20.8652,20.8652,108500.0
2010-11-05 13:10:00,29.0,29.01,28.88,28.97,124200.0,20.8652,20.8724,20.7788,20.8436,124200.0
2010-11-05 13:15:00,28.97,29.05,28.96,29.04,98200.0,20.8436,20.9011,20.8364,20.8939,98200.0
2010-11-05 13:20:00,29.04,29.11,29.04,29.06,55500.0,20.8939,20.9443,20.8939,20.9083,55500.0
2010-11-05 13:25:00,29.06,29.07,29.03,29.03,49800.0,20.9083,20.9155,20.8868,20.8868,49800.0
2010-11-05 13:30:00,29.04,29.1,29.02,29.08,69900.0,20.8939,20.9371,20.8796,20.9227,69900.0
2010-11-05 13:35:00,29.09,29.1,29.03,29.04,123900.0,20.9299,20.9371,20.8868,20.8939,123900.0
2010-11-05 13:40:00,29.04,29.04,28.98,29.0,204300.0,20.8939,20.8939,20.8508,20.8652,204300.0
2010-11-05 13:45:00,29.0,29.0,28.98,28.99,25000.0,20.8652,20.8652,20.8508,20.858,25000.0
2010-11-05 13:50:00,28.98,28.98,28.91,28.93,62700.0,20.8508,20.8508,20.8004,20.8148,62700.0
2010-11-05 13:55:00,28.94,28.94,28.88,28.89,57200.0,20.822,20.822,20.7788,20.786,57200.0
2010-11-05 14:00:00,28.89,28.9,28.89,28.9,46000.0,20.786,20.7932,20.786,20.7932,46000.0
2010-11-05 14:05:00,28.89,28.9,28.89,28.89,27000.0,20.786,20.7932,20.786,20.786,27000.0
2010-11-05 14:10:00,28.89,28.96,28.89,28.95,53900.0,20.786,20.8364,20.786,20.8292,53900.0
2010-11-05 14:15:00,28.96,29.0,28.94,28.99,71200.0,20.8364,20.8652,20.822,20.858,71200.0
2010-11-05 14:20:00,29.0,29.05,28.99,29.0,55600.0,20.8652,20.9011,20.858,20.8652,55600.0
2010-11-05 14:25:00,28.99,29.0,28.94,28.96,60700.0,20.858,20.8652,20.822,20.8364,60700.0
2010-11-05 14:30:00,28.96,28.97,28.95,28.95,101500.0,20.8364,20.8436,20.8292,20.8292,101500.0
2010-11-05 14:35:00,28.95,28.96,28.95,28.95,30800.0,20.8292,20.8364,20.8292,20.8292,30800.0
2010-11-05 14:40:00,28.95,28.97,28.95,28.96,116500.0,20.8292,20.8436,20.8292,20.8364,116500.0
2010-11-05 14:45:00,28.96,28.96,28.95,28.95,24700.0,20.8364,20.8364,20.8292,20.8292,24700.0
2010-11-05 14:50:00,28.95,28.96,28.95,28.95,32000.0,20.8292,20.8364,20.8292,20.8292,32000.0
2010-11-05 14:55:00,28.95,28.96,28.95,28.96,93700.0,20.8292,20.8364,20.8292,20.8364,93700.0
2010-11-05 15:00:00,28.96,28.97,28.95,28.97,72900.0,20.8364,20.8436,20.8292,20.8436,72900.0
2010-11-05 15:05:00,28.97,28.99,28.95,28.95,106800.0,20.8436,20.858,20.8292,20.8292,106800.0
2010-11-05 15:10:00,28.96,28.96,28.95,28.96,52600.0,20.8364,20.8364,20.8292,20.8364,52600.0
2010-11-05 15:15:00,28.96,28.96,28.95,28.95,54700.0,20.8364,20.8364,20.8292,20.8292,54700.0
2010-11-05 15:20:00,28.96,28.97,28.95,28.95,115200.0,20.8364,20.8436,20.8292,20.8292,115200.0
2010-11-05 15:25:00,28.96,28.97,28.95,28.96,94700.0,20.8364,20.8436,20.8292,20.8364,94700.0
2010-11-05 15:30:00,28.97,28.97,28.96,28.97,74200.0,20.8436,20.8436,20.8364,20.8436,74200.0
2010-11-05 15:35:00,28.97,29.02,28.96,28.99,257700.0,20.8436,20.8796,20.8364,20.858,257700.0
2010-11-05 15:40:00,28.99,28.99,28.97,28.97,98400.0,20.858,20.858,20.8436,20.8436,98400.0
2010-11-05 15:45:00,28.98,29.04,28.97,29.0,158600.0,20.8508,20.8939,20.8436,20.8652,158600.0
2010-11-05 15:50:00,29.0,29.01,28.99,29.0,115500.0,20.8652,20.8724,20.858,20.8652,115500.0
2010-11-05 15:55:00,29.0,29.01,28.99,29.01,318000.0,20.8652,20.8724,20.858,20.8724,318000.0
2010-11-08 09:30:00,28.94,28.94,28.67,28.67,123000.0,20.822,20.822,20.6277,20.6277,123000.0
2010-11-08 09:35:00,28.67,28.7,28.53,28.55,188400.0,20.6277,20.6493,20.527,20.5414,188400.0
2010-11-08 09:40:00,28.56,28.64,28.55,28.59,114400.0,20.5486,20.6062,20.5414,20.5702,114400.0
2010-11-08 09:45:00,28.59,28.68,28.59,28.63,124700.0,20.5702,20.6349,20.5702,20.599,124700.0
2010-11-08 09:50:00,28.64,28.67,28.62,28.62,104600.0,20.6062,20.6277,20.5918,20.5918,104600.0
2010-11-08 09:55:00,28.63,28.64,28.51,28.54,90300.0,20.599,20.6062,20.5126,20.5342,90300.0
2010-11-08 10:00:00,28.55,28.6,28.51,28.51,163100.0,20.5414,20.5774,20.5126,20.5126,163100.0
2010-11-08 10:05:00,28.51,28.62,28.5,28.57,141600.0,20.5126,20.5918,20.5054,20.5558,141600.0
2010-11-08 10:10:00,28.57,28.57,28.5,28.51,192900.0,20.5558,20.5558,20.5054,20.5126,192900.0
2010-11-08 10:15:00,28.52,28.55,28.5,28.5,212400.0,20.5198,20.5414,20.5054,20.5054,212400.0
2010-11-08 10:20:00,28.5,28.56,28.5,28.54,95200.0,20.5054,20.5486,20.5054,20.5342,95200.0
2010-11-08 10:25:00,28.54,28.54,28.5,28.51,230800.0,20.5342,20.5342,20.5054,20.5126,230800.0
2010-11-08 10:30:00,28.52,28.55,28.51,28.52,52300.0,20.5198,20.5414,20.5126,20.5198,52300.0
2010-11-08 10:35:00,28.53,28.54,28.51,28.54,56300.0,20.527,20.5342,20.5126,20.5342,56300.0
2010-11-08 10:40:00,28.54,28.55,28.5,28.52,79400.0,20.5342,20.5414,20.5054,20.5198,79400.0
2010-11-08 10:45:00,28.52,28.55,28.52,28.54,27700.0,20.5198,20.5414,20.5198,20.5342,27700.0
2010-11-08 10:50:00,28.55,28.62,28.54,28.6,97900.0,20.5414,20.5918,20.5342,20.5774,97900.0
2010-11-08 10:55:00,28.6,28.62,28.57,28.61,136600.0,20.5774,20.5918,20.5558,20.5846,136600.0
2010-11-08 11:00:00,28.61,28.66,28.59,28.66,97000.0,20.5846,20.6205,20.5702,20.6205,97000.0
2010-11-08 11:05:00,28.65,28.66,28.59,28.59,15500.0,20.6133,20.6205,20.5702,20.5702,15500.0
2010-11-08 11:10:00,28.59,28.6,28.55,28.59,99200.0,20.5702,20.5774,20.5414,20.5702,99200.0
2010-11-08 11:15:00,28.59,28.59,28.56,28.56,13700.0,20.5702,20.5702,20.5486,20.5486,13700.0
2010-11-08 11:20:00,28.56,28.6,28.55,28.6,23400.0,20.5486,20.5774,20.5414,20.5774,23400.0
2010-11-08 11:25:00,28.6,28.6,28.57,28.57,26200.0,20.5774,20.5774,20.5558,20.5558,26200.0
2010-11-08 11:30:00,28.57,28.58,28.55,28.57,23000.0,20.5558,20.563,20.5414,20.5558,23000.0
2010-11-08 11:35:00,28.56,28.56,28.55,28.56,90000.0,20.5486,20.5486,20.5414,20.5486,90000.0
2010-11-08 11:40:00,28.56,28.57,28.55,28.56,42300.0,20.5486,20.5558,20.5414,20.5486,42300.0
2010-11-08 11:45:00,28.56,28.56,28.55,28.55,28000.0,20.5486,20.5486,20.5414,20.5414,28000.0
2010-11-08 11:50:00,28.56,28.56,28.55,28.55,47000.0,20.5486,20.5486,20.5414,20.5414,47000.0
2010-11-08 11:55:00,28.56,28.57,28.55,28.55,31800.0,20.5486,20.5558,20.5414,20.5414,31800.0
2010-11-08 12:00:00,28.55,28.56,28.55,28.55,39800.0,20.5414,20.5486,20.5414,20.5414,39800.0
2010-11-08 12:05:00,28.56,28.56,28.55,28.55,22300.0,20.5486,20.5486,20.5414,20.5414,22300.0
2010-11-08 12:10:00,28.55,28.58,28.55,28.56,102000.0,20.5414,20.563,20.5414,20.5486,102000.0
2010-11-08 12:15:00,28.56,28.57,28.55,28.57,32800.0,20.5486,20.5558,20.5414,20.5558,32800.0
2010-11-08 12:20:00,28.56,28.6,28.56,28.57,40300.0,20.5486,20.5774,20.5486,20.5558,40300.0
2010-11-08 12:25:00,28.58,28.58,28.55,28.56,15500.0,20.563,20.563,20.5414,20.5486,15500.0
2010-11-08 12:30:00,28.56,28.57,28.54,28.56,36500.0,20.5486,20.5558,20.5342,20.5486,36500.0
2010-11-08 12:35:00,28.56,28.56,28.55,28.56,8200.0,20.5486,20.5486,20.5414,20.5486,8200.0
2010-11-08 12:40:00,28.55,28.56,28.55,28.55,12100.0,20.5414,20.5486,20.5414,20.5414,12100.0
2010-11-08 12:45:00,28.56,28.56,28.53,28.55,77700.0,20.5486,20.5486,20.527,20.5414,77700.0
2010-11-08 12:50:00,28.56,28.56,28.5,28.5,115700.0,20.5486,20.5486,20.5054,20.5054,115700.0
2010-11-08 12:55:00,28.5,28.56,28.5,28.52,203800.0,20.5054,20.5486,20.5054,20.5198,203800.0
2010-11-08 13:00:00,28.52,28.52,28.49,28.5,56200.0,20.5198,20.5198,20.4982,20.5054,56200.0
2010-11-08 13:05:00,28.5,28.53,28.49,28.52,71800.0,20.5054,20.527,20.4982,20.5198,71800.0
2010-11-08 13:10:00,28.53,28.53,28.5,28.5,32300.0,20.527,20.527,20.5054,20.5054,32300.0
2010-11-08 13:15:00,28.5,28.51,28.49,28.51,75200.0,20.5054,20.5126,20.4982,20.5126,75200.0
2010-11-08 13:20:00,28.5,28.51,28.48,28.5,110700.0,20.5054,20.5126,20.491,20.5054,110700.0
2010-11-08 13:25:00,28.49,28.5,28.46,28.46,54500.0,20.4982,20.5054,20.4766,20.4766,54500.0
2010-11-08 13:30:00,28.47,28.5,28.46,28.49,62400.0,20.4838,20.5054,20.4766,20.4982,62400.0
2010-11-08 13:35:00,28.49,28.5,28.48,28.48,34400.0,20.4982,20.5054,20.491,20.491,34400.0
2010-11-08 13:40:00,28.47,28.48,28.47,28.47,22300.0,20.4838,20.491,20.4838,20.4838,22300.0
2010-11-08 13:45:00,28.48,28.48,28.46,28.46,52500.0,20.491,20.491,20.4766,20.4766,52500.0
2010-11-08 13:50:00,28.46,28.46,28.41,28.42,64200.0,20.4766,20.4766,20.4407,20.4479,64200.0
2010-11-08 13:55:00,28.43,28.45,28.41,28.42,53800.0,20.4551,20.4694,20.4407,20.4479,53800.0
2010-11-08 14:00:00,28.42,28.43,28.4,28.41,59500.0,20.4479,20.4551,20.4335,20.4407,59500.0
2010-11-08 14:05:00,28.41,28.46,28.4,28.46,63800.0,20.4407,20.4766,20.4335,20.4766,63800.0
2010-11-08 14:10:00,28.46,28.48,28.46,28.47,15000.0,20.4766,20.491,20.4766,20.4838,15000.0
2010-11-08 14:15:00,28.48,28.48,28.45,28.47,45300.0,20.491,20.491,20.4694,20.4838,45300.0
2010-11-08 14:20:00,28.46,28.47,28.44,28.44,28400.0,20.4766,20.4838,20.4623,20.4623,28400.0
2010-11-08 14:25:00,28.44,28.45,28.41,28.42,36000.0,20.4623,20.4694,20.4407,20.4479,36000.0
2010-11-08 14:30:00,28.41,28.42,28.4,28.41,29600.0,20.4407,20.4479,20.4335,20.4407,29600.0
2010-11-08 14:35:00,28.4,28.41,28.4,28.4,24700.0,20.4335,20.4407,20.4335,20.4335,24700.0
2010-11-08 14:40:00,28.41,28.43,28.4,28.41,41100.0,20.4407,20.4551,20.4335,20.4407,41100.0
2010-11-08 14:45:00,28.41,28.42,28.4,28.4,25000.0,20.4407,20.4479,20.4335,20.4335,25000.0
2010-11-08 14:50:00,28.4,28.41,28.39,28.4,70700.0,20.4335,20.4407,20.4263,20.4335,70700.0
2010-11-08 14:55:00,28.41,28.43,28.39,28.43,54200.0,20.4407,20.4551,20.4263,20.4551,54200.0
2010-11-08 15:00:00,28.42,28.48,28.42,28.48,59000.0,20.4479,20.491,20.4479,20.491,59000.0
2010-11-08 15:05:00,28.48,28.51,28.47,28.5,56400.0,20.491,20.5126,20.4838,20.5054,56400.0
2010-11-08 15:10:00,28.5,28.52,28.49,28.51,83200.0,20.5054,20.5198,20.4982,20.5126,83200.0
2010-11-08 15:15:00,28.5,28.51,28.49,28.5,35700.0,20.5054,20.5126,20.4982,20.5054,35700.0
2010-11-08 15:20:00,28.5,28.53,28.49,28.51,57000.0,20.5054,20.527,20.4982,20.5126,57000.0
2010-11-08 15:25:00,28.51,28.51,28.48,28.5,159600.0,20.5126,20.5126,20.491,20.5054,159600.0
2010-11-08 15:30:00,28.51,28.54,28.5,28.52,68000.0,20.5126,20.5342,20.5054,20.5198,68000.0
2010-11-08 15:35:00,28.52,28.53,28.48,28.48,143700.0,20.5198,20.527,20.491,20.491,143700.0
2010-11-08 15:40:00,28.48,28.48,28.44,28.46,184800.0,20.491,20.491,20.4623,20.4766,184800.0
2010-11-08 15:45:00,28.47,28.49,28.41,28.42,138700.0,20.4838,20.4982,20.4407,20.4479,138700.0
2010-11-08 15:50:00,28.41,28.44,28.4,28.42,178000.0,20.4407,20.4623,20.4335,20.4479,178000.0
2010-11-08 15:55:00,28.41,28.43,28.39,28.43,242300.0,20.4407,20.4551,20.4263,20.4551,242300.0
2010-11-09 09:30:00,28.44,28.69,28.36,28.69,42600.0,20.4623,20.6421,20.4047,20.6421,42600.0
2010-11-09 09:35:00,28.69,28.7,28.58,28.58,41200.0,20.6421,20.6493,20.563,20.563,41200.0
2010-11-09 09:40:00,28.58,28.64,28.51,28.64,23000.0,20.563,20.6062,20.5126,20.6062,23000.0
2010-11-09 09:45:00,28.64,28.71,28.59,28.7,40600.0,20.6062,20.6565,20.5702,20.6493,40600.0
2010-11-09 09:50:00,28.71,28.78,28.7,28.71,67100.0,20.6565,20.7069,20.6493,20.6565,67100.0
2010-11-09 09:55:00,28.7,28.77,28.69,28.7,43300.0,20.6493,20.6997,20.6421,20.6493,43300.0
2010-11-09 10:00:00,28.71,28.79,28.71,28.75,33900.0,20.6565,20.7141,20.6565,20.6853,33900.0
2010-11-09 10:05:00,28.74,28.79,28.72,28.74,34800.0,20.6781,20.7141,20.6637,20.6781,34800.0
2010-11-09 10:10:00,28.74,28.76,28.71,28.73,82500.0,20.6781,20.6925,20.6565,20.6709,82500.0
2010-11-09 10:15:00,28.73,28.74,28.67,28.73,73400.0,20.6709,20.6781,20.6277,20.6709,73400.0
2010-11-09 10:20:00,28.74,28.76,28.71,28.75,34400.0,20.6781,20.6925,20.6565,20.6853,34400.0
2010-11-09 10:25:00,28.75,28.81,28.75,28.81,43600.0,20.6853,20.7285,20.6853,20.7285,43600.0
2010-11-09 10:30:00,28.8,28.88,28.79,28.81,146900.0,20.7213,20.7788,20.7141,20.7285,146900.0
2010-11-09 10:35:00,28.82,28.85,28.8,28.85,36000.0,20.7357,20.7572,20.7213,20.7572,36000.0
2010-11-09 10:40:00,28.85,28.85,28.83,28.85,24100.0,20.7572,20.7572,20.7429,20.7572,24100.0
2010-11-09 10:45:00,28.85,28.88,28.84,28.87,255500.0,20.7572,20.7788,20.75,20.7716,255500.0
2010-11-09 10:50:00,28.87,28.89,28.84,28.86,22100.0,20.7716,20.786,20.75,20.7644,22100.0
2010-11-09 10:55:00,28.86,28.88,28.85,28.86,103400.0,20.7644,20.7788,20.7572,20.7644,103400.0
2010-11-09 11:00:00,28.85,28.87,28.85,28.86,17600.0,20.7572,20.7716,20.7572,20.7644,17600.0
2010-11-09 11:05:00,28.85,28.85,28.83,28.84,20100.0,20.7572,20.7572,20.7429,20.75,20100.0
2010-11-09 11:10:00,28.83,28.88,28.83,28.88,25600.0,20.7429,20.7788,20.7429,20.7788,25600.0
2010-11-09 11:15:00,28.88,28.89,28.88,28.89,18300.0,20.7788,20.786,20.7788,20.786,18300.0
2010-11-09 11:20:00,28.89,28.89,28.88,28.89,25600.0,20.786,20.786,20.7788,20.786,25600.0
2010-11-09 11:25:00,28.88,28.98,28.88,28.96,51400.0,20.7788,20.8508,20.7788,20.8364,51400.0
2010-11-09 11:30:00,28.96,28.96,28.92,28.93,34100.0,20.8364,20.8364,20.8076,20.8148,34100.0
2010-11-09 11:35:00,28.93,28.94,28.92,28.93,17500.0,20.8148,20.822,20.8076,20.8148,17500.0
2010-11-09 11:40:00,28.93,28.94,28.91,28.93,37200.0,20.8148,20.822,20.8004,20.8148,37200.0
2010-11-09 11:45:00,28.94,29.0,28.94,29.0,50200.0,20.822,20.8652,20.822,20.8652,50200.0
2010-11-09 11:50:00,28.99,29.03,28.99,29.01,74400.0,20.858,20.8868,20.858,20.8724,74400.0
2010-11-09 11:55:00,29.01,29.01,29.0,29.0,42200.0,20.8724,20.8724,20.8652,20.8652,42200.0
2010-11-09 12:00:00,28.99,28.99,28.91,28.92,74200.0,20.858,20.858,20.8004,20.8076,74200.0
2010-11-09 12:05:00,28.92,28.92,28.88,28.89,75500.0,20.8076,20.8076,20.7788,20.786,75500.0
2010-11-09 12:10:00,28.9,28.91,28.87,28.9,70000.0,20.7932,20.8004,20.7716,20.7932,70000.0
2010-11-09 12:15:00,28.9,28.9,28.88,28.89,16400.0,20.7932,20.7932,20.7788,20.786,16400.0
2010-11-09 12:20:00,28.89,28.9,28.88,28.89,18400.0,20.786,20.7932,20.7788,20.786,18400.0
2010-11-09 12:25:00,28.89,28.89,28.86,28.88,34000.0,20.786,20.786,20.7644,20.7788,34000.0
2010-11-09 12:30:00,28.87,28.88,28.81,28.82,30900.0,20.7716,20.7788,20.7285,20.7357,30900.0
2010-11-09 12:35:00,28.81,28.82,28.81,28.81,15500.0,20.7285,20.7357,20.7285,20.7285,15500.0
2010-11-09 12:40:00,28.81,28.86,28.81,28.86,53000.0,20.7285,20.7644,20.7285,20.7644,53000.0
2010-11-09 12:45:00,28.86,28.87,28.85,28.86,23600.0,20.7644,20.7716,20.7572,20.7644,23600.0
2010-11-09 12:50:00,28.86,28.89,28.85,28.89,36600.0,20.7644,20.786,20.7572,20.786,36600.0
2010-11-09 12:55:00,28.89,28.89,28.85,28.87,42500.0,20.786,20.786,20.7572,20.7716,42500.0
2010-11-09 13:00:00,28.86,28.89,28.86,28.88,21900.0,20.7644,20.786,20.7644,20.7788,21900.0
2010-11-09 13:05:00,28.87,28.89,28.86,28.89,45300.0,20.7716,20.786,20.7644,20.786,45300.0
2010-11-09 13:10:00,28.88,28.89,28.88,28.89,9500.0,20.7788,20.786,20.7788,20.786,9500.0
2010-11-09 13:15:00,28.89,28.91,28.88,28.89,34300.0,20.786,20.8004,20.7788,20.786,34300.0
2010-11-09 13:20:00,28.89,28.89,28.85,28.85,28000.0,20.786,20.786,20.7572,20.7572,28000.0
2010-11-09 13:25:00,28.85,28.9,28.85,28.9,49200.0,20.7572,20.7932,20.7572,20.7932,49200.0
2010-11-09 13:30:00,28.9,28.91,28.88,28.9,40900.0,20.7932,20.8004,20.7788,20.7932,40900.0
2010-11-09 13:35:00,28.88,28.89,28.85,28.85,34500.0,20.7788,20.786,20.7572,20.7572,34500.0
2010-11-09 13:40:00,28.85,28.86,28.84,28.86,29800.0,20.7572,20.7644,20.75,20.7644,29800.0
2010-11-09 13:45:00,28.85,28.89,28.78,28.8,91200.0,20.7572,20.786,20.7069,20.7213,91200.0
2010-11-09 13:50:00,28.79,28.8,28.76,28.76,63600.0,20.7141,20.7213,20.6925,20.6925,63600.0
2010-11-09 13:55:00,28.77,28.8,28.75,28.79,56100.0,20.6997,20.7213,20.6853,20.7141,56100.0
2010-11-09 14:00:00,28.8,28.8,28.77,28.77,34200.0,20.7213,20.7213,20.6997,20.6997,34200.0
2010-11-09 14:05:00,28.77,28.79,28.76,28.78,48700.0,20.6997,20.7141,20.6925,20.7069,48700.0
2010-11-09 14:10:00,28.78,28.79,28.78,28.79,24900.0,20.7069,20.7141,20.7069,20.7141,24900.0
2010-11-09 14:15:00,28.78,28.8,28.75,28.75,40500.0,20.7069,20.7213,20.6853,20.6853,40500.0
2010-11-09 14:20:00,28.75,28.76,28.73,28.74,21400.0,20.6853,20.6925,20.6709,20.6781,21400.0
2010-11-09 14:25:00,28.73,28.74,28.71,28.72,24200.0,20.6709,20.6781,20.6565,20.6637,24200.0
2010-11-09 14:30:00,28.72,28.75,28.72,28.74,9600.0,20.6637,20.6853,20.6637,20.6781,9600.0
2010-11-09 14:35:00,28.75,28.75,28.74,28.75,20800.0,20.6853,20.6853,20.6781,20.6853,20800.0
2010-11-09 14:40:00,28.74,28.75,28.7,28.7,40300.0,20.6781,20.6853,20.6493,20.6493,40300.0
2010-11-09 14:45:00,28.7,28.7,28.68,28.68,31700.0,20.6493,20.6493,20.6349,20.6349,31700.0
2010-11-09 14:50:00,28.68,28.69,28.64,28.64,31100.0,20.6349,20.6421,20.6062,20.6062,31100.0
2010-11-09 14:55:00,28.65,28.68,28.64,28.67,34800.0,20.6133,20.6349,20.6062,20.6277,34800.0
2010-11-09 15:00:00,28.67,28.68,28.65,28.66,29500.0,20.6277,20.6349,20.6133,20.6205,29500.0
2010-11-09 15:05:00,28.65,28.65,28.62,28.63,31500.0,20.6133,20.6133,20.5918,20.599,31500.0
2010-11-09 15:10:00,28.63,28.65,28.61,28.62,39900.0,20.599,20.6133,20.5846,20.5918,39900.0
2010-11-09 15:15:00,28.62,28.62,28.61,28.61,20400.0,20.5918,20.5918,20.5846,20.5846,20400.0
2010-11-09 15:20:00,28.61,28.62,28.57,28.57,40400.0,20.5846,20.5918,20.5558,20.5558,40400.0
2010-11-09 15:25:00,28.57,28.6,28.55,28.59,38600.0,20.5558,20.5774,20.5414,20.5702,38600.0
2010-11-09 15:30:00,28.59,28.59,28.56,28.57,41600.0,20.5702,20.5702,20.5486,20.5558,41600.0
2010-11-09 15:35:00,28.57,28.57,28.55,28.55,55900.0,20.5558,20.5558,20.5414,20.5414,55900.0
2010-11-09 15:40:00,28.55,28.6,28.55,28.6,110900.0,20.5414,20.5774,20.5414,20.5774,110900.0
2010-11-09 15:45:00,28.59,28.59,28.54,28.54,107000.0,20.5702,20.5702,20.5342,20.5342,107000.0
2010-11-09 15:50:00,28.54,28.56,28.54,28.55,64600.0,20.5342,20.5486,20.5342,20.5414,64600.0
2010-11-09 15:55:00,28.55,28.63,28.55,28.62,264500.0,20.5414,20.599,20.5414,20.5918,264500.0
2010-11-10 09:30:00,28.59,28.66,28.52,28.66,29900.0,20.5702,20.6205,20.5198,20.6205,29900.0
2010-11-10 09:35:00,28.62,28.64,28.51,28.62,34400.0,20.5918,20.6062,20.5126,20.5918,34400.0
2010-11-10 09:40:00,28.61,28.61,28.56,28.56,17000.0,20.5846,20.5846,20.5486,20.5486,17000.0
2010-11-10 09:45:00,28.57,28.67,28.57,28.58,48600.0,20.5558,20.6277,20.5558,20.563,48600.0
2010-11-10 09:50:00,28.57,28.61,28.55,28.61,34600.0,20.5558,20.5846,20.5414,20.5846,34600.0
2010-11-10 09:55:00,28.61,28.61,28.53,28.56,24900.0,20.5846,20.5846,20.527,20.5486,24900.0
2010-11-10 10:00:00,28.56,28.57,28.49,28.49,51500.0,20.5486,20.5558,20.4982,20.4982,51500.0
2010-11-10 10:05:00,28.49,28.5,28.41,28.44,27000.0,20.4982,20.5054,20.4407,20.4623,27000.0
2010-11-10 10:10:00,28.44,28.45,28.41,28.44,61300.0,20.4623,20.4694,20.4407,20.4623,61300.0
2010-11-10 10:15:00,28.44,28.44,28.41,28.42,15000.0,20.4623,20.4623,20.4407,20.4479,15000.0
2010-11-10 10:20:00,28.42,28.44,28.42,28.44,48300.0,20.4479,20.4623,20.4479,20.4623,48300.0
2010-11-10 10:25:00,28.44,28.45,28.42,28.44,111200.0,20.4623,20.4694,20.4479,20.4623,111200.0
2010-11-10 10:30:00,28.44,28.46,28.43,28.46,48300.0,20.4623,20.4766,20.4551,20.4766,48300.0
2010-11-10 10:35:00,28.45,28.46,28.42,28.44,17800.0,20.4694,20.4766,20.4479,20.4623,17800.0
2010-11-10 10:40:00,28.44,28.46,28.44,28.45,26600.0,20.4623,20.4766,20.4623,20.4694,26600.0
2010-11-10 10:45:00,28.45,28.45,28.41,28.41,25100.0,20.4694,20.4694,20.4407,20.4407,25100.0
2010-11-10 10:50:00,28.41,28.44,28.4,28.42,37900.0,20.4407,20.4623,20.4335,20.4479,37900.0
2010-11-10 10:55:00,28.41,28.42,28.4,28.41,25900.0,20.4407,20.4479,20.4335,20.4407,25900.0
2010-11-10 11:00:00,28.41,28.43,28.37,28.42,78200.0,20.4407,20.4551,20.4119,20.4479,78200.0
2010-11-10 11:05:00,28.42,28.43,28.39,28.4,116300.0,20.4479,20.4551,20.4263,20.4335,116300.0
2010-11-10 11:10:00,28.4,28.45,28.4,28.44,62400.0,20.4335,20.4694,20.4335,20.4623,62400.0
2010-11-10 11:15:00,28.43,28.45,28.41,28.45,17700.0,20.4551,20.4694,20.4407,20.4694,17700.0
2010-11-10 11:20:00,28.44,28.45,28.42,28.45,13900.0,20.4623,20.4694,20.4479,20.4694,13900.0
2010-11-10 11:25:00,28.45,28.48,28.44,28.46,92400.0,20.4694,20.491,20.4623,20.4766,92400.0
2010-11-10 11:30:00,28.47,28.51,28.47,28.5,47800.0,20.4838,20.5126,20.4838,20.5054,47800.0
2010-11-10 11:35:00,28.49,28.52,28.49,28.51,71600.0,20.4982,20.5198,20.4982,20.5126,71600.0
2010-11-10 11:40:00,28.52,28.52,28.46,28.5,51900.0,20.5198,20.5198,20.4766,20.5054,51900.0
2010-11-10 11:45:00,28.49,28.5,28.44,28.5,45800.0,20.4982,20.5054,20.4623,20.5054,45800.0
2010-11-10 11:50:00,28.51,28.58,28.51,28.58,16000.0,20.5126,20.563,20.5126,20.563,16000.0
2010-11-10 11:55:00,28.57,28.61,28.56,28.58,46700.0,20.5558,20.5846,20.5486,20.563,46700.0
2010-11-10 12:00:00,28.58,28.58,28.56,28.56,32600.0,20.563,20.563,20.5486,20.5486,32600.0
2010-11-10 12:05:00,28.55,28.56,28.53,28.55,20700.0,20.5414,20.5486,20.527,20.5414,20700.0
2010-11-10 12:10:00,28.55,28.56,28.54,28.56,9700.0,20.5414,20.5486,20.5342,20.5486,9700.0
2010-11-10 12:15:00,28.56,28.56,28.54,28.54,17100.0,20.5486,20.5486,20.5342,20.5342,17100.0
2010-11-10 12:20:00,28.53,28.55,28.52,28.53,12900.0,20.527,20.5414,20.5198,20.527,12900.0
2010-11-10 12:25:00,28.53,28.56,28.53,28.56,16700.0,20.527,20.5486,20.527,20.5486,16700.0
2010-11-10 12:30:00,28.56,28.59,28.56,28.57,17300.0,20.5486,20.5702,20.5486,20.5558,17300.0
2010-11-10 12:35:00,28.57,28.58,28.56,28.57,5100.0,20.5558,20.563,20.5486,20.5558,5100.0
2010-11-10 12:40:00,28.57,28.57,28.53,28.54,20900.0,20.5558,20.5558,20.527,20.5342,20900.0
2010-11-10 12:45:00,28.54,28.56,28.53,28.56,12400.0,20.5342,20.5486,20.527,20.5486,12400.0
2010-11-10 12:50:00,28.56,28.59,28.55,28.58,16600.0,20.5486,20.5702,20.5414,20.563,16600.0
2010-11-10 12:55:00,28.59,28.59,28.57,28.57,15800.0,20.5702,20.5702,20.5558,20.5558,15800.0
2010-11-10 13:00:00,28.58,28.58,28.52,28.55,30700.0,20.563,20.563,20.5198,20.5414,30700.0
2010-11-10 13:05:00,28.55,28.59,28.53,28.58,17500.0,20.5414,20.5702,20.527,20.563,17500.0
2010-11-10 13:10:00,28.58,28.59,28.57,28.58,14500.0,20.563,20.5702,20.5558,20.563,14500.0
2010-11-10 13:15:00,28.57,28.62,28.56,28.62,19700.0,20.5558,20.5918,20.5486,20.5918,19700.0
2010-11-10 13:20:00,28.62,28.66,28.59,28.59,26900.0,20.5918,20.6205,20.5702,20.5702,26900.0
2010-11-10 13:25:00,28.59,28.61,28.59,28.6,235900.0,20.5702,20.5846,20.5702,20.5774,235900.0
2010-11-10 13:30:00,28.6,28.65,28.6,28.63,24300.0,20.5774,20.6133,20.5774,20.599,24300.0
2010-11-10 13:35:00,28.63,28.63,28.61,28.61,14000.0,20.599,20.599,20.5846,20.5846,14000.0
2010-11-10 13:40:00,28.61,28.62,28.6,28.61,4700.0,20.5846,20.5918,20.5774,20.5846,4700.0
2010-11-10 13:45:00,28.61,28.65,28.6,28.65,13500.0,20.5846,20.6133,20.5774,20.6133,13500.0
2010-11-10 13:50:00,28.65,28.65,28.63,28.64,10400.0,20.6133,20.6133,20.599,20.6062,10400.0
2010-11-10 13:55:00,28.64,28.64,28.62,28.63,10800.0,20.6062,20.6062,20.5918,20.599,10800.0
2010-11-10 14:00:00,28.63,28.65,28.62,28.65,29800.0,20.599,20.6133,20.5918,20.6133,29800.0
2010-11-10 14:05:00,28.65,28.68,28.65,28.68,7900.0,20.6133,20.6349,20.6133,20.6349,7900.0
2010-11-10 14:10:00,28.67,28.68,28.66,28.68,14400.0,20.6277,20.6349,20.6205,20.6349,14400.0
2010-11-10 14:15:00,28.68,28.68,28.65,28.65,14800.0,20.6349,20.6349,20.6133,20.6133,14800.0
2010-11-10 14:20:00,28.65,28.66,28.61,28.62,19800.0,20.6133,20.6205,20.5846,20.5918,19800.0
2010-11-10 14:25:00,28.63,28.67,28.61,28.67,22400.0,20.599,20.6277,20.5846,20.6277,22400.0
2010-11-10 14:30:00,28.67,28.67,28.64,28.65,32800.0,20.6277,20.6277,20.6062,20.6133,32800.0
2010-11-10 14:35:00,28.65,28.67,28.65,28.67,14700.0,20.6133,20.6277,20.6133,20.6277,14700.0
2010-11-10 14:40:00,28.67,28.69,28.65,28.68,18900.0,20.6277,20.6421,20.6133,20.6349,18900.0
2010-11-10 14:45:00,28.68,28.68,28.65,28.65,16300.0,20.6349,20.6349,20.6133,20.6133,16300.0
2010-11-10 14:50:00,28.65,28.66,28.63,28.65,70700.0,20.6133,20.6205,20.599,20.6133,70700.0
2010-11-10 14:55:00,28.65,28.66,28.64,28.65,20000.0,20.6133,20.6205,20.6062,20.6133,20000.0
2010-11-10 15:00:00,28.65,28.66,28.63,28.65,56400.0,20.6133,20.6205,20.599,20.6133,56400.0
2010-11-10 15:05:00,28.65,28.66,28.59,28.6,34200.0,20.6133,20.6205,20.5702,20.5774,34200.0
2010-11-10 15:10:00,28.6,28.61,28.59,28.61,30100.0,20.5774,20.5846,20.5702,20.5846,30100.0
2010-11-10 15:15:00,28.6,28.62,28.58,28.61,88600.0,20.5774,20.5918,20.563,20.5846,88600.0
2010-11-10 15:20:00,28.61,28.62,28.58,28.6,59600.0,20.5846,20.5918,20.563,20.5774,59600.0
2010-11-10 15:25:00,28.6,28.62,28.6,28.62,47500.0,20.5774,20.5918,20.5774,20.5918,47500.0
2010-11-10 15:30:00,28.61,28.66,28.61,28.64,74800.0,20.5846,20.6205,20.5846,20.6062,74800.0
2010-11-10 15:35:00,28.65,28.68,28.64,28.67,65500.0,20.6133,20.6349,20.6062,20.6277,65500.0
2010-11-10 15:40:00,28.66,28.67,28.66,28.66,60700.0,20.6205,20.6277,20.6205,20.6205,60700.0
2010-11-10 15:45:00,28.67,28.71,28.66,28.69,77200.0,20.6277,20.6565,20.6205,20.6421,77200.0
2010-11-10 15:50:00,28.7,28.7,28.64,28.64,119200.0,20.6493,20.6493,20.6062,20.6062,119200.0
2010-11-10 15:55:00,28.65,28.67,28.63,28.66,160800.0,20.6133,20.6277,20.599,20.6205,160800.0
2010-11-11 09:30:00,28.48,28.52,28.33,28.38,49800.0,20.491,20.5198,20.3831,20.4191,49800.0
2010-11-11 09:35:00,28.38,28.41,28.34,28.41,25100.0,20.4191,20.4407,20.3903,20.4407,25100.0
2010-11-11 09:40:00,28.41,28.5,28.4,28.41,76100.0,20.4407,20.5054,20.4335,20.4407,76100.0
2010-11-11 09:45:00,28.41,28.49,28.4,28.46,26800.0,20.4407,20.4982,20.4335,20.4766,26800.0
2010-11-11 09:50:00,28.45,28.47,28.41,28.47,26000.0,20.4694,20.4838,20.4407,20.4838,26000.0
2010-11-11 09:55:00,28.46,28.56,28.44,28.55,46200.0,20.4766,20.5486,20.4623,20.5414,46200.0
2010-11-11 10:00:00,28.55,28.58,28.53,28.57,51200.0,20.5414,20.563,20.527,20.5558,51200.0
2010-11-11 10:05:00,28.57,28.61,28.54,28.61,34700.0,20.5558,20.5846,20.5342,20.5846,34700.0
2010-11-11 10:10:00,28.62,28.65,28.6,28.65,23700.0,20.5918,20.6133,20.5774,20.6133,23700.0
2010-11-11 10:15:00,28.65,28.68,28.64,28.64,23400.0,20.6133,20.6349,20.6062,20.6062,23400.0
2010-11-11 10:20:00,28.65,28.65,28.57,28.58,16600.0,20.6133,20.6133,20.5558,20.563,16600.0
2010-11-11 10:25:00,28.58,28.59,28.57,28.59,16100.0,20.563,20.5702,20.5558,20.5702,16100.0
2010-11-11 10:30:00,28.59,28.59,28.51,28.52,11300.0,20.5702,20.5702,20.5126,20.5198,11300.0
2010-11-11 10:35:00,28.52,28.52,28.47,28.49,14100.0,20.5198,20.5198,20.4838,20.4982,14100.0
2010-11-11 10:40:00,28.49,28.53,28.48,28.49,18000.0,20.4982,20.527,20.491,20.4982,18000.0
2010-11-11 10:45:00,28.49,28.54,28.49,28.5,24000.0,20.4982,20.5342,20.4982,20.5054,24000.0
2010-11-11 10:50:00,28.5,28.52,28.47,28.51,14100.0,20.5054,20.5198,20.4838,20.5126,14100.0
2010-11-11 10:55:00,28.51,28.54,28.49,28.51,118500.0,20.5126,20.5342,20.4982,20.5126,118500.0
2010-11-11 11:00:00,28.51,28.52,28.51,28.52,17400.0,20.5126,20.5198,20.5126,20.5198,17400.0
2010-11-11 11:05:00,28.51,28.52,28.43,28.43,38600.0,20.5126,20.5198,20.4551,20.4551,38600.0
2010-11-11 11:10:00,28.43,28.45,28.42,28.44,20900.0,20.4551,20.4694,20.4479,20.4623,20900.0
2010-11-11 11:15:00,28.44,28.46,28.43,28.44,33400.0,20.4623,20.4766,20.4551,20.4623,33400.0
2010-11-11 11:20:00,28.44,28.44,28.4,28.41,29300.0,20.4623,20.4623,20.4335,20.4407,29300.0
2010-11-11 11:25:00,28.41,28.41,28.37,28.39,44900.0,20.4407,20.4407,20.4119,20.4263,44900.0
2010-11-11 11:30:00,28.39,28.42,28.38,28.4,16100.0,20.4263,20.4479,20.4191,20.4335,16100.0
2010-11-11 11:35:00,28.4,28.41,28.38,28.39,35600.0,20.4335,20.4407,20.4191,20.4263,35600.0
2010-11-11 11:40:00,28.4,28.4,28.38,28.4,22700.0,20.4335,20.4335,20.4191,20.4335,22700.0
2010-11-11 11:45:00,28.39,28.41,28.38,28.41,43000.0,20.4263,20.4407,20.4191,20.4407,43000.0
2010-11-11 11:50:00,28.41,28.41,28.39,28.4,34500.0,20.4407,20.4407,20.4263,20.4335,34500.0
2010-11-11 11:55:00,28.39,28.4,28.38,28.39,23500.0,20.4263,20.4335,20.4191,20.4263,23500.0
2010-11-11 12:00:00,28.39,28.39,28.37,28.37,21200.0,20.4263,20.4263,20.4119,20.4119,21200.0
2010-11-11 12:05:00,28.38,28.41,28.37,28.37,40000.0,20.4191,20.4407,20.4119,20.4119,40000.0
2010-11-11 12:10:00,28.37,28.4,28.35,28.4,22300.0,20.4119,20.4335,20.3975,20.4335,22300.0
2010-11-11 12:15:00,28.4,28.41,28.39,28.41,15800.0,20.4335,20.4407,20.4263,20.4407,15800.0
2010-11-11 12:20:00,28.41,28.42,28.38,28.39,16200.0,20.4407,20.4479,20.4191,20.4263,16200.0
2010-11-11 12:25:00,28.39,28.39,28.38,28.39,7400.0,20.4263,20.4263,20.4191,20.4263,7400.0
2010-11-11 12:30:00,28.39,28.39,28.38,28.39,19700.0,20.4263,20.4263,20.4191,20.4263,19700.0
2010-11-11 12:35:00,28.39,28.39,28.38,28.39,17200.0,20.4263,20.4263,20.4191,20.4263,17200.0
2010-11-11 12:40:00,28.38,28.39,28.38,28.38,15300.0,20.4191,20.4263,20.4191,20.4191,15300.0
2010-11-11 12:45:00,28.39,28.39,28.36,28.36,27400.0,20.4263,20.4263,20.4047,20.4047,27400.0
2010-11-11 12:50:00,28.37,28.37,28.33,28.34,146200.0,20.4119,20.4119,20.3831,20.3903,146200.0
2010-11-11 12:55:00,28.34,28.37,28.34,28.37,21400.0,20.3903,20.4119,20.3903,20.4119,21400.0
2010-11-11 13:00:00,28.37,28.37,28.33,28.33,28900.0,20.4119,20.4119,20.3831,20.3831,28900.0
2010-11-11 13:05:00,28.34,28.34,28.33,28.33,22000.0,20.3903,20.3903,20.3831,20.3831,22000.0
2010-11-11 13:10:00,28.33,28.34,28.3,28.3,39400.0,20.3831,20.3903,20.3615,20.3615,39400.0
2010-11-11 13:15:00,28.31,28.35,28.28,28.33,105500.0,20.3687,20.3975,20.3471,20.3831,105500.0
2010-11-11 13:20:00,28.34,28.35,28.29,28.32,46300.0,20.3903,20.3975,20.3543,20.3759,46300.0
2010-11-11 13:25:00,28.32,28.35,28.32,28.34,15700.0,20.3759,20.3975,20.3759,20.3903,15700.0
2010-11-11 13:30:00,28.33,28.36,28.33,28.35,8100.0,20.3831,20.4047,20.3831,20.3975,8100.0
2010-11-11 13:35:00,28.35,28.36,28.32,28.34,31300.0,20.3975,20.4047,20.3759,20.3903,31300.0
2010-11-11 13:40:00,28.34,28.36,28.33,28.34,38500.0,20.3903,20.4047,20.3831,20.3903,38500.0
2010-11-11 13:45:00,28.34,28.35,28.33,28.33,23500.0,20.3903,20.3975,20.3831,20.3831,23500.0
2010-11-11 13:50:00,28.34,28.34,28.28,28.29,53900.0,20.3903,20.3903,20.3471,20.3543,53900.0
2010-11-11 13:55:00,28.29,28.31,28.29,28.29,14100.0,20.3543,20.3687,20.3543,20.3543,14100.0
2010-11-11 14:00:00,28.3,28.3,28.26,28.26,31900.0,20.3615,20.3615,20.3327,20.3327,31900.0
2010-11-11 14:05:00,28.27,28.27,28.26,28.26,19600.0,20.3399,20.3399,20.3327,20.3327,19600.0
2010-11-11 14:10:00,28.26,28.27,28.25,28.25,27100.0,20.3327,20.3399,20.3255,20.3255,27100.0
2010-11-11 14:15:00,28.26,28.26,28.24,28.25,52600.0,20.3327,20.3327,20.3184,20.3255,52600.0
2010-11-11 14:20:00,28.26,28.27,28.24,28.25,70700.0,20.3327,20.3399,20.3184,20.3255,70700.0
2010-11-11 14:25:00,28.25,28.26,28.25,28.25,18100.0,20.3255,20.3327,20.3255,20.3255,18100.0
2010-11-11 14:30:00,28.25,28.27,28.25,28.26,49700.0,20.3255,20.3399,20.3255,20.3327,49700.0
2010-11-11 14:35:00,28.26,28.27,28.25,28.26,38900.0,20.3327,20.3399,20.3255,20.3327,38900.0
2010-11-11 14:40:00,28.26,28.26,28.23,28.23,91600.0,20.3327,20.3327,20.3112,20.3112,91600.0
2010-11-11 14:45:00,28.24,28.25,28.22,28.25,54400.0,20.3184,20.3255,20.304,20.3255,54400.0
2010-11-11 14:50:00,28.26,28.26,28.2,28.26,56900.0,20.3327,20.3327,20.2896,20.3327,56900.0
2010-11-11 14:55:00,28.26,28.27,28.25,28.26,56300.0,20.3327,20.3399,20.3255,20.3327,56300.0
2010-11-11 15:00:00,28.27,28.28,28.25,28.25,214200.0,20.3399,20.3471,20.3255,20.3255,214200.0
2010-11-11 15:05:00,28.25,28.26,28.22,28.24,72800.0,20.3255,20.3327,20.304,20.3184,72800.0
2010-11-11 15:10:00,28.25,28.25,28.19,28.2,98400.0,20.3255,20.3255,20.2824,20.2896,98400.0
2010-11-11 15:15:00,28.2,28.2,28.13,28.17,178400.0,20.2896,20.2896,20.2392,20.268,178400.0
2010-11-11 15:20:00,28.17,28.17,28.1,28.11,151800.0,20.268,20.268,20.2176,20.2248,151800.0
2010-11-11 15:25:00,28.11,28.2,28.11,28.2,82500.0,20.2248,20.2896,20.2248,20.2896,82500.0
2010-11-11 15:30:00,28.2,28.21,28.17,28.19,66800.0,20.2896,20.2968,20.268,20.2824,66800.0
2010-11-11 15:35:00,28.19,28.2,28.18,28.2,56300.0,20.2824,20.2896,20.2752,20.2896,56300.0
2010-11-11 15:40:00,28.19,28.19,28.16,28.17,77600.0,20.2824,20.2824,20.2608,20.268,77600.0
2010-11-11 15:45:00,28.17,28.18,28.17,28.18,65600.0,20.268,20.2752,20.268,20.2752,65600.0
2010-11-11 15:50:00,28.17,28.18,28.14,28.18,108200.0,20.268,20.2752,20.2464,20.2752,108200.0
2010-11-11 15:55:00,28.18,28.18,28.17,28.18,206300.0,20.2752,20.2752,20.268,20.2752,206300.0
2010-11-12 09:30:00,28.16,28.32,28.02,28.25,181000.0,20.2608,20.3759,20.1601,20.3255,181000.0
2010-11-12 09:35:00,28.25,28.29,28.21,28.28,77000.0,20.3255,20.3543,20.2968,20.3471,77000.0
2010-11-12 09:40:00,28.29,28.4,28.27,28.31,105000.0,20.3543,20.4335,20.3399,20.3687,105000.0
2010-11-12 09:45:00,28.32,28.36,28.3,28.36,87100.0,20.3759,20.4047,20.3615,20.4047,87100.0
2010-11-12 09:50:00,28.36,28.49,28.35,28.48,135600.0,20.4047,20.4982,20.3975,20.491,135600.0
2010-11-12 09:55:00,28.48,28.53,28.41,28.53,88600.0,20.491,20.527,20.4407,20.527,88600.0
2010-11-12 10:00:00,28.52,28.56,28.5,28.5,56600.0,20.5198,20.5486,20.5054,20.5054,56600.0
2010-11-12 10:05:00,28.5,28.51,28.46,28.49,106600.0,20.5054,20.5126,20.4766,20.4982,106600.0
2010-11-12 10:10:00,28.5,28.51,28.49,28.5,51700.0,20.5054,20.5126,20.4982,20.5054,51700.0
2010-11-12 10:15:00,28.5,28.56,28.5,28.56,109000.0,20.5054,20.5486,20.5054,20.5486,109000.0
2010-11-12 10:20:00,28.55,28.56,28.48,28.49,64700.0,20.5414,20.5486,20.491,20.4982,64700.0
2010-11-12 10:25:00,28.49,28.49,28.35,28.36,57500.0,20.4982,20.4982,20.3975,20.4047,57500.0
2010-11-12 10:30:00,28.35,28.41,28.32,28.37,56900.0,20.3975,20.4407,20.3759,20.4119,56900.0
2010-11-12 10:35:00,28.36,28.36,28.3,28.35,29900.0,20.4047,20.4047,20.3615,20.3975,29900.0
2010-11-12 10:40:00,28.35,28.39,28.33,28.35,18800.0,20.3975,20.4263,20.3831,20.3975,18800.0
2010-11-12 10:45:00,28.34,28.36,28.33,28.35,31100.0,20.3903,20.4047,20.3831,20.3975,31100.0
2010-11-12 10:50:00,28.35,28.35,28.3,28.31,31600.0,20.3975,20.3975,20.3615,20.3687,31600.0
2010-11-12 10:55:00,28.31,28.31,28.27,28.3,63100.0,20.3687,20.3687,20.3399,20.3615,63100.0
2010-11-12 11:00:00,28.31,28.33,28.3,28.33,27500.0,20.3687,20.3831,20.3615,20.3831,27500.0
2010-11-12 11:05:00,28.33,28.33,28.29,28.29,83200.0,20.3831,20.3831,20.3543,20.3543,83200.0
2010-11-12 11:10:00,28.3,28.32,28.29,28.31,44500.0,20.3615,20.3759,20.3543,20.3687,44500.0
2010-11-12 11:15:00,28.31,28.35,28.3,28.31,29500.0,20.3687,20.3975,20.3615,20.3687,29500.0
2010-11-12 11:20:00,28.3,28.32,28.29,28.32,14500.0,20.3615,20.3759,20.3543,20.3759,14500.0
2010-11-12 11:25:00,28.32,28.37,28.32,28.37,16300.0,20.3759,20.4119,20.3759,20.4119,16300.0
2010-11-12 11:30:00,28.36,28.37,28.33,28.34,107200.0,20.4047,20.4119,20.3831,20.3903,107200.0
2010-11-12 11:35:00,28.35,28.36,28.33,28.34,9800.0,20.3975,20.4047,20.3831,20.3903,9800.0
2010-11-12 11:40:00,28.35,28.36,28.32,28.35,20000.0,20.3975,20.4047,20.3759,20.3975,20000.0
2010-11-12 11:45:00,28.35,28.36,28.33,28.34,16300.0,20.3975,20.4047,20.3831,20.3903,16300.0
2010-11-12 11:50:00,28.33,28.33,28.29,28.3,41800.0,20.3831,20.3831,20.3543,20.3615,41800.0
2010-11-12 11:55:00,28.31,28.37,28.3,28.36,32100.0,20.3687,20.4119,20.3615,20.4047,32100.0
2010-11-12 12:00:00,28.36,28.37,28.33,28.33,25700.0,20.4047,20.4119,20.3831,20.3831,25700.0
2010-11-12 12:05:00,28.33,28.36,28.33,28.35,31300.0,20.3831,20.4047,20.3831,20.3975,31300.0
2010-11-12 12:10:00,28.35,28.38,28.35,28.37,31000.0,20.3975,20.4191,20.3975,20.4119,31000.0
2010-11-12 12:15:00,28.37,28.37,28.27,28.28,37900.0,20.4119,20.4119,20.3399,20.3471,37900.0
2010-11-12 12:20:00,28.29,28.29,28.27,28.29,24700.0,20.3543,20.3543,20.3399,20.3543,24700.0
2010-11-12 12:25:00,28.29,28.3,28.29,28.29,20800.0,20.3543,20.3615,20.3543,20.3543,20800.0
2010-11-12 12:30:00,28.29,28.31,28.26,28.27,40100.0,20.3543,20.3687,20.3327,20.3399,40100.0
2010-11-12 12:35:00,28.26,28.3,28.26,28.28,28700.0,20.3327,20.3615,20.3327,20.3471,28700.0
2010-11-12 12:40:00,28.27,28.27,28.23,28.25,45000.0,20.3399,20.3399,20.3112,20.3255,45000.0
2010-11-12 12:45:00,28.24,28.24,28.22,28.22,15000.0,20.3184,20.3184,20.304,20.304,15000.0
2010-11-12 12:50:00,28.22,28.23,28.19,28.22,28500.0,20.304,20.3112,20.2824,20.304,28500.0
2010-11-12 12:55:00,28.23,28.25,28.22,28.25,12500.0,20.3112,20.3255,20.304,20.3255,12500.0
2010-11-12 13:00:00,28.24,28.25,28.2,28.2,17600.0,20.3184,20.3255,20.2896,20.2896,17600.0
2010-11-12 13:05:00,28.21,28.26,28.2,28.25,29100.0,20.2968,20.3327,20.2896,20.3255,29100.0
2010-11-12 13:10:00,28.25,28.27,28.24,28.26,25600.0,20.3255,20.3399,20.3184,20.3327,25600.0
2010-11-12 13:15:00,28.26,28.27,28.2,28.21,76200.0,20.3327,20.3399,20.2896,20.2968,76200.0
2010-11-12 13:20:00,28.21,28.24,28.19,28.19,39500.0,20.2968,20.3184,20.2824,20.2824,39500.0
2010-11-12 13:25:00,28.19,28.2,28.18,28.18,20600.0,20.2824,20.2896,20.2752,20.2752,20600.0
2010-11-12 13:30:00,28.18,28.2,28.17,28.19,23300.0,20.2752,20.2896,20.268,20.2824,23300.0
2010-11-12 13:35:00,28.19,28.21,28.18,28.18,21400.0,20.2824,20.2968,20.2752,20.2752,21400.0
2010-11-12 13:40:00,28.19,28.21,28.18,28.2,9600.0,20.2824,20.2968,20.2752,20.2896,9600.0
2010-11-12 13:45:00,28.21,28.21,28.2,28.2,7100.0,20.2968,20.2968,20.2896,20.2896,7100.0
2010-11-12 13:50:00,28.2,28.21,28.2,28.21,23100.0,20.2896,20.2968,20.2896,20.2968,23100.0
2010-11-12 13:55:00,28.21,28.21,28.17,28.18,62400.0,20.2968,20.2968,20.268,20.2752,62400.0
2010-11-12 14:00:00,28.18,28.2,28.18,28.19,11900.0,20.2752,20.2896,20.2752,20.2824,11900.0
2010-11-12 14:05:00,28.2,28.2,28.19,28.2,10100.0,20.2896,20.2896,20.2824,20.2896,10100.0
2010-11-12 14:10:00,28.2,28.26,28.19,28.26,57000.0,20.2896,20.3327,20.2824,20.3327,57000.0
2010-11-12 14:15:00,28.26,28.28,28.25,28.28,15200.0,20.3327,20.3471,20.3255,20.3471,15200.0
2010-11-12 14:20:00,28.28,28.29,28.27,28.29,8500.0,20.3471,20.3543,20.3399,20.3543,8500.0
2010-11-12 14:25:00,28.29,28.3,28.27,28.28,34600.0,20.3543,20.3615,20.3399,20.3471,34600.0
2010-11-12 14:30:00,28.28,28.29,28.27,28.29,27200.0,20.3471,20.3543,20.3399,20.3543,27200.0
2010-11-12 14:35:00,28.29,28.29,28.28,28.29,13100.0,20.3543,20.3543,20.3471,20.3543,13100.0
2010-11-12 14:40:00,28.29,28.29,28.25,28.25,21600.0,20.3543,20.3543,20.3255,20.3255,21600.0
2010-11-12 14:45:00,28.26,28.31,28.25,28.31,41700.0,20.3327,20.3687,20.3255,20.3687,41700.0
2010-11-12 14:50:00,28.31,28.33,28.3,28.31,51200.0,20.3687,20.3831,20.3615,20.3687,51200.0
2010-11-12 14:55:00,28.3,28.31,28.29,28.29,23500.0,20.3615,20.3687,20.3543,20.3543,23500.0
2010-11-12 15:00:00,28.29,28.3,28.28,28.3,22100.0,20.3543,20.3615,20.3471,20.3615,22100.0
2010-11-12 15:05:00,28.3,28.32,28.29,28.3,65500.0,20.3615,20.3759,20.3543,20.3615,65500.0
2010-11-12 15:10:00,28.3,28.31,28.29,28.29,33400.0,20.3615,20.3687,20.3543,20.3543,33400.0
2010-11-12 15:15:00,28.29,28.3,28.28,28.29,16100.0,20.3543,20.3615,20.3471,20.3543,16100.0
2010-11-12 15:20:00,28.29,28.32,28.28,28.29,54100.0,20.3543,20.3759,20.3471,20.3543,54100.0
2010-11-12 15:25:00,28.3,28.3,28.23,28.24,64700.0,20.3615,20.3615,20.3112,20.3184,64700.0
2010-11-12 15:30:00,28.24,28.27,28.23,28.27,32800.0,20.3184,20.3399,20.3112,20.3399,32800.0
2010-11-12 15:35:00,28.26,28.27,28.23,28.24,56400.0,20.3327,20.3399,20.3112,20.3184,56400.0
2010-11-12 15:40:00,28.25,28.25,28.21,28.22,48600.0,20.3255,20.3255,20.2968,20.304,48600.0
2010-11-12 15:45:00,28.22,28.24,28.21,28.21,93500.0,20.304,20.3184,20.2968,20.2968,93500.0
2010-11-12 15:50:00,28.22,28.23,28.21,28.22,103800.0,20.304,20.3112,20.2968,20.304,103800.0
2010-11-12 15:55:00,28.23,28.27,28.22,28.25,233200.0,20.3112,20.3399,20.304,20.3255,233200.0
2010-11-15 09:30:00,28.4,28.47,28.39,28.41,32900.0,20.4335,20.4838,20.4263,20.4407,32900.0
2010-11-15 09:35:00,28.4,28.5,28.37,28.38,22200.0,20.4335,20.5054,20.4119,20.4191,22200.0
2010-11-15 09:40:00,28.38,28.42,28.36,28.4,24500.0,20.4191,20.4479,20.4047,20.4335,24500.0
2010-11-15 09:45:00,28.4,28.5,28.39,28.48,42000.0,20.4335,20.5054,20.4263,20.491,42000.0
2010-11-15 09:50:00,28.47,28.48,28.45,28.48,77500.0,20.4838,20.491,20.4694,20.491,77500.0
2010-11-15 09:55:00,28.46,28.48,28.45,28.48,51600.0,20.4766,20.491,20.4694,20.491,51600.0
2010-11-15 10:00:00,28.48,28.49,28.39,28.41,60800.0,20.491,20.4982,20.4263,20.4407,60800.0
2010-11-15 10:05:00,28.41,28.42,28.37,28.4,38100.0,20.4407,20.4479,20.4119,20.4335,38100.0
2010-11-15 10:10:00,28.4,28.42,28.4,28.42,12000.0,20.4335,20.4479,20.4335,20.4479,12000.0
2010-11-15 10:15:00,28.42,28.43,28.41,28.42,31500.0,20.4479,20.4551,20.4407,20.4479,31500.0
2010-11-15 10:20:00,28.43,28.44,28.4,28.43,57300.0,20.4551,20.4623,20.4335,20.4551,57300.0
2010-11-15 10:25:00,28.44,28.46,28.4,28.44,69200.0,20.4623,20.4766,20.4335,20.4623,69200.0
2010-11-15 10:30:00,28.44,28.45,28.4,28.4,73300.0,20.4623,20.4694,20.4335,20.4335,73300.0
2010-11-15 10:35:00,28.4,28.43,28.4,28.41,30700.0,20.4335,20.4551,20.4335,20.4407,30700.0
2010-11-15 10:40:00,28.41,28.44,28.4,28.43,55900.0,20.4407,20.4623,20.4335,20.4551,55900.0
2010-11-15 10:45:00,28.44,28.47,28.44,28.46,24800.0,20.4623,20.4838,20.4623,20.4766,24800.0
2010-11-15 10:50:00,28.45,28.46,28.42,28.42,19400.0,20.4694,20.4766,20.4479,20.4479,19400.0
2010-11-15 10:55:00,28.43,28.46,28.42,28.46,16700.0,20.4551,20.4766,20.4479,20.4766,16700.0
2010-11-15 11:00:00,28.45,28.47,28.42,28.43,10400.0,20.4694,20.4838,20.4479,20.4551,10400.0
2010-11-15 11:05:00,28.42,28.43,28.42,28.42,5100.0,20.4479,20.4551,20.4479,20.4479,5100.0
2010-11-15 11:10:00,28.42,28.48,28.42,28.47,14500.0,20.4479,20.491,20.4479,20.4838,14500.0
2010-11-15 11:15:00,28.47,28.5,28.47,28.49,19800.0,20.4838,20.5054,20.4838,20.4982,19800.0
2010-11-15 11:20:00,28.49,28.51,28.48,28.49,15300.0,20.4982,20.5126,20.491,20.4982,15300.0
2010-11-15 11:25:00,28.5,28.5,28.49,28.49,8000.0,20.5054,20.5054,20.4982,20.4982,8000.0
2010-11-15 11:30:00,28.49,28.5,28.49,28.49,6400.0,20.4982,20.5054,20.4982,20.4982,6400.0
2010-11-15 11:35:00,28.49,28.5,28.48,28.48,5800.0,20.4982,20.5054,20.491,20.491,5800.0
2010-11-15 11:40:00,28.48,28.49,28.48,28.49,4400.0,20.491,20.4982,20.491,20.4982,4400.0
2010-11-15 11:45:00,28.48,28.5,28.48,28.49,15500.0,20.491,20.5054,20.491,20.4982,15500.0
2010-11-15 11:50:00,28.5,28.53,28.49,28.52,15600.0,20.5054,20.527,20.4982,20.5198,15600.0
2010-11-15 11:55:00,28.53,28.53,28.49,28.49,17100.0,20.527,20.527,20.4982,20.4982,17100.0
2010-11-15 12:00:00,28.5,28.51,28.48,28.48,26700.0,20.5054,20.5126,20.491,20.491,26700.0
2010-11-15 12:05:00,28.48,28.49,28.48,28.48,4600.0,20.491,20.4982,20.491,20.491,4600.0
2010-11-15 12:10:00,28.48,28.5,28.47,28.49,33500.0,20.491,20.5054,20.4838,20.4982,33500.0
2010-11-15 12:15:00,28.49,28.5,28.47,28.48,21000.0,20.4982,20.5054,20.4838,20.491,21000.0
2010-11-15 12:20:00,28.48,28.5,28.48,28.5,25800.0,20.491,20.5054,20.491,20.5054,25800.0
2010-11-15 12:25:00,28.5,28.51,28.5,28.5,21800.0,20.5054,20.5126,20.5054,20.5054,21800.0
2010-11-15 12:30:00,28.5,28.51,28.48,28.49,20100.0,20.5054,20.5126,20.491,20.4982,20100.0
2010-11-15 12:35:00,28.49,28.49,28.48,28.48,8800.0,20.4982,20.4982,20.491,20.491,8800.0
2010-11-15 12:40:00,28.48,28.49,28.48,28.48,3400.0,20.491,20.4982,20.491,20.491,3400.0
2010-11-15 12:45:00,28.49,28.49,28.48,28.48,37400.0,20.4982,20.4982,20.491,20.491,37400.0
2010-11-15 12:50:00,28.48,28.56,28.48,28.52,61200.0,20.491,20.5486,20.491,20.5198,61200.0
2010-11-15 12:55:00,28.51,28.53,28.51,28.53,11500.0,20.5126,20.527,20.5126,20.527,11500.0
2010-11-15 13:00:00,28.52,28.53,28.5,28.5,22300.0,20.5198,20.527,20.5054,20.5054,22300.0
2010-11-15 13:05:00,28.51,28.53,28.5,28.52,11600.0,20.5126,20.527,20.5054,20.5198,11600.0
2010-11-15 13:10:00,28.52,28.53,28.5,28.51,26600.0,20.5198,20.527,20.5054,20.5126,26600.0
2010-11-15 13:15:00,28.5,28.51,28.5,28.5,16600.0,20.5054,20.5126,20.5054,20.5054,16600.0
2010-11-15 13:20:00,28.51,28.52,28.5,28.51,20000.0,20.5126,20.5198,20.5054,20.5126,20000.0
2010-11-15 13:25:00,28.51,28.52,28.5,28.5,43600.0,20.5126,20.5198,20.5054,20.5054,43600.0
2010-11-15 13:30:00,28.51,28.52,28.5,28.51,39300.0,20.5126,20.5198,20.5054,20.5126,39300.0
2010-11-15 13:35:00,28.51,28.52,28.51,28.52,8000.0,20.5126,20.5198,20.5126,20.5198,8000.0
2010-11-15 13:40:00,28.51,28.52,28.51,28.52,14200.0,20.5126,20.5198,20.5126,20.5198,14200.0
2010-11-15 13:45:00,28.52,28.52,28.51,28.51,11800.0,20.5198,20.5198,20.5126,20.5126,11800.0
2010-11-15 13:50:00,28.52,28.52,28.51,28.51,8000.0,20.5198,20.5198,20.5126,20.5126,8000.0
2010-11-15 13:55:00,28.52,28.53,28.51,28.52,13900.0,20.5198,20.527,20.5126,20.5198,13900.0
2010-11-15 14:00:00,28.52,28.53,28.51,28.52,31800.0,20.5198,20.527,20.5126,20.5198,31800.0
2010-11-15 14:05:00,28.53,28.53,28.52,28.52,16600.0,20.527,20.527,20.5198,20.5198,16600.0
2010-11-15 14:10:00,28.52,28.53,28.51,28.52,64800.0,20.5198,20.527,20.5126,20.5198,64800.0
2010-11-15 14:15:00,28.52,28.53,28.51,28.51,44600.0,20.5198,20.527,20.5126,20.5126,44600.0
2010-11-15 14:20:00,28.51,28.51,28.5,28.5,65100.0,20.5126,20.5126,20.5054,20.5054,65100.0
2010-11-15 14:25:00,28.51,28.51,28.5,28.51,37700.0,20.5126,20.5126,20.5054,20.5126,37700.0
2010-11-15 14:30:00,28.5,28.51,28.5,28.5,48100.0,20.5054,20.5126,20.5054,20.5054,48100.0
2010-11-15 14:35:00,28.5,28.51,28.5,28.5,19000.0,20.5054,20.5126,20.5054,20.5054,19000.0
2010-11-15 14:40:00,28.5,28.51,28.5,28.51,9400.0,20.5054,20.5126,20.5054,20.5126,9400.0
2010-11-15 14:45:00,28.5,28.51,28.5,28.51,12200.0,20.5054,20.5126,20.5054,20.5126,12200.0
2010-11-15 14:50:00,28.5,28.51,28.5,28.5,10600.0,20.5054,20.5126,20.5054,20.5054,10600.0
2010-11-15 14:55:00,28.5,28.51,28.5,28.5,21000.0,20.5054,20.5126,20.5054,20.5054,21000.0
2010-11-15 15:00:00,28.5,28.51,28.5,28.51,67100.0,20.5054,20.5126,20.5054,20.5126,67100.0
2010-11-15 15:05:00,28.5,28.51,28.5,28.5,9900.0,20.5054,20.5126,20.5054,20.5054,9900.0
2010-11-15 15:10:00,28.5,28.51,28.5,28.5,24800.0,20.5054,20.5126,20.5054,20.5054,24800.0
2010-11-15 15:15:00,28.5,28.5,28.44,28.47,92400.0,20.5054,20.5054,20.4623,20.4838,92400.0
2010-11-15 15:20:00,28.46,28.47,28.43,28.43,55900.0,20.4766,20.4838,20.4551,20.4551,55900.0
2010-11-15 15:25:00,28.44,28.49,28.44,28.48,36800.0,20.4623,20.4982,20.4623,20.491,36800.0
2010-11-15 15:30:00,28.48,28.49,28.44,28.44,59400.0,20.491,20.4982,20.4623,20.4623,59400.0
2010-11-15 15:35:00,28.44,28.45,28.43,28.43,49300.0,20.4623,20.4694,20.4551,20.4551,49300.0
2010-11-15 15:40:00,28.43,28.44,28.42,28.42,38300.0,20.4551,20.4623,20.4479,20.4479,38300.0
2010-11-15 15:45:00,28.42,28.42,28.35,28.35,68800.0,20.4479,20.4479,20.3975,20.3975,68800.0
2010-11-15 15:50:00,28.35,28.36,28.34,28.35,37200.0,20.3975,20.4047,20.3903,20.3975,37200.0
2010-11-15 15:55:00,28.35,28.35,28.33,28.34,108700.0,20.3975,20.3975,20.3831,20.3903,108700.0
2010-11-16 09:30:00,28.05,28.2,28.01,28.04,93600.0,20.1817,20.2896,20.1529,20.1745,93600.0
2010-11-16 09:35:00,28.05,28.17,28.01,28.11,63700.0,20.1817,20.268,20.1529,20.2248,63700.0
2010-11-16 09:40:00,28.12,28.2,28.08,28.11,62500.0,20.232,20.2896,20.2032,20.2248,62500.0
2010-11-16 09:45:00,28.11,28.17,27.93,27.94,118000.0,20.2248,20.268,20.0953,20.1025,118000.0
2010-11-16 09:50:00,27.94,28.02,27.94,28.02,104600.0,20.1025,20.1601,20.1025,20.1601,104600.0
2010-11-16 09:55:00,28.02,28.06,28.02,28.03,101400.0,20.1601,20.1888,20.1601,20.1673,101400.0
2010-11-16 10:00:00,28.03,28.03,27.99,28.01,62500.0,20.1673,20.1673,20.1385,20.1529,62500.0
2010-11-16 10:05:00,28.02,28.08,28.0,28.02,71500.0,20.1601,20.2032,20.1457,20.1601,71500.0
2010-11-16 10:10:00,28.01,28.04,28.0,28.04,37600.0,20.1529,20.1745,20.1457,20.1745,37600.0
2010-11-16 10:15:00,28.04,28.04,27.98,27.99,38400.0,20.1745,20.1745,20.1313,20.1385,38400.0
2010-11-16 10:20:00,27.98,27.99,27.96,27.96,14400.0,20.1313,20.1385,20.1169,20.1169,14400.0
2010-11-16 10:25:00,27.96,28.0,27.96,27.99,31300.0,20.1169,20.1457,20.1169,20.1385,31300.0
2010-11-16 10:30:00,28.0,28.0,27.9,27.9,40900.0,20.1457,20.1457,20.0737,20.0737,40900.0
2010-11-16 10:35:00,27.9,27.91,27.85,27.88,74500.0,20.0737,20.0809,20.0378,20.0593,74500.0
2010-11-16 10:40:00,27.88,27.92,27.86,27.91,35200.0,20.0593,20.0881,20.0449,20.0809,35200.0
2010-11-16 10:45:00,27.92,27.92,27.9,27.92,47600.0,20.0881,20.0881,20.0737,20.0881,47600.0
2010-11-16 10:50:00,27.92,27.94,27.92,27.93,49300.0,20.0881,20.1025,20.0881,20.0953,49300.0
2010-11-16 10:55:00,27.94,27.98,27.9,27.98,43000.0,20.1025,20.1313,20.0737,20.1313,43000.0
2010-11-16 11:00:00,27.98,28.0,27.97,27.99,31300.0,20.1313,20.1457,20.1241,20.1385,31300.0
2010-11-16 11:05:00,27.98,27.99,27.9,27.91,36900.0,20.1313,20.1385,20.0737,20.0809,36900.0
2010-11-16 11:10:00,27.9,27.94,27.9,27.9,44500.0,20.0737,20.1025,20.0737,20.0737,44500.0
2010-11-16 11:15:00,27.9,27.9,27.85,27.85,28400.0,20.0737,20.0737,20.0378,20.0378,28400.0
2010-11-16 11:20:00,27.85,27.87,27.84,27.85,31900.0,20.0378,20.0521,20.0306,20.0378,31900.0
2010-11-16 11:25:00,27.85,27.86,27.85,27.86,22500.0,20.0378,20.0449,20.0378,20.0449,22500.0
2010-11-16 11:30:00,27.86,27.88,27.85,27.88,24400.0,20.0449,20.0593,20.0378,20.0593,24400.0
2010-11-16 11:35:00,27.88,27.88,27.85,27.88,27700.0,20.0593,20.0593,20.0378,20.0593,27700.0
2010-11-16 11:40:00,27.88,27.88,27.79,27.8,83600.0,20.0593,20.0593,19.9946,20.0018,83600.0
2010-11-16 11:45:00,27.78,27.78,27.72,27.73,58000.0,19.9874,19.9874,19.9442,19.9514,58000.0
2010-11-16 11:50:00,27.73,27.75,27.7,27.75,62200.0,19.9514,19.9658,19.9298,19.9658,62200.0
2010-11-16 11:55:00,27.76,27.79,27.75,27.79,32800.0,19.973,19.9946,19.9658,19.9946,32800.0
2010-11-16 12:00:00,27.79,27.82,27.76,27.8,26800.0,19.9946,20.0162,19.973,20.0018,26800.0
2010-11-16 12:05:00,27.8,27.8,27.79,27.8,14400.0,20.0018,20.0018,19.9946,20.0018,14400.0
2010-11-16 12:10:00,27.79,27.81,27.75,27.81,37700.0,19.9946,20.009,19.9658,20.009,37700.0
2010-11-16 12:15:00,27.8,27.84,27.8,27.83,33200.0,20.0018,20.0306,20.0018,20.0234,33200.0
2010-11-16 12:20:00,27.83,27.85,27.82,27.82,22200.0,20.0234,20.0378,20.0162,20.0162,22200.0
2010-11-16 12:25:00,27.82,27.86,27.82,27.85,31800.0,20.0162,20.0449,20.0162,20.0378,31800.0
2010-11-16 12:30:00,27.85,27.85,27.83,27.84,127100.0,20.0378,20.0378,20.0234,20.0306,127100.0
2010-11-16 12:35:00,27.85,27.86,27.8,27.8,15600.0,20.0378,20.0449,20.0018,20.0018,15600.0
2010-11-16 12:40:00,27.8,27.84,27.78,27.84,33800.0,20.0018,20.0306,19.9874,20.0306,33800.0
2010-11-16 12:45:00,27.85,27.86,27.83,27.85,38500.0,20.0378,20.0449,20.0234,20.0378,38500.0
2010-11-16 12:50:00,27.85,27.88,27.85,27.85,30600.0,20.0378,20.0593,20.0378,20.0378,30600.0
2010-11-16 12:55:00,27.85,27.89,27.83,27.89,28100.0,20.0378,20.0665,20.0234,20.0665,28100.0
2010-11-16 13:00:00,27.89,27.89,27.83,27.83,22400.0,20.0665,20.0665,20.0234,20.0234,22400.0
2010-11-16 13:05:00,27.84,27.86,27.83,27.85,24300.0,20.0306,20.0449,20.0234,20.0378,24300.0
2010-11-16 13:10:00,27.85,27.86,27.83,27.84,24000.0,20.0378,20.0449,20.0234,20.0306,24000.0
2010-11-16 13:15:00,27.84,27.85,27.83,27.85,41500.0,20.0306,20.0378,20.0234,20.0378,41500.0
2010-11-16 13:20:00,27.85,27.85,27.83,27.85,21400.0,20.0378,20.0378,20.0234,20.0378,21400.0
2010-11-16 13:25:00,27.85,27.85,27.84,27.84,6700.0,20.0378,20.0378,20.0306,20.0306,6700.0
2010-11-16 13:30:00,27.83,27.84,27.83,27.83,12500.0,20.0234,20.0306,20.0234,20.0234,12500.0
2010-11-16 13:35:00,27.83,27.85,27.83,27.85,44200.0,20.0234,20.0378,20.0234,20.0378,44200.0
2010-11-16 13:40:00,27.85,27.85,27.84,27.84,20900.0,20.0378,20.0378,20.0306,20.0306,20900.0
2010-11-16 13:45:00,27.84,27.87,27.84,27.87,40500.0,20.0306,20.0521,20.0306,20.0521,40500.0
2010-11-16 13:50:00,27.86,27.87,27.86,27.87,8900.0,20.0449,20.0521,20.0449,20.0521,8900.0
2010-11-16 13:55:00,27.86,27.87,27.86,27.87,18700.0,20.0449,20.0521,20.0449,20.0521,18700.0
2010-11-16 14:00:00,27.87,27.87,27.85,27.87,33100.0,20.0521,20.0521,20.0378,20.0521,33100.0
2010-11-16 14:05:00,27.86,27.89,27.85,27.88,23500.0,20.0449,20.0665,20.0378,20.0593,23500.0
2010-11-16 14:10:00,27.88,27.92,27.87,27.87,28400.0,20.0593,20.0881,20.0521,20.0521,28400.0
2010-11-16 14:15:00,27.88,27.88,27.83,27.83,27700.0,20.0593,20.0593,20.0234,20.0234,27700.0
2010-11-16 14:20:00,27.83,27.87,27.83,27.83,46000.0,20.0234,20.0521,20.0234,20.0234,46000.0
2010-11-16 14:25:00,27.83,27.86,27.82,27.85,23400.0,20.0234,20.0449,20.0162,20.0378,23400.0
2010-11-16 14:30:00,27.86,27.86,27.83,27.83,12800.0,20.0449,20.0449,20.0234,20.0234,12800.0
2010-11-16 14:35:00,27.84,27.84,27.8,27.8,41300.0,20.0306,20.0306,20.0018,20.0018,41300.0
2010-11-16 14:40:00,27.8,27.81,27.77,27.8,42900.0,20.0018,20.009,19.9802,20.0018,42900.0
2010-11-16 14:45:00,27.8,27.8,27.79,27.8,43700.0,20.0018,20.0018,19.9946,20.0018,43700.0
2010-11-16 14:50:00,27.8,27.83,27.79,27.83,52300.0,20.0018,20.0234,19.9946,20.0234,52300.0
2010-11-16 14:55:00,27.83,27.84,27.81,27.81,28600.0,20.0234,20.0306,20.009,20.009,28600.0
2010-11-16 15:00:00,27.81,27.82,27.8,27.81,31700.0,20.009,20.0162,20.0018,20.009,31700.0
2010-11-16 15:05:00,27.8,27.83,27.79,27.83,46000.0,20.0018,20.0234,19.9946,20.0234,46000.0
2010-11-16 15:10:00,27.83,27.85,27.82,27.84,90000.0,20.0234,20.0378,20.0162,20.0306,90000.0
2010-11-16 15:15:00,27.85,27.85,27.82,27.84,76500.0,20.0378,20.0378,20.0162,20.0306,76500.0
2010-11-16 15:20:00,27.84,27.87,27.8,27.87,45000.0,20.0306,20.0521,20.0018,20.0521,45000.0
2010-11-16 15:25:00,27.87,27.9,27.85,27.88,67800.0,20.0521,20.0737,20.0378,20.0593,67800.0
2010-11-16 15:30:00,27.88,27.89,27.84,27.84,81400.0,20.0593,20.0665,20.0306,20.0306,81400.0
2010-11-16 15:35:00,27.84,27.86,27.83,27.86,87000.0,20.0306,20.0449,20.0234,20.0449,87000.0
2010-11-16 15:40:00,27.85,27.86,27.84,27.85,37000.0,20.0378,20.0449,20.0306,20.0378,37000.0
2010-11-16 15:45:00,27.85,27.86,27.85,27.86,57800.0,20.0378,20.0449,20.0378,20.0449,57800.0
2010-11-16 15:50:00,27.86,27.91,27.85,27.91,115800.0,20.0449,20.0809,20.0378,20.0809,115800.0
2010-11-16 15:55:00,27.91,27.93,27.89,27.89,131500.0,20.0809,20.0953,20.0665,20.0665,131500.0
2010-11-17 09:30:00,27.85,27.92,27.78,27.83,42300.0,20.0378,20.0881,19.9874,20.0234,42300.0
2010-11-17 09:35:00,27.83,27.91,27.8,27.9,70500.0,20.0234,20.0809,20.0018,20.0737,70500.0
2010-11-17 09:40:00,27.9,27.92,27.87,27.9,58300.0,20.0737,20.0881,20.0521,20.0737,58300.0
2010-11-17 09:45:00,27.89,28.01,27.85,28.0,69100.0,20.0665,20.1529,20.0378,20.1457,69100.0
2010-11-17 09:50:00,28.0,28.05,27.99,28.02,94500.0,20.1457,20.1817,20.1385,20.1601,94500.0
2010-11-17 09:55:00,28.01,28.02,27.96,28.01,78800.0,20.1529,20.1601,20.1169,20.1529,78800.0
2010-11-17 10:00:00,28.01,28.04,27.99,28.0,90200.0,20.1529,20.1745,20.1385,20.1457,90200.0
2010-11-17 10:05:00,28.01,28.05,28.0,28.05,71200.0,20.1529,20.1817,20.1457,20.1817,71200.0
2010-11-17 10:10:00,28.05,28.13,28.05,28.13,53500.0,20.1817,20.2392,20.1817,20.2392,53500.0
2010-11-17 10:15:00,28.13,28.15,28.09,28.11,61400.0,20.2392,20.2536,20.2104,20.2248,61400.0
2010-11-17 10:20:00,28.11,28.14,28.1,28.14,64000.0,20.2248,20.2464,20.2176,20.2464,64000.0
2010-11-17 10:25:00,28.14,28.21,28.14,28.21,66200.0,20.2464,20.2968,20.2464,20.2968,66200.0
2010-11-17 10:30:00,28.2,28.23,28.15,28.15,62400.0,20.2896,20.3112,20.2536,20.2536,62400.0
2010-11-17 10:35:00,28.15,28.16,28.1,28.1,67600.0,20.2536,20.2608,20.2176,20.2176,67600.0
2010-11-17 10:40:00,28.11,28.18,28.11,28.12,67300.0,20.2248,20.2752,20.2248,20.232,67300.0
2010-11-17 10:45:00,28.13,28.14,28.09,28.1,51400.0,20.2392,20.2464,20.2104,20.2176,51400.0
2010-11-17 10:50:00,28.1,28.1,28.08,28.1,22200.0,20.2176,20.2176,20.2032,20.2176,22200.0
2010-11-17 10:55:00,28.1,28.1,28.0,28.0,164400.0,20.2176,20.2176,20.1457,20.1457,164400.0
2010-11-17 11:00:00,28.0,28.07,28.0,28.07,36200.0,20.1457,20.196,20.1457,20.196,36200.0
2010-11-17 11:05:00,28.07,28.07,28.05,28.06,26900.0,20.196,20.196,20.1817,20.1888,26900.0
2010-11-17 11:10:00,28.05,28.11,28.04,28.09,35700.0,20.1817,20.2248,20.1745,20.2104,35700.0
2010-11-17 11:15:00,28.1,28.14,28.09,28.11,24200.0,20.2176,20.2464,20.2104,20.2248,24200.0
2010-11-17 11:20:00,28.11,28.12,28.1,28.1,24100.0,20.2248,20.232,20.2176,20.2176,24100.0
2010-11-17 11:25:00,28.1,28.15,28.1,28.15,41300.0,20.2176,20.2536,20.2176,20.2536,41300.0
2010-11-17 11:30:00,28.14,28.18,28.14,28.17,44700.0,20.2464,20.2752,20.2464,20.268,44700.0
2010-11-17 11:35:00,28.17,28.18,28.12,28.13,59800.0,20.268,20.2752,20.232,20.2392,59800.0
2010-11-17 11:40:00,28.13,28.13,28.1,28.11,44100.0,20.2392,20.2392,20.2176,20.2248,44100.0
2010-11-17 11:45:00,28.11,28.11,28.06,28.06,30600.0,20.2248,20.2248,20.1888,20.1888,30600.0
2010-11-17 11:50:00,28.07,28.11,28.07,28.1,15900.0,20.196,20.2248,20.196,20.2176,15900.0
2010-11-17 11:55:00,28.11,28.14,28.1,28.14,13000.0,20.2248,20.2464,20.2176,20.2464,13000.0
2010-11-17 12:00:00,28.14,28.14,28.11,28.11,14700.0,20.2464,20.2464,20.2248,20.2248,14700.0
2010-11-17 12:05:00,28.11,28.11,28.07,28.07,33300.0,20.2248,20.2248,20.196,20.196,33300.0
2010-11-17 12:10:00,28.07,28.08,28.07,28.08,20500.0,20.196,20.2032,20.196,20.2032,20500.0
2010-11-17 12:15:00,28.09,28.1,28.08,28.1,11400.0,20.2104,20.2176,20.2032,20.2176,11400.0
2010-11-17 12:20:00,28.1,28.1,28.09,28.09,12300.0,20.2176,20.2176,20.2104,20.2104,12300.0
2010-11-17 12:25:00,28.09,28.1,28.07,28.09,34600.0,20.2104,20.2176,20.196,20.2104,34600.0
2010-11-17 12:30:00,28.09,28.12,28.09,28.11,28100.0,20.2104,20.232,20.2104,20.2248,28100.0
2010-11-17 12:35:00,28.11,28.12,28.1,28.11,32300.0,20.2248,20.232,20.2176,20.2248,32300.0
2010-11-17 12:40:00,28.11,28.12,28.09,28.11,47800.0,20.2248,20.232,20.2104,20.2248,47800.0
2010-11-17 12:45:00,28.11,28.12,28.1,28.11,27000.0,20.2248,20.232,20.2176,20.2248,27000.0
2010-11-17 12:50:00,28.12,28.12,28.11,28.12,11500.0,20.232,20.232,20.2248,20.232,11500.0
2010-11-17 12:55:00,28.12,28.12,28.09,28.1,38900.0,20.232,20.232,20.2104,20.2176,38900.0
2010-11-17 13:00:00,28.1,28.11,28.09,28.1,30200.0,20.2176,20.2248,20.2104,20.2176,30200.0
2010-11-17 13:05:00,28.1,28.11,28.1,28.11,23400.0,20.2176,20.2248,20.2176,20.2248,23400.0
2010-11-17 13:10:00,28.1,28.15,28.1,28.14,40600.0,20.2176,20.2536,20.2176,20.2464,40600.0
2010-11-17 13:15:00,28.15,28.16,28.15,28.16,33200.0,20.2536,20.2608,20.2536,20.2608,33200.0
2010-11-17 13:20:00,28.16,28.18,28.15,28.17,28700.0,20.2608,20.2752,20.2536,20.268,28700.0
2010-11-17 13:25:00,28.16,28.18,28.16,28.18,29200.0,20.2608,20.2752,20.2608,20.2752,29200.0
2010-11-17 13:30:00,28.17,28.18,28.16,28.17,13100.0,20.268,20.2752,20.2608,20.268,13100.0
2010-11-17 13:35:00,28.16,28.17,28.16,28.17,15300.0,20.2608,20.268,20.2608,20.268,15300.0
2010-11-17 13:40:00,28.16,28.16,28.14,28.15,80700.0,20.2608,20.2608,20.2464,20.2536,80700.0
2010-11-17 13:45:00,28.15,28.16,28.14,28.14,52800.0,20.2536,20.2608,20.2464,20.2464,52800.0
2010-11-17 13:50:00,28.15,28.16,28.13,28.15,67000.0,20.2536,20.2608,20.2392,20.2536,67000.0
2010-11-17 13:55:00,28.16,28.16,28.15,28.16,23900.0,20.2608,20.2608,20.2536,20.2608,23900.0
2010-11-17 14:00:00,28.15,28.18,28.15,28.17,32000.0,20.2536,20.2752,20.2536,20.268,32000.0
2010-11-17 14:05:00,28.16,28.17,28.14,28.14,29800.0,20.2608,20.268,20.2464,20.2464,29800.0
2010-11-17 14:10:00,28.14,28.15,28.14,28.15,30000.0,20.2464,20.2536,20.2464,20.2536,30000.0
2010-11-17 14:15:00,28.14,28.15,28.1,28.1,36100.0,20.2464,20.2536,20.2176,20.2176,36100.0
2010-11-17 14:20:00,28.1,28.11,28.1,28.11,38200.0,20.2176,20.2248,20.2176,20.2248,38200.0
2010-11-17 14:25:00,28.1,28.11,28.09,28.1,29300.0,20.2176,20.2248,20.2104,20.2176,29300.0
2010-11-17 14:30:00,28.1,28.15,28.1,28.15,54300.0,20.2176,20.2536,20.2176,20.2536,54300.0
2010-11-17 14:35:00,28.14,28.15,28.14,28.14,17500.0,20.2464,20.2536,20.2464,20.2464,17500.0
2010-11-17 14:40:00,28.15,28.15,28.14,28.14,36500.0,20.2536,20.2536,20.2464,20.2464,36500.0
2010-11-17 14:45:00,28.14,28.15,28.11,28.11,23500.0,20.2464,20.2536,20.2248,20.2248,23500.0
2010-11-17 14:50:00,28.11,28.12,28.06,28.06,18100.0,20.2248,20.232,20.1888,20.1888,18100.0
2010-11-17 14:55:00,28.06,28.07,28.04,28.04,18100.0,20.1888,20.196,20.1745,20.1745,18100.0
2010-11-17 15:00:00,28.04,28.09,28.04,28.06,55800.0,20.1745,20.2104,20.1745,20.1888,55800.0
2010-11-17 15:05:00,28.07,28.07,28.06,28.06,36900.0,20.196,20.196,20.1888,20.1888,36900.0
2010-11-17 15:10:00,28.06,28.07,28.05,28.06,46700.0,20.1888,20.196,20.1817,20.1888,46700.0
2010-11-17 15:15:00,28.06,28.11,28.05,28.1,126200.0,20.1888,20.2248,20.1817,20.2176,126200.0
2010-11-17 15:20:00,28.1,28.14,28.1,28.13,162500.0,20.2176,20.2464,20.2176,20.2392,162500.0
2010-11-17 15:25:00,28.12,28.12,28.06,28.07,88000.0,20.232,20.232,20.1888,20.196,88000.0
2010-11-17 15:30:00,28.07,28.08,28.06,28.08,48100.0,20.196,20.2032,20.1888,20.2032,48100.0
2010-11-17 15:35:00,28.08,28.08,28.07,28.07,46000.0,20.2032,20.2032,20.196,20.196,46000.0
2010-11-17 15:40:00,28.07,28.11,28.07,28.11,91100.0,20.196,20.2248,20.196,20.2248,91100.0
2010-11-17 15:45:00,28.1,28.11,28.08,28.11,105200.0,20.2176,20.2248,20.2032,20.2248,105200.0
2010-11-17 15:50:00,28.1,28.11,28.08,28.09,106400.0,20.2176,20.2248,20.2032,20.2104,106400.0
2010-11-17 15:55:00,28.09,28.1,28.05,28.06,131800.0,20.2104,20.2176,20.1817,20.1888,131800.0
2010-11-18 09:30:00,28.35,28.44,28.33,28.43,32200.0,20.3975,20.4623,20.3831,20.4551,32200.0
2010-11-18 09:35:00,28.42,28.43,28.23,28.24,105100.0,20.4479,20.4551,20.3112,20.3184,105100.0
2010-11-18 09:40:00,28.24,28.27,28.22,28.24,20500.0,20.3184,20.3399,20.304,20.3184,20500.0
2010-11-18 09:45:00,28.24,28.28,28.21,28.27,43400.0,20.3184,20.3471,20.2968,20.3399,43400.0
2010-11-18 09:50:00,28.28,28.28,28.22,28.24,29800.0,20.3471,20.3471,20.304,20.3184,29800.0
2010-11-18 09:55:00,28.24,28.3,28.24,28.28,77800.0,20.3184,20.3615,20.3184,20.3471,77800.0
2010-11-18 10:00:00,28.3,28.41,28.28,28.3,102400.0,20.3615,20.4407,20.3471,20.3615,102400.0
2010-11-18 10:05:00,28.3,28.38,28.29,28.37,35300.0,20.3615,20.4191,20.3543,20.4119,35300.0
2010-11-18 10:10:00,28.38,28.42,28.36,28.4,72200.0,20.4191,20.4479,20.4047,20.4335,72200.0
2010-11-18 10:15:00,28.39,28.39,28.35,28.38,45600.0,20.4263,20.4263,20.3975,20.4191,45600.0
2010-11-18 10:20:00,28.38,28.38,28.35,28.37,41400.0,20.4191,20.4191,20.3975,20.4119,41400.0
2010-11-18 10:25:00,28.37,28.46,28.36,28.45,38100.0,20.4119,20.4766,20.4047,20.4694,38100.0
2010-11-18 10:30:00,28.45,28.45,28.39,28.41,35600.0,20.4694,20.4694,20.4263,20.4407,35600.0
2010-11-18 10:35:00,28.4,28.44,28.39,28.42,29200.0,20.4335,20.4623,20.4263,20.4479,29200.0
2010-11-18 10:40:00,28.42,28.43,28.39,28.41,20700.0,20.4479,20.4551,20.4263,20.4407,20700.0
2010-11-18 10:45:00,28.4,28.41,28.39,28.4,14100.0,20.4335,20.4407,20.4263,20.4335,14100.0
2010-11-18 10:50:00,28.41,28.43,28.4,28.42,21100.0,20.4407,20.4551,20.4335,20.4479,21100.0
2010-11-18 10:55:00,28.42,28.43,28.39,28.41,18500.0,20.4479,20.4551,20.4263,20.4407,18500.0
2010-11-18 11:00:00,28.42,28.44,28.41,28.43,24400.0,20.4479,20.4623,20.4407,20.4551,24400.0
2010-11-18 11:05:00,28.43,28.44,28.39,28.4,19300.0,20.4551,20.4623,20.4263,20.4335,19300.0
2010-11-18 11:10:00,28.41,28.41,28.38,28.38,18500.0,20.4407,20.4407,20.4191,20.4191,18500.0
2010-11-18 11:15:00,28.38,28.42,28.38,28.42,46700.0,20.4191,20.4479,20.4191,20.4479,46700.0
2010-11-18 11:20:00,28.42,28.42,28.4,28.4,13800.0,20.4479,20.4479,20.4335,20.4335,13800.0
2010-11-18 11:25:00,28.41,28.48,28.4,28.44,69400.0,20.4407,20.491,20.4335,20.4623,69400.0
2010-11-18 11:30:00,28.44,28.45,28.42,28.43,82100.0,20.4623,20.4694,20.4479,20.4551,82100.0
2010-11-18 11:35:00,28.43,28.47,28.43,28.46,21900.0,20.4551,20.4838,20.4551,20.4766,21900.0
2010-11-18 11:40:00,28.45,28.46,28.44,28.44,3800.0,20.4694,20.4766,20.4623,20.4623,3800.0
2010-11-18 11:45:00,28.45,28.45,28.44,28.45,19300.0,20.4694,20.4694,20.4623,20.4694,19300.0
2010-11-18 11:50:00,28.44,28.47,28.44,28.47,35200.0,20.4623,20.4838,20.4623,20.4838,35200.0
2010-11-18 11:55:00,28.46,28.47,28.44,28.45,20500.0,20.4766,20.4838,20.4623,20.4694,20500.0
2010-11-18 12:00:00,28.46,28.47,28.43,28.47,48500.0,20.4766,20.4838,20.4551,20.4838,48500.0
2010-11-18 12:05:00,28.46,28.49,28.46,28.47,25500.0,20.4766,20.4982,20.4766,20.4838,25500.0
2010-11-18 12:10:00,28.48,28.48,28.46,28.46,8600.0,20.491,20.491,20.4766,20.4766,8600.0
2010-11-18 12:15:00,28.47,28.47,28.46,28.46,4900.0,20.4838,20.4838,20.4766,20.4766,4900.0
2010-11-18 12:20:00,28.47,28.49,28.47,28.48,7400.0,20.4838,20.4982,20.4838,20.491,7400.0
2010-11-18 12:25:00,28.48,28.48,28.46,28.47,54300.0,20.491,20.491,20.4766,20.4838,54300.0
2010-11-18 12:30:00,28.47,28.47,28.46,28.47,7300.0,20.4838,20.4838,20.4766,20.4838,7300.0
2010-11-18 12:35:00,28.47,28.5,28.46,28.5,21300.0,20.4838,20.5054,20.4766,20.5054,21300.0
2010-11-18 12:40:00,28.5,28.5,28.48,28.49,20300.0,20.5054,20.5054,20.491,20.4982,20300.0
2010-11-18 12:45:00,28.49,28.49,28.48,28.49,19400.0,20.4982,20.4982,20.491,20.4982,19400.0
2010-11-18 12:50:00,28.48,28.49,28.48,28.49,14200.0,20.491,20.4982,20.491,20.4982,14200.0
2010-11-18 12:55:00,28.49,28.49,28.48,28.48,8200.0,20.4982,20.4982,20.491,20.491,8200.0
2010-11-18 13:00:00,28.49,28.5,28.48,28.49,25400.0,20.4982,20.5054,20.491,20.4982,25400.0
2010-11-18 13:05:00,28.49,28.5,28.47,28.48,57000.0,20.4982,20.5054,20.4838,20.491,57000.0
2010-11-18 13:10:00,28.47,28.48,28.46,28.48,40700.0,20.4838,20.491,20.4766,20.491,40700.0
2010-11-18 13:15:00,28.48,28.48,28.47,28.47,5700.0,20.491,20.491,20.4838,20.4838,5700.0
2010-11-18 13:20:00,28.48,28.48,28.45,28.45,7400.0,20.491,20.491,20.4694,20.4694,7400.0
2010-11-18 13:25:00,28.45,28.47,28.45,28.46,15200.0,20.4694,20.4838,20.4694,20.4766,15200.0
2010-11-18 13:30:00,28.45,28.46,28.45,28.45,24400.0,20.4694,20.4766,20.4694,20.4694,24400.0
2010-11-18 13:35:00,28.46,28.48,28.45,28.46,27500.0,20.4766,20.491,20.4694,20.4766,27500.0
2010-11-18 13:40:00,28.46,28.46,28.45,28.46,15900.0,20.4766,20.4766,20.4694,20.4766,15900.0
2010-11-18 13:45:00,28.46,28.46,28.45,28.45,8600.0,20.4766,20.4766,20.4694,20.4694,8600.0
2010-11-18 13:50:00,28.45,28.46,28.44,28.44,17500.0,20.4694,20.4766,20.4623,20.4623,17500.0
2010-11-18 13:55:00,28.44,28.44,28.43,28.43,5700.0,20.4623,20.4623,20.4551,20.4551,5700.0
2010-11-18 14:00:00,28.43,28.44,28.43,28.44,28700.0,20.4551,20.4623,20.4551,20.4623,28700.0
2010-11-18 14:05:00,28.44,28.44,28.42,28.42,18200.0,20.4623,20.4623,20.4479,20.4479,18200.0
2010-11-18 14:10:00,28.43,28.43,28.4,28.4,9800.0,20.4551,20.4551,20.4335,20.4335,9800.0
2010-11-18 14:15:00,28.41,28.41,28.39,28.4,36400.0,20.4407,20.4407,20.4263,20.4335,36400.0
2010-11-18 14:20:00,28.4,28.4,28.37,28.38,12300.0,20.4335,20.4335,20.4119,20.4191,12300.0
2010-11-18 14:25:00,28.37,28.38,28.36,28.36,22200.0,20.4119,20.4191,20.4047,20.4047,22200.0
2010-11-18 14:30:00,28.36,28.37,28.36,28.37,22700.0,20.4047,20.4119,20.4047,20.4119,22700.0
2010-11-18 14:35:00,28.36,28.37,28.36,28.36,16000.0,20.4047,20.4119,20.4047,20.4047,16000.0
2010-11-18 14:40:00,28.36,28.37,28.36,28.36,6800.0,20.4047,20.4119,20.4047,20.4047,6800.0
2010-11-18 14:45:00,28.36,28.38,28.35,28.36,86600.0,20.4047,20.4191,20.3975,20.4047,86600.0
2010-11-18 14:50:00,28.36,28.37,28.36,28.36,14500.0,20.4047,20.4119,20.4047,20.4047,14500.0
2010-11-18 14:55:00,28.36,28.37,28.36,28.36,14900.0,20.4047,20.4119,20.4047,20.4047,14900.0
2010-11-18 15:00:00,28.36,28.37,28.33,28.33,45700.0,20.4047,20.4119,20.3831,20.3831,45700.0
2010-11-18 15:05:00,28.34,28.36,28.33,28.33,37700.0,20.3903,20.4047,20.3831,20.3831,37700.0
2010-11-18 15:10:00,28.33,28.34,28.31,28.31,36400.0,20.3831,20.3903,20.3687,20.3687,36400.0
2010-11-18 15:15:00,28.31,28.32,28.29,28.3,22400.0,20.3687,20.3759,20.3543,20.3615,22400.0
2010-11-18 15:20:00,28.3,28.3,28.29,28.29,42400.0,20.3615,20.3615,20.3543,20.3543,42400.0
2010-11-18 15:25:00,28.3,28.3,28.28,28.28,29500.0,20.3615,20.3615,20.3471,20.3471,29500.0
2010-11-18 15:30:00,28.28,28.29,28.28,28.28,36000.0,20.3471,20.3543,20.3471,20.3471,36000.0
2010-11-18 15:35:00,28.28,28.29,28.21,28.23,62700.0,20.3471,20.3543,20.2968,20.3112,62700.0
2010-11-18 15:40:00,28.22,28.23,28.21,28.23,55300.0,20.304,20.3112,20.2968,20.3112,55300.0
2010-11-18 15:45:00,28.23,28.28,28.22,28.24,78300.0,20.3112,20.3471,20.304,20.3184,78300.0
2010-11-18 15:50:00,28.25,28.29,28.24,28.28,78500.0,20.3255,20.3543,20.3184,20.3471,78500.0
2010-11-18 15:55:00,28.29,28.29,28.28,28.29,128000.0,20.3543,20.3543,20.3471,20.3543,128000.0
2010-11-19 09:30:00,28.31,28.33,28.1,28.15,244700.0,20.3687,20.3831,20.2176,20.2536,244700.0
2010-11-19 09:35:00,28.14,28.14,28.01,28.03,40500.0,20.2464,20.2464,20.1529,20.1673,40500.0
2010-11-19 09:40:00,28.01,28.07,28.0,28.03,59200.0,20.1529,20.196,20.1457,20.1673,59200.0
2010-11-19 09:45:00,28.03,28.05,28.01,28.02,53000.0,20.1673,20.1817,20.1529,20.1601,53000.0
2010-11-19 09:50:00,28.02,28.02,27.96,27.98,72600.0,20.1601,20.1601,20.1169,20.1313,72600.0
2010-11-19 09:55:00,27.98,28.03,27.98,28.03,28700.0,20.1313,20.1673,20.1313,20.1673,28700.0
2010-11-19 10:00:00,28.04,28.04,28.03,28.03,24500.0,20.1745,20.1745,20.1673,20.1673,24500.0
2010-11-19 10:05:00,28.03,28.04,27.97,27.98,38900.0,20.1673,20.1745,20.1241,20.1313,38900.0
2010-11-19 10:10:00,27.98,28.01,27.98,28.0,44300.0,20.1313,20.1529,20.1313,20.1457,44300.0
2010-11-19 10:15:00,28.0,28.0,27.99,27.99,18300.0,20.1457,20.1457,20.1385,20.1385,18300.0
2010-11-19 10:20:00,27.99,28.0,27.95,27.96,38700.0,20.1385,20.1457,20.1097,20.1169,38700.0
2010-11-19 10:25:00,27.95,27.97,27.95,27.97,19600.0,20.1097,20.1241,20.1097,20.1241,19600.0
2010-11-19 10:30:00,27.97,28.01,27.95,28.0,42100.0,20.1241,20.1529,20.1097,20.1457,42100.0
2010-11-19 10:35:00,28.0,28.08,27.99,28.08,39500.0,20.1457,20.2032,20.1385,20.2032,39500.0
2010-11-19 10:40:00,28.08,28.1,28.08,28.09,31500.0,20.2032,20.2176,20.2032,20.2104,31500.0
2010-11-19 10:45:00,28.08,28.1,28.08,28.09,52800.0,20.2032,20.2176,20.2032,20.2104,52800.0
2010-11-19 10:50:00,28.09,28.1,28.02,28.02,97400.0,20.2104,20.2176,20.1601,20.1601,97400.0
2010-11-19 10:55:00,28.02,28.03,27.95,27.95,110500.0,20.1601,20.1673,20.1097,20.1097,110500.0
2010-11-19 11:00:00,27.95,28.0,27.95,28.0,50200.0,20.1097,20.1457,20.1097,20.1457,50200.0
2010-11-19 11:05:00,28.0,28.0,27.99,27.99,21000.0,20.1457,20.1457,20.1385,20.1385,21000.0
2010-11-19 11:10:00,28.0,28.0,27.95,27.96,43800.0,20.1457,20.1457,20.1097,20.1169,43800.0
2010-11-19 11:15:00,27.95,27.96,27.94,27.95,23700.0,20.1097,20.1169,20.1025,20.1097,23700.0
2010-11-19 11:20:00,27.95,27.98,27.94,27.95,61200.0,20.1097,20.1313,20.1025,20.1097,61200.0
2010-11-19 11:25:00,27.95,27.96,27.94,27.94,46400.0,20.1097,20.1169,20.1025,20.1025,46400.0
2010-11-19 11:30:00,27.95,27.97,27.94,27.95,84900.0,20.1097,20.1241,20.1025,20.1097,84900.0
2010-11-19 11:35:00,27.95,27.95,27.94,27.94,21200.0,20.1097,20.1097,20.1025,20.1025,21200.0
2010-11-19 11:40:00,27.94,27.95,27.94,27.95,24600.0,20.1025,20.1097,20.1025,20.1097,24600.0
2010-11-19 11:45:00,27.95,27.96,27.94,27.95,30100.0,20.1097,20.1169,20.1025,20.1097,30100.0
2010-11-19 11:50:00,27.95,27.96,27.95,27.96,12600.0,20.1097,20.1169,20.1097,20.1169,12600.0
2010-11-19 11:55:00,27.95,27.96,27.9,27.92,59300.0,20.1097,20.1169,20.0737,20.0881,59300.0
2010-11-19 12:00:00,27.92,27.93,27.92,27.93,5000.0,20.0881,20.0953,20.0881,20.0953,5000.0
2010-11-19 12:05:00,27.92,27.94,27.88,27.89,63500.0,20.0881,20.1025,20.0593,20.0665,63500.0
2010-11-19 12:10:00,27.88,27.89,27.85,27.85,38000.0,20.0593,20.0665,20.0378,20.0378,38000.0
2010-11-19 12:15:00,27.86,27.86,27.85,27.86,8100.0,20.0449,20.0449,20.0378,20.0449,8100.0
2010-11-19 12:20:00,27.86,27.86,27.85,27.86,15900.0,20.0449,20.0449,20.0378,20.0449,15900.0
2010-11-19 12:25:00,27.85,27.9,27.83,27.9,41400.0,20.0378,20.0737,20.0234,20.0737,41400.0
2010-11-19 12:30:00,27.9,27.9,27.89,27.89,3800.0,20.0737,20.0737,20.0665,20.0665,3800.0
2010-11-19 12:35:00,27.89,27.93,27.89,27.91,33500.0,20.0665,20.0953,20.0665,20.0809,33500.0
2010-11-19 12:40:00,27.91,27.94,27.91,27.94,9300.0,20.0809,20.1025,20.0809,20.1025,9300.0
2010-11-19 12:45:00,27.94,27.96,27.93,27.96,8400.0,20.1025,20.1169,20.0953,20.1169,8400.0
2010-11-19 12:50:00,27.95,27.98,27.95,27.98,11100.0,20.1097,20.1313,20.1097,20.1313,11100.0
2010-11-19 12:55:00,27.98,28.03,27.98,28.02,20200.0,20.1313,20.1673,20.1313,20.1601,20200.0
2010-11-19 13:00:00,28.03,28.04,28.02,28.03,9800.0,20.1673,20.1745,20.1601,20.1673,9800.0
2010-11-19 13:05:00,28.04,28.04,28.03,28.03,8700.0,20.1745,20.1745,20.1673,20.1673,8700.0
2010-11-19 13:10:00,28.03,28.04,27.97,27.97,41700.0,20.1673,20.1745,20.1241,20.1241,41700.0
2010-11-19 13:15:00,27.97,27.99,27.97,27.99,31900.0,20.1241,20.1385,20.1241,20.1385,31900.0
2010-11-19 13:20:00,27.99,28.0,27.98,28.0,19200.0,20.1385,20.1457,20.1313,20.1457,19200.0
2010-11-19 13:25:00,28.0,28.0,27.99,27.99,6000.0,20.1457,20.1457,20.1385,20.1385,6000.0
2010-11-19 13:30:00,27.99,28.02,27.99,28.01,23000.0,20.1385,20.1601,20.1385,20.1529,23000.0
2010-11-19 13:35:00,28.02,28.02,27.99,28.0,85800.0,20.1601,20.1601,20.1385,20.1457,85800.0
2010-11-19 13:40:00,28.0,28.02,27.99,28.01,30000.0,20.1457,20.1601,20.1385,20.1529,30000.0
2010-11-19 13:45:00,28.01,28.02,28.01,28.01,9700.0,20.1529,20.1601,20.1529,20.1529,9700.0
2010-11-19 13:50:00,28.01,28.03,28.01,28.02,37500.0,20.1529,20.1673,20.1529,20.1601,37500.0
2010-11-19 13:55:00,28.03,28.03,28.02,28.03,7200.0,20.1673,20.1673,20.1601,20.1673,7200.0
2010-11-19 14:00:00,28.03,28.04,28.02,28.04,18200.0,20.1673,20.1745,20.1601,20.1745,18200.0
2010-11-19 14:05:00,28.04,28.12,28.04,28.12,63000.0,20.1745,20.232,20.1745,20.232,63000.0
2010-11-19 14:10:00,28.12,28.14,28.11,28.14,17800.0,20.232,20.2464,20.2248,20.2464,17800.0
2010-11-19 14:15:00,28.14,28.14,28.12,28.12,9100.0,20.2464,20.2464,20.232,20.232,9100.0
2010-11-19 14:20:00,28.12,28.15,28.1,28.13,51500.0,20.232,20.2536,20.2176,20.2392,51500.0
2010-11-19 14:25:00,28.13,28.14,28.12,28.13,19300.0,20.2392,20.2464,20.232,20.2392,19300.0
2010-11-19 14:30:00,28.14,28.14,28.13,28.14,12900.0,20.2464,20.2464,20.2392,20.2464,12900.0
2010-11-19 14:35:00,28.13,28.14,28.13,28.14,35100.0,20.2392,20.2464,20.2392,20.2464,35100.0
2010-11-19 14:40:00,28.13,28.14,28.13,28.14,9200.0,20.2392,20.2464,20.2392,20.2464,9200.0
2010-11-19 14:45:00,28.13,28.18,28.13,28.17,48400.0,20.2392,20.2752,20.2392,20.268,48400.0
2010-11-19 14:50:00,28.17,28.19,28.17,28.18,36800.0,20.268,20.2824,20.268,20.2752,36800.0
2010-11-19 14:55:00,28.17,28.18,28.15,28.15,27800.0,20.268,20.2752,20.2536,20.2536,27800.0
2010-11-19 15:00:00,28.15,28.16,28.15,28.15,14600.0,20.2536,20.2608,20.2536,20.2536,14600.0
2010-11-19 15:05:00,28.15,28.16,28.15,28.16,29700.0,20.2536,20.2608,20.2536,20.2608,29700.0
2010-11-19 15:10:00,28.15,28.18,28.14,28.15,52200.0,20.2536,20.2752,20.2464,20.2536,52200.0
2010-11-19 15:15:00,28.14,28.15,28.14,28.15,27500.0,20.2464,20.2536,20.2464,20.2536,27500.0
2010-11-19 15:20:00,28.14,28.15,28.14,28.15,17000.0,20.2464,20.2536,20.2464,20.2536,17000.0
2010-11-19 15:25:00,28.15,28.15,28.14,28.14,18500.0,20.2536,20.2536,20.2464,20.2464,18500.0
2010-11-19 15:30:00,28.14,28.15,28.14,28.14,17000.0,20.2464,20.2536,20.2464,20.2464,17000.0
2010-11-19 15:35:00,28.14,28.15,28.14,28.14,30300.0,20.2464,20.2536,20.2464,20.2464,30300.0
2010-11-19 15:40:00,28.15,28.17,28.14,28.16,60600.0,20.2536,20.268,20.2464,20.2608,60600.0
2010-11-19 15:45:00,28.15,28.18,28.15,28.15,51700.0,20.2536,20.2752,20.2536,20.2536,51700.0
2010-11-19 15:50:00,28.15,28.16,28.15,28.15,70900.0,20.2536,20.2608,20.2536,20.2536,70900.0
2010-11-19 15:55:00,28.15,28.17,28.14,28.15,143200.0,20.2536,20.268,20.2464,20.2536,143200.0
2010-11-22 09:30:00,28.0,28.1,28.0,28.09,37200.0,20.1457,20.2176,20.1457,20.2104,37200.0
2010-11-22 09:35:00,28.09,28.15,28.01,28.02,25400.0,20.2104,20.2536,20.1529,20.1601,25400.0
2010-11-22 09:40:00,28.02,28.04,28.0,28.01,18100.0,20.1601,20.1745,20.1457,20.1529,18100.0
2010-11-22 09:45:00,28.01,28.12,27.98,28.11,30900.0,20.1529,20.232,20.1313,20.2248,30900.0
2010-11-22 09:50:00,28.11,28.23,28.11,28.21,17500.0,20.2248,20.3112,20.2248,20.2968,17500.0
2010-11-22 09:55:00,28.22,28.3,28.22,28.26,19300.0,20.304,20.3615,20.304,20.3327,19300.0
2010-11-22 10:00:00,28.27,28.3,28.24,28.29,14300.0,20.3399,20.3615,20.3184,20.3543,14300.0
2010-11-22 10:05:00,28.29,28.3,28.25,28.26,15800.0,20.3543,20.3615,20.3255,20.3327,15800.0
2010-11-22 10:10:00,28.26,28.28,28.25,28.25,18000.0,20.3327,20.3471,20.3255,20.3255,18000.0
2010-11-22 10:15:00,28.26,28.26,28.2,28.23,21200.0,20.3327,20.3327,20.2896,20.3112,21200.0
2010-11-22 10:20:00,28.23,28.23,28.13,28.13,21500.0,20.3112,20.3112,20.2392,20.2392,21500.0
2010-11-22 10:25:00,28.13,28.16,28.07,28.08,23000.0,20.2392,20.2608,20.196,20.2032,23000.0
2010-11-22 10:30:00,28.07,28.09,27.97,28.01,37500.0,20.196,20.2104,20.1241,20.1529,37500.0
2010-11-22 10:35:00,28.0,28.04,27.98,28.04,21700.0,20.1457,20.1745,20.1313,20.1745,21700.0
2010-11-22 10:40:00,28.04,28.04,28.01,28.03,20800.0,20.1745,20.1745,20.1529,20.1673,20800.0
2010-11-22 10:45:00,28.04,28.06,28.01,28.04,28100.0,20.1745,20.1888,20.1529,20.1745,28100.0
2010-11-22 10:50:00,28.04,28.12,28.03,28.12,17600.0,20.1745,20.232,20.1673,20.232,17600.0
2010-11-22 10:55:00,28.11,28.13,28.08,28.08,26100.0,20.2248,20.2392,20.2032,20.2032,26100.0
2010-11-22 11:00:00,28.09,28.09,28.02,28.02,17800.0,20.2104,20.2104,20.1601,20.1601,17800.0
2010-11-22 11:05:00,28.02,28.07,28.02,28.07,15000.0,20.1601,20.196,20.1601,20.196,15000.0
2010-11-22 11:10:00,28.07,28.09,28.06,28.08,18500.0,20.196,20.2104,20.1888,20.2032,18500.0
2010-11-22 11:15:00,28.08,28.1,28.06,28.07,28100.0,20.2032,20.2176,20.1888,20.196,28100.0
2010-11-22 11:20:00,28.08,28.08,28.06,28.07,8500.0,20.2032,20.2032,20.1888,20.196,8500.0
2010-11-22 11:25:00,28.07,28.07,28.03,28.03,25100.0,20.196,20.196,20.1673,20.1673,25100.0
2010-11-22 11:30:00,28.04,28.05,28.01,28.05,16500.0,20.1745,20.1817,20.1529,20.1817,16500.0
2010-11-22 11:35:00,28.05,28.06,28.04,28.05,22400.0,20.1817,20.1888,20.1745,20.1817,22400.0
2010-11-22 11:40:00,28.06,28.06,28.05,28.06,11200.0,20.1888,20.1888,20.1817,20.1888,11200.0
2010-11-22 11:45:00,28.06,28.06,28.02,28.04,13500.0,20.1888,20.1888,20.1601,20.1745,13500.0
2010-11-22 11:50:00,28.03,28.04,28.02,28.04,17700.0,20.1673,20.1745,20.1601,20.1745,17700.0
2010-11-22 11:55:00,28.05,28.05,28.03,28.05,9000.0,20.1817,20.1817,20.1673,20.1817,9000.0
2010-11-22 12:00:00,28.04,28.04,27.99,28.0,25700.0,20.1745,20.1745,20.1385,20.1457,25700.0
2010-11-22 12:05:00,28.0,28.01,27.99,27.99,8800.0,20.1457,20.1529,20.1385,20.1385,8800.0
2010-11-22 12:10:00,28.0,28.0,27.97,27.98,36700.0,20.1457,20.1457,20.1241,20.1313,36700.0
2010-11-22 12:15:00,27.99,28.01,27.99,28.01,16900.0,20.1385,20.1529,20.1385,20.1529,16900.0
2010-11-22 12:20:00,28.01,28.01,27.99,28.0,37800.0,20.1529,20.1529,20.1385,20.1457,37800.0
2010-11-22 12:25:00,28.0,28.0,27.9,27.92,106700.0,20.1457,20.1457,20.0737,20.0881,106700.0
2010-11-22 12:30:00,27.93,27.97,27.89,27.96,82200.0,20.0953,20.1241,20.0665,20.1169,82200.0
2010-11-22 12:35:00,27.96,27.98,27.95,27.97,9100.0,20.1169,20.1313,20.1097,20.1241,9100.0
2010-11-22 12:40:00,27.98,27.98,27.95,27.95,10400.0,20.1313,20.1313,20.1097,20.1097,10400.0
2010-11-22 12:45:00,27.95,27.96,27.93,27.95,43100.0,20.1097,20.1169,20.0953,20.1097,43100.0
2010-11-22 12:50:00,27.95,27.99,27.95,27.98,12200.0,20.1097,20.1385,20.1097,20.1313,12200.0
2010-11-22 12:55:00,27.97,28.0,27.96,27.97,11700.0,20.1241,20.1457,20.1169,20.1241,11700.0
2010-11-22 13:00:00,27.98,27.98,27.95,27.96,45700.0,20.1313,20.1313,20.1097,20.1169,45700.0
2010-11-22 13:05:00,27.95,27.97,27.95,27.97,11500.0,20.1097,20.1241,20.1097,20.1241,11500.0
2010-11-22 13:10:00,27.97,28.0,27.96,27.99,12500.0,20.1241,20.1457,20.1169,20.1385,12500.0
2010-11-22 13:15:00,27.98,28.0,27.98,28.0,6100.0,20.1313,20.1457,20.1313,20.1457,6100.0
2010-11-22 13:20:00,28.0,28.0,27.99,27.99,4000.0,20.1457,20.1457,20.1385,20.1385,4000.0
2010-11-22 13:25:00,28.0,28.02,27.99,28.02,12400.0,20.1457,20.1601,20.1385,20.1601,12400.0
2010-11-22 13:30:00,28.02,28.06,28.01,28.06,19500.0,20.1601,20.1888,20.1529,20.1888,19500.0
2010-11-22 13:35:00,28.06,28.08,28.06,28.07,17000.0,20.1888,20.2032,20.1888,20.196,17000.0
2010-11-22 13:40:00,28.07,28.1,28.06,28.09,27900.0,20.196,20.2176,20.1888,20.2104,27900.0
2010-11-22 13:45:00,28.08,28.09,28.08,28.09,8900.0,20.2032,20.2104,20.2032,20.2104,8900.0
2010-11-22 13:50:00,28.08,28.15,28.08,28.14,91800.0,20.2032,20.2536,20.2032,20.2464,91800.0
2010-11-22 13:55:00,28.14,28.15,28.13,28.14,13200.0,20.2464,20.2536,20.2392,20.2464,13200.0
2010-11-22 14:00:00,28.14,28.15,28.14,28.15,18900.0,20.2464,20.2536,20.2464,20.2536,18900.0
2010-11-22 14:05:00,28.15,28.15,28.13,28.14,13500.0,20.2536,20.2536,20.2392,20.2464,13500.0
2010-11-22 14:10:00,28.14,28.17,28.14,28.17,26700.0,20.2464,20.268,20.2464,20.268,26700.0
2010-11-22 14:15:00,28.17,28.2,28.16,28.18,12100.0,20.268,20.2896,20.2608,20.2752,12100.0
2010-11-22 14:20:00,28.19,28.19,28.16,28.16,10900.0,20.2824,20.2824,20.2608,20.2608,10900.0
2010-11-22 14:25:00,28.17,28.18,28.1,28.1,22000.0,20.268,20.2752,20.2176,20.2176,22000.0
2010-11-22 14:30:00,28.09,28.09,28.03,28.05,52600.0,20.2104,20.2104,20.1673,20.1817,52600.0
2010-11-22 14:35:00,28.04,28.11,28.04,28.11,12600.0,20.1745,20.2248,20.1745,20.2248,12600.0
2010-11-22 14:40:00,28.12,28.15,28.11,28.14,13700.0,20.232,20.2536,20.2248,20.2464,13700.0
2010-11-22 14:45:00,28.14,28.2,28.14,28.17,21700.0,20.2464,20.2896,20.2464,20.268,21700.0
2010-11-22 14:50:00,28.17,28.19,28.13,28.14,44700.0,20.268,20.2824,20.2392,20.2464,44700.0
2010-11-22 14:55:00,28.13,28.15,28.13,28.14,12100.0,20.2392,20.2536,20.2392,20.2464,12100.0
2010-11-22 15:00:00,28.14,28.18,28.1,28.11,37300.0,20.2464,20.2752,20.2176,20.2248,37300.0
2010-11-22 15:05:00,28.12,28.16,28.11,28.15,34200.0,20.232,20.2608,20.2248,20.2536,34200.0
2010-11-22 15:10:00,28.15,28.16,28.14,28.16,32100.0,20.2536,20.2608,20.2464,20.2608,32100.0
2010-11-22 15:15:00,28.15,28.19,28.15,28.19,18400.0,20.2536,20.2824,20.2536,20.2824,18400.0
2010-11-22 15:20:00,28.18,28.19,28.18,28.18,9200.0,20.2752,20.2824,20.2752,20.2752,9200.0
2010-11-22 15:25:00,28.19,28.19,28.16,28.16,26300.0,20.2824,20.2824,20.2608,20.2608,26300.0
2010-11-22 15:30:00,28.17,28.19,28.16,28.19,23700.0,20.268,20.2824,20.2608,20.2824,23700.0
2010-11-22 15:35:00,28.18,28.2,28.18,28.2,21500.0,20.2752,20.2896,20.2752,20.2896,21500.0
2010-11-22 15:40:00,28.2,28.24,28.19,28.23,35600.0,20.2896,20.3184,20.2824,20.3112,35600.0
2010-11-22 15:45:00,28.22,28.23,28.19,28.19,34600.0,20.304,20.3112,20.2824,20.2824,34600.0
2010-11-22 15:50:00,28.2,28.21,28.17,28.19,64000.0,20.2896,20.2968,20.268,20.2824,64000.0
2010-11-22 15:55:00,28.18,28.2,28.16,28.17,80400.0,20.2752,20.2896,20.2608,20.268,80400.0
2010-11-23 09:30:00,27.9,28.05,27.87,27.89,35500.0,20.0737,20.1817,20.0521,20.0665,35500.0
2010-11-23 09:35:00,27.89,27.92,27.81,27.83,34600.0,20.0665,20.0881,20.009,20.0234,34600.0
2010-11-23 09:40:00,27.83,27.93,27.82,27.92,32400.0,20.0234,20.0953,20.0162,20.0881,32400.0
2010-11-23 09:45:00,27.92,27.92,27.89,27.89,18600.0,20.0881,20.0881,20.0665,20.0665,18600.0
2010-11-23 09:50:00,27.89,27.91,27.88,27.9,77700.0,20.0665,20.0809,20.0593,20.0737,77700.0
2010-11-23 09:55:00,27.89,27.9,27.8,27.81,32500.0,20.0665,20.0737,20.0018,20.009,32500.0
2010-11-23 10:00:00,27.82,27.87,27.8,27.86,19500.0,20.0162,20.0521,20.0018,20.0449,19500.0
2010-11-23 10:05:00,27.87,27.89,27.83,27.89,35800.0,20.0521,20.0665,20.0234,20.0665,35800.0
2010-11-23 10:10:00,27.9,27.91,27.86,27.88,19600.0,20.0737,20.0809,20.0449,20.0593,19600.0
2010-11-23 10:15:00,27.88,27.95,27.87,27.94,17400.0,20.0593,20.1097,20.0521,20.1025,17400.0
2010-11-23 10:20:00,27.95,27.96,27.92,27.94,12900.0,20.1097,20.1169,20.0881,20.1025,12900.0
2010-11-23 10:25:00,27.95,27.96,27.92,27.95,33900.0,20.1097,20.1169,20.0881,20.1097,33900.0
2010-11-23 10:30:00,27.95,27.98,27.95,27.95,16100.0,20.1097,20.1313,20.1097,20.1097,16100.0
2010-11-23 10:35:00,27.96,28.03,27.95,28.01,13700.0,20.1169,20.1673,20.1097,20.1529,13700.0
2010-11-23 10:40:00,28.01,28.04,28.01,28.04,10900.0,20.1529,20.1745,20.1529,20.1745,10900.0
2010-11-23 10:45:00,28.04,28.04,27.99,28.01,19300.0,20.1745,20.1745,20.1385,20.1529,19300.0
2010-11-23 10:50:00,28.01,28.04,28.01,28.01,8700.0,20.1529,20.1745,20.1529,20.1529,8700.0
2010-11-23 10:55:00,28.02,28.04,28.0,28.04,13000.0,20.1601,20.1745,20.1457,20.1745,13000.0
2010-11-23 11:00:00,28.04,28.04,28.0,28.01,16700.0,20.1745,20.1745,20.1457,20.1529,16700.0
2010-11-23 11:05:00,28.01,28.01,27.99,28.0,30700.0,20.1529,20.1529,20.1385,20.1457,30700.0
2010-11-23 11:10:00,28.0,28.0,27.96,27.96,7900.0,20.1457,20.1457,20.1169,20.1169,7900.0
2010-11-23 11:15:00,27.96,27.97,27.95,27.97,5100.0,20.1169,20.1241,20.1097,20.1241,5100.0
2010-11-23 11:20:00,27.97,28.0,27.97,27.99,33300.0,20.1241,20.1457,20.1241,20.1385,33300.0
2010-11-23 11:25:00,27.99,28.0,27.95,27.96,22500.0,20.1385,20.1457,20.1097,20.1169,22500.0
2010-11-23 11:30:00,27.95,27.98,27.93,27.95,39900.0,20.1097,20.1313,20.0953,20.1097,39900.0
2010-11-23 11:35:00,27.96,28.0,27.95,27.98,29400.0,20.1169,20.1457,20.1097,20.1313,29400.0
2010-11-23 11:40:00,27.99,27.99,27.97,27.99,23400.0,20.1385,20.1385,20.1241,20.1385,23400.0
2010-11-23 11:45:00,27.99,27.99,27.98,27.99,8700.0,20.1385,20.1385,20.1313,20.1385,8700.0
2010-11-23 11:50:00,27.98,27.99,27.98,27.99,6800.0,20.1313,20.1385,20.1313,20.1385,6800.0
2010-11-23 11:55:00,27.99,28.04,27.99,28.01,9700.0,20.1385,20.1745,20.1385,20.1529,9700.0
2010-11-23 12:00:00,28.02,28.02,27.97,27.99,7700.0,20.1601,20.1601,20.1241,20.1385,7700.0
2010-11-23 12:05:00,27.98,28.03,27.97,28.02,20000.0,20.1313,20.1673,20.1241,20.1601,20000.0
2010-11-23 12:10:00,28.03,28.05,28.02,28.03,5800.0,20.1673,20.1817,20.1601,20.1673,5800.0
2010-11-23 12:15:00,28.03,28.03,28.0,28.01,7200.0,20.1673,20.1673,20.1457,20.1529,7200.0
2010-11-23 12:20:00,28.01,28.01,27.99,28.0,16300.0,20.1529,20.1529,20.1385,20.1457,16300.0
2010-11-23 12:25:00,28.01,28.02,27.99,28.0,18200.0,20.1529,20.1601,20.1385,20.1457,18200.0
2010-11-23 12:30:00,28.01,28.02,28.0,28.01,14800.0,20.1529,20.1601,20.1457,20.1529,14800.0
2010-11-23 12:35:00,28.0,28.02,27.99,28.01,27400.0,20.1457,20.1601,20.1385,20.1529,27400.0
2010-11-23 12:40:00,28.01,28.02,28.0,28.0,2900.0,20.1529,20.1601,20.1457,20.1457,2900.0
2010-11-23 12:45:00,28.01,28.04,28.01,28.02,7100.0,20.1529,20.1745,20.1529,20.1601,7100.0
2010-11-23 12:50:00,28.02,28.07,28.0,28.07,27500.0,20.1601,20.196,20.1457,20.196,27500.0
2010-11-23 12:55:00,28.06,28.06,28.04,28.05,3600.0,20.1888,20.1888,20.1745,20.1817,3600.0
2010-11-23 13:00:00,28.05,28.05,28.02,28.02,3700.0,20.1817,20.1817,20.1601,20.1601,3700.0
2010-11-23 13:05:00,28.03,28.04,28.0,28.0,4400.0,20.1673,20.1745,20.1457,20.1457,4400.0
2010-11-23 13:10:00,28.01,28.01,28.0,28.0,5400.0,20.1529,20.1529,20.1457,20.1457,5400.0
2010-11-23 13:15:00,28.0,28.01,28.0,28.0,5300.0,20.1457,20.1529,20.1457,20.1457,5300.0
2010-11-23 13:20:00,28.0,28.01,28.0,28.0,8900.0,20.1457,20.1529,20.1457,20.1457,8900.0
2010-11-23 13:25:00,28.01,28.06,28.01,28.06,10400.0,20.1529,20.1888,20.1529,20.1888,10400.0
2010-11-23 13:30:00,28.06,28.07,28.04,28.05,8300.0,20.1888,20.196,20.1745,20.1817,8300.0
2010-11-23 13:35:00,28.05,28.05,28.02,28.02,4300.0,20.1817,20.1817,20.1601,20.1601,4300.0
2010-11-23 13:40:00,28.03,28.03,28.01,28.01,7400.0,20.1673,20.1673,20.1529,20.1529,7400.0
2010-11-23 13:45:00,28.02,28.02,28.0,28.0,8600.0,20.1601,20.1601,20.1457,20.1457,8600.0
2010-11-23 13:50:00,28.0,28.02,27.99,28.02,16000.0,20.1457,20.1601,20.1385,20.1601,16000.0
2010-11-23 13:55:00,28.02,28.04,28.01,28.01,7500.0,20.1601,20.1745,20.1529,20.1529,7500.0
2010-11-23 14:00:00,28.01,28.05,28.0,28.01,25500.0,20.1529,20.1817,20.1457,20.1529,25500.0
2010-11-23 14:05:00,28.02,28.02,28.0,28.01,3400.0,20.1601,20.1601,20.1457,20.1529,3400.0
2010-11-23 14:10:00,28.01,28.04,28.0,28.02,7300.0,20.1529,20.1745,20.1457,20.1601,7300.0
2010-11-23 14:15:00,28.02,28.02,28.0,28.01,6700.0,20.1601,20.1601,20.1457,20.1529,6700.0
2010-11-23 14:20:00,28.01,28.01,27.97,27.99,10200.0,20.1529,20.1529,20.1241,20.1385,10200.0
2010-11-23 14:25:00,27.98,27.99,27.97,27.98,11200.0,20.1313,20.1385,20.1241,20.1313,11200.0
2010-11-23 14:30:00,27.99,28.0,27.97,28.0,26100.0,20.1385,20.1457,20.1241,20.1457,26100.0
2010-11-23 14:35:00,28.0,28.01,27.99,27.99,6500.0,20.1457,20.1529,20.1385,20.1385,6500.0
2010-11-23 14:40:00,27.98,27.99,27.98,27.99,11600.0,20.1313,20.1385,20.1313,20.1385,11600.0
2010-11-23 14:45:00,27.99,28.0,27.99,28.0,12500.0,20.1385,20.1457,20.1385,20.1457,12500.0
2010-11-23 14:50:00,27.99,28.03,27.99,28.02,15700.0,20.1385,20.1673,20.1385,20.1601,15700.0
2010-11-23 14:55:00,28.02,28.05,28.02,28.03,13000.0,20.1601,20.1817,20.1601,20.1673,13000.0
2010-11-23 15:00:00,28.02,28.03,27.98,27.99,39200.0,20.1601,20.1673,20.1313,20.1385,39200.0
2010-11-23 15:05:00,27.99,28.0,27.98,28.0,21600.0,20.1385,20.1457,20.1313,20.1457,21600.0
2010-11-23 15:10:00,28.0,28.03,27.97,28.02,77500.0,20.1457,20.1673,20.1241,20.1601,77500.0
2010-11-23 15:15:00,28.03,28.04,28.0,28.01,23300.0,20.1673,20.1745,20.1457,20.1529,23300.0
2010-11-23 15:20:00,28.0,28.04,28.0,28.03,35900.0,20.1457,20.1745,20.1457,20.1673,35900.0
2010-11-23 15:25:00,28.04,28.05,28.02,28.05,34700.0,20.1745,20.1817,20.1601,20.1817,34700.0
2010-11-23 15:30:00,28.04,28.06,28.04,28.05,30700.0,20.1745,20.1888,20.1745,20.1817,30700.0
2010-11-23 15:35:00,28.04,28.05,28.02,28.03,26000.0,20.1745,20.1817,20.1601,20.1673,26000.0
2010-11-23 15:40:00,28.03,28.03,28.01,28.01,19600.0,20.1673,20.1673,20.1529,20.1529,19600.0
2010-11-23 15:45:00,28.01,28.02,27.98,27.98,37200.0,20.1529,20.1601,20.1313,20.1313,37200.0
2010-11-23 15:50:00,27.99,27.99,27.98,27.99,70000.0,20.1385,20.1385,20.1313,20.1385,70000.0
2010-11-23 15:55:00,27.99,28.02,27.98,28.01,78000.0,20.1385,20.1601,20.1313,20.1529,78000.0
2010-11-24 09:30:00,28.13,28.37,28.13,28.35,35600.0,20.2392,20.4119,20.2392,20.3975,35600.0
2010-11-24 09:35:00,28.35,28.36,28.31,28.33,11900.0,20.3975,20.4047,20.3687,20.3831,11900.0
2010-11-24 09:40:00,28.33,28.34,28.14,28.14,30900.0,20.3831,20.3903,20.2464,20.2464,30900.0
2010-11-24 09:45:00,28.14,28.2,28.14,28.14,11000.0,20.2464,20.2896,20.2464,20.2464,11000.0
2010-11-24 09:50:00,28.14,28.16,28.12,28.15,13900.0,20.2464,20.2608,20.232,20.2536,13900.0
2010-11-24 09:55:00,28.15,28.27,28.15,28.24,16000.0,20.2536,20.3399,20.2536,20.3184,16000.0
2010-11-24 10:00:00,28.24,28.26,28.23,28.26,41400.0,20.3184,20.3327,20.3112,20.3327,41400.0
2010-11-24 10:05:00,28.25,28.29,28.25,28.27,46600.0,20.3255,20.3543,20.3255,20.3399,46600.0
2010-11-24 10:10:00,28.28,28.3,28.26,28.3,62900.0,20.3471,20.3615,20.3327,20.3615,62900.0
2010-11-24 10:15:00,28.3,28.36,28.3,28.36,13100.0,20.3615,20.4047,20.3615,20.4047,13100.0
2010-11-24 10:20:00,28.36,28.45,28.36,28.45,44000.0,20.4047,20.4694,20.4047,20.4694,44000.0
2010-11-24 10:25:00,28.46,28.52,28.46,28.5,40900.0,20.4766,20.5198,20.4766,20.5054,40900.0
2010-11-24 10:30:00,28.5,28.56,28.5,28.52,41000.0,20.5054,20.5486,20.5054,20.5198,41000.0
2010-11-24 10:35:00,28.52,28.56,28.51,28.55,10000.0,20.5198,20.5486,20.5126,20.5414,10000.0
2010-11-24 10:40:00,28.56,28.56,28.5,28.51,15000.0,20.5486,20.5486,20.5054,20.5126,15000.0
2010-11-24 10:45:00,28.5,28.56,28.49,28.53,32300.0,20.5054,20.5486,20.4982,20.527,32300.0
2010-11-24 10:50:00,28.51,28.51,28.45,28.45,8900.0,20.5126,20.5126,20.4694,20.4694,8900.0
2010-11-24 10:55:00,28.46,28.48,28.46,28.47,12200.0,20.4766,20.491,20.4766,20.4838,12200.0
2010-11-24 11:00:00,28.47,28.48,28.43,28.44,14400.0,20.4838,20.491,20.4551,20.4623,14400.0
2010-11-24 11:05:00,28.44,28.49,28.43,28.43,15900.0,20.4623,20.4982,20.4551,20.4551,15900.0
2010-11-24 11:10:00,28.43,28.48,28.43,28.44,17600.0,20.4551,20.491,20.4551,20.4623,17600.0
2010-11-24 11:15:00,28.43,28.44,28.41,28.41,7600.0,20.4551,20.4623,20.4407,20.4407,7600.0
2010-11-24 11:20:00,28.41,28.43,28.4,28.43,6800.0,20.4407,20.4551,20.4335,20.4551,6800.0
2010-11-24 11:25:00,28.43,28.43,28.37,28.38,21500.0,20.4551,20.4551,20.4119,20.4191,21500.0
2010-11-24 11:30:00,28.39,28.44,28.39,28.41,12700.0,20.4263,20.4623,20.4263,20.4407,12700.0
2010-11-24 11:35:00,28.41,28.41,28.39,28.41,5200.0,20.4407,20.4407,20.4263,20.4407,5200.0
2010-11-24 11:40:00,28.4,28.4,28.39,28.4,7100.0,20.4335,20.4335,20.4263,20.4335,7100.0
2010-11-24 11:45:00,28.39,28.4,28.31,28.32,25800.0,20.4263,20.4335,20.3687,20.3759,25800.0
2010-11-24 11:50:00,28.32,28.32,28.31,28.31,1900.0,20.3759,20.3759,20.3687,20.3687,1900.0
2010-11-24 11:55:00,28.32,28.34,28.31,28.33,7800.0,20.3759,20.3903,20.3687,20.3831,7800.0
2010-11-24 12:00:00,28.34,28.36,28.34,28.34,9900.0,20.3903,20.4047,20.3903,20.3903,9900.0
2010-11-24 12:05:00,28.34,28.37,28.34,28.36,9100.0,20.3903,20.4119,20.3903,20.4047,9100.0
2010-11-24 12:10:00,28.35,28.36,28.35,28.36,4300.0,20.3975,20.4047,20.3975,20.4047,4300.0
2010-11-24 12:15:00,28.36,28.38,28.36,28.37,2300.0,20.4047,20.4191,20.4047,20.4119,2300.0
2010-11-24 12:20:00,28.38,28.4,28.37,28.39,12300.0,20.4191,20.4335,20.4119,20.4263,12300.0
2010-11-24 12:25:00,28.39,28.4,28.39,28.4,9000.0,20.4263,20.4335,20.4263,20.4335,9000.0
2010-11-24 12:30:00,28.4,28.42,28.39,28.42,9600.0,20.4335,20.4479,20.4263,20.4479,9600.0
2010-11-24 12:35:00,28.42,28.44,28.41,28.44,16000.0,20.4479,20.4623,20.4407,20.4623,16000.0
2010-11-24 12:40:00,28.44,28.45,28.42,28.42,18400.0,20.4623,20.4694,20.4479,20.4479,18400.0
2010-11-24 12:45:00,28.42,28.43,28.41,28.41,10100.0,20.4479,20.4551,20.4407,20.4407,10100.0
2010-11-24 12:50:00,28.42,28.45,28.42,28.44,10800.0,20.4479,20.4694,20.4479,20.4623,10800.0
2010-11-24 12:55:00,28.45,28.45,28.43,28.45,5200.0,20.4694,20.4694,20.4551,20.4694,5200.0
2010-11-24 13:00:00,28.45,28.45,28.39,28.39,8500.0,20.4694,20.4694,20.4263,20.4263,8500.0
2010-11-24 13:05:00,28.39,28.4,28.39,28.4,5900.0,20.4263,20.4335,20.4263,20.4335,5900.0
2010-11-24 13:10:00,28.39,28.4,28.38,28.39,9100.0,20.4263,20.4335,20.4191,20.4263,9100.0
2010-11-24 13:15:00,28.39,28.41,28.39,28.41,4100.0,20.4263,20.4407,20.4263,20.4407,4100.0
2010-11-24 13:20:00,28.41,28.42,28.4,28.42,12100.0,20.4407,20.4479,20.4335,20.4479,12100.0
2010-11-24 13:25:00,28.41,28.41,28.38,28.38,8200.0,20.4407,20.4407,20.4191,20.4191,8200.0
2010-11-24 13:30:00,28.39,28.42,28.39,28.41,8000.0,20.4263,20.4479,20.4263,20.4407,8000.0
2010-11-24 13:35:00,28.41,28.42,28.4,28.4,9600.0,20.4407,20.4479,20.4335,20.4335,9600.0
2010-11-24 13:40:00,28.4,28.41,28.35,28.35,12200.0,20.4335,20.4407,20.3975,20.3975,12200.0
2010-11-24 13:45:00,28.36,28.36,28.35,28.35,6100.0,20.4047,20.4047,20.3975,20.3975,6100.0
2010-11-24 13:50:00,28.35,28.36,28.35,28.35,3400.0,20.3975,20.4047,20.3975,20.3975,3400.0
2010-11-24 13:55:00,28.36,28.36,28.35,28.36,4500.0,20.4047,20.4047,20.3975,20.4047,4500.0
2010-11-24 14:00:00,28.36,28.36,28.33,28.34,9500.0,20.4047,20.4047,20.3831,20.3903,9500.0
2010-11-24 14:05:00,28.33,28.34,28.31,28.32,19400.0,20.3831,20.3903,20.3687,20.3759,19400.0
2010-11-24 14:10:00,28.31,28.32,28.3,28.32,17100.0,20.3687,20.3759,20.3615,20.3759,17100.0
2010-11-24 14:15:00,28.32,28.32,28.31,28.32,7000.0,20.3759,20.3759,20.3687,20.3759,7000.0
2010-11-24 14:20:00,28.31,28.32,28.31,28.32,11500.0,20.3687,20.3759,20.3687,20.3759,11500.0
2010-11-24 14:25:00,28.32,28.34,28.32,28.34,10700.0,20.3759,20.3903,20.3759,20.3903,10700.0
2010-11-24 14:30:00,28.33,28.35,28.33,28.35,8900.0,20.3831,20.3975,20.3831,20.3975,8900.0
2010-11-24 14:35:00,28.35,28.38,28.34,28.38,18300.0,20.3975,20.4191,20.3903,20.4191,18300.0
2010-11-24 14:40:00,28.38,28.38,28.37,28.37,15400.0,20.4191,20.4191,20.4119,20.4119,15400.0
2010-11-24 14:45:00,28.38,28.38,28.37,28.37,2900.0,20.4191,20.4191,20.4119,20.4119,2900.0
2010-11-24 14:50:00,28.38,28.38,28.37,28.38,13000.0,20.4191,20.4191,20.4119,20.4191,13000.0
2010-11-24 14:55:00,28.38,28.38,28.37,28.37,8600.0,20.4191,20.4191,20.4119,20.4119,8600.0
2010-11-24 15:00:00,28.37,28.42,28.37,28.42,26800.0,20.4119,20.4479,20.4119,20.4479,26800.0
2010-11-24 15:05:00,28.42,28.42,28.41,28.41,14000.0,20.4479,20.4479,20.4407,20.4407,14000.0
2010-11-24 15:10:00,28.41,28.46,28.41,28.45,27800.0,20.4407,20.4766,20.4407,20.4694,27800.0
2010-11-24 15:15:00,28.45,28.46,28.45,28.46,18200.0,20.4694,20.4766,20.4694,20.4766,18200.0
2010-11-24 15:20:00,28.45,28.49,28.45,28.49,61700.0,20.4694,20.4982,20.4694,20.4982,61700.0
2010-11-24 15:25:00,28.48,28.49,28.47,28.48,43500.0,20.491,20.4982,20.4838,20.491,43500.0
2010-11-24 15:30:00,28.48,28.5,28.47,28.48,51200.0,20.491,20.5054,20.4838,20.491,51200.0
2010-11-24 15:35:00,28.48,28.5,28.47,28.5,65900.0,20.491,20.5054,20.4838,20.5054,65900.0
2010-11-24 15:40:00,28.49,28.54,28.49,28.52,100700.0,20.4982,20.5342,20.4982,20.5198,100700.0
2010-11-24 15:45:00,28.52,28.54,28.5,28.52,113600.0,20.5198,20.5342,20.5054,20.5198,113600.0
2010-11-24 15:50:00,28.52,28.55,28.51,28.54,87900.0,20.5198,20.5414,20.5126,20.5342,87900.0
2010-11-24 15:55:00,28.54,28.61,28.53,28.6,230200.0,20.5342,20.5846,20.527,20.5774,230200.0
2010-11-26 09:30:00,28.3,28.31,28.09,28.13,38300.0,20.3615,20.3687,20.2104,20.2392,38300.0
2010-11-26 09:35:00,28.14,28.21,28.11,28.14,29600.0,20.2464,20.2968,20.2248,20.2464,29600.0
2010-11-26 09:40:00,28.14,28.24,28.11,28.21,21800.0,20.2464,20.3184,20.2248,20.2968,21800.0
2010-11-26 09:45:00,28.2,28.27,28.2,28.24,27700.0,20.2896,20.3399,20.2896,20.3184,27700.0
2010-11-26 09:50:00,28.24,28.35,28.24,28.35,24900.0,20.3184,20.3975,20.3184,20.3975,24900.0
2010-11-26 09:55:00,28.34,28.37,28.34,28.35,31100.0,20.3903,20.4119,20.3903,20.3975,31100.0
2010-11-26 10:00:00,28.35,28.39,28.35,28.36,12500.0,20.3975,20.4263,20.3975,20.4047,12500.0
2010-11-26 10:05:00,28.36,28.36,28.3,28.3,14400.0,20.4047,20.4047,20.3615,20.3615,14400.0
2010-11-26 10:10:00,28.3,28.38,28.3,28.34,18100.0,20.3615,20.4191,20.3615,20.3903,18100.0
2010-11-26 10:15:00,28.35,28.35,28.34,28.34,2400.0,20.3975,20.3975,20.3903,20.3903,2400.0
2010-11-26 10:20:00,28.35,28.4,28.35,28.37,10700.0,20.3975,20.4335,20.3975,20.4119,10700.0
2010-11-26 10:25:00,28.38,28.38,28.33,28.33,8200.0,20.4191,20.4191,20.3831,20.3831,8200.0
2010-11-26 10:30:00,28.32,28.33,28.26,28.29,13500.0,20.3759,20.3831,20.3327,20.3543,13500.0
2010-11-26 10:35:00,28.3,28.32,28.29,28.32,4000.0,20.3615,20.3759,20.3543,20.3759,4000.0
2010-11-26 10:40:00,28.32,28.36,28.32,28.35,18600.0,20.3759,20.4047,20.3759,20.3975,18600.0
2010-11-26 10:45:00,28.36,28.37,28.34,28.36,13300.0,20.4047,20.4119,20.3903,20.4047,13300.0
2010-11-26 10:50:00,28.36,28.36,28.3,28.31,10300.0,20.4047,20.4047,20.3615,20.3687,10300.0
2010-11-26 10:55:00,28.3,28.31,28.24,28.24,9100.0,20.3615,20.3687,20.3184,20.3184,9100.0
2010-11-26 11:00:00,28.24,28.25,28.24,28.24,2800.0,20.3184,20.3255,20.3184,20.3184,2800.0
2010-11-26 11:05:00,28.24,28.31,28.23,28.31,14600.0,20.3184,20.3687,20.3112,20.3687,14600.0
2010-11-26 11:10:00,28.3,28.3,28.26,28.3,9300.0,20.3615,20.3615,20.3327,20.3615,9300.0
2010-11-26 11:15:00,28.29,28.3,28.27,28.29,5700.0,20.3543,20.3615,20.3399,20.3543,5700.0
2010-11-26 11:20:00,28.29,28.29,28.25,28.25,4700.0,20.3543,20.3543,20.3255,20.3255,4700.0
2010-11-26 11:25:00,28.26,28.26,28.21,28.21,5700.0,20.3327,20.3327,20.2968,20.2968,5700.0
2010-11-26 11:30:00,28.21,28.21,28.2,28.2,6300.0,20.2968,20.2968,20.2896,20.2896,6300.0
2010-11-26 11:35:00,28.2,28.21,28.2,28.2,11700.0,20.2896,20.2968,20.2896,20.2896,11700.0
2010-11-26 11:40:00,28.2,28.21,28.2,28.2,22100.0,20.2896,20.2968,20.2896,20.2896,22100.0
2010-11-26 11:45:00,28.2,28.2,28.15,28.15,19900.0,20.2896,20.2896,20.2536,20.2536,19900.0
2010-11-26 11:50:00,28.16,28.16,28.15,28.15,9900.0,20.2608,20.2608,20.2536,20.2536,9900.0
2010-11-26 11:55:00,28.15,28.21,28.15,28.21,19400.0,20.2536,20.2968,20.2536,20.2968,19400.0
2010-11-26 12:00:00,28.2,28.22,28.2,28.22,7700.0,20.2896,20.304,20.2896,20.304,7700.0
2010-11-26 12:05:00,28.22,28.24,28.21,28.23,12400.0,20.304,20.3184,20.2968,20.3112,12400.0
2010-11-26 12:10:00,28.23,28.26,28.23,28.26,11200.0,20.3112,20.3327,20.3112,20.3327,11200.0
2010-11-26 12:15:00,28.25,28.25,28.23,28.23,23000.0,20.3255,20.3255,20.3112,20.3112,23000.0
2010-11-26 12:20:00,28.23,28.29,28.23,28.27,20700.0,20.3112,20.3543,20.3112,20.3399,20700.0
2010-11-26 12:25:00,28.27,28.3,28.26,28.3,9400.0,20.3399,20.3615,20.3327,20.3615,9400.0
2010-11-26 12:30:00,28.3,28.33,28.29,28.33,19300.0,20.3615,20.3831,20.3543,20.3831,19300.0
2010-11-26 12:35:00,28.33,28.37,28.33,28.35,26000.0,20.3831,20.4119,20.3831,20.3975,26000.0
2010-11-26 12:40:00,28.36,28.38,28.33,28.38,46000.0,20.4047,20.4191,20.3831,20.4191,46000.0
2010-11-26 12:45:00,28.37,28.4,28.34,28.36,48900.0,20.4119,20.4335,20.3903,20.4047,48900.0
2010-11-26 12:50:00,28.37,28.37,28.32,28.34,31200.0,20.4119,20.4119,20.3759,20.3903,31200.0
2010-11-26 12:55:00,28.35,28.35,28.27,28.28,31000.0,20.3975,20.3975,20.3399,20.3471,31000.0
2010-11-29 09:30:00,28.01,28.05,27.76,27.76,73300.0,20.1529,20.1817,19.973,19.973,73300.0
2010-11-29 09:35:00,27.77,27.82,27.74,27.74,62600.0,19.9802,20.0162,19.9586,19.9586,62600.0
2010-11-29 09:40:00,27.75,27.9,27.7,27.83,50100.0,19.9658,20.0737,19.9298,20.0234,50100.0
2010-11-29 09:45:00,27.83,27.89,27.82,27.84,37100.0,20.0234,20.0665,20.0162,20.0306,37100.0
2010-11-29 09:50:00,27.83,27.86,27.8,27.8,21800.0,20.0234,20.0449,20.0018,20.0018,21800.0
2010-11-29 09:55:00,27.8,27.82,27.73,27.79,63600.0,20.0018,20.0162,19.9514,19.9946,63600.0
2010-11-29 10:00:00,27.78,27.79,27.73,27.77,45300.0,19.9874,19.9946,19.9514,19.9802,45300.0
2010-11-29 10:05:00,27.78,27.79,27.75,27.78,11200.0,19.9874,19.9946,19.9658,19.9874,11200.0
2010-11-29 10:10:00,27.79,27.8,27.75,27.76,21400.0,19.9946,20.0018,19.9658,19.973,21400.0
2010-11-29 10:15:00,27.76,27.82,27.76,27.82,25000.0,19.973,20.0162,19.973,20.0162,25000.0
2010-11-29 10:20:00,27.82,27.85,27.79,27.84,35300.0,20.0162,20.0378,19.9946,20.0306,35300.0
2010-11-29 10:25:00,27.84,27.85,27.8,27.8,25100.0,20.0306,20.0378,20.0018,20.0018,25100.0
2010-11-29 10:30:00,27.8,27.9,27.79,27.87,16700.0,20.0018,20.0737,19.9946,20.0521,16700.0
2010-11-29 10:35:00,27.87,27.87,27.84,27.86,13000.0,20.0521,20.0521,20.0306,20.0449,13000.0
2010-11-29 10:40:00,27.87,27.89,27.83,27.84,11000.0,20.0521,20.0665,20.0234,20.0306,11000.0
2010-11-29 10:45:00,27.84,27.85,27.81,27.81,6100.0,20.0306,20.0378,20.009,20.009,6100.0
2010-11-29 10:50:00,27.82,27.85,27.81,27.81,6300.0,20.0162,20.0378,20.009,20.009,6300.0
2010-11-29 10:55:00,27.81,27.81,27.78,27.79,18200.0,20.009,20.009,19.9874,19.9946,18200.0
2010-11-29 11:00:00,27.78,27.82,27.78,27.82,9400.0,19.9874,20.0162,19.9874,20.0162,9400.0
2010-11-29 11:05:00,27.83,27.88,27.82,27.88,11900.0,20.0234,20.0593,20.0162,20.0593,11900.0
2010-11-29 11:10:00,27.88,27.94,27.87,27.94,12700.0,20.0593,20.1025,20.0521,20.1025,12700.0
2010-11-29 11:15:00,27.94,27.94,27.9,27.9,49500.0,20.1025,20.1025,20.0737,20.0737,49500.0
2010-11-29 11:20:00,27.91,27.96,27.91,27.94,89000.0,20.0809,20.1169,20.0809,20.1025,89000.0
2010-11-29 11:25:00,27.94,28.0,27.93,27.99,70600.0,20.1025,20.1457,20.0953,20.1385,70600.0
2010-11-29 11:30:00,27.98,28.0,27.97,27.97,45700.0,20.1313,20.1457,20.1241,20.1241,45700.0
2010-11-29 11:35:00,27.97,28.01,27.96,28.0,54100.0,20.1241,20.1529,20.1169,20.1457,54100.0
2010-11-29 11:40:00,28.0,28.02,27.96,27.97,65000.0,20.1457,20.1601,20.1169,20.1241,65000.0
2010-11-29 11:45:00,27.98,28.0,27.97,27.97,49400.0,20.1313,20.1457,20.1241,20.1241,49400.0
2010-11-29 11:50:00,27.97,27.99,27.94,27.98,24800.0,20.1241,20.1385,20.1025,20.1313,24800.0
2010-11-29 11:55:00,27.98,28.05,27.97,28.03,25000.0,20.1313,20.1817,20.1241,20.1673,25000.0
2010-11-29 12:00:00,28.02,28.03,27.98,28.02,21000.0,20.1601,20.1673,20.1313,20.1601,21000.0
2010-11-29 12:05:00,28.02,28.1,28.02,28.09,29500.0,20.1601,20.2176,20.1601,20.2104,29500.0
2010-11-29 12:10:00,28.08,28.09,28.05,28.07,20700.0,20.2032,20.2104,20.1817,20.196,20700.0
2010-11-29 12:15:00,28.08,28.08,28.01,28.02,19000.0,20.2032,20.2032,20.1529,20.1601,19000.0
2010-11-29 12:20:00,28.03,28.03,28.02,28.02,4200.0,20.1673,20.1673,20.1601,20.1601,4200.0
2010-11-29 12:25:00,28.02,28.03,28.01,28.02,8400.0,20.1601,20.1673,20.1529,20.1601,8400.0
2010-11-29 12:30:00,28.01,28.02,27.97,27.98,16300.0,20.1529,20.1601,20.1241,20.1313,16300.0
2010-11-29 12:35:00,27.97,28.01,27.96,28.01,19900.0,20.1241,20.1529,20.1169,20.1529,19900.0
2010-11-29 12:40:00,28.01,28.03,28.0,28.02,23100.0,20.1529,20.1673,20.1457,20.1601,23100.0
2010-11-29 12:45:00,28.02,28.02,27.97,27.98,9500.0,20.1601,20.1601,20.1241,20.1313,9500.0
2010-11-29 12:50:00,27.98,27.98,27.94,27.95,4100.0,20.1313,20.1313,20.1025,20.1097,4100.0
2010-11-29 12:55:00,27.94,27.95,27.94,27.95,2300.0,20.1025,20.1097,20.1025,20.1097,2300.0
2010-11-29 13:00:00,27.95,27.96,27.93,27.96,10800.0,20.1097,20.1169,20.0953,20.1169,10800.0
2010-11-29 13:05:00,27.96,27.96,27.9,27.91,22400.0,20.1169,20.1169,20.0737,20.0809,22400.0
2010-11-29 13:10:00,27.92,27.92,27.91,27.91,4800.0,20.0881,20.0881,20.0809,20.0809,4800.0
2010-11-29 13:15:00,27.91,27.91,27.9,27.91,15100.0,20.0809,20.0809,20.0737,20.0809,15100.0
2010-11-29 13:20:00,27.91,27.93,27.9,27.93,11100.0,20.0809,20.0953,20.0737,20.0953,11100.0
2010-11-29 13:25:00,27.93,27.93,27.91,27.93,11200.0,20.0953,20.0953,20.0809,20.0953,11200.0
2010-11-29 13:30:00,27.93,27.94,27.92,27.93,9900.0,20.0953,20.1025,20.0881,20.0953,9900.0
2010-11-29 13:35:00,27.94,27.95,27.92,27.92,19300.0,20.1025,20.1097,20.0881,20.0881,19300.0
2010-11-29 13:40:00,27.92,27.97,27.92,27.97,9700.0,20.0881,20.1241,20.0881,20.1241,9700.0
2010-11-29 13:45:00,27.96,27.99,27.94,27.99,23100.0,20.1169,20.1385,20.1025,20.1385,23100.0
2010-11-29 13:50:00,27.99,28.06,27.99,28.06,47400.0,20.1385,20.1888,20.1385,20.1888,47400.0
2010-11-29 13:55:00,28.06,28.09,28.04,28.06,78400.0,20.1888,20.2104,20.1745,20.1888,78400.0
2010-11-29 14:00:00,28.05,28.08,28.05,28.07,16300.0,20.1817,20.2032,20.1817,20.196,16300.0
2010-11-29 14:05:00,28.07,28.08,28.05,28.08,25600.0,20.196,20.2032,20.1817,20.2032,25600.0
2010-11-29 14:10:00,28.08,28.09,28.06,28.08,27100.0,20.2032,20.2104,20.1888,20.2032,27100.0
2010-11-29 14:15:00,28.07,28.08,28.07,28.08,3100.0,20.196,20.2032,20.196,20.2032,3100.0
2010-11-29 14:20:00,28.08,28.11,28.08,28.08,21400.0,20.2032,20.2248,20.2032,20.2032,21400.0
2010-11-29 14:25:00,28.08,28.14,28.07,28.13,13000.0,20.2032,20.2464,20.196,20.2392,13000.0
2010-11-29 14:30:00,28.13,28.18,28.13,28.16,27800.0,20.2392,20.2752,20.2392,20.2608,27800.0
2010-11-29 14:35:00,28.16,28.19,28.15,28.18,14700.0,20.2608,20.2824,20.2536,20.2752,14700.0
2010-11-29 14:40:00,28.18,28.19,28.17,28.17,16600.0,20.2752,20.2824,20.268,20.268,16600.0
2010-11-29 14:45:00,28.18,28.23,28.18,28.22,31600.0,20.2752,20.3112,20.2752,20.304,31600.0
2010-11-29 14:50:00,28.22,28.23,28.16,28.17,18000.0,20.304,20.3112,20.2608,20.268,18000.0
2010-11-29 14:55:00,28.17,28.24,28.16,28.24,18100.0,20.268,20.3184,20.2608,20.3184,18100.0
2010-11-29 15:00:00,28.23,28.24,28.23,28.24,18100.0,20.3112,20.3184,20.3112,20.3184,18100.0
2010-11-29 15:05:00,28.23,28.27,28.23,28.24,33800.0,20.3112,20.3399,20.3112,20.3184,33800.0
2010-11-29 15:10:00,28.25,28.27,28.24,28.26,39800.0,20.3255,20.3399,20.3184,20.3327,39800.0
2010-11-29 15:15:00,28.26,28.3,28.26,28.3,34000.0,20.3327,20.3615,20.3327,20.3615,34000.0
2010-11-29 15:20:00,28.3,28.3,28.29,28.3,26900.0,20.3615,20.3615,20.3543,20.3615,26900.0
2010-11-29 15:25:00,28.29,28.35,28.29,28.33,51200.0,20.3543,20.3975,20.3543,20.3831,51200.0
2010-11-29 15:30:00,28.33,28.34,28.32,28.32,63300.0,20.3831,20.3903,20.3759,20.3759,63300.0
2010-11-29 15:35:00,28.32,28.33,28.32,28.32,49500.0,20.3759,20.3831,20.3759,20.3759,49500.0
2010-11-29 15:40:00,28.33,28.37,28.32,28.36,93000.0,20.3831,20.4119,20.3759,20.4047,93000.0
2010-11-29 15:45:00,28.36,28.39,28.34,28.36,79100.0,20.4047,20.4263,20.3903,20.4047,79100.0
2010-11-29 15:50:00,28.37,28.37,28.33,28.36,116800.0,20.4119,20.4119,20.3831,20.4047,116800.0
2010-11-29 15:55:00,28.36,28.39,28.35,28.36,228700.0,20.4047,20.4263,20.3975,20.4047,228700.0
2010-11-30 09:30:00,28.15,28.17,28.06,28.1,56000.0,20.2536,20.268,20.1888,20.2176,56000.0
2010-11-30 09:35:00,28.08,28.18,28.08,28.09,33300.0,20.2032,20.2752,20.2032,20.2104,33300.0
2010-11-30 09:40:00,28.09,28.12,28.01,28.1,35700.0,20.2104,20.232,20.1529,20.2176,35700.0
2010-11-30 09:45:00,28.11,28.12,28.06,28.09,190300.0,20.2248,20.232,20.1888,20.2104,190300.0
2010-11-30 09:50:00,28.09,28.09,28.07,28.08,27500.0,20.2104,20.2104,20.196,20.2032,27500.0
2010-11-30 09:55:00,28.08,28.1,28.08,28.08,124400.0,20.2032,20.2176,20.2032,20.2032,124400.0
2010-11-30 10:00:00,28.08,28.19,28.08,28.15,32400.0,20.2032,20.2824,20.2032,20.2536,32400.0
2010-11-30 10:05:00,28.15,28.17,28.15,28.15,28700.0,20.2536,20.268,20.2536,20.2536,28700.0
2010-11-30 10:10:00,28.16,28.17,28.15,28.17,33700.0,20.2608,20.268,20.2536,20.268,33700.0
2010-11-30 10:15:00,28.16,28.17,28.15,28.17,22100.0,20.2608,20.268,20.2536,20.268,22100.0
2010-11-30 10:20:00,28.17,28.17,28.12,28.15,32600.0,20.268,20.268,20.232,20.2536,32600.0
2010-11-30 10:25:00,28.15,28.18,28.14,28.17,21100.0,20.2536,20.2752,20.2464,20.268,21100.0
2010-11-30 10:30:00,28.17,28.17,28.14,28.14,34500.0,20.268,20.268,20.2464,20.2464,34500.0
2010-11-30 10:35:00,28.13,28.16,28.1,28.15,15200.0,20.2392,20.2608,20.2176,20.2536,15200.0
2010-11-30 10:40:00,28.16,28.16,28.11,28.12,7700.0,20.2608,20.2608,20.2248,20.232,7700.0
2010-11-30 10:45:00,28.12,28.12,28.03,28.04,20000.0,20.232,20.232,20.1673,20.1745,20000.0
2010-11-30 10:50:00,28.04,28.05,27.97,28.0,19600.0,20.1745,20.1817,20.1241,20.1457,19600.0
2010-11-30 10:55:00,28.0,28.02,28.0,28.02,26500.0,20.1457,20.1601,20.1457,20.1601,26500.0
2010-11-30 11:00:00,28.02,28.06,28.01,28.06,20200.0,20.1601,20.1888,20.1529,20.1888,20200.0
2010-11-30 11:05:00,28.06,28.06,28.01,28.03,13300.0,20.1888,20.1888,20.1529,20.1673,13300.0
2010-11-30 11:10:00,28.03,28.03,28.0,28.0,14200.0,20.1673,20.1673,20.1457,20.1457,14200.0
2010-11-30 11:15:00,28.01,28.07,28.0,28.07,13100.0,20.1529,20.196,20.1457,20.196,13100.0
2010-11-30 11:20:00,28.07,28.07,28.03,28.07,17800.0,20.196,20.196,20.1673,20.196,17800.0
2010-11-30 11:25:00,28.07,28.08,28.06,28.06,12100.0,20.196,20.2032,20.1888,20.1888,12100.0
2010-11-30 11:30:00,28.06,28.06,28.01,28.03,12700.0,20.1888,20.1888,20.1529,20.1673,12700.0
2010-11-30 11:35:00,28.02,28.03,28.02,28.03,4300.0,20.1601,20.1673,20.1601,20.1673,4300.0
2010-11-30 11:40:00,28.03,28.1,28.02,28.09,26800.0,20.1673,20.2176,20.1601,20.2104,26800.0
2010-11-30 11:45:00,28.09,28.1,28.05,28.05,13600.0,20.2104,20.2176,20.1817,20.1817,13600.0
2010-11-30 11:50:00,28.05,28.05,28.03,28.04,4400.0,20.1817,20.1817,20.1673,20.1745,4400.0
2010-11-30 11:55:00,28.04,28.1,28.02,28.1,22200.0,20.1745,20.2176,20.1601,20.2176,22200.0
2010-11-30 12:00:00,28.1,28.11,28.09,28.1,22400.0,20.2176,20.2248,20.2104,20.2176,22400.0
2010-11-30 12:05:00,28.1,28.13,28.1,28.11,34600.0,20.2176,20.2392,20.2176,20.2248,34600.0
2010-11-30 12:10:00,28.1,28.11,28.09,28.1,27100.0,20.2176,20.2248,20.2104,20.2176,27100.0
2010-11-30 12:15:00,28.11,28.12,28.1,28.1,15800.0,20.2248,20.232,20.2176,20.2176,15800.0
2010-11-30 12:20:00,28.11,28.12,28.1,28.11,11400.0,20.2248,20.232,20.2176,20.2248,11400.0
2010-11-30 12:25:00,28.11,28.12,28.1,28.12,6700.0,20.2248,20.232,20.2176,20.232,6700.0
2010-11-30 12:30:00,28.12,28.12,28.1,28.1,15500.0,20.232,20.232,20.2176,20.2176,15500.0
2010-11-30 12:35:00,28.1,28.1,28.06,28.07,37800.0,20.2176,20.2176,20.1888,20.196,37800.0
2010-11-30 12:40:00,28.07,28.07,28.06,28.07,9600.0,20.196,20.196,20.1888,20.196,9600.0
2010-11-30 12:45:00,28.06,28.11,28.06,28.1,24200.0,20.1888,20.2248,20.1888,20.2176,24200.0
2010-11-30 12:50:00,28.1,28.11,28.09,28.1,22300.0,20.2176,20.2248,20.2104,20.2176,22300.0
2010-11-30 12:55:00,28.1,28.11,28.1,28.1,45700.0,20.2176,20.2248,20.2176,20.2176,45700.0
2010-11-30 13:00:00,28.1,28.12,28.1,28.11,99200.0,20.2176,20.232,20.2176,20.2248,99200.0
2010-11-30 13:05:00,28.11,28.12,28.11,28.11,12200.0,20.2248,20.232,20.2248,20.2248,12200.0
2010-11-30 13:10:00,28.11,28.15,28.11,28.15,25600.0,20.2248,20.2536,20.2248,20.2536,25600.0
2010-11-30 13:15:00,28.14,28.15,28.13,28.13,23100.0,20.2464,20.2536,20.2392,20.2392,23100.0
2010-11-30 13:20:00,28.13,28.14,28.1,28.1,57800.0,20.2392,20.2464,20.2176,20.2176,57800.0
2010-11-30 13:25:00,28.1,28.11,28.1,28.1,10000.0,20.2176,20.2248,20.2176,20.2176,10000.0
2010-11-30 13:30:00,28.1,28.11,28.1,28.1,29100.0,20.2176,20.2248,20.2176,20.2176,29100.0
2010-11-30 13:35:00,28.1,28.12,28.1,28.11,23200.0,20.2176,20.232,20.2176,20.2248,23200.0
2010-11-30 13:40:00,28.11,28.11,28.07,28.08,19800.0,20.2248,20.2248,20.196,20.2032,19800.0
2010-11-30 13:45:00,28.08,28.1,28.07,28.1,7500.0,20.2032,20.2176,20.196,20.2176,7500.0
2010-11-30 13:50:00,28.1,28.11,28.1,28.11,10800.0,20.2176,20.2248,20.2176,20.2248,10800.0
2010-11-30 13:55:00,28.1,28.12,28.09,28.11,19500.0,20.2176,20.232,20.2104,20.2248,19500.0
2010-11-30 14:00:00,28.1,28.11,28.09,28.09,15400.0,20.2176,20.2248,20.2104,20.2104,15400.0
2010-11-30 14:05:00,28.1,28.12,28.09,28.11,18700.0,20.2176,20.232,20.2104,20.2248,18700.0
2010-11-30 14:10:00,28.11,28.12,28.1,28.11,25400.0,20.2248,20.232,20.2176,20.2248,25400.0
2010-11-30 14:15:00,28.11,28.11,28.09,28.09,47600.0,20.2248,20.2248,20.2104,20.2104,47600.0
2010-11-30 14:20:00,28.09,28.1,28.07,28.07,17100.0,20.2104,20.2176,20.196,20.196,17100.0
2010-11-30 14:25:00,28.07,28.07,28.02,28.03,20700.0,20.196,20.196,20.1601,20.1673,20700.0
2010-11-30 14:30:00,28.03,28.04,28.02,28.04,9300.0,20.1673,20.1745,20.1601,20.1745,9300.0
2010-11-30 14:35:00,28.04,28.06,28.03,28.06,31000.0,20.1745,20.1888,20.1673,20.1888,31000.0
2010-11-30 14:40:00,28.05,28.05,28.03,28.05,12900.0,20.1817,20.1817,20.1673,20.1817,12900.0
2010-11-30 14:45:00,28.04,28.09,28.04,28.09,17500.0,20.1745,20.2104,20.1745,20.2104,17500.0
2010-11-30 14:50:00,28.09,28.09,28.08,28.08,7000.0,20.2104,20.2104,20.2032,20.2032,7000.0
2010-11-30 14:55:00,28.08,28.14,28.08,28.14,47400.0,20.2032,20.2464,20.2032,20.2464,47400.0
2010-11-30 15:00:00,28.14,28.15,28.13,28.15,20200.0,20.2464,20.2536,20.2392,20.2536,20200.0
2010-11-30 15:05:00,28.15,28.18,28.14,28.17,43000.0,20.2536,20.2752,20.2464,20.268,43000.0
2010-11-30 15:10:00,28.18,28.18,28.14,28.17,40500.0,20.2752,20.2752,20.2464,20.268,40500.0
2010-11-30 15:15:00,28.17,28.17,28.16,28.17,18600.0,20.268,20.268,20.2608,20.268,18600.0
2010-11-30 15:20:00,28.16,28.17,28.16,28.16,26200.0,20.2608,20.268,20.2608,20.2608,26200.0
2010-11-30 15:25:00,28.16,28.17,28.13,28.14,45200.0,20.2608,20.268,20.2392,20.2464,45200.0
2010-11-30 15:30:00,28.14,28.16,28.14,28.14,29700.0,20.2464,20.2608,20.2464,20.2464,29700.0
2010-11-30 15:35:00,28.14,28.15,28.13,28.13,25200.0,20.2464,20.2536,20.2392,20.2392,25200.0
2010-11-30 15:40:00,28.13,28.15,28.1,28.1,56400.0,20.2392,20.2536,20.2176,20.2176,56400.0
2010-11-30 15:45:00,28.11,28.14,28.1,28.12,100900.0,20.2248,20.2464,20.2176,20.232,100900.0
2010-11-30 15:50:00,28.12,28.15,28.09,28.15,82200.0,20.232,20.2536,20.2104,20.2536,82200.0
2010-11-30 15:55:00,28.14,28.16,28.13,28.13,139800.0,20.2464,20.2608,20.2392,20.2392,139800.0
2010-12-01 09:30:00,28.48,28.49,28.3,28.31,72400.0,20.491,20.4982,20.3615,20.3687,72400.0
2010-12-01 09:35:00,28.33,28.4,28.3,28.36,34800.0,20.3831,20.4335,20.3615,20.4047,34800.0
2010-12-01 09:40:00,28.36,28.45,28.36,28.45,19400.0,20.4047,20.4694,20.4047,20.4694,19400.0
2010-12-01 09:45:00,28.46,28.47,28.43,28.45,52300.0,20.4766,20.4838,20.4551,20.4694,52300.0
2010-12-01 09:50:00,28.44,28.45,28.39,28.42,35000.0,20.4623,20.4694,20.4263,20.4479,35000.0
2010-12-01 09:55:00,28.42,28.49,28.42,28.48,21200.0,20.4479,20.4982,20.4479,20.491,21200.0
2010-12-01 10:00:00,28.48,28.5,28.4,28.43,38100.0,20.491,20.5054,20.4335,20.4551,38100.0
2010-12-01 10:05:00,28.43,28.48,28.42,28.48,44100.0,20.4551,20.491,20.4479,20.491,44100.0
2010-12-01 10:10:00,28.48,28.5,28.46,28.48,20800.0,20.491,20.5054,20.4766,20.491,20800.0
2010-12-01 10:15:00,28.49,28.5,28.48,28.5,14800.0,20.4982,20.5054,20.491,20.5054,14800.0
2010-12-01 10:20:00,28.49,28.5,28.46,28.46,57100.0,20.4982,20.5054,20.4766,20.4766,57100.0
2010-12-01 10:25:00,28.46,28.47,28.41,28.47,25700.0,20.4766,20.4838,20.4407,20.4838,25700.0
2010-12-01 10:30:00,28.47,28.48,28.46,28.47,9800.0,20.4838,20.491,20.4766,20.4838,9800.0
2010-12-01 10:35:00,28.48,28.48,28.45,28.48,25400.0,20.491,20.491,20.4694,20.491,25400.0
2010-12-01 10:40:00,28.48,28.49,28.46,28.47,11600.0,20.491,20.4982,20.4766,20.4838,11600.0
2010-12-01 10:45:00,28.47,28.48,28.43,28.46,19100.0,20.4838,20.491,20.4551,20.4766,19100.0
2010-12-01 10:50:00,28.46,28.47,28.44,28.46,9000.0,20.4766,20.4838,20.4623,20.4766,9000.0
2010-12-01 10:55:00,28.46,28.46,28.44,28.45,8900.0,20.4766,20.4766,20.4623,20.4694,8900.0
2010-12-01 11:00:00,28.45,28.47,28.44,28.46,23600.0,20.4694,20.4838,20.4623,20.4766,23600.0
2010-12-01 11:05:00,28.46,28.46,28.43,28.43,14700.0,20.4766,20.4766,20.4551,20.4551,14700.0
2010-12-01 11:10:00,28.43,28.46,28.43,28.46,36100.0,20.4551,20.4766,20.4551,20.4766,36100.0
2010-12-01 11:15:00,28.46,28.5,28.46,28.49,12700.0,20.4766,20.5054,20.4766,20.4982,12700.0
2010-12-01 11:20:00,28.49,28.49,28.47,28.47,20700.0,20.4982,20.4982,20.4838,20.4838,20700.0
2010-12-01 11:25:00,28.46,28.47,28.45,28.46,11400.0,20.4766,20.4838,20.4694,20.4766,11400.0
2010-12-01 11:30:00,28.46,28.47,28.44,28.46,25000.0,20.4766,20.4838,20.4623,20.4766,25000.0
2010-12-01 11:35:00,28.45,28.47,28.45,28.46,8200.0,20.4694,20.4838,20.4694,20.4766,8200.0
2010-12-01 11:40:00,28.47,28.49,28.46,28.47,11900.0,20.4838,20.4982,20.4766,20.4838,11900.0
2010-12-01 11:45:00,28.47,28.49,28.47,28.49,10900.0,20.4838,20.4982,20.4838,20.4982,10900.0
2010-12-01 11:50:00,28.49,28.55,28.49,28.54,36200.0,20.4982,20.5414,20.4982,20.5342,36200.0
2010-12-01 11:55:00,28.54,28.6,28.54,28.56,36900.0,20.5342,20.5774,20.5342,20.5486,36900.0
2010-12-01 12:00:00,28.57,28.61,28.56,28.6,36400.0,20.5558,20.5846,20.5486,20.5774,36400.0
2010-12-01 12:05:00,28.59,28.6,28.57,28.59,18300.0,20.5702,20.5774,20.5558,20.5702,18300.0
2010-12-01 12:10:00,28.59,28.61,28.59,28.61,14200.0,20.5702,20.5846,20.5702,20.5846,14200.0
2010-12-01 12:15:00,28.61,28.62,28.59,28.61,20100.0,20.5846,20.5918,20.5702,20.5846,20100.0
2010-12-01 12:20:00,28.62,28.63,28.6,28.63,17700.0,20.5918,20.599,20.5774,20.599,17700.0
2010-12-01 12:25:00,28.63,28.66,28.63,28.65,20000.0,20.599,20.6205,20.599,20.6133,20000.0
2010-12-01 12:30:00,28.65,28.66,28.63,28.64,18400.0,20.6133,20.6205,20.599,20.6062,18400.0
2010-12-01 12:35:00,28.64,28.64,28.63,28.64,5000.0,20.6062,20.6062,20.599,20.6062,5000.0
2010-12-01 12:40:00,28.64,28.65,28.63,28.65,21700.0,20.6062,20.6133,20.599,20.6133,21700.0
2010-12-01 12:45:00,28.65,28.67,28.65,28.66,18400.0,20.6133,20.6277,20.6133,20.6205,18400.0
2010-12-01 12:50:00,28.66,28.67,28.65,28.66,12500.0,20.6205,20.6277,20.6133,20.6205,12500.0
2010-12-01 12:55:00,28.66,28.66,28.65,28.66,9300.0,20.6205,20.6205,20.6133,20.6205,9300.0
2010-12-01 13:00:00,28.66,28.68,28.65,28.66,53900.0,20.6205,20.6349,20.6133,20.6205,53900.0
2010-12-01 13:05:00,28.66,28.67,28.64,28.64,9200.0,20.6205,20.6277,20.6062,20.6062,9200.0
2010-12-01 13:10:00,28.64,28.66,28.64,28.65,15400.0,20.6062,20.6205,20.6062,20.6133,15400.0
2010-12-01 13:15:00,28.65,28.65,28.6,28.6,25500.0,20.6133,20.6133,20.5774,20.5774,25500.0
2010-12-01 13:20:00,28.59,28.62,28.58,28.62,17000.0,20.5702,20.5918,20.563,20.5918,17000.0
2010-12-01 13:25:00,28.61,28.61,28.59,28.6,10000.0,20.5846,20.5846,20.5702,20.5774,10000.0
2010-12-01 13:30:00,28.6,28.63,28.6,28.62,17700.0,20.5774,20.599,20.5774,20.5918,17700.0
2010-12-01 13:35:00,28.63,28.65,28.62,28.65,24400.0,20.599,20.6133,20.5918,20.6133,24400.0
2010-12-01 13:40:00,28.64,28.64,28.61,28.64,9000.0,20.6062,20.6062,20.5846,20.6062,9000.0
2010-12-01 13:45:00,28.63,28.65,28.62,28.65,10400.0,20.599,20.6133,20.5918,20.6133,10400.0
2010-12-01 13:50:00,28.64,28.65,28.63,28.63,6000.0,20.6062,20.6133,20.599,20.599,6000.0
2010-12-01 13:55:00,28.63,28.64,28.62,28.62,10600.0,20.599,20.6062,20.5918,20.5918,10600.0
2010-12-01 14:00:00,28.63,28.63,28.61,28.61,12700.0,20.599,20.599,20.5846,20.5846,12700.0
2010-12-01 14:05:00,28.62,28.62,28.6,28.6,17100.0,20.5918,20.5918,20.5774,20.5774,17100.0
2010-12-01 14:10:00,28.6,28.64,28.6,28.64,17100.0,20.5774,20.6062,20.5774,20.6062,17100.0
2010-12-01 14:15:00,28.63,28.67,28.63,28.66,15800.0,20.599,20.6277,20.599,20.6205,15800.0
2010-12-01 14:20:00,28.67,28.68,28.65,28.67,28200.0,20.6277,20.6349,20.6133,20.6277,28200.0
2010-12-01 14:25:00,28.67,28.68,28.61,28.62,36300.0,20.6277,20.6349,20.5846,20.5918,36300.0
2010-12-01 14:30:00,28.62,28.65,28.62,28.65,14800.0,20.5918,20.6133,20.5918,20.6133,14800.0
2010-12-01 14:35:00,28.64,28.66,28.64,28.64,16900.0,20.6062,20.6205,20.6062,20.6062,16900.0
2010-12-01 14:40:00,28.64,28.67,28.64,28.67,16400.0,20.6062,20.6277,20.6062,20.6277,16400.0
2010-12-01 14:45:00,28.66,28.67,28.65,28.65,26100.0,20.6205,20.6277,20.6133,20.6133,26100.0
2010-12-01 14:50:00,28.65,28.66,28.65,28.65,7700.0,20.6133,20.6205,20.6133,20.6133,7700.0
2010-12-01 14:55:00,28.65,28.68,28.65,28.66,17300.0,20.6133,20.6349,20.6133,20.6205,17300.0
2010-12-01 15:00:00,28.67,28.67,28.65,28.65,13200.0,20.6277,20.6277,20.6133,20.6133,13200.0
2010-12-01 15:05:00,28.65,28.69,28.65,28.69,37800.0,20.6133,20.6421,20.6133,20.6421,37800.0
2010-12-01 15:10:00,28.68,28.69,28.64,28.65,20500.0,20.6349,20.6421,20.6062,20.6133,20500.0
2010-12-01 15:15:00,28.65,28.65,28.63,28.63,15900.0,20.6133,20.6133,20.599,20.599,15900.0
2010-12-01 15:20:00,28.63,28.65,28.62,28.62,24100.0,20.599,20.6133,20.5918,20.5918,24100.0
2010-12-01 15:25:00,28.62,28.63,28.62,28.62,25900.0,20.5918,20.599,20.5918,20.5918,25900.0
2010-12-01 15:30:00,28.63,28.63,28.62,28.63,17200.0,20.599,20.599,20.5918,20.599,17200.0
2010-12-01 15:35:00,28.62,28.63,28.61,28.63,32300.0,20.5918,20.599,20.5846,20.599,32300.0
2010-12-01 15:40:00,28.62,28.63,28.62,28.62,45400.0,20.5918,20.599,20.5918,20.5918,45400.0
2010-12-01 15:45:00,28.63,28.63,28.59,28.59,51200.0,20.599,20.599,20.5702,20.5702,51200.0
2010-12-01 15:50:00,28.6,28.61,28.59,28.59,63800.0,20.5774,20.5846,20.5702,20.5702,63800.0
2010-12-01 15:55:00,28.59,28.64,28.59,28.64,128100.0,20.5702,20.6062,20.5702,20.6062,128100.0
2010-12-02 09:30:00,28.7,28.8,28.69,28.77,61000.0,20.6493,20.7213,20.6421,20.6997,61000.0
2010-12-02 09:35:00,28.79,28.83,28.74,28.77,28900.0,20.7141,20.7429,20.6781,20.6997,28900.0
2010-12-02 09:40:00,28.77,28.85,28.76,28.84,46900.0,20.6997,20.7572,20.6925,20.75,46900.0
2010-12-02 09:45:00,28.84,28.9,28.84,28.89,38000.0,20.75,20.7932,20.75,20.786,38000.0
2010-12-02 09:50:00,28.89,28.89,28.83,28.86,22800.0,20.786,20.786,20.7429,20.7644,22800.0
2010-12-02 09:55:00,28.87,28.95,28.86,28.95,34900.0,20.7716,20.8292,20.7644,20.8292,34900.0
2010-12-02 10:00:00,28.96,28.99,28.92,28.95,44700.0,20.8364,20.858,20.8076,20.8292,44700.0
2010-12-02 10:05:00,28.95,28.95,28.91,28.92,32500.0,20.8292,20.8292,20.8004,20.8076,32500.0
2010-12-02 10:10:00,28.93,28.95,28.92,28.93,23100.0,20.8148,20.8292,20.8076,20.8148,23100.0
2010-12-02 10:15:00,28.93,28.95,28.89,28.89,16300.0,20.8148,20.8292,20.786,20.786,16300.0
2010-12-02 10:20:00,28.89,28.92,28.87,28.92,15900.0,20.786,20.8076,20.7716,20.8076,15900.0
2010-12-02 10:25:00,28.92,28.94,28.87,28.89,29300.0,20.8076,20.822,20.7716,20.786,29300.0
2010-12-02 10:30:00,28.89,28.94,28.89,28.93,25500.0,20.786,20.822,20.786,20.8148,25500.0
2010-12-02 10:35:00,28.93,28.94,28.9,28.92,16800.0,20.8148,20.822,20.7932,20.8076,16800.0
2010-12-02 10:40:00,28.93,28.96,28.9,28.91,15300.0,20.8148,20.8364,20.7932,20.8004,15300.0
2010-12-02 10:45:00,28.91,28.91,28.88,28.88,13200.0,20.8004,20.8004,20.7788,20.7788,13200.0
2010-12-02 10:50:00,28.88,28.88,28.86,28.86,14800.0,20.7788,20.7788,20.7644,20.7644,14800.0
2010-12-02 10:55:00,28.86,28.91,28.86,28.91,14800.0,20.7644,20.8004,20.7644,20.8004,14800.0
2010-12-02 11:00:00,28.92,28.92,28.9,28.91,8900.0,20.8076,20.8076,20.7932,20.8004,8900.0
2010-12-02 11:05:00,28.91,28.95,28.91,28.94,27400.0,20.8004,20.8292,20.8004,20.822,27400.0
2010-12-02 11:10:00,28.94,28.99,28.92,28.99,27500.0,20.822,20.858,20.8076,20.858,27500.0
2010-12-02 11:15:00,28.98,28.99,28.96,28.98,26200.0,20.8508,20.858,20.8364,20.8508,26200.0
2010-12-02 11:20:00,28.98,29.03,28.97,29.0,33700.0,20.8508,20.8868,20.8436,20.8652,33700.0
2010-12-02 11:25:00,29.0,29.01,29.0,29.0,19800.0,20.8652,20.8724,20.8652,20.8652,19800.0
2010-12-02 11:30:00,29.01,29.01,29.0,29.0,10400.0,20.8724,20.8724,20.8652,20.8652,10400.0
2010-12-02 11:35:00,29.0,29.0,28.97,28.97,22900.0,20.8652,20.8652,20.8436,20.8436,22900.0
2010-12-02 11:40:00,28.97,28.99,28.97,28.97,17100.0,20.8436,20.858,20.8436,20.8436,17100.0
2010-12-02 11:45:00,28.98,29.0,28.97,28.99,21000.0,20.8508,20.8652,20.8436,20.858,21000.0
2010-12-02 11:50:00,28.99,29.02,28.99,29.0,23400.0,20.858,20.8796,20.858,20.8652,23400.0
2010-12-02 11:55:00,29.0,29.01,29.0,29.0,13700.0,20.8652,20.8724,20.8652,20.8652,13700.0
2010-12-02 12:00:00,29.0,29.0,28.97,28.97,36600.0,20.8652,20.8652,20.8436,20.8436,36600.0
2010-12-02 12:05:00,28.97,28.98,28.96,28.97,8700.0,20.8436,20.8508,20.8364,20.8436,8700.0
2010-12-02 12:10:00,28.97,29.01,28.97,29.01,28500.0,20.8436,20.8724,20.8436,20.8724,28500.0
2010-12-02 12:15:00,29.02,29.02,29.01,29.01,20500.0,20.8796,20.8796,20.8724,20.8724,20500.0
2010-12-02 12:20:00,29.01,29.01,28.97,28.97,31500.0,20.8724,20.8724,20.8436,20.8436,31500.0
2010-12-02 12:25:00,28.98,28.98,28.96,28.96,13300.0,20.8508,20.8508,20.8364,20.8364,13300.0
2010-12-02 12:30:00,28.96,28.97,28.96,28.96,9400.0,20.8364,20.8436,20.8364,20.8364,9400.0
2010-12-02 12:35:00,28.96,28.97,28.96,28.96,17300.0,20.8364,20.8436,20.8364,20.8364,17300.0
2010-12-02 12:40:00,28.96,29.04,28.96,29.04,38600.0,20.8364,20.8939,20.8364,20.8939,38600.0
2010-12-02 12:45:00,29.04,29.04,29.02,29.03,13100.0,20.8939,20.8939,20.8796,20.8868,13100.0
2010-12-02 12:50:00,29.03,29.04,29.0,29.01,17100.0,20.8868,20.8939,20.8652,20.8724,17100.0
2010-12-02 12:55:00,29.01,29.02,29.0,29.01,16800.0,20.8724,20.8796,20.8652,20.8724,16800.0
2010-12-02 13:00:00,29.01,29.03,29.01,29.03,20100.0,20.8724,20.8868,20.8724,20.8868,20100.0
2010-12-02 13:05:00,29.03,29.05,29.02,29.03,20300.0,20.8868,20.9011,20.8796,20.8868,20300.0
2010-12-02 13:10:00,29.03,29.05,29.02,29.04,14800.0,20.8868,20.9011,20.8796,20.8939,14800.0
2010-12-02 13:15:00,29.03,29.05,29.03,29.05,14700.0,20.8868,20.9011,20.8868,20.9011,14700.0
2010-12-02 13:20:00,29.05,29.1,29.04,29.1,32500.0,20.9011,20.9371,20.8939,20.9371,32500.0
2010-12-02 13:25:00,29.1,29.12,29.09,29.12,30800.0,20.9371,20.9515,20.9299,20.9515,30800.0
2010-12-02 13:30:00,29.12,29.14,29.1,29.14,20200.0,20.9515,20.9659,20.9371,20.9659,20200.0
2010-12-02 13:35:00,29.14,29.15,29.13,29.15,17900.0,20.9659,20.9731,20.9587,20.9731,17900.0
2010-12-02 13:40:00,29.15,29.15,29.14,29.15,8900.0,20.9731,20.9731,20.9659,20.9731,8900.0
2010-12-02 13:45:00,29.15,29.16,29.14,29.15,23500.0,20.9731,20.9803,20.9659,20.9731,23500.0
2010-12-02 13:50:00,29.15,29.15,29.11,29.15,47000.0,20.9731,20.9731,20.9443,20.9731,47000.0
2010-12-02 13:55:00,29.15,29.18,29.15,29.17,34400.0,20.9731,20.9947,20.9731,20.9875,34400.0
2010-12-02 14:00:00,29.16,29.17,29.16,29.17,51700.0,20.9803,20.9875,20.9803,20.9875,51700.0
2010-12-02 14:05:00,29.16,29.17,29.15,29.15,61800.0,20.9803,20.9875,20.9731,20.9731,61800.0
2010-12-02 14:10:00,29.15,29.16,29.15,29.16,13600.0,20.9731,20.9803,20.9731,20.9803,13600.0
2010-12-02 14:15:00,29.16,29.18,29.15,29.18,29100.0,20.9803,20.9947,20.9731,20.9947,29100.0
2010-12-02 14:20:00,29.19,29.23,29.18,29.23,38600.0,21.0019,21.0306,20.9947,21.0306,38600.0
2010-12-02 14:25:00,29.23,29.25,29.22,29.23,47200.0,21.0306,21.045,21.0235,21.0306,47200.0
2010-12-02 14:30:00,29.23,29.24,29.22,29.22,13300.0,21.0306,21.0378,21.0235,21.0235,13300.0
2010-12-02 14:35:00,29.23,29.26,29.22,29.26,37400.0,21.0306,21.0522,21.0235,21.0522,37400.0
2010-12-02 14:40:00,29.26,29.26,29.25,29.26,25300.0,21.0522,21.0522,21.045,21.0522,25300.0
2010-12-02 14:45:00,29.26,29.26,29.23,29.25,35800.0,21.0522,21.0522,21.0306,21.045,35800.0
2010-12-02 14:50:00,29.25,29.26,29.25,29.26,25800.0,21.045,21.0522,21.045,21.0522,25800.0
2010-12-02 14:55:00,29.26,29.28,29.25,29.28,38200.0,21.0522,21.0666,21.045,21.0666,38200.0
2010-12-02 15:00:00,29.27,29.28,29.24,29.25,47400.0,21.0594,21.0666,21.0378,21.045,47400.0
2010-12-02 15:05:00,29.26,29.26,29.2,29.2,91500.0,21.0522,21.0522,21.0091,21.0091,91500.0
2010-12-02 15:10:00,29.19,29.19,29.17,29.17,57800.0,21.0019,21.0019,20.9875,20.9875,57800.0
2010-12-02 15:15:00,29.17,29.21,29.17,29.2,38500.0,20.9875,21.0163,20.9875,21.0091,38500.0
2010-12-02 15:20:00,29.21,29.23,29.2,29.23,43200.0,21.0163,21.0306,21.0091,21.0306,43200.0
2010-12-02 15:25:00,29.23,29.25,29.22,29.23,54900.0,21.0306,21.045,21.0235,21.0306,54900.0
2010-12-02 15:30:00,29.23,29.28,29.23,29.28,48400.0,21.0306,21.0666,21.0306,21.0666,48400.0
2010-12-02 15:35:00,29.28,29.28,29.25,29.28,69300.0,21.0666,21.0666,21.045,21.0666,69300.0
2010-12-02 15:40:00,29.28,29.3,29.26,29.27,95600.0,21.0666,21.081,21.0522,21.0594,95600.0
2010-12-02 15:45:00,29.27,29.29,29.26,29.29,47700.0,21.0594,21.0738,21.0522,21.0738,47700.0
2010-12-02 15:50:00,29.29,29.31,29.27,29.27,117000.0,21.0738,21.0882,21.0594,21.0594,117000.0
2010-12-02 15:55:00,29.27,29.32,29.27,29.31,197200.0,21.0594,21.0954,21.0594,21.0882,197200.0
2010-12-03 09:30:00,29.12,29.18,29.01,29.01,66100.0,20.9515,20.9947,20.8724,20.8724,66100.0
2010-12-03 09:35:00,29.0,29.07,28.97,28.98,42600.0,20.8652,20.9155,20.8436,20.8508,42600.0
2010-12-03 09:40:00,28.97,28.99,28.92,28.96,25800.0,20.8436,20.858,20.8076,20.8364,25800.0
2010-12-03 09:45:00,28.96,28.97,28.84,28.88,38800.0,20.8364,20.8436,20.75,20.7788,38800.0
2010-12-03 09:50:00,28.88,28.92,28.86,28.87,121900.0,20.7788,20.8076,20.7644,20.7716,121900.0
2010-12-03 09:55:00,28.88,28.89,28.86,28.88,54400.0,20.7788,20.786,20.7644,20.7788,54400.0
2010-12-03 10:00:00,28.89,28.9,28.88,28.88,37800.0,20.786,20.7932,20.7788,20.7788,37800.0
2010-12-03 10:05:00,28.88,28.9,28.75,28.75,44000.0,20.7788,20.7932,20.6853,20.6853,44000.0
2010-12-03 10:10:00,28.75,28.76,28.71,28.71,19100.0,20.6853,20.6925,20.6565,20.6565,19100.0
2010-12-03 10:15:00,28.71,28.78,28.71,28.77,58900.0,20.6565,20.7069,20.6565,20.6997,58900.0
2010-12-03 10:20:00,28.78,28.8,28.75,28.75,41900.0,20.7069,20.7213,20.6853,20.6853,41900.0
2010-12-03 10:25:00,28.75,28.8,28.74,28.77,76900.0,20.6853,20.7213,20.6781,20.6997,76900.0
2010-12-03 10:30:00,28.76,28.77,28.72,28.73,71000.0,20.6925,20.6997,20.6637,20.6709,71000.0
2010-12-03 10:35:00,28.74,28.8,28.73,28.76,69000.0,20.6781,20.7213,20.6709,20.6925,69000.0
2010-12-03 10:40:00,28.77,28.78,28.76,28.77,28000.0,20.6997,20.7069,20.6925,20.6997,28000.0
2010-12-03 10:45:00,28.76,28.77,28.7,28.72,43400.0,20.6925,20.6997,20.6493,20.6637,43400.0
2010-12-03 10:50:00,28.72,28.72,28.68,28.69,15800.0,20.6637,20.6637,20.6349,20.6421,15800.0
2010-12-03 10:55:00,28.7,28.7,28.65,28.69,38400.0,20.6493,20.6493,20.6133,20.6421,38400.0
2010-12-03 11:00:00,28.69,28.75,28.69,28.75,40400.0,20.6421,20.6853,20.6421,20.6853,40400.0
2010-12-03 11:05:00,28.75,28.83,28.75,28.82,63100.0,20.6853,20.7429,20.6853,20.7357,63100.0
2010-12-03 11:10:00,28.82,28.82,28.67,28.67,62500.0,20.7357,20.7357,20.6277,20.6277,62500.0
2010-12-03 11:15:00,28.67,28.68,28.64,28.64,52700.0,20.6277,20.6349,20.6062,20.6062,52700.0
2010-12-03 11:20:00,28.64,28.72,28.64,28.7,24100.0,20.6062,20.6637,20.6062,20.6493,24100.0
2010-12-03 11:25:00,28.7,28.71,28.69,28.69,17600.0,20.6493,20.6565,20.6421,20.6421,17600.0
2010-12-03 11:30:00,28.69,28.7,28.69,28.69,11600.0,20.6421,20.6493,20.6421,20.6421,11600.0
2010-12-03 11:35:00,28.69,28.7,28.68,28.68,12900.0,20.6421,20.6493,20.6349,20.6349,12900.0
2010-12-03 11:40:00,28.68,28.71,28.68,28.7,15800.0,20.6349,20.6565,20.6349,20.6493,15800.0
2010-12-03 11:45:00,28.7,28.72,28.7,28.71,6800.0,20.6493,20.6637,20.6493,20.6565,6800.0
2010-12-03 11:50:00,28.71,28.72,28.69,28.7,24800.0,20.6565,20.6637,20.6421,20.6493,24800.0
2010-12-03 11:55:00,28.7,28.71,28.7,28.7,5400.0,20.6493,20.6565,20.6493,20.6493,5400.0
2010-12-03 12:00:00,28.71,28.74,28.7,28.74,16500.0,20.6565,20.6781,20.6493,20.6781,16500.0
2010-12-03 12:05:00,28.74,28.76,28.72,28.76,26200.0,20.6781,20.6925,20.6637,20.6925,26200.0
2010-12-03 12:10:00,28.75,28.76,28.73,28.73,16400.0,20.6853,20.6925,20.6709,20.6709,16400.0
2010-12-03 12:15:00,28.74,28.75,28.73,28.74,9500.0,20.6781,20.6853,20.6709,20.6781,9500.0
2010-12-03 12:20:00,28.75,28.75,28.74,28.74,8900.0,20.6853,20.6853,20.6781,20.6781,8900.0
2010-12-03 12:25:00,28.75,28.75,28.72,28.75,14400.0,20.6853,20.6853,20.6637,20.6853,14400.0
2010-12-03 12:30:00,28.74,28.75,28.74,28.74,3700.0,20.6781,20.6853,20.6781,20.6781,3700.0
2010-12-03 12:35:00,28.74,28.75,28.73,28.73,5800.0,20.6781,20.6853,20.6709,20.6709,5800.0
2010-12-03 12:40:00,28.73,28.75,28.73,28.74,10300.0,20.6709,20.6853,20.6709,20.6781,10300.0
2010-12-03 12:45:00,28.75,28.75,28.74,28.75,9300.0,20.6853,20.6853,20.6781,20.6853,9300.0
2010-12-03 12:50:00,28.75,28.75,28.74,28.75,5100.0,20.6853,20.6853,20.6781,20.6853,5100.0
2010-12-03 12:55:00,28.74,28.75,28.72,28.73,18300.0,20.6781,20.6853,20.6637,20.6709,18300.0
2010-12-03 13:00:00,28.73,28.78,28.73,28.77,14200.0,20.6709,20.7069,20.6709,20.6997,14200.0
2010-12-03 13:05:00,28.77,28.78,28.76,28.76,16600.0,20.6997,20.7069,20.6925,20.6925,16600.0
2010-12-03 13:10:00,28.76,28.76,28.73,28.73,21200.0,20.6925,20.6925,20.6709,20.6709,21200.0
2010-12-03 13:15:00,28.73,28.74,28.73,28.73,6800.0,20.6709,20.6781,20.6709,20.6709,6800.0
2010-12-03 13:20:00,28.73,28.73,28.7,28.71,32400.0,20.6709,20.6709,20.6493,20.6565,32400.0
2010-12-03 13:25:00,28.71,28.72,28.7,28.7,19000.0,20.6565,20.6637,20.6493,20.6493,19000.0
2010-12-03 13:30:00,28.7,28.71,28.7,28.7,5300.0,20.6493,20.6565,20.6493,20.6493,5300.0
2010-12-03 13:35:00,28.71,28.71,28.65,28.66,25900.0,20.6565,20.6565,20.6133,20.6205,25900.0
2010-12-03 13:40:00,28.67,28.68,28.67,28.67,14300.0,20.6277,20.6349,20.6277,20.6277,14300.0
2010-12-03 13:45:00,28.68,28.69,28.67,28.68,24100.0,20.6349,20.6421,20.6277,20.6349,24100.0
2010-12-03 13:50:00,28.68,28.7,28.67,28.67,27600.0,20.6349,20.6493,20.6277,20.6277,27600.0
2010-12-03 13:55:00,28.67,28.68,28.67,28.67,14000.0,20.6277,20.6349,20.6277,20.6277,14000.0
2010-12-03 14:00:00,28.68,28.69,28.66,28.66,46400.0,20.6349,20.6421,20.6205,20.6205,46400.0
2010-12-03 14:05:00,28.66,28.67,28.61,28.63,37900.0,20.6205,20.6277,20.5846,20.599,37900.0
2010-12-03 14:10:00,28.64,28.64,28.63,28.64,13600.0,20.6062,20.6062,20.599,20.6062,13600.0
2010-12-03 14:15:00,28.64,28.67,28.63,28.66,31700.0,20.6062,20.6277,20.599,20.6205,31700.0
2010-12-03 14:20:00,28.67,28.67,28.6,28.6,53200.0,20.6277,20.6277,20.5774,20.5774,53200.0
2010-12-03 14:25:00,28.61,28.61,28.55,28.56,44600.0,20.5846,20.5846,20.5414,20.5486,44600.0
2010-12-03 14:30:00,28.57,28.59,28.55,28.59,33700.0,20.5558,20.5702,20.5414,20.5702,33700.0
2010-12-03 14:35:00,28.59,28.6,28.58,28.6,22100.0,20.5702,20.5774,20.563,20.5774,22100.0
2010-12-03 14:40:00,28.6,28.61,28.59,28.6,27300.0,20.5774,20.5846,20.5702,20.5774,27300.0
2010-12-03 14:45:00,28.6,28.6,28.57,28.57,43600.0,20.5774,20.5774,20.5558,20.5558,43600.0
2010-12-03 14:50:00,28.57,28.59,28.57,28.58,18000.0,20.5558,20.5702,20.5558,20.563,18000.0
2010-12-03 14:55:00,28.59,28.63,28.58,28.62,28400.0,20.5702,20.599,20.563,20.5918,28400.0
2010-12-03 15:00:00,28.63,28.66,28.62,28.66,41600.0,20.599,20.6205,20.5918,20.6205,41600.0
2010-12-03 15:05:00,28.65,28.67,28.65,28.66,26100.0,20.6133,20.6277,20.6133,20.6205,26100.0
2010-12-03 15:10:00,28.66,28.67,28.66,28.66,16600.0,20.6205,20.6277,20.6205,20.6205,16600.0
2010-12-03 15:15:00,28.66,28.67,28.63,28.63,34000.0,20.6205,20.6277,20.599,20.599,34000.0
2010-12-03 15:20:00,28.63,28.64,28.6,28.63,43000.0,20.599,20.6062,20.5774,20.599,43000.0
2010-12-03 15:25:00,28.63,28.66,28.63,28.66,30500.0,20.599,20.6205,20.599,20.6205,30500.0
2010-12-03 15:30:00,28.66,28.69,28.65,28.68,52200.0,20.6205,20.6421,20.6133,20.6349,52200.0
2010-12-03 15:35:00,28.69,28.75,28.68,28.75,53600.0,20.6421,20.6853,20.6349,20.6853,53600.0
2010-12-03 15:40:00,28.75,28.75,28.71,28.71,42300.0,20.6853,20.6853,20.6565,20.6565,42300.0
2010-12-03 15:45:00,28.72,28.8,28.71,28.79,68100.0,20.6637,20.7213,20.6565,20.7141,68100.0
2010-12-03 15:50:00,28.78,28.79,28.77,28.78,22000.0,20.7069,20.7141,20.6997,20.7069,22000.0
2010-12-03 15:55:00,28.78,28.78,28.75,28.77,134600.0,20.7069,20.7069,20.6853,20.6997,134600.0
2010-12-06 09:30:00,28.75,28.75,28.49,28.54,62300.0,20.6853,20.6853,20.4982,20.5342,62300.0
2010-12-06 09:35:00,28.55,28.67,28.51,28.61,34200.0,20.5414,20.6277,20.5126,20.5846,34200.0
2010-12-06 09:40:00,28.6,28.63,28.54,28.59,30100.0,20.5774,20.599,20.5342,20.5702,30100.0
2010-12-06 09:45:00,28.59,28.59,28.51,28.51,18000.0,20.5702,20.5702,20.5126,20.5126,18000.0
2010-12-06 09:50:00,28.51,28.51,28.43,28.44,38500.0,20.5126,20.5126,20.4551,20.4623,38500.0
2010-12-06 09:55:00,28.43,28.44,28.4,28.4,52700.0,20.4551,20.4623,20.4335,20.4335,52700.0
2010-12-06 10:00:00,28.41,28.41,28.38,28.38,77700.0,20.4407,20.4407,20.4191,20.4191,77700.0
2010-12-06 10:05:00,28.38,28.42,28.35,28.39,85000.0,20.4191,20.4479,20.3975,20.4263,85000.0
2010-12-06 10:10:00,28.39,28.39,28.31,28.34,32700.0,20.4263,20.4263,20.3687,20.3903,32700.0
2010-12-06 10:15:00,28.34,28.41,28.34,28.41,22200.0,20.3903,20.4407,20.3903,20.4407,22200.0
2010-12-06 10:20:00,28.41,28.59,28.4,28.59,91100.0,20.4407,20.5702,20.4335,20.5702,91100.0
2010-12-06 10:25:00,28.59,28.61,28.58,28.6,26300.0,20.5702,20.5846,20.563,20.5774,26300.0
2010-12-06 10:30:00,28.6,28.6,28.53,28.53,32600.0,20.5774,20.5774,20.527,20.527,32600.0
2010-12-06 10:35:00,28.53,28.54,28.5,28.5,28100.0,20.527,20.5342,20.5054,20.5054,28100.0
2010-12-06 10:40:00,28.5,28.51,28.49,28.51,9500.0,20.5054,20.5126,20.4982,20.5126,9500.0
2010-12-06 10:45:00,28.5,28.55,28.5,28.5,36100.0,20.5054,20.5414,20.5054,20.5054,36100.0
2010-12-06 10:50:00,28.51,28.57,28.5,28.57,28500.0,20.5126,20.5558,20.5054,20.5558,28500.0
2010-12-06 10:55:00,28.56,28.6,28.56,28.6,27200.0,20.5486,20.5774,20.5486,20.5774,27200.0
2010-12-06 11:00:00,28.6,28.65,28.59,28.64,32600.0,20.5774,20.6133,20.5702,20.6062,32600.0
2010-12-06 11:05:00,28.63,28.64,28.63,28.63,18900.0,20.599,20.6062,20.599,20.599,18900.0
2010-12-06 11:10:00,28.63,28.64,28.59,28.59,19600.0,20.599,20.6062,20.5702,20.5702,19600.0
2010-12-06 11:15:00,28.59,28.6,28.55,28.56,38100.0,20.5702,20.5774,20.5414,20.5486,38100.0
2010-12-06 11:20:00,28.56,28.61,28.55,28.61,21400.0,20.5486,20.5846,20.5414,20.5846,21400.0
2010-12-06 11:25:00,28.61,28.64,28.6,28.64,15700.0,20.5846,20.6062,20.5774,20.6062,15700.0
2010-12-06 11:30:00,28.63,28.64,28.56,28.56,32500.0,20.599,20.6062,20.5486,20.5486,32500.0
2010-12-06 11:35:00,28.56,28.56,28.55,28.56,8400.0,20.5486,20.5486,20.5414,20.5486,8400.0
2010-12-06 11:40:00,28.56,28.56,28.52,28.53,20400.0,20.5486,20.5486,20.5198,20.527,20400.0
2010-12-06 11:45:00,28.53,28.58,28.52,28.56,33700.0,20.527,20.563,20.5198,20.5486,33700.0
2010-12-06 11:50:00,28.56,28.61,28.55,28.59,34800.0,20.5486,20.5846,20.5414,20.5702,34800.0
2010-12-06 11:55:00,28.59,28.62,28.58,28.62,36000.0,20.5702,20.5918,20.563,20.5918,36000.0
2010-12-06 12:00:00,28.63,28.69,28.63,28.69,29800.0,20.599,20.6421,20.599,20.6421,29800.0
2010-12-06 12:05:00,28.69,28.7,28.68,28.69,22900.0,20.6421,20.6493,20.6349,20.6421,22900.0
2010-12-06 12:10:00,28.68,28.68,28.65,28.67,15900.0,20.6349,20.6349,20.6133,20.6277,15900.0
2010-12-06 12:15:00,28.67,28.69,28.67,28.67,24500.0,20.6277,20.6421,20.6277,20.6277,24500.0
2010-12-06 12:20:00,28.66,28.67,28.63,28.63,11000.0,20.6205,20.6277,20.599,20.599,11000.0
2010-12-06 12:25:00,28.62,28.63,28.6,28.61,8400.0,20.5918,20.599,20.5774,20.5846,8400.0
2010-12-06 12:30:00,28.61,28.65,28.6,28.65,23300.0,20.5846,20.6133,20.5774,20.6133,23300.0
2010-12-06 12:35:00,28.65,28.65,28.64,28.64,11300.0,20.6133,20.6133,20.6062,20.6062,11300.0
2010-12-06 12:40:00,28.65,28.65,28.64,28.65,16300.0,20.6133,20.6133,20.6062,20.6133,16300.0
2010-12-06 12:45:00,28.65,28.68,28.65,28.66,43900.0,20.6133,20.6349,20.6133,20.6205,43900.0
2010-12-06 12:50:00,28.67,28.67,28.64,28.64,13100.0,20.6277,20.6277,20.6062,20.6062,13100.0
2010-12-06 12:55:00,28.64,28.66,28.64,28.66,14900.0,20.6062,20.6205,20.6062,20.6205,14900.0
2010-12-06 13:00:00,28.66,28.66,28.65,28.66,9300.0,20.6205,20.6205,20.6133,20.6205,9300.0
2010-12-06 13:05:00,28.66,28.7,28.66,28.7,45900.0,20.6205,20.6493,20.6205,20.6493,45900.0
2010-12-06 13:10:00,28.7,28.7,28.65,28.7,32500.0,20.6493,20.6493,20.6133,20.6493,32500.0
2010-12-06 13:15:00,28.7,28.72,28.68,28.72,49300.0,20.6493,20.6637,20.6349,20.6637,49300.0
2010-12-06 13:20:00,28.72,28.72,28.68,28.71,26700.0,20.6637,20.6637,20.6349,20.6565,26700.0
2010-12-06 13:25:00,28.71,28.72,28.7,28.72,33800.0,20.6565,20.6637,20.6493,20.6637,33800.0
2010-12-06 13:30:00,28.71,28.77,28.71,28.76,41200.0,20.6565,20.6997,20.6565,20.6925,41200.0
2010-12-06 13:35:00,28.76,28.82,28.76,28.78,66800.0,20.6925,20.7357,20.6925,20.7069,66800.0
2010-12-06 13:40:00,28.77,28.84,28.77,28.83,43100.0,20.6997,20.75,20.6997,20.7429,43100.0
2010-12-06 13:45:00,28.83,28.86,28.82,28.83,41100.0,20.7429,20.7644,20.7357,20.7429,41100.0
2010-12-06 13:50:00,28.82,28.86,28.82,28.85,46900.0,20.7357,20.7644,20.7357,20.7572,46900.0
2010-12-06 13:55:00,28.85,28.86,28.85,28.85,19600.0,20.7572,20.7644,20.7572,20.7572,19600.0
2010-12-06 14:00:00,28.85,28.85,28.78,28.79,33100.0,20.7572,20.7572,20.7069,20.7141,33100.0
2010-12-06 14:05:00,28.78,28.81,28.77,28.8,42600.0,20.7069,20.7285,20.6997,20.7213,42600.0
2010-12-06 14:10:00,28.8,28.8,28.77,28.78,22800.0,20.7213,20.7213,20.6997,20.7069,22800.0
2010-12-06 14:15:00,28.79,28.8,28.78,28.78,30000.0,20.7141,20.7213,20.7069,20.7069,30000.0
2010-12-06 14:20:00,28.78,28.79,28.77,28.79,26100.0,20.7069,20.7141,20.6997,20.7141,26100.0
2010-12-06 14:25:00,28.79,28.79,28.77,28.78,19400.0,20.7141,20.7141,20.6997,20.7069,19400.0
2010-12-06 14:30:00,28.77,28.83,28.77,28.83,40400.0,20.6997,20.7429,20.6997,20.7429,40400.0
2010-12-06 14:35:00,28.84,28.85,28.83,28.83,35400.0,20.75,20.7572,20.7429,20.7429,35400.0
2010-12-06 14:40:00,28.83,28.83,28.79,28.81,19000.0,20.7429,20.7429,20.7141,20.7285,19000.0
2010-12-06 14:45:00,28.81,28.83,28.8,28.82,36700.0,20.7285,20.7429,20.7213,20.7357,36700.0
2010-12-06 14:50:00,28.81,28.83,28.79,28.81,49900.0,20.7285,20.7429,20.7141,20.7285,49900.0
2010-12-06 14:55:00,28.81,28.81,28.79,28.79,21500.0,20.7285,20.7285,20.7141,20.7141,21500.0
2010-12-06 15:00:00,28.79,28.81,28.78,28.79,51900.0,20.7141,20.7285,20.7069,20.7141,51900.0
2010-12-06 15:05:00,28.78,28.8,28.76,28.8,37200.0,20.7069,20.7213,20.6925,20.7213,37200.0
2010-12-06 15:10:00,28.8,28.8,28.77,28.77,29600.0,20.7213,20.7213,20.6997,20.6997,29600.0
2010-12-06 15:15:00,28.77,28.81,28.77,28.77,50000.0,20.6997,20.7285,20.6997,20.6997,50000.0
2010-12-06 15:20:00,28.76,28.78,28.75,28.78,34500.0,20.6925,20.7069,20.6853,20.7069,34500.0
2010-12-06 15:25:00,28.77,28.8,28.77,28.77,43000.0,20.6997,20.7213,20.6997,20.6997,43000.0
2010-12-06 15:30:00,28.77,28.81,28.77,28.81,41100.0,20.6997,20.7285,20.6997,20.7285,41100.0
2010-12-06 15:35:00,28.81,28.84,28.8,28.83,41200.0,20.7285,20.75,20.7213,20.7429,41200.0
2010-12-06 15:40:00,28.83,28.84,28.83,28.83,47800.0,20.7429,20.75,20.7429,20.7429,47800.0
2010-12-06 15:45:00,28.83,28.86,28.81,28.85,207500.0,20.7429,20.7644,20.7285,20.7572,207500.0
2010-12-06 15:50:00,28.85,28.86,28.8,28.81,99900.0,20.7572,20.7644,20.7213,20.7285,99900.0
2010-12-06 15:55:00,28.81,28.84,28.8,28.8,186800.0,20.7285,20.75,20.7213,20.7213,186800.0
2010-12-07 09:30:00,28.98,28.99,28.8,28.83,40300.0,20.8508,20.858,20.7213,20.7429,40300.0
2010-12-07 09:35:00,28.83,28.84,28.75,28.78,23200.0,20.7429,20.75,20.6853,20.7069,23200.0
2010-12-07 09:40:00,28.78,28.86,28.77,28.79,35800.0,20.7069,20.7644,20.6997,20.7141,35800.0
2010-12-07 09:45:00,28.79,28.82,28.77,28.79,17100.0,20.7141,20.7357,20.6997,20.7141,17100.0
2010-12-07 09:50:00,28.78,28.84,28.75,28.83,36100.0,20.7069,20.75,20.6853,20.7429,36100.0
2010-12-07 09:55:00,28.83,28.83,28.78,28.79,13600.0,20.7429,20.7429,20.7069,20.7141,13600.0
2010-12-07 10:00:00,28.79,28.79,28.74,28.74,29600.0,20.7141,20.7141,20.6781,20.6781,29600.0
2010-12-07 10:05:00,28.75,28.75,28.67,28.67,21300.0,20.6853,20.6853,20.6277,20.6277,21300.0
2010-12-07 10:10:00,28.68,28.69,28.66,28.66,40300.0,20.6349,20.6421,20.6205,20.6205,40300.0
2010-12-07 10:15:00,28.67,28.67,28.56,28.56,338300.0,20.6277,20.6277,20.5486,20.5486,338300.0
2010-12-07 10:20:00,28.56,28.6,28.53,28.54,30600.0,20.5486,20.5774,20.527,20.5342,30600.0
2010-12-07 10:25:00,28.55,28.55,28.48,28.48,40000.0,20.5414,20.5414,20.491,20.491,40000.0
2010-12-07 10:30:00,28.48,28.53,28.45,28.51,38100.0,20.491,20.527,20.4694,20.5126,38100.0
2010-12-07 10:35:00,28.54,28.56,28.52,28.55,12500.0,20.5342,20.5486,20.5198,20.5414,12500.0
2010-12-07 10:40:00,28.56,28.65,28.55,28.65,20100.0,20.5486,20.6133,20.5414,20.6133,20100.0
2010-12-07 10:45:00,28.65,28.65,28.61,28.63,19500.0,20.6133,20.6133,20.5846,20.599,19500.0
2010-12-07 10:50:00,28.63,28.66,28.62,28.63,16300.0,20.599,20.6205,20.5918,20.599,16300.0
2010-12-07 10:55:00,28.64,28.66,28.64,28.65,17900.0,20.6062,20.6205,20.6062,20.6133,17900.0
2010-12-07 11:00:00,28.66,28.66,28.61,28.62,44700.0,20.6205,20.6205,20.5846,20.5918,44700.0
2010-12-07 11:05:00,28.62,28.71,28.62,28.7,18500.0,20.5918,20.6565,20.5918,20.6493,18500.0
2010-12-07 11:10:00,28.7,28.71,28.68,28.7,16300.0,20.6493,20.6565,20.6349,20.6493,16300.0
2010-12-07 11:15:00,28.7,28.71,28.69,28.7,22200.0,20.6493,20.6565,20.6421,20.6493,22200.0
2010-12-07 11:20:00,28.69,28.7,28.69,28.7,12000.0,20.6421,20.6493,20.6421,20.6493,12000.0
2010-12-07 11:25:00,28.7,28.7,28.65,28.65,18500.0,20.6493,20.6493,20.6133,20.6133,18500.0
2010-12-07 11:30:00,28.66,28.67,28.66,28.67,3100.0,20.6205,20.6277,20.6205,20.6277,3100.0
2010-12-07 11:35:00,28.67,28.68,28.65,28.67,23600.0,20.6277,20.6349,20.6133,20.6277,23600.0
2010-12-07 11:40:00,28.67,28.68,28.67,28.68,8100.0,20.6277,20.6349,20.6277,20.6349,8100.0
2010-12-07 11:45:00,28.68,28.68,28.65,28.65,14500.0,20.6349,20.6349,20.6133,20.6133,14500.0
2010-12-07 11:50:00,28.65,28.66,28.65,28.66,5600.0,20.6133,20.6205,20.6133,20.6205,5600.0
2010-12-07 11:55:00,28.65,28.66,28.64,28.64,24200.0,20.6133,20.6205,20.6062,20.6062,24200.0
2010-12-07 12:00:00,28.65,28.66,28.61,28.66,30800.0,20.6133,20.6205,20.5846,20.6205,30800.0
2010-12-07 12:05:00,28.65,28.66,28.6,28.61,18700.0,20.6133,20.6205,20.5774,20.5846,18700.0
2010-12-07 12:10:00,28.61,28.62,28.61,28.61,9700.0,20.5846,20.5918,20.5846,20.5846,9700.0
2010-12-07 12:15:00,28.62,28.62,28.53,28.54,56900.0,20.5918,20.5918,20.527,20.5342,56900.0
2010-12-07 12:20:00,28.53,28.55,28.53,28.55,23100.0,20.527,20.5414,20.527,20.5414,23100.0
2010-12-07 12:25:00,28.55,28.6,28.54,28.55,44200.0,20.5414,20.5774,20.5342,20.5414,44200.0
2010-12-07 12:30:00,28.56,28.56,28.48,28.48,77700.0,20.5486,20.5486,20.491,20.491,77700.0
2010-12-07 12:35:00,28.49,28.5,28.48,28.5,17400.0,20.4982,20.5054,20.491,20.5054,17400.0
2010-12-07 12:40:00,28.5,28.53,28.49,28.52,25700.0,20.5054,20.527,20.4982,20.5198,25700.0
2010-12-07 12:45:00,28.53,28.53,28.52,28.52,21400.0,20.527,20.527,20.5198,20.5198,21400.0
2010-12-07 12:50:00,28.53,28.53,28.48,28.49,24000.0,20.527,20.527,20.491,20.4982,24000.0
2010-12-07 12:55:00,28.49,28.52,28.48,28.52,19500.0,20.4982,20.5198,20.491,20.5198,19500.0
2010-12-07 13:00:00,28.52,28.6,28.52,28.59,15900.0,20.5198,20.5774,20.5198,20.5702,15900.0
2010-12-07 13:05:00,28.6,28.63,28.58,28.6,20800.0,20.5774,20.599,20.563,20.5774,20800.0
2010-12-07 13:10:00,28.6,28.6,28.56,28.58,33300.0,20.5774,20.5774,20.5486,20.563,33300.0
2010-12-07 13:15:00,28.59,28.61,28.58,28.61,27900.0,20.5702,20.5846,20.563,20.5846,27900.0
2010-12-07 13:20:00,28.61,28.66,28.6,28.66,25900.0,20.5846,20.6205,20.5774,20.6205,25900.0
2010-12-07 13:25:00,28.66,28.68,28.61,28.62,90800.0,20.6205,20.6349,20.5846,20.5918,90800.0
2010-12-07 13:30:00,28.62,28.63,28.59,28.6,22300.0,20.5918,20.599,20.5702,20.5774,22300.0
2010-12-07 13:35:00,28.6,28.6,28.51,28.51,59300.0,20.5774,20.5774,20.5126,20.5126,59300.0
2010-12-07 13:40:00,28.52,28.6,28.51,28.6,19000.0,20.5198,20.5774,20.5126,20.5774,19000.0
2010-12-07 13:45:00,28.6,28.65,28.59,28.65,20300.0,20.5774,20.6133,20.5702,20.6133,20300.0
2010-12-07 13:50:00,28.64,28.65,28.59,28.61,38200.0,20.6062,20.6133,20.5702,20.5846,38200.0
2010-12-07 13:55:00,28.61,28.61,28.6,28.61,8900.0,20.5846,20.5846,20.5774,20.5846,8900.0
2010-12-07 14:00:00,28.6,28.64,28.6,28.64,24200.0,20.5774,20.6062,20.5774,20.6062,24200.0
2010-12-07 14:05:00,28.63,28.63,28.58,28.58,46200.0,20.599,20.599,20.563,20.563,46200.0
2010-12-07 14:10:00,28.58,28.6,28.58,28.59,25500.0,20.563,20.5774,20.563,20.5702,25500.0
2010-12-07 14:15:00,28.59,28.63,28.59,28.63,10800.0,20.5702,20.599,20.5702,20.599,10800.0
2010-12-07 14:20:00,28.63,28.66,28.62,28.65,28500.0,20.599,20.6205,20.5918,20.6133,28500.0
2010-12-07 14:25:00,28.65,28.66,28.64,28.66,27200.0,20.6133,20.6205,20.6062,20.6205,27200.0
2010-12-07 14:30:00,28.66,28.66,28.65,28.66,13600.0,20.6205,20.6205,20.6133,20.6205,13600.0
2010-12-07 14:35:00,28.66,28.68,28.65,28.67,44800.0,20.6205,20.6349,20.6133,20.6277,44800.0
2010-12-07 14:40:00,28.67,28.67,28.61,28.63,27200.0,20.6277,20.6277,20.5846,20.599,27200.0
2010-12-07 14:45:00,28.63,28.63,28.62,28.63,8800.0,20.599,20.599,20.5918,20.599,8800.0
2010-12-07 14:50:00,28.63,28.63,28.56,28.57,19800.0,20.599,20.599,20.5486,20.5558,19800.0
2010-12-07 14:55:00,28.57,28.57,28.47,28.47,55200.0,20.5558,20.5558,20.4838,20.4838,55200.0
2010-12-07 15:00:00,28.47,28.54,28.47,28.51,39200.0,20.4838,20.5342,20.4838,20.5126,39200.0
2010-12-07 15:05:00,28.5,28.55,28.5,28.55,17600.0,20.5054,20.5414,20.5054,20.5414,17600.0
2010-12-07 15:10:00,28.54,28.59,28.54,28.58,35700.0,20.5342,20.5702,20.5342,20.563,35700.0
2010-12-07 15:15:00,28.58,28.58,28.49,28.5,43000.0,20.563,20.563,20.4982,20.5054,43000.0
2010-12-07 15:20:00,28.5,28.51,28.45,28.47,60100.0,20.5054,20.5126,20.4694,20.4838,60100.0
2010-12-07 15:25:00,28.47,28.48,28.43,28.47,127800.0,20.4838,20.491,20.4551,20.4838,127800.0
2010-12-07 15:30:00,28.47,28.48,28.46,28.47,95100.0,20.4838,20.491,20.4766,20.4838,95100.0
2010-12-07 15:35:00,28.47,28.52,28.47,28.51,102100.0,20.4838,20.5198,20.4838,20.5126,102100.0
2010-12-07 15:40:00,28.52,28.55,28.5,28.51,130600.0,20.5198,20.5414,20.5054,20.5126,130600.0
2010-12-07 15:45:00,28.5,28.53,28.48,28.5,110700.0,20.5054,20.527,20.491,20.5054,110700.0
2010-12-07 15:50:00,28.49,28.51,28.45,28.5,129700.0,20.4982,20.5126,20.4694,20.5054,129700.0
2010-12-07 15:55:00,28.51,28.51,28.47,28.48,99800.0,20.5126,20.5126,20.4838,20.491,99800.0
2010-12-08 09:30:00,28.51,28.62,28.46,28.58,54500.0,20.5126,20.5918,20.4766,20.563,54500.0
2010-12-08 09:35:00,28.57,28.64,28.57,28.62,40000.0,20.5558,20.6062,20.5558,20.5918,40000.0
2010-12-08 09:40:00,28.62,28.75,28.62,28.75,42800.0,20.5918,20.6853,20.5918,20.6853,42800.0
2010-12-08 09:45:00,28.74,28.76,28.66,28.68,47400.0,20.6781,20.6925,20.6205,20.6349,47400.0
2010-12-08 09:50:00,28.69,28.75,28.69,28.73,23200.0,20.6421,20.6853,20.6421,20.6709,23200.0
2010-12-08 09:55:00,28.73,28.78,28.73,28.78,29400.0,20.6709,20.7069,20.6709,20.7069,29400.0
2010-12-08 10:00:00,28.78,28.78,28.73,28.74,26900.0,20.7069,20.7069,20.6709,20.6781,26900.0
2010-12-08 10:05:00,28.74,28.77,28.72,28.72,24800.0,20.6781,20.6997,20.6637,20.6637,24800.0
2010-12-08 10:10:00,28.73,28.73,28.69,28.7,43700.0,20.6709,20.6709,20.6421,20.6493,43700.0
2010-12-08 10:15:00,28.7,28.71,28.67,28.68,32500.0,20.6493,20.6565,20.6277,20.6349,32500.0
2010-12-08 10:20:00,28.67,28.68,28.62,28.66,86500.0,20.6277,20.6349,20.5918,20.6205,86500.0
2010-12-08 10:25:00,28.66,28.68,28.65,28.67,50800.0,20.6205,20.6349,20.6133,20.6277,50800.0
2010-12-08 10:30:00,28.67,28.73,28.66,28.7,63100.0,20.6277,20.6709,20.6205,20.6493,63100.0
2010-12-08 10:35:00,28.7,28.7,28.62,28.62,38200.0,20.6493,20.6493,20.5918,20.5918,38200.0
2010-12-08 10:40:00,28.62,28.63,28.6,28.63,45300.0,20.5918,20.599,20.5774,20.599,45300.0
2010-12-08 10:45:00,28.62,28.66,28.62,28.66,53800.0,20.5918,20.6205,20.5918,20.6205,53800.0
2010-12-08 10:50:00,28.66,28.66,28.64,28.66,25600.0,20.6205,20.6205,20.6062,20.6205,25600.0
2010-12-08 10:55:00,28.66,28.72,28.66,28.7,53400.0,20.6205,20.6637,20.6205,20.6493,53400.0
2010-12-08 11:00:00,28.7,28.74,28.7,28.74,17400.0,20.6493,20.6781,20.6493,20.6781,17400.0
2010-12-08 11:05:00,28.74,28.77,28.74,28.75,19800.0,20.6781,20.6997,20.6781,20.6853,19800.0
2010-12-08 11:10:00,28.75,28.75,28.69,28.7,18700.0,20.6853,20.6853,20.6421,20.6493,18700.0
2010-12-08 11:15:00,28.69,28.7,28.69,28.69,9100.0,20.6421,20.6493,20.6421,20.6421,9100.0
2010-12-08 11:20:00,28.7,28.7,28.68,28.68,9400.0,20.6493,20.6493,20.6349,20.6349,9400.0
2010-12-08 11:25:00,28.68,28.69,28.68,28.68,7800.0,20.6349,20.6421,20.6349,20.6349,7800.0
2010-12-08 11:30:00,28.68,28.69,28.66,28.66,18900.0,20.6349,20.6421,20.6205,20.6205,18900.0
2010-12-08 11:35:00,28.67,28.67,28.66,28.66,9600.0,20.6277,20.6277,20.6205,20.6205,9600.0
2010-12-08 11:40:00,28.65,28.69,28.65,28.68,21400.0,20.6133,20.6421,20.6133,20.6349,21400.0
2010-12-08 11:45:00,28.68,28.72,28.67,28.7,15300.0,20.6349,20.6637,20.6277,20.6493,15300.0
2010-12-08 11:50:00,28.7,28.75,28.7,28.72,18600.0,20.6493,20.6853,20.6493,20.6637,18600.0
2010-12-08 11:55:00,28.71,28.72,28.69,28.69,22800.0,20.6565,20.6637,20.6421,20.6421,22800.0
2010-12-08 12:00:00,28.69,28.7,28.69,28.69,10400.0,20.6421,20.6493,20.6421,20.6421,10400.0
2010-12-08 12:05:00,28.69,28.69,28.68,28.68,8700.0,20.6421,20.6421,20.6349,20.6349,8700.0
2010-12-08 12:10:00,28.68,28.72,28.68,28.71,15500.0,20.6349,20.6637,20.6349,20.6565,15500.0
2010-12-08 12:15:00,28.72,28.72,28.7,28.71,23700.0,20.6637,20.6637,20.6493,20.6565,23700.0
2010-12-08 12:20:00,28.71,28.72,28.7,28.7,16500.0,20.6565,20.6637,20.6493,20.6493,16500.0
2010-12-08 12:25:00,28.7,28.71,28.7,28.7,10900.0,20.6493,20.6565,20.6493,20.6493,10900.0
2010-12-08 12:30:00,28.7,28.71,28.68,28.68,25000.0,20.6493,20.6565,20.6349,20.6349,25000.0
2010-12-08 12:35:00,28.68,28.75,28.67,28.75,95600.0,20.6349,20.6853,20.6277,20.6853,95600.0
2010-12-08 12:40:00,28.74,28.75,28.7,28.72,92400.0,20.6781,20.6853,20.6493,20.6637,92400.0
2010-12-08 12:45:00,28.73,28.73,28.66,28.66,19700.0,20.6709,20.6709,20.6205,20.6205,19700.0
2010-12-08 12:50:00,28.67,28.68,28.65,28.67,20200.0,20.6277,20.6349,20.6133,20.6277,20200.0
2010-12-08 12:55:00,28.67,28.67,28.66,28.67,6300.0,20.6277,20.6277,20.6205,20.6277,6300.0
2010-12-08 13:00:00,28.67,28.71,28.66,28.71,24300.0,20.6277,20.6565,20.6205,20.6565,24300.0
2010-12-08 13:05:00,28.72,28.75,28.71,28.75,11600.0,20.6637,20.6853,20.6565,20.6853,11600.0
2010-12-08 13:10:00,28.75,28.8,28.74,28.8,26600.0,20.6853,20.7213,20.6781,20.7213,26600.0
2010-12-08 13:15:00,28.8,28.8,28.77,28.77,24800.0,20.7213,20.7213,20.6997,20.6997,24800.0
2010-12-08 13:20:00,28.76,28.76,28.75,28.76,12700.0,20.6925,20.6925,20.6853,20.6925,12700.0
2010-12-08 13:25:00,28.75,28.76,28.75,28.75,14400.0,20.6853,20.6925,20.6853,20.6853,14400.0
2010-12-08 13:30:00,28.75,28.77,28.73,28.75,32600.0,20.6853,20.6997,20.6709,20.6853,32600.0
2010-12-08 13:35:00,28.75,28.79,28.75,28.76,16400.0,20.6853,20.7141,20.6853,20.6925,16400.0
2010-12-08 13:40:00,28.76,28.81,28.76,28.81,29900.0,20.6925,20.7285,20.6925,20.7285,29900.0
2010-12-08 13:45:00,28.8,28.81,28.77,28.78,37400.0,20.7213,20.7285,20.6997,20.7069,37400.0
2010-12-08 13:50:00,28.78,28.79,28.78,28.78,6200.0,20.7069,20.7141,20.7069,20.7069,6200.0
2010-12-08 13:55:00,28.78,28.79,28.78,28.78,11200.0,20.7069,20.7141,20.7069,20.7069,11200.0
2010-12-08 14:00:00,28.78,28.79,28.78,28.78,27200.0,20.7069,20.7141,20.7069,20.7069,27200.0
2010-12-08 14:05:00,28.78,28.79,28.78,28.78,15300.0,20.7069,20.7141,20.7069,20.7069,15300.0
2010-12-08 14:10:00,28.78,28.79,28.78,28.79,9000.0,20.7069,20.7141,20.7069,20.7141,9000.0
2010-12-08 14:15:00,28.79,28.82,28.78,28.8,61800.0,20.7141,20.7357,20.7069,20.7213,61800.0
2010-12-08 14:20:00,28.79,28.8,28.78,28.78,11500.0,20.7141,20.7213,20.7069,20.7069,11500.0
2010-12-08 14:25:00,28.78,28.79,28.78,28.78,9600.0,20.7069,20.7141,20.7069,20.7069,9600.0
2010-12-08 14:30:00,28.78,28.8,28.78,28.79,33400.0,20.7069,20.7213,20.7069,20.7141,33400.0
2010-12-08 14:35:00,28.79,28.8,28.77,28.78,66700.0,20.7141,20.7213,20.6997,20.7069,66700.0
2010-12-08 14:40:00,28.77,28.78,28.75,28.77,22200.0,20.6997,20.7069,20.6853,20.6997,22200.0
2010-12-08 14:45:00,28.78,28.78,28.77,28.78,8100.0,20.7069,20.7069,20.6997,20.7069,8100.0
2010-12-08 14:50:00,28.77,28.78,28.77,28.77,11500.0,20.6997,20.7069,20.6997,20.6997,11500.0
2010-12-08 14:55:00,28.77,28.78,28.77,28.77,13000.0,20.6997,20.7069,20.6997,20.6997,13000.0
2010-12-08 15:00:00,28.77,28.78,28.76,28.77,18300.0,20.6997,20.7069,20.6925,20.6997,18300.0
2010-12-08 15:05:00,28.77,28.79,28.76,28.78,36000.0,20.6997,20.7141,20.6925,20.7069,36000.0
2010-12-08 15:10:00,28.78,28.79,28.78,28.78,24300.0,20.7069,20.7141,20.7069,20.7069,24300.0
2010-12-08 15:15:00,28.79,28.79,28.76,28.76,26400.0,20.7141,20.7141,20.6925,20.6925,26400.0
2010-12-08 15:20:00,28.77,28.77,28.73,28.75,20100.0,20.6997,20.6997,20.6709,20.6853,20100.0
2010-12-08 15:25:00,28.74,28.75,28.74,28.75,25300.0,20.6781,20.6853,20.6781,20.6853,25300.0
2010-12-08 15:30:00,28.74,28.79,28.74,28.79,53800.0,20.6781,20.7141,20.6781,20.7141,53800.0
2010-12-08 15:35:00,28.79,28.81,28.78,28.8,42500.0,20.7141,20.7285,20.7069,20.7213,42500.0
2010-12-08 15:40:00,28.81,28.81,28.8,28.81,35100.0,20.7285,20.7285,20.7213,20.7285,35100.0
2010-12-08 15:45:00,28.8,28.86,28.8,28.86,119300.0,20.7213,20.7644,20.7213,20.7644,119300.0
2010-12-08 15:50:00,28.86,28.88,28.85,28.85,93100.0,20.7644,20.7788,20.7572,20.7572,93100.0
2010-12-08 15:55:00,28.85,28.89,28.81,28.82,264700.0,20.7572,20.786,20.7285,20.7357,264700.0
2010-12-09 09:30:00,29.02,29.08,28.92,28.92,43700.0,20.8796,20.9227,20.8076,20.8076,43700.0
2010-12-09 09:35:00,28.93,29.02,28.92,29.02,42600.0,20.8148,20.8796,20.8076,20.8796,42600.0
2010-12-09 09:40:00,29.02,29.1,29.0,29.1,48300.0,20.8796,20.9371,20.8652,20.9371,48300.0
2010-12-09 09:45:00,29.09,29.18,29.09,29.18,74200.0,20.9299,20.9947,20.9299,20.9947,74200.0
2010-12-09 09:50:00,29.18,29.25,29.18,29.23,79200.0,20.9947,21.045,20.9947,21.0306,79200.0
2010-12-09 09:55:00,29.22,29.31,29.22,29.27,103600.0,21.0235,21.0882,21.0235,21.0594,103600.0
2010-12-09 10:00:00,29.27,29.35,29.24,29.27,87800.0,21.0594,21.117,21.0378,21.0594,87800.0
2010-12-09 10:05:00,29.27,29.28,29.19,29.2,80100.0,21.0594,21.0666,21.0019,21.0091,80100.0
2010-12-09 10:10:00,29.2,29.23,29.14,29.2,78900.0,21.0091,21.0306,20.9659,21.0091,78900.0
2010-12-09 10:15:00,29.2,29.22,29.2,29.21,29600.0,21.0091,21.0235,21.0091,21.0163,29600.0
2010-12-09 10:20:00,29.2,29.24,29.11,29.24,68100.0,21.0091,21.0378,20.9443,21.0378,68100.0
2010-12-09 10:25:00,29.23,29.31,29.22,29.31,56000.0,21.0306,21.0882,21.0235,21.0882,56000.0
2010-12-09 10:30:00,29.32,29.33,29.29,29.31,76200.0,21.0954,21.1026,21.0738,21.0882,76200.0
2010-12-09 10:35:00,29.3,29.35,29.3,29.33,69400.0,21.081,21.117,21.081,21.1026,69400.0
2010-12-09 10:40:00,29.33,29.35,29.28,29.28,88500.0,21.1026,21.117,21.0666,21.0666,88500.0
2010-12-09 10:45:00,29.29,29.29,29.26,29.26,22300.0,21.0738,21.0738,21.0522,21.0522,22300.0
2010-12-09 10:50:00,29.26,29.27,29.22,29.22,64000.0,21.0522,21.0594,21.0235,21.0235,64000.0
2010-12-09 10:55:00,29.21,29.21,29.16,29.19,27800.0,21.0163,21.0163,20.9803,21.0019,27800.0
2010-12-09 11:00:00,29.2,29.24,29.19,29.24,34700.0,21.0091,21.0378,21.0019,21.0378,34700.0
2010-12-09 11:05:00,29.24,29.25,29.23,29.24,73900.0,21.0378,21.045,21.0306,21.0378,73900.0
2010-12-09 11:10:00,29.24,29.26,29.21,29.21,45500.0,21.0378,21.0522,21.0163,21.0163,45500.0
2010-12-09 11:15:00,29.21,29.22,29.21,29.21,6100.0,21.0163,21.0235,21.0163,21.0163,6100.0
2010-12-09 11:20:00,29.22,29.22,29.21,29.22,14500.0,21.0235,21.0235,21.0163,21.0235,14500.0
2010-12-09 11:25:00,29.22,29.28,29.21,29.26,47200.0,21.0235,21.0666,21.0163,21.0522,47200.0
2010-12-09 11:30:00,29.26,29.26,29.18,29.21,36200.0,21.0522,21.0522,20.9947,21.0163,36200.0
2010-12-09 11:35:00,29.21,29.23,29.2,29.23,16800.0,21.0163,21.0306,21.0091,21.0306,16800.0
2010-12-09 11:40:00,29.23,29.23,29.2,29.2,34100.0,21.0306,21.0306,21.0091,21.0091,34100.0
2010-12-09 11:45:00,29.2,29.2,29.16,29.18,45000.0,21.0091,21.0091,20.9803,20.9947,45000.0
2010-12-09 11:50:00,29.18,29.19,29.16,29.18,18500.0,20.9947,21.0019,20.9803,20.9947,18500.0
2010-12-09 11:55:00,29.18,29.24,29.17,29.21,50400.0,20.9947,21.0378,20.9875,21.0163,50400.0
2010-12-09 12:00:00,29.21,29.25,29.21,29.23,27000.0,21.0163,21.045,21.0163,21.0306,27000.0
2010-12-09 12:05:00,29.23,29.24,29.23,29.24,8800.0,21.0306,21.0378,21.0306,21.0378,8800.0
2010-12-09 12:10:00,29.24,29.25,29.23,29.25,10200.0,21.0378,21.045,21.0306,21.045,10200.0
2010-12-09 12:15:00,29.25,29.25,29.23,29.24,37300.0,21.045,21.045,21.0306,21.0378,37300.0
2010-12-09 12:20:00,29.24,29.29,29.23,29.29,58200.0,21.0378,21.0738,21.0306,21.0738,58200.0
2010-12-09 12:25:00,29.29,29.33,29.29,29.32,28600.0,21.0738,21.1026,21.0738,21.0954,28600.0
2010-12-09 12:30:00,29.31,29.32,29.26,29.26,57600.0,21.0882,21.0954,21.0522,21.0522,57600.0
2010-12-09 12:35:00,29.25,29.25,29.21,29.22,14100.0,21.045,21.045,21.0163,21.0235,14100.0
2010-12-09 12:40:00,29.22,29.23,29.22,29.23,11900.0,21.0235,21.0306,21.0235,21.0306,11900.0
2010-12-09 12:45:00,29.22,29.25,29.22,29.23,37700.0,21.0235,21.045,21.0235,21.0306,37700.0
2010-12-09 12:50:00,29.24,29.28,29.24,29.28,33900.0,21.0378,21.0666,21.0378,21.0666,33900.0
2010-12-09 12:55:00,29.27,29.34,29.27,29.34,57600.0,21.0594,21.1098,21.0594,21.1098,57600.0
2010-12-09 13:00:00,29.33,29.37,29.33,29.33,123800.0,21.1026,21.1314,21.1026,21.1026,123800.0
2010-12-09 13:05:00,29.33,29.35,29.32,29.35,35400.0,21.1026,21.117,21.0954,21.117,35400.0
2010-12-09 13:10:00,29.34,29.43,29.34,29.43,70300.0,21.1098,21.1745,21.1098,21.1745,70300.0
2010-12-09 13:15:00,29.43,29.46,29.43,29.43,58600.0,21.1745,21.1961,21.1745,21.1745,58600.0
2010-12-09 13:20:00,29.43,29.43,29.38,29.38,40600.0,21.1745,21.1745,21.1386,21.1386,40600.0
2010-12-09 13:25:00,29.38,29.41,29.38,29.39,28100.0,21.1386,21.1602,21.1386,21.1458,28100.0
2010-12-09 13:30:00,29.39,29.4,29.35,29.35,45900.0,21.1458,21.153,21.117,21.117,45900.0
2010-12-09 13:35:00,29.36,29.39,29.34,29.39,28800.0,21.1242,21.1458,21.1098,21.1458,28800.0
2010-12-09 13:40:00,29.39,29.42,29.39,29.42,39800.0,21.1458,21.1674,21.1458,21.1674,39800.0
2010-12-09 13:45:00,29.42,29.46,29.41,29.46,32700.0,21.1674,21.1961,21.1602,21.1961,32700.0
2010-12-09 13:50:00,29.46,29.46,29.45,29.45,54400.0,21.1961,21.1961,21.1889,21.1889,54400.0
2010-12-09 13:55:00,29.46,29.5,29.45,29.49,48200.0,21.1961,21.2249,21.1889,21.2177,48200.0
2010-12-09 14:00:00,29.49,29.5,29.45,29.45,68500.0,21.2177,21.2249,21.1889,21.1889,68500.0
2010-12-09 14:05:00,29.45,29.49,29.44,29.48,106000.0,21.1889,21.2177,21.1817,21.2105,106000.0
2010-12-09 14:10:00,29.48,29.49,29.44,29.44,89500.0,21.2105,21.2177,21.1817,21.1817,89500.0
2010-12-09 14:15:00,29.45,29.45,29.44,29.45,48100.0,21.1889,21.1889,21.1817,21.1889,48100.0
2010-12-09 14:20:00,29.44,29.47,29.44,29.47,80100.0,21.1817,21.2033,21.1817,21.2033,80100.0
2010-12-09 14:25:00,29.47,29.47,29.46,29.46,14200.0,21.2033,21.2033,21.1961,21.1961,14200.0
2010-12-09 14:30:00,29.46,29.47,29.41,29.45,75700.0,21.1961,21.2033,21.1602,21.1889,75700.0
2010-12-09 14:35:00,29.45,29.48,29.44,29.47,165000.0,21.1889,21.2105,21.1817,21.2033,165000.0
2010-12-09 14:40:00,29.46,29.54,29.46,29.53,73600.0,21.1961,21.2537,21.1961,21.2465,73600.0
2010-12-09 14:45:00,29.53,29.53,29.49,29.49,130600.0,21.2465,21.2465,21.2177,21.2177,130600.0
2010-12-09 14:50:00,29.48,29.5,29.47,29.47,42200.0,21.2105,21.2249,21.2033,21.2033,42200.0
2010-12-09 14:55:00,29.48,29.48,29.47,29.47,35300.0,21.2105,21.2105,21.2033,21.2033,35300.0
2010-12-09 15:00:00,29.47,29.51,29.47,29.51,97200.0,21.2033,21.2321,21.2033,21.2321,97200.0
2010-12-09 15:05:00,29.51,29.53,29.44,29.48,118800.0,21.2321,21.2465,21.1817,21.2105,118800.0
2010-12-09 15:10:00,29.48,29.56,29.48,29.56,58900.0,21.2105,21.2681,21.2105,21.2681,58900.0
2010-12-09 15:15:00,29.56,29.57,29.53,29.55,81000.0,21.2681,21.2753,21.2465,21.2609,81000.0
2010-12-09 15:20:00,29.56,29.56,29.52,29.53,61200.0,21.2681,21.2681,21.2393,21.2465,61200.0
2010-12-09 15:25:00,29.53,29.54,29.5,29.51,71200.0,21.2465,21.2537,21.2249,21.2321,71200.0
2010-12-09 15:30:00,29.51,29.52,29.48,29.49,60100.0,21.2321,21.2393,21.2105,21.2177,60100.0
2010-12-09 15:35:00,29.48,29.53,29.48,29.53,96500.0,21.2105,21.2465,21.2105,21.2465,96500.0
2010-12-09 15:40:00,29.53,29.58,29.51,29.56,77000.0,21.2465,21.2825,21.2321,21.2681,77000.0
2010-12-09 15:45:00,29.56,29.62,29.55,29.6,170900.0,21.2681,21.3112,21.2609,21.2969,170900.0
2010-12-09 15:50:00,29.6,29.61,29.59,29.61,79700.0,21.2969,21.3041,21.2897,21.3041,79700.0
2010-12-09 15:55:00,29.61,29.65,29.59,29.65,341700.0,21.3041,21.3328,21.2897,21.3328,341700.0
2010-12-10 09:30:00,29.75,29.83,29.58,29.6,72000.0,21.4048,21.4623,21.2825,21.2969,72000.0
2010-12-10 09:35:00,29.62,29.71,29.59,29.7,31600.0,21.3112,21.376,21.2897,21.3688,31600.0
2010-12-10 09:40:00,29.69,29.77,29.69,29.76,29400.0,21.3616,21.4192,21.3616,21.412,29400.0
2010-12-10 09:45:00,29.77,29.77,29.67,29.69,53000.0,21.4192,21.4192,21.3472,21.3616,53000.0
2010-12-10 09:50:00,29.67,29.78,29.67,29.77,35400.0,21.3472,21.4264,21.3472,21.4192,35400.0
2010-12-10 09:55:00,29.78,29.83,29.75,29.79,81200.0,21.4264,21.4623,21.4048,21.4336,81200.0
2010-12-10 10:00:00,29.79,29.82,29.76,29.77,63900.0,21.4336,21.4551,21.412,21.4192,63900.0
2010-12-10 10:05:00,29.76,29.78,29.74,29.78,38500.0,21.412,21.4264,21.3976,21.4264,38500.0
2010-12-10 10:10:00,29.78,29.81,29.75,29.76,48200.0,21.4264,21.448,21.4048,21.412,48200.0
2010-12-10 10:15:00,29.75,29.8,29.75,29.8,68600.0,21.4048,21.4408,21.4048,21.4408,68600.0
2010-12-10 10:20:00,29.8,29.81,29.73,29.75,56900.0,21.4408,21.448,21.3904,21.4048,56900.0
2010-12-10 10:25:00,29.75,29.79,29.74,29.78,42800.0,21.4048,21.4336,21.3976,21.4264,42800.0
2010-12-10 10:30:00,29.78,29.78,29.76,29.77,40500.0,21.4264,21.4264,21.412,21.4192,40500.0
2010-12-10 10:35:00,29.76,29.77,29.72,29.73,40100.0,21.412,21.4192,21.3832,21.3904,40100.0
2010-12-10 10:40:00,29.73,29.79,29.72,29.79,43800.0,21.3904,21.4336,21.3832,21.4336,43800.0
2010-12-10 10:45:00,29.79,29.79,29.75,29.75,31000.0,21.4336,21.4336,21.4048,21.4048,31000.0
2010-12-10 10:50:00,29.76,29.76,29.75,29.76,19400.0,21.412,21.412,21.4048,21.412,19400.0
2010-12-10 10:55:00,29.76,29.77,29.75,29.75,36500.0,21.412,21.4192,21.4048,21.4048,36500.0
2010-12-10 11:00:00,29.76,29.76,29.75,29.76,13800.0,21.412,21.412,21.4048,21.412,13800.0
2010-12-10 11:05:00,29.75,29.8,29.75,29.77,89700.0,21.4048,21.4408,21.4048,21.4192,89700.0
2010-12-10 11:10:00,29.77,29.78,29.76,29.78,22000.0,21.4192,21.4264,21.412,21.4264,22000.0
2010-12-10 11:15:00,29.77,29.83,29.77,29.83,36400.0,21.4192,21.4623,21.4192,21.4623,36400.0
2010-12-10 11:20:00,29.83,29.83,29.8,29.81,24300.0,21.4623,21.4623,21.4408,21.448,24300.0
2010-12-10 11:25:00,29.8,29.81,29.78,29.8,23700.0,21.4408,21.448,21.4264,21.4408,23700.0
2010-12-10 11:30:00,29.8,29.8,29.77,29.8,31000.0,21.4408,21.4408,21.4192,21.4408,31000.0
2010-12-10 11:35:00,29.8,29.83,29.78,29.79,49100.0,21.4408,21.4623,21.4264,21.4336,49100.0
2010-12-10 11:40:00,29.8,29.8,29.78,29.8,17600.0,21.4408,21.4408,21.4264,21.4408,17600.0
2010-12-10 11:45:00,29.79,29.8,29.78,29.79,19100.0,21.4336,21.4408,21.4264,21.4336,19100.0
2010-12-10 11:50:00,29.78,29.83,29.78,29.82,26700.0,21.4264,21.4623,21.4264,21.4551,26700.0
2010-12-10 11:55:00,29.82,29.85,29.81,29.85,45800.0,21.4551,21.4767,21.448,21.4767,45800.0
2010-12-10 12:00:00,29.85,29.88,29.83,29.83,42500.0,21.4767,21.4983,21.4623,21.4623,42500.0
2010-12-10 12:05:00,29.83,29.85,29.82,29.84,58400.0,21.4623,21.4767,21.4551,21.4695,58400.0
2010-12-10 12:10:00,29.84,29.85,29.83,29.83,23900.0,21.4695,21.4767,21.4623,21.4623,23900.0
2010-12-10 12:15:00,29.83,29.85,29.83,29.83,26300.0,21.4623,21.4767,21.4623,21.4623,26300.0
2010-12-10 12:20:00,29.83,29.84,29.83,29.83,11400.0,21.4623,21.4695,21.4623,21.4623,11400.0
2010-12-10 12:25:00,29.83,29.83,29.81,29.82,22900.0,21.4623,21.4623,21.448,21.4551,22900.0
2010-12-10 12:30:00,29.82,29.85,29.81,29.85,29300.0,21.4551,21.4767,21.448,21.4767,29300.0
2010-12-10 12:35:00,29.84,29.87,29.84,29.87,21000.0,21.4695,21.4911,21.4695,21.4911,21000.0
2010-12-10 12:40:00,29.86,29.9,29.86,29.9,52100.0,21.4839,21.5127,21.4839,21.5127,52100.0
2010-12-10 12:45:00,29.89,29.92,29.89,29.92,38900.0,21.5055,21.5271,21.5055,21.5271,38900.0
2010-12-10 12:50:00,29.91,29.92,29.91,29.92,7500.0,21.5199,21.5271,21.5199,21.5271,7500.0
2010-12-10 12:55:00,29.91,29.94,29.91,29.92,25300.0,21.5199,21.5415,21.5199,21.5271,25300.0
2010-12-10 13:00:00,29.93,29.94,29.89,29.9,57700.0,21.5343,21.5415,21.5055,21.5127,57700.0
2010-12-10 13:05:00,29.9,29.9,29.86,29.89,44300.0,21.5127,21.5127,21.4839,21.5055,44300.0
2010-12-10 13:10:00,29.89,29.91,29.88,29.91,15400.0,21.5055,21.5199,21.4983,21.5199,15400.0
2010-12-10 13:15:00,29.91,29.92,29.86,29.86,50500.0,21.5199,21.5271,21.4839,21.4839,50500.0
2010-12-10 13:20:00,29.86,29.9,29.86,29.88,20500.0,21.4839,21.5127,21.4839,21.4983,20500.0
2010-12-10 13:25:00,29.89,29.89,29.88,29.88,19800.0,21.5055,21.5055,21.4983,21.4983,19800.0
2010-12-10 13:30:00,29.87,29.88,29.87,29.88,29900.0,21.4911,21.4983,21.4911,21.4983,29900.0
2010-12-10 13:35:00,29.88,29.88,29.84,29.85,48800.0,21.4983,21.4983,21.4695,21.4767,48800.0
2010-12-10 13:40:00,29.85,29.85,29.81,29.85,44500.0,21.4767,21.4767,21.448,21.4767,44500.0
2010-12-10 13:45:00,29.85,29.87,29.85,29.86,15900.0,21.4767,21.4911,21.4767,21.4839,15900.0
2010-12-10 13:50:00,29.86,29.88,29.86,29.88,41300.0,21.4839,21.4983,21.4839,21.4983,41300.0
2010-12-10 13:55:00,29.88,29.88,29.85,29.87,29600.0,21.4983,21.4983,21.4767,21.4911,29600.0
2010-12-10 14:00:00,29.87,29.88,29.87,29.88,17700.0,21.4911,21.4983,21.4911,21.4983,17700.0
2010-12-10 14:05:00,29.88,29.88,29.86,29.86,34400.0,21.4983,21.4983,21.4839,21.4839,34400.0
2010-12-10 14:10:00,29.86,29.89,29.86,29.88,81200.0,21.4839,21.5055,21.4839,21.4983,81200.0
2010-12-10 14:15:00,29.87,29.88,29.87,29.88,15100.0,21.4911,21.4983,21.4911,21.4983,15100.0
2010-12-10 14:20:00,29.88,29.88,29.87,29.88,38400.0,21.4983,21.4983,21.4911,21.4983,38400.0
2010-12-10 14:25:00,29.87,29.88,29.87,29.88,19900.0,21.4911,21.4983,21.4911,21.4983,19900.0
2010-12-10 14:30:00,29.87,29.88,29.81,29.83,48800.0,21.4911,21.4983,21.448,21.4623,48800.0
2010-12-10 14:35:00,29.83,29.87,29.83,29.87,25300.0,21.4623,21.4911,21.4623,21.4911,25300.0
2010-12-10 14:40:00,29.88,29.89,29.87,29.88,31900.0,21.4983,21.5055,21.4911,21.4983,31900.0
2010-12-10 14:45:00,29.88,29.89,29.86,29.87,42100.0,21.4983,21.5055,21.4839,21.4911,42100.0
2010-12-10 14:50:00,29.87,29.88,29.85,29.87,27500.0,21.4911,21.4983,21.4767,21.4911,27500.0
2010-12-10 14:55:00,29.87,29.91,29.86,29.91,23800.0,21.4911,21.5199,21.4839,21.5199,23800.0
2010-12-10 15:00:00,29.91,29.92,29.9,29.9,21500.0,21.5199,21.5271,21.5127,21.5127,21500.0
2010-12-10 15:05:00,29.91,29.91,29.9,29.9,23500.0,21.5199,21.5199,21.5127,21.5127,23500.0
2010-12-10 15:10:00,29.9,29.91,29.9,29.91,22900.0,21.5127,21.5199,21.5127,21.5199,22900.0
2010-12-10 15:15:00,29.9,29.91,29.89,29.9,68800.0,21.5127,21.5199,21.5055,21.5127,68800.0
2010-12-10 15:20:00,29.9,29.91,29.88,29.89,53000.0,21.5127,21.5199,21.4983,21.5055,53000.0
2010-12-10 15:25:00,29.9,29.92,29.89,29.91,63200.0,21.5127,21.5271,21.5055,21.5199,63200.0
2010-12-10 15:30:00,29.91,29.94,29.91,29.92,43200.0,21.5199,21.5415,21.5199,21.5271,43200.0
2010-12-10 15:35:00,29.92,29.93,29.9,29.9,45000.0,21.5271,21.5343,21.5127,21.5127,45000.0
2010-12-10 15:40:00,29.9,29.92,29.89,29.92,80500.0,21.5127,21.5271,21.5055,21.5271,80500.0
2010-12-10 15:45:00,29.91,29.91,29.88,29.89,144400.0,21.5199,21.5199,21.4983,21.5055,144400.0
2010-12-10 15:50:00,29.89,29.94,29.88,29.94,104500.0,21.5055,21.5415,21.4983,21.5415,104500.0
2010-12-10 15:55:00,29.93,29.94,29.9,29.93,256400.0,21.5343,21.5415,21.5127,21.5343,256400.0
2010-12-13 09:30:00,30.0,30.18,30.0,30.08,50200.0,21.5847,21.7142,21.5847,21.6422,50200.0
2010-12-13 09:35:00,30.12,30.12,30.04,30.07,31100.0,21.671,21.671,21.6134,21.635,31100.0
2010-12-13 09:40:00,30.07,30.09,30.03,30.08,27900.0,21.635,21.6494,21.6062,21.6422,27900.0
2010-12-13 09:45:00,30.07,30.11,30.07,30.1,28800.0,21.635,21.6638,21.635,21.6566,28800.0
2010-12-13 09:50:00,30.08,30.11,30.07,30.08,28800.0,21.6422,21.6638,21.635,21.6422,28800.0
2010-12-13 09:55:00,30.08,30.14,30.07,30.13,42700.0,21.6422,21.6854,21.635,21.6782,42700.0
2010-12-13 10:00:00,30.12,30.13,30.1,30.1,37800.0,21.671,21.6782,21.6566,21.6566,37800.0
2010-12-13 10:05:00,30.11,30.17,30.11,30.17,42600.0,21.6638,21.707,21.6638,21.707,42600.0
2010-12-13 10:10:00,30.17,30.19,30.14,30.18,47900.0,21.707,21.7214,21.6854,21.7142,47900.0
2010-12-13 10:15:00,30.18,30.19,30.17,30.19,23700.0,21.7142,21.7214,21.707,21.7214,23700.0
2010-12-13 10:20:00,30.18,30.27,30.17,30.26,63500.0,21.7142,21.7789,21.707,21.7717,63500.0
2010-12-13 10:25:00,30.26,30.3,30.26,30.29,65600.0,21.7717,21.8005,21.7717,21.7933,65600.0
2010-12-13 10:30:00,30.3,30.32,30.29,30.31,46800.0,21.8005,21.8149,21.7933,21.8077,46800.0
2010-12-13 10:35:00,30.31,30.31,30.25,30.27,23800.0,21.8077,21.8077,21.7645,21.7789,23800.0
2010-12-13 10:40:00,30.26,30.26,30.24,30.25,16400.0,21.7717,21.7717,21.7573,21.7645,16400.0
2010-12-13 10:45:00,30.26,30.35,30.25,30.3,45500.0,21.7717,21.8365,21.7645,21.8005,45500.0
2010-12-13 10:50:00,30.29,30.32,30.26,30.28,29300.0,21.7933,21.8149,21.7717,21.7861,29300.0
2010-12-13 10:55:00,30.28,30.28,30.25,30.27,16200.0,21.7861,21.7861,21.7645,21.7789,16200.0
2010-12-13 11:00:00,30.26,30.27,30.25,30.26,13600.0,21.7717,21.7789,21.7645,21.7717,13600.0
2010-12-13 11:05:00,30.27,30.31,30.25,30.31,33500.0,21.7789,21.8077,21.7645,21.8077,33500.0
2010-12-13 11:10:00,30.32,30.32,30.29,30.3,32300.0,21.8149,21.8149,21.7933,21.8005,32300.0
2010-12-13 11:15:00,30.29,30.31,30.29,30.31,22200.0,21.7933,21.8077,21.7933,21.8077,22200.0
2010-12-13 11:20:00,30.31,30.31,30.28,30.3,34600.0,21.8077,21.8077,21.7861,21.8005,34600.0
2010-12-13 11:25:00,30.3,30.31,30.29,30.31,15000.0,21.8005,21.8077,21.7933,21.8077,15000.0
2010-12-13 11:30:00,30.31,30.32,30.29,30.32,16700.0,21.8077,21.8149,21.7933,21.8149,16700.0
2010-12-13 11:35:00,30.31,30.32,30.31,30.32,8700.0,21.8077,21.8149,21.8077,21.8149,8700.0
2010-12-13 11:40:00,30.32,30.33,30.31,30.33,16400.0,21.8149,21.8221,21.8077,21.8221,16400.0
2010-12-13 11:45:00,30.33,30.36,30.32,30.36,30500.0,21.8221,21.8437,21.8149,21.8437,30500.0
2010-12-13 11:50:00,30.35,30.36,30.32,30.32,29600.0,21.8365,21.8437,21.8149,21.8149,29600.0
2010-12-13 11:55:00,30.32,30.33,30.3,30.31,33500.0,21.8149,21.8221,21.8005,21.8077,33500.0
2010-12-13 12:00:00,30.31,30.34,30.29,30.32,33500.0,21.8077,21.8293,21.7933,21.8149,33500.0
2010-12-13 12:05:00,30.33,30.33,30.3,30.3,16000.0,21.8221,21.8221,21.8005,21.8005,16000.0
2010-12-13 12:10:00,30.3,30.31,30.28,30.3,21000.0,21.8005,21.8077,21.7861,21.8005,21000.0
2010-12-13 12:15:00,30.3,30.3,30.29,30.3,5600.0,21.8005,21.8005,21.7933,21.8005,5600.0
2010-12-13 12:20:00,30.3,30.3,30.27,30.27,11300.0,21.8005,21.8005,21.7789,21.7789,11300.0
2010-12-13 12:25:00,30.27,30.28,30.22,30.22,20100.0,21.7789,21.7861,21.7429,21.7429,20100.0
2010-12-13 12:30:00,30.22,30.24,30.21,30.24,19900.0,21.7429,21.7573,21.7357,21.7573,19900.0
2010-12-13 12:35:00,30.24,30.27,30.23,30.27,21000.0,21.7573,21.7789,21.7501,21.7789,21000.0
2010-12-13 12:40:00,30.26,30.27,30.26,30.26,11000.0,21.7717,21.7789,21.7717,21.7717,11000.0
2010-12-13 12:45:00,30.27,30.27,30.26,30.26,8900.0,21.7789,21.7789,21.7717,21.7717,8900.0
2010-12-13 12:50:00,30.27,30.31,30.27,30.29,31400.0,21.7789,21.8077,21.7789,21.7933,31400.0
2010-12-13 12:55:00,30.28,30.3,30.27,30.3,20600.0,21.7861,21.8005,21.7789,21.8005,20600.0
2010-12-13 13:00:00,30.3,30.3,30.27,30.3,23900.0,21.8005,21.8005,21.7789,21.8005,23900.0
2010-12-13 13:05:00,30.29,30.29,30.28,30.28,13100.0,21.7933,21.7933,21.7861,21.7861,13100.0
2010-12-13 13:10:00,30.28,30.3,30.24,30.28,33700.0,21.7861,21.8005,21.7573,21.7861,33700.0
2010-12-13 13:15:00,30.28,30.3,30.27,30.29,14900.0,21.7861,21.8005,21.7789,21.7933,14900.0
2010-12-13 13:20:00,30.29,30.3,30.28,30.3,8600.0,21.7933,21.8005,21.7861,21.8005,8600.0
2010-12-13 13:25:00,30.3,30.33,30.29,30.31,17600.0,21.8005,21.8221,21.7933,21.8077,17600.0
2010-12-13 13:30:00,30.32,30.32,30.29,30.3,17300.0,21.8149,21.8149,21.7933,21.8005,17300.0
2010-12-13 13:35:00,30.3,30.31,30.3,30.3,13600.0,21.8005,21.8077,21.8005,21.8005,13600.0
2010-12-13 13:40:00,30.31,30.31,30.3,30.3,9300.0,21.8077,21.8077,21.8005,21.8005,9300.0
2010-12-13 13:45:00,30.3,30.33,30.3,30.32,19800.0,21.8005,21.8221,21.8005,21.8149,19800.0
2010-12-13 13:50:00,30.32,30.34,30.28,30.28,30600.0,21.8149,21.8293,21.7861,21.7861,30600.0
2010-12-13 13:55:00,30.28,30.34,30.28,30.33,26300.0,21.7861,21.8293,21.7861,21.8221,26300.0
2010-12-13 14:00:00,30.33,30.34,30.31,30.34,35200.0,21.8221,21.8293,21.8077,21.8293,35200.0
2010-12-13 14:05:00,30.34,30.38,30.34,30.37,34400.0,21.8293,21.8581,21.8293,21.8509,34400.0
2010-12-13 14:10:00,30.36,30.36,30.34,30.35,20500.0,21.8437,21.8437,21.8293,21.8365,20500.0
2010-12-13 14:15:00,30.36,30.37,30.34,30.34,16500.0,21.8437,21.8509,21.8293,21.8293,16500.0
2010-12-13 14:20:00,30.34,30.36,30.34,30.35,16800.0,21.8293,21.8437,21.8293,21.8365,16800.0
2010-12-13 14:25:00,30.35,30.35,30.3,30.31,27200.0,21.8365,21.8365,21.8005,21.8077,27200.0
2010-12-13 14:30:00,30.31,30.35,30.31,30.34,28300.0,21.8077,21.8365,21.8077,21.8293,28300.0
2010-12-13 14:35:00,30.34,30.37,30.34,30.37,38200.0,21.8293,21.8509,21.8293,21.8509,38200.0
2010-12-13 14:40:00,30.36,30.4,30.36,30.39,63400.0,21.8437,21.8725,21.8437,21.8653,63400.0
2010-12-13 14:45:00,30.39,30.4,30.38,30.39,18700.0,21.8653,21.8725,21.8581,21.8653,18700.0
2010-12-13 14:50:00,30.4,30.42,30.38,30.42,57400.0,21.8725,21.8868,21.8581,21.8868,57400.0
2010-12-13 14:55:00,30.41,30.42,30.4,30.4,19500.0,21.8796,21.8868,21.8725,21.8725,19500.0
2010-12-13 15:00:00,30.41,30.41,30.38,30.4,27900.0,21.8796,21.8796,21.8581,21.8725,27900.0
2010-12-13 15:05:00,30.39,30.4,30.33,30.33,19700.0,21.8653,21.8725,21.8221,21.8221,19700.0
2010-12-13 15:10:00,30.33,30.37,30.32,30.37,44300.0,21.8221,21.8509,21.8149,21.8509,44300.0
2010-12-13 15:15:00,30.37,30.39,30.35,30.38,38800.0,21.8509,21.8653,21.8365,21.8581,38800.0
2010-12-13 15:20:00,30.38,30.38,30.37,30.38,28700.0,21.8581,21.8581,21.8509,21.8581,28700.0
2010-12-13 15:25:00,30.38,30.42,30.37,30.38,31600.0,21.8581,21.8868,21.8509,21.8581,31600.0
2010-12-13 15:30:00,30.38,30.39,30.33,30.35,53000.0,21.8581,21.8653,21.8221,21.8365,53000.0
2010-12-13 15:35:00,30.35,30.39,30.34,30.39,38300.0,21.8365,21.8653,21.8293,21.8653,38300.0
2010-12-13 15:40:00,30.39,30.4,30.38,30.39,40900.0,21.8653,21.8725,21.8581,21.8653,40900.0
2010-12-13 15:45:00,30.39,30.42,30.35,30.38,126500.0,21.8653,21.8868,21.8365,21.8581,126500.0
2010-12-13 15:50:00,30.38,30.41,30.37,30.41,62300.0,21.8581,21.8796,21.8509,21.8796,62300.0
2010-12-13 15:55:00,30.4,30.41,30.37,30.4,137300.0,21.8725,21.8796,21.8509,21.8725,137300.0
2010-12-14 09:30:00,30.5,30.52,30.3,30.36,49100.0,21.9444,21.9588,21.8005,21.8437,49100.0
2010-12-14 09:35:00,30.36,30.47,30.36,30.44,27900.0,21.8437,21.9228,21.8437,21.9012,27900.0
2010-12-14 09:40:00,30.44,30.44,30.31,30.33,21900.0,21.9012,21.9012,21.8077,21.8221,21900.0
2010-12-14 09:45:00,30.33,30.38,30.3,30.37,30800.0,21.8221,21.8581,21.8005,21.8509,30800.0
2010-12-14 09:50:00,30.37,30.41,30.37,30.39,32000.0,21.8509,21.8796,21.8509,21.8653,32000.0
2010-12-14 09:55:00,30.39,30.39,30.32,30.32,45700.0,21.8653,21.8653,21.8149,21.8149,45700.0
2010-12-14 10:00:00,30.33,30.36,30.32,30.35,47300.0,21.8221,21.8437,21.8149,21.8365,47300.0
2010-12-14 10:05:00,30.35,30.35,30.32,30.33,19500.0,21.8365,21.8365,21.8149,21.8221,19500.0
2010-12-14 10:10:00,30.32,30.33,30.32,30.32,18400.0,21.8149,21.8221,21.8149,21.8149,18400.0
2010-12-14 10:15:00,30.33,30.33,30.31,30.32,19900.0,21.8221,21.8221,21.8077,21.8149,19900.0
2010-12-14 10:20:00,30.32,30.36,30.32,30.36,26700.0,21.8149,21.8437,21.8149,21.8437,26700.0
2010-12-14 10:25:00,30.36,30.45,30.35,30.44,47200.0,21.8437,21.9084,21.8365,21.9012,47200.0
2010-12-14 10:30:00,30.44,30.48,30.43,30.45,16500.0,21.9012,21.93,21.894,21.9084,16500.0
2010-12-14 10:35:00,30.45,30.47,30.43,30.43,17900.0,21.9084,21.9228,21.894,21.894,17900.0
2010-12-14 10:40:00,30.43,30.44,30.43,30.43,6300.0,21.894,21.9012,21.894,21.894,6300.0
2010-12-14 10:45:00,30.44,30.47,30.44,30.44,20300.0,21.9012,21.9228,21.9012,21.9012,20300.0
2010-12-14 10:50:00,30.44,30.45,30.39,30.39,56000.0,21.9012,21.9084,21.8653,21.8653,56000.0
2010-12-14 10:55:00,30.4,30.4,30.36,30.36,12200.0,21.8725,21.8725,21.8437,21.8437,12200.0
2010-12-14 11:00:00,30.36,30.38,30.35,30.37,21500.0,21.8437,21.8581,21.8365,21.8509,21500.0
2010-12-14 11:05:00,30.38,30.39,30.36,30.38,26600.0,21.8581,21.8653,21.8437,21.8581,26600.0
2010-12-14 11:10:00,30.38,30.38,30.37,30.37,20300.0,21.8581,21.8581,21.8509,21.8509,20300.0
2010-12-14 11:15:00,30.38,30.41,30.36,30.41,33000.0,21.8581,21.8796,21.8437,21.8796,33000.0
2010-12-14 11:20:00,30.4,30.43,30.39,30.42,31800.0,21.8725,21.894,21.8653,21.8868,31800.0
2010-12-14 11:25:00,30.42,30.42,30.41,30.42,5600.0,21.8868,21.8868,21.8796,21.8868,5600.0
2010-12-14 11:30:00,30.41,30.45,30.41,30.45,18800.0,21.8796,21.9084,21.8796,21.9084,18800.0
2010-12-14 11:35:00,30.46,30.48,30.46,30.47,12300.0,21.9156,21.93,21.9156,21.9228,12300.0
2010-12-14 11:40:00,30.46,30.47,30.43,30.44,13900.0,21.9156,21.9228,21.894,21.9012,13900.0
2010-12-14 11:45:00,30.44,30.47,30.44,30.46,13400.0,21.9012,21.9228,21.9012,21.9156,13400.0
2010-12-14 11:50:00,30.46,30.46,30.45,30.45,3800.0,21.9156,21.9156,21.9084,21.9084,3800.0
2010-12-14 11:55:00,30.45,30.45,30.43,30.44,35300.0,21.9084,21.9084,21.894,21.9012,35300.0
2010-12-14 12:00:00,30.44,30.44,30.41,30.44,16700.0,21.9012,21.9012,21.8796,21.9012,16700.0
2010-12-14 12:05:00,30.43,30.46,30.43,30.45,23800.0,21.894,21.9156,21.894,21.9084,23800.0
2010-12-14 12:10:00,30.45,30.46,30.45,30.46,6100.0,21.9084,21.9156,21.9084,21.9156,6100.0
2010-12-14 12:15:00,30.45,30.46,30.44,30.46,12500.0,21.9084,21.9156,21.9012,21.9156,12500.0
2010-12-14 12:20:00,30.45,30.46,30.45,30.45,5900.0,21.9084,21.9156,21.9084,21.9084,5900.0
2010-12-14 12:25:00,30.46,30.46,30.45,30.45,11700.0,21.9156,21.9156,21.9084,21.9084,11700.0
2010-12-14 12:30:00,30.45,30.45,30.42,30.44,17800.0,21.9084,21.9084,21.8868,21.9012,17800.0
2010-12-14 12:35:00,30.44,30.45,30.44,30.44,3900.0,21.9012,21.9084,21.9012,21.9012,3900.0
2010-12-14 12:40:00,30.44,30.45,30.44,30.44,8700.0,21.9012,21.9084,21.9012,21.9012,8700.0
2010-12-14 12:45:00,30.44,30.45,30.44,30.44,14200.0,21.9012,21.9084,21.9012,21.9012,14200.0
2010-12-14 12:50:00,30.45,30.47,30.44,30.46,16000.0,21.9084,21.9228,21.9012,21.9156,16000.0
2010-12-14 12:55:00,30.46,30.47,30.44,30.44,16100.0,21.9156,21.9228,21.9012,21.9012,16100.0
2010-12-14 13:00:00,30.45,30.47,30.44,30.45,25600.0,21.9084,21.9228,21.9012,21.9084,25600.0
2010-12-14 13:05:00,30.44,30.45,30.44,30.45,12900.0,21.9012,21.9084,21.9012,21.9084,12900.0
2010-12-14 13:10:00,30.44,30.45,30.44,30.45,5000.0,21.9012,21.9084,21.9012,21.9084,5000.0
2010-12-14 13:15:00,30.45,30.45,30.44,30.44,14200.0,21.9084,21.9084,21.9012,21.9012,14200.0
2010-12-14 13:20:00,30.44,30.45,30.44,30.45,6500.0,21.9012,21.9084,21.9012,21.9084,6500.0
2010-12-14 13:25:00,30.44,30.44,30.39,30.4,28100.0,21.9012,21.9012,21.8653,21.8725,28100.0
2010-12-14 13:30:00,30.4,30.4,30.38,30.4,28400.0,21.8725,21.8725,21.8581,21.8725,28400.0
2010-12-14 13:35:00,30.4,30.4,30.38,30.38,17400.0,21.8725,21.8725,21.8581,21.8581,17400.0
2010-12-14 13:40:00,30.38,30.43,30.37,30.43,29900.0,21.8581,21.894,21.8509,21.894,29900.0
2010-12-14 13:45:00,30.42,30.45,30.42,30.45,16500.0,21.8868,21.9084,21.8868,21.9084,16500.0
2010-12-14 13:50:00,30.45,30.46,30.44,30.46,8500.0,21.9084,21.9156,21.9012,21.9156,8500.0
2010-12-14 13:55:00,30.45,30.46,30.41,30.41,35400.0,21.9084,21.9156,21.8796,21.8796,35400.0
2010-12-14 14:00:00,30.42,30.42,30.37,30.37,57200.0,21.8868,21.8868,21.8509,21.8509,57200.0
2010-12-14 14:05:00,30.38,30.4,30.35,30.4,36000.0,21.8581,21.8725,21.8365,21.8725,36000.0
2010-12-14 14:10:00,30.4,30.4,30.34,30.36,28800.0,21.8725,21.8725,21.8293,21.8437,28800.0
2010-12-14 14:15:00,30.36,30.42,30.35,30.39,27900.0,21.8437,21.8868,21.8365,21.8653,27900.0
2010-12-14 14:20:00,30.39,30.41,30.38,30.39,12500.0,21.8653,21.8796,21.8581,21.8653,12500.0
2010-12-14 14:25:00,30.39,30.4,30.37,30.38,20400.0,21.8653,21.8725,21.8509,21.8581,20400.0
2010-12-14 14:30:00,30.37,30.44,30.37,30.41,51000.0,21.8509,21.9012,21.8509,21.8796,51000.0
2010-12-14 14:35:00,30.41,30.43,30.38,30.39,111600.0,21.8796,21.894,21.8581,21.8653,111600.0
2010-12-14 14:40:00,30.39,30.41,30.38,30.38,64600.0,21.8653,21.8796,21.8581,21.8581,64600.0
2010-12-14 14:45:00,30.38,30.4,30.35,30.36,48300.0,21.8581,21.8725,21.8365,21.8437,48300.0
2010-12-14 14:50:00,30.35,30.38,30.33,30.35,45700.0,21.8365,21.8581,21.8221,21.8365,45700.0
2010-12-14 14:55:00,30.35,30.35,30.28,30.29,79900.0,21.8365,21.8365,21.7861,21.7933,79900.0
2010-12-14 15:00:00,30.29,30.29,30.22,30.22,78200.0,21.7933,21.7933,21.7429,21.7429,78200.0
2010-12-14 15:05:00,30.22,30.25,30.2,30.21,61800.0,21.7429,21.7645,21.7286,21.7357,61800.0
2010-12-14 15:10:00,30.21,30.23,30.19,30.2,113100.0,21.7357,21.7501,21.7214,21.7286,113100.0
2010-12-14 15:15:00,30.2,30.22,30.16,30.22,98800.0,21.7286,21.7429,21.6998,21.7429,98800.0
2010-12-14 15:20:00,30.22,30.24,30.17,30.17,104900.0,21.7429,21.7573,21.707,21.707,104900.0
2010-12-14 15:25:00,30.17,30.23,30.16,30.21,74900.0,21.707,21.7501,21.6998,21.7357,74900.0
2010-12-14 15:30:00,30.22,30.22,30.13,30.13,191800.0,21.7429,21.7429,21.6782,21.6782,191800.0
2010-12-14 15:35:00,30.13,30.14,30.1,30.12,65500.0,21.6782,21.6854,21.6566,21.671,65500.0
2010-12-14 15:40:00,30.13,30.14,30.06,30.06,210700.0,21.6782,21.6854,21.6278,21.6278,210700.0
2010-12-14 15:45:00,30.07,30.12,30.06,30.07,221800.0,21.635,21.671,21.6278,21.635,221800.0
2010-12-14 15:50:00,30.07,30.08,30.07,30.07,214600.0,21.635,21.6422,21.635,21.635,214600.0
2010-12-14 15:55:00,30.07,30.08,30.03,30.04,576900.0,21.635,21.6422,21.6062,21.6134,576900.0
2010-12-15 09:30:00,30.1,30.16,30.04,30.11,43500.0,21.6566,21.6998,21.6134,21.6638,43500.0
2010-12-15 09:35:00,30.1,30.19,30.08,30.08,54400.0,21.6566,21.7214,21.6422,21.6422,54400.0
2010-12-15 09:40:00,30.08,30.18,30.08,30.16,44900.0,21.6422,21.7142,21.6422,21.6998,44900.0
2010-12-15 09:45:00,30.17,30.21,30.16,30.2,40400.0,21.707,21.7357,21.6998,21.7286,40400.0
2010-12-15 09:50:00,30.2,30.21,30.14,30.2,61500.0,21.7286,21.7357,21.6854,21.7286,61500.0
2010-12-15 09:55:00,30.21,30.21,30.15,30.19,121600.0,21.7357,21.7357,21.6926,21.7214,121600.0
2010-12-15 10:00:00,30.19,30.19,30.1,30.17,37000.0,21.7214,21.7214,21.6566,21.707,37000.0
2010-12-15 10:05:00,30.17,30.19,30.16,30.16,17700.0,21.707,21.7214,21.6998,21.6998,17700.0
2010-12-15 10:10:00,30.17,30.18,30.14,30.15,124900.0,21.707,21.7142,21.6854,21.6926,124900.0
2010-12-15 10:15:00,30.16,30.16,30.15,30.15,8000.0,21.6998,21.6998,21.6926,21.6926,8000.0
2010-12-15 10:20:00,30.16,30.16,30.14,30.16,33500.0,21.6998,21.6998,21.6854,21.6998,33500.0
2010-12-15 10:25:00,30.16,30.17,30.15,30.16,33100.0,21.6998,21.707,21.6926,21.6998,33100.0
2010-12-15 10:30:00,30.15,30.16,30.15,30.16,25000.0,21.6926,21.6998,21.6926,21.6998,25000.0
2010-12-15 10:35:00,30.16,30.16,30.15,30.16,20800.0,21.6998,21.6998,21.6926,21.6998,20800.0
2010-12-15 10:40:00,30.16,30.16,30.15,30.15,13600.0,21.6998,21.6998,21.6926,21.6926,13600.0
2010-12-15 10:45:00,30.15,30.18,30.15,30.18,44000.0,21.6926,21.7142,21.6926,21.7142,44000.0
2010-12-15 10:50:00,30.19,30.2,30.15,30.17,49600.0,21.7214,21.7286,21.6926,21.707,49600.0
2010-12-15 10:55:00,30.17,30.17,30.11,30.12,30900.0,21.707,21.707,21.6638,21.671,30900.0
2010-12-15 11:00:00,30.12,30.13,30.11,30.12,32400.0,21.671,21.6782,21.6638,21.671,32400.0
2010-12-15 11:05:00,30.11,30.15,30.11,30.15,20300.0,21.6638,21.6926,21.6638,21.6926,20300.0
2010-12-15 11:10:00,30.15,30.17,30.11,30.11,36600.0,21.6926,21.707,21.6638,21.6638,36600.0
2010-12-15 11:15:00,30.12,30.16,30.11,30.16,44600.0,21.671,21.6998,21.6638,21.6998,44600.0
2010-12-15 11:20:00,30.16,30.2,30.15,30.2,26700.0,21.6998,21.7286,21.6926,21.7286,26700.0
2010-12-15 11:25:00,30.21,30.21,30.2,30.21,5300.0,21.7357,21.7357,21.7286,21.7357,5300.0
2010-12-15 11:30:00,30.21,30.25,30.2,30.25,25800.0,21.7357,21.7645,21.7286,21.7645,25800.0
2010-12-15 11:35:00,30.25,30.27,30.19,30.21,40600.0,21.7645,21.7789,21.7214,21.7357,40600.0
2010-12-15 11:40:00,30.2,30.22,30.19,30.22,19800.0,21.7286,21.7429,21.7214,21.7429,19800.0
2010-12-15 11:45:00,30.23,30.23,30.22,30.23,5900.0,21.7501,21.7501,21.7429,21.7501,5900.0
2010-12-15 11:50:00,30.23,30.25,30.22,30.24,21600.0,21.7501,21.7645,21.7429,21.7573,21600.0
2010-12-15 11:55:00,30.25,30.25,30.23,30.24,50600.0,21.7645,21.7645,21.7501,21.7573,50600.0
2010-12-15 12:00:00,30.24,30.25,30.21,30.22,37600.0,21.7573,21.7645,21.7357,21.7429,37600.0
2010-12-15 12:05:00,30.22,30.23,30.22,30.23,7400.0,21.7429,21.7501,21.7429,21.7501,7400.0
2010-12-15 12:10:00,30.23,30.25,30.22,30.24,27400.0,21.7501,21.7645,21.7429,21.7573,27400.0
2010-12-15 12:15:00,30.24,30.26,30.24,30.25,21400.0,21.7573,21.7717,21.7573,21.7645,21400.0
2010-12-15 12:20:00,30.25,30.26,30.25,30.26,21300.0,21.7645,21.7717,21.7645,21.7717,21300.0
2010-12-15 12:25:00,30.26,30.26,30.25,30.25,5300.0,21.7717,21.7717,21.7645,21.7645,5300.0
2010-12-15 12:30:00,30.25,30.26,30.25,30.25,9900.0,21.7645,21.7717,21.7645,21.7645,9900.0
2010-12-15 12:35:00,30.25,30.26,30.17,30.17,62900.0,21.7645,21.7717,21.707,21.707,62900.0
2010-12-15 12:40:00,30.17,30.18,30.17,30.18,8100.0,21.707,21.7142,21.707,21.7142,8100.0
2010-12-15 12:45:00,30.17,30.18,30.1,30.11,85000.0,21.707,21.7142,21.6566,21.6638,85000.0
2010-12-15 12:50:00,30.11,30.12,30.08,30.09,22900.0,21.6638,21.671,21.6422,21.6494,22900.0
2010-12-15 12:55:00,30.08,30.13,30.06,30.09,95000.0,21.6422,21.6782,21.6278,21.6494,95000.0
2010-12-15 13:00:00,30.1,30.11,30.07,30.09,27600.0,21.6566,21.6638,21.635,21.6494,27600.0
2010-12-15 13:05:00,30.08,30.13,30.08,30.12,34000.0,21.6422,21.6782,21.6422,21.671,34000.0
2010-12-15 13:10:00,30.13,30.15,30.12,30.15,30600.0,21.6782,21.6926,21.671,21.6926,30600.0
2010-12-15 13:15:00,30.14,30.15,30.11,30.13,49000.0,21.6854,21.6926,21.6638,21.6782,49000.0
2010-12-15 13:20:00,30.13,30.14,30.12,30.14,27300.0,21.6782,21.6854,21.671,21.6854,27300.0
2010-12-15 13:25:00,30.13,30.14,30.09,30.13,91300.0,21.6782,21.6854,21.6494,21.6782,91300.0
2010-12-15 13:30:00,30.12,30.16,30.12,30.14,25800.0,21.671,21.6998,21.671,21.6854,25800.0
2010-12-15 13:35:00,30.14,30.14,30.09,30.13,33500.0,21.6854,21.6854,21.6494,21.6782,33500.0
2010-12-15 13:40:00,30.14,30.14,30.1,30.1,14700.0,21.6854,21.6854,21.6566,21.6566,14700.0
2010-12-15 13:45:00,30.1,30.15,30.1,30.13,42800.0,21.6566,21.6926,21.6566,21.6782,42800.0
2010-12-15 13:50:00,30.14,30.14,30.13,30.14,5000.0,21.6854,21.6854,21.6782,21.6854,5000.0
2010-12-15 13:55:00,30.13,30.16,30.13,30.16,26700.0,21.6782,21.6998,21.6782,21.6998,26700.0
2010-12-15 14:00:00,30.16,30.16,30.12,30.12,28400.0,21.6998,21.6998,21.671,21.671,28400.0
2010-12-15 14:05:00,30.12,30.12,30.1,30.1,7500.0,21.671,21.671,21.6566,21.6566,7500.0
2010-12-15 14:10:00,30.1,30.1,30.07,30.08,14300.0,21.6566,21.6566,21.635,21.6422,14300.0
2010-12-15 14:15:00,30.09,30.12,30.08,30.11,18600.0,21.6494,21.671,21.6422,21.6638,18600.0
2010-12-15 14:20:00,30.11,30.13,30.08,30.08,28100.0,21.6638,21.6782,21.6422,21.6422,28100.0
2010-12-15 14:25:00,30.08,30.09,30.07,30.08,10300.0,21.6422,21.6494,21.635,21.6422,10300.0
2010-12-15 14:30:00,30.08,30.08,30.0,30.03,102200.0,21.6422,21.6422,21.5847,21.6062,102200.0
2010-12-15 14:35:00,30.03,30.03,29.98,29.98,42700.0,21.6062,21.6062,21.5703,21.5703,42700.0
2010-12-15 14:40:00,29.98,29.99,29.98,29.98,4300.0,21.5703,21.5775,21.5703,21.5703,4300.0
2010-12-15 14:45:00,29.99,30.0,29.98,30.0,21800.0,21.5775,21.5847,21.5703,21.5847,21800.0
2010-12-15 14:50:00,30.0,30.0,29.99,30.0,21600.0,21.5847,21.5847,21.5775,21.5847,21600.0
2010-12-15 14:55:00,29.99,30.0,29.99,30.0,62500.0,21.5775,21.5847,21.5775,21.5847,62500.0
2010-12-15 15:00:00,30.0,30.0,29.99,29.99,61900.0,21.5847,21.5847,21.5775,21.5775,61900.0
2010-12-15 15:05:00,30.0,30.0,29.99,30.0,24700.0,21.5847,21.5847,21.5775,21.5847,24700.0
2010-12-15 15:10:00,30.0,30.02,29.97,30.0,124900.0,21.5847,21.599,21.5631,21.5847,124900.0
2010-12-15 15:15:00,30.0,30.01,29.99,30.0,119600.0,21.5847,21.5918,21.5775,21.5847,119600.0
2010-12-15 15:20:00,29.99,30.01,29.98,30.0,93100.0,21.5775,21.5918,21.5703,21.5847,93100.0
2010-12-15 15:25:00,30.01,30.01,30.0,30.01,57300.0,21.5918,21.5918,21.5847,21.5918,57300.0
2010-12-15 15:30:00,30.01,30.01,30.0,30.01,119400.0,21.5918,21.5918,21.5847,21.5918,119400.0
2010-12-15 15:35:00,30.0,30.01,30.0,30.0,65600.0,21.5847,21.5918,21.5847,21.5847,65600.0
2010-12-15 15:40:00,30.0,30.01,29.97,29.98,145700.0,21.5847,21.5918,21.5631,21.5703,145700.0
2010-12-15 15:45:00,29.98,29.98,29.88,29.95,143200.0,21.5703,21.5703,21.4983,21.5487,143200.0
2010-12-15 15:50:00,29.95,29.96,29.91,29.93,147300.0,21.5487,21.5559,21.5199,21.5343,147300.0
2010-12-15 15:55:00,29.93,30.0,29.93,29.97,409100.0,21.5343,21.5847,21.5343,21.5631,409100.0
2010-12-16 09:30:00,30.01,30.07,30.0,30.0,20000.0,21.5918,21.635,21.5847,21.5847,20000.0
2010-12-16 09:35:00,29.99,30.1,29.97,30.01,24000.0,21.5775,21.6566,21.5631,21.5918,24000.0
2010-12-16 09:40:00,30.01,30.08,29.98,30.03,14400.0,21.5918,21.6422,21.5703,21.6062,14400.0
2010-12-16 09:45:00,30.03,30.05,29.97,30.05,43900.0,21.6062,21.6206,21.5631,21.6206,43900.0
2010-12-16 09:50:00,30.05,30.08,29.97,30.02,31000.0,21.6206,21.6422,21.5631,21.599,31000.0
2010-12-16 09:55:00,30.02,30.04,29.96,29.97,50800.0,21.599,21.6134,21.5559,21.5631,50800.0
2010-12-16 10:00:00,29.98,30.06,29.96,30.06,106500.0,21.5703,21.6278,21.5559,21.6278,106500.0
2010-12-16 10:05:00,30.06,30.06,29.94,29.94,113000.0,21.6278,21.6278,21.5415,21.5415,113000.0
2010-12-16 10:10:00,29.94,29.99,29.89,29.94,292300.0,21.5415,21.5775,21.5055,21.5415,292300.0
2010-12-16 10:15:00,29.95,30.0,29.89,29.99,46500.0,21.5487,21.5847,21.5055,21.5775,46500.0
2010-12-16 10:20:00,29.99,30.03,29.95,30.02,159200.0,21.5775,21.6062,21.5487,21.599,159200.0
2010-12-16 10:25:00,30.03,30.03,29.94,29.96,32200.0,21.6062,21.6062,21.5415,21.5559,32200.0
2010-12-16 10:30:00,29.96,29.99,29.94,29.95,38300.0,21.5559,21.5775,21.5415,21.5487,38300.0
2010-12-16 10:35:00,29.95,29.99,29.92,29.99,29200.0,21.5487,21.5775,21.5271,21.5775,29200.0
2010-12-16 10:40:00,30.0,30.0,29.98,29.99,14700.0,21.5847,21.5847,21.5703,21.5775,14700.0
2010-12-16 10:45:00,29.99,30.0,29.96,29.98,28200.0,21.5775,21.5847,21.5559,21.5703,28200.0
2010-12-16 10:50:00,29.99,29.99,29.94,29.95,27500.0,21.5775,21.5775,21.5415,21.5487,27500.0
2010-12-16 10:55:00,29.95,29.98,29.93,29.97,93400.0,21.5487,21.5703,21.5343,21.5631,93400.0
2010-12-16 11:00:00,29.97,29.99,29.9,29.9,76500.0,21.5631,21.5775,21.5127,21.5127,76500.0
2010-12-16 11:05:00,29.9,29.93,29.89,29.93,42300.0,21.5127,21.5343,21.5055,21.5343,42300.0
2010-12-16 11:10:00,29.93,30.0,29.92,30.0,63300.0,21.5343,21.5847,21.5271,21.5847,63300.0
2010-12-16 11:15:00,30.0,30.02,29.94,29.97,70100.0,21.5847,21.599,21.5415,21.5631,70100.0
2010-12-16 11:20:00,29.97,29.98,29.9,29.91,154400.0,21.5631,21.5703,21.5127,21.5199,154400.0
2010-12-16 11:25:00,29.91,29.97,29.91,29.95,33000.0,21.5199,21.5631,21.5199,21.5487,33000.0
2010-12-16 11:30:00,29.96,29.96,29.94,29.95,71800.0,21.5559,21.5559,21.5415,21.5487,71800.0
2010-12-16 11:35:00,29.96,29.98,29.92,29.98,28000.0,21.5559,21.5703,21.5271,21.5703,28000.0
2010-12-16 11:40:00,29.98,29.99,29.94,29.98,29600.0,21.5703,21.5775,21.5415,21.5703,29600.0
2010-12-16 11:45:00,29.97,29.97,29.95,29.95,15400.0,21.5631,21.5631,21.5487,21.5487,15400.0
2010-12-16 11:50:00,29.95,29.98,29.95,29.96,12800.0,21.5487,21.5703,21.5487,21.5559,12800.0
2010-12-16 11:55:00,29.97,29.99,29.96,29.99,43100.0,21.5631,21.5775,21.5559,21.5775,43100.0
2010-12-16 12:00:00,29.98,30.0,29.97,29.99,14400.0,21.5703,21.5847,21.5631,21.5775,14400.0
2010-12-16 12:05:00,29.99,29.99,29.97,29.99,16100.0,21.5775,21.5775,21.5631,21.5775,16100.0
2010-12-16 12:10:00,29.98,30.0,29.98,30.0,8800.0,21.5703,21.5847,21.5703,21.5847,8800.0
2010-12-16 12:15:00,29.99,29.99,29.95,29.97,13500.0,21.5775,21.5775,21.5487,21.5631,13500.0
2010-12-16 12:20:00,29.97,29.98,29.96,29.96,7300.0,21.5631,21.5703,21.5559,21.5559,7300.0
2010-12-16 12:25:00,29.97,29.97,29.93,29.94,15800.0,21.5631,21.5631,21.5343,21.5415,15800.0
2010-12-16 12:30:00,29.94,29.95,29.93,29.94,11100.0,21.5415,21.5487,21.5343,21.5415,11100.0
2010-12-16 12:35:00,29.94,29.98,29.94,29.96,40200.0,21.5415,21.5703,21.5415,21.5559,40200.0
2010-12-16 12:40:00,29.95,29.98,29.94,29.97,16100.0,21.5487,21.5703,21.5415,21.5631,16100.0
2010-12-16 12:45:00,29.98,29.99,29.97,29.99,14100.0,21.5703,21.5775,21.5631,21.5775,14100.0
2010-12-16 12:50:00,29.98,30.01,29.98,30.01,17700.0,21.5703,21.5918,21.5703,21.5918,17700.0
2010-12-16 12:55:00,30.0,30.01,29.95,29.96,30100.0,21.5847,21.5918,21.5487,21.5559,30100.0
2010-12-16 13:00:00,29.96,29.97,29.95,29.96,6400.0,21.5559,21.5631,21.5487,21.5559,6400.0
2010-12-16 13:05:00,29.97,29.97,29.93,29.94,9100.0,21.5631,21.5631,21.5343,21.5415,9100.0
2010-12-16 13:10:00,29.94,29.94,29.93,29.93,10700.0,21.5415,21.5415,21.5343,21.5343,10700.0
2010-12-16 13:15:00,29.93,29.95,29.93,29.95,18900.0,21.5343,21.5487,21.5343,21.5487,18900.0
2010-12-16 13:20:00,29.95,29.97,29.93,29.94,23900.0,21.5487,21.5631,21.5343,21.5415,23900.0
2010-12-16 13:25:00,29.93,29.94,29.92,29.94,22700.0,21.5343,21.5415,21.5271,21.5415,22700.0
2010-12-16 13:30:00,29.94,29.96,29.92,29.94,52400.0,21.5415,21.5559,21.5271,21.5415,52400.0
2010-12-16 13:35:00,29.95,29.98,29.95,29.98,11000.0,21.5487,21.5703,21.5487,21.5703,11000.0
2010-12-16 13:40:00,29.98,29.99,29.97,29.97,45300.0,21.5703,21.5775,21.5631,21.5631,45300.0
2010-12-16 13:45:00,29.97,30.0,29.97,30.0,26400.0,21.5631,21.5847,21.5631,21.5847,26400.0
2010-12-16 13:50:00,30.0,30.01,29.96,29.98,58100.0,21.5847,21.5918,21.5559,21.5703,58100.0
2010-12-16 13:55:00,29.98,29.98,29.93,29.94,121700.0,21.5703,21.5703,21.5343,21.5415,121700.0
2010-12-16 14:00:00,29.95,29.99,29.95,29.99,36300.0,21.5487,21.5775,21.5487,21.5775,36300.0
2010-12-16 14:05:00,29.99,29.99,29.98,29.99,13500.0,21.5775,21.5775,21.5703,21.5775,13500.0
2010-12-16 14:10:00,29.99,29.99,29.97,29.97,7800.0,21.5775,21.5775,21.5631,21.5631,7800.0
2010-12-16 14:15:00,29.96,29.98,29.96,29.97,12000.0,21.5559,21.5703,21.5559,21.5631,12000.0
2010-12-16 14:20:00,29.97,29.99,29.96,29.99,38800.0,21.5631,21.5775,21.5559,21.5775,38800.0
2010-12-16 14:25:00,29.99,29.99,29.97,29.97,10300.0,21.5775,21.5775,21.5631,21.5631,10300.0
2010-12-16 14:30:00,29.97,29.98,29.96,29.97,12400.0,21.5631,21.5703,21.5559,21.5631,12400.0
2010-12-16 14:35:00,29.97,30.0,29.97,29.99,12100.0,21.5631,21.5847,21.5631,21.5775,12100.0
2010-12-16 14:40:00,30.0,30.0,29.98,29.98,32700.0,21.5847,21.5847,21.5703,21.5703,32700.0
2010-12-16 14:45:00,29.98,30.0,29.95,29.96,31000.0,21.5703,21.5847,21.5487,21.5559,31000.0
2010-12-16 14:50:00,29.95,29.96,29.93,29.96,32800.0,21.5487,21.5559,21.5343,21.5559,32800.0
2010-12-16 14:55:00,29.96,29.98,29.95,29.97,12100.0,21.5559,21.5703,21.5487,21.5631,12100.0
2010-12-16 15:00:00,29.98,30.0,29.97,29.99,37400.0,21.5703,21.5847,21.5631,21.5775,37400.0
2010-12-16 15:05:00,29.99,29.99,29.98,29.98,13000.0,21.5775,21.5775,21.5703,21.5703,13000.0
2010-12-16 15:10:00,29.99,29.99,29.98,29.98,13300.0,21.5775,21.5775,21.5703,21.5703,13300.0
2010-12-16 15:15:00,29.98,29.99,29.95,29.95,20900.0,21.5703,21.5775,21.5487,21.5487,20900.0
2010-12-16 15:20:00,29.95,29.96,29.92,29.92,122600.0,21.5487,21.5559,21.5271,21.5271,122600.0
2010-12-16 15:25:00,29.93,29.96,29.92,29.93,94700.0,21.5343,21.5559,21.5271,21.5343,94700.0
2010-12-16 15:30:00,29.93,29.95,29.92,29.92,70800.0,21.5343,21.5487,21.5271,21.5271,70800.0
2010-12-16 15:35:00,29.92,29.95,29.91,29.95,75700.0,21.5271,21.5487,21.5199,21.5487,75700.0
2010-12-16 15:40:00,29.94,29.95,29.94,29.94,23100.0,21.5415,21.5487,21.5415,21.5415,23100.0
2010-12-16 15:45:00,29.95,29.96,29.94,29.95,32700.0,21.5487,21.5559,21.5415,21.5487,32700.0
2010-12-16 15:50:00,29.95,29.96,29.93,29.94,54400.0,21.5487,21.5559,21.5343,21.5415,54400.0
2010-12-16 15:55:00,29.94,29.96,29.93,29.93,195900.0,21.5415,21.5559,21.5343,21.5343,195900.0
2010-12-17 09:30:00,30.0,30.15,29.99,30.05,400100.0,21.5847,21.6926,21.5775,21.6206,400100.0
2010-12-17 09:35:00,30.06,30.08,30.0,30.03,28200.0,21.6278,21.6422,21.5847,21.6062,28200.0
2010-12-17 09:40:00,30.03,30.06,29.98,29.98,38100.0,21.6062,21.6278,21.5703,21.5703,38100.0
2010-12-17 09:45:00,29.99,30.02,29.98,30.01,25500.0,21.5775,21.599,21.5703,21.5918,25500.0
2010-12-17 09:50:00,30.02,30.1,30.02,30.09,38800.0,21.599,21.6566,21.599,21.6494,38800.0
2010-12-17 09:55:00,30.09,30.1,30.02,30.02,101200.0,21.6494,21.6566,21.599,21.599,101200.0
2010-12-17 10:00:00,30.03,30.06,29.98,30.01,51100.0,21.6062,21.6278,21.5703,21.5918,51100.0
2010-12-17 10:05:00,30.02,30.1,30.02,30.09,31000.0,21.599,21.6566,21.599,21.6494,31000.0
2010-12-17 10:10:00,30.09,30.13,30.08,30.12,22000.0,21.6494,21.6782,21.6422,21.671,22000.0
2010-12-17 10:15:00,30.11,30.13,30.11,30.12,29500.0,21.6638,21.6782,21.6638,21.671,29500.0
2010-12-17 10:20:00,30.13,30.18,30.13,30.18,18100.0,21.6782,21.7142,21.6782,21.7142,18100.0
2010-12-17 10:25:00,30.19,30.19,30.14,30.14,38000.0,21.7214,21.7214,21.6854,21.6854,38000.0
2010-12-17 10:30:00,30.15,30.16,30.13,30.14,46500.0,21.6926,21.6998,21.6782,21.6854,46500.0
2010-12-17 10:35:00,30.13,30.19,30.12,30.19,81400.0,21.6782,21.7214,21.671,21.7214,81400.0
2010-12-17 10:40:00,30.18,30.23,30.14,30.15,58200.0,21.7142,21.7501,21.6854,21.6926,58200.0
2010-12-17 10:45:00,30.15,30.15,30.11,30.14,72300.0,21.6926,21.6926,21.6638,21.6854,72300.0
2010-12-17 10:50:00,30.13,30.14,30.12,30.14,24700.0,21.6782,21.6854,21.671,21.6854,24700.0
2010-12-17 10:55:00,30.14,30.14,30.13,30.13,14400.0,21.6854,21.6854,21.6782,21.6782,14400.0
2010-12-17 11:00:00,30.13,30.14,30.12,30.12,29200.0,21.6782,21.6854,21.671,21.671,29200.0
2010-12-17 11:05:00,30.12,30.15,30.12,30.13,31400.0,21.671,21.6926,21.671,21.6782,31400.0
2010-12-17 11:10:00,30.14,30.15,30.11,30.15,31400.0,21.6854,21.6926,21.6638,21.6926,31400.0
2010-12-17 11:15:00,30.15,30.15,30.13,30.14,8600.0,21.6926,21.6926,21.6782,21.6854,8600.0
2010-12-17 11:20:00,30.14,30.17,30.14,30.17,23200.0,21.6854,21.707,21.6854,21.707,23200.0
2010-12-17 11:25:00,30.16,30.19,30.16,30.18,9000.0,21.6998,21.7214,21.6998,21.7142,9000.0
2010-12-17 11:30:00,30.17,30.23,30.17,30.22,44000.0,21.707,21.7501,21.707,21.7429,44000.0
2010-12-17 11:35:00,30.22,30.26,30.21,30.26,38500.0,21.7429,21.7717,21.7357,21.7717,38500.0
2010-12-17 11:40:00,30.26,30.28,30.26,30.28,21500.0,21.7717,21.7861,21.7717,21.7861,21500.0
2010-12-17 11:45:00,30.28,30.28,30.21,30.21,47900.0,21.7861,21.7861,21.7357,21.7357,47900.0
2010-12-17 11:50:00,30.21,30.22,30.17,30.17,26900.0,21.7357,21.7429,21.707,21.707,26900.0
2010-12-17 11:55:00,30.17,30.17,30.15,30.17,11300.0,21.707,21.707,21.6926,21.707,11300.0
2010-12-17 12:00:00,30.17,30.17,30.14,30.15,18900.0,21.707,21.707,21.6854,21.6926,18900.0
2010-12-17 12:05:00,30.16,30.16,30.13,30.13,14900.0,21.6998,21.6998,21.6782,21.6782,14900.0
2010-12-17 12:10:00,30.14,30.14,30.12,30.12,16300.0,21.6854,21.6854,21.671,21.671,16300.0
2010-12-17 12:15:00,30.13,30.13,30.12,30.13,18400.0,21.6782,21.6782,21.671,21.6782,18400.0
2010-12-17 12:20:00,30.13,30.13,30.09,30.1,17500.0,21.6782,21.6782,21.6494,21.6566,17500.0
2010-12-17 12:25:00,30.1,30.14,30.09,30.13,25800.0,21.6566,21.6854,21.6494,21.6782,25800.0
2010-12-17 12:30:00,30.13,30.14,30.12,30.12,23800.0,21.6782,21.6854,21.671,21.671,23800.0
2010-12-17 12:35:00,30.12,30.17,30.12,30.16,15300.0,21.671,21.707,21.671,21.6998,15300.0
2010-12-17 12:40:00,30.16,30.17,30.16,30.17,10400.0,21.6998,21.707,21.6998,21.707,10400.0
2010-12-17 12:45:00,30.17,30.17,30.16,30.17,3600.0,21.707,21.707,21.6998,21.707,3600.0
2010-12-17 12:50:00,30.17,30.24,30.17,30.24,36200.0,21.707,21.7573,21.707,21.7573,36200.0
2010-12-17 12:55:00,30.24,30.27,30.24,30.26,29800.0,21.7573,21.7789,21.7573,21.7717,29800.0
2010-12-17 13:00:00,30.28,30.28,30.27,30.27,20800.0,21.7861,21.7861,21.7789,21.7789,20800.0
2010-12-17 13:05:00,30.27,30.28,30.24,30.25,32900.0,21.7789,21.7861,21.7573,21.7645,32900.0
2010-12-17 13:10:00,30.25,30.29,30.25,30.26,29300.0,21.7645,21.7933,21.7645,21.7717,29300.0
2010-12-17 13:15:00,30.25,30.27,30.24,30.27,37000.0,21.7645,21.7789,21.7573,21.7789,37000.0
2010-12-17 13:20:00,30.28,30.28,30.27,30.28,17500.0,21.7861,21.7861,21.7789,21.7861,17500.0
2010-12-17 13:25:00,30.28,30.3,30.27,30.3,24900.0,21.7861,21.8005,21.7789,21.8005,24900.0
2010-12-17 13:30:00,30.3,30.32,30.28,30.31,39800.0,21.8005,21.8149,21.7861,21.8077,39800.0
2010-12-17 13:35:00,30.32,30.34,30.29,30.3,25300.0,21.8149,21.8293,21.7933,21.8005,25300.0
2010-12-17 13:40:00,30.31,30.36,30.31,30.36,14200.0,21.8077,21.8437,21.8077,21.8437,14200.0
2010-12-17 13:45:00,30.35,30.38,30.35,30.35,38100.0,21.8365,21.8581,21.8365,21.8365,38100.0
2010-12-17 13:50:00,30.36,30.36,30.3,30.3,40900.0,21.8437,21.8437,21.8005,21.8005,40900.0
2010-12-17 13:55:00,30.3,30.3,30.28,30.29,18500.0,21.8005,21.8005,21.7861,21.7933,18500.0
2010-12-17 14:00:00,30.29,30.32,30.29,30.31,31200.0,21.7933,21.8149,21.7933,21.8077,31200.0
2010-12-17 14:05:00,30.32,30.35,30.31,30.33,37300.0,21.8149,21.8365,21.8077,21.8221,37300.0
2010-12-17 14:10:00,30.33,30.36,30.31,30.35,20400.0,21.8221,21.8437,21.8077,21.8365,20400.0
2010-12-17 14:15:00,30.36,30.36,30.35,30.35,4700.0,21.8437,21.8437,21.8365,21.8365,4700.0
2010-12-17 14:20:00,30.35,30.38,30.35,30.38,19700.0,21.8365,21.8581,21.8365,21.8581,19700.0
2010-12-17 14:25:00,30.37,30.38,30.35,30.36,16700.0,21.8509,21.8581,21.8365,21.8437,16700.0
2010-12-17 14:30:00,30.36,30.36,30.35,30.35,23200.0,21.8437,21.8437,21.8365,21.8365,23200.0
2010-12-17 14:35:00,30.35,30.36,30.35,30.35,4700.0,21.8365,21.8437,21.8365,21.8365,4700.0
2010-12-17 14:40:00,30.35,30.36,30.34,30.35,55900.0,21.8365,21.8437,21.8293,21.8365,55900.0
2010-12-17 14:45:00,30.35,30.36,30.33,30.35,36800.0,21.8365,21.8437,21.8221,21.8365,36800.0
2010-12-17 14:50:00,30.36,30.36,30.35,30.35,4300.0,21.8437,21.8437,21.8365,21.8365,4300.0
2010-12-17 14:55:00,30.35,30.36,30.35,30.35,8400.0,21.8365,21.8437,21.8365,21.8365,8400.0
2010-12-17 15:00:00,30.35,30.36,30.35,30.35,37100.0,21.8365,21.8437,21.8365,21.8365,37100.0
2010-12-17 15:05:00,30.35,30.36,30.35,30.35,9000.0,21.8365,21.8437,21.8365,21.8365,9000.0
2010-12-17 15:10:00,30.35,30.35,30.33,30.33,45300.0,21.8365,21.8365,21.8221,21.8221,45300.0
2010-12-17 15:15:00,30.34,30.34,30.33,30.33,29300.0,21.8293,21.8293,21.8221,21.8221,29300.0
2010-12-17 15:20:00,30.34,30.34,30.33,30.33,19700.0,21.8293,21.8293,21.8221,21.8221,19700.0
2010-12-17 15:25:00,30.33,30.35,30.33,30.34,26500.0,21.8221,21.8365,21.8221,21.8293,26500.0
2010-12-17 15:30:00,30.35,30.35,30.34,30.34,23000.0,21.8365,21.8365,21.8293,21.8293,23000.0
2010-12-17 15:35:00,30.34,30.34,30.29,30.3,39800.0,21.8293,21.8293,21.7933,21.8005,39800.0
2010-12-17 15:40:00,30.29,30.34,30.27,30.33,51500.0,21.7933,21.8293,21.7789,21.8221,51500.0
2010-12-17 15:45:00,30.33,30.35,30.33,30.34,55300.0,21.8221,21.8365,21.8221,21.8293,55300.0
2010-12-17 15:50:00,30.35,30.35,30.33,30.34,54200.0,21.8365,21.8365,21.8221,21.8293,54200.0
2010-12-17 15:55:00,30.34,30.42,30.34,30.42,178100.0,21.8293,21.8868,21.8293,21.8868,178100.0
2010-12-20 09:30:00,30.33,30.41,30.33,30.34,35300.0,21.8221,21.8796,21.8221,21.8293,35300.0
2010-12-20 09:35:00,30.34,30.41,30.34,30.36,39500.0,21.8293,21.8796,21.8293,21.8437,39500.0
2010-12-20 09:40:00,30.35,30.37,30.34,30.35,16200.0,21.8365,21.8509,21.8293,21.8365,16200.0
2010-12-20 09:45:00,30.35,30.36,30.31,30.35,35100.0,21.8365,21.8437,21.8077,21.8365,35100.0
2010-12-20 09:50:00,30.35,30.38,30.35,30.38,19600.0,21.8365,21.8581,21.8365,21.8581,19600.0
2010-12-20 09:55:00,30.37,30.41,30.36,30.41,30100.0,21.8509,21.8796,21.8437,21.8796,30100.0
2010-12-20 10:00:00,30.41,30.41,30.35,30.37,49300.0,21.8796,21.8796,21.8365,21.8509,49300.0
2010-12-20 10:05:00,30.37,30.38,30.34,30.35,39300.0,21.8509,21.8581,21.8293,21.8365,39300.0
2010-12-20 10:10:00,30.34,30.35,30.26,30.28,23400.0,21.8293,21.8365,21.7717,21.7861,23400.0
2010-12-20 10:15:00,30.28,30.28,30.25,30.25,23100.0,21.7861,21.7861,21.7645,21.7645,23100.0
2010-12-20 10:20:00,30.25,30.28,30.23,30.28,32900.0,21.7645,21.7861,21.7501,21.7861,32900.0
2010-12-20 10:25:00,30.27,30.3,30.27,30.29,23100.0,21.7789,21.8005,21.7789,21.7933,23100.0
2010-12-20 10:30:00,30.29,30.32,30.29,30.32,18400.0,21.7933,21.8149,21.7933,21.8149,18400.0
2010-12-20 10:35:00,30.32,30.32,30.31,30.32,8000.0,21.8149,21.8149,21.8077,21.8149,8000.0
2010-12-20 10:40:00,30.32,30.34,30.32,30.32,23700.0,21.8149,21.8293,21.8149,21.8149,23700.0
2010-12-20 10:45:00,30.32,30.33,30.27,30.29,17100.0,21.8149,21.8221,21.7789,21.7933,17100.0
2010-12-20 10:50:00,30.29,30.31,30.25,30.25,15700.0,21.7933,21.8077,21.7645,21.7645,15700.0
2010-12-20 10:55:00,30.26,30.26,30.25,30.25,21400.0,21.7717,21.7717,21.7645,21.7645,21400.0
2010-12-20 11:00:00,30.25,30.31,30.25,30.28,28200.0,21.7645,21.8077,21.7645,21.7861,28200.0
2010-12-20 11:05:00,30.28,30.28,30.23,30.23,10600.0,21.7861,21.7861,21.7501,21.7501,10600.0
2010-12-20 11:10:00,30.23,30.25,30.23,30.24,17200.0,21.7501,21.7645,21.7501,21.7573,17200.0
2010-12-20 11:15:00,30.25,30.25,30.2,30.22,30700.0,21.7645,21.7645,21.7286,21.7429,30700.0
2010-12-20 11:20:00,30.22,30.23,30.18,30.18,29500.0,21.7429,21.7501,21.7142,21.7142,29500.0
2010-12-20 11:25:00,30.18,30.2,30.17,30.18,24800.0,21.7142,21.7286,21.707,21.7142,24800.0
2010-12-20 11:30:00,30.18,30.21,30.17,30.21,31000.0,21.7142,21.7357,21.707,21.7357,31000.0
2010-12-20 11:35:00,30.21,30.24,30.2,30.2,17700.0,21.7357,21.7573,21.7286,21.7286,17700.0
2010-12-20 11:40:00,30.2,30.22,30.19,30.21,9100.0,21.7286,21.7429,21.7214,21.7357,9100.0
2010-12-20 11:45:00,30.22,30.22,30.2,30.2,10700.0,21.7429,21.7429,21.7286,21.7286,10700.0
2010-12-20 11:50:00,30.2,30.21,30.17,30.17,36400.0,21.7286,21.7357,21.707,21.707,36400.0
2010-12-20 11:55:00,30.17,30.17,30.15,30.16,15400.0,21.707,21.707,21.6926,21.6998,15400.0
2010-12-20 12:00:00,30.16,30.16,30.15,30.15,11300.0,21.6998,21.6998,21.6926,21.6926,11300.0
2010-12-20 12:05:00,30.15,30.18,30.15,30.18,23800.0,21.6926,21.7142,21.6926,21.7142,23800.0
2010-12-20 12:10:00,30.18,30.21,30.18,30.2,9300.0,21.7142,21.7357,21.7142,21.7286,9300.0
2010-12-20 12:15:00,30.21,30.21,30.18,30.2,22100.0,21.7357,21.7357,21.7142,21.7286,22100.0
2010-12-20 12:20:00,30.21,30.21,30.19,30.2,23000.0,21.7357,21.7357,21.7214,21.7286,23000.0
2010-12-20 12:25:00,30.2,30.21,30.2,30.2,23600.0,21.7286,21.7357,21.7286,21.7286,23600.0
2010-12-20 12:30:00,30.2,30.21,30.19,30.2,18500.0,21.7286,21.7357,21.7214,21.7286,18500.0
2010-12-20 12:35:00,30.2,30.21,30.19,30.19,11400.0,21.7286,21.7357,21.7214,21.7214,11400.0
2010-12-20 12:40:00,30.19,30.23,30.18,30.23,31300.0,21.7214,21.7501,21.7142,21.7501,31300.0
2010-12-20 12:45:00,30.24,30.26,30.23,30.24,15200.0,21.7573,21.7717,21.7501,21.7573,15200.0
2010-12-20 12:50:00,30.24,30.24,30.23,30.24,10200.0,21.7573,21.7573,21.7501,21.7573,10200.0
2010-12-20 12:55:00,30.23,30.25,30.22,30.25,25800.0,21.7501,21.7645,21.7429,21.7645,25800.0
2010-12-20 13:00:00,30.25,30.29,30.25,30.27,19400.0,21.7645,21.7933,21.7645,21.7789,19400.0
2010-12-20 13:05:00,30.27,30.28,30.27,30.28,21800.0,21.7789,21.7861,21.7789,21.7861,21800.0
2010-12-20 13:10:00,30.28,30.29,30.27,30.28,14100.0,21.7861,21.7933,21.7789,21.7861,14100.0
2010-12-20 13:15:00,30.28,30.31,30.27,30.31,32100.0,21.7861,21.8077,21.7789,21.8077,32100.0
2010-12-20 13:20:00,30.31,30.33,30.3,30.32,15100.0,21.8077,21.8221,21.8005,21.8149,15100.0
2010-12-20 13:25:00,30.32,30.34,30.31,30.31,25900.0,21.8149,21.8293,21.8077,21.8077,25900.0
2010-12-20 13:30:00,30.31,30.31,30.28,30.28,15500.0,21.8077,21.8077,21.7861,21.7861,15500.0
2010-12-20 13:35:00,30.28,30.34,30.27,30.33,22800.0,21.7861,21.8293,21.7789,21.8221,22800.0
2010-12-20 13:40:00,30.34,30.36,30.33,30.36,18700.0,21.8293,21.8437,21.8221,21.8437,18700.0
2010-12-20 13:45:00,30.36,30.37,30.35,30.36,21500.0,21.8437,21.8509,21.8365,21.8437,21500.0
2010-12-20 13:50:00,30.36,30.36,30.33,30.34,22300.0,21.8437,21.8437,21.8221,21.8293,22300.0
2010-12-20 13:55:00,30.34,30.37,30.34,30.37,13200.0,21.8293,21.8509,21.8293,21.8509,13200.0
2010-12-20 14:00:00,30.37,30.42,30.36,30.42,36300.0,21.8509,21.8868,21.8437,21.8868,36300.0
2010-12-20 14:05:00,30.42,30.42,30.37,30.39,76700.0,21.8868,21.8868,21.8509,21.8653,76700.0
2010-12-20 14:10:00,30.38,30.41,30.37,30.37,31300.0,21.8581,21.8796,21.8509,21.8509,31300.0
2010-12-20 14:15:00,30.38,30.4,30.37,30.38,46400.0,21.8581,21.8725,21.8509,21.8581,46400.0
2010-12-20 14:20:00,30.38,30.38,30.36,30.37,20600.0,21.8581,21.8581,21.8437,21.8509,20600.0
2010-12-20 14:25:00,30.37,30.37,30.34,30.34,10700.0,21.8509,21.8509,21.8293,21.8293,10700.0
2010-12-20 14:30:00,30.34,30.37,30.34,30.35,26600.0,21.8293,21.8509,21.8293,21.8365,26600.0
2010-12-20 14:35:00,30.35,30.35,30.33,30.33,72800.0,21.8365,21.8365,21.8221,21.8221,72800.0
2010-12-20 14:40:00,30.34,30.35,30.33,30.33,33000.0,21.8293,21.8365,21.8221,21.8221,33000.0
2010-12-20 14:45:00,30.34,30.34,30.33,30.33,9000.0,21.8293,21.8293,21.8221,21.8221,9000.0
2010-12-20 14:50:00,30.34,30.34,30.33,30.33,13900.0,21.8293,21.8293,21.8221,21.8221,13900.0
2010-12-20 14:55:00,30.34,30.34,30.3,30.31,42000.0,21.8293,21.8293,21.8005,21.8077,42000.0
2010-12-20 15:00:00,30.31,30.35,30.3,30.33,56200.0,21.8077,21.8365,21.8005,21.8221,56200.0
2010-12-20 15:05:00,30.33,30.34,30.33,30.34,19300.0,21.8221,21.8293,21.8221,21.8293,19300.0
2010-12-20 15:10:00,30.34,30.36,30.34,30.34,52200.0,21.8293,21.8437,21.8293,21.8293,52200.0
2010-12-20 15:15:00,30.35,30.35,30.34,30.35,30500.0,21.8365,21.8365,21.8293,21.8365,30500.0
2010-12-20 15:20:00,30.35,30.38,30.34,30.35,60500.0,21.8365,21.8581,21.8293,21.8365,60500.0
2010-12-20 15:25:00,30.35,30.36,30.35,30.35,31800.0,21.8365,21.8437,21.8365,21.8365,31800.0
2010-12-20 15:30:00,30.36,30.4,30.35,30.38,67600.0,21.8437,21.8725,21.8365,21.8581,67600.0
2010-12-20 15:35:00,30.38,30.4,30.37,30.4,64500.0,21.8581,21.8725,21.8509,21.8725,64500.0
2010-12-20 15:40:00,30.39,30.43,30.38,30.38,114400.0,21.8653,21.894,21.8581,21.8581,114400.0
2010-12-20 15:45:00,30.38,30.38,30.32,30.33,88700.0,21.8581,21.8581,21.8149,21.8221,88700.0
2010-12-20 15:50:00,30.33,30.44,30.33,30.43,188400.0,21.8221,21.9012,21.8221,21.894,188400.0
2010-12-20 15:55:00,30.43,30.44,30.34,30.35,189300.0,21.894,21.9012,21.8293,21.8365,189300.0
2010-12-21 09:30:00,30.34,30.5,30.32,30.34,54100.0,21.8293,21.9444,21.8149,21.8293,54100.0
2010-12-21 09:35:00,30.33,30.35,30.26,30.31,20400.0,21.8221,21.8365,21.7717,21.8077,20400.0
2010-12-21 09:40:00,30.3,30.4,30.3,30.35,37900.0,21.8005,21.8725,21.8005,21.8365,37900.0
2010-12-21 09:45:00,30.36,30.36,30.29,30.35,18500.0,21.8437,21.8437,21.7933,21.8365,18500.0
2010-12-21 09:50:00,30.35,30.39,30.35,30.36,55800.0,21.8365,21.8653,21.8365,21.8437,55800.0
2010-12-21 09:55:00,30.36,30.37,30.27,30.28,31000.0,21.8437,21.8509,21.7789,21.7861,31000.0
2010-12-21 10:00:00,30.28,30.29,30.25,30.25,34600.0,21.7861,21.7933,21.7645,21.7645,34600.0
2010-12-21 10:05:00,30.25,30.31,30.23,30.28,36700.0,21.7645,21.8077,21.7501,21.7861,36700.0
2010-12-21 10:10:00,30.28,30.28,30.22,30.22,24000.0,21.7861,21.7861,21.7429,21.7429,24000.0
2010-12-21 10:15:00,30.22,30.23,30.2,30.2,20900.0,21.7429,21.7501,21.7286,21.7286,20900.0
2010-12-21 10:20:00,30.2,30.21,30.19,30.19,32600.0,21.7286,21.7357,21.7214,21.7214,32600.0
2010-12-21 10:25:00,30.19,30.2,30.15,30.15,34000.0,21.7214,21.7286,21.6926,21.6926,34000.0
2010-12-21 10:30:00,30.15,30.19,30.13,30.16,42000.0,21.6926,21.7214,21.6782,21.6998,42000.0
2010-12-21 10:35:00,30.16,30.16,30.09,30.11,49800.0,21.6998,21.6998,21.6494,21.6638,49800.0
2010-12-21 10:40:00,30.12,30.12,30.1,30.12,10500.0,21.671,21.671,21.6566,21.671,10500.0
2010-12-21 10:45:00,30.12,30.12,30.1,30.11,8300.0,21.671,21.671,21.6566,21.6638,8300.0
2010-12-21 10:50:00,30.1,30.14,30.07,30.14,32200.0,21.6566,21.6854,21.635,21.6854,32200.0
2010-12-21 10:55:00,30.14,30.18,30.14,30.18,11300.0,21.6854,21.7142,21.6854,21.7142,11300.0
2010-12-21 11:00:00,30.19,30.19,30.14,30.14,17000.0,21.7214,21.7214,21.6854,21.6854,17000.0
2010-12-21 11:05:00,30.14,30.18,30.13,30.18,14700.0,21.6854,21.7142,21.6782,21.7142,14700.0
2010-12-21 11:10:00,30.18,30.18,30.17,30.17,3500.0,21.7142,21.7142,21.707,21.707,3500.0
2010-12-21 11:15:00,30.17,30.19,30.15,30.18,17200.0,21.707,21.7214,21.6926,21.7142,17200.0
2010-12-21 11:20:00,30.18,30.19,30.18,30.18,6100.0,21.7142,21.7214,21.7142,21.7142,6100.0
2010-12-21 11:25:00,30.18,30.19,30.17,30.17,11400.0,21.7142,21.7214,21.707,21.707,11400.0
2010-12-21 11:30:00,30.18,30.24,30.17,30.24,18800.0,21.7142,21.7573,21.707,21.7573,18800.0
2010-12-21 11:35:00,30.24,30.26,30.23,30.23,15400.0,21.7573,21.7717,21.7501,21.7501,15400.0
2010-12-21 11:40:00,30.24,30.24,30.2,30.2,10600.0,21.7573,21.7573,21.7286,21.7286,10600.0
2010-12-21 11:45:00,30.2,30.23,30.2,30.23,17400.0,21.7286,21.7501,21.7286,21.7501,17400.0
2010-12-21 11:50:00,30.24,30.26,30.23,30.23,22300.0,21.7573,21.7717,21.7501,21.7501,22300.0
2010-12-21 11:55:00,30.23,30.23,30.15,30.15,28100.0,21.7501,21.7501,21.6926,21.6926,28100.0
2010-12-21 12:00:00,30.16,30.16,30.12,30.15,24800.0,21.6998,21.6998,21.671,21.6926,24800.0
2010-12-21 12:05:00,30.15,30.16,30.14,30.16,24000.0,21.6926,21.6998,21.6854,21.6998,24000.0
2010-12-21 12:10:00,30.15,30.16,30.15,30.15,12500.0,21.6926,21.6998,21.6926,21.6926,12500.0
2010-12-21 12:15:00,30.15,30.16,30.15,30.15,12800.0,21.6926,21.6998,21.6926,21.6926,12800.0
2010-12-21 12:20:00,30.16,30.18,30.15,30.17,9600.0,21.6998,21.7142,21.6926,21.707,9600.0
2010-12-21 12:25:00,30.18,30.18,30.15,30.17,31600.0,21.7142,21.7142,21.6926,21.707,31600.0
2010-12-21 12:30:00,30.17,30.18,30.15,30.15,13200.0,21.707,21.7142,21.6926,21.6926,13200.0
2010-12-21 12:35:00,30.15,30.16,30.14,30.14,12100.0,21.6926,21.6998,21.6854,21.6854,12100.0
2010-12-21 12:40:00,30.14,30.15,30.12,30.12,10200.0,21.6854,21.6926,21.671,21.671,10200.0
2010-12-21 12:45:00,30.12,30.13,30.09,30.09,13000.0,21.671,21.6782,21.6494,21.6494,13000.0
2010-12-21 12:50:00,30.09,30.1,30.09,30.1,7300.0,21.6494,21.6566,21.6494,21.6566,7300.0
2010-12-21 12:55:00,30.1,30.11,30.09,30.11,15300.0,21.6566,21.6638,21.6494,21.6638,15300.0
2010-12-21 13:00:00,30.11,30.12,30.11,30.12,9800.0,21.6638,21.671,21.6638,21.671,9800.0
2010-12-21 13:05:00,30.12,30.12,30.11,30.11,6400.0,21.671,21.671,21.6638,21.6638,6400.0
2010-12-21 13:10:00,30.12,30.12,30.08,30.09,13700.0,21.671,21.671,21.6422,21.6494,13700.0
2010-12-21 13:15:00,30.08,30.1,30.08,30.09,12700.0,21.6422,21.6566,21.6422,21.6494,12700.0
2010-12-21 13:20:00,30.1,30.1,30.08,30.08,17900.0,21.6566,21.6566,21.6422,21.6422,17900.0
2010-12-21 13:25:00,30.08,30.09,30.01,30.06,41100.0,21.6422,21.6494,21.5918,21.6278,41100.0
2010-12-21 13:30:00,30.07,30.07,30.04,30.05,14400.0,21.635,21.635,21.6134,21.6206,14400.0
2010-12-21 13:35:00,30.05,30.06,30.03,30.03,25200.0,21.6206,21.6278,21.6062,21.6062,25200.0
2010-12-21 13:40:00,30.03,30.04,30.01,30.01,16100.0,21.6062,21.6134,21.5918,21.5918,16100.0
2010-12-21 13:45:00,30.01,30.01,29.98,29.98,27100.0,21.5918,21.5918,21.5703,21.5703,27100.0
2010-12-21 13:50:00,29.99,30.02,29.98,30.02,17500.0,21.5775,21.599,21.5703,21.599,17500.0
2010-12-21 13:55:00,30.02,30.02,29.99,30.0,15900.0,21.599,21.599,21.5775,21.5847,15900.0
2010-12-21 14:00:00,29.99,30.0,29.98,29.99,16600.0,21.5775,21.5847,21.5703,21.5775,16600.0
2010-12-21 14:05:00,29.98,30.01,29.98,30.0,31700.0,21.5703,21.5918,21.5703,21.5847,31700.0
2010-12-21 14:10:00,30.0,30.01,30.0,30.0,11800.0,21.5847,21.5918,21.5847,21.5847,11800.0
2010-12-21 14:15:00,30.0,30.01,29.98,29.99,32100.0,21.5847,21.5918,21.5703,21.5775,32100.0
2010-12-21 14:20:00,29.99,29.99,29.98,29.99,17100.0,21.5775,21.5775,21.5703,21.5775,17100.0
2010-12-21 14:25:00,29.98,30.01,29.98,30.0,24900.0,21.5703,21.5918,21.5703,21.5847,24900.0
2010-12-21 14:30:00,30.01,30.01,29.98,29.98,23400.0,21.5918,21.5918,21.5703,21.5703,23400.0
2010-12-21 14:35:00,29.99,30.01,29.97,30.0,38100.0,21.5775,21.5918,21.5631,21.5847,38100.0
2010-12-21 14:40:00,30.0,30.01,29.99,29.99,17800.0,21.5847,21.5918,21.5775,21.5775,17800.0
2010-12-21 14:45:00,29.99,30.0,29.99,29.99,10800.0,21.5775,21.5847,21.5775,21.5775,10800.0
2010-12-21 14:50:00,29.99,30.0,29.97,29.99,47100.0,21.5775,21.5847,21.5631,21.5775,47100.0
2010-12-21 14:55:00,30.0,30.0,29.98,29.98,18600.0,21.5847,21.5847,21.5703,21.5703,18600.0
2010-12-21 15:00:00,29.99,29.99,29.98,29.99,20900.0,21.5775,21.5775,21.5703,21.5775,20900.0
2010-12-21 15:05:00,29.99,30.0,29.98,30.0,28900.0,21.5775,21.5847,21.5703,21.5847,28900.0
2010-12-21 15:10:00,29.99,30.06,29.99,30.06,50600.0,21.5775,21.6278,21.5775,21.6278,50600.0
2010-12-21 15:15:00,30.06,30.08,30.06,30.07,43200.0,21.6278,21.6422,21.6278,21.635,43200.0
2010-12-21 15:20:00,30.07,30.07,30.02,30.02,36300.0,21.635,21.635,21.599,21.599,36300.0
2010-12-21 15:25:00,30.02,30.02,30.0,30.0,20600.0,21.599,21.599,21.5847,21.5847,20600.0
2010-12-21 15:30:00,30.01,30.06,29.99,30.05,46000.0,21.5918,21.6278,21.5775,21.6206,46000.0
2010-12-21 15:35:00,30.05,30.05,30.02,30.03,55400.0,21.6206,21.6206,21.599,21.6062,55400.0
2010-12-21 15:40:00,30.04,30.06,30.03,30.03,37500.0,21.6134,21.6278,21.6062,21.6062,37500.0
2010-12-21 15:45:00,30.03,30.03,29.99,29.99,29200.0,21.6062,21.6062,21.5775,21.5775,29200.0
2010-12-21 15:50:00,29.99,30.0,29.99,30.0,34200.0,21.5775,21.5847,21.5775,21.5847,34200.0
2010-12-21 15:55:00,30.0,30.0,29.99,30.0,81600.0,21.5847,21.5847,21.5775,21.5847,81600.0
2010-12-22 09:30:00,29.91,30.14,29.91,29.98,33600.0,21.5199,21.6854,21.5199,21.5703,33600.0
2010-12-22 09:35:00,29.98,30.02,29.93,29.96,108600.0,21.5703,21.599,21.5343,21.5559,108600.0
2010-12-22 09:40:00,29.97,29.99,29.96,29.98,42900.0,21.5631,21.5775,21.5559,21.5703,42900.0
2010-12-22 09:45:00,29.98,29.99,29.97,29.98,47300.0,21.5703,21.5775,21.5631,21.5703,47300.0
2010-12-22 09:50:00,29.97,30.11,29.97,30.1,25800.0,21.5631,21.6638,21.5631,21.6566,25800.0
2010-12-22 09:55:00,30.1,30.14,30.08,30.08,20600.0,21.6566,21.6854,21.6422,21.6422,20600.0
2010-12-22 10:00:00,30.07,30.14,30.07,30.14,11000.0,21.635,21.6854,21.635,21.6854,11000.0
2010-12-22 10:05:00,30.13,30.15,30.12,30.15,19200.0,21.6782,21.6926,21.671,21.6926,19200.0
2010-12-22 10:10:00,30.14,30.15,30.05,30.05,38700.0,21.6854,21.6926,21.6206,21.6206,38700.0
2010-12-22 10:15:00,30.05,30.05,30.01,30.03,11700.0,21.6206,21.6206,21.5918,21.6062,11700.0
2010-12-22 10:20:00,30.02,30.1,30.02,30.05,67500.0,21.599,21.6566,21.599,21.6206,67500.0
2010-12-22 10:25:00,30.05,30.08,30.02,30.02,22600.0,21.6206,21.6422,21.599,21.599,22600.0
2010-12-22 10:30:00,30.03,30.07,30.03,30.07,8700.0,21.6062,21.635,21.6062,21.635,8700.0
2010-12-22 10:35:00,30.07,30.07,30.05,30.06,20900.0,21.635,21.635,21.6206,21.6278,20900.0
2010-12-22 10:40:00,30.06,30.07,30.05,30.06,17200.0,21.6278,21.635,21.6206,21.6278,17200.0
2010-12-22 10:45:00,30.05,30.06,30.05,30.05,12500.0,21.6206,21.6278,21.6206,21.6206,12500.0
2010-12-22 10:50:00,30.06,30.06,30.03,30.03,9900.0,21.6278,21.6278,21.6062,21.6062,9900.0
2010-12-22 10:55:00,30.03,30.05,30.02,30.05,10700.0,21.6062,21.6206,21.599,21.6206,10700.0
2010-12-22 11:00:00,30.04,30.06,30.04,30.05,24400.0,21.6134,21.6278,21.6134,21.6206,24400.0
2010-12-22 11:05:00,30.05,30.07,30.04,30.06,18000.0,21.6206,21.635,21.6134,21.6278,18000.0
2010-12-22 11:10:00,30.07,30.1,30.07,30.09,22700.0,21.635,21.6566,21.635,21.6494,22700.0
2010-12-22 11:15:00,30.09,30.1,30.09,30.1,7900.0,21.6494,21.6566,21.6494,21.6566,7900.0
2010-12-22 11:20:00,30.09,30.1,30.09,30.09,6900.0,21.6494,21.6566,21.6494,21.6494,6900.0
2010-12-22 11:25:00,30.1,30.1,30.09,30.09,21100.0,21.6566,21.6566,21.6494,21.6494,21100.0
2010-12-22 11:30:00,30.09,30.1,30.09,30.1,8700.0,21.6494,21.6566,21.6494,21.6566,8700.0
2010-12-22 11:35:00,30.09,30.1,30.09,30.09,14400.0,21.6494,21.6566,21.6494,21.6494,14400.0
2010-12-22 11:40:00,30.09,30.1,30.09,30.1,36700.0,21.6494,21.6566,21.6494,21.6566,36700.0
2010-12-22 11:45:00,30.09,30.1,30.09,30.1,14100.0,21.6494,21.6566,21.6494,21.6566,14100.0
2010-12-22 11:50:00,30.09,30.1,30.09,30.1,8800.0,21.6494,21.6566,21.6494,21.6566,8800.0
2010-12-22 11:55:00,30.1,30.1,30.09,30.1,11900.0,21.6566,21.6566,21.6494,21.6566,11900.0
2010-12-22 12:00:00,30.09,30.1,30.04,30.04,32600.0,21.6494,21.6566,21.6134,21.6134,32600.0
2010-12-22 12:05:00,30.04,30.04,29.98,29.98,17600.0,21.6134,21.6134,21.5703,21.5703,17600.0
2010-12-22 12:10:00,29.98,30.04,29.98,30.03,16200.0,21.5703,21.6134,21.5703,21.6062,16200.0
2010-12-22 12:15:00,30.03,30.07,30.02,30.07,13600.0,21.6062,21.635,21.599,21.635,13600.0
2010-12-22 12:20:00,30.08,30.1,30.08,30.08,13100.0,21.6422,21.6566,21.6422,21.6422,13100.0
2010-12-22 12:25:00,30.08,30.1,30.08,30.1,34000.0,21.6422,21.6566,21.6422,21.6566,34000.0
2010-12-22 12:30:00,30.1,30.12,30.04,30.07,33800.0,21.6566,21.671,21.6134,21.635,33800.0
2010-12-22 12:35:00,30.07,30.07,30.03,30.06,11900.0,21.635,21.635,21.6062,21.6278,11900.0
2010-12-22 12:40:00,30.06,30.09,30.06,30.08,14000.0,21.6278,21.6494,21.6278,21.6422,14000.0
2010-12-22 12:45:00,30.08,30.09,30.08,30.09,6000.0,21.6422,21.6494,21.6422,21.6494,6000.0
2010-12-22 12:50:00,30.09,30.1,30.08,30.09,11700.0,21.6494,21.6566,21.6422,21.6494,11700.0
2010-12-22 12:55:00,30.09,30.1,30.08,30.08,9100.0,21.6494,21.6566,21.6422,21.6422,9100.0
2010-12-22 13:00:00,30.08,30.08,30.05,30.05,12100.0,21.6422,21.6422,21.6206,21.6206,12100.0
2010-12-22 13:05:00,30.05,30.05,30.03,30.03,7000.0,21.6206,21.6206,21.6062,21.6062,7000.0
2010-12-22 13:10:00,30.04,30.06,30.02,30.03,21900.0,21.6134,21.6278,21.599,21.6062,21900.0
2010-12-22 13:15:00,30.03,30.03,30.01,30.01,4400.0,21.6062,21.6062,21.5918,21.5918,4400.0
2010-12-22 13:20:00,30.01,30.02,30.0,30.0,6600.0,21.5918,21.599,21.5847,21.5847,6600.0
2010-12-22 13:25:00,30.01,30.02,30.0,30.02,22200.0,21.5918,21.599,21.5847,21.599,22200.0
2010-12-22 13:30:00,30.02,30.03,29.99,30.0,25300.0,21.599,21.6062,21.5775,21.5847,25300.0
2010-12-22 13:35:00,30.0,30.0,29.98,29.99,17500.0,21.5847,21.5847,21.5703,21.5775,17500.0
2010-12-22 13:40:00,29.99,30.01,29.99,30.0,27100.0,21.5775,21.5918,21.5775,21.5847,27100.0
2010-12-22 13:45:00,30.0,30.04,30.0,30.01,30300.0,21.5847,21.6134,21.5847,21.5918,30300.0
2010-12-22 13:50:00,30.02,30.06,30.01,30.06,15000.0,21.599,21.6278,21.5918,21.6278,15000.0
2010-12-22 13:55:00,30.05,30.08,30.04,30.07,28000.0,21.6206,21.6422,21.6134,21.635,28000.0
2010-12-22 14:00:00,30.07,30.08,30.06,30.07,10300.0,21.635,21.6422,21.6278,21.635,10300.0
2010-12-22 14:05:00,30.07,30.07,30.05,30.06,24000.0,21.635,21.635,21.6206,21.6278,24000.0
2010-12-22 14:10:00,30.07,30.09,30.07,30.08,5700.0,21.635,21.6494,21.635,21.6422,5700.0
2010-12-22 14:15:00,30.08,30.1,30.08,30.1,10700.0,21.6422,21.6566,21.6422,21.6566,10700.0
2010-12-22 14:20:00,30.1,30.11,30.1,30.1,9500.0,21.6566,21.6638,21.6566,21.6566,9500.0
2010-12-22 14:25:00,30.1,30.11,30.1,30.11,8400.0,21.6566,21.6638,21.6566,21.6638,8400.0
2010-12-22 14:30:00,30.11,30.14,30.11,30.14,25000.0,21.6638,21.6854,21.6638,21.6854,25000.0
2010-12-22 14:35:00,30.14,30.17,30.14,30.16,23800.0,21.6854,21.707,21.6854,21.6998,23800.0
2010-12-22 14:40:00,30.16,30.16,30.1,30.11,83100.0,21.6998,21.6998,21.6566,21.6638,83100.0
2010-12-22 14:45:00,30.1,30.15,30.1,30.11,25700.0,21.6566,21.6926,21.6566,21.6638,25700.0
2010-12-22 14:50:00,30.11,30.12,30.07,30.07,51100.0,21.6638,21.671,21.635,21.635,51100.0
2010-12-22 14:55:00,30.08,30.08,30.06,30.06,107000.0,21.6422,21.6422,21.6278,21.6278,107000.0
2010-12-22 15:00:00,30.06,30.07,30.03,30.05,34800.0,21.6278,21.635,21.6062,21.6206,34800.0
2010-12-22 15:05:00,30.05,30.06,30.05,30.05,12600.0,21.6206,21.6278,21.6206,21.6206,12600.0
2010-12-22 15:10:00,30.05,30.06,30.02,30.04,76400.0,21.6206,21.6278,21.599,21.6134,76400.0
2010-12-22 15:15:00,30.03,30.06,30.0,30.01,76400.0,21.6062,21.6278,21.5847,21.5918,76400.0
2010-12-22 15:20:00,30.02,30.05,30.01,30.05,108800.0,21.599,21.6206,21.5918,21.6206,108800.0
2010-12-22 15:25:00,30.05,30.05,30.04,30.05,25400.0,21.6206,21.6206,21.6134,21.6206,25400.0
2010-12-22 15:30:00,30.04,30.05,30.04,30.05,35900.0,21.6134,21.6206,21.6134,21.6206,35900.0
2010-12-22 15:35:00,30.04,30.05,30.04,30.05,28300.0,21.6134,21.6206,21.6134,21.6206,28300.0
2010-12-22 15:40:00,30.05,30.05,30.01,30.02,69400.0,21.6206,21.6206,21.5918,21.599,69400.0
2010-12-22 15:45:00,30.01,30.04,29.99,30.02,56600.0,21.5918,21.6134,21.5775,21.599,56600.0
2010-12-22 15:50:00,30.02,30.04,29.99,29.99,77900.0,21.599,21.6134,21.5775,21.5775,77900.0
2010-12-22 15:55:00,29.99,30.02,29.97,30.01,244300.0,21.5775,21.599,21.5631,21.5918,244300.0
2010-12-23 09:30:00,29.99,30.04,29.97,29.99,36300.0,21.5775,21.6134,21.5631,21.5775,36300.0
2010-12-23 09:35:00,30.01,30.04,29.97,30.02,18700.0,21.5918,21.6134,21.5631,21.599,18700.0
2010-12-23 09:40:00,30.02,30.03,29.98,29.99,22600.0,21.599,21.6062,21.5703,21.5775,22600.0
2010-12-23 09:45:00,30.0,30.01,29.97,29.99,16200.0,21.5847,21.5918,21.5631,21.5775,16200.0
2010-12-23 09:50:00,29.99,30.01,29.97,29.99,36900.0,21.5775,21.5918,21.5631,21.5775,36900.0
2010-12-23 09:55:00,29.99,29.99,29.94,29.95,43400.0,21.5775,21.5775,21.5415,21.5487,43400.0
2010-12-23 10:00:00,29.95,30.0,29.95,29.98,18200.0,21.5487,21.5847,21.5487,21.5703,18200.0
2010-12-23 10:05:00,29.97,30.0,29.97,29.98,42900.0,21.5631,21.5847,21.5631,21.5703,42900.0
2010-12-23 10:10:00,29.98,29.98,29.93,29.94,17300.0,21.5703,21.5703,21.5343,21.5415,17300.0
2010-12-23 10:15:00,29.95,29.95,29.91,29.92,247400.0,21.5487,21.5487,21.5199,21.5271,247400.0
2010-12-23 10:20:00,29.93,29.93,29.87,29.87,26600.0,21.5343,21.5343,21.4911,21.4911,26600.0
2010-12-23 10:25:00,29.87,29.87,29.81,29.81,37800.0,21.4911,21.4911,21.448,21.448,37800.0
2010-12-23 10:30:00,29.82,29.88,29.81,29.88,19800.0,21.4551,21.4983,21.448,21.4983,19800.0
2010-12-23 10:35:00,29.88,29.93,29.88,29.92,41900.0,21.4983,21.5343,21.4983,21.5271,41900.0
2010-12-23 10:40:00,29.93,29.95,29.92,29.93,127000.0,21.5343,21.5487,21.5271,21.5343,127000.0
2010-12-23 10:45:00,29.92,29.95,29.9,29.94,89800.0,21.5271,21.5487,21.5127,21.5415,89800.0
2010-12-23 10:50:00,29.94,29.97,29.93,29.97,14500.0,21.5415,21.5631,21.5343,21.5631,14500.0
2010-12-23 10:55:00,29.97,29.99,29.97,29.98,12300.0,21.5631,21.5775,21.5631,21.5703,12300.0
2010-12-23 11:00:00,29.98,30.01,29.98,30.0,54400.0,21.5703,21.5918,21.5703,21.5847,54400.0
2010-12-23 11:05:00,30.0,30.02,29.99,30.02,25500.0,21.5847,21.599,21.5775,21.599,25500.0
2010-12-23 11:10:00,30.02,30.03,30.01,30.01,12000.0,21.599,21.6062,21.5918,21.5918,12000.0
2010-12-23 11:15:00,30.01,30.06,30.01,30.06,39300.0,21.5918,21.6278,21.5918,21.6278,39300.0
2010-12-23 11:20:00,30.05,30.08,30.05,30.07,18200.0,21.6206,21.6422,21.6206,21.635,18200.0
2010-12-23 11:25:00,30.07,30.07,29.99,30.0,29400.0,21.635,21.635,21.5775,21.5847,29400.0
2010-12-23 11:30:00,30.0,30.01,29.99,30.0,7900.0,21.5847,21.5918,21.5775,21.5847,7900.0
2010-12-23 11:35:00,30.0,30.0,29.99,30.0,15500.0,21.5847,21.5847,21.5775,21.5847,15500.0
2010-12-23 11:40:00,30.0,30.01,29.99,30.0,65700.0,21.5847,21.5918,21.5775,21.5847,65700.0
2010-12-23 11:45:00,30.0,30.0,29.99,29.99,29300.0,21.5847,21.5847,21.5775,21.5775,29300.0
2010-12-23 11:50:00,29.99,30.0,29.99,30.0,16300.0,21.5775,21.5847,21.5775,21.5847,16300.0
2010-12-23 11:55:00,30.0,30.0,29.99,30.0,11100.0,21.5847,21.5847,21.5775,21.5847,11100.0
2010-12-23 12:00:00,29.99,30.05,29.99,30.05,23900.0,21.5775,21.6206,21.5775,21.6206,23900.0
2010-12-23 12:05:00,30.04,30.05,30.01,30.01,31100.0,21.6134,21.6206,21.5918,21.5918,31100.0
2010-12-23 12:10:00,30.01,30.02,30.0,30.0,10100.0,21.5918,21.599,21.5847,21.5847,10100.0
2010-12-23 12:15:00,30.0,30.0,29.99,30.0,6200.0,21.5847,21.5847,21.5775,21.5847,6200.0
2010-12-23 12:20:00,30.0,30.0,29.99,30.0,6100.0,21.5847,21.5847,21.5775,21.5847,6100.0
2010-12-23 12:25:00,30.0,30.01,29.99,29.99,28100.0,21.5847,21.5918,21.5775,21.5775,28100.0
2010-12-23 12:30:00,30.0,30.0,29.99,29.99,12900.0,21.5847,21.5847,21.5775,21.5775,12900.0
2010-12-23 12:35:00,30.0,30.0,29.99,30.0,23800.0,21.5847,21.5847,21.5775,21.5847,23800.0
2010-12-23 12:40:00,30.0,30.0,29.99,30.0,13800.0,21.5847,21.5847,21.5775,21.5847,13800.0
2010-12-23 12:45:00,30.0,30.03,30.0,30.02,42100.0,21.5847,21.6062,21.5847,21.599,42100.0
2010-12-23 12:50:00,30.02,30.05,30.02,30.05,20300.0,21.599,21.6206,21.599,21.6206,20300.0
2010-12-23 12:55:00,30.05,30.06,30.04,30.05,56700.0,21.6206,21.6278,21.6134,21.6206,56700.0
2010-12-23 13:00:00,30.05,30.08,30.04,30.07,34500.0,21.6206,21.6422,21.6134,21.635,34500.0
2010-12-23 13:05:00,30.08,30.08,30.07,30.07,4800.0,21.6422,21.6422,21.635,21.635,4800.0
2010-12-23 13:10:00,30.07,30.1,30.07,30.1,10700.0,21.635,21.6566,21.635,21.6566,10700.0
2010-12-23 13:15:00,30.09,30.1,30.09,30.09,36400.0,21.6494,21.6566,21.6494,21.6494,36400.0
2010-12-23 13:20:00,30.09,30.13,30.09,30.1,53200.0,21.6494,21.6782,21.6494,21.6566,53200.0
2010-12-23 13:25:00,30.1,30.11,30.07,30.08,45300.0,21.6566,21.6638,21.635,21.6422,45300.0
2010-12-23 13:30:00,30.09,30.09,30.04,30.04,39600.0,21.6494,21.6494,21.6134,21.6134,39600.0
2010-12-23 13:35:00,30.05,30.06,30.05,30.05,42500.0,21.6206,21.6278,21.6206,21.6206,42500.0
2010-12-23 13:40:00,30.05,30.05,30.04,30.04,10400.0,21.6206,21.6206,21.6134,21.6134,10400.0
2010-12-23 13:45:00,30.04,30.09,30.04,30.09,21300.0,21.6134,21.6494,21.6134,21.6494,21300.0
2010-12-23 13:50:00,30.09,30.09,30.08,30.08,18900.0,21.6494,21.6494,21.6422,21.6422,18900.0
2010-12-23 13:55:00,30.08,30.09,30.07,30.08,16700.0,21.6422,21.6494,21.635,21.6422,16700.0
2010-12-23 14:00:00,30.09,30.09,30.08,30.08,8100.0,21.6494,21.6494,21.6422,21.6422,8100.0
2010-12-23 14:05:00,30.08,30.09,30.06,30.06,31700.0,21.6422,21.6494,21.6278,21.6278,31700.0
2010-12-23 14:10:00,30.06,30.07,30.06,30.07,3200.0,21.6278,21.635,21.6278,21.635,3200.0
2010-12-23 14:15:00,30.06,30.08,30.06,30.07,23200.0,21.6278,21.6422,21.6278,21.635,23200.0
2010-12-23 14:20:00,30.07,30.07,30.05,30.05,11600.0,21.635,21.635,21.6206,21.6206,11600.0
2010-12-23 14:25:00,30.05,30.06,30.03,30.05,17900.0,21.6206,21.6278,21.6062,21.6206,17900.0
2010-12-23 14:30:00,30.06,30.06,30.05,30.06,11500.0,21.6278,21.6278,21.6206,21.6278,11500.0
2010-12-23 14:35:00,30.05,30.09,30.05,30.08,19000.0,21.6206,21.6494,21.6206,21.6422,19000.0
2010-12-23 14:40:00,30.09,30.11,30.08,30.1,22300.0,21.6494,21.6638,21.6422,21.6566,22300.0
2010-12-23 14:45:00,30.11,30.12,30.07,30.1,26300.0,21.6638,21.671,21.635,21.6566,26300.0
2010-12-23 14:50:00,30.1,30.1,30.09,30.09,13800.0,21.6566,21.6566,21.6494,21.6494,13800.0
2010-12-23 14:55:00,30.09,30.1,30.09,30.09,16100.0,21.6494,21.6566,21.6494,21.6494,16100.0
2010-12-23 15:00:00,30.1,30.11,30.09,30.11,55000.0,21.6566,21.6638,21.6494,21.6638,55000.0
2010-12-23 15:05:00,30.11,30.13,30.11,30.13,9900.0,21.6638,21.6782,21.6638,21.6782,9900.0
2010-12-23 15:10:00,30.13,30.13,30.12,30.12,5900.0,21.6782,21.6782,21.671,21.671,5900.0
2010-12-23 15:15:00,30.13,30.13,30.12,30.13,4200.0,21.6782,21.6782,21.671,21.6782,4200.0
2010-12-23 15:20:00,30.12,30.13,30.12,30.13,11500.0,21.671,21.6782,21.671,21.6782,11500.0
2010-12-23 15:25:00,30.12,30.13,30.12,30.12,11000.0,21.671,21.6782,21.671,21.671,11000.0
2010-12-23 15:30:00,30.12,30.13,30.12,30.12,17900.0,21.671,21.6782,21.671,21.671,17900.0
2010-12-23 15:35:00,30.12,30.17,30.12,30.14,59700.0,21.671,21.707,21.671,21.6854,59700.0
2010-12-23 15:40:00,30.15,30.15,30.09,30.1,59800.0,21.6926,21.6926,21.6494,21.6566,59800.0
2010-12-23 15:45:00,30.1,30.11,30.09,30.11,59400.0,21.6566,21.6638,21.6494,21.6638,59400.0
2010-12-23 15:50:00,30.1,30.11,30.1,30.1,34800.0,21.6566,21.6638,21.6566,21.6566,34800.0
2010-12-23 15:55:00,30.1,30.14,30.1,30.13,82600.0,21.6566,21.6854,21.6566,21.6782,82600.0
2010-12-27 09:30:00,29.98,30.0,29.88,29.91,22000.0,21.5703,21.5847,21.4983,21.5199,22000.0
2010-12-27 09:35:00,29.92,29.97,29.91,29.94,10000.0,21.5271,21.5631,21.5199,21.5415,10000.0
2010-12-27 09:40:00,29.94,29.94,29.85,29.9,19300.0,21.5415,21.5415,21.4767,21.5127,19300.0
2010-12-27 09:45:00,29.9,29.95,29.9,29.95,13200.0,21.5127,21.5487,21.5127,21.5487,13200.0
2010-12-27 09:50:00,29.95,30.0,29.95,29.97,13200.0,21.5487,21.5847,21.5487,21.5631,13200.0
2010-12-27 09:55:00,29.97,29.98,29.95,29.96,6800.0,21.5631,21.5703,21.5487,21.5559,6800.0
2010-12-27 10:00:00,29.96,30.01,29.95,29.97,7500.0,21.5559,21.5918,21.5487,21.5631,7500.0
2010-12-27 10:05:00,29.96,29.97,29.95,29.95,16600.0,21.5559,21.5631,21.5487,21.5487,16600.0
2010-12-27 10:10:00,29.95,29.99,29.95,29.99,18900.0,21.5487,21.5775,21.5487,21.5775,18900.0
2010-12-27 10:15:00,29.99,30.01,29.97,29.97,28300.0,21.5775,21.5918,21.5631,21.5631,28300.0
2010-12-27 10:20:00,29.97,30.0,29.96,30.0,9800.0,21.5631,21.5847,21.5559,21.5847,9800.0
2010-12-27 10:25:00,30.0,30.02,29.99,30.02,14700.0,21.5847,21.599,21.5775,21.599,14700.0
2010-12-27 10:30:00,30.02,30.02,29.99,29.99,10100.0,21.599,21.599,21.5775,21.5775,10100.0
2010-12-27 10:35:00,29.99,29.99,29.97,29.97,12400.0,21.5775,21.5775,21.5631,21.5631,12400.0
2010-12-27 10:40:00,29.97,29.97,29.94,29.94,21200.0,21.5631,21.5631,21.5415,21.5415,21200.0
2010-12-27 10:45:00,29.94,29.94,29.91,29.91,28500.0,21.5415,21.5415,21.5199,21.5199,28500.0
2010-12-27 10:50:00,29.91,29.93,29.91,29.93,6000.0,21.5199,21.5343,21.5199,21.5343,6000.0
2010-12-27 10:55:00,29.92,29.94,29.92,29.94,10300.0,21.5271,21.5415,21.5271,21.5415,10300.0
2010-12-27 11:00:00,29.93,29.97,29.93,29.97,11300.0,21.5343,21.5631,21.5343,21.5631,11300.0
2010-12-27 11:05:00,29.97,30.0,29.96,29.99,11200.0,21.5631,21.5847,21.5559,21.5775,11200.0
2010-12-27 11:10:00,29.99,30.03,29.99,29.99,15300.0,21.5775,21.6062,21.5775,21.5775,15300.0
2010-12-27 11:15:00,29.99,30.01,29.98,30.0,20100.0,21.5775,21.5918,21.5703,21.5847,20100.0
2010-12-27 11:20:00,29.99,30.0,29.98,29.98,7600.0,21.5775,21.5847,21.5703,21.5703,7600.0
2010-12-27 11:25:00,29.98,29.99,29.98,29.98,3700.0,21.5703,21.5775,21.5703,21.5703,3700.0
2010-12-27 11:30:00,29.99,30.0,29.98,29.99,16200.0,21.5775,21.5847,21.5703,21.5775,16200.0
2010-12-27 11:35:00,30.0,30.0,29.99,29.99,7800.0,21.5847,21.5847,21.5775,21.5775,7800.0
2010-12-27 11:40:00,29.99,30.04,29.99,30.04,19300.0,21.5775,21.6134,21.5775,21.6134,19300.0
2010-12-27 11:45:00,30.04,30.08,30.03,30.08,10200.0,21.6134,21.6422,21.6062,21.6422,10200.0
2010-12-27 11:50:00,30.08,30.09,30.06,30.06,19500.0,21.6422,21.6494,21.6278,21.6278,19500.0
2010-12-27 11:55:00,30.06,30.07,30.01,30.01,24600.0,21.6278,21.635,21.5918,21.5918,24600.0
2010-12-27 12:00:00,30.01,30.01,29.99,29.99,17400.0,21.5918,21.5918,21.5775,21.5775,17400.0
2010-12-27 12:05:00,29.99,30.0,29.99,30.0,15400.0,21.5775,21.5847,21.5775,21.5847,15400.0
2010-12-27 12:10:00,30.0,30.05,29.99,30.05,15100.0,21.5847,21.6206,21.5775,21.6206,15100.0
2010-12-27 12:15:00,30.04,30.04,30.03,30.04,5500.0,21.6134,21.6134,21.6062,21.6134,5500.0
2010-12-27 12:20:00,30.03,30.04,30.03,30.03,3600.0,21.6062,21.6134,21.6062,21.6062,3600.0
2010-12-27 12:25:00,30.04,30.06,30.03,30.06,12300.0,21.6134,21.6278,21.6062,21.6278,12300.0
2010-12-27 12:30:00,30.06,30.1,30.06,30.07,27000.0,21.6278,21.6566,21.6278,21.635,27000.0
2010-12-27 12:35:00,30.07,30.08,30.07,30.07,4300.0,21.635,21.6422,21.635,21.635,4300.0
2010-12-27 12:40:00,30.07,30.08,30.07,30.08,1700.0,21.635,21.6422,21.635,21.6422,1700.0
2010-12-27 12:45:00,30.08,30.1,30.08,30.08,8900.0,21.6422,21.6566,21.6422,21.6422,8900.0
2010-12-27 12:50:00,30.09,30.11,30.08,30.11,10900.0,21.6494,21.6638,21.6422,21.6638,10900.0
2010-12-27 12:55:00,30.11,30.11,30.1,30.11,2800.0,21.6638,21.6638,21.6566,21.6638,2800.0
2010-12-27 13:00:00,30.1,30.11,30.06,30.06,25600.0,21.6566,21.6638,21.6278,21.6278,25600.0
2010-12-27 13:05:00,30.06,30.07,30.03,30.03,30600.0,21.6278,21.635,21.6062,21.6062,30600.0
2010-12-27 13:10:00,30.03,30.04,30.01,30.02,18400.0,21.6062,21.6134,21.5918,21.599,18400.0
2010-12-27 13:15:00,30.02,30.03,30.02,30.02,7500.0,21.599,21.6062,21.599,21.599,7500.0
2010-12-27 13:20:00,30.03,30.03,30.0,30.0,11500.0,21.6062,21.6062,21.5847,21.5847,11500.0
2010-12-27 13:25:00,30.01,30.04,30.0,30.02,15700.0,21.5918,21.6134,21.5847,21.599,15700.0
2010-12-27 13:30:00,30.02,30.03,30.02,30.03,10300.0,21.599,21.6062,21.599,21.6062,10300.0
2010-12-27 13:35:00,30.03,30.03,30.02,30.03,5600.0,21.6062,21.6062,21.599,21.6062,5600.0
2010-12-27 13:40:00,30.03,30.05,30.03,30.03,12000.0,21.6062,21.6206,21.6062,21.6062,12000.0
2010-12-27 13:45:00,30.03,30.05,30.02,30.04,12700.0,21.6062,21.6206,21.599,21.6134,12700.0
2010-12-27 13:50:00,30.04,30.04,30.03,30.03,4700.0,21.6134,21.6134,21.6062,21.6062,4700.0
2010-12-27 13:55:00,30.03,30.04,30.02,30.03,5900.0,21.6062,21.6134,21.599,21.6062,5900.0
2010-12-27 14:00:00,30.03,30.04,30.03,30.04,3200.0,21.6062,21.6134,21.6062,21.6134,3200.0
2010-12-27 14:05:00,30.04,30.04,30.01,30.01,11500.0,21.6134,21.6134,21.5918,21.5918,11500.0
2010-12-27 14:10:00,30.01,30.01,30.0,30.0,8700.0,21.5918,21.5918,21.5847,21.5847,8700.0
2010-12-27 14:15:00,30.01,30.01,29.98,29.98,9400.0,21.5918,21.5918,21.5703,21.5703,9400.0
2010-12-27 14:20:00,29.97,30.0,29.97,30.0,19700.0,21.5631,21.5847,21.5631,21.5847,19700.0
2010-12-27 14:25:00,30.0,30.0,29.99,30.0,2400.0,21.5847,21.5847,21.5775,21.5847,2400.0
2010-12-27 14:30:00,30.0,30.02,29.99,30.02,53100.0,21.5847,21.599,21.5775,21.599,53100.0
2010-12-27 14:35:00,30.02,30.02,30.01,30.02,6200.0,21.599,21.599,21.5918,21.599,6200.0
2010-12-27 14:40:00,30.02,30.03,30.01,30.02,8200.0,21.599,21.6062,21.5918,21.599,8200.0
2010-12-27 14:45:00,30.03,30.03,30.02,30.02,5000.0,21.6062,21.6062,21.599,21.599,5000.0
2010-12-27 14:50:00,30.03,30.03,30.02,30.02,4500.0,21.6062,21.6062,21.599,21.599,4500.0
2010-12-27 14:55:00,30.02,30.03,30.02,30.03,6100.0,21.599,21.6062,21.599,21.6062,6100.0
2010-12-27 15:00:00,30.04,30.05,30.03,30.05,18000.0,21.6134,21.6206,21.6062,21.6206,18000.0
2010-12-27 15:05:00,30.05,30.05,30.04,30.05,9500.0,21.6206,21.6206,21.6134,21.6206,9500.0
2010-12-27 15:10:00,30.05,30.05,30.04,30.04,4900.0,21.6206,21.6206,21.6134,21.6134,4900.0
2010-12-27 15:15:00,30.05,30.07,30.04,30.07,16400.0,21.6206,21.635,21.6134,21.635,16400.0
2010-12-27 15:20:00,30.07,30.08,30.07,30.08,12400.0,21.635,21.6422,21.635,21.6422,12400.0
2010-12-27 15:25:00,30.08,30.09,30.05,30.05,36500.0,21.6422,21.6494,21.6206,21.6206,36500.0
2010-12-27 15:30:00,30.04,30.06,30.03,30.06,26200.0,21.6134,21.6278,21.6062,21.6278,26200.0
2010-12-27 15:35:00,30.07,30.07,30.06,30.07,13100.0,21.635,21.635,21.6278,21.635,13100.0
2010-12-27 15:40:00,30.07,30.08,30.06,30.08,16800.0,21.635,21.6422,21.6278,21.6422,16800.0
2010-12-27 15:45:00,30.07,30.07,30.04,30.05,46000.0,21.635,21.635,21.6134,21.6206,46000.0
2010-12-27 15:50:00,30.04,30.09,30.04,30.09,39800.0,21.6134,21.6494,21.6134,21.6494,39800.0
2010-12-27 15:55:00,30.08,30.09,30.08,30.09,54800.0,21.6422,21.6494,21.6422,21.6494,54800.0
2010-12-28 09:30:00,30.12,30.12,30.0,30.01,18700.0,21.671,21.671,21.5847,21.5918,18700.0
2010-12-28 09:35:00,30.01,30.02,29.96,29.98,12100.0,21.5918,21.599,21.5559,21.5703,12100.0
2010-12-28 09:40:00,29.98,30.0,29.98,30.0,11600.0,21.5703,21.5847,21.5703,21.5847,11600.0
2010-12-28 09:45:00,29.99,30.02,29.95,29.95,28500.0,21.5775,21.599,21.5487,21.5487,28500.0
2010-12-28 09:50:00,29.95,30.0,29.92,30.0,45600.0,21.5487,21.5847,21.5271,21.5847,45600.0
2010-12-28 09:55:00,30.0,30.01,29.99,30.0,36700.0,21.5847,21.5918,21.5775,21.5847,36700.0
2010-12-28 10:00:00,30.0,30.0,29.95,29.99,18100.0,21.5847,21.5847,21.5487,21.5775,18100.0
2010-12-28 10:05:00,29.99,29.99,29.91,29.91,16200.0,21.5775,21.5775,21.5199,21.5199,16200.0
2010-12-28 10:10:00,29.9,29.9,29.87,29.87,10100.0,21.5127,21.5127,21.4911,21.4911,10100.0
2010-12-28 10:15:00,29.88,29.89,29.87,29.88,16500.0,21.4983,21.5055,21.4911,21.4983,16500.0
2010-12-28 10:20:00,29.89,29.89,29.87,29.88,11800.0,21.5055,21.5055,21.4911,21.4983,11800.0
2010-12-28 10:25:00,29.88,29.93,29.88,29.93,10200.0,21.4983,21.5343,21.4983,21.5343,10200.0
2010-12-28 10:30:00,29.93,29.95,29.93,29.95,7300.0,21.5343,21.5487,21.5343,21.5487,7300.0
2010-12-28 10:35:00,29.96,30.0,29.95,30.0,6700.0,21.5559,21.5847,21.5487,21.5847,6700.0
2010-12-28 10:40:00,30.0,30.01,29.99,30.0,16400.0,21.5847,21.5918,21.5775,21.5847,16400.0
2010-12-28 10:45:00,30.0,30.0,29.95,29.95,18800.0,21.5847,21.5847,21.5487,21.5487,18800.0
2010-12-28 10:50:00,29.94,29.95,29.94,29.94,5400.0,21.5415,21.5487,21.5415,21.5415,5400.0
2010-12-28 10:55:00,29.95,29.96,29.93,29.93,5700.0,21.5487,21.5559,21.5343,21.5343,5700.0
2010-12-28 11:00:00,29.93,29.94,29.93,29.93,6000.0,21.5343,21.5415,21.5343,21.5343,6000.0
2010-12-28 11:05:00,29.93,29.93,29.91,29.93,7200.0,21.5343,21.5343,21.5199,21.5343,7200.0
2010-12-28 11:10:00,29.94,29.97,29.94,29.97,4400.0,21.5415,21.5631,21.5415,21.5631,4400.0
2010-12-28 11:15:00,29.96,30.0,29.96,30.0,28000.0,21.5559,21.5847,21.5559,21.5847,28000.0
2010-12-28 11:20:00,30.0,30.0,29.99,29.99,1700.0,21.5847,21.5847,21.5775,21.5775,1700.0
2010-12-28 11:25:00,30.0,30.0,29.99,29.99,13100.0,21.5847,21.5847,21.5775,21.5775,13100.0
2010-12-28 11:30:00,30.0,30.0,29.99,30.0,3600.0,21.5847,21.5847,21.5775,21.5847,3600.0
2010-12-28 11:35:00,29.99,30.01,29.99,30.0,6200.0,21.5775,21.5918,21.5775,21.5847,6200.0
2010-12-28 11:40:00,30.0,30.01,30.0,30.0,7100.0,21.5847,21.5918,21.5847,21.5847,7100.0
2010-12-28 11:45:00,30.0,30.01,30.0,30.01,2700.0,21.5847,21.5918,21.5847,21.5918,2700.0
2010-12-28 11:50:00,30.0,30.01,30.0,30.01,2700.0,21.5847,21.5918,21.5847,21.5918,2700.0
2010-12-28 11:55:00,30.01,30.01,29.99,30.0,13700.0,21.5918,21.5918,21.5775,21.5847,13700.0
2010-12-28 12:00:00,30.0,30.0,29.96,29.99,27400.0,21.5847,21.5847,21.5559,21.5775,27400.0
2010-12-28 12:05:00,29.98,29.99,29.93,29.97,13800.0,21.5703,21.5775,21.5343,21.5631,13800.0
2010-12-28 12:10:00,29.96,30.0,29.96,30.0,12100.0,21.5559,21.5847,21.5559,21.5847,12100.0
2010-12-28 12:15:00,29.99,29.99,29.96,29.96,17400.0,21.5775,21.5775,21.5559,21.5559,17400.0
2010-12-28 12:20:00,29.96,29.98,29.93,29.94,22300.0,21.5559,21.5703,21.5343,21.5415,22300.0
2010-12-28 12:25:00,29.95,29.96,29.95,29.96,4300.0,21.5487,21.5559,21.5487,21.5559,4300.0
2010-12-28 12:30:00,29.95,29.97,29.95,29.97,12100.0,21.5487,21.5631,21.5487,21.5631,12100.0
2010-12-28 12:35:00,29.97,30.0,29.96,30.0,68200.0,21.5631,21.5847,21.5559,21.5847,68200.0
2010-12-28 12:40:00,30.0,30.01,29.97,29.97,32000.0,21.5847,21.5918,21.5631,21.5631,32000.0
2010-12-28 12:45:00,29.97,29.98,29.93,29.94,25800.0,21.5631,21.5703,21.5343,21.5415,25800.0
2010-12-28 12:50:00,29.94,29.95,29.94,29.95,9300.0,21.5415,21.5487,21.5415,21.5487,9300.0
2010-12-28 12:55:00,29.96,29.98,29.96,29.96,8600.0,21.5559,21.5703,21.5559,21.5559,8600.0
2010-12-28 13:00:00,29.97,29.98,29.95,29.97,28800.0,21.5631,21.5703,21.5487,21.5631,28800.0
2010-12-28 13:05:00,29.97,29.97,29.96,29.97,1400.0,21.5631,21.5631,21.5559,21.5631,1400.0
2010-12-28 13:10:00,29.97,30.0,29.96,29.99,11700.0,21.5631,21.5847,21.5559,21.5775,11700.0
2010-12-28 13:15:00,30.0,30.0,29.99,30.0,5200.0,21.5847,21.5847,21.5775,21.5847,5200.0
2010-12-28 13:20:00,30.0,30.01,29.99,29.99,6800.0,21.5847,21.5918,21.5775,21.5775,6800.0
2010-12-28 13:25:00,30.0,30.01,30.0,30.0,6600.0,21.5847,21.5918,21.5847,21.5847,6600.0
2010-12-28 13:30:00,30.01,30.01,30.0,30.0,2800.0,21.5918,21.5918,21.5847,21.5847,2800.0
2010-12-28 13:35:00,30.01,30.01,30.0,30.0,15600.0,21.5918,21.5918,21.5847,21.5847,15600.0
2010-12-28 13:40:00,30.01,30.01,30.0,30.0,8700.0,21.5918,21.5918,21.5847,21.5847,8700.0
2010-12-28 13:45:00,30.0,30.01,30.0,30.0,3300.0,21.5847,21.5918,21.5847,21.5847,3300.0
2010-12-28 13:50:00,30.01,30.01,30.0,30.0,1400.0,21.5918,21.5918,21.5847,21.5847,1400.0
2010-12-28 13:55:00,30.01,30.01,30.0,30.0,16500.0,21.5918,21.5918,21.5847,21.5847,16500.0
2010-12-28 14:00:00,30.0,30.01,30.0,30.0,9700.0,21.5847,21.5918,21.5847,21.5847,9700.0
2010-12-28 14:05:00,30.01,30.06,30.0,30.06,14200.0,21.5918,21.6278,21.5847,21.6278,14200.0
2010-12-28 14:10:00,30.06,30.06,30.05,30.06,2800.0,21.6278,21.6278,21.6206,21.6278,2800.0
2010-12-28 14:15:00,30.06,30.06,30.05,30.06,4000.0,21.6278,21.6278,21.6206,21.6278,4000.0
2010-12-28 14:20:00,30.05,30.06,30.05,30.06,3500.0,21.6206,21.6278,21.6206,21.6278,3500.0
2010-12-28 14:25:00,30.06,30.1,30.05,30.1,35700.0,21.6278,21.6566,21.6206,21.6566,35700.0
2010-12-28 14:30:00,30.1,30.12,30.09,30.12,85900.0,21.6566,21.671,21.6494,21.671,85900.0
2010-12-28 14:35:00,30.12,30.12,30.11,30.11,3000.0,21.671,21.671,21.6638,21.6638,3000.0
2010-12-28 14:40:00,30.12,30.17,30.11,30.14,40000.0,21.671,21.707,21.6638,21.6854,40000.0
2010-12-28 14:45:00,30.15,30.19,30.15,30.19,39200.0,21.6926,21.7214,21.6926,21.7214,39200.0
2010-12-28 14:50:00,30.19,30.19,30.18,30.18,6800.0,21.7214,21.7214,21.7142,21.7142,6800.0
2010-12-28 14:55:00,30.19,30.19,30.18,30.19,2500.0,21.7214,21.7214,21.7142,21.7214,2500.0
2010-12-28 15:00:00,30.19,30.19,30.16,30.17,31900.0,21.7214,21.7214,21.6998,21.707,31900.0
2010-12-28 15:05:00,30.17,30.19,30.17,30.19,9100.0,21.707,21.7214,21.707,21.7214,9100.0
2010-12-28 15:10:00,30.19,30.19,30.15,30.16,10000.0,21.7214,21.7214,21.6926,21.6998,10000.0
2010-12-28 15:15:00,30.16,30.16,30.15,30.16,6200.0,21.6998,21.6998,21.6926,21.6998,6200.0
2010-12-28 15:20:00,30.16,30.17,30.15,30.16,13500.0,21.6998,21.707,21.6926,21.6998,13500.0
2010-12-28 15:25:00,30.17,30.19,30.16,30.19,19000.0,21.707,21.7214,21.6998,21.7214,19000.0
2010-12-28 15:30:00,30.19,30.19,30.15,30.16,23400.0,21.7214,21.7214,21.6926,21.6998,23400.0
2010-12-28 15:35:00,30.16,30.16,30.15,30.16,11800.0,21.6998,21.6998,21.6926,21.6998,11800.0
2010-12-28 15:40:00,30.16,30.16,30.15,30.15,18800.0,21.6998,21.6998,21.6926,21.6926,18800.0
2010-12-28 15:45:00,30.15,30.16,30.12,30.16,109600.0,21.6926,21.6998,21.671,21.6998,109600.0
2010-12-28 15:50:00,30.15,30.18,30.14,30.18,43900.0,21.6926,21.7142,21.6854,21.7142,43900.0
2010-12-28 15:55:00,30.17,30.18,30.13,30.16,132700.0,21.707,21.7142,21.6782,21.6998,132700.0
2010-12-29 09:30:00,30.24,30.29,30.19,30.29,12700.0,21.7573,21.7933,21.7214,21.7933,12700.0
2010-12-29 09:35:00,30.28,30.3,30.2,30.23,14700.0,21.7861,21.8005,21.7286,21.7501,14700.0
2010-12-29 09:40:00,30.25,30.3,30.22,30.22,14200.0,21.7645,21.8005,21.7429,21.7429,14200.0
2010-12-29 09:45:00,30.23,30.29,30.22,30.29,12300.0,21.7501,21.7933,21.7429,21.7933,12300.0
2010-12-29 09:50:00,30.29,30.34,30.29,30.34,22100.0,21.7933,21.8293,21.7933,21.8293,22100.0
2010-12-29 09:55:00,30.34,30.35,30.29,30.29,20500.0,21.8293,21.8365,21.7933,21.7933,20500.0
2010-12-29 10:00:00,30.3,30.3,30.29,30.3,9800.0,21.8005,21.8005,21.7933,21.8005,9800.0
2010-12-29 10:05:00,30.29,30.3,30.26,30.26,33000.0,21.7933,21.8005,21.7717,21.7717,33000.0
2010-12-29 10:10:00,30.26,30.29,30.26,30.29,10900.0,21.7717,21.7933,21.7717,21.7933,10900.0
2010-12-29 10:15:00,30.29,30.3,30.28,30.29,14400.0,21.7933,21.8005,21.7861,21.7933,14400.0
2010-12-29 10:20:00,30.3,30.31,30.3,30.3,10500.0,21.8005,21.8077,21.8005,21.8005,10500.0
2010-12-29 10:25:00,30.29,30.3,30.29,30.29,8200.0,21.7933,21.8005,21.7933,21.7933,8200.0
2010-12-29 10:30:00,30.29,30.32,30.29,30.31,15100.0,21.7933,21.8149,21.7933,21.8077,15100.0
2010-12-29 10:35:00,30.31,30.32,30.28,30.29,19000.0,21.8077,21.8149,21.7861,21.7933,19000.0
2010-12-29 10:40:00,30.29,30.32,30.29,30.32,15600.0,21.7933,21.8149,21.7933,21.8149,15600.0
2010-12-29 10:45:00,30.32,30.33,30.31,30.32,11600.0,21.8149,21.8221,21.8077,21.8149,11600.0
2010-12-29 10:50:00,30.32,30.34,30.32,30.34,12600.0,21.8149,21.8293,21.8149,21.8293,12600.0
2010-12-29 10:55:00,30.33,30.34,30.3,30.3,10000.0,21.8221,21.8293,21.8005,21.8005,10000.0
2010-12-29 11:00:00,30.3,30.31,30.3,30.3,11500.0,21.8005,21.8077,21.8005,21.8005,11500.0
2010-12-29 11:05:00,30.31,30.31,30.3,30.31,5000.0,21.8077,21.8077,21.8005,21.8077,5000.0
2010-12-29 11:10:00,30.3,30.31,30.28,30.28,17900.0,21.8005,21.8077,21.7861,21.7861,17900.0
2010-12-29 11:15:00,30.28,30.28,30.27,30.27,7300.0,21.7861,21.7861,21.7789,21.7789,7300.0
2010-12-29 11:20:00,30.27,30.27,30.26,30.26,2800.0,21.7789,21.7789,21.7717,21.7717,2800.0
2010-12-29 11:25:00,30.26,30.28,30.26,30.27,11000.0,21.7717,21.7861,21.7717,21.7789,11000.0
2010-12-29 11:30:00,30.27,30.28,30.27,30.28,2300.0,21.7789,21.7861,21.7789,21.7861,2300.0
2010-12-29 11:35:00,30.28,30.32,30.28,30.32,8400.0,21.7861,21.8149,21.7861,21.8149,8400.0
2010-12-29 11:40:00,30.31,30.33,30.31,30.33,7900.0,21.8077,21.8221,21.8077,21.8221,7900.0
2010-12-29 11:45:00,30.33,30.33,30.32,30.32,4700.0,21.8221,21.8221,21.8149,21.8149,4700.0
2010-12-29 11:50:00,30.33,30.35,30.32,30.34,13400.0,21.8221,21.8365,21.8149,21.8293,13400.0
2010-12-29 11:55:00,30.35,30.38,30.35,30.38,10700.0,21.8365,21.8581,21.8365,21.8581,10700.0
2010-12-29 12:00:00,30.38,30.39,30.37,30.38,8300.0,21.8581,21.8653,21.8509,21.8581,8300.0
2010-12-29 12:05:00,30.38,30.39,30.38,30.38,4700.0,21.8581,21.8653,21.8581,21.8581,4700.0
2010-12-29 12:10:00,30.39,30.41,30.37,30.37,16800.0,21.8653,21.8796,21.8509,21.8509,16800.0
2010-12-29 12:15:00,30.38,30.39,30.36,30.37,2800.0,21.8581,21.8653,21.8437,21.8509,2800.0
2010-12-29 12:20:00,30.36,30.38,30.36,30.37,4400.0,21.8437,21.8581,21.8437,21.8509,4400.0
2010-12-29 12:25:00,30.38,30.38,30.37,30.38,1100.0,21.8581,21.8581,21.8509,21.8581,1100.0
2010-12-29 12:30:00,30.37,30.38,30.35,30.36,4300.0,21.8509,21.8581,21.8365,21.8437,4300.0
2010-12-29 12:35:00,30.35,30.36,30.34,30.34,3000.0,21.8365,21.8437,21.8293,21.8293,3000.0
2010-12-29 12:40:00,30.34,30.35,30.33,30.34,10500.0,21.8293,21.8365,21.8221,21.8293,10500.0
2010-12-29 12:45:00,30.34,30.35,30.34,30.34,3300.0,21.8293,21.8365,21.8293,21.8293,3300.0
2010-12-29 12:50:00,30.34,30.35,30.34,30.35,1400.0,21.8293,21.8365,21.8293,21.8365,1400.0
2010-12-29 12:55:00,30.34,30.34,30.33,30.33,3400.0,21.8293,21.8293,21.8221,21.8221,3400.0
2010-12-29 13:00:00,30.34,30.34,30.3,30.31,7600.0,21.8293,21.8293,21.8005,21.8077,7600.0
2010-12-29 13:05:00,30.3,30.31,30.3,30.3,2800.0,21.8005,21.8077,21.8005,21.8005,2800.0
2010-12-29 13:10:00,30.31,30.31,30.29,30.29,4600.0,21.8077,21.8077,21.7933,21.7933,4600.0
2010-12-29 13:15:00,30.29,30.3,30.29,30.29,4400.0,21.7933,21.8005,21.7933,21.7933,4400.0
2010-12-29 13:20:00,30.29,30.29,30.29,30.29,1700.0,21.7933,21.7933,21.7933,21.7933,1700.0
2010-12-29 13:25:00,30.29,30.3,30.28,30.28,3000.0,21.7933,21.8005,21.7861,21.7861,3000.0
2010-12-29 13:30:00,30.28,30.29,30.28,30.28,600.0,21.7861,21.7933,21.7861,21.7861,600.0
2010-12-29 13:35:00,30.29,30.29,30.28,30.29,5700.0,21.7933,21.7933,21.7861,21.7933,5700.0
2010-12-29 13:40:00,30.28,30.29,30.28,30.28,1700.0,21.7861,21.7933,21.7861,21.7861,1700.0
2010-12-29 13:45:00,30.29,30.29,30.25,30.27,16900.0,21.7933,21.7933,21.7645,21.7789,16900.0
2010-12-29 13:50:00,30.26,30.27,30.26,30.27,4700.0,21.7717,21.7789,21.7717,21.7789,4700.0
2010-12-29 13:55:00,30.27,30.27,30.26,30.27,1400.0,21.7789,21.7789,21.7717,21.7789,1400.0
2010-12-29 14:00:00,30.27,30.27,30.26,30.26,1000.0,21.7789,21.7789,21.7717,21.7717,1000.0
2010-12-29 14:05:00,30.26,30.27,30.26,30.26,600.0,21.7717,21.7789,21.7717,21.7717,600.0
2010-12-29 14:10:00,30.27,30.27,30.23,30.23,18100.0,21.7789,21.7789,21.7501,21.7501,18100.0
2010-12-29 14:15:00,30.23,30.24,30.23,30.23,1400.0,21.7501,21.7573,21.7501,21.7501,1400.0
2010-12-29 14:20:00,30.23,30.24,30.23,30.23,5400.0,21.7501,21.7573,21.7501,21.7501,5400.0
2010-12-29 14:25:00,30.23,30.24,30.23,30.23,4500.0,21.7501,21.7573,21.7501,21.7501,4500.0
2010-12-29 14:30:00,30.23,30.24,30.23,30.23,6500.0,21.7501,21.7573,21.7501,21.7501,6500.0
2010-12-29 14:35:00,30.24,30.24,30.23,30.23,1800.0,21.7573,21.7573,21.7501,21.7501,1800.0
2010-12-29 14:40:00,30.24,30.24,30.22,30.23,6700.0,21.7573,21.7573,21.7429,21.7501,6700.0
2010-12-29 14:45:00,30.23,30.23,30.2,30.22,21600.0,21.7501,21.7501,21.7286,21.7429,21600.0
2010-12-29 14:50:00,30.23,30.25,30.21,30.21,13200.0,21.7501,21.7645,21.7357,21.7357,13200.0
2010-12-29 14:55:00,30.22,30.23,30.22,30.23,3600.0,21.7429,21.7501,21.7429,21.7501,3600.0
2010-12-29 15:00:00,30.22,30.27,30.22,30.27,22400.0,21.7429,21.7789,21.7429,21.7789,22400.0
2010-12-29 15:05:00,30.27,30.3,30.22,30.25,61900.0,21.7789,21.8005,21.7429,21.7645,61900.0
2010-12-29 15:10:00,30.25,30.26,30.24,30.25,10300.0,21.7645,21.7717,21.7573,21.7645,10300.0
2010-12-29 15:15:00,30.25,30.26,30.25,30.25,7500.0,21.7645,21.7717,21.7645,21.7645,7500.0
2010-12-29 15:20:00,30.26,30.26,30.24,30.25,11300.0,21.7717,21.7717,21.7573,21.7645,11300.0
2010-12-29 15:25:00,30.25,30.25,30.24,30.25,26200.0,21.7645,21.7645,21.7573,21.7645,26200.0
2010-12-29 15:30:00,30.25,30.26,30.24,30.25,13300.0,21.7645,21.7717,21.7573,21.7645,13300.0
2010-12-29 15:35:00,30.25,30.25,30.24,30.25,7900.0,21.7645,21.7645,21.7573,21.7645,7900.0
2010-12-29 15:40:00,30.25,30.25,30.23,30.24,19000.0,21.7645,21.7645,21.7501,21.7573,19000.0
2010-12-29 15:45:00,30.23,30.24,30.16,30.17,66400.0,21.7501,21.7573,21.6998,21.707,66400.0
2010-12-29 15:50:00,30.17,30.19,30.16,30.17,74800.0,21.707,21.7214,21.6998,21.707,74800.0
2010-12-29 15:55:00,30.16,30.16,30.11,30.12,94300.0,21.6998,21.6998,21.6638,21.671,94300.0
2010-12-30 09:30:00,29.8,29.92,29.78,29.8,40600.0,21.584,21.6709,21.5695,21.584,40600.0
2010-12-30 09:35:00,29.81,29.85,29.8,29.84,11900.0,21.5912,21.6202,21.584,21.613,11900.0
2010-12-30 09:40:00,29.84,29.94,29.8,29.91,14300.0,21.613,21.6854,21.584,21.6637,14300.0
2010-12-30 09:45:00,29.92,29.92,29.87,29.89,15100.0,21.6709,21.6709,21.6347,21.6492,15100.0
2010-12-30 09:50:00,29.89,29.9,29.88,29.89,10100.0,21.6492,21.6564,21.6419,21.6492,10100.0
2010-12-30 09:55:00,29.89,29.89,29.87,29.88,10600.0,21.6492,21.6492,21.6347,21.6419,10600.0
2010-12-30 10:00:00,29.88,30.02,29.86,29.86,34900.0,21.6419,21.7433,21.6274,21.6274,34900.0
2010-12-30 10:05:00,29.86,29.86,29.83,29.85,27900.0,21.6274,21.6274,21.6057,21.6202,27900.0
2010-12-30 10:10:00,29.84,29.85,29.82,29.83,20400.0,21.613,21.6202,21.5985,21.6057,20400.0
2010-12-30 10:15:00,29.83,29.9,29.83,29.9,10000.0,21.6057,21.6564,21.6057,21.6564,10000.0
2010-12-30 10:20:00,29.89,29.97,29.89,29.97,66600.0,21.6492,21.7071,21.6492,21.7071,66600.0
2010-12-30 10:25:00,29.96,30.0,29.9,29.91,51100.0,21.6999,21.7288,21.6564,21.6637,51100.0
2010-12-30 10:30:00,29.91,29.95,29.91,29.95,11000.0,21.6637,21.6926,21.6637,21.6926,11000.0
2010-12-30 10:35:00,29.96,29.98,29.95,29.95,14100.0,21.6999,21.7144,21.6926,21.6926,14100.0
2010-12-30 10:40:00,29.95,30.01,29.95,30.01,26600.0,21.6926,21.7361,21.6926,21.7361,26600.0
2010-12-30 10:45:00,30.01,30.06,30.01,30.05,45200.0,21.7361,21.7723,21.7361,21.7651,45200.0
2010-12-30 10:50:00,30.04,30.06,30.0,30.04,59500.0,21.7578,21.7723,21.7288,21.7578,59500.0
2010-12-30 10:55:00,30.04,30.06,30.04,30.05,42000.0,21.7578,21.7723,21.7578,21.7651,42000.0
2010-12-30 11:00:00,30.04,30.05,30.04,30.04,2800.0,21.7578,21.7651,21.7578,21.7578,2800.0
2010-12-30 11:05:00,30.04,30.05,30.0,30.01,11900.0,21.7578,21.7651,21.7288,21.7361,11900.0
2010-12-30 11:10:00,30.01,30.02,29.99,30.0,8300.0,21.7361,21.7433,21.7216,21.7288,8300.0
2010-12-30 11:15:00,29.99,30.01,29.99,29.99,10600.0,21.7216,21.7361,21.7216,21.7216,10600.0
2010-12-30 11:20:00,30.0,30.01,29.99,30.01,3300.0,21.7288,21.7361,21.7216,21.7361,3300.0
2010-12-30 11:25:00,30.0,30.01,29.98,29.99,16500.0,21.7288,21.7361,21.7144,21.7216,16500.0
2010-12-30 11:30:00,29.99,30.04,29.99,30.04,14000.0,21.7216,21.7578,21.7216,21.7578,14000.0
2010-12-30 11:35:00,30.04,30.04,29.96,29.96,27500.0,21.7578,21.7578,21.6999,21.6999,27500.0
2010-12-30 11:40:00,29.97,30.01,29.97,29.99,14500.0,21.7071,21.7361,21.7071,21.7216,14500.0
2010-12-30 11:45:00,29.99,29.99,29.96,29.98,6100.0,21.7216,21.7216,21.6999,21.7144,6100.0
2010-12-30 11:50:00,29.98,29.99,29.94,29.95,12400.0,21.7144,21.7216,21.6854,21.6926,12400.0
2010-12-30 11:55:00,29.95,29.96,29.94,29.95,6900.0,21.6926,21.6999,21.6854,21.6926,6900.0
2010-12-30 12:00:00,29.95,29.97,29.95,29.97,1800.0,21.6926,21.7071,21.6926,21.7071,1800.0
2010-12-30 12:05:00,29.96,29.97,29.96,29.96,1800.0,21.6999,21.7071,21.6999,21.6999,1800.0
2010-12-30 12:10:00,29.97,29.99,29.96,29.98,12000.0,21.7071,21.7216,21.6999,21.7144,12000.0
2010-12-30 12:15:00,29.98,29.99,29.97,29.99,3300.0,21.7144,21.7216,21.7071,21.7216,3300.0
2010-12-30 12:20:00,29.98,30.0,29.98,29.99,2700.0,21.7144,21.7288,21.7144,21.7216,2700.0
2010-12-30 12:25:00,29.99,30.0,29.99,30.0,3100.0,21.7216,21.7288,21.7216,21.7288,3100.0
2010-12-30 12:30:00,29.99,30.0,29.99,29.99,6400.0,21.7216,21.7288,21.7216,21.7216,6400.0
2010-12-30 12:35:00,29.99,29.99,29.96,29.96,10100.0,21.7216,21.7216,21.6999,21.6999,10100.0
2010-12-30 12:40:00,29.96,29.97,29.96,29.96,3400.0,21.6999,21.7071,21.6999,21.6999,3400.0
2010-12-30 12:45:00,29.96,29.97,29.96,29.96,2900.0,21.6999,21.7071,21.6999,21.6999,2900.0
2010-12-30 12:50:00,29.97,29.97,29.95,29.95,5300.0,21.7071,21.7071,21.6926,21.6926,5300.0
2010-12-30 12:55:00,29.95,29.96,29.95,29.95,5600.0,21.6926,21.6999,21.6926,21.6926,5600.0
2010-12-30 13:00:00,29.96,29.96,29.95,29.95,5200.0,21.6999,21.6999,21.6926,21.6926,5200.0
2010-12-30 13:05:00,29.95,29.96,29.94,29.94,5900.0,21.6926,21.6999,21.6854,21.6854,5900.0
2010-12-30 13:10:00,29.94,29.94,29.92,29.92,9400.0,21.6854,21.6854,21.6709,21.6709,9400.0
2010-12-30 13:15:00,29.92,29.93,29.92,29.93,11400.0,21.6709,21.6781,21.6709,21.6781,11400.0
2010-12-30 13:20:00,29.92,29.93,29.92,29.92,3000.0,21.6709,21.6781,21.6709,21.6709,3000.0
2010-12-30 13:25:00,29.93,29.93,29.92,29.92,2000.0,21.6781,21.6781,21.6709,21.6709,2000.0
2010-12-30 13:30:00,29.93,29.93,29.9,29.9,9600.0,21.6781,21.6781,21.6564,21.6564,9600.0
2010-12-30 13:35:00,29.9,29.91,29.89,29.91,7000.0,21.6564,21.6637,21.6492,21.6637,7000.0
2010-12-30 13:40:00,29.9,29.93,29.9,29.93,10800.0,21.6564,21.6781,21.6564,21.6781,10800.0
2010-12-30 13:45:00,29.93,29.93,29.92,29.93,2500.0,21.6781,21.6781,21.6709,21.6781,2500.0
2010-12-30 13:50:00,29.93,29.93,29.92,29.92,4900.0,21.6781,21.6781,21.6709,21.6709,4900.0
2010-12-30 13:55:00,29.93,29.93,29.92,29.92,5200.0,21.6781,21.6781,21.6709,21.6709,5200.0
2010-12-30 14:00:00,29.93,29.93,29.9,29.9,9000.0,21.6781,21.6781,21.6564,21.6564,9000.0
2010-12-30 14:05:00,29.91,29.91,29.9,29.9,3500.0,21.6637,21.6637,21.6564,21.6564,3500.0
2010-12-30 14:10:00,29.9,29.91,29.9,29.9,5400.0,21.6564,21.6637,21.6564,21.6564,5400.0
2010-12-30 14:15:00,29.9,29.91,29.9,29.9,3300.0,21.6564,21.6637,21.6564,21.6564,3300.0
2010-12-30 14:20:00,29.91,29.91,29.88,29.9,23500.0,21.6637,21.6637,21.6419,21.6564,23500.0
2010-12-30 14:25:00,29.91,29.91,29.9,29.91,5400.0,21.6637,21.6637,21.6564,21.6637,5400.0
2010-12-30 14:30:00,29.91,29.91,29.9,29.9,6400.0,21.6637,21.6637,21.6564,21.6564,6400.0
2010-12-30 14:35:00,29.9,29.91,29.9,29.9,5700.0,21.6564,21.6637,21.6564,21.6564,5700.0
2010-12-30 14:40:00,29.9,29.91,29.87,29.87,21600.0,21.6564,21.6637,21.6347,21.6347,21600.0
2010-12-30 14:45:00,29.88,29.91,29.87,29.91,9700.0,21.6419,21.6637,21.6347,21.6637,9700.0
2010-12-30 14:50:00,29.9,29.92,29.9,29.92,5500.0,21.6564,21.6709,21.6564,21.6709,5500.0
2010-12-30 14:55:00,29.92,29.93,29.91,29.93,8400.0,21.6709,21.6781,21.6637,21.6781,8400.0
2010-12-30 15:00:00,29.94,29.94,29.93,29.94,5000.0,21.6854,21.6854,21.6781,21.6854,5000.0
2010-12-30 15:05:00,29.94,29.94,29.93,29.94,7200.0,21.6854,21.6854,21.6781,21.6854,7200.0
2010-12-30 15:10:00,29.94,29.97,29.93,29.97,10700.0,21.6854,21.7071,21.6781,21.7071,10700.0
2010-12-30 15:15:00,29.96,29.98,29.96,29.98,14300.0,21.6999,21.7144,21.6999,21.7144,14300.0
2010-12-30 15:20:00,29.98,29.98,29.97,29.97,4100.0,21.7144,21.7144,21.7071,21.7071,4100.0
2010-12-30 15:25:00,29.98,30.0,29.97,30.0,11100.0,21.7144,21.7288,21.7071,21.7288,11100.0
2010-12-30 15:30:00,30.0,30.02,30.0,30.02,13200.0,21.7288,21.7433,21.7288,21.7433,13200.0
2010-12-30 15:35:00,30.01,30.03,29.99,30.03,26400.0,21.7361,21.7506,21.7216,21.7506,26400.0
2010-12-30 15:40:00,30.03,30.03,30.02,30.02,10500.0,21.7506,21.7506,21.7433,21.7433,10500.0
2010-12-30 15:45:00,30.02,30.02,29.96,29.96,24900.0,21.7433,21.7433,21.6999,21.6999,24900.0
2010-12-30 15:50:00,29.96,29.97,29.94,29.95,23200.0,21.6999,21.7071,21.6854,21.6926,23200.0
2010-12-30 15:55:00,29.94,29.96,29.92,29.96,80500.0,21.6854,21.6999,21.6709,21.6999,80500.0
2010-12-31 09:30:00,29.88,29.95,29.88,29.92,5700.0,21.6419,21.6926,21.6419,21.6709,5700.0
2010-12-31 09:35:00,29.94,29.95,29.91,29.93,7800.0,21.6854,21.6926,21.6637,21.6781,7800.0
2010-12-31 09:40:00,29.93,29.98,29.87,29.92,15200.0,21.6781,21.7144,21.6347,21.6709,15200.0
2010-12-31 09:45:00,29.92,29.92,29.85,29.85,9900.0,21.6709,21.6709,21.6202,21.6202,9900.0
2010-12-31 09:50:00,29.85,29.88,29.85,29.86,6700.0,21.6202,21.6419,21.6202,21.6274,6700.0
2010-12-31 09:55:00,29.85,29.85,29.84,29.84,1300.0,21.6202,21.6202,21.613,21.613,1300.0
2010-12-31 10:00:00,29.85,29.86,29.83,29.85,5100.0,21.6202,21.6274,21.6057,21.6202,5100.0
2010-12-31 10:05:00,29.85,29.86,29.83,29.84,5900.0,21.6202,21.6274,21.6057,21.613,5900.0
2010-12-31 10:10:00,29.84,29.85,29.84,29.85,1600.0,21.613,21.6202,21.613,21.6202,1600.0
2010-12-31 10:15:00,29.85,29.85,29.82,29.82,4400.0,21.6202,21.6202,21.5985,21.5985,4400.0
2010-12-31 10:20:00,29.83,29.88,29.83,29.88,9000.0,21.6057,21.6419,21.6057,21.6419,9000.0
2010-12-31 10:25:00,29.87,29.88,29.87,29.87,4700.0,21.6347,21.6419,21.6347,21.6347,4700.0
2010-12-31 10:30:00,29.87,29.87,29.86,29.86,3700.0,21.6347,21.6347,21.6274,21.6274,3700.0
2010-12-31 10:35:00,29.87,29.87,29.84,29.86,7900.0,21.6347,21.6347,21.613,21.6274,7900.0
2010-12-31 10:40:00,29.87,29.87,29.86,29.87,3300.0,21.6347,21.6347,21.6274,21.6347,3300.0
2010-12-31 10:45:00,29.86,29.86,29.83,29.83,12900.0,21.6274,21.6274,21.6057,21.6057,12900.0
2010-12-31 10:50:00,29.83,29.86,29.83,29.86,7900.0,21.6057,21.6274,21.6057,21.6274,7900.0
2010-12-31 10:55:00,29.87,29.89,29.87,29.89,2000.0,21.6347,21.6492,21.6347,21.6492,2000.0
2010-12-31 11:00:00,29.89,29.89,29.87,29.87,2200.0,21.6492,21.6492,21.6347,21.6347,2200.0
2010-12-31 11:05:00,29.87,29.87,29.84,29.84,7100.0,21.6347,21.6347,21.613,21.613,7100.0
2010-12-31 11:10:00,29.85,29.85,29.82,29.82,6000.0,21.6202,21.6202,21.5985,21.5985,6000.0
2010-12-31 11:15:00,29.82,29.85,29.82,29.84,5700.0,21.5985,21.6202,21.5985,21.613,5700.0
2010-12-31 11:20:00,29.84,29.85,29.84,29.85,2100.0,21.613,21.6202,21.613,21.6202,2100.0
2010-12-31 11:25:00,29.84,29.85,29.84,29.84,1300.0,21.613,21.6202,21.613,21.613,1300.0
2010-12-31 11:30:00,29.84,29.85,29.84,29.84,3600.0,21.613,21.6202,21.613,21.613,3600.0
2010-12-31 11:35:00,29.84,29.85,29.84,29.85,2700.0,21.613,21.6202,21.613,21.6202,2700.0
2010-12-31 11:40:00,29.85,29.85,29.84,29.85,1100.0,21.6202,21.6202,21.613,21.6202,1100.0
2010-12-31 11:45:00,29.85,29.87,29.85,29.86,4900.0,21.6202,21.6347,21.6202,21.6274,4900.0
2010-12-31 11:50:00,29.86,29.88,29.86,29.88,7400.0,21.6274,21.6419,21.6274,21.6419,7400.0
2010-12-31 11:55:00,29.89,29.9,29.89,29.89,2200.0,21.6492,21.6564,21.6492,21.6492,2200.0
2010-12-31 12:00:00,29.89,29.91,29.89,29.9,3300.0,21.6492,21.6637,21.6492,21.6564,3300.0
2010-12-31 12:05:00,29.91,29.91,29.9,29.91,3600.0,21.6637,21.6637,21.6564,21.6637,3600.0
2010-12-31 12:10:00,29.91,29.95,29.91,29.95,17700.0,21.6637,21.6926,21.6637,21.6926,17700.0
2010-12-31 12:15:00,29.95,29.95,29.93,29.95,10500.0,21.6926,21.6926,21.6781,21.6926,10500.0
2010-12-31 12:20:00,29.95,29.95,29.94,29.95,2600.0,21.6926,21.6926,21.6854,21.6926,2600.0
2010-12-31 12:25:00,29.95,29.96,29.95,29.95,9500.0,21.6926,21.6999,21.6926,21.6926,9500.0
2010-12-31 12:30:00,29.94,29.95,29.94,29.94,2000.0,21.6854,21.6926,21.6854,21.6854,2000.0
2010-12-31 12:35:00,29.94,29.95,29.94,29.94,2900.0,21.6854,21.6926,21.6854,21.6854,2900.0
2010-12-31 12:40:00,29.94,29.94,29.92,29.92,17800.0,21.6854,21.6854,21.6709,21.6709,17800.0
2010-12-31 12:45:00,29.91,29.92,29.9,29.9,3500.0,21.6637,21.6709,21.6564,21.6564,3500.0
2010-12-31 12:50:00,29.91,29.91,29.88,29.88,26800.0,21.6637,21.6637,21.6419,21.6419,26800.0
2010-12-31 12:55:00,29.88,29.88,29.87,29.88,5400.0,21.6419,21.6419,21.6347,21.6419,5400.0
2010-12-31 13:00:00,29.88,29.89,29.88,29.88,11100.0,21.6419,21.6492,21.6419,21.6419,11100.0
2010-12-31 13:05:00,29.89,29.89,29.87,29.87,6500.0,21.6492,21.6492,21.6347,21.6347,6500.0
2010-12-31 13:10:00,29.87,29.91,29.87,29.9,20800.0,21.6347,21.6637,21.6347,21.6564,20800.0
2010-12-31 13:15:00,29.9,29.9,29.88,29.89,6700.0,21.6564,21.6564,21.6419,21.6492,6700.0
2010-12-31 13:20:00,29.88,29.89,29.87,29.88,13200.0,21.6419,21.6492,21.6347,21.6419,13200.0
2010-12-31 13:25:00,29.87,29.9,29.87,29.88,14300.0,21.6347,21.6564,21.6347,21.6419,14300.0
2010-12-31 13:30:00,29.88,29.89,29.86,29.87,8300.0,21.6419,21.6492,21.6274,21.6347,8300.0
2010-12-31 13:35:00,29.88,29.89,29.87,29.88,18000.0,21.6419,21.6492,21.6347,21.6419,18000.0
2010-12-31 13:40:00,29.88,29.88,29.87,29.88,12900.0,21.6419,21.6419,21.6347,21.6419,12900.0
2010-12-31 13:45:00,29.88,29.89,29.85,29.86,20300.0,21.6419,21.6492,21.6202,21.6274,20300.0
2010-12-31 13:50:00,29.87,29.89,29.86,29.89,44000.0,21.6347,21.6492,21.6274,21.6492,44000.0
2010-12-31 13:55:00,29.88,29.88,29.87,29.87,1700.0,21.6419,21.6419,21.6347,21.6347,1700.0
2010-12-31 14:00:00,29.87,29.88,29.85,29.85,32100.0,21.6347,21.6419,21.6202,21.6202,32100.0
2010-12-31 14:05:00,29.85,29.86,29.83,29.85,12100.0,21.6202,21.6274,21.6057,21.6202,12100.0
2010-12-31 14:10:00,29.85,29.85,29.83,29.85,11000.0,21.6202,21.6202,21.6057,21.6202,11000.0
2010-12-31 14:15:00,29.85,29.85,29.84,29.84,6600.0,21.6202,21.6202,21.613,21.613,6600.0
2010-12-31 14:20:00,29.84,29.85,29.81,29.81,27700.0,21.613,21.6202,21.5912,21.5912,27700.0
2010-12-31 14:25:00,29.82,29.83,29.81,29.81,8300.0,21.5985,21.6057,21.5912,21.5912,8300.0
2010-12-31 14:30:00,29.82,29.82,29.79,29.8,50200.0,21.5985,21.5985,21.5767,21.584,50200.0
2010-12-31 14:35:00,29.8,29.83,29.8,29.82,35900.0,21.584,21.6057,21.584,21.5985,35900.0
2010-12-31 14:40:00,29.82,29.84,29.82,29.83,21300.0,21.5985,21.613,21.5985,21.6057,21300.0
2010-12-31 14:45:00,29.83,29.86,29.83,29.86,10700.0,21.6057,21.6274,21.6057,21.6274,10700.0
2010-12-31 14:50:00,29.86,29.87,29.85,29.86,8700.0,21.6274,21.6347,21.6202,21.6274,8700.0
2010-12-31 14:55:00,29.87,29.89,29.87,29.89,8000.0,21.6347,21.6492,21.6347,21.6492,8000.0
2010-12-31 15:00:00,29.89,29.89,29.88,29.89,4100.0,21.6492,21.6492,21.6419,21.6492,4100.0
2010-12-31 15:05:00,29.89,29.89,29.88,29.89,4700.0,21.6492,21.6492,21.6419,21.6492,4700.0
2010-12-31 15:10:00,29.89,29.89,29.88,29.89,4200.0,21.6492,21.6492,21.6419,21.6492,4200.0
2010-12-31 15:15:00,29.88,29.92,29.88,29.92,17600.0,21.6419,21.6709,21.6419,21.6709,17600.0
2010-12-31 15:20:00,29.92,29.94,29.91,29.91,21100.0,21.6709,21.6854,21.6637,21.6637,21100.0
2010-12-31 15:25:00,29.91,29.92,29.89,29.92,17800.0,21.6637,21.6709,21.6492,21.6709,17800.0
2010-12-31 15:30:00,29.92,29.93,29.92,29.92,10900.0,21.6709,21.6781,21.6709,21.6709,10900.0
2010-12-31 15:35:00,29.93,29.94,29.91,29.94,19600.0,21.6781,21.6854,21.6637,21.6854,19600.0
2010-12-31 15:40:00,29.94,29.94,29.93,29.94,15400.0,21.6854,21.6854,21.6781,21.6854,15400.0
2010-12-31 15:45:00,29.93,29.94,29.81,29.81,47200.0,21.6781,21.6854,21.5912,21.5912,47200.0
2010-12-31 15:50:00,29.81,29.88,29.81,29.88,57900.0,21.5912,21.6419,21.5912,21.6419,57900.0
2010-12-31 15:55:00,29.88,29.89,29.84,29.89,116000.0,21.6419,21.6492,21.613,21.6492,116000.0
2011-01-03 09:30:00,30.03,30.12,30.03,30.1,30300.0,21.7506,21.8158,21.7506,21.8013,30300.0
2011-01-03 09:35:00,30.13,30.13,30.02,30.03,28400.0,21.823,21.823,21.7433,21.7506,28400.0
2011-01-03 09:40:00,30.03,30.04,29.98,30.01,26500.0,21.7506,21.7578,21.7144,21.7361,26500.0
2011-01-03 09:45:00,30.01,30.01,29.95,29.97,94400.0,21.7361,21.7361,21.6926,21.7071,94400.0
2011-01-03 09:50:00,29.97,29.98,29.96,29.97,34800.0,21.7071,21.7144,21.6999,21.7071,34800.0
2011-01-03 09:55:00,29.97,29.98,29.93,29.94,34600.0,21.7071,21.7144,21.6781,21.6854,34600.0
2011-01-03 10:00:00,29.93,29.97,29.91,29.95,25100.0,21.6781,21.7071,21.6637,21.6926,25100.0
2011-01-03 10:05:00,29.95,29.97,29.94,29.96,13700.0,21.6926,21.7071,21.6854,21.6999,13700.0
2011-01-03 10:10:00,29.96,30.0,29.96,30.0,17600.0,21.6999,21.7288,21.6999,21.7288,17600.0
2011-01-03 10:15:00,30.0,30.11,30.0,30.11,15300.0,21.7288,21.8085,21.7288,21.8085,15300.0
2011-01-03 10:20:00,30.11,30.13,30.1,30.12,18400.0,21.8085,21.823,21.8013,21.8158,18400.0
2011-01-03 10:25:00,30.12,30.12,30.08,30.11,45600.0,21.8158,21.8158,21.7868,21.8085,45600.0
2011-01-03 10:30:00,30.11,30.11,30.07,30.09,25200.0,21.8085,21.8085,21.7795,21.794,25200.0
2011-01-03 10:35:00,30.1,30.15,30.09,30.15,33200.0,21.8013,21.8375,21.794,21.8375,33200.0
2011-01-03 10:40:00,30.15,30.19,30.14,30.15,34600.0,21.8375,21.8665,21.8302,21.8375,34600.0
2011-01-03 10:45:00,30.15,30.19,30.13,30.18,13100.0,21.8375,21.8665,21.823,21.8592,13100.0
2011-01-03 10:50:00,30.19,30.21,30.18,30.19,11000.0,21.8665,21.8809,21.8592,21.8665,11000.0
2011-01-03 10:55:00,30.19,30.21,30.18,30.2,12100.0,21.8665,21.8809,21.8592,21.8737,12100.0
2011-01-03 11:00:00,30.21,30.21,30.14,30.15,25700.0,21.8809,21.8809,21.8302,21.8375,25700.0
2011-01-03 11:05:00,30.15,30.15,30.14,30.15,7300.0,21.8375,21.8375,21.8302,21.8375,7300.0
2011-01-03 11:10:00,30.15,30.18,30.14,30.18,12300.0,21.8375,21.8592,21.8302,21.8592,12300.0
2011-01-03 11:15:00,30.18,30.18,30.17,30.18,7700.0,21.8592,21.8592,21.852,21.8592,7700.0
2011-01-03 11:20:00,30.18,30.21,30.17,30.21,20400.0,21.8592,21.8809,21.852,21.8809,20400.0
2011-01-03 11:25:00,30.21,30.21,30.19,30.19,19100.0,21.8809,21.8809,21.8665,21.8665,19100.0
2011-01-03 11:30:00,30.2,30.21,30.17,30.19,9700.0,21.8737,21.8809,21.852,21.8665,9700.0
2011-01-03 11:35:00,30.19,30.21,30.18,30.21,9400.0,21.8665,21.8809,21.8592,21.8809,9400.0
2011-01-03 11:40:00,30.2,30.21,30.18,30.2,16500.0,21.8737,21.8809,21.8592,21.8737,16500.0
2011-01-03 11:45:00,30.2,30.2,30.18,30.2,8900.0,21.8737,21.8737,21.8592,21.8737,8900.0
2011-01-03 11:50:00,30.2,30.21,30.2,30.21,6200.0,21.8737,21.8809,21.8737,21.8809,6200.0
2011-01-03 11:55:00,30.21,30.21,30.18,30.21,14700.0,21.8809,21.8809,21.8592,21.8809,14700.0
2011-01-03 12:00:00,30.21,30.21,30.2,30.2,5200.0,21.8809,21.8809,21.8737,21.8737,5200.0
2011-01-03 12:05:00,30.2,30.24,30.2,30.24,24100.0,21.8737,21.9027,21.8737,21.9027,24100.0
2011-01-03 12:10:00,30.24,30.24,30.22,30.24,12500.0,21.9027,21.9027,21.8882,21.9027,12500.0
2011-01-03 12:15:00,30.24,30.24,30.23,30.23,3800.0,21.9027,21.9027,21.8954,21.8954,3800.0
2011-01-03 12:20:00,30.23,30.24,30.23,30.24,3800.0,21.8954,21.9027,21.8954,21.9027,3800.0
2011-01-03 12:25:00,30.24,30.24,30.23,30.23,13200.0,21.9027,21.9027,21.8954,21.8954,13200.0
2011-01-03 12:30:00,30.23,30.24,30.23,30.24,5100.0,21.8954,21.9027,21.8954,21.9027,5100.0
2011-01-03 12:35:00,30.24,30.24,30.23,30.24,3000.0,21.9027,21.9027,21.8954,21.9027,3000.0
2011-01-03 12:40:00,30.24,30.26,30.23,30.26,12100.0,21.9027,21.9172,21.8954,21.9172,12100.0
2011-01-03 12:45:00,30.26,30.29,30.25,30.27,16500.0,21.9172,21.9389,21.9099,21.9244,16500.0
2011-01-03 12:50:00,30.27,30.28,30.27,30.28,4200.0,21.9244,21.9316,21.9244,21.9316,4200.0
2011-01-03 12:55:00,30.27,30.28,30.24,30.27,27700.0,21.9244,21.9316,21.9027,21.9244,27700.0
2011-01-03 13:00:00,30.27,30.28,30.25,30.27,13800.0,21.9244,21.9316,21.9099,21.9244,13800.0
2011-01-03 13:05:00,30.26,30.27,30.25,30.27,11500.0,21.9172,21.9244,21.9099,21.9244,11500.0
2011-01-03 13:10:00,30.27,30.29,30.24,30.26,53200.0,21.9244,21.9389,21.9027,21.9172,53200.0
2011-01-03 13:15:00,30.25,30.25,30.18,30.18,91700.0,21.9099,21.9099,21.8592,21.8592,91700.0
2011-01-03 13:20:00,30.18,30.2,30.18,30.19,34200.0,21.8592,21.8737,21.8592,21.8665,34200.0
2011-01-03 13:25:00,30.19,30.19,30.16,30.19,36500.0,21.8665,21.8665,21.8447,21.8665,36500.0
2011-01-03 13:30:00,30.19,30.19,30.13,30.13,31100.0,21.8665,21.8665,21.823,21.823,31100.0
2011-01-03 13:35:00,30.13,30.13,30.07,30.09,18900.0,21.823,21.823,21.7795,21.794,18900.0
2011-01-03 13:40:00,30.09,30.16,30.07,30.16,34300.0,21.794,21.8447,21.7795,21.8447,34300.0
2011-01-03 13:45:00,30.16,30.16,30.11,30.12,46600.0,21.8447,21.8447,21.8085,21.8158,46600.0
2011-01-03 13:50:00,30.12,30.18,30.12,30.18,32500.0,21.8158,21.8592,21.8158,21.8592,32500.0
2011-01-03 13:55:00,30.17,30.17,30.15,30.17,19900.0,21.852,21.852,21.8375,21.852,19900.0
2011-01-03 14:00:00,30.17,30.17,30.14,30.17,18000.0,21.852,21.852,21.8302,21.852,18000.0
2011-01-03 14:05:00,30.17,30.18,30.13,30.15,20000.0,21.852,21.8592,21.823,21.8375,20000.0
2011-01-03 14:10:00,30.14,30.17,30.13,30.15,21900.0,21.8302,21.852,21.823,21.8375,21900.0
2011-01-03 14:15:00,30.15,30.16,30.14,30.16,7500.0,21.8375,21.8447,21.8302,21.8447,7500.0
2011-01-03 14:20:00,30.16,30.16,30.15,30.15,5800.0,21.8447,21.8447,21.8375,21.8375,5800.0
2011-01-03 14:25:00,30.16,30.16,30.12,30.14,29800.0,21.8447,21.8447,21.8158,21.8302,29800.0
2011-01-03 14:30:00,30.14,30.16,30.14,30.16,24100.0,21.8302,21.8447,21.8302,21.8447,24100.0
2011-01-03 14:35:00,30.16,30.16,30.15,30.16,8500.0,21.8447,21.8447,21.8375,21.8447,8500.0
2011-01-03 14:40:00,30.16,30.17,30.15,30.16,9700.0,21.8447,21.852,21.8375,21.8447,9700.0
2011-01-03 14:45:00,30.17,30.18,30.15,30.16,27800.0,21.852,21.8592,21.8375,21.8447,27800.0
2011-01-03 14:50:00,30.16,30.17,30.14,30.15,11700.0,21.8447,21.852,21.8302,21.8375,11700.0
2011-01-03 14:55:00,30.15,30.16,30.15,30.15,8300.0,21.8375,21.8447,21.8375,21.8375,8300.0
2011-01-03 15:00:00,30.16,30.17,30.15,30.17,18900.0,21.8447,21.852,21.8375,21.852,18900.0
2011-01-03 15:05:00,30.16,30.17,30.14,30.15,24400.0,21.8447,21.852,21.8302,21.8375,24400.0
2011-01-03 15:10:00,30.16,30.16,30.11,30.11,16600.0,21.8447,21.8447,21.8085,21.8085,16600.0
2011-01-03 15:15:00,30.11,30.13,30.09,30.13,37500.0,21.8085,21.823,21.794,21.823,37500.0
2011-01-03 15:20:00,30.13,30.13,30.11,30.11,23100.0,21.823,21.823,21.8085,21.8085,23100.0
2011-01-03 15:25:00,30.12,30.12,30.1,30.12,25500.0,21.8158,21.8158,21.8013,21.8158,25500.0
2011-01-03 15:30:00,30.12,30.13,30.11,30.12,43300.0,21.8158,21.823,21.8085,21.8158,43300.0
2011-01-03 15:35:00,30.12,30.13,30.07,30.07,59400.0,21.8158,21.823,21.7795,21.7795,59400.0
2011-01-03 15:40:00,30.07,30.1,30.06,30.06,149000.0,21.7795,21.8013,21.7723,21.7723,149000.0
2011-01-03 15:45:00,30.07,30.14,30.07,30.11,64000.0,21.7795,21.8302,21.7795,21.8085,64000.0
2011-01-03 15:50:00,30.11,30.13,30.05,30.05,97100.0,21.8085,21.823,21.7651,21.7651,97100.0
2011-01-03 15:55:00,30.05,30.06,30.05,30.05,95800.0,21.7651,21.7723,21.7651,21.7651,95800.0
2011-01-04 09:30:00,30.06,30.06,29.88,29.91,45600.0,21.7723,21.7723,21.6419,21.6637,45600.0
2011-01-04 09:35:00,29.91,29.91,29.72,29.76,42000.0,21.6637,21.6637,21.526,21.555,42000.0
2011-01-04 09:40:00,29.76,29.78,29.7,29.76,132500.0,21.555,21.5695,21.5116,21.555,132500.0
2011-01-04 09:45:00,29.77,29.79,29.74,29.74,51000.0,21.5623,21.5767,21.5405,21.5405,51000.0
2011-01-04 09:50:00,29.74,29.77,29.74,29.77,31400.0,21.5405,21.5623,21.5405,21.5623,31400.0
2011-01-04 09:55:00,29.77,29.81,29.77,29.81,23600.0,21.5623,21.5912,21.5623,21.5912,23600.0
2011-01-04 10:00:00,29.81,29.84,29.8,29.82,44700.0,21.5912,21.613,21.584,21.5985,44700.0
2011-01-04 10:05:00,29.82,29.83,29.77,29.8,34000.0,21.5985,21.6057,21.5623,21.584,34000.0
2011-01-04 10:10:00,29.8,29.8,29.79,29.8,12400.0,21.584,21.584,21.5767,21.584,12400.0
2011-01-04 10:15:00,29.79,29.81,29.79,29.81,20800.0,21.5767,21.5912,21.5767,21.5912,20800.0
2011-01-04 10:20:00,29.81,29.82,29.79,29.82,26400.0,21.5912,21.5985,21.5767,21.5985,26400.0
2011-01-04 10:25:00,29.82,29.84,29.76,29.8,44200.0,21.5985,21.613,21.555,21.584,44200.0
2011-01-04 10:30:00,29.8,29.84,29.8,29.82,7900.0,21.584,21.613,21.584,21.5985,7900.0
2011-01-04 10:35:00,29.83,29.83,29.8,29.82,25700.0,21.6057,21.6057,21.584,21.5985,25700.0
2011-01-04 10:40:00,29.82,29.84,29.8,29.83,17000.0,21.5985,21.613,21.584,21.6057,17000.0
2011-01-04 10:45:00,29.83,29.86,29.83,29.84,69000.0,21.6057,21.6274,21.6057,21.613,69000.0
2011-01-04 10:50:00,29.84,29.84,29.81,29.84,14300.0,21.613,21.613,21.5912,21.613,14300.0
2011-01-04 10:55:00,29.84,29.86,29.83,29.85,8700.0,21.613,21.6274,21.6057,21.6202,8700.0
2011-01-04 11:00:00,29.84,29.85,29.8,29.8,22200.0,21.613,21.6202,21.584,21.584,22200.0
2011-01-04 11:05:00,29.8,29.82,29.79,29.8,48000.0,21.584,21.5985,21.5767,21.584,48000.0
2011-01-04 11:10:00,29.8,29.85,29.79,29.85,38700.0,21.584,21.6202,21.5767,21.6202,38700.0
2011-01-04 11:15:00,29.85,29.88,29.84,29.87,15100.0,21.6202,21.6419,21.613,21.6347,15100.0
2011-01-04 11:20:00,29.87,29.87,29.82,29.83,14600.0,21.6347,21.6347,21.5985,21.6057,14600.0
2011-01-04 11:25:00,29.82,29.83,29.8,29.81,18300.0,21.5985,21.6057,21.584,21.5912,18300.0
2011-01-04 11:30:00,29.81,29.81,29.79,29.81,30000.0,21.5912,21.5912,21.5767,21.5912,30000.0
2011-01-04 11:35:00,29.8,29.81,29.8,29.81,7600.0,21.584,21.5912,21.584,21.5912,7600.0
2011-01-04 11:40:00,29.81,29.81,29.8,29.81,5600.0,21.5912,21.5912,21.584,21.5912,5600.0
2011-01-04 11:45:00,29.81,29.81,29.8,29.8,11300.0,21.5912,21.5912,21.584,21.584,11300.0
2011-01-04 11:50:00,29.8,29.82,29.8,29.82,15600.0,21.584,21.5985,21.584,21.5985,15600.0
2011-01-04 11:55:00,29.82,29.83,29.79,29.8,42800.0,21.5985,21.6057,21.5767,21.584,42800.0
2011-01-04 12:00:00,29.81,29.82,29.8,29.8,35800.0,21.5912,21.5985,21.584,21.584,35800.0
2011-01-04 12:05:00,29.8,29.81,29.79,29.8,69200.0,21.584,21.5912,21.5767,21.584,69200.0
2011-01-04 12:10:00,29.8,29.82,29.8,29.8,27700.0,21.584,21.5985,21.584,21.584,27700.0
2011-01-04 12:15:00,29.8,29.81,29.79,29.8,8600.0,21.584,21.5912,21.5767,21.584,8600.0
2011-01-04 12:20:00,29.81,29.81,29.8,29.81,4900.0,21.5912,21.5912,21.584,21.5912,4900.0
2011-01-04 12:25:00,29.8,29.81,29.79,29.81,31300.0,21.584,21.5912,21.5767,21.5912,31300.0
2011-01-04 12:30:00,29.81,29.81,29.79,29.79,18500.0,21.5912,21.5912,21.5767,21.5767,18500.0
2011-01-04 12:35:00,29.79,29.81,29.79,29.8,7600.0,21.5767,21.5912,21.5767,21.584,7600.0
2011-01-04 12:40:00,29.8,29.8,29.79,29.79,16800.0,21.584,21.584,21.5767,21.5767,16800.0
2011-01-04 12:45:00,29.8,29.81,29.79,29.8,16100.0,21.584,21.5912,21.5767,21.584,16100.0
2011-01-04 12:50:00,29.81,29.81,29.78,29.81,17100.0,21.5912,21.5912,21.5695,21.5912,17100.0
2011-01-04 12:55:00,29.81,29.83,29.8,29.83,14400.0,21.5912,21.6057,21.584,21.6057,14400.0
2011-01-04 13:00:00,29.83,29.85,29.82,29.84,39200.0,21.6057,21.6202,21.5985,21.613,39200.0
2011-01-04 13:05:00,29.84,29.85,29.83,29.85,13700.0,21.613,21.6202,21.6057,21.6202,13700.0
2011-01-04 13:10:00,29.85,29.85,29.84,29.85,11900.0,21.6202,21.6202,21.613,21.6202,11900.0
2011-01-04 13:15:00,29.84,29.89,29.84,29.89,19800.0,21.613,21.6492,21.613,21.6492,19800.0
2011-01-04 13:20:00,29.89,29.91,29.88,29.91,14800.0,21.6492,21.6637,21.6419,21.6637,14800.0
2011-01-04 13:25:00,29.9,29.92,29.89,29.91,22800.0,21.6564,21.6709,21.6492,21.6637,22800.0
2011-01-04 13:30:00,29.91,29.95,29.91,29.93,13800.0,21.6637,21.6926,21.6637,21.6781,13800.0
2011-01-04 13:35:00,29.93,29.93,29.92,29.93,5500.0,21.6781,21.6781,21.6709,21.6781,5500.0
2011-01-04 13:40:00,29.92,29.93,29.9,29.92,18400.0,21.6709,21.6781,21.6564,21.6709,18400.0
2011-01-04 13:45:00,29.93,29.97,29.93,29.97,11900.0,21.6781,21.7071,21.6781,21.7071,11900.0
2011-01-04 13:50:00,29.97,29.99,29.97,29.99,6600.0,21.7071,21.7216,21.7071,21.7216,6600.0
2011-01-04 13:55:00,29.99,29.99,29.97,29.97,16400.0,21.7216,21.7216,21.7071,21.7071,16400.0
2011-01-04 14:00:00,29.97,29.98,29.9,29.9,17600.0,21.7071,21.7144,21.6564,21.6564,17600.0
2011-01-04 14:05:00,29.9,29.92,29.89,29.92,25000.0,21.6564,21.6709,21.6492,21.6709,25000.0
2011-01-04 14:10:00,29.92,29.93,29.91,29.93,22400.0,21.6709,21.6781,21.6637,21.6781,22400.0
2011-01-04 14:15:00,29.93,29.93,29.91,29.93,13300.0,21.6781,21.6781,21.6637,21.6781,13300.0
2011-01-04 14:20:00,29.93,29.94,29.92,29.93,11900.0,21.6781,21.6854,21.6709,21.6781,11900.0
2011-01-04 14:25:00,29.92,29.94,29.92,29.94,6000.0,21.6709,21.6854,21.6709,21.6854,6000.0
2011-01-04 14:30:00,29.93,29.94,29.92,29.92,22200.0,21.6781,21.6854,21.6709,21.6709,22200.0
2011-01-04 14:35:00,29.93,29.93,29.92,29.93,18100.0,21.6781,21.6781,21.6709,21.6781,18100.0
2011-01-04 14:40:00,29.93,29.96,29.93,29.95,13700.0,21.6781,21.6999,21.6781,21.6926,13700.0
2011-01-04 14:45:00,29.94,29.94,29.92,29.92,13600.0,21.6854,21.6854,21.6709,21.6709,13600.0
2011-01-04 14:50:00,29.92,29.93,29.9,29.9,18400.0,21.6709,21.6781,21.6564,21.6564,18400.0
2011-01-04 14:55:00,29.91,29.91,29.89,29.89,11000.0,21.6637,21.6637,21.6492,21.6492,11000.0
2011-01-04 15:00:00,29.9,29.91,29.88,29.88,25300.0,21.6564,21.6637,21.6419,21.6419,25300.0
2011-01-04 15:05:00,29.88,29.89,29.88,29.88,9200.0,21.6419,21.6492,21.6419,21.6419,9200.0
2011-01-04 15:10:00,29.89,29.91,29.88,29.9,30900.0,21.6492,21.6637,21.6419,21.6564,30900.0
2011-01-04 15:15:00,29.9,29.9,29.87,29.89,24300.0,21.6564,21.6564,21.6347,21.6492,24300.0
2011-01-04 15:20:00,29.89,29.9,29.88,29.9,44600.0,21.6492,21.6564,21.6419,21.6564,44600.0
2011-01-04 15:25:00,29.9,29.91,29.88,29.89,47900.0,21.6564,21.6637,21.6419,21.6492,47900.0
2011-01-04 15:30:00,29.88,29.89,29.84,29.85,53400.0,21.6419,21.6492,21.613,21.6202,53400.0
2011-01-04 15:35:00,29.85,29.9,29.85,29.89,33500.0,21.6202,21.6564,21.6202,21.6492,33500.0
2011-01-04 15:40:00,29.88,29.89,29.84,29.87,51800.0,21.6419,21.6492,21.613,21.6347,51800.0
2011-01-04 15:45:00,29.87,29.89,29.85,29.89,116900.0,21.6347,21.6492,21.6202,21.6492,116900.0
2011-01-04 15:50:00,29.89,29.92,29.87,29.92,168600.0,21.6492,21.6709,21.6347,21.6709,168600.0
2011-01-04 15:55:00,29.92,29.94,29.89,29.89,251600.0,21.6709,21.6854,21.6492,21.6492,251600.0
2011-01-05 09:30:00,29.76,29.92,29.76,29.87,16700.0,21.555,21.6709,21.555,21.6347,16700.0
2011-01-05 09:35:00,29.89,29.9,29.84,29.84,9900.0,21.6492,21.6564,21.613,21.613,9900.0
2011-01-05 09:40:00,29.83,29.92,29.79,29.86,44300.0,21.6057,21.6709,21.5767,21.6274,44300.0
2011-01-05 09:45:00,29.84,29.88,29.78,29.79,22100.0,21.613,21.6419,21.5695,21.5767,22100.0
2011-01-05 09:50:00,29.79,29.83,29.78,29.79,11000.0,21.5767,21.6057,21.5695,21.5767,11000.0
2011-01-05 09:55:00,29.79,29.79,29.73,29.77,12400.0,21.5767,21.5767,21.5333,21.5623,12400.0
2011-01-05 10:00:00,29.78,29.8,29.73,29.78,18000.0,21.5695,21.584,21.5333,21.5695,18000.0
2011-01-05 10:05:00,29.78,29.8,29.76,29.76,13800.0,21.5695,21.584,21.555,21.555,13800.0
2011-01-05 10:10:00,29.76,29.78,29.73,29.74,16500.0,21.555,21.5695,21.5333,21.5405,16500.0
2011-01-05 10:15:00,29.73,29.78,29.73,29.74,25500.0,21.5333,21.5695,21.5333,21.5405,25500.0
2011-01-05 10:20:00,29.76,29.77,29.71,29.74,35500.0,21.555,21.5623,21.5188,21.5405,35500.0
2011-01-05 10:25:00,29.73,29.74,29.7,29.72,23500.0,21.5333,21.5405,21.5116,21.526,23500.0
2011-01-05 10:30:00,29.72,29.73,29.65,29.73,33000.0,21.526,21.5333,21.4753,21.5333,33000.0
2011-01-05 10:35:00,29.72,29.75,29.69,29.71,26200.0,21.526,21.5478,21.5043,21.5188,26200.0
2011-01-05 10:40:00,29.71,29.74,29.7,29.71,18800.0,21.5188,21.5405,21.5116,21.5188,18800.0
2011-01-05 10:45:00,29.71,29.74,29.7,29.71,20800.0,21.5188,21.5405,21.5116,21.5188,20800.0
2011-01-05 10:50:00,29.71,29.72,29.68,29.69,30400.0,21.5188,21.526,21.4971,21.5043,30400.0
2011-01-05 10:55:00,29.69,29.69,29.61,29.63,26700.0,21.5043,21.5043,21.4464,21.4609,26700.0
2011-01-05 11:00:00,29.63,29.7,29.63,29.69,19100.0,21.4609,21.5116,21.4609,21.5043,19100.0
2011-01-05 11:05:00,29.69,29.74,29.69,29.72,14800.0,21.5043,21.5405,21.5043,21.526,14800.0
2011-01-05 11:10:00,29.73,29.74,29.71,29.73,16600.0,21.5333,21.5405,21.5188,21.5333,16600.0
2011-01-05 11:15:00,29.74,29.76,29.74,29.76,29400.0,21.5405,21.555,21.5405,21.555,29400.0
2011-01-05 11:20:00,29.76,29.8,29.75,29.8,12200.0,21.555,21.584,21.5478,21.584,12200.0
2011-01-05 11:25:00,29.81,29.84,29.8,29.82,46200.0,21.5912,21.613,21.584,21.5985,46200.0
2011-01-05 11:30:00,29.82,29.84,29.8,29.83,33900.0,21.5985,21.613,21.584,21.6057,33900.0
2011-01-05 11:35:00,29.83,29.84,29.8,29.83,30000.0,21.6057,21.613,21.584,21.6057,30000.0
2011-01-05 11:40:00,29.83,29.84,29.78,29.79,52800.0,21.6057,21.613,21.5695,21.5767,52800.0
2011-01-05 11:45:00,29.79,29.82,29.79,29.8,10200.0,21.5767,21.5985,21.5767,21.584,10200.0
2011-01-05 11:50:00,29.8,29.85,29.79,29.84,16500.0,21.584,21.6202,21.5767,21.613,16500.0
2011-01-05 11:55:00,29.84,29.88,29.84,29.87,9600.0,21.613,21.6419,21.613,21.6347,9600.0
2011-01-05 12:00:00,29.88,29.9,29.87,29.9,7800.0,21.6419,21.6564,21.6347,21.6564,7800.0
2011-01-05 12:05:00,29.9,29.93,29.89,29.92,17500.0,21.6564,21.6781,21.6492,21.6709,17500.0
2011-01-05 12:10:00,29.92,29.93,29.86,29.86,15500.0,21.6709,21.6781,21.6274,21.6274,15500.0
2011-01-05 12:15:00,29.85,29.9,29.85,29.9,9500.0,21.6202,21.6564,21.6202,21.6564,9500.0
2011-01-05 12:20:00,29.89,29.89,29.86,29.88,6500.0,21.6492,21.6492,21.6274,21.6419,6500.0
2011-01-05 12:25:00,29.88,29.91,29.88,29.91,6500.0,21.6419,21.6637,21.6419,21.6637,6500.0
2011-01-05 12:30:00,29.9,29.93,29.9,29.93,11000.0,21.6564,21.6781,21.6564,21.6781,11000.0
2011-01-05 12:35:00,29.93,29.95,29.9,29.9,10100.0,21.6781,21.6926,21.6564,21.6564,10100.0
2011-01-05 12:40:00,29.9,29.91,29.87,29.88,6600.0,21.6564,21.6637,21.6347,21.6419,6600.0
2011-01-05 12:45:00,29.88,29.89,29.88,29.88,3300.0,21.6419,21.6492,21.6419,21.6419,3300.0
2011-01-05 12:50:00,29.89,29.89,29.88,29.89,6600.0,21.6492,21.6492,21.6419,21.6492,6600.0
2011-01-05 12:55:00,29.89,29.89,29.85,29.86,12900.0,21.6492,21.6492,21.6202,21.6274,12900.0
2011-01-05 13:00:00,29.86,29.87,29.83,29.83,15600.0,21.6274,21.6347,21.6057,21.6057,15600.0
2011-01-05 13:05:00,29.84,29.84,29.83,29.83,3100.0,21.613,21.613,21.6057,21.6057,3100.0
2011-01-05 13:10:00,29.84,29.84,29.81,29.82,9800.0,21.613,21.613,21.5912,21.5985,9800.0
2011-01-05 13:15:00,29.81,29.81,29.79,29.8,7500.0,21.5912,21.5912,21.5767,21.584,7500.0
2011-01-05 13:20:00,29.8,29.81,29.77,29.79,16600.0,21.584,21.5912,21.5623,21.5767,16600.0
2011-01-05 13:25:00,29.8,29.8,29.77,29.77,8800.0,21.584,21.584,21.5623,21.5623,8800.0
2011-01-05 13:30:00,29.78,29.78,29.76,29.76,7300.0,21.5695,21.5695,21.555,21.555,7300.0
2011-01-05 13:35:00,29.76,29.79,29.76,29.79,11000.0,21.555,21.5767,21.555,21.5767,11000.0
2011-01-05 13:40:00,29.79,29.79,29.76,29.77,18700.0,21.5767,21.5767,21.555,21.5623,18700.0
2011-01-05 13:45:00,29.76,29.78,29.76,29.76,27300.0,21.555,21.5695,21.555,21.555,27300.0
2011-01-05 13:50:00,29.76,29.76,29.74,29.75,17400.0,21.555,21.555,21.5405,21.5478,17400.0
2011-01-05 13:55:00,29.76,29.76,29.75,29.75,4600.0,21.555,21.555,21.5478,21.5478,4600.0
2011-01-05 14:00:00,29.75,29.76,29.74,29.74,17600.0,21.5478,21.555,21.5405,21.5405,17600.0
2011-01-05 14:05:00,29.73,29.76,29.72,29.76,25500.0,21.5333,21.555,21.526,21.555,25500.0
2011-01-05 14:10:00,29.75,29.77,29.75,29.75,4700.0,21.5478,21.5623,21.5478,21.5478,4700.0
2011-01-05 14:15:00,29.75,29.75,29.73,29.75,7700.0,21.5478,21.5478,21.5333,21.5478,7700.0
2011-01-05 14:20:00,29.74,29.75,29.73,29.73,10100.0,21.5405,21.5478,21.5333,21.5333,10100.0
2011-01-05 14:25:00,29.73,29.73,29.7,29.7,20900.0,21.5333,21.5333,21.5116,21.5116,20900.0
2011-01-05 14:30:00,29.71,29.71,29.68,29.69,33100.0,21.5188,21.5188,21.4971,21.5043,33100.0
2011-01-05 14:35:00,29.69,29.69,29.66,29.66,27200.0,21.5043,21.5043,21.4826,21.4826,27200.0
2011-01-05 14:40:00,29.67,29.67,29.62,29.63,50800.0,21.4898,21.4898,21.4536,21.4609,50800.0
2011-01-05 14:45:00,29.63,29.67,29.63,29.66,18400.0,21.4609,21.4898,21.4609,21.4826,18400.0
2011-01-05 14:50:00,29.65,29.66,29.65,29.65,15700.0,21.4753,21.4826,21.4753,21.4753,15700.0
2011-01-05 14:55:00,29.65,29.66,29.63,29.66,59400.0,21.4753,21.4826,21.4609,21.4826,59400.0
2011-01-05 15:00:00,29.66,29.7,29.65,29.69,38200.0,21.4826,21.5116,21.4753,21.5043,38200.0
2011-01-05 15:05:00,29.69,29.7,29.66,29.66,28900.0,21.5043,21.5116,21.4826,21.4826,28900.0
2011-01-05 15:10:00,29.66,29.67,29.63,29.64,31000.0,21.4826,21.4898,21.4609,21.4681,31000.0
2011-01-05 15:15:00,29.64,29.66,29.64,29.65,42300.0,21.4681,21.4826,21.4681,21.4753,42300.0
2011-01-05 15:20:00,29.65,29.65,29.6,29.6,48000.0,21.4753,21.4753,21.4391,21.4391,48000.0
2011-01-05 15:25:00,29.6,29.61,29.56,29.56,42000.0,21.4391,21.4464,21.4102,21.4102,42000.0
2011-01-05 15:30:00,29.57,29.64,29.56,29.63,46800.0,21.4174,21.4681,21.4102,21.4609,46800.0
2011-01-05 15:35:00,29.64,29.65,29.63,29.65,63600.0,21.4681,21.4753,21.4609,21.4753,63600.0
2011-01-05 15:40:00,29.65,29.66,29.64,29.66,30900.0,21.4753,21.4826,21.4681,21.4826,30900.0
2011-01-05 15:45:00,29.66,29.66,29.62,29.63,44000.0,21.4826,21.4826,21.4536,21.4609,44000.0
2011-01-05 15:50:00,29.64,29.64,29.61,29.63,34900.0,21.4681,21.4681,21.4464,21.4609,34900.0
2011-01-05 15:55:00,29.63,29.63,29.58,29.62,119400.0,21.4609,21.4609,21.4246,21.4536,119400.0
2011-01-06 09:30:00,29.63,29.67,29.62,29.63,24200.0,21.4609,21.4898,21.4536,21.4609,24200.0
2011-01-06 09:35:00,29.62,29.67,29.59,29.65,37900.0,21.4536,21.4898,21.4319,21.4753,37900.0
2011-01-06 09:40:00,29.64,29.67,29.59,29.62,26100.0,21.4681,21.4898,21.4319,21.4536,26100.0
2011-01-06 09:45:00,29.62,29.65,29.58,29.58,15200.0,21.4536,21.4753,21.4246,21.4246,15200.0
2011-01-06 09:50:00,29.59,29.61,29.58,29.61,27000.0,21.4319,21.4464,21.4246,21.4464,27000.0
2011-01-06 09:55:00,29.6,29.6,29.57,29.58,21200.0,21.4391,21.4391,21.4174,21.4246,21200.0
2011-01-06 10:00:00,29.58,29.64,29.58,29.63,19300.0,21.4246,21.4681,21.4246,21.4609,19300.0
2011-01-06 10:05:00,29.63,29.66,29.61,29.61,22800.0,21.4609,21.4826,21.4464,21.4464,22800.0
2011-01-06 10:10:00,29.62,29.62,29.55,29.56,24100.0,21.4536,21.4536,21.4029,21.4102,24100.0
2011-01-06 10:15:00,29.55,29.58,29.53,29.56,36400.0,21.4029,21.4246,21.3884,21.4102,36400.0
2011-01-06 10:20:00,29.56,29.63,29.56,29.63,12500.0,21.4102,21.4609,21.4102,21.4609,12500.0
2011-01-06 10:25:00,29.63,29.66,29.6,29.61,29500.0,21.4609,21.4826,21.4391,21.4464,29500.0
2011-01-06 10:30:00,29.6,29.63,29.57,29.6,41600.0,21.4391,21.4609,21.4174,21.4391,41600.0
2011-01-06 10:35:00,29.6,29.61,29.58,29.6,32100.0,21.4391,21.4464,21.4246,21.4391,32100.0
2011-01-06 10:40:00,29.6,29.63,29.59,29.63,12000.0,21.4391,21.4609,21.4319,21.4609,12000.0
2011-01-06 10:45:00,29.64,29.68,29.63,29.68,19900.0,21.4681,21.4971,21.4609,21.4971,19900.0
2011-01-06 10:50:00,29.67,29.68,29.56,29.6,19700.0,21.4898,21.4971,21.4102,21.4391,19700.0
2011-01-06 10:55:00,29.61,29.61,29.56,29.6,13900.0,21.4464,21.4464,21.4102,21.4391,13900.0
2011-01-06 11:00:00,29.6,29.6,29.54,29.55,28100.0,21.4391,21.4391,21.3957,21.4029,28100.0
2011-01-06 11:05:00,29.55,29.63,29.54,29.6,39800.0,21.4029,21.4609,21.3957,21.4391,39800.0
2011-01-06 11:10:00,29.59,29.62,29.57,29.61,54200.0,21.4319,21.4536,21.4174,21.4464,54200.0
2011-01-06 11:15:00,29.62,29.73,29.6,29.73,52200.0,21.4536,21.5333,21.4391,21.5333,52200.0
2011-01-06 11:20:00,29.73,29.81,29.72,29.8,82000.0,21.5333,21.5912,21.526,21.584,82000.0
2011-01-06 11:25:00,29.8,29.84,29.79,29.83,54600.0,21.584,21.613,21.5767,21.6057,54600.0
2011-01-06 11:30:00,29.83,29.84,29.79,29.79,28300.0,21.6057,21.613,21.5767,21.5767,28300.0
2011-01-06 11:35:00,29.78,29.8,29.77,29.8,8600.0,21.5695,21.584,21.5623,21.584,8600.0
2011-01-06 11:40:00,29.79,29.8,29.74,29.79,17300.0,21.5767,21.584,21.5405,21.5767,17300.0
2011-01-06 11:45:00,29.8,29.82,29.78,29.81,11100.0,21.584,21.5985,21.5695,21.5912,11100.0
2011-01-06 11:50:00,29.82,29.83,29.79,29.8,18000.0,21.5985,21.6057,21.5767,21.584,18000.0
2011-01-06 11:55:00,29.79,29.8,29.74,29.74,20800.0,21.5767,21.584,21.5405,21.5405,20800.0
2011-01-06 12:00:00,29.75,29.78,29.74,29.77,14700.0,21.5478,21.5695,21.5405,21.5623,14700.0
2011-01-06 12:05:00,29.76,29.78,29.72,29.77,17900.0,21.555,21.5695,21.526,21.5623,17900.0
2011-01-06 12:10:00,29.78,29.78,29.74,29.74,16200.0,21.5695,21.5695,21.5405,21.5405,16200.0
2011-01-06 12:15:00,29.75,29.78,29.74,29.76,6400.0,21.5478,21.5695,21.5405,21.555,6400.0
2011-01-06 12:20:00,29.76,29.76,29.72,29.75,12600.0,21.555,21.555,21.526,21.5478,12600.0
2011-01-06 12:25:00,29.75,29.76,29.75,29.76,3600.0,21.5478,21.555,21.5478,21.555,3600.0
2011-01-06 12:30:00,29.75,29.76,29.72,29.74,19700.0,21.5478,21.555,21.526,21.5405,19700.0
2011-01-06 12:35:00,29.75,29.76,29.72,29.73,11700.0,21.5478,21.555,21.526,21.5333,11700.0
2011-01-06 12:40:00,29.73,29.8,29.72,29.77,14100.0,21.5333,21.584,21.526,21.5623,14100.0
2011-01-06 12:45:00,29.77,29.8,29.77,29.8,13700.0,21.5623,21.584,21.5623,21.584,13700.0
2011-01-06 12:50:00,29.8,29.81,29.79,29.81,6100.0,21.584,21.5912,21.5767,21.5912,6100.0
2011-01-06 12:55:00,29.81,29.86,29.81,29.82,15900.0,21.5912,21.6274,21.5912,21.5985,15900.0
2011-01-06 13:00:00,29.81,29.83,29.76,29.77,15200.0,21.5912,21.6057,21.555,21.5623,15200.0
2011-01-06 13:05:00,29.77,29.78,29.76,29.78,10400.0,21.5623,21.5695,21.555,21.5695,10400.0
2011-01-06 13:10:00,29.78,29.8,29.76,29.8,10600.0,21.5695,21.584,21.555,21.584,10600.0
2011-01-06 13:15:00,29.8,29.83,29.8,29.83,8500.0,21.584,21.6057,21.584,21.6057,8500.0
2011-01-06 13:20:00,29.82,29.83,29.79,29.79,10700.0,21.5985,21.6057,21.5767,21.5767,10700.0
2011-01-06 13:25:00,29.79,29.8,29.76,29.76,45900.0,21.5767,21.584,21.555,21.555,45900.0
2011-01-06 13:30:00,29.76,29.8,29.76,29.78,16300.0,21.555,21.584,21.555,21.5695,16300.0
2011-01-06 13:35:00,29.78,29.78,29.75,29.76,10700.0,21.5695,21.5695,21.5478,21.555,10700.0
2011-01-06 13:40:00,29.75,29.83,29.75,29.83,25200.0,21.5478,21.6057,21.5478,21.6057,25200.0
2011-01-06 13:45:00,29.82,29.83,29.76,29.76,23600.0,21.5985,21.6057,21.555,21.555,23600.0
2011-01-06 13:50:00,29.76,29.77,29.76,29.76,6300.0,21.555,21.5623,21.555,21.555,6300.0
2011-01-06 13:55:00,29.76,29.77,29.73,29.77,28900.0,21.555,21.5623,21.5333,21.5623,28900.0
2011-01-06 14:00:00,29.77,29.81,29.77,29.79,27800.0,21.5623,21.5912,21.5623,21.5767,27800.0
2011-01-06 14:05:00,29.79,29.8,29.76,29.77,11800.0,21.5767,21.584,21.555,21.5623,11800.0
2011-01-06 14:10:00,29.77,29.77,29.76,29.77,7300.0,21.5623,21.5623,21.555,21.5623,7300.0
2011-01-06 14:15:00,29.76,29.77,29.76,29.76,8700.0,21.555,21.5623,21.555,21.555,8700.0
2011-01-06 14:20:00,29.76,29.77,29.75,29.75,13100.0,21.555,21.5623,21.5478,21.5478,13100.0
2011-01-06 14:25:00,29.75,29.79,29.75,29.77,27500.0,21.5478,21.5767,21.5478,21.5623,27500.0
2011-01-06 14:30:00,29.77,29.82,29.77,29.81,42400.0,21.5623,21.5985,21.5623,21.5912,42400.0
2011-01-06 14:35:00,29.81,29.82,29.8,29.81,19100.0,21.5912,21.5985,21.584,21.5912,19100.0
2011-01-06 14:40:00,29.82,29.82,29.75,29.76,24500.0,21.5985,21.5985,21.5478,21.555,24500.0
2011-01-06 14:45:00,29.76,29.77,29.7,29.7,30700.0,21.555,21.5623,21.5116,21.5116,30700.0
2011-01-06 14:50:00,29.7,29.71,29.68,29.71,31500.0,21.5116,21.5188,21.4971,21.5188,31500.0
2011-01-06 14:55:00,29.7,29.7,29.68,29.68,13500.0,21.5116,21.5116,21.4971,21.4971,13500.0
2011-01-06 15:00:00,29.69,29.71,29.68,29.71,18100.0,21.5043,21.5188,21.4971,21.5188,18100.0
2011-01-06 15:05:00,29.71,29.73,29.68,29.7,41100.0,21.5188,21.5333,21.4971,21.5116,41100.0
2011-01-06 15:10:00,29.71,29.71,29.7,29.7,9600.0,21.5188,21.5188,21.5116,21.5116,9600.0
2011-01-06 15:15:00,29.71,29.74,29.68,29.68,30400.0,21.5188,21.5405,21.4971,21.4971,30400.0
2011-01-06 15:20:00,29.69,29.69,29.65,29.68,25100.0,21.5043,21.5043,21.4753,21.4971,25100.0
2011-01-06 15:25:00,29.67,29.71,29.64,29.66,51800.0,21.4898,21.5188,21.4681,21.4826,51800.0
2011-01-06 15:30:00,29.66,29.7,29.66,29.7,20500.0,21.4826,21.5116,21.4826,21.5116,20500.0
2011-01-06 15:35:00,29.69,29.74,29.69,29.74,22500.0,21.5043,21.5405,21.5043,21.5405,22500.0
2011-01-06 15:40:00,29.73,29.74,29.69,29.69,38100.0,21.5333,21.5405,21.5043,21.5043,38100.0
2011-01-06 15:45:00,29.7,29.76,29.69,29.76,59400.0,21.5116,21.555,21.5043,21.555,59400.0
2011-01-06 15:50:00,29.75,29.79,29.74,29.76,73800.0,21.5478,21.5767,21.5405,21.555,73800.0
2011-01-06 15:55:00,29.75,29.77,29.75,29.76,141300.0,21.5478,21.5623,21.5478,21.555,141300.0
2011-01-07 09:30:00,29.81,29.85,29.76,29.8,25100.0,21.5912,21.6202,21.555,21.584,25100.0
2011-01-07 09:35:00,29.8,29.91,29.79,29.85,22800.0,21.584,21.6637,21.5767,21.6202,22800.0
2011-01-07 09:40:00,29.86,29.91,29.81,29.85,21100.0,21.6274,21.6637,21.5912,21.6202,21100.0
2011-01-07 09:45:00,29.85,29.85,29.74,29.74,20500.0,21.6202,21.6202,21.5405,21.5405,20500.0
2011-01-07 09:50:00,29.74,29.8,29.72,29.76,24100.0,21.5405,21.584,21.526,21.555,24100.0
2011-01-07 09:55:00,29.75,29.85,29.74,29.81,36400.0,21.5478,21.6202,21.5405,21.5912,36400.0
2011-01-07 10:00:00,29.8,29.84,29.79,29.84,27600.0,21.584,21.613,21.5767,21.613,27600.0
2011-01-07 10:05:00,29.84,29.86,29.78,29.79,28800.0,21.613,21.6274,21.5695,21.5767,28800.0
2011-01-07 10:10:00,29.78,29.83,29.75,29.82,33800.0,21.5695,21.6057,21.5478,21.5985,33800.0
2011-01-07 10:15:00,29.83,29.87,29.81,29.82,15100.0,21.6057,21.6347,21.5912,21.5985,15100.0
2011-01-07 10:20:00,29.82,29.83,29.79,29.8,9300.0,21.5985,21.6057,21.5767,21.584,9300.0
2011-01-07 10:25:00,29.8,29.85,29.8,29.82,12200.0,21.584,21.6202,21.584,21.5985,12200.0
2011-01-07 10:30:00,29.81,29.85,29.81,29.84,14000.0,21.5912,21.6202,21.5912,21.613,14000.0
2011-01-07 10:35:00,29.83,29.84,29.79,29.82,28500.0,21.6057,21.613,21.5767,21.5985,28500.0
2011-01-07 10:40:00,29.82,29.84,29.75,29.79,21000.0,21.5985,21.613,21.5478,21.5767,21000.0
2011-01-07 10:45:00,29.79,29.79,29.75,29.79,13400.0,21.5767,21.5767,21.5478,21.5767,13400.0
2011-01-07 10:50:00,29.78,29.81,29.73,29.79,35100.0,21.5695,21.5912,21.5333,21.5767,35100.0
2011-01-07 10:55:00,29.77,29.79,29.76,29.78,11600.0,21.5623,21.5767,21.555,21.5695,11600.0
2011-01-07 11:00:00,29.78,29.83,29.77,29.8,15900.0,21.5695,21.6057,21.5623,21.584,15900.0
2011-01-07 11:05:00,29.81,29.81,29.74,29.74,29000.0,21.5912,21.5912,21.5405,21.5405,29000.0
2011-01-07 11:10:00,29.74,29.75,29.71,29.72,37000.0,21.5405,21.5478,21.5188,21.526,37000.0
2011-01-07 11:15:00,29.72,29.73,29.69,29.72,12600.0,21.526,21.5333,21.5043,21.526,12600.0
2011-01-07 11:20:00,29.72,29.72,29.63,29.65,20300.0,21.526,21.526,21.4609,21.4753,20300.0
2011-01-07 11:25:00,29.65,29.65,29.62,29.63,10900.0,21.4753,21.4753,21.4536,21.4609,10900.0
2011-01-07 11:30:00,29.63,29.63,29.57,29.6,33100.0,21.4609,21.4609,21.4174,21.4391,33100.0
2011-01-07 11:35:00,29.59,29.65,29.57,29.63,27000.0,21.4319,21.4753,21.4174,21.4609,27000.0
2011-01-07 11:40:00,29.63,29.67,29.62,29.67,7500.0,21.4609,21.4898,21.4536,21.4898,7500.0
2011-01-07 11:45:00,29.66,29.67,29.61,29.66,13300.0,21.4826,21.4898,21.4464,21.4826,13300.0
2011-01-07 11:50:00,29.65,29.68,29.62,29.64,25400.0,21.4753,21.4971,21.4536,21.4681,25400.0
2011-01-07 11:55:00,29.63,29.66,29.61,29.65,10500.0,21.4609,21.4826,21.4464,21.4753,10500.0
2011-01-07 12:00:00,29.64,29.65,29.63,29.64,4800.0,21.4681,21.4753,21.4609,21.4681,4800.0
2011-01-07 12:05:00,29.64,29.66,29.64,29.65,4100.0,21.4681,21.4826,21.4681,21.4753,4100.0
2011-01-07 12:10:00,29.65,29.66,29.62,29.62,12000.0,21.4753,21.4826,21.4536,21.4536,12000.0
2011-01-07 12:15:00,29.62,29.7,29.62,29.7,16300.0,21.4536,21.5116,21.4536,21.5116,16300.0
2011-01-07 12:20:00,29.7,29.71,29.68,29.68,13100.0,21.5116,21.5188,21.4971,21.4971,13100.0
2011-01-07 12:25:00,29.68,29.68,29.62,29.64,15100.0,21.4971,21.4971,21.4536,21.4681,15100.0
2011-01-07 12:30:00,29.62,29.63,29.58,29.62,26800.0,21.4536,21.4609,21.4246,21.4536,26800.0
2011-01-07 12:35:00,29.63,29.66,29.63,29.65,18600.0,21.4609,21.4826,21.4609,21.4753,18600.0
2011-01-07 12:40:00,29.65,29.68,29.65,29.65,13500.0,21.4753,21.4971,21.4753,21.4753,13500.0
2011-01-07 12:45:00,29.65,29.65,29.58,29.59,27900.0,21.4753,21.4753,21.4246,21.4319,27900.0
2011-01-07 12:50:00,29.58,29.59,29.53,29.55,24000.0,21.4246,21.4319,21.3884,21.4029,24000.0
2011-01-07 12:55:00,29.55,29.58,29.55,29.58,19000.0,21.4029,21.4246,21.4029,21.4246,19000.0
2011-01-07 13:00:00,29.59,29.6,29.58,29.58,11600.0,21.4319,21.4391,21.4246,21.4246,11600.0
2011-01-07 13:05:00,29.58,29.59,29.53,29.54,28400.0,21.4246,21.4319,21.3884,21.3957,28400.0
2011-01-07 13:10:00,29.55,29.57,29.55,29.56,17100.0,21.4029,21.4174,21.4029,21.4102,17100.0
2011-01-07 13:15:00,29.56,29.61,29.55,29.59,29700.0,21.4102,21.4464,21.4029,21.4319,29700.0
2011-01-07 13:20:00,29.59,29.6,29.56,29.58,14300.0,21.4319,21.4391,21.4102,21.4246,14300.0
2011-01-07 13:25:00,29.58,29.58,29.54,29.57,22200.0,21.4246,21.4246,21.3957,21.4174,22200.0
2011-01-07 13:30:00,29.57,29.64,29.57,29.63,20800.0,21.4174,21.4681,21.4174,21.4609,20800.0
2011-01-07 13:35:00,29.63,29.65,29.59,29.59,13900.0,21.4609,21.4753,21.4319,21.4319,13900.0
2011-01-07 13:40:00,29.59,29.63,29.59,29.62,12400.0,21.4319,21.4609,21.4319,21.4536,12400.0
2011-01-07 13:45:00,29.63,29.65,29.63,29.65,21000.0,21.4609,21.4753,21.4609,21.4753,21000.0
2011-01-07 13:50:00,29.65,29.65,29.61,29.61,9600.0,21.4753,21.4753,21.4464,21.4464,9600.0
2011-01-07 13:55:00,29.61,29.62,29.59,29.59,12400.0,21.4464,21.4536,21.4319,21.4319,12400.0
2011-01-07 14:00:00,29.59,29.65,29.59,29.65,13900.0,21.4319,21.4753,21.4319,21.4753,13900.0
2011-01-07 14:05:00,29.64,29.64,29.58,29.58,9400.0,21.4681,21.4681,21.4246,21.4246,9400.0
2011-01-07 14:10:00,29.58,29.59,29.57,29.57,7100.0,21.4246,21.4319,21.4174,21.4174,7100.0
2011-01-07 14:15:00,29.57,29.58,29.57,29.58,8500.0,21.4174,21.4246,21.4174,21.4246,8500.0
2011-01-07 14:20:00,29.58,29.62,29.58,29.61,12100.0,21.4246,21.4536,21.4246,21.4464,12100.0
2011-01-07 14:25:00,29.61,29.62,29.56,29.57,12900.0,21.4464,21.4536,21.4102,21.4174,12900.0
2011-01-07 14:30:00,29.57,29.59,29.56,29.58,10300.0,21.4174,21.4319,21.4102,21.4246,10300.0
2011-01-07 14:35:00,29.59,29.64,29.58,29.63,8400.0,21.4319,21.4681,21.4246,21.4609,8400.0
2011-01-07 14:40:00,29.63,29.64,29.62,29.63,9400.0,21.4609,21.4681,21.4536,21.4609,9400.0
2011-01-07 14:45:00,29.62,29.64,29.61,29.64,11600.0,21.4536,21.4681,21.4464,21.4681,11600.0
2011-01-07 14:50:00,29.65,29.65,29.63,29.65,21800.0,21.4753,21.4753,21.4609,21.4753,21800.0
2011-01-07 14:55:00,29.65,29.65,29.58,29.59,12500.0,21.4753,21.4753,21.4246,21.4319,12500.0
2011-01-07 15:00:00,29.59,29.63,29.58,29.61,11500.0,21.4319,21.4609,21.4246,21.4464,11500.0
2011-01-07 15:05:00,29.62,29.62,29.61,29.61,5700.0,21.4536,21.4536,21.4464,21.4464,5700.0
2011-01-07 15:10:00,29.62,29.62,29.59,29.59,16600.0,21.4536,21.4536,21.4319,21.4319,16600.0
2011-01-07 15:15:00,29.59,29.65,29.57,29.63,31200.0,21.4319,21.4753,21.4174,21.4609,31200.0
2011-01-07 15:20:00,29.64,29.64,29.61,29.63,15900.0,21.4681,21.4681,21.4464,21.4609,15900.0
2011-01-07 15:25:00,29.63,29.64,29.62,29.63,12700.0,21.4609,21.4681,21.4536,21.4609,12700.0
2011-01-07 15:30:00,29.62,29.64,29.59,29.63,22500.0,21.4536,21.4681,21.4319,21.4609,22500.0
2011-01-07 15:35:00,29.63,29.65,29.61,29.61,15000.0,21.4609,21.4753,21.4464,21.4464,15000.0
2011-01-07 15:40:00,29.61,29.62,29.61,29.61,14000.0,21.4464,21.4536,21.4464,21.4464,14000.0
2011-01-07 15:45:00,29.61,29.67,29.61,29.65,36000.0,21.4464,21.4898,21.4464,21.4753,36000.0
2011-01-07 15:50:00,29.66,29.66,29.65,29.65,28000.0,21.4826,21.4826,21.4753,21.4753,28000.0
2011-01-07 15:55:00,29.65,29.66,29.63,29.64,116800.0,21.4753,21.4826,21.4609,21.4681,116800.0
2011-01-10 09:30:00,29.54,29.6,29.41,29.47,28600.0,21.3957,21.4391,21.3015,21.345,28600.0
2011-01-10 09:35:00,29.47,29.56,29.42,29.49,18100.0,21.345,21.4102,21.3087,21.3595,18100.0
2011-01-10 09:40:00,29.5,29.58,29.4,29.52,46500.0,21.3667,21.4246,21.2943,21.3812,46500.0
2011-01-10 09:45:00,29.51,29.52,29.43,29.5,45900.0,21.3739,21.3812,21.316,21.3667,45900.0
2011-01-10 09:50:00,29.5,29.51,29.41,29.45,18100.0,21.3667,21.3739,21.3015,21.3305,18100.0
2011-01-10 09:55:00,29.45,29.45,29.38,29.38,23700.0,21.3305,21.3305,21.2798,21.2798,23700.0
2011-01-10 10:00:00,29.4,29.41,29.35,29.35,19400.0,21.2943,21.3015,21.258,21.258,19400.0
2011-01-10 10:05:00,29.37,29.38,29.32,29.37,20300.0,21.2725,21.2798,21.2363,21.2725,20300.0
2011-01-10 10:10:00,29.36,29.45,29.36,29.41,27500.0,21.2653,21.3305,21.2653,21.3015,27500.0
2011-01-10 10:15:00,29.41,29.42,29.36,29.39,13500.0,21.3015,21.3087,21.2653,21.287,13500.0
2011-01-10 10:20:00,29.4,29.43,29.35,29.43,22800.0,21.2943,21.316,21.258,21.316,22800.0
2011-01-10 10:25:00,29.44,29.45,29.37,29.37,43900.0,21.3232,21.3305,21.2725,21.2725,43900.0
2011-01-10 10:30:00,29.38,29.45,29.38,29.42,29800.0,21.2798,21.3305,21.2798,21.3087,29800.0
2011-01-10 10:35:00,29.42,29.43,29.35,29.37,15100.0,21.3087,21.316,21.258,21.2725,15100.0
2011-01-10 10:40:00,29.37,29.4,29.34,29.35,11400.0,21.2725,21.2943,21.2508,21.258,11400.0
2011-01-10 10:45:00,29.35,29.36,29.34,29.36,9100.0,21.258,21.2653,21.2508,21.2653,9100.0
2011-01-10 10:50:00,29.36,29.37,29.31,29.32,23000.0,21.2653,21.2725,21.2291,21.2363,23000.0
2011-01-10 10:55:00,29.33,29.33,29.26,29.32,36100.0,21.2436,21.2436,21.1929,21.2363,36100.0
2011-01-10 11:00:00,29.32,29.35,29.28,29.34,34400.0,21.2363,21.258,21.2073,21.2508,34400.0
2011-01-10 11:05:00,29.33,29.35,29.32,29.34,20600.0,21.2436,21.258,21.2363,21.2508,20600.0
2011-01-10 11:10:00,29.35,29.39,29.34,29.34,27300.0,21.258,21.287,21.2508,21.2508,27300.0
2011-01-10 11:15:00,29.35,29.37,29.33,29.34,40100.0,21.258,21.2725,21.2436,21.2508,40100.0
2011-01-10 11:20:00,29.34,29.36,29.34,29.35,31900.0,21.2508,21.2653,21.2508,21.258,31900.0
2011-01-10 11:25:00,29.34,29.36,29.32,29.34,40200.0,21.2508,21.2653,21.2363,21.2508,40200.0
2011-01-10 11:30:00,29.33,29.34,29.31,29.32,17700.0,21.2436,21.2508,21.2291,21.2363,17700.0
2011-01-10 11:35:00,29.33,29.35,29.32,29.35,19100.0,21.2436,21.258,21.2363,21.258,19100.0
2011-01-10 11:40:00,29.35,29.41,29.34,29.41,9600.0,21.258,21.3015,21.2508,21.3015,9600.0
2011-01-10 11:45:00,29.4,29.42,29.37,29.39,37500.0,21.2943,21.3087,21.2725,21.287,37500.0
2011-01-10 11:50:00,29.39,29.41,29.38,29.4,22800.0,21.287,21.3015,21.2798,21.2943,22800.0
2011-01-10 11:55:00,29.4,29.43,29.38,29.43,57500.0,21.2943,21.316,21.2798,21.316,57500.0
2011-01-10 12:00:00,29.43,29.46,29.39,29.45,41400.0,21.316,21.3377,21.287,21.3305,41400.0
2011-01-10 12:05:00,29.45,29.46,29.41,29.41,23600.0,21.3305,21.3377,21.3015,21.3015,23600.0
2011-01-10 12:10:00,29.41,29.42,29.37,29.37,15100.0,21.3015,21.3087,21.2725,21.2725,15100.0
2011-01-10 12:15:00,29.37,29.38,29.3,29.34,63000.0,21.2725,21.2798,21.2218,21.2508,63000.0
2011-01-10 12:20:00,29.34,29.35,29.33,29.35,10600.0,21.2508,21.258,21.2436,21.258,10600.0
2011-01-10 12:25:00,29.35,29.41,29.34,29.39,30700.0,21.258,21.3015,21.2508,21.287,30700.0
2011-01-10 12:30:00,29.39,29.39,29.35,29.35,14000.0,21.287,21.287,21.258,21.258,14000.0
2011-01-10 12:35:00,29.36,29.39,29.34,29.36,29200.0,21.2653,21.287,21.2508,21.2653,29200.0
2011-01-10 12:40:00,29.37,29.41,29.36,29.41,7100.0,21.2725,21.3015,21.2653,21.3015,7100.0
2011-01-10 12:45:00,29.41,29.41,29.36,29.38,30500.0,21.3015,21.3015,21.2653,21.2798,30500.0
2011-01-10 12:50:00,29.39,29.39,29.37,29.37,19200.0,21.287,21.287,21.2725,21.2725,19200.0
2011-01-10 12:55:00,29.37,29.38,29.35,29.35,10100.0,21.2725,21.2798,21.258,21.258,10100.0
2011-01-10 13:00:00,29.35,29.44,29.35,29.43,37300.0,21.258,21.3232,21.258,21.316,37300.0
2011-01-10 13:05:00,29.43,29.44,29.41,29.42,31200.0,21.316,21.3232,21.3015,21.3087,31200.0
2011-01-10 13:10:00,29.42,29.45,29.41,29.44,18000.0,21.3087,21.3305,21.3015,21.3232,18000.0
2011-01-10 13:15:00,29.44,29.46,29.44,29.45,4500.0,21.3232,21.3377,21.3232,21.3305,4500.0
2011-01-10 13:20:00,29.46,29.46,29.4,29.4,40900.0,21.3377,21.3377,21.2943,21.2943,40900.0
2011-01-10 13:25:00,29.41,29.44,29.41,29.43,30200.0,21.3015,21.3232,21.3015,21.316,30200.0
2011-01-10 13:30:00,29.43,29.47,29.43,29.44,23600.0,21.316,21.345,21.316,21.3232,23600.0
2011-01-10 13:35:00,29.44,29.44,29.42,29.43,11700.0,21.3232,21.3232,21.3087,21.316,11700.0
2011-01-10 13:40:00,29.44,29.44,29.4,29.4,24200.0,21.3232,21.3232,21.2943,21.2943,24200.0
2011-01-10 13:45:00,29.41,29.42,29.38,29.39,22400.0,21.3015,21.3087,21.2798,21.287,22400.0
2011-01-10 13:50:00,29.4,29.41,29.38,29.38,25300.0,21.2943,21.3015,21.2798,21.2798,25300.0
2011-01-10 13:55:00,29.37,29.4,29.37,29.4,10500.0,21.2725,21.2943,21.2725,21.2943,10500.0
2011-01-10 14:00:00,29.4,29.4,29.35,29.37,20800.0,21.2943,21.2943,21.258,21.2725,20800.0
2011-01-10 14:05:00,29.37,29.39,29.36,29.39,21900.0,21.2725,21.287,21.2653,21.287,21900.0
2011-01-10 14:10:00,29.39,29.39,29.36,29.37,13100.0,21.287,21.287,21.2653,21.2725,13100.0
2011-01-10 14:15:00,29.37,29.38,29.33,29.33,14400.0,21.2725,21.2798,21.2436,21.2436,14400.0
2011-01-10 14:20:00,29.34,29.34,29.3,29.31,29100.0,21.2508,21.2508,21.2218,21.2291,29100.0
2011-01-10 14:25:00,29.32,29.35,29.3,29.35,30100.0,21.2363,21.258,21.2218,21.258,30100.0
2011-01-10 14:30:00,29.34,29.34,29.3,29.33,27600.0,21.2508,21.2508,21.2218,21.2436,27600.0
2011-01-10 14:35:00,29.33,29.33,29.3,29.3,13300.0,21.2436,21.2436,21.2218,21.2218,13300.0
2011-01-10 14:40:00,29.3,29.32,29.3,29.31,11600.0,21.2218,21.2363,21.2218,21.2291,11600.0
2011-01-10 14:45:00,29.31,29.32,29.28,29.28,16700.0,21.2291,21.2363,21.2073,21.2073,16700.0
2011-01-10 14:50:00,29.29,29.3,29.29,29.3,7300.0,21.2146,21.2218,21.2146,21.2218,7300.0
2011-01-10 14:55:00,29.3,29.34,29.3,29.33,11000.0,21.2218,21.2508,21.2218,21.2436,11000.0
2011-01-10 15:00:00,29.33,29.35,29.32,29.34,27500.0,21.2436,21.258,21.2363,21.2508,27500.0
2011-01-10 15:05:00,29.34,29.35,29.33,29.35,37500.0,21.2508,21.258,21.2436,21.258,37500.0
2011-01-10 15:10:00,29.35,29.36,29.32,29.33,39200.0,21.258,21.2653,21.2363,21.2436,39200.0
2011-01-10 15:15:00,29.33,29.34,29.33,29.33,11700.0,21.2436,21.2508,21.2436,21.2436,11700.0
2011-01-10 15:20:00,29.33,29.33,29.31,29.32,29900.0,21.2436,21.2436,21.2291,21.2363,29900.0
2011-01-10 15:25:00,29.32,29.35,29.3,29.32,69100.0,21.2363,21.258,21.2218,21.2363,69100.0
2011-01-10 15:30:00,29.32,29.32,29.29,29.29,41100.0,21.2363,21.2363,21.2146,21.2146,41100.0
2011-01-10 15:35:00,29.3,29.3,29.26,29.27,67800.0,21.2218,21.2218,21.1929,21.2001,67800.0
2011-01-10 15:40:00,29.27,29.28,29.24,29.28,50200.0,21.2001,21.2073,21.1784,21.2073,50200.0
2011-01-10 15:45:00,29.28,29.29,29.25,29.28,80900.0,21.2073,21.2146,21.1856,21.2073,80900.0
2011-01-10 15:50:00,29.28,29.31,29.28,29.3,54800.0,21.2073,21.2291,21.2073,21.2218,54800.0
2011-01-10 15:55:00,29.3,29.3,29.22,29.23,172500.0,21.2218,21.2218,21.1639,21.1711,172500.0
2011-01-11 09:30:00,29.4,29.49,29.25,29.43,34200.0,21.2943,21.3595,21.1856,21.316,34200.0
2011-01-11 09:35:00,29.45,29.49,29.36,29.37,29400.0,21.3305,21.3595,21.2653,21.2725,29400.0
2011-01-11 09:40:00,29.37,29.46,29.29,29.41,33800.0,21.2725,21.3377,21.2146,21.3015,33800.0
2011-01-11 09:45:00,29.41,29.41,29.31,29.31,28900.0,21.3015,21.3015,21.2291,21.2291,28900.0
2011-01-11 09:50:00,29.32,29.34,29.3,29.3,19000.0,21.2363,21.2508,21.2218,21.2218,19000.0
2011-01-11 09:55:00,29.29,29.29,29.25,29.25,23800.0,21.2146,21.2146,21.1856,21.1856,23800.0
2011-01-11 10:00:00,29.25,29.31,29.25,29.29,39100.0,21.1856,21.2291,21.1856,21.2146,39100.0
2011-01-11 10:05:00,29.29,29.4,29.29,29.39,26900.0,21.2146,21.2943,21.2146,21.287,26900.0
2011-01-11 10:10:00,29.39,29.39,29.32,29.33,20900.0,21.287,21.287,21.2363,21.2436,20900.0
2011-01-11 10:15:00,29.33,29.33,29.28,29.31,17200.0,21.2436,21.2436,21.2073,21.2291,17200.0
2011-01-11 10:20:00,29.31,29.31,29.28,29.3,18000.0,21.2291,21.2291,21.2073,21.2218,18000.0
2011-01-11 10:25:00,29.3,29.31,29.29,29.29,12700.0,21.2218,21.2291,21.2146,21.2146,12700.0
2011-01-11 10:30:00,29.3,29.3,29.26,29.26,32600.0,21.2218,21.2218,21.1929,21.1929,32600.0
2011-01-11 10:35:00,29.26,29.26,29.25,29.25,20100.0,21.1929,21.1929,21.1856,21.1856,20100.0
2011-01-11 10:40:00,29.25,29.28,29.24,29.26,26100.0,21.1856,21.2073,21.1784,21.1929,26100.0
2011-01-11 10:45:00,29.27,29.31,29.27,29.3,27200.0,21.2001,21.2291,21.2001,21.2218,27200.0
2011-01-11 10:50:00,29.3,29.37,29.3,29.34,36600.0,21.2218,21.2725,21.2218,21.2508,36600.0
2011-01-11 10:55:00,29.34,29.34,29.28,29.29,21100.0,21.2508,21.2508,21.2073,21.2146,21100.0
2011-01-11 11:00:00,29.28,29.38,29.28,29.38,122500.0,21.2073,21.2798,21.2073,21.2798,122500.0
2011-01-11 11:05:00,29.39,29.43,29.38,29.42,17100.0,21.287,21.316,21.2798,21.3087,17100.0
2011-01-11 11:10:00,29.43,29.44,29.41,29.42,17300.0,21.316,21.3232,21.3015,21.3087,17300.0
2011-01-11 11:15:00,29.41,29.42,29.38,29.41,20000.0,21.3015,21.3087,21.2798,21.3015,20000.0
2011-01-11 11:20:00,29.4,29.4,29.38,29.38,12200.0,21.2943,21.2943,21.2798,21.2798,12200.0
2011-01-11 11:25:00,29.38,29.38,29.32,29.33,23100.0,21.2798,21.2798,21.2363,21.2436,23100.0
2011-01-11 11:30:00,29.33,29.34,29.33,29.34,6400.0,21.2436,21.2508,21.2436,21.2508,6400.0
2011-01-11 11:35:00,29.33,29.34,29.33,29.34,4700.0,21.2436,21.2508,21.2436,21.2508,4700.0
2011-01-11 11:40:00,29.34,29.34,29.33,29.34,2400.0,21.2508,21.2508,21.2436,21.2508,2400.0
2011-01-11 11:45:00,29.33,29.35,29.31,29.33,25300.0,21.2436,21.258,21.2291,21.2436,25300.0
2011-01-11 11:50:00,29.33,29.33,29.32,29.32,4400.0,21.2436,21.2436,21.2363,21.2363,4400.0
2011-01-11 11:55:00,29.33,29.34,29.32,29.33,8500.0,21.2436,21.2508,21.2363,21.2436,8500.0
2011-01-11 12:00:00,29.33,29.35,29.32,29.34,25600.0,21.2436,21.258,21.2363,21.2508,25600.0
2011-01-11 12:05:00,29.34,29.35,29.32,29.33,15700.0,21.2508,21.258,21.2363,21.2436,15700.0
2011-01-11 12:10:00,29.33,29.34,29.33,29.34,4100.0,21.2436,21.2508,21.2436,21.2508,4100.0
2011-01-11 12:15:00,29.34,29.34,29.33,29.33,7000.0,21.2508,21.2508,21.2436,21.2436,7000.0
2011-01-11 12:20:00,29.33,29.34,29.33,29.34,5700.0,21.2436,21.2508,21.2436,21.2508,5700.0
2011-01-11 12:25:00,29.34,29.35,29.33,29.34,5700.0,21.2508,21.258,21.2436,21.2508,5700.0
2011-01-11 12:30:00,29.34,29.34,29.33,29.33,800.0,21.2508,21.2508,21.2436,21.2436,800.0
2011-01-11 12:35:00,29.34,29.35,29.33,29.34,8200.0,21.2508,21.258,21.2436,21.2508,8200.0
2011-01-11 12:40:00,29.34,29.35,29.33,29.34,15800.0,21.2508,21.258,21.2436,21.2508,15800.0
2011-01-11 12:45:00,29.34,29.35,29.32,29.33,36200.0,21.2508,21.258,21.2363,21.2436,36200.0
2011-01-11 12:50:00,29.34,29.34,29.33,29.34,14100.0,21.2508,21.2508,21.2436,21.2508,14100.0
2011-01-11 12:55:00,29.35,29.35,29.33,29.33,32600.0,21.258,21.258,21.2436,21.2436,32600.0
2011-01-11 13:00:00,29.33,29.34,29.24,29.32,77800.0,21.2436,21.2508,21.1784,21.2363,77800.0
2011-01-11 13:05:00,29.33,29.33,29.28,29.29,12500.0,21.2436,21.2436,21.2073,21.2146,12500.0
2011-01-11 13:10:00,29.29,29.29,29.2,29.24,20000.0,21.2146,21.2146,21.1494,21.1784,20000.0
2011-01-11 13:15:00,29.24,29.28,29.21,29.28,16400.0,21.1784,21.2073,21.1566,21.2073,16400.0
2011-01-11 13:20:00,29.27,29.3,29.25,29.3,10600.0,21.2001,21.2218,21.1856,21.2218,10600.0
2011-01-11 13:25:00,29.29,29.3,29.29,29.3,5200.0,21.2146,21.2218,21.2146,21.2218,5200.0
2011-01-11 13:30:00,29.3,29.33,29.29,29.33,17100.0,21.2218,21.2436,21.2146,21.2436,17100.0
2011-01-11 13:35:00,29.32,29.33,29.31,29.32,7300.0,21.2363,21.2436,21.2291,21.2363,7300.0
2011-01-11 13:40:00,29.32,29.32,29.29,29.3,6200.0,21.2363,21.2363,21.2146,21.2218,6200.0
2011-01-11 13:45:00,29.3,29.32,29.3,29.3,7000.0,21.2218,21.2363,21.2218,21.2218,7000.0
2011-01-11 13:50:00,29.29,29.29,29.27,29.28,6200.0,21.2146,21.2146,21.2001,21.2073,6200.0
2011-01-11 13:55:00,29.29,29.29,29.25,29.26,4200.0,21.2146,21.2146,21.1856,21.1929,4200.0
2011-01-11 14:00:00,29.25,29.26,29.24,29.25,23100.0,21.1856,21.1929,21.1784,21.1856,23100.0
2011-01-11 14:05:00,29.26,29.27,29.23,29.24,12000.0,21.1929,21.2001,21.1711,21.1784,12000.0
2011-01-11 14:10:00,29.24,29.25,29.24,29.25,7700.0,21.1784,21.1856,21.1784,21.1856,7700.0
2011-01-11 14:15:00,29.24,29.26,29.24,29.25,9700.0,21.1784,21.1929,21.1784,21.1856,9700.0
2011-01-11 14:20:00,29.25,29.25,29.23,29.24,9100.0,21.1856,21.1856,21.1711,21.1784,9100.0
2011-01-11 14:25:00,29.24,29.28,29.24,29.26,17000.0,21.1784,21.2073,21.1784,21.1929,17000.0
2011-01-11 14:30:00,29.25,29.26,29.25,29.26,6000.0,21.1856,21.1929,21.1856,21.1929,6000.0
2011-01-11 14:35:00,29.26,29.27,29.26,29.27,4200.0,21.1929,21.2001,21.1929,21.2001,4200.0
2011-01-11 14:40:00,29.26,29.27,29.26,29.26,9200.0,21.1929,21.2001,21.1929,21.1929,9200.0
2011-01-11 14:45:00,29.27,29.27,29.24,29.24,23200.0,21.2001,21.2001,21.1784,21.1784,23200.0
2011-01-11 14:50:00,29.25,29.25,29.22,29.22,15200.0,21.1856,21.1856,21.1639,21.1639,15200.0
2011-01-11 14:55:00,29.22,29.27,29.21,29.23,53300.0,21.1639,21.2001,21.1566,21.1711,53300.0
2011-01-11 15:00:00,29.24,29.27,29.22,29.26,38000.0,21.1784,21.2001,21.1639,21.1929,38000.0
2011-01-11 15:05:00,29.27,29.28,29.25,29.28,25000.0,21.2001,21.2073,21.1856,21.2073,25000.0
2011-01-11 15:10:00,29.28,29.28,29.26,29.26,15700.0,21.2073,21.2073,21.1929,21.1929,15700.0
2011-01-11 15:15:00,29.26,29.27,29.26,29.26,20700.0,21.1929,21.2001,21.1929,21.1929,20700.0
2011-01-11 15:20:00,29.27,29.27,29.23,29.23,21800.0,21.2001,21.2001,21.1711,21.1711,21800.0
2011-01-11 15:25:00,29.22,29.23,29.22,29.22,13000.0,21.1639,21.1711,21.1639,21.1639,13000.0
2011-01-11 15:30:00,29.21,29.21,29.19,29.21,27200.0,21.1566,21.1566,21.1422,21.1566,27200.0
2011-01-11 15:35:00,29.2,29.21,29.19,29.19,27100.0,21.1494,21.1566,21.1422,21.1422,27100.0
2011-01-11 15:40:00,29.19,29.22,29.17,29.2,53900.0,21.1422,21.1639,21.1277,21.1494,53900.0
2011-01-11 15:45:00,29.21,29.21,29.17,29.17,50700.0,21.1566,21.1566,21.1277,21.1277,50700.0
2011-01-11 15:50:00,29.18,29.2,29.17,29.17,48600.0,21.1349,21.1494,21.1277,21.1277,48600.0
2011-01-11 15:55:00,29.17,29.23,29.17,29.22,108500.0,21.1277,21.1711,21.1277,21.1639,108500.0
2011-01-12 09:30:00,29.35,29.38,29.26,29.34,30500.0,21.258,21.2798,21.1929,21.2508,30500.0
2011-01-12 09:35:00,29.32,29.33,29.27,29.28,7500.0,21.2363,21.2436,21.2001,21.2073,7500.0
2011-01-12 09:40:00,29.27,29.27,29.21,29.21,14300.0,21.2001,21.2001,21.1566,21.1566,14300.0
2011-01-12 09:45:00,29.2,29.23,29.18,29.23,47900.0,21.1494,21.1711,21.1349,21.1711,47900.0
2011-01-12 09:50:00,29.24,29.31,29.22,29.26,48900.0,21.1784,21.2291,21.1639,21.1929,48900.0
2011-01-12 09:55:00,29.26,29.26,29.24,29.25,47100.0,21.1929,21.1929,21.1784,21.1856,47100.0
2011-01-12 10:00:00,29.26,29.27,29.15,29.25,37900.0,21.1929,21.2001,21.1132,21.1856,37900.0
2011-01-12 10:05:00,29.23,29.26,29.21,29.22,30200.0,21.1711,21.1929,21.1566,21.1639,30200.0
2011-01-12 10:10:00,29.22,29.25,29.22,29.23,82000.0,21.1639,21.1856,21.1639,21.1711,82000.0
2011-01-12 10:15:00,29.22,29.25,29.22,29.25,68600.0,21.1639,21.1856,21.1639,21.1856,68600.0
2011-01-12 10:20:00,29.24,29.27,29.23,29.26,45200.0,21.1784,21.2001,21.1711,21.1929,45200.0
2011-01-12 10:25:00,29.26,29.29,29.26,29.28,13200.0,21.1929,21.2146,21.1929,21.2073,13200.0
2011-01-12 10:30:00,29.27,29.32,29.27,29.3,68100.0,21.2001,21.2363,21.2001,21.2218,68100.0
2011-01-12 10:35:00,29.31,29.32,29.29,29.31,101200.0,21.2291,21.2363,21.2146,21.2291,101200.0
2011-01-12 10:40:00,29.3,29.37,29.3,29.37,98600.0,21.2218,21.2725,21.2218,21.2725,98600.0
2011-01-12 10:45:00,29.37,29.38,29.35,29.37,21900.0,21.2725,21.2798,21.258,21.2725,21900.0
2011-01-12 10:50:00,29.37,29.41,29.37,29.38,33800.0,21.2725,21.3015,21.2725,21.2798,33800.0
2011-01-12 10:55:00,29.38,29.41,29.38,29.41,13400.0,21.2798,21.3015,21.2798,21.3015,13400.0
2011-01-12 11:00:00,29.41,29.44,29.41,29.44,12700.0,21.3015,21.3232,21.3015,21.3232,12700.0
2011-01-12 11:05:00,29.45,29.45,29.41,29.42,57600.0,21.3305,21.3305,21.3015,21.3087,57600.0
2011-01-12 11:10:00,29.41,29.42,29.39,29.4,43700.0,21.3015,21.3087,21.287,21.2943,43700.0
2011-01-12 11:15:00,29.4,29.43,29.4,29.42,29300.0,21.2943,21.316,21.2943,21.3087,29300.0
2011-01-12 11:20:00,29.42,29.43,29.41,29.41,30500.0,21.3087,21.316,21.3015,21.3015,30500.0
2011-01-12 11:25:00,29.42,29.42,29.39,29.4,32000.0,21.3087,21.3087,21.287,21.2943,32000.0
2011-01-12 11:30:00,29.41,29.41,29.4,29.4,8500.0,21.3015,21.3015,21.2943,21.2943,8500.0
2011-01-12 11:35:00,29.39,29.42,29.39,29.41,10700.0,21.287,21.3087,21.287,21.3015,10700.0
2011-01-12 11:40:00,29.41,29.44,29.41,29.43,20400.0,21.3015,21.3232,21.3015,21.316,20400.0
2011-01-12 11:45:00,29.43,29.45,29.43,29.44,49200.0,21.316,21.3305,21.316,21.3232,49200.0
2011-01-12 11:50:00,29.44,29.45,29.43,29.44,7200.0,21.3232,21.3305,21.316,21.3232,7200.0
2011-01-12 11:55:00,29.45,29.46,29.44,29.44,15300.0,21.3305,21.3377,21.3232,21.3232,15300.0
2011-01-12 12:00:00,29.44,29.44,29.32,29.33,184600.0,21.3232,21.3232,21.2363,21.2436,184600.0
2011-01-12 12:05:00,29.33,29.35,29.32,29.34,32900.0,21.2436,21.258,21.2363,21.2508,32900.0
2011-01-12 12:10:00,29.35,29.35,29.31,29.34,37600.0,21.258,21.258,21.2291,21.2508,37600.0
2011-01-12 12:15:00,29.34,29.35,29.33,29.34,14000.0,21.2508,21.258,21.2436,21.2508,14000.0
2011-01-12 12:20:00,29.33,29.37,29.33,29.37,9100.0,21.2436,21.2725,21.2436,21.2725,9100.0
2011-01-12 12:25:00,29.37,29.39,29.37,29.39,7800.0,21.2725,21.287,21.2725,21.287,7800.0
2011-01-12 12:30:00,29.39,29.41,29.36,29.37,30300.0,21.287,21.3015,21.2653,21.2725,30300.0
2011-01-12 12:35:00,29.37,29.38,29.35,29.37,28800.0,21.2725,21.2798,21.258,21.2725,28800.0
2011-01-12 12:40:00,29.37,29.4,29.37,29.39,16400.0,21.2725,21.2943,21.2725,21.287,16400.0
2011-01-12 12:45:00,29.39,29.4,29.39,29.39,23100.0,21.287,21.2943,21.287,21.287,23100.0
2011-01-12 12:50:00,29.39,29.44,29.39,29.39,62700.0,21.287,21.3232,21.287,21.287,62700.0
2011-01-12 12:55:00,29.39,29.41,29.37,29.38,60000.0,21.287,21.3015,21.2725,21.2798,60000.0
2011-01-12 13:00:00,29.37,29.42,29.37,29.38,61200.0,21.2725,21.3087,21.2725,21.2798,61200.0
2011-01-12 13:05:00,29.39,29.4,29.38,29.38,66200.0,21.287,21.2943,21.2798,21.2798,66200.0
2011-01-12 13:10:00,29.38,29.38,29.35,29.35,72700.0,21.2798,21.2798,21.258,21.258,72700.0
2011-01-12 13:15:00,29.35,29.36,29.34,29.35,37300.0,21.258,21.2653,21.2508,21.258,37300.0
2011-01-12 13:20:00,29.36,29.38,29.35,29.37,27100.0,21.2653,21.2798,21.258,21.2725,27100.0
2011-01-12 13:25:00,29.38,29.38,29.35,29.37,90500.0,21.2798,21.2798,21.258,21.2725,90500.0
2011-01-12 13:30:00,29.36,29.39,29.35,29.38,105900.0,21.2653,21.287,21.258,21.2798,105900.0
2011-01-12 13:35:00,29.39,29.4,29.38,29.4,10300.0,21.287,21.2943,21.2798,21.2943,10300.0
2011-01-12 13:40:00,29.4,29.4,29.37,29.38,69400.0,21.2943,21.2943,21.2725,21.2798,69400.0
2011-01-12 13:45:00,29.38,29.38,29.36,29.36,34000.0,21.2798,21.2798,21.2653,21.2653,34000.0
2011-01-12 13:50:00,29.36,29.37,29.35,29.36,24800.0,21.2653,21.2725,21.258,21.2653,24800.0
2011-01-12 13:55:00,29.36,29.37,29.34,29.37,21800.0,21.2653,21.2725,21.2508,21.2725,21800.0
2011-01-12 14:00:00,29.37,29.41,29.37,29.39,41500.0,21.2725,21.3015,21.2725,21.287,41500.0
2011-01-12 14:05:00,29.39,29.4,29.36,29.36,16500.0,21.287,21.2943,21.2653,21.2653,16500.0
2011-01-12 14:10:00,29.36,29.36,29.34,29.35,20900.0,21.2653,21.2653,21.2508,21.258,20900.0
2011-01-12 14:15:00,29.34,29.35,29.34,29.34,7000.0,21.2508,21.258,21.2508,21.2508,7000.0
2011-01-12 14:20:00,29.34,29.36,29.32,29.36,18000.0,21.2508,21.2653,21.2363,21.2653,18000.0
2011-01-12 14:25:00,29.35,29.36,29.35,29.36,5200.0,21.258,21.2653,21.258,21.2653,5200.0
2011-01-12 14:30:00,29.36,29.37,29.35,29.37,5700.0,21.2653,21.2725,21.258,21.2725,5700.0
2011-01-12 14:35:00,29.37,29.37,29.35,29.35,9100.0,21.2725,21.2725,21.258,21.258,9100.0
2011-01-12 14:40:00,29.36,29.38,29.36,29.37,5500.0,21.2653,21.2798,21.2653,21.2725,5500.0
2011-01-12 14:45:00,29.38,29.38,29.37,29.37,13600.0,21.2798,21.2798,21.2725,21.2725,13600.0
2011-01-12 14:50:00,29.38,29.39,29.37,29.39,16700.0,21.2798,21.287,21.2725,21.287,16700.0
2011-01-12 14:55:00,29.39,29.43,29.39,29.42,16300.0,21.287,21.316,21.287,21.3087,16300.0
2011-01-12 15:00:00,29.42,29.46,29.42,29.45,232400.0,21.3087,21.3377,21.3087,21.3305,232400.0
2011-01-12 15:05:00,29.46,29.5,29.45,29.49,44800.0,21.3377,21.3667,21.3305,21.3595,44800.0
2011-01-12 15:10:00,29.48,29.51,29.46,29.5,108800.0,21.3522,21.3739,21.3377,21.3667,108800.0
2011-01-12 15:15:00,29.5,29.51,29.49,29.5,81100.0,21.3667,21.3739,21.3595,21.3667,81100.0
2011-01-12 15:20:00,29.5,29.51,29.5,29.5,42000.0,21.3667,21.3739,21.3667,21.3667,42000.0
2011-01-12 15:25:00,29.5,29.51,29.5,29.5,51200.0,21.3667,21.3739,21.3667,21.3667,51200.0
2011-01-12 15:30:00,29.5,29.54,29.49,29.49,82600.0,21.3667,21.3957,21.3595,21.3595,82600.0
2011-01-12 15:35:00,29.49,29.49,29.45,29.45,31600.0,21.3595,21.3595,21.3305,21.3305,31600.0
2011-01-12 15:40:00,29.46,29.46,29.41,29.41,27300.0,21.3377,21.3377,21.3015,21.3015,27300.0
2011-01-12 15:45:00,29.42,29.45,29.41,29.41,44100.0,21.3087,21.3305,21.3015,21.3015,44100.0
2011-01-12 15:50:00,29.41,29.45,29.41,29.44,37800.0,21.3015,21.3305,21.3015,21.3232,37800.0
2011-01-12 15:55:00,29.44,29.45,29.43,29.44,103800.0,21.3232,21.3305,21.316,21.3232,103800.0
2011-01-13 09:30:00,29.49,29.49,29.36,29.37,22100.0,21.3595,21.3595,21.2653,21.2725,22100.0
2011-01-13 09:35:00,29.39,29.41,29.36,29.4,17000.0,21.287,21.3015,21.2653,21.2943,17000.0
2011-01-13 09:40:00,29.4,29.41,29.35,29.37,37200.0,21.2943,21.3015,21.258,21.2725,37200.0
2011-01-13 09:45:00,29.37,29.39,29.3,29.39,15900.0,21.2725,21.287,21.2218,21.287,15900.0
2011-01-13 09:50:00,29.39,29.41,29.35,29.38,16200.0,21.287,21.3015,21.258,21.2798,16200.0
2011-01-13 09:55:00,29.38,29.43,29.37,29.42,8700.0,21.2798,21.316,21.2725,21.3087,8700.0
2011-01-13 10:00:00,29.42,29.42,29.31,29.32,13800.0,21.3087,21.3087,21.2291,21.2363,13800.0
2011-01-13 10:05:00,29.32,29.36,29.32,29.33,9800.0,21.2363,21.2653,21.2363,21.2436,9800.0
2011-01-13 10:10:00,29.33,29.34,29.3,29.34,13600.0,21.2436,21.2508,21.2218,21.2508,13600.0
2011-01-13 10:15:00,29.34,29.34,29.33,29.33,3200.0,21.2508,21.2508,21.2436,21.2436,3200.0
2011-01-13 10:20:00,29.33,29.34,29.32,29.34,10200.0,21.2436,21.2508,21.2363,21.2508,10200.0
2011-01-13 10:25:00,29.33,29.34,29.32,29.34,16100.0,21.2436,21.2508,21.2363,21.2508,16100.0
2011-01-13 10:30:00,29.34,29.35,29.33,29.35,14100.0,21.2508,21.258,21.2436,21.258,14100.0
2011-01-13 10:35:00,29.35,29.37,29.33,29.37,25000.0,21.258,21.2725,21.2436,21.2725,25000.0
2011-01-13 10:40:00,29.36,29.37,29.31,29.32,23400.0,21.2653,21.2725,21.2291,21.2363,23400.0
2011-01-13 10:45:00,29.32,29.34,29.31,29.31,31600.0,21.2363,21.2508,21.2291,21.2291,31600.0
2011-01-13 10:50:00,29.32,29.32,29.24,29.25,58000.0,21.2363,21.2363,21.1784,21.1856,58000.0
2011-01-13 10:55:00,29.26,29.27,29.25,29.26,13000.0,21.1929,21.2001,21.1856,21.1929,13000.0
2011-01-13 11:00:00,29.25,29.27,29.25,29.26,10100.0,21.1856,21.2001,21.1856,21.1929,10100.0
2011-01-13 11:05:00,29.27,29.28,29.25,29.26,17700.0,21.2001,21.2073,21.1856,21.1929,17700.0
2011-01-13 11:10:00,29.26,29.27,29.25,29.26,5000.0,21.1929,21.2001,21.1856,21.1929,5000.0
2011-01-13 11:15:00,29.26,29.28,29.26,29.27,11400.0,21.1929,21.2073,21.1929,21.2001,11400.0
2011-01-13 11:20:00,29.27,29.29,29.27,29.27,21100.0,21.2001,21.2146,21.2001,21.2001,21100.0
2011-01-13 11:25:00,29.27,29.29,29.27,29.28,10100.0,21.2001,21.2146,21.2001,21.2073,10100.0
2011-01-13 11:30:00,29.29,29.33,29.29,29.32,9800.0,21.2146,21.2436,21.2146,21.2363,9800.0
2011-01-13 11:35:00,29.31,29.32,29.31,29.31,4200.0,21.2291,21.2363,21.2291,21.2291,4200.0
2011-01-13 11:40:00,29.31,29.32,29.31,29.31,10100.0,21.2291,21.2363,21.2291,21.2291,10100.0
2011-01-13 11:45:00,29.31,29.33,29.29,29.3,65100.0,21.2291,21.2436,21.2146,21.2218,65100.0
2011-01-13 11:50:00,29.3,29.31,29.3,29.3,3700.0,21.2218,21.2291,21.2218,21.2218,3700.0
2011-01-13 11:55:00,29.3,29.31,29.29,29.3,9100.0,21.2218,21.2291,21.2146,21.2218,9100.0
2011-01-13 12:00:00,29.29,29.3,29.28,29.28,8000.0,21.2146,21.2218,21.2073,21.2073,8000.0
2011-01-13 12:05:00,29.28,29.3,29.28,29.3,16900.0,21.2073,21.2218,21.2073,21.2218,16900.0
2011-01-13 12:10:00,29.29,29.3,29.28,29.3,15100.0,21.2146,21.2218,21.2073,21.2218,15100.0
2011-01-13 12:15:00,29.29,29.32,29.29,29.3,9000.0,21.2146,21.2363,21.2146,21.2218,9000.0
2011-01-13 12:20:00,29.3,29.3,29.29,29.3,6800.0,21.2218,21.2218,21.2146,21.2218,6800.0
2011-01-13 12:25:00,29.29,29.3,29.29,29.3,3500.0,21.2146,21.2218,21.2146,21.2218,3500.0
2011-01-13 12:30:00,29.3,29.31,29.29,29.31,17900.0,21.2218,21.2291,21.2146,21.2291,17900.0
2011-01-13 12:35:00,29.3,29.31,29.29,29.3,12400.0,21.2218,21.2291,21.2146,21.2218,12400.0
2011-01-13 12:40:00,29.3,29.31,29.29,29.3,3800.0,21.2218,21.2291,21.2146,21.2218,3800.0
2011-01-13 12:45:00,29.31,29.31,29.3,29.31,6500.0,21.2291,21.2291,21.2218,21.2291,6500.0
2011-01-13 12:50:00,29.3,29.31,29.3,29.31,8100.0,21.2218,21.2291,21.2218,21.2291,8100.0
2011-01-13 12:55:00,29.31,29.33,29.3,29.3,16000.0,21.2291,21.2436,21.2218,21.2218,16000.0
2011-01-13 13:00:00,29.3,29.31,29.29,29.3,34200.0,21.2218,21.2291,21.2146,21.2218,34200.0
2011-01-13 13:05:00,29.3,29.31,29.29,29.3,10200.0,21.2218,21.2291,21.2146,21.2218,10200.0
2011-01-13 13:10:00,29.3,29.34,29.3,29.32,9800.0,21.2218,21.2508,21.2218,21.2363,9800.0
2011-01-13 13:15:00,29.31,29.32,29.31,29.32,3600.0,21.2291,21.2363,21.2291,21.2363,3600.0
2011-01-13 13:20:00,29.31,29.33,29.31,29.32,9800.0,21.2291,21.2436,21.2291,21.2363,9800.0
2011-01-13 13:25:00,29.32,29.34,29.31,29.33,8200.0,21.2363,21.2508,21.2291,21.2436,8200.0
2011-01-13 13:30:00,29.33,29.33,29.31,29.32,16800.0,21.2436,21.2436,21.2291,21.2363,16800.0
2011-01-13 13:35:00,29.32,29.32,29.3,29.32,12500.0,21.2363,21.2363,21.2218,21.2363,12500.0
2011-01-13 13:40:00,29.31,29.32,29.3,29.3,10900.0,21.2291,21.2363,21.2218,21.2218,10900.0
2011-01-13 13:45:00,29.31,29.32,29.3,29.32,9800.0,21.2291,21.2363,21.2218,21.2363,9800.0
2011-01-13 13:50:00,29.32,29.33,29.31,29.32,5700.0,21.2363,21.2436,21.2291,21.2363,5700.0
2011-01-13 13:55:00,29.32,29.32,29.31,29.32,3300.0,21.2363,21.2363,21.2291,21.2363,3300.0
2011-01-13 14:00:00,29.32,29.32,29.3,29.31,16500.0,21.2363,21.2363,21.2218,21.2291,16500.0
2011-01-13 14:05:00,29.31,29.31,29.29,29.3,24900.0,21.2291,21.2291,21.2146,21.2218,24900.0
2011-01-13 14:10:00,29.3,29.3,29.25,29.26,28500.0,21.2218,21.2218,21.1856,21.1929,28500.0
2011-01-13 14:15:00,29.26,29.26,29.25,29.25,16000.0,21.1929,21.1929,21.1856,21.1856,16000.0
2011-01-13 14:20:00,29.26,29.27,29.26,29.26,6300.0,21.1929,21.2001,21.1929,21.1929,6300.0
2011-01-13 14:25:00,29.25,29.26,29.25,29.26,7800.0,21.1856,21.1929,21.1856,21.1929,7800.0
2011-01-13 14:30:00,29.26,29.3,29.26,29.29,16400.0,21.1929,21.2218,21.1929,21.2146,16400.0
2011-01-13 14:35:00,29.29,29.29,29.28,29.28,8900.0,21.2146,21.2146,21.2073,21.2073,8900.0
2011-01-13 14:40:00,29.29,29.29,29.27,29.27,5300.0,21.2146,21.2146,21.2001,21.2001,5300.0
2011-01-13 14:45:00,29.27,29.27,29.24,29.25,11800.0,21.2001,21.2001,21.1784,21.1856,11800.0
2011-01-13 14:50:00,29.25,29.27,29.23,29.25,27900.0,21.1856,21.2001,21.1711,21.1856,27900.0
2011-01-13 14:55:00,29.24,29.26,29.24,29.26,11300.0,21.1784,21.1929,21.1784,21.1929,11300.0
2011-01-13 15:00:00,29.26,29.3,29.26,29.3,22000.0,21.1929,21.2218,21.1929,21.2218,22000.0
2011-01-13 15:05:00,29.3,29.33,29.3,29.33,20600.0,21.2218,21.2436,21.2218,21.2436,20600.0
2011-01-13 15:10:00,29.32,29.34,29.3,29.32,38800.0,21.2363,21.2508,21.2218,21.2363,38800.0
2011-01-13 15:15:00,29.32,29.32,29.3,29.3,7700.0,21.2363,21.2363,21.2218,21.2218,7700.0
2011-01-13 15:20:00,29.29,29.3,29.29,29.29,4400.0,21.2146,21.2218,21.2146,21.2146,4400.0
2011-01-13 15:25:00,29.29,29.3,29.26,29.26,17100.0,21.2146,21.2218,21.1929,21.1929,17100.0
2011-01-13 15:30:00,29.26,29.27,29.23,29.25,32900.0,21.1929,21.2001,21.1711,21.1856,32900.0
2011-01-13 15:35:00,29.25,29.27,29.25,29.26,13700.0,21.1856,21.2001,21.1856,21.1929,13700.0
2011-01-13 15:40:00,29.25,29.3,29.25,29.3,20500.0,21.1856,21.2218,21.1856,21.2218,20500.0
2011-01-13 15:45:00,29.3,29.3,29.26,29.26,33900.0,21.2218,21.2218,21.1929,21.1929,33900.0
2011-01-13 15:50:00,29.27,29.32,29.26,29.3,32400.0,21.2001,21.2363,21.1929,21.2218,32400.0
2011-01-13 15:55:00,29.29,29.33,29.28,29.32,93600.0,21.2146,21.2436,21.2073,21.2363,93600.0
2011-01-14 09:30:00,29.32,29.37,29.23,29.25,26100.0,21.2363,21.2725,21.1711,21.1856,26100.0
2011-01-14 09:35:00,29.24,29.26,29.21,29.26,31900.0,21.1784,21.1929,21.1566,21.1929,31900.0
2011-01-14 09:40:00,29.24,29.3,29.23,29.24,45200.0,21.1784,21.2218,21.1711,21.1784,45200.0
2011-01-14 09:45:00,29.24,29.34,29.24,29.32,32400.0,21.1784,21.2508,21.1784,21.2363,32400.0
2011-01-14 09:50:00,29.32,29.38,29.27,29.29,26400.0,21.2363,21.2798,21.2001,21.2146,26400.0
2011-01-14 09:55:00,29.28,29.33,29.23,29.31,35400.0,21.2073,21.2436,21.1711,21.2291,35400.0
2011-01-14 10:00:00,29.31,29.43,29.3,29.41,54700.0,21.2291,21.316,21.2218,21.3015,54700.0
2011-01-14 10:05:00,29.43,29.44,29.34,29.35,37500.0,21.316,21.3232,21.2508,21.258,37500.0
2011-01-14 10:10:00,29.35,29.35,29.31,29.33,27100.0,21.258,21.258,21.2291,21.2436,27100.0
2011-01-14 10:15:00,29.33,29.35,29.33,29.35,35100.0,21.2436,21.258,21.2436,21.258,35100.0
2011-01-14 10:20:00,29.35,29.39,29.34,29.35,30000.0,21.258,21.287,21.2508,21.258,30000.0
2011-01-14 10:25:00,29.34,29.39,29.34,29.38,46300.0,21.2508,21.287,21.2508,21.2798,46300.0
2011-01-14 10:30:00,29.38,29.46,29.37,29.46,19900.0,21.2798,21.3377,21.2725,21.3377,19900.0
2011-01-14 10:35:00,29.45,29.46,29.43,29.46,8300.0,21.3305,21.3377,21.316,21.3377,8300.0
2011-01-14 10:40:00,29.45,29.53,29.44,29.51,48700.0,21.3305,21.3884,21.3232,21.3739,48700.0
2011-01-14 10:45:00,29.52,29.52,29.47,29.52,26500.0,21.3812,21.3812,21.345,21.3812,26500.0
2011-01-14 10:50:00,29.52,29.52,29.49,29.5,9900.0,21.3812,21.3812,21.3595,21.3667,9900.0
2011-01-14 10:55:00,29.5,29.51,29.48,29.51,22000.0,21.3667,21.3739,21.3522,21.3739,22000.0
2011-01-14 11:00:00,29.5,29.51,29.46,29.47,22300.0,21.3667,21.3739,21.3377,21.345,22300.0
2011-01-14 11:05:00,29.46,29.47,29.42,29.42,13400.0,21.3377,21.345,21.3087,21.3087,13400.0
2011-01-14 11:10:00,29.42,29.44,29.42,29.43,11600.0,21.3087,21.3232,21.3087,21.316,11600.0
2011-01-14 11:15:00,29.43,29.46,29.4,29.41,18800.0,21.316,21.3377,21.2943,21.3015,18800.0
2011-01-14 11:20:00,29.4,29.42,29.4,29.42,17800.0,21.2943,21.3087,21.2943,21.3087,17800.0
2011-01-14 11:25:00,29.42,29.54,29.41,29.53,38800.0,21.3087,21.3957,21.3015,21.3884,38800.0
2011-01-14 11:30:00,29.54,29.59,29.53,29.58,53600.0,21.3957,21.4319,21.3884,21.4246,53600.0
2011-01-14 11:35:00,29.57,29.6,29.55,29.6,23600.0,21.4174,21.4391,21.4029,21.4391,23600.0
2011-01-14 11:40:00,29.59,29.66,29.59,29.66,36400.0,21.4319,21.4826,21.4319,21.4826,36400.0
2011-01-14 11:45:00,29.66,29.7,29.64,29.67,41900.0,21.4826,21.5116,21.4681,21.4898,41900.0
2011-01-14 11:50:00,29.66,29.67,29.64,29.67,19300.0,21.4826,21.4898,21.4681,21.4898,19300.0
2011-01-14 11:55:00,29.67,29.73,29.66,29.7,76100.0,21.4898,21.5333,21.4826,21.5116,76100.0
2011-01-14 12:00:00,29.7,29.74,29.69,29.72,30600.0,21.5116,21.5405,21.5043,21.526,30600.0
2011-01-14 12:05:00,29.71,29.72,29.71,29.72,6400.0,21.5188,21.526,21.5188,21.526,6400.0
2011-01-14 12:10:00,29.71,29.72,29.71,29.72,10700.0,21.5188,21.526,21.5188,21.526,10700.0
2011-01-14 12:15:00,29.72,29.72,29.7,29.71,23900.0,21.526,21.526,21.5116,21.5188,23900.0
2011-01-14 12:20:00,29.7,29.73,29.7,29.73,24500.0,21.5116,21.5333,21.5116,21.5333,24500.0
2011-01-14 12:25:00,29.73,29.75,29.72,29.75,27400.0,21.5333,21.5478,21.526,21.5478,27400.0
2011-01-14 12:30:00,29.73,29.75,29.72,29.74,23300.0,21.5333,21.5478,21.526,21.5405,23300.0
2011-01-14 12:35:00,29.74,29.74,29.73,29.73,8600.0,21.5405,21.5405,21.5333,21.5333,8600.0
2011-01-14 12:40:00,29.74,29.74,29.72,29.72,10500.0,21.5405,21.5405,21.526,21.526,10500.0
2011-01-14 12:45:00,29.72,29.73,29.71,29.72,10100.0,21.526,21.5333,21.5188,21.526,10100.0
2011-01-14 12:50:00,29.72,29.72,29.69,29.69,13500.0,21.526,21.526,21.5043,21.5043,13500.0
2011-01-14 12:55:00,29.69,29.69,29.65,29.66,19400.0,21.5043,21.5043,21.4753,21.4826,19400.0
2011-01-14 13:00:00,29.66,29.66,29.63,29.64,27000.0,21.4826,21.4826,21.4609,21.4681,27000.0
2011-01-14 13:05:00,29.63,29.64,29.58,29.58,31800.0,21.4609,21.4681,21.4246,21.4246,31800.0
2011-01-14 13:10:00,29.59,29.65,29.58,29.6,24900.0,21.4319,21.4753,21.4246,21.4391,24900.0
2011-01-14 13:15:00,29.6,29.64,29.6,29.64,15800.0,21.4391,21.4681,21.4391,21.4681,15800.0
2011-01-14 13:20:00,29.64,29.65,29.62,29.64,18700.0,21.4681,21.4753,21.4536,21.4681,18700.0
2011-01-14 13:25:00,29.63,29.66,29.63,29.66,11000.0,21.4609,21.4826,21.4609,21.4826,11000.0
2011-01-14 13:30:00,29.65,29.66,29.65,29.66,8500.0,21.4753,21.4826,21.4753,21.4826,8500.0
2011-01-14 13:35:00,29.66,29.71,29.65,29.7,14100.0,21.4826,21.5188,21.4753,21.5116,14100.0
2011-01-14 13:40:00,29.7,29.71,29.69,29.71,22800.0,21.5116,21.5188,21.5043,21.5188,22800.0
2011-01-14 13:45:00,29.71,29.72,29.69,29.69,11200.0,21.5188,21.526,21.5043,21.5043,11200.0
2011-01-14 13:50:00,29.7,29.7,29.69,29.69,4200.0,21.5116,21.5116,21.5043,21.5043,4200.0
2011-01-14 13:55:00,29.7,29.72,29.69,29.71,15600.0,21.5116,21.526,21.5043,21.5188,15600.0
2011-01-14 14:00:00,29.71,29.72,29.69,29.69,26300.0,21.5188,21.526,21.5043,21.5043,26300.0
2011-01-14 14:05:00,29.69,29.7,29.69,29.69,13100.0,21.5043,21.5116,21.5043,21.5043,13100.0
2011-01-14 14:10:00,29.7,29.7,29.69,29.69,12100.0,21.5116,21.5116,21.5043,21.5043,12100.0
2011-01-14 14:15:00,29.7,29.71,29.69,29.7,24600.0,21.5116,21.5188,21.5043,21.5116,24600.0
2011-01-14 14:20:00,29.7,29.71,29.7,29.7,6200.0,21.5116,21.5188,21.5116,21.5116,6200.0
2011-01-14 14:25:00,29.7,29.71,29.7,29.71,6300.0,21.5116,21.5188,21.5116,21.5188,6300.0
2011-01-14 14:30:00,29.7,29.71,29.69,29.7,12400.0,21.5116,21.5188,21.5043,21.5116,12400.0
2011-01-14 14:35:00,29.71,29.71,29.7,29.7,9600.0,21.5188,21.5188,21.5116,21.5116,9600.0
2011-01-14 14:40:00,29.7,29.71,29.7,29.7,10000.0,21.5116,21.5188,21.5116,21.5116,10000.0
2011-01-14 14:45:00,29.7,29.71,29.7,29.71,12200.0,21.5116,21.5188,21.5116,21.5188,12200.0
2011-01-14 14:50:00,29.71,29.72,29.7,29.72,12300.0,21.5188,21.526,21.5116,21.526,12300.0
2011-01-14 14:55:00,29.71,29.72,29.71,29.72,8300.0,21.5188,21.526,21.5188,21.526,8300.0
2011-01-14 15:00:00,29.71,29.72,29.7,29.7,15500.0,21.5188,21.526,21.5116,21.5116,15500.0
2011-01-14 15:05:00,29.7,29.71,29.7,29.7,13300.0,21.5116,21.5188,21.5116,21.5116,13300.0
2011-01-14 15:10:00,29.7,29.71,29.7,29.7,10800.0,21.5116,21.5188,21.5116,21.5116,10800.0
2011-01-14 15:15:00,29.7,29.71,29.7,29.7,19200.0,21.5116,21.5188,21.5116,21.5116,19200.0
2011-01-14 15:20:00,29.71,29.74,29.7,29.73,58500.0,21.5188,21.5405,21.5116,21.5333,58500.0
2011-01-14 15:25:00,29.72,29.72,29.69,29.7,31700.0,21.526,21.526,21.5043,21.5116,31700.0
2011-01-14 15:30:00,29.7,29.71,29.69,29.7,29600.0,21.5116,21.5188,21.5043,21.5116,29600.0
2011-01-14 15:35:00,29.7,29.73,29.7,29.72,29400.0,21.5116,21.5333,21.5116,21.526,29400.0
2011-01-14 15:40:00,29.73,29.77,29.72,29.77,57800.0,21.5333,21.5623,21.526,21.5623,57800.0
2011-01-14 15:45:00,29.78,29.83,29.78,29.82,125200.0,21.5695,21.6057,21.5695,21.5985,125200.0
2011-01-14 15:50:00,29.81,29.83,29.79,29.81,127300.0,21.5912,21.6057,21.5767,21.5912,127300.0
2011-01-14 15:55:00,29.82,29.87,29.81,29.84,184300.0,21.5985,21.6347,21.5912,21.613,184300.0
2011-01-18 09:30:00,29.93,30.06,29.7,29.86,43300.0,21.6781,21.7723,21.5116,21.6274,43300.0
2011-01-18 09:35:00,29.88,29.98,29.88,29.95,26000.0,21.6419,21.7144,21.6419,21.6926,26000.0
2011-01-18 09:40:00,29.92,29.92,29.87,29.91,11300.0,21.6709,21.6709,21.6347,21.6637,11300.0
2011-01-18 09:45:00,29.9,29.91,29.8,29.87,17500.0,21.6564,21.6637,21.584,21.6347,17500.0
2011-01-18 09:50:00,29.87,29.92,29.85,29.87,25600.0,21.6347,21.6709,21.6202,21.6347,25600.0
2011-01-18 09:55:00,29.87,29.92,29.72,29.72,79600.0,21.6347,21.6709,21.526,21.526,79600.0
2011-01-18 10:00:00,29.72,29.73,29.69,29.72,38300.0,21.526,21.5333,21.5043,21.526,38300.0
2011-01-18 10:05:00,29.72,29.74,29.71,29.72,16100.0,21.526,21.5405,21.5188,21.526,16100.0
2011-01-18 10:10:00,29.73,29.8,29.73,29.8,21000.0,21.5333,21.584,21.5333,21.584,21000.0
2011-01-18 10:15:00,29.8,29.82,29.8,29.82,10700.0,21.584,21.5985,21.584,21.5985,10700.0
2011-01-18 10:20:00,29.82,29.86,29.8,29.8,24300.0,21.5985,21.6274,21.584,21.584,24300.0
2011-01-18 10:25:00,29.8,29.81,29.78,29.79,23200.0,21.584,21.5912,21.5695,21.5767,23200.0
2011-01-18 10:30:00,29.79,29.79,29.73,29.74,25100.0,21.5767,21.5767,21.5333,21.5405,25100.0
2011-01-18 10:35:00,29.74,29.87,29.74,29.87,34000.0,21.5405,21.6347,21.5405,21.6347,34000.0
2011-01-18 10:40:00,29.87,29.93,29.86,29.92,12600.0,21.6347,21.6781,21.6274,21.6709,12600.0
2011-01-18 10:45:00,29.92,29.92,29.83,29.83,16400.0,21.6709,21.6709,21.6057,21.6057,16400.0
2011-01-18 10:50:00,29.83,29.86,29.82,29.85,10900.0,21.6057,21.6274,21.5985,21.6202,10900.0
2011-01-18 10:55:00,29.85,29.9,29.85,29.88,8300.0,21.6202,21.6564,21.6202,21.6419,8300.0
2011-01-18 11:00:00,29.88,29.92,29.88,29.91,10000.0,21.6419,21.6709,21.6419,21.6637,10000.0
2011-01-18 11:05:00,29.92,29.92,29.89,29.92,12400.0,21.6709,21.6709,21.6492,21.6709,12400.0
2011-01-18 11:10:00,29.91,29.92,29.9,29.92,9800.0,21.6637,21.6709,21.6564,21.6709,9800.0
2011-01-18 11:15:00,29.91,29.97,29.91,29.96,18600.0,21.6637,21.7071,21.6637,21.6999,18600.0
2011-01-18 11:20:00,29.96,29.98,29.95,29.97,17200.0,21.6999,21.7144,21.6926,21.7071,17200.0
2011-01-18 11:25:00,29.98,30.0,29.95,29.95,27700.0,21.7144,21.7288,21.6926,21.6926,27700.0
2011-01-18 11:30:00,29.95,29.96,29.95,29.96,7200.0,21.6926,21.6999,21.6926,21.6999,7200.0
2011-01-18 11:35:00,29.95,29.96,29.95,29.95,14000.0,21.6926,21.6999,21.6926,21.6926,14000.0
2011-01-18 11:40:00,29.96,30.0,29.95,29.99,13000.0,21.6999,21.7288,21.6926,21.7216,13000.0
2011-01-18 11:45:00,30.0,30.03,29.98,29.98,28000.0,21.7288,21.7506,21.7144,21.7144,28000.0
2011-01-18 11:50:00,29.98,29.98,29.94,29.95,13500.0,21.7144,21.7144,21.6854,21.6926,13500.0
2011-01-18 11:55:00,29.94,29.97,29.94,29.97,16300.0,21.6854,21.7071,21.6854,21.7071,16300.0
2011-01-18 12:00:00,29.97,30.0,29.94,29.95,31400.0,21.7071,21.7288,21.6854,21.6926,31400.0
2011-01-18 12:05:00,29.94,29.99,29.94,29.99,16700.0,21.6854,21.7216,21.6854,21.7216,16700.0
2011-01-18 12:10:00,29.99,30.03,29.99,30.0,32000.0,21.7216,21.7506,21.7216,21.7288,32000.0
2011-01-18 12:15:00,30.0,30.01,30.0,30.0,7600.0,21.7288,21.7361,21.7288,21.7288,7600.0
2011-01-18 12:20:00,30.01,30.03,29.97,29.98,42100.0,21.7361,21.7506,21.7071,21.7144,42100.0
2011-01-18 12:25:00,29.98,30.01,29.97,30.01,13600.0,21.7144,21.7361,21.7071,21.7361,13600.0
2011-01-18 12:30:00,30.01,30.03,30.0,30.03,15000.0,21.7361,21.7506,21.7288,21.7506,15000.0
2011-01-18 12:35:00,30.03,30.09,30.03,30.08,52100.0,21.7506,21.794,21.7506,21.7868,52100.0
2011-01-18 12:40:00,30.08,30.09,30.08,30.08,4600.0,21.7868,21.794,21.7868,21.7868,4600.0
2011-01-18 12:45:00,30.09,30.12,30.08,30.12,41900.0,21.794,21.8158,21.7868,21.8158,41900.0
2011-01-18 12:50:00,30.12,30.13,30.09,30.12,26200.0,21.8158,21.823,21.794,21.8158,26200.0
2011-01-18 12:55:00,30.13,30.14,30.12,30.13,20900.0,21.823,21.8302,21.8158,21.823,20900.0
2011-01-18 13:00:00,30.12,30.14,30.11,30.13,22300.0,21.8158,21.8302,21.8085,21.823,22300.0
2011-01-18 13:05:00,30.13,30.14,30.11,30.11,20100.0,21.823,21.8302,21.8085,21.8085,20100.0
2011-01-18 13:10:00,30.11,30.11,30.09,30.11,21900.0,21.8085,21.8085,21.794,21.8085,21900.0
2011-01-18 13:15:00,30.11,30.13,30.11,30.13,11600.0,21.8085,21.823,21.8085,21.823,11600.0
2011-01-18 13:20:00,30.13,30.15,30.12,30.12,26600.0,21.823,21.8375,21.8158,21.8158,26600.0
2011-01-18 13:25:00,30.12,30.13,30.12,30.13,9600.0,21.8158,21.823,21.8158,21.823,9600.0
2011-01-18 13:30:00,30.13,30.15,30.13,30.14,25700.0,21.823,21.8375,21.823,21.8302,25700.0
2011-01-18 13:35:00,30.14,30.2,30.14,30.16,78700.0,21.8302,21.8737,21.8302,21.8447,78700.0
2011-01-18 13:40:00,30.16,30.17,30.14,30.15,27300.0,21.8447,21.852,21.8302,21.8375,27300.0
2011-01-18 13:45:00,30.15,30.17,30.15,30.16,14500.0,21.8375,21.852,21.8375,21.8447,14500.0
2011-01-18 13:50:00,30.16,30.19,30.16,30.18,13200.0,21.8447,21.8665,21.8447,21.8592,13200.0
2011-01-18 13:55:00,30.19,30.2,30.14,30.18,40200.0,21.8665,21.8737,21.8302,21.8592,40200.0
2011-01-18 14:00:00,30.18,30.18,30.16,30.16,12500.0,21.8592,21.8592,21.8447,21.8447,12500.0
2011-01-18 14:05:00,30.16,30.22,30.16,30.22,23200.0,21.8447,21.8882,21.8447,21.8882,23200.0
2011-01-18 14:10:00,30.21,30.25,30.21,30.23,22400.0,21.8809,21.9099,21.8809,21.8954,22400.0
2011-01-18 14:15:00,30.23,30.25,30.22,30.25,28000.0,21.8954,21.9099,21.8882,21.9099,28000.0
2011-01-18 14:20:00,30.25,30.25,30.23,30.25,24300.0,21.9099,21.9099,21.8954,21.9099,24300.0
2011-01-18 14:25:00,30.25,30.27,30.24,30.26,20800.0,21.9099,21.9244,21.9027,21.9172,20800.0
2011-01-18 14:30:00,30.26,30.27,30.26,30.27,14700.0,21.9172,21.9244,21.9172,21.9244,14700.0
2011-01-18 14:35:00,30.26,30.3,30.26,30.27,29800.0,21.9172,21.9461,21.9172,21.9244,29800.0
2011-01-18 14:40:00,30.27,30.27,30.24,30.25,34000.0,21.9244,21.9244,21.9027,21.9099,34000.0
2011-01-18 14:45:00,30.25,30.26,30.24,30.25,17500.0,21.9099,21.9172,21.9027,21.9099,17500.0
2011-01-18 14:50:00,30.25,30.27,30.25,30.26,10900.0,21.9099,21.9244,21.9099,21.9172,10900.0
2011-01-18 14:55:00,30.26,30.27,30.25,30.25,17600.0,21.9172,21.9244,21.9099,21.9099,17600.0
2011-01-18 15:00:00,30.25,30.26,30.22,30.22,34800.0,21.9099,21.9172,21.8882,21.8882,34800.0
2011-01-18 15:05:00,30.23,30.24,30.22,30.23,34700.0,21.8954,21.9027,21.8882,21.8954,34700.0
2011-01-18 15:10:00,30.24,30.24,30.22,30.24,33800.0,21.9027,21.9027,21.8882,21.9027,33800.0
2011-01-18 15:15:00,30.24,30.24,30.2,30.21,76800.0,21.9027,21.9027,21.8737,21.8809,76800.0
2011-01-18 15:20:00,30.21,30.25,30.21,30.24,66400.0,21.8809,21.9099,21.8809,21.9027,66400.0
2011-01-18 15:25:00,30.24,30.27,30.24,30.26,45100.0,21.9027,21.9244,21.9027,21.9172,45100.0
2011-01-18 15:30:00,30.26,30.27,30.24,30.26,78300.0,21.9172,21.9244,21.9027,21.9172,78300.0
2011-01-18 15:35:00,30.26,30.33,30.26,30.3,105300.0,21.9172,21.9679,21.9172,21.9461,105300.0
2011-01-18 15:40:00,30.3,30.33,30.28,30.3,70200.0,21.9461,21.9679,21.9316,21.9461,70200.0
2011-01-18 15:45:00,30.3,30.31,30.27,30.28,89000.0,21.9461,21.9534,21.9244,21.9316,89000.0
2011-01-18 15:50:00,30.28,30.3,30.27,30.3,75100.0,21.9316,21.9461,21.9244,21.9461,75100.0
2011-01-18 15:55:00,30.29,30.32,30.26,30.31,164200.0,21.9389,21.9606,21.9172,21.9534,164200.0
2011-01-19 09:30:00,30.31,30.35,30.2,30.32,61800.0,21.9534,21.9823,21.8737,21.9606,61800.0
2011-01-19 09:35:00,30.3,30.34,30.29,30.32,29500.0,21.9461,21.9751,21.9389,21.9606,29500.0
2011-01-19 09:40:00,30.32,30.34,30.31,30.32,24300.0,21.9606,21.9751,21.9534,21.9606,24300.0
2011-01-19 09:45:00,30.32,30.37,30.32,30.37,21300.0,21.9606,21.9968,21.9606,21.9968,21300.0
2011-01-19 09:50:00,30.37,30.37,30.27,30.29,16100.0,21.9968,21.9968,21.9244,21.9389,16100.0
2011-01-19 09:55:00,30.28,30.3,30.23,30.24,18200.0,21.9316,21.9461,21.8954,21.9027,18200.0
2011-01-19 10:00:00,30.24,30.24,30.17,30.17,31100.0,21.9027,21.9027,21.852,21.852,31100.0
2011-01-19 10:05:00,30.17,30.21,30.16,30.2,54200.0,21.852,21.8809,21.8447,21.8737,54200.0
2011-01-19 10:10:00,30.2,30.24,30.19,30.21,19000.0,21.8737,21.9027,21.8665,21.8809,19000.0
2011-01-19 10:15:00,30.22,30.23,30.17,30.18,19700.0,21.8882,21.8954,21.852,21.8592,19700.0
2011-01-19 10:20:00,30.17,30.18,30.13,30.13,24600.0,21.852,21.8592,21.823,21.823,24600.0
2011-01-19 10:25:00,30.13,30.14,30.11,30.12,19800.0,21.823,21.8302,21.8085,21.8158,19800.0
2011-01-19 10:30:00,30.12,30.17,30.11,30.16,21000.0,21.8158,21.852,21.8085,21.8447,21000.0
2011-01-19 10:35:00,30.16,30.17,30.09,30.12,21200.0,21.8447,21.852,21.794,21.8158,21200.0
2011-01-19 10:40:00,30.12,30.14,30.09,30.13,25500.0,21.8158,21.8302,21.794,21.823,25500.0
2011-01-19 10:45:00,30.14,30.17,30.14,30.17,15800.0,21.8302,21.852,21.8302,21.852,15800.0
2011-01-19 10:50:00,30.17,30.19,30.16,30.18,13500.0,21.852,21.8665,21.8447,21.8592,13500.0
2011-01-19 10:55:00,30.18,30.19,30.17,30.19,15200.0,21.8592,21.8665,21.852,21.8665,15200.0
2011-01-19 11:00:00,30.19,30.19,30.16,30.17,27400.0,21.8665,21.8665,21.8447,21.852,27400.0
2011-01-19 11:05:00,30.17,30.18,30.15,30.18,18500.0,21.852,21.8592,21.8375,21.8592,18500.0
2011-01-19 11:10:00,30.18,30.18,30.14,30.15,17800.0,21.8592,21.8592,21.8302,21.8375,17800.0
2011-01-19 11:15:00,30.14,30.16,30.13,30.14,14300.0,21.8302,21.8447,21.823,21.8302,14300.0
2011-01-19 11:20:00,30.15,30.18,30.15,30.17,11400.0,21.8375,21.8592,21.8375,21.852,11400.0
2011-01-19 11:25:00,30.17,30.17,30.13,30.15,17000.0,21.852,21.852,21.823,21.8375,17000.0
2011-01-19 11:30:00,30.15,30.2,30.15,30.19,19300.0,21.8375,21.8737,21.8375,21.8665,19300.0
2011-01-19 11:35:00,30.19,30.2,30.17,30.17,10200.0,21.8665,21.8737,21.852,21.852,10200.0
2011-01-19 11:40:00,30.17,30.18,30.15,30.17,15400.0,21.852,21.8592,21.8375,21.852,15400.0
2011-01-19 11:45:00,30.16,30.19,30.16,30.18,8400.0,21.8447,21.8665,21.8447,21.8592,8400.0
2011-01-19 11:50:00,30.18,30.19,30.16,30.19,18900.0,21.8592,21.8665,21.8447,21.8665,18900.0
2011-01-19 11:55:00,30.19,30.19,30.17,30.18,17000.0,21.8665,21.8665,21.852,21.8592,17000.0
2011-01-19 12:00:00,30.19,30.22,30.18,30.18,18100.0,21.8665,21.8882,21.8592,21.8592,18100.0
2011-01-19 12:05:00,30.19,30.23,30.19,30.22,29400.0,21.8665,21.8954,21.8665,21.8882,29400.0
2011-01-19 12:10:00,30.22,30.25,30.22,30.24,23200.0,21.8882,21.9099,21.8882,21.9027,23200.0
2011-01-19 12:15:00,30.24,30.25,30.22,30.22,16100.0,21.9027,21.9099,21.8882,21.8882,16100.0
2011-01-19 12:20:00,30.23,30.24,30.22,30.22,16000.0,21.8954,21.9027,21.8882,21.8882,16000.0
2011-01-19 12:25:00,30.22,30.23,30.2,30.21,18000.0,21.8882,21.8954,21.8737,21.8809,18000.0
2011-01-19 12:30:00,30.21,30.21,30.15,30.15,25600.0,21.8809,21.8809,21.8375,21.8375,25600.0
2011-01-19 12:35:00,30.14,30.14,30.1,30.1,15600.0,21.8302,21.8302,21.8013,21.8013,15600.0
2011-01-19 12:40:00,30.11,30.13,30.07,30.09,21600.0,21.8085,21.823,21.7795,21.794,21600.0
2011-01-19 12:45:00,30.09,30.14,30.08,30.08,17000.0,21.794,21.8302,21.7868,21.7868,17000.0
2011-01-19 12:50:00,30.08,30.12,30.07,30.12,9500.0,21.7868,21.8158,21.7795,21.8158,9500.0
2011-01-19 12:55:00,30.11,30.11,30.08,30.1,18200.0,21.8085,21.8085,21.7868,21.8013,18200.0
2011-01-19 13:00:00,30.1,30.1,30.04,30.08,26800.0,21.8013,21.8013,21.7578,21.7868,26800.0
2011-01-19 13:05:00,30.08,30.08,30.06,30.07,8500.0,21.7868,21.7868,21.7723,21.7795,8500.0
2011-01-19 13:10:00,30.08,30.12,30.07,30.11,17800.0,21.7868,21.8158,21.7795,21.8085,17800.0
2011-01-19 13:15:00,30.11,30.13,30.11,30.11,7800.0,21.8085,21.823,21.8085,21.8085,7800.0
2011-01-19 13:20:00,30.11,30.13,30.11,30.12,14400.0,21.8085,21.823,21.8085,21.8158,14400.0
2011-01-19 13:25:00,30.13,30.15,30.11,30.12,17700.0,21.823,21.8375,21.8085,21.8158,17700.0
2011-01-19 13:30:00,30.12,30.14,30.1,30.13,22600.0,21.8158,21.8302,21.8013,21.823,22600.0
2011-01-19 13:35:00,30.13,30.15,30.13,30.15,12800.0,21.823,21.8375,21.823,21.8375,12800.0
2011-01-19 13:40:00,30.15,30.15,30.14,30.15,10400.0,21.8375,21.8375,21.8302,21.8375,10400.0
2011-01-19 13:45:00,30.14,30.16,30.14,30.16,22400.0,21.8302,21.8447,21.8302,21.8447,22400.0
2011-01-19 13:50:00,30.16,30.19,30.15,30.19,24600.0,21.8447,21.8665,21.8375,21.8665,24600.0
2011-01-19 13:55:00,30.19,30.2,30.17,30.2,18300.0,21.8665,21.8737,21.852,21.8737,18300.0
2011-01-19 14:00:00,30.2,30.2,30.14,30.15,28400.0,21.8737,21.8737,21.8302,21.8375,28400.0
2011-01-19 14:05:00,30.15,30.19,30.14,30.18,28800.0,21.8375,21.8665,21.8302,21.8592,28800.0
2011-01-19 14:10:00,30.19,30.21,30.16,30.17,20300.0,21.8665,21.8809,21.8447,21.852,20300.0
2011-01-19 14:15:00,30.16,30.19,30.16,30.19,19900.0,21.8447,21.8665,21.8447,21.8665,19900.0
2011-01-19 14:20:00,30.19,30.21,30.18,30.2,28900.0,21.8665,21.8809,21.8592,21.8737,28900.0
2011-01-19 14:25:00,30.2,30.2,30.17,30.18,22200.0,21.8737,21.8737,21.852,21.8592,22200.0
2011-01-19 14:30:00,30.18,30.22,30.17,30.22,25300.0,21.8592,21.8882,21.852,21.8882,25300.0
2011-01-19 14:35:00,30.22,30.23,30.21,30.23,35000.0,21.8882,21.8954,21.8809,21.8954,35000.0
2011-01-19 14:40:00,30.23,30.23,30.18,30.2,29600.0,21.8954,21.8954,21.8592,21.8737,29600.0
2011-01-19 14:45:00,30.21,30.23,30.19,30.19,33900.0,21.8809,21.8954,21.8665,21.8665,33900.0
2011-01-19 14:50:00,30.19,30.2,30.11,30.12,84400.0,21.8665,21.8737,21.8085,21.8158,84400.0
2011-01-19 14:55:00,30.12,30.19,30.11,30.18,47800.0,21.8158,21.8665,21.8085,21.8592,47800.0
2011-01-19 15:00:00,30.19,30.19,30.14,30.14,44800.0,21.8665,21.8665,21.8302,21.8302,44800.0
2011-01-19 15:05:00,30.15,30.17,30.14,30.15,42900.0,21.8375,21.852,21.8302,21.8375,42900.0
2011-01-19 15:10:00,30.16,30.17,30.16,30.17,28200.0,21.8447,21.852,21.8447,21.852,28200.0
2011-01-19 15:15:00,30.16,30.23,30.16,30.23,46800.0,21.8447,21.8954,21.8447,21.8954,46800.0
2011-01-19 15:20:00,30.22,30.25,30.22,30.23,46800.0,21.8882,21.9099,21.8882,21.8954,46800.0
2011-01-19 15:25:00,30.23,30.24,30.22,30.24,49500.0,21.8954,21.9027,21.8882,21.9027,49500.0
2011-01-19 15:30:00,30.24,30.26,30.23,30.24,86300.0,21.9027,21.9172,21.8954,21.9027,86300.0
2011-01-19 15:35:00,30.24,30.3,30.24,30.3,70800.0,21.9027,21.9461,21.9027,21.9461,70800.0
2011-01-19 15:40:00,30.3,30.32,30.28,30.31,71000.0,21.9461,21.9606,21.9316,21.9534,71000.0
2011-01-19 15:45:00,30.3,30.31,30.28,30.3,87200.0,21.9461,21.9534,21.9316,21.9461,87200.0
2011-01-19 15:50:00,30.3,30.32,30.3,30.32,72400.0,21.9461,21.9606,21.9461,21.9606,72400.0
2011-01-19 15:55:00,30.32,30.37,30.32,30.36,258300.0,21.9606,21.9968,21.9606,21.9896,258300.0
2011-01-20 09:30:00,30.32,30.4,30.24,30.28,41000.0,21.9606,22.0186,21.9027,21.9316,41000.0
2011-01-20 09:35:00,30.28,30.35,30.15,30.16,34600.0,21.9316,21.9823,21.8375,21.8447,34600.0
2011-01-20 09:40:00,30.16,30.26,30.16,30.23,22700.0,21.8447,21.9172,21.8447,21.8954,22700.0
2011-01-20 09:45:00,30.24,30.29,30.21,30.25,18500.0,21.9027,21.9389,21.8809,21.9099,18500.0
2011-01-20 09:50:00,30.25,30.26,30.24,30.25,6200.0,21.9099,21.9172,21.9027,21.9099,6200.0
2011-01-20 09:55:00,30.24,30.3,30.22,30.29,22500.0,21.9027,21.9461,21.8882,21.9389,22500.0
2011-01-20 10:00:00,30.29,30.34,30.29,30.34,37500.0,21.9389,21.9751,21.9389,21.9751,37500.0
2011-01-20 10:05:00,30.34,30.35,30.31,30.31,27700.0,21.9751,21.9823,21.9534,21.9534,27700.0
2011-01-20 10:10:00,30.31,30.34,30.31,30.33,16100.0,21.9534,21.9751,21.9534,21.9679,16100.0
2011-01-20 10:15:00,30.34,30.35,30.27,30.27,35600.0,21.9751,21.9823,21.9244,21.9244,35600.0
2011-01-20 10:20:00,30.27,30.28,30.21,30.24,36100.0,21.9244,21.9316,21.8809,21.9027,36100.0
2011-01-20 10:25:00,30.24,30.29,30.21,30.28,32800.0,21.9027,21.9389,21.8809,21.9316,32800.0
2011-01-20 10:30:00,30.28,30.32,30.27,30.3,52000.0,21.9316,21.9606,21.9244,21.9461,52000.0
2011-01-20 10:35:00,30.3,30.31,30.26,30.26,19500.0,21.9461,21.9534,21.9172,21.9172,19500.0
2011-01-20 10:40:00,30.26,30.28,30.25,30.27,54700.0,21.9172,21.9316,21.9099,21.9244,54700.0
2011-01-20 10:45:00,30.27,30.27,30.23,30.25,40700.0,21.9244,21.9244,21.8954,21.9099,40700.0
2011-01-20 10:50:00,30.25,30.25,30.18,30.19,31100.0,21.9099,21.9099,21.8592,21.8665,31100.0
2011-01-20 10:55:00,30.18,30.22,30.18,30.19,19200.0,21.8592,21.8882,21.8592,21.8665,19200.0
2011-01-20 11:00:00,30.18,30.23,30.18,30.22,53000.0,21.8592,21.8954,21.8592,21.8882,53000.0
2011-01-20 11:05:00,30.22,30.22,30.18,30.2,17900.0,21.8882,21.8882,21.8592,21.8737,17900.0
2011-01-20 11:10:00,30.2,30.25,30.19,30.25,21300.0,21.8737,21.9099,21.8665,21.9099,21300.0
2011-01-20 11:15:00,30.25,30.25,30.22,30.25,17500.0,21.9099,21.9099,21.8882,21.9099,17500.0
2011-01-20 11:20:00,30.25,30.27,30.24,30.26,26600.0,21.9099,21.9244,21.9027,21.9172,26600.0
2011-01-20 11:25:00,30.26,30.26,30.22,30.25,35200.0,21.9172,21.9172,21.8882,21.9099,35200.0
2011-01-20 11:30:00,30.25,30.26,30.24,30.24,23600.0,21.9099,21.9172,21.9027,21.9027,23600.0
2011-01-20 11:35:00,30.25,30.3,30.25,30.3,26400.0,21.9099,21.9461,21.9099,21.9461,26400.0
2011-01-20 11:40:00,30.3,30.3,30.28,30.28,19600.0,21.9461,21.9461,21.9316,21.9316,19600.0
2011-01-20 11:45:00,30.28,30.33,30.27,30.32,19900.0,21.9316,21.9679,21.9244,21.9606,19900.0
2011-01-20 11:50:00,30.31,30.32,30.29,30.32,15800.0,21.9534,21.9606,21.9389,21.9606,15800.0
2011-01-20 11:55:00,30.32,30.36,30.31,30.36,21900.0,21.9606,21.9896,21.9534,21.9896,21900.0
2011-01-20 12:00:00,30.36,30.37,30.36,30.37,20100.0,21.9896,21.9968,21.9896,21.9968,20100.0
2011-01-20 12:05:00,30.37,30.37,30.35,30.37,11300.0,21.9968,21.9968,21.9823,21.9968,11300.0
2011-01-20 12:10:00,30.37,30.39,30.36,30.36,13000.0,21.9968,22.0113,21.9896,21.9896,13000.0
2011-01-20 12:15:00,30.35,30.37,30.35,30.37,10500.0,21.9823,21.9968,21.9823,21.9968,10500.0
2011-01-20 12:20:00,30.36,30.4,30.36,30.37,15500.0,21.9896,22.0186,21.9896,21.9968,15500.0
2011-01-20 12:25:00,30.38,30.4,30.37,30.37,18500.0,22.0041,22.0186,21.9968,21.9968,18500.0
2011-01-20 12:30:00,30.36,30.4,30.36,30.37,13900.0,21.9896,22.0186,21.9896,21.9968,13900.0
2011-01-20 12:35:00,30.37,30.37,30.36,30.37,6000.0,21.9968,21.9968,21.9896,21.9968,6000.0
2011-01-20 12:40:00,30.36,30.37,30.35,30.35,8700.0,21.9896,21.9968,21.9823,21.9823,8700.0
2011-01-20 12:45:00,30.36,30.37,30.35,30.37,14400.0,21.9896,21.9968,21.9823,21.9968,14400.0
2011-01-20 12:50:00,30.36,30.4,30.35,30.4,22500.0,21.9896,22.0186,21.9823,22.0186,22500.0
2011-01-20 12:55:00,30.4,30.4,30.37,30.39,24500.0,22.0186,22.0186,21.9968,22.0113,24500.0
2011-01-20 13:00:00,30.39,30.39,30.36,30.36,26900.0,22.0113,22.0113,21.9896,21.9896,26900.0
2011-01-20 13:05:00,30.37,30.39,30.36,30.39,9900.0,21.9968,22.0113,21.9896,22.0113,9900.0
2011-01-20 13:10:00,30.39,30.39,30.36,30.37,18900.0,22.0113,22.0113,21.9896,21.9968,18900.0
2011-01-20 13:15:00,30.37,30.38,30.36,30.38,9700.0,21.9968,22.0041,21.9896,22.0041,9700.0
2011-01-20 13:20:00,30.37,30.38,30.35,30.36,44200.0,21.9968,22.0041,21.9823,21.9896,44200.0
2011-01-20 13:25:00,30.36,30.38,30.35,30.35,14300.0,21.9896,22.0041,21.9823,21.9823,14300.0
2011-01-20 13:30:00,30.35,30.36,30.32,30.32,37000.0,21.9823,21.9896,21.9606,21.9606,37000.0
2011-01-20 13:35:00,30.32,30.32,30.31,30.32,12200.0,21.9606,21.9606,21.9534,21.9606,12200.0
2011-01-20 13:40:00,30.31,30.33,30.29,30.3,28200.0,21.9534,21.9679,21.9389,21.9461,28200.0
2011-01-20 13:45:00,30.31,30.31,30.29,30.31,10800.0,21.9534,21.9534,21.9389,21.9534,10800.0
2011-01-20 13:50:00,30.31,30.33,30.29,30.33,18000.0,21.9534,21.9679,21.9389,21.9679,18000.0
2011-01-20 13:55:00,30.32,30.37,30.32,30.37,20000.0,21.9606,21.9968,21.9606,21.9968,20000.0
2011-01-20 14:00:00,30.36,30.36,30.33,30.34,14900.0,21.9896,21.9896,21.9679,21.9751,14900.0
2011-01-20 14:05:00,30.34,30.35,30.31,30.34,18100.0,21.9751,21.9823,21.9534,21.9751,18100.0
2011-01-20 14:10:00,30.33,30.4,30.33,30.39,26700.0,21.9679,22.0186,21.9679,22.0113,26700.0
2011-01-20 14:15:00,30.39,30.39,30.38,30.39,10700.0,22.0113,22.0113,22.0041,22.0113,10700.0
2011-01-20 14:20:00,30.38,30.39,30.37,30.37,26300.0,22.0041,22.0113,21.9968,21.9968,26300.0
2011-01-20 14:25:00,30.36,30.38,30.35,30.35,18500.0,21.9896,22.0041,21.9823,21.9823,18500.0
2011-01-20 14:30:00,30.35,30.4,30.35,30.39,20400.0,21.9823,22.0186,21.9823,22.0113,20400.0
2011-01-20 14:35:00,30.39,30.4,30.37,30.4,45100.0,22.0113,22.0186,21.9968,22.0186,45100.0
2011-01-20 14:40:00,30.4,30.44,30.4,30.44,15600.0,22.0186,22.0475,22.0186,22.0475,15600.0
2011-01-20 14:45:00,30.43,30.44,30.39,30.39,16800.0,22.0403,22.0475,22.0113,22.0113,16800.0
2011-01-20 14:50:00,30.39,30.41,30.39,30.41,12000.0,22.0113,22.0258,22.0113,22.0258,12000.0
2011-01-20 14:55:00,30.41,30.42,30.4,30.4,12700.0,22.0258,22.033,22.0186,22.0186,12700.0
2011-01-20 15:00:00,30.41,30.41,30.37,30.37,23400.0,22.0258,22.0258,21.9968,21.9968,23400.0
2011-01-20 15:05:00,30.37,30.38,30.35,30.35,24200.0,21.9968,22.0041,21.9823,21.9823,24200.0
2011-01-20 15:10:00,30.34,30.35,30.34,30.34,13000.0,21.9751,21.9823,21.9751,21.9751,13000.0
2011-01-20 15:15:00,30.34,30.35,30.33,30.33,20900.0,21.9751,21.9823,21.9679,21.9679,20900.0
2011-01-20 15:20:00,30.33,30.38,30.33,30.38,34600.0,21.9679,22.0041,21.9679,22.0041,34600.0
2011-01-20 15:25:00,30.38,30.39,30.33,30.33,51800.0,22.0041,22.0113,21.9679,21.9679,51800.0
2011-01-20 15:30:00,30.33,30.35,30.31,30.34,74400.0,21.9679,21.9823,21.9534,21.9751,74400.0
2011-01-20 15:35:00,30.33,30.36,30.31,30.35,55900.0,21.9679,21.9896,21.9534,21.9823,55900.0
2011-01-20 15:40:00,30.36,30.39,30.35,30.36,72700.0,21.9896,22.0113,21.9823,21.9896,72700.0
2011-01-20 15:45:00,30.36,30.36,30.31,30.34,80600.0,21.9896,21.9896,21.9534,21.9751,80600.0
2011-01-20 15:50:00,30.34,30.35,30.31,30.32,70100.0,21.9751,21.9823,21.9534,21.9606,70100.0
2011-01-20 15:55:00,30.32,30.39,30.32,30.38,118100.0,21.9606,22.0113,21.9606,22.0041,118100.0
2011-01-21 09:30:00,30.41,30.48,30.37,30.4,182600.0,22.0258,22.0765,21.9968,22.0186,182600.0
2011-01-21 09:35:00,30.38,30.41,30.3,30.3,10600.0,22.0041,22.0258,21.9461,21.9461,10600.0
2011-01-21 09:40:00,30.31,30.39,30.31,30.36,8900.0,21.9534,22.0113,21.9534,21.9896,8900.0
2011-01-21 09:45:00,30.36,30.43,30.36,30.43,5700.0,21.9896,22.0403,21.9896,22.0403,5700.0
2011-01-21 09:50:00,30.42,30.46,30.42,30.44,20700.0,22.033,22.062,22.033,22.0475,20700.0
2011-01-21 09:55:00,30.45,30.45,30.36,30.38,36300.0,22.0548,22.0548,21.9896,22.0041,36300.0
2011-01-21 10:00:00,30.38,30.38,30.31,30.32,29500.0,22.0041,22.0041,21.9534,21.9606,29500.0
2011-01-21 10:05:00,30.32,30.32,30.27,30.28,14800.0,21.9606,21.9606,21.9244,21.9316,14800.0
2011-01-21 10:10:00,30.28,30.3,30.24,30.24,24000.0,21.9316,21.9461,21.9027,21.9027,24000.0
2011-01-21 10:15:00,30.24,30.29,30.24,30.24,13700.0,21.9027,21.9389,21.9027,21.9027,13700.0
2011-01-21 10:20:00,30.24,30.26,30.19,30.21,20800.0,21.9027,21.9172,21.8665,21.8809,20800.0
2011-01-21 10:25:00,30.2,30.22,30.18,30.18,15100.0,21.8737,21.8882,21.8592,21.8592,15100.0
2011-01-21 10:30:00,30.17,30.19,30.15,30.18,15100.0,21.852,21.8665,21.8375,21.8592,15100.0
2011-01-21 10:35:00,30.18,30.25,30.18,30.25,14800.0,21.8592,21.9099,21.8592,21.9099,14800.0
2011-01-21 10:40:00,30.24,30.25,30.23,30.23,11700.0,21.9027,21.9099,21.8954,21.8954,11700.0
2011-01-21 10:45:00,30.24,30.25,30.19,30.2,16400.0,21.9027,21.9099,21.8665,21.8737,16400.0
2011-01-21 10:50:00,30.19,30.23,30.19,30.21,12800.0,21.8665,21.8954,21.8665,21.8809,12800.0
2011-01-21 10:55:00,30.21,30.27,30.21,30.27,15600.0,21.8809,21.9244,21.8809,21.9244,15600.0
2011-01-21 11:00:00,30.27,30.28,30.26,30.28,6000.0,21.9244,21.9316,21.9172,21.9316,6000.0
2011-01-21 11:05:00,30.29,30.29,30.24,30.25,8100.0,21.9389,21.9389,21.9027,21.9099,8100.0
2011-01-21 11:10:00,30.24,30.25,30.22,30.23,9400.0,21.9027,21.9099,21.8882,21.8954,9400.0
2011-01-21 11:15:00,30.23,30.25,30.22,30.23,10400.0,21.8954,21.9099,21.8882,21.8954,10400.0
2011-01-21 11:20:00,30.22,30.25,30.22,30.24,7200.0,21.8882,21.9099,21.8882,21.9027,7200.0
2011-01-21 11:25:00,30.23,30.27,30.23,30.25,17400.0,21.8954,21.9244,21.8954,21.9099,17400.0
2011-01-21 11:30:00,30.24,30.27,30.24,30.27,11300.0,21.9027,21.9244,21.9027,21.9244,11300.0
2011-01-21 11:35:00,30.27,30.28,30.26,30.27,7500.0,21.9244,21.9316,21.9172,21.9244,7500.0
2011-01-21 11:40:00,30.27,30.27,30.24,30.25,16300.0,21.9244,21.9244,21.9027,21.9099,16300.0
2011-01-21 11:45:00,30.24,30.25,30.21,30.21,10600.0,21.9027,21.9099,21.8809,21.8809,10600.0
2011-01-21 11:50:00,30.22,30.25,30.22,30.24,13200.0,21.8882,21.9099,21.8882,21.9027,13200.0
2011-01-21 11:55:00,30.24,30.28,30.23,30.27,15600.0,21.9027,21.9316,21.8954,21.9244,15600.0
2011-01-21 12:00:00,30.27,30.27,30.23,30.23,4800.0,21.9244,21.9244,21.8954,21.8954,4800.0
2011-01-21 12:05:00,30.22,30.23,30.22,30.23,8900.0,21.8882,21.8954,21.8882,21.8954,8900.0
2011-01-21 12:10:00,30.23,30.26,30.2,30.25,13300.0,21.8954,21.9172,21.8737,21.9099,13300.0
2011-01-21 12:15:00,30.26,30.3,30.24,30.29,15300.0,21.9172,21.9461,21.9027,21.9389,15300.0
2011-01-21 12:20:00,30.29,30.31,30.28,30.29,13700.0,21.9389,21.9534,21.9316,21.9389,13700.0
2011-01-21 12:25:00,30.28,30.3,30.27,30.29,5200.0,21.9316,21.9461,21.9244,21.9389,5200.0
2011-01-21 12:30:00,30.28,30.29,30.26,30.26,8600.0,21.9316,21.9389,21.9172,21.9172,8600.0
2011-01-21 12:35:00,30.27,30.28,30.25,30.25,13300.0,21.9244,21.9316,21.9099,21.9099,13300.0
2011-01-21 12:40:00,30.25,30.28,30.22,30.22,11700.0,21.9099,21.9316,21.8882,21.8882,11700.0
2011-01-21 12:45:00,30.21,30.23,30.2,30.22,6200.0,21.8809,21.8954,21.8737,21.8882,6200.0
2011-01-21 12:50:00,30.22,30.25,30.22,30.24,8900.0,21.8882,21.9099,21.8882,21.9027,8900.0
2011-01-21 12:55:00,30.24,30.28,30.24,30.28,6200.0,21.9027,21.9316,21.9027,21.9316,6200.0
2011-01-21 13:00:00,30.27,30.27,30.24,30.25,5400.0,21.9244,21.9244,21.9027,21.9099,5400.0
2011-01-21 13:05:00,30.26,30.28,30.25,30.26,11000.0,21.9172,21.9316,21.9099,21.9172,11000.0
2011-01-21 13:10:00,30.27,30.28,30.26,30.27,12500.0,21.9244,21.9316,21.9172,21.9244,12500.0
2011-01-21 13:15:00,30.26,30.28,30.26,30.27,5600.0,21.9172,21.9316,21.9172,21.9244,5600.0
2011-01-21 13:20:00,30.28,30.29,30.26,30.27,9800.0,21.9316,21.9389,21.9172,21.9244,9800.0
2011-01-21 13:25:00,30.27,30.27,30.25,30.25,1900.0,21.9244,21.9244,21.9099,21.9099,1900.0
2011-01-21 13:30:00,30.25,30.27,30.25,30.26,8400.0,21.9099,21.9244,21.9099,21.9172,8400.0
2011-01-21 13:35:00,30.27,30.29,30.27,30.29,6900.0,21.9244,21.9389,21.9244,21.9389,6900.0
2011-01-21 13:40:00,30.29,30.3,30.27,30.27,5500.0,21.9389,21.9461,21.9244,21.9244,5500.0
2011-01-21 13:45:00,30.27,30.27,30.25,30.25,2700.0,21.9244,21.9244,21.9099,21.9099,2700.0
2011-01-21 13:50:00,30.25,30.25,30.25,30.25,1500.0,21.9099,21.9099,21.9099,21.9099,1500.0
2011-01-21 13:55:00,30.25,30.28,30.25,30.28,6600.0,21.9099,21.9316,21.9099,21.9316,6600.0
2011-01-21 14:00:00,30.28,30.29,30.27,30.27,8400.0,21.9316,21.9389,21.9244,21.9244,8400.0
2011-01-21 14:05:00,30.28,30.3,30.27,30.3,5800.0,21.9316,21.9461,21.9244,21.9461,5800.0
2011-01-21 14:10:00,30.31,30.31,30.29,30.3,9100.0,21.9534,21.9534,21.9389,21.9461,9100.0
2011-01-21 14:15:00,30.3,30.3,30.26,30.26,13000.0,21.9461,21.9461,21.9172,21.9172,13000.0
2011-01-21 14:20:00,30.27,30.28,30.27,30.27,4400.0,21.9244,21.9316,21.9244,21.9244,4400.0
2011-01-21 14:25:00,30.27,30.27,30.25,30.26,11300.0,21.9244,21.9244,21.9099,21.9172,11300.0
2011-01-21 14:30:00,30.25,30.27,30.25,30.26,9300.0,21.9099,21.9244,21.9099,21.9172,9300.0
2011-01-21 14:35:00,30.26,30.29,30.25,30.28,15100.0,21.9172,21.9389,21.9099,21.9316,15100.0
2011-01-21 14:40:00,30.28,30.29,30.26,30.26,7700.0,21.9316,21.9389,21.9172,21.9172,7700.0
2011-01-21 14:45:00,30.26,30.27,30.24,30.25,25100.0,21.9172,21.9244,21.9027,21.9099,25100.0
2011-01-21 14:50:00,30.26,30.27,30.24,30.26,9700.0,21.9172,21.9244,21.9027,21.9172,9700.0
2011-01-21 14:55:00,30.27,30.28,30.23,30.23,10700.0,21.9244,21.9316,21.8954,21.8954,10700.0
2011-01-21 15:00:00,30.24,30.28,30.23,30.27,24200.0,21.9027,21.9316,21.8954,21.9244,24200.0
2011-01-21 15:05:00,30.27,30.28,30.27,30.27,3900.0,21.9244,21.9316,21.9244,21.9244,3900.0
2011-01-21 15:10:00,30.28,30.28,30.25,30.26,21200.0,21.9316,21.9316,21.9099,21.9172,21200.0
2011-01-21 15:15:00,30.26,30.26,30.24,30.24,23100.0,21.9172,21.9172,21.9027,21.9027,23100.0
2011-01-21 15:20:00,30.25,30.25,30.24,30.24,8300.0,21.9099,21.9099,21.9027,21.9027,8300.0
2011-01-21 15:25:00,30.24,30.27,30.24,30.26,20600.0,21.9027,21.9244,21.9027,21.9172,20600.0
2011-01-21 15:30:00,30.27,30.27,30.24,30.24,18200.0,21.9244,21.9244,21.9027,21.9027,18200.0
2011-01-21 15:35:00,30.25,30.25,30.22,30.24,16800.0,21.9099,21.9099,21.8882,21.9027,16800.0
2011-01-21 15:40:00,30.24,30.25,30.21,30.21,18400.0,21.9027,21.9099,21.8809,21.8809,18400.0
2011-01-21 15:45:00,30.22,30.24,30.22,30.24,29700.0,21.8882,21.9027,21.8882,21.9027,29700.0
2011-01-21 15:50:00,30.23,30.24,30.23,30.24,22200.0,21.8954,21.9027,21.8954,21.9027,22200.0
2011-01-21 15:55:00,30.23,30.29,30.22,30.26,85900.0,21.8954,21.9389,21.8882,21.9172,85900.0
2011-01-24 09:30:00,30.22,30.3,30.16,30.27,26500.0,21.8882,21.9461,21.8447,21.9244,26500.0
2011-01-24 09:35:00,30.29,30.41,30.28,30.4,27000.0,21.9389,22.0258,21.9316,22.0186,27000.0
2011-01-24 09:40:00,30.4,30.41,30.36,30.37,15900.0,22.0186,22.0258,21.9896,21.9968,15900.0
2011-01-24 09:45:00,30.38,30.44,30.38,30.42,17000.0,22.0041,22.0475,22.0041,22.033,17000.0
2011-01-24 09:50:00,30.42,30.43,30.38,30.38,13000.0,22.033,22.0403,22.0041,22.0041,13000.0
2011-01-24 09:55:00,30.38,30.39,30.32,30.35,13400.0,22.0041,22.0113,21.9606,21.9823,13400.0
2011-01-24 10:00:00,30.35,30.35,30.3,30.3,11800.0,21.9823,21.9823,21.9461,21.9461,11800.0
2011-01-24 10:05:00,30.3,30.37,30.28,30.36,62200.0,21.9461,21.9968,21.9316,21.9896,62200.0
2011-01-24 10:10:00,30.36,30.45,30.36,30.4,27600.0,21.9896,22.0548,21.9896,22.0186,27600.0
2011-01-24 10:15:00,30.4,30.4,30.34,30.35,14400.0,22.0186,22.0186,21.9751,21.9823,14400.0
2011-01-24 10:20:00,30.35,30.43,30.33,30.42,41700.0,21.9823,22.0403,21.9679,22.033,41700.0
2011-01-24 10:25:00,30.42,30.45,30.41,30.44,10600.0,22.033,22.0548,22.0258,22.0475,10600.0
2011-01-24 10:30:00,30.45,30.45,30.41,30.41,25400.0,22.0548,22.0548,22.0258,22.0258,25400.0
2011-01-24 10:35:00,30.41,30.45,30.4,30.43,18200.0,22.0258,22.0548,22.0186,22.0403,18200.0
2011-01-24 10:40:00,30.43,30.46,30.42,30.46,8400.0,22.0403,22.062,22.033,22.062,8400.0
2011-01-24 10:45:00,30.46,30.49,30.44,30.45,37200.0,22.062,22.0837,22.0475,22.0548,37200.0
2011-01-24 10:50:00,30.45,30.46,30.41,30.46,13900.0,22.0548,22.062,22.0258,22.062,13900.0
2011-01-24 10:55:00,30.46,30.47,30.44,30.46,4600.0,22.062,22.0693,22.0475,22.062,4600.0
2011-01-24 11:00:00,30.46,30.5,30.45,30.49,13300.0,22.062,22.091,22.0548,22.0837,13300.0
2011-01-24 11:05:00,30.49,30.5,30.47,30.47,12400.0,22.0837,22.091,22.0693,22.0693,12400.0
2011-01-24 11:10:00,30.48,30.49,30.44,30.49,9700.0,22.0765,22.0837,22.0475,22.0837,9700.0
2011-01-24 11:15:00,30.49,30.5,30.47,30.49,13800.0,22.0837,22.091,22.0693,22.0837,13800.0
2011-01-24 11:20:00,30.49,30.5,30.47,30.48,17400.0,22.0837,22.091,22.0693,22.0765,17400.0
2011-01-24 11:25:00,30.48,30.54,30.47,30.5,65000.0,22.0765,22.12,22.0693,22.091,65000.0
2011-01-24 11:30:00,30.51,30.54,30.51,30.53,13800.0,22.0982,22.12,22.0982,22.1127,13800.0
2011-01-24 11:35:00,30.53,30.55,30.52,30.52,7800.0,22.1127,22.1272,22.1055,22.1055,7800.0
2011-01-24 11:40:00,30.51,30.55,30.51,30.55,13700.0,22.0982,22.1272,22.0982,22.1272,13700.0
2011-01-24 11:45:00,30.54,30.55,30.53,30.53,5100.0,22.12,22.1272,22.1127,22.1127,5100.0
2011-01-24 11:50:00,30.53,30.56,30.53,30.55,13700.0,22.1127,22.1344,22.1127,22.1272,13700.0
2011-01-24 11:55:00,30.56,30.57,30.55,30.56,4200.0,22.1344,22.1417,22.1272,22.1344,4200.0
2011-01-24 12:00:00,30.56,30.59,30.56,30.59,17300.0,22.1344,22.1562,22.1344,22.1562,17300.0
2011-01-24 12:05:00,30.58,30.65,30.58,30.63,21900.0,22.1489,22.1996,22.1489,22.1851,21900.0
2011-01-24 12:10:00,30.62,30.62,30.61,30.62,1200.0,22.1779,22.1779,22.1707,22.1779,1200.0
2011-01-24 12:15:00,30.61,30.62,30.6,30.61,4300.0,22.1707,22.1779,22.1634,22.1707,4300.0
2011-01-24 12:20:00,30.61,30.61,30.6,30.6,2900.0,22.1707,22.1707,22.1634,22.1634,2900.0
2011-01-24 12:25:00,30.6,30.61,30.6,30.6,10700.0,22.1634,22.1707,22.1634,22.1634,10700.0
2011-01-24 12:30:00,30.6,30.61,30.53,30.53,26700.0,22.1634,22.1707,22.1127,22.1127,26700.0
2011-01-24 12:35:00,30.53,30.55,30.52,30.52,17000.0,22.1127,22.1272,22.1055,22.1055,17000.0
2011-01-24 12:40:00,30.52,30.55,30.5,30.53,30800.0,22.1055,22.1272,22.091,22.1127,30800.0
2011-01-24 12:45:00,30.52,30.54,30.52,30.53,5300.0,22.1055,22.12,22.1055,22.1127,5300.0
2011-01-24 12:50:00,30.53,30.53,30.5,30.51,11000.0,22.1127,22.1127,22.091,22.0982,11000.0
2011-01-24 12:55:00,30.5,30.52,30.48,30.5,10300.0,22.091,22.1055,22.0765,22.091,10300.0
2011-01-24 13:00:00,30.51,30.52,30.49,30.5,12200.0,22.0982,22.1055,22.0837,22.091,12200.0
2011-01-24 13:05:00,30.5,30.54,30.49,30.52,10400.0,22.091,22.12,22.0837,22.1055,10400.0
2011-01-24 13:10:00,30.53,30.54,30.52,30.53,9800.0,22.1127,22.12,22.1055,22.1127,9800.0
2011-01-24 13:15:00,30.53,30.55,30.53,30.54,13600.0,22.1127,22.1272,22.1127,22.12,13600.0
2011-01-24 13:20:00,30.54,30.54,30.52,30.53,10400.0,22.12,22.12,22.1055,22.1127,10400.0
2011-01-24 13:25:00,30.53,30.54,30.52,30.52,7000.0,22.1127,22.12,22.1055,22.1055,7000.0
2011-01-24 13:30:00,30.51,30.53,30.51,30.52,12900.0,22.0982,22.1127,22.0982,22.1055,12900.0
2011-01-24 13:35:00,30.52,30.52,30.49,30.5,2800.0,22.1055,22.1055,22.0837,22.091,2800.0
2011-01-24 13:40:00,30.49,30.53,30.49,30.53,7700.0,22.0837,22.1127,22.0837,22.1127,7700.0
2011-01-24 13:45:00,30.53,30.55,30.52,30.55,9000.0,22.1127,22.1272,22.1055,22.1272,9000.0
2011-01-24 13:50:00,30.56,30.57,30.55,30.56,7800.0,22.1344,22.1417,22.1272,22.1344,7800.0
2011-01-24 13:55:00,30.56,30.57,30.55,30.57,8600.0,22.1344,22.1417,22.1272,22.1417,8600.0
2011-01-24 14:00:00,30.57,30.57,30.55,30.55,7600.0,22.1417,22.1417,22.1272,22.1272,7600.0
2011-01-24 14:05:00,30.55,30.55,30.53,30.55,13000.0,22.1272,22.1272,22.1127,22.1272,13000.0
2011-01-24 14:10:00,30.54,30.59,30.54,30.55,16800.0,22.12,22.1562,22.12,22.1272,16800.0
2011-01-24 14:15:00,30.55,30.59,30.55,30.55,7500.0,22.1272,22.1562,22.1272,22.1272,7500.0
2011-01-24 14:20:00,30.55,30.56,30.54,30.54,7100.0,22.1272,22.1344,22.12,22.12,7100.0
2011-01-24 14:25:00,30.54,30.56,30.54,30.54,12000.0,22.12,22.1344,22.12,22.12,12000.0
2011-01-24 14:30:00,30.54,30.59,30.54,30.59,12600.0,22.12,22.1562,22.12,22.1562,12600.0
2011-01-24 14:35:00,30.58,30.58,30.55,30.56,5800.0,22.1489,22.1489,22.1272,22.1344,5800.0
2011-01-24 14:40:00,30.56,30.57,30.54,30.56,53000.0,22.1344,22.1417,22.12,22.1344,53000.0
2011-01-24 14:45:00,30.56,30.56,30.55,30.55,6200.0,22.1344,22.1344,22.1272,22.1272,6200.0
2011-01-24 14:50:00,30.56,30.56,30.5,30.51,14000.0,22.1344,22.1344,22.091,22.0982,14000.0
2011-01-24 14:55:00,30.5,30.53,30.5,30.52,10700.0,22.091,22.1127,22.091,22.1055,10700.0
2011-01-24 15:00:00,30.51,30.55,30.51,30.55,35000.0,22.0982,22.1272,22.0982,22.1272,35000.0
2011-01-24 15:05:00,30.55,30.55,30.52,30.53,10600.0,22.1272,22.1272,22.1055,22.1127,10600.0
2011-01-24 15:10:00,30.52,30.53,30.52,30.52,8500.0,22.1055,22.1127,22.1055,22.1055,8500.0
2011-01-24 15:15:00,30.51,30.52,30.49,30.5,14600.0,22.0982,22.1055,22.0837,22.091,14600.0
2011-01-24 15:20:00,30.5,30.5,30.45,30.47,31100.0,22.091,22.091,22.0548,22.0693,31100.0
2011-01-24 15:25:00,30.48,30.48,30.45,30.47,14700.0,22.0765,22.0765,22.0548,22.0693,14700.0
2011-01-24 15:30:00,30.47,30.49,30.45,30.45,33300.0,22.0693,22.0837,22.0548,22.0548,33300.0
2011-01-24 15:35:00,30.46,30.49,30.45,30.48,41300.0,22.062,22.0837,22.0548,22.0765,41300.0
2011-01-24 15:40:00,30.49,30.49,30.47,30.48,23300.0,22.0837,22.0837,22.0693,22.0765,23300.0
2011-01-24 15:45:00,30.48,30.48,30.46,30.46,14800.0,22.0765,22.0765,22.062,22.062,14800.0
2011-01-24 15:50:00,30.46,30.47,30.46,30.47,13700.0,22.062,22.0693,22.062,22.0693,13700.0
2011-01-24 15:55:00,30.47,30.51,30.46,30.5,62700.0,22.0693,22.0982,22.062,22.091,62700.0
2011-01-25 09:30:00,30.51,30.6,30.43,30.57,18900.0,22.0982,22.1634,22.0403,22.1417,18900.0
2011-01-25 09:35:00,30.55,30.55,30.39,30.4,11300.0,22.1272,22.1272,22.0113,22.0186,11300.0
2011-01-25 09:40:00,30.4,30.41,30.36,30.36,12600.0,22.0186,22.0258,21.9896,21.9896,12600.0
2011-01-25 09:45:00,30.36,30.4,30.35,30.39,17600.0,21.9896,22.0186,21.9823,22.0113,17600.0
2011-01-25 09:50:00,30.4,30.43,30.36,30.38,25700.0,22.0186,22.0403,21.9896,22.0041,25700.0
2011-01-25 09:55:00,30.38,30.43,30.37,30.41,25600.0,22.0041,22.0403,21.9968,22.0258,25600.0
2011-01-25 10:00:00,30.4,30.48,30.38,30.4,22100.0,22.0186,22.0765,22.0041,22.0186,22100.0
2011-01-25 10:05:00,30.4,30.45,30.39,30.43,17800.0,22.0186,22.0548,22.0113,22.0403,17800.0
2011-01-25 10:10:00,30.43,30.45,30.41,30.44,15200.0,22.0403,22.0548,22.0258,22.0475,15200.0
2011-01-25 10:15:00,30.44,30.44,30.38,30.39,16700.0,22.0475,22.0475,22.0041,22.0113,16700.0
2011-01-25 10:20:00,30.38,30.41,30.36,30.38,10500.0,22.0041,22.0258,21.9896,22.0041,10500.0
2011-01-25 10:25:00,30.38,30.41,30.38,30.4,6700.0,22.0041,22.0258,22.0041,22.0186,6700.0
2011-01-25 10:30:00,30.4,30.43,30.4,30.43,11500.0,22.0186,22.0403,22.0186,22.0403,11500.0
2011-01-25 10:35:00,30.44,30.46,30.4,30.42,7700.0,22.0475,22.062,22.0186,22.033,7700.0
2011-01-25 10:40:00,30.42,30.47,30.41,30.45,13700.0,22.033,22.0693,22.0258,22.0548,13700.0
2011-01-25 10:45:00,30.45,30.45,30.42,30.42,5500.0,22.0548,22.0548,22.033,22.033,5500.0
2011-01-25 10:50:00,30.43,30.51,30.42,30.48,12600.0,22.0403,22.0982,22.033,22.0765,12600.0
2011-01-25 10:55:00,30.48,30.51,30.48,30.5,3300.0,22.0765,22.0982,22.0765,22.091,3300.0
2011-01-25 11:00:00,30.5,30.51,30.45,30.45,13700.0,22.091,22.0982,22.0548,22.0548,13700.0
2011-01-25 11:05:00,30.45,30.48,30.45,30.48,10600.0,22.0548,22.0765,22.0548,22.0765,10600.0
2011-01-25 11:10:00,30.48,30.48,30.4,30.4,22500.0,22.0765,22.0765,22.0186,22.0186,22500.0
2011-01-25 11:15:00,30.4,30.4,30.38,30.4,16300.0,22.0186,22.0186,22.0041,22.0186,16300.0
2011-01-25 11:20:00,30.41,30.41,30.36,30.38,31800.0,22.0258,22.0258,21.9896,22.0041,31800.0
2011-01-25 11:25:00,30.38,30.39,30.36,30.38,17100.0,22.0041,22.0113,21.9896,22.0041,17100.0
2011-01-25 11:30:00,30.39,30.42,30.38,30.42,28100.0,22.0113,22.033,22.0041,22.033,28100.0
2011-01-25 11:35:00,30.42,30.43,30.37,30.43,29000.0,22.033,22.0403,21.9968,22.0403,29000.0
2011-01-25 11:40:00,30.43,30.45,30.41,30.45,12200.0,22.0403,22.0548,22.0258,22.0548,12200.0
2011-01-25 11:45:00,30.45,30.46,30.43,30.44,11400.0,22.0548,22.062,22.0403,22.0475,11400.0
2011-01-25 11:50:00,30.44,30.46,30.44,30.45,6800.0,22.0475,22.062,22.0475,22.0548,6800.0
2011-01-25 11:55:00,30.46,30.5,30.46,30.5,6900.0,22.062,22.091,22.062,22.091,6900.0
2011-01-25 12:00:00,30.5,30.52,30.5,30.52,7200.0,22.091,22.1055,22.091,22.1055,7200.0
2011-01-25 12:05:00,30.52,30.54,30.51,30.52,5300.0,22.1055,22.12,22.0982,22.1055,5300.0
2011-01-25 12:10:00,30.52,30.6,30.52,30.57,13000.0,22.1055,22.1634,22.1055,22.1417,13000.0
2011-01-25 12:15:00,30.57,30.59,30.57,30.58,5300.0,22.1417,22.1562,22.1417,22.1489,5300.0
2011-01-25 12:20:00,30.59,30.61,30.59,30.61,3300.0,22.1562,22.1707,22.1562,22.1707,3300.0
2011-01-25 12:25:00,30.6,30.64,30.6,30.64,12900.0,22.1634,22.1924,22.1634,22.1924,12900.0
2011-01-25 12:30:00,30.65,30.67,30.64,30.66,22100.0,22.1996,22.2141,22.1924,22.2069,22100.0
2011-01-25 12:35:00,30.66,30.68,30.66,30.68,12500.0,22.2069,22.2214,22.2069,22.2214,12500.0
2011-01-25 12:40:00,30.67,30.74,30.67,30.73,33200.0,22.2141,22.2648,22.2141,22.2576,33200.0
2011-01-25 12:45:00,30.73,30.73,30.71,30.73,19600.0,22.2576,22.2576,22.2431,22.2576,19600.0
2011-01-25 12:50:00,30.73,30.73,30.71,30.72,9000.0,22.2576,22.2576,22.2431,22.2503,9000.0
2011-01-25 12:55:00,30.71,30.72,30.68,30.68,7700.0,22.2431,22.2503,22.2214,22.2214,7700.0
2011-01-25 13:00:00,30.69,30.71,30.68,30.7,12000.0,22.2286,22.2431,22.2214,22.2358,12000.0
2011-01-25 13:05:00,30.7,30.73,30.7,30.73,35500.0,22.2358,22.2576,22.2358,22.2576,35500.0
2011-01-25 13:10:00,30.72,30.72,30.68,30.68,10700.0,22.2503,22.2503,22.2214,22.2214,10700.0
2011-01-25 13:15:00,30.68,30.71,30.68,30.69,8400.0,22.2214,22.2431,22.2214,22.2286,8400.0
2011-01-25 13:20:00,30.69,30.69,30.64,30.64,4700.0,22.2286,22.2286,22.1924,22.1924,4700.0
2011-01-25 13:25:00,30.64,30.64,30.62,30.64,10700.0,22.1924,22.1924,22.1779,22.1924,10700.0
2011-01-25 13:30:00,30.64,30.7,30.64,30.69,24000.0,22.1924,22.2358,22.1924,22.2286,24000.0
2011-01-25 13:35:00,30.69,30.7,30.68,30.7,5400.0,22.2286,22.2358,22.2214,22.2358,5400.0
2011-01-25 13:40:00,30.7,30.71,30.7,30.71,15300.0,22.2358,22.2431,22.2358,22.2431,15300.0
2011-01-25 13:45:00,30.71,30.72,30.65,30.66,29700.0,22.2431,22.2503,22.1996,22.2069,29700.0
2011-01-25 13:50:00,30.66,30.66,30.6,30.6,22300.0,22.2069,22.2069,22.1634,22.1634,22300.0
2011-01-25 13:55:00,30.6,30.61,30.59,30.59,15400.0,22.1634,22.1707,22.1562,22.1562,15400.0
2011-01-25 14:00:00,30.58,30.59,30.57,30.58,9400.0,22.1489,22.1562,22.1417,22.1489,9400.0
2011-01-25 14:05:00,30.57,30.57,30.54,30.57,9300.0,22.1417,22.1417,22.12,22.1417,9300.0
2011-01-25 14:10:00,30.57,30.61,30.57,30.57,14000.0,22.1417,22.1707,22.1417,22.1417,14000.0
2011-01-25 14:15:00,30.57,30.57,30.54,30.54,12300.0,22.1417,22.1417,22.12,22.12,12300.0
2011-01-25 14:20:00,30.55,30.55,30.5,30.5,13900.0,22.1272,22.1272,22.091,22.091,13900.0
2011-01-25 14:25:00,30.5,30.53,30.48,30.52,19400.0,22.091,22.1127,22.0765,22.1055,19400.0
2011-01-25 14:30:00,30.53,30.53,30.52,30.53,5800.0,22.1127,22.1127,22.1055,22.1127,5800.0
2011-01-25 14:35:00,30.53,30.59,30.52,30.59,12100.0,22.1127,22.1562,22.1055,22.1562,12100.0
2011-01-25 14:40:00,30.59,30.61,30.57,30.6,21100.0,22.1562,22.1707,22.1417,22.1634,21100.0
2011-01-25 14:45:00,30.6,30.61,30.55,30.56,23500.0,22.1634,22.1707,22.1272,22.1344,23500.0
2011-01-25 14:50:00,30.55,30.57,30.52,30.56,9600.0,22.1272,22.1417,22.1055,22.1344,9600.0
2011-01-25 14:55:00,30.56,30.59,30.56,30.57,15400.0,22.1344,22.1562,22.1344,22.1417,15400.0
2011-01-25 15:00:00,30.56,30.62,30.56,30.6,22100.0,22.1344,22.1779,22.1344,22.1634,22100.0
2011-01-25 15:05:00,30.6,30.61,30.56,30.56,16900.0,22.1634,22.1707,22.1344,22.1344,16900.0
2011-01-25 15:10:00,30.56,30.59,30.56,30.58,29100.0,22.1344,22.1562,22.1344,22.1489,29100.0
2011-01-25 15:15:00,30.58,30.61,30.58,30.6,20300.0,22.1489,22.1707,22.1489,22.1634,20300.0
2011-01-25 15:20:00,30.59,30.64,30.59,30.61,10300.0,22.1562,22.1924,22.1562,22.1707,10300.0
2011-01-25 15:25:00,30.61,30.64,30.6,30.63,16100.0,22.1707,22.1924,22.1634,22.1851,16100.0
2011-01-25 15:30:00,30.64,30.65,30.59,30.59,20100.0,22.1924,22.1996,22.1562,22.1562,20100.0
2011-01-25 15:35:00,30.59,30.62,30.57,30.57,34800.0,22.1562,22.1779,22.1417,22.1417,34800.0
2011-01-25 15:40:00,30.58,30.63,30.57,30.63,8400.0,22.1489,22.1851,22.1417,22.1851,8400.0
2011-01-25 15:45:00,30.63,30.67,30.62,30.65,28100.0,22.1851,22.2141,22.1779,22.1996,28100.0
2011-01-25 15:50:00,30.65,30.66,30.63,30.66,13300.0,22.1996,22.2069,22.1851,22.2069,13300.0
2011-01-25 15:55:00,30.65,30.7,30.65,30.7,45300.0,22.1996,22.2358,22.1996,22.2358,45300.0
2011-01-26 09:30:00,30.75,30.92,30.73,30.76,24700.0,22.2721,22.3952,22.2576,22.2793,24700.0
2011-01-26 09:35:00,30.76,30.8,30.75,30.76,18000.0,22.2793,22.3083,22.2721,22.2793,18000.0
2011-01-26 09:40:00,30.76,30.8,30.73,30.8,22000.0,22.2793,22.3083,22.2576,22.3083,22000.0
2011-01-26 09:45:00,30.8,30.83,30.74,30.74,13700.0,22.3083,22.33,22.2648,22.2648,13700.0
2011-01-26 09:50:00,30.74,30.82,30.71,30.79,15100.0,22.2648,22.3228,22.2431,22.301,15100.0
2011-01-26 09:55:00,30.79,30.86,30.79,30.84,11000.0,22.301,22.3517,22.301,22.3372,11000.0
2011-01-26 10:00:00,30.85,30.9,30.84,30.87,25100.0,22.3445,22.3807,22.3372,22.359,25100.0
2011-01-26 10:05:00,30.87,30.9,30.85,30.88,16900.0,22.359,22.3807,22.3445,22.3662,16900.0
2011-01-26 10:10:00,30.89,30.89,30.83,30.83,20200.0,22.3735,22.3735,22.33,22.33,20200.0
2011-01-26 10:15:00,30.82,30.87,30.81,30.84,11800.0,22.3228,22.359,22.3155,22.3372,11800.0
2011-01-26 10:20:00,30.83,30.9,30.83,30.9,14100.0,22.33,22.3807,22.33,22.3807,14100.0
2011-01-26 10:25:00,30.89,30.93,30.89,30.9,25700.0,22.3735,22.4024,22.3735,22.3807,25700.0
2011-01-26 10:30:00,30.9,30.91,30.88,30.89,9700.0,22.3807,22.3879,22.3662,22.3735,9700.0
2011-01-26 10:35:00,30.9,30.91,30.9,30.9,6000.0,22.3807,22.3879,22.3807,22.3807,6000.0
2011-01-26 10:40:00,30.91,30.94,30.89,30.93,14300.0,22.3879,22.4097,22.3735,22.4024,14300.0
2011-01-26 10:45:00,30.94,30.98,30.94,30.94,12600.0,22.4097,22.4386,22.4097,22.4097,12600.0
2011-01-26 10:50:00,30.94,30.96,30.9,30.91,14200.0,22.4097,22.4242,22.3807,22.3879,14200.0
2011-01-26 10:55:00,30.91,30.91,30.85,30.87,8600.0,22.3879,22.3879,22.3445,22.359,8600.0
2011-01-26 11:00:00,30.86,30.88,30.85,30.88,8700.0,22.3517,22.3662,22.3445,22.3662,8700.0
2011-01-26 11:05:00,30.88,30.91,30.87,30.91,6600.0,22.3662,22.3879,22.359,22.3879,6600.0
2011-01-26 11:10:00,30.91,30.93,30.9,30.91,11200.0,22.3879,22.4024,22.3807,22.3879,11200.0
2011-01-26 11:15:00,30.92,30.92,30.89,30.89,9100.0,22.3952,22.3952,22.3735,22.3735,9100.0
2011-01-26 11:20:00,30.89,30.9,30.83,30.84,11900.0,22.3735,22.3807,22.33,22.3372,11900.0
2011-01-26 11:25:00,30.84,30.85,30.84,30.85,6800.0,22.3372,22.3445,22.3372,22.3445,6800.0
2011-01-26 11:30:00,30.84,30.84,30.8,30.8,16700.0,22.3372,22.3372,22.3083,22.3083,16700.0
2011-01-26 11:35:00,30.79,30.82,30.77,30.77,12100.0,22.301,22.3228,22.2865,22.2865,12100.0
2011-01-26 11:40:00,30.78,30.81,30.77,30.81,23600.0,22.2938,22.3155,22.2865,22.3155,23600.0
2011-01-26 11:45:00,30.8,30.85,30.8,30.85,7900.0,22.3083,22.3445,22.3083,22.3445,7900.0
2011-01-26 11:50:00,30.85,30.86,30.81,30.82,5900.0,22.3445,22.3517,22.3155,22.3228,5900.0
2011-01-26 11:55:00,30.82,30.83,30.81,30.83,2600.0,22.3228,22.33,22.3155,22.33,2600.0
2011-01-26 12:00:00,30.83,30.86,30.83,30.85,9800.0,22.33,22.3517,22.33,22.3445,9800.0
2011-01-26 12:05:00,30.86,30.9,30.84,30.9,10200.0,22.3517,22.3807,22.3372,22.3807,10200.0
2011-01-26 12:10:00,30.9,30.91,30.9,30.91,1800.0,22.3807,22.3879,22.3807,22.3879,1800.0
2011-01-26 12:15:00,30.91,30.91,30.9,30.91,3800.0,22.3879,22.3879,22.3807,22.3879,3800.0
2011-01-26 12:20:00,30.91,30.91,30.89,30.89,6900.0,22.3879,22.3879,22.3735,22.3735,6900.0
2011-01-26 12:25:00,30.89,30.89,30.87,30.87,4700.0,22.3735,22.3735,22.359,22.359,4700.0
2011-01-26 12:30:00,30.88,30.88,30.87,30.88,1800.0,22.3662,22.3662,22.359,22.3662,1800.0
2011-01-26 12:35:00,30.87,30.88,30.87,30.88,3500.0,22.359,22.3662,22.359,22.3662,3500.0
2011-01-26 12:40:00,30.87,30.88,30.86,30.86,13300.0,22.359,22.3662,22.3517,22.3517,13300.0
2011-01-26 12:45:00,30.86,30.86,30.84,30.85,6200.0,22.3517,22.3517,22.3372,22.3445,6200.0
2011-01-26 12:50:00,30.86,30.86,30.85,30.86,2400.0,22.3517,22.3517,22.3445,22.3517,2400.0
2011-01-26 12:55:00,30.85,30.88,30.85,30.87,8500.0,22.3445,22.3662,22.3445,22.359,8500.0
2011-01-26 13:00:00,30.88,30.89,30.86,30.89,11300.0,22.3662,22.3735,22.3517,22.3735,11300.0
2011-01-26 13:05:00,30.89,30.91,30.88,30.91,22700.0,22.3735,22.3879,22.3662,22.3879,22700.0
2011-01-26 13:10:00,30.9,30.93,30.9,30.9,9200.0,22.3807,22.4024,22.3807,22.3807,9200.0
2011-01-26 13:15:00,30.91,30.92,30.91,30.92,5500.0,22.3879,22.3952,22.3879,22.3952,5500.0
2011-01-26 13:20:00,30.92,30.93,30.91,30.93,12400.0,22.3952,22.4024,22.3879,22.4024,12400.0
2011-01-26 13:25:00,30.93,30.96,30.92,30.96,20400.0,22.4024,22.4242,22.3952,22.4242,20400.0
2011-01-26 13:30:00,30.96,30.98,30.95,30.98,24100.0,22.4242,22.4386,22.4169,22.4386,24100.0
2011-01-26 13:35:00,30.98,30.99,30.97,30.99,6800.0,22.4386,22.4459,22.4314,22.4459,6800.0
2011-01-26 13:40:00,30.99,31.0,30.98,30.99,35700.0,22.4459,22.4531,22.4386,22.4459,35700.0
2011-01-26 13:45:00,30.99,31.0,30.98,31.0,15100.0,22.4459,22.4531,22.4386,22.4531,15100.0
2011-01-26 13:50:00,31.0,31.0,30.99,31.0,34800.0,22.4531,22.4531,22.4459,22.4531,34800.0
2011-01-26 13:55:00,31.0,31.0,30.99,31.0,9700.0,22.4531,22.4531,22.4459,22.4531,9700.0
2011-01-26 14:00:00,30.99,31.0,30.98,31.0,16300.0,22.4459,22.4531,22.4386,22.4531,16300.0
2011-01-26 14:05:00,31.0,31.0,30.99,31.0,6500.0,22.4531,22.4531,22.4459,22.4531,6500.0
2011-01-26 14:10:00,31.0,31.0,30.99,31.0,14000.0,22.4531,22.4531,22.4459,22.4531,14000.0
2011-01-26 14:15:00,31.0,31.05,30.95,31.0,96700.0,22.4531,22.4894,22.4169,22.4531,96700.0
2011-01-26 14:20:00,31.0,31.0,30.92,30.96,30300.0,22.4531,22.4531,22.3952,22.4242,30300.0
2011-01-26 14:25:00,30.96,31.0,30.94,30.97,25600.0,22.4242,22.4531,22.4097,22.4314,25600.0
2011-01-26 14:30:00,30.98,31.02,30.97,31.01,30400.0,22.4386,22.4676,22.4314,22.4604,30400.0
2011-01-26 14:35:00,31.01,31.04,31.0,31.03,21200.0,22.4604,22.4821,22.4531,22.4749,21200.0
2011-01-26 14:40:00,31.03,31.09,31.02,31.09,25400.0,22.4749,22.5183,22.4676,22.5183,25400.0
2011-01-26 14:45:00,31.08,31.1,31.05,31.06,22900.0,22.5111,22.5256,22.4894,22.4966,22900.0
2011-01-26 14:50:00,31.05,31.05,31.03,31.03,6800.0,22.4894,22.4894,22.4749,22.4749,6800.0
2011-01-26 14:55:00,31.03,31.07,31.0,31.06,9900.0,22.4749,22.5038,22.4531,22.4966,9900.0
2011-01-26 15:00:00,31.06,31.06,31.01,31.03,17300.0,22.4966,22.4966,22.4604,22.4749,17300.0
2011-01-26 15:05:00,31.03,31.05,30.97,30.97,18300.0,22.4749,22.4894,22.4314,22.4314,18300.0
2011-01-26 15:10:00,30.98,31.01,30.97,31.0,24500.0,22.4386,22.4604,22.4314,22.4531,24500.0
2011-01-26 15:15:00,30.99,31.0,30.95,30.95,17300.0,22.4459,22.4531,22.4169,22.4169,17300.0
2011-01-26 15:20:00,30.95,30.98,30.95,30.96,20000.0,22.4169,22.4386,22.4169,22.4242,20000.0
2011-01-26 15:25:00,30.96,30.98,30.95,30.96,12900.0,22.4242,22.4386,22.4169,22.4242,12900.0
2011-01-26 15:30:00,30.98,30.98,30.94,30.95,15900.0,22.4386,22.4386,22.4097,22.4169,15900.0
2011-01-26 15:35:00,30.95,30.96,30.94,30.96,25500.0,22.4169,22.4242,22.4097,22.4242,25500.0
2011-01-26 15:40:00,30.96,30.98,30.94,30.97,19800.0,22.4242,22.4386,22.4097,22.4314,19800.0
2011-01-26 15:45:00,30.97,31.0,30.94,31.0,64200.0,22.4314,22.4531,22.4097,22.4531,64200.0
2011-01-26 15:50:00,31.0,31.01,30.99,31.01,41900.0,22.4531,22.4604,22.4459,22.4604,41900.0
2011-01-26 15:55:00,31.01,31.01,30.98,31.01,119100.0,22.4604,22.4604,22.4386,22.4604,119100.0
2011-01-27 09:30:00,31.02,31.08,31.01,31.01,17700.0,22.4676,22.5111,22.4604,22.4604,17700.0
2011-01-27 09:35:00,31.01,31.06,30.95,31.05,16200.0,22.4604,22.4966,22.4169,22.4894,16200.0
2011-01-27 09:40:00,31.05,31.14,31.05,31.11,11800.0,22.4894,22.5545,22.4894,22.5328,11800.0
2011-01-27 09:45:00,31.12,31.12,31.05,31.11,14100.0,22.5401,22.5401,22.4894,22.5328,14100.0
2011-01-27 09:50:00,31.11,31.12,31.06,31.09,9800.0,22.5328,22.5401,22.4966,22.5183,9800.0
2011-01-27 09:55:00,31.1,31.12,31.05,31.08,20200.0,22.5256,22.5401,22.4894,22.5111,20200.0
2011-01-27 10:00:00,31.09,31.15,31.01,31.05,24200.0,22.5183,22.5618,22.4604,22.4894,24200.0
2011-01-27 10:05:00,31.05,31.06,31.02,31.05,15700.0,22.4894,22.4966,22.4676,22.4894,15700.0
2011-01-27 10:10:00,31.06,31.08,31.04,31.04,19200.0,22.4966,22.5111,22.4821,22.4821,19200.0
2011-01-27 10:15:00,31.04,31.1,31.04,31.1,8600.0,22.4821,22.5256,22.4821,22.5256,8600.0
2011-01-27 10:20:00,31.1,31.16,31.09,31.15,20300.0,22.5256,22.569,22.5183,22.5618,20300.0
2011-01-27 10:25:00,31.14,31.16,31.12,31.12,12800.0,22.5545,22.569,22.5401,22.5401,12800.0
2011-01-27 10:30:00,31.12,31.17,31.12,31.17,13200.0,22.5401,22.5763,22.5401,22.5763,13200.0
2011-01-27 10:35:00,31.17,31.17,31.15,31.16,8500.0,22.5763,22.5763,22.5618,22.569,8500.0
2011-01-27 10:40:00,31.16,31.17,31.13,31.16,30500.0,22.569,22.5763,22.5473,22.569,30500.0
2011-01-27 10:45:00,31.17,31.19,31.16,31.16,12900.0,22.5763,22.5908,22.569,22.569,12900.0
2011-01-27 10:50:00,31.16,31.19,31.15,31.16,14300.0,22.569,22.5908,22.5618,22.569,14300.0
2011-01-27 10:55:00,31.16,31.19,31.16,31.16,16000.0,22.569,22.5908,22.569,22.569,16000.0
2011-01-27 11:00:00,31.15,31.16,31.15,31.16,9100.0,22.5618,22.569,22.5618,22.569,9100.0
2011-01-27 11:05:00,31.16,31.17,31.1,31.11,22100.0,22.569,22.5763,22.5256,22.5328,22100.0
2011-01-27 11:10:00,31.11,31.14,31.1,31.1,22000.0,22.5328,22.5545,22.5256,22.5256,22000.0
2011-01-27 11:15:00,31.09,31.12,31.08,31.12,15200.0,22.5183,22.5401,22.5111,22.5401,15200.0
2011-01-27 11:20:00,31.12,31.12,31.09,31.09,14800.0,22.5401,22.5401,22.5183,22.5183,14800.0
2011-01-27 11:25:00,31.09,31.09,31.05,31.09,16300.0,22.5183,22.5183,22.4894,22.5183,16300.0
2011-01-27 11:30:00,31.08,31.09,31.07,31.07,9200.0,22.5111,22.5183,22.5038,22.5038,9200.0
2011-01-27 11:35:00,31.08,31.12,31.06,31.12,24200.0,22.5111,22.5401,22.4966,22.5401,24200.0
2011-01-27 11:40:00,31.11,31.15,31.11,31.15,27500.0,22.5328,22.5618,22.5328,22.5618,27500.0
2011-01-27 11:45:00,31.15,31.18,31.15,31.17,22900.0,22.5618,22.5835,22.5618,22.5763,22900.0
2011-01-27 11:50:00,31.17,31.18,31.15,31.16,5700.0,22.5763,22.5835,22.5618,22.569,5700.0
2011-01-27 11:55:00,31.15,31.19,31.15,31.19,10600.0,22.5618,22.5908,22.5618,22.5908,10600.0
2011-01-27 12:00:00,31.18,31.22,31.18,31.21,15400.0,22.5835,22.6125,22.5835,22.6052,15400.0
2011-01-27 12:05:00,31.21,31.23,31.2,31.22,10800.0,22.6052,22.6197,22.598,22.6125,10800.0
2011-01-27 12:10:00,31.22,31.23,31.2,31.2,11100.0,22.6125,22.6197,22.598,22.598,11100.0
2011-01-27 12:15:00,31.2,31.24,31.2,31.24,17200.0,22.598,22.627,22.598,22.627,17200.0
2011-01-27 12:20:00,31.23,31.24,31.23,31.23,14700.0,22.6197,22.627,22.6197,22.6197,14700.0
2011-01-27 12:25:00,31.23,31.25,31.23,31.25,11900.0,22.6197,22.6342,22.6197,22.6342,11900.0
2011-01-27 12:30:00,31.25,31.27,31.24,31.27,13500.0,22.6342,22.6487,22.627,22.6487,13500.0
2011-01-27 12:35:00,31.28,31.28,31.25,31.25,16700.0,22.6559,22.6559,22.6342,22.6342,16700.0
2011-01-27 12:40:00,31.25,31.26,31.25,31.25,7300.0,22.6342,22.6415,22.6342,22.6342,7300.0
2011-01-27 12:45:00,31.25,31.26,31.24,31.26,8500.0,22.6342,22.6415,22.627,22.6415,8500.0
2011-01-27 12:50:00,31.26,31.26,31.25,31.25,5200.0,22.6415,22.6415,22.6342,22.6342,5200.0
2011-01-27 12:55:00,31.26,31.26,31.22,31.23,10600.0,22.6415,22.6415,22.6125,22.6197,10600.0
2011-01-27 13:00:00,31.22,31.23,31.22,31.23,6700.0,22.6125,22.6197,22.6125,22.6197,6700.0
2011-01-27 13:05:00,31.22,31.26,31.22,31.25,32200.0,22.6125,22.6415,22.6125,22.6342,32200.0
2011-01-27 13:10:00,31.25,31.28,31.25,31.28,21100.0,22.6342,22.6559,22.6342,22.6559,21100.0
2011-01-27 13:15:00,31.28,31.3,31.27,31.29,25000.0,22.6559,22.6704,22.6487,22.6632,25000.0
2011-01-27 13:20:00,31.28,31.29,31.24,31.27,30300.0,22.6559,22.6632,22.627,22.6487,30300.0
2011-01-27 13:25:00,31.27,31.28,31.27,31.28,10800.0,22.6487,22.6559,22.6487,22.6559,10800.0
2011-01-27 13:30:00,31.28,31.28,31.27,31.28,5100.0,22.6559,22.6559,22.6487,22.6559,5100.0
2011-01-27 13:35:00,31.28,31.28,31.27,31.28,5500.0,22.6559,22.6559,22.6487,22.6559,5500.0
2011-01-27 13:40:00,31.28,31.28,31.25,31.25,15400.0,22.6559,22.6559,22.6342,22.6342,15400.0
2011-01-27 13:45:00,31.26,31.26,31.24,31.25,8200.0,22.6415,22.6415,22.627,22.6342,8200.0
2011-01-27 13:50:00,31.25,31.27,31.18,31.23,86500.0,22.6342,22.6487,22.5835,22.6197,86500.0
2011-01-27 13:55:00,31.23,31.25,31.2,31.21,25400.0,22.6197,22.6342,22.598,22.6052,25400.0
2011-01-27 14:00:00,31.21,31.22,31.2,31.22,18600.0,22.6052,22.6125,22.598,22.6125,18600.0
2011-01-27 14:05:00,31.23,31.24,31.22,31.24,8900.0,22.6197,22.627,22.6125,22.627,8900.0
2011-01-27 14:10:00,31.24,31.24,31.18,31.2,22000.0,22.627,22.627,22.5835,22.598,22000.0
2011-01-27 14:15:00,31.2,31.2,31.19,31.2,6500.0,22.598,22.598,22.5908,22.598,6500.0
2011-01-27 14:20:00,31.2,31.21,31.19,31.19,16400.0,22.598,22.6052,22.5908,22.5908,16400.0
2011-01-27 14:25:00,31.2,31.21,31.16,31.16,10300.0,22.598,22.6052,22.569,22.569,10300.0
2011-01-27 14:30:00,31.16,31.21,31.16,31.21,12700.0,22.569,22.6052,22.569,22.6052,12700.0
2011-01-27 14:35:00,31.2,31.21,31.18,31.21,12300.0,22.598,22.6052,22.5835,22.6052,12300.0
2011-01-27 14:40:00,31.21,31.27,31.21,31.25,9800.0,22.6052,22.6487,22.6052,22.6342,9800.0
2011-01-27 14:45:00,31.25,31.27,31.25,31.26,8200.0,22.6342,22.6487,22.6342,22.6415,8200.0
2011-01-27 14:50:00,31.26,31.29,31.25,31.25,23200.0,22.6415,22.6632,22.6342,22.6342,23200.0
2011-01-27 14:55:00,31.24,31.26,31.24,31.26,7200.0,22.627,22.6415,22.627,22.6415,7200.0
2011-01-27 15:00:00,31.25,31.27,31.24,31.26,19700.0,22.6342,22.6487,22.627,22.6415,19700.0
2011-01-27 15:05:00,31.26,31.26,31.25,31.25,22700.0,22.6415,22.6415,22.6342,22.6342,22700.0
2011-01-27 15:10:00,31.26,31.28,31.25,31.27,24600.0,22.6415,22.6559,22.6342,22.6487,24600.0
2011-01-27 15:15:00,31.26,31.27,31.25,31.26,17900.0,22.6415,22.6487,22.6342,22.6415,17900.0
2011-01-27 15:20:00,31.25,31.26,31.23,31.24,27900.0,22.6342,22.6415,22.6197,22.627,27900.0
2011-01-27 15:25:00,31.24,31.26,31.23,31.25,25200.0,22.627,22.6415,22.6197,22.6342,25200.0
2011-01-27 15:30:00,31.25,31.29,31.25,31.27,40500.0,22.6342,22.6632,22.6342,22.6487,40500.0
2011-01-27 15:35:00,31.27,31.28,31.25,31.27,42400.0,22.6487,22.6559,22.6342,22.6487,42400.0
2011-01-27 15:40:00,31.28,31.34,31.28,31.34,68100.0,22.6559,22.6994,22.6559,22.6994,68100.0
2011-01-27 15:45:00,31.33,31.33,31.28,31.3,50800.0,22.6922,22.6922,22.6559,22.6704,50800.0
2011-01-27 15:50:00,31.3,31.31,31.25,31.28,125700.0,22.6704,22.6777,22.6342,22.6559,125700.0
2011-01-27 15:55:00,31.29,31.31,31.25,31.3,207700.0,22.6632,22.6777,22.6342,22.6704,207700.0
2011-01-28 09:30:00,31.25,31.49,31.23,31.48,48700.0,22.6342,22.808,22.6197,22.8008,48700.0
2011-01-28 09:35:00,31.46,31.5,31.41,31.41,22000.0,22.7863,22.8153,22.7501,22.7501,22000.0
2011-01-28 09:40:00,31.41,31.43,31.34,31.37,14800.0,22.7501,22.7646,22.6994,22.7211,14800.0
2011-01-28 09:45:00,31.37,31.42,31.35,31.38,37500.0,22.7211,22.7573,22.7066,22.7284,37500.0
2011-01-28 09:50:00,31.39,31.39,31.31,31.32,11400.0,22.7356,22.7356,22.6777,22.6849,11400.0
2011-01-28 09:55:00,31.33,31.38,31.32,31.33,15200.0,22.6922,22.7284,22.6849,22.6922,15200.0
2011-01-28 10:00:00,31.33,31.33,31.24,31.24,27900.0,22.6922,22.6922,22.627,22.627,27900.0
2011-01-28 10:05:00,31.23,31.26,31.21,31.26,19300.0,22.6197,22.6415,22.6052,22.6415,19300.0
2011-01-28 10:10:00,31.26,31.26,31.22,31.22,29600.0,22.6415,22.6415,22.6125,22.6125,29600.0
2011-01-28 10:15:00,31.22,31.27,31.21,31.23,33200.0,22.6125,22.6487,22.6052,22.6197,33200.0
2011-01-28 10:20:00,31.23,31.27,31.08,31.12,40500.0,22.6197,22.6487,22.5111,22.5401,40500.0
2011-01-28 10:25:00,31.12,31.17,31.12,31.14,17400.0,22.5401,22.5763,22.5401,22.5545,17400.0
2011-01-28 10:30:00,31.13,31.17,31.1,31.12,44200.0,22.5473,22.5763,22.5256,22.5401,44200.0
2011-01-28 10:35:00,31.13,31.2,31.12,31.18,38600.0,22.5473,22.598,22.5401,22.5835,38600.0
2011-01-28 10:40:00,31.19,31.21,31.14,31.18,38900.0,22.5908,22.6052,22.5545,22.5835,38900.0
2011-01-28 10:45:00,31.18,31.18,31.07,31.13,24200.0,22.5835,22.5835,22.5038,22.5473,24200.0
2011-01-28 10:50:00,31.13,31.13,31.04,31.1,18100.0,22.5473,22.5473,22.4821,22.5256,18100.0
2011-01-28 10:55:00,31.11,31.12,31.04,31.08,10100.0,22.5328,22.5401,22.4821,22.5111,10100.0
2011-01-28 11:00:00,31.07,31.07,31.02,31.06,14000.0,22.5038,22.5038,22.4676,22.4966,14000.0
2011-01-28 11:05:00,31.06,31.07,31.01,31.05,12200.0,22.4966,22.5038,22.4604,22.4894,12200.0
2011-01-28 11:10:00,31.05,31.06,30.96,30.97,16700.0,22.4894,22.4966,22.4242,22.4314,16700.0
2011-01-28 11:15:00,30.96,30.98,30.93,30.96,28100.0,22.4242,22.4386,22.4024,22.4242,28100.0
2011-01-28 11:20:00,30.97,31.05,30.96,31.02,21000.0,22.4314,22.4894,22.4242,22.4676,21000.0
2011-01-28 11:25:00,31.01,31.02,30.91,30.91,24800.0,22.4604,22.4676,22.3879,22.3879,24800.0
2011-01-28 11:30:00,30.9,30.9,30.87,30.88,24000.0,22.3807,22.3807,22.359,22.3662,24000.0
2011-01-28 11:35:00,30.87,30.9,30.86,30.9,13400.0,22.359,22.3807,22.3517,22.3807,13400.0
2011-01-28 11:40:00,30.89,30.89,30.84,30.85,19400.0,22.3735,22.3735,22.3372,22.3445,19400.0
2011-01-28 11:45:00,30.85,30.86,30.83,30.85,15800.0,22.3445,22.3517,22.33,22.3445,15800.0
2011-01-28 11:50:00,30.84,30.84,30.75,30.76,42400.0,22.3372,22.3372,22.2721,22.2793,42400.0
2011-01-28 11:55:00,30.76,30.76,30.7,30.74,20900.0,22.2793,22.2793,22.2358,22.2648,20900.0
2011-01-28 12:00:00,30.74,30.75,30.66,30.73,19700.0,22.2648,22.2721,22.2069,22.2576,19700.0
2011-01-28 12:05:00,30.73,30.76,30.72,30.74,15000.0,22.2576,22.2793,22.2503,22.2648,15000.0
2011-01-28 12:10:00,30.75,30.76,30.71,30.73,13500.0,22.2721,22.2793,22.2431,22.2576,13500.0
2011-01-28 12:15:00,30.74,30.76,30.72,30.72,15500.0,22.2648,22.2793,22.2503,22.2503,15500.0
2011-01-28 12:20:00,30.73,30.73,30.69,30.71,17300.0,22.2576,22.2576,22.2286,22.2431,17300.0
2011-01-28 12:25:00,30.7,30.73,30.66,30.66,17700.0,22.2358,22.2576,22.2069,22.2069,17700.0
2011-01-28 12:30:00,30.67,30.72,30.64,30.71,20700.0,22.2141,22.2503,22.1924,22.2431,20700.0
2011-01-28 12:35:00,30.71,30.73,30.71,30.71,12800.0,22.2431,22.2576,22.2431,22.2431,12800.0
2011-01-28 12:40:00,30.71,30.72,30.7,30.71,21100.0,22.2431,22.2503,22.2358,22.2431,21100.0
2011-01-28 12:45:00,30.7,30.72,30.68,30.7,25500.0,22.2358,22.2503,22.2214,22.2358,25500.0
2011-01-28 12:50:00,30.7,30.71,30.67,30.69,12800.0,22.2358,22.2431,22.2141,22.2286,12800.0
2011-01-28 12:55:00,30.69,30.71,30.67,30.7,11100.0,22.2286,22.2431,22.2141,22.2358,11100.0
2011-01-28 13:00:00,30.71,30.71,30.67,30.68,22400.0,22.2431,22.2431,22.2141,22.2214,22400.0
2011-01-28 13:05:00,30.69,30.69,30.6,30.61,23100.0,22.2286,22.2286,22.1634,22.1707,23100.0
2011-01-28 13:10:00,30.6,30.71,30.59,30.71,118100.0,22.1634,22.2431,22.1562,22.2431,118100.0
2011-01-28 13:15:00,30.7,30.71,30.67,30.68,10300.0,22.2358,22.2431,22.2141,22.2214,10300.0
2011-01-28 13:20:00,30.68,30.68,30.61,30.63,14200.0,22.2214,22.2214,22.1707,22.1851,14200.0
2011-01-28 13:25:00,30.65,30.69,30.62,30.67,32300.0,22.1996,22.2286,22.1779,22.2141,32300.0
2011-01-28 13:30:00,30.67,30.7,30.67,30.67,10400.0,22.2141,22.2358,22.2141,22.2141,10400.0
2011-01-28 13:35:00,30.66,30.66,30.61,30.63,14100.0,22.2069,22.2069,22.1707,22.1851,14100.0
2011-01-28 13:40:00,30.62,30.66,30.57,30.6,24500.0,22.1779,22.2069,22.1417,22.1634,24500.0
2011-01-28 13:45:00,30.6,30.62,30.57,30.6,26000.0,22.1634,22.1779,22.1417,22.1634,26000.0
2011-01-28 13:50:00,30.61,30.64,30.61,30.63,4300.0,22.1707,22.1924,22.1707,22.1851,4300.0
2011-01-28 13:55:00,30.63,30.66,30.61,30.66,10700.0,22.1851,22.2069,22.1707,22.2069,10700.0
2011-01-28 14:00:00,30.67,30.68,30.66,30.68,8200.0,22.2141,22.2214,22.2069,22.2214,8200.0
2011-01-28 14:05:00,30.68,30.69,30.67,30.68,6300.0,22.2214,22.2286,22.2141,22.2214,6300.0
2011-01-28 14:10:00,30.68,30.68,30.62,30.62,24400.0,22.2214,22.2214,22.1779,22.1779,24400.0
2011-01-28 14:15:00,30.63,30.66,30.6,30.66,10000.0,22.1851,22.2069,22.1634,22.2069,10000.0
2011-01-28 14:20:00,30.64,30.68,30.62,30.66,21900.0,22.1924,22.2214,22.1779,22.2069,21900.0
2011-01-28 14:25:00,30.66,30.66,30.63,30.64,5700.0,22.2069,22.2069,22.1851,22.1924,5700.0
2011-01-28 14:30:00,30.64,30.66,30.64,30.65,7600.0,22.1924,22.2069,22.1924,22.1996,7600.0
2011-01-28 14:35:00,30.66,30.67,30.62,30.62,15700.0,22.2069,22.2141,22.1779,22.1779,15700.0
2011-01-28 14:40:00,30.63,30.65,30.63,30.64,12100.0,22.1851,22.1996,22.1851,22.1924,12100.0
2011-01-28 14:45:00,30.63,30.68,30.63,30.67,19400.0,22.1851,22.2214,22.1851,22.2141,19400.0
2011-01-28 14:50:00,30.67,30.69,30.64,30.65,23000.0,22.2141,22.2286,22.1924,22.1996,23000.0
2011-01-28 14:55:00,30.64,30.68,30.63,30.67,20500.0,22.1924,22.2214,22.1851,22.2141,20500.0
2011-01-28 15:00:00,30.68,30.68,30.63,30.68,33300.0,22.2214,22.2214,22.1851,22.2214,33300.0
2011-01-28 15:05:00,30.68,30.7,30.65,30.65,26700.0,22.2214,22.2358,22.1996,22.1996,26700.0
2011-01-28 15:10:00,30.65,30.65,30.61,30.65,40700.0,22.1996,22.1996,22.1707,22.1996,40700.0
2011-01-28 15:15:00,30.66,30.69,30.65,30.68,65300.0,22.2069,22.2286,22.1996,22.2214,65300.0
2011-01-28 15:20:00,30.68,30.69,30.63,30.67,91800.0,22.2214,22.2286,22.1851,22.2141,91800.0
2011-01-28 15:25:00,30.67,30.67,30.62,30.63,29500.0,22.2141,22.2141,22.1779,22.1851,29500.0
2011-01-28 15:30:00,30.63,30.65,30.62,30.63,24700.0,22.1851,22.1996,22.1779,22.1851,24700.0
2011-01-28 15:35:00,30.63,30.67,30.63,30.66,46000.0,22.1851,22.2141,22.1851,22.2069,46000.0
2011-01-28 15:40:00,30.65,30.68,30.64,30.68,64000.0,22.1996,22.2214,22.1924,22.2214,64000.0
2011-01-28 15:45:00,30.68,30.7,30.67,30.68,56000.0,22.2214,22.2358,22.2141,22.2214,56000.0
2011-01-28 15:50:00,30.68,30.72,30.66,30.71,54000.0,22.2214,22.2503,22.2069,22.2431,54000.0
2011-01-28 15:55:00,30.71,30.71,30.68,30.7,104400.0,22.2431,22.2431,22.2214,22.2358,104400.0
2011-01-31 09:30:00,30.81,30.87,30.69,30.7,19900.0,22.3155,22.359,22.2286,22.2358,19900.0
2011-01-31 09:35:00,30.72,30.72,30.58,30.62,20100.0,22.2503,22.2503,22.1489,22.1779,20100.0
2011-01-31 09:40:00,30.64,30.78,30.63,30.69,9500.0,22.1924,22.2938,22.1851,22.2286,9500.0
2011-01-31 09:45:00,30.69,30.74,30.66,30.67,27300.0,22.2286,22.2648,22.2069,22.2141,27300.0
2011-01-31 09:50:00,30.66,30.79,30.66,30.71,23100.0,22.2069,22.301,22.2069,22.2431,23100.0
2011-01-31 09:55:00,30.71,30.78,30.65,30.7,16300.0,22.2431,22.2938,22.1996,22.2358,16300.0
2011-01-31 10:00:00,30.7,30.76,30.67,30.73,9700.0,22.2358,22.2793,22.2141,22.2576,9700.0
2011-01-31 10:05:00,30.71,30.8,30.7,30.72,50100.0,22.2431,22.3083,22.2358,22.2503,50100.0
2011-01-31 10:10:00,30.71,30.8,30.71,30.78,45400.0,22.2431,22.3083,22.2431,22.2938,45400.0
2011-01-31 10:15:00,30.79,30.79,30.73,30.75,22300.0,22.301,22.301,22.2576,22.2721,22300.0
2011-01-31 10:20:00,30.75,30.79,30.73,30.79,15100.0,22.2721,22.301,22.2576,22.301,15100.0
2011-01-31 10:25:00,30.77,30.79,30.74,30.78,4300.0,22.2865,22.301,22.2648,22.2938,4300.0
2011-01-31 10:30:00,30.79,30.8,30.72,30.72,9800.0,22.301,22.3083,22.2503,22.2503,9800.0
2011-01-31 10:35:00,30.71,30.75,30.69,30.75,13100.0,22.2431,22.2721,22.2286,22.2721,13100.0
2011-01-31 10:40:00,30.75,30.78,30.74,30.74,11800.0,22.2721,22.2938,22.2648,22.2648,11800.0
2011-01-31 10:45:00,30.74,30.77,30.74,30.75,3400.0,22.2648,22.2865,22.2648,22.2721,3400.0
2011-01-31 10:50:00,30.76,30.82,30.76,30.79,11300.0,22.2793,22.3228,22.2793,22.301,11300.0
2011-01-31 10:55:00,30.79,30.84,30.79,30.84,7800.0,22.301,22.3372,22.301,22.3372,7800.0
2011-01-31 11:00:00,30.83,30.84,30.83,30.84,3800.0,22.33,22.3372,22.33,22.3372,3800.0
2011-01-31 11:05:00,30.83,30.83,30.79,30.79,5600.0,22.33,22.33,22.301,22.301,5600.0
2011-01-31 11:10:00,30.79,30.81,30.78,30.81,5600.0,22.301,22.3155,22.2938,22.3155,5600.0
2011-01-31 11:15:00,30.81,30.83,30.79,30.82,18200.0,22.3155,22.33,22.301,22.3228,18200.0
2011-01-31 11:20:00,30.82,30.89,30.82,30.88,24600.0,22.3228,22.3735,22.3228,22.3662,24600.0
2011-01-31 11:25:00,30.88,30.88,30.86,30.87,17400.0,22.3662,22.3662,22.3517,22.359,17400.0
2011-01-31 11:30:00,30.86,30.88,30.85,30.88,21200.0,22.3517,22.3662,22.3445,22.3662,21200.0
2011-01-31 11:35:00,30.87,30.89,30.87,30.89,8900.0,22.359,22.3735,22.359,22.3735,8900.0
2011-01-31 11:40:00,30.88,30.91,30.88,30.91,8600.0,22.3662,22.3879,22.3662,22.3879,8600.0
2011-01-31 11:45:00,30.91,30.93,30.89,30.93,12300.0,22.3879,22.4024,22.3735,22.4024,12300.0
2011-01-31 11:50:00,30.93,30.94,30.92,30.94,9400.0,22.4024,22.4097,22.3952,22.4097,9400.0
2011-01-31 11:55:00,30.94,30.94,30.91,30.93,11700.0,22.4097,22.4097,22.3879,22.4024,11700.0
2011-01-31 12:00:00,30.92,30.95,30.92,30.93,10500.0,22.3952,22.4169,22.3952,22.4024,10500.0
2011-01-31 12:05:00,30.94,30.96,30.93,30.94,19200.0,22.4097,22.4242,22.4024,22.4097,19200.0
2011-01-31 12:10:00,30.95,30.98,30.95,30.96,5800.0,22.4169,22.4386,22.4169,22.4242,5800.0
2011-01-31 12:15:00,30.95,31.0,30.94,30.98,11000.0,22.4169,22.4531,22.4097,22.4386,11000.0
2011-01-31 12:20:00,30.98,30.99,30.97,30.98,2900.0,22.4386,22.4459,22.4314,22.4386,2900.0
2011-01-31 12:25:00,30.98,31.0,30.97,30.98,14500.0,22.4386,22.4531,22.4314,22.4386,14500.0
2011-01-31 12:30:00,30.98,31.0,30.98,31.0,6200.0,22.4386,22.4531,22.4386,22.4531,6200.0
2011-01-31 12:35:00,30.99,31.01,30.99,31.01,23400.0,22.4459,22.4604,22.4459,22.4604,23400.0
2011-01-31 12:40:00,31.0,31.01,30.95,31.0,47600.0,22.4531,22.4604,22.4169,22.4531,47600.0
2011-01-31 12:45:00,31.0,31.02,30.99,30.99,11900.0,22.4531,22.4676,22.4459,22.4459,11900.0
2011-01-31 12:50:00,30.99,30.99,30.98,30.98,3000.0,22.4459,22.4459,22.4386,22.4386,3000.0
2011-01-31 12:55:00,30.99,31.03,30.99,31.02,14900.0,22.4459,22.4749,22.4459,22.4676,14900.0
2011-01-31 13:00:00,31.01,31.05,31.01,31.03,10800.0,22.4604,22.4894,22.4604,22.4749,10800.0
2011-01-31 13:05:00,31.02,31.03,31.01,31.03,2400.0,22.4676,22.4749,22.4604,22.4749,2400.0
2011-01-31 13:10:00,31.02,31.03,31.0,31.01,3000.0,22.4676,22.4749,22.4531,22.4604,3000.0
2011-01-31 13:15:00,31.0,31.01,30.98,30.98,5000.0,22.4531,22.4604,22.4386,22.4386,5000.0
2011-01-31 13:20:00,30.99,30.99,30.95,30.95,5900.0,22.4459,22.4459,22.4169,22.4169,5900.0
2011-01-31 13:25:00,30.96,30.98,30.96,30.96,7800.0,22.4242,22.4386,22.4242,22.4242,7800.0
2011-01-31 13:30:00,30.96,30.97,30.96,30.96,1000.0,22.4242,22.4314,22.4242,22.4242,1000.0
2011-01-31 13:35:00,30.97,30.97,30.93,30.94,13800.0,22.4314,22.4314,22.4024,22.4097,13800.0
2011-01-31 13:40:00,30.93,30.94,30.9,30.91,8000.0,22.4024,22.4097,22.3807,22.3879,8000.0
2011-01-31 13:45:00,30.9,30.91,30.89,30.91,23800.0,22.3807,22.3879,22.3735,22.3879,23800.0
2011-01-31 13:50:00,30.91,30.94,30.91,30.94,3300.0,22.3879,22.4097,22.3879,22.4097,3300.0
2011-01-31 13:55:00,30.92,30.93,30.92,30.93,600.0,22.3952,22.4024,22.3952,22.4024,600.0
2011-01-31 14:00:00,30.93,30.94,30.93,30.93,7300.0,22.4024,22.4097,22.4024,22.4024,7300.0
2011-01-31 14:05:00,30.92,30.93,30.92,30.92,2300.0,22.3952,22.4024,22.3952,22.3952,2300.0
2011-01-31 14:10:00,30.91,30.93,30.87,30.87,29900.0,22.3879,22.4024,22.359,22.359,29900.0
2011-01-31 14:15:00,30.87,30.89,30.87,30.88,6300.0,22.359,22.3735,22.359,22.3662,6300.0
2011-01-31 14:20:00,30.88,30.9,30.88,30.9,5800.0,22.3662,22.3807,22.3662,22.3807,5800.0
2011-01-31 14:25:00,30.89,30.89,30.84,30.84,18200.0,22.3735,22.3735,22.3372,22.3372,18200.0
2011-01-31 14:30:00,30.85,30.87,30.84,30.86,12200.0,22.3445,22.359,22.3372,22.3517,12200.0
2011-01-31 14:35:00,30.85,30.86,30.78,30.8,14200.0,22.3445,22.3517,22.2938,22.3083,14200.0
2011-01-31 14:40:00,30.8,30.8,30.76,30.77,9700.0,22.3083,22.3083,22.2793,22.2865,9700.0
2011-01-31 14:45:00,30.77,30.79,30.76,30.78,26200.0,22.2865,22.301,22.2793,22.2938,26200.0
2011-01-31 14:50:00,30.78,30.85,30.77,30.83,19000.0,22.2938,22.3445,22.2865,22.33,19000.0
2011-01-31 14:55:00,30.83,30.84,30.82,30.83,7800.0,22.33,22.3372,22.3228,22.33,7800.0
2011-01-31 15:00:00,30.83,30.87,30.81,30.87,12000.0,22.33,22.359,22.3155,22.359,12000.0
2011-01-31 15:05:00,30.86,30.87,30.81,30.81,16600.0,22.3517,22.359,22.3155,22.3155,16600.0
2011-01-31 15:10:00,30.81,30.83,30.8,30.81,10300.0,22.3155,22.33,22.3083,22.3155,10300.0
2011-01-31 15:15:00,30.81,30.85,30.81,30.84,15200.0,22.3155,22.3445,22.3155,22.3372,15200.0
2011-01-31 15:20:00,30.84,30.85,30.79,30.81,14700.0,22.3372,22.3445,22.301,22.3155,14700.0
2011-01-31 15:25:00,30.8,30.84,30.8,30.84,8300.0,22.3083,22.3372,22.3083,22.3372,8300.0
2011-01-31 15:30:00,30.83,30.88,30.82,30.88,18500.0,22.33,22.3662,22.3228,22.3662,18500.0
2011-01-31 15:35:00,30.88,30.88,30.86,30.87,9100.0,22.3662,22.3662,22.3517,22.359,9100.0
2011-01-31 15:40:00,30.86,30.87,30.86,30.86,6200.0,22.3517,22.359,22.3517,22.3517,6200.0
2011-01-31 15:45:00,30.86,30.88,30.83,30.85,68000.0,22.3517,22.3662,22.33,22.3445,68000.0
2011-01-31 15:50:00,30.86,30.89,30.84,30.87,75900.0,22.3517,22.3735,22.3372,22.359,75900.0
2011-01-31 15:55:00,30.87,30.88,30.84,30.85,108000.0,22.359,22.3662,22.3372,22.3445,108000.0
2011-02-01 09:30:00,30.11,30.45,29.89,29.99,435400.0,21.8085,22.0548,21.6492,21.7216,435400.0
2011-02-01 09:35:00,30.0,30.32,29.99,30.18,136800.0,21.7288,21.9606,21.7216,21.8592,136800.0
2011-02-01 09:40:00,30.19,30.27,30.11,30.19,92500.0,21.8665,21.9244,21.8085,21.8665,92500.0
2011-02-01 09:45:00,30.21,30.22,30.06,30.21,80700.0,21.8809,21.8882,21.7723,21.8809,80700.0
2011-02-01 09:50:00,30.19,30.31,30.19,30.28,46100.0,21.8665,21.9534,21.8665,21.9316,46100.0
2011-02-01 09:55:00,30.29,30.57,30.28,30.57,54100.0,21.9389,22.1417,21.9316,22.1417,54100.0
2011-02-01 10:00:00,30.57,30.64,30.5,30.63,105300.0,22.1417,22.1924,22.091,22.1851,105300.0
2011-02-01 10:05:00,30.63,30.67,30.61,30.62,79200.0,22.1851,22.2141,22.1707,22.1779,79200.0
2011-02-01 10:10:00,30.62,30.65,30.61,30.65,37800.0,22.1779,22.1996,22.1707,22.1996,37800.0
2011-02-01 10:15:00,30.64,30.68,30.59,30.67,86600.0,22.1924,22.2214,22.1562,22.2141,86600.0
2011-02-01 10:20:00,30.68,30.76,30.67,30.68,52700.0,22.2214,22.2793,22.2141,22.2214,52700.0
2011-02-01 10:25:00,30.68,30.68,30.59,30.6,57600.0,22.2214,22.2214,22.1562,22.1634,57600.0
2011-02-01 10:30:00,30.59,30.6,30.3,30.3,111800.0,22.1562,22.1634,21.9461,21.9461,111800.0
2011-02-01 10:35:00,30.3,30.41,30.29,30.36,47000.0,21.9461,22.0258,21.9389,21.9896,47000.0
2011-02-01 10:40:00,30.36,30.45,30.35,30.41,22600.0,21.9896,22.0548,21.9823,22.0258,22600.0
2011-02-01 10:45:00,30.41,30.42,30.38,30.4,58600.0,22.0258,22.033,22.0041,22.0186,58600.0
2011-02-01 10:50:00,30.4,30.4,30.25,30.3,96400.0,22.0186,22.0186,21.9099,21.9461,96400.0
2011-02-01 10:55:00,30.3,30.37,30.3,30.37,20500.0,21.9461,21.9968,21.9461,21.9968,20500.0
2011-02-01 11:00:00,30.37,30.39,30.36,30.39,33900.0,21.9968,22.0113,21.9896,22.0113,33900.0
2011-02-01 11:05:00,30.39,30.39,30.31,30.34,41100.0,22.0113,22.0113,21.9534,21.9751,41100.0
2011-02-01 11:10:00,30.35,30.35,30.28,30.3,20200.0,21.9823,21.9823,21.9316,21.9461,20200.0
2011-02-01 11:15:00,30.3,30.3,30.23,30.27,111800.0,21.9461,21.9461,21.8954,21.9244,111800.0
2011-02-01 11:20:00,30.26,30.31,30.25,30.29,82800.0,21.9172,21.9534,21.9099,21.9389,82800.0
2011-02-01 11:25:00,30.29,30.33,30.29,30.3,82700.0,21.9389,21.9679,21.9389,21.9461,82700.0
2011-02-01 11:30:00,30.3,30.31,30.26,30.3,65500.0,21.9461,21.9534,21.9172,21.9461,65500.0
2011-02-01 11:35:00,30.3,30.3,30.23,30.24,60000.0,21.9461,21.9461,21.8954,21.9027,60000.0
2011-02-01 11:40:00,30.24,30.27,30.24,30.24,49500.0,21.9027,21.9244,21.9027,21.9027,49500.0
2011-02-01 11:45:00,30.24,30.24,30.18,30.2,38400.0,21.9027,21.9027,21.8592,21.8737,38400.0
2011-02-01 11:50:00,30.19,30.2,30.19,30.2,16700.0,21.8665,21.8737,21.8665,21.8737,16700.0
2011-02-01 11:55:00,30.19,30.22,30.19,30.21,32500.0,21.8665,21.8882,21.8665,21.8809,32500.0
2011-02-01 12:00:00,30.21,30.22,30.13,30.14,60700.0,21.8809,21.8882,21.823,21.8302,60700.0
2011-02-01 12:05:00,30.14,30.14,30.04,30.06,78100.0,21.8302,21.8302,21.7578,21.7723,78100.0
2011-02-01 12:10:00,30.06,30.06,29.99,30.04,103100.0,21.7723,21.7723,21.7216,21.7578,103100.0
2011-02-01 12:15:00,30.03,30.07,30.02,30.06,57400.0,21.7506,21.7795,21.7433,21.7723,57400.0
2011-02-01 12:20:00,30.07,30.14,30.06,30.14,55800.0,21.7795,21.8302,21.7723,21.8302,55800.0
2011-02-01 12:25:00,30.13,30.14,30.11,30.12,18300.0,21.823,21.8302,21.8085,21.8158,18300.0
2011-02-01 12:30:00,30.11,30.11,30.09,30.1,17300.0,21.8085,21.8085,21.794,21.8013,17300.0
2011-02-01 12:35:00,30.1,30.14,30.1,30.13,28800.0,21.8013,21.8302,21.8013,21.823,28800.0
2011-02-01 12:40:00,30.14,30.21,30.13,30.21,50900.0,21.8302,21.8809,21.823,21.8809,50900.0
2011-02-01 12:45:00,30.2,30.26,30.2,30.21,63000.0,21.8737,21.9172,21.8737,21.8809,63000.0
2011-02-01 12:50:00,30.22,30.22,30.16,30.19,52100.0,21.8882,21.8882,21.8447,21.8665,52100.0
2011-02-01 12:55:00,30.18,30.21,30.17,30.2,50000.0,21.8592,21.8809,21.852,21.8737,50000.0
2011-02-01 13:00:00,30.2,30.22,30.19,30.21,37400.0,21.8737,21.8882,21.8665,21.8809,37400.0
2011-02-01 13:05:00,30.2,30.2,30.13,30.15,36400.0,21.8737,21.8737,21.823,21.8375,36400.0
2011-02-01 13:10:00,30.16,30.16,30.12,30.14,37900.0,21.8447,21.8447,21.8158,21.8302,37900.0
2011-02-01 13:15:00,30.13,30.15,30.12,30.15,27200.0,21.823,21.8375,21.8158,21.8375,27200.0
2011-02-01 13:20:00,30.14,30.15,30.13,30.13,41900.0,21.8302,21.8375,21.823,21.823,41900.0
2011-02-01 13:25:00,30.14,30.17,30.14,30.17,45700.0,21.8302,21.852,21.8302,21.852,45700.0
2011-02-01 13:30:00,30.16,30.2,30.16,30.2,43500.0,21.8447,21.8737,21.8447,21.8737,43500.0
2011-02-01 13:35:00,30.21,30.22,30.19,30.2,52700.0,21.8809,21.8882,21.8665,21.8737,52700.0
2011-02-01 13:40:00,30.2,30.2,30.14,30.14,47900.0,21.8737,21.8737,21.8302,21.8302,47900.0
2011-02-01 13:45:00,30.15,30.15,30.14,30.15,14200.0,21.8375,21.8375,21.8302,21.8375,14200.0
2011-02-01 13:50:00,30.15,30.18,30.15,30.16,56000.0,21.8375,21.8592,21.8375,21.8447,56000.0
2011-02-01 13:55:00,30.15,30.16,30.14,30.14,14200.0,21.8375,21.8447,21.8302,21.8302,14200.0
2011-02-01 14:00:00,30.14,30.2,30.14,30.19,57000.0,21.8302,21.8737,21.8302,21.8665,57000.0
2011-02-01 14:05:00,30.19,30.2,30.18,30.2,26800.0,21.8665,21.8737,21.8592,21.8737,26800.0
2011-02-01 14:10:00,30.2,30.21,30.18,30.19,34900.0,21.8737,21.8809,21.8592,21.8665,34900.0
2011-02-01 14:15:00,30.19,30.23,30.18,30.23,19100.0,21.8665,21.8954,21.8592,21.8954,19100.0
2011-02-01 14:20:00,30.22,30.27,30.22,30.25,107600.0,21.8882,21.9244,21.8882,21.9099,107600.0
2011-02-01 14:25:00,30.25,30.3,30.24,30.29,228500.0,21.9099,21.9461,21.9027,21.9389,228500.0
2011-02-01 14:30:00,30.29,30.3,30.26,30.28,53100.0,21.9389,21.9461,21.9172,21.9316,53100.0
2011-02-01 14:35:00,30.27,30.28,30.27,30.27,28200.0,21.9244,21.9316,21.9244,21.9244,28200.0
2011-02-01 14:40:00,30.28,30.28,30.23,30.25,100200.0,21.9316,21.9316,21.8954,21.9099,100200.0
2011-02-01 14:45:00,30.25,30.28,30.25,30.27,54200.0,21.9099,21.9316,21.9099,21.9244,54200.0
2011-02-01 14:50:00,30.28,30.28,30.17,30.18,105400.0,21.9316,21.9316,21.852,21.8592,105400.0
2011-02-01 14:55:00,30.18,30.22,30.17,30.22,94000.0,21.8592,21.8882,21.852,21.8882,94000.0
2011-02-01 15:00:00,30.23,30.27,30.22,30.27,171400.0,21.8954,21.9244,21.8882,21.9244,171400.0
2011-02-01 15:05:00,30.27,30.31,30.26,30.31,68100.0,21.9244,21.9534,21.9172,21.9534,68100.0
2011-02-01 15:10:00,30.31,30.34,30.31,30.33,73400.0,21.9534,21.9751,21.9534,21.9679,73400.0
2011-02-01 15:15:00,30.33,30.38,30.33,30.37,74200.0,21.9679,22.0041,21.9679,21.9968,74200.0
2011-02-01 15:20:00,30.38,30.46,30.37,30.46,104900.0,22.0041,22.062,21.9968,22.062,104900.0
2011-02-01 15:25:00,30.45,30.5,30.45,30.49,70100.0,22.0548,22.091,22.0548,22.0837,70100.0
2011-02-01 15:30:00,30.49,30.5,30.46,30.49,98900.0,22.0837,22.091,22.062,22.0837,98900.0
2011-02-01 15:35:00,30.5,30.52,30.49,30.52,46400.0,22.091,22.1055,22.0837,22.1055,46400.0
2011-02-01 15:40:00,30.51,30.52,30.42,30.44,176300.0,22.0982,22.1055,22.033,22.0475,176300.0
2011-02-01 15:45:00,30.44,30.51,30.44,30.48,89100.0,22.0475,22.0982,22.0475,22.0765,89100.0
2011-02-01 15:50:00,30.47,30.49,30.43,30.43,106900.0,22.0693,22.0837,22.0403,22.0403,106900.0
2011-02-01 15:55:00,30.43,30.45,30.4,30.45,148500.0,22.0403,22.0548,22.0186,22.0548,148500.0
2011-02-02 09:30:00,30.34,30.38,30.28,30.31,56000.0,21.9751,22.0041,21.9316,21.9534,56000.0
2011-02-02 09:35:00,30.32,30.39,30.3,30.39,24900.0,21.9606,22.0113,21.9461,22.0113,24900.0
2011-02-02 09:40:00,30.38,30.47,30.35,30.46,19700.0,22.0041,22.0693,21.9823,22.062,19700.0
2011-02-02 09:45:00,30.46,30.51,30.46,30.49,19900.0,22.062,22.0982,22.062,22.0837,19900.0
2011-02-02 09:50:00,30.49,30.61,30.49,30.61,88600.0,22.0837,22.1707,22.0837,22.1707,88600.0
2011-02-02 09:55:00,30.61,30.68,30.59,30.68,38200.0,22.1707,22.2214,22.1562,22.2214,38200.0
2011-02-02 10:00:00,30.68,30.68,30.49,30.52,45100.0,22.2214,22.2214,22.0837,22.1055,45100.0
2011-02-02 10:05:00,30.52,30.55,30.5,30.51,27400.0,22.1055,22.1272,22.091,22.0982,27400.0
2011-02-02 10:10:00,30.52,30.55,30.5,30.55,18800.0,22.1055,22.1272,22.091,22.1272,18800.0
2011-02-02 10:15:00,30.55,30.59,30.54,30.59,21900.0,22.1272,22.1562,22.12,22.1562,21900.0
2011-02-02 10:20:00,30.58,30.59,30.56,30.57,23100.0,22.1489,22.1562,22.1344,22.1417,23100.0
2011-02-02 10:25:00,30.57,30.61,30.57,30.61,29000.0,22.1417,22.1707,22.1417,22.1707,29000.0
2011-02-02 10:30:00,30.6,30.63,30.58,30.62,27200.0,22.1634,22.1851,22.1489,22.1779,27200.0
2011-02-02 10:35:00,30.63,30.65,30.62,30.62,40600.0,22.1851,22.1996,22.1779,22.1779,40600.0
2011-02-02 10:40:00,30.62,30.64,30.6,30.61,29600.0,22.1779,22.1924,22.1634,22.1707,29600.0
2011-02-02 10:45:00,30.61,30.61,30.56,30.57,17000.0,22.1707,22.1707,22.1344,22.1417,17000.0
2011-02-02 10:50:00,30.57,30.57,30.55,30.55,21800.0,22.1417,22.1417,22.1272,22.1272,21800.0
2011-02-02 10:55:00,30.56,30.57,30.55,30.57,24900.0,22.1344,22.1417,22.1272,22.1417,24900.0
2011-02-02 11:00:00,30.56,30.57,30.52,30.52,23300.0,22.1344,22.1417,22.1055,22.1055,23300.0
2011-02-02 11:05:00,30.52,30.53,30.49,30.49,9500.0,22.1055,22.1127,22.0837,22.0837,9500.0
2011-02-02 11:10:00,30.49,30.5,30.46,30.48,57000.0,22.0837,22.091,22.062,22.0765,57000.0
2011-02-02 11:15:00,30.48,30.5,30.48,30.5,17700.0,22.0765,22.091,22.0765,22.091,17700.0
2011-02-02 11:20:00,30.5,30.5,30.49,30.49,7600.0,22.091,22.091,22.0837,22.0837,7600.0
2011-02-02 11:25:00,30.5,30.52,30.49,30.52,17300.0,22.091,22.1055,22.0837,22.1055,17300.0
2011-02-02 11:30:00,30.52,30.59,30.51,30.59,47900.0,22.1055,22.1562,22.0982,22.1562,47900.0
2011-02-02 11:35:00,30.59,30.61,30.55,30.55,46800.0,22.1562,22.1707,22.1272,22.1272,46800.0
2011-02-02 11:40:00,30.56,30.56,30.53,30.54,16900.0,22.1344,22.1344,22.1127,22.12,16900.0
2011-02-02 11:45:00,30.55,30.56,30.54,30.55,16500.0,22.1272,22.1344,22.12,22.1272,16500.0
2011-02-02 11:50:00,30.55,30.56,30.51,30.52,14300.0,22.1272,22.1344,22.0982,22.1055,14300.0
2011-02-02 11:55:00,30.53,30.53,30.5,30.51,22100.0,22.1127,22.1127,22.091,22.0982,22100.0
2011-02-02 12:00:00,30.51,30.51,30.5,30.51,11100.0,22.0982,22.0982,22.091,22.0982,11100.0
2011-02-02 12:05:00,30.51,30.51,30.46,30.49,47200.0,22.0982,22.0982,22.062,22.0837,47200.0
2011-02-02 12:10:00,30.49,30.51,30.49,30.51,11200.0,22.0837,22.0982,22.0837,22.0982,11200.0
2011-02-02 12:15:00,30.5,30.51,30.5,30.51,7200.0,22.091,22.0982,22.091,22.0982,7200.0
2011-02-02 12:20:00,30.51,30.51,30.47,30.48,28700.0,22.0982,22.0982,22.0693,22.0765,28700.0
2011-02-02 12:25:00,30.48,30.49,30.48,30.49,23100.0,22.0765,22.0837,22.0765,22.0837,23100.0
2011-02-02 12:30:00,30.49,30.5,30.49,30.5,15300.0,22.0837,22.091,22.0837,22.091,15300.0
2011-02-02 12:35:00,30.49,30.5,30.49,30.5,10100.0,22.0837,22.091,22.0837,22.091,10100.0
2011-02-02 12:40:00,30.5,30.5,30.49,30.5,7500.0,22.091,22.091,22.0837,22.091,7500.0
2011-02-02 12:45:00,30.49,30.5,30.47,30.49,33200.0,22.0837,22.091,22.0693,22.0837,33200.0
2011-02-02 12:50:00,30.48,30.49,30.4,30.4,25200.0,22.0765,22.0837,22.0186,22.0186,25200.0
2011-02-02 12:55:00,30.4,30.41,30.4,30.41,13000.0,22.0186,22.0258,22.0186,22.0258,13000.0
2011-02-02 13:00:00,30.41,30.41,30.39,30.4,14500.0,22.0258,22.0258,22.0113,22.0186,14500.0
2011-02-02 13:05:00,30.39,30.41,30.37,30.38,13900.0,22.0113,22.0258,21.9968,22.0041,13900.0
2011-02-02 13:10:00,30.37,30.38,30.36,30.36,21000.0,21.9968,22.0041,21.9896,21.9896,21000.0
2011-02-02 13:15:00,30.35,30.37,30.35,30.35,21500.0,21.9823,21.9968,21.9823,21.9823,21500.0
2011-02-02 13:20:00,30.36,30.38,30.35,30.38,21400.0,21.9896,22.0041,21.9823,22.0041,21400.0
2011-02-02 13:25:00,30.38,30.38,30.37,30.38,17400.0,22.0041,22.0041,21.9968,22.0041,17400.0
2011-02-02 13:30:00,30.38,30.39,30.37,30.39,10500.0,22.0041,22.0113,21.9968,22.0113,10500.0
2011-02-02 13:35:00,30.39,30.39,30.35,30.35,19800.0,22.0113,22.0113,21.9823,21.9823,19800.0
2011-02-02 13:40:00,30.35,30.36,30.34,30.35,34500.0,21.9823,21.9896,21.9751,21.9823,34500.0
2011-02-02 13:45:00,30.35,30.37,30.35,30.36,23700.0,21.9823,21.9968,21.9823,21.9896,23700.0
2011-02-02 13:50:00,30.36,30.37,30.35,30.37,25000.0,21.9896,21.9968,21.9823,21.9968,25000.0
2011-02-02 13:55:00,30.37,30.38,30.36,30.36,16100.0,21.9968,22.0041,21.9896,21.9896,16100.0
2011-02-02 14:00:00,30.37,30.38,30.36,30.38,11200.0,21.9968,22.0041,21.9896,22.0041,11200.0
2011-02-02 14:05:00,30.38,30.39,30.37,30.38,15800.0,22.0041,22.0113,21.9968,22.0041,15800.0
2011-02-02 14:10:00,30.38,30.41,30.37,30.41,15500.0,22.0041,22.0258,21.9968,22.0258,15500.0
2011-02-02 14:15:00,30.41,30.41,30.4,30.41,12000.0,22.0258,22.0258,22.0186,22.0258,12000.0
2011-02-02 14:20:00,30.41,30.41,30.39,30.4,20600.0,22.0258,22.0258,22.0113,22.0186,20600.0
2011-02-02 14:25:00,30.4,30.4,30.39,30.4,16200.0,22.0186,22.0186,22.0113,22.0186,16200.0
2011-02-02 14:30:00,30.4,30.41,30.39,30.41,23600.0,22.0186,22.0258,22.0113,22.0258,23600.0
2011-02-02 14:35:00,30.41,30.42,30.4,30.42,17400.0,22.0258,22.033,22.0186,22.033,17400.0
2011-02-02 14:40:00,30.42,30.43,30.41,30.43,14000.0,22.033,22.0403,22.0258,22.0403,14000.0
2011-02-02 14:45:00,30.43,30.47,30.43,30.47,15200.0,22.0403,22.0693,22.0403,22.0693,15200.0
2011-02-02 14:50:00,30.47,30.48,30.46,30.48,15600.0,22.0693,22.0765,22.062,22.0765,15600.0
2011-02-02 14:55:00,30.48,30.49,30.46,30.46,27900.0,22.0765,22.0837,22.062,22.062,27900.0
2011-02-02 15:00:00,30.46,30.46,30.42,30.44,24500.0,22.062,22.062,22.033,22.0475,24500.0
2011-02-02 15:05:00,30.44,30.47,30.44,30.46,10900.0,22.0475,22.0693,22.0475,22.062,10900.0
2011-02-02 15:10:00,30.46,30.47,30.46,30.47,11700.0,22.062,22.0693,22.062,22.0693,11700.0
2011-02-02 15:15:00,30.47,30.48,30.47,30.47,15800.0,22.0693,22.0765,22.0693,22.0693,15800.0
2011-02-02 15:20:00,30.47,30.48,30.47,30.48,18000.0,22.0693,22.0765,22.0693,22.0765,18000.0
2011-02-02 15:25:00,30.48,30.48,30.44,30.44,36900.0,22.0765,22.0765,22.0475,22.0475,36900.0
2011-02-02 15:30:00,30.44,30.48,30.42,30.47,43600.0,22.0475,22.0765,22.033,22.0693,43600.0
2011-02-02 15:35:00,30.48,30.49,30.46,30.49,49700.0,22.0765,22.0837,22.062,22.0837,49700.0
2011-02-02 15:40:00,30.49,30.51,30.45,30.47,96400.0,22.0837,22.0982,22.0548,22.0693,96400.0
2011-02-02 15:45:00,30.48,30.5,30.47,30.47,59200.0,22.0765,22.091,22.0693,22.0693,59200.0
2011-02-02 15:50:00,30.47,30.5,30.47,30.47,66400.0,22.0693,22.091,22.0693,22.0693,66400.0
2011-02-02 15:55:00,30.48,30.5,30.47,30.49,105500.0,22.0765,22.091,22.0693,22.0837,105500.0
2011-02-03 09:30:00,30.44,30.44,30.28,30.34,27100.0,22.0475,22.0475,21.9316,21.9751,27100.0
2011-02-03 09:35:00,30.34,30.48,30.34,30.48,14000.0,21.9751,22.0765,21.9751,22.0765,14000.0
2011-02-03 09:40:00,30.47,30.49,30.4,30.42,6700.0,22.0693,22.0837,22.0186,22.033,6700.0
2011-02-03 09:45:00,30.42,30.43,30.38,30.4,13400.0,22.033,22.0403,22.0041,22.0186,13400.0
2011-02-03 09:50:00,30.41,30.46,30.4,30.4,10200.0,22.0258,22.062,22.0186,22.0186,10200.0
2011-02-03 09:55:00,30.41,30.43,30.3,30.42,38900.0,22.0258,22.0403,21.9461,22.033,38900.0
2011-02-03 10:00:00,30.42,30.45,30.37,30.38,13800.0,22.033,22.0548,21.9968,22.0041,13800.0
2011-02-03 10:05:00,30.41,30.42,30.34,30.38,16100.0,22.0258,22.033,21.9751,22.0041,16100.0
2011-02-03 10:10:00,30.38,30.38,30.31,30.33,14600.0,22.0041,22.0041,21.9534,21.9679,14600.0
2011-02-03 10:15:00,30.32,30.32,30.22,30.24,87400.0,21.9606,21.9606,21.8882,21.9027,87400.0
2011-02-03 10:20:00,30.23,30.3,30.22,30.3,14700.0,21.8954,21.9461,21.8882,21.9461,14700.0
2011-02-03 10:25:00,30.29,30.3,30.26,30.28,14000.0,21.9389,21.9461,21.9172,21.9316,14000.0
2011-02-03 10:30:00,30.28,30.28,30.17,30.22,27900.0,21.9316,21.9316,21.852,21.8882,27900.0
2011-02-03 10:35:00,30.22,30.25,30.22,30.23,33200.0,21.8882,21.9099,21.8882,21.8954,33200.0
2011-02-03 10:40:00,30.23,30.25,30.21,30.25,24500.0,21.8954,21.9099,21.8809,21.9099,24500.0
2011-02-03 10:45:00,30.25,30.28,30.2,30.23,69300.0,21.9099,21.9316,21.8737,21.8954,69300.0
2011-02-03 10:50:00,30.22,30.26,30.22,30.26,12400.0,21.8882,21.9172,21.8882,21.9172,12400.0
2011-02-03 10:55:00,30.25,30.28,30.25,30.26,10500.0,21.9099,21.9316,21.9099,21.9172,10500.0
2011-02-03 11:00:00,30.26,30.26,30.21,30.21,24000.0,21.9172,21.9172,21.8809,21.8809,24000.0
2011-02-03 11:05:00,30.2,30.23,30.19,30.2,20700.0,21.8737,21.8954,21.8665,21.8737,20700.0
2011-02-03 11:10:00,30.19,30.21,30.17,30.21,14300.0,21.8665,21.8809,21.852,21.8809,14300.0
2011-02-03 11:15:00,30.21,30.22,30.18,30.18,12100.0,21.8809,21.8882,21.8592,21.8592,12100.0
2011-02-03 11:20:00,30.18,30.22,30.18,30.22,16900.0,21.8592,21.8882,21.8592,21.8882,16900.0
2011-02-03 11:25:00,30.22,30.23,30.18,30.23,14200.0,21.8882,21.8954,21.8592,21.8954,14200.0
2011-02-03 11:30:00,30.22,30.24,30.21,30.22,21000.0,21.8882,21.9027,21.8809,21.8882,21000.0
2011-02-03 11:35:00,30.23,30.26,30.22,30.24,19900.0,21.8954,21.9172,21.8882,21.9027,19900.0
2011-02-03 11:40:00,30.24,30.26,30.24,30.25,15000.0,21.9027,21.9172,21.9027,21.9099,15000.0
2011-02-03 11:45:00,30.25,30.27,30.24,30.26,35800.0,21.9099,21.9244,21.9027,21.9172,35800.0
2011-02-03 11:50:00,30.26,30.28,30.25,30.27,17900.0,21.9172,21.9316,21.9099,21.9244,17900.0
2011-02-03 11:55:00,30.26,30.32,30.26,30.32,22900.0,21.9172,21.9606,21.9172,21.9606,22900.0
2011-02-03 12:00:00,30.32,30.35,30.32,30.34,9300.0,21.9606,21.9823,21.9606,21.9751,9300.0
2011-02-03 12:05:00,30.33,30.33,30.24,30.25,29100.0,21.9679,21.9679,21.9027,21.9099,29100.0
2011-02-03 12:10:00,30.25,30.27,30.25,30.27,7000.0,21.9099,21.9244,21.9099,21.9244,7000.0
2011-02-03 12:15:00,30.27,30.28,30.25,30.25,12600.0,21.9244,21.9316,21.9099,21.9099,12600.0
2011-02-03 12:20:00,30.26,30.26,30.22,30.22,16200.0,21.9172,21.9172,21.8882,21.8882,16200.0
2011-02-03 12:25:00,30.22,30.23,30.2,30.22,31400.0,21.8882,21.8954,21.8737,21.8882,31400.0
2011-02-03 12:30:00,30.23,30.26,30.23,30.25,16100.0,21.8954,21.9172,21.8954,21.9099,16100.0
2011-02-03 12:35:00,30.25,30.27,30.25,30.26,20900.0,21.9099,21.9244,21.9099,21.9172,20900.0
2011-02-03 12:40:00,30.26,30.3,30.26,30.29,16000.0,21.9172,21.9461,21.9172,21.9389,16000.0
2011-02-03 12:45:00,30.28,30.29,30.23,30.23,18900.0,21.9316,21.9389,21.8954,21.8954,18900.0
2011-02-03 12:50:00,30.24,30.24,30.23,30.23,13700.0,21.9027,21.9027,21.8954,21.8954,13700.0
2011-02-03 12:55:00,30.24,30.25,30.2,30.25,24100.0,21.9027,21.9099,21.8737,21.9099,24100.0
2011-02-03 13:00:00,30.25,30.26,30.24,30.25,10300.0,21.9099,21.9172,21.9027,21.9099,10300.0
2011-02-03 13:05:00,30.26,30.26,30.23,30.25,22800.0,21.9172,21.9172,21.8954,21.9099,22800.0
2011-02-03 13:10:00,30.25,30.28,30.25,30.27,46600.0,21.9099,21.9316,21.9099,21.9244,46600.0
2011-02-03 13:15:00,30.27,30.28,30.25,30.25,13000.0,21.9244,21.9316,21.9099,21.9099,13000.0
2011-02-03 13:20:00,30.26,30.26,30.25,30.26,16000.0,21.9172,21.9172,21.9099,21.9172,16000.0
2011-02-03 13:25:00,30.25,30.26,30.22,30.24,32800.0,21.9099,21.9172,21.8882,21.9027,32800.0
2011-02-03 13:30:00,30.25,30.26,30.23,30.24,18200.0,21.9099,21.9172,21.8954,21.9027,18200.0
2011-02-03 13:35:00,30.25,30.25,30.24,30.24,11700.0,21.9099,21.9099,21.9027,21.9027,11700.0
2011-02-03 13:40:00,30.24,30.25,30.21,30.21,41100.0,21.9027,21.9099,21.8809,21.8809,41100.0
2011-02-03 13:45:00,30.21,30.21,30.15,30.16,48900.0,21.8809,21.8809,21.8375,21.8447,48900.0
2011-02-03 13:50:00,30.15,30.17,30.15,30.16,23700.0,21.8375,21.852,21.8375,21.8447,23700.0
2011-02-03 13:55:00,30.15,30.18,30.15,30.16,13600.0,21.8375,21.8592,21.8375,21.8447,13600.0
2011-02-03 14:00:00,30.17,30.17,30.16,30.16,11200.0,21.852,21.852,21.8447,21.8447,11200.0
2011-02-03 14:05:00,30.16,30.17,30.13,30.15,33700.0,21.8447,21.852,21.823,21.8375,33700.0
2011-02-03 14:10:00,30.14,30.16,30.14,30.15,18500.0,21.8302,21.8447,21.8302,21.8375,18500.0
2011-02-03 14:15:00,30.15,30.16,30.15,30.16,21000.0,21.8375,21.8447,21.8375,21.8447,21000.0
2011-02-03 14:20:00,30.16,30.17,30.15,30.16,25600.0,21.8447,21.852,21.8375,21.8447,25600.0
2011-02-03 14:25:00,30.16,30.17,30.15,30.15,22400.0,21.8447,21.852,21.8375,21.8375,22400.0
2011-02-03 14:30:00,30.15,30.16,30.15,30.15,12600.0,21.8375,21.8447,21.8375,21.8375,12600.0
2011-02-03 14:35:00,30.15,30.21,30.15,30.21,129000.0,21.8375,21.8809,21.8375,21.8809,129000.0
2011-02-03 14:40:00,30.21,30.27,30.2,30.27,46400.0,21.8809,21.9244,21.8737,21.9244,46400.0
2011-02-03 14:45:00,30.27,30.31,30.26,30.27,39300.0,21.9244,21.9534,21.9172,21.9244,39300.0
2011-02-03 14:50:00,30.27,30.31,30.26,30.31,27500.0,21.9244,21.9534,21.9172,21.9534,27500.0
2011-02-03 14:55:00,30.31,30.41,30.31,30.41,74900.0,21.9534,22.0258,21.9534,22.0258,74900.0
2011-02-03 15:00:00,30.4,30.44,30.4,30.4,30600.0,22.0186,22.0475,22.0186,22.0186,30600.0
2011-02-03 15:05:00,30.41,30.42,30.36,30.38,110300.0,22.0258,22.033,21.9896,22.0041,110300.0
2011-02-03 15:10:00,30.37,30.39,30.36,30.38,20400.0,21.9968,22.0113,21.9896,22.0041,20400.0
2011-02-03 15:15:00,30.38,30.41,30.37,30.38,82000.0,22.0041,22.0258,21.9968,22.0041,82000.0
2011-02-03 15:20:00,30.39,30.43,30.38,30.38,98000.0,22.0113,22.0403,22.0041,22.0041,98000.0
2011-02-03 15:25:00,30.38,30.39,30.35,30.37,34700.0,22.0041,22.0113,21.9823,21.9968,34700.0
2011-02-03 15:30:00,30.38,30.38,30.32,30.32,42300.0,22.0041,22.0041,21.9606,21.9606,42300.0
2011-02-03 15:35:00,30.32,30.38,30.32,30.35,68100.0,21.9606,22.0041,21.9606,21.9823,68100.0
2011-02-03 15:40:00,30.36,30.37,30.33,30.37,60000.0,21.9896,21.9968,21.9679,21.9968,60000.0
2011-02-03 15:45:00,30.37,30.39,30.34,30.39,51200.0,21.9968,22.0113,21.9751,22.0113,51200.0
2011-02-03 15:50:00,30.39,30.4,30.37,30.4,36100.0,22.0113,22.0186,21.9968,22.0186,36100.0
2011-02-03 15:55:00,30.39,30.39,30.36,30.38,64000.0,22.0113,22.0113,21.9896,22.0041,64000.0
2011-02-04 09:30:00,30.34,30.58,30.34,30.53,52000.0,21.9751,22.1489,21.9751,22.1127,52000.0
2011-02-04 09:35:00,30.53,30.55,30.45,30.48,32800.0,22.1127,22.1272,22.0548,22.0765,32800.0
2011-02-04 09:40:00,30.47,30.48,30.36,30.36,21300.0,22.0693,22.0765,21.9896,21.9896,21300.0
2011-02-04 09:45:00,30.37,30.38,30.24,30.24,24900.0,21.9968,22.0041,21.9027,21.9027,24900.0
2011-02-04 09:50:00,30.23,30.27,30.21,30.24,45100.0,21.8954,21.9244,21.8809,21.9027,45100.0
2011-02-04 09:55:00,30.24,30.25,30.14,30.15,27700.0,21.9027,21.9099,21.8302,21.8375,27700.0
2011-02-04 10:00:00,30.16,30.22,30.16,30.22,42600.0,21.8447,21.8882,21.8447,21.8882,42600.0
2011-02-04 10:05:00,30.22,30.22,30.16,30.19,33500.0,21.8882,21.8882,21.8447,21.8665,33500.0
2011-02-04 10:10:00,30.19,30.21,30.17,30.17,22400.0,21.8665,21.8809,21.852,21.852,22400.0
2011-02-04 10:15:00,30.18,30.18,30.16,30.18,32400.0,21.8592,21.8592,21.8447,21.8592,32400.0
2011-02-04 10:20:00,30.18,30.18,30.15,30.15,35700.0,21.8592,21.8592,21.8375,21.8375,35700.0
2011-02-04 10:25:00,30.15,30.15,30.09,30.13,33900.0,21.8375,21.8375,21.794,21.823,33900.0
2011-02-04 10:30:00,30.13,30.17,30.1,30.17,32200.0,21.823,21.852,21.8013,21.852,32200.0
2011-02-04 10:35:00,30.17,30.2,30.15,30.2,47900.0,21.852,21.8737,21.8375,21.8737,47900.0
2011-02-04 10:40:00,30.2,30.2,30.15,30.15,19800.0,21.8737,21.8737,21.8375,21.8375,19800.0
2011-02-04 10:45:00,30.16,30.2,30.15,30.2,35300.0,21.8447,21.8737,21.8375,21.8737,35300.0
2011-02-04 10:50:00,30.19,30.21,30.13,30.13,58100.0,21.8665,21.8809,21.823,21.823,58100.0
2011-02-04 10:55:00,30.13,30.18,30.13,30.16,26900.0,21.823,21.8592,21.823,21.8447,26900.0
2011-02-04 11:00:00,30.16,30.18,30.1,30.1,18100.0,21.8447,21.8592,21.8013,21.8013,18100.0
2011-02-04 11:05:00,30.1,30.12,30.08,30.09,30900.0,21.8013,21.8158,21.7868,21.794,30900.0
2011-02-04 11:10:00,30.08,30.11,30.08,30.11,5900.0,21.7868,21.8085,21.7868,21.8085,5900.0
2011-02-04 11:15:00,30.11,30.11,30.07,30.1,30800.0,21.8085,21.8085,21.7795,21.8013,30800.0
2011-02-04 11:20:00,30.1,30.11,30.07,30.08,22700.0,21.8013,21.8085,21.7795,21.7868,22700.0
2011-02-04 11:25:00,30.08,30.08,30.02,30.03,28800.0,21.7868,21.7868,21.7433,21.7506,28800.0
2011-02-04 11:30:00,30.04,30.04,30.01,30.03,30600.0,21.7578,21.7578,21.7361,21.7506,30600.0
2011-02-04 11:35:00,30.03,30.05,30.01,30.01,24400.0,21.7506,21.7651,21.7361,21.7361,24400.0
2011-02-04 11:40:00,30.0,30.02,30.0,30.01,44500.0,21.7288,21.7433,21.7288,21.7361,44500.0
2011-02-04 11:45:00,30.0,30.01,29.98,30.0,18900.0,21.7288,21.7361,21.7144,21.7288,18900.0
2011-02-04 11:50:00,30.0,30.01,29.98,29.99,21400.0,21.7288,21.7361,21.7144,21.7216,21400.0
2011-02-04 11:55:00,29.99,30.0,29.97,30.0,12800.0,21.7216,21.7288,21.7071,21.7288,12800.0
2011-02-04 12:00:00,30.0,30.01,29.99,30.0,14000.0,21.7288,21.7361,21.7216,21.7288,14000.0
2011-02-04 12:05:00,30.0,30.01,29.98,29.98,19600.0,21.7288,21.7361,21.7144,21.7144,19600.0
2011-02-04 12:10:00,29.98,30.0,29.95,29.95,11500.0,21.7144,21.7288,21.6926,21.6926,11500.0
2011-02-04 12:15:00,29.96,29.96,29.95,29.95,6200.0,21.6999,21.6999,21.6926,21.6926,6200.0
2011-02-04 12:20:00,29.95,29.98,29.95,29.98,24600.0,21.6926,21.7144,21.6926,21.7144,24600.0
2011-02-04 12:25:00,29.98,30.0,29.98,29.99,16700.0,21.7144,21.7288,21.7144,21.7216,16700.0
2011-02-04 12:30:00,29.99,30.0,29.99,29.99,6200.0,21.7216,21.7288,21.7216,21.7216,6200.0
2011-02-04 12:35:00,30.0,30.0,29.99,29.99,4600.0,21.7288,21.7288,21.7216,21.7216,4600.0
2011-02-04 12:40:00,29.99,30.0,29.99,29.99,8700.0,21.7216,21.7288,21.7216,21.7216,8700.0
2011-02-04 12:45:00,30.0,30.0,29.99,30.0,25700.0,21.7288,21.7288,21.7216,21.7288,25700.0
2011-02-04 12:50:00,30.0,30.01,30.0,30.0,32200.0,21.7288,21.7361,21.7288,21.7288,32200.0
2011-02-04 12:55:00,30.0,30.01,29.98,29.99,34600.0,21.7288,21.7361,21.7144,21.7216,34600.0
2011-02-04 13:00:00,29.99,30.0,29.98,29.99,13400.0,21.7216,21.7288,21.7144,21.7216,13400.0
2011-02-04 13:05:00,29.99,30.0,29.99,29.99,14200.0,21.7216,21.7288,21.7216,21.7216,14200.0
2011-02-04 13:10:00,29.99,30.01,29.99,30.0,26700.0,21.7216,21.7361,21.7216,21.7288,26700.0
2011-02-04 13:15:00,30.01,30.01,29.96,29.96,23800.0,21.7361,21.7361,21.6999,21.6999,23800.0
2011-02-04 13:20:00,29.97,30.01,29.96,30.01,41100.0,21.7071,21.7361,21.6999,21.7361,41100.0
2011-02-04 13:25:00,30.0,30.01,30.0,30.01,15100.0,21.7288,21.7361,21.7288,21.7361,15100.0
2011-02-04 13:30:00,30.0,30.03,30.0,30.03,28600.0,21.7288,21.7506,21.7288,21.7506,28600.0
2011-02-04 13:35:00,30.03,30.03,30.02,30.03,18500.0,21.7506,21.7506,21.7433,21.7506,18500.0
2011-02-04 13:40:00,30.03,30.03,29.99,30.01,82200.0,21.7506,21.7506,21.7216,21.7361,82200.0
2011-02-04 13:45:00,30.0,30.01,29.99,29.99,25800.0,21.7288,21.7361,21.7216,21.7216,25800.0
2011-02-04 13:50:00,29.98,29.99,29.98,29.98,9100.0,21.7144,21.7216,21.7144,21.7144,9100.0
2011-02-04 13:55:00,29.98,29.99,29.98,29.99,7300.0,21.7144,21.7216,21.7144,21.7216,7300.0
2011-02-04 14:00:00,29.99,29.99,29.95,29.96,44600.0,21.7216,21.7216,21.6926,21.6999,44600.0
2011-02-04 14:05:00,29.95,29.96,29.95,29.95,5500.0,21.6926,21.6999,21.6926,21.6926,5500.0
2011-02-04 14:10:00,29.95,30.0,29.95,30.0,39000.0,21.6926,21.7288,21.6926,21.7288,39000.0
2011-02-04 14:15:00,29.99,30.01,29.99,30.01,62300.0,21.7216,21.7361,21.7216,21.7361,62300.0
2011-02-04 14:20:00,30.01,30.02,30.0,30.02,25700.0,21.7361,21.7433,21.7288,21.7433,25700.0
2011-02-04 14:25:00,30.02,30.03,30.01,30.03,38100.0,21.7433,21.7506,21.7361,21.7506,38100.0
2011-02-04 14:30:00,30.03,30.05,30.02,30.05,42400.0,21.7506,21.7651,21.7433,21.7651,42400.0
2011-02-04 14:35:00,30.05,30.06,30.05,30.06,16100.0,21.7651,21.7723,21.7651,21.7723,16100.0
2011-02-04 14:40:00,30.06,30.06,29.98,30.0,83400.0,21.7723,21.7723,21.7144,21.7288,83400.0
2011-02-04 14:45:00,30.0,30.01,29.99,30.01,46500.0,21.7288,21.7361,21.7216,21.7361,46500.0
2011-02-04 14:50:00,30.0,30.01,30.0,30.0,19600.0,21.7288,21.7361,21.7288,21.7288,19600.0
2011-02-04 14:55:00,30.01,30.01,30.0,30.01,17300.0,21.7361,21.7361,21.7288,21.7361,17300.0
2011-02-04 15:00:00,30.0,30.06,30.0,30.05,51800.0,21.7288,21.7723,21.7288,21.7651,51800.0
2011-02-04 15:05:00,30.05,30.07,30.04,30.07,18700.0,21.7651,21.7795,21.7578,21.7795,18700.0
2011-02-04 15:10:00,30.07,30.08,30.06,30.08,11500.0,21.7795,21.7868,21.7723,21.7868,11500.0
2011-02-04 15:15:00,30.08,30.08,30.07,30.07,27100.0,21.7868,21.7868,21.7795,21.7795,27100.0
2011-02-04 15:20:00,30.07,30.08,30.07,30.08,16700.0,21.7795,21.7868,21.7795,21.7868,16700.0
2011-02-04 15:25:00,30.08,30.08,30.07,30.08,20600.0,21.7868,21.7868,21.7795,21.7868,20600.0
2011-02-04 15:30:00,30.08,30.1,30.07,30.1,23200.0,21.7868,21.8013,21.7795,21.8013,23200.0
2011-02-04 15:35:00,30.1,30.1,30.09,30.1,20700.0,21.8013,21.8013,21.794,21.8013,20700.0
2011-02-04 15:40:00,30.09,30.1,30.09,30.1,23100.0,21.794,21.8013,21.794,21.8013,23100.0
2011-02-04 15:45:00,30.1,30.11,30.09,30.11,47600.0,21.8013,21.8085,21.794,21.8085,47600.0
2011-02-04 15:50:00,30.1,30.11,30.1,30.1,63600.0,21.8013,21.8085,21.8013,21.8013,63600.0
2011-02-04 15:55:00,30.11,30.11,30.07,30.08,156200.0,21.8085,21.8085,21.7795,21.7868,156200.0
2011-02-07 09:30:00,30.31,30.57,30.24,30.42,41100.0,21.9534,22.1417,21.9027,22.033,41100.0
2011-02-07 09:35:00,30.4,30.5,30.4,30.48,33500.0,22.0186,22.091,22.0186,22.0765,33500.0
2011-02-07 09:40:00,30.48,30.5,30.47,30.5,12600.0,22.0765,22.091,22.0693,22.091,12600.0
2011-02-07 09:45:00,30.5,30.52,30.48,30.5,36000.0,22.091,22.1055,22.0765,22.091,36000.0
2011-02-07 09:50:00,30.5,30.51,30.49,30.5,23900.0,22.091,22.0982,22.0837,22.091,23900.0
2011-02-07 09:55:00,30.49,30.5,30.46,30.46,22100.0,22.0837,22.091,22.062,22.062,22100.0
2011-02-07 10:00:00,30.46,30.5,30.46,30.49,23800.0,22.062,22.091,22.062,22.0837,23800.0
2011-02-07 10:05:00,30.48,30.5,30.45,30.48,51900.0,22.0765,22.091,22.0548,22.0765,51900.0
2011-02-07 10:10:00,30.48,30.5,30.48,30.5,31500.0,22.0765,22.091,22.0765,22.091,31500.0
2011-02-07 10:15:00,30.5,30.52,30.49,30.51,32100.0,22.091,22.1055,22.0837,22.0982,32100.0
2011-02-07 10:20:00,30.5,30.55,30.49,30.53,20200.0,22.091,22.1272,22.0837,22.1127,20200.0
2011-02-07 10:25:00,30.53,30.58,30.5,30.56,67000.0,22.1127,22.1489,22.091,22.1344,67000.0
2011-02-07 10:30:00,30.56,30.58,30.56,30.58,21600.0,22.1344,22.1489,22.1344,22.1489,21600.0
2011-02-07 10:35:00,30.58,30.6,30.57,30.6,25900.0,22.1489,22.1634,22.1417,22.1634,25900.0
2011-02-07 10:40:00,30.6,30.61,30.55,30.55,23600.0,22.1634,22.1707,22.1272,22.1272,23600.0
2011-02-07 10:45:00,30.55,30.58,30.53,30.58,28800.0,22.1272,22.1489,22.1127,22.1489,28800.0
2011-02-07 10:50:00,30.58,30.6,30.57,30.57,8500.0,22.1489,22.1634,22.1417,22.1417,8500.0
2011-02-07 10:55:00,30.57,30.58,30.52,30.58,24000.0,22.1417,22.1489,22.1055,22.1489,24000.0
2011-02-07 11:00:00,30.58,30.6,30.55,30.56,21100.0,22.1489,22.1634,22.1272,22.1344,21100.0
2011-02-07 11:05:00,30.56,30.59,30.56,30.59,8000.0,22.1344,22.1562,22.1344,22.1562,8000.0
2011-02-07 11:10:00,30.59,30.6,30.59,30.59,8900.0,22.1562,22.1634,22.1562,22.1562,8900.0
2011-02-07 11:15:00,30.6,30.6,30.55,30.55,11000.0,22.1634,22.1634,22.1272,22.1272,11000.0
2011-02-07 11:20:00,30.56,30.59,30.55,30.56,12500.0,22.1344,22.1562,22.1272,22.1344,12500.0
2011-02-07 11:25:00,30.57,30.6,30.56,30.59,21300.0,22.1417,22.1634,22.1344,22.1562,21300.0
2011-02-07 11:30:00,30.59,30.63,30.58,30.63,20200.0,22.1562,22.1851,22.1489,22.1851,20200.0
2011-02-07 11:35:00,30.63,30.63,30.59,30.6,22100.0,22.1851,22.1851,22.1562,22.1634,22100.0
2011-02-07 11:40:00,30.61,30.61,30.58,30.58,11200.0,22.1707,22.1707,22.1489,22.1489,11200.0
2011-02-07 11:45:00,30.58,30.58,30.57,30.58,4300.0,22.1489,22.1489,22.1417,22.1489,4300.0
2011-02-07 11:50:00,30.58,30.58,30.57,30.58,8800.0,22.1489,22.1489,22.1417,22.1489,8800.0
2011-02-07 11:55:00,30.58,30.61,30.58,30.61,14100.0,22.1489,22.1707,22.1489,22.1707,14100.0
2011-02-07 12:00:00,30.61,30.61,30.58,30.59,33400.0,22.1707,22.1707,22.1489,22.1562,33400.0
2011-02-07 12:05:00,30.6,30.6,30.59,30.6,10400.0,22.1634,22.1634,22.1562,22.1634,10400.0
2011-02-07 12:10:00,30.59,30.6,30.57,30.59,32900.0,22.1562,22.1634,22.1417,22.1562,32900.0
2011-02-07 12:15:00,30.58,30.6,30.58,30.6,38700.0,22.1489,22.1634,22.1489,22.1634,38700.0
2011-02-07 12:20:00,30.6,30.63,30.6,30.61,44800.0,22.1634,22.1851,22.1634,22.1707,44800.0
2011-02-07 12:25:00,30.62,30.63,30.61,30.61,47000.0,22.1779,22.1851,22.1707,22.1707,47000.0
2011-02-07 12:30:00,30.62,30.63,30.61,30.63,9200.0,22.1779,22.1851,22.1707,22.1851,9200.0
2011-02-07 12:35:00,30.63,30.65,30.62,30.64,74500.0,22.1851,22.1996,22.1779,22.1924,74500.0
2011-02-07 12:40:00,30.64,30.64,30.61,30.61,29900.0,22.1924,22.1924,22.1707,22.1707,29900.0
2011-02-07 12:45:00,30.61,30.62,30.58,30.59,23800.0,22.1707,22.1779,22.1489,22.1562,23800.0
2011-02-07 12:50:00,30.59,30.59,30.56,30.58,23400.0,22.1562,22.1562,22.1344,22.1489,23400.0
2011-02-07 12:55:00,30.57,30.57,30.54,30.56,44400.0,22.1417,22.1417,22.12,22.1344,44400.0
2011-02-07 13:00:00,30.55,30.56,30.55,30.55,4700.0,22.1272,22.1344,22.1272,22.1272,4700.0
2011-02-07 13:05:00,30.56,30.57,30.54,30.57,47000.0,22.1344,22.1417,22.12,22.1417,47000.0
2011-02-07 13:10:00,30.56,30.57,30.55,30.55,32200.0,22.1344,22.1417,22.1272,22.1272,32200.0
2011-02-07 13:15:00,30.56,30.56,30.55,30.55,7900.0,22.1344,22.1344,22.1272,22.1272,7900.0
2011-02-07 13:20:00,30.56,30.56,30.55,30.56,4100.0,22.1344,22.1344,22.1272,22.1344,4100.0
2011-02-07 13:25:00,30.56,30.56,30.54,30.54,9500.0,22.1344,22.1344,22.12,22.12,9500.0
2011-02-07 13:30:00,30.54,30.55,30.52,30.52,13600.0,22.12,22.1272,22.1055,22.1055,13600.0
2011-02-07 13:35:00,30.52,30.52,30.48,30.52,23400.0,22.1055,22.1055,22.0765,22.1055,23400.0
2011-02-07 13:40:00,30.53,30.54,30.51,30.54,29000.0,22.1127,22.12,22.0982,22.12,29000.0
2011-02-07 13:45:00,30.53,30.53,30.5,30.51,11200.0,22.1127,22.1127,22.091,22.0982,11200.0
2011-02-07 13:50:00,30.51,30.54,30.51,30.54,6700.0,22.0982,22.12,22.0982,22.12,6700.0
2011-02-07 13:55:00,30.54,30.55,30.53,30.55,12200.0,22.12,22.1272,22.1127,22.1272,12200.0
2011-02-07 14:00:00,30.55,30.55,30.52,30.53,11900.0,22.1272,22.1272,22.1055,22.1127,11900.0
2011-02-07 14:05:00,30.53,30.53,30.52,30.52,3800.0,22.1127,22.1127,22.1055,22.1055,3800.0
2011-02-07 14:10:00,30.53,30.53,30.51,30.51,4000.0,22.1127,22.1127,22.0982,22.0982,4000.0
2011-02-07 14:15:00,30.52,30.53,30.51,30.53,7000.0,22.1055,22.1127,22.0982,22.1127,7000.0
2011-02-07 14:20:00,30.53,30.55,30.53,30.54,8700.0,22.1127,22.1272,22.1127,22.12,8700.0
2011-02-07 14:25:00,30.54,30.55,30.53,30.54,4300.0,22.12,22.1272,22.1127,22.12,4300.0
2011-02-07 14:30:00,30.54,30.54,30.53,30.54,4000.0,22.12,22.12,22.1127,22.12,4000.0
2011-02-07 14:35:00,30.54,30.54,30.53,30.54,5900.0,22.12,22.12,22.1127,22.12,5900.0
2011-02-07 14:40:00,30.54,30.57,30.54,30.57,12000.0,22.12,22.1417,22.12,22.1417,12000.0
2011-02-07 14:45:00,30.56,30.57,30.51,30.52,44200.0,22.1344,22.1417,22.0982,22.1055,44200.0
2011-02-07 14:50:00,30.52,30.53,30.49,30.5,32700.0,22.1055,22.1127,22.0837,22.091,32700.0
2011-02-07 14:55:00,30.49,30.53,30.48,30.53,24000.0,22.0837,22.1127,22.0765,22.1127,24000.0
2011-02-07 15:00:00,30.52,30.54,30.52,30.53,19900.0,22.1055,22.12,22.1055,22.1127,19900.0
2011-02-07 15:05:00,30.51,30.52,30.5,30.52,21100.0,22.0982,22.1055,22.091,22.1055,21100.0
2011-02-07 15:10:00,30.52,30.52,30.46,30.46,51200.0,22.1055,22.1055,22.062,22.062,51200.0
2011-02-07 15:15:00,30.47,30.5,30.46,30.5,20100.0,22.0693,22.091,22.062,22.091,20100.0
2011-02-07 15:20:00,30.5,30.52,30.49,30.52,40900.0,22.091,22.1055,22.0837,22.1055,40900.0
2011-02-07 15:25:00,30.51,30.56,30.51,30.55,40700.0,22.0982,22.1344,22.0982,22.1272,40700.0
2011-02-07 15:30:00,30.56,30.56,30.52,30.54,33100.0,22.1344,22.1344,22.1055,22.12,33100.0
2011-02-07 15:35:00,30.53,30.55,30.52,30.55,35000.0,22.1127,22.1272,22.1055,22.1272,35000.0
2011-02-07 15:40:00,30.54,30.55,30.5,30.54,37600.0,22.12,22.1272,22.091,22.12,37600.0
2011-02-07 15:45:00,30.54,30.55,30.54,30.55,63500.0,22.12,22.1272,22.12,22.1272,63500.0
2011-02-07 15:50:00,30.55,30.56,30.54,30.55,42200.0,22.1272,22.1344,22.12,22.1272,42200.0
2011-02-07 15:55:00,30.55,30.56,30.52,30.54,117800.0,22.1272,22.1344,22.1055,22.12,117800.0
2011-02-08 09:30:00,30.62,30.64,30.53,30.58,29700.0,22.1779,22.1924,22.1127,22.1489,29700.0
2011-02-08 09:35:00,30.57,30.62,30.56,30.6,25300.0,22.1417,22.1779,22.1344,22.1634,25300.0
2011-02-08 09:40:00,30.61,30.64,30.58,30.62,38200.0,22.1707,22.1924,22.1489,22.1779,38200.0
2011-02-08 09:45:00,30.63,30.66,30.62,30.65,45700.0,22.1851,22.2069,22.1779,22.1996,45700.0
2011-02-08 09:50:00,30.65,30.65,30.62,30.64,14000.0,22.1996,22.1996,22.1779,22.1924,14000.0
2011-02-08 09:55:00,30.64,30.64,30.62,30.63,6700.0,22.1924,22.1924,22.1779,22.1851,6700.0
2011-02-08 10:00:00,30.64,30.65,30.6,30.65,11500.0,22.1924,22.1996,22.1634,22.1996,11500.0
2011-02-08 10:05:00,30.64,30.64,30.57,30.6,158200.0,22.1924,22.1924,22.1417,22.1634,158200.0
2011-02-08 10:10:00,30.6,30.6,30.59,30.6,6800.0,22.1634,22.1634,22.1562,22.1634,6800.0
2011-02-08 10:15:00,30.6,30.61,30.57,30.6,121100.0,22.1634,22.1707,22.1417,22.1634,121100.0
2011-02-08 10:20:00,30.6,30.61,30.59,30.6,26100.0,22.1634,22.1707,22.1562,22.1634,26100.0
2011-02-08 10:25:00,30.6,30.6,30.58,30.58,21200.0,22.1634,22.1634,22.1489,22.1489,21200.0
2011-02-08 10:30:00,30.59,30.59,30.58,30.59,9500.0,22.1562,22.1562,22.1489,22.1562,9500.0
2011-02-08 10:35:00,30.59,30.6,30.56,30.56,13300.0,22.1562,22.1634,22.1344,22.1344,13300.0
2011-02-08 10:40:00,30.56,30.6,30.56,30.59,18200.0,22.1344,22.1634,22.1344,22.1562,18200.0
2011-02-08 10:45:00,30.59,30.59,30.56,30.57,9400.0,22.1562,22.1562,22.1344,22.1417,9400.0
2011-02-08 10:50:00,30.58,30.58,30.48,30.49,62200.0,22.1489,22.1489,22.0765,22.0837,62200.0
2011-02-08 10:55:00,30.48,30.5,30.47,30.47,24400.0,22.0765,22.091,22.0693,22.0693,24400.0
2011-02-08 11:00:00,30.47,30.5,30.44,30.44,27800.0,22.0693,22.091,22.0475,22.0475,27800.0
2011-02-08 11:05:00,30.43,30.46,30.42,30.45,28100.0,22.0403,22.062,22.033,22.0548,28100.0
2011-02-08 11:10:00,30.46,30.48,30.46,30.47,15400.0,22.062,22.0765,22.062,22.0693,15400.0
2011-02-08 11:15:00,30.46,30.48,30.41,30.41,21100.0,22.062,22.0765,22.0258,22.0258,21100.0
2011-02-08 11:20:00,30.42,30.42,30.38,30.39,25500.0,22.033,22.033,22.0041,22.0113,25500.0
2011-02-08 11:25:00,30.39,30.4,30.37,30.4,14200.0,22.0113,22.0186,21.9968,22.0186,14200.0
2011-02-08 11:30:00,30.4,30.49,30.4,30.48,39000.0,22.0186,22.0837,22.0186,22.0765,39000.0
2011-02-08 11:35:00,30.48,30.48,30.45,30.45,17800.0,22.0765,22.0765,22.0548,22.0548,17800.0
2011-02-08 11:40:00,30.46,30.5,30.46,30.48,23200.0,22.062,22.091,22.062,22.0765,23200.0
2011-02-08 11:45:00,30.49,30.5,30.48,30.49,13400.0,22.0837,22.091,22.0765,22.0837,13400.0
2011-02-08 11:50:00,30.49,30.5,30.48,30.5,7600.0,22.0837,22.091,22.0765,22.091,7600.0
2011-02-08 11:55:00,30.5,30.5,30.48,30.48,11400.0,22.091,22.091,22.0765,22.0765,11400.0
2011-02-08 12:00:00,30.49,30.49,30.38,30.4,165700.0,22.0837,22.0837,22.0041,22.0186,165700.0
2011-02-08 12:05:00,30.4,30.41,30.39,30.41,23600.0,22.0186,22.0258,22.0113,22.0258,23600.0
2011-02-08 12:10:00,30.41,30.42,30.38,30.4,39100.0,22.0258,22.033,22.0041,22.0186,39100.0
2011-02-08 12:15:00,30.39,30.42,30.39,30.4,21400.0,22.0113,22.033,22.0113,22.0186,21400.0
2011-02-08 12:20:00,30.41,30.41,30.4,30.4,11100.0,22.0258,22.0258,22.0186,22.0186,11100.0
2011-02-08 12:25:00,30.41,30.42,30.41,30.42,13000.0,22.0258,22.033,22.0258,22.033,13000.0
2011-02-08 12:30:00,30.42,30.42,30.38,30.4,83000.0,22.033,22.033,22.0041,22.0186,83000.0
2011-02-08 12:35:00,30.4,30.4,30.37,30.37,9000.0,22.0186,22.0186,21.9968,21.9968,9000.0
2011-02-08 12:40:00,30.37,30.38,30.36,30.38,4700.0,21.9968,22.0041,21.9896,22.0041,4700.0
2011-02-08 12:45:00,30.39,30.39,30.37,30.39,3600.0,22.0113,22.0113,21.9968,22.0113,3600.0
2011-02-08 12:50:00,30.38,30.4,30.38,30.4,32900.0,22.0041,22.0186,22.0041,22.0186,32900.0
2011-02-08 12:55:00,30.4,30.4,30.38,30.38,7800.0,22.0186,22.0186,22.0041,22.0041,7800.0
2011-02-08 13:00:00,30.39,30.39,30.38,30.38,4700.0,22.0113,22.0113,22.0041,22.0041,4700.0
2011-02-08 13:05:00,30.39,30.39,30.38,30.39,4900.0,22.0113,22.0113,22.0041,22.0113,4900.0
2011-02-08 13:10:00,30.39,30.39,30.38,30.38,7300.0,22.0113,22.0113,22.0041,22.0041,7300.0
2011-02-08 13:15:00,30.37,30.38,30.35,30.36,10300.0,21.9968,22.0041,21.9823,21.9896,10300.0
2011-02-08 13:20:00,30.35,30.4,30.35,30.4,16000.0,21.9823,22.0186,21.9823,22.0186,16000.0
2011-02-08 13:25:00,30.4,30.4,30.39,30.4,53200.0,22.0186,22.0186,22.0113,22.0186,53200.0
2011-02-08 13:30:00,30.4,30.41,30.39,30.4,14100.0,22.0186,22.0258,22.0113,22.0186,14100.0
2011-02-08 13:35:00,30.4,30.4,30.38,30.4,11400.0,22.0186,22.0186,22.0041,22.0186,11400.0
2011-02-08 13:40:00,30.39,30.39,30.37,30.37,10900.0,22.0113,22.0113,21.9968,21.9968,10900.0
2011-02-08 13:45:00,30.38,30.38,30.37,30.38,15700.0,22.0041,22.0041,21.9968,22.0041,15700.0
2011-02-08 13:50:00,30.38,30.39,30.36,30.36,40100.0,22.0041,22.0113,21.9896,21.9896,40100.0
2011-02-08 13:55:00,30.36,30.37,30.36,30.37,2000.0,21.9896,21.9968,21.9896,21.9968,2000.0
2011-02-08 14:00:00,30.37,30.37,30.36,30.37,7300.0,21.9968,21.9968,21.9896,21.9968,7300.0
2011-02-08 14:05:00,30.37,30.42,30.37,30.42,64000.0,21.9968,22.033,21.9968,22.033,64000.0
2011-02-08 14:10:00,30.42,30.44,30.42,30.44,10100.0,22.033,22.0475,22.033,22.0475,10100.0
2011-02-08 14:15:00,30.43,30.44,30.43,30.44,1300.0,22.0403,22.0475,22.0403,22.0475,1300.0
2011-02-08 14:20:00,30.44,30.44,30.41,30.42,14200.0,22.0475,22.0475,22.0258,22.033,14200.0
2011-02-08 14:25:00,30.41,30.42,30.38,30.38,9600.0,22.0258,22.033,22.0041,22.0041,9600.0
2011-02-08 14:30:00,30.38,30.4,30.38,30.4,7400.0,22.0041,22.0186,22.0041,22.0186,7400.0
2011-02-08 14:35:00,30.4,30.42,30.39,30.41,13000.0,22.0186,22.033,22.0113,22.0258,13000.0
2011-02-08 14:40:00,30.42,30.42,30.41,30.42,10500.0,22.033,22.033,22.0258,22.033,10500.0
2011-02-08 14:45:00,30.42,30.42,30.41,30.41,6600.0,22.033,22.033,22.0258,22.0258,6600.0
2011-02-08 14:50:00,30.41,30.42,30.39,30.4,16400.0,22.0258,22.033,22.0113,22.0186,16400.0
2011-02-08 14:55:00,30.4,30.4,30.34,30.38,65700.0,22.0186,22.0186,21.9751,22.0041,65700.0
2011-02-08 15:00:00,30.38,30.38,30.35,30.35,74400.0,22.0041,22.0041,21.9823,21.9823,74400.0
2011-02-08 15:05:00,30.35,30.43,30.35,30.43,38200.0,21.9823,22.0403,21.9823,22.0403,38200.0
2011-02-08 15:10:00,30.43,30.43,30.39,30.41,16700.0,22.0403,22.0403,22.0113,22.0258,16700.0
2011-02-08 15:15:00,30.41,30.43,30.4,30.41,13400.0,22.0258,22.0403,22.0186,22.0258,13400.0
2011-02-08 15:20:00,30.41,30.41,30.4,30.41,4700.0,22.0258,22.0258,22.0186,22.0258,4700.0
2011-02-08 15:25:00,30.4,30.42,30.4,30.42,6600.0,22.0186,22.033,22.0186,22.033,6600.0
2011-02-08 15:30:00,30.42,30.46,30.41,30.46,20000.0,22.033,22.062,22.0258,22.062,20000.0
2011-02-08 15:35:00,30.46,30.47,30.45,30.47,10200.0,22.062,22.0693,22.0548,22.0693,10200.0
2011-02-08 15:40:00,30.47,30.49,30.47,30.49,12100.0,22.0693,22.0837,22.0693,22.0837,12100.0
2011-02-08 15:45:00,30.49,30.49,30.43,30.44,59100.0,22.0837,22.0837,22.0403,22.0475,59100.0
2011-02-08 15:50:00,30.44,30.46,30.41,30.41,75500.0,22.0475,22.062,22.0258,22.0258,75500.0
2011-02-08 15:55:00,30.41,30.46,30.39,30.46,193700.0,22.0258,22.062,22.0113,22.062,193700.0
2011-02-09 09:30:00,30.44,30.58,30.43,30.46,44700.0,22.0475,22.1489,22.0403,22.062,44700.0
2011-02-09 09:35:00,30.47,30.51,30.37,30.44,24400.0,22.0693,22.0982,21.9968,22.0475,24400.0
2011-02-09 09:40:00,30.43,30.48,30.36,30.42,10900.0,22.0403,22.0765,21.9896,22.033,10900.0
2011-02-09 09:45:00,30.43,30.44,30.38,30.38,7000.0,22.0403,22.0475,22.0041,22.0041,7000.0
2011-02-09 09:50:00,30.38,30.38,30.34,30.36,19200.0,22.0041,22.0041,21.9751,21.9896,19200.0
2011-02-09 09:55:00,30.36,30.38,30.34,30.37,131500.0,21.9896,22.0041,21.9751,21.9968,131500.0
2011-02-09 10:00:00,30.38,30.41,30.37,30.41,19000.0,22.0041,22.0258,21.9968,22.0258,19000.0
2011-02-09 10:05:00,30.4,30.43,30.39,30.42,16800.0,22.0186,22.0403,22.0113,22.033,16800.0
2011-02-09 10:10:00,30.42,30.43,30.3,30.32,21500.0,22.033,22.0403,21.9461,21.9606,21500.0
2011-02-09 10:15:00,30.31,30.33,30.3,30.32,23900.0,21.9534,21.9679,21.9461,21.9606,23900.0
2011-02-09 10:20:00,30.32,30.35,30.3,30.31,13500.0,21.9606,21.9823,21.9461,21.9534,13500.0
2011-02-09 10:25:00,30.3,30.34,30.3,30.33,18900.0,21.9461,21.9751,21.9461,21.9679,18900.0
2011-02-09 10:30:00,30.32,30.32,30.3,30.31,12600.0,21.9606,21.9606,21.9461,21.9534,12600.0
2011-02-09 10:35:00,30.31,30.33,30.3,30.32,10700.0,21.9534,21.9679,21.9461,21.9606,10700.0
2011-02-09 10:40:00,30.33,30.42,30.32,30.38,50700.0,21.9679,22.033,21.9606,22.0041,50700.0
2011-02-09 10:45:00,30.37,30.38,30.35,30.36,17600.0,21.9968,22.0041,21.9823,21.9896,17600.0
2011-02-09 10:50:00,30.36,30.37,30.35,30.36,11800.0,21.9896,21.9968,21.9823,21.9896,11800.0
2011-02-09 10:55:00,30.35,30.35,30.3,30.33,9200.0,21.9823,21.9823,21.9461,21.9679,9200.0
2011-02-09 11:00:00,30.32,30.34,30.3,30.32,7900.0,21.9606,21.9751,21.9461,21.9606,7900.0
2011-02-09 11:05:00,30.33,30.33,30.3,30.32,7400.0,21.9679,21.9679,21.9461,21.9606,7400.0
2011-02-09 11:10:00,30.33,30.34,30.32,30.33,9800.0,21.9679,21.9751,21.9606,21.9679,9800.0
2011-02-09 11:15:00,30.32,30.33,30.29,30.3,23600.0,21.9606,21.9679,21.9389,21.9461,23600.0
2011-02-09 11:20:00,30.29,30.31,30.29,30.29,129600.0,21.9389,21.9534,21.9389,21.9389,129600.0
2011-02-09 11:25:00,30.29,30.3,30.26,30.27,65500.0,21.9389,21.9461,21.9172,21.9244,65500.0
2011-02-09 11:30:00,30.26,30.3,30.26,30.3,101200.0,21.9172,21.9461,21.9172,21.9461,101200.0
2011-02-09 11:35:00,30.3,30.32,30.3,30.31,12000.0,21.9461,21.9606,21.9461,21.9534,12000.0
2011-02-09 11:40:00,30.3,30.31,30.29,30.3,6200.0,21.9461,21.9534,21.9389,21.9461,6200.0
2011-02-09 11:45:00,30.31,30.33,30.31,30.32,5500.0,21.9534,21.9679,21.9534,21.9606,5500.0
2011-02-09 11:50:00,30.32,30.33,30.32,30.32,5200.0,21.9606,21.9679,21.9606,21.9606,5200.0
2011-02-09 11:55:00,30.32,30.33,30.29,30.32,7900.0,21.9606,21.9679,21.9389,21.9606,7900.0
2011-02-09 12:00:00,30.32,30.34,30.3,30.34,15100.0,21.9606,21.9751,21.9461,21.9751,15100.0
2011-02-09 12:05:00,30.34,30.34,30.29,30.3,37000.0,21.9751,21.9751,21.9389,21.9461,37000.0
2011-02-09 12:10:00,30.3,30.31,30.29,30.3,15200.0,21.9461,21.9534,21.9389,21.9461,15200.0
2011-02-09 12:15:00,30.3,30.31,30.29,30.31,12500.0,21.9461,21.9534,21.9389,21.9534,12500.0
2011-02-09 12:20:00,30.3,30.32,30.28,30.31,10400.0,21.9461,21.9606,21.9316,21.9534,10400.0
2011-02-09 12:25:00,30.32,30.32,30.3,30.31,8500.0,21.9606,21.9606,21.9461,21.9534,8500.0
2011-02-09 12:30:00,30.31,30.33,30.31,30.32,5400.0,21.9534,21.9679,21.9534,21.9606,5400.0
2011-02-09 12:35:00,30.32,30.32,30.3,30.3,5200.0,21.9606,21.9606,21.9461,21.9461,5200.0
2011-02-09 12:40:00,30.3,30.31,30.29,30.29,4400.0,21.9461,21.9534,21.9389,21.9389,4400.0
2011-02-09 12:45:00,30.28,30.29,30.28,30.28,2900.0,21.9316,21.9389,21.9316,21.9316,2900.0
2011-02-09 12:50:00,30.28,30.3,30.28,30.28,8200.0,21.9316,21.9461,21.9316,21.9316,8200.0
2011-02-09 12:55:00,30.29,30.3,30.28,30.29,4600.0,21.9389,21.9461,21.9316,21.9389,4600.0
2011-02-09 13:00:00,30.29,30.31,30.27,30.3,16500.0,21.9389,21.9534,21.9244,21.9461,16500.0
2011-02-09 13:05:00,30.3,30.35,30.3,30.33,10400.0,21.9461,21.9823,21.9461,21.9679,10400.0
2011-02-09 13:10:00,30.33,30.34,30.3,30.32,17200.0,21.9679,21.9751,21.9461,21.9606,17200.0
2011-02-09 13:15:00,30.32,30.34,30.31,30.33,17900.0,21.9606,21.9751,21.9534,21.9679,17900.0
2011-02-09 13:20:00,30.33,30.36,30.32,30.35,22500.0,21.9679,21.9896,21.9606,21.9823,22500.0
2011-02-09 13:25:00,30.35,30.36,30.35,30.36,2600.0,21.9823,21.9896,21.9823,21.9896,2600.0
2011-02-09 13:30:00,30.36,30.36,30.35,30.36,5500.0,21.9896,21.9896,21.9823,21.9896,5500.0
2011-02-09 13:35:00,30.36,30.36,30.35,30.36,1700.0,21.9896,21.9896,21.9823,21.9896,1700.0
2011-02-09 13:40:00,30.35,30.36,30.35,30.35,2700.0,21.9823,21.9896,21.9823,21.9823,2700.0
2011-02-09 13:45:00,30.35,30.36,30.34,30.35,27700.0,21.9823,21.9896,21.9751,21.9823,27700.0
2011-02-09 13:50:00,30.34,30.36,30.34,30.35,14100.0,21.9751,21.9896,21.9751,21.9823,14100.0
2011-02-09 13:55:00,30.35,30.36,30.34,30.35,14500.0,21.9823,21.9896,21.9751,21.9823,14500.0
2011-02-09 14:00:00,30.34,30.37,30.34,30.36,53200.0,21.9751,21.9968,21.9751,21.9896,53200.0
2011-02-09 14:05:00,30.36,30.36,30.34,30.35,31900.0,21.9896,21.9896,21.9751,21.9823,31900.0
2011-02-09 14:10:00,30.36,30.36,30.34,30.36,7500.0,21.9896,21.9896,21.9751,21.9896,7500.0
2011-02-09 14:15:00,30.35,30.36,30.34,30.34,25700.0,21.9823,21.9896,21.9751,21.9751,25700.0
2011-02-09 14:20:00,30.35,30.36,30.34,30.35,35600.0,21.9823,21.9896,21.9751,21.9823,35600.0
2011-02-09 14:25:00,30.35,30.38,30.34,30.37,64000.0,21.9823,22.0041,21.9751,21.9968,64000.0
2011-02-09 14:30:00,30.37,30.37,30.34,30.36,20200.0,21.9968,21.9968,21.9751,21.9896,20200.0
2011-02-09 14:35:00,30.36,30.36,30.34,30.34,34300.0,21.9896,21.9896,21.9751,21.9751,34300.0
2011-02-09 14:40:00,30.34,30.36,30.34,30.36,36600.0,21.9751,21.9896,21.9751,21.9896,36600.0
2011-02-09 14:45:00,30.35,30.37,30.35,30.37,21400.0,21.9823,21.9968,21.9823,21.9968,21400.0
2011-02-09 14:50:00,30.37,30.4,30.36,30.39,17100.0,21.9968,22.0186,21.9896,22.0113,17100.0
2011-02-09 14:55:00,30.4,30.41,30.39,30.41,15400.0,22.0186,22.0258,22.0113,22.0258,15400.0
2011-02-09 15:00:00,30.41,30.48,30.41,30.48,22800.0,22.0258,22.0765,22.0258,22.0765,22800.0
2011-02-09 15:05:00,30.49,30.49,30.41,30.41,19100.0,22.0837,22.0837,22.0258,22.0258,19100.0
2011-02-09 15:10:00,30.41,30.47,30.4,30.47,20200.0,22.0258,22.0693,22.0186,22.0693,20200.0
2011-02-09 15:15:00,30.46,30.47,30.44,30.45,18700.0,22.062,22.0693,22.0475,22.0548,18700.0
2011-02-09 15:20:00,30.46,30.48,30.45,30.48,22200.0,22.062,22.0765,22.0548,22.0765,22200.0
2011-02-09 15:25:00,30.47,30.49,30.47,30.48,18300.0,22.0693,22.0837,22.0693,22.0765,18300.0
2011-02-09 15:30:00,30.49,30.49,30.39,30.39,39900.0,22.0837,22.0837,22.0113,22.0113,39900.0
2011-02-09 15:35:00,30.4,30.44,30.39,30.41,32600.0,22.0186,22.0475,22.0113,22.0258,32600.0
2011-02-09 15:40:00,30.41,30.41,30.4,30.41,17700.0,22.0258,22.0258,22.0186,22.0258,17700.0
2011-02-09 15:45:00,30.4,30.42,30.39,30.42,48800.0,22.0186,22.033,22.0113,22.033,48800.0
2011-02-09 15:50:00,30.42,30.47,30.41,30.47,32800.0,22.033,22.0693,22.0258,22.0693,32800.0
2011-02-09 15:55:00,30.47,30.53,30.47,30.52,174700.0,22.0693,22.1127,22.0693,22.1055,174700.0
2011-02-10 09:30:00,30.41,30.52,30.41,30.46,20100.0,22.0258,22.1055,22.0258,22.062,20100.0
2011-02-10 09:35:00,30.47,30.58,30.47,30.58,6000.0,22.0693,22.1489,22.0693,22.1489,6000.0
2011-02-10 09:40:00,30.58,30.58,30.49,30.5,14500.0,22.1489,22.1489,22.0837,22.091,14500.0
2011-02-10 09:45:00,30.5,30.5,30.41,30.44,29500.0,22.091,22.091,22.0258,22.0475,29500.0
2011-02-10 09:50:00,30.43,30.48,30.41,30.48,16500.0,22.0403,22.0765,22.0258,22.0765,16500.0
2011-02-10 09:55:00,30.48,30.49,30.44,30.46,13400.0,22.0765,22.0837,22.0475,22.062,13400.0
2011-02-10 10:00:00,30.46,30.5,30.43,30.47,35900.0,22.062,22.091,22.0403,22.0693,35900.0
2011-02-10 10:05:00,30.47,30.51,30.44,30.51,14200.0,22.0693,22.0982,22.0475,22.0982,14200.0
2011-02-10 10:10:00,30.5,30.55,30.48,30.51,13700.0,22.091,22.1272,22.0765,22.0982,13700.0
2011-02-10 10:15:00,30.52,30.57,30.52,30.57,14700.0,22.1055,22.1417,22.1055,22.1417,14700.0
2011-02-10 10:20:00,30.57,30.59,30.54,30.54,16800.0,22.1417,22.1562,22.12,22.12,16800.0
2011-02-10 10:25:00,30.54,30.57,30.52,30.54,18600.0,22.12,22.1417,22.1055,22.12,18600.0
2011-02-10 10:30:00,30.53,30.53,30.48,30.48,6400.0,22.1127,22.1127,22.0765,22.0765,6400.0
2011-02-10 10:35:00,30.49,30.54,30.48,30.48,12700.0,22.0837,22.12,22.0765,22.0765,12700.0
2011-02-10 10:40:00,30.47,30.51,30.45,30.49,10500.0,22.0693,22.0982,22.0548,22.0837,10500.0
2011-02-10 10:45:00,30.49,30.53,30.49,30.52,5700.0,22.0837,22.1127,22.0837,22.1055,5700.0
2011-02-10 10:50:00,30.52,30.54,30.47,30.48,6600.0,22.1055,22.12,22.0693,22.0765,6600.0
2011-02-10 10:55:00,30.49,30.52,30.47,30.49,5700.0,22.0837,22.1055,22.0693,22.0837,5700.0
2011-02-10 11:00:00,30.49,30.53,30.46,30.5,14900.0,22.0837,22.1127,22.062,22.091,14900.0
2011-02-10 11:05:00,30.49,30.56,30.48,30.52,20600.0,22.0837,22.1344,22.0765,22.1055,20600.0
2011-02-10 11:10:00,30.53,30.53,30.48,30.49,9800.0,22.1127,22.1127,22.0765,22.0837,9800.0
2011-02-10 11:15:00,30.5,30.54,30.45,30.45,11900.0,22.091,22.12,22.0548,22.0548,11900.0
2011-02-10 11:20:00,30.45,30.49,30.44,30.49,13700.0,22.0548,22.0837,22.0475,22.0837,13700.0
2011-02-10 11:25:00,30.49,30.53,30.49,30.52,6800.0,22.0837,22.1127,22.0837,22.1055,6800.0
2011-02-10 11:30:00,30.53,30.55,30.5,30.53,13100.0,22.1127,22.1272,22.091,22.1127,13100.0
2011-02-10 11:35:00,30.53,30.53,30.49,30.5,12100.0,22.1127,22.1127,22.0837,22.091,12100.0
2011-02-10 11:40:00,30.51,30.53,30.5,30.5,5700.0,22.0982,22.1127,22.091,22.091,5700.0
2011-02-10 11:45:00,30.5,30.55,30.5,30.5,12100.0,22.091,22.1272,22.091,22.091,12100.0
2011-02-10 11:50:00,30.5,30.51,30.5,30.5,2300.0,22.091,22.0982,22.091,22.091,2300.0
2011-02-10 11:55:00,30.51,30.51,30.5,30.5,2900.0,22.0982,22.0982,22.091,22.091,2900.0
2011-02-10 12:00:00,30.51,30.51,30.47,30.47,6700.0,22.0982,22.0982,22.0693,22.0693,6700.0
2011-02-10 12:05:00,30.47,30.47,30.45,30.46,1600.0,22.0693,22.0693,22.0548,22.062,1600.0
2011-02-10 12:10:00,30.46,30.49,30.45,30.48,10700.0,22.062,22.0837,22.0548,22.0765,10700.0
2011-02-10 12:15:00,30.47,30.48,30.45,30.45,3200.0,22.0693,22.0765,22.0548,22.0548,3200.0
2011-02-10 12:20:00,30.46,30.49,30.46,30.48,8600.0,22.062,22.0837,22.062,22.0765,8600.0
2011-02-10 12:25:00,30.49,30.49,30.45,30.46,8800.0,22.0837,22.0837,22.0548,22.062,8800.0
2011-02-10 12:30:00,30.46,30.48,30.45,30.46,13900.0,22.062,22.0765,22.0548,22.062,13900.0
2011-02-10 12:35:00,30.46,30.48,30.45,30.46,6000.0,22.062,22.0765,22.0548,22.062,6000.0
2011-02-10 12:40:00,30.46,30.49,30.46,30.47,12200.0,22.062,22.0837,22.062,22.0693,12200.0
2011-02-10 12:45:00,30.47,30.47,30.43,30.45,41600.0,22.0693,22.0693,22.0403,22.0548,41600.0
2011-02-10 12:50:00,30.45,30.46,30.44,30.45,29000.0,22.0548,22.062,22.0475,22.0548,29000.0
2011-02-10 12:55:00,30.45,30.46,30.41,30.43,21200.0,22.0548,22.062,22.0258,22.0403,21200.0
2011-02-10 13:00:00,30.43,30.44,30.42,30.43,7700.0,22.0403,22.0475,22.033,22.0403,7700.0
2011-02-10 13:05:00,30.44,30.44,30.41,30.42,5600.0,22.0475,22.0475,22.0258,22.033,5600.0
2011-02-10 13:10:00,30.43,30.44,30.42,30.43,5000.0,22.0403,22.0475,22.033,22.0403,5000.0
2011-02-10 13:15:00,30.44,30.45,30.41,30.44,9200.0,22.0475,22.0548,22.0258,22.0475,9200.0
2011-02-10 13:20:00,30.45,30.46,30.44,30.44,5500.0,22.0548,22.062,22.0475,22.0475,5500.0
2011-02-10 13:25:00,30.44,30.45,30.4,30.42,10900.0,22.0475,22.0548,22.0186,22.033,10900.0
2011-02-10 13:30:00,30.42,30.45,30.42,30.44,10500.0,22.033,22.0548,22.033,22.0475,10500.0
2011-02-10 13:35:00,30.44,30.45,30.43,30.45,4600.0,22.0475,22.0548,22.0403,22.0548,4600.0
2011-02-10 13:40:00,30.44,30.45,30.44,30.45,5800.0,22.0475,22.0548,22.0475,22.0548,5800.0
2011-02-10 13:45:00,30.45,30.47,30.45,30.45,9300.0,22.0548,22.0693,22.0548,22.0548,9300.0
2011-02-10 13:50:00,30.44,30.45,30.44,30.44,5800.0,22.0475,22.0548,22.0475,22.0475,5800.0
2011-02-10 13:55:00,30.44,30.45,30.43,30.44,6600.0,22.0475,22.0548,22.0403,22.0475,6600.0
2011-02-10 14:00:00,30.44,30.47,30.43,30.46,9600.0,22.0475,22.0693,22.0403,22.062,9600.0
2011-02-10 14:05:00,30.46,30.46,30.43,30.44,11400.0,22.062,22.062,22.0403,22.0475,11400.0
2011-02-10 14:10:00,30.45,30.48,30.45,30.47,10100.0,22.0548,22.0765,22.0548,22.0693,10100.0
2011-02-10 14:15:00,30.47,30.48,30.45,30.45,7200.0,22.0693,22.0765,22.0548,22.0548,7200.0
2011-02-10 14:20:00,30.45,30.47,30.44,30.47,18100.0,22.0548,22.0693,22.0475,22.0693,18100.0
2011-02-10 14:25:00,30.47,30.49,30.46,30.48,18600.0,22.0693,22.0837,22.062,22.0765,18600.0
2011-02-10 14:30:00,30.48,30.49,30.47,30.49,7400.0,22.0765,22.0837,22.0693,22.0837,7400.0
2011-02-10 14:35:00,30.49,30.5,30.48,30.49,50800.0,22.0837,22.091,22.0765,22.0837,50800.0
2011-02-10 14:40:00,30.49,30.5,30.47,30.47,21500.0,22.0837,22.091,22.0693,22.0693,21500.0
2011-02-10 14:45:00,30.47,30.47,30.43,30.44,7800.0,22.0693,22.0693,22.0403,22.0475,7800.0
2011-02-10 14:50:00,30.44,30.45,30.4,30.42,14200.0,22.0475,22.0548,22.0186,22.033,14200.0
2011-02-10 14:55:00,30.42,30.44,30.4,30.41,14500.0,22.033,22.0475,22.0186,22.0258,14500.0
2011-02-10 15:00:00,30.4,30.43,30.4,30.41,19400.0,22.0186,22.0403,22.0186,22.0258,19400.0
2011-02-10 15:05:00,30.41,30.42,30.38,30.38,20100.0,22.0258,22.033,22.0041,22.0041,20100.0
2011-02-10 15:10:00,30.38,30.39,30.37,30.38,7000.0,22.0041,22.0113,21.9968,22.0041,7000.0
2011-02-10 15:15:00,30.37,30.43,30.37,30.39,38800.0,21.9968,22.0403,21.9968,22.0113,38800.0
2011-02-10 15:20:00,30.38,30.41,30.37,30.41,13200.0,22.0041,22.0258,21.9968,22.0258,13200.0
2011-02-10 15:25:00,30.41,30.44,30.4,30.44,22700.0,22.0258,22.0475,22.0186,22.0475,22700.0
2011-02-10 15:30:00,30.44,30.44,30.35,30.35,42400.0,22.0475,22.0475,21.9823,21.9823,42400.0
2011-02-10 15:35:00,30.36,30.41,30.34,30.41,23000.0,21.9896,22.0258,21.9751,22.0258,23000.0
2011-02-10 15:40:00,30.4,30.43,30.35,30.4,33000.0,22.0186,22.0403,21.9823,22.0186,33000.0
2011-02-10 15:45:00,30.41,30.47,30.39,30.43,117300.0,22.0258,22.0693,22.0113,22.0403,117300.0
2011-02-10 15:50:00,30.42,30.42,30.3,30.32,99200.0,22.033,22.033,21.9461,21.9606,99200.0
2011-02-10 15:55:00,30.31,30.42,30.3,30.4,183800.0,21.9534,22.033,21.9461,22.0186,183800.0
2011-02-11 09:30:00,29.9,30.18,29.9,30.1,142700.0,21.6564,21.8592,21.6564,21.8013,142700.0
2011-02-11 09:35:00,30.1,30.36,30.08,30.32,202400.0,21.8013,21.9896,21.7868,21.9606,202400.0
2011-02-11 09:40:00,30.32,30.51,30.32,30.4,162600.0,21.9606,22.0982,21.9606,22.0186,162600.0
2011-02-11 09:45:00,30.41,30.41,30.31,30.33,140300.0,22.0258,22.0258,21.9534,21.9679,140300.0
2011-02-11 09:50:00,30.34,30.34,30.07,30.15,128500.0,21.9751,21.9751,21.7795,21.8375,128500.0
2011-02-11 09:55:00,30.15,30.18,30.04,30.16,69000.0,21.8375,21.8592,21.7578,21.8447,69000.0
2011-02-11 10:00:00,30.15,30.27,30.15,30.26,48700.0,21.8375,21.9244,21.8375,21.9172,48700.0
2011-02-11 10:05:00,30.26,30.33,30.22,30.24,96800.0,21.9172,21.9679,21.8882,21.9027,96800.0
2011-02-11 10:10:00,30.25,30.26,30.03,30.05,93400.0,21.9099,21.9172,21.7506,21.7651,93400.0
2011-02-11 10:15:00,30.06,30.11,30.05,30.08,43600.0,21.7723,21.8085,21.7651,21.7868,43600.0
2011-02-11 10:20:00,30.08,30.09,30.03,30.07,57700.0,21.7868,21.794,21.7506,21.7795,57700.0
2011-02-11 10:25:00,30.06,30.15,30.03,30.1,78800.0,21.7723,21.8375,21.7506,21.8013,78800.0
2011-02-11 10:30:00,30.1,30.12,30.05,30.11,59500.0,21.8013,21.8158,21.7651,21.8085,59500.0
2011-02-11 10:35:00,30.11,30.12,30.04,30.1,63700.0,21.8085,21.8158,21.7578,21.8013,63700.0
2011-02-11 10:40:00,30.1,30.23,30.09,30.23,39500.0,21.8013,21.8954,21.794,21.8954,39500.0
2011-02-11 10:45:00,30.23,30.26,30.18,30.26,50000.0,21.8954,21.9172,21.8592,21.9172,50000.0
2011-02-11 10:50:00,30.27,30.32,30.25,30.31,38700.0,21.9244,21.9606,21.9099,21.9534,38700.0
2011-02-11 10:55:00,30.32,30.35,30.25,30.29,61100.0,21.9606,21.9823,21.9099,21.9389,61100.0
2011-02-11 11:00:00,30.3,30.36,30.27,30.35,69700.0,21.9461,21.9896,21.9244,21.9823,69700.0
2011-02-11 11:05:00,30.35,30.35,30.24,30.24,53800.0,21.9823,21.9823,21.9027,21.9027,53800.0
2011-02-11 11:10:00,30.24,30.3,30.24,30.29,16500.0,21.9027,21.9461,21.9027,21.9389,16500.0
2011-02-11 11:15:00,30.29,30.34,30.28,30.34,40100.0,21.9389,21.9751,21.9316,21.9751,40100.0
2011-02-11 11:20:00,30.33,30.38,30.33,30.38,23100.0,21.9679,22.0041,21.9679,22.0041,23100.0
2011-02-11 11:25:00,30.38,30.39,30.23,30.23,28000.0,22.0041,22.0113,21.8954,21.8954,28000.0
2011-02-11 11:30:00,30.23,30.25,30.17,30.18,30600.0,21.8954,21.9099,21.852,21.8592,30600.0
2011-02-11 11:35:00,30.18,30.22,30.18,30.21,32600.0,21.8592,21.8882,21.8592,21.8809,32600.0
2011-02-11 11:40:00,30.22,30.3,30.22,30.29,30100.0,21.8882,21.9461,21.8882,21.9389,30100.0
2011-02-11 11:45:00,30.3,30.32,30.28,30.28,27600.0,21.9461,21.9606,21.9316,21.9316,27600.0
2011-02-11 11:50:00,30.28,30.32,30.28,30.3,36900.0,21.9316,21.9606,21.9316,21.9461,36900.0
2011-02-11 11:55:00,30.31,30.31,30.23,30.25,32700.0,21.9534,21.9534,21.8954,21.9099,32700.0
2011-02-11 12:00:00,30.26,30.31,30.26,30.29,25500.0,21.9172,21.9534,21.9172,21.9389,25500.0
2011-02-11 12:05:00,30.28,30.3,30.24,30.24,35900.0,21.9316,21.9461,21.9027,21.9027,35900.0
2011-02-11 12:10:00,30.25,30.25,30.18,30.2,32800.0,21.9099,21.9099,21.8592,21.8737,32800.0
2011-02-11 12:15:00,30.2,30.21,30.18,30.18,33500.0,21.8737,21.8809,21.8592,21.8592,33500.0
2011-02-11 12:20:00,30.19,30.19,30.13,30.18,55200.0,21.8665,21.8665,21.823,21.8592,55200.0
2011-02-11 12:25:00,30.17,30.2,30.16,30.17,23400.0,21.852,21.8737,21.8447,21.852,23400.0
2011-02-11 12:30:00,30.16,30.19,30.16,30.16,43500.0,21.8447,21.8665,21.8447,21.8447,43500.0
2011-02-11 12:35:00,30.17,30.17,30.11,30.13,50200.0,21.852,21.852,21.8085,21.823,50200.0
2011-02-11 12:40:00,30.13,30.16,30.1,30.11,35600.0,21.823,21.8447,21.8013,21.8085,35600.0
2011-02-11 12:45:00,30.11,30.12,30.06,30.11,60100.0,21.8085,21.8158,21.7723,21.8085,60100.0
2011-02-11 12:50:00,30.11,30.11,30.05,30.05,54600.0,21.8085,21.8085,21.7651,21.7651,54600.0
2011-02-11 12:55:00,30.05,30.06,30.04,30.05,11600.0,21.7651,21.7723,21.7578,21.7651,11600.0
2011-02-11 13:00:00,30.05,30.1,30.04,30.08,25500.0,21.7651,21.8013,21.7578,21.7868,25500.0
2011-02-11 13:05:00,30.07,30.08,30.06,30.08,19600.0,21.7795,21.7868,21.7723,21.7868,19600.0
2011-02-11 13:10:00,30.07,30.1,30.07,30.07,12400.0,21.7795,21.8013,21.7795,21.7795,12400.0
2011-02-11 13:15:00,30.07,30.14,30.07,30.13,44300.0,21.7795,21.8302,21.7795,21.823,44300.0
2011-02-11 13:20:00,30.12,30.12,30.07,30.1,30200.0,21.8158,21.8158,21.7795,21.8013,30200.0
2011-02-11 13:25:00,30.09,30.14,30.08,30.08,79300.0,21.794,21.8302,21.7868,21.7868,79300.0
2011-02-11 13:30:00,30.08,30.12,30.05,30.09,61100.0,21.7868,21.8158,21.7651,21.794,61100.0
2011-02-11 13:35:00,30.09,30.17,30.05,30.15,64800.0,21.794,21.852,21.7651,21.8375,64800.0
2011-02-11 13:40:00,30.16,30.19,30.14,30.14,76500.0,21.8447,21.8665,21.8302,21.8302,76500.0
2011-02-11 13:45:00,30.15,30.2,30.14,30.16,65500.0,21.8375,21.8737,21.8302,21.8447,65500.0
2011-02-11 13:50:00,30.16,30.19,30.15,30.17,18500.0,21.8447,21.8665,21.8375,21.852,18500.0
2011-02-11 13:55:00,30.17,30.17,30.16,30.17,13500.0,21.852,21.852,21.8447,21.852,13500.0
2011-02-11 14:00:00,30.17,30.2,30.16,30.17,64500.0,21.852,21.8737,21.8447,21.852,64500.0
2011-02-11 14:05:00,30.16,30.17,30.14,30.16,18300.0,21.8447,21.852,21.8302,21.8447,18300.0
2011-02-11 14:10:00,30.16,30.16,30.14,30.15,23000.0,21.8447,21.8447,21.8302,21.8375,23000.0
2011-02-11 14:15:00,30.14,30.15,30.12,30.13,36000.0,21.8302,21.8375,21.8158,21.823,36000.0
2011-02-11 14:20:00,30.13,30.17,30.12,30.13,29200.0,21.823,21.852,21.8158,21.823,29200.0
2011-02-11 14:25:00,30.13,30.14,30.1,30.1,39700.0,21.823,21.8302,21.8013,21.8013,39700.0
2011-02-11 14:30:00,30.11,30.12,30.07,30.1,37700.0,21.8085,21.8158,21.7795,21.8013,37700.0
2011-02-11 14:35:00,30.1,30.13,30.09,30.1,33400.0,21.8013,21.823,21.794,21.8013,33400.0
2011-02-11 14:40:00,30.1,30.16,30.1,30.14,21300.0,21.8013,21.8447,21.8013,21.8302,21300.0
2011-02-11 14:45:00,30.14,30.15,30.12,30.13,18900.0,21.8302,21.8375,21.8158,21.823,18900.0
2011-02-11 14:50:00,30.14,30.14,30.09,30.11,40400.0,21.8302,21.8302,21.794,21.8085,40400.0
2011-02-11 14:55:00,30.1,30.13,30.1,30.12,28600.0,21.8013,21.823,21.8013,21.8158,28600.0
2011-02-11 15:00:00,30.13,30.13,30.1,30.11,26700.0,21.823,21.823,21.8013,21.8085,26700.0
2011-02-11 15:05:00,30.11,30.15,30.1,30.15,25900.0,21.8085,21.8375,21.8013,21.8375,25900.0
2011-02-11 15:10:00,30.15,30.15,30.13,30.13,43400.0,21.8375,21.8375,21.823,21.823,43400.0
2011-02-11 15:15:00,30.14,30.15,30.1,30.1,41000.0,21.8302,21.8375,21.8013,21.8013,41000.0
2011-02-11 15:20:00,30.11,30.15,30.11,30.13,30600.0,21.8085,21.8375,21.8085,21.823,30600.0
2011-02-11 15:25:00,30.13,30.14,30.13,30.13,21600.0,21.823,21.8302,21.823,21.823,21600.0
2011-02-11 15:30:00,30.14,30.15,30.11,30.11,67900.0,21.8302,21.8375,21.8085,21.8085,67900.0
2011-02-11 15:35:00,30.11,30.14,30.11,30.12,58100.0,21.8085,21.8302,21.8085,21.8158,58100.0
2011-02-11 15:40:00,30.12,30.14,30.05,30.06,103600.0,21.8158,21.8302,21.7651,21.7723,103600.0
2011-02-11 15:45:00,30.07,30.07,29.98,29.99,169300.0,21.7795,21.7795,21.7144,21.7216,169300.0
2011-02-11 15:50:00,29.98,30.04,29.94,29.98,168200.0,21.7144,21.7578,21.6854,21.7144,168200.0
2011-02-11 15:55:00,29.98,30.08,29.97,30.07,232400.0,21.7144,21.7868,21.7071,21.7795,232400.0
2011-02-14 09:30:00,30.09,30.17,30.06,30.07,34400.0,21.794,21.852,21.7723,21.7795,34400.0
2011-02-14 09:35:00,30.07,30.09,29.98,30.0,63100.0,21.7795,21.794,21.7144,21.7288,63100.0
2011-02-14 09:40:00,30.01,30.04,29.97,30.0,56500.0,21.7361,21.7578,21.7071,21.7288,56500.0
2011-02-14 09:45:00,30.0,30.0,29.93,30.0,52100.0,21.7288,21.7288,21.6781,21.7288,52100.0
2011-02-14 09:50:00,30.0,30.01,29.97,30.0,56600.0,21.7288,21.7361,21.7071,21.7288,56600.0
2011-02-14 09:55:00,30.0,30.01,29.99,30.0,42700.0,21.7288,21.7361,21.7216,21.7288,42700.0
2011-02-14 10:00:00,30.0,30.0,29.97,30.0,67200.0,21.7288,21.7288,21.7071,21.7288,67200.0
2011-02-14 10:05:00,30.0,30.02,29.95,30.02,59100.0,21.7288,21.7433,21.6926,21.7433,59100.0
2011-02-14 10:10:00,30.01,30.02,29.99,30.01,22200.0,21.7361,21.7433,21.7216,21.7361,22200.0
2011-02-14 10:15:00,30.0,30.02,29.97,29.98,21500.0,21.7288,21.7433,21.7071,21.7144,21500.0
2011-02-14 10:20:00,29.99,30.0,29.98,29.98,13100.0,21.7216,21.7288,21.7144,21.7144,13100.0
2011-02-14 10:25:00,29.99,30.0,29.94,29.95,23700.0,21.7216,21.7288,21.6854,21.6926,23700.0
2011-02-14 10:30:00,29.95,29.95,29.91,29.93,33100.0,21.6926,21.6926,21.6637,21.6781,33100.0
2011-02-14 10:35:00,29.93,29.94,29.92,29.93,13300.0,21.6781,21.6854,21.6709,21.6781,13300.0
2011-02-14 10:40:00,29.93,29.94,29.91,29.92,21000.0,21.6781,21.6854,21.6637,21.6709,21000.0
2011-02-14 10:45:00,29.93,29.93,29.91,29.92,19400.0,21.6781,21.6781,21.6637,21.6709,19400.0
2011-02-14 10:50:00,29.92,29.94,29.92,29.94,11100.0,21.6709,21.6854,21.6709,21.6854,11100.0
2011-02-14 10:55:00,29.94,29.94,29.92,29.92,20500.0,21.6854,21.6854,21.6709,21.6709,20500.0
2011-02-14 11:00:00,29.92,29.94,29.92,29.93,10000.0,21.6709,21.6854,21.6709,21.6781,10000.0
2011-02-14 11:05:00,29.93,29.94,29.92,29.94,6400.0,21.6781,21.6854,21.6709,21.6854,6400.0
2011-02-14 11:10:00,29.94,29.94,29.91,29.92,16200.0,21.6854,21.6854,21.6637,21.6709,16200.0
2011-02-14 11:15:00,29.91,29.92,29.85,29.89,40200.0,21.6637,21.6709,21.6202,21.6492,40200.0
2011-02-14 11:20:00,29.9,29.9,29.85,29.87,26500.0,21.6564,21.6564,21.6202,21.6347,26500.0
2011-02-14 11:25:00,29.87,29.88,29.85,29.86,6800.0,21.6347,21.6419,21.6202,21.6274,6800.0
2011-02-14 11:30:00,29.86,29.87,29.85,29.86,13100.0,21.6274,21.6347,21.6202,21.6274,13100.0
2011-02-14 11:35:00,29.87,29.87,29.86,29.86,10800.0,21.6347,21.6347,21.6274,21.6274,10800.0
2011-02-14 11:40:00,29.87,29.88,29.86,29.87,14900.0,21.6347,21.6419,21.6274,21.6347,14900.0
2011-02-14 11:45:00,29.87,29.9,29.87,29.88,13400.0,21.6347,21.6564,21.6347,21.6419,13400.0
2011-02-14 11:50:00,29.89,29.92,29.88,29.9,71000.0,21.6492,21.6709,21.6419,21.6564,71000.0
2011-02-14 11:55:00,29.91,29.94,29.91,29.92,57800.0,21.6637,21.6854,21.6637,21.6709,57800.0
2011-02-14 12:00:00,29.92,29.94,29.92,29.93,25700.0,21.6709,21.6854,21.6709,21.6781,25700.0
2011-02-14 12:05:00,29.93,29.94,29.92,29.92,10600.0,21.6781,21.6854,21.6709,21.6709,10600.0
2011-02-14 12:10:00,29.92,29.94,29.92,29.93,12500.0,21.6709,21.6854,21.6709,21.6781,12500.0
2011-02-14 12:15:00,29.92,29.93,29.92,29.92,6800.0,21.6709,21.6781,21.6709,21.6709,6800.0
2011-02-14 12:20:00,29.93,29.93,29.92,29.92,11400.0,21.6781,21.6781,21.6709,21.6709,11400.0
2011-02-14 12:25:00,29.92,29.92,29.9,29.91,8600.0,21.6709,21.6709,21.6564,21.6637,8600.0
2011-02-14 12:30:00,29.91,29.92,29.9,29.92,3800.0,21.6637,21.6709,21.6564,21.6709,3800.0
2011-02-14 12:35:00,29.91,29.91,29.87,29.87,70800.0,21.6637,21.6637,21.6347,21.6347,70800.0
2011-02-14 12:40:00,29.87,29.88,29.83,29.85,75700.0,21.6347,21.6419,21.6057,21.6202,75700.0
2011-02-14 12:45:00,29.85,29.85,29.83,29.84,18700.0,21.6202,21.6202,21.6057,21.613,18700.0
2011-02-14 12:50:00,29.83,29.84,29.79,29.8,77200.0,21.6057,21.613,21.5767,21.584,77200.0
2011-02-14 12:55:00,29.8,29.8,29.72,29.73,48500.0,21.584,21.584,21.526,21.5333,48500.0
2011-02-14 13:00:00,29.72,29.75,29.69,29.73,51900.0,21.526,21.5478,21.5043,21.5333,51900.0
2011-02-14 13:05:00,29.71,29.76,29.71,29.76,30300.0,21.5188,21.555,21.5188,21.555,30300.0
2011-02-14 13:10:00,29.76,29.77,29.76,29.76,7300.0,21.555,21.5623,21.555,21.555,7300.0
2011-02-14 13:15:00,29.77,29.82,29.76,29.8,23400.0,21.5623,21.5985,21.555,21.584,23400.0
2011-02-14 13:20:00,29.8,29.8,29.77,29.78,27400.0,21.584,21.584,21.5623,21.5695,27400.0
2011-02-14 13:25:00,29.79,29.79,29.77,29.78,17800.0,21.5767,21.5767,21.5623,21.5695,17800.0
2011-02-14 13:30:00,29.77,29.78,29.76,29.76,13500.0,21.5623,21.5695,21.555,21.555,13500.0
2011-02-14 13:35:00,29.77,29.78,29.76,29.77,21200.0,21.5623,21.5695,21.555,21.5623,21200.0
2011-02-14 13:40:00,29.77,29.79,29.74,29.74,18800.0,21.5623,21.5767,21.5405,21.5405,18800.0
2011-02-14 13:45:00,29.75,29.76,29.74,29.75,36800.0,21.5478,21.555,21.5405,21.5478,36800.0
2011-02-14 13:50:00,29.76,29.81,29.76,29.8,65200.0,21.555,21.5912,21.555,21.584,65200.0
2011-02-14 13:55:00,29.81,29.83,29.8,29.83,30400.0,21.5912,21.6057,21.584,21.6057,30400.0
2011-02-14 14:00:00,29.83,29.87,29.83,29.87,54000.0,21.6057,21.6347,21.6057,21.6347,54000.0
2011-02-14 14:05:00,29.86,29.87,29.85,29.86,27400.0,21.6274,21.6347,21.6202,21.6274,27400.0
2011-02-14 14:10:00,29.85,29.87,29.84,29.86,39700.0,21.6202,21.6347,21.613,21.6274,39700.0
2011-02-14 14:15:00,29.87,29.91,29.86,29.9,116200.0,21.6347,21.6637,21.6274,21.6564,116200.0
2011-02-14 14:20:00,29.9,29.91,29.88,29.9,179400.0,21.6564,21.6637,21.6419,21.6564,179400.0
2011-02-14 14:25:00,29.89,29.9,29.87,29.9,28000.0,21.6492,21.6564,21.6347,21.6564,28000.0
2011-02-14 14:30:00,29.9,29.92,29.88,29.88,21200.0,21.6564,21.6709,21.6419,21.6419,21200.0
2011-02-14 14:35:00,29.89,29.91,29.88,29.9,30400.0,21.6492,21.6637,21.6419,21.6564,30400.0
2011-02-14 14:40:00,29.9,29.91,29.89,29.9,57000.0,21.6564,21.6637,21.6492,21.6564,57000.0
2011-02-14 14:45:00,29.9,29.91,29.89,29.9,46800.0,21.6564,21.6637,21.6492,21.6564,46800.0
2011-02-14 14:50:00,29.9,29.92,29.9,29.9,9500.0,21.6564,21.6709,21.6564,21.6564,9500.0
2011-02-14 14:55:00,29.91,29.91,29.9,29.91,3000.0,21.6637,21.6637,21.6564,21.6637,3000.0
2011-02-14 15:00:00,29.91,29.92,29.9,29.9,18200.0,21.6637,21.6709,21.6564,21.6564,18200.0
2011-02-14 15:05:00,29.91,29.91,29.88,29.9,49900.0,21.6637,21.6637,21.6419,21.6564,49900.0
2011-02-14 15:10:00,29.9,29.91,29.9,29.9,11500.0,21.6564,21.6637,21.6564,21.6564,11500.0
2011-02-14 15:15:00,29.91,29.91,29.9,29.91,7800.0,21.6637,21.6637,21.6564,21.6637,7800.0
2011-02-14 15:20:00,29.9,29.92,29.87,29.92,61300.0,21.6564,21.6709,21.6347,21.6709,61300.0
2011-02-14 15:25:00,29.91,29.93,29.89,29.91,63600.0,21.6637,21.6781,21.6492,21.6637,63600.0
2011-02-14 15:30:00,29.9,29.92,29.9,29.92,47500.0,21.6564,21.6709,21.6564,21.6709,47500.0
2011-02-14 15:35:00,29.92,29.96,29.91,29.94,77600.0,21.6709,21.6999,21.6637,21.6854,77600.0
2011-02-14 15:40:00,29.95,29.96,29.94,29.96,25500.0,21.6926,21.6999,21.6854,21.6999,25500.0
2011-02-14 15:45:00,29.96,29.98,29.95,29.96,179100.0,21.6999,21.7144,21.6926,21.6999,179100.0
2011-02-14 15:50:00,29.96,29.97,29.94,29.96,159800.0,21.6999,21.7071,21.6854,21.6999,159800.0
2011-02-14 15:55:00,29.95,29.98,29.94,29.97,116200.0,21.6926,21.7144,21.6854,21.7071,116200.0
2011-02-15 09:30:00,29.94,29.97,29.9,29.95,27300.0,21.6854,21.7071,21.6564,21.6926,27300.0
2011-02-15 09:35:00,29.95,30.0,29.86,29.86,22200.0,21.6926,21.7288,21.6274,21.6274,22200.0
2011-02-15 09:40:00,29.87,29.93,29.87,29.91,9900.0,21.6347,21.6781,21.6347,21.6637,9900.0
2011-02-15 09:45:00,29.92,29.95,29.91,29.95,9100.0,21.6709,21.6926,21.6637,21.6926,9100.0
2011-02-15 09:50:00,29.95,29.95,29.92,29.94,32000.0,21.6926,21.6926,21.6709,21.6854,32000.0
2011-02-15 09:55:00,29.93,29.97,29.9,29.91,26000.0,21.6781,21.7071,21.6564,21.6637,26000.0
2011-02-15 10:00:00,29.9,29.93,29.84,29.84,19500.0,21.6564,21.6781,21.613,21.613,19500.0
2011-02-15 10:05:00,29.84,29.84,29.8,29.8,18300.0,21.613,21.613,21.584,21.584,18300.0
2011-02-15 10:10:00,29.81,29.83,29.79,29.81,23300.0,21.5912,21.6057,21.5767,21.5912,23300.0
2011-02-15 10:15:00,29.81,29.82,29.8,29.8,7400.0,21.5912,21.5985,21.584,21.584,7400.0
2011-02-15 10:20:00,29.81,29.84,29.8,29.81,16800.0,21.5912,21.613,21.584,21.5912,16800.0
2011-02-15 10:25:00,29.81,29.86,29.81,29.86,16800.0,21.5912,21.6274,21.5912,21.6274,16800.0
2011-02-15 10:30:00,29.86,29.91,29.86,29.91,11400.0,21.6274,21.6637,21.6274,21.6637,11400.0
2011-02-15 10:35:00,29.91,29.94,29.9,29.93,38700.0,21.6637,21.6854,21.6564,21.6781,38700.0
2011-02-15 10:40:00,29.94,29.98,29.94,29.98,21700.0,21.6854,21.7144,21.6854,21.7144,21700.0
2011-02-15 10:45:00,29.97,30.01,29.96,29.96,81000.0,21.7071,21.7361,21.6999,21.6999,81000.0
2011-02-15 10:50:00,29.97,30.02,29.97,30.0,51700.0,21.7071,21.7433,21.7071,21.7288,51700.0
2011-02-15 10:55:00,30.0,30.01,29.98,30.0,19800.0,21.7288,21.7361,21.7144,21.7288,19800.0
2011-02-15 11:00:00,30.0,30.02,29.99,30.0,59800.0,21.7288,21.7433,21.7216,21.7288,59800.0
2011-02-15 11:05:00,30.0,30.03,29.99,30.03,48300.0,21.7288,21.7506,21.7216,21.7506,48300.0
2011-02-15 11:10:00,30.03,30.03,29.99,29.99,13600.0,21.7506,21.7506,21.7216,21.7216,13600.0
2011-02-15 11:15:00,30.0,30.0,29.96,29.96,21400.0,21.7288,21.7288,21.6999,21.6999,21400.0
2011-02-15 11:20:00,29.97,30.02,29.96,30.01,44200.0,21.7071,21.7433,21.6999,21.7361,44200.0
2011-02-15 11:25:00,30.02,30.02,29.99,30.0,48500.0,21.7433,21.7433,21.7216,21.7288,48500.0
2011-02-15 11:30:00,30.0,30.01,29.99,29.99,60200.0,21.7288,21.7361,21.7216,21.7216,60200.0
2011-02-15 11:35:00,29.99,30.0,29.96,30.0,65300.0,21.7216,21.7288,21.6999,21.7288,65300.0
2011-02-15 11:40:00,29.99,30.0,29.99,29.99,22000.0,21.7216,21.7288,21.7216,21.7216,22000.0
2011-02-15 11:45:00,29.99,30.0,29.95,29.97,24700.0,21.7216,21.7288,21.6926,21.7071,24700.0
2011-02-15 11:50:00,29.97,30.0,29.96,30.0,22200.0,21.7071,21.7288,21.6999,21.7288,22200.0
2011-02-15 11:55:00,30.0,30.0,29.99,30.0,11900.0,21.7288,21.7288,21.7216,21.7288,11900.0
2011-02-15 12:00:00,29.99,30.01,29.99,30.0,26500.0,21.7216,21.7361,21.7216,21.7288,26500.0
2011-02-15 12:05:00,30.0,30.0,29.99,30.0,9000.0,21.7288,21.7288,21.7216,21.7288,9000.0
2011-02-15 12:10:00,30.0,30.0,29.99,30.0,6400.0,21.7288,21.7288,21.7216,21.7288,6400.0
2011-02-15 12:15:00,30.0,30.0,29.99,30.0,11300.0,21.7288,21.7288,21.7216,21.7288,11300.0
2011-02-15 12:20:00,30.0,30.01,29.99,30.01,33500.0,21.7288,21.7361,21.7216,21.7361,33500.0
2011-02-15 12:25:00,30.01,30.01,30.0,30.01,30000.0,21.7361,21.7361,21.7288,21.7361,30000.0
2011-02-15 12:30:00,30.0,30.01,30.0,30.0,16700.0,21.7288,21.7361,21.7288,21.7288,16700.0
2011-02-15 12:35:00,30.01,30.01,29.98,29.99,23000.0,21.7361,21.7361,21.7144,21.7216,23000.0
2011-02-15 12:40:00,29.99,29.99,29.98,29.99,35500.0,21.7216,21.7216,21.7144,21.7216,35500.0
2011-02-15 12:45:00,29.99,29.99,29.96,29.97,24500.0,21.7216,21.7216,21.6999,21.7071,24500.0
2011-02-15 12:50:00,29.97,29.98,29.95,29.95,14300.0,21.7071,21.7144,21.6926,21.6926,14300.0
2011-02-15 12:55:00,29.95,29.96,29.93,29.93,29600.0,21.6926,21.6999,21.6781,21.6781,29600.0
2011-02-15 13:00:00,29.93,29.94,29.91,29.91,13800.0,21.6781,21.6854,21.6637,21.6637,13800.0
2011-02-15 13:05:00,29.9,29.94,29.9,29.93,34100.0,21.6564,21.6854,21.6564,21.6781,34100.0
2011-02-15 13:10:00,29.93,29.95,29.93,29.95,50900.0,21.6781,21.6926,21.6781,21.6926,50900.0
2011-02-15 13:15:00,29.95,29.96,29.93,29.93,25600.0,21.6926,21.6999,21.6781,21.6781,25600.0
2011-02-15 13:20:00,29.92,29.92,29.87,29.9,32500.0,21.6709,21.6709,21.6347,21.6564,32500.0
2011-02-15 13:25:00,29.91,29.93,29.9,29.92,13300.0,21.6637,21.6781,21.6564,21.6709,13300.0
2011-02-15 13:30:00,29.92,29.93,29.91,29.92,15600.0,21.6709,21.6781,21.6637,21.6709,15600.0
2011-02-15 13:35:00,29.92,29.94,29.92,29.93,6400.0,21.6709,21.6854,21.6709,21.6781,6400.0
2011-02-15 13:40:00,29.94,29.96,29.93,29.95,18000.0,21.6854,21.6999,21.6781,21.6926,18000.0
2011-02-15 13:45:00,29.95,29.96,29.91,29.91,27200.0,21.6926,21.6999,21.6637,21.6637,27200.0
2011-02-15 13:50:00,29.92,29.92,29.88,29.88,16800.0,21.6709,21.6709,21.6419,21.6419,16800.0
2011-02-15 13:55:00,29.89,29.93,29.88,29.92,32900.0,21.6492,21.6781,21.6419,21.6709,32900.0
2011-02-15 14:00:00,29.91,29.91,29.84,29.87,61900.0,21.6637,21.6637,21.613,21.6347,61900.0
2011-02-15 14:05:00,29.88,29.89,29.86,29.86,14800.0,21.6419,21.6492,21.6274,21.6274,14800.0
2011-02-15 14:10:00,29.87,29.9,29.84,29.84,27700.0,21.6347,21.6564,21.613,21.613,27700.0
2011-02-15 14:15:00,29.83,29.85,29.8,29.85,52300.0,21.6057,21.6202,21.584,21.6202,52300.0
2011-02-15 14:20:00,29.84,29.85,29.83,29.85,13600.0,21.613,21.6202,21.6057,21.6202,13600.0
2011-02-15 14:25:00,29.85,29.85,29.84,29.85,10900.0,21.6202,21.6202,21.613,21.6202,10900.0
2011-02-15 14:30:00,29.85,29.85,29.81,29.83,17200.0,21.6202,21.6202,21.5912,21.6057,17200.0
2011-02-15 14:35:00,29.83,29.87,29.83,29.87,20600.0,21.6057,21.6347,21.6057,21.6347,20600.0
2011-02-15 14:40:00,29.87,29.89,29.87,29.89,16700.0,21.6347,21.6492,21.6347,21.6492,16700.0
2011-02-15 14:45:00,29.88,29.9,29.88,29.9,4800.0,21.6419,21.6564,21.6419,21.6564,4800.0
2011-02-15 14:50:00,29.9,29.9,29.89,29.9,6800.0,21.6564,21.6564,21.6492,21.6564,6800.0
2011-02-15 14:55:00,29.9,29.9,29.89,29.89,8900.0,21.6564,21.6564,21.6492,21.6492,8900.0
2011-02-15 15:00:00,29.89,29.89,29.88,29.89,21700.0,21.6492,21.6492,21.6419,21.6492,21700.0
2011-02-15 15:05:00,29.88,29.89,29.88,29.89,27900.0,21.6419,21.6492,21.6419,21.6492,27900.0
2011-02-15 15:10:00,29.88,29.91,29.88,29.91,18300.0,21.6419,21.6637,21.6419,21.6637,18300.0
2011-02-15 15:15:00,29.91,29.91,29.9,29.9,5600.0,21.6637,21.6637,21.6564,21.6564,5600.0
2011-02-15 15:20:00,29.91,29.92,29.91,29.92,23700.0,21.6637,21.6709,21.6637,21.6709,23700.0
2011-02-15 15:25:00,29.92,29.93,29.9,29.91,53200.0,21.6709,21.6781,21.6564,21.6637,53200.0
2011-02-15 15:30:00,29.91,29.92,29.89,29.89,68800.0,21.6637,21.6709,21.6492,21.6492,68800.0
2011-02-15 15:35:00,29.89,29.91,29.87,29.9,80400.0,21.6492,21.6637,21.6347,21.6564,80400.0
2011-02-15 15:40:00,29.9,29.9,29.85,29.89,101200.0,21.6564,21.6564,21.6202,21.6492,101200.0
2011-02-15 15:45:00,29.9,29.94,29.86,29.87,232800.0,21.6564,21.6854,21.6274,21.6347,232800.0
2011-02-15 15:50:00,29.87,29.9,29.84,29.84,186600.0,21.6347,21.6564,21.613,21.613,186600.0
2011-02-15 15:55:00,29.84,29.88,29.82,29.83,278600.0,21.613,21.6419,21.5985,21.6057,278600.0
2011-02-16 09:30:00,29.95,30.09,29.91,29.97,88800.0,21.6926,21.794,21.6637,21.7071,88800.0
2011-02-16 09:35:00,29.96,29.97,29.71,29.73,119700.0,21.6999,21.7071,21.5188,21.5333,119700.0
2011-02-16 09:40:00,29.73,29.86,29.7,29.8,65600.0,21.5333,21.6274,21.5116,21.584,65600.0
2011-02-16 09:45:00,29.8,29.86,29.79,29.82,112100.0,21.584,21.6274,21.5767,21.5985,112100.0
2011-02-16 09:50:00,29.82,29.87,29.79,29.87,36300.0,21.5985,21.6347,21.5767,21.6347,36300.0
2011-02-16 09:55:00,29.87,29.97,29.87,29.97,41900.0,21.6347,21.7071,21.6347,21.7071,41900.0
2011-02-16 10:00:00,29.97,29.98,29.85,29.87,17100.0,21.7071,21.7144,21.6202,21.6347,17100.0
2011-02-16 10:05:00,29.87,29.91,29.85,29.91,15900.0,21.6347,21.6637,21.6202,21.6637,15900.0
2011-02-16 10:10:00,29.91,30.0,29.91,30.0,39300.0,21.6637,21.7288,21.6637,21.7288,39300.0
2011-02-16 10:15:00,30.0,30.04,29.97,30.04,44300.0,21.7288,21.7578,21.7071,21.7578,44300.0
2011-02-16 10:20:00,30.03,30.05,30.0,30.0,77200.0,21.7506,21.7651,21.7288,21.7288,77200.0
2011-02-16 10:25:00,30.0,30.02,29.98,30.01,61700.0,21.7288,21.7433,21.7144,21.7361,61700.0
2011-02-16 10:30:00,30.0,30.06,30.0,30.04,13100.0,21.7288,21.7723,21.7288,21.7578,13100.0
2011-02-16 10:35:00,30.05,30.11,30.05,30.1,73300.0,21.7651,21.8085,21.7651,21.8013,73300.0
2011-02-16 10:40:00,30.1,30.11,30.04,30.05,40700.0,21.8013,21.8085,21.7578,21.7651,40700.0
2011-02-16 10:45:00,30.05,30.07,30.03,30.07,22100.0,21.7651,21.7795,21.7506,21.7795,22100.0
2011-02-16 10:50:00,30.07,30.1,30.03,30.03,26400.0,21.7795,21.8013,21.7506,21.7506,26400.0
2011-02-16 10:55:00,30.04,30.08,30.04,30.07,19100.0,21.7578,21.7868,21.7578,21.7795,19100.0
2011-02-16 11:00:00,30.07,30.08,30.02,30.02,26900.0,21.7795,21.7868,21.7433,21.7433,26900.0
2011-02-16 11:05:00,30.02,30.08,30.02,30.05,23600.0,21.7433,21.7868,21.7433,21.7651,23600.0
2011-02-16 11:10:00,30.06,30.09,30.05,30.07,27700.0,21.7723,21.794,21.7651,21.7795,27700.0
2011-02-16 11:15:00,30.06,30.1,30.06,30.09,15400.0,21.7723,21.8013,21.7723,21.794,15400.0
2011-02-16 11:20:00,30.08,30.09,30.05,30.06,7400.0,21.7868,21.794,21.7651,21.7723,7400.0
2011-02-16 11:25:00,30.05,30.1,30.01,30.04,61400.0,21.7651,21.8013,21.7361,21.7578,61400.0
2011-02-16 11:30:00,30.03,30.03,30.0,30.0,65000.0,21.7506,21.7506,21.7288,21.7288,65000.0
2011-02-16 11:35:00,30.01,30.04,30.0,30.03,11700.0,21.7361,21.7578,21.7288,21.7506,11700.0
2011-02-16 11:40:00,30.03,30.04,30.01,30.02,21200.0,21.7506,21.7578,21.7361,21.7433,21200.0
2011-02-16 11:45:00,30.02,30.03,29.99,30.0,29400.0,21.7433,21.7506,21.7216,21.7288,29400.0
2011-02-16 11:50:00,30.0,30.0,29.97,29.98,88900.0,21.7288,21.7288,21.7071,21.7144,88900.0
2011-02-16 11:55:00,29.98,30.0,29.98,29.99,9600.0,21.7144,21.7288,21.7144,21.7216,9600.0
2011-02-16 12:00:00,29.99,30.0,29.95,29.95,24100.0,21.7216,21.7288,21.6926,21.6926,24100.0
2011-02-16 12:05:00,29.95,30.0,29.93,29.94,60800.0,21.6926,21.7288,21.6781,21.6854,60800.0
2011-02-16 12:10:00,29.94,29.98,29.94,29.98,14300.0,21.6854,21.7144,21.6854,21.7144,14300.0
2011-02-16 12:15:00,29.98,30.0,29.95,29.95,194800.0,21.7144,21.7288,21.6926,21.6926,194800.0
2011-02-16 12:20:00,29.95,30.0,29.95,29.99,131500.0,21.6926,21.7288,21.6926,21.7216,131500.0
2011-02-16 12:25:00,29.99,30.01,29.98,29.99,24900.0,21.7216,21.7361,21.7144,21.7216,24900.0
2011-02-16 12:30:00,30.0,30.0,29.97,29.97,133300.0,21.7288,21.7288,21.7071,21.7071,133300.0
2011-02-16 12:35:00,29.97,30.01,29.97,29.98,173000.0,21.7071,21.7361,21.7071,21.7144,173000.0
2011-02-16 12:40:00,29.98,29.99,29.98,29.98,29800.0,21.7144,21.7216,21.7144,21.7144,29800.0
2011-02-16 12:45:00,29.98,29.99,29.98,29.98,27100.0,21.7144,21.7216,21.7144,21.7144,27100.0
2011-02-16 12:50:00,29.98,29.99,29.97,29.98,43000.0,21.7144,21.7216,21.7071,21.7144,43000.0
2011-02-16 12:55:00,29.98,29.98,29.96,29.97,27500.0,21.7144,21.7144,21.6999,21.7071,27500.0
2011-02-16 13:00:00,29.97,29.98,29.95,29.96,26400.0,21.7071,21.7144,21.6926,21.6999,26400.0
2011-02-16 13:05:00,29.97,29.99,29.96,29.98,57900.0,21.7071,21.7216,21.6999,21.7144,57900.0
2011-02-16 13:10:00,29.98,29.99,29.96,29.96,7200.0,21.7144,21.7216,21.6999,21.6999,7200.0
2011-02-16 13:15:00,29.97,29.99,29.96,29.98,165800.0,21.7071,21.7216,21.6999,21.7144,165800.0
2011-02-16 13:20:00,29.98,29.99,29.98,29.99,112500.0,21.7144,21.7216,21.7144,21.7216,112500.0
2011-02-16 13:25:00,29.98,29.99,29.95,29.97,92500.0,21.7144,21.7216,21.6926,21.7071,92500.0
2011-02-16 13:30:00,29.97,29.98,29.95,29.96,13700.0,21.7071,21.7144,21.6926,21.6999,13700.0
2011-02-16 13:35:00,29.96,29.98,29.96,29.97,18900.0,21.6999,21.7144,21.6999,21.7071,18900.0
2011-02-16 13:40:00,29.97,29.98,29.96,29.97,37700.0,21.7071,21.7144,21.6999,21.7071,37700.0
2011-02-16 13:45:00,29.97,29.99,29.96,29.98,33100.0,21.7071,21.7216,21.6999,21.7144,33100.0
2011-02-16 13:50:00,29.98,30.0,29.97,29.98,37600.0,21.7144,21.7288,21.7071,21.7144,37600.0
2011-02-16 13:55:00,29.98,29.99,29.97,29.98,46200.0,21.7144,21.7216,21.7071,21.7144,46200.0
2011-02-16 14:00:00,29.98,30.0,29.97,29.99,53400.0,21.7144,21.7288,21.7071,21.7216,53400.0
2011-02-16 14:05:00,29.99,30.02,29.97,29.99,82000.0,21.7216,21.7433,21.7071,21.7216,82000.0
2011-02-16 14:10:00,30.0,30.03,29.99,30.01,69200.0,21.7288,21.7506,21.7216,21.7361,69200.0
2011-02-16 14:15:00,30.0,30.02,30.0,30.02,47000.0,21.7288,21.7433,21.7288,21.7433,47000.0
2011-02-16 14:20:00,30.01,30.02,30.01,30.02,23800.0,21.7361,21.7433,21.7361,21.7433,23800.0
2011-02-16 14:25:00,30.02,30.04,30.0,30.0,143200.0,21.7433,21.7578,21.7288,21.7288,143200.0
2011-02-16 14:30:00,30.01,30.02,30.0,30.02,62700.0,21.7361,21.7433,21.7288,21.7433,62700.0
2011-02-16 14:35:00,30.02,30.02,29.99,30.0,118400.0,21.7433,21.7433,21.7216,21.7288,118400.0
2011-02-16 14:40:00,29.99,30.0,29.97,30.0,101300.0,21.7216,21.7288,21.7071,21.7288,101300.0
2011-02-16 14:45:00,29.99,30.04,29.99,30.0,230000.0,21.7216,21.7578,21.7216,21.7288,230000.0
2011-02-16 14:50:00,30.0,30.01,29.98,29.99,48100.0,21.7288,21.7361,21.7144,21.7216,48100.0
2011-02-16 14:55:00,29.98,30.0,29.98,29.99,89100.0,21.7144,21.7288,21.7144,21.7216,89100.0
2011-02-16 15:00:00,29.99,30.01,29.97,29.99,50500.0,21.7216,21.7361,21.7071,21.7216,50500.0
2011-02-16 15:05:00,30.0,30.01,29.99,30.01,38000.0,21.7288,21.7361,21.7216,21.7361,38000.0
2011-02-16 15:10:00,30.01,30.01,30.0,30.0,66400.0,21.7361,21.7361,21.7288,21.7288,66400.0
2011-02-16 15:15:00,30.0,30.01,30.0,30.0,16500.0,21.7288,21.7361,21.7288,21.7288,16500.0
2011-02-16 15:20:00,30.0,30.03,30.0,30.02,51100.0,21.7288,21.7506,21.7288,21.7433,51100.0
2011-02-16 15:25:00,30.02,30.04,30.01,30.03,51500.0,21.7433,21.7578,21.7361,21.7506,51500.0
2011-02-16 15:30:00,30.03,30.03,30.0,30.01,45900.0,21.7506,21.7506,21.7288,21.7361,45900.0
2011-02-16 15:35:00,30.01,30.01,30.0,30.01,42000.0,21.7361,21.7361,21.7288,21.7361,42000.0
2011-02-16 15:40:00,30.0,30.04,30.0,30.02,172600.0,21.7288,21.7578,21.7288,21.7433,172600.0
2011-02-16 15:45:00,30.03,30.04,30.0,30.04,95300.0,21.7506,21.7578,21.7288,21.7578,95300.0
2011-02-16 15:50:00,30.04,30.05,29.99,30.01,104000.0,21.7578,21.7651,21.7216,21.7361,104000.0
2011-02-16 15:55:00,30.01,30.05,30.0,30.03,190700.0,21.7361,21.7651,21.7288,21.7506,190700.0
2011-02-17 09:30:00,30.03,30.03,29.91,29.99,54900.0,21.7506,21.7506,21.6637,21.7216,54900.0
2011-02-17 09:35:00,29.99,30.0,29.95,30.0,31900.0,21.7216,21.7288,21.6926,21.7288,31900.0
2011-02-17 09:40:00,30.0,30.0,29.92,29.99,149800.0,21.7288,21.7288,21.6709,21.7216,149800.0
2011-02-17 09:45:00,29.98,29.99,29.96,29.98,49600.0,21.7144,21.7216,21.6999,21.7144,49600.0
2011-02-17 09:50:00,29.98,29.99,29.97,29.97,34400.0,21.7144,21.7216,21.7071,21.7071,34400.0
2011-02-17 09:55:00,29.97,29.99,29.97,29.98,13700.0,21.7071,21.7216,21.7071,21.7144,13700.0
2011-02-17 10:00:00,29.98,30.0,29.97,29.99,63800.0,21.7144,21.7288,21.7071,21.7216,63800.0
2011-02-17 10:05:00,29.99,30.0,29.96,29.97,102100.0,21.7216,21.7288,21.6999,21.7071,102100.0
2011-02-17 10:10:00,29.98,30.0,29.97,29.99,49900.0,21.7144,21.7288,21.7071,21.7216,49900.0
2011-02-17 10:15:00,29.99,30.0,29.97,30.0,37200.0,21.7216,21.7288,21.7071,21.7288,37200.0
2011-02-17 10:20:00,30.0,30.0,29.98,29.99,198800.0,21.7288,21.7288,21.7144,21.7216,198800.0
2011-02-17 10:25:00,29.99,30.01,29.99,29.99,218200.0,21.7216,21.7361,21.7216,21.7216,218200.0
2011-02-17 10:30:00,29.99,30.0,29.97,29.99,73600.0,21.7216,21.7288,21.7071,21.7216,73600.0
2011-02-17 10:35:00,29.99,30.0,29.95,29.95,38500.0,21.7216,21.7288,21.6926,21.6926,38500.0
2011-02-17 10:40:00,29.95,29.99,29.95,29.99,10800.0,21.6926,21.7216,21.6926,21.7216,10800.0
2011-02-17 10:45:00,29.99,30.0,29.96,29.98,109100.0,21.7216,21.7288,21.6999,21.7144,109100.0
2011-02-17 10:50:00,29.98,30.02,29.98,30.0,234200.0,21.7144,21.7433,21.7144,21.7288,234200.0
2011-02-17 10:55:00,30.0,30.0,29.97,29.98,18000.0,21.7288,21.7288,21.7071,21.7144,18000.0
2011-02-17 11:00:00,29.99,30.0,29.98,29.99,21200.0,21.7216,21.7288,21.7144,21.7216,21200.0
2011-02-17 11:05:00,29.99,30.01,29.98,29.99,131100.0,21.7216,21.7361,21.7144,21.7216,131100.0
2011-02-17 11:10:00,29.99,30.0,29.98,29.99,39700.0,21.7216,21.7288,21.7144,21.7216,39700.0
2011-02-17 11:15:00,29.99,30.0,29.98,29.99,34800.0,21.7216,21.7288,21.7144,21.7216,34800.0
2011-02-17 11:20:00,29.99,30.0,29.98,29.99,63000.0,21.7216,21.7288,21.7144,21.7216,63000.0
2011-02-17 11:25:00,29.99,30.0,29.98,29.99,23500.0,21.7216,21.7288,21.7144,21.7216,23500.0
2011-02-17 11:30:00,29.99,29.99,29.98,29.99,5200.0,21.7216,21.7216,21.7144,21.7216,5200.0
2011-02-17 11:35:00,29.99,30.0,29.98,29.99,175700.0,21.7216,21.7288,21.7144,21.7216,175700.0
2011-02-17 11:40:00,29.99,29.99,29.98,29.99,40400.0,21.7216,21.7216,21.7144,21.7216,40400.0
2011-02-17 11:45:00,29.99,29.99,29.98,29.99,320300.0,21.7216,21.7216,21.7144,21.7216,320300.0
2011-02-17 11:50:00,29.99,29.99,29.98,29.99,5000.0,21.7216,21.7216,21.7144,21.7216,5000.0
2011-02-17 11:55:00,29.99,29.99,29.96,29.97,109600.0,21.7216,21.7216,21.6999,21.7071,109600.0
2011-02-17 12:00:00,29.98,29.98,29.96,29.96,42900.0,21.7144,21.7144,21.6999,21.6999,42900.0
2011-02-17 12:05:00,29.97,29.97,29.95,29.96,40400.0,21.7071,21.7071,21.6926,21.6999,40400.0
2011-02-17 12:10:00,29.96,29.97,29.95,29.96,62900.0,21.6999,21.7071,21.6926,21.6999,62900.0
2011-02-17 12:15:00,29.96,29.96,29.94,29.95,45500.0,21.6999,21.6999,21.6854,21.6926,45500.0
2011-02-17 12:20:00,29.95,29.96,29.94,29.95,47500.0,21.6926,21.6999,21.6854,21.6926,47500.0
2011-02-17 12:25:00,29.96,29.96,29.94,29.96,39700.0,21.6999,21.6999,21.6854,21.6999,39700.0
2011-02-17 12:30:00,29.96,29.96,29.93,29.94,25300.0,21.6999,21.6999,21.6781,21.6854,25300.0
2011-02-17 12:35:00,29.94,29.95,29.92,29.92,45400.0,21.6854,21.6926,21.6709,21.6709,45400.0
2011-02-17 12:40:00,29.92,29.96,29.92,29.94,85300.0,21.6709,21.6999,21.6709,21.6854,85300.0
2011-02-17 12:45:00,29.95,29.96,29.94,29.96,46900.0,21.6926,21.6999,21.6854,21.6999,46900.0
2011-02-17 12:50:00,29.96,29.97,29.95,29.96,40000.0,21.6999,21.7071,21.6926,21.6999,40000.0
2011-02-17 12:55:00,29.96,29.97,29.96,29.97,1200.0,21.6999,21.7071,21.6999,21.7071,1200.0
2011-02-17 13:00:00,29.96,29.99,29.96,29.98,31300.0,21.6999,21.7216,21.6999,21.7144,31300.0
2011-02-17 13:05:00,29.98,29.98,29.97,29.98,15000.0,21.7144,21.7144,21.7071,21.7144,15000.0
2011-02-17 13:10:00,29.98,29.98,29.96,29.96,24100.0,21.7144,21.7144,21.6999,21.6999,24100.0
2011-02-17 13:15:00,29.96,29.98,29.96,29.97,28600.0,21.6999,21.7144,21.6999,21.7071,28600.0
2011-02-17 13:20:00,29.98,30.02,29.97,29.98,346700.0,21.7144,21.7433,21.7071,21.7144,346700.0
2011-02-17 13:25:00,29.99,30.0,29.98,29.99,34600.0,21.7216,21.7288,21.7144,21.7216,34600.0
2011-02-17 13:30:00,29.99,29.99,29.98,29.99,14400.0,21.7216,21.7216,21.7144,21.7216,14400.0
2011-02-17 13:35:00,29.99,30.0,29.98,29.99,35300.0,21.7216,21.7288,21.7144,21.7216,35300.0
2011-02-17 13:40:00,29.99,29.99,29.98,29.99,9500.0,21.7216,21.7216,21.7144,21.7216,9500.0
2011-02-17 13:45:00,29.99,30.0,29.98,29.99,62900.0,21.7216,21.7288,21.7144,21.7216,62900.0
2011-02-17 13:50:00,29.99,30.01,29.99,30.01,24000.0,21.7216,21.7361,21.7216,21.7361,24000.0
2011-02-17 13:55:00,30.0,30.01,30.0,30.01,9900.0,21.7288,21.7361,21.7288,21.7361,9900.0
2011-02-17 14:00:00,30.0,30.01,29.98,29.99,157400.0,21.7288,21.7361,21.7144,21.7216,157400.0
2011-02-17 14:05:00,29.99,29.99,29.98,29.99,17400.0,21.7216,21.7216,21.7144,21.7216,17400.0
2011-02-17 14:10:00,29.99,30.0,29.98,29.99,37600.0,21.7216,21.7288,21.7144,21.7216,37600.0
2011-02-17 14:15:00,29.99,30.0,29.98,29.99,53900.0,21.7216,21.7288,21.7144,21.7216,53900.0
2011-02-17 14:20:00,29.99,29.99,29.98,29.99,10000.0,21.7216,21.7216,21.7144,21.7216,10000.0
2011-02-17 14:25:00,29.99,30.0,29.98,29.98,62100.0,21.7216,21.7288,21.7144,21.7144,62100.0
2011-02-17 14:30:00,29.99,30.0,29.98,29.99,181600.0,21.7216,21.7288,21.7144,21.7216,181600.0
2011-02-17 14:35:00,29.99,30.0,29.98,29.98,33400.0,21.7216,21.7288,21.7144,21.7144,33400.0
2011-02-17 14:40:00,29.99,30.0,29.98,30.0,38300.0,21.7216,21.7288,21.7144,21.7288,38300.0
2011-02-17 14:45:00,30.0,30.02,29.99,30.01,46700.0,21.7288,21.7433,21.7216,21.7361,46700.0
2011-02-17 14:50:00,30.01,30.02,29.99,29.99,44600.0,21.7361,21.7433,21.7216,21.7216,44600.0
2011-02-17 14:55:00,30.0,30.01,29.99,30.0,41900.0,21.7288,21.7361,21.7216,21.7288,41900.0
2011-02-17 15:00:00,30.0,30.01,29.99,30.0,32000.0,21.7288,21.7361,21.7216,21.7288,32000.0
2011-02-17 15:05:00,30.0,30.0,29.99,30.0,36200.0,21.7288,21.7288,21.7216,21.7288,36200.0
2011-02-17 15:10:00,30.0,30.0,29.98,30.0,37200.0,21.7288,21.7288,21.7144,21.7288,37200.0
2011-02-17 15:15:00,29.99,30.0,29.99,30.0,9500.0,21.7216,21.7288,21.7216,21.7288,9500.0
2011-02-17 15:20:00,30.0,30.0,29.99,30.0,14000.0,21.7288,21.7288,21.7216,21.7288,14000.0
2011-02-17 15:25:00,30.0,30.01,29.99,30.0,62400.0,21.7288,21.7361,21.7216,21.7288,62400.0
2011-02-17 15:30:00,30.0,30.0,29.99,30.0,19200.0,21.7288,21.7288,21.7216,21.7288,19200.0
2011-02-17 15:35:00,30.0,30.0,29.99,30.0,40500.0,21.7288,21.7288,21.7216,21.7288,40500.0
2011-02-17 15:40:00,30.0,30.01,29.98,29.99,202300.0,21.7288,21.7361,21.7144,21.7216,202300.0
2011-02-17 15:45:00,29.98,29.99,29.94,29.95,78000.0,21.7144,21.7216,21.6854,21.6926,78000.0
2011-02-17 15:50:00,29.95,29.96,29.94,29.96,39700.0,21.6926,21.6999,21.6854,21.6999,39700.0
2011-02-17 15:55:00,29.96,30.0,29.95,29.99,164200.0,21.6999,21.7288,21.6926,21.7216,164200.0
2011-02-18 09:30:00,29.99,29.99,29.83,29.88,256400.0,21.7216,21.7216,21.6057,21.6419,256400.0
2011-02-18 09:35:00,29.87,29.99,29.87,29.99,23100.0,21.6347,21.7216,21.6347,21.7216,23100.0
2011-02-18 09:40:00,29.99,30.0,29.97,29.99,138800.0,21.7216,21.7288,21.7071,21.7216,138800.0
2011-02-18 09:45:00,29.98,29.99,29.96,29.97,29700.0,21.7144,21.7216,21.6999,21.7071,29700.0
2011-02-18 09:50:00,29.97,29.99,29.97,29.97,46800.0,21.7071,21.7216,21.7071,21.7071,46800.0
2011-02-18 09:55:00,29.97,29.99,29.96,29.98,37600.0,21.7071,21.7216,21.6999,21.7144,37600.0
2011-02-18 10:00:00,29.98,29.98,29.96,29.97,32900.0,21.7144,21.7144,21.6999,21.7071,32900.0
2011-02-18 10:05:00,29.96,29.98,29.96,29.98,24500.0,21.6999,21.7144,21.6999,21.7144,24500.0
2011-02-18 10:10:00,29.98,29.98,29.96,29.98,24300.0,21.7144,21.7144,21.6999,21.7144,24300.0
2011-02-18 10:15:00,29.98,29.99,29.97,29.97,50400.0,21.7144,21.7216,21.7071,21.7071,50400.0
2011-02-18 10:20:00,29.98,29.98,29.95,29.97,55100.0,21.7144,21.7144,21.6926,21.7071,55100.0
2011-02-18 10:25:00,29.97,29.97,29.95,29.96,31200.0,21.7071,21.7071,21.6926,21.6999,31200.0
2011-02-18 10:30:00,29.97,29.99,29.96,29.98,98300.0,21.7071,21.7216,21.6999,21.7144,98300.0
2011-02-18 10:35:00,29.98,29.99,29.96,29.97,33700.0,21.7144,21.7216,21.6999,21.7071,33700.0
2011-02-18 10:40:00,29.97,30.0,29.96,29.96,217500.0,21.7071,21.7288,21.6999,21.6999,217500.0
2011-02-18 10:45:00,29.96,29.97,29.93,29.94,41400.0,21.6999,21.7071,21.6781,21.6854,41400.0
2011-02-18 10:50:00,29.94,29.95,29.89,29.9,38700.0,21.6854,21.6926,21.6492,21.6564,38700.0
2011-02-18 10:55:00,29.9,29.95,29.87,29.93,34800.0,21.6564,21.6926,21.6347,21.6781,34800.0
2011-02-18 11:00:00,29.93,29.94,29.9,29.92,34500.0,21.6781,21.6854,21.6564,21.6709,34500.0
2011-02-18 11:05:00,29.92,29.97,29.92,29.96,56700.0,21.6709,21.7071,21.6709,21.6999,56700.0
2011-02-18 11:10:00,29.95,29.95,29.92,29.95,44500.0,21.6926,21.6926,21.6709,21.6926,44500.0
2011-02-18 11:15:00,29.95,29.95,29.89,29.89,103100.0,21.6926,21.6926,21.6492,21.6492,103100.0
2011-02-18 11:20:00,29.89,29.92,29.86,29.9,57100.0,21.6492,21.6709,21.6274,21.6564,57100.0
2011-02-18 11:25:00,29.91,29.94,29.91,29.93,30500.0,21.6637,21.6854,21.6637,21.6781,30500.0
2011-02-18 11:30:00,29.93,29.99,29.93,29.95,152900.0,21.6781,21.7216,21.6781,21.6926,152900.0
2011-02-18 11:35:00,29.95,29.97,29.95,29.96,97000.0,21.6926,21.7071,21.6926,21.6999,97000.0
2011-02-18 11:40:00,29.96,29.97,29.94,29.96,82000.0,21.6999,21.7071,21.6854,21.6999,82000.0
2011-02-18 11:45:00,29.96,29.98,29.96,29.96,210600.0,21.6999,21.7144,21.6999,21.6999,210600.0
2011-02-18 11:50:00,29.96,29.97,29.95,29.96,67100.0,21.6999,21.7071,21.6926,21.6999,67100.0
2011-02-18 11:55:00,29.96,29.99,29.94,29.95,95500.0,21.6999,21.7216,21.6854,21.6926,95500.0
2011-02-18 12:00:00,29.95,29.96,29.95,29.96,4600.0,21.6926,21.6999,21.6926,21.6999,4600.0
2011-02-18 12:05:00,29.97,29.97,29.95,29.96,14500.0,21.7071,21.7071,21.6926,21.6999,14500.0
2011-02-18 12:10:00,29.96,29.97,29.96,29.96,4700.0,21.6999,21.7071,21.6999,21.6999,4700.0
2011-02-18 12:15:00,29.97,29.97,29.96,29.97,5300.0,21.7071,21.7071,21.6999,21.7071,5300.0
2011-02-18 12:20:00,29.97,29.97,29.96,29.96,18500.0,21.7071,21.7071,21.6999,21.6999,18500.0
2011-02-18 12:25:00,29.97,29.98,29.96,29.96,42500.0,21.7071,21.7144,21.6999,21.6999,42500.0
2011-02-18 12:30:00,29.96,29.96,29.93,29.94,60400.0,21.6999,21.6999,21.6781,21.6854,60400.0
2011-02-18 12:35:00,29.95,29.95,29.91,29.92,4700.0,21.6926,21.6926,21.6637,21.6709,4700.0
2011-02-18 12:40:00,29.92,29.92,29.89,29.89,9900.0,21.6709,21.6709,21.6492,21.6492,9900.0
2011-02-18 12:45:00,29.9,29.92,29.88,29.92,36700.0,21.6564,21.6709,21.6419,21.6709,36700.0
2011-02-18 12:50:00,29.92,29.94,29.92,29.93,8500.0,21.6709,21.6854,21.6709,21.6781,8500.0
2011-02-18 12:55:00,29.93,29.95,29.92,29.94,35500.0,21.6781,21.6926,21.6709,21.6854,35500.0
2011-02-18 13:00:00,29.94,29.94,29.92,29.94,15700.0,21.6854,21.6854,21.6709,21.6854,15700.0
2011-02-18 13:05:00,29.94,29.95,29.93,29.94,117900.0,21.6854,21.6926,21.6781,21.6854,117900.0
2011-02-18 13:10:00,29.94,29.95,29.93,29.94,43900.0,21.6854,21.6926,21.6781,21.6854,43900.0
2011-02-18 13:15:00,29.93,29.95,29.93,29.94,17000.0,21.6781,21.6926,21.6781,21.6854,17000.0
2011-02-18 13:20:00,29.94,29.96,29.93,29.93,23700.0,21.6854,21.6999,21.6781,21.6781,23700.0
2011-02-18 13:25:00,29.94,29.95,29.93,29.94,89100.0,21.6854,21.6926,21.6781,21.6854,89100.0
2011-02-18 13:30:00,29.94,29.94,29.91,29.93,67400.0,21.6854,21.6854,21.6637,21.6781,67400.0
2011-02-18 13:35:00,29.93,29.94,29.93,29.94,58700.0,21.6781,21.6854,21.6781,21.6854,58700.0
2011-02-18 13:40:00,29.94,29.95,29.93,29.94,124700.0,21.6854,21.6926,21.6781,21.6854,124700.0
2011-02-18 13:45:00,29.93,29.95,29.93,29.94,89000.0,21.6781,21.6926,21.6781,21.6854,89000.0
2011-02-18 13:50:00,29.94,29.95,29.93,29.94,25100.0,21.6854,21.6926,21.6781,21.6854,25100.0
2011-02-18 13:55:00,29.94,29.94,29.93,29.94,15700.0,21.6854,21.6854,21.6781,21.6854,15700.0
2011-02-18 14:00:00,29.94,29.94,29.92,29.93,30200.0,21.6854,21.6854,21.6709,21.6781,30200.0
2011-02-18 14:05:00,29.93,29.94,29.93,29.93,16400.0,21.6781,21.6854,21.6781,21.6781,16400.0
2011-02-18 14:10:00,29.94,29.96,29.93,29.93,181300.0,21.6854,21.6999,21.6781,21.6781,181300.0
2011-02-18 14:15:00,29.93,29.94,29.92,29.93,31400.0,21.6781,21.6854,21.6709,21.6781,31400.0
2011-02-18 14:20:00,29.94,29.94,29.93,29.94,37600.0,21.6854,21.6854,21.6781,21.6854,37600.0
2011-02-18 14:25:00,29.94,29.94,29.93,29.93,13000.0,21.6854,21.6854,21.6781,21.6781,13000.0
2011-02-18 14:30:00,29.94,29.96,29.93,29.94,62300.0,21.6854,21.6999,21.6781,21.6854,62300.0
2011-02-18 14:35:00,29.94,29.95,29.93,29.94,102700.0,21.6854,21.6926,21.6781,21.6854,102700.0
2011-02-18 14:40:00,29.94,29.97,29.94,29.96,47400.0,21.6854,21.7071,21.6854,21.6999,47400.0
2011-02-18 14:45:00,29.97,29.99,29.96,29.96,143700.0,21.7071,21.7216,21.6999,21.6999,143700.0
2011-02-18 14:50:00,29.96,29.97,29.95,29.95,130200.0,21.6999,21.7071,21.6926,21.6926,130200.0
2011-02-18 14:55:00,29.95,29.97,29.95,29.96,18800.0,21.6926,21.7071,21.6926,21.6999,18800.0
2011-02-18 15:00:00,29.96,29.96,29.95,29.96,23100.0,21.6999,21.6999,21.6926,21.6999,23100.0
2011-02-18 15:05:00,29.96,29.97,29.95,29.97,111100.0,21.6999,21.7071,21.6926,21.7071,111100.0
2011-02-18 15:10:00,29.97,29.98,29.96,29.97,23200.0,21.7071,21.7144,21.6999,21.7071,23200.0
2011-02-18 15:15:00,29.96,29.98,29.96,29.97,63200.0,21.6999,21.7144,21.6999,21.7071,63200.0
2011-02-18 15:20:00,29.97,29.97,29.96,29.96,33900.0,21.7071,21.7071,21.6999,21.6999,33900.0
2011-02-18 15:25:00,29.97,29.98,29.96,29.97,59300.0,21.7071,21.7144,21.6999,21.7071,59300.0
2011-02-18 15:30:00,29.97,29.98,29.93,29.95,90500.0,21.7071,21.7144,21.6781,21.6926,90500.0
2011-02-18 15:35:00,29.95,29.96,29.94,29.95,15000.0,21.6926,21.6999,21.6854,21.6926,15000.0
2011-02-18 15:40:00,29.96,29.97,29.95,29.97,191400.0,21.6999,21.7071,21.6926,21.7071,191400.0
2011-02-18 15:45:00,29.97,29.98,29.95,29.96,85600.0,21.7071,21.7144,21.6926,21.6999,85600.0
2011-02-18 15:50:00,29.96,29.96,29.89,29.93,221100.0,21.6999,21.6999,21.6492,21.6781,221100.0
2011-02-18 15:55:00,29.93,29.98,29.93,29.97,153100.0,21.6781,21.7144,21.6781,21.7071,153100.0
2011-02-22 09:30:00,29.75,29.88,29.63,29.65,52500.0,21.5478,21.6419,21.4609,21.4753,52500.0
2011-02-22 09:35:00,29.63,29.77,29.63,29.71,63300.0,21.4609,21.5623,21.4609,21.5188,63300.0
2011-02-22 09:40:00,29.7,29.76,29.69,29.71,102200.0,21.5116,21.555,21.5043,21.5188,102200.0
2011-02-22 09:45:00,29.71,29.79,29.65,29.65,55700.0,21.5188,21.5767,21.4753,21.4753,55700.0
2011-02-22 09:50:00,29.65,29.72,29.63,29.66,55800.0,21.4753,21.526,21.4609,21.4826,55800.0
2011-02-22 09:55:00,29.66,29.71,29.66,29.68,23100.0,21.4826,21.5188,21.4826,21.4971,23100.0
2011-02-22 10:00:00,29.7,29.72,29.68,29.69,65100.0,21.5116,21.526,21.4971,21.5043,65100.0
2011-02-22 10:05:00,29.69,29.71,29.68,29.7,42400.0,21.5043,21.5188,21.4971,21.5116,42400.0
2011-02-22 10:10:00,29.7,29.71,29.68,29.7,44600.0,21.5116,21.5188,21.4971,21.5116,44600.0
2011-02-22 10:15:00,29.71,29.8,29.71,29.74,40000.0,21.5188,21.584,21.5188,21.5405,40000.0
2011-02-22 10:20:00,29.75,29.84,29.74,29.84,92700.0,21.5478,21.613,21.5405,21.613,92700.0
2011-02-22 10:25:00,29.85,29.86,29.81,29.86,30700.0,21.6202,21.6274,21.5912,21.6274,30700.0
2011-02-22 10:30:00,29.87,29.92,29.83,29.92,59100.0,21.6347,21.6709,21.6057,21.6709,59100.0
2011-02-22 10:35:00,29.92,29.94,29.88,29.89,118200.0,21.6709,21.6854,21.6419,21.6492,118200.0
2011-02-22 10:40:00,29.89,29.91,29.8,29.81,94800.0,21.6492,21.6637,21.584,21.5912,94800.0
2011-02-22 10:45:00,29.81,29.87,29.78,29.78,40400.0,21.5912,21.6347,21.5695,21.5695,40400.0
2011-02-22 10:50:00,29.78,29.82,29.78,29.79,17100.0,21.5695,21.5985,21.5695,21.5767,17100.0
2011-02-22 10:55:00,29.8,29.81,29.77,29.77,45700.0,21.584,21.5912,21.5623,21.5623,45700.0
2011-02-22 11:00:00,29.78,29.79,29.76,29.76,74800.0,21.5695,21.5767,21.555,21.555,74800.0
2011-02-22 11:05:00,29.77,29.78,29.76,29.77,85300.0,21.5623,21.5695,21.555,21.5623,85300.0
2011-02-22 11:10:00,29.78,29.78,29.74,29.74,43700.0,21.5695,21.5695,21.5405,21.5405,43700.0
2011-02-22 11:15:00,29.75,29.76,29.74,29.75,57400.0,21.5478,21.555,21.5405,21.5478,57400.0
2011-02-22 11:20:00,29.75,29.76,29.68,29.7,60500.0,21.5478,21.555,21.4971,21.5116,60500.0
2011-02-22 11:25:00,29.69,29.75,29.69,29.75,75900.0,21.5043,21.5478,21.5043,21.5478,75900.0
2011-02-22 11:30:00,29.75,29.75,29.68,29.68,28300.0,21.5478,21.5478,21.4971,21.4971,28300.0
2011-02-22 11:35:00,29.69,29.72,29.67,29.72,70900.0,21.5043,21.526,21.4898,21.526,70900.0
2011-02-22 11:40:00,29.72,29.74,29.7,29.71,13300.0,21.526,21.5405,21.5116,21.5188,13300.0
2011-02-22 11:45:00,29.7,29.71,29.67,29.7,51800.0,21.5116,21.5188,21.4898,21.5116,51800.0
2011-02-22 11:50:00,29.69,29.7,29.68,29.69,106500.0,21.5043,21.5116,21.4971,21.5043,106500.0
2011-02-22 11:55:00,29.69,29.71,29.69,29.69,36600.0,21.5043,21.5188,21.5043,21.5043,36600.0
2011-02-22 12:00:00,29.69,29.7,29.65,29.69,37400.0,21.5043,21.5116,21.4753,21.5043,37400.0
2011-02-22 12:05:00,29.68,29.68,29.65,29.66,15400.0,21.4971,21.4971,21.4753,21.4826,15400.0
2011-02-22 12:10:00,29.66,29.68,29.61,29.68,36700.0,21.4826,21.4971,21.4464,21.4971,36700.0
2011-02-22 12:15:00,29.67,29.67,29.65,29.66,25200.0,21.4898,21.4898,21.4753,21.4826,25200.0
2011-02-22 12:20:00,29.66,29.66,29.63,29.64,30600.0,21.4826,21.4826,21.4609,21.4681,30600.0
2011-02-22 12:25:00,29.64,29.68,29.63,29.68,59800.0,21.4681,21.4971,21.4609,21.4971,59800.0
2011-02-22 12:30:00,29.68,29.68,29.66,29.67,64400.0,21.4971,21.4971,21.4826,21.4898,64400.0
2011-02-22 12:35:00,29.67,29.69,29.66,29.68,35000.0,21.4898,21.5043,21.4826,21.4971,35000.0
2011-02-22 12:40:00,29.68,29.69,29.63,29.66,164200.0,21.4971,21.5043,21.4609,21.4826,164200.0
2011-02-22 12:45:00,29.66,29.67,29.54,29.54,221100.0,21.4826,21.4898,21.3957,21.3957,221100.0
2011-02-22 12:50:00,29.55,29.59,29.52,29.59,168600.0,21.4029,21.4319,21.3812,21.4319,168600.0
2011-02-22 12:55:00,29.59,29.59,29.56,29.57,33900.0,21.4319,21.4319,21.4102,21.4174,33900.0
2011-02-22 13:00:00,29.57,29.58,29.54,29.56,37800.0,21.4174,21.4246,21.3957,21.4102,37800.0
2011-02-22 13:05:00,29.55,29.58,29.55,29.57,31600.0,21.4029,21.4246,21.4029,21.4174,31600.0
2011-02-22 13:10:00,29.58,29.59,29.55,29.59,67600.0,21.4246,21.4319,21.4029,21.4319,67600.0
2011-02-22 13:15:00,29.59,29.6,29.59,29.6,3400.0,21.4319,21.4391,21.4319,21.4391,3400.0
2011-02-22 13:20:00,29.59,29.6,29.56,29.57,46000.0,21.4319,21.4391,21.4102,21.4174,46000.0
2011-02-22 13:25:00,29.56,29.57,29.53,29.53,29600.0,21.4102,21.4174,21.3884,21.3884,29600.0
2011-02-22 13:30:00,29.53,29.54,29.5,29.51,39200.0,21.3884,21.3957,21.3667,21.3739,39200.0
2011-02-22 13:35:00,29.51,29.53,29.51,29.51,7500.0,21.3739,21.3884,21.3739,21.3739,7500.0
2011-02-22 13:40:00,29.51,29.52,29.46,29.46,76800.0,21.3739,21.3812,21.3377,21.3377,76800.0
2011-02-22 13:45:00,29.46,29.47,29.38,29.4,129300.0,21.3377,21.345,21.2798,21.2943,129300.0
2011-02-22 13:50:00,29.39,29.41,29.39,29.4,106700.0,21.287,21.3015,21.287,21.2943,106700.0
2011-02-22 13:55:00,29.4,29.4,29.31,29.32,92400.0,21.2943,21.2943,21.2291,21.2363,92400.0
2011-02-22 14:00:00,29.32,29.32,29.23,29.27,106100.0,21.2363,21.2363,21.1711,21.2001,106100.0
2011-02-22 14:05:00,29.27,29.27,29.22,29.24,70300.0,21.2001,21.2001,21.1639,21.1784,70300.0
2011-02-22 14:10:00,29.24,29.34,29.23,29.34,38600.0,21.1784,21.2508,21.1711,21.2508,38600.0
2011-02-22 14:15:00,29.34,29.37,29.34,29.36,38200.0,21.2508,21.2725,21.2508,21.2653,38200.0
2011-02-22 14:20:00,29.36,29.38,29.33,29.38,58100.0,21.2653,21.2798,21.2436,21.2798,58100.0
2011-02-22 14:25:00,29.38,29.4,29.36,29.39,92500.0,21.2798,21.2943,21.2653,21.287,92500.0
2011-02-22 14:30:00,29.4,29.45,29.4,29.42,32800.0,21.2943,21.3305,21.2943,21.3087,32800.0
2011-02-22 14:35:00,29.42,29.42,29.41,29.42,11000.0,21.3087,21.3087,21.3015,21.3087,11000.0
2011-02-22 14:40:00,29.42,29.42,29.4,29.41,35300.0,21.3087,21.3087,21.2943,21.3015,35300.0
2011-02-22 14:45:00,29.4,29.41,29.39,29.4,81000.0,21.2943,21.3015,21.287,21.2943,81000.0
2011-02-22 14:50:00,29.4,29.41,29.35,29.35,74300.0,21.2943,21.3015,21.258,21.258,74300.0
2011-02-22 14:55:00,29.34,29.4,29.34,29.38,99200.0,21.2508,21.2943,21.2508,21.2798,99200.0
2011-02-22 15:00:00,29.38,29.44,29.38,29.44,36600.0,21.2798,21.3232,21.2798,21.3232,36600.0
2011-02-22 15:05:00,29.43,29.44,29.39,29.4,44200.0,21.316,21.3232,21.287,21.2943,44200.0
2011-02-22 15:10:00,29.41,29.46,29.4,29.45,45300.0,21.3015,21.3377,21.2943,21.3305,45300.0
2011-02-22 15:15:00,29.45,29.45,29.39,29.41,56400.0,21.3305,21.3305,21.287,21.3015,56400.0
2011-02-22 15:20:00,29.41,29.42,29.4,29.41,36100.0,21.3015,21.3087,21.2943,21.3015,36100.0
2011-02-22 15:25:00,29.41,29.45,29.4,29.42,60200.0,21.3015,21.3305,21.2943,21.3087,60200.0
2011-02-22 15:30:00,29.42,29.47,29.42,29.45,56400.0,21.3087,21.345,21.3087,21.3305,56400.0
2011-02-22 15:35:00,29.44,29.45,29.41,29.44,48000.0,21.3232,21.3305,21.3015,21.3232,48000.0
2011-02-22 15:40:00,29.44,29.48,29.44,29.46,72800.0,21.3232,21.3522,21.3232,21.3377,72800.0
2011-02-22 15:45:00,29.47,29.51,29.46,29.51,76900.0,21.345,21.3739,21.3377,21.3739,76900.0
2011-02-22 15:50:00,29.5,29.56,29.5,29.56,62400.0,21.3667,21.4102,21.3667,21.4102,62400.0
2011-02-22 15:55:00,29.56,29.59,29.53,29.57,216000.0,21.4102,21.4319,21.3884,21.4174,216000.0
2011-02-23 09:30:00,29.51,29.6,29.41,29.42,30700.0,21.3739,21.4391,21.3015,21.3087,30700.0
2011-02-23 09:35:00,29.43,29.44,29.38,29.4,21700.0,21.316,21.3232,21.2798,21.2943,21700.0
2011-02-23 09:40:00,29.4,29.42,29.23,29.27,72000.0,21.2943,21.3087,21.1711,21.2001,72000.0
2011-02-23 09:45:00,29.28,29.33,29.18,29.33,112100.0,21.2073,21.2436,21.1349,21.2436,112100.0
2011-02-23 09:50:00,29.33,29.41,29.33,29.38,120900.0,21.2436,21.3015,21.2436,21.2798,120900.0
2011-02-23 09:55:00,29.38,29.41,29.35,29.36,80700.0,21.2798,21.3015,21.258,21.2653,80700.0
2011-02-23 10:00:00,29.37,29.37,29.24,29.29,51600.0,21.2725,21.2725,21.1784,21.2146,51600.0
2011-02-23 10:05:00,29.3,29.32,29.28,29.3,58600.0,21.2218,21.2363,21.2073,21.2218,58600.0
2011-02-23 10:10:00,29.3,29.32,29.28,29.3,144100.0,21.2218,21.2363,21.2073,21.2218,144100.0
2011-02-23 10:15:00,29.3,29.31,29.28,29.28,53700.0,21.2218,21.2291,21.2073,21.2073,53700.0
2011-02-23 10:20:00,29.28,29.36,29.27,29.34,71500.0,21.2073,21.2653,21.2001,21.2508,71500.0
2011-02-23 10:25:00,29.34,29.35,29.27,29.29,39000.0,21.2508,21.258,21.2001,21.2146,39000.0
2011-02-23 10:30:00,29.3,29.3,29.24,29.24,65900.0,21.2218,21.2218,21.1784,21.1784,65900.0
2011-02-23 10:35:00,29.25,29.26,29.15,29.15,123700.0,21.1856,21.1929,21.1132,21.1132,123700.0
2011-02-23 10:40:00,29.15,29.16,29.1,29.12,108700.0,21.1132,21.1204,21.077,21.0915,108700.0
2011-02-23 10:45:00,29.12,29.13,29.11,29.12,31300.0,21.0915,21.0987,21.0842,21.0915,31300.0
2011-02-23 10:50:00,29.12,29.23,29.12,29.23,60900.0,21.0915,21.1711,21.0915,21.1711,60900.0
2011-02-23 10:55:00,29.23,29.26,29.22,29.23,20200.0,21.1711,21.1929,21.1639,21.1711,20200.0
2011-02-23 11:00:00,29.25,29.26,29.22,29.24,18100.0,21.1856,21.1929,21.1639,21.1784,18100.0
2011-02-23 11:05:00,29.24,29.3,29.22,29.29,23100.0,21.1784,21.2218,21.1639,21.2146,23100.0
2011-02-23 11:10:00,29.29,29.3,29.25,29.25,25300.0,21.2146,21.2218,21.1856,21.1856,25300.0
2011-02-23 11:15:00,29.25,29.28,29.24,29.25,29900.0,21.1856,21.2073,21.1784,21.1856,29900.0
2011-02-23 11:20:00,29.25,29.28,29.25,29.28,32600.0,21.1856,21.2073,21.1856,21.2073,32600.0
2011-02-23 11:25:00,29.28,29.29,29.23,29.25,47600.0,21.2073,21.2146,21.1711,21.1856,47600.0
2011-02-23 11:30:00,29.25,29.25,29.17,29.24,36600.0,21.1856,21.1856,21.1277,21.1784,36600.0
2011-02-23 11:35:00,29.24,29.25,29.2,29.24,37900.0,21.1784,21.1856,21.1494,21.1784,37900.0
2011-02-23 11:40:00,29.23,29.24,29.18,29.19,24800.0,21.1711,21.1784,21.1349,21.1422,24800.0
2011-02-23 11:45:00,29.18,29.18,29.12,29.15,56800.0,21.1349,21.1349,21.0915,21.1132,56800.0
2011-02-23 11:50:00,29.15,29.16,29.14,29.16,36100.0,21.1132,21.1204,21.1059,21.1204,36100.0
2011-02-23 11:55:00,29.15,29.16,29.08,29.11,91900.0,21.1132,21.1204,21.0625,21.0842,91900.0
2011-02-23 12:00:00,29.11,29.11,29.05,29.06,52300.0,21.0842,21.0842,21.0408,21.048,52300.0
2011-02-23 12:05:00,29.06,29.07,29.01,29.03,33700.0,21.048,21.0552,21.0118,21.0263,33700.0
2011-02-23 12:10:00,29.04,29.06,29.02,29.04,16400.0,21.0335,21.048,21.019,21.0335,16400.0
2011-02-23 12:15:00,29.05,29.06,29.02,29.03,29400.0,21.0408,21.048,21.019,21.0263,29400.0
2011-02-23 12:20:00,29.03,29.09,29.01,29.08,18900.0,21.0263,21.0697,21.0118,21.0625,18900.0
2011-02-23 12:25:00,29.07,29.08,29.04,29.07,15000.0,21.0552,21.0625,21.0335,21.0552,15000.0
2011-02-23 12:30:00,29.07,29.1,29.06,29.07,19700.0,21.0552,21.077,21.048,21.0552,19700.0
2011-02-23 12:35:00,29.08,29.08,29.05,29.06,45400.0,21.0625,21.0625,21.0408,21.048,45400.0
2011-02-23 12:40:00,29.07,29.07,29.03,29.03,25200.0,21.0552,21.0552,21.0263,21.0263,25200.0
2011-02-23 12:45:00,29.03,29.03,28.97,28.99,66600.0,21.0263,21.0263,20.9828,20.9973,66600.0
2011-02-23 12:50:00,29.0,29.0,28.96,28.97,49500.0,21.0045,21.0045,20.9756,20.9828,49500.0
2011-02-23 12:55:00,28.96,29.01,28.96,28.96,49400.0,20.9756,21.0118,20.9756,20.9756,49400.0
2011-02-23 13:00:00,28.97,29.01,28.97,28.99,33000.0,20.9828,21.0118,20.9828,20.9973,33000.0
2011-02-23 13:05:00,28.99,29.0,28.98,28.99,45400.0,20.9973,21.0045,20.9901,20.9973,45400.0
2011-02-23 13:10:00,28.99,29.0,28.95,28.96,26000.0,20.9973,21.0045,20.9683,20.9756,26000.0
2011-02-23 13:15:00,28.96,28.96,28.93,28.96,79700.0,20.9756,20.9756,20.9538,20.9756,79700.0
2011-02-23 13:20:00,28.96,28.99,28.95,28.99,55800.0,20.9756,20.9973,20.9683,20.9973,55800.0
2011-02-23 13:25:00,28.99,29.0,28.97,28.99,55600.0,20.9973,21.0045,20.9828,20.9973,55600.0
2011-02-23 13:30:00,28.99,29.02,28.97,28.98,66600.0,20.9973,21.019,20.9828,20.9901,66600.0
2011-02-23 13:35:00,28.98,29.0,28.97,28.98,24400.0,20.9901,21.0045,20.9828,20.9901,24400.0
2011-02-23 13:40:00,28.98,28.98,28.95,28.97,29100.0,20.9901,20.9901,20.9683,20.9828,29100.0
2011-02-23 13:45:00,28.97,28.98,28.95,28.96,29700.0,20.9828,20.9901,20.9683,20.9756,29700.0
2011-02-23 13:50:00,28.96,28.97,28.94,28.96,31100.0,20.9756,20.9828,20.9611,20.9756,31100.0
2011-02-23 13:55:00,28.95,28.96,28.93,28.94,33800.0,20.9683,20.9756,20.9538,20.9611,33800.0
2011-02-23 14:00:00,28.94,28.97,28.94,28.96,46800.0,20.9611,20.9828,20.9611,20.9756,46800.0
2011-02-23 14:05:00,28.96,28.96,28.92,28.92,50600.0,20.9756,20.9756,20.9466,20.9466,50600.0
2011-02-23 14:10:00,28.92,28.93,28.9,28.9,77900.0,20.9466,20.9538,20.9321,20.9321,77900.0
2011-02-23 14:15:00,28.91,28.97,28.91,28.97,70000.0,20.9394,20.9828,20.9394,20.9828,70000.0
2011-02-23 14:20:00,28.97,28.98,28.95,28.96,35400.0,20.9828,20.9901,20.9683,20.9756,35400.0
2011-02-23 14:25:00,28.95,28.98,28.92,28.92,65800.0,20.9683,20.9901,20.9466,20.9466,65800.0
2011-02-23 14:30:00,28.93,28.97,28.92,28.92,53600.0,20.9538,20.9828,20.9466,20.9466,53600.0
2011-02-23 14:35:00,28.92,28.93,28.86,28.86,28100.0,20.9466,20.9538,20.9031,20.9031,28100.0
2011-02-23 14:40:00,28.87,28.89,28.86,28.87,34600.0,20.9104,20.9249,20.9031,20.9104,34600.0
2011-02-23 14:45:00,28.87,28.87,28.86,28.86,25300.0,20.9104,20.9104,20.9031,20.9031,25300.0
2011-02-23 14:50:00,28.86,28.9,28.86,28.9,29600.0,20.9031,20.9321,20.9031,20.9321,29600.0
2011-02-23 14:55:00,28.9,28.93,28.89,28.92,29700.0,20.9321,20.9538,20.9249,20.9466,29700.0
2011-02-23 15:00:00,28.93,28.95,28.92,28.95,16300.0,20.9538,20.9683,20.9466,20.9683,16300.0
2011-02-23 15:05:00,28.95,28.96,28.93,28.94,41800.0,20.9683,20.9756,20.9538,20.9611,41800.0
2011-02-23 15:10:00,28.94,28.96,28.94,28.95,28500.0,20.9611,20.9756,20.9611,20.9683,28500.0
2011-02-23 15:15:00,28.94,28.96,28.92,28.95,53200.0,20.9611,20.9756,20.9466,20.9683,53200.0
2011-02-23 15:20:00,28.96,28.98,28.95,28.95,44300.0,20.9756,20.9901,20.9683,20.9683,44300.0
2011-02-23 15:25:00,28.95,28.97,28.94,28.95,84800.0,20.9683,20.9828,20.9611,20.9683,84800.0
2011-02-23 15:30:00,28.96,28.97,28.94,28.95,65500.0,20.9756,20.9828,20.9611,20.9683,65500.0
2011-02-23 15:35:00,28.95,28.96,28.89,28.92,84500.0,20.9683,20.9756,20.9249,20.9466,84500.0
2011-02-23 15:40:00,28.92,28.92,28.89,28.91,72700.0,20.9466,20.9466,20.9249,20.9394,72700.0
2011-02-23 15:45:00,28.91,28.92,28.86,28.88,119600.0,20.9394,20.9466,20.9031,20.9176,119600.0
2011-02-23 15:50:00,28.88,28.9,28.86,28.88,65600.0,20.9176,20.9321,20.9031,20.9176,65600.0
2011-02-23 15:55:00,28.88,28.9,28.86,28.89,131000.0,20.9176,20.9321,20.9031,20.9249,131000.0
2011-02-24 09:30:00,28.79,28.94,28.79,28.91,65700.0,20.8524,20.9611,20.8524,20.9394,65700.0
2011-02-24 09:35:00,28.92,29.0,28.85,28.96,54400.0,20.9466,21.0045,20.8959,20.9756,54400.0
2011-02-24 09:40:00,28.95,29.0,28.85,29.0,56000.0,20.9683,21.0045,20.8959,21.0045,56000.0
2011-02-24 09:45:00,28.99,29.0,28.95,29.0,25400.0,20.9973,21.0045,20.9683,21.0045,25400.0
2011-02-24 09:50:00,28.99,29.0,28.98,28.99,10200.0,20.9973,21.0045,20.9901,20.9973,10200.0
2011-02-24 09:55:00,28.99,29.0,28.94,28.95,50200.0,20.9973,21.0045,20.9611,20.9683,50200.0
2011-02-24 10:00:00,28.95,28.96,28.94,28.95,37000.0,20.9683,20.9756,20.9611,20.9683,37000.0
2011-02-24 10:05:00,28.95,28.98,28.92,28.96,78800.0,20.9683,20.9901,20.9466,20.9756,78800.0
2011-02-24 10:10:00,28.95,28.96,28.9,28.96,45400.0,20.9683,20.9756,20.9321,20.9756,45400.0
2011-02-24 10:15:00,28.95,28.98,28.92,28.97,55200.0,20.9683,20.9901,20.9466,20.9828,55200.0
2011-02-24 10:20:00,28.98,29.09,28.98,29.09,30800.0,20.9901,21.0697,20.9901,21.0697,30800.0
2011-02-24 10:25:00,29.1,29.1,29.0,29.05,19600.0,21.077,21.077,21.0045,21.0408,19600.0
2011-02-24 10:30:00,29.05,29.08,29.0,29.08,41600.0,21.0408,21.0625,21.0045,21.0625,41600.0
2011-02-24 10:35:00,29.06,29.06,28.98,28.99,50600.0,21.048,21.048,20.9901,20.9973,50600.0
2011-02-24 10:40:00,28.99,29.02,28.99,29.02,83000.0,20.9973,21.019,20.9973,21.019,83000.0
2011-02-24 10:45:00,29.02,29.06,29.02,29.06,71100.0,21.019,21.048,21.019,21.048,71100.0
2011-02-24 10:50:00,29.06,29.13,29.06,29.11,107300.0,21.048,21.0987,21.048,21.0842,107300.0
2011-02-24 10:55:00,29.12,29.15,29.1,29.1,33300.0,21.0915,21.1132,21.077,21.077,33300.0
2011-02-24 11:00:00,29.11,29.16,29.1,29.15,31300.0,21.0842,21.1204,21.077,21.1132,31300.0
2011-02-24 11:05:00,29.15,29.2,29.13,29.18,56200.0,21.1132,21.1494,21.0987,21.1349,56200.0
2011-02-24 11:10:00,29.18,29.21,29.13,29.13,51200.0,21.1349,21.1566,21.0987,21.0987,51200.0
2011-02-24 11:15:00,29.14,29.17,29.12,29.13,43000.0,21.1059,21.1277,21.0915,21.0987,43000.0
2011-02-24 11:20:00,29.13,29.14,29.1,29.1,43200.0,21.0987,21.1059,21.077,21.077,43200.0
2011-02-24 11:25:00,29.1,29.16,29.1,29.16,31500.0,21.077,21.1204,21.077,21.1204,31500.0
2011-02-24 11:30:00,29.15,29.15,29.1,29.1,34600.0,21.1132,21.1132,21.077,21.077,34600.0
2011-02-24 11:35:00,29.11,29.11,29.09,29.1,22800.0,21.0842,21.0842,21.0697,21.077,22800.0
2011-02-24 11:40:00,29.11,29.12,29.09,29.1,53600.0,21.0842,21.0915,21.0697,21.077,53600.0
2011-02-24 11:45:00,29.1,29.12,29.09,29.1,53400.0,21.077,21.0915,21.0697,21.077,53400.0
2011-02-24 11:50:00,29.1,29.14,29.09,29.1,73000.0,21.077,21.1059,21.0697,21.077,73000.0
2011-02-24 11:55:00,29.1,29.15,29.09,29.14,96100.0,21.077,21.1132,21.0697,21.1059,96100.0
2011-02-24 12:00:00,29.14,29.18,29.09,29.14,162100.0,21.1059,21.1349,21.0697,21.1059,162100.0
2011-02-24 12:05:00,29.15,29.16,29.08,29.1,44100.0,21.1132,21.1204,21.0625,21.077,44100.0
2011-02-24 12:10:00,29.1,29.17,29.1,29.17,26400.0,21.077,21.1277,21.077,21.1277,26400.0
2011-02-24 12:15:00,29.17,29.19,29.14,29.19,36600.0,21.1277,21.1422,21.1059,21.1422,36600.0
2011-02-24 12:20:00,29.18,29.18,29.13,29.15,20200.0,21.1349,21.1349,21.0987,21.1132,20200.0
2011-02-24 12:25:00,29.16,29.16,29.09,29.1,42000.0,21.1204,21.1204,21.0697,21.077,42000.0
2011-02-24 12:30:00,29.09,29.11,29.08,29.09,27300.0,21.0697,21.0842,21.0625,21.0697,27300.0
2011-02-24 12:35:00,29.09,29.12,29.07,29.1,21200.0,21.0697,21.0915,21.0552,21.077,21200.0
2011-02-24 12:40:00,29.09,29.1,29.06,29.08,33000.0,21.0697,21.077,21.048,21.0625,33000.0
2011-02-24 12:45:00,29.09,29.09,29.03,29.06,51800.0,21.0697,21.0697,21.0263,21.048,51800.0
2011-02-24 12:50:00,29.05,29.07,29.04,29.06,17200.0,21.0408,21.0552,21.0335,21.048,17200.0
2011-02-24 12:55:00,29.07,29.1,29.06,29.1,32300.0,21.0552,21.077,21.048,21.077,32300.0
2011-02-24 13:00:00,29.09,29.1,29.05,29.1,32800.0,21.0697,21.077,21.0408,21.077,32800.0
2011-02-24 13:05:00,29.09,29.1,29.01,29.03,46200.0,21.0697,21.077,21.0118,21.0263,46200.0
2011-02-24 13:10:00,29.03,29.08,29.02,29.04,39700.0,21.0263,21.0625,21.019,21.0335,39700.0
2011-02-24 13:15:00,29.03,29.07,29.02,29.04,55900.0,21.0263,21.0552,21.019,21.0335,55900.0
2011-02-24 13:20:00,29.03,29.04,29.02,29.04,24200.0,21.0263,21.0335,21.019,21.0335,24200.0
2011-02-24 13:25:00,29.04,29.06,29.02,29.05,78200.0,21.0335,21.048,21.019,21.0408,78200.0
2011-02-24 13:30:00,29.04,29.05,29.03,29.04,17900.0,21.0335,21.0408,21.0263,21.0335,17900.0
2011-02-24 13:35:00,29.03,29.09,29.03,29.08,38200.0,21.0263,21.0697,21.0263,21.0625,38200.0
2011-02-24 13:40:00,29.08,29.09,29.06,29.07,57700.0,21.0625,21.0697,21.048,21.0552,57700.0
2011-02-24 13:45:00,29.06,29.09,29.06,29.07,58000.0,21.048,21.0697,21.048,21.0552,58000.0
2011-02-24 13:50:00,29.07,29.07,29.06,29.07,29600.0,21.0552,21.0552,21.048,21.0552,29600.0
2011-02-24 13:55:00,29.07,29.11,29.06,29.11,54200.0,21.0552,21.0842,21.048,21.0842,54200.0
2011-02-24 14:00:00,29.1,29.11,29.06,29.09,32100.0,21.077,21.0842,21.048,21.0697,32100.0
2011-02-24 14:05:00,29.08,29.1,29.05,29.1,45900.0,21.0625,21.077,21.0408,21.077,45900.0
2011-02-24 14:10:00,29.11,29.15,29.1,29.13,25600.0,21.0842,21.1132,21.077,21.0987,25600.0
2011-02-24 14:15:00,29.13,29.15,29.1,29.15,50500.0,21.0987,21.1132,21.077,21.1132,50500.0
2011-02-24 14:20:00,29.15,29.15,29.1,29.14,29800.0,21.1132,21.1132,21.077,21.1059,29800.0
2011-02-24 14:25:00,29.15,29.19,29.15,29.16,38800.0,21.1132,21.1422,21.1132,21.1204,38800.0
2011-02-24 14:30:00,29.16,29.21,29.14,29.2,37300.0,21.1204,21.1566,21.1059,21.1494,37300.0
2011-02-24 14:35:00,29.21,29.22,29.15,29.18,37500.0,21.1566,21.1639,21.1132,21.1349,37500.0
2011-02-24 14:40:00,29.19,29.2,29.14,29.15,55000.0,21.1422,21.1494,21.1059,21.1132,55000.0
2011-02-24 14:45:00,29.16,29.19,29.14,29.17,51100.0,21.1204,21.1422,21.1059,21.1277,51100.0
2011-02-24 14:50:00,29.17,29.17,29.13,29.13,27800.0,21.1277,21.1277,21.0987,21.0987,27800.0
2011-02-24 14:55:00,29.13,29.15,29.11,29.15,67400.0,21.0987,21.1132,21.0842,21.1132,67400.0
2011-02-24 15:00:00,29.14,29.14,29.11,29.13,37800.0,21.1059,21.1059,21.0842,21.0987,37800.0
2011-02-24 15:05:00,29.14,29.18,29.13,29.16,39400.0,21.1059,21.1349,21.0987,21.1204,39400.0
2011-02-24 15:10:00,29.15,29.17,29.11,29.16,39300.0,21.1132,21.1277,21.0842,21.1204,39300.0
2011-02-24 15:15:00,29.16,29.18,29.12,29.14,29500.0,21.1204,21.1349,21.0915,21.1059,29500.0
2011-02-24 15:20:00,29.13,29.19,29.13,29.19,45600.0,21.0987,21.1422,21.0987,21.1422,45600.0
2011-02-24 15:25:00,29.19,29.2,29.12,29.13,51800.0,21.1422,21.1494,21.0915,21.0987,51800.0
2011-02-24 15:30:00,29.12,29.14,29.12,29.13,33300.0,21.0915,21.1059,21.0915,21.0987,33300.0
2011-02-24 15:35:00,29.13,29.13,29.07,29.07,31400.0,21.0987,21.0987,21.0552,21.0552,31400.0
2011-02-24 15:40:00,29.06,29.11,29.06,29.1,52500.0,21.048,21.0842,21.048,21.077,52500.0
2011-02-24 15:45:00,29.1,29.11,29.05,29.06,61900.0,21.077,21.0842,21.0408,21.048,61900.0
2011-02-24 15:50:00,29.06,29.08,29.04,29.06,41900.0,21.048,21.0625,21.0335,21.048,41900.0
2011-02-24 15:55:00,29.05,29.07,29.04,29.07,77600.0,21.0408,21.0552,21.0335,21.0552,77600.0
2011-02-25 09:30:00,29.22,29.3,29.19,29.21,33800.0,21.1639,21.2218,21.1422,21.1566,33800.0
2011-02-25 09:35:00,29.22,29.25,29.16,29.25,35500.0,21.1639,21.1856,21.1204,21.1856,35500.0
2011-02-25 09:40:00,29.24,29.26,29.24,29.25,34200.0,21.1784,21.1929,21.1784,21.1856,34200.0
2011-02-25 09:45:00,29.25,29.27,29.23,29.24,60300.0,21.1856,21.2001,21.1711,21.1784,60300.0
2011-02-25 09:50:00,29.24,29.24,29.19,29.2,35500.0,21.1784,21.1784,21.1422,21.1494,35500.0
2011-02-25 09:55:00,29.2,29.22,29.18,29.18,94300.0,21.1494,21.1639,21.1349,21.1349,94300.0
2011-02-25 10:00:00,29.18,29.23,29.18,29.18,45800.0,21.1349,21.1711,21.1349,21.1349,45800.0
2011-02-25 10:05:00,29.19,29.22,29.18,29.2,85500.0,21.1422,21.1639,21.1349,21.1494,85500.0
2011-02-25 10:10:00,29.19,29.22,29.18,29.22,33900.0,21.1422,21.1639,21.1349,21.1639,33900.0
2011-02-25 10:15:00,29.22,29.23,29.2,29.2,41800.0,21.1639,21.1711,21.1494,21.1494,41800.0
2011-02-25 10:20:00,29.2,29.26,29.15,29.26,57700.0,21.1494,21.1929,21.1132,21.1929,57700.0
2011-02-25 10:25:00,29.26,29.27,29.25,29.27,31000.0,21.1929,21.2001,21.1856,21.2001,31000.0
2011-02-25 10:30:00,29.26,29.32,29.24,29.31,36900.0,21.1929,21.2363,21.1784,21.2291,36900.0
2011-02-25 10:35:00,29.31,29.34,29.31,29.32,13700.0,21.2291,21.2508,21.2291,21.2363,13700.0
2011-02-25 10:40:00,29.32,29.33,29.31,29.32,32300.0,21.2363,21.2436,21.2291,21.2363,32300.0
2011-02-25 10:45:00,29.32,29.32,29.27,29.3,87700.0,21.2363,21.2363,21.2001,21.2218,87700.0
2011-02-25 10:50:00,29.29,29.3,29.27,29.27,30200.0,21.2146,21.2218,21.2001,21.2001,30200.0
2011-02-25 10:55:00,29.27,29.3,29.27,29.3,23300.0,21.2001,21.2218,21.2001,21.2218,23300.0
2011-02-25 11:00:00,29.3,29.32,29.29,29.3,28700.0,21.2218,21.2363,21.2146,21.2218,28700.0
2011-02-25 11:05:00,29.3,29.3,29.25,29.26,68300.0,21.2218,21.2218,21.1856,21.1929,68300.0
2011-02-25 11:10:00,29.25,29.28,29.24,29.28,45600.0,21.1856,21.2073,21.1784,21.2073,45600.0
2011-02-25 11:15:00,29.28,29.33,29.28,29.31,13700.0,21.2073,21.2436,21.2073,21.2291,13700.0
2011-02-25 11:20:00,29.3,29.31,29.3,29.3,15500.0,21.2218,21.2291,21.2218,21.2218,15500.0
2011-02-25 11:25:00,29.31,29.31,29.25,29.3,34300.0,21.2291,21.2291,21.1856,21.2218,34300.0
2011-02-25 11:30:00,29.29,29.33,29.28,29.3,36300.0,21.2146,21.2436,21.2073,21.2218,36300.0
2011-02-25 11:35:00,29.3,29.31,29.26,29.27,44200.0,21.2218,21.2291,21.1929,21.2001,44200.0
2011-02-25 11:40:00,29.27,29.29,29.22,29.23,39100.0,21.2001,21.2146,21.1639,21.1711,39100.0
2011-02-25 11:45:00,29.21,29.23,29.18,29.18,29700.0,21.1566,21.1711,21.1349,21.1349,29700.0
2011-02-25 11:50:00,29.18,29.22,29.17,29.21,24100.0,21.1349,21.1639,21.1277,21.1566,24100.0
2011-02-25 11:55:00,29.21,29.22,29.18,29.18,37200.0,21.1566,21.1639,21.1349,21.1349,37200.0
2011-02-25 12:00:00,29.18,29.18,29.12,29.12,43400.0,21.1349,21.1349,21.0915,21.0915,43400.0
2011-02-25 12:05:00,29.12,29.13,29.09,29.12,29700.0,21.0915,21.0987,21.0697,21.0915,29700.0
2011-02-25 12:10:00,29.13,29.19,29.13,29.19,12100.0,21.0987,21.1422,21.0987,21.1422,12100.0
2011-02-25 12:15:00,29.19,29.2,29.18,29.19,10100.0,21.1422,21.1494,21.1349,21.1422,10100.0
2011-02-25 12:20:00,29.2,29.2,29.19,29.2,9300.0,21.1494,21.1494,21.1422,21.1494,9300.0
2011-02-25 12:25:00,29.19,29.24,29.19,29.22,18100.0,21.1422,21.1784,21.1422,21.1639,18100.0
2011-02-25 12:30:00,29.22,29.23,29.2,29.2,16100.0,21.1639,21.1711,21.1494,21.1494,16100.0
2011-02-25 12:35:00,29.2,29.21,29.2,29.21,5800.0,21.1494,21.1566,21.1494,21.1566,5800.0
2011-02-25 12:40:00,29.21,29.21,29.2,29.21,8200.0,21.1566,21.1566,21.1494,21.1566,8200.0
2011-02-25 12:45:00,29.22,29.24,29.22,29.22,11400.0,21.1639,21.1784,21.1639,21.1639,11400.0
2011-02-25 12:50:00,29.22,29.25,29.22,29.24,35000.0,21.1639,21.1856,21.1639,21.1784,35000.0
2011-02-25 12:55:00,29.25,29.25,29.23,29.25,8500.0,21.1856,21.1856,21.1711,21.1856,8500.0
2011-02-25 13:00:00,29.24,29.24,29.23,29.23,6200.0,21.1784,21.1784,21.1711,21.1711,6200.0
2011-02-25 13:05:00,29.24,29.25,29.23,29.24,5700.0,21.1784,21.1856,21.1711,21.1784,5700.0
2011-02-25 13:10:00,29.23,29.25,29.23,29.24,10700.0,21.1711,21.1856,21.1711,21.1784,10700.0
2011-02-25 13:15:00,29.24,29.25,29.24,29.24,7800.0,21.1784,21.1856,21.1784,21.1784,7800.0
2011-02-25 13:20:00,29.24,29.25,29.22,29.22,15900.0,21.1784,21.1856,21.1639,21.1639,15900.0
2011-02-25 13:25:00,29.22,29.24,29.22,29.23,10100.0,21.1639,21.1784,21.1639,21.1711,10100.0
2011-02-25 13:30:00,29.23,29.24,29.22,29.22,26200.0,21.1711,21.1784,21.1639,21.1639,26200.0
2011-02-25 13:35:00,29.22,29.24,29.2,29.2,31200.0,21.1639,21.1784,21.1494,21.1494,31200.0
2011-02-25 13:40:00,29.21,29.22,29.19,29.19,34200.0,21.1566,21.1639,21.1422,21.1422,34200.0
2011-02-25 13:45:00,29.2,29.21,29.19,29.2,15200.0,21.1494,21.1566,21.1422,21.1494,15200.0
2011-02-25 13:50:00,29.2,29.21,29.19,29.2,24900.0,21.1494,21.1566,21.1422,21.1494,24900.0
2011-02-25 13:55:00,29.2,29.21,29.18,29.18,27900.0,21.1494,21.1566,21.1349,21.1349,27900.0
2011-02-25 14:00:00,29.18,29.18,29.17,29.18,17500.0,21.1349,21.1349,21.1277,21.1349,17500.0
2011-02-25 14:05:00,29.17,29.21,29.17,29.21,28300.0,21.1277,21.1566,21.1277,21.1566,28300.0
2011-02-25 14:10:00,29.21,29.23,29.21,29.21,20000.0,21.1566,21.1711,21.1566,21.1566,20000.0
2011-02-25 14:15:00,29.21,29.22,29.2,29.2,20500.0,21.1566,21.1639,21.1494,21.1494,20500.0
2011-02-25 14:20:00,29.21,29.22,29.2,29.21,12900.0,21.1566,21.1639,21.1494,21.1566,12900.0
2011-02-25 14:25:00,29.21,29.22,29.2,29.2,20500.0,21.1566,21.1639,21.1494,21.1494,20500.0
2011-02-25 14:30:00,29.21,29.22,29.2,29.22,28000.0,21.1566,21.1639,21.1494,21.1639,28000.0
2011-02-25 14:35:00,29.21,29.22,29.19,29.19,21400.0,21.1566,21.1639,21.1422,21.1422,21400.0
2011-02-25 14:40:00,29.19,29.2,29.19,29.2,12400.0,21.1422,21.1494,21.1422,21.1494,12400.0
2011-02-25 14:45:00,29.19,29.2,29.19,29.19,14200.0,21.1422,21.1494,21.1422,21.1422,14200.0
2011-02-25 14:50:00,29.19,29.2,29.18,29.19,24500.0,21.1422,21.1494,21.1349,21.1422,24500.0
2011-02-25 14:55:00,29.19,29.21,29.18,29.2,22300.0,21.1422,21.1566,21.1349,21.1494,22300.0
2011-02-25 15:00:00,29.2,29.21,29.18,29.2,33800.0,21.1494,21.1566,21.1349,21.1494,33800.0
2011-02-25 15:05:00,29.19,29.21,29.19,29.19,34500.0,21.1422,21.1566,21.1422,21.1422,34500.0
2011-02-25 15:10:00,29.19,29.21,29.19,29.2,48300.0,21.1422,21.1566,21.1422,21.1494,48300.0
2011-02-25 15:15:00,29.2,29.23,29.19,29.22,28800.0,21.1494,21.1711,21.1422,21.1639,28800.0
2011-02-25 15:20:00,29.22,29.22,29.21,29.22,13300.0,21.1639,21.1639,21.1566,21.1639,13300.0
2011-02-25 15:25:00,29.22,29.22,29.2,29.21,20800.0,21.1639,21.1639,21.1494,21.1566,20800.0
2011-02-25 15:30:00,29.22,29.22,29.2,29.2,20300.0,21.1639,21.1639,21.1494,21.1494,20300.0
2011-02-25 15:35:00,29.21,29.23,29.2,29.21,34100.0,21.1566,21.1711,21.1494,21.1566,34100.0
2011-02-25 15:40:00,29.2,29.21,29.2,29.21,23200.0,21.1494,21.1566,21.1494,21.1566,23200.0
2011-02-25 15:45:00,29.21,29.23,29.2,29.23,32700.0,21.1566,21.1711,21.1494,21.1711,32700.0
2011-02-25 15:50:00,29.23,29.24,29.22,29.23,32300.0,21.1711,21.1784,21.1639,21.1711,32300.0
2011-02-25 15:55:00,29.24,29.25,29.23,29.24,99400.0,21.1784,21.1856,21.1711,21.1784,99400.0
2011-02-28 09:30:00,29.34,29.64,29.28,29.41,61300.0,21.2508,21.4681,21.2073,21.3015,61300.0
2011-02-28 09:35:00,29.41,29.5,29.4,29.45,69200.0,21.3015,21.3667,21.2943,21.3305,69200.0
2011-02-28 09:40:00,29.45,29.56,29.41,29.51,42500.0,21.3305,21.4102,21.3015,21.3739,42500.0
2011-02-28 09:45:00,29.52,29.55,29.5,29.5,36200.0,21.3812,21.4029,21.3667,21.3667,36200.0
2011-02-28 09:50:00,29.5,29.52,29.5,29.5,48600.0,21.3667,21.3812,21.3667,21.3667,48600.0
2011-02-28 09:55:00,29.5,29.52,29.49,29.49,22300.0,21.3667,21.3812,21.3595,21.3595,22300.0
2011-02-28 10:00:00,29.5,29.56,29.49,29.55,36500.0,21.3667,21.4102,21.3595,21.4029,36500.0
2011-02-28 10:05:00,29.56,29.56,29.51,29.51,22000.0,21.4102,21.4102,21.3739,21.3739,22000.0
2011-02-28 10:10:00,29.52,29.55,29.52,29.55,18900.0,21.3812,21.4029,21.3812,21.4029,18900.0
2011-02-28 10:15:00,29.55,29.6,29.53,29.6,23400.0,21.4029,21.4391,21.3884,21.4391,23400.0
2011-02-28 10:20:00,29.6,29.62,29.58,29.59,26600.0,21.4391,21.4536,21.4246,21.4319,26600.0
2011-02-28 10:25:00,29.59,29.65,29.59,29.63,37800.0,21.4319,21.4753,21.4319,21.4609,37800.0
2011-02-28 10:30:00,29.63,29.65,29.61,29.65,32100.0,21.4609,21.4753,21.4464,21.4753,32100.0
2011-02-28 10:35:00,29.65,29.65,29.63,29.65,22400.0,21.4753,21.4753,21.4609,21.4753,22400.0
2011-02-28 10:40:00,29.65,29.69,29.62,29.62,64200.0,21.4753,21.5043,21.4536,21.4536,64200.0
2011-02-28 10:45:00,29.61,29.62,29.59,29.59,26800.0,21.4464,21.4536,21.4319,21.4319,26800.0
2011-02-28 10:50:00,29.6,29.61,29.59,29.59,23200.0,21.4391,21.4464,21.4319,21.4319,23200.0
2011-02-28 10:55:00,29.59,29.62,29.58,29.58,29400.0,21.4319,21.4536,21.4246,21.4246,29400.0
2011-02-28 11:00:00,29.58,29.59,29.54,29.55,25400.0,21.4246,21.4319,21.3957,21.4029,25400.0
2011-02-28 11:05:00,29.54,29.56,29.5,29.55,33300.0,21.3957,21.4102,21.3667,21.4029,33300.0
2011-02-28 11:10:00,29.55,29.56,29.54,29.56,17000.0,21.4029,21.4102,21.3957,21.4102,17000.0
2011-02-28 11:15:00,29.57,29.58,29.55,29.57,25400.0,21.4174,21.4246,21.4029,21.4174,25400.0
2011-02-28 11:20:00,29.58,29.58,29.57,29.58,36800.0,21.4246,21.4246,21.4174,21.4246,36800.0
2011-02-28 11:25:00,29.58,29.61,29.57,29.6,57400.0,21.4246,21.4464,21.4174,21.4391,57400.0
2011-02-28 11:30:00,29.61,29.61,29.59,29.6,19000.0,21.4464,21.4464,21.4319,21.4391,19000.0
2011-02-28 11:35:00,29.6,29.6,29.55,29.57,26800.0,21.4391,21.4391,21.4029,21.4174,26800.0
2011-02-28 11:40:00,29.57,29.57,29.5,29.51,20100.0,21.4174,21.4174,21.3667,21.3739,20100.0
2011-02-28 11:45:00,29.51,29.61,29.5,29.6,77500.0,21.3739,21.4464,21.3667,21.4391,77500.0
2011-02-28 11:50:00,29.6,29.6,29.57,29.58,13300.0,21.4391,21.4391,21.4174,21.4246,13300.0
2011-02-28 11:55:00,29.58,29.6,29.57,29.57,11300.0,21.4246,21.4391,21.4174,21.4174,11300.0
2011-02-28 12:00:00,29.57,29.58,29.53,29.54,28000.0,21.4174,21.4246,21.3884,21.3957,28000.0
2011-02-28 12:05:00,29.54,29.58,29.54,29.57,23200.0,21.3957,21.4246,21.3957,21.4174,23200.0
2011-02-28 12:10:00,29.57,29.58,29.56,29.58,8800.0,21.4174,21.4246,21.4102,21.4246,8800.0
2011-02-28 12:15:00,29.58,29.58,29.57,29.58,6400.0,21.4246,21.4246,21.4174,21.4246,6400.0
2011-02-28 12:20:00,29.58,29.61,29.55,29.59,94800.0,21.4246,21.4464,21.4029,21.4319,94800.0
2011-02-28 12:25:00,29.6,29.6,29.56,29.57,17800.0,21.4391,21.4391,21.4102,21.4174,17800.0
2011-02-28 12:30:00,29.57,29.58,29.57,29.57,6600.0,21.4174,21.4246,21.4174,21.4174,6600.0
2011-02-28 12:35:00,29.58,29.58,29.56,29.58,12900.0,21.4246,21.4246,21.4102,21.4246,12900.0
2011-02-28 12:40:00,29.57,29.58,29.57,29.58,8800.0,21.4174,21.4246,21.4174,21.4246,8800.0
2011-02-28 12:45:00,29.58,29.58,29.57,29.58,9300.0,21.4246,21.4246,21.4174,21.4246,9300.0
2011-02-28 12:50:00,29.57,29.58,29.57,29.57,27300.0,21.4174,21.4246,21.4174,21.4174,27300.0
2011-02-28 12:55:00,29.57,29.58,29.56,29.56,66400.0,21.4174,21.4246,21.4102,21.4102,66400.0
2011-02-28 13:00:00,29.56,29.6,29.56,29.6,58300.0,21.4102,21.4391,21.4102,21.4391,58300.0
2011-02-28 13:05:00,29.6,29.6,29.58,29.6,31600.0,21.4391,21.4391,21.4246,21.4391,31600.0
2011-02-28 13:10:00,29.59,29.6,29.59,29.59,13400.0,21.4319,21.4391,21.4319,21.4319,13400.0
2011-02-28 13:15:00,29.59,29.6,29.59,29.59,15000.0,21.4319,21.4391,21.4319,21.4319,15000.0
2011-02-28 13:20:00,29.59,29.6,29.59,29.6,30000.0,21.4319,21.4391,21.4319,21.4391,30000.0
2011-02-28 13:25:00,29.59,29.62,29.59,29.62,43100.0,21.4319,21.4536,21.4319,21.4536,43100.0
2011-02-28 13:30:00,29.62,29.63,29.6,29.62,27700.0,21.4536,21.4609,21.4391,21.4536,27700.0
2011-02-28 13:35:00,29.61,29.63,29.6,29.63,27200.0,21.4464,21.4609,21.4391,21.4609,27200.0
2011-02-28 13:40:00,29.63,29.64,29.62,29.62,22900.0,21.4609,21.4681,21.4536,21.4536,22900.0
2011-02-28 13:45:00,29.62,29.64,29.61,29.63,23500.0,21.4536,21.4681,21.4464,21.4609,23500.0
2011-02-28 13:50:00,29.64,29.64,29.61,29.62,20400.0,21.4681,21.4681,21.4464,21.4536,20400.0
2011-02-28 13:55:00,29.62,29.64,29.6,29.61,19700.0,21.4536,21.4681,21.4391,21.4464,19700.0
2011-02-28 14:00:00,29.61,29.62,29.59,29.62,44300.0,21.4464,21.4536,21.4319,21.4536,44300.0
2011-02-28 14:05:00,29.62,29.64,29.62,29.63,28200.0,21.4536,21.4681,21.4536,21.4609,28200.0
2011-02-28 14:10:00,29.64,29.64,29.6,29.6,56900.0,21.4681,21.4681,21.4391,21.4391,56900.0
2011-02-28 14:15:00,29.6,29.63,29.6,29.62,22200.0,21.4391,21.4609,21.4391,21.4536,22200.0
2011-02-28 14:20:00,29.62,29.62,29.6,29.6,26900.0,21.4536,21.4536,21.4391,21.4391,26900.0
2011-02-28 14:25:00,29.6,29.64,29.6,29.63,36600.0,21.4391,21.4681,21.4391,21.4609,36600.0
2011-02-28 14:30:00,29.64,29.64,29.61,29.61,44400.0,21.4681,21.4681,21.4464,21.4464,44400.0
2011-02-28 14:35:00,29.61,29.63,29.6,29.61,76300.0,21.4464,21.4609,21.4391,21.4464,76300.0
2011-02-28 14:40:00,29.6,29.61,29.58,29.59,56800.0,21.4391,21.4464,21.4246,21.4319,56800.0
2011-02-28 14:45:00,29.59,29.61,29.58,29.61,39800.0,21.4319,21.4464,21.4246,21.4464,39800.0
2011-02-28 14:50:00,29.61,29.62,29.59,29.6,38600.0,21.4464,21.4536,21.4319,21.4391,38600.0
2011-02-28 14:55:00,29.59,29.64,29.59,29.63,39600.0,21.4319,21.4681,21.4319,21.4609,39600.0
2011-02-28 15:00:00,29.64,29.64,29.59,29.59,43500.0,21.4681,21.4681,21.4319,21.4319,43500.0
2011-02-28 15:05:00,29.59,29.61,29.59,29.61,54200.0,21.4319,21.4464,21.4319,21.4464,54200.0
2011-02-28 15:10:00,29.6,29.62,29.6,29.61,53100.0,21.4391,21.4536,21.4391,21.4464,53100.0
2011-02-28 15:15:00,29.61,29.62,29.59,29.59,48100.0,21.4464,21.4536,21.4319,21.4319,48100.0
2011-02-28 15:20:00,29.59,29.61,29.59,29.61,68300.0,21.4319,21.4464,21.4319,21.4464,68300.0
2011-02-28 15:25:00,29.61,29.62,29.59,29.6,50800.0,21.4464,21.4536,21.4319,21.4391,50800.0
2011-02-28 15:30:00,29.59,29.59,29.56,29.57,69100.0,21.4319,21.4319,21.4102,21.4174,69100.0
2011-02-28 15:35:00,29.57,29.62,29.57,29.61,100400.0,21.4174,21.4536,21.4174,21.4464,100400.0
2011-02-28 15:40:00,29.61,29.63,29.6,29.62,72300.0,21.4464,21.4609,21.4391,21.4536,72300.0
2011-02-28 15:45:00,29.62,29.62,29.58,29.61,197800.0,21.4536,21.4536,21.4246,21.4464,197800.0
2011-02-28 15:50:00,29.61,29.64,29.61,29.61,203200.0,21.4464,21.4681,21.4464,21.4464,203200.0
2011-02-28 15:55:00,29.61,29.63,29.59,29.62,284800.0,21.4464,21.4609,21.4319,21.4536,284800.0
2011-03-01 09:30:00,29.63,29.73,29.58,29.71,55800.0,21.4609,21.5333,21.4246,21.5188,55800.0
2011-03-01 09:35:00,29.7,29.74,29.68,29.73,43400.0,21.5116,21.5405,21.4971,21.5333,43400.0
2011-03-01 09:40:00,29.73,29.74,29.64,29.74,52900.0,21.5333,21.5405,21.4681,21.5405,52900.0
2011-03-01 09:45:00,29.74,29.75,29.7,29.7,38000.0,21.5405,21.5478,21.5116,21.5116,38000.0
2011-03-01 09:50:00,29.7,29.72,29.61,29.61,46500.0,21.5116,21.526,21.4464,21.4464,46500.0
2011-03-01 09:55:00,29.6,29.64,29.57,29.6,27000.0,21.4391,21.4681,21.4174,21.4391,27000.0
2011-03-01 10:00:00,29.6,29.6,29.54,29.58,14900.0,21.4391,21.4391,21.3957,21.4246,14900.0
2011-03-01 10:05:00,29.57,29.57,29.49,29.53,13900.0,21.4174,21.4174,21.3595,21.3884,13900.0
2011-03-01 10:10:00,29.52,29.52,29.42,29.46,15800.0,21.3812,21.3812,21.3087,21.3377,15800.0
2011-03-01 10:15:00,29.46,29.48,29.4,29.42,34600.0,21.3377,21.3522,21.2943,21.3087,34600.0
2011-03-01 10:20:00,29.42,29.44,29.42,29.43,36900.0,21.3087,21.3232,21.3087,21.316,36900.0
2011-03-01 10:25:00,29.44,29.46,29.39,29.39,46100.0,21.3232,21.3377,21.287,21.287,46100.0
2011-03-01 10:30:00,29.38,29.44,29.34,29.43,68800.0,21.2798,21.3232,21.2508,21.316,68800.0
2011-03-01 10:35:00,29.44,29.5,29.35,29.38,87300.0,21.3232,21.3667,21.258,21.2798,87300.0
2011-03-01 10:40:00,29.37,29.39,29.37,29.38,7500.0,21.2725,21.287,21.2725,21.2798,7500.0
2011-03-01 10:45:00,29.38,29.4,29.35,29.39,22800.0,21.2798,21.2943,21.258,21.287,22800.0
2011-03-01 10:50:00,29.39,29.41,29.36,29.4,32300.0,21.287,21.3015,21.2653,21.2943,32300.0
2011-03-01 10:55:00,29.39,29.4,29.37,29.37,21200.0,21.287,21.2943,21.2725,21.2725,21200.0
2011-03-01 11:00:00,29.37,29.43,29.37,29.42,50400.0,21.2725,21.316,21.2725,21.3087,50400.0
2011-03-01 11:05:00,29.42,29.47,29.42,29.46,27400.0,21.3087,21.345,21.3087,21.3377,27400.0
2011-03-01 11:10:00,29.45,29.48,29.44,29.46,21000.0,21.3305,21.3522,21.3232,21.3377,21000.0
2011-03-01 11:15:00,29.46,29.5,29.46,29.49,15500.0,21.3377,21.3667,21.3377,21.3595,15500.0
2011-03-01 11:20:00,29.49,29.52,29.48,29.51,15200.0,21.3595,21.3812,21.3522,21.3739,15200.0
2011-03-01 11:25:00,29.51,29.52,29.46,29.46,19800.0,21.3739,21.3812,21.3377,21.3377,19800.0
2011-03-01 11:30:00,29.46,29.48,29.42,29.43,18700.0,21.3377,21.3522,21.3087,21.316,18700.0
2011-03-01 11:35:00,29.43,29.43,29.37,29.37,30000.0,21.316,21.316,21.2725,21.2725,30000.0
2011-03-01 11:40:00,29.38,29.38,29.33,29.33,17600.0,21.2798,21.2798,21.2436,21.2436,17600.0
2011-03-01 11:45:00,29.33,29.35,29.25,29.26,34600.0,21.2436,21.258,21.1856,21.1929,34600.0
2011-03-01 11:50:00,29.26,29.3,29.24,29.27,20800.0,21.1929,21.2218,21.1784,21.2001,20800.0
2011-03-01 11:55:00,29.27,29.3,29.24,29.24,42000.0,21.2001,21.2218,21.1784,21.1784,42000.0
2011-03-01 12:00:00,29.24,29.25,29.21,29.23,23500.0,21.1784,21.1856,21.1566,21.1711,23500.0
2011-03-01 12:05:00,29.22,29.26,29.22,29.22,24800.0,21.1639,21.1929,21.1639,21.1639,24800.0
2011-03-01 12:10:00,29.21,29.21,29.19,29.2,22500.0,21.1566,21.1566,21.1422,21.1494,22500.0
2011-03-01 12:15:00,29.2,29.21,29.19,29.21,23100.0,21.1494,21.1566,21.1422,21.1566,23100.0
2011-03-01 12:20:00,29.22,29.22,29.17,29.18,9300.0,21.1639,21.1639,21.1277,21.1349,9300.0
2011-03-01 12:25:00,29.18,29.19,29.13,29.17,29600.0,21.1349,21.1422,21.0987,21.1277,29600.0
2011-03-01 12:30:00,29.17,29.22,29.16,29.22,10700.0,21.1277,21.1639,21.1204,21.1639,10700.0
2011-03-01 12:35:00,29.22,29.26,29.22,29.25,22100.0,21.1639,21.1929,21.1639,21.1856,22100.0
2011-03-01 12:40:00,29.24,29.3,29.24,29.3,20400.0,21.1784,21.2218,21.1784,21.2218,20400.0
2011-03-01 12:45:00,29.29,29.3,29.29,29.29,3900.0,21.2146,21.2218,21.2146,21.2146,3900.0
2011-03-01 12:50:00,29.29,29.32,29.26,29.27,19600.0,21.2146,21.2363,21.1929,21.2001,19600.0
2011-03-01 12:55:00,29.27,29.3,29.26,29.27,9300.0,21.2001,21.2218,21.1929,21.2001,9300.0
2011-03-01 13:00:00,29.26,29.26,29.22,29.24,19100.0,21.1929,21.1929,21.1639,21.1784,19100.0
2011-03-01 13:05:00,29.24,29.27,29.24,29.26,15600.0,21.1784,21.2001,21.1784,21.1929,15600.0
2011-03-01 13:10:00,29.25,29.29,29.24,29.29,16900.0,21.1856,21.2146,21.1784,21.2146,16900.0
2011-03-01 13:15:00,29.29,29.29,29.26,29.28,14200.0,21.2146,21.2146,21.1929,21.2073,14200.0
2011-03-01 13:20:00,29.28,29.28,29.24,29.24,12300.0,21.2073,21.2073,21.1784,21.1784,12300.0
2011-03-01 13:25:00,29.24,29.24,29.18,29.2,21100.0,21.1784,21.1784,21.1349,21.1494,21100.0
2011-03-01 13:30:00,29.21,29.23,29.2,29.23,7200.0,21.1566,21.1711,21.1494,21.1711,7200.0
2011-03-01 13:35:00,29.22,29.25,29.21,29.24,12500.0,21.1639,21.1856,21.1566,21.1784,12500.0
2011-03-01 13:40:00,29.24,29.24,29.2,29.2,13100.0,21.1784,21.1784,21.1494,21.1494,13100.0
2011-03-01 13:45:00,29.2,29.21,29.18,29.2,11600.0,21.1494,21.1566,21.1349,21.1494,11600.0
2011-03-01 13:50:00,29.2,29.22,29.18,29.19,32800.0,21.1494,21.1639,21.1349,21.1422,32800.0
2011-03-01 13:55:00,29.19,29.24,29.19,29.23,11300.0,21.1422,21.1784,21.1422,21.1711,11300.0
2011-03-01 14:00:00,29.23,29.24,29.16,29.16,24700.0,21.1711,21.1784,21.1204,21.1204,24700.0
2011-03-01 14:05:00,29.17,29.2,29.15,29.17,43100.0,21.1277,21.1494,21.1132,21.1277,43100.0
2011-03-01 14:10:00,29.17,29.2,29.13,29.17,26200.0,21.1277,21.1494,21.0987,21.1277,26200.0
2011-03-01 14:15:00,29.17,29.19,29.16,29.17,25400.0,21.1277,21.1422,21.1204,21.1277,25400.0
2011-03-01 14:20:00,29.17,29.18,29.14,29.16,29900.0,21.1277,21.1349,21.1059,21.1204,29900.0
2011-03-01 14:25:00,29.16,29.17,29.12,29.12,22300.0,21.1204,21.1277,21.0915,21.0915,22300.0
2011-03-01 14:30:00,29.12,29.13,29.1,29.11,22400.0,21.0915,21.0987,21.077,21.0842,22400.0
2011-03-01 14:35:00,29.1,29.11,29.09,29.09,28900.0,21.077,21.0842,21.0697,21.0697,28900.0
2011-03-01 14:40:00,29.09,29.11,29.09,29.11,11300.0,21.0697,21.0842,21.0697,21.0842,11300.0
2011-03-01 14:45:00,29.11,29.14,29.1,29.14,14900.0,21.0842,21.1059,21.077,21.1059,14900.0
2011-03-01 14:50:00,29.13,29.16,29.12,29.16,25200.0,21.0987,21.1204,21.0915,21.1204,25200.0
2011-03-01 14:55:00,29.16,29.17,29.13,29.13,18800.0,21.1204,21.1277,21.0987,21.0987,18800.0
2011-03-01 15:00:00,29.13,29.16,29.12,29.12,29100.0,21.0987,21.1204,21.0915,21.0915,29100.0
2011-03-01 15:05:00,29.12,29.13,29.09,29.1,20700.0,21.0915,21.0987,21.0697,21.077,20700.0
2011-03-01 15:10:00,29.09,29.1,29.07,29.09,19500.0,21.0697,21.077,21.0552,21.0697,19500.0
2011-03-01 15:15:00,29.09,29.14,29.08,29.13,41600.0,21.0697,21.1059,21.0625,21.0987,41600.0
2011-03-01 15:20:00,29.12,29.12,29.07,29.09,23600.0,21.0915,21.0915,21.0552,21.0697,23600.0
2011-03-01 15:25:00,29.09,29.09,29.02,29.02,58400.0,21.0697,21.0697,21.019,21.019,58400.0
2011-03-01 15:30:00,29.02,29.07,29.02,29.06,47200.0,21.019,21.0552,21.019,21.048,47200.0
2011-03-01 15:35:00,29.06,29.08,29.02,29.03,32200.0,21.048,21.0625,21.019,21.0263,32200.0
2011-03-01 15:40:00,29.03,29.05,29.02,29.03,35500.0,21.0263,21.0408,21.019,21.0263,35500.0
2011-03-01 15:45:00,29.02,29.04,29.0,29.02,69100.0,21.019,21.0335,21.0045,21.019,69100.0
2011-03-01 15:50:00,29.02,29.03,28.99,29.01,64800.0,21.019,21.0263,20.9973,21.0118,64800.0
2011-03-01 15:55:00,29.01,29.02,28.99,28.99,124300.0,21.0118,21.019,20.9973,20.9973,124300.0
2011-03-02 09:30:00,28.98,29.15,28.96,29.03,27400.0,20.9901,21.1132,20.9756,21.0263,27400.0
2011-03-02 09:35:00,29.03,29.11,29.01,29.02,26400.0,21.0263,21.0842,21.0118,21.019,26400.0
2011-03-02 09:40:00,29.03,29.06,28.98,28.99,26900.0,21.0263,21.048,20.9901,20.9973,26900.0
2011-03-02 09:45:00,28.99,29.03,28.98,29.01,26100.0,20.9973,21.0263,20.9901,21.0118,26100.0
2011-03-02 09:50:00,29.0,29.02,28.97,28.98,47600.0,21.0045,21.019,20.9828,20.9901,47600.0
2011-03-02 09:55:00,28.97,28.97,28.81,28.84,107300.0,20.9828,20.9828,20.8669,20.8887,107300.0
2011-03-02 10:00:00,28.85,28.97,28.84,28.95,85600.0,20.8959,20.9828,20.8887,20.9683,85600.0
2011-03-02 10:05:00,28.95,29.02,28.95,28.96,65100.0,20.9683,21.019,20.9683,20.9756,65100.0
2011-03-02 10:10:00,28.98,28.98,28.93,28.97,25000.0,20.9901,20.9901,20.9538,20.9828,25000.0
2011-03-02 10:15:00,28.97,29.04,28.96,29.04,20800.0,20.9828,21.0335,20.9756,21.0335,20800.0
2011-03-02 10:20:00,29.03,29.05,29.02,29.03,28200.0,21.0263,21.0408,21.019,21.0263,28200.0
2011-03-02 10:25:00,29.03,29.03,28.98,29.0,36200.0,21.0263,21.0263,20.9901,21.0045,36200.0
2011-03-02 10:30:00,29.0,29.03,28.99,29.02,18500.0,21.0045,21.0263,20.9973,21.019,18500.0
2011-03-02 10:35:00,29.03,29.07,29.02,29.07,23300.0,21.0263,21.0552,21.019,21.0552,23300.0
2011-03-02 10:40:00,29.06,29.16,29.06,29.15,41500.0,21.048,21.1204,21.048,21.1132,41500.0
2011-03-02 10:45:00,29.15,29.18,29.04,29.04,34700.0,21.1132,21.1349,21.0335,21.0335,34700.0
2011-03-02 10:50:00,29.04,29.04,28.96,29.0,45400.0,21.0335,21.0335,20.9756,21.0045,45400.0
2011-03-02 10:55:00,29.0,29.0,28.94,28.95,56900.0,21.0045,21.0045,20.9611,20.9683,56900.0
2011-03-02 11:00:00,28.95,28.95,28.93,28.95,49600.0,20.9683,20.9683,20.9538,20.9683,49600.0
2011-03-02 11:05:00,28.95,28.96,28.93,28.96,36700.0,20.9683,20.9756,20.9538,20.9756,36700.0
2011-03-02 11:10:00,28.96,28.98,28.94,28.98,32600.0,20.9756,20.9901,20.9611,20.9901,32600.0
2011-03-02 11:15:00,28.98,28.99,28.94,28.96,26500.0,20.9901,20.9973,20.9611,20.9756,26500.0
2011-03-02 11:20:00,28.96,28.97,28.95,28.96,14400.0,20.9756,20.9828,20.9683,20.9756,14400.0
2011-03-02 11:25:00,28.96,28.97,28.89,28.89,25400.0,20.9756,20.9828,20.9249,20.9249,25400.0
2011-03-02 11:30:00,28.88,28.89,28.83,28.89,57500.0,20.9176,20.9249,20.8814,20.9249,57500.0
2011-03-02 11:35:00,28.89,28.89,28.85,28.86,33100.0,20.9249,20.9249,20.8959,20.9031,33100.0
2011-03-02 11:40:00,28.86,28.87,28.82,28.83,37600.0,20.9031,20.9104,20.8742,20.8814,37600.0
2011-03-02 11:45:00,28.83,28.9,28.82,28.88,83700.0,20.8814,20.9321,20.8742,20.9176,83700.0
2011-03-02 11:50:00,28.89,28.93,28.89,28.93,19400.0,20.9249,20.9538,20.9249,20.9538,19400.0
2011-03-02 11:55:00,28.93,28.93,28.86,28.86,42900.0,20.9538,20.9538,20.9031,20.9031,42900.0
2011-03-02 12:00:00,28.87,28.91,28.84,28.91,41900.0,20.9104,20.9394,20.8887,20.9394,41900.0
2011-03-02 12:05:00,28.91,28.91,28.88,28.9,26600.0,20.9394,20.9394,20.9176,20.9321,26600.0
2011-03-02 12:10:00,28.9,28.96,28.89,28.94,59700.0,20.9321,20.9756,20.9249,20.9611,59700.0
2011-03-02 12:15:00,28.95,28.97,28.95,28.97,29400.0,20.9683,20.9828,20.9683,20.9828,29400.0
2011-03-02 12:20:00,28.97,29.02,28.97,29.02,34700.0,20.9828,21.019,20.9828,21.019,34700.0
2011-03-02 12:25:00,29.03,29.05,29.01,29.05,22100.0,21.0263,21.0408,21.0118,21.0408,22100.0
2011-03-02 12:30:00,29.05,29.11,29.04,29.1,58200.0,21.0408,21.0842,21.0335,21.077,58200.0
2011-03-02 12:35:00,29.11,29.16,29.1,29.16,52200.0,21.0842,21.1204,21.077,21.1204,52200.0
2011-03-02 12:40:00,29.16,29.18,29.14,29.15,26700.0,21.1204,21.1349,21.1059,21.1132,26700.0
2011-03-02 12:45:00,29.14,29.19,29.14,29.18,24200.0,21.1059,21.1422,21.1059,21.1349,24200.0
2011-03-02 12:50:00,29.18,29.19,29.14,29.16,18700.0,21.1349,21.1422,21.1059,21.1204,18700.0
2011-03-02 12:55:00,29.16,29.16,29.13,29.16,34800.0,21.1204,21.1204,21.0987,21.1204,34800.0
2011-03-02 13:00:00,29.15,29.17,29.13,29.17,47800.0,21.1132,21.1277,21.0987,21.1277,47800.0
2011-03-02 13:05:00,29.16,29.19,29.16,29.16,29800.0,21.1204,21.1422,21.1204,21.1204,29800.0
2011-03-02 13:10:00,29.15,29.19,29.13,29.19,47400.0,21.1132,21.1422,21.0987,21.1422,47400.0
2011-03-02 13:15:00,29.18,29.19,29.16,29.17,25500.0,21.1349,21.1422,21.1204,21.1277,25500.0
2011-03-02 13:20:00,29.17,29.19,29.16,29.18,42400.0,21.1277,21.1422,21.1204,21.1349,42400.0
2011-03-02 13:25:00,29.18,29.2,29.18,29.19,16600.0,21.1349,21.1494,21.1349,21.1422,16600.0
2011-03-02 13:30:00,29.19,29.2,29.16,29.18,31700.0,21.1422,21.1494,21.1204,21.1349,31700.0
2011-03-02 13:35:00,29.18,29.19,29.11,29.13,33600.0,21.1349,21.1422,21.0842,21.0987,33600.0
2011-03-02 13:40:00,29.13,29.13,29.07,29.07,40900.0,21.0987,21.0987,21.0552,21.0552,40900.0
2011-03-02 13:45:00,29.08,29.08,29.05,29.07,42300.0,21.0625,21.0625,21.0408,21.0552,42300.0
2011-03-02 13:50:00,29.07,29.14,29.07,29.13,33400.0,21.0552,21.1059,21.0552,21.0987,33400.0
2011-03-02 13:55:00,29.13,29.13,29.09,29.11,37500.0,21.0987,21.0987,21.0697,21.0842,37500.0
2011-03-02 14:00:00,29.11,29.13,29.08,29.08,55500.0,21.0842,21.0987,21.0625,21.0625,55500.0
2011-03-02 14:05:00,29.09,29.14,29.09,29.14,43000.0,21.0697,21.1059,21.0697,21.1059,43000.0
2011-03-02 14:10:00,29.14,29.2,29.14,29.18,43600.0,21.1059,21.1494,21.1059,21.1349,43600.0
2011-03-02 14:15:00,29.18,29.21,29.15,29.17,59000.0,21.1349,21.1566,21.1132,21.1277,59000.0
2011-03-02 14:20:00,29.16,29.2,29.16,29.19,44700.0,21.1204,21.1494,21.1204,21.1422,44700.0
2011-03-02 14:25:00,29.19,29.21,29.15,29.15,42900.0,21.1422,21.1566,21.1132,21.1132,42900.0
2011-03-02 14:30:00,29.16,29.2,29.14,29.2,36300.0,21.1204,21.1494,21.1059,21.1494,36300.0
2011-03-02 14:35:00,29.2,29.24,29.2,29.23,38500.0,21.1494,21.1784,21.1494,21.1711,38500.0
2011-03-02 14:40:00,29.23,29.25,29.22,29.24,29700.0,21.1711,21.1856,21.1639,21.1784,29700.0
2011-03-02 14:45:00,29.24,29.26,29.2,29.21,43700.0,21.1784,21.1929,21.1494,21.1566,43700.0
2011-03-02 14:50:00,29.2,29.24,29.19,29.23,33300.0,21.1494,21.1784,21.1422,21.1711,33300.0
2011-03-02 14:55:00,29.23,29.25,29.2,29.22,38800.0,21.1711,21.1856,21.1494,21.1639,38800.0
2011-03-02 15:00:00,29.23,29.3,29.23,29.3,84800.0,21.1711,21.2218,21.1711,21.2218,84800.0
2011-03-02 15:05:00,29.3,29.31,29.29,29.3,84800.0,21.2218,21.2291,21.2146,21.2218,84800.0
2011-03-02 15:10:00,29.3,29.3,29.28,29.29,72500.0,21.2218,21.2218,21.2073,21.2146,72500.0
2011-03-02 15:15:00,29.28,29.3,29.28,29.29,38800.0,21.2073,21.2218,21.2073,21.2146,38800.0
2011-03-02 15:20:00,29.29,29.3,29.28,29.28,50000.0,21.2146,21.2218,21.2073,21.2073,50000.0
2011-03-02 15:25:00,29.28,29.29,29.26,29.27,56100.0,21.2073,21.2146,21.1929,21.2001,56100.0
2011-03-02 15:30:00,29.27,29.28,29.25,29.26,70500.0,21.2001,21.2073,21.1856,21.1929,70500.0
2011-03-02 15:35:00,29.26,29.27,29.25,29.27,48200.0,21.1929,21.2001,21.1856,21.2001,48200.0
2011-03-02 15:40:00,29.27,29.28,29.26,29.28,41100.0,21.2001,21.2073,21.1929,21.2073,41100.0
2011-03-02 15:45:00,29.28,29.3,29.27,29.3,79500.0,21.2073,21.2218,21.2001,21.2218,79500.0
2011-03-02 15:50:00,29.3,29.3,29.29,29.29,86400.0,21.2218,21.2218,21.2146,21.2146,86400.0
2011-03-02 15:55:00,29.3,29.31,29.27,29.31,172300.0,21.2218,21.2291,21.2001,21.2291,172300.0
2011-03-03 09:30:00,29.54,29.69,29.51,29.62,34900.0,21.3957,21.5043,21.3739,21.4536,34900.0
2011-03-03 09:35:00,29.61,29.68,29.57,29.66,28900.0,21.4464,21.4971,21.4174,21.4826,28900.0
2011-03-03 09:40:00,29.66,29.69,29.63,29.68,30300.0,21.4826,21.5043,21.4609,21.4971,30300.0
2011-03-03 09:45:00,29.69,29.7,29.68,29.7,13100.0,21.5043,21.5116,21.4971,21.5116,13100.0
2011-03-03 09:50:00,29.7,29.74,29.69,29.73,23200.0,21.5116,21.5405,21.5043,21.5333,23200.0
2011-03-03 09:55:00,29.72,29.73,29.71,29.72,11200.0,21.526,21.5333,21.5188,21.526,11200.0
2011-03-03 10:00:00,29.71,29.71,29.68,29.69,23300.0,21.5188,21.5188,21.4971,21.5043,23300.0
2011-03-03 10:05:00,29.69,29.69,29.66,29.68,29800.0,21.5043,21.5043,21.4826,21.4971,29800.0
2011-03-03 10:10:00,29.69,29.77,29.69,29.77,30800.0,21.5043,21.5623,21.5043,21.5623,30800.0
2011-03-03 10:15:00,29.78,29.82,29.77,29.8,34600.0,21.5695,21.5985,21.5623,21.584,34600.0
2011-03-03 10:20:00,29.8,29.8,29.77,29.77,49100.0,21.584,21.584,21.5623,21.5623,49100.0
2011-03-03 10:25:00,29.77,29.77,29.73,29.74,29500.0,21.5623,21.5623,21.5333,21.5405,29500.0
2011-03-03 10:30:00,29.74,29.78,29.74,29.74,84800.0,21.5405,21.5695,21.5405,21.5405,84800.0
2011-03-03 10:35:00,29.75,29.76,29.74,29.75,47900.0,21.5478,21.555,21.5405,21.5478,47900.0
2011-03-03 10:40:00,29.75,29.8,29.74,29.75,66400.0,21.5478,21.584,21.5405,21.5478,66400.0
2011-03-03 10:45:00,29.75,29.8,29.74,29.78,132000.0,21.5478,21.584,21.5405,21.5695,132000.0
2011-03-03 10:50:00,29.78,29.81,29.74,29.75,46100.0,21.5695,21.5912,21.5405,21.5478,46100.0
2011-03-03 10:55:00,29.73,29.75,29.7,29.74,20000.0,21.5333,21.5478,21.5116,21.5405,20000.0
2011-03-03 11:00:00,29.74,29.75,29.73,29.75,12800.0,21.5405,21.5478,21.5333,21.5478,12800.0
2011-03-03 11:05:00,29.74,29.8,29.74,29.75,44200.0,21.5405,21.584,21.5405,21.5478,44200.0
2011-03-03 11:10:00,29.75,29.77,29.69,29.69,20500.0,21.5478,21.5623,21.5043,21.5043,20500.0
2011-03-03 11:15:00,29.69,29.74,29.69,29.74,16900.0,21.5043,21.5405,21.5043,21.5405,16900.0
2011-03-03 11:20:00,29.74,29.79,29.73,29.74,30500.0,21.5405,21.5767,21.5333,21.5405,30500.0
2011-03-03 11:25:00,29.74,29.74,29.69,29.69,8500.0,21.5405,21.5405,21.5043,21.5043,8500.0
2011-03-03 11:30:00,29.69,29.69,29.64,29.64,10700.0,21.5043,21.5043,21.4681,21.4681,10700.0
2011-03-03 11:35:00,29.65,29.65,29.61,29.61,4300.0,21.4753,21.4753,21.4464,21.4464,4300.0
2011-03-03 11:40:00,29.61,29.63,29.61,29.63,7500.0,21.4464,21.4609,21.4464,21.4609,7500.0
2011-03-03 11:45:00,29.64,29.67,29.64,29.65,9200.0,21.4681,21.4898,21.4681,21.4753,9200.0
2011-03-03 11:50:00,29.66,29.7,29.65,29.69,24400.0,21.4826,21.5116,21.4753,21.5043,24400.0
2011-03-03 11:55:00,29.69,29.71,29.66,29.66,15000.0,21.5043,21.5188,21.4826,21.4826,15000.0
2011-03-03 12:00:00,29.66,29.67,29.64,29.66,30300.0,21.4826,21.4898,21.4681,21.4826,30300.0
2011-03-03 12:05:00,29.66,29.68,29.65,29.67,19900.0,21.4826,21.4971,21.4753,21.4898,19900.0
2011-03-03 12:10:00,29.67,29.68,29.64,29.65,13200.0,21.4898,21.4971,21.4681,21.4753,13200.0
2011-03-03 12:15:00,29.65,29.66,29.65,29.66,8100.0,21.4753,21.4826,21.4753,21.4826,8100.0
2011-03-03 12:20:00,29.65,29.69,29.65,29.68,9400.0,21.4753,21.5043,21.4753,21.4971,9400.0
2011-03-03 12:25:00,29.69,29.7,29.68,29.69,13800.0,21.5043,21.5116,21.4971,21.5043,13800.0
2011-03-03 12:30:00,29.68,29.69,29.67,29.68,10300.0,21.4971,21.5043,21.4898,21.4971,10300.0
2011-03-03 12:35:00,29.67,29.68,29.67,29.68,2000.0,21.4898,21.4971,21.4898,21.4971,2000.0
2011-03-03 12:40:00,29.67,29.7,29.67,29.7,17300.0,21.4898,21.5116,21.4898,21.5116,17300.0
2011-03-03 12:45:00,29.7,29.71,29.68,29.71,14100.0,21.5116,21.5188,21.4971,21.5188,14100.0
2011-03-03 12:50:00,29.71,29.73,29.7,29.73,7900.0,21.5188,21.5333,21.5116,21.5333,7900.0
2011-03-03 12:55:00,29.73,29.74,29.7,29.7,10100.0,21.5333,21.5405,21.5116,21.5116,10100.0
2011-03-03 13:00:00,29.7,29.71,29.69,29.7,12600.0,21.5116,21.5188,21.5043,21.5116,12600.0
2011-03-03 13:05:00,29.7,29.71,29.7,29.7,2200.0,21.5116,21.5188,21.5116,21.5116,2200.0
2011-03-03 13:10:00,29.7,29.72,29.69,29.7,9100.0,21.5116,21.526,21.5043,21.5116,9100.0
2011-03-03 13:15:00,29.7,29.71,29.7,29.71,8500.0,21.5116,21.5188,21.5116,21.5188,8500.0
2011-03-03 13:20:00,29.71,29.71,29.69,29.69,7000.0,21.5188,21.5188,21.5043,21.5043,7000.0
2011-03-03 13:25:00,29.7,29.74,29.69,29.72,21600.0,21.5116,21.5405,21.5043,21.526,21600.0
2011-03-03 13:30:00,29.71,29.72,29.69,29.72,15500.0,21.5188,21.526,21.5043,21.526,15500.0
2011-03-03 13:35:00,29.72,29.73,29.71,29.73,9500.0,21.526,21.5333,21.5188,21.5333,9500.0
2011-03-03 13:40:00,29.72,29.74,29.71,29.71,10200.0,21.526,21.5405,21.5188,21.5188,10200.0
2011-03-03 13:45:00,29.72,29.74,29.72,29.73,17500.0,21.526,21.5405,21.526,21.5333,17500.0
2011-03-03 13:50:00,29.72,29.73,29.72,29.73,8300.0,21.526,21.5333,21.526,21.5333,8300.0
2011-03-03 13:55:00,29.72,29.73,29.71,29.72,18900.0,21.526,21.5333,21.5188,21.526,18900.0
2011-03-03 14:00:00,29.72,29.75,29.72,29.74,24800.0,21.526,21.5478,21.526,21.5405,24800.0
2011-03-03 14:05:00,29.75,29.76,29.73,29.74,20800.0,21.5478,21.555,21.5333,21.5405,20800.0
2011-03-03 14:10:00,29.74,29.79,29.74,29.78,19700.0,21.5405,21.5767,21.5405,21.5695,19700.0
2011-03-03 14:15:00,29.77,29.78,29.76,29.76,6700.0,21.5623,21.5695,21.555,21.555,6700.0
2011-03-03 14:20:00,29.75,29.77,29.75,29.76,18500.0,21.5478,21.5623,21.5478,21.555,18500.0
2011-03-03 14:25:00,29.76,29.77,29.72,29.72,9100.0,21.555,21.5623,21.526,21.526,9100.0
2011-03-03 14:30:00,29.72,29.73,29.71,29.72,9600.0,21.526,21.5333,21.5188,21.526,9600.0
2011-03-03 14:35:00,29.73,29.75,29.72,29.73,10900.0,21.5333,21.5478,21.526,21.5333,10900.0
2011-03-03 14:40:00,29.74,29.76,29.73,29.75,20900.0,21.5405,21.555,21.5333,21.5478,20900.0
2011-03-03 14:45:00,29.75,29.78,29.75,29.78,26600.0,21.5478,21.5695,21.5478,21.5695,26600.0
2011-03-03 14:50:00,29.78,29.8,29.77,29.8,27300.0,21.5695,21.584,21.5623,21.584,27300.0
2011-03-03 14:55:00,29.8,29.85,29.8,29.84,41700.0,21.584,21.6202,21.584,21.613,41700.0
2011-03-03 15:00:00,29.83,29.84,29.8,29.8,18800.0,21.6057,21.613,21.584,21.584,18800.0
2011-03-03 15:05:00,29.8,29.81,29.8,29.8,6400.0,21.584,21.5912,21.584,21.584,6400.0
2011-03-03 15:10:00,29.8,29.82,29.8,29.81,25000.0,21.584,21.5985,21.584,21.5912,25000.0
2011-03-03 15:15:00,29.8,29.82,29.8,29.82,50500.0,21.584,21.5985,21.584,21.5985,50500.0
2011-03-03 15:20:00,29.81,29.82,29.81,29.82,20800.0,21.5912,21.5985,21.5912,21.5985,20800.0
2011-03-03 15:25:00,29.81,29.82,29.81,29.81,16900.0,21.5912,21.5985,21.5912,21.5912,16900.0
2011-03-03 15:30:00,29.82,29.82,29.79,29.81,49300.0,21.5985,21.5985,21.5767,21.5912,49300.0
2011-03-03 15:35:00,29.81,29.82,29.78,29.8,25400.0,21.5912,21.5985,21.5695,21.584,25400.0
2011-03-03 15:40:00,29.8,29.83,29.8,29.82,72200.0,21.584,21.6057,21.584,21.5985,72200.0
2011-03-03 15:45:00,29.82,29.82,29.81,29.81,17900.0,21.5985,21.5985,21.5912,21.5912,17900.0
2011-03-03 15:50:00,29.82,29.82,29.8,29.8,150300.0,21.5985,21.5985,21.584,21.584,150300.0
2011-03-03 15:55:00,29.79,29.82,29.77,29.82,136300.0,21.5767,21.5985,21.5623,21.5985,136300.0
2011-03-04 09:30:00,29.73,29.78,29.73,29.78,26800.0,21.5333,21.5695,21.5333,21.5695,26800.0
2011-03-04 09:35:00,29.78,29.9,29.78,29.9,16000.0,21.5695,21.6564,21.5695,21.6564,16000.0
2011-03-04 09:40:00,29.88,29.88,29.73,29.73,11500.0,21.6419,21.6419,21.5333,21.5333,11500.0
2011-03-04 09:45:00,29.74,29.8,29.73,29.77,9800.0,21.5405,21.584,21.5333,21.5623,9800.0
2011-03-04 09:50:00,29.77,29.78,29.7,29.75,8000.0,21.5623,21.5695,21.5116,21.5478,8000.0
2011-03-04 09:55:00,29.76,29.79,29.73,29.77,25100.0,21.555,21.5767,21.5333,21.5623,25100.0
2011-03-04 10:00:00,29.79,29.79,29.76,29.78,8400.0,21.5767,21.5767,21.555,21.5695,8400.0
2011-03-04 10:05:00,29.77,29.8,29.76,29.78,50200.0,21.5623,21.584,21.555,21.5695,50200.0
2011-03-04 10:10:00,29.78,29.8,29.74,29.75,27600.0,21.5695,21.584,21.5405,21.5478,27600.0
2011-03-04 10:15:00,29.76,29.8,29.76,29.8,23600.0,21.555,21.584,21.555,21.584,23600.0
2011-03-04 10:20:00,29.8,29.81,29.78,29.81,38500.0,21.584,21.5912,21.5695,21.5912,38500.0
2011-03-04 10:25:00,29.81,29.81,29.76,29.79,25500.0,21.5912,21.5912,21.555,21.5767,25500.0
2011-03-04 10:30:00,29.79,29.81,29.76,29.81,19500.0,21.5767,21.5912,21.555,21.5912,19500.0
2011-03-04 10:35:00,29.82,29.83,29.76,29.77,20000.0,21.5985,21.6057,21.555,21.5623,20000.0
2011-03-04 10:40:00,29.77,29.77,29.7,29.71,30400.0,21.5623,21.5623,21.5116,21.5188,30400.0
2011-03-04 10:45:00,29.72,29.76,29.7,29.74,25200.0,21.526,21.555,21.5116,21.5405,25200.0
2011-03-04 10:50:00,29.74,29.74,29.71,29.73,11800.0,21.5405,21.5405,21.5188,21.5333,11800.0
2011-03-04 10:55:00,29.73,29.74,29.7,29.73,12600.0,21.5333,21.5405,21.5116,21.5333,12600.0
2011-03-04 11:00:00,29.73,29.73,29.67,29.67,13600.0,21.5333,21.5333,21.4898,21.4898,13600.0
2011-03-04 11:05:00,29.67,29.67,29.61,29.63,17400.0,21.4898,21.4898,21.4464,21.4609,17400.0
2011-03-04 11:10:00,29.63,29.63,29.61,29.63,10400.0,21.4609,21.4609,21.4464,21.4609,10400.0
2011-03-04 11:15:00,29.64,29.66,29.61,29.65,34100.0,21.4681,21.4826,21.4464,21.4753,34100.0
2011-03-04 11:20:00,29.65,29.66,29.63,29.64,10900.0,21.4753,21.4826,21.4609,21.4681,10900.0
2011-03-04 11:25:00,29.64,29.66,29.64,29.64,5300.0,21.4681,21.4826,21.4681,21.4681,5300.0
2011-03-04 11:30:00,29.65,29.72,29.61,29.71,27300.0,21.4753,21.526,21.4464,21.5188,27300.0
2011-03-04 11:35:00,29.7,29.73,29.68,29.73,14600.0,21.5116,21.5333,21.4971,21.5333,14600.0
2011-03-04 11:40:00,29.73,29.76,29.71,29.72,39900.0,21.5333,21.555,21.5188,21.526,39900.0
2011-03-04 11:45:00,29.72,29.72,29.69,29.7,32900.0,21.526,21.526,21.5043,21.5116,32900.0
2011-03-04 11:50:00,29.71,29.74,29.7,29.73,35700.0,21.5188,21.5405,21.5116,21.5333,35700.0
2011-03-04 11:55:00,29.72,29.74,29.69,29.7,91900.0,21.526,21.5405,21.5043,21.5116,91900.0
2011-03-04 12:00:00,29.7,29.71,29.67,29.69,17000.0,21.5116,21.5188,21.4898,21.5043,17000.0
2011-03-04 12:05:00,29.69,29.7,29.67,29.69,15100.0,21.5043,21.5116,21.4898,21.5043,15100.0
2011-03-04 12:10:00,29.69,29.69,29.6,29.6,13700.0,21.5043,21.5043,21.4391,21.4391,13700.0
2011-03-04 12:15:00,29.6,29.6,29.57,29.58,11400.0,21.4391,21.4391,21.4174,21.4246,11400.0
2011-03-04 12:20:00,29.57,29.57,29.52,29.55,24900.0,21.4174,21.4174,21.3812,21.4029,24900.0
2011-03-04 12:25:00,29.55,29.63,29.53,29.62,41100.0,21.4029,21.4609,21.3884,21.4536,41100.0
2011-03-04 12:30:00,29.62,29.62,29.54,29.55,23400.0,21.4536,21.4536,21.3957,21.4029,23400.0
2011-03-04 12:35:00,29.55,29.56,29.51,29.56,15200.0,21.4029,21.4102,21.3739,21.4102,15200.0
2011-03-04 12:40:00,29.55,29.55,29.52,29.52,10700.0,21.4029,21.4029,21.3812,21.3812,10700.0
2011-03-04 12:45:00,29.52,29.58,29.52,29.57,24200.0,21.3812,21.4246,21.3812,21.4174,24200.0
2011-03-04 12:50:00,29.56,29.57,29.52,29.53,12700.0,21.4102,21.4174,21.3812,21.3884,12700.0
2011-03-04 12:55:00,29.52,29.56,29.51,29.54,18100.0,21.3812,21.4102,21.3739,21.3957,18100.0
2011-03-04 13:00:00,29.54,29.55,29.48,29.49,35700.0,21.3957,21.4029,21.3522,21.3595,35700.0
2011-03-04 13:05:00,29.5,29.52,29.5,29.5,23000.0,21.3667,21.3812,21.3667,21.3667,23000.0
2011-03-04 13:10:00,29.5,29.54,29.49,29.5,45900.0,21.3667,21.3957,21.3595,21.3667,45900.0
2011-03-04 13:15:00,29.5,29.54,29.5,29.51,22400.0,21.3667,21.3957,21.3667,21.3739,22400.0
2011-03-04 13:20:00,29.51,29.52,29.51,29.52,4700.0,21.3739,21.3812,21.3739,21.3812,4700.0
2011-03-04 13:25:00,29.52,29.52,29.5,29.5,45200.0,21.3812,21.3812,21.3667,21.3667,45200.0
2011-03-04 13:30:00,29.5,29.52,29.5,29.51,36400.0,21.3667,21.3812,21.3667,21.3739,36400.0
2011-03-04 13:35:00,29.51,29.53,29.51,29.52,6100.0,21.3739,21.3884,21.3739,21.3812,6100.0
2011-03-04 13:40:00,29.52,29.53,29.5,29.5,16300.0,21.3812,21.3884,21.3667,21.3667,16300.0
2011-03-04 13:45:00,29.5,29.51,29.49,29.49,21800.0,21.3667,21.3739,21.3595,21.3595,21800.0
2011-03-04 13:50:00,29.49,29.51,29.49,29.5,23500.0,21.3595,21.3739,21.3595,21.3667,23500.0
2011-03-04 13:55:00,29.5,29.52,29.5,29.51,44000.0,21.3667,21.3812,21.3667,21.3739,44000.0
2011-03-04 14:00:00,29.51,29.52,29.51,29.52,8300.0,21.3739,21.3812,21.3739,21.3812,8300.0
2011-03-04 14:05:00,29.52,29.52,29.51,29.51,17800.0,21.3812,21.3812,21.3739,21.3739,17800.0
2011-03-04 14:10:00,29.51,29.52,29.51,29.51,8600.0,21.3739,21.3812,21.3739,21.3739,8600.0
2011-03-04 14:15:00,29.51,29.52,29.5,29.5,5600.0,21.3739,21.3812,21.3667,21.3667,5600.0
2011-03-04 14:20:00,29.51,29.56,29.5,29.56,16000.0,21.3739,21.4102,21.3667,21.4102,16000.0
2011-03-04 14:25:00,29.56,29.57,29.55,29.56,15300.0,21.4102,21.4174,21.4029,21.4102,15300.0
2011-03-04 14:30:00,29.55,29.56,29.54,29.55,16700.0,21.4029,21.4102,21.3957,21.4029,16700.0
2011-03-04 14:35:00,29.54,29.55,29.53,29.53,7700.0,21.3957,21.4029,21.3884,21.3884,7700.0
2011-03-04 14:40:00,29.53,29.53,29.52,29.52,3800.0,21.3884,21.3884,21.3812,21.3812,3800.0
2011-03-04 14:45:00,29.52,29.53,29.52,29.53,3800.0,21.3812,21.3884,21.3812,21.3884,3800.0
2011-03-04 14:50:00,29.52,29.54,29.52,29.54,13100.0,21.3812,21.3957,21.3812,21.3957,13100.0
2011-03-04 14:55:00,29.54,29.57,29.53,29.56,22700.0,21.3957,21.4174,21.3884,21.4102,22700.0
2011-03-04 15:00:00,29.57,29.61,29.56,29.61,23400.0,21.4174,21.4464,21.4102,21.4464,23400.0
2011-03-04 15:05:00,29.6,29.61,29.59,29.6,14400.0,21.4391,21.4464,21.4319,21.4391,14400.0
2011-03-04 15:10:00,29.6,29.61,29.59,29.6,7400.0,21.4391,21.4464,21.4319,21.4391,7400.0
2011-03-04 15:15:00,29.59,29.62,29.58,29.62,44800.0,21.4319,21.4536,21.4246,21.4536,44800.0
2011-03-04 15:20:00,29.62,29.62,29.59,29.59,44500.0,21.4536,21.4536,21.4319,21.4319,44500.0
2011-03-04 15:25:00,29.6,29.63,29.59,29.61,31500.0,21.4391,21.4609,21.4319,21.4464,31500.0
2011-03-04 15:30:00,29.62,29.62,29.59,29.6,57500.0,21.4536,21.4536,21.4319,21.4391,57500.0
2011-03-04 15:35:00,29.6,29.61,29.59,29.61,23900.0,21.4391,21.4464,21.4319,21.4464,23900.0
2011-03-04 15:40:00,29.61,29.66,29.6,29.64,28200.0,21.4464,21.4826,21.4391,21.4681,28200.0
2011-03-04 15:45:00,29.65,29.7,29.65,29.68,53800.0,21.4753,21.5116,21.4753,21.4971,53800.0
2011-03-04 15:50:00,29.68,29.74,29.67,29.74,64600.0,21.4971,21.5405,21.4898,21.5405,64600.0
2011-03-04 15:55:00,29.74,29.78,29.73,29.77,214300.0,21.5405,21.5695,21.5333,21.5623,214300.0
2011-03-07 09:30:00,29.83,29.89,29.79,29.86,28700.0,21.6057,21.6492,21.5767,21.6274,28700.0
2011-03-07 09:35:00,29.85,29.94,29.77,29.91,20200.0,21.6202,21.6854,21.5623,21.6637,20200.0
2011-03-07 09:40:00,29.91,29.95,29.88,29.9,20500.0,21.6637,21.6926,21.6419,21.6564,20500.0
2011-03-07 09:45:00,29.9,29.93,29.9,29.92,20200.0,21.6564,21.6781,21.6564,21.6709,20200.0
2011-03-07 09:50:00,29.91,29.93,29.9,29.91,36000.0,21.6637,21.6781,21.6564,21.6637,36000.0
2011-03-07 09:55:00,29.91,29.93,29.88,29.9,14500.0,21.6637,21.6781,21.6419,21.6564,14500.0
2011-03-07 10:00:00,29.91,29.94,29.86,29.88,20300.0,21.6637,21.6854,21.6274,21.6419,20300.0
2011-03-07 10:05:00,29.91,29.92,29.82,29.85,14100.0,21.6637,21.6709,21.5985,21.6202,14100.0
2011-03-07 10:10:00,29.85,29.87,29.8,29.85,20700.0,21.6202,21.6347,21.584,21.6202,20700.0
2011-03-07 10:15:00,29.84,29.86,29.82,29.82,10400.0,21.613,21.6274,21.5985,21.5985,10400.0
2011-03-07 10:20:00,29.82,29.87,29.8,29.87,16000.0,21.5985,21.6347,21.584,21.6347,16000.0
2011-03-07 10:25:00,29.87,29.89,29.83,29.89,18600.0,21.6347,21.6492,21.6057,21.6492,18600.0
2011-03-07 10:30:00,29.88,29.89,29.8,29.86,32200.0,21.6419,21.6492,21.584,21.6274,32200.0
2011-03-07 10:35:00,29.86,29.87,29.79,29.8,19400.0,21.6274,21.6347,21.5767,21.584,19400.0
2011-03-07 10:40:00,29.81,29.82,29.69,29.69,53700.0,21.5912,21.5985,21.5043,21.5043,53700.0
2011-03-07 10:45:00,29.68,29.75,29.67,29.75,63100.0,21.4971,21.5478,21.4898,21.5478,63100.0
2011-03-07 10:50:00,29.75,29.77,29.66,29.67,23300.0,21.5478,21.5623,21.4826,21.4898,23300.0
2011-03-07 10:55:00,29.67,29.74,29.67,29.73,19800.0,21.4898,21.5405,21.4898,21.5333,19800.0
2011-03-07 11:00:00,29.72,29.72,29.64,29.67,24400.0,21.526,21.526,21.4681,21.4898,24400.0
2011-03-07 11:05:00,29.66,29.69,29.63,29.65,30900.0,21.4826,21.5043,21.4609,21.4753,30900.0
2011-03-07 11:10:00,29.64,29.65,29.59,29.6,26500.0,21.4681,21.4753,21.4319,21.4391,26500.0
2011-03-07 11:15:00,29.61,29.69,29.61,29.69,22300.0,21.4464,21.5043,21.4464,21.5043,22300.0
2011-03-07 11:20:00,29.7,29.75,29.69,29.73,51900.0,21.5116,21.5478,21.5043,21.5333,51900.0
2011-03-07 11:25:00,29.72,29.72,29.68,29.69,23400.0,21.526,21.526,21.4971,21.5043,23400.0
2011-03-07 11:30:00,29.68,29.71,29.6,29.6,45900.0,21.4971,21.5188,21.4391,21.4391,45900.0
2011-03-07 11:35:00,29.6,29.61,29.58,29.6,31500.0,21.4391,21.4464,21.4246,21.4391,31500.0
2011-03-07 11:40:00,29.6,29.61,29.55,29.55,32600.0,21.4391,21.4464,21.4029,21.4029,32600.0
2011-03-07 11:45:00,29.54,29.6,29.54,29.59,43200.0,21.3957,21.4391,21.3957,21.4319,43200.0
2011-03-07 11:50:00,29.58,29.6,29.56,29.59,26200.0,21.4246,21.4391,21.4102,21.4319,26200.0
2011-03-07 11:55:00,29.59,29.61,29.57,29.6,25700.0,21.4319,21.4464,21.4174,21.4391,25700.0
2011-03-07 12:00:00,29.6,29.6,29.56,29.57,24300.0,21.4391,21.4391,21.4102,21.4174,24300.0
2011-03-07 12:05:00,29.57,29.6,29.55,29.59,24800.0,21.4174,21.4391,21.4029,21.4319,24800.0
2011-03-07 12:10:00,29.59,29.61,29.55,29.6,38300.0,21.4319,21.4464,21.4029,21.4391,38300.0
2011-03-07 12:15:00,29.6,29.6,29.52,29.52,29800.0,21.4391,21.4391,21.3812,21.3812,29800.0
2011-03-07 12:20:00,29.53,29.53,29.49,29.5,42500.0,21.3884,21.3884,21.3595,21.3667,42500.0
2011-03-07 12:25:00,29.5,29.52,29.49,29.5,24500.0,21.3667,21.3812,21.3595,21.3667,24500.0
2011-03-07 12:30:00,29.5,29.53,29.49,29.52,46100.0,21.3667,21.3884,21.3595,21.3812,46100.0
2011-03-07 12:35:00,29.51,29.57,29.51,29.57,32700.0,21.3739,21.4174,21.3739,21.4174,32700.0
2011-03-07 12:40:00,29.56,29.57,29.54,29.55,31900.0,21.4102,21.4174,21.3957,21.4029,31900.0
2011-03-07 12:45:00,29.56,29.56,29.54,29.55,35300.0,21.4102,21.4102,21.3957,21.4029,35300.0
2011-03-07 12:50:00,29.55,29.56,29.54,29.55,40900.0,21.4029,21.4102,21.3957,21.4029,40900.0
2011-03-07 12:55:00,29.56,29.56,29.52,29.53,23900.0,21.4102,21.4102,21.3812,21.3884,23900.0
2011-03-07 13:00:00,29.54,29.55,29.53,29.54,36800.0,21.3957,21.4029,21.3884,21.3957,36800.0
2011-03-07 13:05:00,29.55,29.59,29.53,29.58,22800.0,21.4029,21.4319,21.3884,21.4246,22800.0
2011-03-07 13:10:00,29.58,29.59,29.56,29.57,41700.0,21.4246,21.4319,21.4102,21.4174,41700.0
2011-03-07 13:15:00,29.58,29.64,29.57,29.6,20500.0,21.4246,21.4681,21.4174,21.4391,20500.0
2011-03-07 13:20:00,29.6,29.61,29.55,29.56,16900.0,21.4391,21.4464,21.4029,21.4102,16900.0
2011-03-07 13:25:00,29.55,29.57,29.54,29.56,30900.0,21.4029,21.4174,21.3957,21.4102,30900.0
2011-03-07 13:30:00,29.56,29.57,29.54,29.55,17400.0,21.4102,21.4174,21.3957,21.4029,17400.0
2011-03-07 13:35:00,29.56,29.58,29.55,29.56,22000.0,21.4102,21.4246,21.4029,21.4102,22000.0
2011-03-07 13:40:00,29.56,29.57,29.55,29.56,21400.0,21.4102,21.4174,21.4029,21.4102,21400.0
2011-03-07 13:45:00,29.56,29.6,29.54,29.57,40000.0,21.4102,21.4391,21.3957,21.4174,40000.0
2011-03-07 13:50:00,29.56,29.56,29.5,29.5,26200.0,21.4102,21.4102,21.3667,21.3667,26200.0
2011-03-07 13:55:00,29.51,29.52,29.5,29.51,28900.0,21.3739,21.3812,21.3667,21.3739,28900.0
2011-03-07 14:00:00,29.51,29.53,29.5,29.51,26500.0,21.3739,21.3884,21.3667,21.3739,26500.0
2011-03-07 14:05:00,29.5,29.53,29.5,29.52,23200.0,21.3667,21.3884,21.3667,21.3812,23200.0
2011-03-07 14:10:00,29.51,29.52,29.51,29.51,40900.0,21.3739,21.3812,21.3739,21.3739,40900.0
2011-03-07 14:15:00,29.51,29.58,29.49,29.58,38800.0,21.3739,21.4246,21.3595,21.4246,38800.0
2011-03-07 14:20:00,29.58,29.58,29.53,29.55,24100.0,21.4246,21.4246,21.3884,21.4029,24100.0
2011-03-07 14:25:00,29.54,29.58,29.54,29.57,25600.0,21.3957,21.4246,21.3957,21.4174,25600.0
2011-03-07 14:30:00,29.57,29.59,29.56,29.57,25800.0,21.4174,21.4319,21.4102,21.4174,25800.0
2011-03-07 14:35:00,29.56,29.62,29.56,29.6,48400.0,21.4102,21.4536,21.4102,21.4391,48400.0
2011-03-07 14:40:00,29.6,29.61,29.59,29.6,40100.0,21.4391,21.4464,21.4319,21.4391,40100.0
2011-03-07 14:45:00,29.6,29.63,29.59,29.6,23700.0,21.4391,21.4609,21.4319,21.4391,23700.0
2011-03-07 14:50:00,29.59,29.6,29.57,29.57,19200.0,21.4319,21.4391,21.4174,21.4174,19200.0
2011-03-07 14:55:00,29.57,29.58,29.55,29.58,19300.0,21.4174,21.4246,21.4029,21.4246,19300.0
2011-03-07 15:00:00,29.57,29.6,29.56,29.59,49900.0,21.4174,21.4391,21.4102,21.4319,49900.0
2011-03-07 15:05:00,29.59,29.62,29.59,29.61,24000.0,21.4319,21.4536,21.4319,21.4464,24000.0
2011-03-07 15:10:00,29.61,29.67,29.61,29.67,52200.0,21.4464,21.4898,21.4464,21.4898,52200.0
2011-03-07 15:15:00,29.67,29.68,29.64,29.64,58500.0,21.4898,21.4971,21.4681,21.4681,58500.0
2011-03-07 15:20:00,29.64,29.65,29.62,29.62,32700.0,21.4681,21.4753,21.4536,21.4536,32700.0
2011-03-07 15:25:00,29.62,29.65,29.61,29.63,35000.0,21.4536,21.4753,21.4464,21.4609,35000.0
2011-03-07 15:30:00,29.63,29.68,29.63,29.67,45100.0,21.4609,21.4971,21.4609,21.4898,45100.0
2011-03-07 15:35:00,29.67,29.7,29.65,29.66,29100.0,21.4898,21.5116,21.4753,21.4826,29100.0
2011-03-07 15:40:00,29.66,29.69,29.65,29.67,51800.0,21.4826,21.5043,21.4753,21.4898,51800.0
2011-03-07 15:45:00,29.66,29.67,29.64,29.65,74900.0,21.4826,21.4898,21.4681,21.4753,74900.0
2011-03-07 15:50:00,29.65,29.65,29.6,29.63,79400.0,21.4753,21.4753,21.4391,21.4609,79400.0
2011-03-07 15:55:00,29.63,29.63,29.6,29.63,108100.0,21.4609,21.4609,21.4391,21.4609,108100.0
2011-03-08 09:30:00,29.7,29.7,29.6,29.68,29200.0,21.5116,21.5116,21.4391,21.4971,29200.0
2011-03-08 09:35:00,29.68,29.69,29.61,29.62,27500.0,21.4971,21.5043,21.4464,21.4536,27500.0
2011-03-08 09:40:00,29.62,29.65,29.47,29.49,34400.0,21.4536,21.4753,21.345,21.3595,34400.0
2011-03-08 09:45:00,29.49,29.57,29.43,29.48,26000.0,21.3595,21.4174,21.316,21.3522,26000.0
2011-03-08 09:50:00,29.48,29.6,29.45,29.54,26800.0,21.3522,21.4391,21.3305,21.3957,26800.0
2011-03-08 09:55:00,29.54,29.69,29.54,29.66,34700.0,21.3957,21.5043,21.3957,21.4826,34700.0
2011-03-08 10:00:00,29.67,29.75,29.67,29.7,42700.0,21.4898,21.5478,21.4898,21.5116,42700.0
2011-03-08 10:05:00,29.7,29.7,29.65,29.66,25800.0,21.5116,21.5116,21.4753,21.4826,25800.0
2011-03-08 10:10:00,29.65,29.76,29.65,29.69,46500.0,21.4753,21.555,21.4753,21.5043,46500.0
2011-03-08 10:15:00,29.7,29.76,29.7,29.74,29200.0,21.5116,21.555,21.5116,21.5405,29200.0
2011-03-08 10:20:00,29.74,29.76,29.71,29.71,38100.0,21.5405,21.555,21.5188,21.5188,38100.0
2011-03-08 10:25:00,29.71,29.72,29.66,29.72,28300.0,21.5188,21.526,21.4826,21.526,28300.0
2011-03-08 10:30:00,29.73,29.73,29.67,29.71,31400.0,21.5333,21.5333,21.4898,21.5188,31400.0
2011-03-08 10:35:00,29.72,29.73,29.68,29.7,26300.0,21.526,21.5333,21.4971,21.5116,26300.0
2011-03-08 10:40:00,29.69,29.74,29.68,29.74,36900.0,21.5043,21.5405,21.4971,21.5405,36900.0
2011-03-08 10:45:00,29.73,29.78,29.73,29.77,20000.0,21.5333,21.5695,21.5333,21.5623,20000.0
2011-03-08 10:50:00,29.76,29.85,29.75,29.83,41100.0,21.555,21.6202,21.5478,21.6057,41100.0
2011-03-08 10:55:00,29.83,29.88,29.83,29.84,26400.0,21.6057,21.6419,21.6057,21.613,26400.0
2011-03-08 11:00:00,29.84,29.87,29.83,29.85,28600.0,21.613,21.6347,21.6057,21.6202,28600.0
2011-03-08 11:05:00,29.85,29.86,29.84,29.86,32000.0,21.6202,21.6274,21.613,21.6274,32000.0
2011-03-08 11:10:00,29.86,29.9,29.83,29.9,41000.0,21.6274,21.6564,21.6057,21.6564,41000.0
2011-03-08 11:15:00,29.89,29.92,29.83,29.91,36100.0,21.6492,21.6709,21.6057,21.6637,36100.0
2011-03-08 11:20:00,29.91,29.96,29.86,29.96,72900.0,21.6637,21.6999,21.6274,21.6999,72900.0
2011-03-08 11:25:00,29.95,29.96,29.89,29.95,30800.0,21.6926,21.6999,21.6492,21.6926,30800.0
2011-03-08 11:30:00,29.95,30.01,29.95,29.96,72700.0,21.6926,21.7361,21.6926,21.6999,72700.0
2011-03-08 11:35:00,29.96,29.97,29.95,29.96,84600.0,21.6999,21.7071,21.6926,21.6999,84600.0
2011-03-08 11:40:00,29.96,29.97,29.94,29.96,37900.0,21.6999,21.7071,21.6854,21.6999,37900.0
2011-03-08 11:45:00,29.95,29.97,29.93,29.93,106200.0,21.6926,21.7071,21.6781,21.6781,106200.0
2011-03-08 11:50:00,29.92,29.96,29.91,29.95,36600.0,21.6709,21.6999,21.6637,21.6926,36600.0
2011-03-08 11:55:00,29.94,29.96,29.92,29.95,82300.0,21.6854,21.6999,21.6709,21.6926,82300.0
2011-03-08 12:00:00,29.95,29.96,29.92,29.94,96300.0,21.6926,21.6999,21.6709,21.6854,96300.0
2011-03-08 12:05:00,29.93,29.94,29.92,29.92,4600.0,21.6781,21.6854,21.6709,21.6709,4600.0
2011-03-08 12:10:00,29.92,29.94,29.91,29.91,35700.0,21.6709,21.6854,21.6637,21.6637,35700.0
2011-03-08 12:15:00,29.92,29.93,29.91,29.93,11200.0,21.6709,21.6781,21.6637,21.6781,11200.0
2011-03-08 12:20:00,29.93,29.93,29.92,29.93,9200.0,21.6781,21.6781,21.6709,21.6781,9200.0
2011-03-08 12:25:00,29.93,29.93,29.91,29.91,8800.0,21.6781,21.6781,21.6637,21.6637,8800.0
2011-03-08 12:30:00,29.91,29.92,29.9,29.92,14200.0,21.6637,21.6709,21.6564,21.6709,14200.0
2011-03-08 12:35:00,29.91,29.93,29.9,29.9,11300.0,21.6637,21.6781,21.6564,21.6564,11300.0
2011-03-08 12:40:00,29.9,29.9,29.86,29.86,19800.0,21.6564,21.6564,21.6274,21.6274,19800.0
2011-03-08 12:45:00,29.86,29.89,29.86,29.87,13500.0,21.6274,21.6492,21.6274,21.6347,13500.0
2011-03-08 12:50:00,29.87,29.87,29.86,29.86,3800.0,21.6347,21.6347,21.6274,21.6274,3800.0
2011-03-08 12:55:00,29.86,29.87,29.83,29.83,15700.0,21.6274,21.6347,21.6057,21.6057,15700.0
2011-03-08 13:00:00,29.83,29.85,29.81,29.82,27700.0,21.6057,21.6202,21.5912,21.5985,27700.0
2011-03-08 13:05:00,29.81,29.82,29.81,29.82,22400.0,21.5912,21.5985,21.5912,21.5985,22400.0
2011-03-08 13:10:00,29.82,29.83,29.81,29.83,14900.0,21.5985,21.6057,21.5912,21.6057,14900.0
2011-03-08 13:15:00,29.82,29.83,29.8,29.81,25400.0,21.5985,21.6057,21.584,21.5912,25400.0
2011-03-08 13:20:00,29.81,29.81,29.79,29.81,27200.0,21.5912,21.5912,21.5767,21.5912,27200.0
2011-03-08 13:25:00,29.81,29.82,29.8,29.82,18700.0,21.5912,21.5985,21.584,21.5985,18700.0
2011-03-08 13:30:00,29.82,29.84,29.8,29.82,30000.0,21.5985,21.613,21.584,21.5985,30000.0
2011-03-08 13:35:00,29.82,29.88,29.82,29.87,29400.0,21.5985,21.6419,21.5985,21.6347,29400.0
2011-03-08 13:40:00,29.87,29.87,29.83,29.85,44900.0,21.6347,21.6347,21.6057,21.6202,44900.0
2011-03-08 13:45:00,29.84,29.85,29.82,29.85,22300.0,21.613,21.6202,21.5985,21.6202,22300.0
2011-03-08 13:50:00,29.84,29.84,29.82,29.84,14500.0,21.613,21.613,21.5985,21.613,14500.0
2011-03-08 13:55:00,29.84,29.84,29.83,29.84,5800.0,21.613,21.613,21.6057,21.613,5800.0
2011-03-08 14:00:00,29.84,29.87,29.83,29.83,29800.0,21.613,21.6347,21.6057,21.6057,29800.0
2011-03-08 14:05:00,29.82,29.87,29.82,29.84,34900.0,21.5985,21.6347,21.5985,21.613,34900.0
2011-03-08 14:10:00,29.85,29.85,29.83,29.83,13300.0,21.6202,21.6202,21.6057,21.6057,13300.0
2011-03-08 14:15:00,29.83,29.86,29.82,29.86,33200.0,21.6057,21.6274,21.5985,21.6274,33200.0
2011-03-08 14:20:00,29.86,29.89,29.84,29.87,34000.0,21.6274,21.6492,21.613,21.6347,34000.0
2011-03-08 14:25:00,29.87,29.9,29.87,29.9,18700.0,21.6347,21.6564,21.6347,21.6564,18700.0
2011-03-08 14:30:00,29.9,29.9,29.84,29.85,24700.0,21.6564,21.6564,21.613,21.6202,24700.0
2011-03-08 14:35:00,29.85,29.91,29.85,29.9,38800.0,21.6202,21.6637,21.6202,21.6564,38800.0
2011-03-08 14:40:00,29.91,29.95,29.89,29.95,65900.0,21.6637,21.6926,21.6492,21.6926,65900.0
2011-03-08 14:45:00,29.95,29.95,29.92,29.93,36800.0,21.6926,21.6926,21.6709,21.6781,36800.0
2011-03-08 14:50:00,29.94,29.94,29.86,29.86,101100.0,21.6854,21.6854,21.6274,21.6274,101100.0
2011-03-08 14:55:00,29.86,29.87,29.84,29.85,37400.0,21.6274,21.6347,21.613,21.6202,37400.0
2011-03-08 15:00:00,29.85,29.85,29.8,29.8,56700.0,21.6202,21.6202,21.584,21.584,56700.0
2011-03-08 15:05:00,29.81,29.9,29.8,29.9,44500.0,21.5912,21.6564,21.584,21.6564,44500.0
2011-03-08 15:10:00,29.89,29.92,29.89,29.92,11400.0,21.6492,21.6709,21.6492,21.6709,11400.0
2011-03-08 15:15:00,29.92,29.97,29.92,29.95,87000.0,21.6709,21.7071,21.6709,21.6926,87000.0
2011-03-08 15:20:00,29.95,29.96,29.93,29.95,27900.0,21.6926,21.6999,21.6781,21.6926,27900.0
2011-03-08 15:25:00,29.95,29.97,29.91,29.94,132400.0,21.6926,21.7071,21.6637,21.6854,132400.0
2011-03-08 15:30:00,29.95,29.95,29.93,29.94,64100.0,21.6926,21.6926,21.6781,21.6854,64100.0
2011-03-08 15:35:00,29.94,29.94,29.93,29.94,23200.0,21.6854,21.6854,21.6781,21.6854,23200.0
2011-03-08 15:40:00,29.93,29.94,29.92,29.93,64500.0,21.6781,21.6854,21.6709,21.6781,64500.0
2011-03-08 15:45:00,29.93,29.94,29.91,29.94,77500.0,21.6781,21.6854,21.6637,21.6854,77500.0
2011-03-08 15:50:00,29.93,29.94,29.9,29.93,92500.0,21.6781,21.6854,21.6564,21.6781,92500.0
2011-03-08 15:55:00,29.93,29.93,29.9,29.9,107000.0,21.6781,21.6781,21.6564,21.6564,107000.0
2011-03-09 09:30:00,29.92,29.92,29.7,29.86,84400.0,21.6709,21.6709,21.5116,21.6274,84400.0
2011-03-09 09:35:00,29.83,29.84,29.74,29.84,36600.0,21.6057,21.613,21.5405,21.613,36600.0
2011-03-09 09:40:00,29.83,29.94,29.83,29.87,58900.0,21.6057,21.6854,21.6057,21.6347,58900.0
2011-03-09 09:45:00,29.87,29.98,29.87,29.94,46200.0,21.6347,21.7144,21.6347,21.6854,46200.0
2011-03-09 09:50:00,29.94,29.96,29.87,29.87,33000.0,21.6854,21.6999,21.6347,21.6347,33000.0
2011-03-09 09:55:00,29.86,29.92,29.84,29.9,58600.0,21.6274,21.6709,21.613,21.6564,58600.0
2011-03-09 10:00:00,29.88,29.9,29.84,29.87,40400.0,21.6419,21.6564,21.613,21.6347,40400.0
2011-03-09 10:05:00,29.87,29.94,29.87,29.92,22900.0,21.6347,21.6854,21.6347,21.6709,22900.0
2011-03-09 10:10:00,29.93,29.93,29.9,29.93,24500.0,21.6781,21.6781,21.6564,21.6781,24500.0
2011-03-09 10:15:00,29.92,29.96,29.92,29.95,79400.0,21.6709,21.6999,21.6709,21.6926,79400.0
2011-03-09 10:20:00,29.95,30.01,29.94,30.0,310900.0,21.6926,21.7361,21.6854,21.7288,310900.0
2011-03-09 10:25:00,29.99,30.01,29.98,30.0,225300.0,21.7216,21.7361,21.7144,21.7288,225300.0
2011-03-09 10:30:00,30.0,30.0,29.98,29.99,237200.0,21.7288,21.7288,21.7144,21.7216,237200.0
2011-03-09 10:35:00,29.99,30.0,29.95,30.0,60400.0,21.7216,21.7288,21.6926,21.7288,60400.0
2011-03-09 10:40:00,30.0,30.0,29.94,29.94,107900.0,21.7288,21.7288,21.6854,21.6854,107900.0
2011-03-09 10:45:00,29.94,29.95,29.91,29.95,39100.0,21.6854,21.6926,21.6637,21.6926,39100.0
2011-03-09 10:50:00,29.96,29.98,29.91,29.96,95500.0,21.6999,21.7144,21.6637,21.6999,95500.0
2011-03-09 10:55:00,29.95,29.96,29.92,29.93,202200.0,21.6926,21.6999,21.6709,21.6781,202200.0
2011-03-09 11:00:00,29.92,29.96,29.85,29.93,111600.0,21.6709,21.6999,21.6202,21.6781,111600.0
2011-03-09 11:05:00,29.93,29.94,29.92,29.94,36400.0,21.6781,21.6854,21.6709,21.6854,36400.0
2011-03-09 11:10:00,29.94,29.95,29.9,29.94,73400.0,21.6854,21.6926,21.6564,21.6854,73400.0
2011-03-09 11:15:00,29.94,29.96,29.92,29.95,90900.0,21.6854,21.6999,21.6709,21.6926,90900.0
2011-03-09 11:20:00,29.95,29.96,29.93,29.95,41100.0,21.6926,21.6999,21.6781,21.6926,41100.0
2011-03-09 11:25:00,29.96,29.96,29.93,29.95,25900.0,21.6999,21.6999,21.6781,21.6926,25900.0
2011-03-09 11:30:00,29.95,29.95,29.93,29.95,28800.0,21.6926,21.6926,21.6781,21.6926,28800.0
2011-03-09 11:35:00,29.95,29.96,29.94,29.95,42600.0,21.6926,21.6999,21.6854,21.6926,42600.0
2011-03-09 11:40:00,29.95,29.95,29.92,29.92,19200.0,21.6926,21.6926,21.6709,21.6709,19200.0
2011-03-09 11:45:00,29.92,29.94,29.91,29.93,79000.0,21.6709,21.6854,21.6637,21.6781,79000.0
2011-03-09 11:50:00,29.94,29.94,29.92,29.94,25100.0,21.6854,21.6854,21.6709,21.6854,25100.0
2011-03-09 11:55:00,29.94,29.96,29.92,29.93,78400.0,21.6854,21.6999,21.6709,21.6781,78400.0
2011-03-09 12:00:00,29.94,29.97,29.93,29.93,69600.0,21.6854,21.7071,21.6781,21.6781,69600.0
2011-03-09 12:05:00,29.94,29.95,29.93,29.94,13300.0,21.6854,21.6926,21.6781,21.6854,13300.0
2011-03-09 12:10:00,29.94,29.96,29.94,29.96,38200.0,21.6854,21.6999,21.6854,21.6999,38200.0
2011-03-09 12:15:00,29.95,29.97,29.95,29.97,10200.0,21.6926,21.7071,21.6926,21.7071,10200.0
2011-03-09 12:20:00,29.97,29.98,29.96,29.96,22000.0,21.7071,21.7144,21.6999,21.6999,22000.0
2011-03-09 12:25:00,29.96,29.97,29.94,29.96,122200.0,21.6999,21.7071,21.6854,21.6999,122200.0
2011-03-09 12:30:00,29.96,29.99,29.95,29.95,220200.0,21.6999,21.7216,21.6926,21.6926,220200.0
2011-03-09 12:35:00,29.96,29.97,29.94,29.95,40300.0,21.6999,21.7071,21.6854,21.6926,40300.0
2011-03-09 12:40:00,29.95,29.96,29.94,29.95,53200.0,21.6926,21.6999,21.6854,21.6926,53200.0
2011-03-09 12:45:00,29.95,29.96,29.95,29.95,22900.0,21.6926,21.6999,21.6926,21.6926,22900.0
2011-03-09 12:50:00,29.95,29.97,29.94,29.96,126600.0,21.6926,21.7071,21.6854,21.6999,126600.0
2011-03-09 12:55:00,29.96,29.96,29.93,29.94,63500.0,21.6999,21.6999,21.6781,21.6854,63500.0
2011-03-09 13:00:00,29.94,29.95,29.92,29.94,39900.0,21.6854,21.6926,21.6709,21.6854,39900.0
2011-03-09 13:05:00,29.94,29.94,29.92,29.94,26200.0,21.6854,21.6854,21.6709,21.6854,26200.0
2011-03-09 13:10:00,29.94,29.95,29.92,29.94,19400.0,21.6854,21.6926,21.6709,21.6854,19400.0
2011-03-09 13:15:00,29.93,29.95,29.93,29.94,13700.0,21.6781,21.6926,21.6781,21.6854,13700.0
2011-03-09 13:20:00,29.94,29.95,29.93,29.94,28800.0,21.6854,21.6926,21.6781,21.6854,28800.0
2011-03-09 13:25:00,29.94,29.95,29.94,29.95,13100.0,21.6854,21.6926,21.6854,21.6926,13100.0
2011-03-09 13:30:00,29.94,29.95,29.92,29.94,23500.0,21.6854,21.6926,21.6709,21.6854,23500.0
2011-03-09 13:35:00,29.94,29.94,29.91,29.92,26500.0,21.6854,21.6854,21.6637,21.6709,26500.0
2011-03-09 13:40:00,29.92,29.92,29.91,29.91,9800.0,21.6709,21.6709,21.6637,21.6637,9800.0
2011-03-09 13:45:00,29.91,29.93,29.9,29.92,25400.0,21.6637,21.6781,21.6564,21.6709,25400.0
2011-03-09 13:50:00,29.92,29.94,29.92,29.92,70700.0,21.6709,21.6854,21.6709,21.6709,70700.0
2011-03-09 13:55:00,29.93,29.94,29.92,29.92,38100.0,21.6781,21.6854,21.6709,21.6709,38100.0
2011-03-09 14:00:00,29.92,29.94,29.92,29.94,22700.0,21.6709,21.6854,21.6709,21.6854,22700.0
2011-03-09 14:05:00,29.94,29.94,29.93,29.94,8100.0,21.6854,21.6854,21.6781,21.6854,8100.0
2011-03-09 14:10:00,29.94,29.94,29.92,29.93,20000.0,21.6854,21.6854,21.6709,21.6781,20000.0
2011-03-09 14:15:00,29.93,29.97,29.92,29.95,57900.0,21.6781,21.7071,21.6709,21.6926,57900.0
2011-03-09 14:20:00,29.95,29.96,29.94,29.95,148400.0,21.6926,21.6999,21.6854,21.6926,148400.0
2011-03-09 14:25:00,29.95,29.95,29.93,29.93,18800.0,21.6926,21.6926,21.6781,21.6781,18800.0
2011-03-09 14:30:00,29.94,29.94,29.92,29.92,44600.0,21.6854,21.6854,21.6709,21.6709,44600.0
2011-03-09 14:35:00,29.92,29.94,29.91,29.94,161600.0,21.6709,21.6854,21.6637,21.6854,161600.0
2011-03-09 14:40:00,29.94,29.95,29.93,29.94,21600.0,21.6854,21.6926,21.6781,21.6854,21600.0
2011-03-09 14:45:00,29.94,29.98,29.93,29.96,302200.0,21.6854,21.7144,21.6781,21.6999,302200.0
2011-03-09 14:50:00,29.96,29.97,29.94,29.95,78400.0,21.6999,21.7071,21.6854,21.6926,78400.0
2011-03-09 14:55:00,29.95,29.96,29.94,29.95,17000.0,21.6926,21.6999,21.6854,21.6926,17000.0
2011-03-09 15:00:00,29.96,29.96,29.94,29.95,26700.0,21.6999,21.6999,21.6854,21.6926,26700.0
2011-03-09 15:05:00,29.96,29.96,29.94,29.96,131800.0,21.6999,21.6999,21.6854,21.6999,131800.0
2011-03-09 15:10:00,29.96,29.97,29.94,29.96,142000.0,21.6999,21.7071,21.6854,21.6999,142000.0
2011-03-09 15:15:00,29.95,29.96,29.93,29.96,86400.0,21.6926,21.6999,21.6781,21.6999,86400.0
2011-03-09 15:20:00,29.96,29.96,29.95,29.95,5700.0,21.6999,21.6999,21.6926,21.6926,5700.0
2011-03-09 15:25:00,29.96,29.96,29.92,29.93,38500.0,21.6999,21.6999,21.6709,21.6781,38500.0
2011-03-09 15:30:00,29.93,29.96,29.91,29.93,142300.0,21.6781,21.6999,21.6637,21.6781,142300.0
2011-03-09 15:35:00,29.94,29.94,29.93,29.93,59500.0,21.6854,21.6854,21.6781,21.6781,59500.0
2011-03-09 15:40:00,29.94,29.95,29.92,29.94,175800.0,21.6854,21.6926,21.6709,21.6854,175800.0
2011-03-09 15:45:00,29.94,29.96,29.89,29.9,470700.0,21.6854,21.6999,21.6492,21.6564,470700.0
2011-03-09 15:50:00,29.9,29.91,29.89,29.9,178300.0,21.6564,21.6637,21.6492,21.6564,178300.0
2011-03-09 15:55:00,29.9,29.92,29.89,29.91,172300.0,21.6564,21.6709,21.6492,21.6637,172300.0
2011-03-10 09:30:00,29.71,29.82,29.52,29.78,53800.0,21.5188,21.5985,21.3812,21.5695,53800.0
2011-03-10 09:35:00,29.78,29.83,29.57,29.68,61100.0,21.5695,21.6057,21.4174,21.4971,61100.0
2011-03-10 09:40:00,29.67,29.71,29.59,29.7,55600.0,21.4898,21.5188,21.4319,21.5116,55600.0
2011-03-10 09:45:00,29.7,29.72,29.64,29.71,23600.0,21.5116,21.526,21.4681,21.5188,23600.0
2011-03-10 09:50:00,29.71,29.76,29.68,29.76,81100.0,21.5188,21.555,21.4971,21.555,81100.0
2011-03-10 09:55:00,29.76,29.76,29.69,29.74,100200.0,21.555,21.555,21.5043,21.5405,100200.0
2011-03-10 10:00:00,29.75,29.79,29.7,29.71,60900.0,21.5478,21.5767,21.5116,21.5188,60900.0
2011-03-10 10:05:00,29.7,29.71,29.64,29.7,68100.0,21.5116,21.5188,21.4681,21.5116,68100.0
2011-03-10 10:10:00,29.7,29.76,29.67,29.76,70500.0,21.5116,21.555,21.4898,21.555,70500.0
2011-03-10 10:15:00,29.76,29.78,29.75,29.76,25900.0,21.555,21.5695,21.5478,21.555,25900.0
2011-03-10 10:20:00,29.77,29.8,29.75,29.77,53400.0,21.5623,21.584,21.5478,21.5623,53400.0
2011-03-10 10:25:00,29.78,29.8,29.74,29.74,43500.0,21.5695,21.584,21.5405,21.5405,43500.0
2011-03-10 10:30:00,29.74,29.76,29.71,29.72,35000.0,21.5405,21.555,21.5188,21.526,35000.0
2011-03-10 10:35:00,29.71,29.78,29.67,29.77,53000.0,21.5188,21.5695,21.4898,21.5623,53000.0
2011-03-10 10:40:00,29.77,29.86,29.77,29.83,31800.0,21.5623,21.6274,21.5623,21.6057,31800.0
2011-03-10 10:45:00,29.83,29.85,29.8,29.8,25100.0,21.6057,21.6202,21.584,21.584,25100.0
2011-03-10 10:50:00,29.81,29.81,29.74,29.75,101600.0,21.5912,21.5912,21.5405,21.5478,101600.0
2011-03-10 10:55:00,29.75,29.78,29.73,29.75,46800.0,21.5478,21.5695,21.5333,21.5478,46800.0
2011-03-10 11:00:00,29.76,29.78,29.75,29.75,17200.0,21.555,21.5695,21.5478,21.5478,17200.0
2011-03-10 11:05:00,29.75,29.76,29.74,29.76,18200.0,21.5478,21.555,21.5405,21.555,18200.0
2011-03-10 11:10:00,29.75,29.76,29.74,29.75,33500.0,21.5478,21.555,21.5405,21.5478,33500.0
2011-03-10 11:15:00,29.75,29.76,29.73,29.75,51000.0,21.5478,21.555,21.5333,21.5478,51000.0
2011-03-10 11:20:00,29.75,29.76,29.74,29.76,20400.0,21.5478,21.555,21.5405,21.555,20400.0
2011-03-10 11:25:00,29.75,29.78,29.75,29.75,26200.0,21.5478,21.5695,21.5478,21.5478,26200.0
2011-03-10 11:30:00,29.75,29.77,29.75,29.76,26200.0,21.5478,21.5623,21.5478,21.555,26200.0
2011-03-10 11:35:00,29.76,29.77,29.75,29.76,4700.0,21.555,21.5623,21.5478,21.555,4700.0
2011-03-10 11:40:00,29.76,29.83,29.75,29.83,94600.0,21.555,21.6057,21.5478,21.6057,94600.0
2011-03-10 11:45:00,29.83,29.83,29.8,29.81,29100.0,21.6057,21.6057,21.584,21.5912,29100.0
2011-03-10 11:50:00,29.81,29.81,29.8,29.8,10300.0,21.5912,21.5912,21.584,21.584,10300.0
2011-03-10 11:55:00,29.8,29.83,29.8,29.83,23400.0,21.584,21.6057,21.584,21.6057,23400.0
2011-03-10 12:00:00,29.83,29.87,29.81,29.82,37400.0,21.6057,21.6347,21.5912,21.5985,37400.0
2011-03-10 12:05:00,29.81,29.85,29.81,29.84,60700.0,21.5912,21.6202,21.5912,21.613,60700.0
2011-03-10 12:10:00,29.84,29.88,29.83,29.88,24400.0,21.613,21.6419,21.6057,21.6419,24400.0
2011-03-10 12:15:00,29.87,29.88,29.84,29.85,59400.0,21.6347,21.6419,21.613,21.6202,59400.0
2011-03-10 12:20:00,29.85,29.87,29.85,29.86,28000.0,21.6202,21.6347,21.6202,21.6274,28000.0
2011-03-10 12:25:00,29.85,29.85,29.79,29.8,27900.0,21.6202,21.6202,21.5767,21.584,27900.0
2011-03-10 12:30:00,29.8,29.81,29.78,29.81,52800.0,21.584,21.5912,21.5695,21.5912,52800.0
2011-03-10 12:35:00,29.81,29.82,29.79,29.82,27000.0,21.5912,21.5985,21.5767,21.5985,27000.0
2011-03-10 12:40:00,29.81,29.84,29.8,29.84,22000.0,21.5912,21.613,21.584,21.613,22000.0
2011-03-10 12:45:00,29.84,29.91,29.84,29.89,54800.0,21.613,21.6637,21.613,21.6492,54800.0
2011-03-10 12:50:00,29.89,29.95,29.87,29.93,58400.0,21.6492,21.6926,21.6347,21.6781,58400.0
2011-03-10 12:55:00,29.93,29.95,29.9,29.91,42100.0,21.6781,21.6926,21.6564,21.6637,42100.0
2011-03-10 13:00:00,29.91,29.95,29.91,29.94,54800.0,21.6637,21.6926,21.6637,21.6854,54800.0
2011-03-10 13:05:00,29.94,29.95,29.9,29.95,78100.0,21.6854,21.6926,21.6564,21.6926,78100.0
2011-03-10 13:10:00,29.95,29.98,29.93,29.94,160200.0,21.6926,21.7144,21.6781,21.6854,160200.0
2011-03-10 13:15:00,29.94,29.95,29.88,29.89,244700.0,21.6854,21.6926,21.6419,21.6492,244700.0
2011-03-10 13:20:00,29.9,29.9,29.83,29.83,32300.0,21.6564,21.6564,21.6057,21.6057,32300.0
2011-03-10 13:25:00,29.83,29.86,29.81,29.84,41600.0,21.6057,21.6274,21.5912,21.613,41600.0
2011-03-10 13:30:00,29.84,29.84,29.76,29.78,81400.0,21.613,21.613,21.555,21.5695,81400.0
2011-03-10 13:35:00,29.78,29.81,29.71,29.73,125500.0,21.5695,21.5912,21.5188,21.5333,125500.0
2011-03-10 13:40:00,29.72,29.77,29.71,29.72,98400.0,21.526,21.5623,21.5188,21.526,98400.0
2011-03-10 13:45:00,29.71,29.8,29.71,29.77,68500.0,21.5188,21.584,21.5188,21.5623,68500.0
2011-03-10 13:50:00,29.78,29.79,29.74,29.76,37100.0,21.5695,21.5767,21.5405,21.555,37100.0
2011-03-10 13:55:00,29.75,29.8,29.75,29.75,28300.0,21.5478,21.584,21.5478,21.5478,28300.0
2011-03-10 14:00:00,29.75,29.8,29.75,29.77,22100.0,21.5478,21.584,21.5478,21.5623,22100.0
2011-03-10 14:05:00,29.77,29.77,29.75,29.76,23400.0,21.5623,21.5623,21.5478,21.555,23400.0
2011-03-10 14:10:00,29.76,29.77,29.72,29.74,41600.0,21.555,21.5623,21.526,21.5405,41600.0
2011-03-10 14:15:00,29.73,29.74,29.7,29.71,24900.0,21.5333,21.5405,21.5116,21.5188,24900.0
2011-03-10 14:20:00,29.71,29.72,29.67,29.68,52600.0,21.5188,21.526,21.4898,21.4971,52600.0
2011-03-10 14:25:00,29.68,29.7,29.66,29.7,41000.0,21.4971,21.5116,21.4826,21.5116,41000.0
2011-03-10 14:30:00,29.69,29.78,29.69,29.78,133800.0,21.5043,21.5695,21.5043,21.5695,133800.0
2011-03-10 14:35:00,29.79,29.82,29.78,29.79,31500.0,21.5767,21.5985,21.5695,21.5767,31500.0
2011-03-10 14:40:00,29.78,29.79,29.75,29.75,14200.0,21.5695,21.5767,21.5478,21.5478,14200.0
2011-03-10 14:45:00,29.75,29.76,29.75,29.76,32400.0,21.5478,21.555,21.5478,21.555,32400.0
2011-03-10 14:50:00,29.75,29.76,29.73,29.73,18100.0,21.5478,21.555,21.5333,21.5333,18100.0
2011-03-10 14:55:00,29.73,29.75,29.73,29.75,38100.0,21.5333,21.5478,21.5333,21.5478,38100.0
2011-03-10 15:00:00,29.75,29.76,29.69,29.69,45400.0,21.5478,21.555,21.5043,21.5043,45400.0
2011-03-10 15:05:00,29.7,29.74,29.7,29.73,25800.0,21.5116,21.5405,21.5116,21.5333,25800.0
2011-03-10 15:10:00,29.73,29.73,29.7,29.71,11800.0,21.5333,21.5333,21.5116,21.5188,11800.0
2011-03-10 15:15:00,29.7,29.7,29.66,29.66,37200.0,21.5116,21.5116,21.4826,21.4826,37200.0
2011-03-10 15:20:00,29.67,29.69,29.66,29.69,16800.0,21.4898,21.5043,21.4826,21.5043,16800.0
2011-03-10 15:25:00,29.69,29.72,29.65,29.65,48200.0,21.5043,21.526,21.4753,21.4753,48200.0
2011-03-10 15:30:00,29.66,29.67,29.62,29.63,133900.0,21.4826,21.4898,21.4536,21.4609,133900.0
2011-03-10 15:35:00,29.63,29.63,29.59,29.6,153300.0,21.4609,21.4609,21.4319,21.4391,153300.0
2011-03-10 15:40:00,29.59,29.63,29.58,29.63,123600.0,21.4319,21.4609,21.4246,21.4609,123600.0
2011-03-10 15:45:00,29.62,29.63,29.59,29.61,94100.0,21.4536,21.4609,21.4319,21.4464,94100.0
2011-03-10 15:50:00,29.6,29.61,29.6,29.61,34600.0,21.4391,21.4464,21.4391,21.4464,34600.0
2011-03-10 15:55:00,29.6,29.61,29.58,29.58,217200.0,21.4391,21.4464,21.4246,21.4246,217200.0
2011-03-11 09:30:00,29.57,29.75,29.51,29.67,41400.0,21.4174,21.5478,21.3739,21.4898,41400.0
2011-03-11 09:35:00,29.67,29.74,29.62,29.7,35200.0,21.4898,21.5405,21.4536,21.5116,35200.0
2011-03-11 09:40:00,29.71,29.73,29.54,29.55,48300.0,21.5188,21.5333,21.3957,21.4029,48300.0
2011-03-11 09:45:00,29.54,29.55,29.46,29.47,28800.0,21.3957,21.4029,21.3377,21.345,28800.0
2011-03-11 09:50:00,29.47,29.57,29.46,29.5,43800.0,21.345,21.4174,21.3377,21.3667,43800.0
2011-03-11 09:55:00,29.5,29.58,29.47,29.54,72800.0,21.3667,21.4246,21.345,21.3957,72800.0
2011-03-11 10:00:00,29.53,29.56,29.49,29.5,20600.0,21.3884,21.4102,21.3595,21.3667,20600.0
2011-03-11 10:05:00,29.49,29.53,29.49,29.5,20400.0,21.3595,21.3884,21.3595,21.3667,20400.0
2011-03-11 10:10:00,29.5,29.6,29.5,29.59,52400.0,21.3667,21.4391,21.3667,21.4319,52400.0
2011-03-11 10:15:00,29.6,29.68,29.6,29.61,38400.0,21.4391,21.4971,21.4391,21.4464,38400.0
2011-03-11 10:20:00,29.62,29.63,29.55,29.56,78500.0,21.4536,21.4609,21.4029,21.4102,78500.0
2011-03-11 10:25:00,29.55,29.58,29.55,29.55,91000.0,21.4029,21.4246,21.4029,21.4029,91000.0
2011-03-11 10:30:00,29.55,29.57,29.55,29.55,67600.0,21.4029,21.4174,21.4029,21.4029,67600.0
2011-03-11 10:35:00,29.56,29.64,29.55,29.64,57500.0,21.4102,21.4681,21.4029,21.4681,57500.0
2011-03-11 10:40:00,29.63,29.64,29.59,29.59,10000.0,21.4609,21.4681,21.4319,21.4319,10000.0
2011-03-11 10:45:00,29.58,29.68,29.57,29.67,27700.0,21.4246,21.4971,21.4174,21.4898,27700.0
2011-03-11 10:50:00,29.66,29.67,29.6,29.65,40800.0,21.4826,21.4898,21.4391,21.4753,40800.0
2011-03-11 10:55:00,29.66,29.7,29.65,29.7,10300.0,21.4826,21.5116,21.4753,21.5116,10300.0
2011-03-11 11:00:00,29.7,29.74,29.68,29.71,21100.0,21.5116,21.5405,21.4971,21.5188,21100.0
2011-03-11 11:05:00,29.71,29.73,29.68,29.69,15200.0,21.5188,21.5333,21.4971,21.5043,15200.0
2011-03-11 11:10:00,29.7,29.73,29.68,29.7,17100.0,21.5116,21.5333,21.4971,21.5116,17100.0
2011-03-11 11:15:00,29.69,29.7,29.67,29.7,14800.0,21.5043,21.5116,21.4898,21.5116,14800.0
2011-03-11 11:20:00,29.68,29.69,29.66,29.68,9000.0,21.4971,21.5043,21.4826,21.4971,9000.0
2011-03-11 11:25:00,29.68,29.68,29.65,29.65,4100.0,21.4971,21.4971,21.4753,21.4753,4100.0
2011-03-11 11:30:00,29.66,29.68,29.65,29.65,49400.0,21.4826,21.4971,21.4753,21.4753,49400.0
2011-03-11 11:35:00,29.65,29.67,29.65,29.67,22200.0,21.4753,21.4898,21.4753,21.4898,22200.0
2011-03-11 11:40:00,29.67,29.7,29.65,29.7,27900.0,21.4898,21.5116,21.4753,21.5116,27900.0
2011-03-11 11:45:00,29.7,29.71,29.68,29.68,35800.0,21.5116,21.5188,21.4971,21.4971,35800.0
2011-03-11 11:50:00,29.67,29.69,29.66,29.66,14400.0,21.4898,21.5043,21.4826,21.4826,14400.0
2011-03-11 11:55:00,29.67,29.67,29.63,29.65,51700.0,21.4898,21.4898,21.4609,21.4753,51700.0
2011-03-11 12:00:00,29.66,29.67,29.61,29.61,22400.0,21.4826,21.4898,21.4464,21.4464,22400.0
2011-03-11 12:05:00,29.61,29.63,29.61,29.63,11500.0,21.4464,21.4609,21.4464,21.4609,11500.0
2011-03-11 12:10:00,29.62,29.65,29.61,29.63,55000.0,21.4536,21.4753,21.4464,21.4609,55000.0
2011-03-11 12:15:00,29.61,29.66,29.61,29.66,24200.0,21.4464,21.4826,21.4464,21.4826,24200.0
2011-03-11 12:20:00,29.65,29.69,29.65,29.67,27100.0,21.4753,21.5043,21.4753,21.4898,27100.0
2011-03-11 12:25:00,29.68,29.69,29.68,29.69,11800.0,21.4971,21.5043,21.4971,21.5043,11800.0
2011-03-11 12:30:00,29.69,29.69,29.68,29.69,9200.0,21.5043,21.5043,21.4971,21.5043,9200.0
2011-03-11 12:35:00,29.68,29.68,29.66,29.66,19400.0,21.4971,21.4971,21.4826,21.4826,19400.0
2011-03-11 12:40:00,29.65,29.66,29.64,29.64,22100.0,21.4753,21.4826,21.4681,21.4681,22100.0
2011-03-11 12:45:00,29.64,29.65,29.62,29.63,17700.0,21.4681,21.4753,21.4536,21.4609,17700.0
2011-03-11 12:50:00,29.62,29.64,29.62,29.64,19300.0,21.4536,21.4681,21.4536,21.4681,19300.0
2011-03-11 12:55:00,29.64,29.64,29.61,29.62,17600.0,21.4681,21.4681,21.4464,21.4536,17600.0
2011-03-11 13:00:00,29.61,29.62,29.61,29.61,11800.0,21.4464,21.4536,21.4464,21.4464,11800.0
2011-03-11 13:05:00,29.61,29.62,29.61,29.62,55100.0,21.4464,21.4536,21.4464,21.4536,55100.0
2011-03-11 13:10:00,29.61,29.62,29.58,29.59,27300.0,21.4464,21.4536,21.4246,21.4319,27300.0
2011-03-11 13:15:00,29.59,29.6,29.58,29.6,22600.0,21.4319,21.4391,21.4246,21.4391,22600.0
2011-03-11 13:20:00,29.61,29.64,29.6,29.64,30400.0,21.4464,21.4681,21.4391,21.4681,30400.0
2011-03-11 13:25:00,29.64,29.66,29.64,29.65,15500.0,21.4681,21.4826,21.4681,21.4753,15500.0
2011-03-11 13:30:00,29.65,29.66,29.63,29.64,29400.0,21.4753,21.4826,21.4609,21.4681,29400.0
2011-03-11 13:35:00,29.63,29.64,29.6,29.6,27600.0,21.4609,21.4681,21.4391,21.4391,27600.0
2011-03-11 13:40:00,29.6,29.62,29.58,29.62,64000.0,21.4391,21.4536,21.4246,21.4536,64000.0
2011-03-11 13:45:00,29.62,29.64,29.62,29.64,52300.0,21.4536,21.4681,21.4536,21.4681,52300.0
2011-03-11 13:50:00,29.63,29.65,29.63,29.64,5100.0,21.4609,21.4753,21.4609,21.4681,5100.0
2011-03-11 13:55:00,29.64,29.67,29.64,29.65,32900.0,21.4681,21.4898,21.4681,21.4753,32900.0
2011-03-11 14:00:00,29.65,29.66,29.65,29.66,34500.0,21.4753,21.4826,21.4753,21.4826,34500.0
2011-03-11 14:05:00,29.66,29.68,29.65,29.66,16100.0,21.4826,21.4971,21.4753,21.4826,16100.0
2011-03-11 14:10:00,29.67,29.67,29.66,29.66,28200.0,21.4898,21.4898,21.4826,21.4826,28200.0
2011-03-11 14:15:00,29.67,29.69,29.66,29.69,16900.0,21.4898,21.5043,21.4826,21.5043,16900.0
2011-03-11 14:20:00,29.69,29.69,29.67,29.68,67000.0,21.5043,21.5043,21.4898,21.4971,67000.0
2011-03-11 14:25:00,29.68,29.69,29.67,29.67,39800.0,21.4971,21.5043,21.4898,21.4898,39800.0
2011-03-11 14:30:00,29.67,29.69,29.65,29.65,89500.0,21.4898,21.5043,21.4753,21.4753,89500.0
2011-03-11 14:35:00,29.66,29.66,29.64,29.65,92700.0,21.4826,21.4826,21.4681,21.4753,92700.0
2011-03-11 14:40:00,29.66,29.7,29.65,29.69,23400.0,21.4826,21.5116,21.4753,21.5043,23400.0
2011-03-11 14:45:00,29.69,29.7,29.69,29.69,15400.0,21.5043,21.5116,21.5043,21.5043,15400.0
2011-03-11 14:50:00,29.7,29.7,29.69,29.7,29100.0,21.5116,21.5116,21.5043,21.5116,29100.0
2011-03-11 14:55:00,29.69,29.7,29.69,29.7,24100.0,21.5043,21.5116,21.5043,21.5116,24100.0
2011-03-11 15:00:00,29.7,29.77,29.69,29.77,61400.0,21.5116,21.5623,21.5043,21.5623,61400.0
2011-03-11 15:05:00,29.77,29.79,29.76,29.78,24600.0,21.5623,21.5767,21.555,21.5695,24600.0
2011-03-11 15:10:00,29.77,29.8,29.77,29.8,26100.0,21.5623,21.584,21.5623,21.584,26100.0
2011-03-11 15:15:00,29.8,29.83,29.79,29.79,45100.0,21.584,21.6057,21.5767,21.5767,45100.0
2011-03-11 15:20:00,29.8,29.85,29.79,29.85,74200.0,21.584,21.6202,21.5767,21.6202,74200.0
2011-03-11 15:25:00,29.84,29.85,29.79,29.81,37700.0,21.613,21.6202,21.5767,21.5912,37700.0
2011-03-11 15:30:00,29.81,29.83,29.76,29.77,65700.0,21.5912,21.6057,21.555,21.5623,65700.0
2011-03-11 15:35:00,29.76,29.77,29.7,29.72,62600.0,21.555,21.5623,21.5116,21.526,62600.0
2011-03-11 15:40:00,29.72,29.74,29.71,29.74,34200.0,21.526,21.5405,21.5188,21.5405,34200.0
2011-03-11 15:45:00,29.74,29.75,29.69,29.7,115600.0,21.5405,21.5478,21.5043,21.5116,115600.0
2011-03-11 15:50:00,29.69,29.7,29.68,29.7,91200.0,21.5043,21.5116,21.4971,21.5116,91200.0
2011-03-11 15:55:00,29.7,29.71,29.67,29.67,315500.0,21.5116,21.5188,21.4898,21.4898,315500.0
2011-03-14 09:30:00,29.62,29.65,29.5,29.52,32600.0,21.4536,21.4753,21.3667,21.3812,32600.0
2011-03-14 09:35:00,29.52,29.6,29.51,29.51,22600.0,21.3812,21.4391,21.3739,21.3739,22600.0
2011-03-14 09:40:00,29.54,29.55,29.41,29.43,32500.0,21.3957,21.4029,21.3015,21.316,32500.0
2011-03-14 09:45:00,29.44,29.52,29.44,29.5,44500.0,21.3232,21.3812,21.3232,21.3667,44500.0
2011-03-14 09:50:00,29.5,29.53,29.49,29.5,42600.0,21.3667,21.3884,21.3595,21.3667,42600.0
2011-03-14 09:55:00,29.5,29.54,29.48,29.51,24100.0,21.3667,21.3957,21.3522,21.3739,24100.0
2011-03-14 10:00:00,29.51,29.61,29.51,29.61,46400.0,21.3739,21.4464,21.3739,21.4464,46400.0
2011-03-14 10:05:00,29.61,29.62,29.53,29.53,37600.0,21.4464,21.4536,21.3884,21.3884,37600.0
2011-03-14 10:10:00,29.53,29.53,29.48,29.53,9800.0,21.3884,21.3884,21.3522,21.3884,9800.0
2011-03-14 10:15:00,29.52,29.55,29.52,29.52,22400.0,21.3812,21.4029,21.3812,21.3812,22400.0
2011-03-14 10:20:00,29.53,29.58,29.52,29.53,9300.0,21.3884,21.4246,21.3812,21.3884,9300.0
2011-03-14 10:25:00,29.53,29.61,29.53,29.58,11600.0,21.3884,21.4464,21.3884,21.4246,11600.0
2011-03-14 10:30:00,29.58,29.58,29.48,29.49,33300.0,21.4246,21.4246,21.3522,21.3595,33300.0
2011-03-14 10:35:00,29.47,29.52,29.47,29.5,12900.0,21.345,21.3812,21.345,21.3667,12900.0
2011-03-14 10:40:00,29.5,29.51,29.47,29.5,48500.0,21.3667,21.3739,21.345,21.3667,48500.0
2011-03-14 10:45:00,29.51,29.56,29.51,29.56,16000.0,21.3739,21.4102,21.3739,21.4102,16000.0
2011-03-14 10:50:00,29.56,29.57,29.53,29.55,25900.0,21.4102,21.4174,21.3884,21.4029,25900.0
2011-03-14 10:55:00,29.55,29.56,29.49,29.5,22200.0,21.4029,21.4102,21.3595,21.3667,22200.0
2011-03-14 11:00:00,29.5,29.52,29.46,29.47,30900.0,21.3667,21.3812,21.3377,21.345,30900.0
2011-03-14 11:05:00,29.48,29.51,29.46,29.5,43700.0,21.3522,21.3739,21.3377,21.3667,43700.0
2011-03-14 11:10:00,29.5,29.52,29.48,29.5,39500.0,21.3667,21.3812,21.3522,21.3667,39500.0
2011-03-14 11:15:00,29.5,29.5,29.42,29.44,51700.0,21.3667,21.3667,21.3087,21.3232,51700.0
2011-03-14 11:20:00,29.44,29.49,29.44,29.49,23200.0,21.3232,21.3595,21.3232,21.3595,23200.0
2011-03-14 11:25:00,29.49,29.53,29.48,29.5,20500.0,21.3595,21.3884,21.3522,21.3667,20500.0
2011-03-14 11:30:00,29.5,29.54,29.5,29.52,116800.0,21.3667,21.3957,21.3667,21.3812,116800.0
2011-03-14 11:35:00,29.52,29.57,29.51,29.55,69300.0,21.3812,21.4174,21.3739,21.4029,69300.0
2011-03-14 11:40:00,29.54,29.54,29.5,29.5,24500.0,21.3957,21.3957,21.3667,21.3667,24500.0
2011-03-14 11:45:00,29.51,29.51,29.5,29.5,27300.0,21.3739,21.3739,21.3667,21.3667,27300.0
2011-03-14 11:50:00,29.5,29.51,29.5,29.51,17100.0,21.3667,21.3739,21.3667,21.3739,17100.0
2011-03-14 11:55:00,29.5,29.53,29.5,29.53,8100.0,21.3667,21.3884,21.3667,21.3884,8100.0
2011-03-14 12:00:00,29.53,29.57,29.52,29.53,18400.0,21.3884,21.4174,21.3812,21.3884,18400.0
2011-03-14 12:05:00,29.53,29.55,29.52,29.55,30500.0,21.3884,21.4029,21.3812,21.4029,30500.0
2011-03-14 12:10:00,29.55,29.55,29.49,29.5,23900.0,21.4029,21.4029,21.3595,21.3667,23900.0
2011-03-14 12:15:00,29.49,29.5,29.46,29.5,31100.0,21.3595,21.3667,21.3377,21.3667,31100.0
2011-03-14 12:20:00,29.51,29.53,29.5,29.52,20000.0,21.3739,21.3884,21.3667,21.3812,20000.0
2011-03-14 12:25:00,29.52,29.53,29.5,29.51,10300.0,21.3812,21.3884,21.3667,21.3739,10300.0
2011-03-14 12:30:00,29.51,29.53,29.5,29.53,23600.0,21.3739,21.3884,21.3667,21.3884,23600.0
2011-03-14 12:35:00,29.52,29.53,29.5,29.5,32900.0,21.3812,21.3884,21.3667,21.3667,32900.0
2011-03-14 12:40:00,29.5,29.51,29.49,29.5,13900.0,21.3667,21.3739,21.3595,21.3667,13900.0
2011-03-14 12:45:00,29.5,29.51,29.5,29.5,16100.0,21.3667,21.3739,21.3667,21.3667,16100.0
2011-03-14 12:50:00,29.5,29.5,29.48,29.48,18300.0,21.3667,21.3667,21.3522,21.3522,18300.0
2011-03-14 12:55:00,29.48,29.48,29.46,29.47,28000.0,21.3522,21.3522,21.3377,21.345,28000.0
2011-03-14 13:00:00,29.48,29.52,29.47,29.52,29500.0,21.3522,21.3812,21.345,21.3812,29500.0
2011-03-14 13:05:00,29.51,29.54,29.51,29.54,22000.0,21.3739,21.3957,21.3739,21.3957,22000.0
2011-03-14 13:10:00,29.55,29.55,29.53,29.55,9700.0,21.4029,21.4029,21.3884,21.4029,9700.0
2011-03-14 13:15:00,29.55,29.55,29.51,29.52,24900.0,21.4029,21.4029,21.3739,21.3812,24900.0
2011-03-14 13:20:00,29.53,29.53,29.5,29.5,9200.0,21.3884,21.3884,21.3667,21.3667,9200.0
2011-03-14 13:25:00,29.5,29.52,29.5,29.5,9900.0,21.3667,21.3812,21.3667,21.3667,9900.0
2011-03-14 13:30:00,29.51,29.51,29.49,29.49,18100.0,21.3739,21.3739,21.3595,21.3595,18100.0
2011-03-14 13:35:00,29.49,29.5,29.48,29.5,52000.0,21.3595,21.3667,21.3522,21.3667,52000.0
2011-03-14 13:40:00,29.5,29.52,29.5,29.52,36600.0,21.3667,21.3812,21.3667,21.3812,36600.0
2011-03-14 13:45:00,29.53,29.53,29.5,29.5,32800.0,21.3884,21.3884,21.3667,21.3667,32800.0
2011-03-14 13:50:00,29.5,29.52,29.5,29.5,17500.0,21.3667,21.3812,21.3667,21.3667,17500.0
2011-03-14 13:55:00,29.5,29.51,29.49,29.5,32400.0,21.3667,21.3739,21.3595,21.3667,32400.0
2011-03-14 14:00:00,29.5,29.5,29.49,29.5,24600.0,21.3667,21.3667,21.3595,21.3667,24600.0
2011-03-14 14:05:00,29.5,29.51,29.49,29.51,37000.0,21.3667,21.3739,21.3595,21.3739,37000.0
2011-03-14 14:10:00,29.51,29.51,29.5,29.5,26400.0,21.3739,21.3739,21.3667,21.3667,26400.0
2011-03-14 14:15:00,29.5,29.5,29.49,29.5,17600.0,21.3667,21.3667,21.3595,21.3667,17600.0
2011-03-14 14:20:00,29.49,29.52,29.49,29.51,58500.0,21.3595,21.3812,21.3595,21.3739,58500.0
2011-03-14 14:25:00,29.51,29.54,29.5,29.54,30900.0,21.3739,21.3957,21.3667,21.3957,30900.0
2011-03-14 14:30:00,29.54,29.54,29.51,29.51,20000.0,21.3957,21.3957,21.3739,21.3739,20000.0
2011-03-14 14:35:00,29.51,29.51,29.49,29.5,41500.0,21.3739,21.3739,21.3595,21.3667,41500.0
2011-03-14 14:40:00,29.5,29.51,29.5,29.5,11100.0,21.3667,21.3739,21.3667,21.3667,11100.0
2011-03-14 14:45:00,29.5,29.51,29.5,29.51,13600.0,21.3667,21.3739,21.3667,21.3739,13600.0
2011-03-14 14:50:00,29.52,29.53,29.5,29.5,23900.0,21.3812,21.3884,21.3667,21.3667,23900.0
2011-03-14 14:55:00,29.51,29.55,29.51,29.54,22900.0,21.3739,21.4029,21.3739,21.3957,22900.0
2011-03-14 15:00:00,29.54,29.56,29.53,29.54,18900.0,21.3957,21.4102,21.3884,21.3957,18900.0
2011-03-14 15:05:00,29.54,29.59,29.54,29.59,34600.0,21.3957,21.4319,21.3957,21.4319,34600.0
2011-03-14 15:10:00,29.59,29.66,29.59,29.66,44600.0,21.4319,21.4826,21.4319,21.4826,44600.0
2011-03-14 15:15:00,29.66,29.66,29.6,29.61,98900.0,21.4826,21.4826,21.4391,21.4464,98900.0
2011-03-14 15:20:00,29.61,29.61,29.58,29.6,32200.0,21.4464,21.4464,21.4246,21.4391,32200.0
2011-03-14 15:25:00,29.6,29.62,29.59,29.59,42000.0,21.4391,21.4536,21.4319,21.4319,42000.0
2011-03-14 15:30:00,29.6,29.61,29.58,29.6,41200.0,21.4391,21.4464,21.4246,21.4391,41200.0
2011-03-14 15:35:00,29.59,29.61,29.56,29.58,67600.0,21.4319,21.4464,21.4102,21.4246,67600.0
2011-03-14 15:40:00,29.57,29.6,29.57,29.6,33000.0,21.4174,21.4391,21.4174,21.4391,33000.0
2011-03-14 15:45:00,29.59,29.61,29.58,29.6,117400.0,21.4319,21.4464,21.4246,21.4391,117400.0
2011-03-14 15:50:00,29.59,29.62,29.58,29.6,97900.0,21.4319,21.4536,21.4246,21.4391,97900.0
2011-03-14 15:55:00,29.6,29.63,29.59,29.6,247100.0,21.4391,21.4609,21.4319,21.4391,247100.0
2011-03-15 09:30:00,28.99,29.12,28.96,29.0,42700.0,20.9973,21.0915,20.9756,21.0045,42700.0
2011-03-15 09:35:00,29.0,29.16,28.95,29.1,64100.0,21.0045,21.1204,20.9683,21.077,64100.0
2011-03-15 09:40:00,29.1,29.15,29.04,29.07,31400.0,21.077,21.1132,21.0335,21.0552,31400.0
2011-03-15 09:45:00,29.08,29.1,29.05,29.06,29800.0,21.0625,21.077,21.0408,21.048,29800.0
2011-03-15 09:50:00,29.07,29.09,29.0,29.05,56300.0,21.0552,21.0697,21.0045,21.0408,56300.0
2011-03-15 09:55:00,29.05,29.07,28.98,28.99,69700.0,21.0408,21.0552,20.9901,20.9973,69700.0
2011-03-15 10:00:00,29.0,29.06,28.95,28.99,99700.0,21.0045,21.048,20.9683,20.9973,99700.0
2011-03-15 10:05:00,29.0,29.05,28.95,29.05,76900.0,21.0045,21.0408,20.9683,21.0408,76900.0
2011-03-15 10:10:00,29.04,29.06,28.98,28.99,361200.0,21.0335,21.048,20.9901,20.9973,361200.0
2011-03-15 10:15:00,29.0,29.02,28.93,29.0,116100.0,21.0045,21.019,20.9538,21.0045,116100.0
2011-03-15 10:20:00,29.0,29.02,28.98,28.99,58900.0,21.0045,21.019,20.9901,20.9973,58900.0
2011-03-15 10:25:00,29.0,29.04,28.97,29.03,216800.0,21.0045,21.0335,20.9828,21.0263,216800.0
2011-03-15 10:30:00,29.04,29.06,28.95,28.98,79000.0,21.0335,21.048,20.9683,20.9901,79000.0
2011-03-15 10:35:00,28.98,29.05,28.96,29.05,37700.0,20.9901,21.0408,20.9756,21.0408,37700.0
2011-03-15 10:40:00,29.05,29.07,29.03,29.06,31100.0,21.0408,21.0552,21.0263,21.048,31100.0
2011-03-15 10:45:00,29.06,29.07,28.98,28.98,82700.0,21.048,21.0552,20.9901,20.9901,82700.0
2011-03-15 10:50:00,28.98,29.0,28.97,29.0,17400.0,20.9901,21.0045,20.9828,21.0045,17400.0
2011-03-15 10:55:00,29.0,29.01,28.96,28.99,96100.0,21.0045,21.0118,20.9756,20.9973,96100.0
2011-03-15 11:00:00,29.0,29.0,28.95,28.96,59800.0,21.0045,21.0045,20.9683,20.9756,59800.0
2011-03-15 11:05:00,28.96,29.0,28.95,28.98,54700.0,20.9756,21.0045,20.9683,20.9901,54700.0
2011-03-15 11:10:00,28.98,29.03,28.96,29.03,67500.0,20.9901,21.0263,20.9756,21.0263,67500.0
2011-03-15 11:15:00,29.03,29.03,28.97,29.0,151300.0,21.0263,21.0263,20.9828,21.0045,151300.0
2011-03-15 11:20:00,29.0,29.01,28.95,28.95,87800.0,21.0045,21.0118,20.9683,20.9683,87800.0
2011-03-15 11:25:00,28.95,29.04,28.95,29.03,35800.0,20.9683,21.0335,20.9683,21.0263,35800.0
2011-03-15 11:30:00,29.02,29.07,29.01,29.04,53700.0,21.019,21.0552,21.0118,21.0335,53700.0
2011-03-15 11:35:00,29.04,29.12,29.03,29.08,74100.0,21.0335,21.0915,21.0263,21.0625,74100.0
2011-03-15 11:40:00,29.08,29.1,29.05,29.1,172400.0,21.0625,21.077,21.0408,21.077,172400.0
2011-03-15 11:45:00,29.09,29.1,29.06,29.07,31100.0,21.0697,21.077,21.048,21.0552,31100.0
2011-03-15 11:50:00,29.07,29.11,29.04,29.11,24500.0,21.0552,21.0842,21.0335,21.0842,24500.0
2011-03-15 11:55:00,29.12,29.17,29.12,29.17,12800.0,21.0915,21.1277,21.0915,21.1277,12800.0
2011-03-15 12:00:00,29.17,29.23,29.17,29.18,27000.0,21.1277,21.1711,21.1277,21.1349,27000.0
2011-03-15 12:05:00,29.2,29.24,29.19,29.2,90100.0,21.1494,21.1784,21.1422,21.1494,90100.0
2011-03-15 12:10:00,29.2,29.21,29.19,29.2,18100.0,21.1494,21.1566,21.1422,21.1494,18100.0
2011-03-15 12:15:00,29.2,29.2,29.12,29.16,51900.0,21.1494,21.1494,21.0915,21.1204,51900.0
2011-03-15 12:20:00,29.16,29.21,29.16,29.2,66800.0,21.1204,21.1566,21.1204,21.1494,66800.0
2011-03-15 12:25:00,29.22,29.28,29.19,29.27,71700.0,21.1639,21.2073,21.1422,21.2001,71700.0
2011-03-15 12:30:00,29.27,29.28,29.2,29.2,39400.0,21.2001,21.2073,21.1494,21.1494,39400.0
2011-03-15 12:35:00,29.21,29.21,29.18,29.21,10100.0,21.1566,21.1566,21.1349,21.1566,10100.0
2011-03-15 12:40:00,29.21,29.21,29.19,29.21,40000.0,21.1566,21.1566,21.1422,21.1566,40000.0
2011-03-15 12:45:00,29.21,29.21,29.17,29.18,53900.0,21.1566,21.1566,21.1277,21.1349,53900.0
2011-03-15 12:50:00,29.18,29.23,29.18,29.23,33000.0,21.1349,21.1711,21.1349,21.1711,33000.0
2011-03-15 12:55:00,29.23,29.25,29.22,29.25,6100.0,21.1711,21.1856,21.1639,21.1856,6100.0
2011-03-15 13:00:00,29.25,29.33,29.24,29.29,86800.0,21.1856,21.2436,21.1784,21.2146,86800.0
2011-03-15 13:05:00,29.29,29.34,29.27,29.29,181300.0,21.2146,21.2508,21.2001,21.2146,181300.0
2011-03-15 13:10:00,29.29,29.3,29.27,29.29,21900.0,21.2146,21.2218,21.2001,21.2146,21900.0
2011-03-15 13:15:00,29.29,29.29,29.2,29.2,42700.0,21.2146,21.2146,21.1494,21.1494,42700.0
2011-03-15 13:20:00,29.21,29.22,29.2,29.21,9000.0,21.1566,21.1639,21.1494,21.1566,9000.0
2011-03-15 13:25:00,29.21,29.23,29.2,29.21,10800.0,21.1566,21.1711,21.1494,21.1566,10800.0
2011-03-15 13:30:00,29.21,29.26,29.2,29.24,12300.0,21.1566,21.1929,21.1494,21.1784,12300.0
2011-03-15 13:35:00,29.23,29.24,29.2,29.21,18300.0,21.1711,21.1784,21.1494,21.1566,18300.0
2011-03-15 13:40:00,29.21,29.23,29.2,29.21,18800.0,21.1566,21.1711,21.1494,21.1566,18800.0
2011-03-15 13:45:00,29.21,29.26,29.21,29.25,29800.0,21.1566,21.1929,21.1566,21.1856,29800.0
2011-03-15 13:50:00,29.26,29.26,29.23,29.24,12800.0,21.1929,21.1929,21.1711,21.1784,12800.0
2011-03-15 13:55:00,29.23,29.26,29.23,29.26,9100.0,21.1711,21.1929,21.1711,21.1929,9100.0
2011-03-15 14:00:00,29.26,29.26,29.21,29.21,77400.0,21.1929,21.1929,21.1566,21.1566,77400.0
2011-03-15 14:05:00,29.21,29.23,29.21,29.22,10000.0,21.1566,21.1711,21.1566,21.1639,10000.0
2011-03-15 14:10:00,29.21,29.25,29.21,29.24,27900.0,21.1566,21.1856,21.1566,21.1784,27900.0
2011-03-15 14:15:00,29.25,29.28,29.2,29.22,55400.0,21.1856,21.2073,21.1494,21.1639,55400.0
2011-03-15 14:20:00,29.22,29.33,29.22,29.33,39700.0,21.1639,21.2436,21.1639,21.2436,39700.0
2011-03-15 14:25:00,29.34,29.4,29.3,29.38,35600.0,21.2508,21.2943,21.2218,21.2798,35600.0
2011-03-15 14:30:00,29.38,29.38,29.31,29.32,145200.0,21.2798,21.2798,21.2291,21.2363,145200.0
2011-03-15 14:35:00,29.31,29.31,29.26,29.26,29100.0,21.2291,21.2291,21.1929,21.1929,29100.0
2011-03-15 14:40:00,29.26,29.28,29.22,29.23,79400.0,21.1929,21.2073,21.1639,21.1711,79400.0
2011-03-15 14:45:00,29.23,29.25,29.23,29.25,30200.0,21.1711,21.1856,21.1711,21.1856,30200.0
2011-03-15 14:50:00,29.25,29.26,29.21,29.23,56600.0,21.1856,21.1929,21.1566,21.1711,56600.0
2011-03-15 14:55:00,29.24,29.27,29.23,29.24,24100.0,21.1784,21.2001,21.1711,21.1784,24100.0
2011-03-15 15:00:00,29.23,29.27,29.23,29.25,39000.0,21.1711,21.2001,21.1711,21.1856,39000.0
2011-03-15 15:05:00,29.25,29.28,29.22,29.25,68000.0,21.1856,21.2073,21.1639,21.1856,68000.0
2011-03-15 15:10:00,29.25,29.25,29.2,29.21,30900.0,21.1856,21.1856,21.1494,21.1566,30900.0
2011-03-15 15:15:00,29.21,29.21,29.2,29.21,36300.0,21.1566,21.1566,21.1494,21.1566,36300.0
2011-03-15 15:20:00,29.21,29.28,29.2,29.27,35100.0,21.1566,21.2073,21.1494,21.2001,35100.0
2011-03-15 15:25:00,29.26,29.28,29.25,29.28,37100.0,21.1929,21.2073,21.1856,21.2073,37100.0
2011-03-15 15:30:00,29.28,29.29,29.25,29.27,58700.0,21.2073,21.2146,21.1856,21.2001,58700.0
2011-03-15 15:35:00,29.27,29.33,29.26,29.33,56700.0,21.2001,21.2436,21.1929,21.2436,56700.0
2011-03-15 15:40:00,29.33,29.35,29.28,29.35,95100.0,21.2436,21.258,21.2073,21.258,95100.0
2011-03-15 15:45:00,29.35,29.35,29.24,29.24,80700.0,21.258,21.258,21.1784,21.1784,80700.0
2011-03-15 15:50:00,29.25,29.25,29.22,29.25,88900.0,21.1856,21.1856,21.1639,21.1856,88900.0
2011-03-15 15:55:00,29.24,29.25,29.19,29.2,109500.0,21.1784,21.1856,21.1422,21.1494,109500.0
2011-03-16 09:30:00,29.09,29.1,29.0,29.05,19200.0,21.0697,21.077,21.0045,21.0408,19200.0
2011-03-16 09:35:00,29.06,29.13,29.0,29.0,24700.0,21.048,21.0987,21.0045,21.0045,24700.0
2011-03-16 09:40:00,28.99,29.02,28.91,28.97,47800.0,20.9973,21.019,20.9394,20.9828,47800.0
2011-03-16 09:45:00,28.97,29.01,28.92,28.94,18300.0,20.9828,21.0118,20.9466,20.9611,18300.0
2011-03-16 09:50:00,28.96,29.02,28.94,29.0,14700.0,20.9756,21.019,20.9611,21.0045,14700.0
2011-03-16 09:55:00,29.0,29.01,28.9,28.92,40100.0,21.0045,21.0118,20.9321,20.9466,40100.0
2011-03-16 10:00:00,28.93,29.03,28.93,28.96,24900.0,20.9538,21.0263,20.9538,20.9756,24900.0
2011-03-16 10:05:00,28.96,28.97,28.94,28.94,45300.0,20.9756,20.9828,20.9611,20.9611,45300.0
2011-03-16 10:10:00,28.95,29.0,28.95,28.95,17100.0,20.9683,21.0045,20.9683,20.9683,17100.0
2011-03-16 10:15:00,28.95,29.0,28.91,29.0,20800.0,20.9683,21.0045,20.9394,21.0045,20800.0
2011-03-16 10:20:00,28.99,29.02,28.97,29.0,18800.0,20.9973,21.019,20.9828,21.0045,18800.0
2011-03-16 10:25:00,29.0,29.0,28.92,28.97,68200.0,21.0045,21.0045,20.9466,20.9828,68200.0
2011-03-16 10:30:00,28.98,29.0,28.93,28.95,53300.0,20.9901,21.0045,20.9538,20.9683,53300.0
2011-03-16 10:35:00,28.95,28.99,28.94,28.99,52500.0,20.9683,20.9973,20.9611,20.9973,52500.0
2011-03-16 10:40:00,28.99,29.0,28.95,28.95,23200.0,20.9973,21.0045,20.9683,20.9683,23200.0
2011-03-16 10:45:00,28.95,28.97,28.93,28.96,30500.0,20.9683,20.9828,20.9538,20.9756,30500.0
2011-03-16 10:50:00,28.96,28.96,28.92,28.94,20000.0,20.9756,20.9756,20.9466,20.9611,20000.0
2011-03-16 10:55:00,28.92,28.93,28.81,28.82,61100.0,20.9466,20.9538,20.8669,20.8742,61100.0
2011-03-16 11:00:00,28.81,28.83,28.56,28.66,190200.0,20.8669,20.8814,20.6859,20.7583,190200.0
2011-03-16 11:05:00,28.65,28.79,28.53,28.77,101900.0,20.751,20.8524,20.6641,20.838,101900.0
2011-03-16 11:10:00,28.75,28.85,28.7,28.84,92200.0,20.8235,20.8959,20.7873,20.8887,92200.0
2011-03-16 11:15:00,28.84,28.86,28.78,28.82,72300.0,20.8887,20.9031,20.8452,20.8742,72300.0
2011-03-16 11:20:00,28.81,28.81,28.74,28.74,24000.0,20.8669,20.8669,20.8162,20.8162,24000.0
2011-03-16 11:25:00,28.75,28.76,28.68,28.76,66800.0,20.8235,20.8307,20.7728,20.8307,66800.0
2011-03-16 11:30:00,28.77,28.85,28.77,28.85,35700.0,20.838,20.8959,20.838,20.8959,35700.0
2011-03-16 11:35:00,28.86,28.88,28.8,28.84,26800.0,20.9031,20.9176,20.8597,20.8887,26800.0
2011-03-16 11:40:00,28.83,28.88,28.8,28.8,19100.0,20.8814,20.9176,20.8597,20.8597,19100.0
2011-03-16 11:45:00,28.8,28.8,28.7,28.74,71100.0,20.8597,20.8597,20.7873,20.8162,71100.0
2011-03-16 11:50:00,28.74,28.75,28.7,28.7,24700.0,20.8162,20.8235,20.7873,20.7873,24700.0
2011-03-16 11:55:00,28.7,28.7,28.64,28.66,61200.0,20.7873,20.7873,20.7438,20.7583,61200.0
2011-03-16 12:00:00,28.66,28.66,28.56,28.57,38800.0,20.7583,20.7583,20.6859,20.6931,38800.0
2011-03-16 12:05:00,28.57,28.65,28.54,28.63,59800.0,20.6931,20.751,20.6714,20.7366,59800.0
2011-03-16 12:10:00,28.64,28.65,28.6,28.61,83400.0,20.7438,20.751,20.7148,20.7221,83400.0
2011-03-16 12:15:00,28.62,28.63,28.57,28.59,43600.0,20.7293,20.7366,20.6931,20.7076,43600.0
2011-03-16 12:20:00,28.6,28.65,28.59,28.64,60900.0,20.7148,20.751,20.7076,20.7438,60900.0
2011-03-16 12:25:00,28.64,28.67,28.64,28.66,120900.0,20.7438,20.7655,20.7438,20.7583,120900.0
2011-03-16 12:30:00,28.66,28.7,28.63,28.68,54500.0,20.7583,20.7873,20.7366,20.7728,54500.0
2011-03-16 12:35:00,28.68,28.68,28.58,28.6,34700.0,20.7728,20.7728,20.7003,20.7148,34700.0
2011-03-16 12:40:00,28.59,28.65,28.58,28.59,20400.0,20.7076,20.751,20.7003,20.7076,20400.0
2011-03-16 12:45:00,28.6,28.65,28.57,28.59,63000.0,20.7148,20.751,20.6931,20.7076,63000.0
2011-03-16 12:50:00,28.59,28.61,28.55,28.58,42400.0,20.7076,20.7221,20.6786,20.7003,42400.0
2011-03-16 12:55:00,28.59,28.63,28.58,28.62,22000.0,20.7076,20.7366,20.7003,20.7293,22000.0
2011-03-16 13:00:00,28.62,28.64,28.61,28.63,24000.0,20.7293,20.7438,20.7221,20.7366,24000.0
2011-03-16 13:05:00,28.63,28.63,28.59,28.59,16100.0,20.7366,20.7366,20.7076,20.7076,16100.0
2011-03-16 13:10:00,28.58,28.58,28.57,28.57,10900.0,20.7003,20.7003,20.6931,20.6931,10900.0
2011-03-16 13:15:00,28.58,28.61,28.58,28.61,126700.0,20.7003,20.7221,20.7003,20.7221,126700.0
2011-03-16 13:20:00,28.62,28.64,28.57,28.57,48200.0,20.7293,20.7438,20.6931,20.6931,48200.0
2011-03-16 13:25:00,28.57,28.61,28.57,28.6,25900.0,20.6931,20.7221,20.6931,20.7148,25900.0
2011-03-16 13:30:00,28.6,28.6,28.51,28.56,58800.0,20.7148,20.7148,20.6496,20.6859,58800.0
2011-03-16 13:35:00,28.56,28.57,28.52,28.57,58500.0,20.6859,20.6931,20.6569,20.6931,58500.0
2011-03-16 13:40:00,28.56,28.6,28.54,28.58,64100.0,20.6859,20.7148,20.6714,20.7003,64100.0
2011-03-16 13:45:00,28.59,28.63,28.58,28.62,16400.0,20.7076,20.7366,20.7003,20.7293,16400.0
2011-03-16 13:50:00,28.63,28.63,28.59,28.6,17400.0,20.7366,20.7366,20.7076,20.7148,17400.0
2011-03-16 13:55:00,28.6,28.6,28.54,28.57,38800.0,20.7148,20.7148,20.6714,20.6931,38800.0
2011-03-16 14:00:00,28.57,28.58,28.5,28.52,25000.0,20.6931,20.7003,20.6424,20.6569,25000.0
2011-03-16 14:05:00,28.53,28.53,28.49,28.53,30400.0,20.6641,20.6641,20.6352,20.6641,30400.0
2011-03-16 14:10:00,28.53,28.53,28.43,28.47,44900.0,20.6641,20.6641,20.5917,20.6207,44900.0
2011-03-16 14:15:00,28.47,28.49,28.37,28.37,81600.0,20.6207,20.6352,20.5482,20.5482,81600.0
2011-03-16 14:20:00,28.37,28.45,28.36,28.44,39100.0,20.5482,20.6062,20.541,20.5989,39100.0
2011-03-16 14:25:00,28.45,28.51,28.45,28.5,63500.0,20.6062,20.6496,20.6062,20.6424,63500.0
2011-03-16 14:30:00,28.51,28.56,28.49,28.52,33700.0,20.6496,20.6859,20.6352,20.6569,33700.0
2011-03-16 14:35:00,28.52,28.6,28.51,28.59,56300.0,20.6569,20.7148,20.6496,20.7076,56300.0
2011-03-16 14:40:00,28.59,28.63,28.58,28.62,137400.0,20.7076,20.7366,20.7003,20.7293,137400.0
2011-03-16 14:45:00,28.63,28.67,28.62,28.67,215200.0,20.7366,20.7655,20.7293,20.7655,215200.0
2011-03-16 14:50:00,28.67,28.69,28.66,28.67,71200.0,20.7655,20.78,20.7583,20.7655,71200.0
2011-03-16 14:55:00,28.67,28.72,28.64,28.65,104200.0,20.7655,20.8017,20.7438,20.751,104200.0
2011-03-16 15:00:00,28.65,28.69,28.61,28.62,188700.0,20.751,20.78,20.7221,20.7293,188700.0
2011-03-16 15:05:00,28.61,28.64,28.59,28.62,65300.0,20.7221,20.7438,20.7076,20.7293,65300.0
2011-03-16 15:10:00,28.62,28.64,28.53,28.53,56900.0,20.7293,20.7438,20.6641,20.6641,56900.0
2011-03-16 15:15:00,28.53,28.6,28.52,28.6,37500.0,20.6641,20.7148,20.6569,20.7148,37500.0
2011-03-16 15:20:00,28.6,28.64,28.59,28.59,45700.0,20.7148,20.7438,20.7076,20.7076,45700.0
2011-03-16 15:25:00,28.59,28.62,28.5,28.53,77600.0,20.7076,20.7293,20.6424,20.6641,77600.0
2011-03-16 15:30:00,28.52,28.6,28.48,28.6,174600.0,20.6569,20.7148,20.6279,20.7148,174600.0
2011-03-16 15:35:00,28.59,28.65,28.59,28.62,140600.0,20.7076,20.751,20.7076,20.7293,140600.0
2011-03-16 15:40:00,28.61,28.64,28.59,28.61,94600.0,20.7221,20.7438,20.7076,20.7221,94600.0
2011-03-16 15:45:00,28.61,28.61,28.54,28.58,226100.0,20.7221,20.7221,20.6714,20.7003,226100.0
2011-03-16 15:50:00,28.58,28.59,28.52,28.59,184000.0,20.7003,20.7076,20.6569,20.7076,184000.0
2011-03-16 15:55:00,28.59,28.59,28.56,28.56,110800.0,20.7076,20.7076,20.6859,20.6859,110800.0
2011-03-17 09:30:00,28.95,28.95,28.76,28.84,38200.0,20.9683,20.9683,20.8307,20.8887,38200.0
2011-03-17 09:35:00,28.8,28.88,28.72,28.86,19900.0,20.8597,20.9176,20.8017,20.9031,19900.0
2011-03-17 09:40:00,28.83,28.85,28.76,28.8,17400.0,20.8814,20.8959,20.8307,20.8597,17400.0
2011-03-17 09:45:00,28.8,28.87,28.8,28.83,42700.0,20.8597,20.9104,20.8597,20.8814,42700.0
2011-03-17 09:50:00,28.81,28.88,28.81,28.86,34700.0,20.8669,20.9176,20.8669,20.9031,34700.0
2011-03-17 09:55:00,28.85,28.94,28.85,28.91,48300.0,20.8959,20.9611,20.8959,20.9394,48300.0
2011-03-17 10:00:00,28.91,28.97,28.9,28.92,54900.0,20.9394,20.9828,20.9321,20.9466,54900.0
2011-03-17 10:05:00,28.92,29.12,28.92,29.12,70500.0,20.9466,21.0915,20.9466,21.0915,70500.0
2011-03-17 10:10:00,29.12,29.25,29.11,29.19,74200.0,21.0915,21.1856,21.0842,21.1422,74200.0
2011-03-17 10:15:00,29.19,29.34,29.19,29.3,58000.0,21.1422,21.2508,21.1422,21.2218,58000.0
2011-03-17 10:20:00,29.29,29.29,29.16,29.22,23200.0,21.2146,21.2146,21.1204,21.1639,23200.0
2011-03-17 10:25:00,29.22,29.23,29.13,29.14,98600.0,21.1639,21.1711,21.0987,21.1059,98600.0
2011-03-17 10:30:00,29.13,29.13,29.0,29.0,32700.0,21.0987,21.0987,21.0045,21.0045,32700.0
2011-03-17 10:35:00,29.0,29.09,29.0,29.07,21300.0,21.0045,21.0697,21.0045,21.0552,21300.0
2011-03-17 10:40:00,29.06,29.07,29.0,29.02,40600.0,21.048,21.0552,21.0045,21.019,40600.0
2011-03-17 10:45:00,29.02,29.06,28.94,29.02,39200.0,21.019,21.048,20.9611,21.019,39200.0
2011-03-17 10:50:00,29.02,29.08,28.98,29.08,105800.0,21.019,21.0625,20.9901,21.0625,105800.0
2011-03-17 10:55:00,29.08,29.1,29.01,29.01,18500.0,21.0625,21.077,21.0118,21.0118,18500.0
2011-03-17 11:00:00,29.02,29.08,29.0,29.0,25400.0,21.019,21.0625,21.0045,21.0045,25400.0
2011-03-17 11:05:00,29.0,29.05,28.97,29.05,20100.0,21.0045,21.0408,20.9828,21.0408,20100.0
2011-03-17 11:10:00,29.04,29.05,28.95,28.95,17600.0,21.0335,21.0408,20.9683,20.9683,17600.0
2011-03-17 11:15:00,28.96,28.98,28.92,28.97,12900.0,20.9756,20.9901,20.9466,20.9828,12900.0
2011-03-17 11:20:00,28.97,29.0,28.97,28.99,29700.0,20.9828,21.0045,20.9828,20.9973,29700.0
2011-03-17 11:25:00,29.0,29.03,28.99,29.01,18200.0,21.0045,21.0263,20.9973,21.0118,18200.0
2011-03-17 11:30:00,29.01,29.04,28.99,29.04,41900.0,21.0118,21.0335,20.9973,21.0335,41900.0
2011-03-17 11:35:00,29.04,29.06,29.0,29.03,14000.0,21.0335,21.048,21.0045,21.0263,14000.0
2011-03-17 11:40:00,29.02,29.05,29.0,29.0,19100.0,21.019,21.0408,21.0045,21.0045,19100.0
2011-03-17 11:45:00,29.0,29.01,28.99,29.01,43000.0,21.0045,21.0118,20.9973,21.0118,43000.0
2011-03-17 11:50:00,29.0,29.04,28.99,29.01,32800.0,21.0045,21.0335,20.9973,21.0118,32800.0
2011-03-17 11:55:00,29.02,29.02,28.96,28.97,284000.0,21.019,21.019,20.9756,20.9828,284000.0
2011-03-17 12:00:00,28.96,28.96,28.9,28.93,33700.0,20.9756,20.9756,20.9321,20.9538,33700.0
2011-03-17 12:05:00,28.93,28.93,28.9,28.91,55900.0,20.9538,20.9538,20.9321,20.9394,55900.0
2011-03-17 12:10:00,28.91,28.95,28.91,28.95,13500.0,20.9394,20.9683,20.9394,20.9683,13500.0
2011-03-17 12:15:00,28.95,28.99,28.93,28.99,58400.0,20.9683,20.9973,20.9538,20.9973,58400.0
2011-03-17 12:20:00,28.99,29.0,28.96,28.97,69900.0,20.9973,21.0045,20.9756,20.9828,69900.0
2011-03-17 12:25:00,28.97,28.99,28.96,28.99,24800.0,20.9828,20.9973,20.9756,20.9973,24800.0
2011-03-17 12:30:00,28.99,28.99,28.98,28.99,31500.0,20.9973,20.9973,20.9901,20.9973,31500.0
2011-03-17 12:35:00,28.99,28.99,28.95,28.96,29000.0,20.9973,20.9973,20.9683,20.9756,29000.0
2011-03-17 12:40:00,28.96,28.98,28.96,28.98,3900.0,20.9756,20.9901,20.9756,20.9901,3900.0
2011-03-17 12:45:00,28.98,28.98,28.93,28.97,25000.0,20.9901,20.9901,20.9538,20.9828,25000.0
2011-03-17 12:50:00,28.97,28.97,28.96,28.97,7300.0,20.9828,20.9828,20.9756,20.9828,7300.0
2011-03-17 12:55:00,28.97,28.97,28.96,28.97,9200.0,20.9828,20.9828,20.9756,20.9828,9200.0
2011-03-17 13:00:00,28.97,28.97,28.95,28.95,15300.0,20.9828,20.9828,20.9683,20.9683,15300.0
2011-03-17 13:05:00,28.96,28.98,28.95,28.95,25200.0,20.9756,20.9901,20.9683,20.9683,25200.0
2011-03-17 13:10:00,28.95,28.98,28.95,28.98,15800.0,20.9683,20.9901,20.9683,20.9901,15800.0
2011-03-17 13:15:00,28.98,28.98,28.94,28.95,15600.0,20.9901,20.9901,20.9611,20.9683,15600.0
2011-03-17 13:20:00,28.95,28.97,28.93,28.93,21700.0,20.9683,20.9828,20.9538,20.9538,21700.0
2011-03-17 13:25:00,28.92,28.93,28.84,28.84,24500.0,20.9466,20.9538,20.8887,20.8887,24500.0
2011-03-17 13:30:00,28.84,28.85,28.79,28.85,22700.0,20.8887,20.8959,20.8524,20.8959,22700.0
2011-03-17 13:35:00,28.85,28.92,28.85,28.9,27500.0,20.8959,20.9466,20.8959,20.9321,27500.0
2011-03-17 13:40:00,28.91,28.91,28.84,28.85,23600.0,20.9394,20.9394,20.8887,20.8959,23600.0
2011-03-17 13:45:00,28.84,28.84,28.81,28.84,18600.0,20.8887,20.8887,20.8669,20.8887,18600.0
2011-03-17 13:50:00,28.84,28.84,28.74,28.74,54000.0,20.8887,20.8887,20.8162,20.8162,54000.0
2011-03-17 13:55:00,28.74,28.83,28.74,28.82,17000.0,20.8162,20.8814,20.8162,20.8742,17000.0
2011-03-17 14:00:00,28.82,28.87,28.81,28.87,18000.0,20.8742,20.9104,20.8669,20.9104,18000.0
2011-03-17 14:05:00,28.87,28.87,28.84,28.84,17600.0,20.9104,20.9104,20.8887,20.8887,17600.0
2011-03-17 14:10:00,28.84,28.84,28.76,28.76,65400.0,20.8887,20.8887,20.8307,20.8307,65400.0
2011-03-17 14:15:00,28.77,28.85,28.77,28.83,27000.0,20.838,20.8959,20.838,20.8814,27000.0
2011-03-17 14:20:00,28.83,28.83,28.8,28.83,14300.0,20.8814,20.8814,20.8597,20.8814,14300.0
2011-03-17 14:25:00,28.83,28.88,28.82,28.84,32900.0,20.8814,20.9176,20.8742,20.8887,32900.0
2011-03-17 14:30:00,28.84,28.94,28.84,28.93,86400.0,20.8887,20.9611,20.8887,20.9538,86400.0
2011-03-17 14:35:00,28.94,28.94,28.87,28.88,39000.0,20.9611,20.9611,20.9104,20.9176,39000.0
2011-03-17 14:40:00,28.88,28.94,28.88,28.92,41300.0,20.9176,20.9611,20.9176,20.9466,41300.0
2011-03-17 14:45:00,28.93,28.94,28.92,28.94,15300.0,20.9538,20.9611,20.9466,20.9611,15300.0
2011-03-17 14:50:00,28.94,28.98,28.93,28.98,26700.0,20.9611,20.9901,20.9538,20.9901,26700.0
2011-03-17 14:55:00,28.98,29.0,28.97,29.0,43900.0,20.9901,21.0045,20.9828,21.0045,43900.0
2011-03-17 15:00:00,28.99,29.0,28.96,28.97,61500.0,20.9973,21.0045,20.9756,20.9828,61500.0
2011-03-17 15:05:00,28.98,28.98,28.96,28.98,29400.0,20.9901,20.9901,20.9756,20.9901,29400.0
2011-03-17 15:10:00,28.98,28.98,28.97,28.97,15200.0,20.9901,20.9901,20.9828,20.9828,15200.0
2011-03-17 15:15:00,28.98,28.98,28.94,28.95,17900.0,20.9901,20.9901,20.9611,20.9683,17900.0
2011-03-17 15:20:00,28.95,28.98,28.94,28.97,24400.0,20.9683,20.9901,20.9611,20.9828,24400.0
2011-03-17 15:25:00,28.96,28.97,28.93,28.93,45600.0,20.9756,20.9828,20.9538,20.9538,45600.0
2011-03-17 15:30:00,28.93,29.0,28.93,28.97,79700.0,20.9538,21.0045,20.9538,20.9828,79700.0
2011-03-17 15:35:00,28.97,29.0,28.97,29.0,46900.0,20.9828,21.0045,20.9828,21.0045,46900.0
2011-03-17 15:40:00,29.0,29.0,28.94,28.94,77200.0,21.0045,21.0045,20.9611,20.9611,77200.0
2011-03-17 15:45:00,28.95,29.01,28.94,28.98,335400.0,20.9683,21.0118,20.9611,20.9901,335400.0
2011-03-17 15:50:00,28.98,29.01,28.94,29.0,156600.0,20.9901,21.0118,20.9611,21.0045,156600.0
2011-03-17 15:55:00,29.0,29.0,28.93,28.94,192900.0,21.0045,21.0045,20.9538,20.9611,192900.0
2011-03-18 09:30:00,29.27,29.33,29.24,29.28,278200.0,21.2001,21.2436,21.1784,21.2073,278200.0
2011-03-18 09:35:00,29.3,29.37,29.24,29.36,122500.0,21.2218,21.2725,21.1784,21.2653,122500.0
2011-03-18 09:40:00,29.35,29.47,29.34,29.44,45800.0,21.258,21.345,21.2508,21.3232,45800.0
2011-03-18 09:45:00,29.44,29.44,29.27,29.3,19200.0,21.3232,21.3232,21.2001,21.2218,19200.0
2011-03-18 09:50:00,29.3,29.37,29.26,29.34,18800.0,21.2218,21.2725,21.1929,21.2508,18800.0
2011-03-18 09:55:00,29.35,29.35,29.28,29.32,14000.0,21.258,21.258,21.2073,21.2363,14000.0
2011-03-18 10:00:00,29.33,29.36,29.32,29.35,16600.0,21.2436,21.2653,21.2363,21.258,16600.0
2011-03-18 10:05:00,29.34,29.37,29.29,29.35,21600.0,21.2508,21.2725,21.2146,21.258,21600.0
2011-03-18 10:10:00,29.36,29.4,29.34,29.4,21700.0,21.2653,21.2943,21.2508,21.2943,21700.0
2011-03-18 10:15:00,29.4,29.44,29.39,29.4,26200.0,21.2943,21.3232,21.287,21.2943,26200.0
2011-03-18 10:20:00,29.42,29.43,29.4,29.4,9500.0,21.3087,21.316,21.2943,21.2943,9500.0
2011-03-18 10:25:00,29.39,29.4,29.32,29.33,21500.0,21.287,21.2943,21.2363,21.2436,21500.0
2011-03-18 10:30:00,29.33,29.36,29.3,29.36,18600.0,21.2436,21.2653,21.2218,21.2653,18600.0
2011-03-18 10:35:00,29.35,29.39,29.35,29.39,14700.0,21.258,21.287,21.258,21.287,14700.0
2011-03-18 10:40:00,29.39,29.41,29.37,29.41,14000.0,21.287,21.3015,21.2725,21.3015,14000.0
2011-03-18 10:45:00,29.41,29.42,29.37,29.42,9400.0,21.3015,21.3087,21.2725,21.3087,9400.0
2011-03-18 10:50:00,29.42,29.42,29.4,29.42,11200.0,21.3087,21.3087,21.2943,21.3087,11200.0
2011-03-18 10:55:00,29.42,29.42,29.35,29.37,16300.0,21.3087,21.3087,21.258,21.2725,16300.0
2011-03-18 11:00:00,29.37,29.43,29.37,29.41,13200.0,21.2725,21.316,21.2725,21.3015,13200.0
2011-03-18 11:05:00,29.4,29.41,29.35,29.35,10100.0,21.2943,21.3015,21.258,21.258,10100.0
2011-03-18 11:10:00,29.36,29.4,29.35,29.35,9900.0,21.2653,21.2943,21.258,21.258,9900.0
2011-03-18 11:15:00,29.36,29.37,29.34,29.34,11600.0,21.2653,21.2725,21.2508,21.2508,11600.0
2011-03-18 11:20:00,29.34,29.35,29.31,29.34,9300.0,21.2508,21.258,21.2291,21.2508,9300.0
2011-03-18 11:25:00,29.35,29.35,29.26,29.26,14600.0,21.258,21.258,21.1929,21.1929,14600.0
2011-03-18 11:30:00,29.26,29.33,29.26,29.31,43000.0,21.1929,21.2436,21.1929,21.2291,43000.0
2011-03-18 11:35:00,29.3,29.34,29.29,29.31,22200.0,21.2218,21.2508,21.2146,21.2291,22200.0
2011-03-18 11:40:00,29.32,29.33,29.26,29.27,27000.0,21.2363,21.2436,21.1929,21.2001,27000.0
2011-03-18 11:45:00,29.27,29.27,29.23,29.26,12700.0,21.2001,21.2001,21.1711,21.1929,12700.0
2011-03-18 11:50:00,29.26,29.3,29.25,29.29,20800.0,21.1929,21.2218,21.1856,21.2146,20800.0
2011-03-18 11:55:00,29.29,29.36,29.29,29.34,22300.0,21.2146,21.2653,21.2146,21.2508,22300.0
2011-03-18 12:00:00,29.35,29.35,29.29,29.29,24700.0,21.258,21.258,21.2146,21.2146,24700.0
2011-03-18 12:05:00,29.28,29.3,29.28,29.3,15200.0,21.2073,21.2218,21.2073,21.2218,15200.0
2011-03-18 12:10:00,29.3,29.32,29.29,29.32,15100.0,21.2218,21.2363,21.2146,21.2363,15100.0
2011-03-18 12:15:00,29.32,29.34,29.31,29.34,36600.0,21.2363,21.2508,21.2291,21.2508,36600.0
2011-03-18 12:20:00,29.34,29.39,29.34,29.39,10700.0,21.2508,21.287,21.2508,21.287,10700.0
2011-03-18 12:25:00,29.39,29.39,29.34,29.35,39900.0,21.287,21.287,21.2508,21.258,39900.0
2011-03-18 12:30:00,29.36,29.36,29.31,29.33,12600.0,21.2653,21.2653,21.2291,21.2436,12600.0
2011-03-18 12:35:00,29.33,29.34,29.29,29.3,6500.0,21.2436,21.2508,21.2146,21.2218,6500.0
2011-03-18 12:40:00,29.3,29.3,29.26,29.26,8800.0,21.2218,21.2218,21.1929,21.1929,8800.0
2011-03-18 12:45:00,29.26,29.31,29.26,29.28,22800.0,21.1929,21.2291,21.1929,21.2073,22800.0
2011-03-18 12:50:00,29.28,29.29,29.26,29.27,5200.0,21.2073,21.2146,21.1929,21.2001,5200.0
2011-03-18 12:55:00,29.26,29.27,29.24,29.24,6400.0,21.1929,21.2001,21.1784,21.1784,6400.0
2011-03-18 13:00:00,29.24,29.26,29.24,29.25,2700.0,21.1784,21.1929,21.1784,21.1856,2700.0
2011-03-18 13:05:00,29.26,29.26,29.25,29.25,4000.0,21.1929,21.1929,21.1856,21.1856,4000.0
2011-03-18 13:10:00,29.25,29.25,29.22,29.24,7500.0,21.1856,21.1856,21.1639,21.1784,7500.0
2011-03-18 13:15:00,29.24,29.24,29.2,29.2,8900.0,21.1784,21.1784,21.1494,21.1494,8900.0
2011-03-18 13:20:00,29.21,29.24,29.21,29.24,18600.0,21.1566,21.1784,21.1566,21.1784,18600.0
2011-03-18 13:25:00,29.23,29.23,29.19,29.22,9100.0,21.1711,21.1711,21.1422,21.1639,9100.0
2011-03-18 13:30:00,29.22,29.22,29.19,29.2,8100.0,21.1639,21.1639,21.1422,21.1494,8100.0
2011-03-18 13:35:00,29.21,29.22,29.2,29.21,7800.0,21.1566,21.1639,21.1494,21.1566,7800.0
2011-03-18 13:40:00,29.2,29.21,29.18,29.2,15400.0,21.1494,21.1566,21.1349,21.1494,15400.0
2011-03-18 13:45:00,29.21,29.22,29.2,29.2,9300.0,21.1566,21.1639,21.1494,21.1494,9300.0
2011-03-18 13:50:00,29.2,29.21,29.2,29.2,2500.0,21.1494,21.1566,21.1494,21.1494,2500.0
2011-03-18 13:55:00,29.2,29.21,29.19,29.2,19900.0,21.1494,21.1566,21.1422,21.1494,19900.0
2011-03-18 14:00:00,29.2,29.22,29.19,29.2,14000.0,21.1494,21.1639,21.1422,21.1494,14000.0
2011-03-18 14:05:00,29.2,29.21,29.19,29.2,13100.0,21.1494,21.1566,21.1422,21.1494,13100.0
2011-03-18 14:10:00,29.21,29.21,29.18,29.19,15800.0,21.1566,21.1566,21.1349,21.1422,15800.0
2011-03-18 14:15:00,29.19,29.19,29.14,29.15,48800.0,21.1422,21.1422,21.1059,21.1132,48800.0
2011-03-18 14:20:00,29.15,29.19,29.15,29.18,9000.0,21.1132,21.1422,21.1132,21.1349,9000.0
2011-03-18 14:25:00,29.16,29.17,29.16,29.16,6100.0,21.1204,21.1277,21.1204,21.1204,6100.0
2011-03-18 14:30:00,29.16,29.17,29.15,29.15,17200.0,21.1204,21.1277,21.1132,21.1132,17200.0
2011-03-18 14:35:00,29.15,29.19,29.15,29.19,12100.0,21.1132,21.1422,21.1132,21.1422,12100.0
2011-03-18 14:40:00,29.18,29.19,29.16,29.17,6600.0,21.1349,21.1422,21.1204,21.1277,6600.0
2011-03-18 14:45:00,29.17,29.17,29.15,29.17,14300.0,21.1277,21.1277,21.1132,21.1277,14300.0
2011-03-18 14:50:00,29.17,29.18,29.16,29.18,6200.0,21.1277,21.1349,21.1204,21.1349,6200.0
2011-03-18 14:55:00,29.18,29.18,29.1,29.12,17300.0,21.1349,21.1349,21.077,21.0915,17300.0
2011-03-18 15:00:00,29.12,29.13,29.12,29.13,5000.0,21.0915,21.0987,21.0915,21.0987,5000.0
2011-03-18 15:05:00,29.13,29.13,29.12,29.12,7800.0,21.0987,21.0987,21.0915,21.0915,7800.0
2011-03-18 15:10:00,29.13,29.14,29.12,29.14,15700.0,21.0987,21.1059,21.0915,21.1059,15700.0
2011-03-18 15:15:00,29.13,29.14,29.11,29.13,12900.0,21.0987,21.1059,21.0842,21.0987,12900.0
2011-03-18 15:20:00,29.14,29.15,29.12,29.15,23000.0,21.1059,21.1132,21.0915,21.1132,23000.0
2011-03-18 15:25:00,29.14,29.15,29.12,29.13,18200.0,21.1059,21.1132,21.0915,21.0987,18200.0
2011-03-18 15:30:00,29.13,29.18,29.13,29.16,45800.0,21.0987,21.1349,21.0987,21.1204,45800.0
2011-03-18 15:35:00,29.17,29.18,29.16,29.16,29600.0,21.1277,21.1349,21.1204,21.1204,29600.0
2011-03-18 15:40:00,29.17,29.17,29.15,29.15,27600.0,21.1277,21.1277,21.1132,21.1132,27600.0
2011-03-18 15:45:00,29.16,29.23,29.16,29.2,126000.0,21.1204,21.1711,21.1204,21.1494,126000.0
2011-03-18 15:50:00,29.2,29.22,29.19,29.22,33800.0,21.1494,21.1639,21.1422,21.1639,33800.0
2011-03-18 15:55:00,29.22,29.27,29.22,29.26,149500.0,21.1639,21.2001,21.1639,21.1929,149500.0
2011-03-21 09:30:00,29.54,29.63,29.48,29.5,23000.0,21.3957,21.4609,21.3522,21.3667,23000.0
2011-03-21 09:35:00,29.49,29.58,29.49,29.57,20300.0,21.3595,21.4246,21.3595,21.4174,20300.0
2011-03-21 09:40:00,29.54,29.62,29.52,29.58,22100.0,21.3957,21.4536,21.3812,21.4246,22100.0
2011-03-21 09:45:00,29.6,29.69,29.6,29.65,22100.0,21.4391,21.5043,21.4391,21.4753,22100.0
2011-03-21 09:50:00,29.66,29.66,29.6,29.65,13100.0,21.4826,21.4826,21.4391,21.4753,13100.0
2011-03-21 09:55:00,29.65,29.65,29.62,29.64,5700.0,21.4753,21.4753,21.4536,21.4681,5700.0
2011-03-21 10:00:00,29.65,29.75,29.63,29.74,114300.0,21.4753,21.5478,21.4609,21.5405,114300.0
2011-03-21 10:05:00,29.74,29.84,29.73,29.76,85200.0,21.5405,21.613,21.5333,21.555,85200.0
2011-03-21 10:10:00,29.76,29.8,29.75,29.8,12500.0,21.555,21.584,21.5478,21.584,12500.0
2011-03-21 10:15:00,29.81,29.82,29.77,29.81,10300.0,21.5912,21.5985,21.5623,21.5912,10300.0
2011-03-21 10:20:00,29.8,29.81,29.72,29.76,11100.0,21.584,21.5912,21.526,21.555,11100.0
2011-03-21 10:25:00,29.76,29.81,29.75,29.79,11700.0,21.555,21.5912,21.5478,21.5767,11700.0
2011-03-21 10:30:00,29.8,29.8,29.68,29.69,63900.0,21.584,21.584,21.4971,21.5043,63900.0
2011-03-21 10:35:00,29.69,29.72,29.58,29.58,83000.0,21.5043,21.526,21.4246,21.4246,83000.0
2011-03-21 10:40:00,29.58,29.63,29.57,29.62,20100.0,21.4246,21.4609,21.4174,21.4536,20100.0
2011-03-21 10:45:00,29.63,29.67,29.61,29.67,14900.0,21.4609,21.4898,21.4464,21.4898,14900.0
2011-03-21 10:50:00,29.67,29.69,29.65,29.65,9100.0,21.4898,21.5043,21.4753,21.4753,9100.0
2011-03-21 10:55:00,29.66,29.68,29.65,29.68,12400.0,21.4826,21.4971,21.4753,21.4971,12400.0
2011-03-21 11:00:00,29.67,29.71,29.66,29.7,11800.0,21.4898,21.5188,21.4826,21.5116,11800.0
2011-03-21 11:05:00,29.7,29.72,29.68,29.7,19800.0,21.5116,21.526,21.4971,21.5116,19800.0
2011-03-21 11:10:00,29.71,29.72,29.7,29.7,21500.0,21.5188,21.526,21.5116,21.5116,21500.0
2011-03-21 11:15:00,29.7,29.71,29.66,29.69,16300.0,21.5116,21.5188,21.4826,21.5043,16300.0
2011-03-21 11:20:00,29.69,29.7,29.66,29.69,15700.0,21.5043,21.5116,21.4826,21.5043,15700.0
2011-03-21 11:25:00,29.69,29.7,29.65,29.67,15900.0,21.5043,21.5116,21.4753,21.4898,15900.0
2011-03-21 11:30:00,29.67,29.74,29.67,29.71,33600.0,21.4898,21.5405,21.4898,21.5188,33600.0
2011-03-21 11:35:00,29.71,29.72,29.69,29.69,76300.0,21.5188,21.526,21.5043,21.5043,76300.0
2011-03-21 11:40:00,29.69,29.7,29.67,29.7,17100.0,21.5043,21.5116,21.4898,21.5116,17100.0
2011-03-21 11:45:00,29.7,29.71,29.67,29.69,12300.0,21.5116,21.5188,21.4898,21.5043,12300.0
2011-03-21 11:50:00,29.7,29.7,29.63,29.66,29300.0,21.5116,21.5116,21.4609,21.4826,29300.0
2011-03-21 11:55:00,29.66,29.66,29.57,29.57,55200.0,21.4826,21.4826,21.4174,21.4174,55200.0
2011-03-21 12:00:00,29.57,29.61,29.54,29.61,26800.0,21.4174,21.4464,21.3957,21.4464,26800.0
2011-03-21 12:05:00,29.61,29.63,29.59,29.63,10300.0,21.4464,21.4609,21.4319,21.4609,10300.0
2011-03-21 12:10:00,29.63,29.65,29.62,29.64,6900.0,21.4609,21.4753,21.4536,21.4681,6900.0
2011-03-21 12:15:00,29.65,29.65,29.63,29.64,8500.0,21.4753,21.4753,21.4609,21.4681,8500.0
2011-03-21 12:20:00,29.64,29.65,29.63,29.65,7700.0,21.4681,21.4753,21.4609,21.4753,7700.0
2011-03-21 12:25:00,29.64,29.65,29.63,29.63,15800.0,21.4681,21.4753,21.4609,21.4609,15800.0
2011-03-21 12:30:00,29.64,29.64,29.61,29.63,21800.0,21.4681,21.4681,21.4464,21.4609,21800.0
2011-03-21 12:35:00,29.62,29.63,29.61,29.63,13500.0,21.4536,21.4609,21.4464,21.4609,13500.0
2011-03-21 12:40:00,29.63,29.63,29.61,29.63,20300.0,21.4609,21.4609,21.4464,21.4609,20300.0
2011-03-21 12:45:00,29.63,29.64,29.63,29.64,11800.0,21.4609,21.4681,21.4609,21.4681,11800.0
2011-03-21 12:50:00,29.64,29.64,29.58,29.59,19900.0,21.4681,21.4681,21.4246,21.4319,19900.0
2011-03-21 12:55:00,29.59,29.6,29.55,29.56,73100.0,21.4319,21.4391,21.4029,21.4102,73100.0
2011-03-21 13:00:00,29.57,29.6,29.56,29.56,27800.0,21.4174,21.4391,21.4102,21.4102,27800.0
2011-03-21 13:05:00,29.57,29.58,29.53,29.53,11300.0,21.4174,21.4246,21.3884,21.3884,11300.0
2011-03-21 13:10:00,29.54,29.54,29.51,29.51,4500.0,21.3957,21.3957,21.3739,21.3739,4500.0
2011-03-21 13:15:00,29.51,29.53,29.51,29.52,11700.0,21.3739,21.3884,21.3739,21.3812,11700.0
2011-03-21 13:20:00,29.52,29.53,29.51,29.52,4500.0,21.3812,21.3884,21.3739,21.3812,4500.0
2011-03-21 13:25:00,29.53,29.53,29.49,29.49,7700.0,21.3884,21.3884,21.3595,21.3595,7700.0
2011-03-21 13:30:00,29.49,29.5,29.48,29.49,4100.0,21.3595,21.3667,21.3522,21.3595,4100.0
2011-03-21 13:35:00,29.5,29.52,29.5,29.51,6300.0,21.3667,21.3812,21.3667,21.3739,6300.0
2011-03-21 13:40:00,29.51,29.52,29.49,29.51,44000.0,21.3739,21.3812,21.3595,21.3739,44000.0
2011-03-21 13:45:00,29.51,29.55,29.5,29.53,23800.0,21.3739,21.4029,21.3667,21.3884,23800.0
2011-03-21 13:50:00,29.52,29.53,29.52,29.52,5700.0,21.3812,21.3884,21.3812,21.3812,5700.0
2011-03-21 13:55:00,29.51,29.54,29.5,29.54,12500.0,21.3739,21.3957,21.3667,21.3957,12500.0
2011-03-21 14:00:00,29.55,29.59,29.54,29.59,20500.0,21.4029,21.4319,21.3957,21.4319,20500.0
2011-03-21 14:05:00,29.58,29.58,29.57,29.57,4000.0,21.4246,21.4246,21.4174,21.4174,4000.0
2011-03-21 14:10:00,29.57,29.58,29.57,29.58,4500.0,21.4174,21.4246,21.4174,21.4246,4500.0
2011-03-21 14:15:00,29.58,29.58,29.56,29.57,5600.0,21.4246,21.4246,21.4102,21.4174,5600.0
2011-03-21 14:20:00,29.56,29.57,29.55,29.55,4100.0,21.4102,21.4174,21.4029,21.4029,4100.0
2011-03-21 14:25:00,29.56,29.57,29.54,29.55,7800.0,21.4102,21.4174,21.3957,21.4029,7800.0
2011-03-21 14:30:00,29.55,29.57,29.55,29.56,24100.0,21.4029,21.4174,21.4029,21.4102,24100.0
2011-03-21 14:35:00,29.56,29.56,29.54,29.54,7200.0,21.4102,21.4102,21.3957,21.3957,7200.0
2011-03-21 14:40:00,29.54,29.55,29.54,29.54,4100.0,21.3957,21.4029,21.3957,21.3957,4100.0
2011-03-21 14:45:00,29.54,29.55,29.51,29.51,11900.0,21.3957,21.4029,21.3739,21.3739,11900.0
2011-03-21 14:50:00,29.5,29.51,29.5,29.51,6300.0,21.3667,21.3739,21.3667,21.3739,6300.0
2011-03-21 14:55:00,29.52,29.52,29.51,29.51,3300.0,21.3812,21.3812,21.3739,21.3739,3300.0
2011-03-21 15:00:00,29.51,29.52,29.5,29.52,16800.0,21.3739,21.3812,21.3667,21.3812,16800.0
2011-03-21 15:05:00,29.52,29.54,29.51,29.53,9200.0,21.3812,21.3957,21.3739,21.3884,9200.0
2011-03-21 15:10:00,29.53,29.53,29.52,29.52,6200.0,21.3884,21.3884,21.3812,21.3812,6200.0
2011-03-21 15:15:00,29.53,29.53,29.51,29.52,7300.0,21.3884,21.3884,21.3739,21.3812,7300.0
2011-03-21 15:20:00,29.51,29.52,29.5,29.52,11400.0,21.3739,21.3812,21.3667,21.3812,11400.0
2011-03-21 15:25:00,29.52,29.53,29.51,29.53,12400.0,21.3812,21.3884,21.3739,21.3884,12400.0
2011-03-21 15:30:00,29.53,29.54,29.52,29.53,19200.0,21.3884,21.3957,21.3812,21.3884,19200.0
2011-03-21 15:35:00,29.54,29.54,29.53,29.54,13200.0,21.3957,21.3957,21.3884,21.3957,13200.0
2011-03-21 15:40:00,29.53,29.54,29.52,29.54,32100.0,21.3884,21.3957,21.3812,21.3957,32100.0
2011-03-21 15:45:00,29.54,29.57,29.54,29.56,35300.0,21.3957,21.4174,21.3957,21.4102,35300.0
2011-03-21 15:50:00,29.56,29.57,29.55,29.57,18000.0,21.4102,21.4174,21.4029,21.4174,18000.0
2011-03-21 15:55:00,29.57,29.57,29.56,29.57,47300.0,21.4174,21.4174,21.4102,21.4174,47300.0
2011-03-22 09:30:00,29.51,29.65,29.51,29.55,37200.0,21.3739,21.4753,21.3739,21.4029,37200.0
2011-03-22 09:35:00,29.55,29.62,29.49,29.49,27600.0,21.4029,21.4536,21.3595,21.3595,27600.0
2011-03-22 09:40:00,29.5,29.55,29.43,29.43,87300.0,21.3667,21.4029,21.316,21.316,87300.0
2011-03-22 09:45:00,29.44,29.51,29.39,29.46,104400.0,21.3232,21.3739,21.287,21.3377,104400.0
2011-03-22 09:50:00,29.45,29.45,29.4,29.43,23200.0,21.3305,21.3305,21.2943,21.316,23200.0
2011-03-22 09:55:00,29.44,29.45,29.39,29.4,5900.0,21.3232,21.3305,21.287,21.2943,5900.0
2011-03-22 10:00:00,29.39,29.6,29.39,29.48,32600.0,21.287,21.4391,21.287,21.3522,32600.0
2011-03-22 10:05:00,29.47,29.47,29.41,29.41,13700.0,21.345,21.345,21.3015,21.3015,13700.0
2011-03-22 10:10:00,29.41,29.41,29.28,29.32,32100.0,21.3015,21.3015,21.2073,21.2363,32100.0
2011-03-22 10:15:00,29.32,29.34,29.28,29.34,26300.0,21.2363,21.2508,21.2073,21.2508,26300.0
2011-03-22 10:20:00,29.34,29.37,29.34,29.36,6700.0,21.2508,21.2725,21.2508,21.2653,6700.0
2011-03-22 10:25:00,29.36,29.45,29.36,29.45,12700.0,21.2653,21.3305,21.2653,21.3305,12700.0
2011-03-22 10:30:00,29.44,29.45,29.4,29.4,10000.0,21.3232,21.3305,21.2943,21.2943,10000.0
2011-03-22 10:35:00,29.41,29.42,29.39,29.4,6700.0,21.3015,21.3087,21.287,21.2943,6700.0
2011-03-22 10:40:00,29.39,29.42,29.35,29.35,19600.0,21.287,21.3087,21.258,21.258,19600.0
2011-03-22 10:45:00,29.35,29.37,29.34,29.35,31700.0,21.258,21.2725,21.2508,21.258,31700.0
2011-03-22 10:50:00,29.35,29.37,29.34,29.35,15600.0,21.258,21.2725,21.2508,21.258,15600.0
2011-03-22 10:55:00,29.35,29.37,29.35,29.36,15000.0,21.258,21.2725,21.258,21.2653,15000.0
2011-03-22 11:00:00,29.35,29.36,29.32,29.35,35900.0,21.258,21.2653,21.2363,21.258,35900.0
2011-03-22 11:05:00,29.34,29.37,29.34,29.37,8500.0,21.2508,21.2725,21.2508,21.2725,8500.0
2011-03-22 11:10:00,29.36,29.36,29.29,29.3,33400.0,21.2653,21.2653,21.2146,21.2218,33400.0
2011-03-22 11:15:00,29.3,29.32,29.29,29.29,15600.0,21.2218,21.2363,21.2146,21.2146,15600.0
2011-03-22 11:20:00,29.29,29.31,29.27,29.3,10500.0,21.2146,21.2291,21.2001,21.2218,10500.0
2011-03-22 11:25:00,29.3,29.33,29.3,29.33,5100.0,21.2218,21.2436,21.2218,21.2436,5100.0
2011-03-22 11:30:00,29.33,29.33,29.28,29.3,5600.0,21.2436,21.2436,21.2073,21.2218,5600.0
2011-03-22 11:35:00,29.3,29.32,29.28,29.28,22700.0,21.2218,21.2363,21.2073,21.2073,22700.0
2011-03-22 11:40:00,29.28,29.29,29.26,29.26,18300.0,21.2073,21.2146,21.1929,21.1929,18300.0
2011-03-22 11:45:00,29.26,29.26,29.22,29.22,33400.0,21.1929,21.1929,21.1639,21.1639,33400.0
2011-03-22 11:50:00,29.22,29.24,29.2,29.2,27500.0,21.1639,21.1784,21.1494,21.1494,27500.0
2011-03-22 11:55:00,29.2,29.22,29.2,29.2,26200.0,21.1494,21.1639,21.1494,21.1494,26200.0
2011-03-22 12:00:00,29.2,29.2,29.15,29.15,47000.0,21.1494,21.1494,21.1132,21.1132,47000.0
2011-03-22 12:05:00,29.15,29.2,29.15,29.2,26400.0,21.1132,21.1494,21.1132,21.1494,26400.0
2011-03-22 12:10:00,29.2,29.21,29.19,29.2,24700.0,21.1494,21.1566,21.1422,21.1494,24700.0
2011-03-22 12:15:00,29.21,29.21,29.2,29.2,14400.0,21.1566,21.1566,21.1494,21.1494,14400.0
2011-03-22 12:20:00,29.2,29.23,29.2,29.22,19000.0,21.1494,21.1711,21.1494,21.1639,19000.0
2011-03-22 12:25:00,29.22,29.23,29.2,29.2,25000.0,21.1639,21.1711,21.1494,21.1494,25000.0
2011-03-22 12:30:00,29.21,29.21,29.18,29.18,24500.0,21.1566,21.1566,21.1349,21.1349,24500.0
2011-03-22 12:35:00,29.18,29.19,29.16,29.16,15100.0,21.1349,21.1422,21.1204,21.1204,15100.0
2011-03-22 12:40:00,29.16,29.16,29.12,29.13,15500.0,21.1204,21.1204,21.0915,21.0987,15500.0
2011-03-22 12:45:00,29.14,29.14,29.1,29.1,30300.0,21.1059,21.1059,21.077,21.077,30300.0
2011-03-22 12:50:00,29.1,29.11,29.08,29.08,42100.0,21.077,21.0842,21.0625,21.0625,42100.0
2011-03-22 12:55:00,29.08,29.09,29.07,29.08,28000.0,21.0625,21.0697,21.0552,21.0625,28000.0
2011-03-22 13:00:00,29.09,29.09,29.07,29.07,26600.0,21.0697,21.0697,21.0552,21.0552,26600.0
2011-03-22 13:05:00,29.07,29.07,29.05,29.05,24500.0,21.0552,21.0552,21.0408,21.0408,24500.0
2011-03-22 13:10:00,29.05,29.06,29.02,29.06,38100.0,21.0408,21.048,21.019,21.048,38100.0
2011-03-22 13:15:00,29.05,29.06,29.03,29.04,32800.0,21.0408,21.048,21.0263,21.0335,32800.0
2011-03-22 13:20:00,29.04,29.04,29.0,29.02,55400.0,21.0335,21.0335,21.0045,21.019,55400.0
2011-03-22 13:25:00,29.02,29.02,29.0,29.02,16300.0,21.019,21.019,21.0045,21.019,16300.0
2011-03-22 13:30:00,29.02,29.06,29.01,29.05,25700.0,21.019,21.048,21.0118,21.0408,25700.0
2011-03-22 13:35:00,29.05,29.07,29.04,29.05,20600.0,21.0408,21.0552,21.0335,21.0408,20600.0
2011-03-22 13:40:00,29.05,29.06,29.04,29.05,31300.0,21.0408,21.048,21.0335,21.0408,31300.0
2011-03-22 13:45:00,29.05,29.08,29.05,29.08,29800.0,21.0408,21.0625,21.0408,21.0625,29800.0
2011-03-22 13:50:00,29.08,29.11,29.08,29.1,43400.0,21.0625,21.0842,21.0625,21.077,43400.0
2011-03-22 13:55:00,29.1,29.1,29.06,29.06,18300.0,21.077,21.077,21.048,21.048,18300.0
2011-03-22 14:00:00,29.06,29.07,29.03,29.03,36200.0,21.048,21.0552,21.0263,21.0263,36200.0
2011-03-22 14:05:00,29.03,29.05,29.03,29.04,55300.0,21.0263,21.0408,21.0263,21.0335,55300.0
2011-03-22 14:10:00,29.04,29.05,29.02,29.03,39200.0,21.0335,21.0408,21.019,21.0263,39200.0
2011-03-22 14:15:00,29.03,29.04,29.02,29.03,28900.0,21.0263,21.0335,21.019,21.0263,28900.0
2011-03-22 14:20:00,29.03,29.04,29.0,29.01,27300.0,21.0263,21.0335,21.0045,21.0118,27300.0
2011-03-22 14:25:00,29.01,29.02,29.01,29.01,13100.0,21.0118,21.019,21.0118,21.0118,13100.0
2011-03-22 14:30:00,29.01,29.02,29.01,29.01,22600.0,21.0118,21.019,21.0118,21.0118,22600.0
2011-03-22 14:35:00,29.01,29.02,29.01,29.01,20600.0,21.0118,21.019,21.0118,21.0118,20600.0
2011-03-22 14:40:00,29.01,29.02,29.0,29.01,25100.0,21.0118,21.019,21.0045,21.0118,25100.0
2011-03-22 14:45:00,29.01,29.02,29.0,29.01,21800.0,21.0118,21.019,21.0045,21.0118,21800.0
2011-03-22 14:50:00,29.01,29.02,28.97,28.98,56700.0,21.0118,21.019,20.9828,20.9901,56700.0
2011-03-22 14:55:00,28.97,29.04,28.97,29.01,39500.0,20.9828,21.0335,20.9828,21.0118,39500.0
2011-03-22 15:00:00,29.02,29.02,28.99,28.99,43300.0,21.019,21.019,20.9973,20.9973,43300.0
2011-03-22 15:05:00,28.99,29.0,28.97,28.97,27100.0,20.9973,21.0045,20.9828,20.9828,27100.0
2011-03-22 15:10:00,28.97,29.0,28.97,28.98,41900.0,20.9828,21.0045,20.9828,20.9901,41900.0
2011-03-22 15:15:00,28.98,28.98,28.96,28.97,70500.0,20.9901,20.9901,20.9756,20.9828,70500.0
2011-03-22 15:20:00,28.97,28.98,28.95,28.98,37700.0,20.9828,20.9901,20.9683,20.9901,37700.0
2011-03-22 15:25:00,28.98,28.99,28.97,28.97,32400.0,20.9901,20.9973,20.9828,20.9828,32400.0
2011-03-22 15:30:00,28.97,29.01,28.97,29.01,80500.0,20.9828,21.0118,20.9828,21.0118,80500.0
2011-03-22 15:35:00,29.0,29.03,29.0,29.02,87600.0,21.0045,21.0263,21.0045,21.019,87600.0
2011-03-22 15:40:00,29.02,29.03,29.02,29.03,52200.0,21.019,21.0263,21.019,21.0263,52200.0
2011-03-22 15:45:00,29.03,29.04,29.0,29.0,70900.0,21.0263,21.0335,21.0045,21.0045,70900.0
2011-03-22 15:50:00,29.0,29.01,28.97,28.97,102300.0,21.0045,21.0118,20.9828,20.9828,102300.0
2011-03-22 15:55:00,28.97,29.03,28.97,29.0,210100.0,20.9828,21.0263,20.9828,21.0045,210100.0
2011-03-23 09:30:00,28.95,29.01,28.89,28.96,36100.0,20.9683,21.0118,20.9249,20.9756,36100.0
2011-03-23 09:35:00,28.95,29.06,28.87,29.06,36200.0,20.9683,21.048,20.9104,21.048,36200.0
2011-03-23 09:40:00,29.06,29.06,28.89,29.03,47900.0,21.048,21.048,20.9249,21.0263,47900.0
2011-03-23 09:45:00,29.02,29.03,28.96,29.01,21300.0,21.019,21.0263,20.9756,21.0118,21300.0
2011-03-23 09:50:00,29.01,29.07,29.01,29.06,57500.0,21.0118,21.0552,21.0118,21.048,57500.0
2011-03-23 09:55:00,29.05,29.1,29.05,29.07,32100.0,21.0408,21.077,21.0408,21.0552,32100.0
2011-03-23 10:00:00,29.05,29.06,29.0,29.05,55800.0,21.0408,21.048,21.0045,21.0408,55800.0
2011-03-23 10:05:00,29.06,29.06,29.01,29.03,26100.0,21.048,21.048,21.0118,21.0263,26100.0
2011-03-23 10:10:00,29.02,29.1,29.01,29.07,69600.0,21.019,21.077,21.0118,21.0552,69600.0
2011-03-23 10:15:00,29.07,29.09,29.05,29.05,33100.0,21.0552,21.0697,21.0408,21.0408,33100.0
2011-03-23 10:20:00,29.06,29.06,29.05,29.05,10100.0,21.048,21.048,21.0408,21.0408,10100.0
2011-03-23 10:25:00,29.05,29.08,29.05,29.08,29000.0,21.0408,21.0625,21.0408,21.0625,29000.0
2011-03-23 10:30:00,29.08,29.1,29.05,29.07,39800.0,21.0625,21.077,21.0408,21.0552,39800.0
2011-03-23 10:35:00,29.07,29.07,28.96,28.97,38300.0,21.0552,21.0552,20.9756,20.9828,38300.0
2011-03-23 10:40:00,28.97,28.97,28.88,28.89,35200.0,20.9828,20.9828,20.9176,20.9249,35200.0
2011-03-23 10:45:00,28.88,28.9,28.83,28.89,18000.0,20.9176,20.9321,20.8814,20.9249,18000.0
2011-03-23 10:50:00,28.89,28.93,28.89,28.91,17200.0,20.9249,20.9538,20.9249,20.9394,17200.0
2011-03-23 10:55:00,28.91,28.93,28.87,28.89,12000.0,20.9394,20.9538,20.9104,20.9249,12000.0
2011-03-23 11:00:00,28.9,28.93,28.89,28.93,15400.0,20.9321,20.9538,20.9249,20.9538,15400.0
2011-03-23 11:05:00,28.92,28.93,28.87,28.91,17800.0,20.9466,20.9538,20.9104,20.9394,17800.0
2011-03-23 11:10:00,28.9,28.93,28.9,28.91,24200.0,20.9321,20.9538,20.9321,20.9394,24200.0
2011-03-23 11:15:00,28.91,28.92,28.9,28.91,11200.0,20.9394,20.9466,20.9321,20.9394,11200.0
2011-03-23 11:20:00,28.91,28.92,28.9,28.91,14700.0,20.9394,20.9466,20.9321,20.9394,14700.0
2011-03-23 11:25:00,28.9,28.94,28.9,28.93,22600.0,20.9321,20.9611,20.9321,20.9538,22600.0
2011-03-23 11:30:00,28.93,28.96,28.93,28.95,22000.0,20.9538,20.9756,20.9538,20.9683,22000.0
2011-03-23 11:35:00,28.95,28.96,28.94,28.96,18600.0,20.9683,20.9756,20.9611,20.9756,18600.0
2011-03-23 11:40:00,28.95,28.96,28.94,28.95,23700.0,20.9683,20.9756,20.9611,20.9683,23700.0
2011-03-23 11:45:00,28.95,28.96,28.94,28.94,18200.0,20.9683,20.9756,20.9611,20.9611,18200.0
2011-03-23 11:50:00,28.94,28.95,28.93,28.94,10800.0,20.9611,20.9683,20.9538,20.9611,10800.0
2011-03-23 11:55:00,28.94,28.95,28.87,28.88,31900.0,20.9611,20.9683,20.9104,20.9176,31900.0
2011-03-23 12:00:00,28.89,28.89,28.87,28.89,11900.0,20.9249,20.9249,20.9104,20.9249,11900.0
2011-03-23 12:05:00,28.88,28.91,28.86,28.87,25000.0,20.9176,20.9394,20.9031,20.9104,25000.0
2011-03-23 12:10:00,28.87,28.87,28.85,28.87,12800.0,20.9104,20.9104,20.8959,20.9104,12800.0
2011-03-23 12:15:00,28.86,28.91,28.84,28.91,28600.0,20.9031,20.9394,20.8887,20.9394,28600.0
2011-03-23 12:20:00,28.91,28.91,28.89,28.91,12800.0,20.9394,20.9394,20.9249,20.9394,12800.0
2011-03-23 12:25:00,28.91,28.96,28.9,28.96,17900.0,20.9394,20.9756,20.9321,20.9756,17900.0
2011-03-23 12:30:00,28.96,28.98,28.94,28.96,17300.0,20.9756,20.9901,20.9611,20.9756,17300.0
2011-03-23 12:35:00,28.96,28.98,28.94,28.97,24500.0,20.9756,20.9901,20.9611,20.9828,24500.0
2011-03-23 12:40:00,28.97,29.0,28.96,28.96,13500.0,20.9828,21.0045,20.9756,20.9756,13500.0
2011-03-23 12:45:00,28.96,28.96,28.94,28.95,23700.0,20.9756,20.9756,20.9611,20.9683,23700.0
2011-03-23 12:50:00,28.96,28.96,28.94,28.95,12400.0,20.9756,20.9756,20.9611,20.9683,12400.0
2011-03-23 12:55:00,28.95,28.95,28.93,28.94,11300.0,20.9683,20.9683,20.9538,20.9611,11300.0
2011-03-23 13:00:00,28.95,28.95,28.93,28.94,7000.0,20.9683,20.9683,20.9538,20.9611,7000.0
2011-03-23 13:05:00,28.95,28.97,28.94,28.97,12700.0,20.9683,20.9828,20.9611,20.9828,12700.0
2011-03-23 13:10:00,28.96,28.98,28.95,28.98,8900.0,20.9756,20.9901,20.9683,20.9901,8900.0
2011-03-23 13:15:00,28.98,29.01,28.97,29.01,12300.0,20.9901,21.0118,20.9828,21.0118,12300.0
2011-03-23 13:20:00,29.01,29.01,28.97,28.97,9300.0,21.0118,21.0118,20.9828,20.9828,9300.0
2011-03-23 13:25:00,28.97,29.0,28.95,29.0,71800.0,20.9828,21.0045,20.9683,21.0045,71800.0
2011-03-23 13:30:00,29.0,29.07,28.99,29.07,19100.0,21.0045,21.0552,20.9973,21.0552,19100.0
2011-03-23 13:35:00,29.06,29.07,29.05,29.05,16300.0,21.048,21.0552,21.0408,21.0408,16300.0
2011-03-23 13:40:00,29.05,29.07,29.05,29.07,7900.0,21.0408,21.0552,21.0408,21.0552,7900.0
2011-03-23 13:45:00,29.06,29.07,29.05,29.07,12100.0,21.048,21.0552,21.0408,21.0552,12100.0
2011-03-23 13:50:00,29.07,29.11,29.07,29.1,12700.0,21.0552,21.0842,21.0552,21.077,12700.0
2011-03-23 13:55:00,29.11,29.11,29.09,29.1,11000.0,21.0842,21.0842,21.0697,21.077,11000.0
2011-03-23 14:00:00,29.09,29.09,29.05,29.06,9000.0,21.0697,21.0697,21.0408,21.048,9000.0
2011-03-23 14:05:00,29.05,29.06,29.04,29.05,8000.0,21.0408,21.048,21.0335,21.0408,8000.0
2011-03-23 14:10:00,29.05,29.08,29.05,29.07,11800.0,21.0408,21.0625,21.0408,21.0552,11800.0
2011-03-23 14:15:00,29.07,29.09,29.05,29.05,13600.0,21.0552,21.0697,21.0408,21.0408,13600.0
2011-03-23 14:20:00,29.06,29.06,29.05,29.06,24500.0,21.048,21.048,21.0408,21.048,24500.0
2011-03-23 14:25:00,29.06,29.09,29.06,29.06,16000.0,21.048,21.0697,21.048,21.048,16000.0
2011-03-23 14:30:00,29.06,29.09,29.05,29.09,29400.0,21.048,21.0697,21.0408,21.0697,29400.0
2011-03-23 14:35:00,29.09,29.11,29.09,29.1,15300.0,21.0697,21.0842,21.0697,21.077,15300.0
2011-03-23 14:40:00,29.1,29.12,29.1,29.11,39900.0,21.077,21.0915,21.077,21.0842,39900.0
2011-03-23 14:45:00,29.12,29.14,29.11,29.13,24100.0,21.0915,21.1059,21.0842,21.0987,24100.0
2011-03-23 14:50:00,29.14,29.19,29.14,29.18,29400.0,21.1059,21.1422,21.1059,21.1349,29400.0
2011-03-23 14:55:00,29.18,29.18,29.15,29.15,7700.0,21.1349,21.1349,21.1132,21.1132,7700.0
2011-03-23 15:00:00,29.15,29.18,29.13,29.15,22200.0,21.1132,21.1349,21.0987,21.1132,22200.0
2011-03-23 15:05:00,29.15,29.15,29.14,29.14,6900.0,21.1132,21.1132,21.1059,21.1059,6900.0
2011-03-23 15:10:00,29.14,29.18,29.13,29.18,17800.0,21.1059,21.1349,21.0987,21.1349,17800.0
2011-03-23 15:15:00,29.18,29.21,29.17,29.2,23100.0,21.1349,21.1566,21.1277,21.1494,23100.0
2011-03-23 15:20:00,29.2,29.23,29.19,29.23,23000.0,21.1494,21.1711,21.1422,21.1711,23000.0
2011-03-23 15:25:00,29.23,29.23,29.21,29.21,9600.0,21.1711,21.1711,21.1566,21.1566,9600.0
2011-03-23 15:30:00,29.21,29.22,29.16,29.16,33300.0,21.1566,21.1639,21.1204,21.1204,33300.0
2011-03-23 15:35:00,29.16,29.17,29.15,29.17,14300.0,21.1204,21.1277,21.1132,21.1277,14300.0
2011-03-23 15:40:00,29.17,29.19,29.16,29.16,24700.0,21.1277,21.1422,21.1204,21.1204,24700.0
2011-03-23 15:45:00,29.17,29.17,29.13,29.14,27800.0,21.1277,21.1277,21.0987,21.1059,27800.0
2011-03-23 15:50:00,29.15,29.18,29.14,29.16,36100.0,21.1132,21.1349,21.1059,21.1204,36100.0
2011-03-23 15:55:00,29.16,29.16,29.13,29.15,71000.0,21.1204,21.1204,21.0987,21.1132,71000.0
2011-03-24 09:30:00,29.36,29.39,29.22,29.22,101700.0,21.2653,21.287,21.1639,21.1639,101700.0
2011-03-24 09:35:00,29.21,29.25,29.16,29.18,53700.0,21.1566,21.1856,21.1204,21.1349,53700.0
2011-03-24 09:40:00,29.17,29.17,29.13,29.14,31300.0,21.1277,21.1277,21.0987,21.1059,31300.0
2011-03-24 09:45:00,29.14,29.22,29.13,29.21,31900.0,21.1059,21.1639,21.0987,21.1566,31900.0
2011-03-24 09:50:00,29.2,29.24,29.2,29.22,23900.0,21.1494,21.1784,21.1494,21.1639,23900.0
2011-03-24 09:55:00,29.21,29.23,29.21,29.21,24400.0,21.1566,21.1711,21.1566,21.1566,24400.0
2011-03-24 10:00:00,29.21,29.22,29.18,29.22,35500.0,21.1566,21.1639,21.1349,21.1639,35500.0
2011-03-24 10:05:00,29.21,29.25,29.17,29.18,64800.0,21.1566,21.1856,21.1277,21.1349,64800.0
2011-03-24 10:10:00,29.18,29.21,29.17,29.19,31800.0,21.1349,21.1566,21.1277,21.1422,31800.0
2011-03-24 10:15:00,29.19,29.21,29.18,29.19,24300.0,21.1422,21.1566,21.1349,21.1422,24300.0
2011-03-24 10:20:00,29.19,29.21,29.16,29.17,18900.0,21.1422,21.1566,21.1204,21.1277,18900.0
2011-03-24 10:25:00,29.17,29.25,29.17,29.25,32400.0,21.1277,21.1856,21.1277,21.1856,32400.0
2011-03-24 10:30:00,29.25,29.25,29.23,29.25,17600.0,21.1856,21.1856,21.1711,21.1856,17600.0
2011-03-24 10:35:00,29.25,29.26,29.21,29.21,25300.0,21.1856,21.1929,21.1566,21.1566,25300.0
2011-03-24 10:40:00,29.21,29.28,29.21,29.25,62900.0,21.1566,21.2073,21.1566,21.1856,62900.0
2011-03-24 10:45:00,29.25,29.27,29.22,29.23,71500.0,21.1856,21.2001,21.1639,21.1711,71500.0
2011-03-24 10:50:00,29.22,29.28,29.22,29.27,27600.0,21.1639,21.2073,21.1639,21.2001,27600.0
2011-03-24 10:55:00,29.27,29.31,29.27,29.28,36500.0,21.2001,21.2291,21.2001,21.2073,36500.0
2011-03-24 11:00:00,29.28,29.34,29.27,29.32,28600.0,21.2073,21.2508,21.2001,21.2363,28600.0
2011-03-24 11:05:00,29.33,29.33,29.3,29.32,17500.0,21.2436,21.2436,21.2218,21.2363,17500.0
2011-03-24 11:10:00,29.31,29.35,29.31,29.33,49900.0,21.2291,21.258,21.2291,21.2436,49900.0
2011-03-24 11:15:00,29.33,29.34,29.33,29.33,11900.0,21.2436,21.2508,21.2436,21.2436,11900.0
2011-03-24 11:20:00,29.34,29.4,29.34,29.36,37900.0,21.2508,21.2943,21.2508,21.2653,37900.0
2011-03-24 11:25:00,29.35,29.36,29.35,29.35,7400.0,21.258,21.2653,21.258,21.258,7400.0
2011-03-24 11:30:00,29.35,29.36,29.29,29.29,19200.0,21.258,21.2653,21.2146,21.2146,19200.0
2011-03-24 11:35:00,29.3,29.32,29.29,29.32,14700.0,21.2218,21.2363,21.2146,21.2363,14700.0
2011-03-24 11:40:00,29.33,29.34,29.31,29.32,6700.0,21.2436,21.2508,21.2291,21.2363,6700.0
2011-03-24 11:45:00,29.32,29.33,29.31,29.32,15900.0,21.2363,21.2436,21.2291,21.2363,15900.0
2011-03-24 11:50:00,29.32,29.32,29.31,29.32,4700.0,21.2363,21.2363,21.2291,21.2363,4700.0
2011-03-24 11:55:00,29.31,29.32,29.29,29.3,22100.0,21.2291,21.2363,21.2146,21.2218,22100.0
2011-03-24 12:00:00,29.29,29.31,29.27,29.3,23000.0,21.2146,21.2291,21.2001,21.2218,23000.0
2011-03-24 12:05:00,29.31,29.31,29.29,29.29,4800.0,21.2291,21.2291,21.2146,21.2146,4800.0
2011-03-24 12:10:00,29.3,29.33,29.3,29.33,16600.0,21.2218,21.2436,21.2218,21.2436,16600.0
2011-03-24 12:15:00,29.33,29.38,29.33,29.37,25300.0,21.2436,21.2798,21.2436,21.2725,25300.0
2011-03-24 12:20:00,29.36,29.36,29.35,29.35,13900.0,21.2653,21.2653,21.258,21.258,13900.0
2011-03-24 12:25:00,29.36,29.37,29.35,29.37,25600.0,21.2653,21.2725,21.258,21.2725,25600.0
2011-03-24 12:30:00,29.36,29.38,29.35,29.38,29800.0,21.2653,21.2798,21.258,21.2798,29800.0
2011-03-24 12:35:00,29.38,29.42,29.38,29.41,27000.0,21.2798,21.3087,21.2798,21.3015,27000.0
2011-03-24 12:40:00,29.42,29.42,29.4,29.41,8800.0,21.3087,21.3087,21.2943,21.3015,8800.0
2011-03-24 12:45:00,29.4,29.41,29.4,29.4,8400.0,21.2943,21.3015,21.2943,21.2943,8400.0
2011-03-24 12:50:00,29.4,29.43,29.4,29.42,35400.0,21.2943,21.316,21.2943,21.3087,35400.0
2011-03-24 12:55:00,29.41,29.42,29.4,29.42,12500.0,21.3015,21.3087,21.2943,21.3087,12500.0
2011-03-24 13:00:00,29.42,29.42,29.41,29.42,9900.0,21.3087,21.3087,21.3015,21.3087,9900.0
2011-03-24 13:05:00,29.42,29.42,29.39,29.41,21100.0,21.3087,21.3087,21.287,21.3015,21100.0
2011-03-24 13:10:00,29.41,29.41,29.39,29.4,18400.0,21.3015,21.3015,21.287,21.2943,18400.0
2011-03-24 13:15:00,29.4,29.41,29.39,29.39,7500.0,21.2943,21.3015,21.287,21.287,7500.0
2011-03-24 13:20:00,29.4,29.41,29.38,29.41,30000.0,21.2943,21.3015,21.2798,21.3015,30000.0
2011-03-24 13:25:00,29.41,29.41,29.4,29.4,3500.0,21.3015,21.3015,21.2943,21.2943,3500.0
2011-03-24 13:30:00,29.41,29.41,29.4,29.4,10300.0,21.3015,21.3015,21.2943,21.2943,10300.0
2011-03-24 13:35:00,29.4,29.4,29.39,29.39,6400.0,21.2943,21.2943,21.287,21.287,6400.0
2011-03-24 13:40:00,29.39,29.4,29.39,29.4,7900.0,21.287,21.2943,21.287,21.2943,7900.0
2011-03-24 13:45:00,29.39,29.4,29.39,29.4,34600.0,21.287,21.2943,21.287,21.2943,34600.0
2011-03-24 13:50:00,29.4,29.41,29.39,29.4,20800.0,21.2943,21.3015,21.287,21.2943,20800.0
2011-03-24 13:55:00,29.4,29.41,29.4,29.4,16800.0,21.2943,21.3015,21.2943,21.2943,16800.0
2011-03-24 14:00:00,29.4,29.42,29.4,29.41,22300.0,21.2943,21.3087,21.2943,21.3015,22300.0
2011-03-24 14:05:00,29.42,29.44,29.41,29.43,15700.0,21.3087,21.3232,21.3015,21.316,15700.0
2011-03-24 14:10:00,29.44,29.44,29.43,29.43,8200.0,21.3232,21.3232,21.316,21.316,8200.0
2011-03-24 14:15:00,29.44,29.46,29.43,29.46,29300.0,21.3232,21.3377,21.316,21.3377,29300.0
2011-03-24 14:20:00,29.47,29.48,29.46,29.48,38900.0,21.345,21.3522,21.3377,21.3522,38900.0
2011-03-24 14:25:00,29.48,29.49,29.45,29.46,23000.0,21.3522,21.3595,21.3305,21.3377,23000.0
2011-03-24 14:30:00,29.46,29.46,29.45,29.46,17100.0,21.3377,21.3377,21.3305,21.3377,17100.0
2011-03-24 14:35:00,29.46,29.49,29.45,29.49,27500.0,21.3377,21.3595,21.3305,21.3595,27500.0
2011-03-24 14:40:00,29.49,29.49,29.46,29.47,35400.0,21.3595,21.3595,21.3377,21.345,35400.0
2011-03-24 14:45:00,29.47,29.5,29.47,29.49,34600.0,21.345,21.3667,21.345,21.3595,34600.0
2011-03-24 14:50:00,29.49,29.49,29.46,29.47,36400.0,21.3595,21.3595,21.3377,21.345,36400.0
2011-03-24 14:55:00,29.46,29.53,29.46,29.52,115200.0,21.3377,21.3884,21.3377,21.3812,115200.0
2011-03-24 15:00:00,29.52,29.52,29.49,29.49,51100.0,21.3812,21.3812,21.3595,21.3595,51100.0
2011-03-24 15:05:00,29.49,29.5,29.48,29.49,44300.0,21.3595,21.3667,21.3522,21.3595,44300.0
2011-03-24 15:10:00,29.48,29.49,29.45,29.49,81000.0,21.3522,21.3595,21.3305,21.3595,81000.0
2011-03-24 15:15:00,29.49,29.49,29.48,29.49,27800.0,21.3595,21.3595,21.3522,21.3595,27800.0
2011-03-24 15:20:00,29.49,29.54,29.48,29.54,22700.0,21.3595,21.3957,21.3522,21.3957,22700.0
2011-03-24 15:25:00,29.53,29.54,29.53,29.54,8500.0,21.3884,21.3957,21.3884,21.3957,8500.0
2011-03-24 15:30:00,29.53,29.56,29.53,29.56,37600.0,21.3884,21.4102,21.3884,21.4102,37600.0
2011-03-24 15:35:00,29.55,29.56,29.53,29.53,76400.0,21.4029,21.4102,21.3884,21.3884,76400.0
2011-03-24 15:40:00,29.53,29.56,29.53,29.56,68300.0,21.3884,21.4102,21.3884,21.4102,68300.0
2011-03-24 15:45:00,29.55,29.56,29.51,29.51,70800.0,21.4029,21.4102,21.3739,21.3739,70800.0
2011-03-24 15:50:00,29.51,29.52,29.51,29.52,34500.0,21.3739,21.3812,21.3739,21.3812,34500.0
2011-03-24 15:55:00,29.51,29.57,29.51,29.56,194700.0,21.3739,21.4174,21.3739,21.4102,194700.0
2011-03-25 09:30:00,29.65,29.84,29.61,29.84,58100.0,21.4753,21.613,21.4464,21.613,58100.0
2011-03-25 09:35:00,29.84,29.92,29.79,29.88,60800.0,21.613,21.6709,21.5767,21.6419,60800.0
2011-03-25 09:40:00,29.87,29.95,29.87,29.94,63300.0,21.6347,21.6926,21.6347,21.6854,63300.0
2011-03-25 09:45:00,29.93,29.97,29.92,29.95,78200.0,21.6781,21.7071,21.6709,21.6926,78200.0
2011-03-25 09:50:00,29.96,29.96,29.88,29.93,231900.0,21.6999,21.6999,21.6419,21.6781,231900.0
2011-03-25 09:55:00,29.93,29.94,29.89,29.91,54500.0,21.6781,21.6854,21.6492,21.6637,54500.0
2011-03-25 10:00:00,29.92,29.98,29.92,29.94,171100.0,21.6709,21.7144,21.6709,21.6854,171100.0
2011-03-25 10:05:00,29.94,29.96,29.92,29.92,105000.0,21.6854,21.6999,21.6709,21.6709,105000.0
2011-03-25 10:10:00,29.92,29.96,29.91,29.91,89000.0,21.6709,21.6999,21.6637,21.6637,89000.0
2011-03-25 10:15:00,29.9,29.96,29.9,29.91,379600.0,21.6564,21.6999,21.6564,21.6637,379600.0
2011-03-25 10:20:00,29.91,29.93,29.9,29.91,21800.0,21.6637,21.6781,21.6564,21.6637,21800.0
2011-03-25 10:25:00,29.91,29.95,29.91,29.93,8200.0,21.6637,21.6926,21.6637,21.6781,8200.0
2011-03-25 10:30:00,29.93,29.95,29.92,29.94,29300.0,21.6781,21.6926,21.6709,21.6854,29300.0
2011-03-25 10:35:00,29.95,29.95,29.89,29.9,24600.0,21.6926,21.6926,21.6492,21.6564,24600.0
2011-03-25 10:40:00,29.91,29.93,29.9,29.91,26200.0,21.6637,21.6781,21.6564,21.6637,26200.0
2011-03-25 10:45:00,29.89,29.92,29.88,29.91,16300.0,21.6492,21.6709,21.6419,21.6637,16300.0
2011-03-25 10:50:00,29.92,29.95,29.91,29.93,47500.0,21.6709,21.6926,21.6637,21.6781,47500.0
2011-03-25 10:55:00,29.94,29.94,29.93,29.94,30200.0,21.6854,21.6854,21.6781,21.6854,30200.0
2011-03-25 11:00:00,29.94,29.95,29.91,29.93,112500.0,21.6854,21.6926,21.6637,21.6781,112500.0
2011-03-25 11:05:00,29.93,29.94,29.92,29.94,59600.0,21.6781,21.6854,21.6709,21.6854,59600.0
2011-03-25 11:10:00,29.94,29.94,29.93,29.93,20800.0,21.6854,21.6854,21.6781,21.6781,20800.0
2011-03-25 11:15:00,29.94,29.94,29.91,29.93,34400.0,21.6854,21.6854,21.6637,21.6781,34400.0
2011-03-25 11:20:00,29.94,29.94,29.92,29.94,24500.0,21.6854,21.6854,21.6709,21.6854,24500.0
2011-03-25 11:25:00,29.94,29.94,29.93,29.94,10200.0,21.6854,21.6854,21.6781,21.6854,10200.0
2011-03-25 11:30:00,29.94,29.94,29.93,29.93,8500.0,21.6854,21.6854,21.6781,21.6781,8500.0
2011-03-25 11:35:00,29.94,29.95,29.91,29.94,238700.0,21.6854,21.6926,21.6637,21.6854,238700.0
2011-03-25 11:40:00,29.95,29.95,29.92,29.93,15000.0,21.6926,21.6926,21.6709,21.6781,15000.0
2011-03-25 11:45:00,29.94,29.94,29.92,29.93,71900.0,21.6854,21.6854,21.6709,21.6781,71900.0
2011-03-25 11:50:00,29.93,29.94,29.92,29.94,34300.0,21.6781,21.6854,21.6709,21.6854,34300.0
2011-03-25 11:55:00,29.94,29.94,29.93,29.94,14000.0,21.6854,21.6854,21.6781,21.6854,14000.0
2011-03-25 12:00:00,29.94,29.94,29.93,29.94,10200.0,21.6854,21.6854,21.6781,21.6854,10200.0
2011-03-25 12:05:00,29.94,29.94,29.93,29.93,13400.0,21.6854,21.6854,21.6781,21.6781,13400.0
2011-03-25 12:10:00,29.94,29.95,29.93,29.94,42800.0,21.6854,21.6926,21.6781,21.6854,42800.0
2011-03-25 12:15:00,29.94,29.95,29.93,29.94,19700.0,21.6854,21.6926,21.6781,21.6854,19700.0
2011-03-25 12:20:00,29.94,29.94,29.93,29.94,7200.0,21.6854,21.6854,21.6781,21.6854,7200.0
2011-03-25 12:25:00,29.93,29.95,29.93,29.93,59600.0,21.6781,21.6926,21.6781,21.6781,59600.0
2011-03-25 12:30:00,29.94,29.95,29.93,29.94,57400.0,21.6854,21.6926,21.6781,21.6854,57400.0
2011-03-25 12:35:00,29.93,29.95,29.93,29.95,534800.0,21.6781,21.6926,21.6781,21.6926,534800.0
2011-03-25 12:40:00,29.94,29.95,29.93,29.93,18800.0,21.6854,21.6926,21.6781,21.6781,18800.0
2011-03-25 12:45:00,29.94,29.94,29.93,29.93,29100.0,21.6854,21.6854,21.6781,21.6781,29100.0
2011-03-25 12:50:00,29.94,29.94,29.9,29.92,40000.0,21.6854,21.6854,21.6564,21.6709,40000.0
2011-03-25 12:55:00,29.93,29.94,29.91,29.91,13100.0,21.6781,21.6854,21.6637,21.6637,13100.0
2011-03-25 13:00:00,29.91,29.93,29.91,29.92,9000.0,21.6637,21.6781,21.6637,21.6709,9000.0
2011-03-25 13:05:00,29.92,29.93,29.91,29.91,20300.0,21.6709,21.6781,21.6637,21.6637,20300.0
2011-03-25 13:10:00,29.92,29.92,29.89,29.89,17000.0,21.6709,21.6709,21.6492,21.6492,17000.0
2011-03-25 13:15:00,29.9,29.9,29.89,29.89,8400.0,21.6564,21.6564,21.6492,21.6492,8400.0
2011-03-25 13:20:00,29.89,29.9,29.89,29.9,7400.0,21.6492,21.6564,21.6492,21.6564,7400.0
2011-03-25 13:25:00,29.89,29.91,29.89,29.91,9400.0,21.6492,21.6637,21.6492,21.6637,9400.0
2011-03-25 13:30:00,29.91,29.91,29.89,29.9,11200.0,21.6637,21.6637,21.6492,21.6564,11200.0
2011-03-25 13:35:00,29.89,29.9,29.89,29.9,36000.0,21.6492,21.6564,21.6492,21.6564,36000.0
2011-03-25 13:40:00,29.9,29.91,29.9,29.9,11500.0,21.6564,21.6637,21.6564,21.6564,11500.0
2011-03-25 13:45:00,29.9,29.9,29.85,29.86,35000.0,21.6564,21.6564,21.6202,21.6274,35000.0
2011-03-25 13:50:00,29.87,29.9,29.87,29.87,25500.0,21.6347,21.6564,21.6347,21.6347,25500.0
2011-03-25 13:55:00,29.88,29.88,29.82,29.84,39100.0,21.6419,21.6419,21.5985,21.613,39100.0
2011-03-25 14:00:00,29.85,29.87,29.83,29.84,60500.0,21.6202,21.6347,21.6057,21.613,60500.0
2011-03-25 14:05:00,29.83,29.86,29.82,29.85,55100.0,21.6057,21.6274,21.5985,21.6202,55100.0
2011-03-25 14:10:00,29.85,29.86,29.83,29.85,51900.0,21.6202,21.6274,21.6057,21.6202,51900.0
2011-03-25 14:15:00,29.84,29.85,29.82,29.82,22500.0,21.613,21.6202,21.5985,21.5985,22500.0
2011-03-25 14:20:00,29.83,29.83,29.82,29.83,3700.0,21.6057,21.6057,21.5985,21.6057,3700.0
2011-03-25 14:25:00,29.83,29.83,29.82,29.83,17900.0,21.6057,21.6057,21.5985,21.6057,17900.0
2011-03-25 14:30:00,29.83,29.83,29.82,29.83,22800.0,21.6057,21.6057,21.5985,21.6057,22800.0
2011-03-25 14:35:00,29.82,29.83,29.82,29.82,17400.0,21.5985,21.6057,21.5985,21.5985,17400.0
2011-03-25 14:40:00,29.83,29.83,29.82,29.83,5400.0,21.6057,21.6057,21.5985,21.6057,5400.0
2011-03-25 14:45:00,29.83,29.86,29.83,29.84,31000.0,21.6057,21.6274,21.6057,21.613,31000.0
2011-03-25 14:50:00,29.85,29.86,29.84,29.86,10700.0,21.6202,21.6274,21.613,21.6274,10700.0
2011-03-25 14:55:00,29.86,29.86,29.85,29.86,6800.0,21.6274,21.6274,21.6202,21.6274,6800.0
2011-03-25 15:00:00,29.86,29.86,29.85,29.85,15400.0,21.6274,21.6274,21.6202,21.6202,15400.0
2011-03-25 15:05:00,29.86,29.87,29.82,29.82,48400.0,21.6274,21.6347,21.5985,21.5985,48400.0
2011-03-25 15:10:00,29.82,29.87,29.81,29.86,36400.0,21.5985,21.6347,21.5912,21.6274,36400.0
2011-03-25 15:15:00,29.85,29.86,29.85,29.86,18700.0,21.6202,21.6274,21.6202,21.6274,18700.0
2011-03-25 15:20:00,29.85,29.9,29.85,29.86,83700.0,21.6202,21.6564,21.6202,21.6274,83700.0
2011-03-25 15:25:00,29.85,29.86,29.84,29.86,22000.0,21.6202,21.6274,21.613,21.6274,22000.0
2011-03-25 15:30:00,29.86,29.88,29.83,29.83,43500.0,21.6274,21.6419,21.6057,21.6057,43500.0
2011-03-25 15:35:00,29.83,29.87,29.83,29.84,44700.0,21.6057,21.6347,21.6057,21.613,44700.0
2011-03-25 15:40:00,29.84,29.85,29.84,29.84,19900.0,21.613,21.6202,21.613,21.613,19900.0
2011-03-25 15:45:00,29.85,29.86,29.81,29.85,85700.0,21.6202,21.6274,21.5912,21.6202,85700.0
2011-03-25 15:50:00,29.84,29.85,29.83,29.85,53200.0,21.613,21.6202,21.6057,21.6202,53200.0
2011-03-25 15:55:00,29.85,29.87,29.85,29.86,144000.0,21.6202,21.6347,21.6202,21.6274,144000.0
2011-03-28 09:30:00,29.95,29.96,29.86,29.88,34600.0,21.6926,21.6999,21.6274,21.6419,34600.0
2011-03-28 09:35:00,29.89,29.93,29.86,29.93,33700.0,21.6492,21.6781,21.6274,21.6781,33700.0
2011-03-28 09:40:00,29.94,29.96,29.91,29.93,43100.0,21.6854,21.6999,21.6637,21.6781,43100.0
2011-03-28 09:45:00,29.92,30.07,29.92,30.07,34300.0,21.6709,21.7795,21.6709,21.7795,34300.0
2011-03-28 09:50:00,30.07,30.16,30.05,30.12,69900.0,21.7795,21.8447,21.7651,21.8158,69900.0
2011-03-28 09:55:00,30.12,30.12,30.08,30.12,36700.0,21.8158,21.8158,21.7868,21.8158,36700.0
2011-03-28 10:00:00,30.12,30.18,30.1,30.18,50100.0,21.8158,21.8592,21.8013,21.8592,50100.0
2011-03-28 10:05:00,30.18,30.18,30.1,30.1,28700.0,21.8592,21.8592,21.8013,21.8013,28700.0
2011-03-28 10:10:00,30.1,30.15,30.09,30.14,27900.0,21.8013,21.8375,21.794,21.8302,27900.0
2011-03-28 10:15:00,30.15,30.15,30.09,30.11,36900.0,21.8375,21.8375,21.794,21.8085,36900.0
2011-03-28 10:20:00,30.11,30.12,30.09,30.1,52400.0,21.8085,21.8158,21.794,21.8013,52400.0
2011-03-28 10:25:00,30.1,30.12,30.06,30.07,35300.0,21.8013,21.8158,21.7723,21.7795,35300.0
2011-03-28 10:30:00,30.06,30.14,30.05,30.12,43500.0,21.7723,21.8302,21.7651,21.8158,43500.0
2011-03-28 10:35:00,30.12,30.15,30.09,30.09,33200.0,21.8158,21.8375,21.794,21.794,33200.0
2011-03-28 10:40:00,30.08,30.09,29.99,30.0,31900.0,21.7868,21.794,21.7216,21.7288,31900.0
2011-03-28 10:45:00,30.0,30.04,29.97,29.98,21400.0,21.7288,21.7578,21.7071,21.7144,21400.0
2011-03-28 10:50:00,29.97,29.98,29.92,29.94,25100.0,21.7071,21.7144,21.6709,21.6854,25100.0
2011-03-28 10:55:00,29.93,29.98,29.92,29.92,19500.0,21.6781,21.7144,21.6709,21.6709,19500.0
2011-03-28 11:00:00,29.92,29.96,29.88,29.96,42400.0,21.6709,21.6999,21.6419,21.6999,42400.0
2011-03-28 11:05:00,29.95,29.99,29.95,29.99,11000.0,21.6926,21.7216,21.6926,21.7216,11000.0
2011-03-28 11:10:00,29.99,29.99,29.97,29.97,12300.0,21.7216,21.7216,21.7071,21.7071,12300.0
2011-03-28 11:15:00,29.97,29.97,29.94,29.94,12900.0,21.7071,21.7071,21.6854,21.6854,12900.0
2011-03-28 11:20:00,29.95,29.95,29.94,29.94,2000.0,21.6926,21.6926,21.6854,21.6854,2000.0
2011-03-28 11:25:00,29.94,29.95,29.91,29.91,6000.0,21.6854,21.6926,21.6637,21.6637,6000.0
2011-03-28 11:30:00,29.92,29.92,29.88,29.88,13900.0,21.6709,21.6709,21.6419,21.6419,13900.0
2011-03-28 11:35:00,29.88,29.89,29.81,29.86,24000.0,21.6419,21.6492,21.5912,21.6274,24000.0
2011-03-28 11:40:00,29.87,29.87,29.83,29.83,15100.0,21.6347,21.6347,21.6057,21.6057,15100.0
2011-03-28 11:45:00,29.83,29.84,29.8,29.8,36100.0,21.6057,21.613,21.584,21.584,36100.0
2011-03-28 11:50:00,29.8,29.87,29.8,29.87,20500.0,21.584,21.6347,21.584,21.6347,20500.0
2011-03-28 11:55:00,29.87,29.94,29.86,29.94,47800.0,21.6347,21.6854,21.6274,21.6854,47800.0
2011-03-28 12:00:00,29.94,29.96,29.91,29.91,30900.0,21.6854,21.6999,21.6637,21.6637,30900.0
2011-03-28 12:05:00,29.92,29.92,29.88,29.89,21300.0,21.6709,21.6709,21.6419,21.6492,21300.0
2011-03-28 12:10:00,29.9,29.9,29.85,29.88,10700.0,21.6564,21.6564,21.6202,21.6419,10700.0
2011-03-28 12:15:00,29.88,29.9,29.88,29.9,28400.0,21.6419,21.6564,21.6419,21.6564,28400.0
2011-03-28 12:20:00,29.89,29.9,29.85,29.85,27400.0,21.6492,21.6564,21.6202,21.6202,27400.0
2011-03-28 12:25:00,29.85,29.87,29.84,29.85,32700.0,21.6202,21.6347,21.613,21.6202,32700.0
2011-03-28 12:30:00,29.85,29.88,29.85,29.88,21300.0,21.6202,21.6419,21.6202,21.6419,21300.0
2011-03-28 12:35:00,29.88,29.9,29.88,29.89,6900.0,21.6419,21.6564,21.6419,21.6492,6900.0
2011-03-28 12:40:00,29.89,29.94,29.89,29.93,24000.0,21.6492,21.6854,21.6492,21.6781,24000.0
2011-03-28 12:45:00,29.94,29.94,29.93,29.94,6000.0,21.6854,21.6854,21.6781,21.6854,6000.0
2011-03-28 12:50:00,29.94,29.97,29.93,29.96,61200.0,21.6854,21.7071,21.6781,21.6999,61200.0
2011-03-28 12:55:00,29.96,29.97,29.96,29.97,4600.0,21.6999,21.7071,21.6999,21.7071,4600.0
2011-03-28 13:00:00,29.96,29.96,29.93,29.94,21700.0,21.6999,21.6999,21.6781,21.6854,21700.0
2011-03-28 13:05:00,29.94,29.97,29.94,29.97,12900.0,21.6854,21.7071,21.6854,21.7071,12900.0
2011-03-28 13:10:00,29.97,29.97,29.96,29.97,7900.0,21.7071,21.7071,21.6999,21.7071,7900.0
2011-03-28 13:15:00,29.97,29.97,29.95,29.95,8500.0,21.7071,21.7071,21.6926,21.6926,8500.0
2011-03-28 13:20:00,29.96,29.96,29.95,29.96,7700.0,21.6999,21.6999,21.6926,21.6999,7700.0
2011-03-28 13:25:00,29.96,29.96,29.95,29.95,12800.0,21.6999,21.6999,21.6926,21.6926,12800.0
2011-03-28 13:30:00,29.95,29.96,29.93,29.94,23700.0,21.6926,21.6999,21.6781,21.6854,23700.0
2011-03-28 13:35:00,29.94,29.95,29.94,29.94,4200.0,21.6854,21.6926,21.6854,21.6854,4200.0
2011-03-28 13:40:00,29.95,29.95,29.92,29.92,10300.0,21.6926,21.6926,21.6709,21.6709,10300.0
2011-03-28 13:45:00,29.93,29.93,29.91,29.91,6600.0,21.6781,21.6781,21.6637,21.6637,6600.0
2011-03-28 13:50:00,29.91,29.92,29.9,29.91,5300.0,21.6637,21.6709,21.6564,21.6637,5300.0
2011-03-28 13:55:00,29.91,29.93,29.9,29.92,14700.0,21.6637,21.6781,21.6564,21.6709,14700.0
2011-03-28 14:00:00,29.92,29.93,29.87,29.9,31400.0,21.6709,21.6781,21.6347,21.6564,31400.0
2011-03-28 14:05:00,29.91,29.91,29.9,29.9,5300.0,21.6637,21.6637,21.6564,21.6564,5300.0
2011-03-28 14:10:00,29.91,29.92,29.9,29.91,8400.0,21.6637,21.6709,21.6564,21.6637,8400.0
2011-03-28 14:15:00,29.91,29.93,29.91,29.93,9700.0,21.6637,21.6781,21.6637,21.6781,9700.0
2011-03-28 14:20:00,29.92,29.93,29.92,29.93,5500.0,21.6709,21.6781,21.6709,21.6781,5500.0
2011-03-28 14:25:00,29.92,29.93,29.92,29.92,29700.0,21.6709,21.6781,21.6709,21.6709,29700.0
2011-03-28 14:30:00,29.92,30.0,29.92,30.0,48800.0,21.6709,21.7288,21.6709,21.7288,48800.0
2011-03-28 14:35:00,29.99,30.0,29.99,29.99,9700.0,21.7216,21.7288,21.7216,21.7216,9700.0
2011-03-28 14:40:00,29.99,30.0,29.94,29.94,39000.0,21.7216,21.7288,21.6854,21.6854,39000.0
2011-03-28 14:45:00,29.94,29.94,29.92,29.93,29600.0,21.6854,21.6854,21.6709,21.6781,29600.0
2011-03-28 14:50:00,29.93,29.93,29.91,29.93,33200.0,21.6781,21.6781,21.6637,21.6781,33200.0
2011-03-28 14:55:00,29.92,29.93,29.92,29.93,8400.0,21.6709,21.6781,21.6709,21.6781,8400.0
2011-03-28 15:00:00,29.92,29.96,29.92,29.94,30600.0,21.6709,21.6999,21.6709,21.6854,30600.0
2011-03-28 15:05:00,29.95,29.95,29.92,29.92,17900.0,21.6926,21.6926,21.6709,21.6709,17900.0
2011-03-28 15:10:00,29.92,29.93,29.92,29.92,10300.0,21.6709,21.6781,21.6709,21.6709,10300.0
2011-03-28 15:15:00,29.92,29.93,29.9,29.91,9300.0,21.6709,21.6781,21.6564,21.6637,9300.0
2011-03-28 15:20:00,29.9,29.91,29.9,29.9,14000.0,21.6564,21.6637,21.6564,21.6564,14000.0
2011-03-28 15:25:00,29.89,29.9,29.89,29.9,20100.0,21.6492,21.6564,21.6492,21.6564,20100.0
2011-03-28 15:30:00,29.89,29.93,29.89,29.93,49900.0,21.6492,21.6781,21.6492,21.6781,49900.0
2011-03-28 15:35:00,29.92,29.93,29.92,29.92,15700.0,21.6709,21.6781,21.6709,21.6709,15700.0
2011-03-28 15:40:00,29.93,29.96,29.9,29.91,57700.0,21.6781,21.6999,21.6564,21.6637,57700.0
2011-03-28 15:45:00,29.91,29.92,29.88,29.89,37100.0,21.6637,21.6709,21.6419,21.6492,37100.0
2011-03-28 15:50:00,29.88,29.89,29.87,29.87,40800.0,21.6419,21.6492,21.6347,21.6347,40800.0
2011-03-28 15:55:00,29.86,29.88,29.86,29.86,87700.0,21.6274,21.6419,21.6274,21.6274,87700.0
2011-03-29 09:30:00,29.8,29.86,29.77,29.84,20300.0,21.584,21.6274,21.5623,21.613,20300.0
2011-03-29 09:35:00,29.83,29.94,29.82,29.92,38300.0,21.6057,21.6854,21.5985,21.6709,38300.0
2011-03-29 09:40:00,29.91,29.94,29.87,29.92,50300.0,21.6637,21.6854,21.6347,21.6709,50300.0
2011-03-29 09:45:00,29.92,29.94,29.89,29.91,20400.0,21.6709,21.6854,21.6492,21.6637,20400.0
2011-03-29 09:50:00,29.92,29.94,29.87,29.93,19900.0,21.6709,21.6854,21.6347,21.6781,19900.0
2011-03-29 09:55:00,29.92,29.92,29.89,29.9,26100.0,21.6709,21.6709,21.6492,21.6564,26100.0
2011-03-29 10:00:00,29.87,29.95,29.85,29.94,31400.0,21.6347,21.6926,21.6202,21.6854,31400.0
2011-03-29 10:05:00,29.93,29.93,29.91,29.93,4100.0,21.6781,21.6781,21.6637,21.6781,4100.0
2011-03-29 10:10:00,29.93,29.93,29.9,29.92,13800.0,21.6781,21.6781,21.6564,21.6709,13800.0
2011-03-29 10:15:00,29.92,30.03,29.91,30.03,77500.0,21.6709,21.7506,21.6637,21.7506,77500.0
2011-03-29 10:20:00,30.03,30.03,30.0,30.01,20500.0,21.7506,21.7506,21.7288,21.7361,20500.0
2011-03-29 10:25:00,30.0,30.02,30.0,30.01,16200.0,21.7288,21.7433,21.7288,21.7361,16200.0
2011-03-29 10:30:00,30.0,30.02,30.0,30.02,21800.0,21.7288,21.7433,21.7288,21.7433,21800.0
2011-03-29 10:35:00,30.02,30.02,30.0,30.0,8900.0,21.7433,21.7433,21.7288,21.7288,8900.0
2011-03-29 10:40:00,30.0,30.02,30.0,30.0,9800.0,21.7288,21.7433,21.7288,21.7288,9800.0
2011-03-29 10:45:00,30.0,30.04,30.0,30.02,23200.0,21.7288,21.7578,21.7288,21.7433,23200.0
2011-03-29 10:50:00,30.01,30.06,30.0,30.04,34100.0,21.7361,21.7723,21.7288,21.7578,34100.0
2011-03-29 10:55:00,30.03,30.05,30.02,30.02,12300.0,21.7506,21.7651,21.7433,21.7433,12300.0
2011-03-29 11:00:00,30.03,30.04,30.02,30.02,21900.0,21.7506,21.7578,21.7433,21.7433,21900.0
2011-03-29 11:05:00,30.03,30.09,30.02,30.08,43600.0,21.7506,21.794,21.7433,21.7868,43600.0
2011-03-29 11:10:00,30.08,30.14,30.08,30.13,19300.0,21.7868,21.8302,21.7868,21.823,19300.0
2011-03-29 11:15:00,30.14,30.16,30.13,30.15,23500.0,21.8302,21.8447,21.823,21.8375,23500.0
2011-03-29 11:20:00,30.15,30.18,30.14,30.17,30100.0,21.8375,21.8592,21.8302,21.852,30100.0
2011-03-29 11:25:00,30.17,30.18,30.14,30.15,36700.0,21.852,21.8592,21.8302,21.8375,36700.0
2011-03-29 11:30:00,30.15,30.15,30.12,30.12,23000.0,21.8375,21.8375,21.8158,21.8158,23000.0
2011-03-29 11:35:00,30.13,30.16,30.13,30.15,44800.0,21.823,21.8447,21.823,21.8375,44800.0
2011-03-29 11:40:00,30.16,30.2,30.15,30.19,51900.0,21.8447,21.8737,21.8375,21.8665,51900.0
2011-03-29 11:45:00,30.19,30.19,30.18,30.19,10100.0,21.8665,21.8665,21.8592,21.8665,10100.0
2011-03-29 11:50:00,30.18,30.19,30.14,30.14,11300.0,21.8592,21.8665,21.8302,21.8302,11300.0
2011-03-29 11:55:00,30.14,30.15,30.12,30.14,32100.0,21.8302,21.8375,21.8158,21.8302,32100.0
2011-03-29 12:00:00,30.14,30.17,30.12,30.17,8600.0,21.8302,21.852,21.8158,21.852,8600.0
2011-03-29 12:05:00,30.17,30.17,30.16,30.16,9900.0,21.852,21.852,21.8447,21.8447,9900.0
2011-03-29 12:10:00,30.16,30.19,30.15,30.17,72200.0,21.8447,21.8665,21.8375,21.852,72200.0
2011-03-29 12:15:00,30.17,30.18,30.15,30.15,18000.0,21.852,21.8592,21.8375,21.8375,18000.0
2011-03-29 12:20:00,30.16,30.16,30.14,30.14,16600.0,21.8447,21.8447,21.8302,21.8302,16600.0
2011-03-29 12:25:00,30.15,30.15,30.12,30.12,5400.0,21.8375,21.8375,21.8158,21.8158,5400.0
2011-03-29 12:30:00,30.12,30.12,30.08,30.08,14100.0,21.8158,21.8158,21.7868,21.7868,14100.0
2011-03-29 12:35:00,30.08,30.09,30.08,30.09,7000.0,21.7868,21.794,21.7868,21.794,7000.0
2011-03-29 12:40:00,30.08,30.09,30.08,30.09,10000.0,21.7868,21.794,21.7868,21.794,10000.0
2011-03-29 12:45:00,30.09,30.12,30.08,30.1,29300.0,21.794,21.8158,21.7868,21.8013,29300.0
2011-03-29 12:50:00,30.1,30.15,30.1,30.15,19900.0,21.8013,21.8375,21.8013,21.8375,19900.0
2011-03-29 12:55:00,30.15,30.15,30.12,30.12,20800.0,21.8375,21.8375,21.8158,21.8158,20800.0
2011-03-29 13:00:00,30.12,30.16,30.12,30.14,41800.0,21.8158,21.8447,21.8158,21.8302,41800.0
2011-03-29 13:05:00,30.14,30.14,30.13,30.13,12500.0,21.8302,21.8302,21.823,21.823,12500.0
2011-03-29 13:10:00,30.13,30.16,30.13,30.13,26800.0,21.823,21.8447,21.823,21.823,26800.0
2011-03-29 13:15:00,30.13,30.14,30.12,30.12,4800.0,21.823,21.8302,21.8158,21.8158,4800.0
2011-03-29 13:20:00,30.12,30.13,30.09,30.09,33500.0,21.8158,21.823,21.794,21.794,33500.0
2011-03-29 13:25:00,30.09,30.09,30.04,30.04,8400.0,21.794,21.794,21.7578,21.7578,8400.0
2011-03-29 13:30:00,30.04,30.08,30.04,30.05,18100.0,21.7578,21.7868,21.7578,21.7651,18100.0
2011-03-29 13:35:00,30.04,30.05,30.03,30.04,7200.0,21.7578,21.7651,21.7506,21.7578,7200.0
2011-03-29 13:40:00,30.03,30.06,30.02,30.06,19200.0,21.7506,21.7723,21.7433,21.7723,19200.0
2011-03-29 13:45:00,30.05,30.09,30.05,30.09,21200.0,21.7651,21.794,21.7651,21.794,21200.0
2011-03-29 13:50:00,30.09,30.12,30.08,30.12,14000.0,21.794,21.8158,21.7868,21.8158,14000.0
2011-03-29 13:55:00,30.12,30.14,30.11,30.14,21900.0,21.8158,21.8302,21.8085,21.8302,21900.0
2011-03-29 14:00:00,30.13,30.17,30.12,30.16,28800.0,21.823,21.852,21.8158,21.8447,28800.0
2011-03-29 14:05:00,30.16,30.17,30.14,30.15,40100.0,21.8447,21.852,21.8302,21.8375,40100.0
2011-03-29 14:10:00,30.15,30.18,30.14,30.17,19400.0,21.8375,21.8592,21.8302,21.852,19400.0
2011-03-29 14:15:00,30.17,30.18,30.16,30.17,20300.0,21.852,21.8592,21.8447,21.852,20300.0
2011-03-29 14:20:00,30.17,30.18,30.15,30.17,26400.0,21.852,21.8592,21.8375,21.852,26400.0
2011-03-29 14:25:00,30.16,30.2,30.16,30.2,31600.0,21.8447,21.8737,21.8447,21.8737,31600.0
2011-03-29 14:30:00,30.2,30.2,30.18,30.19,28200.0,21.8737,21.8737,21.8592,21.8665,28200.0
2011-03-29 14:35:00,30.2,30.21,30.16,30.16,29400.0,21.8737,21.8809,21.8447,21.8447,29400.0
2011-03-29 14:40:00,30.16,30.21,30.16,30.2,25800.0,21.8447,21.8809,21.8447,21.8737,25800.0
2011-03-29 14:45:00,30.2,30.22,30.19,30.21,39500.0,21.8737,21.8882,21.8665,21.8809,39500.0
2011-03-29 14:50:00,30.21,30.22,30.2,30.21,24300.0,21.8809,21.8882,21.8737,21.8809,24300.0
2011-03-29 14:55:00,30.21,30.22,30.2,30.21,39600.0,21.8809,21.8882,21.8737,21.8809,39600.0
2011-03-29 15:00:00,30.21,30.21,30.19,30.19,76900.0,21.8809,21.8809,21.8665,21.8665,76900.0
2011-03-29 15:05:00,30.19,30.2,30.18,30.19,23300.0,21.8665,21.8737,21.8592,21.8665,23300.0
2011-03-29 15:10:00,30.19,30.2,30.18,30.2,32100.0,21.8665,21.8737,21.8592,21.8737,32100.0
2011-03-29 15:15:00,30.19,30.2,30.19,30.19,18600.0,21.8665,21.8737,21.8665,21.8665,18600.0
2011-03-29 15:20:00,30.2,30.2,30.17,30.17,17700.0,21.8737,21.8737,21.852,21.852,17700.0
2011-03-29 15:25:00,30.17,30.18,30.15,30.16,158700.0,21.852,21.8592,21.8375,21.8447,158700.0
2011-03-29 15:30:00,30.16,30.16,30.12,30.13,32000.0,21.8447,21.8447,21.8158,21.823,32000.0
2011-03-29 15:35:00,30.14,30.15,30.12,30.14,34800.0,21.8302,21.8375,21.8158,21.8302,34800.0
2011-03-29 15:40:00,30.15,30.15,30.14,30.15,20300.0,21.8375,21.8375,21.8302,21.8375,20300.0
2011-03-29 15:45:00,30.15,30.2,30.15,30.2,78800.0,21.8375,21.8737,21.8375,21.8737,78800.0
2011-03-29 15:50:00,30.2,30.2,30.19,30.19,34900.0,21.8737,21.8737,21.8665,21.8665,34900.0
2011-03-29 15:55:00,30.19,30.2,30.16,30.19,147600.0,21.8665,21.8737,21.8447,21.8665,147600.0
2011-03-30 09:30:00,30.11,30.18,30.08,30.11,29000.0,21.9532,22.0043,21.9314,21.9532,29000.0
2011-03-30 09:35:00,30.12,30.16,30.05,30.15,21300.0,21.9605,21.9897,21.9095,21.9824,21300.0
2011-03-30 09:40:00,30.15,30.18,30.14,30.16,23200.0,21.9824,22.0043,21.9751,21.9897,23200.0
2011-03-30 09:45:00,30.15,30.16,30.07,30.07,15500.0,21.9824,21.9897,21.9241,21.9241,15500.0
2011-03-30 09:50:00,30.06,30.11,30.05,30.08,24500.0,21.9168,21.9532,21.9095,21.9314,24500.0
2011-03-30 09:55:00,30.08,30.17,30.08,30.16,19700.0,21.9314,21.997,21.9314,21.9897,19700.0
2011-03-30 10:00:00,30.16,30.17,30.11,30.12,14100.0,21.9897,21.997,21.9532,21.9605,14100.0
2011-03-30 10:05:00,30.12,30.14,30.09,30.11,24200.0,21.9605,21.9751,21.9386,21.9532,24200.0
2011-03-30 10:10:00,30.1,30.15,30.1,30.15,28000.0,21.9459,21.9824,21.9459,21.9824,28000.0
2011-03-30 10:15:00,30.15,30.15,30.11,30.13,18000.0,21.9824,21.9824,21.9532,21.9678,18000.0
2011-03-30 10:20:00,30.14,30.14,30.09,30.1,23500.0,21.9751,21.9751,21.9386,21.9459,23500.0
2011-03-30 10:25:00,30.1,30.11,30.09,30.11,39600.0,21.9459,21.9532,21.9386,21.9532,39600.0
2011-03-30 10:30:00,30.11,30.12,30.09,30.1,14800.0,21.9532,21.9605,21.9386,21.9459,14800.0
2011-03-30 10:35:00,30.1,30.12,30.09,30.1,28100.0,21.9459,21.9605,21.9386,21.9459,28100.0
2011-03-30 10:40:00,30.1,30.13,30.09,30.1,11900.0,21.9459,21.9678,21.9386,21.9459,11900.0
2011-03-30 10:45:00,30.1,30.12,30.1,30.11,13000.0,21.9459,21.9605,21.9459,21.9532,13000.0
2011-03-30 10:50:00,30.11,30.11,30.09,30.1,9200.0,21.9532,21.9532,21.9386,21.9459,9200.0
2011-03-30 10:55:00,30.1,30.12,30.1,30.1,47300.0,21.9459,21.9605,21.9459,21.9459,47300.0
2011-03-30 11:00:00,30.1,30.12,30.1,30.1,21800.0,21.9459,21.9605,21.9459,21.9459,21800.0
2011-03-30 11:05:00,30.1,30.11,30.09,30.1,10600.0,21.9459,21.9532,21.9386,21.9459,10600.0
2011-03-30 11:10:00,30.1,30.11,30.1,30.11,6100.0,21.9459,21.9532,21.9459,21.9532,6100.0
2011-03-30 11:15:00,30.1,30.11,30.1,30.1,5900.0,21.9459,21.9532,21.9459,21.9459,5900.0
2011-03-30 11:20:00,30.1,30.1,30.08,30.09,17300.0,21.9459,21.9459,21.9314,21.9386,17300.0
2011-03-30 11:25:00,30.1,30.1,30.09,30.09,11500.0,21.9459,21.9459,21.9386,21.9386,11500.0
2011-03-30 11:30:00,30.09,30.1,30.09,30.09,9800.0,21.9386,21.9459,21.9386,21.9386,9800.0
2011-03-30 11:35:00,30.1,30.12,30.09,30.1,43300.0,21.9459,21.9605,21.9386,21.9459,43300.0
2011-03-30 11:40:00,30.1,30.14,30.09,30.12,14700.0,21.9459,21.9751,21.9386,21.9605,14700.0
2011-03-30 11:45:00,30.11,30.11,30.09,30.1,4200.0,21.9532,21.9532,21.9386,21.9459,4200.0
2011-03-30 11:50:00,30.1,30.1,30.07,30.08,11500.0,21.9459,21.9459,21.9241,21.9314,11500.0
2011-03-30 11:55:00,30.08,30.09,30.05,30.08,15800.0,21.9314,21.9386,21.9095,21.9314,15800.0
2011-03-30 12:00:00,30.08,30.09,30.07,30.07,5500.0,21.9314,21.9386,21.9241,21.9241,5500.0
2011-03-30 12:05:00,30.07,30.08,30.05,30.05,2400.0,21.9241,21.9314,21.9095,21.9095,2400.0
2011-03-30 12:10:00,30.05,30.06,30.05,30.05,8600.0,21.9095,21.9168,21.9095,21.9095,8600.0
2011-03-30 12:15:00,30.05,30.11,30.05,30.09,14800.0,21.9095,21.9532,21.9095,21.9386,14800.0
2011-03-30 12:20:00,30.09,30.1,30.08,30.1,5900.0,21.9386,21.9459,21.9314,21.9459,5900.0
2011-03-30 12:25:00,30.1,30.1,30.06,30.06,6300.0,21.9459,21.9459,21.9168,21.9168,6300.0
2011-03-30 12:30:00,30.06,30.08,30.05,30.08,25600.0,21.9168,21.9314,21.9095,21.9314,25600.0
2011-03-30 12:35:00,30.08,30.08,30.07,30.07,3300.0,21.9314,21.9314,21.9241,21.9241,3300.0
2011-03-30 12:40:00,30.07,30.1,30.07,30.09,16400.0,21.9241,21.9459,21.9241,21.9386,16400.0
2011-03-30 12:45:00,30.08,30.09,30.08,30.09,12500.0,21.9314,21.9386,21.9314,21.9386,12500.0
2011-03-30 12:50:00,30.09,30.11,30.08,30.09,11700.0,21.9386,21.9532,21.9314,21.9386,11700.0
2011-03-30 12:55:00,30.08,30.12,30.08,30.08,11200.0,21.9314,21.9605,21.9314,21.9314,11200.0
2011-03-30 13:00:00,30.09,30.11,30.08,30.1,14000.0,21.9386,21.9532,21.9314,21.9459,14000.0
2011-03-30 13:05:00,30.1,30.13,30.09,30.12,4800.0,21.9459,21.9678,21.9386,21.9605,4800.0
2011-03-30 13:10:00,30.12,30.12,30.09,30.09,7400.0,21.9605,21.9605,21.9386,21.9386,7400.0
2011-03-30 13:15:00,30.1,30.11,30.09,30.11,7300.0,21.9459,21.9532,21.9386,21.9532,7300.0
2011-03-30 13:20:00,30.11,30.11,30.1,30.1,3500.0,21.9532,21.9532,21.9459,21.9459,3500.0
2011-03-30 13:25:00,30.11,30.13,30.11,30.13,24900.0,21.9532,21.9678,21.9532,21.9678,24900.0
2011-03-30 13:30:00,30.13,30.13,30.1,30.11,7300.0,21.9678,21.9678,21.9459,21.9532,7300.0
2011-03-30 13:35:00,30.12,30.14,30.11,30.13,12900.0,21.9605,21.9751,21.9532,21.9678,12900.0
2011-03-30 13:40:00,30.13,30.14,30.11,30.14,9400.0,21.9678,21.9751,21.9532,21.9751,9400.0
2011-03-30 13:45:00,30.13,30.14,30.12,30.13,10300.0,21.9678,21.9751,21.9605,21.9678,10300.0
2011-03-30 13:50:00,30.13,30.13,30.11,30.12,3800.0,21.9678,21.9678,21.9532,21.9605,3800.0
2011-03-30 13:55:00,30.11,30.12,30.08,30.09,20800.0,21.9532,21.9605,21.9314,21.9386,20800.0
2011-03-30 14:00:00,30.08,30.09,30.08,30.08,6600.0,21.9314,21.9386,21.9314,21.9314,6600.0
2011-03-30 14:05:00,30.08,30.1,30.08,30.1,22900.0,21.9314,21.9459,21.9314,21.9459,22900.0
2011-03-30 14:10:00,30.1,30.1,30.08,30.08,20000.0,21.9459,21.9459,21.9314,21.9314,20000.0
2011-03-30 14:15:00,30.08,30.09,30.08,30.08,10900.0,21.9314,21.9386,21.9314,21.9314,10900.0
2011-03-30 14:20:00,30.08,30.09,30.08,30.08,7300.0,21.9314,21.9386,21.9314,21.9314,7300.0
2011-03-30 14:25:00,30.08,30.09,30.07,30.09,21600.0,21.9314,21.9386,21.9241,21.9386,21600.0
2011-03-30 14:30:00,30.09,30.1,30.09,30.1,14100.0,21.9386,21.9459,21.9386,21.9459,14100.0
2011-03-30 14:35:00,30.1,30.1,30.09,30.1,5500.0,21.9459,21.9459,21.9386,21.9459,5500.0
2011-03-30 14:40:00,30.09,30.1,30.07,30.08,13600.0,21.9386,21.9459,21.9241,21.9314,13600.0
2011-03-30 14:45:00,30.07,30.08,30.07,30.07,12300.0,21.9241,21.9314,21.9241,21.9241,12300.0
2011-03-30 14:50:00,30.07,30.08,30.05,30.05,15200.0,21.9241,21.9314,21.9095,21.9095,15200.0
2011-03-30 14:55:00,30.06,30.06,30.05,30.06,4900.0,21.9168,21.9168,21.9095,21.9168,4900.0
2011-03-30 15:00:00,30.05,30.1,30.05,30.1,39500.0,21.9095,21.9459,21.9095,21.9459,39500.0
2011-03-30 15:05:00,30.1,30.1,30.09,30.09,4700.0,21.9459,21.9459,21.9386,21.9386,4700.0
2011-03-30 15:10:00,30.1,30.1,30.09,30.1,27200.0,21.9459,21.9459,21.9386,21.9459,27200.0
2011-03-30 15:15:00,30.1,30.1,30.08,30.1,53900.0,21.9459,21.9459,21.9314,21.9459,53900.0
2011-03-30 15:20:00,30.1,30.1,30.07,30.08,14100.0,21.9459,21.9459,21.9241,21.9314,14100.0
2011-03-30 15:25:00,30.08,30.08,30.07,30.07,6300.0,21.9314,21.9314,21.9241,21.9241,6300.0
2011-03-30 15:30:00,30.07,30.1,30.07,30.1,52900.0,21.9241,21.9459,21.9241,21.9459,52900.0
2011-03-30 15:35:00,30.1,30.12,30.09,30.12,96300.0,21.9459,21.9605,21.9386,21.9605,96300.0
2011-03-30 15:40:00,30.12,30.16,30.11,30.16,108900.0,21.9605,21.9897,21.9532,21.9897,108900.0
2011-03-30 15:45:00,30.16,30.19,30.13,30.14,168000.0,21.9897,22.0116,21.9678,21.9751,168000.0
2011-03-30 15:50:00,30.13,30.14,30.13,30.14,99700.0,21.9678,21.9751,21.9678,21.9751,99700.0
2011-03-30 15:55:00,30.14,30.16,30.12,30.12,243600.0,21.9751,21.9897,21.9605,21.9605,243600.0
2011-03-31 09:30:00,30.1,30.13,30.0,30.06,18800.0,21.9459,21.9678,21.873,21.9168,18800.0
2011-03-31 09:35:00,30.07,30.1,30.03,30.06,21600.0,21.9241,21.9459,21.8949,21.9168,21600.0
2011-03-31 09:40:00,30.06,30.16,30.06,30.11,21200.0,21.9168,21.9897,21.9168,21.9532,21200.0
2011-03-31 09:45:00,30.11,30.11,30.01,30.01,8400.0,21.9532,21.9532,21.8803,21.8803,8400.0
2011-03-31 09:50:00,30.01,30.08,30.01,30.06,12000.0,21.8803,21.9314,21.8803,21.9168,12000.0
2011-03-31 09:55:00,30.04,30.1,30.04,30.09,10900.0,21.9022,21.9459,21.9022,21.9386,10900.0
2011-03-31 10:00:00,30.1,30.13,30.06,30.11,18000.0,21.9459,21.9678,21.9168,21.9532,18000.0
2011-03-31 10:05:00,30.12,30.2,30.1,30.2,17100.0,21.9605,22.0188,21.9459,22.0188,17100.0
2011-03-31 10:10:00,30.19,30.21,30.16,30.2,12900.0,22.0116,22.0261,21.9897,22.0188,12900.0
2011-03-31 10:15:00,30.21,30.22,30.13,30.13,12000.0,22.0261,22.0334,21.9678,21.9678,12000.0
2011-03-31 10:20:00,30.15,30.18,30.15,30.17,3800.0,21.9824,22.0043,21.9824,21.997,3800.0
2011-03-31 10:25:00,30.16,30.18,30.11,30.11,12500.0,21.9897,22.0043,21.9532,21.9532,12500.0
2011-03-31 10:30:00,30.11,30.18,30.11,30.18,14800.0,21.9532,22.0043,21.9532,22.0043,14800.0
2011-03-31 10:35:00,30.19,30.2,30.18,30.19,15600.0,22.0116,22.0188,22.0043,22.0116,15600.0
2011-03-31 10:40:00,30.19,30.23,30.19,30.22,50000.0,22.0116,22.0407,22.0116,22.0334,50000.0
2011-03-31 10:45:00,30.23,30.23,30.2,30.21,15100.0,22.0407,22.0407,22.0188,22.0261,15100.0
2011-03-31 10:50:00,30.2,30.21,30.16,30.16,20500.0,22.0188,22.0261,21.9897,21.9897,20500.0
2011-03-31 10:55:00,30.16,30.16,30.13,30.15,18500.0,21.9897,21.9897,21.9678,21.9824,18500.0
2011-03-31 11:00:00,30.14,30.15,30.1,30.1,14600.0,21.9751,21.9824,21.9459,21.9459,14600.0
2011-03-31 11:05:00,30.1,30.12,30.06,30.09,11500.0,21.9459,21.9605,21.9168,21.9386,11500.0
2011-03-31 11:10:00,30.08,30.09,30.06,30.08,11500.0,21.9314,21.9386,21.9168,21.9314,11500.0
2011-03-31 11:15:00,30.08,30.13,30.08,30.11,12100.0,21.9314,21.9678,21.9314,21.9532,12100.0
2011-03-31 11:20:00,30.1,30.1,30.07,30.1,9200.0,21.9459,21.9459,21.9241,21.9459,9200.0
2011-03-31 11:25:00,30.09,30.1,30.07,30.07,11300.0,21.9386,21.9459,21.9241,21.9241,11300.0
2011-03-31 11:30:00,30.07,30.08,30.02,30.03,12700.0,21.9241,21.9314,21.8876,21.8949,12700.0
2011-03-31 11:35:00,30.02,30.03,30.01,30.02,16300.0,21.8876,21.8949,21.8803,21.8876,16300.0
2011-03-31 11:40:00,30.02,30.03,30.01,30.02,6100.0,21.8876,21.8949,21.8803,21.8876,6100.0
2011-03-31 11:45:00,30.01,30.01,29.98,29.99,30800.0,21.8803,21.8803,21.8584,21.8657,30800.0
2011-03-31 11:50:00,29.99,30.03,29.99,30.01,13800.0,21.8657,21.8949,21.8657,21.8803,13800.0
2011-03-31 11:55:00,30.01,30.01,29.98,29.98,35700.0,21.8803,21.8803,21.8584,21.8584,35700.0
2011-03-31 12:00:00,29.98,30.01,29.98,30.0,10100.0,21.8584,21.8803,21.8584,21.873,10100.0
2011-03-31 12:05:00,29.99,30.01,29.99,30.0,8600.0,21.8657,21.8803,21.8657,21.873,8600.0
2011-03-31 12:10:00,30.0,30.0,29.99,30.0,4900.0,21.873,21.873,21.8657,21.873,4900.0
2011-03-31 12:15:00,30.0,30.0,29.99,29.99,4900.0,21.873,21.873,21.8657,21.8657,4900.0
2011-03-31 12:20:00,29.99,30.0,29.97,30.0,37000.0,21.8657,21.873,21.8512,21.873,37000.0
2011-03-31 12:25:00,30.0,30.02,30.0,30.02,16100.0,21.873,21.8876,21.873,21.8876,16100.0
2011-03-31 12:30:00,30.02,30.02,30.01,30.01,3400.0,21.8876,21.8876,21.8803,21.8803,3400.0
2011-03-31 12:35:00,30.02,30.04,30.01,30.04,16200.0,21.8876,21.9022,21.8803,21.9022,16200.0
2011-03-31 12:40:00,30.04,30.08,30.04,30.08,15800.0,21.9022,21.9314,21.9022,21.9314,15800.0
2011-03-31 12:45:00,30.07,30.09,30.05,30.05,8300.0,21.9241,21.9386,21.9095,21.9095,8300.0
2011-03-31 12:50:00,30.05,30.07,30.03,30.03,5000.0,21.9095,21.9241,21.8949,21.8949,5000.0
2011-03-31 12:55:00,30.04,30.05,30.04,30.05,5900.0,21.9022,21.9095,21.9022,21.9095,5900.0
2011-03-31 13:00:00,30.05,30.05,30.03,30.03,3300.0,21.9095,21.9095,21.8949,21.8949,3300.0
2011-03-31 13:05:00,30.04,30.04,30.03,30.04,1400.0,21.9022,21.9022,21.8949,21.9022,1400.0
2011-03-31 13:10:00,30.04,30.04,30.03,30.04,22600.0,21.9022,21.9022,21.8949,21.9022,22600.0
2011-03-31 13:15:00,30.03,30.04,29.99,30.0,20400.0,21.8949,21.9022,21.8657,21.873,20400.0
2011-03-31 13:20:00,29.99,30.0,29.98,30.0,46200.0,21.8657,21.873,21.8584,21.873,46200.0
2011-03-31 13:25:00,30.0,30.02,29.99,30.02,17200.0,21.873,21.8876,21.8657,21.8876,17200.0
2011-03-31 13:30:00,30.01,30.03,29.99,29.99,64500.0,21.8803,21.8949,21.8657,21.8657,64500.0
2011-03-31 13:35:00,29.99,29.99,29.97,29.97,29100.0,21.8657,21.8657,21.8512,21.8512,29100.0
2011-03-31 13:40:00,29.98,29.99,29.95,29.96,45500.0,21.8584,21.8657,21.8366,21.8439,45500.0
2011-03-31 13:45:00,29.96,29.98,29.93,29.94,20600.0,21.8439,21.8584,21.822,21.8293,20600.0
2011-03-31 13:50:00,29.94,29.95,29.93,29.93,4900.0,21.8293,21.8366,21.822,21.822,4900.0
2011-03-31 13:55:00,29.93,29.94,29.92,29.92,9500.0,21.822,21.8293,21.8147,21.8147,9500.0
2011-03-31 14:00:00,29.92,29.95,29.92,29.93,24500.0,21.8147,21.8366,21.8147,21.822,24500.0
2011-03-31 14:05:00,29.94,29.94,29.93,29.94,21900.0,21.8293,21.8293,21.822,21.8293,21900.0
2011-03-31 14:10:00,29.94,29.96,29.94,29.96,13100.0,21.8293,21.8439,21.8293,21.8439,13100.0
2011-03-31 14:15:00,29.96,29.97,29.96,29.96,8600.0,21.8439,21.8512,21.8439,21.8439,8600.0
2011-03-31 14:20:00,29.96,29.97,29.96,29.97,5500.0,21.8439,21.8512,21.8439,21.8512,5500.0
2011-03-31 14:25:00,29.97,29.97,29.94,29.95,18800.0,21.8512,21.8512,21.8293,21.8366,18800.0
2011-03-31 14:30:00,29.95,29.95,29.94,29.95,9900.0,21.8366,21.8366,21.8293,21.8366,9900.0
2011-03-31 14:35:00,29.95,29.95,29.94,29.94,6300.0,21.8366,21.8366,21.8293,21.8293,6300.0
2011-03-31 14:40:00,29.95,29.95,29.94,29.95,6000.0,21.8366,21.8366,21.8293,21.8366,6000.0
2011-03-31 14:45:00,29.95,29.97,29.94,29.97,16200.0,21.8366,21.8512,21.8293,21.8512,16200.0
2011-03-31 14:50:00,29.96,29.97,29.95,29.95,26600.0,21.8439,21.8512,21.8366,21.8366,26600.0
2011-03-31 14:55:00,29.96,29.96,29.95,29.96,10400.0,21.8439,21.8439,21.8366,21.8439,10400.0
2011-03-31 15:00:00,29.95,29.96,29.94,29.95,20100.0,21.8366,21.8439,21.8293,21.8366,20100.0
2011-03-31 15:05:00,29.96,29.96,29.95,29.95,9300.0,21.8439,21.8439,21.8366,21.8366,9300.0
2011-03-31 15:10:00,29.96,29.96,29.95,29.96,8500.0,21.8439,21.8439,21.8366,21.8439,8500.0
2011-03-31 15:15:00,29.96,29.96,29.95,29.96,10100.0,21.8439,21.8439,21.8366,21.8439,10100.0
2011-03-31 15:20:00,29.95,29.96,29.94,29.95,36200.0,21.8366,21.8439,21.8293,21.8366,36200.0
2011-03-31 15:25:00,29.95,29.99,29.95,29.99,43900.0,21.8366,21.8657,21.8366,21.8657,43900.0
2011-03-31 15:30:00,29.99,30.0,29.98,29.99,54600.0,21.8657,21.873,21.8584,21.8657,54600.0
2011-03-31 15:35:00,29.98,30.02,29.98,30.02,23800.0,21.8584,21.8876,21.8584,21.8876,23800.0
2011-03-31 15:40:00,30.02,30.04,30.01,30.04,37300.0,21.8876,21.9022,21.8803,21.9022,37300.0
2011-03-31 15:45:00,30.03,30.04,29.96,30.02,122100.0,21.8949,21.9022,21.8439,21.8876,122100.0
2011-03-31 15:50:00,30.02,30.07,30.01,30.05,101600.0,21.8876,21.9241,21.8803,21.9095,101600.0
2011-03-31 15:55:00,30.06,30.06,30.03,30.03,87400.0,21.9168,21.9168,21.8949,21.8949,87400.0
2011-04-01 09:30:00,30.09,30.18,30.05,30.06,50100.0,21.9386,22.0043,21.9095,21.9168,50100.0
2011-04-01 09:35:00,30.07,30.2,30.05,30.17,15300.0,21.9241,22.0188,21.9095,21.997,15300.0
2011-04-01 09:40:00,30.17,30.2,30.16,30.18,21200.0,21.997,22.0188,21.9897,22.0043,21200.0
2011-04-01 09:45:00,30.18,30.18,30.05,30.05,30400.0,22.0043,22.0043,21.9095,21.9095,30400.0
2011-04-01 09:50:00,30.06,30.08,30.04,30.07,18500.0,21.9168,21.9314,21.9022,21.9241,18500.0
2011-04-01 09:55:00,30.07,30.07,30.0,30.0,20700.0,21.9241,21.9241,21.873,21.873,20700.0
2011-04-01 10:00:00,30.0,30.07,29.99,30.06,22000.0,21.873,21.9241,21.8657,21.9168,22000.0
2011-04-01 10:05:00,30.06,30.08,30.03,30.03,22500.0,21.9168,21.9314,21.8949,21.8949,22500.0
2011-04-01 10:10:00,30.03,30.1,30.03,30.07,19300.0,21.8949,21.9459,21.8949,21.9241,19300.0
2011-04-01 10:15:00,30.07,30.13,30.07,30.12,27800.0,21.9241,21.9678,21.9241,21.9605,27800.0
2011-04-01 10:20:00,30.12,30.15,30.1,30.13,55700.0,21.9605,21.9824,21.9459,21.9678,55700.0
2011-04-01 10:25:00,30.14,30.16,30.13,30.16,36200.0,21.9751,21.9897,21.9678,21.9897,36200.0
2011-04-01 10:30:00,30.16,30.19,30.15,30.18,70900.0,21.9897,22.0116,21.9824,22.0043,70900.0
2011-04-01 10:35:00,30.18,30.19,30.15,30.16,39400.0,22.0043,22.0116,21.9824,21.9897,39400.0
2011-04-01 10:40:00,30.16,30.16,30.14,30.15,36500.0,21.9897,21.9897,21.9751,21.9824,36500.0
2011-04-01 10:45:00,30.14,30.18,30.14,30.18,21200.0,21.9751,22.0043,21.9751,22.0043,21200.0
2011-04-01 10:50:00,30.18,30.21,30.17,30.21,67500.0,22.0043,22.0261,21.997,22.0261,67500.0
2011-04-01 10:55:00,30.21,30.23,30.18,30.23,33800.0,22.0261,22.0407,22.0043,22.0407,33800.0
2011-04-01 11:00:00,30.22,30.24,30.2,30.2,14100.0,22.0334,22.048,22.0188,22.0188,14100.0
2011-04-01 11:05:00,30.21,30.23,30.19,30.21,23900.0,22.0261,22.0407,22.0116,22.0261,23900.0
2011-04-01 11:10:00,30.21,30.23,30.21,30.21,7600.0,22.0261,22.0407,22.0261,22.0261,7600.0
2011-04-01 11:15:00,30.21,30.28,30.21,30.28,33700.0,22.0261,22.0772,22.0261,22.0772,33700.0
2011-04-01 11:20:00,30.27,30.3,30.24,30.24,59400.0,22.0699,22.0918,22.048,22.048,59400.0
2011-04-01 11:25:00,30.24,30.25,30.2,30.24,12000.0,22.048,22.0553,22.0188,22.048,12000.0
2011-04-01 11:30:00,30.24,30.24,30.2,30.21,15100.0,22.048,22.048,22.0188,22.0261,15100.0
2011-04-01 11:35:00,30.21,30.24,30.21,30.24,17500.0,22.0261,22.048,22.0261,22.048,17500.0
2011-04-01 11:40:00,30.24,30.24,30.21,30.24,7200.0,22.048,22.048,22.0261,22.048,7200.0
2011-04-01 11:45:00,30.23,30.24,30.21,30.23,13200.0,22.0407,22.048,22.0261,22.0407,13200.0
2011-04-01 11:50:00,30.22,30.24,30.22,30.23,7300.0,22.0334,22.048,22.0334,22.0407,7300.0
2011-04-01 11:55:00,30.23,30.24,30.23,30.24,6700.0,22.0407,22.048,22.0407,22.048,6700.0
2011-04-01 12:00:00,30.24,30.24,30.19,30.19,36800.0,22.048,22.048,22.0116,22.0116,36800.0
2011-04-01 12:05:00,30.2,30.2,30.17,30.17,36200.0,22.0188,22.0188,21.997,21.997,36200.0
2011-04-01 12:10:00,30.17,30.18,30.14,30.15,17600.0,21.997,22.0043,21.9751,21.9824,17600.0
2011-04-01 12:15:00,30.15,30.15,30.14,30.14,5700.0,21.9824,21.9824,21.9751,21.9751,5700.0
2011-04-01 12:20:00,30.14,30.14,30.12,30.12,7600.0,21.9751,21.9751,21.9605,21.9605,7600.0
2011-04-01 12:25:00,30.12,30.13,30.12,30.12,4200.0,21.9605,21.9678,21.9605,21.9605,4200.0
2011-04-01 12:30:00,30.12,30.12,30.09,30.1,23100.0,21.9605,21.9605,21.9386,21.9459,23100.0
2011-04-01 12:35:00,30.1,30.2,30.09,30.13,97500.0,21.9459,22.0188,21.9386,21.9678,97500.0
2011-04-01 12:40:00,30.12,30.12,30.11,30.11,2900.0,21.9605,21.9605,21.9532,21.9532,2900.0
2011-04-01 12:45:00,30.11,30.11,30.09,30.09,13200.0,21.9532,21.9532,21.9386,21.9386,13200.0
2011-04-01 12:50:00,30.09,30.15,30.09,30.15,9200.0,21.9386,21.9824,21.9386,21.9824,9200.0
2011-04-01 12:55:00,30.15,30.15,30.14,30.15,2700.0,21.9824,21.9824,21.9751,21.9824,2700.0
2011-04-01 13:00:00,30.15,30.15,30.14,30.14,4000.0,21.9824,21.9824,21.9751,21.9751,4000.0
2011-04-01 13:05:00,30.15,30.15,30.14,30.15,1900.0,21.9824,21.9824,21.9751,21.9824,1900.0
2011-04-01 13:10:00,30.14,30.15,30.11,30.11,13600.0,21.9751,21.9824,21.9532,21.9532,13600.0
2011-04-01 13:15:00,30.12,30.12,30.1,30.1,9600.0,21.9605,21.9605,21.9459,21.9459,9600.0
2011-04-01 13:20:00,30.09,30.11,30.09,30.1,6200.0,21.9386,21.9532,21.9386,21.9459,6200.0
2011-04-01 13:25:00,30.1,30.13,30.09,30.1,28500.0,21.9459,21.9678,21.9386,21.9459,28500.0
2011-04-01 13:30:00,30.1,30.11,30.09,30.1,35700.0,21.9459,21.9532,21.9386,21.9459,35700.0
2011-04-01 13:35:00,30.1,30.12,30.08,30.08,26100.0,21.9459,21.9605,21.9314,21.9314,26100.0
2011-04-01 13:40:00,30.08,30.09,30.06,30.06,47800.0,21.9314,21.9386,21.9168,21.9168,47800.0
2011-04-01 13:45:00,30.06,30.07,30.04,30.07,9400.0,21.9168,21.9241,21.9022,21.9241,9400.0
2011-04-01 13:50:00,30.07,30.07,30.06,30.06,4400.0,21.9241,21.9241,21.9168,21.9168,4400.0
2011-04-01 13:55:00,30.07,30.07,30.04,30.05,7900.0,21.9241,21.9241,21.9022,21.9095,7900.0
2011-04-01 14:00:00,30.05,30.06,30.04,30.05,15100.0,21.9095,21.9168,21.9022,21.9095,15100.0
2011-04-01 14:05:00,30.04,30.1,30.04,30.1,27200.0,21.9022,21.9459,21.9022,21.9459,27200.0
2011-04-01 14:10:00,30.1,30.1,30.09,30.1,7400.0,21.9459,21.9459,21.9386,21.9459,7400.0
2011-04-01 14:15:00,30.1,30.1,30.09,30.09,5900.0,21.9459,21.9459,21.9386,21.9386,5900.0
2011-04-01 14:20:00,30.09,30.1,30.09,30.09,8900.0,21.9386,21.9459,21.9386,21.9386,8900.0
2011-04-01 14:25:00,30.1,30.1,30.09,30.1,8900.0,21.9459,21.9459,21.9386,21.9459,8900.0
2011-04-01 14:30:00,30.09,30.1,30.09,30.09,15600.0,21.9386,21.9459,21.9386,21.9386,15600.0
2011-04-01 14:35:00,30.1,30.11,30.09,30.11,15600.0,21.9459,21.9532,21.9386,21.9532,15600.0
2011-04-01 14:40:00,30.11,30.11,30.09,30.11,23000.0,21.9532,21.9532,21.9386,21.9532,23000.0
2011-04-01 14:45:00,30.11,30.11,30.09,30.09,11400.0,21.9532,21.9532,21.9386,21.9386,11400.0
2011-04-01 14:50:00,30.1,30.1,30.09,30.09,14200.0,21.9459,21.9459,21.9386,21.9386,14200.0
2011-04-01 14:55:00,30.1,30.13,30.1,30.13,13300.0,21.9459,21.9678,21.9459,21.9678,13300.0
2011-04-01 15:00:00,30.13,30.13,30.09,30.11,28900.0,21.9678,21.9678,21.9386,21.9532,28900.0
2011-04-01 15:05:00,30.11,30.11,30.1,30.11,6000.0,21.9532,21.9532,21.9459,21.9532,6000.0
2011-04-01 15:10:00,30.1,30.11,30.05,30.05,23200.0,21.9459,21.9532,21.9095,21.9095,23200.0
2011-04-01 15:15:00,30.05,30.06,30.04,30.04,17400.0,21.9095,21.9168,21.9022,21.9022,17400.0
2011-04-01 15:20:00,30.04,30.05,30.04,30.04,13000.0,21.9022,21.9095,21.9022,21.9022,13000.0
2011-04-01 15:25:00,30.05,30.11,30.04,30.1,29100.0,21.9095,21.9532,21.9022,21.9459,29100.0
2011-04-01 15:30:00,30.1,30.1,30.09,30.09,14300.0,21.9459,21.9459,21.9386,21.9386,14300.0
2011-04-01 15:35:00,30.09,30.1,30.09,30.09,11100.0,21.9386,21.9459,21.9386,21.9386,11100.0
2011-04-01 15:40:00,30.09,30.1,30.09,30.1,43800.0,21.9386,21.9459,21.9386,21.9459,43800.0
2011-04-01 15:45:00,30.1,30.1,30.09,30.09,66700.0,21.9459,21.9459,21.9386,21.9386,66700.0
2011-04-01 15:50:00,30.09,30.1,30.09,30.1,47400.0,21.9386,21.9459,21.9386,21.9459,47400.0
2011-04-01 15:55:00,30.1,30.1,30.09,30.1,129800.0,21.9459,21.9459,21.9386,21.9459,129800.0
2011-04-04 09:30:00,30.09,30.13,30.0,30.13,30000.0,21.9386,21.9678,21.873,21.9678,30000.0
2011-04-04 09:35:00,30.13,30.22,30.13,30.22,11400.0,21.9678,22.0334,21.9678,22.0334,11400.0
2011-04-04 09:40:00,30.23,30.24,30.16,30.18,14200.0,22.0407,22.048,21.9897,22.0043,14200.0
2011-04-04 09:45:00,30.19,30.22,30.15,30.17,13400.0,22.0116,22.0334,21.9824,21.997,13400.0
2011-04-04 09:50:00,30.18,30.18,30.13,30.17,17300.0,22.0043,22.0043,21.9678,21.997,17300.0
2011-04-04 09:55:00,30.17,30.2,30.14,30.19,40700.0,21.997,22.0188,21.9751,22.0116,40700.0
2011-04-04 10:00:00,30.2,30.2,30.11,30.12,41000.0,22.0188,22.0188,21.9532,21.9605,41000.0
2011-04-04 10:05:00,30.12,30.12,30.09,30.12,14600.0,21.9605,21.9605,21.9386,21.9605,14600.0
2011-04-04 10:10:00,30.12,30.15,30.11,30.15,13100.0,21.9605,21.9824,21.9532,21.9824,13100.0
2011-04-04 10:15:00,30.15,30.19,30.15,30.19,11300.0,21.9824,22.0116,21.9824,22.0116,11300.0
2011-04-04 10:20:00,30.18,30.19,30.18,30.19,7200.0,22.0043,22.0116,22.0043,22.0116,7200.0
2011-04-04 10:25:00,30.18,30.19,30.15,30.15,33600.0,22.0043,22.0116,21.9824,21.9824,33600.0
2011-04-04 10:30:00,30.15,30.16,30.15,30.16,9600.0,21.9824,21.9897,21.9824,21.9897,9600.0
2011-04-04 10:35:00,30.16,30.16,30.15,30.15,6000.0,21.9897,21.9897,21.9824,21.9824,6000.0
2011-04-04 10:40:00,30.15,30.16,30.14,30.15,21600.0,21.9824,21.9897,21.9751,21.9824,21600.0
2011-04-04 10:45:00,30.15,30.15,30.13,30.15,21600.0,21.9824,21.9824,21.9678,21.9824,21600.0
2011-04-04 10:50:00,30.14,30.15,30.14,30.15,6100.0,21.9751,21.9824,21.9751,21.9824,6100.0
2011-04-04 10:55:00,30.14,30.15,30.13,30.15,13600.0,21.9751,21.9824,21.9678,21.9824,13600.0
2011-04-04 11:00:00,30.15,30.16,30.14,30.15,5100.0,21.9824,21.9897,21.9751,21.9824,5100.0
2011-04-04 11:05:00,30.15,30.16,30.14,30.16,13400.0,21.9824,21.9897,21.9751,21.9897,13400.0
2011-04-04 11:10:00,30.16,30.17,30.15,30.17,9800.0,21.9897,21.997,21.9824,21.997,9800.0
2011-04-04 11:15:00,30.17,30.18,30.16,30.18,3900.0,21.997,22.0043,21.9897,22.0043,3900.0
2011-04-04 11:20:00,30.17,30.18,30.17,30.18,2100.0,21.997,22.0043,21.997,22.0043,2100.0
2011-04-04 11:25:00,30.18,30.18,30.16,30.18,25800.0,22.0043,22.0043,21.9897,22.0043,25800.0
2011-04-04 11:30:00,30.18,30.18,30.17,30.18,7100.0,22.0043,22.0043,21.997,22.0043,7100.0
2011-04-04 11:35:00,30.18,30.18,30.17,30.18,6300.0,22.0043,22.0043,21.997,22.0043,6300.0
2011-04-04 11:40:00,30.17,30.18,30.17,30.18,15100.0,21.997,22.0043,21.997,22.0043,15100.0
2011-04-04 11:45:00,30.18,30.18,30.17,30.18,7800.0,22.0043,22.0043,21.997,22.0043,7800.0
2011-04-04 11:50:00,30.18,30.18,30.17,30.18,4800.0,22.0043,22.0043,21.997,22.0043,4800.0
2011-04-04 11:55:00,30.18,30.18,30.17,30.18,3000.0,22.0043,22.0043,21.997,22.0043,3000.0
2011-04-04 12:00:00,30.18,30.19,30.18,30.19,5800.0,22.0043,22.0116,22.0043,22.0116,5800.0
2011-04-04 12:05:00,30.19,30.19,30.18,30.19,4500.0,22.0116,22.0116,22.0043,22.0116,4500.0
2011-04-04 12:10:00,30.19,30.21,30.18,30.21,20000.0,22.0116,22.0261,22.0043,22.0261,20000.0
2011-04-04 12:15:00,30.21,30.22,30.2,30.22,23300.0,22.0261,22.0334,22.0188,22.0334,23300.0
2011-04-04 12:20:00,30.22,30.22,30.2,30.21,15000.0,22.0334,22.0334,22.0188,22.0261,15000.0
2011-04-04 12:25:00,30.21,30.21,30.21,30.21,4700.0,22.0261,22.0261,22.0261,22.0261,4700.0
2011-04-04 12:30:00,30.21,30.21,30.2,30.21,5400.0,22.0261,22.0261,22.0188,22.0261,5400.0
2011-04-04 12:35:00,30.21,30.21,30.2,30.21,9600.0,22.0261,22.0261,22.0188,22.0261,9600.0
2011-04-04 12:40:00,30.21,30.21,30.2,30.2,9700.0,22.0261,22.0261,22.0188,22.0188,9700.0
2011-04-04 12:45:00,30.21,30.21,30.16,30.17,36600.0,22.0261,22.0261,21.9897,21.997,36600.0
2011-04-04 12:50:00,30.16,30.17,30.14,30.15,25000.0,21.9897,21.997,21.9751,21.9824,25000.0
2011-04-04 12:55:00,30.15,30.15,30.13,30.14,29000.0,21.9824,21.9824,21.9678,21.9751,29000.0
2011-04-04 13:00:00,30.14,30.17,30.13,30.15,41600.0,21.9751,21.997,21.9678,21.9824,41600.0
2011-04-04 13:05:00,30.15,30.15,30.14,30.15,14500.0,21.9824,21.9824,21.9751,21.9824,14500.0
2011-04-04 13:10:00,30.15,30.15,30.14,30.15,2400.0,21.9824,21.9824,21.9751,21.9824,2400.0
2011-04-04 13:15:00,30.15,30.16,30.14,30.16,6500.0,21.9824,21.9897,21.9751,21.9897,6500.0
2011-04-04 13:20:00,30.15,30.16,30.15,30.16,3600.0,21.9824,21.9897,21.9824,21.9897,3600.0
2011-04-04 13:25:00,30.16,30.18,30.15,30.18,11900.0,21.9897,22.0043,21.9824,22.0043,11900.0
2011-04-04 13:30:00,30.17,30.18,30.15,30.15,12700.0,21.997,22.0043,21.9824,21.9824,12700.0
2011-04-04 13:35:00,30.15,30.16,30.15,30.16,3000.0,21.9824,21.9897,21.9824,21.9897,3000.0
2011-04-04 13:40:00,30.15,30.17,30.13,30.17,30100.0,21.9824,21.997,21.9678,21.997,30100.0
2011-04-04 13:45:00,30.17,30.17,30.15,30.16,15800.0,21.997,21.997,21.9824,21.9897,15800.0
2011-04-04 13:50:00,30.16,30.16,30.13,30.14,11700.0,21.9897,21.9897,21.9678,21.9751,11700.0
2011-04-04 13:55:00,30.14,30.14,30.13,30.14,4400.0,21.9751,21.9751,21.9678,21.9751,4400.0
2011-04-04 14:00:00,30.14,30.15,30.14,30.15,6800.0,21.9751,21.9824,21.9751,21.9824,6800.0
2011-04-04 14:05:00,30.15,30.17,30.15,30.17,8200.0,21.9824,21.997,21.9824,21.997,8200.0
2011-04-04 14:10:00,30.17,30.19,30.16,30.17,11000.0,21.997,22.0116,21.9897,21.997,11000.0
2011-04-04 14:15:00,30.16,30.17,30.16,30.17,1900.0,21.9897,21.997,21.9897,21.997,1900.0
2011-04-04 14:20:00,30.17,30.17,30.16,30.16,4700.0,21.997,21.997,21.9897,21.9897,4700.0
2011-04-04 14:25:00,30.17,30.17,30.16,30.17,9200.0,21.997,21.997,21.9897,21.997,9200.0
2011-04-04 14:30:00,30.17,30.17,30.16,30.16,12900.0,21.997,21.997,21.9897,21.9897,12900.0
2011-04-04 14:35:00,30.16,30.17,30.16,30.17,3700.0,21.9897,21.997,21.9897,21.997,3700.0
2011-04-04 14:40:00,30.17,30.17,30.16,30.17,4700.0,21.997,21.997,21.9897,21.997,4700.0
2011-04-04 14:45:00,30.17,30.17,30.16,30.17,5200.0,21.997,21.997,21.9897,21.997,5200.0
2011-04-04 14:50:00,30.16,30.17,30.16,30.17,4200.0,21.9897,21.997,21.9897,21.997,4200.0
2011-04-04 14:55:00,30.17,30.17,30.16,30.17,7800.0,21.997,21.997,21.9897,21.997,7800.0
2011-04-04 15:00:00,30.17,30.17,30.16,30.17,6900.0,21.997,21.997,21.9897,21.997,6900.0
2011-04-04 15:05:00,30.17,30.17,30.16,30.17,3200.0,21.997,21.997,21.9897,21.997,3200.0
2011-04-04 15:10:00,30.17,30.17,30.16,30.17,17200.0,21.997,21.997,21.9897,21.997,17200.0
2011-04-04 15:15:00,30.17,30.18,30.16,30.18,5200.0,21.997,22.0043,21.9897,22.0043,5200.0
2011-04-04 15:20:00,30.17,30.18,30.17,30.18,5700.0,21.997,22.0043,21.997,22.0043,5700.0
2011-04-04 15:25:00,30.17,30.2,30.17,30.2,26300.0,21.997,22.0188,21.997,22.0188,26300.0
2011-04-04 15:30:00,30.2,30.2,30.15,30.15,21600.0,22.0188,22.0188,21.9824,21.9824,21600.0
2011-04-04 15:35:00,30.15,30.16,30.15,30.16,18200.0,21.9824,21.9897,21.9824,21.9897,18200.0
2011-04-04 15:40:00,30.16,30.16,30.15,30.15,19200.0,21.9897,21.9897,21.9824,21.9824,19200.0
2011-04-04 15:45:00,30.15,30.16,30.15,30.16,36100.0,21.9824,21.9897,21.9824,21.9897,36100.0
2011-04-04 15:50:00,30.16,30.16,30.12,30.12,74500.0,21.9897,21.9897,21.9605,21.9605,74500.0
2011-04-04 15:55:00,30.12,30.15,30.12,30.14,144300.0,21.9605,21.9824,21.9605,21.9751,144300.0
2011-04-05 09:30:00,30.01,30.08,30.0,30.01,29300.0,21.8803,21.9314,21.873,21.8803,29300.0
2011-04-05 09:35:00,30.01,30.06,30.0,30.01,11700.0,21.8803,21.9168,21.873,21.8803,11700.0
2011-04-05 09:40:00,30.01,30.06,29.97,29.99,14200.0,21.8803,21.9168,21.8512,21.8657,14200.0
2011-04-05 09:45:00,29.99,30.04,29.98,29.98,8300.0,21.8657,21.9022,21.8584,21.8584,8300.0
2011-04-05 09:50:00,29.97,30.04,29.97,29.97,13100.0,21.8512,21.9022,21.8512,21.8512,13100.0
2011-04-05 09:55:00,29.98,30.04,29.96,30.03,9700.0,21.8584,21.9022,21.8439,21.8949,9700.0
2011-04-05 10:00:00,30.02,30.02,29.93,29.96,14200.0,21.8876,21.8876,21.822,21.8439,14200.0
2011-04-05 10:05:00,29.96,29.96,29.93,29.96,9000.0,21.8439,21.8439,21.822,21.8439,9000.0
2011-04-05 10:10:00,29.96,30.01,29.96,29.98,8200.0,21.8439,21.8803,21.8439,21.8584,8200.0
2011-04-05 10:15:00,29.98,30.01,29.95,29.95,12100.0,21.8584,21.8803,21.8366,21.8366,12100.0
2011-04-05 10:20:00,29.96,30.05,29.96,30.05,12500.0,21.8439,21.9095,21.8439,21.9095,12500.0
2011-04-05 10:25:00,30.03,30.08,30.02,30.07,9900.0,21.8949,21.9314,21.8876,21.9241,9900.0
2011-04-05 10:30:00,30.06,30.08,30.06,30.07,4700.0,21.9168,21.9314,21.9168,21.9241,4700.0
2011-04-05 10:35:00,30.08,30.1,30.07,30.08,12200.0,21.9314,21.9459,21.9241,21.9314,12200.0
2011-04-05 10:40:00,30.08,30.08,30.06,30.08,4400.0,21.9314,21.9314,21.9168,21.9314,4400.0
2011-04-05 10:45:00,30.08,30.09,30.04,30.05,26900.0,21.9314,21.9386,21.9022,21.9095,26900.0
2011-04-05 10:50:00,30.05,30.06,30.04,30.05,4100.0,21.9095,21.9168,21.9022,21.9095,4100.0
2011-04-05 10:55:00,30.04,30.04,29.99,30.0,10100.0,21.9022,21.9022,21.8657,21.873,10100.0
2011-04-05 11:00:00,30.0,30.03,30.0,30.03,7000.0,21.873,21.8949,21.873,21.8949,7000.0
2011-04-05 11:05:00,30.04,30.04,30.03,30.04,5300.0,21.9022,21.9022,21.8949,21.9022,5300.0
2011-04-05 11:10:00,30.04,30.05,30.03,30.04,125800.0,21.9022,21.9095,21.8949,21.9022,125800.0
2011-04-05 11:15:00,30.04,30.07,30.04,30.07,11600.0,21.9022,21.9241,21.9022,21.9241,11600.0
2011-04-05 11:20:00,30.07,30.08,30.07,30.08,3400.0,21.9241,21.9314,21.9241,21.9314,3400.0
2011-04-05 11:25:00,30.08,30.08,30.06,30.06,10400.0,21.9314,21.9314,21.9168,21.9168,10400.0
2011-04-05 11:30:00,30.07,30.07,30.03,30.04,14000.0,21.9241,21.9241,21.8949,21.9022,14000.0
2011-04-05 11:35:00,30.04,30.07,30.04,30.06,9400.0,21.9022,21.9241,21.9022,21.9168,9400.0
2011-04-05 11:40:00,30.05,30.06,30.05,30.05,1100.0,21.9095,21.9168,21.9095,21.9095,1100.0
2011-04-05 11:45:00,30.06,30.06,30.05,30.05,1700.0,21.9168,21.9168,21.9095,21.9095,1700.0
2011-04-05 11:50:00,30.05,30.05,30.03,30.05,12900.0,21.9095,21.9095,21.8949,21.9095,12900.0
2011-04-05 11:55:00,30.04,30.1,30.04,30.09,8700.0,21.9022,21.9459,21.9022,21.9386,8700.0
2011-04-05 12:00:00,30.09,30.11,30.09,30.11,12500.0,21.9386,21.9532,21.9386,21.9532,12500.0
2011-04-05 12:05:00,30.1,30.11,30.1,30.11,1300.0,21.9459,21.9532,21.9459,21.9532,1300.0
2011-04-05 12:10:00,30.11,30.11,30.1,30.1,4500.0,21.9532,21.9532,21.9459,21.9459,4500.0
2011-04-05 12:15:00,30.11,30.11,30.1,30.1,4000.0,21.9532,21.9532,21.9459,21.9459,4000.0
2011-04-05 12:20:00,30.11,30.11,30.1,30.11,1400.0,21.9532,21.9532,21.9459,21.9532,1400.0
2011-04-05 12:25:00,30.1,30.11,30.09,30.09,6100.0,21.9459,21.9532,21.9386,21.9386,6100.0
2011-04-05 12:30:00,30.08,30.09,30.05,30.06,10800.0,21.9314,21.9386,21.9095,21.9168,10800.0
2011-04-05 12:35:00,30.05,30.06,30.05,30.05,1600.0,21.9095,21.9168,21.9095,21.9095,1600.0
2011-04-05 12:40:00,30.05,30.06,30.05,30.05,9700.0,21.9095,21.9168,21.9095,21.9095,9700.0
2011-04-05 12:45:00,30.07,30.07,30.06,30.07,9300.0,21.9241,21.9241,21.9168,21.9241,9300.0
2011-04-05 12:50:00,30.07,30.09,30.07,30.08,9800.0,21.9241,21.9386,21.9241,21.9314,9800.0
2011-04-05 12:55:00,30.08,30.08,30.07,30.08,2700.0,21.9314,21.9314,21.9241,21.9314,2700.0
2011-04-05 13:00:00,30.08,30.08,30.07,30.07,2400.0,21.9314,21.9314,21.9241,21.9241,2400.0
2011-04-05 13:05:00,30.08,30.08,30.07,30.08,6200.0,21.9314,21.9314,21.9241,21.9314,6200.0
2011-04-05 13:10:00,30.08,30.08,30.07,30.07,5900.0,21.9314,21.9314,21.9241,21.9241,5900.0
2011-04-05 13:15:00,30.07,30.08,30.05,30.05,9300.0,21.9241,21.9314,21.9095,21.9095,9300.0
2011-04-05 13:20:00,30.05,30.06,30.05,30.05,5200.0,21.9095,21.9168,21.9095,21.9095,5200.0
2011-04-05 13:25:00,30.06,30.07,30.05,30.05,11600.0,21.9168,21.9241,21.9095,21.9095,11600.0
2011-04-05 13:30:00,30.06,30.06,30.05,30.06,2100.0,21.9168,21.9168,21.9095,21.9168,2100.0
2011-04-05 13:35:00,30.06,30.06,30.01,30.01,12000.0,21.9168,21.9168,21.8803,21.8803,12000.0
2011-04-05 13:40:00,30.02,30.02,30.01,30.02,6200.0,21.8876,21.8876,21.8803,21.8876,6200.0
2011-04-05 13:45:00,30.02,30.02,30.01,30.02,2600.0,21.8876,21.8876,21.8803,21.8876,2600.0
2011-04-05 13:50:00,30.01,30.02,30.01,30.01,2700.0,21.8803,21.8876,21.8803,21.8803,2700.0
2011-04-05 13:55:00,30.02,30.02,30.01,30.01,3800.0,21.8876,21.8876,21.8803,21.8803,3800.0
2011-04-05 14:00:00,30.02,30.02,29.97,29.97,12500.0,21.8876,21.8876,21.8512,21.8512,12500.0
2011-04-05 14:05:00,29.97,29.98,29.97,29.97,8400.0,21.8512,21.8584,21.8512,21.8512,8400.0
2011-04-05 14:10:00,29.97,29.98,29.97,29.97,3800.0,21.8512,21.8584,21.8512,21.8512,3800.0
2011-04-05 14:15:00,29.97,29.98,29.95,29.98,20600.0,21.8512,21.8584,21.8366,21.8584,20600.0
2011-04-05 14:20:00,29.98,30.01,29.98,30.0,4600.0,21.8584,21.8803,21.8584,21.873,4600.0
2011-04-05 14:25:00,30.0,30.01,30.0,30.0,6800.0,21.873,21.8803,21.873,21.873,6800.0
2011-04-05 14:30:00,30.0,30.02,30.0,30.0,10600.0,21.873,21.8876,21.873,21.873,10600.0
2011-04-05 14:35:00,30.0,30.0,29.99,29.99,12400.0,21.873,21.873,21.8657,21.8657,12400.0
2011-04-05 14:40:00,29.99,30.0,29.97,29.97,11300.0,21.8657,21.873,21.8512,21.8512,11300.0
2011-04-05 14:45:00,29.97,29.98,29.97,29.98,3600.0,21.8512,21.8584,21.8512,21.8584,3600.0
2011-04-05 14:50:00,29.98,29.98,29.97,29.98,4300.0,21.8584,21.8584,21.8512,21.8584,4300.0
2011-04-05 14:55:00,29.98,29.98,29.97,29.98,13300.0,21.8584,21.8584,21.8512,21.8584,13300.0
2011-04-05 15:00:00,29.98,29.98,29.94,29.94,27800.0,21.8584,21.8584,21.8293,21.8293,27800.0
2011-04-05 15:05:00,29.94,29.95,29.91,29.92,23800.0,21.8293,21.8366,21.8074,21.8147,23800.0
2011-04-05 15:10:00,29.92,29.93,29.92,29.92,12800.0,21.8147,21.822,21.8147,21.8147,12800.0
2011-04-05 15:15:00,29.92,29.93,29.9,29.9,37500.0,21.8147,21.822,21.8001,21.8001,37500.0
2011-04-05 15:20:00,29.91,29.91,29.9,29.9,12500.0,21.8074,21.8074,21.8001,21.8001,12500.0
2011-04-05 15:25:00,29.9,29.91,29.9,29.9,19800.0,21.8001,21.8074,21.8001,21.8001,19800.0
2011-04-05 15:30:00,29.91,29.91,29.88,29.88,27500.0,21.8074,21.8074,21.7855,21.7855,27500.0
2011-04-05 15:35:00,29.88,29.92,29.87,29.92,23700.0,21.7855,21.8147,21.7782,21.8147,23700.0
2011-04-05 15:40:00,29.92,29.93,29.91,29.93,18700.0,21.8147,21.822,21.8074,21.822,18700.0
2011-04-05 15:45:00,29.92,29.92,29.86,29.89,59300.0,21.8147,21.8147,21.771,21.7928,59300.0
2011-04-05 15:50:00,29.89,29.94,29.89,29.92,107200.0,21.7928,21.8293,21.7928,21.8147,107200.0
2011-04-05 15:55:00,29.92,29.95,29.92,29.95,80200.0,21.8147,21.8366,21.8147,21.8366,80200.0
2011-04-06 09:30:00,30.04,30.14,30.03,30.03,24200.0,21.9022,21.9751,21.8949,21.8949,24200.0
2011-04-06 09:35:00,30.03,30.15,30.03,30.14,13700.0,21.8949,21.9824,21.8949,21.9751,13700.0
2011-04-06 09:40:00,30.14,30.2,30.14,30.2,9200.0,21.9751,22.0188,21.9751,22.0188,9200.0
2011-04-06 09:45:00,30.2,30.25,30.18,30.19,12600.0,22.0188,22.0553,22.0043,22.0116,12600.0
2011-04-06 09:50:00,30.2,30.24,30.16,30.17,11900.0,22.0188,22.048,21.9897,21.997,11900.0
2011-04-06 09:55:00,30.19,30.21,30.18,30.19,4500.0,22.0116,22.0261,22.0043,22.0116,4500.0
2011-04-06 10:00:00,30.18,30.21,30.16,30.2,20500.0,22.0043,22.0261,21.9897,22.0188,20500.0
2011-04-06 10:05:00,30.2,30.22,30.19,30.22,10500.0,22.0188,22.0334,22.0116,22.0334,10500.0
2011-04-06 10:10:00,30.22,30.24,30.21,30.23,16600.0,22.0334,22.048,22.0261,22.0407,16600.0
2011-04-06 10:15:00,30.22,30.24,30.21,30.21,38200.0,22.0334,22.048,22.0261,22.0261,38200.0
2011-04-06 10:20:00,30.22,30.24,30.22,30.24,8700.0,22.0334,22.048,22.0334,22.048,8700.0
2011-04-06 10:25:00,30.24,30.25,30.22,30.25,19100.0,22.048,22.0553,22.0334,22.0553,19100.0
2011-04-06 10:30:00,30.25,30.25,30.23,30.23,39800.0,22.0553,22.0553,22.0407,22.0407,39800.0
2011-04-06 10:35:00,30.24,30.25,30.2,30.25,21600.0,22.048,22.0553,22.0188,22.0553,21600.0
2011-04-06 10:40:00,30.25,30.25,30.24,30.25,3000.0,22.0553,22.0553,22.048,22.0553,3000.0
2011-04-06 10:45:00,30.25,30.27,30.25,30.27,22200.0,22.0553,22.0699,22.0553,22.0699,22200.0
2011-04-06 10:50:00,30.26,30.27,30.25,30.25,39800.0,22.0626,22.0699,22.0553,22.0553,39800.0
2011-04-06 10:55:00,30.25,30.26,30.24,30.25,18100.0,22.0553,22.0626,22.048,22.0553,18100.0
2011-04-06 11:00:00,30.25,30.25,30.24,30.25,13300.0,22.0553,22.0553,22.048,22.0553,13300.0
2011-04-06 11:05:00,30.24,30.25,30.21,30.22,23100.0,22.048,22.0553,22.0261,22.0334,23100.0
2011-04-06 11:10:00,30.22,30.25,30.2,30.2,18400.0,22.0334,22.0553,22.0188,22.0188,18400.0
2011-04-06 11:15:00,30.21,30.24,30.2,30.24,13000.0,22.0261,22.048,22.0188,22.048,13000.0
2011-04-06 11:20:00,30.23,30.25,30.23,30.25,27500.0,22.0407,22.0553,22.0407,22.0553,27500.0
2011-04-06 11:25:00,30.25,30.27,30.19,30.2,59700.0,22.0553,22.0699,22.0116,22.0188,59700.0
2011-04-06 11:30:00,30.2,30.21,30.14,30.14,34400.0,22.0188,22.0261,21.9751,21.9751,34400.0
2011-04-06 11:35:00,30.15,30.18,30.14,30.17,13400.0,21.9824,22.0043,21.9751,21.997,13400.0
2011-04-06 11:40:00,30.17,30.19,30.16,30.18,10100.0,21.997,22.0116,21.9897,22.0043,10100.0
2011-04-06 11:45:00,30.18,30.23,30.17,30.23,12700.0,22.0043,22.0407,21.997,22.0407,12700.0
2011-04-06 11:50:00,30.23,30.23,30.2,30.22,12800.0,22.0407,22.0407,22.0188,22.0334,12800.0
2011-04-06 11:55:00,30.22,30.23,30.21,30.23,16900.0,22.0334,22.0407,22.0261,22.0407,16900.0
2011-04-06 12:00:00,30.22,30.23,30.21,30.23,36000.0,22.0334,22.0407,22.0261,22.0407,36000.0
2011-04-06 12:05:00,30.22,30.25,30.21,30.24,89400.0,22.0334,22.0553,22.0261,22.048,89400.0
2011-04-06 12:10:00,30.25,30.25,30.23,30.25,22100.0,22.0553,22.0553,22.0407,22.0553,22100.0
2011-04-06 12:15:00,30.25,30.25,30.23,30.23,75200.0,22.0553,22.0553,22.0407,22.0407,75200.0
2011-04-06 12:20:00,30.23,30.23,30.19,30.19,62100.0,22.0407,22.0407,22.0116,22.0116,62100.0
2011-04-06 12:25:00,30.2,30.21,30.19,30.21,8200.0,22.0188,22.0261,22.0116,22.0261,8200.0
2011-04-06 12:30:00,30.21,30.21,30.17,30.17,20100.0,22.0261,22.0261,21.997,21.997,20100.0
2011-04-06 12:35:00,30.17,30.18,30.17,30.17,19500.0,21.997,22.0043,21.997,21.997,19500.0
2011-04-06 12:40:00,30.17,30.2,30.17,30.2,15000.0,21.997,22.0188,21.997,22.0188,15000.0
2011-04-06 12:45:00,30.2,30.2,30.19,30.2,8200.0,22.0188,22.0188,22.0116,22.0188,8200.0
2011-04-06 12:50:00,30.19,30.21,30.19,30.19,13100.0,22.0116,22.0261,22.0116,22.0116,13100.0
2011-04-06 12:55:00,30.2,30.2,30.18,30.2,21700.0,22.0188,22.0188,22.0043,22.0188,21700.0
2011-04-06 13:00:00,30.2,30.2,30.2,30.2,2300.0,22.0188,22.0188,22.0188,22.0188,2300.0
2011-04-06 13:05:00,30.2,30.22,30.19,30.21,24500.0,22.0188,22.0334,22.0116,22.0261,24500.0
2011-04-06 13:10:00,30.21,30.24,30.21,30.23,21600.0,22.0261,22.048,22.0261,22.0407,21600.0
2011-04-06 13:15:00,30.23,30.24,30.23,30.24,19000.0,22.0407,22.048,22.0407,22.048,19000.0
2011-04-06 13:20:00,30.24,30.25,30.23,30.24,20000.0,22.048,22.0553,22.0407,22.048,20000.0
2011-04-06 13:25:00,30.24,30.25,30.24,30.25,9900.0,22.048,22.0553,22.048,22.0553,9900.0
2011-04-06 13:30:00,30.25,30.25,30.24,30.25,11500.0,22.0553,22.0553,22.048,22.0553,11500.0
2011-04-06 13:35:00,30.25,30.25,30.24,30.25,10000.0,22.0553,22.0553,22.048,22.0553,10000.0
2011-04-06 13:40:00,30.25,30.25,30.24,30.24,11400.0,22.0553,22.0553,22.048,22.048,11400.0
2011-04-06 13:45:00,30.25,30.25,30.24,30.25,10800.0,22.0553,22.0553,22.048,22.0553,10800.0
2011-04-06 13:50:00,30.25,30.25,30.24,30.25,11200.0,22.0553,22.0553,22.048,22.0553,11200.0
2011-04-06 13:55:00,30.25,30.25,30.24,30.25,11000.0,22.0553,22.0553,22.048,22.0553,11000.0
2011-04-06 14:00:00,30.25,30.26,30.24,30.25,39600.0,22.0553,22.0626,22.048,22.0553,39600.0
2011-04-06 14:05:00,30.26,30.26,30.25,30.25,19800.0,22.0626,22.0626,22.0553,22.0553,19800.0
2011-04-06 14:10:00,30.26,30.26,30.25,30.26,35900.0,22.0626,22.0626,22.0553,22.0626,35900.0
2011-04-06 14:15:00,30.27,30.27,30.26,30.27,39000.0,22.0699,22.0699,22.0626,22.0699,39000.0
2011-04-06 14:20:00,30.26,30.27,30.26,30.27,27300.0,22.0626,22.0699,22.0626,22.0699,27300.0
2011-04-06 14:25:00,30.26,30.27,30.26,30.27,14000.0,22.0626,22.0699,22.0626,22.0699,14000.0
2011-04-06 14:30:00,30.26,30.27,30.26,30.27,5100.0,22.0626,22.0699,22.0626,22.0699,5100.0
2011-04-06 14:35:00,30.27,30.28,30.27,30.28,7000.0,22.0699,22.0772,22.0699,22.0772,7000.0
2011-04-06 14:40:00,30.28,30.28,30.27,30.27,6200.0,22.0772,22.0772,22.0699,22.0699,6200.0
2011-04-06 14:45:00,30.27,30.3,30.27,30.3,16900.0,22.0699,22.0918,22.0699,22.0918,16900.0
2011-04-06 14:50:00,30.3,30.3,30.28,30.29,49800.0,22.0918,22.0918,22.0772,22.0845,49800.0
2011-04-06 14:55:00,30.29,30.32,30.29,30.3,96500.0,22.0845,22.1063,22.0845,22.0918,96500.0
2011-04-06 15:00:00,30.31,30.31,30.28,30.29,38700.0,22.099,22.099,22.0772,22.0845,38700.0
2011-04-06 15:05:00,30.29,30.3,30.25,30.25,34000.0,22.0845,22.0918,22.0553,22.0553,34000.0
2011-04-06 15:10:00,30.26,30.26,30.25,30.26,25100.0,22.0626,22.0626,22.0553,22.0626,25100.0
2011-04-06 15:15:00,30.26,30.26,30.25,30.26,23100.0,22.0626,22.0626,22.0553,22.0626,23100.0
2011-04-06 15:20:00,30.26,30.26,30.25,30.26,31000.0,22.0626,22.0626,22.0553,22.0626,31000.0
2011-04-06 15:25:00,30.26,30.27,30.25,30.27,20700.0,22.0626,22.0699,22.0553,22.0699,20700.0
2011-04-06 15:30:00,30.26,30.29,30.26,30.29,117600.0,22.0626,22.0845,22.0626,22.0845,117600.0
2011-04-06 15:35:00,30.29,30.31,30.28,30.29,104400.0,22.0845,22.099,22.0772,22.0845,104400.0
2011-04-06 15:40:00,30.3,30.3,30.24,30.25,77900.0,22.0918,22.0918,22.048,22.0553,77900.0
2011-04-06 15:45:00,30.25,30.25,30.22,30.23,95800.0,22.0553,22.0553,22.0334,22.0407,95800.0
2011-04-06 15:50:00,30.22,30.23,30.22,30.23,41300.0,22.0334,22.0407,22.0334,22.0407,41300.0
2011-04-06 15:55:00,30.22,30.28,30.22,30.28,144100.0,22.0334,22.0772,22.0334,22.0772,144100.0
2011-04-07 09:30:00,30.19,30.28,30.13,30.13,29600.0,22.0116,22.0772,21.9678,21.9678,29600.0
2011-04-07 09:35:00,30.15,30.23,30.11,30.11,34800.0,21.9824,22.0407,21.9532,21.9532,34800.0
2011-04-07 09:40:00,30.11,30.19,30.1,30.17,29000.0,21.9532,22.0116,21.9459,21.997,29000.0
2011-04-07 09:45:00,30.17,30.18,30.14,30.16,9900.0,21.997,22.0043,21.9751,21.9897,9900.0
2011-04-07 09:50:00,30.17,30.21,30.14,30.19,29700.0,21.997,22.0261,21.9751,22.0116,29700.0
2011-04-07 09:55:00,30.19,30.23,30.18,30.22,14300.0,22.0116,22.0407,22.0043,22.0334,14300.0
2011-04-07 10:00:00,30.21,30.26,30.2,30.26,27500.0,22.0261,22.0626,22.0188,22.0626,27500.0
2011-04-07 10:05:00,30.26,30.27,30.23,30.26,21100.0,22.0626,22.0699,22.0407,22.0626,21100.0
2011-04-07 10:10:00,30.26,30.26,30.22,30.24,14300.0,22.0626,22.0626,22.0334,22.048,14300.0
2011-04-07 10:15:00,30.23,30.27,30.23,30.24,27800.0,22.0407,22.0699,22.0407,22.048,27800.0
2011-04-07 10:20:00,30.24,30.29,30.24,30.28,43000.0,22.048,22.0845,22.048,22.0772,43000.0
2011-04-07 10:25:00,30.29,30.29,30.23,30.24,11100.0,22.0845,22.0845,22.0407,22.048,11100.0
2011-04-07 10:30:00,30.24,30.26,30.22,30.22,18100.0,22.048,22.0626,22.0334,22.0334,18100.0
2011-04-07 10:35:00,30.22,30.22,30.11,30.15,54000.0,22.0334,22.0334,21.9532,21.9824,54000.0
2011-04-07 10:40:00,30.14,30.15,30.04,30.08,32900.0,21.9751,21.9824,21.9022,21.9314,32900.0
2011-04-07 10:45:00,30.07,30.19,30.04,30.12,27800.0,21.9241,22.0116,21.9022,21.9605,27800.0
2011-04-07 10:50:00,30.12,30.14,30.09,30.13,17900.0,21.9605,21.9751,21.9386,21.9678,17900.0
2011-04-07 10:55:00,30.13,30.14,30.11,30.12,11100.0,21.9678,21.9751,21.9532,21.9605,11100.0
2011-04-07 11:00:00,30.13,30.13,30.1,30.12,12300.0,21.9678,21.9678,21.9459,21.9605,12300.0
2011-04-07 11:05:00,30.13,30.23,30.13,30.19,53900.0,21.9678,22.0407,21.9678,22.0116,53900.0
2011-04-07 11:10:00,30.18,30.23,30.15,30.16,23600.0,22.0043,22.0407,21.9824,21.9897,23600.0
2011-04-07 11:15:00,30.16,30.17,30.09,30.14,77400.0,21.9897,21.997,21.9386,21.9751,77400.0
2011-04-07 11:20:00,30.13,30.13,30.09,30.09,10900.0,21.9678,21.9678,21.9386,21.9386,10900.0
2011-04-07 11:25:00,30.1,30.13,30.09,30.09,12200.0,21.9459,21.9678,21.9386,21.9386,12200.0
2011-04-07 11:30:00,30.1,30.1,30.02,30.03,21000.0,21.9459,21.9459,21.8876,21.8949,21000.0
2011-04-07 11:35:00,30.02,30.06,29.99,30.0,57300.0,21.8876,21.9168,21.8657,21.873,57300.0
2011-04-07 11:40:00,29.99,30.05,29.99,30.05,20800.0,21.8657,21.9095,21.8657,21.9095,20800.0
2011-04-07 11:45:00,30.05,30.05,30.02,30.03,8300.0,21.9095,21.9095,21.8876,21.8949,8300.0
2011-04-07 11:50:00,30.03,30.07,30.02,30.07,22300.0,21.8949,21.9241,21.8876,21.9241,22300.0
2011-04-07 11:55:00,30.07,30.12,30.06,30.11,8900.0,21.9241,21.9605,21.9168,21.9532,8900.0
2011-04-07 12:00:00,30.11,30.12,30.08,30.08,6400.0,21.9532,21.9605,21.9314,21.9314,6400.0
2011-04-07 12:05:00,30.08,30.13,30.06,30.11,16700.0,21.9314,21.9678,21.9168,21.9532,16700.0
2011-04-07 12:10:00,30.11,30.12,30.09,30.12,7400.0,21.9532,21.9605,21.9386,21.9605,7400.0
2011-04-07 12:15:00,30.12,30.15,30.12,30.12,8800.0,21.9605,21.9824,21.9605,21.9605,8800.0
2011-04-07 12:20:00,30.13,30.13,30.12,30.12,4400.0,21.9678,21.9678,21.9605,21.9605,4400.0
2011-04-07 12:25:00,30.13,30.16,30.12,30.12,5800.0,21.9678,21.9897,21.9605,21.9605,5800.0
2011-04-07 12:30:00,30.13,30.16,30.12,30.16,4200.0,21.9678,21.9897,21.9605,21.9897,4200.0
2011-04-07 12:35:00,30.16,30.2,30.16,30.2,4800.0,21.9897,22.0188,21.9897,22.0188,4800.0
2011-04-07 12:40:00,30.19,30.2,30.19,30.19,7000.0,22.0116,22.0188,22.0116,22.0116,7000.0
2011-04-07 12:45:00,30.19,30.22,30.19,30.21,8000.0,22.0116,22.0334,22.0116,22.0261,8000.0
2011-04-07 12:50:00,30.22,30.22,30.2,30.21,5200.0,22.0334,22.0334,22.0188,22.0261,5200.0
2011-04-07 12:55:00,30.21,30.21,30.2,30.21,2400.0,22.0261,22.0261,22.0188,22.0261,2400.0
2011-04-07 13:00:00,30.21,30.21,30.19,30.2,10700.0,22.0261,22.0261,22.0116,22.0188,10700.0
2011-04-07 13:05:00,30.2,30.23,30.19,30.22,12600.0,22.0188,22.0407,22.0116,22.0334,12600.0
2011-04-07 13:10:00,30.21,30.22,30.17,30.17,25800.0,22.0261,22.0334,21.997,21.997,25800.0
2011-04-07 13:15:00,30.17,30.19,30.16,30.19,7600.0,21.997,22.0116,21.9897,22.0116,7600.0
2011-04-07 13:20:00,30.18,30.19,30.16,30.17,9000.0,22.0043,22.0116,21.9897,21.997,9000.0
2011-04-07 13:25:00,30.16,30.17,30.14,30.14,3400.0,21.9897,21.997,21.9751,21.9751,3400.0
2011-04-07 13:30:00,30.14,30.14,30.1,30.13,14700.0,21.9751,21.9751,21.9459,21.9678,14700.0
2011-04-07 13:35:00,30.14,30.15,30.12,30.12,5300.0,21.9751,21.9824,21.9605,21.9605,5300.0
2011-04-07 13:40:00,30.12,30.12,30.11,30.11,5500.0,21.9605,21.9605,21.9532,21.9532,5500.0
2011-04-07 13:45:00,30.11,30.11,30.08,30.1,11200.0,21.9532,21.9532,21.9314,21.9459,11200.0
2011-04-07 13:50:00,30.1,30.11,30.08,30.11,11000.0,21.9459,21.9532,21.9314,21.9532,11000.0
2011-04-07 13:55:00,30.11,30.13,30.08,30.09,6100.0,21.9532,21.9678,21.9314,21.9386,6100.0
2011-04-07 14:00:00,30.1,30.11,30.1,30.1,5400.0,21.9459,21.9532,21.9459,21.9459,5400.0
2011-04-07 14:05:00,30.1,30.1,30.08,30.09,4300.0,21.9459,21.9459,21.9314,21.9386,4300.0
2011-04-07 14:10:00,30.1,30.1,30.07,30.07,4900.0,21.9459,21.9459,21.9241,21.9241,4900.0
2011-04-07 14:15:00,30.07,30.1,30.06,30.1,5300.0,21.9241,21.9459,21.9168,21.9459,5300.0
2011-04-07 14:20:00,30.09,30.1,30.07,30.1,9500.0,21.9386,21.9459,21.9241,21.9459,9500.0
2011-04-07 14:25:00,30.1,30.1,30.07,30.07,9400.0,21.9459,21.9459,21.9241,21.9241,9400.0
2011-04-07 14:30:00,30.07,30.13,30.06,30.13,24500.0,21.9241,21.9678,21.9168,21.9678,24500.0
2011-04-07 14:35:00,30.12,30.14,30.11,30.11,11300.0,21.9605,21.9751,21.9532,21.9532,11300.0
2011-04-07 14:40:00,30.11,30.13,30.1,30.13,8000.0,21.9532,21.9678,21.9459,21.9678,8000.0
2011-04-07 14:45:00,30.13,30.14,30.13,30.13,3400.0,21.9678,21.9751,21.9678,21.9678,3400.0
2011-04-07 14:50:00,30.12,30.15,30.12,30.15,8900.0,21.9605,21.9824,21.9605,21.9824,8900.0
2011-04-07 14:55:00,30.15,30.16,30.13,30.16,8500.0,21.9824,21.9897,21.9678,21.9897,8500.0
2011-04-07 15:00:00,30.15,30.16,30.11,30.13,6800.0,21.9824,21.9897,21.9532,21.9678,6800.0
2011-04-07 15:05:00,30.14,30.14,30.11,30.12,5100.0,21.9751,21.9751,21.9532,21.9605,5100.0
2011-04-07 15:10:00,30.12,30.13,30.11,30.12,5300.0,21.9605,21.9678,21.9532,21.9605,5300.0
2011-04-07 15:15:00,30.12,30.15,30.11,30.15,8700.0,21.9605,21.9824,21.9532,21.9824,8700.0
2011-04-07 15:20:00,30.14,30.15,30.11,30.11,9500.0,21.9751,21.9824,21.9532,21.9532,9500.0
2011-04-07 15:25:00,30.12,30.13,30.09,30.1,10900.0,21.9605,21.9678,21.9386,21.9459,10900.0
2011-04-07 15:30:00,30.09,30.1,30.08,30.09,11200.0,21.9386,21.9459,21.9314,21.9386,11200.0
2011-04-07 15:35:00,30.1,30.1,30.09,30.1,14900.0,21.9459,21.9459,21.9386,21.9459,14900.0
2011-04-07 15:40:00,30.1,30.13,30.09,30.1,53100.0,21.9459,21.9678,21.9386,21.9459,53100.0
2011-04-07 15:45:00,30.1,30.1,30.08,30.1,58700.0,21.9459,21.9459,21.9314,21.9459,58700.0
2011-04-07 15:50:00,30.1,30.11,30.07,30.1,31900.0,21.9459,21.9532,21.9241,21.9459,31900.0
2011-04-07 15:55:00,30.11,30.11,30.1,30.11,53900.0,21.9532,21.9532,21.9459,21.9532,53900.0
2011-04-08 09:30:00,30.26,30.26,30.21,30.23,22300.0,22.0626,22.0626,22.0261,22.0407,22300.0
2011-04-08 09:35:00,30.24,30.24,30.05,30.05,13000.0,22.048,22.048,21.9095,21.9095,13000.0
2011-04-08 09:40:00,30.06,30.12,30.05,30.12,8100.0,21.9168,21.9605,21.9095,21.9605,8100.0
2011-04-08 09:45:00,30.09,30.09,29.98,30.0,16300.0,21.9386,21.9386,21.8584,21.873,16300.0
2011-04-08 09:50:00,30.0,30.02,29.96,29.97,19200.0,21.873,21.8876,21.8439,21.8512,19200.0
2011-04-08 09:55:00,29.97,30.0,29.97,29.99,3300.0,21.8512,21.873,21.8512,21.8657,3300.0
2011-04-08 10:00:00,29.99,30.02,29.96,29.98,16600.0,21.8657,21.8876,21.8439,21.8584,16600.0
2011-04-08 10:05:00,29.98,30.0,29.95,29.96,11600.0,21.8584,21.873,21.8366,21.8439,11600.0
2011-04-08 10:10:00,29.95,30.04,29.95,30.04,8500.0,21.8366,21.9022,21.8366,21.9022,8500.0
2011-04-08 10:15:00,30.04,30.04,29.98,29.99,13000.0,21.9022,21.9022,21.8584,21.8657,13000.0
2011-04-08 10:20:00,29.99,29.99,29.95,29.96,10400.0,21.8657,21.8657,21.8366,21.8439,10400.0
2011-04-08 10:25:00,29.95,29.98,29.95,29.96,5600.0,21.8366,21.8584,21.8366,21.8439,5600.0
2011-04-08 10:30:00,29.96,30.0,29.96,29.99,7400.0,21.8439,21.873,21.8439,21.8657,7400.0
2011-04-08 10:35:00,29.99,30.0,29.94,29.98,12900.0,21.8657,21.873,21.8293,21.8584,12900.0
2011-04-08 10:40:00,29.99,29.99,29.91,29.91,24500.0,21.8657,21.8657,21.8074,21.8074,24500.0
2011-04-08 10:45:00,29.92,29.92,29.91,29.92,2900.0,21.8147,21.8147,21.8074,21.8147,2900.0
2011-04-08 10:50:00,29.92,29.92,29.9,29.9,5400.0,21.8147,21.8147,21.8001,21.8001,5400.0
2011-04-08 10:55:00,29.9,29.93,29.9,29.92,8800.0,21.8001,21.822,21.8001,21.8147,8800.0
2011-04-08 11:00:00,29.92,29.93,29.92,29.93,5700.0,21.8147,21.822,21.8147,21.822,5700.0
2011-04-08 11:05:00,29.93,29.94,29.91,29.94,9300.0,21.822,21.8293,21.8074,21.8293,9300.0
2011-04-08 11:10:00,29.94,29.94,29.92,29.93,5800.0,21.8293,21.8293,21.8147,21.822,5800.0
2011-04-08 11:15:00,29.93,29.93,29.92,29.93,11400.0,21.822,21.822,21.8147,21.822,11400.0
2011-04-08 11:20:00,29.93,29.93,29.92,29.92,7200.0,21.822,21.822,21.8147,21.8147,7200.0
2011-04-08 11:25:00,29.93,29.93,29.91,29.91,17300.0,21.822,21.822,21.8074,21.8074,17300.0
2011-04-08 11:30:00,29.91,29.93,29.91,29.93,20300.0,21.8074,21.822,21.8074,21.822,20300.0
2011-04-08 11:35:00,29.93,29.93,29.92,29.93,13600.0,21.822,21.822,21.8147,21.822,13600.0
2011-04-08 11:40:00,29.93,29.93,29.92,29.92,16800.0,21.822,21.822,21.8147,21.8147,16800.0
2011-04-08 11:45:00,29.93,29.94,29.93,29.94,6700.0,21.822,21.8293,21.822,21.8293,6700.0
2011-04-08 11:50:00,29.93,29.95,29.93,29.95,7300.0,21.822,21.8366,21.822,21.8366,7300.0
2011-04-08 11:55:00,29.95,29.95,29.95,29.95,1200.0,21.8366,21.8366,21.8366,21.8366,1200.0
2011-04-08 12:00:00,29.94,29.95,29.93,29.95,13200.0,21.8293,21.8366,21.822,21.8366,13200.0
2011-04-08 12:05:00,29.94,29.95,29.9,29.91,11100.0,21.8293,21.8366,21.8001,21.8074,11100.0
2011-04-08 12:10:00,29.91,29.94,29.9,29.92,12700.0,21.8074,21.8293,21.8001,21.8147,12700.0
2011-04-08 12:15:00,29.93,29.94,29.93,29.93,7700.0,21.822,21.8293,21.822,21.822,7700.0
2011-04-08 12:20:00,29.92,29.93,29.91,29.91,4800.0,21.8147,21.822,21.8074,21.8074,4800.0
2011-04-08 12:25:00,29.91,29.91,29.87,29.89,43400.0,21.8074,21.8074,21.7782,21.7928,43400.0
2011-04-08 12:30:00,29.89,29.89,29.88,29.89,4100.0,21.7928,21.7928,21.7855,21.7928,4100.0
2011-04-08 12:35:00,29.89,29.89,29.88,29.88,3200.0,21.7928,21.7928,21.7855,21.7855,3200.0
2011-04-08 12:40:00,29.88,29.89,29.88,29.89,2700.0,21.7855,21.7928,21.7855,21.7928,2700.0
2011-04-08 12:45:00,29.89,29.9,29.88,29.9,8400.0,21.7928,21.8001,21.7855,21.8001,8400.0
2011-04-08 12:50:00,29.89,29.9,29.87,29.88,18000.0,21.7928,21.8001,21.7782,21.7855,18000.0
2011-04-08 12:55:00,29.88,29.89,29.83,29.84,14500.0,21.7855,21.7928,21.7491,21.7564,14500.0
2011-04-08 13:00:00,29.84,29.85,29.83,29.85,5100.0,21.7564,21.7637,21.7491,21.7637,5100.0
2011-04-08 13:05:00,29.85,29.86,29.84,29.85,5000.0,21.7637,21.771,21.7564,21.7637,5000.0
2011-04-08 13:10:00,29.84,29.85,29.84,29.84,1200.0,21.7564,21.7637,21.7564,21.7564,1200.0
2011-04-08 13:15:00,29.85,29.85,29.84,29.85,2200.0,21.7637,21.7637,21.7564,21.7637,2200.0
2011-04-08 13:20:00,29.85,29.88,29.85,29.88,4600.0,21.7637,21.7855,21.7637,21.7855,4600.0
2011-04-08 13:25:00,29.87,29.88,29.87,29.88,2000.0,21.7782,21.7855,21.7782,21.7855,2000.0
2011-04-08 13:30:00,29.88,29.89,29.87,29.88,10500.0,21.7855,21.7928,21.7782,21.7855,10500.0
2011-04-08 13:35:00,29.89,29.9,29.88,29.89,9900.0,21.7928,21.8001,21.7855,21.7928,9900.0
2011-04-08 13:40:00,29.89,29.9,29.87,29.87,10000.0,21.7928,21.8001,21.7782,21.7782,10000.0
2011-04-08 13:45:00,29.87,29.88,29.87,29.88,3000.0,21.7782,21.7855,21.7782,21.7855,3000.0
2011-04-08 13:50:00,29.87,29.88,29.87,29.87,800.0,21.7782,21.7855,21.7782,21.7782,800.0
2011-04-08 13:55:00,29.87,29.88,29.87,29.88,4100.0,21.7782,21.7855,21.7782,21.7855,4100.0
2011-04-08 14:00:00,29.88,29.88,29.87,29.87,3200.0,21.7855,21.7855,21.7782,21.7782,3200.0
2011-04-08 14:05:00,29.87,29.88,29.87,29.87,5300.0,21.7782,21.7855,21.7782,21.7782,5300.0
2011-04-08 14:10:00,29.87,29.88,29.85,29.85,16500.0,21.7782,21.7855,21.7637,21.7637,16500.0
2011-04-08 14:15:00,29.84,29.85,29.84,29.85,18500.0,21.7564,21.7637,21.7564,21.7637,18500.0
2011-04-08 14:20:00,29.84,29.85,29.84,29.84,5900.0,21.7564,21.7637,21.7564,21.7564,5900.0
2011-04-08 14:25:00,29.84,29.86,29.84,29.86,6500.0,21.7564,21.771,21.7564,21.771,6500.0
2011-04-08 14:30:00,29.85,29.86,29.82,29.82,41600.0,21.7637,21.771,21.7418,21.7418,41600.0
2011-04-08 14:35:00,29.83,29.83,29.79,29.8,22100.0,21.7491,21.7491,21.7199,21.7272,22100.0
2011-04-08 14:40:00,29.8,29.8,29.77,29.77,13300.0,21.7272,21.7272,21.7053,21.7053,13300.0
2011-04-08 14:45:00,29.77,29.78,29.74,29.74,20500.0,21.7053,21.7126,21.6835,21.6835,20500.0
2011-04-08 14:50:00,29.73,29.74,29.72,29.72,13200.0,21.6762,21.6835,21.6689,21.6689,13200.0
2011-04-08 14:55:00,29.73,29.73,29.68,29.69,31100.0,21.6762,21.6762,21.6397,21.647,31100.0
2011-04-08 15:00:00,29.68,29.69,29.66,29.68,33500.0,21.6397,21.647,21.6251,21.6397,33500.0
2011-04-08 15:05:00,29.68,29.78,29.68,29.78,62100.0,21.6397,21.7126,21.6397,21.7126,62100.0
2011-04-08 15:10:00,29.78,29.8,29.74,29.76,31500.0,21.7126,21.7272,21.6835,21.698,31500.0
2011-04-08 15:15:00,29.76,29.8,29.76,29.8,11400.0,21.698,21.7272,21.698,21.7272,11400.0
2011-04-08 15:20:00,29.8,29.8,29.79,29.8,3000.0,21.7272,21.7272,21.7199,21.7272,3000.0
2011-04-08 15:25:00,29.8,29.8,29.79,29.8,7100.0,21.7272,21.7272,21.7199,21.7272,7100.0
2011-04-08 15:30:00,29.8,29.84,29.8,29.84,51100.0,21.7272,21.7564,21.7272,21.7564,51100.0
2011-04-08 15:35:00,29.84,29.84,29.83,29.84,7000.0,21.7564,21.7564,21.7491,21.7564,7000.0
2011-04-08 15:40:00,29.84,29.87,29.83,29.87,29700.0,21.7564,21.7782,21.7491,21.7782,29700.0
2011-04-08 15:45:00,29.87,29.9,29.87,29.9,109100.0,21.7782,21.8001,21.7782,21.8001,109100.0
2011-04-08 15:50:00,29.89,29.94,29.89,29.93,77400.0,21.7928,21.8293,21.7928,21.822,77400.0
2011-04-08 15:55:00,29.91,29.94,29.89,29.89,64100.0,21.8074,21.8293,21.7928,21.7928,64100.0
2011-04-11 09:30:00,29.9,29.96,29.78,29.93,33700.0,21.8001,21.8439,21.7126,21.822,33700.0
2011-04-11 09:35:00,29.91,29.97,29.87,29.91,18700.0,21.8074,21.8512,21.7782,21.8074,18700.0
2011-04-11 09:40:00,29.9,30.0,29.89,29.99,40900.0,21.8001,21.873,21.7928,21.8657,40900.0
2011-04-11 09:45:00,30.0,30.02,29.99,30.01,43000.0,21.873,21.8876,21.8657,21.8803,43000.0
2011-04-11 09:50:00,30.02,30.05,30.01,30.02,46000.0,21.8876,21.9095,21.8803,21.8876,46000.0
2011-04-11 09:55:00,30.02,30.03,30.0,30.0,15000.0,21.8876,21.8949,21.873,21.873,15000.0
2011-04-11 10:00:00,30.01,30.08,30.0,30.07,49100.0,21.8803,21.9314,21.873,21.9241,49100.0
2011-04-11 10:05:00,30.07,30.11,30.05,30.07,25400.0,21.9241,21.9532,21.9095,21.9241,25400.0
2011-04-11 10:10:00,30.07,30.1,30.05,30.09,40300.0,21.9241,21.9459,21.9095,21.9386,40300.0
2011-04-11 10:15:00,30.1,30.12,30.09,30.09,39100.0,21.9459,21.9605,21.9386,21.9386,39100.0
2011-04-11 10:20:00,30.1,30.13,30.09,30.13,24000.0,21.9459,21.9678,21.9386,21.9678,24000.0
2011-04-11 10:25:00,30.13,30.15,30.12,30.14,14800.0,21.9678,21.9824,21.9605,21.9751,14800.0
2011-04-11 10:30:00,30.14,30.16,30.14,30.15,50100.0,21.9751,21.9897,21.9751,21.9824,50100.0
2011-04-11 10:35:00,30.14,30.16,30.11,30.11,90700.0,21.9751,21.9897,21.9532,21.9532,90700.0
2011-04-11 10:40:00,30.11,30.12,30.07,30.12,50200.0,21.9532,21.9605,21.9241,21.9605,50200.0
2011-04-11 10:45:00,30.11,30.12,30.09,30.1,19600.0,21.9532,21.9605,21.9386,21.9459,19600.0
2011-04-11 10:50:00,30.11,30.12,30.06,30.07,17200.0,21.9532,21.9605,21.9168,21.9241,17200.0
2011-04-11 10:55:00,30.07,30.09,30.07,30.08,19400.0,21.9241,21.9386,21.9241,21.9314,19400.0
2011-04-11 11:00:00,30.09,30.09,30.06,30.06,14400.0,21.9386,21.9386,21.9168,21.9168,14400.0
2011-04-11 11:05:00,30.06,30.09,30.06,30.09,12100.0,21.9168,21.9386,21.9168,21.9386,12100.0
2011-04-11 11:10:00,30.09,30.1,30.08,30.1,8600.0,21.9386,21.9459,21.9314,21.9459,8600.0
2011-04-11 11:15:00,30.1,30.12,30.09,30.1,26800.0,21.9459,21.9605,21.9386,21.9459,26800.0
2011-04-11 11:20:00,30.1,30.11,30.05,30.08,47500.0,21.9459,21.9532,21.9095,21.9314,47500.0
2011-04-11 11:25:00,30.08,30.08,30.03,30.03,28500.0,21.9314,21.9314,21.8949,21.8949,28500.0
2011-04-11 11:30:00,30.03,30.04,30.01,30.02,8100.0,21.8949,21.9022,21.8803,21.8876,8100.0
2011-04-11 11:35:00,30.02,30.03,30.01,30.01,8300.0,21.8876,21.8949,21.8803,21.8803,8300.0
2011-04-11 11:40:00,30.01,30.02,29.98,30.0,15000.0,21.8803,21.8876,21.8584,21.873,15000.0
2011-04-11 11:45:00,30.0,30.01,29.99,30.0,8500.0,21.873,21.8803,21.8657,21.873,8500.0
2011-04-11 11:50:00,30.0,30.01,29.98,29.98,4300.0,21.873,21.8803,21.8584,21.8584,4300.0
2011-04-11 11:55:00,29.99,30.0,29.96,29.96,21100.0,21.8657,21.873,21.8439,21.8439,21100.0
2011-04-11 12:00:00,29.96,30.0,29.96,29.98,12500.0,21.8439,21.873,21.8439,21.8584,12500.0
2011-04-11 12:05:00,29.98,29.98,29.96,29.98,8000.0,21.8584,21.8584,21.8439,21.8584,8000.0
2011-04-11 12:10:00,29.97,29.99,29.97,29.98,8200.0,21.8512,21.8657,21.8512,21.8584,8200.0
2011-04-11 12:15:00,29.99,29.99,29.94,29.96,12900.0,21.8657,21.8657,21.8293,21.8439,12900.0
2011-04-11 12:20:00,29.97,29.98,29.96,29.96,5600.0,21.8512,21.8584,21.8439,21.8439,5600.0
2011-04-11 12:25:00,29.97,29.99,29.96,29.99,4700.0,21.8512,21.8657,21.8439,21.8657,4700.0
2011-04-11 12:30:00,29.99,30.0,29.96,29.98,7500.0,21.8657,21.873,21.8439,21.8584,7500.0
2011-04-11 12:35:00,29.98,29.98,29.95,29.95,9400.0,21.8584,21.8584,21.8366,21.8366,9400.0
2011-04-11 12:40:00,29.96,29.96,29.94,29.95,9800.0,21.8439,21.8439,21.8293,21.8366,9800.0
2011-04-11 12:45:00,29.95,29.96,29.94,29.95,5300.0,21.8366,21.8439,21.8293,21.8366,5300.0
2011-04-11 12:50:00,29.95,29.95,29.93,29.94,7300.0,21.8366,21.8366,21.822,21.8293,7300.0
2011-04-11 12:55:00,29.94,29.94,29.93,29.93,8300.0,21.8293,21.8293,21.822,21.822,8300.0
2011-04-11 13:00:00,29.93,29.94,29.91,29.92,15400.0,21.822,21.8293,21.8074,21.8147,15400.0
2011-04-11 13:05:00,29.92,29.94,29.92,29.94,6300.0,21.8147,21.8293,21.8147,21.8293,6300.0
2011-04-11 13:10:00,29.95,29.96,29.93,29.93,11500.0,21.8366,21.8439,21.822,21.822,11500.0
2011-04-11 13:15:00,29.93,29.94,29.93,29.93,4000.0,21.822,21.8293,21.822,21.822,4000.0
2011-04-11 13:20:00,29.94,29.97,29.93,29.96,21400.0,21.8293,21.8512,21.822,21.8439,21400.0
2011-04-11 13:25:00,29.96,29.97,29.96,29.97,8100.0,21.8439,21.8512,21.8439,21.8512,8100.0
2011-04-11 13:30:00,29.96,29.97,29.95,29.95,9100.0,21.8439,21.8512,21.8366,21.8366,9100.0
2011-04-11 13:35:00,29.96,29.96,29.93,29.93,9200.0,21.8439,21.8439,21.822,21.822,9200.0
2011-04-11 13:40:00,29.94,29.95,29.94,29.94,11900.0,21.8293,21.8366,21.8293,21.8293,11900.0
2011-04-11 13:45:00,29.94,29.94,29.93,29.93,2400.0,21.8293,21.8293,21.822,21.822,2400.0
2011-04-11 13:50:00,29.94,29.94,29.92,29.94,22000.0,21.8293,21.8293,21.8147,21.8293,22000.0
2011-04-11 13:55:00,29.94,29.96,29.92,29.94,59400.0,21.8293,21.8439,21.8147,21.8293,59400.0
2011-04-11 14:00:00,29.94,29.97,29.94,29.96,25900.0,21.8293,21.8512,21.8293,21.8439,25900.0
2011-04-11 14:05:00,29.96,30.0,29.95,29.98,21600.0,21.8439,21.873,21.8366,21.8584,21600.0
2011-04-11 14:10:00,29.98,29.98,29.97,29.98,2500.0,21.8584,21.8584,21.8512,21.8584,2500.0
2011-04-11 14:15:00,29.97,29.98,29.96,29.98,11400.0,21.8512,21.8584,21.8439,21.8584,11400.0
2011-04-11 14:20:00,29.98,29.99,29.97,29.99,17800.0,21.8584,21.8657,21.8512,21.8657,17800.0
2011-04-11 14:25:00,29.98,29.99,29.97,29.99,21400.0,21.8584,21.8657,21.8512,21.8657,21400.0
2011-04-11 14:30:00,29.98,30.0,29.97,29.98,29300.0,21.8584,21.873,21.8512,21.8584,29300.0
2011-04-11 14:35:00,29.97,29.98,29.92,29.92,46400.0,21.8512,21.8584,21.8147,21.8147,46400.0
2011-04-11 14:40:00,29.93,29.94,29.92,29.94,5900.0,21.822,21.8293,21.8147,21.8293,5900.0
2011-04-11 14:45:00,29.94,29.94,29.91,29.92,11300.0,21.8293,21.8293,21.8074,21.8147,11300.0
2011-04-11 14:50:00,29.93,29.94,29.9,29.91,17600.0,21.822,21.8293,21.8001,21.8074,17600.0
2011-04-11 14:55:00,29.9,29.91,29.84,29.84,24300.0,21.8001,21.8074,21.7564,21.7564,24300.0
2011-04-11 15:00:00,29.85,29.85,29.82,29.84,15600.0,21.7637,21.7637,21.7418,21.7564,15600.0
2011-04-11 15:05:00,29.84,29.87,29.83,29.86,41100.0,21.7564,21.7782,21.7491,21.771,41100.0
2011-04-11 15:10:00,29.86,29.87,29.85,29.87,28400.0,21.771,21.7782,21.7637,21.7782,28400.0
2011-04-11 15:15:00,29.86,29.89,29.86,29.87,13800.0,21.771,21.7928,21.771,21.7782,13800.0
2011-04-11 15:20:00,29.87,29.87,29.85,29.87,5200.0,21.7782,21.7782,21.7637,21.7782,5200.0
2011-04-11 15:25:00,29.87,29.88,29.85,29.85,10900.0,21.7782,21.7855,21.7637,21.7637,10900.0
2011-04-11 15:30:00,29.86,29.89,29.85,29.87,11800.0,21.771,21.7928,21.7637,21.7782,11800.0
2011-04-11 15:35:00,29.88,29.89,29.87,29.88,12600.0,21.7855,21.7928,21.7782,21.7855,12600.0
2011-04-11 15:40:00,29.88,29.89,29.86,29.87,41500.0,21.7855,21.7928,21.771,21.7782,41500.0
2011-04-11 15:45:00,29.86,29.9,29.86,29.9,34000.0,21.771,21.8001,21.771,21.8001,34000.0
2011-04-11 15:50:00,29.9,29.9,29.87,29.87,38500.0,21.8001,21.8001,21.7782,21.7782,38500.0
2011-04-11 15:55:00,29.87,29.88,29.85,29.87,206800.0,21.7782,21.7855,21.7637,21.7782,206800.0
2011-04-12 09:30:00,29.76,29.88,29.76,29.88,42600.0,21.698,21.7855,21.698,21.7855,42600.0
2011-04-12 09:35:00,29.89,30.15,29.87,30.13,78600.0,21.7928,21.9824,21.7782,21.9678,78600.0
2011-04-12 09:40:00,30.12,30.16,30.05,30.09,35200.0,21.9605,21.9897,21.9095,21.9386,35200.0
2011-04-12 09:45:00,30.09,30.11,29.99,29.99,87800.0,21.9386,21.9532,21.8657,21.8657,87800.0
2011-04-12 09:50:00,29.98,30.04,29.98,30.01,47000.0,21.8584,21.9022,21.8584,21.8803,47000.0
2011-04-12 09:55:00,30.02,30.04,29.96,30.02,44100.0,21.8876,21.9022,21.8439,21.8876,44100.0
2011-04-12 10:00:00,30.02,30.07,30.01,30.04,36200.0,21.8876,21.9241,21.8803,21.9022,36200.0
2011-04-12 10:05:00,30.05,30.05,29.95,30.0,71600.0,21.9095,21.9095,21.8366,21.873,71600.0
2011-04-12 10:10:00,30.0,30.05,29.98,30.04,29000.0,21.873,21.9095,21.8584,21.9022,29000.0
2011-04-12 10:15:00,30.02,30.07,30.01,30.02,25000.0,21.8876,21.9241,21.8803,21.8876,25000.0
2011-04-12 10:20:00,30.03,30.05,30.02,30.05,18800.0,21.8949,21.9095,21.8876,21.9095,18800.0
2011-04-12 10:25:00,30.05,30.06,30.02,30.02,59700.0,21.9095,21.9168,21.8876,21.8876,59700.0
2011-04-12 10:30:00,30.01,30.02,29.99,30.01,32100.0,21.8803,21.8876,21.8657,21.8803,32100.0
2011-04-12 10:35:00,30.01,30.06,30.01,30.04,124900.0,21.8803,21.9168,21.8803,21.9022,124900.0
2011-04-12 10:40:00,30.03,30.05,29.97,29.99,90400.0,21.8949,21.9095,21.8512,21.8657,90400.0
2011-04-12 10:45:00,29.98,30.03,29.96,30.02,57400.0,21.8584,21.8949,21.8439,21.8876,57400.0
2011-04-12 10:50:00,30.02,30.04,30.0,30.0,29900.0,21.8876,21.9022,21.873,21.873,29900.0
2011-04-12 10:55:00,30.01,30.04,30.0,30.01,60800.0,21.8803,21.9022,21.873,21.8803,60800.0
2011-04-12 11:00:00,30.0,30.02,29.99,30.02,31700.0,21.873,21.8876,21.8657,21.8876,31700.0
2011-04-12 11:05:00,30.02,30.04,30.02,30.04,30600.0,21.8876,21.9022,21.8876,21.9022,30600.0
2011-04-12 11:10:00,30.03,30.1,30.03,30.1,156600.0,21.8949,21.9459,21.8949,21.9459,156600.0
2011-04-12 11:15:00,30.1,30.11,30.07,30.08,58000.0,21.9459,21.9532,21.9241,21.9314,58000.0
2011-04-12 11:20:00,30.08,30.08,30.05,30.07,20400.0,21.9314,21.9314,21.9095,21.9241,20400.0
2011-04-12 11:25:00,30.07,30.1,30.06,30.1,43500.0,21.9241,21.9459,21.9168,21.9459,43500.0
2011-04-12 11:30:00,30.1,30.11,30.09,30.09,50000.0,21.9459,21.9532,21.9386,21.9386,50000.0
2011-04-12 11:35:00,30.1,30.13,30.1,30.11,60300.0,21.9459,21.9678,21.9459,21.9532,60300.0
2011-04-12 11:40:00,30.11,30.13,30.11,30.13,21000.0,21.9532,21.9678,21.9532,21.9678,21000.0
2011-04-12 11:45:00,30.13,30.16,30.13,30.16,30500.0,21.9678,21.9897,21.9678,21.9897,30500.0
2011-04-12 11:50:00,30.16,30.18,30.15,30.18,82300.0,21.9897,22.0043,21.9824,22.0043,82300.0
2011-04-12 11:55:00,30.18,30.19,30.17,30.19,56300.0,22.0043,22.0116,21.997,22.0116,56300.0
2011-04-12 12:00:00,30.19,30.2,30.17,30.18,28200.0,22.0116,22.0188,21.997,22.0043,28200.0
2011-04-12 12:05:00,30.19,30.19,30.18,30.18,22300.0,22.0116,22.0116,22.0043,22.0043,22300.0
2011-04-12 12:10:00,30.18,30.18,30.12,30.12,45400.0,22.0043,22.0043,21.9605,21.9605,45400.0
2011-04-12 12:15:00,30.12,30.13,30.11,30.13,23700.0,21.9605,21.9678,21.9532,21.9678,23700.0
2011-04-12 12:20:00,30.13,30.15,30.12,30.15,15400.0,21.9678,21.9824,21.9605,21.9824,15400.0
2011-04-12 12:25:00,30.14,30.17,30.14,30.17,29000.0,21.9751,21.997,21.9751,21.997,29000.0
2011-04-12 12:30:00,30.17,30.17,30.16,30.17,22900.0,21.997,21.997,21.9897,21.997,22900.0
2011-04-12 12:35:00,30.17,30.17,30.16,30.17,14700.0,21.997,21.997,21.9897,21.997,14700.0
2011-04-12 12:40:00,30.17,30.17,30.16,30.17,14900.0,21.997,21.997,21.9897,21.997,14900.0
2011-04-12 12:45:00,30.16,30.21,30.16,30.18,54400.0,21.9897,22.0261,21.9897,22.0043,54400.0
2011-04-12 12:50:00,30.19,30.19,30.17,30.19,22800.0,22.0116,22.0116,21.997,22.0116,22800.0
2011-04-12 12:55:00,30.19,30.19,30.14,30.14,39500.0,22.0116,22.0116,21.9751,21.9751,39500.0
2011-04-12 13:00:00,30.14,30.15,30.1,30.12,27500.0,21.9751,21.9824,21.9459,21.9605,27500.0
2011-04-12 13:05:00,30.12,30.15,30.12,30.14,22600.0,21.9605,21.9824,21.9605,21.9751,22600.0
2011-04-12 13:10:00,30.15,30.16,30.14,30.16,22000.0,21.9824,21.9897,21.9751,21.9897,22000.0
2011-04-12 13:15:00,30.15,30.16,30.13,30.13,19200.0,21.9824,21.9897,21.9678,21.9678,19200.0
2011-04-12 13:20:00,30.13,30.14,30.13,30.14,10800.0,21.9678,21.9751,21.9678,21.9751,10800.0
2011-04-12 13:25:00,30.14,30.16,30.13,30.14,43000.0,21.9751,21.9897,21.9678,21.9751,43000.0
2011-04-12 13:30:00,30.14,30.15,30.14,30.14,18200.0,21.9751,21.9824,21.9751,21.9751,18200.0
2011-04-12 13:35:00,30.15,30.15,30.14,30.15,17200.0,21.9824,21.9824,21.9751,21.9824,17200.0
2011-04-12 13:40:00,30.15,30.16,30.14,30.15,25100.0,21.9824,21.9897,21.9751,21.9824,25100.0
2011-04-12 13:45:00,30.15,30.17,30.14,30.14,83300.0,21.9824,21.997,21.9751,21.9751,83300.0
2011-04-12 13:50:00,30.14,30.15,30.13,30.13,9500.0,21.9751,21.9824,21.9678,21.9678,9500.0
2011-04-12 13:55:00,30.14,30.15,30.13,30.13,30900.0,21.9751,21.9824,21.9678,21.9678,30900.0
2011-04-12 14:00:00,30.13,30.14,30.1,30.11,22200.0,21.9678,21.9751,21.9459,21.9532,22200.0
2011-04-12 14:05:00,30.1,30.14,30.09,30.13,34300.0,21.9459,21.9751,21.9386,21.9678,34300.0
2011-04-12 14:10:00,30.13,30.14,30.13,30.14,23200.0,21.9678,21.9751,21.9678,21.9751,23200.0
2011-04-12 14:15:00,30.14,30.15,30.11,30.11,22500.0,21.9751,21.9824,21.9532,21.9532,22500.0
2011-04-12 14:20:00,30.12,30.13,30.12,30.12,11600.0,21.9605,21.9678,21.9605,21.9605,11600.0
2011-04-12 14:25:00,30.12,30.14,30.12,30.14,56100.0,21.9605,21.9751,21.9605,21.9751,56100.0
2011-04-12 14:30:00,30.14,30.15,30.13,30.14,35700.0,21.9751,21.9824,21.9678,21.9751,35700.0
2011-04-12 14:35:00,30.13,30.14,30.13,30.14,18400.0,21.9678,21.9751,21.9678,21.9751,18400.0
2011-04-12 14:40:00,30.14,30.15,30.13,30.14,25000.0,21.9751,21.9824,21.9678,21.9751,25000.0
2011-04-12 14:45:00,30.14,30.15,30.13,30.13,19600.0,21.9751,21.9824,21.9678,21.9678,19600.0
2011-04-12 14:50:00,30.14,30.14,30.13,30.14,18100.0,21.9751,21.9751,21.9678,21.9751,18100.0
2011-04-12 14:55:00,30.14,30.15,30.12,30.12,38800.0,21.9751,21.9824,21.9605,21.9605,38800.0
2011-04-12 15:00:00,30.13,30.13,30.09,30.1,30000.0,21.9678,21.9678,21.9386,21.9459,30000.0
2011-04-12 15:05:00,30.1,30.11,30.1,30.11,17700.0,21.9459,21.9532,21.9459,21.9532,17700.0
2011-04-12 15:10:00,30.11,30.12,30.11,30.12,25300.0,21.9532,21.9605,21.9532,21.9605,25300.0
2011-04-12 15:15:00,30.11,30.12,30.11,30.12,19600.0,21.9532,21.9605,21.9532,21.9605,19600.0
2011-04-12 15:20:00,30.12,30.12,30.06,30.1,36600.0,21.9605,21.9605,21.9168,21.9459,36600.0
2011-04-12 15:25:00,30.1,30.1,30.07,30.1,25700.0,21.9459,21.9459,21.9241,21.9459,25700.0
2011-04-12 15:30:00,30.1,30.11,30.09,30.1,115600.0,21.9459,21.9532,21.9386,21.9459,115600.0
2011-04-12 15:35:00,30.1,30.1,30.09,30.1,33400.0,21.9459,21.9459,21.9386,21.9459,33400.0
2011-04-12 15:40:00,30.1,30.12,30.09,30.12,63900.0,21.9459,21.9605,21.9386,21.9605,63900.0
2011-04-12 15:45:00,30.11,30.12,30.08,30.12,99600.0,21.9532,21.9605,21.9314,21.9605,99600.0
2011-04-12 15:50:00,30.12,30.12,30.1,30.1,81300.0,21.9605,21.9605,21.9459,21.9459,81300.0
2011-04-12 15:55:00,30.11,30.11,30.07,30.08,229300.0,21.9532,21.9532,21.9241,21.9314,229300.0
2011-04-13 09:30:00,30.17,30.2,30.06,30.07,24300.0,21.997,22.0188,21.9168,21.9241,24300.0
2011-04-13 09:35:00,30.05,30.06,29.99,30.04,13100.0,21.9095,21.9168,21.8657,21.9022,13100.0
2011-04-13 09:40:00,30.04,30.09,30.02,30.02,11400.0,21.9022,21.9386,21.8876,21.8876,11400.0
2011-04-13 09:45:00,30.01,30.1,29.98,30.1,26900.0,21.8803,21.9459,21.8584,21.9459,26900.0
2011-04-13 09:50:00,30.09,30.12,30.07,30.12,9300.0,21.9386,21.9605,21.9241,21.9605,9300.0
2011-04-13 09:55:00,30.12,30.13,30.08,30.1,22600.0,21.9605,21.9678,21.9314,21.9459,22600.0
2011-04-13 10:00:00,30.1,30.11,30.05,30.11,20100.0,21.9459,21.9532,21.9095,21.9532,20100.0
2011-04-13 10:05:00,30.1,30.11,30.0,30.02,21500.0,21.9459,21.9532,21.873,21.8876,21500.0
2011-04-13 10:10:00,30.02,30.04,30.0,30.01,22500.0,21.8876,21.9022,21.873,21.8803,22500.0
2011-04-13 10:15:00,30.01,30.05,30.0,30.0,15900.0,21.8803,21.9095,21.873,21.873,15900.0
2011-04-13 10:20:00,30.0,30.0,29.94,30.0,18000.0,21.873,21.873,21.8293,21.873,18000.0
2011-04-13 10:25:00,30.0,30.01,29.99,30.01,76400.0,21.873,21.8803,21.8657,21.8803,76400.0
2011-04-13 10:30:00,30.01,30.01,30.0,30.0,8800.0,21.8803,21.8803,21.873,21.873,8800.0
2011-04-13 10:35:00,30.01,30.07,30.01,30.07,16700.0,21.8803,21.9241,21.8803,21.9241,16700.0
2011-04-13 10:40:00,30.07,30.11,30.06,30.09,15000.0,21.9241,21.9532,21.9168,21.9386,15000.0
2011-04-13 10:45:00,30.1,30.14,30.09,30.14,20100.0,21.9459,21.9751,21.9386,21.9751,20100.0
2011-04-13 10:50:00,30.14,30.18,30.14,30.17,14300.0,21.9751,22.0043,21.9751,21.997,14300.0
2011-04-13 10:55:00,30.16,30.18,30.12,30.12,10200.0,21.9897,22.0043,21.9605,21.9605,10200.0
2011-04-13 11:00:00,30.12,30.12,30.07,30.08,5500.0,21.9605,21.9605,21.9241,21.9314,5500.0
2011-04-13 11:05:00,30.08,30.12,30.07,30.12,16600.0,21.9314,21.9605,21.9241,21.9605,16600.0
2011-04-13 11:10:00,30.12,30.12,30.07,30.07,9300.0,21.9605,21.9605,21.9241,21.9241,9300.0
2011-04-13 11:15:00,30.08,30.09,30.07,30.07,11600.0,21.9314,21.9386,21.9241,21.9241,11600.0
2011-04-13 11:20:00,30.08,30.08,30.01,30.03,14300.0,21.9314,21.9314,21.8803,21.8949,14300.0
2011-04-13 11:25:00,30.03,30.04,30.0,30.03,8500.0,21.8949,21.9022,21.873,21.8949,8500.0
2011-04-13 11:30:00,30.03,30.03,30.0,30.0,5600.0,21.8949,21.8949,21.873,21.873,5600.0
2011-04-13 11:35:00,30.01,30.01,29.99,30.01,35800.0,21.8803,21.8803,21.8657,21.8803,35800.0
2011-04-13 11:40:00,30.01,30.03,30.0,30.03,10600.0,21.8803,21.8949,21.873,21.8949,10600.0
2011-04-13 11:45:00,30.03,30.03,30.02,30.03,13500.0,21.8949,21.8949,21.8876,21.8949,13500.0
2011-04-13 11:50:00,30.03,30.03,30.02,30.03,4600.0,21.8949,21.8949,21.8876,21.8949,4600.0
2011-04-13 11:55:00,30.03,30.03,29.91,29.92,17500.0,21.8949,21.8949,21.8074,21.8147,17500.0
2011-04-13 12:00:00,29.92,29.97,29.92,29.97,11000.0,21.8147,21.8512,21.8147,21.8512,11000.0
2011-04-13 12:05:00,29.96,29.97,29.96,29.97,4800.0,21.8439,21.8512,21.8439,21.8512,4800.0
2011-04-13 12:10:00,29.97,29.97,29.93,29.95,10300.0,21.8512,21.8512,21.822,21.8366,10300.0
2011-04-13 12:15:00,29.94,29.98,29.93,29.97,31500.0,21.8293,21.8584,21.822,21.8512,31500.0
2011-04-13 12:20:00,29.97,29.99,29.97,29.99,14500.0,21.8512,21.8657,21.8512,21.8657,14500.0
2011-04-13 12:25:00,29.98,30.01,29.98,30.01,10100.0,21.8584,21.8803,21.8584,21.8803,10100.0
2011-04-13 12:30:00,30.0,30.02,29.98,30.02,48800.0,21.873,21.8876,21.8584,21.8876,48800.0
2011-04-13 12:35:00,30.02,30.02,29.93,29.97,28200.0,21.8876,21.8876,21.822,21.8512,28200.0
2011-04-13 12:40:00,29.97,29.97,29.95,29.96,9000.0,21.8512,21.8512,21.8366,21.8439,9000.0
2011-04-13 12:45:00,29.96,29.99,29.94,29.98,15400.0,21.8439,21.8657,21.8293,21.8584,15400.0
2011-04-13 12:50:00,29.98,29.99,29.96,29.96,9400.0,21.8584,21.8657,21.8439,21.8439,9400.0
2011-04-13 12:55:00,29.96,29.97,29.95,29.97,7500.0,21.8439,21.8512,21.8366,21.8512,7500.0
2011-04-13 13:00:00,29.96,30.01,29.96,30.01,15300.0,21.8439,21.8803,21.8439,21.8803,15300.0
2011-04-13 13:05:00,30.01,30.02,29.98,29.99,11800.0,21.8803,21.8876,21.8584,21.8657,11800.0
2011-04-13 13:10:00,29.99,30.01,29.99,30.01,25700.0,21.8657,21.8803,21.8657,21.8803,25700.0
2011-04-13 13:15:00,30.01,30.04,30.0,30.02,11200.0,21.8803,21.9022,21.873,21.8876,11200.0
2011-04-13 13:20:00,30.01,30.03,30.01,30.01,7900.0,21.8803,21.8949,21.8803,21.8803,7900.0
2011-04-13 13:25:00,30.01,30.01,29.96,29.99,28600.0,21.8803,21.8803,21.8439,21.8657,28600.0
2011-04-13 13:30:00,29.99,30.0,29.95,29.98,28500.0,21.8657,21.873,21.8366,21.8584,28500.0
2011-04-13 13:35:00,29.98,29.99,29.94,29.99,27600.0,21.8584,21.8657,21.8293,21.8657,27600.0
2011-04-13 13:40:00,29.99,30.0,29.97,30.0,24300.0,21.8657,21.873,21.8512,21.873,24300.0
2011-04-13 13:45:00,30.0,30.01,29.98,29.98,23900.0,21.873,21.8803,21.8584,21.8584,23900.0
2011-04-13 13:50:00,29.98,30.0,29.94,30.0,36400.0,21.8584,21.873,21.8293,21.873,36400.0
2011-04-13 13:55:00,30.0,30.0,29.95,30.0,22300.0,21.873,21.873,21.8366,21.873,22300.0
2011-04-13 14:00:00,30.0,30.03,29.99,30.02,29700.0,21.873,21.8949,21.8657,21.8876,29700.0
2011-04-13 14:05:00,30.02,30.02,29.99,30.01,13800.0,21.8876,21.8876,21.8657,21.8803,13800.0
2011-04-13 14:10:00,30.01,30.02,29.99,30.0,10700.0,21.8803,21.8876,21.8657,21.873,10700.0
2011-04-13 14:15:00,30.0,30.02,29.99,30.01,40300.0,21.873,21.8876,21.8657,21.8803,40300.0
2011-04-13 14:20:00,30.0,30.04,30.0,30.04,7300.0,21.873,21.9022,21.873,21.9022,7300.0
2011-04-13 14:25:00,30.03,30.09,30.02,30.07,34900.0,21.8949,21.9386,21.8876,21.9241,34900.0
2011-04-13 14:30:00,30.07,30.07,30.04,30.05,14700.0,21.9241,21.9241,21.9022,21.9095,14700.0
2011-04-13 14:35:00,30.05,30.1,30.05,30.06,18100.0,21.9095,21.9459,21.9095,21.9168,18100.0
2011-04-13 14:40:00,30.06,30.11,30.06,30.11,15000.0,21.9168,21.9532,21.9168,21.9532,15000.0
2011-04-13 14:45:00,30.11,30.13,30.06,30.08,25700.0,21.9532,21.9678,21.9168,21.9314,25700.0
2011-04-13 14:50:00,30.08,30.1,30.07,30.07,10700.0,21.9314,21.9459,21.9241,21.9241,10700.0
2011-04-13 14:55:00,30.08,30.1,30.07,30.08,17300.0,21.9314,21.9459,21.9241,21.9314,17300.0
2011-04-13 15:00:00,30.08,30.14,30.07,30.13,15000.0,21.9314,21.9751,21.9241,21.9678,15000.0
2011-04-13 15:05:00,30.13,30.13,30.1,30.11,20700.0,21.9678,21.9678,21.9459,21.9532,20700.0
2011-04-13 15:10:00,30.12,30.13,30.1,30.1,12700.0,21.9605,21.9678,21.9459,21.9459,12700.0
2011-04-13 15:15:00,30.1,30.12,30.08,30.11,25100.0,21.9459,21.9605,21.9314,21.9532,25100.0
2011-04-13 15:20:00,30.11,30.11,30.06,30.07,17300.0,21.9532,21.9532,21.9168,21.9241,17300.0
2011-04-13 15:25:00,30.06,30.07,30.03,30.05,20600.0,21.9168,21.9241,21.8949,21.9095,20600.0
2011-04-13 15:30:00,30.04,30.05,30.02,30.03,16400.0,21.9022,21.9095,21.8876,21.8949,16400.0
2011-04-13 15:35:00,30.02,30.05,30.02,30.05,16000.0,21.8876,21.9095,21.8876,21.9095,16000.0
2011-04-13 15:40:00,30.05,30.05,30.04,30.04,19100.0,21.9095,21.9095,21.9022,21.9022,19100.0
2011-04-13 15:45:00,30.04,30.05,30.0,30.01,38900.0,21.9022,21.9095,21.873,21.8803,38900.0
2011-04-13 15:50:00,30.01,30.02,30.0,30.02,26100.0,21.8803,21.8876,21.873,21.8876,26100.0
2011-04-13 15:55:00,30.01,30.02,30.0,30.02,64400.0,21.8803,21.8876,21.873,21.8876,64400.0
2011-04-14 09:30:00,29.91,29.97,29.8,29.94,28700.0,21.8074,21.8512,21.7272,21.8293,28700.0
2011-04-14 09:35:00,29.92,29.97,29.88,29.91,19200.0,21.8147,21.8512,21.7855,21.8074,19200.0
2011-04-14 09:40:00,29.91,29.96,29.86,29.86,22200.0,21.8074,21.8439,21.771,21.771,22200.0
2011-04-14 09:45:00,29.86,29.88,29.78,29.79,14300.0,21.771,21.7855,21.7126,21.7199,14300.0
2011-04-14 09:50:00,29.78,29.85,29.75,29.85,17200.0,21.7126,21.7637,21.6908,21.7637,17200.0
2011-04-14 09:55:00,29.85,29.92,29.83,29.89,18900.0,21.7637,21.8147,21.7491,21.7928,18900.0
2011-04-14 10:00:00,29.89,29.92,29.87,29.9,42900.0,21.7928,21.8147,21.7782,21.8001,42900.0
2011-04-14 10:05:00,29.9,29.91,29.87,29.91,37700.0,21.8001,21.8074,21.7782,21.8074,37700.0
2011-04-14 10:10:00,29.91,29.92,29.84,29.84,26900.0,21.8074,21.8147,21.7564,21.7564,26900.0
2011-04-14 10:15:00,29.85,29.91,29.84,29.88,22600.0,21.7637,21.8074,21.7564,21.7855,22600.0
2011-04-14 10:20:00,29.88,29.9,29.87,29.9,14000.0,21.7855,21.8001,21.7782,21.8001,14000.0
2011-04-14 10:25:00,29.9,29.92,29.87,29.9,22600.0,21.8001,21.8147,21.7782,21.8001,22600.0
2011-04-14 10:30:00,29.91,29.91,29.89,29.91,7400.0,21.8074,21.8074,21.7928,21.8074,7400.0
2011-04-14 10:35:00,29.91,29.91,29.89,29.9,16400.0,21.8074,21.8074,21.7928,21.8001,16400.0
2011-04-14 10:40:00,29.9,29.9,29.83,29.84,38900.0,21.8001,21.8001,21.7491,21.7564,38900.0
2011-04-14 10:45:00,29.83,29.86,29.8,29.83,51700.0,21.7491,21.771,21.7272,21.7491,51700.0
2011-04-14 10:50:00,29.83,29.85,29.79,29.83,31200.0,21.7491,21.7637,21.7199,21.7491,31200.0
2011-04-14 10:55:00,29.83,29.85,29.8,29.81,21100.0,21.7491,21.7637,21.7272,21.7345,21100.0
2011-04-14 11:00:00,29.81,29.84,29.78,29.8,62000.0,21.7345,21.7564,21.7126,21.7272,62000.0
2011-04-14 11:05:00,29.8,29.85,29.8,29.83,17000.0,21.7272,21.7637,21.7272,21.7491,17000.0
2011-04-14 11:10:00,29.83,29.83,29.78,29.79,16300.0,21.7491,21.7491,21.7126,21.7199,16300.0
2011-04-14 11:15:00,29.79,29.79,29.75,29.78,15700.0,21.7199,21.7199,21.6908,21.7126,15700.0
2011-04-14 11:20:00,29.78,29.81,29.78,29.81,21400.0,21.7126,21.7345,21.7126,21.7345,21400.0
2011-04-14 11:25:00,29.81,29.82,29.79,29.81,33600.0,21.7345,21.7418,21.7199,21.7345,33600.0
2011-04-14 11:30:00,29.81,29.84,29.8,29.8,27000.0,21.7345,21.7564,21.7272,21.7272,27000.0
2011-04-14 11:35:00,29.8,29.81,29.79,29.8,10200.0,21.7272,21.7345,21.7199,21.7272,10200.0
2011-04-14 11:40:00,29.79,29.79,29.76,29.77,8900.0,21.7199,21.7199,21.698,21.7053,8900.0
2011-04-14 11:45:00,29.77,29.8,29.76,29.78,18500.0,21.7053,21.7272,21.698,21.7126,18500.0
2011-04-14 11:50:00,29.78,29.79,29.76,29.79,11300.0,21.7126,21.7199,21.698,21.7199,11300.0
2011-04-14 11:55:00,29.78,29.84,29.75,29.84,52100.0,21.7126,21.7564,21.6908,21.7564,52100.0
2011-04-14 12:00:00,29.84,29.89,29.83,29.86,21900.0,21.7564,21.7928,21.7491,21.771,21900.0
2011-04-14 12:05:00,29.88,29.88,29.82,29.83,17600.0,21.7855,21.7855,21.7418,21.7491,17600.0
2011-04-14 12:10:00,29.84,29.87,29.82,29.87,29500.0,21.7564,21.7782,21.7418,21.7782,29500.0
2011-04-14 12:15:00,29.87,29.89,29.84,29.86,20100.0,21.7782,21.7928,21.7564,21.771,20100.0
2011-04-14 12:20:00,29.86,29.88,29.84,29.88,20400.0,21.771,21.7855,21.7564,21.7855,20400.0
2011-04-14 12:25:00,29.88,29.88,29.84,29.86,30100.0,21.7855,21.7855,21.7564,21.771,30100.0
2011-04-14 12:30:00,29.86,29.86,29.84,29.86,14600.0,21.771,21.771,21.7564,21.771,14600.0
2011-04-14 12:35:00,29.86,29.87,29.84,29.84,8900.0,21.771,21.7782,21.7564,21.7564,8900.0
2011-04-14 12:40:00,29.84,29.85,29.84,29.84,8600.0,21.7564,21.7637,21.7564,21.7564,8600.0
2011-04-14 12:45:00,29.84,29.85,29.82,29.82,8700.0,21.7564,21.7637,21.7418,21.7418,8700.0
2011-04-14 12:50:00,29.83,29.86,29.83,29.86,8100.0,21.7491,21.771,21.7491,21.771,8100.0
2011-04-14 12:55:00,29.86,29.86,29.85,29.85,4100.0,21.771,21.771,21.7637,21.7637,4100.0
2011-04-14 13:00:00,29.85,29.87,29.85,29.86,21500.0,21.7637,21.7782,21.7637,21.771,21500.0
2011-04-14 13:05:00,29.87,29.87,29.86,29.86,11400.0,21.7782,21.7782,21.771,21.771,11400.0
2011-04-14 13:10:00,29.86,29.86,29.83,29.84,20700.0,21.771,21.771,21.7491,21.7564,20700.0
2011-04-14 13:15:00,29.84,29.84,29.81,29.81,8400.0,21.7564,21.7564,21.7345,21.7345,8400.0
2011-04-14 13:20:00,29.81,29.82,29.79,29.79,19800.0,21.7345,21.7418,21.7199,21.7199,19800.0
2011-04-14 13:25:00,29.79,29.83,29.79,29.83,17100.0,21.7199,21.7491,21.7199,21.7491,17100.0
2011-04-14 13:30:00,29.83,29.83,29.79,29.81,13000.0,21.7491,21.7491,21.7199,21.7345,13000.0
2011-04-14 13:35:00,29.82,29.82,29.8,29.8,7200.0,21.7418,21.7418,21.7272,21.7272,7200.0
2011-04-14 13:40:00,29.8,29.81,29.76,29.77,14900.0,21.7272,21.7345,21.698,21.7053,14900.0
2011-04-14 13:45:00,29.77,29.79,29.77,29.79,8300.0,21.7053,21.7199,21.7053,21.7199,8300.0
2011-04-14 13:50:00,29.79,29.79,29.76,29.79,21900.0,21.7199,21.7199,21.698,21.7199,21900.0
2011-04-14 13:55:00,29.79,29.81,29.77,29.77,15900.0,21.7199,21.7345,21.7053,21.7053,15900.0
2011-04-14 14:00:00,29.77,29.82,29.77,29.81,8900.0,21.7053,21.7418,21.7053,21.7345,8900.0
2011-04-14 14:05:00,29.82,29.85,29.82,29.83,7500.0,21.7418,21.7637,21.7418,21.7491,7500.0
2011-04-14 14:10:00,29.83,29.84,29.82,29.84,10900.0,21.7491,21.7564,21.7418,21.7564,10900.0
2011-04-14 14:15:00,29.84,29.85,29.83,29.84,126600.0,21.7564,21.7637,21.7491,21.7564,126600.0
2011-04-14 14:20:00,29.85,29.85,29.83,29.84,18600.0,21.7637,21.7637,21.7491,21.7564,18600.0
2011-04-14 14:25:00,29.84,29.85,29.82,29.83,28500.0,21.7564,21.7637,21.7418,21.7491,28500.0
2011-04-14 14:30:00,29.84,29.85,29.83,29.85,31200.0,21.7564,21.7637,21.7491,21.7637,31200.0
2011-04-14 14:35:00,29.85,29.87,29.85,29.87,8700.0,21.7637,21.7782,21.7637,21.7782,8700.0
2011-04-14 14:40:00,29.87,29.88,29.85,29.85,12300.0,21.7782,21.7855,21.7637,21.7637,12300.0
2011-04-14 14:45:00,29.86,29.86,29.83,29.84,8100.0,21.771,21.771,21.7491,21.7564,8100.0
2011-04-14 14:50:00,29.84,29.85,29.83,29.85,10100.0,21.7564,21.7637,21.7491,21.7637,10100.0
2011-04-14 14:55:00,29.85,29.87,29.85,29.87,9200.0,21.7637,21.7782,21.7637,21.7782,9200.0
2011-04-14 15:00:00,29.86,29.93,29.84,29.9,28900.0,21.771,21.822,21.7564,21.8001,28900.0
2011-04-14 15:05:00,29.9,29.92,29.88,29.89,17800.0,21.8001,21.8147,21.7855,21.7928,17800.0
2011-04-14 15:10:00,29.89,29.91,29.88,29.91,14600.0,21.7928,21.8074,21.7855,21.8074,14600.0
2011-04-14 15:15:00,29.91,29.94,29.9,29.94,12300.0,21.8074,21.8293,21.8001,21.8293,12300.0
2011-04-14 15:20:00,29.93,29.94,29.92,29.92,17200.0,21.822,21.8293,21.8147,21.8147,17200.0
2011-04-14 15:25:00,29.92,29.93,29.89,29.9,14600.0,21.8147,21.822,21.7928,21.8001,14600.0
2011-04-14 15:30:00,29.9,29.91,29.86,29.87,33400.0,21.8001,21.8074,21.771,21.7782,33400.0
2011-04-14 15:35:00,29.87,29.88,29.86,29.88,17600.0,21.7782,21.7855,21.771,21.7855,17600.0
2011-04-14 15:40:00,29.88,29.88,29.86,29.87,21200.0,21.7855,21.7855,21.771,21.7782,21200.0
2011-04-14 15:45:00,29.87,29.87,29.84,29.85,28400.0,21.7782,21.7782,21.7564,21.7637,28400.0
2011-04-14 15:50:00,29.85,29.88,29.85,29.88,48600.0,21.7637,21.7855,21.7637,21.7855,48600.0
2011-04-14 15:55:00,29.88,29.89,29.85,29.86,130100.0,21.7855,21.7928,21.7637,21.771,130100.0
2011-04-15 09:30:00,29.98,30.03,29.95,29.95,173400.0,21.8584,21.8949,21.8366,21.8366,173400.0
2011-04-15 09:35:00,29.96,30.03,29.96,30.01,26500.0,21.8439,21.8949,21.8439,21.8803,26500.0
2011-04-15 09:40:00,30.01,30.02,29.93,29.96,22700.0,21.8803,21.8876,21.822,21.8439,22700.0
2011-04-15 09:45:00,29.95,29.97,29.9,29.92,37500.0,21.8366,21.8512,21.8001,21.8147,37500.0
2011-04-15 09:50:00,29.93,29.96,29.88,29.96,19600.0,21.822,21.8439,21.7855,21.8439,19600.0
2011-04-15 09:55:00,29.96,30.05,29.96,30.03,15100.0,21.8439,21.9095,21.8439,21.8949,15100.0
2011-04-15 10:00:00,30.05,30.11,30.04,30.1,31100.0,21.9095,21.9532,21.9022,21.9459,31100.0
2011-04-15 10:05:00,30.1,30.1,30.06,30.07,9800.0,21.9459,21.9459,21.9168,21.9241,9800.0
2011-04-15 10:10:00,30.06,30.06,30.02,30.04,5100.0,21.9168,21.9168,21.8876,21.9022,5100.0
2011-04-15 10:15:00,30.04,30.06,30.03,30.03,15800.0,21.9022,21.9168,21.8949,21.8949,15800.0
2011-04-15 10:20:00,30.02,30.09,30.02,30.09,34500.0,21.8876,21.9386,21.8876,21.9386,34500.0
2011-04-15 10:25:00,30.08,30.1,30.07,30.07,26500.0,21.9314,21.9459,21.9241,21.9241,26500.0
2011-04-15 10:30:00,30.08,30.11,30.05,30.05,46800.0,21.9314,21.9532,21.9095,21.9095,46800.0
2011-04-15 10:35:00,30.05,30.05,30.01,30.02,39200.0,21.9095,21.9095,21.8803,21.8876,39200.0
2011-04-15 10:40:00,30.03,30.03,30.01,30.01,18700.0,21.8949,21.8949,21.8803,21.8803,18700.0
2011-04-15 10:45:00,30.02,30.02,29.99,29.99,41000.0,21.8876,21.8876,21.8657,21.8657,41000.0
2011-04-15 10:50:00,30.0,30.01,29.96,29.97,21700.0,21.873,21.8803,21.8439,21.8512,21700.0
2011-04-15 10:55:00,29.97,30.01,29.97,29.98,19100.0,21.8512,21.8803,21.8512,21.8584,19100.0
2011-04-15 11:00:00,29.98,29.99,29.97,29.98,3600.0,21.8584,21.8657,21.8512,21.8584,3600.0
2011-04-15 11:05:00,29.98,29.98,29.96,29.96,5000.0,21.8584,21.8584,21.8439,21.8439,5000.0
2011-04-15 11:10:00,29.96,29.99,29.96,29.96,16800.0,21.8439,21.8657,21.8439,21.8439,16800.0
2011-04-15 11:15:00,29.97,29.98,29.96,29.98,7900.0,21.8512,21.8584,21.8439,21.8584,7900.0
2011-04-15 11:20:00,29.98,30.01,29.98,29.99,34000.0,21.8584,21.8803,21.8584,21.8657,34000.0
2011-04-15 11:25:00,29.98,30.01,29.95,29.99,24500.0,21.8584,21.8803,21.8366,21.8657,24500.0
2011-04-15 11:30:00,30.0,30.01,29.96,29.97,33300.0,21.873,21.8803,21.8439,21.8512,33300.0
2011-04-15 11:35:00,29.97,30.0,29.94,29.95,62400.0,21.8512,21.873,21.8293,21.8366,62400.0
2011-04-15 11:40:00,29.95,29.97,29.95,29.97,12100.0,21.8366,21.8512,21.8366,21.8512,12100.0
2011-04-15 11:45:00,29.97,29.98,29.97,29.98,4100.0,21.8512,21.8584,21.8512,21.8584,4100.0
2011-04-15 11:50:00,29.98,29.98,29.97,29.98,3100.0,21.8584,21.8584,21.8512,21.8584,3100.0
2011-04-15 11:55:00,29.98,30.01,29.98,29.99,84400.0,21.8584,21.8803,21.8584,21.8657,84400.0
2011-04-15 12:00:00,29.98,29.99,29.98,29.99,1300.0,21.8584,21.8657,21.8584,21.8657,1300.0
2011-04-15 12:05:00,30.0,30.0,29.99,29.99,2000.0,21.873,21.873,21.8657,21.8657,2000.0
2011-04-15 12:10:00,30.0,30.01,29.99,30.0,19400.0,21.873,21.8803,21.8657,21.873,19400.0
2011-04-15 12:15:00,30.0,30.0,29.99,30.0,4700.0,21.873,21.873,21.8657,21.873,4700.0
2011-04-15 12:20:00,29.99,30.0,29.99,29.99,2300.0,21.8657,21.873,21.8657,21.8657,2300.0
2011-04-15 12:25:00,30.0,30.0,29.99,30.0,5200.0,21.873,21.873,21.8657,21.873,5200.0
2011-04-15 12:30:00,29.99,30.0,29.98,29.99,10400.0,21.8657,21.873,21.8584,21.8657,10400.0
2011-04-15 12:35:00,29.99,30.0,29.98,29.99,15400.0,21.8657,21.873,21.8584,21.8657,15400.0
2011-04-15 12:40:00,29.99,29.99,29.98,29.98,1300.0,21.8657,21.8657,21.8584,21.8584,1300.0
2011-04-15 12:45:00,29.99,29.99,29.98,29.98,9300.0,21.8657,21.8657,21.8584,21.8584,9300.0
2011-04-15 12:50:00,29.99,29.99,29.98,29.98,2700.0,21.8657,21.8657,21.8584,21.8584,2700.0
2011-04-15 12:55:00,29.98,29.99,29.98,29.99,4400.0,21.8584,21.8657,21.8584,21.8657,4400.0
2011-04-15 13:00:00,29.98,29.99,29.98,29.99,5200.0,21.8584,21.8657,21.8584,21.8657,5200.0
2011-04-15 13:05:00,29.98,29.99,29.98,29.99,1800.0,21.8584,21.8657,21.8584,21.8657,1800.0
2011-04-15 13:10:00,29.99,29.99,29.98,29.99,400.0,21.8657,21.8657,21.8584,21.8657,400.0
2011-04-15 13:15:00,29.98,29.99,29.98,29.98,1200.0,21.8584,21.8657,21.8584,21.8584,1200.0
2011-04-15 13:20:00,29.99,29.99,29.98,29.99,2500.0,21.8657,21.8657,21.8584,21.8657,2500.0
2011-04-15 13:25:00,29.99,29.99,29.98,29.99,4600.0,21.8657,21.8657,21.8584,21.8657,4600.0
2011-04-15 13:30:00,29.98,29.99,29.98,29.99,1100.0,21.8584,21.8657,21.8584,21.8657,1100.0
2011-04-15 13:35:00,29.98,30.0,29.98,29.99,14400.0,21.8584,21.873,21.8584,21.8657,14400.0
2011-04-15 13:40:00,29.99,30.0,29.95,29.95,83400.0,21.8657,21.873,21.8366,21.8366,83400.0
2011-04-15 13:45:00,29.95,29.96,29.93,29.95,64200.0,21.8366,21.8439,21.822,21.8366,64200.0
2011-04-15 13:50:00,29.95,29.95,29.92,29.92,25000.0,21.8366,21.8366,21.8147,21.8147,25000.0
2011-04-15 13:55:00,29.92,29.93,29.92,29.92,2500.0,21.8147,21.822,21.8147,21.8147,2500.0
2011-04-15 14:00:00,29.92,29.93,29.91,29.93,5900.0,21.8147,21.822,21.8074,21.822,5900.0
2011-04-15 14:05:00,29.93,29.94,29.92,29.94,11000.0,21.822,21.8293,21.8147,21.8293,11000.0
2011-04-15 14:10:00,29.94,29.94,29.93,29.93,1800.0,21.8293,21.8293,21.822,21.822,1800.0
2011-04-15 14:15:00,29.94,29.95,29.93,29.95,6200.0,21.8293,21.8366,21.822,21.8366,6200.0
2011-04-15 14:20:00,29.94,29.95,29.94,29.94,6900.0,21.8293,21.8366,21.8293,21.8293,6900.0
2011-04-15 14:25:00,29.95,29.95,29.94,29.94,6500.0,21.8366,21.8366,21.8293,21.8293,6500.0
2011-04-15 14:30:00,29.95,29.95,29.94,29.95,12500.0,21.8366,21.8366,21.8293,21.8366,12500.0
2011-04-15 14:35:00,29.94,29.95,29.94,29.95,21500.0,21.8293,21.8366,21.8293,21.8366,21500.0
2011-04-15 14:40:00,29.95,29.95,29.94,29.95,4500.0,21.8366,21.8366,21.8293,21.8366,4500.0
2011-04-15 14:45:00,29.95,29.95,29.93,29.94,18100.0,21.8366,21.8366,21.822,21.8293,18100.0
2011-04-15 14:50:00,29.94,29.95,29.94,29.95,19500.0,21.8293,21.8366,21.8293,21.8366,19500.0
2011-04-15 14:55:00,29.95,29.95,29.94,29.95,5500.0,21.8366,21.8366,21.8293,21.8366,5500.0
2011-04-15 15:00:00,29.95,29.95,29.94,29.95,10400.0,21.8366,21.8366,21.8293,21.8366,10400.0
2011-04-15 15:05:00,29.95,29.95,29.94,29.95,5700.0,21.8366,21.8366,21.8293,21.8366,5700.0
2011-04-15 15:10:00,29.95,29.95,29.94,29.95,6400.0,21.8366,21.8366,21.8293,21.8366,6400.0
2011-04-15 15:15:00,29.95,29.95,29.92,29.94,23900.0,21.8366,21.8366,21.8147,21.8293,23900.0
2011-04-15 15:20:00,29.93,29.94,29.93,29.94,10900.0,21.822,21.8293,21.822,21.8293,10900.0
2011-04-15 15:25:00,29.94,29.95,29.92,29.92,23000.0,21.8293,21.8366,21.8147,21.8147,23000.0
2011-04-15 15:30:00,29.93,29.93,29.92,29.93,17800.0,21.822,21.822,21.8147,21.822,17800.0
2011-04-15 15:35:00,29.93,29.93,29.79,29.8,317500.0,21.822,21.822,21.7199,21.7272,317500.0
2011-04-15 15:40:00,29.79,29.84,29.79,29.81,102400.0,21.7199,21.7564,21.7199,21.7345,102400.0
2011-04-15 15:45:00,29.81,29.82,29.81,29.81,19000.0,21.7345,21.7418,21.7345,21.7345,19000.0
2011-04-15 15:50:00,29.81,29.86,29.81,29.86,42600.0,21.7345,21.771,21.7345,21.771,42600.0
2011-04-15 15:55:00,29.86,29.86,29.79,29.8,235300.0,21.771,21.771,21.7199,21.7272,235300.0
2011-04-18 09:30:00,29.54,29.54,29.25,29.27,56400.0,21.5376,21.5376,21.3262,21.3408,56400.0
2011-04-18 09:35:00,29.29,29.33,29.26,29.31,48900.0,21.3554,21.3845,21.3335,21.3699,48900.0
2011-04-18 09:40:00,29.31,29.32,29.25,29.25,21900.0,21.3699,21.3772,21.3262,21.3262,21900.0
2011-04-18 09:45:00,29.25,29.31,29.24,29.29,32800.0,21.3262,21.3699,21.3189,21.3554,32800.0
2011-04-18 09:50:00,29.28,29.3,29.25,29.3,24000.0,21.3481,21.3627,21.3262,21.3627,24000.0
2011-04-18 09:55:00,29.32,29.34,29.28,29.28,33500.0,21.3772,21.3918,21.3481,21.3481,33500.0
2011-04-18 10:00:00,29.27,29.32,29.26,29.27,35300.0,21.3408,21.3772,21.3335,21.3408,35300.0
2011-04-18 10:05:00,29.28,29.33,29.25,29.33,74000.0,21.3481,21.3845,21.3262,21.3845,74000.0
2011-04-18 10:10:00,29.33,29.36,29.3,29.33,28800.0,21.3845,21.4064,21.3627,21.3845,28800.0
2011-04-18 10:15:00,29.32,29.38,29.31,29.38,25000.0,21.3772,21.421,21.3699,21.421,25000.0
2011-04-18 10:20:00,29.38,29.43,29.33,29.35,28400.0,21.421,21.4574,21.3845,21.3991,28400.0
2011-04-18 10:25:00,29.35,29.35,29.3,29.32,16200.0,21.3991,21.3991,21.3627,21.3772,16200.0
2011-04-18 10:30:00,29.31,29.35,29.31,29.32,22500.0,21.3699,21.3991,21.3699,21.3772,22500.0
2011-04-18 10:35:00,29.32,29.35,29.32,29.35,20700.0,21.3772,21.3991,21.3772,21.3991,20700.0
2011-04-18 10:40:00,29.35,29.36,29.33,29.33,30300.0,21.3991,21.4064,21.3845,21.3845,30300.0
2011-04-18 10:45:00,29.33,29.36,29.32,29.33,46300.0,21.3845,21.4064,21.3772,21.3845,46300.0
2011-04-18 10:50:00,29.33,29.36,29.31,29.32,118200.0,21.3845,21.4064,21.3699,21.3772,118200.0
2011-04-18 10:55:00,29.31,29.34,29.3,29.3,36100.0,21.3699,21.3918,21.3627,21.3627,36100.0
2011-04-18 11:00:00,29.31,29.36,29.3,29.31,42100.0,21.3699,21.4064,21.3627,21.3699,42100.0
2011-04-18 11:05:00,29.31,29.34,29.28,29.34,20300.0,21.3699,21.3918,21.3481,21.3918,20300.0
2011-04-18 11:10:00,29.34,29.36,29.33,29.34,23100.0,21.3918,21.4064,21.3845,21.3918,23100.0
2011-04-18 11:15:00,29.33,29.36,29.33,29.33,32300.0,21.3845,21.4064,21.3845,21.3845,32300.0
2011-04-18 11:20:00,29.33,29.35,29.32,29.34,24200.0,21.3845,21.3991,21.3772,21.3918,24200.0
2011-04-18 11:25:00,29.34,29.34,29.33,29.34,8000.0,21.3918,21.3918,21.3845,21.3918,8000.0
2011-04-18 11:30:00,29.33,29.34,29.32,29.33,33600.0,21.3845,21.3918,21.3772,21.3845,33600.0
2011-04-18 11:35:00,29.34,29.34,29.33,29.34,8600.0,21.3918,21.3918,21.3845,21.3918,8600.0
2011-04-18 11:40:00,29.33,29.36,29.33,29.36,21900.0,21.3845,21.4064,21.3845,21.4064,21900.0
2011-04-18 11:45:00,29.36,29.41,29.34,29.36,17200.0,21.4064,21.4429,21.3918,21.4064,17200.0
2011-04-18 11:50:00,29.36,29.37,29.34,29.34,14200.0,21.4064,21.4137,21.3918,21.3918,14200.0
2011-04-18 11:55:00,29.35,29.38,29.35,29.37,22600.0,21.3991,21.421,21.3991,21.4137,22600.0
2011-04-18 12:00:00,29.37,29.37,29.33,29.35,18700.0,21.4137,21.4137,21.3845,21.3991,18700.0
2011-04-18 12:05:00,29.35,29.39,29.35,29.38,13300.0,21.3991,21.4283,21.3991,21.421,13300.0
2011-04-18 12:10:00,29.38,29.41,29.38,29.39,17700.0,21.421,21.4429,21.421,21.4283,17700.0
2011-04-18 12:15:00,29.37,29.39,29.36,29.37,12700.0,21.4137,21.4283,21.4064,21.4137,12700.0
2011-04-18 12:20:00,29.37,29.37,29.34,29.37,17700.0,21.4137,21.4137,21.3918,21.4137,17700.0
2011-04-18 12:25:00,29.36,29.37,29.33,29.35,22900.0,21.4064,21.4137,21.3845,21.3991,22900.0
2011-04-18 12:30:00,29.36,29.37,29.35,29.37,11100.0,21.4064,21.4137,21.3991,21.4137,11100.0
2011-04-18 12:35:00,29.37,29.4,29.34,29.38,55500.0,21.4137,21.4356,21.3918,21.421,55500.0
2011-04-18 12:40:00,29.38,29.39,29.36,29.37,41500.0,21.421,21.4283,21.4064,21.4137,41500.0
2011-04-18 12:45:00,29.37,29.37,29.35,29.37,8600.0,21.4137,21.4137,21.3991,21.4137,8600.0
2011-04-18 12:50:00,29.37,29.38,29.36,29.38,5300.0,21.4137,21.421,21.4064,21.421,5300.0
2011-04-18 12:55:00,29.38,29.39,29.37,29.38,9800.0,21.421,21.4283,21.4137,21.421,9800.0
2011-04-18 13:00:00,29.38,29.38,29.35,29.37,14100.0,21.421,21.421,21.3991,21.4137,14100.0
2011-04-18 13:05:00,29.37,29.37,29.36,29.36,7600.0,21.4137,21.4137,21.4064,21.4064,7600.0
2011-04-18 13:10:00,29.37,29.37,29.35,29.36,11000.0,21.4137,21.4137,21.3991,21.4064,11000.0
2011-04-18 13:15:00,29.35,29.36,29.35,29.36,18000.0,21.3991,21.4064,21.3991,21.4064,18000.0
2011-04-18 13:20:00,29.35,29.38,29.35,29.36,10700.0,21.3991,21.421,21.3991,21.4064,10700.0
2011-04-18 13:25:00,29.36,29.37,29.35,29.36,8700.0,21.4064,21.4137,21.3991,21.4064,8700.0
2011-04-18 13:30:00,29.37,29.38,29.36,29.38,12300.0,21.4137,21.421,21.4064,21.421,12300.0
2011-04-18 13:35:00,29.38,29.41,29.38,29.4,17100.0,21.421,21.4429,21.421,21.4356,17100.0
2011-04-18 13:40:00,29.4,29.4,29.37,29.39,19500.0,21.4356,21.4356,21.4137,21.4283,19500.0
2011-04-18 13:45:00,29.39,29.43,29.39,29.43,16000.0,21.4283,21.4574,21.4283,21.4574,16000.0
2011-04-18 13:50:00,29.43,29.44,29.43,29.44,8300.0,21.4574,21.4647,21.4574,21.4647,8300.0
2011-04-18 13:55:00,29.44,29.45,29.43,29.45,8200.0,21.4647,21.472,21.4574,21.472,8200.0
2011-04-18 14:00:00,29.44,29.45,29.4,29.41,20600.0,21.4647,21.472,21.4356,21.4429,20600.0
2011-04-18 14:05:00,29.41,29.44,29.4,29.44,19100.0,21.4429,21.4647,21.4356,21.4647,19100.0
2011-04-18 14:10:00,29.44,29.49,29.44,29.47,42800.0,21.4647,21.5012,21.4647,21.4866,42800.0
2011-04-18 14:15:00,29.48,29.48,29.45,29.46,14500.0,21.4939,21.4939,21.472,21.4793,14500.0
2011-04-18 14:20:00,29.46,29.46,29.45,29.46,15900.0,21.4793,21.4793,21.472,21.4793,15900.0
2011-04-18 14:25:00,29.45,29.46,29.45,29.46,16000.0,21.472,21.4793,21.472,21.4793,16000.0
2011-04-18 14:30:00,29.46,29.46,29.45,29.45,11400.0,21.4793,21.4793,21.472,21.472,11400.0
2011-04-18 14:35:00,29.46,29.46,29.45,29.46,28900.0,21.4793,21.4793,21.472,21.4793,28900.0
2011-04-18 14:40:00,29.46,29.5,29.45,29.46,30200.0,21.4793,21.5085,21.472,21.4793,30200.0
2011-04-18 14:45:00,29.46,29.5,29.45,29.48,46100.0,21.4793,21.5085,21.472,21.4939,46100.0
2011-04-18 14:50:00,29.48,29.49,29.46,29.47,12200.0,21.4939,21.5012,21.4793,21.4866,12200.0
2011-04-18 14:55:00,29.46,29.47,29.45,29.47,55400.0,21.4793,21.4866,21.472,21.4866,55400.0
2011-04-18 15:00:00,29.47,29.48,29.45,29.46,79200.0,21.4866,21.4939,21.472,21.4793,79200.0
2011-04-18 15:05:00,29.46,29.47,29.45,29.46,31300.0,21.4793,21.4866,21.472,21.4793,31300.0
2011-04-18 15:10:00,29.46,29.46,29.45,29.46,15300.0,21.4793,21.4793,21.472,21.4793,15300.0
2011-04-18 15:15:00,29.45,29.5,29.45,29.5,37200.0,21.472,21.5085,21.472,21.5085,37200.0
2011-04-18 15:20:00,29.5,29.53,29.5,29.51,69900.0,21.5085,21.5303,21.5085,21.5158,69900.0
2011-04-18 15:25:00,29.5,29.51,29.5,29.5,28100.0,21.5085,21.5158,21.5085,21.5085,28100.0
2011-04-18 15:30:00,29.5,29.54,29.5,29.52,58600.0,21.5085,21.5376,21.5085,21.5231,58600.0
2011-04-18 15:35:00,29.52,29.52,29.5,29.51,62400.0,21.5231,21.5231,21.5085,21.5158,62400.0
2011-04-18 15:40:00,29.51,29.52,29.49,29.51,83800.0,21.5158,21.5231,21.5012,21.5158,83800.0
2011-04-18 15:45:00,29.51,29.51,29.5,29.5,55900.0,21.5158,21.5158,21.5085,21.5085,55900.0
2011-04-18 15:50:00,29.51,29.52,29.5,29.52,80600.0,21.5158,21.5231,21.5085,21.5231,80600.0
2011-04-18 15:55:00,29.52,29.58,29.52,29.58,174900.0,21.5231,21.5668,21.5231,21.5668,174900.0
2011-04-19 09:30:00,29.55,29.57,29.47,29.53,17400.0,21.5449,21.5595,21.4866,21.5303,17400.0
2011-04-19 09:35:00,29.52,29.57,29.52,29.55,19500.0,21.5231,21.5595,21.5231,21.5449,19500.0
2011-04-19 09:40:00,29.54,29.59,29.49,29.51,41600.0,21.5376,21.5741,21.5012,21.5158,41600.0
2011-04-19 09:45:00,29.54,29.54,29.46,29.47,13600.0,21.5376,21.5376,21.4793,21.4866,13600.0
2011-04-19 09:50:00,29.46,29.5,29.46,29.48,21000.0,21.4793,21.5085,21.4793,21.4939,21000.0
2011-04-19 09:55:00,29.47,29.5,29.46,29.48,17000.0,21.4866,21.5085,21.4793,21.4939,17000.0
2011-04-19 10:00:00,29.48,29.51,29.46,29.49,21000.0,21.4939,21.5158,21.4793,21.5012,21000.0
2011-04-19 10:05:00,29.49,29.54,29.45,29.5,68100.0,21.5012,21.5376,21.472,21.5085,68100.0
2011-04-19 10:10:00,29.5,29.51,29.43,29.44,33600.0,21.5085,21.5158,21.4574,21.4647,33600.0
2011-04-19 10:15:00,29.44,29.48,29.43,29.45,20300.0,21.4647,21.4939,21.4574,21.472,20300.0
2011-04-19 10:20:00,29.46,29.48,29.43,29.46,62400.0,21.4793,21.4939,21.4574,21.4793,62400.0
2011-04-19 10:25:00,29.46,29.48,29.44,29.45,19900.0,21.4793,21.4939,21.4647,21.472,19900.0
2011-04-19 10:30:00,29.44,29.44,29.39,29.41,14100.0,21.4647,21.4647,21.4283,21.4429,14100.0
2011-04-19 10:35:00,29.41,29.45,29.4,29.42,12900.0,21.4429,21.472,21.4356,21.4501,12900.0
2011-04-19 10:40:00,29.4,29.41,29.38,29.39,13400.0,21.4356,21.4429,21.421,21.4283,13400.0
2011-04-19 10:45:00,29.4,29.4,29.38,29.39,8500.0,21.4356,21.4356,21.421,21.4283,8500.0
2011-04-19 10:50:00,29.38,29.41,29.38,29.4,8800.0,21.421,21.4429,21.421,21.4356,8800.0
2011-04-19 10:55:00,29.4,29.4,29.38,29.38,7400.0,21.4356,21.4356,21.421,21.421,7400.0
2011-04-19 11:00:00,29.38,29.38,29.34,29.35,21700.0,21.421,21.421,21.3918,21.3991,21700.0
2011-04-19 11:05:00,29.35,29.36,29.34,29.36,14000.0,21.3991,21.4064,21.3918,21.4064,14000.0
2011-04-19 11:10:00,29.36,29.36,29.34,29.35,28400.0,21.4064,21.4064,21.3918,21.3991,28400.0
2011-04-19 11:15:00,29.35,29.37,29.34,29.35,43300.0,21.3991,21.4137,21.3918,21.3991,43300.0
2011-04-19 11:20:00,29.36,29.36,29.35,29.35,23700.0,21.4064,21.4064,21.3991,21.3991,23700.0
2011-04-19 11:25:00,29.35,29.35,29.32,29.32,11500.0,21.3991,21.3991,21.3772,21.3772,11500.0
2011-04-19 11:30:00,29.32,29.33,29.3,29.32,12500.0,21.3772,21.3845,21.3627,21.3772,12500.0
2011-04-19 11:35:00,29.32,29.32,29.31,29.32,8300.0,21.3772,21.3772,21.3699,21.3772,8300.0
2011-04-19 11:40:00,29.31,29.32,29.31,29.31,2700.0,21.3699,21.3772,21.3699,21.3699,2700.0
2011-04-19 11:45:00,29.31,29.32,29.31,29.32,1700.0,21.3699,21.3772,21.3699,21.3772,1700.0
2011-04-19 11:50:00,29.32,29.32,29.3,29.31,31800.0,21.3772,21.3772,21.3627,21.3699,31800.0
2011-04-19 11:55:00,29.31,29.31,29.28,29.31,38300.0,21.3699,21.3699,21.3481,21.3699,38300.0
2011-04-19 12:00:00,29.31,29.31,29.3,29.31,17200.0,21.3699,21.3699,21.3627,21.3699,17200.0
2011-04-19 12:05:00,29.31,29.31,29.3,29.31,7900.0,21.3699,21.3699,21.3627,21.3699,7900.0
2011-04-19 12:10:00,29.31,29.31,29.27,29.3,23000.0,21.3699,21.3699,21.3408,21.3627,23000.0
2011-04-19 12:15:00,29.31,29.31,29.3,29.31,3300.0,21.3699,21.3699,21.3627,21.3699,3300.0
2011-04-19 12:20:00,29.3,29.31,29.27,29.27,20500.0,21.3627,21.3699,21.3408,21.3408,20500.0
2011-04-19 12:25:00,29.27,29.27,29.24,29.27,61900.0,21.3408,21.3408,21.3189,21.3408,61900.0
2011-04-19 12:30:00,29.26,29.29,29.25,29.29,19100.0,21.3335,21.3554,21.3262,21.3554,19100.0
2011-04-19 12:35:00,29.29,29.3,29.28,29.29,10600.0,21.3554,21.3627,21.3481,21.3554,10600.0
2011-04-19 12:40:00,29.29,29.29,29.27,29.29,25800.0,21.3554,21.3554,21.3408,21.3554,25800.0
2011-04-19 12:45:00,29.29,29.29,29.27,29.28,47000.0,21.3554,21.3554,21.3408,21.3481,47000.0
2011-04-19 12:50:00,29.28,29.29,29.28,29.29,10500.0,21.3481,21.3554,21.3481,21.3554,10500.0
2011-04-19 12:55:00,29.29,29.29,29.28,29.28,7800.0,21.3554,21.3554,21.3481,21.3481,7800.0
2011-04-19 13:00:00,29.28,29.3,29.28,29.29,65100.0,21.3481,21.3627,21.3481,21.3554,65100.0
2011-04-19 13:05:00,29.3,29.3,29.28,29.29,45200.0,21.3627,21.3627,21.3481,21.3554,45200.0
2011-04-19 13:10:00,29.28,29.31,29.28,29.3,33400.0,21.3481,21.3699,21.3481,21.3627,33400.0
2011-04-19 13:15:00,29.3,29.34,29.3,29.3,20400.0,21.3627,21.3918,21.3627,21.3627,20400.0
2011-04-19 13:20:00,29.31,29.34,29.3,29.34,24800.0,21.3699,21.3918,21.3627,21.3918,24800.0
2011-04-19 13:25:00,29.34,29.34,29.33,29.34,5500.0,21.3918,21.3918,21.3845,21.3918,5500.0
2011-04-19 13:30:00,29.33,29.34,29.33,29.34,2000.0,21.3845,21.3918,21.3845,21.3918,2000.0
2011-04-19 13:35:00,29.34,29.34,29.33,29.34,6700.0,21.3918,21.3918,21.3845,21.3918,6700.0
2011-04-19 13:40:00,29.34,29.38,29.34,29.37,15600.0,21.3918,21.421,21.3918,21.4137,15600.0
2011-04-19 13:45:00,29.37,29.38,29.36,29.38,4900.0,21.4137,21.421,21.4064,21.421,4900.0
2011-04-19 13:50:00,29.38,29.38,29.36,29.36,14700.0,21.421,21.421,21.4064,21.4064,14700.0
2011-04-19 13:55:00,29.37,29.37,29.36,29.36,1400.0,21.4137,21.4137,21.4064,21.4064,1400.0
2011-04-19 14:00:00,29.36,29.38,29.35,29.36,10100.0,21.4064,21.421,21.3991,21.4064,10100.0
2011-04-19 14:05:00,29.35,29.38,29.35,29.38,8600.0,21.3991,21.421,21.3991,21.421,8600.0
2011-04-19 14:10:00,29.37,29.39,29.36,29.38,7100.0,21.4137,21.4283,21.4064,21.421,7100.0
2011-04-19 14:15:00,29.39,29.4,29.38,29.4,3100.0,21.4283,21.4356,21.421,21.4356,3100.0
2011-04-19 14:20:00,29.39,29.39,29.37,29.38,9400.0,21.4283,21.4283,21.4137,21.421,9400.0
2011-04-19 14:25:00,29.38,29.39,29.37,29.39,4500.0,21.421,21.4283,21.4137,21.4283,4500.0
2011-04-19 14:30:00,29.38,29.39,29.38,29.38,6900.0,21.421,21.4283,21.421,21.421,6900.0
2011-04-19 14:35:00,29.39,29.39,29.38,29.39,4100.0,21.4283,21.4283,21.421,21.4283,4100.0
2011-04-19 14:40:00,29.39,29.39,29.37,29.38,18400.0,21.4283,21.4283,21.4137,21.421,18400.0
2011-04-19 14:45:00,29.39,29.39,29.36,29.37,16600.0,21.4283,21.4283,21.4064,21.4137,16600.0
2011-04-19 14:50:00,29.38,29.39,29.36,29.38,11600.0,21.421,21.4283,21.4064,21.421,11600.0
2011-04-19 14:55:00,29.38,29.38,29.35,29.35,12800.0,21.421,21.421,21.3991,21.3991,12800.0
2011-04-19 15:00:00,29.35,29.38,29.35,29.38,11300.0,21.3991,21.421,21.3991,21.421,11300.0
2011-04-19 15:05:00,29.38,29.4,29.37,29.39,17800.0,21.421,21.4356,21.4137,21.4283,17800.0
2011-04-19 15:10:00,29.4,29.4,29.39,29.4,5400.0,21.4356,21.4356,21.4283,21.4356,5400.0
2011-04-19 15:15:00,29.4,29.41,29.38,29.41,27500.0,21.4356,21.4429,21.421,21.4429,27500.0
2011-04-19 15:20:00,29.41,29.41,29.4,29.41,9500.0,21.4429,21.4429,21.4356,21.4429,9500.0
2011-04-19 15:25:00,29.41,29.41,29.4,29.4,23300.0,21.4429,21.4429,21.4356,21.4356,23300.0
2011-04-19 15:30:00,29.41,29.41,29.39,29.41,35700.0,21.4429,21.4429,21.4283,21.4429,35700.0
2011-04-19 15:35:00,29.41,29.42,29.4,29.42,23900.0,21.4429,21.4501,21.4356,21.4501,23900.0
2011-04-19 15:40:00,29.42,29.43,29.4,29.43,36700.0,21.4501,21.4574,21.4356,21.4574,36700.0
2011-04-19 15:45:00,29.43,29.43,29.4,29.4,40700.0,21.4574,21.4574,21.4356,21.4356,40700.0
2011-04-19 15:50:00,29.4,29.43,29.4,29.42,36100.0,21.4356,21.4574,21.4356,21.4501,36100.0
2011-04-19 15:55:00,29.43,29.43,29.4,29.41,98500.0,21.4574,21.4574,21.4356,21.4429,98500.0
2011-04-20 09:30:00,29.75,29.76,29.68,29.73,25700.0,21.6908,21.698,21.6397,21.6762,25700.0
2011-04-20 09:35:00,29.72,29.74,29.62,29.63,8200.0,21.6689,21.6835,21.596,21.6033,8200.0
2011-04-20 09:40:00,29.63,29.68,29.63,29.65,13600.0,21.6033,21.6397,21.6033,21.6178,13600.0
2011-04-20 09:45:00,29.65,29.75,29.65,29.68,40100.0,21.6178,21.6908,21.6178,21.6397,40100.0
2011-04-20 09:50:00,29.69,29.69,29.6,29.63,85500.0,21.647,21.647,21.5814,21.6033,85500.0
2011-04-20 09:55:00,29.64,29.64,29.62,29.63,29300.0,21.6106,21.6106,21.596,21.6033,29300.0
2011-04-20 10:00:00,29.63,29.64,29.58,29.63,38300.0,21.6033,21.6106,21.5668,21.6033,38300.0
2011-04-20 10:05:00,29.64,29.65,29.63,29.65,31200.0,21.6106,21.6178,21.6033,21.6178,31200.0
2011-04-20 10:10:00,29.64,29.65,29.62,29.63,74400.0,21.6106,21.6178,21.596,21.6033,74400.0
2011-04-20 10:15:00,29.64,29.65,29.62,29.64,26800.0,21.6106,21.6178,21.596,21.6106,26800.0
2011-04-20 10:20:00,29.64,29.65,29.64,29.64,12400.0,21.6106,21.6178,21.6106,21.6106,12400.0
2011-04-20 10:25:00,29.64,29.65,29.64,29.64,8900.0,21.6106,21.6178,21.6106,21.6106,8900.0
2011-04-20 10:30:00,29.65,29.65,29.64,29.65,22200.0,21.6178,21.6178,21.6106,21.6178,22200.0
2011-04-20 10:35:00,29.65,29.65,29.64,29.64,11700.0,21.6178,21.6178,21.6106,21.6106,11700.0
2011-04-20 10:40:00,29.64,29.65,29.64,29.65,11000.0,21.6106,21.6178,21.6106,21.6178,11000.0
2011-04-20 10:45:00,29.65,29.65,29.64,29.64,11700.0,21.6178,21.6178,21.6106,21.6106,11700.0
2011-04-20 10:50:00,29.65,29.68,29.63,29.67,20500.0,21.6178,21.6397,21.6033,21.6324,20500.0
2011-04-20 10:55:00,29.68,29.71,29.68,29.71,9000.0,21.6397,21.6616,21.6397,21.6616,9000.0
2011-04-20 11:00:00,29.71,29.71,29.59,29.65,159800.0,21.6616,21.6616,21.5741,21.6178,159800.0
2011-04-20 11:05:00,29.64,29.66,29.63,29.64,16000.0,21.6106,21.6251,21.6033,21.6106,16000.0
2011-04-20 11:10:00,29.64,29.64,29.63,29.64,5800.0,21.6106,21.6106,21.6033,21.6106,5800.0
2011-04-20 11:15:00,29.64,29.64,29.59,29.6,13500.0,21.6106,21.6106,21.5741,21.5814,13500.0
2011-04-20 11:20:00,29.6,29.62,29.59,29.61,13000.0,21.5814,21.596,21.5741,21.5887,13000.0
2011-04-20 11:25:00,29.61,29.63,29.59,29.63,54900.0,21.5887,21.6033,21.5741,21.6033,54900.0
2011-04-20 11:30:00,29.64,29.67,29.64,29.66,13100.0,21.6106,21.6324,21.6106,21.6251,13100.0
2011-04-20 11:35:00,29.67,29.67,29.64,29.65,15100.0,21.6324,21.6324,21.6106,21.6178,15100.0
2011-04-20 11:40:00,29.65,29.67,29.65,29.67,7400.0,21.6178,21.6324,21.6178,21.6324,7400.0
2011-04-20 11:45:00,29.67,29.67,29.65,29.67,12300.0,21.6324,21.6324,21.6178,21.6324,12300.0
2011-04-20 11:50:00,29.66,29.69,29.66,29.69,15100.0,21.6251,21.647,21.6251,21.647,15100.0
2011-04-20 11:55:00,29.69,29.69,29.68,29.68,6700.0,21.647,21.647,21.6397,21.6397,6700.0
2011-04-20 12:00:00,29.69,29.69,29.66,29.67,13500.0,21.647,21.647,21.6251,21.6324,13500.0
2011-04-20 12:05:00,29.67,29.67,29.62,29.62,14700.0,21.6324,21.6324,21.596,21.596,14700.0
2011-04-20 12:10:00,29.63,29.64,29.62,29.64,4900.0,21.6033,21.6106,21.596,21.6106,4900.0
2011-04-20 12:15:00,29.64,29.64,29.63,29.64,5300.0,21.6106,21.6106,21.6033,21.6106,5300.0
2011-04-20 12:20:00,29.64,29.64,29.63,29.63,7300.0,21.6106,21.6106,21.6033,21.6033,7300.0
2011-04-20 12:25:00,29.64,29.65,29.63,29.64,27800.0,21.6106,21.6178,21.6033,21.6106,27800.0
2011-04-20 12:30:00,29.64,29.66,29.63,29.64,21000.0,21.6106,21.6251,21.6033,21.6106,21000.0
2011-04-20 12:35:00,29.64,29.64,29.63,29.64,5800.0,21.6106,21.6106,21.6033,21.6106,5800.0
2011-04-20 12:40:00,29.63,29.64,29.63,29.64,3500.0,21.6033,21.6106,21.6033,21.6106,3500.0
2011-04-20 12:45:00,29.63,29.64,29.63,29.63,15900.0,21.6033,21.6106,21.6033,21.6033,15900.0
2011-04-20 12:50:00,29.64,29.64,29.63,29.64,3600.0,21.6106,21.6106,21.6033,21.6106,3600.0
2011-04-20 12:55:00,29.64,29.64,29.61,29.63,15600.0,21.6106,21.6106,21.5887,21.6033,15600.0
2011-04-20 13:00:00,29.62,29.64,29.62,29.64,11700.0,21.596,21.6106,21.596,21.6106,11700.0
2011-04-20 13:05:00,29.63,29.65,29.63,29.65,23600.0,21.6033,21.6178,21.6033,21.6178,23600.0
2011-04-20 13:10:00,29.65,29.65,29.64,29.65,6300.0,21.6178,21.6178,21.6106,21.6178,6300.0
2011-04-20 13:15:00,29.65,29.65,29.6,29.61,19900.0,21.6178,21.6178,21.5814,21.5887,19900.0
2011-04-20 13:20:00,29.6,29.62,29.6,29.6,14800.0,21.5814,21.596,21.5814,21.5814,14800.0
2011-04-20 13:25:00,29.6,29.63,29.6,29.63,24900.0,21.5814,21.6033,21.5814,21.6033,24900.0
2011-04-20 13:30:00,29.63,29.63,29.62,29.62,6000.0,21.6033,21.6033,21.596,21.596,6000.0
2011-04-20 13:35:00,29.63,29.64,29.63,29.64,6900.0,21.6033,21.6106,21.6033,21.6106,6900.0
2011-04-20 13:40:00,29.64,29.65,29.63,29.64,180300.0,21.6106,21.6178,21.6033,21.6106,180300.0
2011-04-20 13:45:00,29.64,29.64,29.63,29.64,2800.0,21.6106,21.6106,21.6033,21.6106,2800.0
2011-04-20 13:50:00,29.64,29.66,29.63,29.65,22700.0,21.6106,21.6251,21.6033,21.6178,22700.0
2011-04-20 13:55:00,29.65,29.66,29.64,29.65,4900.0,21.6178,21.6251,21.6106,21.6178,4900.0
2011-04-20 14:00:00,29.65,29.66,29.64,29.66,14200.0,21.6178,21.6251,21.6106,21.6251,14200.0
2011-04-20 14:05:00,29.66,29.66,29.64,29.65,18800.0,21.6251,21.6251,21.6106,21.6178,18800.0
2011-04-20 14:10:00,29.64,29.68,29.64,29.66,21500.0,21.6106,21.6397,21.6106,21.6251,21500.0
2011-04-20 14:15:00,29.66,29.66,29.64,29.65,9500.0,21.6251,21.6251,21.6106,21.6178,9500.0
2011-04-20 14:20:00,29.65,29.65,29.64,29.64,9100.0,21.6178,21.6178,21.6106,21.6106,9100.0
2011-04-20 14:25:00,29.64,29.64,29.62,29.62,9500.0,21.6106,21.6106,21.596,21.596,9500.0
2011-04-20 14:30:00,29.62,29.64,29.62,29.64,14300.0,21.596,21.6106,21.596,21.6106,14300.0
2011-04-20 14:35:00,29.64,29.64,29.63,29.64,11400.0,21.6106,21.6106,21.6033,21.6106,11400.0
2011-04-20 14:40:00,29.64,29.65,29.63,29.65,13500.0,21.6106,21.6178,21.6033,21.6178,13500.0
2011-04-20 14:45:00,29.65,29.66,29.65,29.66,60200.0,21.6178,21.6251,21.6178,21.6251,60200.0
2011-04-20 14:50:00,29.66,29.69,29.65,29.69,27600.0,21.6251,21.647,21.6178,21.647,27600.0
2011-04-20 14:55:00,29.68,29.71,29.68,29.71,29700.0,21.6397,21.6616,21.6397,21.6616,29700.0
2011-04-20 15:00:00,29.71,29.71,29.7,29.71,10400.0,21.6616,21.6616,21.6543,21.6616,10400.0
2011-04-20 15:05:00,29.71,29.72,29.7,29.71,10400.0,21.6616,21.6689,21.6543,21.6616,10400.0
2011-04-20 15:10:00,29.72,29.74,29.71,29.73,21100.0,21.6689,21.6835,21.6616,21.6762,21100.0
2011-04-20 15:15:00,29.73,29.74,29.72,29.73,20600.0,21.6762,21.6835,21.6689,21.6762,20600.0
2011-04-20 15:20:00,29.74,29.75,29.72,29.73,24800.0,21.6835,21.6908,21.6689,21.6762,24800.0
2011-04-20 15:25:00,29.73,29.76,29.72,29.76,36600.0,21.6762,21.698,21.6689,21.698,36600.0
2011-04-20 15:30:00,29.76,29.78,29.75,29.78,31600.0,21.698,21.7126,21.6908,21.7126,31600.0
2011-04-20 15:35:00,29.78,29.83,29.77,29.82,66300.0,21.7126,21.7491,21.7053,21.7418,66300.0
2011-04-20 15:40:00,29.83,29.86,29.82,29.86,37900.0,21.7491,21.771,21.7418,21.771,37900.0
2011-04-20 15:45:00,29.86,29.87,29.84,29.85,92400.0,21.771,21.7782,21.7564,21.7637,92400.0
2011-04-20 15:50:00,29.85,29.88,29.85,29.88,93800.0,21.7637,21.7855,21.7637,21.7855,93800.0
2011-04-20 15:55:00,29.88,29.89,29.87,29.89,157300.0,21.7855,21.7928,21.7782,21.7928,157300.0
2011-04-21 09:30:00,29.97,29.99,29.85,29.95,37400.0,21.8512,21.8657,21.7637,21.8366,37400.0
2011-04-21 09:35:00,29.95,29.99,29.95,29.98,10100.0,21.8366,21.8657,21.8366,21.8584,10100.0
2011-04-21 09:40:00,29.99,29.99,29.96,29.97,8600.0,21.8657,21.8657,21.8439,21.8512,8600.0
2011-04-21 09:45:00,29.98,29.98,29.88,29.88,25800.0,21.8584,21.8584,21.7855,21.7855,25800.0
2011-04-21 09:50:00,29.89,29.94,29.89,29.93,14600.0,21.7928,21.8293,21.7928,21.822,14600.0
2011-04-21 09:55:00,29.93,29.95,29.93,29.95,15200.0,21.822,21.8366,21.822,21.8366,15200.0
2011-04-21 10:00:00,29.94,29.94,29.85,29.91,43300.0,21.8293,21.8293,21.7637,21.8074,43300.0
2011-04-21 10:05:00,29.91,29.96,29.89,29.96,23200.0,21.8074,21.8439,21.7928,21.8439,23200.0
2011-04-21 10:10:00,29.95,29.95,29.9,29.95,12600.0,21.8366,21.8366,21.8001,21.8366,12600.0
2011-04-21 10:15:00,29.94,29.95,29.94,29.95,6800.0,21.8293,21.8366,21.8293,21.8366,6800.0
2011-04-21 10:20:00,29.95,29.96,29.93,29.94,26800.0,21.8366,21.8439,21.822,21.8293,26800.0
2011-04-21 10:25:00,29.94,29.95,29.92,29.92,7900.0,21.8293,21.8366,21.8147,21.8147,7900.0
2011-04-21 10:30:00,29.92,29.94,29.9,29.9,7200.0,21.8147,21.8293,21.8001,21.8001,7200.0
2011-04-21 10:35:00,29.89,29.9,29.88,29.88,5900.0,21.7928,21.8001,21.7855,21.7855,5900.0
2011-04-21 10:40:00,29.88,29.89,29.86,29.87,9700.0,21.7855,21.7928,21.771,21.7782,9700.0
2011-04-21 10:45:00,29.88,29.89,29.85,29.85,8900.0,21.7855,21.7928,21.7637,21.7637,8900.0
2011-04-21 10:50:00,29.85,29.87,29.85,29.87,4800.0,21.7637,21.7782,21.7637,21.7782,4800.0
2011-04-21 10:55:00,29.87,29.89,29.86,29.87,9100.0,21.7782,21.7928,21.771,21.7782,9100.0
2011-04-21 11:00:00,29.87,29.89,29.87,29.88,6500.0,21.7782,21.7928,21.7782,21.7855,6500.0
2011-04-21 11:05:00,29.88,29.89,29.87,29.88,5700.0,21.7855,21.7928,21.7782,21.7855,5700.0
2011-04-21 11:10:00,29.88,29.89,29.87,29.87,7600.0,21.7855,21.7928,21.7782,21.7782,7600.0
2011-04-21 11:15:00,29.87,29.88,29.86,29.86,3100.0,21.7782,21.7855,21.771,21.771,3100.0
2011-04-21 11:20:00,29.87,29.88,29.86,29.88,3600.0,21.7782,21.7855,21.771,21.7855,3600.0
2011-04-21 11:25:00,29.87,29.87,29.86,29.86,6300.0,21.7782,21.7782,21.771,21.771,6300.0
2011-04-21 11:30:00,29.87,29.88,29.85,29.85,12800.0,21.7782,21.7855,21.7637,21.7637,12800.0
2011-04-21 11:35:00,29.85,29.85,29.84,29.85,4800.0,21.7637,21.7637,21.7564,21.7637,4800.0
2011-04-21 11:40:00,29.84,29.86,29.84,29.86,7800.0,21.7564,21.771,21.7564,21.771,7800.0
2011-04-21 11:45:00,29.86,29.88,29.83,29.85,29300.0,21.771,21.7855,21.7491,21.7637,29300.0
2011-04-21 11:50:00,29.85,29.86,29.85,29.85,5400.0,21.7637,21.771,21.7637,21.7637,5400.0
2011-04-21 11:55:00,29.85,29.86,29.81,29.83,27200.0,21.7637,21.771,21.7345,21.7491,27200.0
2011-04-21 12:00:00,29.82,29.82,29.81,29.81,3200.0,21.7418,21.7418,21.7345,21.7345,3200.0
2011-04-21 12:05:00,29.82,29.82,29.77,29.78,35300.0,21.7418,21.7418,21.7053,21.7126,35300.0
2011-04-21 12:10:00,29.78,29.79,29.78,29.78,12900.0,21.7126,21.7199,21.7126,21.7126,12900.0
2011-04-21 12:15:00,29.78,29.79,29.78,29.78,11800.0,21.7126,21.7199,21.7126,21.7126,11800.0
2011-04-21 12:20:00,29.79,29.79,29.78,29.78,5300.0,21.7199,21.7199,21.7126,21.7126,5300.0
2011-04-21 12:25:00,29.78,29.79,29.78,29.79,5400.0,21.7126,21.7199,21.7126,21.7199,5400.0
2011-04-21 12:30:00,29.78,29.79,29.78,29.79,4700.0,21.7126,21.7199,21.7126,21.7199,4700.0
2011-04-21 12:35:00,29.78,29.79,29.78,29.79,3300.0,21.7126,21.7199,21.7126,21.7199,3300.0
2011-04-21 12:40:00,29.78,29.79,29.77,29.77,13900.0,21.7126,21.7199,21.7053,21.7053,13900.0
2011-04-21 12:45:00,29.77,29.77,29.76,29.76,6500.0,21.7053,21.7053,21.698,21.698,6500.0
2011-04-21 12:50:00,29.77,29.77,29.76,29.76,11100.0,21.7053,21.7053,21.698,21.698,11100.0
2011-04-21 12:55:00,29.77,29.77,29.71,29.72,50700.0,21.7053,21.7053,21.6616,21.6689,50700.0
2011-04-21 13:00:00,29.72,29.73,29.72,29.72,10300.0,21.6689,21.6762,21.6689,21.6689,10300.0
2011-04-21 13:05:00,29.72,29.73,29.72,29.73,18100.0,21.6689,21.6762,21.6689,21.6762,18100.0
2011-04-21 13:10:00,29.74,29.76,29.74,29.75,10400.0,21.6835,21.698,21.6835,21.6908,10400.0
2011-04-21 13:15:00,29.75,29.75,29.74,29.75,6700.0,21.6908,21.6908,21.6835,21.6908,6700.0
2011-04-21 13:20:00,29.75,29.75,29.74,29.74,3800.0,21.6908,21.6908,21.6835,21.6835,3800.0
2011-04-21 13:25:00,29.73,29.74,29.73,29.74,7600.0,21.6762,21.6835,21.6762,21.6835,7600.0
2011-04-21 13:30:00,29.74,29.75,29.73,29.74,7900.0,21.6835,21.6908,21.6762,21.6835,7900.0
2011-04-21 13:35:00,29.73,29.74,29.73,29.74,6800.0,21.6762,21.6835,21.6762,21.6835,6800.0
2011-04-21 13:40:00,29.74,29.74,29.73,29.73,6900.0,21.6835,21.6835,21.6762,21.6762,6900.0
2011-04-21 13:45:00,29.74,29.74,29.72,29.73,41600.0,21.6835,21.6835,21.6689,21.6762,41600.0
2011-04-21 13:50:00,29.73,29.73,29.72,29.73,11500.0,21.6762,21.6762,21.6689,21.6762,11500.0
2011-04-21 13:55:00,29.73,29.73,29.72,29.72,2700.0,21.6762,21.6762,21.6689,21.6689,2700.0
2011-04-21 14:00:00,29.72,29.74,29.72,29.73,26800.0,21.6689,21.6835,21.6689,21.6762,26800.0
2011-04-21 14:05:00,29.72,29.73,29.71,29.72,29600.0,21.6689,21.6762,21.6616,21.6689,29600.0
2011-04-21 14:10:00,29.71,29.71,29.7,29.7,15200.0,21.6616,21.6616,21.6543,21.6543,15200.0
2011-04-21 14:15:00,29.7,29.71,29.7,29.7,20700.0,21.6543,21.6616,21.6543,21.6543,20700.0
2011-04-21 14:20:00,29.7,29.71,29.69,29.69,44100.0,21.6543,21.6616,21.647,21.647,44100.0
2011-04-21 14:25:00,29.69,29.71,29.69,29.71,13100.0,21.647,21.6616,21.647,21.6616,13100.0
2011-04-21 14:30:00,29.71,29.71,29.7,29.71,3400.0,21.6616,21.6616,21.6543,21.6616,3400.0
2011-04-21 14:35:00,29.7,29.71,29.7,29.71,4400.0,21.6543,21.6616,21.6543,21.6616,4400.0
2011-04-21 14:40:00,29.7,29.71,29.7,29.7,10400.0,21.6543,21.6616,21.6543,21.6543,10400.0
2011-04-21 14:45:00,29.7,29.71,29.7,29.7,3400.0,21.6543,21.6616,21.6543,21.6543,3400.0
2011-04-21 14:50:00,29.71,29.71,29.69,29.7,11700.0,21.6616,21.6616,21.647,21.6543,11700.0
2011-04-21 14:55:00,29.7,29.7,29.67,29.68,40300.0,21.6543,21.6543,21.6324,21.6397,40300.0
2011-04-21 15:00:00,29.67,29.67,29.65,29.67,40200.0,21.6324,21.6324,21.6178,21.6324,40200.0
2011-04-21 15:05:00,29.67,29.7,29.66,29.68,62200.0,21.6324,21.6543,21.6251,21.6397,62200.0
2011-04-21 15:10:00,29.67,29.68,29.67,29.67,14400.0,21.6324,21.6397,21.6324,21.6324,14400.0
2011-04-21 15:15:00,29.67,29.68,29.66,29.67,6900.0,21.6324,21.6397,21.6251,21.6324,6900.0
2011-04-21 15:20:00,29.66,29.67,29.64,29.64,9300.0,21.6251,21.6324,21.6106,21.6106,9300.0
2011-04-21 15:25:00,29.65,29.65,29.64,29.65,14800.0,21.6178,21.6178,21.6106,21.6178,14800.0
2011-04-21 15:30:00,29.64,29.65,29.61,29.62,47500.0,21.6106,21.6178,21.5887,21.596,47500.0
2011-04-21 15:35:00,29.61,29.64,29.61,29.64,44100.0,21.5887,21.6106,21.5887,21.6106,44100.0
2011-04-21 15:40:00,29.63,29.65,29.63,29.65,16800.0,21.6033,21.6178,21.6033,21.6178,16800.0
2011-04-21 15:45:00,29.65,29.66,29.64,29.65,56800.0,21.6178,21.6251,21.6106,21.6178,56800.0
2011-04-21 15:50:00,29.65,29.65,29.62,29.64,148600.0,21.6178,21.6178,21.596,21.6106,148600.0
2011-04-21 15:55:00,29.64,29.65,29.63,29.65,90300.0,21.6106,21.6178,21.6033,21.6178,90300.0
2011-04-25 09:30:00,29.69,29.9,29.62,29.9,26100.0,21.647,21.8001,21.596,21.8001,26100.0
2011-04-25 09:35:00,29.91,29.91,29.77,29.8,12300.0,21.8074,21.8074,21.7053,21.7272,12300.0
2011-04-25 09:40:00,29.8,29.8,29.7,29.78,14300.0,21.7272,21.7272,21.6543,21.7126,14300.0
2011-04-25 09:45:00,29.78,29.89,29.78,29.88,15600.0,21.7126,21.7928,21.7126,21.7855,15600.0
2011-04-25 09:50:00,29.9,29.9,29.82,29.84,15500.0,21.8001,21.8001,21.7418,21.7564,15500.0
2011-04-25 09:55:00,29.83,29.84,29.74,29.75,40400.0,21.7491,21.7564,21.6835,21.6908,40400.0
2011-04-25 10:00:00,29.75,29.78,29.74,29.75,118600.0,21.6908,21.7126,21.6835,21.6908,118600.0
2011-04-25 10:05:00,29.75,29.75,29.71,29.71,38800.0,21.6908,21.6908,21.6616,21.6616,38800.0
2011-04-25 10:10:00,29.71,29.72,29.66,29.7,63300.0,21.6616,21.6689,21.6251,21.6543,63300.0
2011-04-25 10:15:00,29.7,29.71,29.67,29.67,49800.0,21.6543,21.6616,21.6324,21.6324,49800.0
2011-04-25 10:20:00,29.68,29.71,29.67,29.69,23800.0,21.6397,21.6616,21.6324,21.647,23800.0
2011-04-25 10:25:00,29.69,29.71,29.68,29.7,39700.0,21.647,21.6616,21.6397,21.6543,39700.0
2011-04-25 10:30:00,29.7,29.71,29.69,29.7,18700.0,21.6543,21.6616,21.647,21.6543,18700.0
2011-04-25 10:35:00,29.7,29.71,29.68,29.71,15300.0,21.6543,21.6616,21.6397,21.6616,15300.0
2011-04-25 10:40:00,29.7,29.71,29.68,29.69,9800.0,21.6543,21.6616,21.6397,21.647,9800.0
2011-04-25 10:45:00,29.69,29.7,29.67,29.7,21100.0,21.647,21.6543,21.6324,21.6543,21100.0
2011-04-25 10:50:00,29.7,29.71,29.69,29.7,31900.0,21.6543,21.6616,21.647,21.6543,31900.0
2011-04-25 10:55:00,29.7,29.7,29.62,29.64,51400.0,21.6543,21.6543,21.596,21.6106,51400.0
2011-04-25 11:00:00,29.64,29.65,29.62,29.63,14300.0,21.6106,21.6178,21.596,21.6033,14300.0
2011-04-25 11:05:00,29.63,29.64,29.63,29.64,2900.0,21.6033,21.6106,21.6033,21.6106,2900.0
2011-04-25 11:10:00,29.64,29.64,29.6,29.61,23000.0,21.6106,21.6106,21.5814,21.5887,23000.0
2011-04-25 11:15:00,29.6,29.61,29.6,29.61,5000.0,21.5814,21.5887,21.5814,21.5887,5000.0
2011-04-25 11:20:00,29.61,29.61,29.6,29.61,6300.0,21.5887,21.5887,21.5814,21.5887,6300.0
2011-04-25 11:25:00,29.61,29.62,29.6,29.6,23200.0,21.5887,21.596,21.5814,21.5814,23200.0
2011-04-25 11:30:00,29.6,29.61,29.6,29.6,5700.0,21.5814,21.5887,21.5814,21.5814,5700.0
2011-04-25 11:35:00,29.61,29.61,29.59,29.61,32300.0,21.5887,21.5887,21.5741,21.5887,32300.0
2011-04-25 11:40:00,29.61,29.65,29.6,29.64,24700.0,21.5887,21.6178,21.5814,21.6106,24700.0
2011-04-25 11:45:00,29.63,29.64,29.58,29.59,61100.0,21.6033,21.6106,21.5668,21.5741,61100.0
2011-04-25 11:50:00,29.59,29.59,29.56,29.58,14300.0,21.5741,21.5741,21.5522,21.5668,14300.0
2011-04-25 11:55:00,29.58,29.62,29.58,29.6,12700.0,21.5668,21.596,21.5668,21.5814,12700.0
2011-04-25 12:00:00,29.59,29.61,29.54,29.55,78200.0,21.5741,21.5887,21.5376,21.5449,78200.0
2011-04-25 12:05:00,29.55,29.55,29.53,29.54,6300.0,21.5449,21.5449,21.5303,21.5376,6300.0
2011-04-25 12:10:00,29.54,29.54,29.46,29.47,34300.0,21.5376,21.5376,21.4793,21.4866,34300.0
2011-04-25 12:15:00,29.47,29.49,29.46,29.49,34100.0,21.4866,21.5012,21.4793,21.5012,34100.0
2011-04-25 12:20:00,29.48,29.51,29.48,29.5,18300.0,21.4939,21.5158,21.4939,21.5085,18300.0
2011-04-25 12:25:00,29.5,29.51,29.49,29.5,21000.0,21.5085,21.5158,21.5012,21.5085,21000.0
2011-04-25 12:30:00,29.5,29.51,29.5,29.5,7500.0,21.5085,21.5158,21.5085,21.5085,7500.0
2011-04-25 12:35:00,29.51,29.53,29.5,29.52,15000.0,21.5158,21.5303,21.5085,21.5231,15000.0
2011-04-25 12:40:00,29.52,29.53,29.51,29.52,16200.0,21.5231,21.5303,21.5158,21.5231,16200.0
2011-04-25 12:45:00,29.52,29.55,29.51,29.55,29300.0,21.5231,21.5449,21.5158,21.5449,29300.0
2011-04-25 12:50:00,29.55,29.55,29.54,29.55,14800.0,21.5449,21.5449,21.5376,21.5449,14800.0
2011-04-25 12:55:00,29.55,29.55,29.42,29.48,101500.0,21.5449,21.5449,21.4501,21.4939,101500.0
2011-04-25 13:00:00,29.48,29.51,29.48,29.5,10700.0,21.4939,21.5158,21.4939,21.5085,10700.0
2011-04-25 13:05:00,29.5,29.52,29.5,29.52,5500.0,21.5085,21.5231,21.5085,21.5231,5500.0
2011-04-25 13:10:00,29.52,29.55,29.52,29.54,7800.0,21.5231,21.5449,21.5231,21.5376,7800.0
2011-04-25 13:15:00,29.55,29.55,29.54,29.55,7300.0,21.5449,21.5449,21.5376,21.5449,7300.0
2011-04-25 13:20:00,29.54,29.56,29.54,29.56,13300.0,21.5376,21.5522,21.5376,21.5522,13300.0
2011-04-25 13:25:00,29.56,29.6,29.56,29.6,13100.0,21.5522,21.5814,21.5522,21.5814,13100.0
2011-04-25 13:30:00,29.6,29.62,29.59,29.62,8600.0,21.5814,21.596,21.5741,21.596,8600.0
2011-04-25 13:35:00,29.62,29.65,29.62,29.65,24000.0,21.596,21.6178,21.596,21.6178,24000.0
2011-04-25 13:40:00,29.65,29.67,29.64,29.67,17800.0,21.6178,21.6324,21.6106,21.6324,17800.0
2011-04-25 13:45:00,29.67,29.69,29.67,29.68,27100.0,21.6324,21.647,21.6324,21.6397,27100.0
2011-04-25 13:50:00,29.69,29.71,29.68,29.69,51400.0,21.647,21.6616,21.6397,21.647,51400.0
2011-04-25 13:55:00,29.69,29.69,29.68,29.69,15100.0,21.647,21.647,21.6397,21.647,15100.0
2011-04-25 14:00:00,29.68,29.7,29.67,29.7,38300.0,21.6397,21.6543,21.6324,21.6543,38300.0
2011-04-25 14:05:00,29.7,29.71,29.69,29.71,30900.0,21.6543,21.6616,21.647,21.6616,30900.0
2011-04-25 14:10:00,29.71,29.72,29.7,29.72,19500.0,21.6616,21.6689,21.6543,21.6689,19500.0
2011-04-25 14:15:00,29.72,29.72,29.7,29.72,17500.0,21.6689,21.6689,21.6543,21.6689,17500.0
2011-04-25 14:20:00,29.72,29.72,29.71,29.71,7900.0,21.6689,21.6689,21.6616,21.6616,7900.0
2011-04-25 14:25:00,29.71,29.72,29.7,29.7,21700.0,21.6616,21.6689,21.6543,21.6543,21700.0
2011-04-25 14:30:00,29.7,29.71,29.7,29.7,8700.0,21.6543,21.6616,21.6543,21.6543,8700.0
2011-04-25 14:35:00,29.71,29.71,29.67,29.69,73800.0,21.6616,21.6616,21.6324,21.647,73800.0
2011-04-25 14:40:00,29.69,29.7,29.67,29.7,22300.0,21.647,21.6543,21.6324,21.6543,22300.0
2011-04-25 14:45:00,29.69,29.71,29.69,29.7,7400.0,21.647,21.6616,21.647,21.6543,7400.0
2011-04-25 14:50:00,29.71,29.72,29.7,29.72,24500.0,21.6616,21.6689,21.6543,21.6689,24500.0
2011-04-25 14:55:00,29.72,29.74,29.71,29.74,29800.0,21.6689,21.6835,21.6616,21.6835,29800.0
2011-04-25 15:00:00,29.74,29.74,29.73,29.74,23900.0,21.6835,21.6835,21.6762,21.6835,23900.0
2011-04-25 15:05:00,29.73,29.74,29.73,29.74,8100.0,21.6762,21.6835,21.6762,21.6835,8100.0
2011-04-25 15:10:00,29.74,29.74,29.69,29.71,23700.0,21.6835,21.6835,21.647,21.6616,23700.0
2011-04-25 15:15:00,29.71,29.72,29.7,29.72,26100.0,21.6616,21.6689,21.6543,21.6689,26100.0
2011-04-25 15:20:00,29.72,29.72,29.68,29.72,41100.0,21.6689,21.6689,21.6397,21.6689,41100.0
2011-04-25 15:25:00,29.71,29.72,29.7,29.7,13100.0,21.6616,21.6689,21.6543,21.6543,13100.0
2011-04-25 15:30:00,29.7,29.72,29.67,29.71,51000.0,21.6543,21.6689,21.6324,21.6616,51000.0
2011-04-25 15:35:00,29.72,29.74,29.71,29.74,44600.0,21.6689,21.6835,21.6616,21.6835,44600.0
2011-04-25 15:40:00,29.74,29.74,29.73,29.74,44800.0,21.6835,21.6835,21.6762,21.6835,44800.0
2011-04-25 15:45:00,29.73,29.74,29.73,29.73,52900.0,21.6762,21.6835,21.6762,21.6762,52900.0
2011-04-25 15:50:00,29.73,29.76,29.73,29.73,192600.0,21.6762,21.698,21.6762,21.6762,192600.0
2011-04-25 15:55:00,29.74,29.74,29.65,29.69,283200.0,21.6835,21.6835,21.6178,21.647,283200.0
2011-04-26 09:30:00,29.84,29.97,29.79,29.97,18900.0,21.7564,21.8512,21.7199,21.8512,18900.0
2011-04-26 09:35:00,29.98,30.13,29.98,30.13,45900.0,21.8584,21.9678,21.8584,21.9678,45900.0
2011-04-26 09:40:00,30.13,30.14,30.04,30.06,58900.0,21.9678,21.9751,21.9022,21.9168,58900.0
2011-04-26 09:45:00,30.06,30.13,30.06,30.12,53700.0,21.9168,21.9678,21.9168,21.9605,53700.0
2011-04-26 09:50:00,30.13,30.14,30.1,30.14,37900.0,21.9678,21.9751,21.9459,21.9751,37900.0
2011-04-26 09:55:00,30.13,30.16,30.12,30.15,29300.0,21.9678,21.9897,21.9605,21.9824,29300.0
2011-04-26 10:00:00,30.16,30.23,30.16,30.23,33700.0,21.9897,22.0407,21.9897,22.0407,33700.0
2011-04-26 10:05:00,30.23,30.25,30.19,30.2,58400.0,22.0407,22.0553,22.0116,22.0188,58400.0
2011-04-26 10:10:00,30.2,30.23,30.18,30.22,25300.0,22.0188,22.0407,22.0043,22.0334,25300.0
2011-04-26 10:15:00,30.22,30.25,30.16,30.2,46000.0,22.0334,22.0553,21.9897,22.0188,46000.0
2011-04-26 10:20:00,30.21,30.25,30.2,30.23,18200.0,22.0261,22.0553,22.0188,22.0407,18200.0
2011-04-26 10:25:00,30.22,30.27,30.22,30.24,44100.0,22.0334,22.0699,22.0334,22.048,44100.0
2011-04-26 10:30:00,30.24,30.3,30.23,30.3,21800.0,22.048,22.0918,22.0407,22.0918,21800.0
2011-04-26 10:35:00,30.3,30.31,30.28,30.3,30100.0,22.0918,22.099,22.0772,22.0918,30100.0
2011-04-26 10:40:00,30.3,30.34,30.3,30.34,33900.0,22.0918,22.1209,22.0918,22.1209,33900.0
2011-04-26 10:45:00,30.35,30.41,30.34,30.4,64000.0,22.1282,22.172,22.1209,22.1647,64000.0
2011-04-26 10:50:00,30.4,30.4,30.37,30.37,5600.0,22.1647,22.1647,22.1428,22.1428,5600.0
2011-04-26 10:55:00,30.37,30.38,30.35,30.35,9200.0,22.1428,22.1501,22.1282,22.1282,9200.0
2011-04-26 11:00:00,30.35,30.35,30.31,30.31,20200.0,22.1282,22.1282,22.099,22.099,20200.0
2011-04-26 11:05:00,30.32,30.34,30.31,30.32,46500.0,22.1063,22.1209,22.099,22.1063,46500.0
2011-04-26 11:10:00,30.33,30.34,30.29,30.31,18900.0,22.1136,22.1209,22.0845,22.099,18900.0
2011-04-26 11:15:00,30.3,30.32,30.3,30.3,11700.0,22.0918,22.1063,22.0918,22.0918,11700.0
2011-04-26 11:20:00,30.3,30.31,30.27,30.27,30100.0,22.0918,22.099,22.0699,22.0699,30100.0
2011-04-26 11:25:00,30.27,30.27,30.22,30.22,24100.0,22.0699,22.0699,22.0334,22.0334,24100.0
2011-04-26 11:30:00,30.22,30.23,30.2,30.21,32500.0,22.0334,22.0407,22.0188,22.0261,32500.0
2011-04-26 11:35:00,30.21,30.23,30.19,30.2,20800.0,22.0261,22.0407,22.0116,22.0188,20800.0
2011-04-26 11:40:00,30.21,30.23,30.21,30.23,5200.0,22.0261,22.0407,22.0261,22.0407,5200.0
2011-04-26 11:45:00,30.23,30.23,30.21,30.23,31800.0,22.0407,22.0407,22.0261,22.0407,31800.0
2011-04-26 11:50:00,30.23,30.27,30.22,30.26,40000.0,22.0407,22.0699,22.0334,22.0626,40000.0
2011-04-26 11:55:00,30.27,30.31,30.26,30.31,31000.0,22.0699,22.099,22.0626,22.099,31000.0
2011-04-26 12:00:00,30.3,30.34,30.29,30.33,35300.0,22.0918,22.1209,22.0845,22.1136,35300.0
2011-04-26 12:05:00,30.33,30.33,30.3,30.3,9200.0,22.1136,22.1136,22.0918,22.0918,9200.0
2011-04-26 12:10:00,30.3,30.3,30.27,30.29,6000.0,22.0918,22.0918,22.0699,22.0845,6000.0
2011-04-26 12:15:00,30.28,30.29,30.28,30.29,7400.0,22.0772,22.0845,22.0772,22.0845,7400.0
2011-04-26 12:20:00,30.29,30.3,30.28,30.28,8900.0,22.0845,22.0918,22.0772,22.0772,8900.0
2011-04-26 12:25:00,30.28,30.29,30.27,30.28,10200.0,22.0772,22.0845,22.0699,22.0772,10200.0
2011-04-26 12:30:00,30.28,30.3,30.28,30.29,23500.0,22.0772,22.0918,22.0772,22.0845,23500.0
2011-04-26 12:35:00,30.29,30.3,30.28,30.29,4600.0,22.0845,22.0918,22.0772,22.0845,4600.0
2011-04-26 12:40:00,30.28,30.3,30.28,30.3,12900.0,22.0772,22.0918,22.0772,22.0918,12900.0
2011-04-26 12:45:00,30.3,30.3,30.27,30.28,23200.0,22.0918,22.0918,22.0699,22.0772,23200.0
2011-04-26 12:50:00,30.28,30.31,30.27,30.3,15800.0,22.0772,22.099,22.0699,22.0918,15800.0
2011-04-26 12:55:00,30.3,30.31,30.29,30.3,9800.0,22.0918,22.099,22.0845,22.0918,9800.0
2011-04-26 13:00:00,30.3,30.31,30.28,30.28,9700.0,22.0918,22.099,22.0772,22.0772,9700.0
2011-04-26 13:05:00,30.28,30.29,30.26,30.28,10000.0,22.0772,22.0845,22.0626,22.0772,10000.0
2011-04-26 13:10:00,30.28,30.29,30.26,30.28,27500.0,22.0772,22.0845,22.0626,22.0772,27500.0
2011-04-26 13:15:00,30.27,30.3,30.27,30.3,8200.0,22.0699,22.0918,22.0699,22.0918,8200.0
2011-04-26 13:20:00,30.3,30.3,30.29,30.29,6800.0,22.0918,22.0918,22.0845,22.0845,6800.0
2011-04-26 13:25:00,30.29,30.3,30.28,30.3,11700.0,22.0845,22.0918,22.0772,22.0918,11700.0
2011-04-26 13:30:00,30.3,30.3,30.27,30.27,23000.0,22.0918,22.0918,22.0699,22.0699,23000.0
2011-04-26 13:35:00,30.28,30.28,30.25,30.25,34200.0,22.0772,22.0772,22.0553,22.0553,34200.0
2011-04-26 13:40:00,30.25,30.28,30.22,30.26,38200.0,22.0553,22.0772,22.0334,22.0626,38200.0
2011-04-26 13:45:00,30.26,30.27,30.23,30.26,13300.0,22.0626,22.0699,22.0407,22.0626,13300.0
2011-04-26 13:50:00,30.26,30.27,30.25,30.25,12700.0,22.0626,22.0699,22.0553,22.0553,12700.0
2011-04-26 13:55:00,30.26,30.26,30.24,30.24,13800.0,22.0626,22.0626,22.048,22.048,13800.0
2011-04-26 14:00:00,30.24,30.24,30.21,30.21,17700.0,22.048,22.048,22.0261,22.0261,17700.0
2011-04-26 14:05:00,30.2,30.23,30.19,30.23,22000.0,22.0188,22.0407,22.0116,22.0407,22000.0
2011-04-26 14:10:00,30.22,30.24,30.21,30.23,18600.0,22.0334,22.048,22.0261,22.0407,18600.0
2011-04-26 14:15:00,30.23,30.24,30.21,30.22,18900.0,22.0407,22.048,22.0261,22.0334,18900.0
2011-04-26 14:20:00,30.22,30.23,30.2,30.21,17000.0,22.0334,22.0407,22.0188,22.0261,17000.0
2011-04-26 14:25:00,30.21,30.21,30.18,30.19,10800.0,22.0261,22.0261,22.0043,22.0116,10800.0
2011-04-26 14:30:00,30.19,30.19,30.18,30.18,8300.0,22.0116,22.0116,22.0043,22.0043,8300.0
2011-04-26 14:35:00,30.18,30.18,30.16,30.17,19200.0,22.0043,22.0043,21.9897,21.997,19200.0
2011-04-26 14:40:00,30.16,30.19,30.16,30.17,28100.0,21.9897,22.0116,21.9897,21.997,28100.0
2011-04-26 14:45:00,30.18,30.2,30.17,30.2,17300.0,22.0043,22.0188,21.997,22.0188,17300.0
2011-04-26 14:50:00,30.2,30.2,30.17,30.17,13200.0,22.0188,22.0188,21.997,21.997,13200.0
2011-04-26 14:55:00,30.18,30.22,30.16,30.21,175100.0,22.0043,22.0334,21.9897,22.0261,175100.0
2011-04-26 15:00:00,30.2,30.25,30.2,30.25,28800.0,22.0188,22.0553,22.0188,22.0553,28800.0
2011-04-26 15:05:00,30.24,30.25,30.23,30.24,17100.0,22.048,22.0553,22.0407,22.048,17100.0
2011-04-26 15:10:00,30.24,30.24,30.22,30.24,39900.0,22.048,22.048,22.0334,22.048,39900.0
2011-04-26 15:15:00,30.23,30.24,30.21,30.21,39800.0,22.0407,22.048,22.0261,22.0261,39800.0
2011-04-26 15:20:00,30.21,30.22,30.2,30.2,25800.0,22.0261,22.0334,22.0188,22.0188,25800.0
2011-04-26 15:25:00,30.2,30.24,30.2,30.24,31600.0,22.0188,22.048,22.0188,22.048,31600.0
2011-04-26 15:30:00,30.24,30.24,30.22,30.23,23000.0,22.048,22.048,22.0334,22.0407,23000.0
2011-04-26 15:35:00,30.23,30.25,30.23,30.23,57300.0,22.0407,22.0553,22.0407,22.0407,57300.0
2011-04-26 15:40:00,30.23,30.24,30.23,30.23,28500.0,22.0407,22.048,22.0407,22.0407,28500.0
2011-04-26 15:45:00,30.24,30.25,30.24,30.24,46500.0,22.048,22.0553,22.048,22.048,46500.0
2011-04-26 15:50:00,30.25,30.27,30.24,30.27,59100.0,22.0553,22.0699,22.048,22.0699,59100.0
2011-04-26 15:55:00,30.27,30.28,30.23,30.25,135800.0,22.0699,22.0772,22.0407,22.0553,135800.0
2011-04-27 09:30:00,30.27,30.33,30.17,30.33,70300.0,22.0699,22.1136,21.997,22.1136,70300.0
2011-04-27 09:35:00,30.32,30.46,30.31,30.46,51300.0,22.1063,22.2084,22.099,22.2084,51300.0
2011-04-27 09:40:00,30.47,30.55,30.46,30.5,92400.0,22.2157,22.274,22.2084,22.2376,92400.0
2011-04-27 09:45:00,30.5,30.56,30.42,30.54,70000.0,22.2376,22.2813,22.1792,22.2667,70000.0
2011-04-27 09:50:00,30.53,30.62,30.53,30.61,60100.0,22.2595,22.3251,22.2595,22.3178,60100.0
2011-04-27 09:55:00,30.61,30.62,30.56,30.61,55100.0,22.3178,22.3251,22.2813,22.3178,55100.0
2011-04-27 10:00:00,30.6,30.63,30.58,30.6,49400.0,22.3105,22.3324,22.2959,22.3105,49400.0
2011-04-27 10:05:00,30.59,30.67,30.58,30.63,347900.0,22.3032,22.3615,22.2959,22.3324,347900.0
2011-04-27 10:10:00,30.63,30.67,30.61,30.62,56900.0,22.3324,22.3615,22.3178,22.3251,56900.0
2011-04-27 10:15:00,30.61,30.63,30.6,30.62,13400.0,22.3178,22.3324,22.3105,22.3251,13400.0
2011-04-27 10:20:00,30.62,30.63,30.6,30.63,31900.0,22.3251,22.3324,22.3105,22.3324,31900.0
2011-04-27 10:25:00,30.62,30.63,30.62,30.63,6000.0,22.3251,22.3324,22.3251,22.3324,6000.0
2011-04-27 10:30:00,30.62,30.63,30.59,30.6,59600.0,22.3251,22.3324,22.3032,22.3105,59600.0
2011-04-27 10:35:00,30.6,30.63,30.6,30.62,33800.0,22.3105,22.3324,22.3105,22.3251,33800.0
2011-04-27 10:40:00,30.63,30.65,30.6,30.61,51000.0,22.3324,22.3469,22.3105,22.3178,51000.0
2011-04-27 10:45:00,30.62,30.63,30.61,30.61,29400.0,22.3251,22.3324,22.3178,22.3178,29400.0
2011-04-27 10:50:00,30.62,30.62,30.61,30.61,17000.0,22.3251,22.3251,22.3178,22.3178,17000.0
2011-04-27 10:55:00,30.61,30.62,30.61,30.62,13900.0,22.3178,22.3251,22.3178,22.3251,13900.0
2011-04-27 11:00:00,30.61,30.63,30.61,30.63,25800.0,22.3178,22.3324,22.3178,22.3324,25800.0
2011-04-27 11:05:00,30.63,30.63,30.6,30.62,105800.0,22.3324,22.3324,22.3105,22.3251,105800.0
2011-04-27 11:10:00,30.63,30.63,30.6,30.61,10100.0,22.3324,22.3324,22.3105,22.3178,10100.0
2011-04-27 11:15:00,30.61,30.61,30.6,30.61,9100.0,22.3178,22.3178,22.3105,22.3178,9100.0
2011-04-27 11:20:00,30.61,30.61,30.57,30.58,63100.0,22.3178,22.3178,22.2886,22.2959,63100.0
2011-04-27 11:25:00,30.58,30.58,30.55,30.56,26800.0,22.2959,22.2959,22.274,22.2813,26800.0
2011-04-27 11:30:00,30.57,30.57,30.55,30.55,15200.0,22.2886,22.2886,22.274,22.274,15200.0
2011-04-27 11:35:00,30.55,30.66,30.54,30.62,200900.0,22.274,22.3542,22.2667,22.3251,200900.0
2011-04-27 11:40:00,30.63,30.63,30.59,30.59,12200.0,22.3324,22.3324,22.3032,22.3032,12200.0
2011-04-27 11:45:00,30.59,30.62,30.58,30.62,16900.0,22.3032,22.3251,22.2959,22.3251,16900.0
2011-04-27 11:50:00,30.62,30.62,30.61,30.62,6100.0,22.3251,22.3251,22.3178,22.3251,6100.0
2011-04-27 11:55:00,30.62,30.66,30.58,30.58,93800.0,22.3251,22.3542,22.2959,22.2959,93800.0
2011-04-27 12:00:00,30.58,30.59,30.56,30.56,14500.0,22.2959,22.3032,22.2813,22.2813,14500.0
2011-04-27 12:05:00,30.56,30.57,30.54,30.54,8500.0,22.2813,22.2886,22.2667,22.2667,8500.0
2011-04-27 12:10:00,30.54,30.55,30.51,30.51,9800.0,22.2667,22.274,22.2449,22.2449,9800.0
2011-04-27 12:15:00,30.52,30.54,30.49,30.54,51200.0,22.2522,22.2667,22.2303,22.2667,51200.0
2011-04-27 12:20:00,30.54,30.55,30.51,30.51,40100.0,22.2667,22.274,22.2449,22.2449,40100.0
2011-04-27 12:25:00,30.5,30.51,30.46,30.49,11100.0,22.2376,22.2449,22.2084,22.2303,11100.0
2011-04-27 12:30:00,30.49,30.54,30.47,30.5,19400.0,22.2303,22.2667,22.2157,22.2376,19400.0
2011-04-27 12:35:00,30.49,30.57,30.47,30.56,28300.0,22.2303,22.2886,22.2157,22.2813,28300.0
2011-04-27 12:40:00,30.56,30.56,30.52,30.53,19800.0,22.2813,22.2813,22.2522,22.2595,19800.0
2011-04-27 12:45:00,30.53,30.62,30.53,30.6,78000.0,22.2595,22.3251,22.2595,22.3105,78000.0
2011-04-27 12:50:00,30.6,30.66,30.6,30.61,42300.0,22.3105,22.3542,22.3105,22.3178,42300.0
2011-04-27 12:55:00,30.61,30.62,30.6,30.6,22100.0,22.3178,22.3251,22.3105,22.3105,22100.0
2011-04-27 13:00:00,30.6,30.62,30.6,30.62,27000.0,22.3105,22.3251,22.3105,22.3251,27000.0
2011-04-27 13:05:00,30.61,30.62,30.6,30.61,10000.0,22.3178,22.3251,22.3105,22.3178,10000.0
2011-04-27 13:10:00,30.61,30.62,30.6,30.6,21500.0,22.3178,22.3251,22.3105,22.3105,21500.0
2011-04-27 13:15:00,30.61,30.62,30.6,30.6,27300.0,22.3178,22.3251,22.3105,22.3105,27300.0
2011-04-27 13:20:00,30.61,30.62,30.6,30.61,22900.0,22.3178,22.3251,22.3105,22.3178,22900.0
2011-04-27 13:25:00,30.61,30.62,30.61,30.62,7500.0,22.3178,22.3251,22.3178,22.3251,7500.0
2011-04-27 13:30:00,30.62,30.62,30.61,30.61,8400.0,22.3251,22.3251,22.3178,22.3178,8400.0
2011-04-27 13:35:00,30.61,30.63,30.61,30.62,20500.0,22.3178,22.3324,22.3178,22.3251,20500.0
2011-04-27 13:40:00,30.62,30.64,30.62,30.64,29600.0,22.3251,22.3397,22.3251,22.3397,29600.0
2011-04-27 13:45:00,30.64,30.64,30.61,30.61,20900.0,22.3397,22.3397,22.3178,22.3178,20900.0
2011-04-27 13:50:00,30.62,30.63,30.61,30.62,10300.0,22.3251,22.3324,22.3178,22.3251,10300.0
2011-04-27 13:55:00,30.62,30.64,30.62,30.64,16900.0,22.3251,22.3397,22.3251,22.3397,16900.0
2011-04-27 14:00:00,30.63,30.64,30.62,30.62,32200.0,22.3324,22.3397,22.3251,22.3251,32200.0
2011-04-27 14:05:00,30.62,30.63,30.6,30.61,26800.0,22.3251,22.3324,22.3105,22.3178,26800.0
2011-04-27 14:10:00,30.62,30.62,30.61,30.61,13500.0,22.3251,22.3251,22.3178,22.3178,13500.0
2011-04-27 14:15:00,30.62,30.62,30.61,30.61,20800.0,22.3251,22.3251,22.3178,22.3178,20800.0
2011-04-27 14:20:00,30.62,30.62,30.61,30.61,19700.0,22.3251,22.3251,22.3178,22.3178,19700.0
2011-04-27 14:25:00,30.61,30.61,30.6,30.61,27200.0,22.3178,22.3178,22.3105,22.3178,27200.0
2011-04-27 14:30:00,30.61,30.62,30.6,30.6,45400.0,22.3178,22.3251,22.3105,22.3105,45400.0
2011-04-27 14:35:00,30.61,30.61,30.6,30.6,15100.0,22.3178,22.3178,22.3105,22.3105,15100.0
2011-04-27 14:40:00,30.61,30.61,30.6,30.61,16600.0,22.3178,22.3178,22.3105,22.3178,16600.0
2011-04-27 14:45:00,30.6,30.61,30.6,30.6,19000.0,22.3105,22.3178,22.3105,22.3105,19000.0
2011-04-27 14:50:00,30.61,30.62,30.6,30.61,37800.0,22.3178,22.3251,22.3105,22.3178,37800.0
2011-04-27 14:55:00,30.6,30.61,30.56,30.56,70900.0,22.3105,22.3178,22.2813,22.2813,70900.0
2011-04-27 15:00:00,30.55,30.59,30.55,30.59,70100.0,22.274,22.3032,22.274,22.3032,70100.0
2011-04-27 15:05:00,30.59,30.63,30.56,30.58,116200.0,22.3032,22.3324,22.2813,22.2959,116200.0
2011-04-27 15:10:00,30.58,30.6,30.57,30.58,29200.0,22.2959,22.3105,22.2886,22.2959,29200.0
2011-04-27 15:15:00,30.58,30.65,30.58,30.62,65900.0,22.2959,22.3469,22.2959,22.3251,65900.0
2011-04-27 15:20:00,30.62,30.63,30.58,30.62,65300.0,22.3251,22.3324,22.2959,22.3251,65300.0
2011-04-27 15:25:00,30.62,30.65,30.58,30.6,99000.0,22.3251,22.3469,22.2959,22.3105,99000.0
2011-04-27 15:30:00,30.6,30.61,30.59,30.6,65600.0,22.3105,22.3178,22.3032,22.3105,65600.0
2011-04-27 15:35:00,30.6,30.62,30.59,30.6,85900.0,22.3105,22.3251,22.3032,22.3105,85900.0
2011-04-27 15:40:00,30.6,30.62,30.59,30.61,74600.0,22.3105,22.3251,22.3032,22.3178,74600.0
2011-04-27 15:45:00,30.62,30.67,30.62,30.65,79000.0,22.3251,22.3615,22.3251,22.3469,79000.0
2011-04-27 15:50:00,30.65,30.65,30.61,30.62,99900.0,22.3469,22.3469,22.3178,22.3251,99900.0
2011-04-27 15:55:00,30.61,30.63,30.58,30.62,132600.0,22.3178,22.3324,22.2959,22.3251,132600.0
2011-04-28 09:30:00,30.57,30.61,30.35,30.46,34900.0,22.2886,22.3178,22.1282,22.2084,34900.0
2011-04-28 09:35:00,30.46,30.59,30.46,30.52,18400.0,22.2084,22.3032,22.2084,22.2522,18400.0
2011-04-28 09:40:00,30.52,30.59,30.46,30.59,32700.0,22.2522,22.3032,22.2084,22.3032,32700.0
2011-04-28 09:45:00,30.59,30.65,30.59,30.65,25700.0,22.3032,22.3469,22.3032,22.3469,25700.0
2011-04-28 09:50:00,30.65,30.65,30.62,30.63,39200.0,22.3469,22.3469,22.3251,22.3324,39200.0
2011-04-28 09:55:00,30.63,30.65,30.62,30.64,40800.0,22.3324,22.3469,22.3251,22.3397,40800.0
2011-04-28 10:00:00,30.65,30.66,30.62,30.64,31300.0,22.3469,22.3542,22.3251,22.3397,31300.0
2011-04-28 10:05:00,30.64,30.66,30.64,30.64,14000.0,22.3397,22.3542,22.3397,22.3397,14000.0
2011-04-28 10:10:00,30.64,30.67,30.64,30.66,32400.0,22.3397,22.3615,22.3397,22.3542,32400.0
2011-04-28 10:15:00,30.66,30.67,30.65,30.66,37400.0,22.3542,22.3615,22.3469,22.3542,37400.0
2011-04-28 10:20:00,30.65,30.66,30.65,30.65,8000.0,22.3469,22.3542,22.3469,22.3469,8000.0
2011-04-28 10:25:00,30.65,30.66,30.65,30.66,11100.0,22.3469,22.3542,22.3469,22.3542,11100.0
2011-04-28 10:30:00,30.65,30.66,30.65,30.66,8500.0,22.3469,22.3542,22.3469,22.3542,8500.0
2011-04-28 10:35:00,30.65,30.66,30.65,30.65,4000.0,22.3469,22.3542,22.3469,22.3469,4000.0
2011-04-28 10:40:00,30.66,30.66,30.64,30.64,17400.0,22.3542,22.3542,22.3397,22.3397,17400.0
2011-04-28 10:45:00,30.64,30.7,30.64,30.68,234300.0,22.3397,22.3834,22.3397,22.3688,234300.0
2011-04-28 10:50:00,30.68,30.71,30.68,30.7,125800.0,22.3688,22.3907,22.3688,22.3834,125800.0
2011-04-28 10:55:00,30.7,30.71,30.7,30.71,108700.0,22.3834,22.3907,22.3834,22.3907,108700.0
2011-04-28 11:00:00,30.7,30.78,30.7,30.75,172800.0,22.3834,22.4417,22.3834,22.4199,172800.0
2011-04-28 11:05:00,30.75,30.77,30.74,30.76,46500.0,22.4199,22.4344,22.4126,22.4271,46500.0
2011-04-28 11:10:00,30.75,30.76,30.71,30.73,68800.0,22.4199,22.4271,22.3907,22.4053,68800.0
2011-04-28 11:15:00,30.74,30.77,30.73,30.75,94000.0,22.4126,22.4344,22.4053,22.4199,94000.0
2011-04-28 11:20:00,30.75,30.79,30.75,30.78,60400.0,22.4199,22.449,22.4199,22.4417,60400.0
2011-04-28 11:25:00,30.78,30.8,30.78,30.8,28800.0,22.4417,22.4563,22.4417,22.4563,28800.0
2011-04-28 11:30:00,30.8,30.8,30.78,30.78,11300.0,22.4563,22.4563,22.4417,22.4417,11300.0
2011-04-28 11:35:00,30.78,30.8,30.78,30.79,23700.0,22.4417,22.4563,22.4417,22.449,23700.0
2011-04-28 11:40:00,30.78,30.81,30.77,30.81,57000.0,22.4417,22.4636,22.4344,22.4636,57000.0
2011-04-28 11:45:00,30.8,30.81,30.8,30.8,60500.0,22.4563,22.4636,22.4563,22.4563,60500.0
2011-04-28 11:50:00,30.8,30.8,30.75,30.77,55200.0,22.4563,22.4563,22.4199,22.4344,55200.0
2011-04-28 11:55:00,30.78,30.84,30.78,30.82,98300.0,22.4417,22.4855,22.4417,22.4709,98300.0
2011-04-28 12:00:00,30.82,30.83,30.81,30.82,44100.0,22.4709,22.4782,22.4636,22.4709,44100.0
2011-04-28 12:05:00,30.83,30.83,30.81,30.82,36700.0,22.4782,22.4782,22.4636,22.4709,36700.0
2011-04-28 12:10:00,30.81,30.82,30.81,30.82,6700.0,22.4636,22.4709,22.4636,22.4709,6700.0
2011-04-28 12:15:00,30.82,30.85,30.82,30.84,26800.0,22.4709,22.4928,22.4709,22.4855,26800.0
2011-04-28 12:20:00,30.84,30.85,30.84,30.85,9200.0,22.4855,22.4928,22.4855,22.4928,9200.0
2011-04-28 12:25:00,30.85,30.86,30.84,30.85,14800.0,22.4928,22.5001,22.4855,22.4928,14800.0
2011-04-28 12:30:00,30.85,30.86,30.84,30.85,19200.0,22.4928,22.5001,22.4855,22.4928,19200.0
2011-04-28 12:35:00,30.85,30.89,30.85,30.89,28200.0,22.4928,22.5219,22.4928,22.5219,28200.0
2011-04-28 12:40:00,30.89,30.9,30.88,30.89,27300.0,22.5219,22.5292,22.5146,22.5219,27300.0
2011-04-28 12:45:00,30.9,30.92,30.89,30.9,40900.0,22.5292,22.5438,22.5219,22.5292,40900.0
2011-04-28 12:50:00,30.89,30.92,30.88,30.9,99000.0,22.5219,22.5438,22.5146,22.5292,99000.0
2011-04-28 12:55:00,30.9,30.91,30.88,30.88,32600.0,22.5292,22.5365,22.5146,22.5146,32600.0
2011-04-28 13:00:00,30.88,30.89,30.85,30.88,69100.0,22.5146,22.5219,22.4928,22.5146,69100.0
2011-04-28 13:05:00,30.89,30.9,30.85,30.85,18000.0,22.5219,22.5292,22.4928,22.4928,18000.0
2011-04-28 13:10:00,30.85,30.86,30.83,30.84,5700.0,22.4928,22.5001,22.4782,22.4855,5700.0
2011-04-28 13:15:00,30.83,30.85,30.83,30.85,10000.0,22.4782,22.4928,22.4782,22.4928,10000.0
2011-04-28 13:20:00,30.85,30.86,30.84,30.86,223900.0,22.4928,22.5001,22.4855,22.5001,223900.0
2011-04-28 13:25:00,30.86,30.88,30.84,30.87,43800.0,22.5001,22.5146,22.4855,22.5073,43800.0
2011-04-28 13:30:00,30.87,30.87,30.86,30.87,22900.0,22.5073,22.5073,22.5001,22.5073,22900.0
2011-04-28 13:35:00,30.87,30.87,30.81,30.84,60800.0,22.5073,22.5073,22.4636,22.4855,60800.0
2011-04-28 13:40:00,30.84,30.85,30.82,30.83,49000.0,22.4855,22.4928,22.4709,22.4782,49000.0
2011-04-28 13:45:00,30.82,30.86,30.82,30.83,68500.0,22.4709,22.5001,22.4709,22.4782,68500.0
2011-04-28 13:50:00,30.83,30.86,30.81,30.84,58900.0,22.4782,22.5001,22.4636,22.4855,58900.0
2011-04-28 13:55:00,30.85,30.86,30.84,30.86,45400.0,22.4928,22.5001,22.4855,22.5001,45400.0
2011-04-28 14:00:00,30.85,30.85,30.81,30.83,50200.0,22.4928,22.4928,22.4636,22.4782,50200.0
2011-04-28 14:05:00,30.83,30.83,30.79,30.8,24400.0,22.4782,22.4782,22.449,22.4563,24400.0
2011-04-28 14:10:00,30.79,30.82,30.79,30.8,55300.0,22.449,22.4709,22.449,22.4563,55300.0
2011-04-28 14:15:00,30.81,30.82,30.8,30.82,59100.0,22.4636,22.4709,22.4563,22.4709,59100.0
2011-04-28 14:20:00,30.82,30.83,30.81,30.83,32300.0,22.4709,22.4782,22.4636,22.4782,32300.0
2011-04-28 14:25:00,30.83,30.83,30.8,30.8,46200.0,22.4782,22.4782,22.4563,22.4563,46200.0
2011-04-28 14:30:00,30.8,30.85,30.8,30.85,35200.0,22.4563,22.4928,22.4563,22.4928,35200.0
2011-04-28 14:35:00,30.83,30.84,30.83,30.84,20800.0,22.4782,22.4855,22.4782,22.4855,20800.0
2011-04-28 14:40:00,30.84,30.86,30.83,30.86,62900.0,22.4855,22.5001,22.4782,22.5001,62900.0
2011-04-28 14:45:00,30.86,30.87,30.85,30.86,35200.0,22.5001,22.5073,22.4928,22.5001,35200.0
2011-04-28 14:50:00,30.86,30.91,30.86,30.9,29400.0,22.5001,22.5365,22.5001,22.5292,29400.0
2011-04-28 14:55:00,30.9,30.93,30.89,30.92,16900.0,22.5292,22.5511,22.5219,22.5438,16900.0
2011-04-28 15:00:00,30.91,30.92,30.87,30.89,42900.0,22.5365,22.5438,22.5073,22.5219,42900.0
2011-04-28 15:05:00,30.89,30.91,30.88,30.88,41900.0,22.5219,22.5365,22.5146,22.5146,41900.0
2011-04-28 15:10:00,30.89,30.95,30.88,30.92,32700.0,22.5219,22.5657,22.5146,22.5438,32700.0
2011-04-28 15:15:00,30.93,30.93,30.89,30.9,37200.0,22.5511,22.5511,22.5219,22.5292,37200.0
2011-04-28 15:20:00,30.9,30.91,30.89,30.9,22000.0,22.5292,22.5365,22.5219,22.5292,22000.0
2011-04-28 15:25:00,30.91,30.94,30.89,30.93,30900.0,22.5365,22.5584,22.5219,22.5511,30900.0
2011-04-28 15:30:00,30.92,30.98,30.91,30.95,175900.0,22.5438,22.5875,22.5365,22.5657,175900.0
2011-04-28 15:35:00,30.94,30.99,30.94,30.99,41000.0,22.5584,22.5948,22.5584,22.5948,41000.0
2011-04-28 15:40:00,30.99,31.0,30.98,31.0,66600.0,22.5948,22.6021,22.5875,22.6021,66600.0
2011-04-28 15:45:00,30.99,31.0,30.98,30.99,54200.0,22.5948,22.6021,22.5875,22.5948,54200.0
2011-04-28 15:50:00,30.98,30.99,30.91,30.94,70500.0,22.5875,22.5948,22.5365,22.5584,70500.0
2011-04-28 15:55:00,30.93,30.98,30.93,30.97,324300.0,22.5511,22.5875,22.5511,22.5803,324300.0
2011-04-29 09:30:00,31.0,31.04,30.89,30.9,84000.0,22.6021,22.6313,22.5219,22.5292,84000.0
2011-04-29 09:35:00,30.89,30.96,30.84,30.89,109800.0,22.5219,22.573,22.4855,22.5219,109800.0
2011-04-29 09:40:00,30.89,31.25,30.88,31.25,130200.0,22.5219,22.7844,22.5146,22.7844,130200.0
2011-04-29 09:45:00,31.25,31.51,31.08,31.37,263200.0,22.7844,22.974,22.6605,22.8719,263200.0
2011-04-29 09:50:00,31.37,31.43,31.31,31.4,104600.0,22.8719,22.9156,22.8281,22.8938,104600.0
2011-04-29 09:55:00,31.41,31.45,31.35,31.44,63900.0,22.9011,22.9302,22.8573,22.9229,63900.0
2011-04-29 10:00:00,31.43,31.61,31.43,31.6,176100.0,22.9156,23.0469,22.9156,23.0396,176100.0
2011-04-29 10:05:00,31.6,31.61,31.5,31.58,127400.0,23.0396,23.0469,22.9667,23.025,127400.0
2011-04-29 10:10:00,31.58,31.58,31.49,31.5,76600.0,23.025,23.025,22.9594,22.9667,76600.0
2011-04-29 10:15:00,31.49,31.56,31.48,31.56,60800.0,22.9594,23.0104,22.9521,23.0104,60800.0
2011-04-29 10:20:00,31.57,31.72,31.57,31.69,89500.0,23.0177,23.1271,23.0177,23.1052,89500.0
2011-04-29 10:25:00,31.7,31.92,31.7,31.9,210500.0,23.1125,23.2729,23.1125,23.2583,210500.0
2011-04-29 10:30:00,31.9,31.92,31.67,31.67,168700.0,23.2583,23.2729,23.0906,23.0906,168700.0
2011-04-29 10:35:00,31.67,31.75,31.61,31.75,42500.0,23.0906,23.149,23.0469,23.149,42500.0
2011-04-29 10:40:00,31.75,31.75,31.65,31.7,55500.0,23.149,23.149,23.076,23.1125,55500.0
2011-04-29 10:45:00,31.7,31.7,31.57,31.59,45400.0,23.1125,23.1125,23.0177,23.0323,45400.0
2011-04-29 10:50:00,31.59,31.59,31.42,31.42,118100.0,23.0323,23.0323,22.9084,22.9084,118100.0
2011-04-29 10:55:00,31.42,31.49,31.37,31.37,91000.0,22.9084,22.9594,22.8719,22.8719,91000.0
2011-04-29 11:00:00,31.36,31.44,31.36,31.39,112900.0,22.8646,22.9229,22.8646,22.8865,112900.0
2011-04-29 11:05:00,31.4,31.44,31.36,31.4,34900.0,22.8938,22.9229,22.8646,22.8938,34900.0
2011-04-29 11:10:00,31.39,31.44,31.35,31.39,104100.0,22.8865,22.9229,22.8573,22.8865,104100.0
2011-04-29 11:15:00,31.38,31.44,31.38,31.42,34700.0,22.8792,22.9229,22.8792,22.9084,34700.0
2011-04-29 11:20:00,31.41,31.44,31.34,31.34,52000.0,22.9011,22.9229,22.85,22.85,52000.0
2011-04-29 11:25:00,31.35,31.38,31.35,31.38,31400.0,22.8573,22.8792,22.8573,22.8792,31400.0
2011-04-29 11:30:00,31.38,31.38,31.32,31.36,243700.0,22.8792,22.8792,22.8354,22.8646,243700.0
2011-04-29 11:35:00,31.35,31.44,31.34,31.4,84900.0,22.8573,22.9229,22.85,22.8938,84900.0
2011-04-29 11:40:00,31.39,31.4,31.35,31.37,35000.0,22.8865,22.8938,22.8573,22.8719,35000.0
2011-04-29 11:45:00,31.37,31.4,31.36,31.4,19300.0,22.8719,22.8938,22.8646,22.8938,19300.0
2011-04-29 11:50:00,31.4,31.42,31.39,31.42,12000.0,22.8938,22.9084,22.8865,22.9084,12000.0
2011-04-29 11:55:00,31.41,31.42,31.33,31.33,19400.0,22.9011,22.9084,22.8427,22.8427,19400.0
2011-04-29 12:00:00,31.33,31.33,31.27,31.32,37400.0,22.8427,22.8427,22.799,22.8354,37400.0
2011-04-29 12:05:00,31.31,31.32,31.27,31.27,57700.0,22.8281,22.8354,22.799,22.799,57700.0
2011-04-29 12:10:00,31.27,31.29,31.25,31.25,15000.0,22.799,22.8136,22.7844,22.7844,15000.0
2011-04-29 12:15:00,31.26,31.26,31.25,31.25,17200.0,22.7917,22.7917,22.7844,22.7844,17200.0
2011-04-29 12:20:00,31.25,31.28,31.24,31.25,22500.0,22.7844,22.8063,22.7771,22.7844,22500.0
2011-04-29 12:25:00,31.25,31.3,31.25,31.3,12900.0,22.7844,22.8209,22.7844,22.8209,12900.0
2011-04-29 12:30:00,31.29,31.3,31.25,31.25,11700.0,22.8136,22.8209,22.7844,22.7844,11700.0
2011-04-29 12:35:00,31.25,31.26,31.24,31.25,6300.0,22.7844,22.7917,22.7771,22.7844,6300.0
2011-04-29 12:40:00,31.26,31.32,31.25,31.32,11200.0,22.7917,22.8354,22.7844,22.8354,11200.0
2011-04-29 12:45:00,31.31,31.35,31.31,31.34,34000.0,22.8281,22.8573,22.8281,22.85,34000.0
2011-04-29 12:50:00,31.35,31.42,31.34,31.42,32300.0,22.8573,22.9084,22.85,22.9084,32300.0
2011-04-29 12:55:00,31.41,31.47,31.41,31.44,46800.0,22.9011,22.9448,22.9011,22.9229,46800.0
2011-04-29 13:00:00,31.43,31.44,31.37,31.43,48400.0,22.9156,22.9229,22.8719,22.9156,48400.0
2011-04-29 13:05:00,31.43,31.45,31.43,31.45,50400.0,22.9156,22.9302,22.9156,22.9302,50400.0
2011-04-29 13:10:00,31.45,31.46,31.38,31.39,42200.0,22.9302,22.9375,22.8792,22.8865,42200.0
2011-04-29 13:15:00,31.38,31.41,31.38,31.39,20200.0,22.8792,22.9011,22.8792,22.8865,20200.0
2011-04-29 13:20:00,31.39,31.4,31.37,31.4,16400.0,22.8865,22.8938,22.8719,22.8938,16400.0
2011-04-29 13:25:00,31.39,31.41,31.39,31.4,35900.0,22.8865,22.9011,22.8865,22.8938,35900.0
2011-04-29 13:30:00,31.4,31.45,31.4,31.43,33700.0,22.8938,22.9302,22.8938,22.9156,33700.0
2011-04-29 13:35:00,31.44,31.45,31.4,31.42,57700.0,22.9229,22.9302,22.8938,22.9084,57700.0
2011-04-29 13:40:00,31.42,31.43,31.42,31.42,4200.0,22.9084,22.9156,22.9084,22.9084,4200.0
2011-04-29 13:45:00,31.43,31.43,31.42,31.43,4400.0,22.9156,22.9156,22.9084,22.9156,4400.0
2011-04-29 13:50:00,31.43,31.43,31.41,31.42,12300.0,22.9156,22.9156,22.9011,22.9084,12300.0
2011-04-29 13:55:00,31.42,31.42,31.39,31.4,10900.0,22.9084,22.9084,22.8865,22.8938,10900.0
2011-04-29 14:00:00,31.4,31.46,31.4,31.46,26300.0,22.8938,22.9375,22.8938,22.9375,26300.0
2011-04-29 14:05:00,31.46,31.47,31.44,31.44,39200.0,22.9375,22.9448,22.9229,22.9229,39200.0
2011-04-29 14:10:00,31.45,31.5,31.44,31.44,203500.0,22.9302,22.9667,22.9229,22.9229,203500.0
2011-04-29 14:15:00,31.45,31.48,31.43,31.48,23200.0,22.9302,22.9521,22.9156,22.9521,23200.0
2011-04-29 14:20:00,31.48,31.5,31.46,31.46,45000.0,22.9521,22.9667,22.9375,22.9375,45000.0
2011-04-29 14:25:00,31.47,31.51,31.46,31.49,82400.0,22.9448,22.974,22.9375,22.9594,82400.0
2011-04-29 14:30:00,31.49,31.54,31.49,31.51,81900.0,22.9594,22.9958,22.9594,22.974,81900.0
2011-04-29 14:35:00,31.51,31.58,31.51,31.58,93000.0,22.974,23.025,22.974,23.025,93000.0
2011-04-29 14:40:00,31.57,31.58,31.55,31.55,9400.0,23.0177,23.025,23.0031,23.0031,9400.0
2011-04-29 14:45:00,31.55,31.62,31.55,31.61,60700.0,23.0031,23.0542,23.0031,23.0469,60700.0
2011-04-29 14:50:00,31.6,31.6,31.58,31.58,24000.0,23.0396,23.0396,23.025,23.025,24000.0
2011-04-29 14:55:00,31.59,31.6,31.58,31.59,16500.0,23.0323,23.0396,23.025,23.0323,16500.0
2011-04-29 15:00:00,31.58,31.59,31.53,31.54,108700.0,23.025,23.0323,22.9886,22.9958,108700.0
2011-04-29 15:05:00,31.54,31.56,31.5,31.53,74800.0,22.9958,23.0104,22.9667,22.9886,74800.0
2011-04-29 15:10:00,31.52,31.55,31.51,31.55,28100.0,22.9813,23.0031,22.974,23.0031,28100.0
2011-04-29 15:15:00,31.55,31.6,31.54,31.6,53900.0,23.0031,23.0396,22.9958,23.0396,53900.0
2011-04-29 15:20:00,31.6,31.65,31.6,31.64,34700.0,23.0396,23.076,23.0396,23.0688,34700.0
2011-04-29 15:25:00,31.64,31.65,31.63,31.64,35200.0,23.0688,23.076,23.0615,23.0688,35200.0
2011-04-29 15:30:00,31.64,31.65,31.61,31.64,51900.0,23.0688,23.076,23.0469,23.0688,51900.0
2011-04-29 15:35:00,31.65,31.71,31.63,31.7,74200.0,23.076,23.1198,23.0615,23.1125,74200.0
2011-04-29 15:40:00,31.7,31.71,31.65,31.65,104500.0,23.1125,23.1198,23.076,23.076,104500.0
2011-04-29 15:45:00,31.64,31.66,31.6,31.66,122800.0,23.0688,23.0833,23.0396,23.0833,122800.0
2011-04-29 15:50:00,31.65,31.67,31.63,31.64,62600.0,23.076,23.0906,23.0615,23.0688,62600.0
2011-04-29 15:55:00,31.63,31.65,31.62,31.63,244200.0,23.0615,23.076,23.0542,23.0615,244200.0
2011-05-02 09:30:00,31.68,31.7,31.6,31.69,35800.0,23.0979,23.1125,23.0396,23.1052,35800.0
2011-05-02 09:35:00,31.7,31.76,31.68,31.74,21400.0,23.1125,23.1562,23.0979,23.1417,21400.0
2011-05-02 09:40:00,31.74,31.82,31.72,31.72,52500.0,23.1417,23.2,23.1271,23.1271,52500.0
2011-05-02 09:45:00,31.73,31.77,31.64,31.76,36200.0,23.1344,23.1635,23.0688,23.1562,36200.0
2011-05-02 09:50:00,31.76,31.77,31.67,31.67,88100.0,23.1562,23.1635,23.0906,23.0906,88100.0
2011-05-02 09:55:00,31.69,31.79,31.66,31.77,71900.0,23.1052,23.1781,23.0833,23.1635,71900.0
2011-05-02 10:00:00,31.78,31.87,31.78,31.78,48200.0,23.1708,23.2364,23.1708,23.1708,48200.0
2011-05-02 10:05:00,31.78,31.78,31.72,31.77,83700.0,23.1708,23.1708,23.1271,23.1635,83700.0
2011-05-02 10:10:00,31.77,31.8,31.74,31.77,88700.0,23.1635,23.1854,23.1417,23.1635,88700.0
2011-05-02 10:15:00,31.76,31.84,31.76,31.82,49800.0,23.1562,23.2146,23.1562,23.2,49800.0
2011-05-02 10:20:00,31.81,31.82,31.74,31.76,54700.0,23.1927,23.2,23.1417,23.1562,54700.0
2011-05-02 10:25:00,31.76,31.77,31.75,31.77,23300.0,23.1562,23.1635,23.149,23.1635,23300.0
2011-05-02 10:30:00,31.77,31.91,31.76,31.91,207000.0,23.1635,23.2656,23.1562,23.2656,207000.0
2011-05-02 10:35:00,31.91,31.91,31.88,31.88,22600.0,23.2656,23.2656,23.2437,23.2437,22600.0
2011-05-02 10:40:00,31.88,31.88,31.87,31.87,6800.0,23.2437,23.2437,23.2364,23.2364,6800.0
2011-05-02 10:45:00,31.87,31.89,31.87,31.89,9500.0,23.2364,23.251,23.2364,23.251,9500.0
2011-05-02 10:50:00,31.88,31.89,31.81,31.81,36100.0,23.2437,23.251,23.1927,23.1927,36100.0
2011-05-02 10:55:00,31.81,31.83,31.78,31.83,35700.0,23.1927,23.2073,23.1708,23.2073,35700.0
2011-05-02 11:00:00,31.83,31.85,31.82,31.85,29900.0,23.2073,23.2219,23.2,23.2219,29900.0
2011-05-02 11:05:00,31.84,31.88,31.84,31.87,33500.0,23.2146,23.2437,23.2146,23.2364,33500.0
2011-05-02 11:10:00,31.87,31.91,31.87,31.91,26700.0,23.2364,23.2656,23.2364,23.2656,26700.0
2011-05-02 11:15:00,31.91,31.92,31.9,31.92,36900.0,23.2656,23.2729,23.2583,23.2729,36900.0
2011-05-02 11:20:00,31.92,31.92,31.84,31.89,73000.0,23.2729,23.2729,23.2146,23.251,73000.0
2011-05-02 11:25:00,31.89,31.9,31.87,31.87,12400.0,23.251,23.2583,23.2364,23.2364,12400.0
2011-05-02 11:30:00,31.87,31.88,31.85,31.86,12500.0,23.2364,23.2437,23.2219,23.2292,12500.0
2011-05-02 11:35:00,31.86,31.89,31.83,31.89,24100.0,23.2292,23.251,23.2073,23.251,24100.0
2011-05-02 11:40:00,31.88,31.9,31.85,31.88,72700.0,23.2437,23.2583,23.2219,23.2437,72700.0
2011-05-02 11:45:00,31.89,31.89,31.86,31.87,11500.0,23.251,23.251,23.2292,23.2364,11500.0
2011-05-02 11:50:00,31.87,31.88,31.86,31.88,11300.0,23.2364,23.2437,23.2292,23.2437,11300.0
2011-05-02 11:55:00,31.88,31.88,31.82,31.86,39800.0,23.2437,23.2437,23.2,23.2292,39800.0
2011-05-02 12:00:00,31.86,31.89,31.86,31.89,11300.0,23.2292,23.251,23.2292,23.251,11300.0
2011-05-02 12:05:00,31.89,31.89,31.88,31.89,4300.0,23.251,23.251,23.2437,23.251,4300.0
2011-05-02 12:10:00,31.89,31.89,31.88,31.89,8200.0,23.251,23.251,23.2437,23.251,8200.0
2011-05-02 12:15:00,31.89,31.89,31.84,31.84,23200.0,23.251,23.251,23.2146,23.2146,23200.0
2011-05-02 12:20:00,31.85,31.91,31.85,31.91,77200.0,23.2219,23.2656,23.2219,23.2656,77200.0
2011-05-02 12:25:00,31.9,31.93,31.89,31.93,57700.0,23.2583,23.2802,23.251,23.2802,57700.0
2011-05-02 12:30:00,31.92,31.96,31.89,31.94,136200.0,23.2729,23.3021,23.251,23.2875,136200.0
2011-05-02 12:35:00,31.94,32.0,31.93,32.0,97100.0,23.2875,23.3312,23.2802,23.3312,97100.0
2011-05-02 12:40:00,32.0,32.1,31.97,31.98,170800.0,23.3312,23.4041,23.3094,23.3166,170800.0
2011-05-02 12:45:00,31.99,31.99,31.94,31.95,26600.0,23.3239,23.3239,23.2875,23.2948,26600.0
2011-05-02 12:50:00,31.94,31.99,31.94,31.98,15800.0,23.2875,23.3239,23.2875,23.3166,15800.0
2011-05-02 12:55:00,31.98,32.0,31.98,31.99,33400.0,23.3166,23.3312,23.3166,23.3239,33400.0
2011-05-02 13:00:00,31.99,31.99,31.98,31.99,6800.0,23.3239,23.3239,23.3166,23.3239,6800.0
2011-05-02 13:05:00,31.98,31.99,31.98,31.98,21800.0,23.3166,23.3239,23.3166,23.3166,21800.0
2011-05-02 13:10:00,31.98,32.0,31.98,32.0,15100.0,23.3166,23.3312,23.3166,23.3312,15100.0
2011-05-02 13:15:00,32.0,32.0,31.96,31.96,26800.0,23.3312,23.3312,23.3021,23.3021,26800.0
2011-05-02 13:20:00,31.96,31.96,31.93,31.93,20700.0,23.3021,23.3021,23.2802,23.2802,20700.0
2011-05-02 13:25:00,31.93,31.94,31.93,31.93,6800.0,23.2802,23.2875,23.2802,23.2802,6800.0
2011-05-02 13:30:00,31.93,31.96,31.93,31.96,14400.0,23.2802,23.3021,23.2802,23.3021,14400.0
2011-05-02 13:35:00,31.96,31.97,31.94,31.95,29500.0,23.3021,23.3094,23.2875,23.2948,29500.0
2011-05-02 13:40:00,31.95,31.96,31.95,31.95,3200.0,23.2948,23.3021,23.2948,23.2948,3200.0
2011-05-02 13:45:00,31.95,31.96,31.95,31.96,11100.0,23.2948,23.3021,23.2948,23.3021,11100.0
2011-05-02 13:50:00,31.95,31.96,31.94,31.95,22700.0,23.2948,23.3021,23.2875,23.2948,22700.0
2011-05-02 13:55:00,31.96,32.0,31.95,31.99,103300.0,23.3021,23.3312,23.2948,23.3239,103300.0
2011-05-02 14:00:00,31.99,31.99,31.98,31.98,9200.0,23.3239,23.3239,23.3166,23.3166,9200.0
2011-05-02 14:05:00,31.99,31.99,31.95,31.95,39500.0,23.3239,23.3239,23.2948,23.2948,39500.0
2011-05-02 14:10:00,31.95,31.96,31.95,31.95,8200.0,23.2948,23.3021,23.2948,23.2948,8200.0
2011-05-02 14:15:00,31.95,31.96,31.94,31.95,14100.0,23.2948,23.3021,23.2875,23.2948,14100.0
2011-05-02 14:20:00,31.94,31.95,31.93,31.93,19500.0,23.2875,23.2948,23.2802,23.2802,19500.0
2011-05-02 14:25:00,31.93,31.94,31.91,31.92,38800.0,23.2802,23.2875,23.2656,23.2729,38800.0
2011-05-02 14:30:00,31.92,31.95,31.92,31.94,26900.0,23.2729,23.2948,23.2729,23.2875,26900.0
2011-05-02 14:35:00,31.95,31.95,31.94,31.94,11100.0,23.2948,23.2948,23.2875,23.2875,11100.0
2011-05-02 14:40:00,31.95,31.97,31.94,31.96,52700.0,23.2948,23.3094,23.2875,23.3021,52700.0
2011-05-02 14:45:00,31.96,31.96,31.95,31.95,10800.0,23.3021,23.3021,23.2948,23.2948,10800.0
2011-05-02 14:50:00,31.96,31.96,31.95,31.95,24400.0,23.3021,23.3021,23.2948,23.2948,24400.0
2011-05-02 14:55:00,31.96,31.96,31.94,31.94,26100.0,23.3021,23.3021,23.2875,23.2875,26100.0
2011-05-02 15:00:00,31.93,31.96,31.91,31.96,37700.0,23.2802,23.3021,23.2656,23.3021,37700.0
2011-05-02 15:05:00,31.95,31.96,31.95,31.95,20000.0,23.2948,23.3021,23.2948,23.2948,20000.0
2011-05-02 15:10:00,31.96,31.96,31.95,31.95,53900.0,23.3021,23.3021,23.2948,23.2948,53900.0
2011-05-02 15:15:00,31.95,31.96,31.94,31.95,95800.0,23.2948,23.3021,23.2875,23.2948,95800.0
2011-05-02 15:20:00,31.95,31.97,31.94,31.96,71600.0,23.2948,23.3094,23.2875,23.3021,71600.0
2011-05-02 15:25:00,31.96,31.97,31.95,31.95,43100.0,23.3021,23.3094,23.2948,23.2948,43100.0
2011-05-02 15:30:00,31.95,31.95,31.9,31.9,34600.0,23.2948,23.2948,23.2583,23.2583,34600.0
2011-05-02 15:35:00,31.9,31.93,31.89,31.93,43700.0,23.2583,23.2802,23.251,23.2802,43700.0
2011-05-02 15:40:00,31.92,31.94,31.88,31.94,133200.0,23.2729,23.2875,23.2437,23.2875,133200.0
2011-05-02 15:45:00,31.94,31.96,31.92,31.95,78400.0,23.2875,23.3021,23.2729,23.2948,78400.0
2011-05-02 15:50:00,31.95,31.96,31.89,31.89,53200.0,23.2948,23.3021,23.251,23.251,53200.0
2011-05-02 15:55:00,31.89,31.92,31.89,31.9,126700.0,23.251,23.2729,23.251,23.2583,126700.0
2011-05-03 09:30:00,31.81,31.82,31.64,31.72,29500.0,23.1927,23.2,23.0688,23.1271,29500.0
2011-05-03 09:35:00,31.72,31.77,31.59,31.6,27400.0,23.1271,23.1635,23.0323,23.0396,27400.0
2011-05-03 09:40:00,31.6,31.65,31.57,31.6,36300.0,23.0396,23.076,23.0177,23.0396,36300.0
2011-05-03 09:45:00,31.6,31.69,31.58,31.69,32700.0,23.0396,23.1052,23.025,23.1052,32700.0
2011-05-03 09:50:00,31.69,31.77,31.68,31.76,16000.0,23.1052,23.1635,23.0979,23.1562,16000.0
2011-05-03 09:55:00,31.76,31.82,31.75,31.82,17500.0,23.1562,23.2,23.149,23.2,17500.0
2011-05-03 10:00:00,31.81,31.88,31.81,31.86,22000.0,23.1927,23.2437,23.1927,23.2292,22000.0
2011-05-03 10:05:00,31.86,31.88,31.79,31.84,44600.0,23.2292,23.2437,23.1781,23.2146,44600.0
2011-05-03 10:10:00,31.84,31.85,31.78,31.85,35500.0,23.2146,23.2219,23.1708,23.2219,35500.0
2011-05-03 10:15:00,31.85,31.88,31.83,31.84,28500.0,23.2219,23.2437,23.2073,23.2146,28500.0
2011-05-03 10:20:00,31.84,31.87,31.82,31.85,28200.0,23.2146,23.2364,23.2,23.2219,28200.0
2011-05-03 10:25:00,31.85,31.86,31.84,31.85,17300.0,23.2219,23.2292,23.2146,23.2219,17300.0
2011-05-03 10:30:00,31.85,31.87,31.84,31.84,18000.0,23.2219,23.2364,23.2146,23.2146,18000.0
2011-05-03 10:35:00,31.84,31.85,31.79,31.8,32100.0,23.2146,23.2219,23.1781,23.1854,32100.0
2011-05-03 10:40:00,31.79,31.79,31.77,31.78,6800.0,23.1781,23.1781,23.1635,23.1708,6800.0
2011-05-03 10:45:00,31.77,31.81,31.74,31.81,37600.0,23.1635,23.1927,23.1417,23.1927,37600.0
2011-05-03 10:50:00,31.8,31.82,31.8,31.8,21200.0,23.1854,23.2,23.1854,23.1854,21200.0
2011-05-03 10:55:00,31.81,31.81,31.77,31.77,53000.0,23.1927,23.1927,23.1635,23.1635,53000.0
2011-05-03 11:00:00,31.77,31.83,31.77,31.81,53400.0,23.1635,23.2073,23.1635,23.1927,53400.0
2011-05-03 11:05:00,31.81,31.85,31.81,31.84,18500.0,23.1927,23.2219,23.1927,23.2146,18500.0
2011-05-03 11:10:00,31.84,31.87,31.84,31.87,12400.0,23.2146,23.2364,23.2146,23.2364,12400.0
2011-05-03 11:15:00,31.87,31.93,31.86,31.92,42300.0,23.2364,23.2802,23.2292,23.2729,42300.0
2011-05-03 11:20:00,31.92,32.01,31.92,32.0,76600.0,23.2729,23.3385,23.2729,23.3312,76600.0
2011-05-03 11:25:00,32.0,32.06,32.0,32.01,81900.0,23.3312,23.375,23.3312,23.3385,81900.0
2011-05-03 11:30:00,32.02,32.02,31.99,32.0,22500.0,23.3458,23.3458,23.3239,23.3312,22500.0
2011-05-03 11:35:00,32.01,32.01,32.0,32.01,3400.0,23.3385,23.3385,23.3312,23.3385,3400.0
2011-05-03 11:40:00,32.0,32.02,31.99,32.0,15200.0,23.3312,23.3458,23.3239,23.3312,15200.0
2011-05-03 11:45:00,32.0,32.0,31.96,31.96,24200.0,23.3312,23.3312,23.3021,23.3021,24200.0
2011-05-03 11:50:00,31.96,31.97,31.96,31.96,17500.0,23.3021,23.3094,23.3021,23.3021,17500.0
2011-05-03 11:55:00,31.96,32.02,31.96,31.98,22400.0,23.3021,23.3458,23.3021,23.3166,22400.0
2011-05-03 12:00:00,31.98,32.0,31.98,32.0,16300.0,23.3166,23.3312,23.3166,23.3312,16300.0
2011-05-03 12:05:00,31.99,32.0,31.99,32.0,45500.0,23.3239,23.3312,23.3239,23.3312,45500.0
2011-05-03 12:10:00,31.99,32.0,31.96,31.99,110900.0,23.3239,23.3312,23.3021,23.3239,110900.0
2011-05-03 12:15:00,31.98,31.99,31.96,31.96,15700.0,23.3166,23.3239,23.3021,23.3021,15700.0
2011-05-03 12:20:00,31.96,31.97,31.95,31.97,8500.0,23.3021,23.3094,23.2948,23.3094,8500.0
2011-05-03 12:25:00,31.97,31.99,31.96,31.98,20600.0,23.3094,23.3239,23.3021,23.3166,20600.0
2011-05-03 12:30:00,31.97,31.98,31.97,31.97,8400.0,23.3094,23.3166,23.3094,23.3094,8400.0
2011-05-03 12:35:00,31.97,31.97,31.91,31.92,46500.0,23.3094,23.3094,23.2656,23.2729,46500.0
2011-05-03 12:40:00,31.93,31.93,31.91,31.91,5200.0,23.2802,23.2802,23.2656,23.2656,5200.0
2011-05-03 12:45:00,31.92,31.92,31.9,31.91,13300.0,23.2729,23.2729,23.2583,23.2656,13300.0
2011-05-03 12:50:00,31.9,31.91,31.89,31.91,20100.0,23.2583,23.2656,23.251,23.2656,20100.0
2011-05-03 12:55:00,31.9,31.91,31.89,31.9,44900.0,23.2583,23.2656,23.251,23.2583,44900.0
2011-05-03 13:00:00,31.91,31.92,31.9,31.91,11400.0,23.2656,23.2729,23.2583,23.2656,11400.0
2011-05-03 13:05:00,31.91,31.91,31.89,31.91,29300.0,23.2656,23.2656,23.251,23.2656,29300.0
2011-05-03 13:10:00,31.91,31.92,31.91,31.92,9000.0,23.2656,23.2729,23.2656,23.2729,9000.0
2011-05-03 13:15:00,31.91,31.92,31.9,31.91,25200.0,23.2656,23.2729,23.2583,23.2656,25200.0
2011-05-03 13:20:00,31.91,31.91,31.9,31.91,16800.0,23.2656,23.2656,23.2583,23.2656,16800.0
2011-05-03 13:25:00,31.9,31.91,31.89,31.9,48300.0,23.2583,23.2656,23.251,23.2583,48300.0
2011-05-03 13:30:00,31.9,31.9,31.89,31.89,33000.0,23.2583,23.2583,23.251,23.251,33000.0
2011-05-03 13:35:00,31.88,31.89,31.88,31.89,18900.0,23.2437,23.251,23.2437,23.251,18900.0
2011-05-03 13:40:00,31.88,31.9,31.87,31.9,39200.0,23.2437,23.2583,23.2364,23.2583,39200.0
2011-05-03 13:45:00,31.9,31.9,31.85,31.86,28200.0,23.2583,23.2583,23.2219,23.2292,28200.0
2011-05-03 13:50:00,31.86,31.87,31.86,31.86,8800.0,23.2292,23.2364,23.2292,23.2292,8800.0
2011-05-03 13:55:00,31.86,31.87,31.84,31.87,17400.0,23.2292,23.2364,23.2146,23.2364,17400.0
2011-05-03 14:00:00,31.87,31.87,31.84,31.84,8300.0,23.2364,23.2364,23.2146,23.2146,8300.0
2011-05-03 14:05:00,31.85,31.85,31.81,31.81,44500.0,23.2219,23.2219,23.1927,23.1927,44500.0
2011-05-03 14:10:00,31.8,31.8,31.76,31.77,35700.0,23.1854,23.1854,23.1562,23.1635,35700.0
2011-05-03 14:15:00,31.77,31.81,31.77,31.81,21700.0,23.1635,23.1927,23.1635,23.1927,21700.0
2011-05-03 14:20:00,31.81,31.82,31.81,31.81,10900.0,23.1927,23.2,23.1927,23.1927,10900.0
2011-05-03 14:25:00,31.82,31.85,31.79,31.83,37900.0,23.2,23.2219,23.1781,23.2073,37900.0
2011-05-03 14:30:00,31.82,31.83,31.8,31.8,21300.0,23.2,23.2073,23.1854,23.1854,21300.0
2011-05-03 14:35:00,31.81,31.81,31.8,31.81,28700.0,23.1927,23.1927,23.1854,23.1927,28700.0
2011-05-03 14:40:00,31.81,31.83,31.8,31.82,58700.0,23.1927,23.2073,23.1854,23.2,58700.0
2011-05-03 14:45:00,31.82,31.83,31.8,31.8,14800.0,23.2,23.2073,23.1854,23.1854,14800.0
2011-05-03 14:50:00,31.81,31.81,31.79,31.8,36500.0,23.1927,23.1927,23.1781,23.1854,36500.0
2011-05-03 14:55:00,31.8,31.8,31.78,31.79,37100.0,23.1854,23.1854,23.1708,23.1781,37100.0
2011-05-03 15:00:00,31.79,31.82,31.79,31.82,33100.0,23.1781,23.2,23.1781,23.2,33100.0
2011-05-03 15:05:00,31.82,31.84,31.8,31.82,17600.0,23.2,23.2146,23.1854,23.2,17600.0
2011-05-03 15:10:00,31.82,31.82,31.8,31.8,14500.0,23.2,23.2,23.1854,23.1854,14500.0
2011-05-03 15:15:00,31.81,31.83,31.8,31.82,29000.0,23.1927,23.2073,23.1854,23.2,29000.0
2011-05-03 15:20:00,31.81,31.86,31.81,31.86,41600.0,23.1927,23.2292,23.1927,23.2292,41600.0
2011-05-03 15:25:00,31.86,31.86,31.85,31.85,23400.0,23.2292,23.2292,23.2219,23.2219,23400.0
2011-05-03 15:30:00,31.85,31.89,31.84,31.89,60900.0,23.2219,23.251,23.2146,23.251,60900.0
2011-05-03 15:35:00,31.89,31.9,31.87,31.89,48000.0,23.251,23.2583,23.2364,23.251,48000.0
2011-05-03 15:40:00,31.9,31.94,31.89,31.93,78600.0,23.2583,23.2875,23.251,23.2802,78600.0
2011-05-03 15:45:00,31.93,31.95,31.92,31.92,100000.0,23.2802,23.2948,23.2729,23.2729,100000.0
2011-05-03 15:50:00,31.92,31.94,31.92,31.94,40100.0,23.2729,23.2875,23.2729,23.2875,40100.0
2011-05-03 15:55:00,31.93,31.94,31.93,31.94,73900.0,23.2802,23.2875,23.2802,23.2875,73900.0
2011-05-04 09:30:00,31.95,31.95,31.9,31.94,51500.0,23.2948,23.2948,23.2583,23.2875,51500.0
2011-05-04 09:35:00,31.95,31.99,31.94,31.99,22600.0,23.2948,23.3239,23.2875,23.3239,22600.0
2011-05-04 09:40:00,31.98,31.99,31.91,31.93,13100.0,23.3166,23.3239,23.2656,23.2802,13100.0
2011-05-04 09:45:00,31.92,31.99,31.88,31.97,25300.0,23.2729,23.3239,23.2437,23.3094,25300.0
2011-05-04 09:50:00,31.96,32.0,31.96,31.98,28100.0,23.3021,23.3312,23.3021,23.3166,28100.0
2011-05-04 09:55:00,31.99,31.99,31.86,31.89,28700.0,23.3239,23.3239,23.2292,23.251,28700.0
2011-05-04 10:00:00,31.89,31.89,31.7,31.76,62100.0,23.251,23.251,23.1125,23.1562,62100.0
2011-05-04 10:05:00,31.77,31.78,31.63,31.66,76200.0,23.1635,23.1708,23.0615,23.0833,76200.0
2011-05-04 10:10:00,31.66,31.75,31.65,31.74,25600.0,23.0833,23.149,23.076,23.1417,25600.0
2011-05-04 10:15:00,31.74,31.84,31.74,31.83,30600.0,23.1417,23.2146,23.1417,23.2073,30600.0
2011-05-04 10:20:00,31.84,31.84,31.75,31.75,17200.0,23.2146,23.2146,23.149,23.149,17200.0
2011-05-04 10:25:00,31.74,31.75,31.68,31.69,21700.0,23.1417,23.149,23.0979,23.1052,21700.0
2011-05-04 10:30:00,31.69,31.76,31.68,31.76,13700.0,23.1052,23.1562,23.0979,23.1562,13700.0
2011-05-04 10:35:00,31.75,31.76,31.69,31.76,22700.0,23.149,23.1562,23.1052,23.1562,22700.0
2011-05-04 10:40:00,31.75,31.76,31.68,31.7,16400.0,23.149,23.1562,23.0979,23.1125,16400.0
2011-05-04 10:45:00,31.69,31.72,31.64,31.66,43100.0,23.1052,23.1271,23.0688,23.0833,43100.0
2011-05-04 10:50:00,31.67,31.68,31.64,31.64,98900.0,23.0906,23.0979,23.0688,23.0688,98900.0
2011-05-04 10:55:00,31.64,31.66,31.62,31.62,60700.0,23.0688,23.0833,23.0542,23.0542,60700.0
2011-05-04 11:00:00,31.62,31.65,31.62,31.64,32000.0,23.0542,23.076,23.0542,23.0688,32000.0
2011-05-04 11:05:00,31.64,31.64,31.6,31.63,27300.0,23.0688,23.0688,23.0396,23.0615,27300.0
2011-05-04 11:10:00,31.64,31.66,31.61,31.61,33300.0,23.0688,23.0833,23.0469,23.0469,33300.0
2011-05-04 11:15:00,31.61,31.62,31.56,31.61,54900.0,23.0469,23.0542,23.0104,23.0469,54900.0
2011-05-04 11:20:00,31.61,31.61,31.55,31.57,30300.0,23.0469,23.0469,23.0031,23.0177,30300.0
2011-05-04 11:25:00,31.58,31.64,31.57,31.63,30900.0,23.025,23.0688,23.0177,23.0615,30900.0
2011-05-04 11:30:00,31.63,31.67,31.62,31.66,39500.0,23.0615,23.0906,23.0542,23.0833,39500.0
2011-05-04 11:35:00,31.66,31.73,31.65,31.73,24200.0,23.0833,23.1344,23.076,23.1344,24200.0
2011-05-04 11:40:00,31.74,31.78,31.71,31.78,23600.0,23.1417,23.1708,23.1198,23.1708,23600.0
2011-05-04 11:45:00,31.78,31.78,31.72,31.73,15900.0,23.1708,23.1708,23.1271,23.1344,15900.0
2011-05-04 11:50:00,31.73,31.73,31.7,31.7,6900.0,23.1344,23.1344,23.1125,23.1125,6900.0
2011-05-04 11:55:00,31.69,31.7,31.68,31.68,6600.0,23.1052,23.1125,23.0979,23.0979,6600.0
2011-05-04 12:00:00,31.68,31.73,31.68,31.72,39500.0,23.0979,23.1344,23.0979,23.1271,39500.0
2011-05-04 12:05:00,31.72,31.73,31.7,31.71,54000.0,23.1271,23.1344,23.1125,23.1198,54000.0
2011-05-04 12:10:00,31.71,31.72,31.71,31.72,9700.0,23.1198,23.1271,23.1198,23.1271,9700.0
2011-05-04 12:15:00,31.71,31.72,31.71,31.71,25500.0,23.1198,23.1271,23.1198,23.1198,25500.0
2011-05-04 12:20:00,31.71,31.76,31.71,31.74,111500.0,23.1198,23.1562,23.1198,23.1417,111500.0
2011-05-04 12:25:00,31.75,31.75,31.74,31.75,18500.0,23.149,23.149,23.1417,23.149,18500.0
2011-05-04 12:30:00,31.75,31.78,31.72,31.74,36100.0,23.149,23.1708,23.1271,23.1417,36100.0
2011-05-04 12:35:00,31.74,31.75,31.73,31.73,14900.0,23.1417,23.149,23.1344,23.1344,14900.0
2011-05-04 12:40:00,31.74,31.74,31.69,31.72,15900.0,23.1417,23.1417,23.1052,23.1271,15900.0
2011-05-04 12:45:00,31.71,31.75,31.69,31.75,9500.0,23.1198,23.149,23.1052,23.149,9500.0
2011-05-04 12:50:00,31.74,31.75,31.68,31.7,15400.0,23.1417,23.149,23.0979,23.1125,15400.0
2011-05-04 12:55:00,31.68,31.72,31.68,31.71,17500.0,23.0979,23.1271,23.0979,23.1198,17500.0
2011-05-04 13:00:00,31.7,31.75,31.69,31.74,30400.0,23.1125,23.149,23.1052,23.1417,30400.0
2011-05-04 13:05:00,31.73,31.75,31.72,31.72,30100.0,23.1344,23.149,23.1271,23.1271,30100.0
2011-05-04 13:10:00,31.72,31.75,31.72,31.73,13500.0,23.1271,23.149,23.1271,23.1344,13500.0
2011-05-04 13:15:00,31.72,31.75,31.71,31.74,16900.0,23.1271,23.149,23.1198,23.1417,16900.0
2011-05-04 13:20:00,31.74,31.75,31.72,31.73,13800.0,23.1417,23.149,23.1271,23.1344,13800.0
2011-05-04 13:25:00,31.73,31.74,31.71,31.72,11400.0,23.1344,23.1417,23.1198,23.1271,11400.0
2011-05-04 13:30:00,31.72,31.75,31.71,31.73,21000.0,23.1271,23.149,23.1198,23.1344,21000.0
2011-05-04 13:35:00,31.73,31.75,31.72,31.73,21300.0,23.1344,23.149,23.1271,23.1344,21300.0
2011-05-04 13:40:00,31.73,31.74,31.7,31.7,13300.0,23.1344,23.1417,23.1125,23.1125,13300.0
2011-05-04 13:45:00,31.7,31.7,31.66,31.66,17400.0,23.1125,23.1125,23.0833,23.0833,17400.0
2011-05-04 13:50:00,31.66,31.71,31.66,31.71,17400.0,23.0833,23.1198,23.0833,23.1198,17400.0
2011-05-04 13:55:00,31.7,31.71,31.68,31.68,15600.0,23.1125,23.1198,23.0979,23.0979,15600.0
2011-05-04 14:00:00,31.67,31.7,31.67,31.69,16200.0,23.0906,23.1125,23.0906,23.1052,16200.0
2011-05-04 14:05:00,31.69,31.69,31.68,31.68,9800.0,23.1052,23.1052,23.0979,23.0979,9800.0
2011-05-04 14:10:00,31.68,31.69,31.65,31.68,14300.0,23.0979,23.1052,23.076,23.0979,14300.0
2011-05-04 14:15:00,31.69,31.71,31.67,31.71,21600.0,23.1052,23.1198,23.0906,23.1198,21600.0
2011-05-04 14:20:00,31.71,31.75,31.71,31.74,19600.0,23.1198,23.149,23.1198,23.1417,19600.0
2011-05-04 14:25:00,31.74,31.74,31.73,31.74,20900.0,23.1417,23.1417,23.1344,23.1417,20900.0
2011-05-04 14:30:00,31.74,31.77,31.73,31.77,22900.0,23.1417,23.1635,23.1344,23.1635,22900.0
2011-05-04 14:35:00,31.77,31.78,31.76,31.78,11900.0,23.1635,23.1708,23.1562,23.1708,11900.0
2011-05-04 14:40:00,31.78,31.8,31.78,31.79,10000.0,23.1708,23.1854,23.1708,23.1781,10000.0
2011-05-04 14:45:00,31.8,31.8,31.79,31.8,24100.0,23.1854,23.1854,23.1781,23.1854,24100.0
2011-05-04 14:50:00,31.8,31.85,31.79,31.85,32500.0,23.1854,23.2219,23.1781,23.2219,32500.0
2011-05-04 14:55:00,31.85,31.85,31.8,31.8,43800.0,23.2219,23.2219,23.1854,23.1854,43800.0
2011-05-04 15:00:00,31.8,31.81,31.77,31.77,45900.0,23.1854,23.1927,23.1635,23.1635,45900.0
2011-05-04 15:05:00,31.77,31.78,31.76,31.77,23400.0,23.1635,23.1708,23.1562,23.1635,23400.0
2011-05-04 15:10:00,31.77,31.78,31.77,31.77,20700.0,23.1635,23.1708,23.1635,23.1635,20700.0
2011-05-04 15:15:00,31.77,31.8,31.77,31.8,26100.0,23.1635,23.1854,23.1635,23.1854,26100.0
2011-05-04 15:20:00,31.8,31.82,31.8,31.81,29700.0,23.1854,23.2,23.1854,23.1927,29700.0
2011-05-04 15:25:00,31.8,31.81,31.79,31.79,29000.0,23.1854,23.1927,23.1781,23.1781,29000.0
2011-05-04 15:30:00,31.79,31.8,31.78,31.78,28100.0,23.1781,23.1854,23.1708,23.1708,28100.0
2011-05-04 15:35:00,31.78,31.82,31.76,31.8,42200.0,23.1708,23.2,23.1562,23.1854,42200.0
2011-05-04 15:40:00,31.8,31.81,31.77,31.78,76200.0,23.1854,23.1927,23.1635,23.1708,76200.0
2011-05-04 15:45:00,31.79,31.84,31.78,31.79,111500.0,23.1781,23.2146,23.1708,23.1781,111500.0
2011-05-04 15:50:00,31.79,31.8,31.79,31.79,41600.0,23.1781,23.1854,23.1781,23.1781,41600.0
2011-05-04 15:55:00,31.8,31.82,31.79,31.8,92400.0,23.1854,23.2,23.1781,23.1854,92400.0
2011-05-05 09:30:00,31.69,31.73,31.49,31.53,34600.0,23.1052,23.1344,22.9594,22.9886,34600.0
2011-05-05 09:35:00,31.51,31.58,31.5,31.55,37300.0,22.974,23.025,22.9667,23.0031,37300.0
2011-05-05 09:40:00,31.58,31.58,31.49,31.5,22200.0,23.025,23.025,22.9594,22.9667,22200.0
2011-05-05 09:45:00,31.52,31.69,31.5,31.69,42700.0,22.9813,23.1052,22.9667,23.1052,42700.0
2011-05-05 09:50:00,31.69,31.7,31.59,31.62,55900.0,23.1052,23.1125,23.0323,23.0542,55900.0
2011-05-05 09:55:00,31.63,31.66,31.57,31.64,28900.0,23.0615,23.0833,23.0177,23.0688,28900.0
2011-05-05 10:00:00,31.64,31.66,31.6,31.63,17300.0,23.0688,23.0833,23.0396,23.0615,17300.0
2011-05-05 10:05:00,31.62,31.62,31.54,31.55,65700.0,23.0542,23.0542,22.9958,23.0031,65700.0
2011-05-05 10:10:00,31.54,31.55,31.49,31.49,29200.0,22.9958,23.0031,22.9594,22.9594,29200.0
2011-05-05 10:15:00,31.49,31.5,31.45,31.45,33100.0,22.9594,22.9667,22.9302,22.9302,33100.0
2011-05-05 10:20:00,31.45,31.47,31.43,31.44,16300.0,22.9302,22.9448,22.9156,22.9229,16300.0
2011-05-05 10:25:00,31.44,31.45,31.39,31.41,19300.0,22.9229,22.9302,22.8865,22.9011,19300.0
2011-05-05 10:30:00,31.42,31.44,31.38,31.44,26200.0,22.9084,22.9229,22.8792,22.9229,26200.0
2011-05-05 10:35:00,31.45,31.48,31.43,31.46,31900.0,22.9302,22.9521,22.9156,22.9375,31900.0
2011-05-05 10:40:00,31.47,31.5,31.46,31.48,20000.0,22.9448,22.9667,22.9375,22.9521,20000.0
2011-05-05 10:45:00,31.48,31.5,31.45,31.45,12400.0,22.9521,22.9667,22.9302,22.9302,12400.0
2011-05-05 10:50:00,31.46,31.51,31.44,31.51,27100.0,22.9375,22.974,22.9229,22.974,27100.0
2011-05-05 10:55:00,31.5,31.56,31.49,31.52,16000.0,22.9667,23.0104,22.9594,22.9813,16000.0
2011-05-05 11:00:00,31.51,31.56,31.49,31.53,25900.0,22.974,23.0104,22.9594,22.9886,25900.0
2011-05-05 11:05:00,31.53,31.53,31.46,31.47,30600.0,22.9886,22.9886,22.9375,22.9448,30600.0
2011-05-05 11:10:00,31.48,31.5,31.44,31.46,36200.0,22.9521,22.9667,22.9229,22.9375,36200.0
2011-05-05 11:15:00,31.46,31.47,31.44,31.47,21800.0,22.9375,22.9448,22.9229,22.9448,21800.0
2011-05-05 11:20:00,31.47,31.51,31.46,31.51,15100.0,22.9448,22.974,22.9375,22.974,15100.0
2011-05-05 11:25:00,31.52,31.52,31.5,31.52,6100.0,22.9813,22.9813,22.9667,22.9813,6100.0
2011-05-05 11:30:00,31.52,31.52,31.5,31.52,22500.0,22.9813,22.9813,22.9667,22.9813,22500.0
2011-05-05 11:35:00,31.52,31.53,31.5,31.53,20900.0,22.9813,22.9886,22.9667,22.9886,20900.0
2011-05-05 11:40:00,31.54,31.54,31.52,31.53,9600.0,22.9958,22.9958,22.9813,22.9886,9600.0
2011-05-05 11:45:00,31.53,31.58,31.52,31.57,23100.0,22.9886,23.025,22.9813,23.0177,23100.0
2011-05-05 11:50:00,31.58,31.58,31.57,31.58,6800.0,23.025,23.025,23.0177,23.025,6800.0
2011-05-05 11:55:00,31.57,31.6,31.57,31.6,14800.0,23.0177,23.0396,23.0177,23.0396,14800.0
2011-05-05 12:00:00,31.59,31.65,31.59,31.65,35700.0,23.0323,23.076,23.0323,23.076,35700.0
2011-05-05 12:05:00,31.65,31.65,31.62,31.62,24000.0,23.076,23.076,23.0542,23.0542,24000.0
2011-05-05 12:10:00,31.61,31.62,31.61,31.62,2600.0,23.0469,23.0542,23.0469,23.0542,2600.0
2011-05-05 12:15:00,31.61,31.64,31.61,31.63,14300.0,23.0469,23.0688,23.0469,23.0615,14300.0
2011-05-05 12:20:00,31.62,31.67,31.62,31.65,40500.0,23.0542,23.0906,23.0542,23.076,40500.0
2011-05-05 12:25:00,31.66,31.74,31.66,31.73,15300.0,23.0833,23.1417,23.0833,23.1344,15300.0
2011-05-05 12:30:00,31.73,31.74,31.69,31.74,29500.0,23.1344,23.1417,23.1052,23.1417,29500.0
2011-05-05 12:35:00,31.73,31.74,31.69,31.72,13200.0,23.1344,23.1417,23.1052,23.1271,13200.0
2011-05-05 12:40:00,31.72,31.76,31.71,31.76,15800.0,23.1271,23.1562,23.1198,23.1562,15800.0
2011-05-05 12:45:00,31.75,31.76,31.73,31.74,12100.0,23.149,23.1562,23.1344,23.1417,12100.0
2011-05-05 12:50:00,31.74,31.75,31.73,31.73,20100.0,23.1417,23.149,23.1344,23.1344,20100.0
2011-05-05 12:55:00,31.73,31.75,31.72,31.75,16100.0,23.1344,23.149,23.1271,23.149,16100.0
2011-05-05 13:00:00,31.75,31.77,31.75,31.77,5300.0,23.149,23.1635,23.149,23.1635,5300.0
2011-05-05 13:05:00,31.78,31.78,31.73,31.75,12800.0,23.1708,23.1708,23.1344,23.149,12800.0
2011-05-05 13:10:00,31.75,31.78,31.75,31.78,9500.0,23.149,23.1708,23.149,23.1708,9500.0
2011-05-05 13:15:00,31.79,31.79,31.78,31.79,9600.0,23.1781,23.1781,23.1708,23.1781,9600.0
2011-05-05 13:20:00,31.79,31.8,31.76,31.76,12800.0,23.1781,23.1854,23.1562,23.1562,12800.0
2011-05-05 13:25:00,31.76,31.77,31.75,31.75,6200.0,23.1562,23.1635,23.149,23.149,6200.0
2011-05-05 13:30:00,31.75,31.76,31.71,31.71,11900.0,23.149,23.1562,23.1198,23.1198,11900.0
2011-05-05 13:35:00,31.7,31.72,31.68,31.71,16100.0,23.1125,23.1271,23.0979,23.1198,16100.0
2011-05-05 13:40:00,31.71,31.72,31.68,31.71,11000.0,23.1198,23.1271,23.0979,23.1198,11000.0
2011-05-05 13:45:00,31.71,31.75,31.7,31.74,10200.0,23.1198,23.149,23.1125,23.1417,10200.0
2011-05-05 13:50:00,31.74,31.75,31.7,31.71,22600.0,23.1417,23.149,23.1125,23.1198,22600.0
2011-05-05 13:55:00,31.71,31.77,31.7,31.76,14900.0,23.1198,23.1635,23.1125,23.1562,14900.0
2011-05-05 14:00:00,31.76,31.76,31.73,31.73,6100.0,23.1562,23.1562,23.1344,23.1344,6100.0
2011-05-05 14:05:00,31.74,31.74,31.73,31.73,3700.0,23.1417,23.1417,23.1344,23.1344,3700.0
2011-05-05 14:10:00,31.73,31.73,31.7,31.7,7600.0,23.1344,23.1344,23.1125,23.1125,7600.0
2011-05-05 14:15:00,31.7,31.71,31.68,31.71,14700.0,23.1125,23.1198,23.0979,23.1198,14700.0
2011-05-05 14:20:00,31.72,31.78,31.72,31.74,16900.0,23.1271,23.1708,23.1271,23.1417,16900.0
2011-05-05 14:25:00,31.74,31.75,31.73,31.74,12500.0,23.1417,23.149,23.1344,23.1417,12500.0
2011-05-05 14:30:00,31.75,31.76,31.73,31.76,8900.0,23.149,23.1562,23.1344,23.1562,8900.0
2011-05-05 14:35:00,31.76,31.77,31.75,31.76,6000.0,23.1562,23.1635,23.149,23.1562,6000.0
2011-05-05 14:40:00,31.76,31.76,31.73,31.73,8100.0,23.1562,23.1562,23.1344,23.1344,8100.0
2011-05-05 14:45:00,31.73,31.74,31.73,31.74,10600.0,23.1344,23.1417,23.1344,23.1417,10600.0
2011-05-05 14:50:00,31.74,31.74,31.67,31.67,14400.0,23.1417,23.1417,23.0906,23.0906,14400.0
2011-05-05 14:55:00,31.66,31.68,31.66,31.66,11200.0,23.0833,23.0979,23.0833,23.0833,11200.0
2011-05-05 15:00:00,31.66,31.68,31.65,31.67,9300.0,23.0833,23.0979,23.076,23.0906,9300.0
2011-05-05 15:05:00,31.66,31.67,31.59,31.59,21200.0,23.0833,23.0906,23.0323,23.0323,21200.0
2011-05-05 15:10:00,31.59,31.59,31.5,31.57,58300.0,23.0323,23.0323,22.9667,23.0177,58300.0
2011-05-05 15:15:00,31.58,31.63,31.57,31.63,52000.0,23.025,23.0615,23.0177,23.0615,52000.0
2011-05-05 15:20:00,31.63,31.63,31.52,31.56,76700.0,23.0615,23.0615,22.9813,23.0104,76700.0
2011-05-05 15:25:00,31.55,31.59,31.52,31.52,67800.0,23.0031,23.0323,22.9813,22.9813,67800.0
2011-05-05 15:30:00,31.53,31.61,31.53,31.59,48200.0,22.9886,23.0469,22.9886,23.0323,48200.0
2011-05-05 15:35:00,31.59,31.61,31.56,31.58,26500.0,23.0323,23.0469,23.0104,23.025,26500.0
2011-05-05 15:40:00,31.57,31.58,31.51,31.58,47500.0,23.0177,23.025,22.974,23.025,47500.0
2011-05-05 15:45:00,31.59,31.6,31.54,31.57,66300.0,23.0323,23.0396,22.9958,23.0177,66300.0
2011-05-05 15:50:00,31.57,31.6,31.53,31.56,87700.0,23.0177,23.0396,22.9886,23.0104,87700.0
2011-05-05 15:55:00,31.56,31.59,31.54,31.57,64300.0,23.0104,23.0323,22.9958,23.0177,64300.0
2011-05-06 09:30:00,31.88,32.15,31.84,31.99,135400.0,23.2437,23.4406,23.2146,23.3239,135400.0
2011-05-06 09:35:00,31.98,31.98,31.83,31.84,21300.0,23.3166,23.3166,23.2073,23.2146,21300.0
2011-05-06 09:40:00,31.84,31.87,31.78,31.85,31000.0,23.2146,23.2364,23.1708,23.2219,31000.0
2011-05-06 09:45:00,31.86,31.95,31.83,31.89,51800.0,23.2292,23.2948,23.2073,23.251,51800.0
2011-05-06 09:50:00,31.9,31.98,31.9,31.95,18300.0,23.2583,23.3166,23.2583,23.2948,18300.0
2011-05-06 09:55:00,31.95,32.02,31.9,31.93,47300.0,23.2948,23.3458,23.2583,23.2802,47300.0
2011-05-06 10:00:00,31.94,32.01,31.94,31.98,22400.0,23.2875,23.3385,23.2875,23.3166,22400.0
2011-05-06 10:05:00,31.98,31.99,31.93,31.93,20800.0,23.3166,23.3239,23.2802,23.2802,20800.0
2011-05-06 10:10:00,31.94,32.01,31.93,32.01,24500.0,23.2875,23.3385,23.2802,23.3385,24500.0
2011-05-06 10:15:00,32.01,32.02,31.98,32.02,23700.0,23.3385,23.3458,23.3166,23.3458,23700.0
2011-05-06 10:20:00,32.02,32.08,32.02,32.05,16500.0,23.3458,23.3896,23.3458,23.3677,16500.0
2011-05-06 10:25:00,32.06,32.08,32.03,32.04,17300.0,23.375,23.3896,23.3531,23.3604,17300.0
2011-05-06 10:30:00,32.03,32.05,32.03,32.05,3800.0,23.3531,23.3677,23.3531,23.3677,3800.0
2011-05-06 10:35:00,32.05,32.07,32.05,32.05,11500.0,23.3677,23.3823,23.3677,23.3677,11500.0
2011-05-06 10:40:00,32.04,32.06,32.03,32.05,17000.0,23.3604,23.375,23.3531,23.3677,17000.0
2011-05-06 10:45:00,32.05,32.06,32.0,32.01,15200.0,23.3677,23.375,23.3312,23.3385,15200.0
2011-05-06 10:50:00,32.01,32.02,32.0,32.0,11300.0,23.3385,23.3458,23.3312,23.3312,11300.0
2011-05-06 10:55:00,32.01,32.01,31.97,31.97,27300.0,23.3385,23.3385,23.3094,23.3094,27300.0
2011-05-06 11:00:00,31.98,32.02,31.98,32.01,11700.0,23.3166,23.3458,23.3166,23.3385,11700.0
2011-05-06 11:05:00,32.01,32.02,32.0,32.01,5200.0,23.3385,23.3458,23.3312,23.3385,5200.0
2011-05-06 11:10:00,32.01,32.03,32.01,32.02,13500.0,23.3385,23.3531,23.3385,23.3458,13500.0
2011-05-06 11:15:00,32.02,32.07,32.01,32.03,27800.0,23.3458,23.3823,23.3385,23.3531,27800.0
2011-05-06 11:20:00,32.04,32.07,32.04,32.05,20900.0,23.3604,23.3823,23.3604,23.3677,20900.0
2011-05-06 11:25:00,32.05,32.05,32.0,32.01,45200.0,23.3677,23.3677,23.3312,23.3385,45200.0
2011-05-06 11:30:00,32.01,32.02,32.01,32.02,22300.0,23.3385,23.3458,23.3385,23.3458,22300.0
2011-05-06 11:35:00,32.01,32.02,32.0,32.02,17300.0,23.3385,23.3458,23.3312,23.3458,17300.0
2011-05-06 11:40:00,32.02,32.03,32.01,32.02,27200.0,23.3458,23.3531,23.3385,23.3458,27200.0
2011-05-06 11:45:00,32.01,32.05,31.99,32.02,46300.0,23.3385,23.3677,23.3239,23.3458,46300.0
2011-05-06 11:50:00,32.02,32.03,32.01,32.03,17800.0,23.3458,23.3531,23.3385,23.3531,17800.0
2011-05-06 11:55:00,32.03,32.09,32.02,32.08,93400.0,23.3531,23.3968,23.3458,23.3896,93400.0
2011-05-06 12:00:00,32.08,32.1,32.04,32.06,29000.0,23.3896,23.4041,23.3604,23.375,29000.0
2011-05-06 12:05:00,32.05,32.06,31.98,31.99,21100.0,23.3677,23.375,23.3166,23.3239,21100.0
2011-05-06 12:10:00,32.0,32.06,31.96,32.02,25400.0,23.3312,23.375,23.3021,23.3458,25400.0
2011-05-06 12:15:00,32.02,32.03,31.99,32.0,14100.0,23.3458,23.3531,23.3239,23.3312,14100.0
2011-05-06 12:20:00,32.0,32.03,32.0,32.03,9700.0,23.3312,23.3531,23.3312,23.3531,9700.0
2011-05-06 12:25:00,32.03,32.06,32.02,32.04,26000.0,23.3531,23.375,23.3458,23.3604,26000.0
2011-05-06 12:30:00,32.04,32.07,32.01,32.02,16400.0,23.3604,23.3823,23.3385,23.3458,16400.0
2011-05-06 12:35:00,32.01,32.02,31.98,31.98,11800.0,23.3385,23.3458,23.3166,23.3166,11800.0
2011-05-06 12:40:00,31.98,31.99,31.9,31.94,22800.0,23.3166,23.3239,23.2583,23.2875,22800.0
2011-05-06 12:45:00,31.95,31.97,31.91,31.96,27800.0,23.2948,23.3094,23.2656,23.3021,27800.0
2011-05-06 12:50:00,31.96,31.99,31.94,31.96,21800.0,23.3021,23.3239,23.2875,23.3021,21800.0
2011-05-06 12:55:00,31.97,32.0,31.95,32.0,12900.0,23.3094,23.3312,23.2948,23.3312,12900.0
2011-05-06 13:00:00,32.0,32.02,31.99,32.0,17800.0,23.3312,23.3458,23.3239,23.3312,17800.0
2011-05-06 13:05:00,32.0,32.04,32.0,32.03,22600.0,23.3312,23.3604,23.3312,23.3531,22600.0
2011-05-06 13:10:00,32.02,32.04,31.98,32.0,35300.0,23.3458,23.3604,23.3166,23.3312,35300.0
2011-05-06 13:15:00,31.99,32.0,31.88,31.94,33200.0,23.3239,23.3312,23.2437,23.2875,33200.0
2011-05-06 13:20:00,31.93,31.97,31.92,31.95,34100.0,23.2802,23.3094,23.2729,23.2948,34100.0
2011-05-06 13:25:00,31.94,31.95,31.9,31.91,16200.0,23.2875,23.2948,23.2583,23.2656,16200.0
2011-05-06 13:30:00,31.91,31.95,31.89,31.9,15400.0,23.2656,23.2948,23.251,23.2583,15400.0
2011-05-06 13:35:00,31.89,31.92,31.89,31.89,9600.0,23.251,23.2729,23.251,23.251,9600.0
2011-05-06 13:40:00,31.89,31.93,31.84,31.84,17100.0,23.251,23.2802,23.2146,23.2146,17100.0
2011-05-06 13:45:00,31.85,31.88,31.85,31.87,10800.0,23.2219,23.2437,23.2219,23.2364,10800.0
2011-05-06 13:50:00,31.87,31.9,31.87,31.89,17800.0,23.2364,23.2583,23.2364,23.251,17800.0
2011-05-06 13:55:00,31.89,31.91,31.89,31.9,39000.0,23.251,23.2656,23.251,23.2583,39000.0
2011-05-06 14:00:00,31.9,31.96,31.9,31.93,39600.0,23.2583,23.3021,23.2583,23.2802,39600.0
2011-05-06 14:05:00,31.93,31.94,31.92,31.92,4400.0,23.2802,23.2875,23.2729,23.2729,4400.0
2011-05-06 14:10:00,31.92,31.98,31.92,31.93,17000.0,23.2729,23.3166,23.2729,23.2802,17000.0
2011-05-06 14:15:00,31.92,31.95,31.91,31.93,13400.0,23.2729,23.2948,23.2656,23.2802,13400.0
2011-05-06 14:20:00,31.93,31.93,31.88,31.89,8500.0,23.2802,23.2802,23.2437,23.251,8500.0
2011-05-06 14:25:00,31.89,31.89,31.85,31.87,11000.0,23.251,23.251,23.2219,23.2364,11000.0
2011-05-06 14:30:00,31.87,31.87,31.79,31.8,14000.0,23.2364,23.2364,23.1781,23.1854,14000.0
2011-05-06 14:35:00,31.8,31.8,31.77,31.8,40300.0,23.1854,23.1854,23.1635,23.1854,40300.0
2011-05-06 14:40:00,31.81,31.84,31.8,31.82,14900.0,23.1927,23.2146,23.1854,23.2,14900.0
2011-05-06 14:45:00,31.82,31.83,31.8,31.81,11500.0,23.2,23.2073,23.1854,23.1927,11500.0
2011-05-06 14:50:00,31.81,31.87,31.78,31.85,82600.0,23.1927,23.2364,23.1708,23.2219,82600.0
2011-05-06 14:55:00,31.85,31.89,31.84,31.87,31700.0,23.2219,23.251,23.2146,23.2364,31700.0
2011-05-06 15:00:00,31.86,31.92,31.86,31.9,34500.0,23.2292,23.2729,23.2292,23.2583,34500.0
2011-05-06 15:05:00,31.91,31.92,31.87,31.89,16600.0,23.2656,23.2729,23.2364,23.251,16600.0
2011-05-06 15:10:00,31.89,31.94,31.89,31.91,23100.0,23.251,23.2875,23.251,23.2656,23100.0
2011-05-06 15:15:00,31.92,31.92,31.91,31.91,6700.0,23.2729,23.2729,23.2656,23.2656,6700.0
2011-05-06 15:20:00,31.91,31.92,31.88,31.88,28700.0,23.2656,23.2729,23.2437,23.2437,28700.0
2011-05-06 15:25:00,31.89,31.9,31.85,31.88,49800.0,23.251,23.2583,23.2219,23.2437,49800.0
2011-05-06 15:30:00,31.89,31.9,31.87,31.89,26000.0,23.251,23.2583,23.2364,23.251,26000.0
2011-05-06 15:35:00,31.88,31.9,31.84,31.85,25600.0,23.2437,23.2583,23.2146,23.2219,25600.0
2011-05-06 15:40:00,31.85,31.88,31.85,31.88,33000.0,23.2219,23.2437,23.2219,23.2437,33000.0
2011-05-06 15:45:00,31.88,31.9,31.88,31.9,30600.0,23.2437,23.2583,23.2437,23.2583,30600.0
2011-05-06 15:50:00,31.9,31.9,31.85,31.88,56200.0,23.2583,23.2583,23.2219,23.2437,56200.0
2011-05-06 15:55:00,31.87,31.89,31.85,31.88,74700.0,23.2364,23.251,23.2219,23.2437,74700.0
2011-05-09 09:30:00,31.89,31.89,31.71,31.71,18300.0,23.251,23.251,23.1198,23.1198,18300.0
2011-05-09 09:35:00,31.73,31.74,31.68,31.68,8100.0,23.1344,23.1417,23.0979,23.0979,8100.0
2011-05-09 09:40:00,31.69,31.76,31.68,31.74,32700.0,23.1052,23.1562,23.0979,23.1417,32700.0
2011-05-09 09:45:00,31.76,31.85,31.76,31.77,48700.0,23.1562,23.2219,23.1562,23.1635,48700.0
2011-05-09 09:50:00,31.75,31.8,31.67,31.7,27100.0,23.149,23.1854,23.0906,23.1125,27100.0
2011-05-09 09:55:00,31.71,31.73,31.67,31.69,6100.0,23.1198,23.1344,23.0906,23.1052,6100.0
2011-05-09 10:00:00,31.69,31.74,31.67,31.7,46200.0,23.1052,23.1417,23.0906,23.1125,46200.0
2011-05-09 10:05:00,31.7,31.77,31.68,31.76,19600.0,23.1125,23.1635,23.0979,23.1562,19600.0
2011-05-09 10:10:00,31.78,31.82,31.78,31.79,17900.0,23.1708,23.2,23.1708,23.1781,17900.0
2011-05-09 10:15:00,31.79,31.82,31.75,31.79,18100.0,23.1781,23.2,23.149,23.1781,18100.0
2011-05-09 10:20:00,31.78,31.8,31.73,31.8,28500.0,23.1708,23.1854,23.1344,23.1854,28500.0
2011-05-09 10:25:00,31.8,31.81,31.75,31.78,36000.0,23.1854,23.1927,23.149,23.1708,36000.0
2011-05-09 10:30:00,31.77,31.78,31.75,31.78,14900.0,23.1635,23.1708,23.149,23.1708,14900.0
2011-05-09 10:35:00,31.77,31.8,31.77,31.78,19200.0,23.1635,23.1854,23.1635,23.1708,19200.0
2011-05-09 10:40:00,31.77,31.79,31.72,31.78,29800.0,23.1635,23.1781,23.1271,23.1708,29800.0
2011-05-09 10:45:00,31.79,31.79,31.72,31.74,24100.0,23.1781,23.1781,23.1271,23.1417,24100.0
2011-05-09 10:50:00,31.73,31.78,31.73,31.78,33200.0,23.1344,23.1708,23.1344,23.1708,33200.0
2011-05-09 10:55:00,31.77,31.79,31.76,31.79,44000.0,23.1635,23.1781,23.1562,23.1781,44000.0
2011-05-09 11:00:00,31.79,31.79,31.77,31.79,15700.0,23.1781,23.1781,23.1635,23.1781,15700.0
2011-05-09 11:05:00,31.79,31.81,31.78,31.81,27000.0,23.1781,23.1927,23.1708,23.1927,27000.0
2011-05-09 11:10:00,31.82,31.83,31.82,31.83,10500.0,23.2,23.2073,23.2,23.2073,10500.0
2011-05-09 11:15:00,31.82,31.85,31.81,31.85,21000.0,23.2,23.2219,23.1927,23.2219,21000.0
2011-05-09 11:20:00,31.85,31.85,31.82,31.82,12700.0,23.2219,23.2219,23.2,23.2,12700.0
2011-05-09 11:25:00,31.83,31.84,31.81,31.84,20700.0,23.2073,23.2146,23.1927,23.2146,20700.0
2011-05-09 11:30:00,31.85,31.86,31.82,31.82,12400.0,23.2219,23.2292,23.2,23.2,12400.0
2011-05-09 11:35:00,31.83,31.85,31.83,31.85,2400.0,23.2073,23.2219,23.2073,23.2219,2400.0
2011-05-09 11:40:00,31.85,31.85,31.79,31.8,8600.0,23.2219,23.2219,23.1781,23.1854,8600.0
2011-05-09 11:45:00,31.8,31.83,31.78,31.83,13300.0,23.1854,23.2073,23.1708,23.2073,13300.0
2011-05-09 11:50:00,31.82,31.88,31.82,31.85,12900.0,23.2,23.2437,23.2,23.2219,12900.0
2011-05-09 11:55:00,31.85,31.85,31.8,31.81,36200.0,23.2219,23.2219,23.1854,23.1927,36200.0
2011-05-09 12:00:00,31.82,31.83,31.79,31.81,39900.0,23.2,23.2073,23.1781,23.1927,39900.0
2011-05-09 12:05:00,31.81,31.82,31.8,31.81,21900.0,23.1927,23.2,23.1854,23.1927,21900.0
2011-05-09 12:10:00,31.81,31.82,31.8,31.82,26700.0,23.1927,23.2,23.1854,23.2,26700.0
2011-05-09 12:15:00,31.82,31.83,31.81,31.82,58500.0,23.2,23.2073,23.1927,23.2,58500.0
2011-05-09 12:20:00,31.82,31.83,31.81,31.82,13100.0,23.2,23.2073,23.1927,23.2,13100.0
2011-05-09 12:25:00,31.82,31.85,31.82,31.85,21300.0,23.2,23.2219,23.2,23.2219,21300.0
2011-05-09 12:30:00,31.85,31.86,31.85,31.86,4300.0,23.2219,23.2292,23.2219,23.2292,4300.0
2011-05-09 12:35:00,31.86,31.87,31.86,31.87,8900.0,23.2292,23.2364,23.2292,23.2364,8900.0
2011-05-09 12:40:00,31.88,31.9,31.87,31.89,20100.0,23.2437,23.2583,23.2364,23.251,20100.0
2011-05-09 12:45:00,31.89,31.9,31.89,31.9,5100.0,23.251,23.2583,23.251,23.2583,5100.0
2011-05-09 12:50:00,31.9,31.9,31.87,31.88,8200.0,23.2583,23.2583,23.2364,23.2437,8200.0
2011-05-09 12:55:00,31.88,31.88,31.87,31.88,2700.0,23.2437,23.2437,23.2364,23.2437,2700.0
2011-05-09 13:00:00,31.87,31.9,31.87,31.9,5700.0,23.2364,23.2583,23.2364,23.2583,5700.0
2011-05-09 13:05:00,31.9,31.9,31.88,31.89,27100.0,23.2583,23.2583,23.2437,23.251,27100.0
2011-05-09 13:10:00,31.89,31.93,31.89,31.91,22400.0,23.251,23.2802,23.251,23.2656,22400.0
2011-05-09 13:15:00,31.9,31.93,31.9,31.92,15700.0,23.2583,23.2802,23.2583,23.2729,15700.0
2011-05-09 13:20:00,31.92,31.92,31.85,31.85,13000.0,23.2729,23.2729,23.2219,23.2219,13000.0
2011-05-09 13:25:00,31.85,31.88,31.85,31.87,11700.0,23.2219,23.2437,23.2219,23.2364,11700.0
2011-05-09 13:30:00,31.87,31.89,31.87,31.89,5700.0,23.2364,23.251,23.2364,23.251,5700.0
2011-05-09 13:35:00,31.89,31.89,31.87,31.87,8100.0,23.251,23.251,23.2364,23.2364,8100.0
2011-05-09 13:40:00,31.87,31.87,31.86,31.86,1300.0,23.2364,23.2364,23.2292,23.2292,1300.0
2011-05-09 13:45:00,31.86,31.91,31.86,31.91,7100.0,23.2292,23.2656,23.2292,23.2656,7100.0
2011-05-09 13:50:00,31.91,31.92,31.91,31.91,5300.0,23.2656,23.2729,23.2656,23.2656,5300.0
2011-05-09 13:55:00,31.91,31.92,31.88,31.89,11500.0,23.2656,23.2729,23.2437,23.251,11500.0
2011-05-09 14:00:00,31.88,31.9,31.88,31.89,10100.0,23.2437,23.2583,23.2437,23.251,10100.0
2011-05-09 14:05:00,31.9,31.91,31.9,31.9,6200.0,23.2583,23.2656,23.2583,23.2583,6200.0
2011-05-09 14:10:00,31.91,31.91,31.9,31.91,3000.0,23.2656,23.2656,23.2583,23.2656,3000.0
2011-05-09 14:15:00,31.91,31.91,31.88,31.9,18900.0,23.2656,23.2656,23.2437,23.2583,18900.0
2011-05-09 14:20:00,31.9,31.9,31.86,31.86,10500.0,23.2583,23.2583,23.2292,23.2292,10500.0
2011-05-09 14:25:00,31.86,31.88,31.86,31.88,6800.0,23.2292,23.2437,23.2292,23.2437,6800.0
2011-05-09 14:30:00,31.88,31.93,31.88,31.92,19100.0,23.2437,23.2802,23.2437,23.2729,19100.0
2011-05-09 14:35:00,31.92,31.94,31.92,31.94,7400.0,23.2729,23.2875,23.2729,23.2875,7400.0
2011-05-09 14:40:00,31.94,31.95,31.93,31.93,11300.0,23.2875,23.2948,23.2802,23.2802,11300.0
2011-05-09 14:45:00,31.93,31.93,31.9,31.9,10400.0,23.2802,23.2802,23.2583,23.2583,10400.0
2011-05-09 14:50:00,31.9,31.91,31.9,31.9,3300.0,23.2583,23.2656,23.2583,23.2583,3300.0
2011-05-09 14:55:00,31.9,31.9,31.88,31.89,5700.0,23.2583,23.2583,23.2437,23.251,5700.0
2011-05-09 15:00:00,31.88,31.91,31.88,31.89,25400.0,23.2437,23.2656,23.2437,23.251,25400.0
2011-05-09 15:05:00,31.88,31.89,31.86,31.89,15100.0,23.2437,23.251,23.2292,23.251,15100.0
2011-05-09 15:10:00,31.89,31.9,31.88,31.89,17300.0,23.251,23.2583,23.2437,23.251,17300.0
2011-05-09 15:15:00,31.89,31.9,31.89,31.89,12200.0,23.251,23.2583,23.251,23.251,12200.0
2011-05-09 15:20:00,31.9,31.93,31.89,31.93,43500.0,23.2583,23.2802,23.251,23.2802,43500.0
2011-05-09 15:25:00,31.93,31.95,31.93,31.94,26100.0,23.2802,23.2948,23.2802,23.2875,26100.0
2011-05-09 15:30:00,31.94,31.94,31.9,31.91,16400.0,23.2875,23.2875,23.2583,23.2656,16400.0
2011-05-09 15:35:00,31.91,31.91,31.89,31.91,11900.0,23.2656,23.2656,23.251,23.2656,11900.0
2011-05-09 15:40:00,31.91,31.91,31.87,31.91,30800.0,23.2656,23.2656,23.2364,23.2656,30800.0
2011-05-09 15:45:00,31.9,31.92,31.9,31.91,36800.0,23.2583,23.2729,23.2583,23.2656,36800.0
2011-05-09 15:50:00,31.91,31.93,31.88,31.88,36500.0,23.2656,23.2802,23.2437,23.2437,36500.0
2011-05-09 15:55:00,31.89,31.91,31.85,31.89,98700.0,23.251,23.2656,23.2219,23.251,98700.0
2011-05-10 09:30:00,31.94,31.98,31.92,31.97,17500.0,23.2875,23.3166,23.2729,23.3094,17500.0
2011-05-10 09:35:00,31.98,31.98,31.9,31.92,7400.0,23.3166,23.3166,23.2583,23.2729,7400.0
2011-05-10 09:40:00,31.92,31.96,31.92,31.96,4600.0,23.2729,23.3021,23.2729,23.3021,4600.0
2011-05-10 09:45:00,31.96,31.98,31.95,31.96,8600.0,23.3021,23.3166,23.2948,23.3021,8600.0
2011-05-10 09:50:00,31.96,32.02,31.96,32.0,30300.0,23.3021,23.3458,23.3021,23.3312,30300.0
2011-05-10 09:55:00,32.0,32.01,31.99,32.01,19800.0,23.3312,23.3385,23.3239,23.3385,19800.0
2011-05-10 10:00:00,32.02,32.06,32.0,32.04,125200.0,23.3458,23.375,23.3312,23.3604,125200.0
2011-05-10 10:05:00,32.04,32.09,32.01,32.01,38600.0,23.3604,23.3968,23.3385,23.3385,38600.0
2011-05-10 10:10:00,32.02,32.04,31.99,32.01,18000.0,23.3458,23.3604,23.3239,23.3385,18000.0
2011-05-10 10:15:00,32.01,32.01,31.99,31.99,7600.0,23.3385,23.3385,23.3239,23.3239,7600.0
2011-05-10 10:20:00,32.0,32.02,31.99,32.0,24500.0,23.3312,23.3458,23.3239,23.3312,24500.0
2011-05-10 10:25:00,32.0,32.01,31.99,31.99,11700.0,23.3312,23.3385,23.3239,23.3239,11700.0
2011-05-10 10:30:00,31.99,32.01,31.99,32.0,16200.0,23.3239,23.3385,23.3239,23.3312,16200.0
2011-05-10 10:35:00,32.01,32.01,31.99,31.99,23900.0,23.3385,23.3385,23.3239,23.3239,23900.0
2011-05-10 10:40:00,31.99,31.99,31.98,31.98,13700.0,23.3239,23.3239,23.3166,23.3166,13700.0
2011-05-10 10:45:00,31.98,31.98,31.97,31.97,4200.0,23.3166,23.3166,23.3094,23.3094,4200.0
2011-05-10 10:50:00,31.97,31.98,31.97,31.98,5900.0,23.3094,23.3166,23.3094,23.3166,5900.0
2011-05-10 10:55:00,31.97,32.0,31.97,31.99,17800.0,23.3094,23.3312,23.3094,23.3239,17800.0
2011-05-10 11:00:00,31.99,32.0,31.98,31.99,14500.0,23.3239,23.3312,23.3166,23.3239,14500.0
2011-05-10 11:05:00,32.0,32.0,31.99,31.99,13800.0,23.3312,23.3312,23.3239,23.3239,13800.0
2011-05-10 11:10:00,32.0,32.0,31.99,32.0,2500.0,23.3312,23.3312,23.3239,23.3312,2500.0
2011-05-10 11:15:00,32.0,32.02,32.0,32.01,19600.0,23.3312,23.3458,23.3312,23.3385,19600.0
2011-05-10 11:20:00,32.01,32.01,32.0,32.01,14200.0,23.3385,23.3385,23.3312,23.3385,14200.0
2011-05-10 11:25:00,32.01,32.01,31.97,31.98,10300.0,23.3385,23.3385,23.3094,23.3166,10300.0
2011-05-10 11:30:00,31.97,32.01,31.97,32.0,3700.0,23.3094,23.3385,23.3094,23.3312,3700.0
2011-05-10 11:35:00,32.01,32.01,31.98,31.98,9600.0,23.3385,23.3385,23.3166,23.3166,9600.0
2011-05-10 11:40:00,31.99,31.99,31.98,31.99,6500.0,23.3239,23.3239,23.3166,23.3239,6500.0
2011-05-10 11:45:00,31.99,32.01,31.98,32.01,10500.0,23.3239,23.3385,23.3166,23.3385,10500.0
2011-05-10 11:50:00,32.01,32.03,32.0,32.02,6600.0,23.3385,23.3531,23.3312,23.3458,6600.0
2011-05-10 11:55:00,32.01,32.01,31.97,31.98,23300.0,23.3385,23.3385,23.3094,23.3166,23300.0
2011-05-10 12:00:00,31.98,32.0,31.98,31.98,6700.0,23.3166,23.3312,23.3166,23.3166,6700.0
2011-05-10 12:05:00,31.98,31.98,31.95,31.97,18000.0,23.3166,23.3166,23.2948,23.3094,18000.0
2011-05-10 12:10:00,31.96,32.0,31.96,31.99,24100.0,23.3021,23.3312,23.3021,23.3239,24100.0
2011-05-10 12:15:00,31.99,32.04,31.99,32.01,40100.0,23.3239,23.3604,23.3239,23.3385,40100.0
2011-05-10 12:20:00,32.01,32.01,31.96,31.97,6600.0,23.3385,23.3385,23.3021,23.3094,6600.0
2011-05-10 12:25:00,31.97,31.99,31.96,31.99,10100.0,23.3094,23.3239,23.3021,23.3239,10100.0
2011-05-10 12:30:00,31.98,32.0,31.98,31.99,4800.0,23.3166,23.3312,23.3166,23.3239,4800.0
2011-05-10 12:35:00,32.0,32.0,31.96,31.99,8700.0,23.3312,23.3312,23.3021,23.3239,8700.0
2011-05-10 12:40:00,31.99,32.0,31.98,31.98,5600.0,23.3239,23.3312,23.3166,23.3166,5600.0
2011-05-10 12:45:00,31.98,31.98,31.95,31.95,15600.0,23.3166,23.3166,23.2948,23.2948,15600.0
2011-05-10 12:50:00,31.96,31.96,31.93,31.95,12500.0,23.3021,23.3021,23.2802,23.2948,12500.0
2011-05-10 12:55:00,31.95,31.96,31.94,31.94,5700.0,23.2948,23.3021,23.2875,23.2875,5700.0
2011-05-10 13:00:00,31.94,31.97,31.94,31.95,17600.0,23.2875,23.3094,23.2875,23.2948,17600.0
2011-05-10 13:05:00,31.96,31.97,31.92,31.92,10700.0,23.3021,23.3094,23.2729,23.2729,10700.0
2011-05-10 13:10:00,31.93,31.93,31.92,31.92,5300.0,23.2802,23.2802,23.2729,23.2729,5300.0
2011-05-10 13:15:00,31.92,31.94,31.92,31.93,11700.0,23.2729,23.2875,23.2729,23.2802,11700.0
2011-05-10 13:20:00,31.93,31.95,31.91,31.92,12300.0,23.2802,23.2948,23.2656,23.2729,12300.0
2011-05-10 13:25:00,31.92,31.93,31.91,31.93,9900.0,23.2729,23.2802,23.2656,23.2802,9900.0
2011-05-10 13:30:00,31.93,31.94,31.91,31.91,13200.0,23.2802,23.2875,23.2656,23.2656,13200.0
2011-05-10 13:35:00,31.91,31.94,31.91,31.94,10600.0,23.2656,23.2875,23.2656,23.2875,10600.0
2011-05-10 13:40:00,31.94,31.94,31.94,31.94,1100.0,23.2875,23.2875,23.2875,23.2875,1100.0
2011-05-10 13:45:00,31.94,31.94,31.93,31.93,1800.0,23.2875,23.2875,23.2802,23.2802,1800.0
2011-05-10 13:50:00,31.93,31.94,31.9,31.92,21700.0,23.2802,23.2875,23.2583,23.2729,21700.0
2011-05-10 13:55:00,31.91,31.92,31.91,31.91,10800.0,23.2656,23.2729,23.2656,23.2656,10800.0
2011-05-10 14:00:00,31.92,31.93,31.9,31.9,29600.0,23.2729,23.2802,23.2583,23.2583,29600.0
2011-05-10 14:05:00,31.91,31.91,31.9,31.9,3300.0,23.2656,23.2656,23.2583,23.2583,3300.0
2011-05-10 14:10:00,31.91,31.95,31.9,31.95,9000.0,23.2656,23.2948,23.2583,23.2948,9000.0
2011-05-10 14:15:00,31.95,31.95,31.91,31.92,15000.0,23.2948,23.2948,23.2656,23.2729,15000.0
2011-05-10 14:20:00,31.92,31.94,31.92,31.94,4000.0,23.2729,23.2875,23.2729,23.2875,4000.0
2011-05-10 14:25:00,31.94,31.94,31.93,31.94,6300.0,23.2875,23.2875,23.2802,23.2875,6300.0
2011-05-10 14:30:00,31.94,31.94,31.93,31.94,4400.0,23.2875,23.2875,23.2802,23.2875,4400.0
2011-05-10 14:35:00,31.94,32.0,31.94,32.0,48100.0,23.2875,23.3312,23.2875,23.3312,48100.0
2011-05-10 14:40:00,32.0,32.03,31.98,32.03,26100.0,23.3312,23.3531,23.3166,23.3531,26100.0
2011-05-10 14:45:00,32.02,32.03,32.0,32.02,10500.0,23.3458,23.3531,23.3312,23.3458,10500.0
2011-05-10 14:50:00,32.01,32.02,31.99,31.99,5200.0,23.3385,23.3458,23.3239,23.3239,5200.0
2011-05-10 14:55:00,31.98,32.0,31.98,32.0,14700.0,23.3166,23.3312,23.3166,23.3312,14700.0
2011-05-10 15:00:00,32.0,32.01,31.99,32.01,12800.0,23.3312,23.3385,23.3239,23.3385,12800.0
2011-05-10 15:05:00,32.01,32.01,31.99,32.01,19500.0,23.3385,23.3385,23.3239,23.3385,19500.0
2011-05-10 15:10:00,32.01,32.02,32.01,32.01,4700.0,23.3385,23.3458,23.3385,23.3385,4700.0
2011-05-10 15:15:00,32.02,32.03,32.01,32.03,22000.0,23.3458,23.3531,23.3385,23.3531,22000.0
2011-05-10 15:20:00,32.03,32.03,32.01,32.02,16500.0,23.3531,23.3531,23.3385,23.3458,16500.0
2011-05-10 15:25:00,32.01,32.02,32.01,32.02,12500.0,23.3385,23.3458,23.3385,23.3458,12500.0
2011-05-10 15:30:00,32.01,32.03,32.01,32.03,58300.0,23.3385,23.3531,23.3385,23.3531,58300.0
2011-05-10 15:35:00,32.03,32.07,32.03,32.07,50000.0,23.3531,23.3823,23.3531,23.3823,50000.0
2011-05-10 15:40:00,32.06,32.07,32.06,32.06,7500.0,23.375,23.3823,23.375,23.375,7500.0
2011-05-10 15:45:00,32.06,32.06,32.02,32.02,48500.0,23.375,23.375,23.3458,23.3458,48500.0
2011-05-10 15:50:00,32.03,32.03,32.02,32.02,18700.0,23.3531,23.3531,23.3458,23.3458,18700.0
2011-05-10 15:55:00,32.03,32.03,32.01,32.03,86900.0,23.3531,23.3531,23.3385,23.3531,86900.0
2011-05-11 09:30:00,32.0,32.09,31.92,31.93,50200.0,23.3312,23.3968,23.2729,23.2802,50200.0
2011-05-11 09:35:00,31.97,32.02,31.95,32.01,12400.0,23.3094,23.3458,23.2948,23.3385,12400.0
2011-05-11 09:40:00,32.0,32.03,31.97,32.03,12800.0,23.3312,23.3531,23.3094,23.3531,12800.0
2011-05-11 09:45:00,32.04,32.09,32.03,32.08,29700.0,23.3604,23.3968,23.3531,23.3896,29700.0
2011-05-11 09:50:00,32.09,32.1,32.08,32.1,35400.0,23.3968,23.4041,23.3896,23.4041,35400.0
2011-05-11 09:55:00,32.1,32.11,32.09,32.1,57000.0,23.4041,23.4114,23.3968,23.4041,57000.0
2011-05-11 10:00:00,32.1,32.14,32.06,32.06,52400.0,23.4041,23.4333,23.375,23.375,52400.0
2011-05-11 10:05:00,32.07,32.08,32.05,32.05,14200.0,23.3823,23.3896,23.3677,23.3677,14200.0
2011-05-11 10:10:00,32.05,32.06,32.04,32.04,19900.0,23.3677,23.375,23.3604,23.3604,19900.0
2011-05-11 10:15:00,32.04,32.07,32.04,32.07,12200.0,23.3604,23.3823,23.3604,23.3823,12200.0
2011-05-11 10:20:00,32.06,32.07,32.05,32.06,13100.0,23.375,23.3823,23.3677,23.375,13100.0
2011-05-11 10:25:00,32.06,32.06,32.04,32.04,18100.0,23.375,23.375,23.3604,23.3604,18100.0
2011-05-11 10:30:00,32.04,32.07,32.04,32.06,42500.0,23.3604,23.3823,23.3604,23.375,42500.0
2011-05-11 10:35:00,32.05,32.06,32.05,32.05,5400.0,23.3677,23.375,23.3677,23.3677,5400.0
2011-05-11 10:40:00,32.05,32.07,32.05,32.06,9600.0,23.3677,23.3823,23.3677,23.375,9600.0
2011-05-11 10:45:00,32.07,32.1,32.06,32.1,33900.0,23.3823,23.4041,23.375,23.4041,33900.0
2011-05-11 10:50:00,32.1,32.13,32.1,32.13,87900.0,23.4041,23.426,23.4041,23.426,87900.0
2011-05-11 10:55:00,32.13,32.13,32.11,32.12,72400.0,23.426,23.426,23.4114,23.4187,72400.0
2011-05-11 11:00:00,32.12,32.13,32.11,32.11,32200.0,23.4187,23.426,23.4114,23.4114,32200.0
2011-05-11 11:05:00,32.11,32.12,32.09,32.11,19300.0,23.4114,23.4187,23.3968,23.4114,19300.0
2011-05-11 11:10:00,32.1,32.11,32.1,32.11,3700.0,23.4041,23.4114,23.4041,23.4114,3700.0
2011-05-11 11:15:00,32.11,32.14,32.1,32.14,9700.0,23.4114,23.4333,23.4041,23.4333,9700.0
2011-05-11 11:20:00,32.13,32.14,32.11,32.11,10500.0,23.426,23.4333,23.4114,23.4114,10500.0
2011-05-11 11:25:00,32.11,32.14,32.09,32.11,21100.0,23.4114,23.4333,23.3968,23.4114,21100.0
2011-05-11 11:30:00,32.11,32.12,32.11,32.12,4900.0,23.4114,23.4187,23.4114,23.4187,4900.0
2011-05-11 11:35:00,32.11,32.12,32.1,32.12,5800.0,23.4114,23.4187,23.4041,23.4187,5800.0
2011-05-11 11:40:00,32.11,32.13,32.11,32.13,5500.0,23.4114,23.426,23.4114,23.426,5500.0
2011-05-11 11:45:00,32.12,32.15,32.12,32.15,40000.0,23.4187,23.4406,23.4187,23.4406,40000.0
2011-05-11 11:50:00,32.15,32.15,32.13,32.13,4800.0,23.4406,23.4406,23.426,23.426,4800.0
2011-05-11 11:55:00,32.13,32.16,32.13,32.16,28600.0,23.426,23.4479,23.426,23.4479,28600.0
2011-05-11 12:00:00,32.16,32.16,32.09,32.1,39200.0,23.4479,23.4479,23.3968,23.4041,39200.0
2011-05-11 12:05:00,32.09,32.11,32.08,32.09,20300.0,23.3968,23.4114,23.3896,23.3968,20300.0
2011-05-11 12:10:00,32.09,32.09,32.05,32.05,16700.0,23.3968,23.3968,23.3677,23.3677,16700.0
2011-05-11 12:15:00,32.05,32.07,32.05,32.07,72600.0,23.3677,23.3823,23.3677,23.3823,72600.0
2011-05-11 12:20:00,32.07,32.08,32.06,32.07,20800.0,23.3823,23.3896,23.375,23.3823,20800.0
2011-05-11 12:25:00,32.06,32.07,32.06,32.06,19500.0,23.375,23.3823,23.375,23.375,19500.0
2011-05-11 12:30:00,32.06,32.08,32.05,32.08,16900.0,23.375,23.3896,23.3677,23.3896,16900.0
2011-05-11 12:35:00,32.08,32.1,32.07,32.07,11200.0,23.3896,23.4041,23.3823,23.3823,11200.0
2011-05-11 12:40:00,32.06,32.08,32.05,32.06,24400.0,23.375,23.3896,23.3677,23.375,24400.0
2011-05-11 12:45:00,32.07,32.09,32.05,32.07,37400.0,23.3823,23.3968,23.3677,23.3823,37400.0
2011-05-11 12:50:00,32.07,32.1,32.06,32.09,14600.0,23.3823,23.4041,23.375,23.3968,14600.0
2011-05-11 12:55:00,32.09,32.12,32.09,32.1,41700.0,23.3968,23.4187,23.3968,23.4041,41700.0
2011-05-11 13:00:00,32.11,32.12,32.1,32.11,19400.0,23.4114,23.4187,23.4041,23.4114,19400.0
2011-05-11 13:05:00,32.11,32.13,32.1,32.12,39300.0,23.4114,23.426,23.4041,23.4187,39300.0
2011-05-11 13:10:00,32.13,32.13,32.09,32.1,21400.0,23.426,23.426,23.3968,23.4041,21400.0
2011-05-11 13:15:00,32.09,32.12,32.09,32.11,25500.0,23.3968,23.4187,23.3968,23.4114,25500.0
2011-05-11 13:20:00,32.1,32.12,32.09,32.12,26100.0,23.4041,23.4187,23.3968,23.4187,26100.0
2011-05-11 13:25:00,32.11,32.12,32.09,32.11,36000.0,23.4114,23.4187,23.3968,23.4114,36000.0
2011-05-11 13:30:00,32.11,32.12,32.08,32.08,18400.0,23.4114,23.4187,23.3896,23.3896,18400.0
2011-05-11 13:35:00,32.08,32.13,32.05,32.12,47900.0,23.3896,23.426,23.3677,23.4187,47900.0
2011-05-11 13:40:00,32.13,32.14,32.11,32.13,20200.0,23.426,23.4333,23.4114,23.426,20200.0
2011-05-11 13:45:00,32.13,32.15,32.12,32.13,19500.0,23.426,23.4406,23.4187,23.426,19500.0
2011-05-11 13:50:00,32.14,32.14,32.12,32.12,15100.0,23.4333,23.4333,23.4187,23.4187,15100.0
2011-05-11 13:55:00,32.12,32.13,32.1,32.11,7600.0,23.4187,23.426,23.4041,23.4114,7600.0
2011-05-11 14:00:00,32.1,32.13,32.1,32.11,7600.0,23.4041,23.426,23.4041,23.4114,7600.0
2011-05-11 14:05:00,32.1,32.11,32.09,32.1,27700.0,23.4041,23.4114,23.3968,23.4041,27700.0
2011-05-11 14:10:00,32.1,32.12,32.09,32.11,22100.0,23.4041,23.4187,23.3968,23.4114,22100.0
2011-05-11 14:15:00,32.1,32.12,32.1,32.1,22500.0,23.4041,23.4187,23.4041,23.4041,22500.0
2011-05-11 14:20:00,32.11,32.12,32.1,32.1,24500.0,23.4114,23.4187,23.4041,23.4041,24500.0
2011-05-11 14:25:00,32.1,32.12,32.1,32.1,31400.0,23.4041,23.4187,23.4041,23.4041,31400.0
2011-05-11 14:30:00,32.11,32.11,32.1,32.1,99700.0,23.4114,23.4114,23.4041,23.4041,99700.0
2011-05-11 14:35:00,32.1,32.16,32.1,32.13,42900.0,23.4041,23.4479,23.4041,23.426,42900.0
2011-05-11 14:40:00,32.13,32.15,32.11,32.13,51600.0,23.426,23.4406,23.4114,23.426,51600.0
2011-05-11 14:45:00,32.13,32.15,32.12,32.13,120800.0,23.426,23.4406,23.4187,23.426,120800.0
2011-05-11 14:50:00,32.14,32.16,32.11,32.15,21200.0,23.4333,23.4479,23.4114,23.4406,21200.0
2011-05-11 14:55:00,32.15,32.17,32.13,32.13,19700.0,23.4406,23.4552,23.426,23.426,19700.0
2011-05-11 15:00:00,32.13,32.14,32.11,32.14,19400.0,23.426,23.4333,23.4114,23.4333,19400.0
2011-05-11 15:05:00,32.14,32.16,32.13,32.13,22700.0,23.4333,23.4479,23.426,23.426,22700.0
2011-05-11 15:10:00,32.13,32.13,32.1,32.13,16100.0,23.426,23.426,23.4041,23.426,16100.0
2011-05-11 15:15:00,32.13,32.14,32.13,32.13,11400.0,23.426,23.4333,23.426,23.426,11400.0
2011-05-11 15:20:00,32.13,32.17,32.13,32.17,32300.0,23.426,23.4552,23.426,23.4552,32300.0
2011-05-11 15:25:00,32.17,32.17,32.15,32.15,7400.0,23.4552,23.4552,23.4406,23.4406,7400.0
2011-05-11 15:30:00,32.16,32.16,32.13,32.14,31600.0,23.4479,23.4479,23.426,23.4333,31600.0
2011-05-11 15:35:00,32.15,32.15,32.1,32.1,66500.0,23.4406,23.4406,23.4041,23.4041,66500.0
2011-05-11 15:40:00,32.1,32.11,32.06,32.08,30700.0,23.4041,23.4114,23.375,23.3896,30700.0
2011-05-11 15:45:00,32.08,32.13,32.08,32.12,44100.0,23.3896,23.426,23.3896,23.4187,44100.0
2011-05-11 15:50:00,32.12,32.12,32.09,32.12,52200.0,23.4187,23.4187,23.3968,23.4187,52200.0
2011-05-11 15:55:00,32.12,32.15,32.1,32.12,92000.0,23.4187,23.4406,23.4041,23.4187,92000.0
2011-05-12 09:30:00,32.1,32.1,31.99,32.05,31700.0,23.4041,23.4041,23.3239,23.3677,31700.0
2011-05-12 09:35:00,32.06,32.12,32.05,32.05,61900.0,23.375,23.4187,23.3677,23.3677,61900.0
2011-05-12 09:40:00,32.06,32.09,32.03,32.07,10400.0,23.375,23.3968,23.3531,23.3823,10400.0
2011-05-12 09:45:00,32.06,32.1,32.04,32.08,17700.0,23.375,23.4041,23.3604,23.3896,17700.0
2011-05-12 09:50:00,32.08,32.09,32.05,32.06,12100.0,23.3896,23.3968,23.3677,23.375,12100.0
2011-05-12 09:55:00,32.06,32.09,32.03,32.09,10800.0,23.375,23.3968,23.3531,23.3968,10800.0
2011-05-12 10:00:00,32.09,32.12,32.01,32.04,31900.0,23.3968,23.4187,23.3385,23.3604,31900.0
2011-05-12 10:05:00,32.04,32.05,31.98,32.0,99500.0,23.3604,23.3677,23.3166,23.3312,99500.0
2011-05-12 10:10:00,32.0,32.01,32.0,32.0,41400.0,23.3312,23.3385,23.3312,23.3312,41400.0
2011-05-12 10:15:00,32.0,32.0,31.94,31.96,61800.0,23.3312,23.3312,23.2875,23.3021,61800.0
2011-05-12 10:20:00,31.96,31.97,31.93,31.96,18500.0,23.3021,23.3094,23.2802,23.3021,18500.0
2011-05-12 10:25:00,31.96,32.0,31.95,31.98,56000.0,23.3021,23.3312,23.2948,23.3166,56000.0
2011-05-12 10:30:00,31.98,31.99,31.92,31.96,43900.0,23.3166,23.3239,23.2729,23.3021,43900.0
2011-05-12 10:35:00,31.96,32.01,31.95,32.01,26900.0,23.3021,23.3385,23.2948,23.3385,26900.0
2011-05-12 10:40:00,32.01,32.01,31.98,32.0,10800.0,23.3385,23.3385,23.3166,23.3312,10800.0
2011-05-12 10:45:00,32.0,32.01,32.0,32.0,47000.0,23.3312,23.3385,23.3312,23.3312,47000.0
2011-05-12 10:50:00,32.0,32.0,31.94,31.98,28900.0,23.3312,23.3312,23.2875,23.3166,28900.0
2011-05-12 10:55:00,31.99,32.01,31.99,32.0,19700.0,23.3239,23.3385,23.3239,23.3312,19700.0
2011-05-12 11:00:00,32.0,32.05,31.99,32.05,19500.0,23.3312,23.3677,23.3239,23.3677,19500.0
2011-05-12 11:05:00,32.04,32.05,32.01,32.01,16500.0,23.3604,23.3677,23.3385,23.3385,16500.0
2011-05-12 11:10:00,32.01,32.06,32.0,32.04,23100.0,23.3385,23.375,23.3312,23.3604,23100.0
2011-05-12 11:15:00,32.04,32.05,32.02,32.03,18400.0,23.3604,23.3677,23.3458,23.3531,18400.0
2011-05-12 11:20:00,32.02,32.06,32.01,32.03,17000.0,23.3458,23.375,23.3385,23.3531,17000.0
2011-05-12 11:25:00,32.03,32.04,32.0,32.0,24000.0,23.3531,23.3604,23.3312,23.3312,24000.0
2011-05-12 11:30:00,32.0,32.02,32.0,32.01,14400.0,23.3312,23.3458,23.3312,23.3385,14400.0
2011-05-12 11:35:00,32.01,32.04,32.0,32.04,11400.0,23.3385,23.3604,23.3312,23.3604,11400.0
2011-05-12 11:40:00,32.05,32.05,32.04,32.05,16400.0,23.3677,23.3677,23.3604,23.3677,16400.0
2011-05-12 11:45:00,32.05,32.05,32.0,32.01,15900.0,23.3677,23.3677,23.3312,23.3385,15900.0
2011-05-12 11:50:00,32.0,32.05,32.0,32.04,14800.0,23.3312,23.3677,23.3312,23.3604,14800.0
2011-05-12 11:55:00,32.05,32.05,32.01,32.01,21600.0,23.3677,23.3677,23.3385,23.3385,21600.0
2011-05-12 12:00:00,32.01,32.05,31.98,32.04,82900.0,23.3385,23.3677,23.3166,23.3604,82900.0
2011-05-12 12:05:00,32.04,32.05,32.0,32.03,33800.0,23.3604,23.3677,23.3312,23.3531,33800.0
2011-05-12 12:10:00,32.02,32.04,32.01,32.04,32400.0,23.3458,23.3604,23.3385,23.3604,32400.0
2011-05-12 12:15:00,32.03,32.04,32.02,32.04,16800.0,23.3531,23.3604,23.3458,23.3604,16800.0
2011-05-12 12:20:00,32.03,32.03,32.01,32.02,31000.0,23.3531,23.3531,23.3385,23.3458,31000.0
2011-05-12 12:25:00,32.02,32.07,32.02,32.07,17800.0,23.3458,23.3823,23.3458,23.3823,17800.0
2011-05-12 12:30:00,32.07,32.1,32.07,32.1,6400.0,23.3823,23.4041,23.3823,23.4041,6400.0
2011-05-12 12:35:00,32.1,32.1,32.05,32.07,50400.0,23.4041,23.4041,23.3677,23.3823,50400.0
2011-05-12 12:40:00,32.07,32.09,32.05,32.07,17500.0,23.3823,23.3968,23.3677,23.3823,17500.0
2011-05-12 12:45:00,32.07,32.11,32.07,32.11,9900.0,23.3823,23.4114,23.3823,23.4114,9900.0
2011-05-12 12:50:00,32.11,32.13,32.1,32.13,16400.0,23.4114,23.426,23.4041,23.426,16400.0
2011-05-12 12:55:00,32.12,32.15,32.12,32.15,17100.0,23.4187,23.4406,23.4187,23.4406,17100.0
2011-05-12 13:00:00,32.15,32.2,32.15,32.2,15300.0,23.4406,23.477,23.4406,23.477,15300.0
2011-05-12 13:05:00,32.2,32.2,32.17,32.17,25000.0,23.477,23.477,23.4552,23.4552,25000.0
2011-05-12 13:10:00,32.17,32.2,32.16,32.2,8900.0,23.4552,23.477,23.4479,23.477,8900.0
2011-05-12 13:15:00,32.2,32.2,32.16,32.18,30900.0,23.477,23.477,23.4479,23.4625,30900.0
2011-05-12 13:20:00,32.18,32.22,32.18,32.22,20900.0,23.4625,23.4916,23.4625,23.4916,20900.0
2011-05-12 13:25:00,32.22,32.23,32.21,32.23,9800.0,23.4916,23.4989,23.4843,23.4989,9800.0
2011-05-12 13:30:00,32.23,32.24,32.21,32.23,16600.0,23.4989,23.5062,23.4843,23.4989,16600.0
2011-05-12 13:35:00,32.24,32.25,32.23,32.24,20900.0,23.5062,23.5135,23.4989,23.5062,20900.0
2011-05-12 13:40:00,32.24,32.26,32.23,32.26,26200.0,23.5062,23.5208,23.4989,23.5208,26200.0
2011-05-12 13:45:00,32.26,32.32,32.25,32.3,48900.0,23.5208,23.5645,23.5135,23.55,48900.0
2011-05-12 13:50:00,32.31,32.34,32.3,32.33,21400.0,23.5573,23.5791,23.55,23.5718,21400.0
2011-05-12 13:55:00,32.32,32.32,32.3,32.3,11500.0,23.5645,23.5645,23.55,23.55,11500.0
2011-05-12 14:00:00,32.31,32.32,32.3,32.32,10000.0,23.5573,23.5645,23.55,23.5645,10000.0
2011-05-12 14:05:00,32.32,32.39,32.31,32.34,61400.0,23.5645,23.6156,23.5573,23.5791,61400.0
2011-05-12 14:10:00,32.34,32.38,32.34,32.38,29500.0,23.5791,23.6083,23.5791,23.6083,29500.0
2011-05-12 14:15:00,32.38,32.4,32.37,32.4,28300.0,23.6083,23.6229,23.601,23.6229,28300.0
2011-05-12 14:20:00,32.39,32.45,32.39,32.45,108800.0,23.6156,23.6593,23.6156,23.6593,108800.0
2011-05-12 14:25:00,32.44,32.5,32.44,32.49,114100.0,23.652,23.6958,23.652,23.6885,114100.0
2011-05-12 14:30:00,32.49,32.5,32.45,32.48,38600.0,23.6885,23.6958,23.6593,23.6812,38600.0
2011-05-12 14:35:00,32.47,32.49,32.47,32.47,14600.0,23.6739,23.6885,23.6739,23.6739,14600.0
2011-05-12 14:40:00,32.48,32.49,32.47,32.49,17900.0,23.6812,23.6885,23.6739,23.6885,17900.0
2011-05-12 14:45:00,32.48,32.5,32.47,32.49,31700.0,23.6812,23.6958,23.6739,23.6885,31700.0
2011-05-12 14:50:00,32.48,32.5,32.47,32.5,56500.0,23.6812,23.6958,23.6739,23.6958,56500.0
2011-05-12 14:55:00,32.5,32.5,32.49,32.5,33600.0,23.6958,23.6958,23.6885,23.6958,33600.0
2011-05-12 15:00:00,32.49,32.5,32.46,32.49,75400.0,23.6885,23.6958,23.6666,23.6885,75400.0
2011-05-12 15:05:00,32.49,32.5,32.48,32.5,19400.0,23.6885,23.6958,23.6812,23.6958,19400.0
2011-05-12 15:10:00,32.5,32.51,32.48,32.48,123600.0,23.6958,23.7031,23.6812,23.6812,123600.0
2011-05-12 15:15:00,32.48,32.51,32.46,32.51,38900.0,23.6812,23.7031,23.6666,23.7031,38900.0
2011-05-12 15:20:00,32.51,32.51,32.47,32.48,24500.0,23.7031,23.7031,23.6739,23.6812,24500.0
2011-05-12 15:25:00,32.49,32.5,32.47,32.49,32500.0,23.6885,23.6958,23.6739,23.6885,32500.0
2011-05-12 15:30:00,32.5,32.5,32.48,32.5,22000.0,23.6958,23.6958,23.6812,23.6958,22000.0
2011-05-12 15:35:00,32.49,32.5,32.47,32.49,37800.0,23.6885,23.6958,23.6739,23.6885,37800.0
2011-05-12 15:40:00,32.5,32.5,32.47,32.48,61100.0,23.6958,23.6958,23.6739,23.6812,61100.0
2011-05-12 15:45:00,32.47,32.48,32.45,32.47,130700.0,23.6739,23.6812,23.6593,23.6739,130700.0
2011-05-12 15:50:00,32.48,32.49,32.47,32.47,84400.0,23.6812,23.6885,23.6739,23.6739,84400.0
2011-05-12 15:55:00,32.48,32.48,32.45,32.47,115900.0,23.6812,23.6812,23.6593,23.6739,115900.0
2011-05-13 09:30:00,32.45,32.5,32.44,32.5,62300.0,23.6593,23.6958,23.652,23.6958,62300.0
2011-05-13 09:35:00,32.5,32.5,32.46,32.48,36300.0,23.6958,23.6958,23.6666,23.6812,36300.0
2011-05-13 09:40:00,32.46,32.48,32.44,32.46,26500.0,23.6666,23.6812,23.652,23.6666,26500.0
2011-05-13 09:45:00,32.47,32.5,32.43,32.46,38600.0,23.6739,23.6958,23.6447,23.6666,38600.0
2011-05-13 09:50:00,32.45,32.46,32.42,32.45,28300.0,23.6593,23.6666,23.6375,23.6593,28300.0
2011-05-13 09:55:00,32.45,32.48,32.42,32.43,18600.0,23.6593,23.6812,23.6375,23.6447,18600.0
2011-05-13 10:00:00,32.43,32.45,32.42,32.42,50500.0,23.6447,23.6593,23.6375,23.6375,50500.0
2011-05-13 10:05:00,32.42,32.46,32.41,32.45,62500.0,23.6375,23.6666,23.6302,23.6593,62500.0
2011-05-13 10:10:00,32.44,32.45,32.4,32.44,77000.0,23.652,23.6593,23.6229,23.652,77000.0
2011-05-13 10:15:00,32.44,32.49,32.44,32.46,48000.0,23.652,23.6885,23.652,23.6666,48000.0
2011-05-13 10:20:00,32.45,32.49,32.43,32.47,90200.0,23.6593,23.6885,23.6447,23.6739,90200.0
2011-05-13 10:25:00,32.47,32.48,32.45,32.47,27500.0,23.6739,23.6812,23.6593,23.6739,27500.0
2011-05-13 10:30:00,32.46,32.5,32.46,32.5,38600.0,23.6666,23.6958,23.6666,23.6958,38600.0
2011-05-13 10:35:00,32.5,32.5,32.47,32.5,27000.0,23.6958,23.6958,23.6739,23.6958,27000.0
2011-05-13 10:40:00,32.5,32.57,32.49,32.5,63300.0,23.6958,23.7468,23.6885,23.6958,63300.0
2011-05-13 10:45:00,32.49,32.5,32.48,32.5,35800.0,23.6885,23.6958,23.6812,23.6958,35800.0
2011-05-13 10:50:00,32.49,32.5,32.48,32.5,37200.0,23.6885,23.6958,23.6812,23.6958,37200.0
2011-05-13 10:55:00,32.49,32.52,32.49,32.5,38500.0,23.6885,23.7104,23.6885,23.6958,38500.0
2011-05-13 11:00:00,32.49,32.5,32.45,32.49,63300.0,23.6885,23.6958,23.6593,23.6885,63300.0
2011-05-13 11:05:00,32.49,32.51,32.49,32.51,47800.0,23.6885,23.7031,23.6885,23.7031,47800.0
2011-05-13 11:10:00,32.51,32.51,32.48,32.5,24300.0,23.7031,23.7031,23.6812,23.6958,24300.0
2011-05-13 11:15:00,32.5,32.53,32.48,32.5,51500.0,23.6958,23.7177,23.6812,23.6958,51500.0
2011-05-13 11:20:00,32.5,32.51,32.45,32.47,71400.0,23.6958,23.7031,23.6593,23.6739,71400.0
2011-05-13 11:25:00,32.46,32.5,32.45,32.5,32700.0,23.6666,23.6958,23.6593,23.6958,32700.0
2011-05-13 11:30:00,32.49,32.5,32.48,32.5,52000.0,23.6885,23.6958,23.6812,23.6958,52000.0
2011-05-13 11:35:00,32.49,32.5,32.49,32.5,21800.0,23.6885,23.6958,23.6885,23.6958,21800.0
2011-05-13 11:40:00,32.49,32.5,32.47,32.48,141700.0,23.6885,23.6958,23.6739,23.6812,141700.0
2011-05-13 11:45:00,32.48,32.5,32.47,32.49,42600.0,23.6812,23.6958,23.6739,23.6885,42600.0
2011-05-13 11:50:00,32.49,32.5,32.47,32.47,15900.0,23.6885,23.6958,23.6739,23.6739,15900.0
2011-05-13 11:55:00,32.48,32.5,32.45,32.46,31400.0,23.6812,23.6958,23.6593,23.6666,31400.0
2011-05-13 12:00:00,32.47,32.47,32.45,32.46,16900.0,23.6739,23.6739,23.6593,23.6666,16900.0
2011-05-13 12:05:00,32.46,32.46,32.37,32.37,37400.0,23.6666,23.6666,23.601,23.601,37400.0
2011-05-13 12:10:00,32.37,32.41,32.32,32.32,32100.0,23.601,23.6302,23.5645,23.5645,32100.0
2011-05-13 12:15:00,32.31,32.34,32.3,32.33,27700.0,23.5573,23.5791,23.55,23.5718,27700.0
2011-05-13 12:20:00,32.33,32.34,32.3,32.34,24700.0,23.5718,23.5791,23.55,23.5791,24700.0
2011-05-13 12:25:00,32.34,32.34,32.31,32.33,25000.0,23.5791,23.5791,23.5573,23.5718,25000.0
2011-05-13 12:30:00,32.34,32.35,32.29,32.35,42900.0,23.5791,23.5864,23.5427,23.5864,42900.0
2011-05-13 12:35:00,32.35,32.38,32.35,32.37,53800.0,23.5864,23.6083,23.5864,23.601,53800.0
2011-05-13 12:40:00,32.36,32.44,32.36,32.44,32700.0,23.5937,23.652,23.5937,23.652,32700.0
2011-05-13 12:45:00,32.44,32.47,32.42,32.47,95700.0,23.652,23.6739,23.6375,23.6739,95700.0
2011-05-13 12:50:00,32.46,32.47,32.44,32.45,26900.0,23.6666,23.6739,23.652,23.6593,26900.0
2011-05-13 12:55:00,32.45,32.47,32.42,32.45,44900.0,23.6593,23.6739,23.6375,23.6593,44900.0
2011-05-13 13:00:00,32.46,32.47,32.44,32.44,16200.0,23.6666,23.6739,23.652,23.652,16200.0
2011-05-13 13:05:00,32.43,32.44,32.4,32.41,36700.0,23.6447,23.652,23.6229,23.6302,36700.0
2011-05-13 13:10:00,32.42,32.43,32.41,32.42,24400.0,23.6375,23.6447,23.6302,23.6375,24400.0
2011-05-13 13:15:00,32.41,32.46,32.41,32.45,16100.0,23.6302,23.6666,23.6302,23.6593,16100.0
2011-05-13 13:20:00,32.45,32.46,32.42,32.42,81500.0,23.6593,23.6666,23.6375,23.6375,81500.0
2011-05-13 13:25:00,32.42,32.43,32.41,32.42,10000.0,23.6375,23.6447,23.6302,23.6375,10000.0
2011-05-13 13:30:00,32.42,32.43,32.4,32.4,16200.0,23.6375,23.6447,23.6229,23.6229,16200.0
2011-05-13 13:35:00,32.4,32.41,32.39,32.4,29700.0,23.6229,23.6302,23.6156,23.6229,29700.0
2011-05-13 13:40:00,32.4,32.4,32.35,32.39,13900.0,23.6229,23.6229,23.5864,23.6156,13900.0
2011-05-13 13:45:00,32.39,32.4,32.36,32.36,13500.0,23.6156,23.6229,23.5937,23.5937,13500.0
2011-05-13 13:50:00,32.36,32.36,32.33,32.33,8600.0,23.5937,23.5937,23.5718,23.5718,8600.0
2011-05-13 13:55:00,32.34,32.34,32.32,32.34,8700.0,23.5791,23.5791,23.5645,23.5791,8700.0
2011-05-13 14:00:00,32.34,32.34,32.31,32.31,13800.0,23.5791,23.5791,23.5573,23.5573,13800.0
2011-05-13 14:05:00,32.31,32.33,32.31,32.32,13600.0,23.5573,23.5718,23.5573,23.5645,13600.0
2011-05-13 14:10:00,32.32,32.38,32.31,32.38,22000.0,23.5645,23.6083,23.5573,23.6083,22000.0
2011-05-13 14:15:00,32.37,32.39,32.34,32.38,44100.0,23.601,23.6156,23.5791,23.6083,44100.0
2011-05-13 14:20:00,32.38,32.4,32.38,32.4,17700.0,23.6083,23.6229,23.6083,23.6229,17700.0
2011-05-13 14:25:00,32.4,32.4,32.39,32.4,9400.0,23.6229,23.6229,23.6156,23.6229,9400.0
2011-05-13 14:30:00,32.4,32.41,32.37,32.38,51900.0,23.6229,23.6302,23.601,23.6083,51900.0
2011-05-13 14:35:00,32.37,32.38,32.37,32.38,8300.0,23.601,23.6083,23.601,23.6083,8300.0
2011-05-13 14:40:00,32.39,32.39,32.38,32.38,16000.0,23.6156,23.6156,23.6083,23.6083,16000.0
2011-05-13 14:45:00,32.38,32.4,32.38,32.39,9800.0,23.6083,23.6229,23.6083,23.6156,9800.0
2011-05-13 14:50:00,32.39,32.4,32.37,32.38,21400.0,23.6156,23.6229,23.601,23.6083,21400.0
2011-05-13 14:55:00,32.38,32.38,32.35,32.35,30100.0,23.6083,23.6083,23.5864,23.5864,30100.0
2011-05-13 15:00:00,32.36,32.37,32.35,32.35,15400.0,23.5937,23.601,23.5864,23.5864,15400.0
2011-05-13 15:05:00,32.35,32.39,32.35,32.39,18800.0,23.5864,23.6156,23.5864,23.6156,18800.0
2011-05-13 15:10:00,32.39,32.4,32.37,32.38,13600.0,23.6156,23.6229,23.601,23.6083,13600.0
2011-05-13 15:15:00,32.38,32.38,32.37,32.38,5900.0,23.6083,23.6083,23.601,23.6083,5900.0
2011-05-13 15:20:00,32.37,32.39,32.37,32.39,19600.0,23.601,23.6156,23.601,23.6156,19600.0
2011-05-13 15:25:00,32.39,32.39,32.34,32.36,37400.0,23.6156,23.6156,23.5791,23.5937,37400.0
2011-05-13 15:30:00,32.37,32.37,32.35,32.35,21900.0,23.601,23.601,23.5864,23.5864,21900.0
2011-05-13 15:35:00,32.35,32.4,32.34,32.38,48800.0,23.5864,23.6229,23.5791,23.6083,48800.0
2011-05-13 15:40:00,32.38,32.38,32.37,32.37,12700.0,23.6083,23.6083,23.601,23.601,12700.0
2011-05-13 15:45:00,32.37,32.38,32.37,32.37,37400.0,23.601,23.6083,23.601,23.601,37400.0
2011-05-13 15:50:00,32.37,32.38,32.34,32.36,102300.0,23.601,23.6083,23.5791,23.5937,102300.0
2011-05-13 15:55:00,32.36,32.37,32.35,32.36,87600.0,23.5937,23.601,23.5864,23.5937,87600.0
2011-05-16 09:30:00,32.3,32.32,32.17,32.23,25800.0,23.55,23.5645,23.4552,23.4989,25800.0
2011-05-16 09:35:00,32.23,32.24,32.2,32.23,34900.0,23.4989,23.5062,23.477,23.4989,34900.0
2011-05-16 09:40:00,32.23,32.23,32.21,32.22,15900.0,23.4989,23.4989,23.4843,23.4916,15900.0
2011-05-16 09:45:00,32.22,32.22,32.18,32.19,46700.0,23.4916,23.4916,23.4625,23.4698,46700.0
2011-05-16 09:50:00,32.19,32.34,32.17,32.33,61900.0,23.4698,23.5791,23.4552,23.5718,61900.0
2011-05-16 09:55:00,32.33,32.37,32.3,32.37,14800.0,23.5718,23.601,23.55,23.601,14800.0
2011-05-16 10:00:00,32.38,32.43,32.37,32.4,18400.0,23.6083,23.6447,23.601,23.6229,18400.0
2011-05-16 10:05:00,32.39,32.46,32.37,32.43,27900.0,23.6156,23.6666,23.601,23.6447,27900.0
2011-05-16 10:10:00,32.43,32.47,32.39,32.39,21800.0,23.6447,23.6739,23.6156,23.6156,21800.0
2011-05-16 10:15:00,32.4,32.44,32.4,32.44,14100.0,23.6229,23.652,23.6229,23.652,14100.0
2011-05-16 10:20:00,32.43,32.46,32.37,32.39,20700.0,23.6447,23.6666,23.601,23.6156,20700.0
2011-05-16 10:25:00,32.4,32.44,32.35,32.37,19700.0,23.6229,23.652,23.5864,23.601,19700.0
2011-05-16 10:30:00,32.37,32.39,32.33,32.33,19100.0,23.601,23.6156,23.5718,23.5718,19100.0
2011-05-16 10:35:00,32.32,32.37,32.3,32.32,18700.0,23.5645,23.601,23.55,23.5645,18700.0
2011-05-16 10:40:00,32.32,32.36,32.32,32.35,16200.0,23.5645,23.5937,23.5645,23.5864,16200.0
2011-05-16 10:45:00,32.35,32.37,32.31,32.32,14300.0,23.5864,23.601,23.5573,23.5645,14300.0
2011-05-16 10:50:00,32.32,32.38,32.31,32.37,64000.0,23.5645,23.6083,23.5573,23.601,64000.0
2011-05-16 10:55:00,32.38,32.45,32.36,32.45,16300.0,23.6083,23.6593,23.5937,23.6593,16300.0
2011-05-16 11:00:00,32.44,32.48,32.41,32.46,68300.0,23.652,23.6812,23.6302,23.6666,68300.0
2011-05-16 11:05:00,32.46,32.5,32.46,32.48,11400.0,23.6666,23.6958,23.6666,23.6812,11400.0
2011-05-16 11:10:00,32.49,32.53,32.48,32.53,20400.0,23.6885,23.7177,23.6812,23.7177,20400.0
2011-05-16 11:15:00,32.52,32.52,32.47,32.47,10100.0,23.7104,23.7104,23.6739,23.6739,10100.0
2011-05-16 11:20:00,32.48,32.51,32.48,32.49,8500.0,23.6812,23.7031,23.6812,23.6885,8500.0
2011-05-16 11:25:00,32.49,32.49,32.46,32.49,11000.0,23.6885,23.6885,23.6666,23.6885,11000.0
2011-05-16 11:30:00,32.5,32.52,32.49,32.51,10300.0,23.6958,23.7104,23.6885,23.7031,10300.0
2011-05-16 11:35:00,32.51,32.55,32.51,32.55,9200.0,23.7031,23.7322,23.7031,23.7322,9200.0
2011-05-16 11:40:00,32.55,32.57,32.49,32.49,21800.0,23.7322,23.7468,23.6885,23.6885,21800.0
2011-05-16 11:45:00,32.49,32.5,32.48,32.49,4100.0,23.6885,23.6958,23.6812,23.6885,4100.0
2011-05-16 11:50:00,32.49,32.5,32.45,32.45,9900.0,23.6885,23.6958,23.6593,23.6593,9900.0
2011-05-16 11:55:00,32.45,32.45,32.41,32.41,16100.0,23.6593,23.6593,23.6302,23.6302,16100.0
2011-05-16 12:00:00,32.41,32.41,32.4,32.4,9700.0,23.6302,23.6302,23.6229,23.6229,9700.0
2011-05-16 12:05:00,32.4,32.4,32.37,32.37,12900.0,23.6229,23.6229,23.601,23.601,12900.0
2011-05-16 12:10:00,32.37,32.38,32.37,32.37,3100.0,23.601,23.6083,23.601,23.601,3100.0
2011-05-16 12:15:00,32.37,32.38,32.37,32.37,2700.0,23.601,23.6083,23.601,23.601,2700.0
2011-05-16 12:20:00,32.37,32.38,32.37,32.37,4500.0,23.601,23.6083,23.601,23.601,4500.0
2011-05-16 12:25:00,32.37,32.38,32.37,32.37,3500.0,23.601,23.6083,23.601,23.601,3500.0
2011-05-16 12:30:00,32.38,32.41,32.37,32.38,20100.0,23.6083,23.6302,23.601,23.6083,20100.0
2011-05-16 12:35:00,32.38,32.42,32.35,32.4,22100.0,23.6083,23.6375,23.5864,23.6229,22100.0
2011-05-16 12:40:00,32.4,32.41,32.38,32.38,9900.0,23.6229,23.6302,23.6083,23.6083,9900.0
2011-05-16 12:45:00,32.37,32.37,32.35,32.36,5000.0,23.601,23.601,23.5864,23.5937,5000.0
2011-05-16 12:50:00,32.35,32.35,32.32,32.34,16000.0,23.5864,23.5864,23.5645,23.5791,16000.0
2011-05-16 12:55:00,32.34,32.34,32.32,32.34,8800.0,23.5791,23.5791,23.5645,23.5791,8800.0
2011-05-16 13:00:00,32.33,32.33,32.3,32.31,10800.0,23.5718,23.5718,23.55,23.5573,10800.0
2011-05-16 13:05:00,32.32,32.32,32.29,32.29,6300.0,23.5645,23.5645,23.5427,23.5427,6300.0
2011-05-16 13:10:00,32.29,32.29,32.27,32.27,21600.0,23.5427,23.5427,23.5281,23.5281,21600.0
2011-05-16 13:15:00,32.26,32.29,32.25,32.28,9300.0,23.5208,23.5427,23.5135,23.5354,9300.0
2011-05-16 13:20:00,32.28,32.28,32.25,32.26,34700.0,23.5354,23.5354,23.5135,23.5208,34700.0
2011-05-16 13:25:00,32.26,32.28,32.25,32.27,12800.0,23.5208,23.5354,23.5135,23.5281,12800.0
2011-05-16 13:30:00,32.27,32.29,32.26,32.26,7300.0,23.5281,23.5427,23.5208,23.5208,7300.0
2011-05-16 13:35:00,32.27,32.28,32.26,32.28,2700.0,23.5281,23.5354,23.5208,23.5354,2700.0
2011-05-16 13:40:00,32.28,32.29,32.27,32.28,3000.0,23.5354,23.5427,23.5281,23.5354,3000.0
2011-05-16 13:45:00,32.29,32.3,32.28,32.3,1700.0,23.5427,23.55,23.5354,23.55,1700.0
2011-05-16 13:50:00,32.3,32.31,32.28,32.28,4600.0,23.55,23.5573,23.5354,23.5354,4600.0
2011-05-16 13:55:00,32.28,32.31,32.28,32.29,5500.0,23.5354,23.5573,23.5354,23.5427,5500.0
2011-05-16 14:00:00,32.28,32.39,32.28,32.39,127200.0,23.5354,23.6156,23.5354,23.6156,127200.0
2011-05-16 14:05:00,32.39,32.41,32.39,32.4,3100.0,23.6156,23.6302,23.6156,23.6229,3100.0
2011-05-16 14:10:00,32.4,32.4,32.37,32.37,12600.0,23.6229,23.6229,23.601,23.601,12600.0
2011-05-16 14:15:00,32.37,32.39,32.36,32.39,5300.0,23.601,23.6156,23.5937,23.6156,5300.0
2011-05-16 14:20:00,32.4,32.4,32.36,32.37,10100.0,23.6229,23.6229,23.5937,23.601,10100.0
2011-05-16 14:25:00,32.37,32.37,32.31,32.32,9100.0,23.601,23.601,23.5573,23.5645,9100.0
2011-05-16 14:30:00,32.32,32.35,32.32,32.34,11500.0,23.5645,23.5864,23.5645,23.5791,11500.0
2011-05-16 14:35:00,32.32,32.33,32.3,32.33,10200.0,23.5645,23.5718,23.55,23.5718,10200.0
2011-05-16 14:40:00,32.33,32.34,32.3,32.33,13900.0,23.5718,23.5791,23.55,23.5718,13900.0
2011-05-16 14:45:00,32.33,32.37,32.32,32.35,22600.0,23.5718,23.601,23.5645,23.5864,22600.0
2011-05-16 14:50:00,32.35,32.38,32.33,32.33,19600.0,23.5864,23.6083,23.5718,23.5718,19600.0
2011-05-16 14:55:00,32.33,32.4,32.33,32.37,18100.0,23.5718,23.6229,23.5718,23.601,18100.0
2011-05-16 15:00:00,32.37,32.43,32.37,32.42,20400.0,23.601,23.6447,23.601,23.6375,20400.0
2011-05-16 15:05:00,32.41,32.45,32.41,32.42,24400.0,23.6302,23.6593,23.6302,23.6375,24400.0
2011-05-16 15:10:00,32.42,32.43,32.39,32.4,14500.0,23.6375,23.6447,23.6156,23.6229,14500.0
2011-05-16 15:15:00,32.4,32.41,32.36,32.37,24600.0,23.6229,23.6302,23.5937,23.601,24600.0
2011-05-16 15:20:00,32.37,32.39,32.35,32.37,20500.0,23.601,23.6156,23.5864,23.601,20500.0
2011-05-16 15:25:00,32.37,32.4,32.37,32.39,23800.0,23.601,23.6229,23.601,23.6156,23800.0
2011-05-16 15:30:00,32.38,32.4,32.37,32.39,21600.0,23.6083,23.6229,23.601,23.6156,21600.0
2011-05-16 15:35:00,32.38,32.39,32.36,32.37,14800.0,23.6083,23.6156,23.5937,23.601,14800.0
2011-05-16 15:40:00,32.37,32.38,32.34,32.35,34500.0,23.601,23.6083,23.5791,23.5864,34500.0
2011-05-16 15:45:00,32.35,32.36,32.28,32.28,66800.0,23.5864,23.5937,23.5354,23.5354,66800.0
2011-05-16 15:50:00,32.29,32.35,32.29,32.35,64900.0,23.5427,23.5864,23.5427,23.5864,64900.0
2011-05-16 15:55:00,32.34,32.36,32.31,32.32,88800.0,23.5791,23.5937,23.5573,23.5645,88800.0
2011-05-17 09:30:00,32.25,32.25,31.96,32.04,51300.0,23.5135,23.5135,23.3021,23.3604,51300.0
2011-05-17 09:35:00,32.03,32.09,31.99,32.0,18600.0,23.3531,23.3968,23.3239,23.3312,18600.0
2011-05-17 09:40:00,32.0,32.13,31.99,32.13,93100.0,23.3312,23.426,23.3239,23.426,93100.0
2011-05-17 09:45:00,32.13,32.2,32.13,32.19,34600.0,23.426,23.477,23.426,23.4698,34600.0
2011-05-17 09:50:00,32.18,32.21,32.14,32.19,38800.0,23.4625,23.4843,23.4333,23.4698,38800.0
2011-05-17 09:55:00,32.19,32.28,32.18,32.25,33500.0,23.4698,23.5354,23.4625,23.5135,33500.0
2011-05-17 10:00:00,32.25,32.3,32.22,32.3,63800.0,23.5135,23.55,23.4916,23.55,63800.0
2011-05-17 10:05:00,32.3,32.35,32.28,32.32,68600.0,23.55,23.5864,23.5354,23.5645,68600.0
2011-05-17 10:10:00,32.33,32.33,32.29,32.33,42300.0,23.5718,23.5718,23.5427,23.5718,42300.0
2011-05-17 10:15:00,32.33,32.37,32.32,32.33,29900.0,23.5718,23.601,23.5645,23.5718,29900.0
2011-05-17 10:20:00,32.34,32.34,32.29,32.3,58900.0,23.5791,23.5791,23.5427,23.55,58900.0
2011-05-17 10:25:00,32.3,32.34,32.29,32.31,33600.0,23.55,23.5791,23.5427,23.5573,33600.0
2011-05-17 10:30:00,32.31,32.4,32.3,32.34,44300.0,23.5573,23.6229,23.55,23.5791,44300.0
2011-05-17 10:35:00,32.34,32.37,32.34,32.36,20800.0,23.5791,23.601,23.5791,23.5937,20800.0
2011-05-17 10:40:00,32.35,32.38,32.34,32.36,32900.0,23.5864,23.6083,23.5791,23.5937,32900.0
2011-05-17 10:45:00,32.36,32.37,32.33,32.36,35100.0,23.5937,23.601,23.5718,23.5937,35100.0
2011-05-17 10:50:00,32.37,32.42,32.34,32.41,79000.0,23.601,23.6375,23.5791,23.6302,79000.0
2011-05-17 10:55:00,32.41,32.44,32.37,32.38,43500.0,23.6302,23.652,23.601,23.6083,43500.0
2011-05-17 11:00:00,32.39,32.39,32.33,32.37,43300.0,23.6156,23.6156,23.5718,23.601,43300.0
2011-05-17 11:05:00,32.36,32.37,32.24,32.24,38400.0,23.5937,23.601,23.5062,23.5062,38400.0
2011-05-17 11:10:00,32.25,32.29,32.24,32.26,43000.0,23.5135,23.5427,23.5062,23.5208,43000.0
2011-05-17 11:15:00,32.26,32.27,32.25,32.27,49900.0,23.5208,23.5281,23.5135,23.5281,49900.0
2011-05-17 11:20:00,32.27,32.27,32.25,32.27,93200.0,23.5281,23.5281,23.5135,23.5281,93200.0
2011-05-17 11:25:00,32.27,32.32,32.26,32.3,73600.0,23.5281,23.5645,23.5208,23.55,73600.0
2011-05-17 11:30:00,32.3,32.31,32.23,32.23,70800.0,23.55,23.5573,23.4989,23.4989,70800.0
2011-05-17 11:35:00,32.22,32.28,32.21,32.21,68000.0,23.4916,23.5354,23.4843,23.4843,68000.0
2011-05-17 11:40:00,32.21,32.21,32.2,32.2,26500.0,23.4843,23.4843,23.477,23.477,26500.0
2011-05-17 11:45:00,32.21,32.25,32.2,32.25,35800.0,23.4843,23.5135,23.477,23.5135,35800.0
2011-05-17 11:50:00,32.25,32.25,32.22,32.22,12400.0,23.5135,23.5135,23.4916,23.4916,12400.0
2011-05-17 11:55:00,32.23,32.23,32.21,32.21,51300.0,23.4989,23.4989,23.4843,23.4843,51300.0
2011-05-17 12:00:00,32.22,32.22,32.21,32.21,33100.0,23.4916,23.4916,23.4843,23.4843,33100.0
2011-05-17 12:05:00,32.22,32.22,32.19,32.19,16500.0,23.4916,23.4916,23.4698,23.4698,16500.0
2011-05-17 12:10:00,32.2,32.2,32.18,32.18,14700.0,23.477,23.477,23.4625,23.4625,14700.0
2011-05-17 12:15:00,32.19,32.26,32.18,32.25,50100.0,23.4698,23.5208,23.4625,23.5135,50100.0
2011-05-17 12:20:00,32.24,32.25,32.24,32.25,119700.0,23.5062,23.5135,23.5062,23.5135,119700.0
2011-05-17 12:25:00,32.25,32.27,32.22,32.23,51800.0,23.5135,23.5281,23.4916,23.4989,51800.0
2011-05-17 12:30:00,32.22,32.26,32.18,32.23,96800.0,23.4916,23.5208,23.4625,23.4989,96800.0
2011-05-17 12:35:00,32.23,32.24,32.22,32.23,91500.0,23.4989,23.5062,23.4916,23.4989,91500.0
2011-05-17 12:40:00,32.23,32.24,32.23,32.24,39100.0,23.4989,23.5062,23.4989,23.5062,39100.0
2011-05-17 12:45:00,32.23,32.24,32.23,32.24,30200.0,23.4989,23.5062,23.4989,23.5062,30200.0
2011-05-17 12:50:00,32.23,32.25,32.22,32.24,78700.0,23.4989,23.5135,23.4916,23.5062,78700.0
2011-05-17 12:55:00,32.24,32.25,32.22,32.22,32700.0,23.5062,23.5135,23.4916,23.4916,32700.0
2011-05-17 13:00:00,32.22,32.24,32.19,32.23,58000.0,23.4916,23.5062,23.4698,23.4989,58000.0
2011-05-17 13:05:00,32.23,32.23,32.2,32.23,29300.0,23.4989,23.4989,23.477,23.4989,29300.0
2011-05-17 13:10:00,32.23,32.23,32.21,32.23,33000.0,23.4989,23.4989,23.4843,23.4989,33000.0
2011-05-17 13:15:00,32.23,32.24,32.21,32.21,26100.0,23.4989,23.5062,23.4843,23.4843,26100.0
2011-05-17 13:20:00,32.22,32.24,32.21,32.24,39300.0,23.4916,23.5062,23.4843,23.5062,39300.0
2011-05-17 13:25:00,32.24,32.25,32.23,32.24,42000.0,23.5062,23.5135,23.4989,23.5062,42000.0
2011-05-17 13:30:00,32.24,32.25,32.2,32.2,24100.0,23.5062,23.5135,23.477,23.477,24100.0
2011-05-17 13:35:00,32.21,32.23,32.18,32.21,29300.0,23.4843,23.4989,23.4625,23.4843,29300.0
2011-05-17 13:40:00,32.22,32.23,32.19,32.21,30000.0,23.4916,23.4989,23.4698,23.4843,30000.0
2011-05-17 13:45:00,32.21,32.24,32.21,32.21,17600.0,23.4843,23.5062,23.4843,23.4843,17600.0
2011-05-17 13:50:00,32.21,32.22,32.2,32.21,38400.0,23.4843,23.4916,23.477,23.4843,38400.0
2011-05-17 13:55:00,32.21,32.25,32.2,32.23,39900.0,23.4843,23.5135,23.477,23.4989,39900.0
2011-05-17 14:00:00,32.23,32.24,32.22,32.23,21400.0,23.4989,23.5062,23.4916,23.4989,21400.0
2011-05-17 14:05:00,32.23,32.23,32.18,32.18,24900.0,23.4989,23.4989,23.4625,23.4625,24900.0
2011-05-17 14:10:00,32.18,32.19,32.18,32.18,18200.0,23.4625,23.4698,23.4625,23.4625,18200.0
2011-05-17 14:15:00,32.18,32.24,32.18,32.24,71300.0,23.4625,23.5062,23.4625,23.5062,71300.0
2011-05-17 14:20:00,32.24,32.25,32.22,32.22,42200.0,23.5062,23.5135,23.4916,23.4916,42200.0
2011-05-17 14:25:00,32.22,32.22,32.18,32.2,24500.0,23.4916,23.4916,23.4625,23.477,24500.0
2011-05-17 14:30:00,32.19,32.2,32.19,32.19,18100.0,23.4698,23.477,23.4698,23.4698,18100.0
2011-05-17 14:35:00,32.19,32.2,32.16,32.19,26200.0,23.4698,23.477,23.4479,23.4698,26200.0
2011-05-17 14:40:00,32.18,32.19,32.13,32.13,24700.0,23.4625,23.4698,23.426,23.426,24700.0
2011-05-17 14:45:00,32.14,32.16,32.09,32.14,79600.0,23.4333,23.4479,23.3968,23.4333,79600.0
2011-05-17 14:50:00,32.15,32.2,32.15,32.2,46000.0,23.4406,23.477,23.4406,23.477,46000.0
2011-05-17 14:55:00,32.19,32.23,32.19,32.23,39300.0,23.4698,23.4989,23.4698,23.4989,39300.0
2011-05-17 15:00:00,32.23,32.26,32.2,32.21,46400.0,23.4989,23.5208,23.477,23.4843,46400.0
2011-05-17 15:05:00,32.2,32.21,32.17,32.17,28000.0,23.477,23.4843,23.4552,23.4552,28000.0
2011-05-17 15:10:00,32.18,32.23,32.18,32.23,53800.0,23.4625,23.4989,23.4625,23.4989,53800.0
2011-05-17 15:15:00,32.23,32.23,32.17,32.18,40300.0,23.4989,23.4989,23.4552,23.4625,40300.0
2011-05-17 15:20:00,32.18,32.22,32.18,32.19,45100.0,23.4625,23.4916,23.4625,23.4698,45100.0
2011-05-17 15:25:00,32.18,32.22,32.18,32.21,44600.0,23.4625,23.4916,23.4625,23.4843,44600.0
2011-05-17 15:30:00,32.22,32.23,32.2,32.23,39400.0,23.4916,23.4989,23.477,23.4989,39400.0
2011-05-17 15:35:00,32.23,32.28,32.23,32.26,35200.0,23.4989,23.5354,23.4989,23.5208,35200.0
2011-05-17 15:40:00,32.26,32.29,32.23,32.23,82100.0,23.5208,23.5427,23.4989,23.4989,82100.0
2011-05-17 15:45:00,32.22,32.27,32.22,32.27,64600.0,23.4916,23.5281,23.4916,23.5281,64600.0
2011-05-17 15:50:00,32.27,32.27,32.24,32.25,99400.0,23.5281,23.5281,23.5062,23.5135,99400.0
2011-05-17 15:55:00,32.25,32.3,32.25,32.3,151500.0,23.5135,23.55,23.5135,23.55,151500.0
2011-05-18 09:30:00,32.36,32.37,32.22,32.23,20400.0,23.5937,23.601,23.4916,23.4989,20400.0
2011-05-18 09:35:00,32.23,32.23,32.12,32.22,18400.0,23.4989,23.4989,23.4187,23.4916,18400.0
2011-05-18 09:40:00,32.21,32.25,32.21,32.25,21300.0,23.4843,23.5135,23.4843,23.5135,21300.0
2011-05-18 09:45:00,32.25,32.36,32.23,32.34,121700.0,23.5135,23.5937,23.4989,23.5791,121700.0
2011-05-18 09:50:00,32.33,32.41,32.33,32.39,27300.0,23.5718,23.6302,23.5718,23.6156,27300.0
2011-05-18 09:55:00,32.39,32.4,32.35,32.35,9700.0,23.6156,23.6229,23.5864,23.5864,9700.0
2011-05-18 10:00:00,32.35,32.37,32.32,32.37,29900.0,23.5864,23.601,23.5645,23.601,29900.0
2011-05-18 10:05:00,32.37,32.39,32.36,32.39,11100.0,23.601,23.6156,23.5937,23.6156,11100.0
2011-05-18 10:10:00,32.39,32.41,32.36,32.38,18600.0,23.6156,23.6302,23.5937,23.6083,18600.0
2011-05-18 10:15:00,32.37,32.41,32.35,32.41,9400.0,23.601,23.6302,23.5864,23.6302,9400.0
2011-05-18 10:20:00,32.41,32.42,32.38,32.41,17700.0,23.6302,23.6375,23.6083,23.6302,17700.0
2011-05-18 10:25:00,32.41,32.45,32.39,32.43,15000.0,23.6302,23.6593,23.6156,23.6447,15000.0
2011-05-18 10:30:00,32.44,32.48,32.44,32.47,22800.0,23.652,23.6812,23.652,23.6739,22800.0
2011-05-18 10:35:00,32.48,32.53,32.48,32.51,55600.0,23.6812,23.7177,23.6812,23.7031,55600.0
2011-05-18 10:40:00,32.52,32.54,32.51,32.53,18900.0,23.7104,23.7249,23.7031,23.7177,18900.0
2011-05-18 10:45:00,32.53,32.59,32.53,32.54,22400.0,23.7177,23.7614,23.7177,23.7249,22400.0
2011-05-18 10:50:00,32.54,32.55,32.52,32.54,11700.0,23.7249,23.7322,23.7104,23.7249,11700.0
2011-05-18 10:55:00,32.54,32.55,32.5,32.51,6700.0,23.7249,23.7322,23.6958,23.7031,6700.0
2011-05-18 11:00:00,32.52,32.59,32.52,32.59,10400.0,23.7104,23.7614,23.7104,23.7614,10400.0
2011-05-18 11:05:00,32.59,32.6,32.57,32.58,31400.0,23.7614,23.7687,23.7468,23.7541,31400.0
2011-05-18 11:10:00,32.59,32.62,32.58,32.61,66000.0,23.7614,23.7833,23.7541,23.776,66000.0
2011-05-18 11:15:00,32.61,32.64,32.6,32.61,30700.0,23.776,23.7979,23.7687,23.776,30700.0
2011-05-18 11:20:00,32.6,32.6,32.57,32.59,13800.0,23.7687,23.7687,23.7468,23.7614,13800.0
2011-05-18 11:25:00,32.58,32.61,32.58,32.58,11300.0,23.7541,23.776,23.7541,23.7541,11300.0
2011-05-18 11:30:00,32.59,32.6,32.58,32.6,5000.0,23.7614,23.7687,23.7541,23.7687,5000.0
2011-05-18 11:35:00,32.59,32.6,32.58,32.6,5100.0,23.7614,23.7687,23.7541,23.7687,5100.0
2011-05-18 11:40:00,32.59,32.6,32.58,32.6,8200.0,23.7614,23.7687,23.7541,23.7687,8200.0
2011-05-18 11:45:00,32.6,32.6,32.59,32.6,3600.0,23.7687,23.7687,23.7614,23.7687,3600.0
2011-05-18 11:50:00,32.59,32.66,32.59,32.66,18500.0,23.7614,23.8124,23.7614,23.8124,18500.0
2011-05-18 11:55:00,32.66,32.67,32.62,32.63,51700.0,23.8124,23.8197,23.7833,23.7906,51700.0
2011-05-18 12:00:00,32.62,32.65,32.62,32.65,10200.0,23.7833,23.8051,23.7833,23.8051,10200.0
2011-05-18 12:05:00,32.64,32.64,32.6,32.63,17000.0,23.7979,23.7979,23.7687,23.7906,17000.0
2011-05-18 12:10:00,32.63,32.65,32.63,32.65,4600.0,23.7906,23.8051,23.7906,23.8051,4600.0
2011-05-18 12:15:00,32.65,32.69,32.65,32.68,33900.0,23.8051,23.8343,23.8051,23.827,33900.0
2011-05-18 12:20:00,32.68,32.7,32.65,32.66,29600.0,23.827,23.8416,23.8051,23.8124,29600.0
2011-05-18 12:25:00,32.65,32.67,32.65,32.66,15100.0,23.8051,23.8197,23.8051,23.8124,15100.0
2011-05-18 12:30:00,32.66,32.7,32.65,32.66,27300.0,23.8124,23.8416,23.8051,23.8124,27300.0
2011-05-18 12:35:00,32.66,32.67,32.65,32.66,11600.0,23.8124,23.8197,23.8051,23.8124,11600.0
2011-05-18 12:40:00,32.66,32.68,32.62,32.67,49700.0,23.8124,23.827,23.7833,23.8197,49700.0
2011-05-18 12:45:00,32.67,32.7,32.66,32.7,40600.0,23.8197,23.8416,23.8124,23.8416,40600.0
2011-05-18 12:50:00,32.7,32.7,32.68,32.7,21700.0,23.8416,23.8416,23.827,23.8416,21700.0
2011-05-18 12:55:00,32.69,32.7,32.69,32.69,15900.0,23.8343,23.8416,23.8343,23.8343,15900.0
2011-05-18 13:00:00,32.69,32.74,32.69,32.71,46300.0,23.8343,23.8708,23.8343,23.8489,46300.0
2011-05-18 13:05:00,32.71,32.75,32.71,32.74,17600.0,23.8489,23.8781,23.8489,23.8708,17600.0
2011-05-18 13:10:00,32.75,32.75,32.73,32.74,14100.0,23.8781,23.8781,23.8635,23.8708,14100.0
2011-05-18 13:15:00,32.75,32.75,32.74,32.75,7100.0,23.8781,23.8781,23.8708,23.8781,7100.0
2011-05-18 13:20:00,32.74,32.75,32.74,32.74,6800.0,23.8708,23.8781,23.8708,23.8708,6800.0
2011-05-18 13:25:00,32.75,32.78,32.73,32.74,47000.0,23.8781,23.8999,23.8635,23.8708,47000.0
2011-05-18 13:30:00,32.73,32.75,32.72,32.74,15800.0,23.8635,23.8781,23.8562,23.8708,15800.0
2011-05-18 13:35:00,32.74,32.75,32.73,32.75,9000.0,23.8708,23.8781,23.8635,23.8781,9000.0
2011-05-18 13:40:00,32.74,32.75,32.73,32.74,30600.0,23.8708,23.8781,23.8635,23.8708,30600.0
2011-05-18 13:45:00,32.74,32.8,32.74,32.8,45300.0,23.8708,23.9145,23.8708,23.9145,45300.0
2011-05-18 13:50:00,32.8,32.8,32.78,32.79,16000.0,23.9145,23.9145,23.8999,23.9072,16000.0
2011-05-18 13:55:00,32.8,32.83,32.79,32.83,35400.0,23.9145,23.9364,23.9072,23.9364,35400.0
2011-05-18 14:00:00,32.82,32.84,32.77,32.78,48000.0,23.9291,23.9437,23.8926,23.8999,48000.0
2011-05-18 14:05:00,32.78,32.85,32.78,32.85,19500.0,23.8999,23.951,23.8999,23.951,19500.0
2011-05-18 14:10:00,32.85,32.85,32.84,32.85,17000.0,23.951,23.951,23.9437,23.951,17000.0
2011-05-18 14:15:00,32.84,32.85,32.82,32.83,37000.0,23.9437,23.951,23.9291,23.9364,37000.0
2011-05-18 14:20:00,32.82,32.82,32.79,32.8,108200.0,23.9291,23.9291,23.9072,23.9145,108200.0
2011-05-18 14:25:00,32.8,32.81,32.79,32.81,56800.0,23.9145,23.9218,23.9072,23.9218,56800.0
2011-05-18 14:30:00,32.8,32.83,32.79,32.83,25200.0,23.9145,23.9364,23.9072,23.9364,25200.0
2011-05-18 14:35:00,32.82,32.84,32.8,32.82,35600.0,23.9291,23.9437,23.9145,23.9291,35600.0
2011-05-18 14:40:00,32.82,32.84,32.79,32.8,67200.0,23.9291,23.9437,23.9072,23.9145,67200.0
2011-05-18 14:45:00,32.81,32.82,32.8,32.8,35300.0,23.9218,23.9291,23.9145,23.9145,35300.0
2011-05-18 14:50:00,32.8,32.81,32.78,32.79,47700.0,23.9145,23.9218,23.8999,23.9072,47700.0
2011-05-18 14:55:00,32.79,32.81,32.78,32.81,27800.0,23.9072,23.9218,23.8999,23.9218,27800.0
2011-05-18 15:00:00,32.81,32.82,32.78,32.82,51400.0,23.9218,23.9291,23.8999,23.9291,51400.0
2011-05-18 15:05:00,32.82,32.85,32.82,32.84,43800.0,23.9291,23.951,23.9291,23.9437,43800.0
2011-05-18 15:10:00,32.84,32.85,32.83,32.84,27800.0,23.9437,23.951,23.9364,23.9437,27800.0
2011-05-18 15:15:00,32.84,32.88,32.83,32.87,39000.0,23.9437,23.9728,23.9364,23.9655,39000.0
2011-05-18 15:20:00,32.88,32.88,32.85,32.88,21900.0,23.9728,23.9728,23.951,23.9728,21900.0
2011-05-18 15:25:00,32.88,32.9,32.87,32.89,28400.0,23.9728,23.9874,23.9655,23.9801,28400.0
2011-05-18 15:30:00,32.89,32.9,32.85,32.87,50500.0,23.9801,23.9874,23.951,23.9655,50500.0
2011-05-18 15:35:00,32.86,32.89,32.86,32.89,48200.0,23.9583,23.9801,23.9583,23.9801,48200.0
2011-05-18 15:40:00,32.88,32.9,32.87,32.9,37400.0,23.9728,23.9874,23.9655,23.9874,37400.0
2011-05-18 15:45:00,32.9,32.9,32.87,32.9,59000.0,23.9874,23.9874,23.9655,23.9874,59000.0
2011-05-18 15:50:00,32.89,32.93,32.87,32.88,99400.0,23.9801,24.0093,23.9655,23.9728,99400.0
2011-05-18 15:55:00,32.89,32.9,32.88,32.89,116700.0,23.9801,23.9874,23.9728,23.9801,116700.0
2011-05-19 09:30:00,32.95,32.95,32.86,32.94,30800.0,24.0239,24.0239,23.9583,24.0166,30800.0
2011-05-19 09:35:00,32.95,32.95,32.92,32.95,18700.0,24.0239,24.0239,24.002,24.0239,18700.0
2011-05-19 09:40:00,32.94,32.95,32.93,32.93,12500.0,24.0166,24.0239,24.0093,24.0093,12500.0
2011-05-19 09:45:00,32.93,32.95,32.93,32.93,27700.0,24.0093,24.0239,24.0093,24.0093,27700.0
2011-05-19 09:50:00,32.93,32.95,32.93,32.95,21800.0,24.0093,24.0239,24.0093,24.0239,21800.0
2011-05-19 09:55:00,32.95,32.99,32.95,32.98,36400.0,24.0239,24.053,24.0239,24.0457,36400.0
2011-05-19 10:00:00,32.98,32.99,32.91,32.98,51700.0,24.0457,24.053,23.9947,24.0457,51700.0
2011-05-19 10:05:00,32.99,32.99,32.96,32.97,31100.0,24.053,24.053,24.0312,24.0385,31100.0
2011-05-19 10:10:00,32.97,33.0,32.95,32.98,60300.0,24.0385,24.0603,24.0239,24.0457,60300.0
2011-05-19 10:15:00,32.98,32.99,32.97,32.97,19300.0,24.0457,24.053,24.0385,24.0385,19300.0
2011-05-19 10:20:00,32.98,32.99,32.95,32.96,18400.0,24.0457,24.053,24.0239,24.0312,18400.0
2011-05-19 10:25:00,32.96,32.99,32.96,32.99,13000.0,24.0312,24.053,24.0312,24.053,13000.0
2011-05-19 10:30:00,32.98,32.99,32.97,32.98,24000.0,24.0457,24.053,24.0385,24.0457,24000.0
2011-05-19 10:35:00,32.98,33.0,32.98,32.99,32700.0,24.0457,24.0603,24.0457,24.053,32700.0
2011-05-19 10:40:00,32.99,32.99,32.92,32.93,41400.0,24.053,24.053,24.002,24.0093,41400.0
2011-05-19 10:45:00,32.93,32.96,32.92,32.92,22700.0,24.0093,24.0312,24.002,24.002,22700.0
2011-05-19 10:50:00,32.92,32.93,32.89,32.89,25200.0,24.002,24.0093,23.9801,23.9801,25200.0
2011-05-19 10:55:00,32.89,32.91,32.86,32.87,32400.0,23.9801,23.9947,23.9583,23.9655,32400.0
2011-05-19 11:00:00,32.86,32.94,32.86,32.94,18400.0,23.9583,24.0166,23.9583,24.0166,18400.0
2011-05-19 11:05:00,32.93,32.93,32.85,32.86,27500.0,24.0093,24.0093,23.951,23.9583,27500.0
2011-05-19 11:10:00,32.86,32.87,32.83,32.84,21700.0,23.9583,23.9655,23.9364,23.9437,21700.0
2011-05-19 11:15:00,32.84,32.87,32.84,32.86,16700.0,23.9437,23.9655,23.9437,23.9583,16700.0
2011-05-19 11:20:00,32.86,32.88,32.86,32.86,5900.0,23.9583,23.9728,23.9583,23.9583,5900.0
2011-05-19 11:25:00,32.86,32.87,32.84,32.84,20000.0,23.9583,23.9655,23.9437,23.9437,20000.0
2011-05-19 11:30:00,32.84,32.91,32.84,32.86,18300.0,23.9437,23.9947,23.9437,23.9583,18300.0
2011-05-19 11:35:00,32.86,32.91,32.86,32.88,13300.0,23.9583,23.9947,23.9583,23.9728,13300.0
2011-05-19 11:40:00,32.88,32.92,32.87,32.9,17000.0,23.9728,24.002,23.9655,23.9874,17000.0
2011-05-19 11:45:00,32.91,32.93,32.9,32.91,15700.0,23.9947,24.0093,23.9874,23.9947,15700.0
2011-05-19 11:50:00,32.91,32.92,32.89,32.92,26100.0,23.9947,24.002,23.9801,24.002,26100.0
2011-05-19 11:55:00,32.92,32.95,32.91,32.94,33600.0,24.002,24.0239,23.9947,24.0166,33600.0
2011-05-19 12:00:00,32.93,32.95,32.9,32.9,40700.0,24.0093,24.0239,23.9874,23.9874,40700.0
2011-05-19 12:05:00,32.9,32.98,32.9,32.97,23400.0,23.9874,24.0457,23.9874,24.0385,23400.0
2011-05-19 12:10:00,32.96,32.98,32.94,32.96,24400.0,24.0312,24.0457,24.0166,24.0312,24400.0
2011-05-19 12:15:00,32.96,32.97,32.95,32.97,8600.0,24.0312,24.0385,24.0239,24.0385,8600.0
2011-05-19 12:20:00,32.97,32.98,32.96,32.97,27100.0,24.0385,24.0457,24.0312,24.0385,27100.0
2011-05-19 12:25:00,32.97,33.0,32.97,32.99,43700.0,24.0385,24.0603,24.0385,24.053,43700.0
2011-05-19 12:30:00,33.0,33.06,32.99,33.05,241800.0,24.0603,24.1041,24.053,24.0968,241800.0
2011-05-19 12:35:00,33.05,33.1,33.03,33.04,58100.0,24.0968,24.1332,24.0822,24.0895,58100.0
2011-05-19 12:40:00,33.04,33.06,33.0,33.01,33100.0,24.0895,24.1041,24.0603,24.0676,33100.0
2011-05-19 12:45:00,33.0,33.01,32.98,32.98,70300.0,24.0603,24.0676,24.0457,24.0457,70300.0
2011-05-19 12:50:00,32.98,33.01,32.95,32.97,47100.0,24.0457,24.0676,24.0239,24.0385,47100.0
2011-05-19 12:55:00,32.98,32.98,32.95,32.98,10700.0,24.0457,24.0457,24.0239,24.0457,10700.0
2011-05-19 13:00:00,32.98,32.99,32.97,32.99,9200.0,24.0457,24.053,24.0385,24.053,9200.0
2011-05-19 13:05:00,32.99,33.01,32.98,33.0,14200.0,24.053,24.0676,24.0457,24.0603,14200.0
2011-05-19 13:10:00,33.01,33.03,32.98,33.0,95600.0,24.0676,24.0822,24.0457,24.0603,95600.0
2011-05-19 13:15:00,33.0,33.02,32.98,33.01,29200.0,24.0603,24.0749,24.0457,24.0676,29200.0
2011-05-19 13:20:00,33.01,33.02,32.97,32.99,19700.0,24.0676,24.0749,24.0385,24.053,19700.0
2011-05-19 13:25:00,32.98,33.0,32.97,32.99,10300.0,24.0457,24.0603,24.0385,24.053,10300.0
2011-05-19 13:30:00,32.99,33.01,32.98,33.01,9700.0,24.053,24.0676,24.0457,24.0676,9700.0
2011-05-19 13:35:00,33.0,33.02,33.0,33.02,20400.0,24.0603,24.0749,24.0603,24.0749,20400.0
2011-05-19 13:40:00,33.02,33.04,33.0,33.04,28700.0,24.0749,24.0895,24.0603,24.0895,28700.0
2011-05-19 13:45:00,33.04,33.06,33.04,33.05,18500.0,24.0895,24.1041,24.0895,24.0968,18500.0
2011-05-19 13:50:00,33.04,33.05,33.02,33.04,9200.0,24.0895,24.0968,24.0749,24.0895,9200.0
2011-05-19 13:55:00,33.04,33.08,33.03,33.04,30600.0,24.0895,24.1187,24.0822,24.0895,30600.0
2011-05-19 14:00:00,33.04,33.05,33.01,33.02,14700.0,24.0895,24.0968,24.0676,24.0749,14700.0
2011-05-19 14:05:00,33.02,33.03,33.0,33.01,10500.0,24.0749,24.0822,24.0603,24.0676,10500.0
2011-05-19 14:10:00,33.0,33.0,32.98,33.0,25300.0,24.0603,24.0603,24.0457,24.0603,25300.0
2011-05-19 14:15:00,32.99,33.0,32.97,32.99,13900.0,24.053,24.0603,24.0385,24.053,13900.0
2011-05-19 14:20:00,32.99,33.01,32.98,33.0,29300.0,24.053,24.0676,24.0457,24.0603,29300.0
2011-05-19 14:25:00,33.0,33.0,32.97,32.98,24500.0,24.0603,24.0603,24.0385,24.0457,24500.0
2011-05-19 14:30:00,32.98,33.0,32.96,32.97,29000.0,24.0457,24.0603,24.0312,24.0385,29000.0
2011-05-19 14:35:00,32.97,32.99,32.95,32.96,14000.0,24.0385,24.053,24.0239,24.0312,14000.0
2011-05-19 14:40:00,32.96,32.97,32.89,32.9,35700.0,24.0312,24.0385,23.9801,23.9874,35700.0
2011-05-19 14:45:00,32.9,32.93,32.9,32.93,11800.0,23.9874,24.0093,23.9874,24.0093,11800.0
2011-05-19 14:50:00,32.93,32.96,32.93,32.95,23300.0,24.0093,24.0312,24.0093,24.0239,23300.0
2011-05-19 14:55:00,32.95,32.99,32.94,32.99,42500.0,24.0239,24.053,24.0166,24.053,42500.0
2011-05-19 15:00:00,32.99,33.0,32.98,32.99,35600.0,24.053,24.0603,24.0457,24.053,35600.0
2011-05-19 15:05:00,33.0,33.0,32.97,32.98,26300.0,24.0603,24.0603,24.0385,24.0457,26300.0
2011-05-19 15:10:00,32.99,32.99,32.96,32.96,10900.0,24.053,24.053,24.0312,24.0312,10900.0
2011-05-19 15:15:00,32.96,32.98,32.96,32.97,22300.0,24.0312,24.0457,24.0312,24.0385,22300.0
2011-05-19 15:20:00,32.97,32.98,32.96,32.96,22700.0,24.0385,24.0457,24.0312,24.0312,22700.0
2011-05-19 15:25:00,32.96,32.96,32.92,32.92,21800.0,24.0312,24.0312,24.002,24.002,21800.0
2011-05-19 15:30:00,32.92,32.97,32.92,32.97,31000.0,24.002,24.0385,24.002,24.0385,31000.0
2011-05-19 15:35:00,32.97,32.98,32.96,32.97,19200.0,24.0385,24.0457,24.0312,24.0385,19200.0
2011-05-19 15:40:00,32.98,32.98,32.97,32.98,27700.0,24.0457,24.0457,24.0385,24.0457,27700.0
2011-05-19 15:45:00,32.99,33.0,32.95,32.95,64700.0,24.053,24.0603,24.0239,24.0239,64700.0
2011-05-19 15:50:00,32.95,32.96,32.94,32.94,52700.0,24.0239,24.0312,24.0166,24.0166,52700.0
2011-05-19 15:55:00,32.94,32.96,32.94,32.95,151900.0,24.0166,24.0312,24.0166,24.0239,151900.0
2011-05-20 09:30:00,32.8,32.87,32.66,32.68,107400.0,23.9145,23.9655,23.8124,23.827,107400.0
2011-05-20 09:35:00,32.68,32.69,32.66,32.68,7100.0,23.827,23.8343,23.8124,23.827,7100.0
2011-05-20 09:40:00,32.68,32.72,32.68,32.7,12400.0,23.827,23.8562,23.827,23.8416,12400.0
2011-05-20 09:45:00,32.69,32.69,32.52,32.54,18800.0,23.8343,23.8343,23.7104,23.7249,18800.0
2011-05-20 09:50:00,32.55,32.55,32.44,32.44,15200.0,23.7322,23.7322,23.652,23.652,15200.0
2011-05-20 09:55:00,32.44,32.46,32.39,32.39,15600.0,23.652,23.6666,23.6156,23.6156,15600.0
2011-05-20 10:00:00,32.39,32.41,32.35,32.36,28900.0,23.6156,23.6302,23.5864,23.5937,28900.0
2011-05-20 10:05:00,32.35,32.44,32.35,32.38,37100.0,23.5864,23.652,23.5864,23.6083,37100.0
2011-05-20 10:10:00,32.39,32.41,32.35,32.36,29600.0,23.6156,23.6302,23.5864,23.5937,29600.0
2011-05-20 10:15:00,32.35,32.42,32.35,32.42,29500.0,23.5864,23.6375,23.5864,23.6375,29500.0
2011-05-20 10:20:00,32.43,32.44,32.37,32.37,16000.0,23.6447,23.652,23.601,23.601,16000.0
2011-05-20 10:25:00,32.38,32.44,32.38,32.41,28900.0,23.6083,23.652,23.6083,23.6302,28900.0
2011-05-20 10:30:00,32.42,32.42,32.38,32.41,35100.0,23.6375,23.6375,23.6083,23.6302,35100.0
2011-05-20 10:35:00,32.41,32.42,32.39,32.42,27500.0,23.6302,23.6375,23.6156,23.6375,27500.0
2011-05-20 10:40:00,32.42,32.42,32.4,32.4,11300.0,23.6375,23.6375,23.6229,23.6229,11300.0
2011-05-20 10:45:00,32.4,32.41,32.4,32.41,57900.0,23.6229,23.6302,23.6229,23.6302,57900.0
2011-05-20 10:50:00,32.4,32.41,32.4,32.4,8400.0,23.6229,23.6302,23.6229,23.6229,8400.0
2011-05-20 10:55:00,32.4,32.41,32.4,32.4,20200.0,23.6229,23.6302,23.6229,23.6229,20200.0
2011-05-20 11:00:00,32.4,32.41,32.39,32.4,35600.0,23.6229,23.6302,23.6156,23.6229,35600.0
2011-05-20 11:05:00,32.4,32.41,32.4,32.4,17700.0,23.6229,23.6302,23.6229,23.6229,17700.0
2011-05-20 11:10:00,32.4,32.42,32.4,32.41,17400.0,23.6229,23.6375,23.6229,23.6302,17400.0
2011-05-20 11:15:00,32.41,32.46,32.4,32.45,25600.0,23.6302,23.6666,23.6229,23.6593,25600.0
2011-05-20 11:20:00,32.44,32.45,32.41,32.41,15400.0,23.652,23.6593,23.6302,23.6302,15400.0
2011-05-20 11:25:00,32.41,32.42,32.4,32.4,14700.0,23.6302,23.6375,23.6229,23.6229,14700.0
2011-05-20 11:30:00,32.4,32.41,32.34,32.34,34800.0,23.6229,23.6302,23.5791,23.5791,34800.0
2011-05-20 11:35:00,32.34,32.43,32.33,32.4,56100.0,23.5791,23.6447,23.5718,23.6229,56100.0
2011-05-20 11:40:00,32.4,32.4,32.33,32.34,16000.0,23.6229,23.6229,23.5718,23.5791,16000.0
2011-05-20 11:45:00,32.34,32.34,32.28,32.28,25000.0,23.5791,23.5791,23.5354,23.5354,25000.0
2011-05-20 11:50:00,32.28,32.29,32.27,32.27,8300.0,23.5354,23.5427,23.5281,23.5281,8300.0
2011-05-20 11:55:00,32.27,32.27,32.24,32.24,17900.0,23.5281,23.5281,23.5062,23.5062,17900.0
2011-05-20 12:00:00,32.24,32.3,32.23,32.28,36000.0,23.5062,23.55,23.4989,23.5354,36000.0
2011-05-20 12:05:00,32.28,32.28,32.19,32.19,18500.0,23.5354,23.5354,23.4698,23.4698,18500.0
2011-05-20 12:10:00,32.19,32.24,32.18,32.24,41200.0,23.4698,23.5062,23.4625,23.5062,41200.0
2011-05-20 12:15:00,32.24,32.24,32.19,32.19,29300.0,23.5062,23.5062,23.4698,23.4698,29300.0
2011-05-20 12:20:00,32.19,32.27,32.19,32.24,33700.0,23.4698,23.5281,23.4698,23.5062,33700.0
2011-05-20 12:25:00,32.24,32.33,32.23,32.31,46900.0,23.5062,23.5718,23.4989,23.5573,46900.0
2011-05-20 12:30:00,32.32,32.32,32.29,32.3,22300.0,23.5645,23.5645,23.5427,23.55,22300.0
2011-05-20 12:35:00,32.29,32.35,32.29,32.33,22900.0,23.5427,23.5864,23.5427,23.5718,22900.0
2011-05-20 12:40:00,32.32,32.35,32.32,32.34,11000.0,23.5645,23.5864,23.5645,23.5791,11000.0
2011-05-20 12:45:00,32.34,32.34,32.32,32.32,10800.0,23.5791,23.5791,23.5645,23.5645,10800.0
2011-05-20 12:50:00,32.32,32.32,32.29,32.29,17300.0,23.5645,23.5645,23.5427,23.5427,17300.0
2011-05-20 12:55:00,32.3,32.3,32.28,32.29,15200.0,23.55,23.55,23.5354,23.5427,15200.0
2011-05-20 13:00:00,32.28,32.29,32.27,32.27,15300.0,23.5354,23.5427,23.5281,23.5281,15300.0
2011-05-20 13:05:00,32.27,32.29,32.25,32.29,21000.0,23.5281,23.5427,23.5135,23.5427,21000.0
2011-05-20 13:10:00,32.29,32.29,32.28,32.28,7800.0,23.5427,23.5427,23.5354,23.5354,7800.0
2011-05-20 13:15:00,32.28,32.29,32.26,32.27,19500.0,23.5354,23.5427,23.5208,23.5281,19500.0
2011-05-20 13:20:00,32.26,32.32,32.25,32.32,40500.0,23.5208,23.5645,23.5135,23.5645,40500.0
2011-05-20 13:25:00,32.32,32.34,32.3,32.32,59800.0,23.5645,23.5791,23.55,23.5645,59800.0
2011-05-20 13:30:00,32.33,32.36,32.33,32.36,12600.0,23.5718,23.5937,23.5718,23.5937,12600.0
2011-05-20 13:35:00,32.36,32.36,32.35,32.35,28700.0,23.5937,23.5937,23.5864,23.5864,28700.0
2011-05-20 13:40:00,32.35,32.36,32.3,32.31,21700.0,23.5864,23.5937,23.55,23.5573,21700.0
2011-05-20 13:45:00,32.3,32.32,32.3,32.31,19900.0,23.55,23.5645,23.55,23.5573,19900.0
2011-05-20 13:50:00,32.31,32.31,32.29,32.29,20900.0,23.5573,23.5573,23.5427,23.5427,20900.0
2011-05-20 13:55:00,32.29,32.29,32.25,32.25,28600.0,23.5427,23.5427,23.5135,23.5135,28600.0
2011-05-20 14:00:00,32.25,32.27,32.25,32.25,24400.0,23.5135,23.5281,23.5135,23.5135,24400.0
2011-05-20 14:05:00,32.25,32.26,32.22,32.22,15300.0,23.5135,23.5208,23.4916,23.4916,15300.0
2011-05-20 14:10:00,32.22,32.23,32.21,32.22,28400.0,23.4916,23.4989,23.4843,23.4916,28400.0
2011-05-20 14:15:00,32.22,32.23,32.2,32.22,23100.0,23.4916,23.4989,23.477,23.4916,23100.0
2011-05-20 14:20:00,32.21,32.22,32.21,32.22,13300.0,23.4843,23.4916,23.4843,23.4916,13300.0
2011-05-20 14:25:00,32.21,32.22,32.21,32.21,11300.0,23.4843,23.4916,23.4843,23.4843,11300.0
2011-05-20 14:30:00,32.21,32.22,32.19,32.2,33100.0,23.4843,23.4916,23.4698,23.477,33100.0
2011-05-20 14:35:00,32.21,32.24,32.2,32.24,17700.0,23.4843,23.5062,23.477,23.5062,17700.0
2011-05-20 14:40:00,32.24,32.28,32.23,32.28,19600.0,23.5062,23.5354,23.4989,23.5354,19600.0
2011-05-20 14:45:00,32.28,32.29,32.25,32.29,35100.0,23.5354,23.5427,23.5135,23.5427,35100.0
2011-05-20 14:50:00,32.29,32.31,32.28,32.29,13500.0,23.5427,23.5573,23.5354,23.5427,13500.0
2011-05-20 14:55:00,32.3,32.3,32.23,32.23,32400.0,23.55,23.55,23.4989,23.4989,32400.0
2011-05-20 15:00:00,32.23,32.25,32.21,32.21,37200.0,23.4989,23.5135,23.4843,23.4843,37200.0
2011-05-20 15:05:00,32.22,32.24,32.22,32.24,13800.0,23.4916,23.5062,23.4916,23.5062,13800.0
2011-05-20 15:10:00,32.24,32.24,32.21,32.21,22500.0,23.5062,23.5062,23.4843,23.4843,22500.0
2011-05-20 15:15:00,32.21,32.23,32.2,32.22,29600.0,23.4843,23.4989,23.477,23.4916,29600.0
2011-05-20 15:20:00,32.22,32.22,32.21,32.22,12400.0,23.4916,23.4916,23.4843,23.4916,12400.0
2011-05-20 15:25:00,32.22,32.22,32.21,32.22,14800.0,23.4916,23.4916,23.4843,23.4916,14800.0
2011-05-20 15:30:00,32.22,32.26,32.21,32.24,41200.0,23.4916,23.5208,23.4843,23.5062,41200.0
2011-05-20 15:35:00,32.24,32.24,32.21,32.22,42600.0,23.5062,23.5062,23.4843,23.4916,42600.0
2011-05-20 15:40:00,32.22,32.23,32.2,32.22,58500.0,23.4916,23.4989,23.477,23.4916,58500.0
2011-05-20 15:45:00,32.23,32.23,32.18,32.18,69200.0,23.4989,23.4989,23.4625,23.4625,69200.0
2011-05-20 15:50:00,32.18,32.19,32.13,32.14,168700.0,23.4625,23.4698,23.426,23.4333,168700.0
2011-05-20 15:55:00,32.14,32.19,32.13,32.18,171800.0,23.4333,23.4698,23.426,23.4625,171800.0
2011-05-23 09:30:00,31.8,31.8,31.62,31.72,36700.0,23.1854,23.1854,23.0542,23.1271,36700.0
2011-05-23 09:35:00,31.74,31.85,31.7,31.85,23900.0,23.1417,23.2219,23.1125,23.2219,23900.0
2011-05-23 09:40:00,31.85,31.9,31.83,31.83,19700.0,23.2219,23.2583,23.2073,23.2073,19700.0
2011-05-23 09:45:00,31.82,31.85,31.78,31.85,17600.0,23.2,23.2219,23.1708,23.2219,17600.0
2011-05-23 09:50:00,31.85,31.86,31.75,31.77,14300.0,23.2219,23.2292,23.149,23.1635,14300.0
2011-05-23 09:55:00,31.77,31.83,31.77,31.81,17600.0,23.1635,23.2073,23.1635,23.1927,17600.0
2011-05-23 10:00:00,31.81,31.85,31.77,31.81,27300.0,23.1927,23.2219,23.1635,23.1927,27300.0
2011-05-23 10:05:00,31.82,31.82,31.78,31.81,20700.0,23.2,23.2,23.1708,23.1927,20700.0
2011-05-23 10:10:00,31.81,31.81,31.64,31.65,34400.0,23.1927,23.1927,23.0688,23.076,34400.0
2011-05-23 10:15:00,31.65,31.69,31.64,31.69,28700.0,23.076,23.1052,23.0688,23.1052,28700.0
2011-05-23 10:20:00,31.69,31.7,31.63,31.63,37300.0,23.1052,23.1125,23.0615,23.0615,37300.0
2011-05-23 10:25:00,31.63,31.64,31.6,31.64,18000.0,23.0615,23.0688,23.0396,23.0688,18000.0
2011-05-23 10:30:00,31.64,31.71,31.64,31.7,18100.0,23.0688,23.1198,23.0688,23.1125,18100.0
2011-05-23 10:35:00,31.7,31.7,31.65,31.67,21500.0,23.1125,23.1125,23.076,23.0906,21500.0
2011-05-23 10:40:00,31.67,31.69,31.65,31.66,18800.0,23.0906,23.1052,23.076,23.0833,18800.0
2011-05-23 10:45:00,31.66,31.67,31.6,31.62,18000.0,23.0833,23.0906,23.0396,23.0542,18000.0
2011-05-23 10:50:00,31.62,31.7,31.62,31.7,16900.0,23.0542,23.1125,23.0542,23.1125,16900.0
2011-05-23 10:55:00,31.7,31.75,31.66,31.69,27300.0,23.1125,23.149,23.0833,23.1052,27300.0
2011-05-23 11:00:00,31.7,31.74,31.68,31.74,11800.0,23.1125,23.1417,23.0979,23.1417,11800.0
2011-05-23 11:05:00,31.74,31.74,31.68,31.71,14100.0,23.1417,23.1417,23.0979,23.1198,14100.0
2011-05-23 11:10:00,31.71,31.75,31.71,31.74,13800.0,23.1198,23.149,23.1198,23.1417,13800.0
2011-05-23 11:15:00,31.74,31.74,31.7,31.71,12800.0,23.1417,23.1417,23.1125,23.1198,12800.0
2011-05-23 11:20:00,31.72,31.73,31.7,31.73,13100.0,23.1271,23.1344,23.1125,23.1344,13100.0
2011-05-23 11:25:00,31.73,31.75,31.72,31.75,9400.0,23.1344,23.149,23.1271,23.149,9400.0
2011-05-23 11:30:00,31.75,31.75,31.71,31.71,15400.0,23.149,23.149,23.1198,23.1198,15400.0
2011-05-23 11:35:00,31.71,31.71,31.66,31.67,16700.0,23.1198,23.1198,23.0833,23.0906,16700.0
2011-05-23 11:40:00,31.67,31.67,31.63,31.67,19300.0,23.0906,23.0906,23.0615,23.0906,19300.0
2011-05-23 11:45:00,31.67,31.69,31.66,31.67,13500.0,23.0906,23.1052,23.0833,23.0906,13500.0
2011-05-23 11:50:00,31.68,31.71,31.68,31.7,6500.0,23.0979,23.1198,23.0979,23.1125,6500.0
2011-05-23 11:55:00,31.71,31.71,31.7,31.71,3600.0,23.1198,23.1198,23.1125,23.1198,3600.0
2011-05-23 12:00:00,31.7,31.72,31.69,31.69,11500.0,23.1125,23.1271,23.1052,23.1052,11500.0
2011-05-23 12:05:00,31.68,31.69,31.67,31.68,8100.0,23.0979,23.1052,23.0906,23.0979,8100.0
2011-05-23 12:10:00,31.69,31.71,31.63,31.69,20200.0,23.1052,23.1198,23.0615,23.1052,20200.0
2011-05-23 12:15:00,31.68,31.73,31.65,31.72,50600.0,23.0979,23.1344,23.076,23.1271,50600.0
2011-05-23 12:20:00,31.72,31.74,31.72,31.72,11300.0,23.1271,23.1417,23.1271,23.1271,11300.0
2011-05-23 12:25:00,31.73,31.76,31.71,31.73,15300.0,23.1344,23.1562,23.1198,23.1344,15300.0
2011-05-23 12:30:00,31.74,31.79,31.74,31.78,14300.0,23.1417,23.1781,23.1417,23.1708,14300.0
2011-05-23 12:35:00,31.78,31.78,31.75,31.78,7000.0,23.1708,23.1708,23.149,23.1708,7000.0
2011-05-23 12:40:00,31.78,31.8,31.77,31.79,7900.0,23.1708,23.1854,23.1635,23.1781,7900.0
2011-05-23 12:45:00,31.79,31.81,31.78,31.8,9900.0,23.1781,23.1927,23.1708,23.1854,9900.0
2011-05-23 12:50:00,31.8,31.8,31.79,31.8,1800.0,23.1854,23.1854,23.1781,23.1854,1800.0
2011-05-23 12:55:00,31.8,31.81,31.79,31.81,18500.0,23.1854,23.1927,23.1781,23.1927,18500.0
2011-05-23 13:00:00,31.81,31.81,31.8,31.81,10200.0,23.1927,23.1927,23.1854,23.1927,10200.0
2011-05-23 13:05:00,31.81,31.81,31.8,31.8,3900.0,23.1927,23.1927,23.1854,23.1854,3900.0
2011-05-23 13:10:00,31.81,31.81,31.8,31.8,3000.0,23.1927,23.1927,23.1854,23.1854,3000.0
2011-05-23 13:15:00,31.81,31.81,31.79,31.8,10800.0,23.1927,23.1927,23.1781,23.1854,10800.0
2011-05-23 13:20:00,31.8,31.8,31.79,31.8,3700.0,23.1854,23.1854,23.1781,23.1854,3700.0
2011-05-23 13:25:00,31.8,31.82,31.77,31.79,15300.0,23.1854,23.2,23.1635,23.1781,15300.0
2011-05-23 13:30:00,31.78,31.79,31.75,31.76,13700.0,23.1708,23.1781,23.149,23.1562,13700.0
2011-05-23 13:35:00,31.76,31.77,31.75,31.76,12200.0,23.1562,23.1635,23.149,23.1562,12200.0
2011-05-23 13:40:00,31.76,31.77,31.76,31.76,6000.0,23.1562,23.1635,23.1562,23.1562,6000.0
2011-05-23 13:45:00,31.77,31.78,31.76,31.78,7900.0,23.1635,23.1708,23.1562,23.1708,7900.0
2011-05-23 13:50:00,31.79,31.79,31.78,31.78,7200.0,23.1781,23.1781,23.1708,23.1708,7200.0
2011-05-23 13:55:00,31.78,31.81,31.77,31.79,15500.0,23.1708,23.1927,23.1635,23.1781,15500.0
2011-05-23 14:00:00,31.79,31.8,31.78,31.79,13000.0,23.1781,23.1854,23.1708,23.1781,13000.0
2011-05-23 14:05:00,31.79,31.84,31.79,31.84,18300.0,23.1781,23.2146,23.1781,23.2146,18300.0
2011-05-23 14:10:00,31.84,31.87,31.83,31.84,15500.0,23.2146,23.2364,23.2073,23.2146,15500.0
2011-05-23 14:15:00,31.83,31.85,31.83,31.85,8500.0,23.2073,23.2219,23.2073,23.2219,8500.0
2011-05-23 14:20:00,31.85,31.86,31.84,31.85,9900.0,23.2219,23.2292,23.2146,23.2219,9900.0
2011-05-23 14:25:00,31.86,31.88,31.85,31.85,14100.0,23.2292,23.2437,23.2219,23.2219,14100.0
2011-05-23 14:30:00,31.84,31.88,31.84,31.87,25500.0,23.2146,23.2437,23.2146,23.2364,25500.0
2011-05-23 14:35:00,31.87,31.95,31.87,31.94,24500.0,23.2364,23.2948,23.2364,23.2875,24500.0
2011-05-23 14:40:00,31.94,31.95,31.9,31.92,20500.0,23.2875,23.2948,23.2583,23.2729,20500.0
2011-05-23 14:45:00,31.92,31.92,31.85,31.86,18600.0,23.2729,23.2729,23.2219,23.2292,18600.0
2011-05-23 14:50:00,31.86,31.87,31.84,31.87,16100.0,23.2292,23.2364,23.2146,23.2364,16100.0
2011-05-23 14:55:00,31.86,31.89,31.86,31.87,13400.0,23.2292,23.251,23.2292,23.2364,13400.0
2011-05-23 15:00:00,31.87,31.88,31.85,31.88,23900.0,23.2364,23.2437,23.2219,23.2437,23900.0
2011-05-23 15:05:00,31.88,31.9,31.85,31.86,22700.0,23.2437,23.2583,23.2219,23.2292,22700.0
2011-05-23 15:10:00,31.86,31.87,31.82,31.84,15600.0,23.2292,23.2364,23.2,23.2146,15600.0
2011-05-23 15:15:00,31.84,31.87,31.83,31.87,7700.0,23.2146,23.2364,23.2073,23.2364,7700.0
2011-05-23 15:20:00,31.87,31.89,31.86,31.87,9200.0,23.2364,23.251,23.2292,23.2364,9200.0
2011-05-23 15:25:00,31.86,31.88,31.84,31.87,14300.0,23.2292,23.2437,23.2146,23.2364,14300.0
2011-05-23 15:30:00,31.87,31.87,31.84,31.85,17600.0,23.2364,23.2364,23.2146,23.2219,17600.0
2011-05-23 15:35:00,31.85,31.87,31.84,31.84,32800.0,23.2219,23.2364,23.2146,23.2146,32800.0
2011-05-23 15:40:00,31.84,31.88,31.84,31.87,22600.0,23.2146,23.2437,23.2146,23.2364,22600.0
2011-05-23 15:45:00,31.88,31.92,31.87,31.89,44400.0,23.2437,23.2729,23.2364,23.251,44400.0
2011-05-23 15:50:00,31.9,31.9,31.89,31.89,30700.0,23.2583,23.2583,23.251,23.251,30700.0
2011-05-23 15:55:00,31.9,31.92,31.87,31.88,108200.0,23.2583,23.2729,23.2364,23.2437,108200.0
2011-05-24 09:30:00,32.05,32.16,31.99,32.1,89000.0,23.3677,23.4479,23.3239,23.4041,89000.0
2011-05-24 09:35:00,32.1,32.1,32.05,32.06,75500.0,23.4041,23.4041,23.3677,23.375,75500.0
2011-05-24 09:40:00,32.06,32.06,32.02,32.05,54800.0,23.375,23.375,23.3458,23.3677,54800.0
2011-05-24 09:45:00,32.05,32.06,31.99,32.0,35900.0,23.3677,23.375,23.3239,23.3312,35900.0
2011-05-24 09:50:00,32.0,32.02,31.99,32.01,16500.0,23.3312,23.3458,23.3239,23.3385,16500.0
2011-05-24 09:55:00,32.0,32.03,32.0,32.01,14200.0,23.3312,23.3531,23.3312,23.3385,14200.0
2011-05-24 10:00:00,32.01,32.03,31.94,31.94,24300.0,23.3385,23.3531,23.2875,23.2875,24300.0
2011-05-24 10:05:00,31.94,31.94,31.89,31.89,92700.0,23.2875,23.2875,23.251,23.251,92700.0
2011-05-24 10:10:00,31.9,31.95,31.89,31.92,91000.0,23.2583,23.2948,23.251,23.2729,91000.0
2011-05-24 10:15:00,31.93,31.94,31.89,31.94,19200.0,23.2802,23.2875,23.251,23.2875,19200.0
2011-05-24 10:20:00,31.94,31.97,31.92,31.93,15700.0,23.2875,23.3094,23.2729,23.2802,15700.0
2011-05-24 10:25:00,31.93,31.93,31.84,31.85,19000.0,23.2802,23.2802,23.2146,23.2219,19000.0
2011-05-24 10:30:00,31.85,31.86,31.78,31.82,41500.0,23.2219,23.2292,23.1708,23.2,41500.0
2011-05-24 10:35:00,31.82,31.83,31.79,31.8,41100.0,23.2,23.2073,23.1781,23.1854,41100.0
2011-05-24 10:40:00,31.81,31.83,31.81,31.82,14600.0,23.1927,23.2073,23.1927,23.2,14600.0
2011-05-24 10:45:00,31.82,31.84,31.81,31.82,15600.0,23.2,23.2146,23.1927,23.2,15600.0
2011-05-24 10:50:00,31.82,31.82,31.76,31.78,23400.0,23.2,23.2,23.1562,23.1708,23400.0
2011-05-24 10:55:00,31.77,31.81,31.77,31.8,32200.0,23.1635,23.1927,23.1635,23.1854,32200.0
2011-05-24 11:00:00,31.8,31.88,31.8,31.88,51900.0,23.1854,23.2437,23.1854,23.2437,51900.0
2011-05-24 11:05:00,31.87,31.89,31.86,31.89,23600.0,23.2364,23.251,23.2292,23.251,23600.0
2011-05-24 11:10:00,31.89,31.89,31.88,31.89,10400.0,23.251,23.251,23.2437,23.251,10400.0
2011-05-24 11:15:00,31.88,31.89,31.86,31.86,30700.0,23.2437,23.251,23.2292,23.2292,30700.0
2011-05-24 11:20:00,31.86,31.87,31.85,31.85,12500.0,23.2292,23.2364,23.2219,23.2219,12500.0
2011-05-24 11:25:00,31.85,31.85,31.82,31.83,12300.0,23.2219,23.2219,23.2,23.2073,12300.0
2011-05-24 11:30:00,31.83,31.87,31.82,31.86,27200.0,23.2073,23.2364,23.2,23.2292,27200.0
2011-05-24 11:35:00,31.87,31.87,31.86,31.86,3300.0,23.2364,23.2364,23.2292,23.2292,3300.0
2011-05-24 11:40:00,31.87,31.87,31.81,31.81,27100.0,23.2364,23.2364,23.1927,23.1927,27100.0
2011-05-24 11:45:00,31.81,31.83,31.8,31.82,25200.0,23.1927,23.2073,23.1854,23.2,25200.0
2011-05-24 11:50:00,31.81,31.82,31.81,31.81,1600.0,23.1927,23.2,23.1927,23.1927,1600.0
2011-05-24 11:55:00,31.81,31.82,31.81,31.81,3100.0,23.1927,23.2,23.1927,23.1927,3100.0
2011-05-24 12:00:00,31.81,31.82,31.81,31.81,6800.0,23.1927,23.2,23.1927,23.1927,6800.0
2011-05-24 12:05:00,31.81,31.82,31.81,31.81,60400.0,23.1927,23.2,23.1927,23.1927,60400.0
2011-05-24 12:10:00,31.82,31.82,31.8,31.8,14600.0,23.2,23.2,23.1854,23.1854,14600.0
2011-05-24 12:15:00,31.81,31.81,31.8,31.81,1300.0,23.1927,23.1927,23.1854,23.1927,1300.0
2011-05-24 12:20:00,31.8,31.81,31.8,31.8,2400.0,23.1854,23.1927,23.1854,23.1854,2400.0
2011-05-24 12:25:00,31.8,31.81,31.8,31.81,6300.0,23.1854,23.1927,23.1854,23.1927,6300.0
2011-05-24 12:30:00,31.8,31.81,31.8,31.81,8100.0,23.1854,23.1927,23.1854,23.1927,8100.0
2011-05-24 12:35:00,31.81,31.81,31.8,31.8,20100.0,23.1927,23.1927,23.1854,23.1854,20100.0
2011-05-24 12:40:00,31.8,31.81,31.8,31.8,5500.0,23.1854,23.1927,23.1854,23.1854,5500.0
2011-05-24 12:45:00,31.81,31.81,31.8,31.8,7800.0,23.1927,23.1927,23.1854,23.1854,7800.0
2011-05-24 12:50:00,31.8,31.81,31.8,31.8,5800.0,23.1854,23.1927,23.1854,23.1854,5800.0
2011-05-24 12:55:00,31.81,31.81,31.8,31.8,12800.0,23.1927,23.1927,23.1854,23.1854,12800.0
2011-05-24 13:00:00,31.8,31.81,31.8,31.81,14600.0,23.1854,23.1927,23.1854,23.1927,14600.0
2011-05-24 13:05:00,31.81,31.82,31.81,31.82,6900.0,23.1927,23.2,23.1927,23.2,6900.0
2011-05-24 13:10:00,31.81,31.82,31.8,31.81,15000.0,23.1927,23.2,23.1854,23.1927,15000.0
2011-05-24 13:15:00,31.8,31.81,31.8,31.8,12200.0,23.1854,23.1927,23.1854,23.1854,12200.0
2011-05-24 13:20:00,31.8,31.81,31.79,31.8,16100.0,23.1854,23.1927,23.1781,23.1854,16100.0
2011-05-24 13:25:00,31.79,31.81,31.79,31.8,13500.0,23.1781,23.1927,23.1781,23.1854,13500.0
2011-05-24 13:30:00,31.79,31.8,31.76,31.76,10100.0,23.1781,23.1854,23.1562,23.1562,10100.0
2011-05-24 13:35:00,31.76,31.78,31.75,31.77,41500.0,23.1562,23.1708,23.149,23.1635,41500.0
2011-05-24 13:40:00,31.78,31.78,31.76,31.77,12600.0,23.1708,23.1708,23.1562,23.1635,12600.0
2011-05-24 13:45:00,31.77,31.77,31.74,31.74,11800.0,23.1635,23.1635,23.1417,23.1417,11800.0
2011-05-24 13:50:00,31.74,31.76,31.74,31.75,68300.0,23.1417,23.1562,23.1417,23.149,68300.0
2011-05-24 13:55:00,31.76,31.76,31.74,31.74,14400.0,23.1562,23.1562,23.1417,23.1417,14400.0
2011-05-24 14:00:00,31.75,31.75,31.74,31.75,5900.0,23.149,23.149,23.1417,23.149,5900.0
2011-05-24 14:05:00,31.74,31.75,31.74,31.75,17400.0,23.1417,23.149,23.1417,23.149,17400.0
2011-05-24 14:10:00,31.75,31.75,31.74,31.75,14500.0,23.149,23.149,23.1417,23.149,14500.0
2011-05-24 14:15:00,31.74,31.75,31.73,31.74,10800.0,23.1417,23.149,23.1344,23.1417,10800.0
2011-05-24 14:20:00,31.74,31.75,31.73,31.75,13500.0,23.1417,23.149,23.1344,23.149,13500.0
2011-05-24 14:25:00,31.75,31.75,31.74,31.74,24900.0,23.149,23.149,23.1417,23.1417,24900.0
2011-05-24 14:30:00,31.75,31.75,31.74,31.75,15300.0,23.149,23.149,23.1417,23.149,15300.0
2011-05-24 14:35:00,31.75,31.75,31.74,31.74,10400.0,23.149,23.149,23.1417,23.1417,10400.0
2011-05-24 14:40:00,31.74,31.75,31.73,31.73,15100.0,23.1417,23.149,23.1344,23.1344,15100.0
2011-05-24 14:45:00,31.74,31.74,31.73,31.73,5500.0,23.1417,23.1417,23.1344,23.1344,5500.0
2011-05-24 14:50:00,31.73,31.74,31.71,31.71,39500.0,23.1344,23.1417,23.1198,23.1198,39500.0
2011-05-24 14:55:00,31.71,31.72,31.71,31.72,19600.0,23.1198,23.1271,23.1198,23.1271,19600.0
2011-05-24 15:00:00,31.72,31.72,31.71,31.72,27800.0,23.1271,23.1271,23.1198,23.1271,27800.0
2011-05-24 15:05:00,31.71,31.73,31.71,31.73,13800.0,23.1198,23.1344,23.1198,23.1344,13800.0
2011-05-24 15:10:00,31.73,31.74,31.7,31.73,30200.0,23.1344,23.1417,23.1125,23.1344,30200.0
2011-05-24 15:15:00,31.74,31.74,31.73,31.74,7500.0,23.1417,23.1417,23.1344,23.1417,7500.0
2011-05-24 15:20:00,31.73,31.76,31.73,31.76,20800.0,23.1344,23.1562,23.1344,23.1562,20800.0
2011-05-24 15:25:00,31.75,31.76,31.75,31.76,17400.0,23.149,23.1562,23.149,23.1562,17400.0
2011-05-24 15:30:00,31.75,31.76,31.72,31.75,48400.0,23.149,23.1562,23.1271,23.149,48400.0
2011-05-24 15:35:00,31.74,31.75,31.74,31.75,14500.0,23.1417,23.149,23.1417,23.149,14500.0
2011-05-24 15:40:00,31.75,31.75,31.72,31.72,32800.0,23.149,23.149,23.1271,23.1271,32800.0
2011-05-24 15:45:00,31.73,31.73,31.7,31.7,39900.0,23.1344,23.1344,23.1125,23.1125,39900.0
2011-05-24 15:50:00,31.7,31.71,31.67,31.68,67800.0,23.1125,23.1198,23.0906,23.0979,67800.0
2011-05-24 15:55:00,31.68,31.69,31.64,31.66,324100.0,23.0979,23.1052,23.0688,23.0833,324100.0
2011-05-25 09:30:00,31.44,31.54,31.4,31.42,75100.0,22.9229,22.9958,22.8938,22.9084,75100.0
2011-05-25 09:35:00,31.41,31.43,31.35,31.37,16800.0,22.9011,22.9156,22.8573,22.8719,16800.0
2011-05-25 09:40:00,31.38,31.45,31.38,31.38,16900.0,22.8792,22.9302,22.8792,22.8792,16900.0
2011-05-25 09:45:00,31.39,31.43,31.36,31.43,33700.0,22.8865,22.9156,22.8646,22.9156,33700.0
2011-05-25 09:50:00,31.43,31.43,31.39,31.4,25300.0,22.9156,22.9156,22.8865,22.8938,25300.0
2011-05-25 09:55:00,31.4,31.43,31.38,31.42,27500.0,22.8938,22.9156,22.8792,22.9084,27500.0
2011-05-25 10:00:00,31.43,31.43,31.38,31.43,23400.0,22.9156,22.9156,22.8792,22.9156,23400.0
2011-05-25 10:05:00,31.43,31.43,31.42,31.42,15700.0,22.9156,22.9156,22.9084,22.9084,15700.0
2011-05-25 10:10:00,31.42,31.43,31.38,31.38,26200.0,22.9084,22.9156,22.8792,22.8792,26200.0
2011-05-25 10:15:00,31.37,31.38,31.33,31.34,23700.0,22.8719,22.8792,22.8427,22.85,23700.0
2011-05-25 10:20:00,31.35,31.35,31.28,31.31,48700.0,22.8573,22.8573,22.8063,22.8281,48700.0
2011-05-25 10:25:00,31.3,31.36,31.3,31.34,21400.0,22.8209,22.8646,22.8209,22.85,21400.0
2011-05-25 10:30:00,31.34,31.36,31.33,31.34,25000.0,22.85,22.8646,22.8427,22.85,25000.0
2011-05-25 10:35:00,31.34,31.36,31.33,31.34,40600.0,22.85,22.8646,22.8427,22.85,40600.0
2011-05-25 10:40:00,31.34,31.34,31.33,31.33,15200.0,22.85,22.85,22.8427,22.8427,15200.0
2011-05-25 10:45:00,31.33,31.33,31.32,31.32,33600.0,22.8427,22.8427,22.8354,22.8354,33600.0
2011-05-25 10:50:00,31.31,31.31,31.28,31.28,36200.0,22.8281,22.8281,22.8063,22.8063,36200.0
2011-05-25 10:55:00,31.28,31.29,31.25,31.26,28300.0,22.8063,22.8136,22.7844,22.7917,28300.0
2011-05-25 11:00:00,31.27,31.28,31.25,31.27,35500.0,22.799,22.8063,22.7844,22.799,35500.0
2011-05-25 11:05:00,31.28,31.31,31.27,31.3,32500.0,22.8063,22.8281,22.799,22.8209,32500.0
2011-05-25 11:10:00,31.3,31.34,31.3,31.34,21800.0,22.8209,22.85,22.8209,22.85,21800.0
2011-05-25 11:15:00,31.34,31.34,31.33,31.33,14200.0,22.85,22.85,22.8427,22.8427,14200.0
2011-05-25 11:20:00,31.33,31.34,31.32,31.33,21600.0,22.8427,22.85,22.8354,22.8427,21600.0
2011-05-25 11:25:00,31.32,31.34,31.29,31.33,52600.0,22.8354,22.85,22.8136,22.8427,52600.0
2011-05-25 11:30:00,31.33,31.36,31.32,31.33,30600.0,22.8427,22.8646,22.8354,22.8427,30600.0
2011-05-25 11:35:00,31.34,31.37,31.34,31.36,20400.0,22.85,22.8719,22.85,22.8646,20400.0
2011-05-25 11:40:00,31.36,31.37,31.36,31.36,9900.0,22.8646,22.8719,22.8646,22.8646,9900.0
2011-05-25 11:45:00,31.37,31.38,31.35,31.35,37900.0,22.8719,22.8792,22.8573,22.8573,37900.0
2011-05-25 11:50:00,31.36,31.36,31.34,31.34,22700.0,22.8646,22.8646,22.85,22.85,22700.0
2011-05-25 11:55:00,31.34,31.35,31.32,31.32,14100.0,22.85,22.8573,22.8354,22.8354,14100.0
2011-05-25 12:00:00,31.33,31.33,31.31,31.32,14500.0,22.8427,22.8427,22.8281,22.8354,14500.0
2011-05-25 12:05:00,31.33,31.33,31.32,31.32,11100.0,22.8427,22.8427,22.8354,22.8354,11100.0
2011-05-25 12:10:00,31.32,31.34,31.32,31.33,37700.0,22.8354,22.85,22.8354,22.8427,37700.0
2011-05-25 12:15:00,31.33,31.34,31.32,31.32,14900.0,22.8427,22.85,22.8354,22.8354,14900.0
2011-05-25 12:20:00,31.32,31.33,31.32,31.32,8000.0,22.8354,22.8427,22.8354,22.8354,8000.0
2011-05-25 12:25:00,31.32,31.33,31.32,31.32,18400.0,22.8354,22.8427,22.8354,22.8354,18400.0
2011-05-25 12:30:00,31.33,31.33,31.3,31.32,27500.0,22.8427,22.8427,22.8209,22.8354,27500.0
2011-05-25 12:35:00,31.32,31.33,31.31,31.31,15300.0,22.8354,22.8427,22.8281,22.8281,15300.0
2011-05-25 12:40:00,31.31,31.32,31.3,31.3,10900.0,22.8281,22.8354,22.8209,22.8209,10900.0
2011-05-25 12:45:00,31.3,31.31,31.29,31.3,14300.0,22.8209,22.8281,22.8136,22.8209,14300.0
2011-05-25 12:50:00,31.3,31.3,31.29,31.29,9200.0,22.8209,22.8209,22.8136,22.8136,9200.0
2011-05-25 12:55:00,31.3,31.3,31.29,31.3,22100.0,22.8209,22.8209,22.8136,22.8209,22100.0
2011-05-25 13:00:00,31.29,31.31,31.29,31.31,17500.0,22.8136,22.8281,22.8136,22.8281,17500.0
2011-05-25 13:05:00,31.31,31.31,31.3,31.3,9600.0,22.8281,22.8281,22.8209,22.8209,9600.0
2011-05-25 13:10:00,31.3,31.31,31.27,31.27,22600.0,22.8209,22.8281,22.799,22.799,22600.0
2011-05-25 13:15:00,31.28,31.28,31.26,31.27,12300.0,22.8063,22.8063,22.7917,22.799,12300.0
2011-05-25 13:20:00,31.27,31.27,31.23,31.23,15100.0,22.799,22.799,22.7698,22.7698,15100.0
2011-05-25 13:25:00,31.23,31.24,31.2,31.2,13400.0,22.7698,22.7771,22.7479,22.7479,13400.0
2011-05-25 13:30:00,31.21,31.21,31.17,31.18,25100.0,22.7552,22.7552,22.7261,22.7334,25100.0
2011-05-25 13:35:00,31.18,31.18,31.14,31.15,23400.0,22.7334,22.7334,22.7042,22.7115,23400.0
2011-05-25 13:40:00,31.15,31.19,31.12,31.19,39800.0,22.7115,22.7407,22.6896,22.7407,39800.0
2011-05-25 13:45:00,31.2,31.2,31.19,31.19,15900.0,22.7479,22.7479,22.7407,22.7407,15900.0
2011-05-25 13:50:00,31.19,31.2,31.16,31.16,25800.0,22.7407,22.7479,22.7188,22.7188,25800.0
2011-05-25 13:55:00,31.16,31.19,31.16,31.18,32000.0,22.7188,22.7407,22.7188,22.7334,32000.0
2011-05-25 14:00:00,31.19,31.21,31.18,31.21,30000.0,22.7407,22.7552,22.7334,22.7552,30000.0
2011-05-25 14:05:00,31.22,31.22,31.2,31.22,18100.0,22.7625,22.7625,22.7479,22.7625,18100.0
2011-05-25 14:10:00,31.21,31.22,31.21,31.21,21000.0,22.7552,22.7625,22.7552,22.7552,21000.0
2011-05-25 14:15:00,31.21,31.24,31.21,31.23,22300.0,22.7552,22.7771,22.7552,22.7698,22300.0
2011-05-25 14:20:00,31.24,31.24,31.22,31.23,39600.0,22.7771,22.7771,22.7625,22.7698,39600.0
2011-05-25 14:25:00,31.24,31.27,31.23,31.27,25000.0,22.7771,22.799,22.7698,22.799,25000.0
2011-05-25 14:30:00,31.27,31.27,31.26,31.26,16000.0,22.799,22.799,22.7917,22.7917,16000.0
2011-05-25 14:35:00,31.26,31.27,31.23,31.25,43400.0,22.7917,22.799,22.7698,22.7844,43400.0
2011-05-25 14:40:00,31.25,31.26,31.24,31.26,32400.0,22.7844,22.7917,22.7771,22.7917,32400.0
2011-05-25 14:45:00,31.27,31.28,31.26,31.27,20000.0,22.799,22.8063,22.7917,22.799,20000.0
2011-05-25 14:50:00,31.28,31.31,31.27,31.29,57700.0,22.8063,22.8281,22.799,22.8136,57700.0
2011-05-25 14:55:00,31.29,31.34,31.29,31.33,116200.0,22.8136,22.85,22.8136,22.8427,116200.0
2011-05-25 15:00:00,31.32,31.39,31.32,31.38,52000.0,22.8354,22.8865,22.8354,22.8792,52000.0
2011-05-25 15:05:00,31.39,31.45,31.38,31.42,50900.0,22.8865,22.9302,22.8792,22.9084,50900.0
2011-05-25 15:10:00,31.43,31.45,31.42,31.45,35900.0,22.9156,22.9302,22.9084,22.9302,35900.0
2011-05-25 15:15:00,31.44,31.45,31.41,31.41,40600.0,22.9229,22.9302,22.9011,22.9011,40600.0
2011-05-25 15:20:00,31.42,31.45,31.41,31.45,44300.0,22.9084,22.9302,22.9011,22.9302,44300.0
2011-05-25 15:25:00,31.45,31.5,31.44,31.49,55600.0,22.9302,22.9667,22.9229,22.9594,55600.0
2011-05-25 15:30:00,31.49,31.52,31.49,31.49,52300.0,22.9594,22.9813,22.9594,22.9594,52300.0
2011-05-25 15:35:00,31.49,31.52,31.48,31.52,57200.0,22.9594,22.9813,22.9521,22.9813,57200.0
2011-05-25 15:40:00,31.52,31.53,31.49,31.5,66700.0,22.9813,22.9886,22.9594,22.9667,66700.0
2011-05-25 15:45:00,31.5,31.51,31.46,31.49,96500.0,22.9667,22.974,22.9375,22.9594,96500.0
2011-05-25 15:50:00,31.49,31.49,31.44,31.44,92600.0,22.9594,22.9594,22.9229,22.9229,92600.0
2011-05-25 15:55:00,31.45,31.45,31.4,31.43,243500.0,22.9302,22.9302,22.8938,22.9156,243500.0
2011-05-26 09:30:00,31.35,31.39,31.2,31.31,25400.0,22.8573,22.8865,22.7479,22.8281,25400.0
2011-05-26 09:35:00,31.32,31.42,31.29,31.31,20900.0,22.8354,22.9084,22.8136,22.8281,20900.0
2011-05-26 09:40:00,31.31,31.31,31.24,31.24,12800.0,22.8281,22.8281,22.7771,22.7771,12800.0
2011-05-26 09:45:00,31.24,31.27,31.23,31.26,22500.0,22.7771,22.799,22.7698,22.7917,22500.0
2011-05-26 09:50:00,31.27,31.27,31.22,31.22,17000.0,22.799,22.799,22.7625,22.7625,17000.0
2011-05-26 09:55:00,31.22,31.22,31.16,31.19,19900.0,22.7625,22.7625,22.7188,22.7407,19900.0
2011-05-26 10:00:00,31.2,31.22,31.18,31.21,19300.0,22.7479,22.7625,22.7334,22.7552,19300.0
2011-05-26 10:05:00,31.21,31.26,31.2,31.23,20500.0,22.7552,22.7917,22.7479,22.7698,20500.0
2011-05-26 10:10:00,31.22,31.25,31.2,31.23,43400.0,22.7625,22.7844,22.7479,22.7698,43400.0
2011-05-26 10:15:00,31.23,31.27,31.23,31.23,14000.0,22.7698,22.799,22.7698,22.7698,14000.0
2011-05-26 10:20:00,31.23,31.29,31.2,31.29,17700.0,22.7698,22.8136,22.7479,22.8136,17700.0
2011-05-26 10:25:00,31.29,31.29,31.22,31.24,15500.0,22.8136,22.8136,22.7625,22.7771,15500.0
2011-05-26 10:30:00,31.25,31.25,31.2,31.25,14500.0,22.7844,22.7844,22.7479,22.7844,14500.0
2011-05-26 10:35:00,31.26,31.3,31.25,31.27,13300.0,22.7917,22.8209,22.7844,22.799,13300.0
2011-05-26 10:40:00,31.27,31.27,31.24,31.24,17900.0,22.799,22.799,22.7771,22.7771,17900.0
2011-05-26 10:45:00,31.25,31.25,31.17,31.17,28100.0,22.7844,22.7844,22.7261,22.7261,28100.0
2011-05-26 10:50:00,31.17,31.17,31.12,31.12,20300.0,22.7261,22.7261,22.6896,22.6896,20300.0
2011-05-26 10:55:00,31.12,31.15,31.1,31.15,24200.0,22.6896,22.7115,22.675,22.7115,24200.0
2011-05-26 11:00:00,31.15,31.17,31.13,31.15,22700.0,22.7115,22.7261,22.6969,22.7115,22700.0
2011-05-26 11:05:00,31.15,31.18,31.13,31.16,21400.0,22.7115,22.7334,22.6969,22.7188,21400.0
2011-05-26 11:10:00,31.15,31.18,31.13,31.17,14500.0,22.7115,22.7334,22.6969,22.7261,14500.0
2011-05-26 11:15:00,31.17,31.22,31.15,31.2,16400.0,22.7261,22.7625,22.7115,22.7479,16400.0
2011-05-26 11:20:00,31.2,31.2,31.16,31.18,10800.0,22.7479,22.7479,22.7188,22.7334,10800.0
2011-05-26 11:25:00,31.18,31.19,31.17,31.19,12000.0,22.7334,22.7407,22.7261,22.7407,12000.0
2011-05-26 11:30:00,31.19,31.23,31.19,31.21,25900.0,22.7407,22.7698,22.7407,22.7552,25900.0
2011-05-26 11:35:00,31.21,31.23,31.2,31.2,10600.0,22.7552,22.7698,22.7479,22.7479,10600.0
2011-05-26 11:40:00,31.21,31.22,31.2,31.21,15200.0,22.7552,22.7625,22.7479,22.7552,15200.0
2011-05-26 11:45:00,31.21,31.22,31.21,31.22,8500.0,22.7552,22.7625,22.7552,22.7625,8500.0
2011-05-26 11:50:00,31.21,31.25,31.21,31.24,11900.0,22.7552,22.7844,22.7552,22.7771,11900.0
2011-05-26 11:55:00,31.24,31.25,31.24,31.24,9900.0,22.7771,22.7844,22.7771,22.7771,9900.0
2011-05-26 12:00:00,31.24,31.25,31.23,31.23,10800.0,22.7771,22.7844,22.7698,22.7698,10800.0
2011-05-26 12:05:00,31.23,31.24,31.21,31.22,12800.0,22.7698,22.7771,22.7552,22.7625,12800.0
2011-05-26 12:10:00,31.22,31.27,31.22,31.24,20400.0,22.7625,22.799,22.7625,22.7771,20400.0
2011-05-26 12:15:00,31.24,31.25,31.23,31.25,20200.0,22.7771,22.7844,22.7698,22.7844,20200.0
2011-05-26 12:20:00,31.24,31.25,31.21,31.22,18400.0,22.7771,22.7844,22.7552,22.7625,18400.0
2011-05-26 12:25:00,31.22,31.28,31.22,31.28,12400.0,22.7625,22.8063,22.7625,22.8063,12400.0
2011-05-26 12:30:00,31.28,31.3,31.26,31.29,55800.0,22.8063,22.8209,22.7917,22.8136,55800.0
2011-05-26 12:35:00,31.3,31.34,31.29,31.33,17700.0,22.8209,22.85,22.8136,22.8427,17700.0
2011-05-26 12:40:00,31.33,31.38,31.31,31.35,18500.0,22.8427,22.8792,22.8281,22.8573,18500.0
2011-05-26 12:45:00,31.35,31.37,31.33,31.36,14300.0,22.8573,22.8719,22.8427,22.8646,14300.0
2011-05-26 12:50:00,31.36,31.37,31.34,31.36,13600.0,22.8646,22.8719,22.85,22.8646,13600.0
2011-05-26 12:55:00,31.36,31.36,31.35,31.35,13600.0,22.8646,22.8646,22.8573,22.8573,13600.0
2011-05-26 13:00:00,31.35,31.38,31.34,31.38,44800.0,22.8573,22.8792,22.85,22.8792,44800.0
2011-05-26 13:05:00,31.38,31.41,31.37,31.41,49700.0,22.8792,22.9011,22.8719,22.9011,49700.0
2011-05-26 13:10:00,31.41,31.45,31.4,31.45,92300.0,22.9011,22.9302,22.8938,22.9302,92300.0
2011-05-26 13:15:00,31.45,31.51,31.44,31.5,61200.0,22.9302,22.974,22.9229,22.9667,61200.0
2011-05-26 13:20:00,31.5,31.5,31.48,31.5,27600.0,22.9667,22.9667,22.9521,22.9667,27600.0
2011-05-26 13:25:00,31.5,31.54,31.5,31.53,67300.0,22.9667,22.9958,22.9667,22.9886,67300.0
2011-05-26 13:30:00,31.53,31.53,31.48,31.51,37100.0,22.9886,22.9886,22.9521,22.974,37100.0
2011-05-26 13:35:00,31.5,31.51,31.49,31.5,54700.0,22.9667,22.974,22.9594,22.9667,54700.0
2011-05-26 13:40:00,31.51,31.51,31.49,31.51,9100.0,22.974,22.974,22.9594,22.974,9100.0
2011-05-26 13:45:00,31.5,31.51,31.48,31.49,11100.0,22.9667,22.974,22.9521,22.9594,11100.0
2011-05-26 13:50:00,31.49,31.52,31.46,31.48,21000.0,22.9594,22.9813,22.9375,22.9521,21000.0
2011-05-26 13:55:00,31.48,31.48,31.45,31.46,9500.0,22.9521,22.9521,22.9302,22.9375,9500.0
2011-05-26 14:00:00,31.46,31.47,31.44,31.46,15700.0,22.9375,22.9448,22.9229,22.9375,15700.0
2011-05-26 14:05:00,31.46,31.47,31.44,31.45,10200.0,22.9375,22.9448,22.9229,22.9302,10200.0
2011-05-26 14:10:00,31.45,31.49,31.44,31.48,20600.0,22.9302,22.9594,22.9229,22.9521,20600.0
2011-05-26 14:15:00,31.48,31.48,31.41,31.41,18100.0,22.9521,22.9521,22.9011,22.9011,18100.0
2011-05-26 14:20:00,31.41,31.44,31.4,31.44,19400.0,22.9011,22.9229,22.8938,22.9229,19400.0
2011-05-26 14:25:00,31.43,31.47,31.43,31.47,25600.0,22.9156,22.9448,22.9156,22.9448,25600.0
2011-05-26 14:30:00,31.47,31.48,31.45,31.45,15700.0,22.9448,22.9521,22.9302,22.9302,15700.0
2011-05-26 14:35:00,31.46,31.49,31.42,31.43,27000.0,22.9375,22.9594,22.9084,22.9156,27000.0
2011-05-26 14:40:00,31.43,31.46,31.41,31.46,34200.0,22.9156,22.9375,22.9011,22.9375,34200.0
2011-05-26 14:45:00,31.46,31.49,31.46,31.46,18900.0,22.9375,22.9594,22.9375,22.9375,18900.0
2011-05-26 14:50:00,31.47,31.47,31.44,31.44,14700.0,22.9448,22.9448,22.9229,22.9229,14700.0
2011-05-26 14:55:00,31.43,31.47,31.43,31.44,29700.0,22.9156,22.9448,22.9156,22.9229,29700.0
2011-05-26 15:00:00,31.44,31.47,31.43,31.45,33800.0,22.9229,22.9448,22.9156,22.9302,33800.0
2011-05-26 15:05:00,31.45,31.45,31.39,31.4,29400.0,22.9302,22.9302,22.8865,22.8938,29400.0
2011-05-26 15:10:00,31.41,31.41,31.37,31.37,20800.0,22.9011,22.9011,22.8719,22.8719,20800.0
2011-05-26 15:15:00,31.38,31.42,31.37,31.4,24200.0,22.8792,22.9084,22.8719,22.8938,24200.0
2011-05-26 15:20:00,31.41,31.44,31.4,31.44,27300.0,22.9011,22.9229,22.8938,22.9229,27300.0
2011-05-26 15:25:00,31.44,31.46,31.43,31.44,41500.0,22.9229,22.9375,22.9156,22.9229,41500.0
2011-05-26 15:30:00,31.44,31.48,31.43,31.45,30200.0,22.9229,22.9521,22.9156,22.9302,30200.0
2011-05-26 15:35:00,31.44,31.45,31.4,31.45,34300.0,22.9229,22.9302,22.8938,22.9302,34300.0
2011-05-26 15:40:00,31.45,31.47,31.4,31.42,70500.0,22.9302,22.9448,22.8938,22.9084,70500.0
2011-05-26 15:45:00,31.41,31.41,31.4,31.41,78500.0,22.9011,22.9011,22.8938,22.9011,78500.0
2011-05-26 15:50:00,31.4,31.45,31.4,31.41,89100.0,22.8938,22.9302,22.8938,22.9011,89100.0
2011-05-26 15:55:00,31.41,31.43,31.38,31.43,133400.0,22.9011,22.9156,22.8792,22.9156,133400.0
2011-05-27 09:30:00,31.57,31.57,31.47,31.57,20900.0,23.0177,23.0177,22.9448,23.0177,20900.0
2011-05-27 09:35:00,31.57,31.64,31.57,31.63,15500.0,23.0177,23.0688,23.0177,23.0615,15500.0
2011-05-27 09:40:00,31.65,31.66,31.64,31.66,23200.0,23.076,23.0833,23.0688,23.0833,23200.0
2011-05-27 09:45:00,31.66,31.75,31.65,31.72,55600.0,23.0833,23.149,23.076,23.1271,55600.0
2011-05-27 09:50:00,31.72,31.72,31.69,31.71,30200.0,23.1271,23.1271,23.1052,23.1198,30200.0
2011-05-27 09:55:00,31.7,31.71,31.69,31.7,23300.0,23.1125,23.1198,23.1052,23.1125,23300.0
2011-05-27 10:00:00,31.69,31.72,31.68,31.71,89100.0,23.1052,23.1271,23.0979,23.1198,89100.0
2011-05-27 10:05:00,31.7,31.74,31.68,31.68,24300.0,23.1125,23.1417,23.0979,23.0979,24300.0
2011-05-27 10:10:00,31.68,31.68,31.63,31.63,19700.0,23.0979,23.0979,23.0615,23.0615,19700.0
2011-05-27 10:15:00,31.62,31.63,31.62,31.63,3700.0,23.0542,23.0615,23.0542,23.0615,3700.0
2011-05-27 10:20:00,31.62,31.63,31.59,31.61,16700.0,23.0542,23.0615,23.0323,23.0469,16700.0
2011-05-27 10:25:00,31.6,31.65,31.6,31.61,19600.0,23.0396,23.076,23.0396,23.0469,19600.0
2011-05-27 10:30:00,31.62,31.62,31.61,31.62,8300.0,23.0542,23.0542,23.0469,23.0542,8300.0
2011-05-27 10:35:00,31.61,31.64,31.61,31.63,15300.0,23.0469,23.0688,23.0469,23.0615,15300.0
2011-05-27 10:40:00,31.64,31.66,31.63,31.66,9400.0,23.0688,23.0833,23.0615,23.0833,9400.0
2011-05-27 10:45:00,31.65,31.68,31.64,31.65,17400.0,23.076,23.0979,23.0688,23.076,17400.0
2011-05-27 10:50:00,31.66,31.66,31.65,31.65,10300.0,23.0833,23.0833,23.076,23.076,10300.0
2011-05-27 10:55:00,31.66,31.66,31.65,31.65,5600.0,23.0833,23.0833,23.076,23.076,5600.0
2011-05-27 11:00:00,31.65,31.71,31.65,31.71,23300.0,23.076,23.1198,23.076,23.1198,23300.0
2011-05-27 11:05:00,31.71,31.74,31.71,31.73,11200.0,23.1198,23.1417,23.1198,23.1344,11200.0
2011-05-27 11:10:00,31.73,31.73,31.7,31.7,10800.0,23.1344,23.1344,23.1125,23.1125,10800.0
2011-05-27 11:15:00,31.69,31.7,31.69,31.7,10200.0,23.1052,23.1125,23.1052,23.1125,10200.0
2011-05-27 11:20:00,31.69,31.7,31.69,31.7,8500.0,23.1052,23.1125,23.1052,23.1125,8500.0
2011-05-27 11:25:00,31.7,31.7,31.65,31.66,17500.0,23.1125,23.1125,23.076,23.0833,17500.0
2011-05-27 11:30:00,31.66,31.66,31.65,31.65,5100.0,23.0833,23.0833,23.076,23.076,5100.0
2011-05-27 11:35:00,31.65,31.66,31.65,31.65,4200.0,23.076,23.0833,23.076,23.076,4200.0
2011-05-27 11:40:00,31.65,31.66,31.65,31.65,4500.0,23.076,23.0833,23.076,23.076,4500.0
2011-05-27 11:45:00,31.66,31.69,31.65,31.68,18500.0,23.0833,23.1052,23.076,23.0979,18500.0
2011-05-27 11:50:00,31.69,31.69,31.68,31.69,9300.0,23.1052,23.1052,23.0979,23.1052,9300.0
2011-05-27 11:55:00,31.69,31.69,31.66,31.66,6400.0,23.1052,23.1052,23.0833,23.0833,6400.0
2011-05-27 12:00:00,31.67,31.67,31.64,31.64,31900.0,23.0906,23.0906,23.0688,23.0688,31900.0
2011-05-27 12:05:00,31.65,31.65,31.64,31.65,2800.0,23.076,23.076,23.0688,23.076,2800.0
2011-05-27 12:10:00,31.64,31.65,31.63,31.64,23100.0,23.0688,23.076,23.0615,23.0688,23100.0
2011-05-27 12:15:00,31.64,31.67,31.64,31.66,18100.0,23.0688,23.0906,23.0688,23.0833,18100.0
2011-05-27 12:20:00,31.66,31.67,31.66,31.67,1300.0,23.0833,23.0906,23.0833,23.0906,1300.0
2011-05-27 12:25:00,31.67,31.67,31.64,31.65,13000.0,23.0906,23.0906,23.0688,23.076,13000.0
2011-05-27 12:30:00,31.65,31.65,31.64,31.65,4400.0,23.076,23.076,23.0688,23.076,4400.0
2011-05-27 12:35:00,31.65,31.65,31.64,31.65,2800.0,23.076,23.076,23.0688,23.076,2800.0
2011-05-27 12:40:00,31.65,31.65,31.64,31.65,6600.0,23.076,23.076,23.0688,23.076,6600.0
2011-05-27 12:45:00,31.64,31.65,31.6,31.61,14000.0,23.0688,23.076,23.0396,23.0469,14000.0
2011-05-27 12:50:00,31.61,31.61,31.58,31.59,13800.0,23.0469,23.0469,23.025,23.0323,13800.0
2011-05-27 12:55:00,31.58,31.59,31.58,31.59,4300.0,23.025,23.0323,23.025,23.0323,4300.0
2011-05-27 13:00:00,31.59,31.61,31.58,31.6,24000.0,23.0323,23.0469,23.025,23.0396,24000.0
2011-05-27 13:05:00,31.6,31.6,31.59,31.6,1800.0,23.0396,23.0396,23.0323,23.0396,1800.0
2011-05-27 13:10:00,31.6,31.6,31.59,31.59,10300.0,23.0396,23.0396,23.0323,23.0323,10300.0
2011-05-27 13:15:00,31.6,31.62,31.59,31.6,40700.0,23.0396,23.0542,23.0323,23.0396,40700.0
2011-05-27 13:20:00,31.59,31.6,31.59,31.6,5500.0,23.0323,23.0396,23.0323,23.0396,5500.0
2011-05-27 13:25:00,31.59,31.6,31.59,31.59,7200.0,23.0323,23.0396,23.0323,23.0323,7200.0
2011-05-27 13:30:00,31.6,31.6,31.59,31.6,7000.0,23.0396,23.0396,23.0323,23.0396,7000.0
2011-05-27 13:35:00,31.59,31.6,31.58,31.6,19700.0,23.0323,23.0396,23.025,23.0396,19700.0
2011-05-27 13:40:00,31.6,31.6,31.59,31.6,4000.0,23.0396,23.0396,23.0323,23.0396,4000.0
2011-05-27 13:45:00,31.6,31.6,31.59,31.6,6400.0,23.0396,23.0396,23.0323,23.0396,6400.0
2011-05-27 13:50:00,31.59,31.6,31.56,31.59,21800.0,23.0323,23.0396,23.0104,23.0323,21800.0
2011-05-27 13:55:00,31.59,31.61,31.59,31.59,9800.0,23.0323,23.0469,23.0323,23.0323,9800.0
2011-05-27 14:00:00,31.59,31.6,31.58,31.58,22800.0,23.0323,23.0396,23.025,23.025,22800.0
2011-05-27 14:05:00,31.58,31.59,31.58,31.59,10300.0,23.025,23.0323,23.025,23.0323,10300.0
2011-05-27 14:10:00,31.59,31.59,31.58,31.58,6200.0,23.0323,23.0323,23.025,23.025,6200.0
2011-05-27 14:15:00,31.59,31.59,31.58,31.59,3400.0,23.0323,23.0323,23.025,23.0323,3400.0
2011-05-27 14:20:00,31.59,31.59,31.58,31.59,9900.0,23.0323,23.0323,23.025,23.0323,9900.0
2011-05-27 14:25:00,31.58,31.59,31.58,31.58,13800.0,23.025,23.0323,23.025,23.025,13800.0
2011-05-27 14:30:00,31.59,31.59,31.57,31.57,17400.0,23.0323,23.0323,23.0177,23.0177,17400.0
2011-05-27 14:35:00,31.57,31.58,31.57,31.57,7500.0,23.0177,23.025,23.0177,23.0177,7500.0
2011-05-27 14:40:00,31.57,31.58,31.55,31.56,32100.0,23.0177,23.025,23.0031,23.0104,32100.0
2011-05-27 14:45:00,31.55,31.58,31.55,31.56,25800.0,23.0031,23.025,23.0031,23.0104,25800.0
2011-05-27 14:50:00,31.57,31.57,31.56,31.56,18300.0,23.0177,23.0177,23.0104,23.0104,18300.0
2011-05-27 14:55:00,31.56,31.57,31.56,31.56,11600.0,23.0104,23.0177,23.0104,23.0104,11600.0
2011-05-27 15:00:00,31.56,31.57,31.56,31.56,15900.0,23.0104,23.0177,23.0104,23.0104,15900.0
2011-05-27 15:05:00,31.56,31.57,31.55,31.55,15700.0,23.0104,23.0177,23.0031,23.0031,15700.0
2011-05-27 15:10:00,31.55,31.56,31.55,31.55,9900.0,23.0031,23.0104,23.0031,23.0031,9900.0
2011-05-27 15:15:00,31.55,31.56,31.55,31.55,12300.0,23.0031,23.0104,23.0031,23.0031,12300.0
2011-05-27 15:20:00,31.56,31.56,31.55,31.55,20300.0,23.0104,23.0104,23.0031,23.0031,20300.0
2011-05-27 15:25:00,31.56,31.56,31.55,31.56,18700.0,23.0104,23.0104,23.0031,23.0104,18700.0
2011-05-27 15:30:00,31.56,31.58,31.56,31.58,40900.0,23.0104,23.025,23.0104,23.025,40900.0
2011-05-27 15:35:00,31.58,31.58,31.55,31.56,49400.0,23.025,23.025,23.0031,23.0104,49400.0
2011-05-27 15:40:00,31.54,31.54,31.52,31.52,62400.0,22.9958,22.9958,22.9813,22.9813,62400.0
2011-05-27 15:45:00,31.52,31.52,31.5,31.5,68600.0,22.9813,22.9813,22.9667,22.9667,68600.0
2011-05-27 15:50:00,31.51,31.51,31.5,31.51,39600.0,22.974,22.974,22.9667,22.974,39600.0
2011-05-27 15:55:00,31.51,31.55,31.5,31.55,154300.0,22.974,23.0031,22.9667,23.0031,154300.0
2011-05-31 09:30:00,31.7,31.85,31.7,31.81,51000.0,23.1125,23.2219,23.1125,23.1927,51000.0
2011-05-31 09:35:00,31.81,31.84,31.78,31.82,17300.0,23.1927,23.2146,23.1708,23.2,17300.0
2011-05-31 09:40:00,31.82,31.86,31.75,31.76,35100.0,23.2,23.2292,23.149,23.1562,35100.0
2011-05-31 09:45:00,31.76,31.76,31.69,31.69,72200.0,23.1562,23.1562,23.1052,23.1052,72200.0
2011-05-31 09:50:00,31.7,31.75,31.7,31.72,24400.0,23.1125,23.149,23.1125,23.1271,24400.0
2011-05-31 09:55:00,31.72,31.73,31.72,31.72,19100.0,23.1271,23.1344,23.1271,23.1271,19100.0
2011-05-31 10:00:00,31.72,31.72,31.62,31.62,57100.0,23.1271,23.1271,23.0542,23.0542,57100.0
2011-05-31 10:05:00,31.62,31.65,31.57,31.57,42100.0,23.0542,23.076,23.0177,23.0177,42100.0
2011-05-31 10:10:00,31.58,31.63,31.58,31.58,27700.0,23.025,23.0615,23.025,23.025,27700.0
2011-05-31 10:15:00,31.58,31.6,31.56,31.57,18600.0,23.025,23.0396,23.0104,23.0177,18600.0
2011-05-31 10:20:00,31.58,31.6,31.54,31.56,24200.0,23.025,23.0396,22.9958,23.0104,24200.0
2011-05-31 10:25:00,31.55,31.56,31.53,31.54,13200.0,23.0031,23.0104,22.9886,22.9958,13200.0
2011-05-31 10:30:00,31.55,31.55,31.49,31.54,29800.0,23.0031,23.0031,22.9594,22.9958,29800.0
2011-05-31 10:35:00,31.54,31.56,31.53,31.54,29700.0,22.9958,23.0104,22.9886,22.9958,29700.0
2011-05-31 10:40:00,31.54,31.56,31.5,31.53,60700.0,22.9958,23.0104,22.9667,22.9886,60700.0
2011-05-31 10:45:00,31.53,31.54,31.52,31.52,10700.0,22.9886,22.9958,22.9813,22.9813,10700.0
2011-05-31 10:50:00,31.52,31.52,31.46,31.48,49700.0,22.9813,22.9813,22.9375,22.9521,49700.0
2011-05-31 10:55:00,31.49,31.5,31.45,31.46,36900.0,22.9594,22.9667,22.9302,22.9375,36900.0
2011-05-31 11:00:00,31.46,31.48,31.45,31.45,31900.0,22.9375,22.9521,22.9302,22.9302,31900.0
2011-05-31 11:05:00,31.45,31.46,31.41,31.41,24400.0,22.9302,22.9375,22.9011,22.9011,24400.0
2011-05-31 11:10:00,31.41,31.44,31.4,31.44,93800.0,22.9011,22.9229,22.8938,22.9229,93800.0
2011-05-31 11:15:00,31.44,31.49,31.43,31.49,21300.0,22.9229,22.9594,22.9156,22.9594,21300.0
2011-05-31 11:20:00,31.49,31.49,31.48,31.49,13800.0,22.9594,22.9594,22.9521,22.9594,13800.0
2011-05-31 11:25:00,31.49,31.51,31.49,31.5,15400.0,22.9594,22.974,22.9594,22.9667,15400.0
2011-05-31 11:30:00,31.5,31.54,31.5,31.54,15300.0,22.9667,22.9958,22.9667,22.9958,15300.0
2011-05-31 11:35:00,31.54,31.54,31.5,31.5,19900.0,22.9958,22.9958,22.9667,22.9667,19900.0
2011-05-31 11:40:00,31.5,31.5,31.49,31.49,10400.0,22.9667,22.9667,22.9594,22.9594,10400.0
2011-05-31 11:45:00,31.49,31.5,31.47,31.48,22700.0,22.9594,22.9667,22.9448,22.9521,22700.0
2011-05-31 11:50:00,31.48,31.49,31.47,31.49,13000.0,22.9521,22.9594,22.9448,22.9594,13000.0
2011-05-31 11:55:00,31.49,31.49,31.45,31.47,21100.0,22.9594,22.9594,22.9302,22.9448,21100.0
2011-05-31 12:00:00,31.47,31.48,31.45,31.48,21400.0,22.9448,22.9521,22.9302,22.9521,21400.0
2011-05-31 12:05:00,31.48,31.5,31.47,31.49,12500.0,22.9521,22.9667,22.9448,22.9594,12500.0
2011-05-31 12:10:00,31.5,31.5,31.45,31.45,21300.0,22.9667,22.9667,22.9302,22.9302,21300.0
2011-05-31 12:15:00,31.46,31.47,31.45,31.47,13300.0,22.9375,22.9448,22.9302,22.9448,13300.0
2011-05-31 12:20:00,31.47,31.48,31.47,31.48,9200.0,22.9448,22.9521,22.9448,22.9521,9200.0
2011-05-31 12:25:00,31.47,31.5,31.47,31.49,11600.0,22.9448,22.9667,22.9448,22.9594,11600.0
2011-05-31 12:30:00,31.5,31.5,31.47,31.48,150800.0,22.9667,22.9667,22.9448,22.9521,150800.0
2011-05-31 12:35:00,31.47,31.49,31.44,31.45,86300.0,22.9448,22.9594,22.9229,22.9302,86300.0
2011-05-31 12:40:00,31.45,31.47,31.44,31.46,5400.0,22.9302,22.9448,22.9229,22.9375,5400.0
2011-05-31 12:45:00,31.47,31.47,31.44,31.44,12500.0,22.9448,22.9448,22.9229,22.9229,12500.0
2011-05-31 12:50:00,31.44,31.48,31.43,31.48,21700.0,22.9229,22.9521,22.9156,22.9521,21700.0
2011-05-31 12:55:00,31.47,31.48,31.41,31.41,27100.0,22.9448,22.9521,22.9011,22.9011,27100.0
2011-05-31 13:00:00,31.42,31.44,31.41,31.44,21200.0,22.9084,22.9229,22.9011,22.9229,21200.0
2011-05-31 13:05:00,31.43,31.44,31.43,31.43,21100.0,22.9156,22.9229,22.9156,22.9156,21100.0
2011-05-31 13:10:00,31.42,31.43,31.42,31.43,13500.0,22.9084,22.9156,22.9084,22.9156,13500.0
2011-05-31 13:15:00,31.42,31.45,31.42,31.45,21300.0,22.9084,22.9302,22.9084,22.9302,21300.0
2011-05-31 13:20:00,31.46,31.49,31.46,31.48,16900.0,22.9375,22.9594,22.9375,22.9521,16900.0
2011-05-31 13:25:00,31.48,31.5,31.48,31.49,14000.0,22.9521,22.9667,22.9521,22.9594,14000.0
2011-05-31 13:30:00,31.49,31.51,31.48,31.5,24400.0,22.9594,22.974,22.9521,22.9667,24400.0
2011-05-31 13:35:00,31.51,31.51,31.5,31.51,10700.0,22.974,22.974,22.9667,22.974,10700.0
2011-05-31 13:40:00,31.51,31.51,31.5,31.51,11600.0,22.974,22.974,22.9667,22.974,11600.0
2011-05-31 13:45:00,31.51,31.51,31.5,31.51,4300.0,22.974,22.974,22.9667,22.974,4300.0
2011-05-31 13:50:00,31.51,31.51,31.49,31.49,15100.0,22.974,22.974,22.9594,22.9594,15100.0
2011-05-31 13:55:00,31.49,31.5,31.49,31.49,8400.0,22.9594,22.9667,22.9594,22.9594,8400.0
2011-05-31 14:00:00,31.49,31.5,31.49,31.49,10900.0,22.9594,22.9667,22.9594,22.9594,10900.0
2011-05-31 14:05:00,31.49,31.5,31.49,31.5,21700.0,22.9594,22.9667,22.9594,22.9667,21700.0
2011-05-31 14:10:00,31.5,31.5,31.49,31.49,10400.0,22.9667,22.9667,22.9594,22.9594,10400.0
2011-05-31 14:15:00,31.5,31.5,31.49,31.49,8500.0,22.9667,22.9667,22.9594,22.9594,8500.0
2011-05-31 14:20:00,31.49,31.5,31.48,31.49,18200.0,22.9594,22.9667,22.9521,22.9594,18200.0
2011-05-31 14:25:00,31.48,31.49,31.45,31.45,22300.0,22.9521,22.9594,22.9302,22.9302,22300.0
2011-05-31 14:30:00,31.46,31.46,31.44,31.44,28300.0,22.9375,22.9375,22.9229,22.9229,28300.0
2011-05-31 14:35:00,31.44,31.45,31.39,31.39,102900.0,22.9229,22.9302,22.8865,22.8865,102900.0
2011-05-31 14:40:00,31.39,31.43,31.39,31.41,62600.0,22.8865,22.9156,22.8865,22.9011,62600.0
2011-05-31 14:45:00,31.41,31.42,31.41,31.41,36700.0,22.9011,22.9084,22.9011,22.9011,36700.0
2011-05-31 14:50:00,31.41,31.46,31.41,31.41,65600.0,22.9011,22.9375,22.9011,22.9011,65600.0
2011-05-31 14:55:00,31.41,31.42,31.39,31.39,36700.0,22.9011,22.9084,22.8865,22.8865,36700.0
2011-05-31 15:00:00,31.4,31.4,31.39,31.39,43400.0,22.8938,22.8938,22.8865,22.8865,43400.0
2011-05-31 15:05:00,31.4,31.4,31.35,31.35,86100.0,22.8938,22.8938,22.8573,22.8573,86100.0
2011-05-31 15:10:00,31.35,31.36,31.34,31.35,32100.0,22.8573,22.8646,22.85,22.8573,32100.0
2011-05-31 15:15:00,31.35,31.38,31.35,31.37,81100.0,22.8573,22.8792,22.8573,22.8719,81100.0
2011-05-31 15:20:00,31.38,31.39,31.36,31.36,56700.0,22.8792,22.8865,22.8646,22.8646,56700.0
2011-05-31 15:25:00,31.36,31.37,31.36,31.36,40900.0,22.8646,22.8719,22.8646,22.8646,40900.0
2011-05-31 15:30:00,31.36,31.37,31.35,31.37,72500.0,22.8646,22.8719,22.8573,22.8719,72500.0
2011-05-31 15:35:00,31.36,31.44,31.36,31.41,117100.0,22.8646,22.9229,22.8646,22.9011,117100.0
2011-05-31 15:40:00,31.41,31.52,31.41,31.51,147900.0,22.9011,22.9813,22.9011,22.974,147900.0
2011-05-31 15:45:00,31.51,31.54,31.49,31.52,227700.0,22.974,22.9958,22.9594,22.9813,227700.0
2011-05-31 15:50:00,31.52,31.57,31.52,31.56,199200.0,22.9813,23.0177,22.9813,23.0104,199200.0
2011-05-31 15:55:00,31.57,31.61,31.53,31.55,690500.0,23.0177,23.0469,22.9886,23.0031,690500.0
2011-06-01 09:30:00,31.47,31.58,31.43,31.55,46100.0,22.9448,23.025,22.9156,23.0031,46100.0
2011-06-01 09:35:00,31.55,31.55,31.52,31.54,32800.0,23.0031,23.0031,22.9813,22.9958,32800.0
2011-06-01 09:40:00,31.54,31.57,31.51,31.52,65100.0,22.9958,23.0177,22.974,22.9813,65100.0
2011-06-01 09:45:00,31.52,31.55,31.51,31.51,26500.0,22.9813,23.0031,22.974,22.974,26500.0
2011-06-01 09:50:00,31.51,31.51,31.49,31.49,20400.0,22.974,22.974,22.9594,22.9594,20400.0
2011-06-01 09:55:00,31.49,31.49,31.46,31.46,8900.0,22.9594,22.9594,22.9375,22.9375,8900.0
2011-06-01 10:00:00,31.46,31.46,31.34,31.39,45700.0,22.9375,22.9375,22.85,22.8865,45700.0
2011-06-01 10:05:00,31.39,31.41,31.36,31.4,19000.0,22.8865,22.9011,22.8646,22.8938,19000.0
2011-06-01 10:10:00,31.39,31.41,31.38,31.39,34500.0,22.8865,22.9011,22.8792,22.8865,34500.0
2011-06-01 10:15:00,31.4,31.43,31.39,31.43,14700.0,22.8938,22.9156,22.8865,22.9156,14700.0
2011-06-01 10:20:00,31.43,31.48,31.42,31.46,21300.0,22.9156,22.9521,22.9084,22.9375,21300.0
2011-06-01 10:25:00,31.45,31.48,31.44,31.45,14800.0,22.9302,22.9521,22.9229,22.9302,14800.0
2011-06-01 10:30:00,31.44,31.47,31.43,31.44,27600.0,22.9229,22.9448,22.9156,22.9229,27600.0
2011-06-01 10:35:00,31.44,31.46,31.4,31.4,14800.0,22.9229,22.9375,22.8938,22.8938,14800.0
2011-06-01 10:40:00,31.41,31.44,31.4,31.41,29100.0,22.9011,22.9229,22.8938,22.9011,29100.0
2011-06-01 10:45:00,31.42,31.43,31.39,31.41,48800.0,22.9084,22.9156,22.8865,22.9011,48800.0
2011-06-01 10:50:00,31.41,31.45,31.39,31.44,52800.0,22.9011,22.9302,22.8865,22.9229,52800.0
2011-06-01 10:55:00,31.44,31.45,31.42,31.43,12700.0,22.9229,22.9302,22.9084,22.9156,12700.0
2011-06-01 11:00:00,31.43,31.44,31.43,31.44,16300.0,22.9156,22.9229,22.9156,22.9229,16300.0
2011-06-01 11:05:00,31.44,31.44,31.41,31.44,24900.0,22.9229,22.9229,22.9011,22.9229,24900.0
2011-06-01 11:10:00,31.44,31.45,31.4,31.4,23100.0,22.9229,22.9302,22.8938,22.8938,23100.0
2011-06-01 11:15:00,31.41,31.42,31.4,31.42,13900.0,22.9011,22.9084,22.8938,22.9084,13900.0
2011-06-01 11:20:00,31.42,31.43,31.41,31.42,14600.0,22.9084,22.9156,22.9011,22.9084,14600.0
2011-06-01 11:25:00,31.41,31.43,31.41,31.43,9300.0,22.9011,22.9156,22.9011,22.9156,9300.0
2011-06-01 11:30:00,31.43,31.45,31.42,31.44,46700.0,22.9156,22.9302,22.9084,22.9229,46700.0
2011-06-01 11:35:00,31.45,31.45,31.39,31.4,31200.0,22.9302,22.9302,22.8865,22.8938,31200.0
2011-06-01 11:40:00,31.4,31.4,31.39,31.39,10200.0,22.8938,22.8938,22.8865,22.8865,10200.0
2011-06-01 11:45:00,31.4,31.4,31.36,31.36,13200.0,22.8938,22.8938,22.8646,22.8646,13200.0
2011-06-01 11:50:00,31.37,31.4,31.36,31.4,12100.0,22.8719,22.8938,22.8646,22.8938,12100.0
2011-06-01 11:55:00,31.39,31.4,31.39,31.39,3600.0,22.8865,22.8938,22.8865,22.8865,3600.0
2011-06-01 12:00:00,31.39,31.4,31.38,31.39,18800.0,22.8865,22.8938,22.8792,22.8865,18800.0
2011-06-01 12:05:00,31.38,31.39,31.34,31.34,32000.0,22.8792,22.8865,22.85,22.85,32000.0
2011-06-01 12:10:00,31.34,31.34,31.3,31.3,15600.0,22.85,22.85,22.8209,22.8209,15600.0
2011-06-01 12:15:00,31.31,31.31,31.3,31.3,18000.0,22.8281,22.8281,22.8209,22.8209,18000.0
2011-06-01 12:20:00,31.31,31.31,31.29,31.31,23500.0,22.8281,22.8281,22.8136,22.8281,23500.0
2011-06-01 12:25:00,31.31,31.31,31.3,31.3,13300.0,22.8281,22.8281,22.8209,22.8209,13300.0
2011-06-01 12:30:00,31.3,31.31,31.3,31.31,13800.0,22.8209,22.8281,22.8209,22.8281,13800.0
2011-06-01 12:35:00,31.31,31.31,31.3,31.31,10500.0,22.8281,22.8281,22.8209,22.8281,10500.0
2011-06-01 12:40:00,31.31,31.31,31.27,31.29,26000.0,22.8281,22.8281,22.799,22.8136,26000.0
2011-06-01 12:45:00,31.29,31.31,31.28,31.3,39800.0,22.8136,22.8281,22.8063,22.8209,39800.0
2011-06-01 12:50:00,31.3,31.31,31.3,31.31,6100.0,22.8209,22.8281,22.8209,22.8281,6100.0
2011-06-01 12:55:00,31.3,31.31,31.29,31.29,27600.0,22.8209,22.8281,22.8136,22.8136,27600.0
2011-06-01 13:00:00,31.3,31.3,31.29,31.3,11400.0,22.8209,22.8209,22.8136,22.8209,11400.0
2011-06-01 13:05:00,31.3,31.3,31.25,31.27,33100.0,22.8209,22.8209,22.7844,22.799,33100.0
2011-06-01 13:10:00,31.27,31.27,31.22,31.23,28400.0,22.799,22.799,22.7625,22.7698,28400.0
2011-06-01 13:15:00,31.22,31.25,31.21,31.22,28700.0,22.7625,22.7844,22.7552,22.7625,28700.0
2011-06-01 13:20:00,31.22,31.23,31.19,31.22,27100.0,22.7625,22.7698,22.7407,22.7625,27100.0
2011-06-01 13:25:00,31.22,31.24,31.17,31.22,31000.0,22.7625,22.7771,22.7261,22.7625,31000.0
2011-06-01 13:30:00,31.22,31.24,31.2,31.24,13200.0,22.7625,22.7771,22.7479,22.7771,13200.0
2011-06-01 13:35:00,31.24,31.26,31.22,31.26,16100.0,22.7771,22.7917,22.7625,22.7917,16100.0
2011-06-01 13:40:00,31.25,31.28,31.25,31.27,9300.0,22.7844,22.8063,22.7844,22.799,9300.0
2011-06-01 13:45:00,31.27,31.28,31.26,31.27,8200.0,22.799,22.8063,22.7917,22.799,8200.0
2011-06-01 13:50:00,31.26,31.27,31.26,31.26,21900.0,22.7917,22.799,22.7917,22.7917,21900.0
2011-06-01 13:55:00,31.26,31.27,31.25,31.25,17500.0,22.7917,22.799,22.7844,22.7844,17500.0
2011-06-01 14:00:00,31.25,31.27,31.23,31.24,59700.0,22.7844,22.799,22.7698,22.7771,59700.0
2011-06-01 14:05:00,31.23,31.24,31.23,31.24,8300.0,22.7698,22.7771,22.7698,22.7771,8300.0
2011-06-01 14:10:00,31.23,31.24,31.21,31.23,26100.0,22.7698,22.7771,22.7552,22.7698,26100.0
2011-06-01 14:15:00,31.22,31.26,31.22,31.26,26000.0,22.7625,22.7917,22.7625,22.7917,26000.0
2011-06-01 14:20:00,31.26,31.27,31.25,31.25,24500.0,22.7917,22.799,22.7844,22.7844,24500.0
2011-06-01 14:25:00,31.25,31.26,31.25,31.25,30100.0,22.7844,22.7917,22.7844,22.7844,30100.0
2011-06-01 14:30:00,31.25,31.26,31.24,31.25,73400.0,22.7844,22.7917,22.7771,22.7844,73400.0
2011-06-01 14:35:00,31.25,31.26,31.25,31.25,25300.0,22.7844,22.7917,22.7844,22.7844,25300.0
2011-06-01 14:40:00,31.25,31.26,31.25,31.25,36400.0,22.7844,22.7917,22.7844,22.7844,36400.0
2011-06-01 14:45:00,31.25,31.28,31.25,31.27,74800.0,22.7844,22.8063,22.7844,22.799,74800.0
2011-06-01 14:50:00,31.26,31.28,31.26,31.28,25600.0,22.7917,22.8063,22.7917,22.8063,25600.0
2011-06-01 14:55:00,31.28,31.31,31.27,31.29,86700.0,22.8063,22.8281,22.799,22.8136,86700.0
2011-06-01 15:00:00,31.29,31.3,31.28,31.3,47100.0,22.8136,22.8209,22.8063,22.8209,47100.0
2011-06-01 15:05:00,31.3,31.32,31.28,31.3,72000.0,22.8209,22.8354,22.8063,22.8209,72000.0
2011-06-01 15:10:00,31.3,31.33,31.25,31.26,87100.0,22.8209,22.8427,22.7844,22.7917,87100.0
2011-06-01 15:15:00,31.26,31.26,31.25,31.25,29100.0,22.7917,22.7917,22.7844,22.7844,29100.0
2011-06-01 15:20:00,31.26,31.26,31.25,31.25,37100.0,22.7917,22.7917,22.7844,22.7844,37100.0
2011-06-01 15:25:00,31.25,31.27,31.25,31.27,34700.0,22.7844,22.799,22.7844,22.799,34700.0
2011-06-01 15:30:00,31.27,31.27,31.23,31.25,59600.0,22.799,22.799,22.7698,22.7844,59600.0
2011-06-01 15:35:00,31.24,31.27,31.24,31.27,48200.0,22.7771,22.799,22.7771,22.799,48200.0
2011-06-01 15:40:00,31.27,31.27,31.2,31.21,61900.0,22.799,22.799,22.7479,22.7552,61900.0
2011-06-01 15:45:00,31.21,31.22,31.17,31.19,99100.0,22.7552,22.7625,22.7261,22.7407,99100.0
2011-06-01 15:50:00,31.19,31.2,31.16,31.2,99700.0,22.7407,22.7479,22.7188,22.7479,99700.0
2011-06-01 15:55:00,31.2,31.21,31.17,31.18,184800.0,22.7479,22.7552,22.7261,22.7334,184800.0
2011-06-02 09:30:00,31.28,31.35,31.19,31.3,36900.0,22.8063,22.8573,22.7407,22.8209,36900.0
2011-06-02 09:35:00,31.29,31.3,31.15,31.16,24300.0,22.8136,22.8209,22.7115,22.7188,24300.0
2011-06-02 09:40:00,31.15,31.16,31.05,31.07,22000.0,22.7115,22.7188,22.6386,22.6532,22000.0
2011-06-02 09:45:00,31.05,31.09,31.0,31.0,12900.0,22.6386,22.6677,22.6021,22.6021,12900.0
2011-06-02 09:50:00,31.02,31.14,31.02,31.12,22300.0,22.6167,22.7042,22.6167,22.6896,22300.0
2011-06-02 09:55:00,31.12,31.15,31.1,31.14,6300.0,22.6896,22.7115,22.675,22.7042,6300.0
2011-06-02 10:00:00,31.15,31.21,31.15,31.19,21600.0,22.7115,22.7552,22.7115,22.7407,21600.0
2011-06-02 10:05:00,31.2,31.2,31.17,31.2,16600.0,22.7479,22.7479,22.7261,22.7479,16600.0
2011-06-02 10:10:00,31.2,31.23,31.16,31.17,17500.0,22.7479,22.7698,22.7188,22.7261,17500.0
2011-06-02 10:15:00,31.16,31.2,31.14,31.16,16200.0,22.7188,22.7479,22.7042,22.7188,16200.0
2011-06-02 10:20:00,31.15,31.16,31.13,31.14,18300.0,22.7115,22.7188,22.6969,22.7042,18300.0
2011-06-02 10:25:00,31.15,31.19,31.14,31.19,13600.0,22.7115,22.7407,22.7042,22.7407,13600.0
2011-06-02 10:30:00,31.18,31.2,31.16,31.18,12500.0,22.7334,22.7479,22.7188,22.7334,12500.0
2011-06-02 10:35:00,31.17,31.17,31.14,31.15,6500.0,22.7261,22.7261,22.7042,22.7115,6500.0
2011-06-02 10:40:00,31.15,31.17,31.13,31.17,24800.0,22.7115,22.7261,22.6969,22.7261,24800.0
2011-06-02 10:45:00,31.17,31.19,31.15,31.15,8700.0,22.7261,22.7407,22.7115,22.7115,8700.0
2011-06-02 10:50:00,31.15,31.16,31.12,31.13,7600.0,22.7115,22.7188,22.6896,22.6969,7600.0
2011-06-02 10:55:00,31.14,31.14,31.09,31.09,7800.0,22.7042,22.7042,22.6677,22.6677,7800.0
2011-06-02 11:00:00,31.08,31.13,31.08,31.13,15100.0,22.6605,22.6969,22.6605,22.6969,15100.0
2011-06-02 11:05:00,31.12,31.12,31.08,31.09,5100.0,22.6896,22.6896,22.6605,22.6677,5100.0
2011-06-02 11:10:00,31.09,31.09,31.06,31.09,13800.0,22.6677,22.6677,22.6459,22.6677,13800.0
2011-06-02 11:15:00,31.09,31.09,31.07,31.07,7000.0,22.6677,22.6677,22.6532,22.6532,7000.0
2011-06-02 11:20:00,31.08,31.08,31.03,31.06,18700.0,22.6605,22.6605,22.624,22.6459,18700.0
2011-06-02 11:25:00,31.05,31.05,31.03,31.04,12300.0,22.6386,22.6386,22.624,22.6313,12300.0
2011-06-02 11:30:00,31.04,31.04,31.01,31.01,16700.0,22.6313,22.6313,22.6094,22.6094,16700.0
2011-06-02 11:35:00,31.01,31.04,31.0,31.0,16600.0,22.6094,22.6313,22.6021,22.6021,16600.0
2011-06-02 11:40:00,31.01,31.01,30.99,30.99,13100.0,22.6094,22.6094,22.5948,22.5948,13100.0
2011-06-02 11:45:00,31.0,31.0,30.9,30.92,33200.0,22.6021,22.6021,22.5292,22.5438,33200.0
2011-06-02 11:50:00,30.92,30.94,30.89,30.91,16200.0,22.5438,22.5584,22.5219,22.5365,16200.0
2011-06-02 11:55:00,30.91,30.98,30.91,30.98,11000.0,22.5365,22.5875,22.5365,22.5875,11000.0
2011-06-02 12:00:00,30.98,31.0,30.98,30.99,8400.0,22.5875,22.6021,22.5875,22.5948,8400.0
2011-06-02 12:05:00,30.99,31.0,30.97,30.97,13400.0,22.5948,22.6021,22.5803,22.5803,13400.0
2011-06-02 12:10:00,30.97,30.98,30.94,30.97,11500.0,22.5803,22.5875,22.5584,22.5803,11500.0
2011-06-02 12:15:00,30.98,31.01,30.98,31.01,17900.0,22.5875,22.6094,22.5875,22.6094,17900.0
2011-06-02 12:20:00,31.01,31.03,31.01,31.02,12100.0,22.6094,22.624,22.6094,22.6167,12100.0
2011-06-02 12:25:00,31.02,31.03,31.0,31.02,8000.0,22.6167,22.624,22.6021,22.6167,8000.0
2011-06-02 12:30:00,31.03,31.04,31.0,31.01,10200.0,22.624,22.6313,22.6021,22.6094,10200.0
2011-06-02 12:35:00,31.01,31.01,30.99,31.01,12300.0,22.6094,22.6094,22.5948,22.6094,12300.0
2011-06-02 12:40:00,31.01,31.09,31.01,31.08,14800.0,22.6094,22.6677,22.6094,22.6605,14800.0
2011-06-02 12:45:00,31.08,31.12,31.07,31.12,16200.0,22.6605,22.6896,22.6532,22.6896,16200.0
2011-06-02 12:50:00,31.12,31.16,31.11,31.15,12200.0,22.6896,22.7188,22.6823,22.7115,12200.0
2011-06-02 12:55:00,31.14,31.14,31.11,31.12,6800.0,22.7042,22.7042,22.6823,22.6896,6800.0
2011-06-02 13:00:00,31.11,31.15,31.11,31.12,14000.0,22.6823,22.7115,22.6823,22.6896,14000.0
2011-06-02 13:05:00,31.13,31.17,31.13,31.15,8200.0,22.6969,22.7261,22.6969,22.7115,8200.0
2011-06-02 13:10:00,31.14,31.15,31.12,31.12,11600.0,22.7042,22.7115,22.6896,22.6896,11600.0
2011-06-02 13:15:00,31.12,31.15,31.11,31.14,16900.0,22.6896,22.7115,22.6823,22.7042,16900.0
2011-06-02 13:20:00,31.14,31.15,31.12,31.12,9200.0,22.7042,22.7115,22.6896,22.6896,9200.0
2011-06-02 13:25:00,31.11,31.16,31.11,31.13,13800.0,22.6823,22.7188,22.6823,22.6969,13800.0
2011-06-02 13:30:00,31.12,31.13,31.07,31.08,24500.0,22.6896,22.6969,22.6532,22.6605,24500.0
2011-06-02 13:35:00,31.08,31.08,31.04,31.05,8700.0,22.6605,22.6605,22.6313,22.6386,8700.0
2011-06-02 13:40:00,31.06,31.11,31.06,31.09,11600.0,22.6459,22.6823,22.6459,22.6677,11600.0
2011-06-02 13:45:00,31.09,31.14,31.09,31.11,42200.0,22.6677,22.7042,22.6677,22.6823,42200.0
2011-06-02 13:50:00,31.1,31.12,31.08,31.12,16300.0,22.675,22.6896,22.6605,22.6896,16300.0
2011-06-02 13:55:00,31.12,31.16,31.12,31.15,20900.0,22.6896,22.7188,22.6896,22.7115,20900.0
2011-06-02 14:00:00,31.14,31.17,31.13,31.13,14900.0,22.7042,22.7261,22.6969,22.6969,14900.0
2011-06-02 14:05:00,31.14,31.14,31.12,31.13,7200.0,22.7042,22.7042,22.6896,22.6969,7200.0
2011-06-02 14:10:00,31.12,31.16,31.12,31.16,21100.0,22.6896,22.7188,22.6896,22.7188,21100.0
2011-06-02 14:15:00,31.16,31.16,31.08,31.08,25100.0,22.7188,22.7188,22.6605,22.6605,25100.0
2011-06-02 14:20:00,31.09,31.09,31.03,31.03,22000.0,22.6677,22.6677,22.624,22.624,22000.0
2011-06-02 14:25:00,31.03,31.06,31.02,31.03,20400.0,22.624,22.6459,22.6167,22.624,20400.0
2011-06-02 14:30:00,31.03,31.08,31.03,31.07,32200.0,22.624,22.6605,22.624,22.6532,32200.0
2011-06-02 14:35:00,31.07,31.08,31.05,31.05,37600.0,22.6532,22.6605,22.6386,22.6386,37600.0
2011-06-02 14:40:00,31.05,31.08,31.05,31.06,29200.0,22.6386,22.6605,22.6386,22.6459,29200.0
2011-06-02 14:45:00,31.07,31.1,31.06,31.09,22200.0,22.6532,22.675,22.6459,22.6677,22200.0
2011-06-02 14:50:00,31.09,31.11,31.07,31.09,25800.0,22.6677,22.6823,22.6532,22.6677,25800.0
2011-06-02 14:55:00,31.08,31.09,31.06,31.07,20200.0,22.6605,22.6677,22.6459,22.6532,20200.0
2011-06-02 15:00:00,31.07,31.1,31.07,31.1,20900.0,22.6532,22.675,22.6532,22.675,20900.0
2011-06-02 15:05:00,31.1,31.1,31.05,31.05,26600.0,22.675,22.675,22.6386,22.6386,26600.0
2011-06-02 15:10:00,31.05,31.16,31.05,31.14,200800.0,22.6386,22.7188,22.6386,22.7042,200800.0
2011-06-02 15:15:00,31.15,31.16,31.14,31.14,45100.0,22.7115,22.7188,22.7042,22.7042,45100.0
2011-06-02 15:20:00,31.14,31.17,31.14,31.17,54900.0,22.7042,22.7261,22.7042,22.7261,54900.0
2011-06-02 15:25:00,31.17,31.19,31.16,31.19,102000.0,22.7261,22.7407,22.7188,22.7407,102000.0
2011-06-02 15:30:00,31.18,31.19,31.15,31.16,44600.0,22.7334,22.7407,22.7115,22.7188,44600.0
2011-06-02 15:35:00,31.16,31.19,31.16,31.17,50700.0,22.7188,22.7407,22.7188,22.7261,50700.0
2011-06-02 15:40:00,31.17,31.2,31.15,31.16,51300.0,22.7261,22.7479,22.7115,22.7188,51300.0
2011-06-02 15:45:00,31.15,31.17,31.13,31.13,47700.0,22.7115,22.7261,22.6969,22.6969,47700.0
2011-06-02 15:50:00,31.14,31.14,31.09,31.11,92900.0,22.7042,22.7042,22.6677,22.6823,92900.0
2011-06-02 15:55:00,31.12,31.15,31.11,31.13,123000.0,22.6896,22.7115,22.6823,22.6969,123000.0
2011-06-03 09:30:00,30.81,30.81,30.65,30.75,31900.0,22.4636,22.4636,22.3469,22.4199,31900.0
2011-06-03 09:35:00,30.73,30.77,30.7,30.72,20300.0,22.4053,22.4344,22.3834,22.398,20300.0
2011-06-03 09:40:00,30.72,30.74,30.67,30.7,24900.0,22.398,22.4126,22.3615,22.3834,24900.0
2011-06-03 09:45:00,30.69,30.7,30.64,30.66,20700.0,22.3761,22.3834,22.3397,22.3542,20700.0
2011-06-03 09:50:00,30.66,30.67,30.62,30.62,23900.0,22.3542,22.3615,22.3251,22.3251,23900.0
2011-06-03 09:55:00,30.62,30.68,30.62,30.67,23500.0,22.3251,22.3688,22.3251,22.3615,23500.0
2011-06-03 10:00:00,30.67,30.75,30.67,30.72,40900.0,22.3615,22.4199,22.3615,22.398,40900.0
2011-06-03 10:05:00,30.72,30.73,30.7,30.73,23000.0,22.398,22.4053,22.3834,22.4053,23000.0
2011-06-03 10:10:00,30.73,30.75,30.72,30.73,29800.0,22.4053,22.4199,22.398,22.4053,29800.0
2011-06-03 10:15:00,30.73,30.75,30.72,30.73,32200.0,22.4053,22.4199,22.398,22.4053,32200.0
2011-06-03 10:20:00,30.73,30.74,30.71,30.73,23200.0,22.4053,22.4126,22.3907,22.4053,23200.0
2011-06-03 10:25:00,30.73,30.78,30.73,30.75,36000.0,22.4053,22.4417,22.4053,22.4199,36000.0
2011-06-03 10:30:00,30.76,30.79,30.75,30.79,34600.0,22.4271,22.449,22.4199,22.449,34600.0
2011-06-03 10:35:00,30.8,30.8,30.75,30.76,38300.0,22.4563,22.4563,22.4199,22.4271,38300.0
2011-06-03 10:40:00,30.76,30.78,30.75,30.77,22500.0,22.4271,22.4417,22.4199,22.4344,22500.0
2011-06-03 10:45:00,30.76,30.77,30.75,30.75,76000.0,22.4271,22.4344,22.4199,22.4199,76000.0
2011-06-03 10:50:00,30.75,30.75,30.74,30.74,29400.0,22.4199,22.4199,22.4126,22.4126,29400.0
2011-06-03 10:55:00,30.75,30.78,30.74,30.77,21700.0,22.4199,22.4417,22.4126,22.4344,21700.0
2011-06-03 11:00:00,30.78,30.81,30.76,30.8,22400.0,22.4417,22.4636,22.4271,22.4563,22400.0
2011-06-03 11:05:00,30.79,30.8,30.75,30.75,30000.0,22.449,22.4563,22.4199,22.4199,30000.0
2011-06-03 11:10:00,30.75,30.76,30.74,30.75,12000.0,22.4199,22.4271,22.4126,22.4199,12000.0
2011-06-03 11:15:00,30.76,30.76,30.7,30.71,17700.0,22.4271,22.4271,22.3834,22.3907,17700.0
2011-06-03 11:20:00,30.71,30.77,30.71,30.74,22200.0,22.3907,22.4344,22.3907,22.4126,22200.0
2011-06-03 11:25:00,30.73,30.74,30.7,30.7,15600.0,22.4053,22.4126,22.3834,22.3834,15600.0
2011-06-03 11:30:00,30.7,30.74,30.7,30.71,16300.0,22.3834,22.4126,22.3834,22.3907,16300.0
2011-06-03 11:35:00,30.71,30.73,30.69,30.7,24400.0,22.3907,22.4053,22.3761,22.3834,24400.0
2011-06-03 11:40:00,30.71,30.71,30.7,30.71,11500.0,22.3907,22.3907,22.3834,22.3907,11500.0
2011-06-03 11:45:00,30.72,30.74,30.71,30.74,8900.0,22.398,22.4126,22.3907,22.4126,8900.0
2011-06-03 11:50:00,30.73,30.75,30.73,30.74,13400.0,22.4053,22.4199,22.4053,22.4126,13400.0
2011-06-03 11:55:00,30.73,30.75,30.73,30.74,7500.0,22.4053,22.4199,22.4053,22.4126,7500.0
2011-06-03 12:00:00,30.75,30.76,30.73,30.74,18500.0,22.4199,22.4271,22.4053,22.4126,18500.0
2011-06-03 12:05:00,30.73,30.73,30.71,30.73,13700.0,22.4053,22.4053,22.3907,22.4053,13700.0
2011-06-03 12:10:00,30.73,30.76,30.73,30.74,16700.0,22.4053,22.4271,22.4053,22.4126,16700.0
2011-06-03 12:15:00,30.74,30.76,30.73,30.75,14500.0,22.4126,22.4271,22.4053,22.4199,14500.0
2011-06-03 12:20:00,30.75,30.78,30.75,30.76,25000.0,22.4199,22.4417,22.4199,22.4271,25000.0
2011-06-03 12:25:00,30.76,30.76,30.75,30.75,11800.0,22.4271,22.4271,22.4199,22.4199,11800.0
2011-06-03 12:30:00,30.76,30.76,30.74,30.74,17800.0,22.4271,22.4271,22.4126,22.4126,17800.0
2011-06-03 12:35:00,30.75,30.76,30.72,30.76,18200.0,22.4199,22.4271,22.398,22.4271,18200.0
2011-06-03 12:40:00,30.76,30.76,30.73,30.73,10300.0,22.4271,22.4271,22.4053,22.4053,10300.0
2011-06-03 12:45:00,30.74,30.78,30.74,30.77,29100.0,22.4126,22.4417,22.4126,22.4344,29100.0
2011-06-03 12:50:00,30.76,30.77,30.73,30.75,17100.0,22.4271,22.4344,22.4053,22.4199,17100.0
2011-06-03 12:55:00,30.74,30.74,30.71,30.73,15700.0,22.4126,22.4126,22.3907,22.4053,15700.0
2011-06-03 13:00:00,30.73,30.73,30.71,30.71,7100.0,22.4053,22.4053,22.3907,22.3907,7100.0
2011-06-03 13:05:00,30.72,30.72,30.7,30.71,9700.0,22.398,22.398,22.3834,22.3907,9700.0
2011-06-03 13:10:00,30.71,30.71,30.7,30.71,4700.0,22.3907,22.3907,22.3834,22.3907,4700.0
2011-06-03 13:15:00,30.71,30.71,30.7,30.71,16600.0,22.3907,22.3907,22.3834,22.3907,16600.0
2011-06-03 13:20:00,30.71,30.71,30.69,30.69,12500.0,22.3907,22.3907,22.3761,22.3761,12500.0
2011-06-03 13:25:00,30.68,30.68,30.67,30.68,6800.0,22.3688,22.3688,22.3615,22.3688,6800.0
2011-06-03 13:30:00,30.68,30.68,30.66,30.67,8700.0,22.3688,22.3688,22.3542,22.3615,8700.0
2011-06-03 13:35:00,30.67,30.69,30.66,30.68,12200.0,22.3615,22.3761,22.3542,22.3688,12200.0
2011-06-03 13:40:00,30.68,30.7,30.68,30.7,12100.0,22.3688,22.3834,22.3688,22.3834,12100.0
2011-06-03 13:45:00,30.7,30.71,30.7,30.7,6100.0,22.3834,22.3907,22.3834,22.3834,6100.0
2011-06-03 13:50:00,30.7,30.71,30.7,30.7,5300.0,22.3834,22.3907,22.3834,22.3834,5300.0
2011-06-03 13:55:00,30.7,30.71,30.67,30.68,39600.0,22.3834,22.3907,22.3615,22.3688,39600.0
2011-06-03 14:00:00,30.68,30.7,30.66,30.69,26300.0,22.3688,22.3834,22.3542,22.3761,26300.0
2011-06-03 14:05:00,30.69,30.69,30.67,30.67,11500.0,22.3761,22.3761,22.3615,22.3615,11500.0
2011-06-03 14:10:00,30.67,30.69,30.67,30.69,12800.0,22.3615,22.3761,22.3615,22.3761,12800.0
2011-06-03 14:15:00,30.69,30.71,30.68,30.71,11500.0,22.3761,22.3907,22.3688,22.3907,11500.0
2011-06-03 14:20:00,30.7,30.71,30.69,30.69,17400.0,22.3834,22.3907,22.3761,22.3761,17400.0
2011-06-03 14:25:00,30.69,30.71,30.69,30.71,42900.0,22.3761,22.3907,22.3761,22.3907,42900.0
2011-06-03 14:30:00,30.71,30.71,30.66,30.67,23100.0,22.3907,22.3907,22.3542,22.3615,23100.0
2011-06-03 14:35:00,30.68,30.69,30.67,30.67,10500.0,22.3688,22.3761,22.3615,22.3615,10500.0
2011-06-03 14:40:00,30.67,30.68,30.67,30.68,4900.0,22.3615,22.3688,22.3615,22.3688,4900.0
2011-06-03 14:45:00,30.68,30.69,30.67,30.68,13100.0,22.3688,22.3761,22.3615,22.3688,13100.0
2011-06-03 14:50:00,30.68,30.68,30.67,30.68,5600.0,22.3688,22.3688,22.3615,22.3688,5600.0
2011-06-03 14:55:00,30.68,30.68,30.65,30.65,19000.0,22.3688,22.3688,22.3469,22.3469,19000.0
2011-06-03 15:00:00,30.65,30.65,30.63,30.65,41700.0,22.3469,22.3469,22.3324,22.3469,41700.0
2011-06-03 15:05:00,30.65,30.65,30.63,30.63,24800.0,22.3469,22.3469,22.3324,22.3324,24800.0
2011-06-03 15:10:00,30.63,30.64,30.62,30.62,19500.0,22.3324,22.3397,22.3251,22.3251,19500.0
2011-06-03 15:15:00,30.62,30.65,30.62,30.63,51600.0,22.3251,22.3469,22.3251,22.3324,51600.0
2011-06-03 15:20:00,30.64,30.66,30.63,30.64,47000.0,22.3397,22.3542,22.3324,22.3397,47000.0
2011-06-03 15:25:00,30.64,30.66,30.64,30.64,35600.0,22.3397,22.3542,22.3397,22.3397,35600.0
2011-06-03 15:30:00,30.64,30.68,30.64,30.66,53900.0,22.3397,22.3688,22.3397,22.3542,53900.0
2011-06-03 15:35:00,30.66,30.68,30.66,30.68,37100.0,22.3542,22.3688,22.3542,22.3688,37100.0
2011-06-03 15:40:00,30.68,30.7,30.66,30.66,69400.0,22.3688,22.3834,22.3542,22.3542,69400.0
2011-06-03 15:45:00,30.66,30.66,30.64,30.64,45200.0,22.3542,22.3542,22.3397,22.3397,45200.0
2011-06-03 15:50:00,30.64,30.65,30.59,30.59,89300.0,22.3397,22.3469,22.3032,22.3032,89300.0
2011-06-03 15:55:00,30.6,30.63,30.59,30.62,119400.0,22.3105,22.3324,22.3032,22.3251,119400.0
2011-06-06 09:30:00,30.64,30.67,30.52,30.6,38600.0,22.3397,22.3615,22.2522,22.3105,38600.0
2011-06-06 09:35:00,30.59,30.6,30.55,30.56,36200.0,22.3032,22.3105,22.274,22.2813,36200.0
2011-06-06 09:40:00,30.58,30.58,30.46,30.48,44500.0,22.2959,22.2959,22.2084,22.223,44500.0
2011-06-06 09:45:00,30.48,30.49,30.38,30.44,92000.0,22.223,22.2303,22.1501,22.1938,92000.0
2011-06-06 09:50:00,30.45,30.45,30.4,30.43,17400.0,22.2011,22.2011,22.1647,22.1865,17400.0
2011-06-06 09:55:00,30.42,30.46,30.42,30.45,24700.0,22.1792,22.2084,22.1792,22.2011,24700.0
2011-06-06 10:00:00,30.45,30.47,30.4,30.4,27500.0,22.2011,22.2157,22.1647,22.1647,27500.0
2011-06-06 10:05:00,30.41,30.44,30.39,30.4,15000.0,22.172,22.1938,22.1574,22.1647,15000.0
2011-06-06 10:10:00,30.42,30.46,30.41,30.46,8700.0,22.1792,22.2084,22.172,22.2084,8700.0
2011-06-06 10:15:00,30.46,30.46,30.43,30.43,9900.0,22.2084,22.2084,22.1865,22.1865,9900.0
2011-06-06 10:20:00,30.43,30.47,30.42,30.46,11300.0,22.1865,22.2157,22.1792,22.2084,11300.0
2011-06-06 10:25:00,30.47,30.5,30.47,30.49,12500.0,22.2157,22.2376,22.2157,22.2303,12500.0
2011-06-06 10:30:00,30.49,30.5,30.48,30.49,8900.0,22.2303,22.2376,22.223,22.2303,8900.0
2011-06-06 10:35:00,30.49,30.49,30.46,30.46,8200.0,22.2303,22.2303,22.2084,22.2084,8200.0
2011-06-06 10:40:00,30.46,30.49,30.45,30.47,8900.0,22.2084,22.2303,22.2011,22.2157,8900.0
2011-06-06 10:45:00,30.47,30.47,30.44,30.47,8700.0,22.2157,22.2157,22.1938,22.2157,8700.0
2011-06-06 10:50:00,30.47,30.49,30.46,30.48,12600.0,22.2157,22.2303,22.2084,22.223,12600.0
2011-06-06 10:55:00,30.49,30.52,30.49,30.51,37200.0,22.2303,22.2522,22.2303,22.2449,37200.0
2011-06-06 11:00:00,30.52,30.59,30.5,30.58,14500.0,22.2522,22.3032,22.2376,22.2959,14500.0
2011-06-06 11:05:00,30.58,30.59,30.56,30.57,5900.0,22.2959,22.3032,22.2813,22.2886,5900.0
2011-06-06 11:10:00,30.58,30.61,30.58,30.6,8100.0,22.2959,22.3178,22.2959,22.3105,8100.0
2011-06-06 11:15:00,30.6,30.61,30.59,30.59,7200.0,22.3105,22.3178,22.3032,22.3032,7200.0
2011-06-06 11:20:00,30.6,30.62,30.59,30.61,8700.0,22.3105,22.3251,22.3032,22.3178,8700.0
2011-06-06 11:25:00,30.61,30.62,30.61,30.61,3500.0,22.3178,22.3251,22.3178,22.3178,3500.0
2011-06-06 11:30:00,30.62,30.65,30.61,30.65,19300.0,22.3251,22.3469,22.3178,22.3469,19300.0
2011-06-06 11:35:00,30.65,30.65,30.63,30.63,33100.0,22.3469,22.3469,22.3324,22.3324,33100.0
2011-06-06 11:40:00,30.64,30.64,30.62,30.62,16800.0,22.3397,22.3397,22.3251,22.3251,16800.0
2011-06-06 11:45:00,30.62,30.63,30.62,30.62,8000.0,22.3251,22.3324,22.3251,22.3251,8000.0
2011-06-06 11:50:00,30.62,30.63,30.62,30.62,5200.0,22.3251,22.3324,22.3251,22.3251,5200.0
2011-06-06 11:55:00,30.62,30.63,30.62,30.63,2500.0,22.3251,22.3324,22.3251,22.3324,2500.0
2011-06-06 12:00:00,30.63,30.63,30.62,30.62,7100.0,22.3324,22.3324,22.3251,22.3251,7100.0
2011-06-06 12:05:00,30.62,30.62,30.59,30.6,28700.0,22.3251,22.3251,22.3032,22.3105,28700.0
2011-06-06 12:10:00,30.6,30.6,30.57,30.58,11600.0,22.3105,22.3105,22.2886,22.2959,11600.0
2011-06-06 12:15:00,30.58,30.58,30.57,30.57,3900.0,22.2959,22.2959,22.2886,22.2886,3900.0
2011-06-06 12:20:00,30.57,30.59,30.57,30.58,22200.0,22.2886,22.3032,22.2886,22.2959,22200.0
2011-06-06 12:25:00,30.58,30.61,30.58,30.6,9300.0,22.2959,22.3178,22.2959,22.3105,9300.0
2011-06-06 12:30:00,30.6,30.6,30.57,30.57,14100.0,22.3105,22.3105,22.2886,22.2886,14100.0
2011-06-06 12:35:00,30.57,30.6,30.57,30.59,15300.0,22.2886,22.3105,22.2886,22.3032,15300.0
2011-06-06 12:40:00,30.59,30.59,30.57,30.58,12900.0,22.3032,22.3032,22.2886,22.2959,12900.0
2011-06-06 12:45:00,30.58,30.58,30.56,30.56,4600.0,22.2959,22.2959,22.2813,22.2813,4600.0
2011-06-06 12:50:00,30.56,30.57,30.55,30.56,6000.0,22.2813,22.2886,22.274,22.2813,6000.0
2011-06-06 12:55:00,30.56,30.58,30.56,30.57,11500.0,22.2813,22.2959,22.2813,22.2886,11500.0
2011-06-06 13:00:00,30.58,30.58,30.55,30.55,13700.0,22.2959,22.2959,22.274,22.274,13700.0
2011-06-06 13:05:00,30.55,30.56,30.54,30.55,14100.0,22.274,22.2813,22.2667,22.274,14100.0
2011-06-06 13:10:00,30.55,30.6,30.54,30.59,90000.0,22.274,22.3105,22.2667,22.3032,90000.0
2011-06-06 13:15:00,30.6,30.62,30.6,30.61,9300.0,22.3105,22.3251,22.3105,22.3178,9300.0
2011-06-06 13:20:00,30.61,30.61,30.57,30.58,7000.0,22.3178,22.3178,22.2886,22.2959,7000.0
2011-06-06 13:25:00,30.58,30.59,30.57,30.59,8200.0,22.2959,22.3032,22.2886,22.3032,8200.0
2011-06-06 13:30:00,30.59,30.6,30.57,30.58,28300.0,22.3032,22.3105,22.2886,22.2959,28300.0
2011-06-06 13:35:00,30.58,30.59,30.58,30.58,3000.0,22.2959,22.3032,22.2959,22.2959,3000.0
2011-06-06 13:40:00,30.58,30.59,30.55,30.56,28600.0,22.2959,22.3032,22.274,22.2813,28600.0
2011-06-06 13:45:00,30.55,30.56,30.53,30.55,16700.0,22.274,22.2813,22.2595,22.274,16700.0
2011-06-06 13:50:00,30.55,30.58,30.54,30.57,10400.0,22.274,22.2959,22.2667,22.2886,10400.0
2011-06-06 13:55:00,30.57,30.57,30.55,30.55,11800.0,22.2886,22.2886,22.274,22.274,11800.0
2011-06-06 14:00:00,30.55,30.56,30.55,30.55,7800.0,22.274,22.2813,22.274,22.274,7800.0
2011-06-06 14:05:00,30.56,30.57,30.53,30.57,24700.0,22.2813,22.2886,22.2595,22.2886,24700.0
2011-06-06 14:10:00,30.57,30.57,30.55,30.56,8500.0,22.2886,22.2886,22.274,22.2813,8500.0
2011-06-06 14:15:00,30.56,30.6,30.55,30.57,51800.0,22.2813,22.3105,22.274,22.2886,51800.0
2011-06-06 14:20:00,30.57,30.58,30.57,30.57,4000.0,22.2886,22.2959,22.2886,22.2886,4000.0
2011-06-06 14:25:00,30.57,30.58,30.55,30.55,10000.0,22.2886,22.2959,22.274,22.274,10000.0
2011-06-06 14:30:00,30.55,30.55,30.55,30.55,4400.0,22.274,22.274,22.274,22.274,4400.0
2011-06-06 14:35:00,30.55,30.57,30.54,30.55,20800.0,22.274,22.2886,22.2667,22.274,20800.0
2011-06-06 14:40:00,30.54,30.56,30.53,30.56,12100.0,22.2667,22.2813,22.2595,22.2813,12100.0
2011-06-06 14:45:00,30.56,30.56,30.53,30.54,11800.0,22.2813,22.2813,22.2595,22.2667,11800.0
2011-06-06 14:50:00,30.54,30.56,30.5,30.5,35400.0,22.2667,22.2813,22.2376,22.2376,35400.0
2011-06-06 14:55:00,30.5,30.5,30.48,30.49,11900.0,22.2376,22.2376,22.223,22.2303,11900.0
2011-06-06 15:00:00,30.5,30.51,30.48,30.48,20600.0,22.2376,22.2449,22.223,22.223,20600.0
2011-06-06 15:05:00,30.48,30.49,30.45,30.46,20300.0,22.223,22.2303,22.2011,22.2084,20300.0
2011-06-06 15:10:00,30.46,30.46,30.41,30.42,13200.0,22.2084,22.2084,22.172,22.1792,13200.0
2011-06-06 15:15:00,30.43,30.44,30.42,30.44,20400.0,22.1865,22.1938,22.1792,22.1938,20400.0
2011-06-06 15:20:00,30.44,30.45,30.42,30.43,20000.0,22.1938,22.2011,22.1792,22.1865,20000.0
2011-06-06 15:25:00,30.43,30.44,30.41,30.42,14600.0,22.1865,22.1938,22.172,22.1792,14600.0
2011-06-06 15:30:00,30.43,30.47,30.42,30.46,22900.0,22.1865,22.2157,22.1792,22.2084,22900.0
2011-06-06 15:35:00,30.47,30.48,30.45,30.45,24600.0,22.2157,22.223,22.2011,22.2011,24600.0
2011-06-06 15:40:00,30.46,30.47,30.43,30.43,64400.0,22.2084,22.2157,22.1865,22.1865,64400.0
2011-06-06 15:45:00,30.42,30.43,30.4,30.41,82300.0,22.1792,22.1865,22.1647,22.172,82300.0
2011-06-06 15:50:00,30.4,30.41,30.38,30.41,77900.0,22.1647,22.172,22.1501,22.172,77900.0
2011-06-06 15:55:00,30.4,30.42,30.38,30.39,93700.0,22.1647,22.1792,22.1501,22.1574,93700.0
2011-06-07 09:30:00,30.48,30.55,30.45,30.46,34300.0,22.223,22.274,22.2011,22.2084,34300.0
2011-06-07 09:35:00,30.44,30.44,30.39,30.41,13600.0,22.1938,22.1938,22.1574,22.172,13600.0
2011-06-07 09:40:00,30.4,30.47,30.39,30.44,10700.0,22.1647,22.2157,22.1574,22.1938,10700.0
2011-06-07 09:45:00,30.44,30.44,30.36,30.38,13100.0,22.1938,22.1938,22.1355,22.1501,13100.0
2011-06-07 09:50:00,30.38,30.39,30.34,30.36,10000.0,22.1501,22.1574,22.1209,22.1355,10000.0
2011-06-07 09:55:00,30.36,30.4,30.36,30.37,12400.0,22.1355,22.1647,22.1355,22.1428,12400.0
2011-06-07 10:00:00,30.37,30.39,30.34,30.36,29300.0,22.1428,22.1574,22.1209,22.1355,29300.0
2011-06-07 10:05:00,30.37,30.4,30.36,30.39,28800.0,22.1428,22.1647,22.1355,22.1574,28800.0
2011-06-07 10:10:00,30.4,30.4,30.37,30.39,38300.0,22.1647,22.1647,22.1428,22.1574,38300.0
2011-06-07 10:15:00,30.39,30.41,30.37,30.37,22300.0,22.1574,22.172,22.1428,22.1428,22300.0
2011-06-07 10:20:00,30.38,30.4,30.37,30.4,7700.0,22.1501,22.1647,22.1428,22.1647,7700.0
2011-06-07 10:25:00,30.4,30.4,30.36,30.39,11100.0,22.1647,22.1647,22.1355,22.1574,11100.0
2011-06-07 10:30:00,30.4,30.41,30.37,30.37,16700.0,22.1647,22.172,22.1428,22.1428,16700.0
2011-06-07 10:35:00,30.37,30.4,30.37,30.4,43400.0,22.1428,22.1647,22.1428,22.1647,43400.0
2011-06-07 10:40:00,30.4,30.41,30.39,30.41,30100.0,22.1647,22.172,22.1574,22.172,30100.0
2011-06-07 10:45:00,30.41,30.41,30.36,30.37,39000.0,22.172,22.172,22.1355,22.1428,39000.0
2011-06-07 10:50:00,30.36,30.4,30.36,30.4,23600.0,22.1355,22.1647,22.1355,22.1647,23600.0
2011-06-07 10:55:00,30.4,30.41,30.39,30.39,17800.0,22.1647,22.172,22.1574,22.1574,17800.0
2011-06-07 11:00:00,30.39,30.4,30.36,30.36,20600.0,22.1574,22.1647,22.1355,22.1355,20600.0
2011-06-07 11:05:00,30.36,30.4,30.36,30.39,17300.0,22.1355,22.1647,22.1355,22.1574,17300.0
2011-06-07 11:10:00,30.39,30.4,30.36,30.36,27400.0,22.1574,22.1647,22.1355,22.1355,27400.0
2011-06-07 11:15:00,30.37,30.38,30.36,30.36,13800.0,22.1428,22.1501,22.1355,22.1355,13800.0
2011-06-07 11:20:00,30.36,30.37,30.34,30.34,17700.0,22.1355,22.1428,22.1209,22.1209,17700.0
2011-06-07 11:25:00,30.35,30.36,30.34,30.35,19000.0,22.1282,22.1355,22.1209,22.1282,19000.0
2011-06-07 11:30:00,30.35,30.37,30.34,30.35,22700.0,22.1282,22.1428,22.1209,22.1282,22700.0
2011-06-07 11:35:00,30.35,30.36,30.35,30.35,9000.0,22.1282,22.1355,22.1282,22.1282,9000.0
2011-06-07 11:40:00,30.35,30.37,30.35,30.36,21700.0,22.1282,22.1428,22.1282,22.1355,21700.0
2011-06-07 11:45:00,30.37,30.38,30.36,30.37,15900.0,22.1428,22.1501,22.1355,22.1428,15900.0
2011-06-07 11:50:00,30.37,30.4,30.37,30.37,19900.0,22.1428,22.1647,22.1428,22.1428,19900.0
2011-06-07 11:55:00,30.37,30.39,30.35,30.39,14600.0,22.1428,22.1574,22.1282,22.1574,14600.0
2011-06-07 12:00:00,30.39,30.39,30.35,30.36,19900.0,22.1574,22.1574,22.1282,22.1355,19900.0
2011-06-07 12:05:00,30.35,30.36,30.35,30.36,2200.0,22.1282,22.1355,22.1282,22.1355,2200.0
2011-06-07 12:10:00,30.35,30.36,30.33,30.34,39400.0,22.1282,22.1355,22.1136,22.1209,39400.0
2011-06-07 12:15:00,30.34,30.35,30.33,30.34,22700.0,22.1209,22.1282,22.1136,22.1209,22700.0
2011-06-07 12:20:00,30.35,30.35,30.34,30.35,12100.0,22.1282,22.1282,22.1209,22.1282,12100.0
2011-06-07 12:25:00,30.35,30.35,30.34,30.35,7300.0,22.1282,22.1282,22.1209,22.1282,7300.0
2011-06-07 12:30:00,30.35,30.35,30.34,30.35,23100.0,22.1282,22.1282,22.1209,22.1282,23100.0
2011-06-07 12:35:00,30.35,30.35,30.34,30.34,7400.0,22.1282,22.1282,22.1209,22.1209,7400.0
2011-06-07 12:40:00,30.35,30.35,30.32,30.33,9600.0,22.1282,22.1282,22.1063,22.1136,9600.0
2011-06-07 12:45:00,30.33,30.34,30.32,30.32,4100.0,22.1136,22.1209,22.1063,22.1063,4100.0
2011-06-07 12:50:00,30.32,30.36,30.32,30.35,13100.0,22.1063,22.1355,22.1063,22.1282,13100.0
2011-06-07 12:55:00,30.36,30.38,30.35,30.38,17100.0,22.1355,22.1501,22.1282,22.1501,17100.0
2011-06-07 13:00:00,30.38,30.38,30.36,30.37,12100.0,22.1501,22.1501,22.1355,22.1428,12100.0
2011-06-07 13:05:00,30.37,30.39,30.37,30.37,11700.0,22.1428,22.1574,22.1428,22.1428,11700.0
2011-06-07 13:10:00,30.37,30.39,30.37,30.37,8000.0,22.1428,22.1574,22.1428,22.1428,8000.0
2011-06-07 13:15:00,30.37,30.38,30.36,30.37,8700.0,22.1428,22.1501,22.1355,22.1428,8700.0
2011-06-07 13:20:00,30.36,30.37,30.34,30.35,6200.0,22.1355,22.1428,22.1209,22.1282,6200.0
2011-06-07 13:25:00,30.35,30.35,30.34,30.35,3900.0,22.1282,22.1282,22.1209,22.1282,3900.0
2011-06-07 13:30:00,30.35,30.36,30.33,30.34,23300.0,22.1282,22.1355,22.1136,22.1209,23300.0
2011-06-07 13:35:00,30.34,30.36,30.33,30.35,19400.0,22.1209,22.1355,22.1136,22.1282,19400.0
2011-06-07 13:40:00,30.35,30.36,30.33,30.34,22200.0,22.1282,22.1355,22.1136,22.1209,22200.0
2011-06-07 13:45:00,30.33,30.34,30.33,30.33,2300.0,22.1136,22.1209,22.1136,22.1136,2300.0
2011-06-07 13:50:00,30.34,30.34,30.33,30.34,9600.0,22.1209,22.1209,22.1136,22.1209,9600.0
2011-06-07 13:55:00,30.34,30.35,30.33,30.34,9100.0,22.1209,22.1282,22.1136,22.1209,9100.0
2011-06-07 14:00:00,30.33,30.35,30.33,30.35,9800.0,22.1136,22.1282,22.1136,22.1282,9800.0
2011-06-07 14:05:00,30.35,30.36,30.34,30.34,17600.0,22.1282,22.1355,22.1209,22.1209,17600.0
2011-06-07 14:10:00,30.35,30.36,30.34,30.35,9300.0,22.1282,22.1355,22.1209,22.1282,9300.0
2011-06-07 14:15:00,30.36,30.38,30.35,30.38,15500.0,22.1355,22.1501,22.1282,22.1501,15500.0
2011-06-07 14:20:00,30.38,30.39,30.36,30.36,15700.0,22.1501,22.1574,22.1355,22.1355,15700.0
2011-06-07 14:25:00,30.37,30.37,30.36,30.36,9000.0,22.1428,22.1428,22.1355,22.1355,9000.0
2011-06-07 14:30:00,30.36,30.37,30.33,30.36,21100.0,22.1355,22.1428,22.1136,22.1355,21100.0
2011-06-07 14:35:00,30.36,30.36,30.35,30.36,6600.0,22.1355,22.1355,22.1282,22.1355,6600.0
2011-06-07 14:40:00,30.35,30.37,30.35,30.36,13400.0,22.1282,22.1428,22.1282,22.1355,13400.0
2011-06-07 14:45:00,30.36,30.38,30.35,30.37,14700.0,22.1355,22.1501,22.1282,22.1428,14700.0
2011-06-07 14:50:00,30.37,30.38,30.35,30.37,20600.0,22.1428,22.1501,22.1282,22.1428,20600.0
2011-06-07 14:55:00,30.37,30.37,30.34,30.37,17600.0,22.1428,22.1428,22.1209,22.1428,17600.0
2011-06-07 15:00:00,30.37,30.38,30.34,30.35,20000.0,22.1428,22.1501,22.1209,22.1282,20000.0
2011-06-07 15:05:00,30.35,30.36,30.34,30.34,42700.0,22.1282,22.1355,22.1209,22.1209,42700.0
2011-06-07 15:10:00,30.34,30.37,30.34,30.37,26800.0,22.1209,22.1428,22.1209,22.1428,26800.0
2011-06-07 15:15:00,30.37,30.37,30.33,30.33,25900.0,22.1428,22.1428,22.1136,22.1136,25900.0
2011-06-07 15:20:00,30.33,30.34,30.31,30.32,20100.0,22.1136,22.1209,22.099,22.1063,20100.0
2011-06-07 15:25:00,30.33,30.35,30.32,30.35,12400.0,22.1136,22.1282,22.1063,22.1282,12400.0
2011-06-07 15:30:00,30.35,30.35,30.31,30.34,31400.0,22.1282,22.1282,22.099,22.1209,31400.0
2011-06-07 15:35:00,30.34,30.35,30.3,30.3,37100.0,22.1209,22.1282,22.0918,22.0918,37100.0
2011-06-07 15:40:00,30.3,30.31,30.24,30.25,45700.0,22.0918,22.099,22.048,22.0553,45700.0
2011-06-07 15:45:00,30.25,30.28,30.22,30.23,88200.0,22.0553,22.0772,22.0334,22.0407,88200.0
2011-06-07 15:50:00,30.22,30.23,30.19,30.22,101200.0,22.0334,22.0407,22.0116,22.0334,101200.0
2011-06-07 15:55:00,30.21,30.22,30.16,30.18,119400.0,22.0261,22.0334,21.9897,22.0043,119400.0
2011-06-08 09:30:00,30.12,30.18,30.08,30.14,18800.0,21.9605,22.0043,21.9314,21.9751,18800.0
2011-06-08 09:35:00,30.13,30.13,30.07,30.09,12500.0,21.9678,21.9678,21.9241,21.9386,12500.0
2011-06-08 09:40:00,30.09,30.1,30.06,30.06,9300.0,21.9386,21.9459,21.9168,21.9168,9300.0
2011-06-08 09:45:00,30.06,30.07,30.03,30.03,9600.0,21.9168,21.9241,21.8949,21.8949,9600.0
2011-06-08 09:50:00,30.03,30.04,30.02,30.04,10800.0,21.8949,21.9022,21.8876,21.9022,10800.0
2011-06-08 09:55:00,30.04,30.04,30.0,30.01,17800.0,21.9022,21.9022,21.873,21.8803,17800.0
2011-06-08 10:00:00,30.0,30.01,30.0,30.0,16500.0,21.873,21.8803,21.873,21.873,16500.0
2011-06-08 10:05:00,30.01,30.01,30.0,30.0,4800.0,21.8803,21.8803,21.873,21.873,4800.0
2011-06-08 10:10:00,30.0,30.02,30.0,30.01,49500.0,21.873,21.8876,21.873,21.8803,49500.0
2011-06-08 10:15:00,30.0,30.04,30.0,30.01,37300.0,21.873,21.9022,21.873,21.8803,37300.0
2011-06-08 10:20:00,30.01,30.02,30.0,30.01,24700.0,21.8803,21.8876,21.873,21.8803,24700.0
2011-06-08 10:25:00,30.01,30.02,30.0,30.01,13400.0,21.8803,21.8876,21.873,21.8803,13400.0
2011-06-08 10:30:00,30.0,30.0,29.97,29.99,31300.0,21.873,21.873,21.8512,21.8657,31300.0
2011-06-08 10:35:00,29.99,30.02,29.96,29.97,12800.0,21.8657,21.8876,21.8439,21.8512,12800.0
2011-06-08 10:40:00,29.97,29.99,29.96,29.99,5800.0,21.8512,21.8657,21.8439,21.8657,5800.0
2011-06-08 10:45:00,29.99,30.0,29.99,30.0,9400.0,21.8657,21.873,21.8657,21.873,9400.0
2011-06-08 10:50:00,29.99,30.06,29.98,30.05,91200.0,21.8657,21.9168,21.8584,21.9095,91200.0
2011-06-08 10:55:00,30.05,30.06,30.03,30.05,24900.0,21.9095,21.9168,21.8949,21.9095,24900.0
2011-06-08 11:00:00,30.06,30.11,30.05,30.1,18500.0,21.9168,21.9532,21.9095,21.9459,18500.0
2011-06-08 11:05:00,30.1,30.11,30.09,30.11,21900.0,21.9459,21.9532,21.9386,21.9532,21900.0
2011-06-08 11:10:00,30.1,30.11,30.08,30.1,48900.0,21.9459,21.9532,21.9314,21.9459,48900.0
2011-06-08 11:15:00,30.1,30.13,30.09,30.1,56700.0,21.9459,21.9678,21.9386,21.9459,56700.0
2011-06-08 11:20:00,30.1,30.11,30.1,30.1,21000.0,21.9459,21.9532,21.9459,21.9459,21000.0
2011-06-08 11:25:00,30.1,30.11,30.09,30.1,55000.0,21.9459,21.9532,21.9386,21.9459,55000.0
2011-06-08 11:30:00,30.1,30.11,30.09,30.1,46500.0,21.9459,21.9532,21.9386,21.9459,46500.0
2011-06-08 11:35:00,30.11,30.12,30.09,30.1,36500.0,21.9532,21.9605,21.9386,21.9459,36500.0
2011-06-08 11:40:00,30.1,30.11,30.08,30.08,37700.0,21.9459,21.9532,21.9314,21.9314,37700.0
2011-06-08 11:45:00,30.08,30.11,30.08,30.09,29500.0,21.9314,21.9532,21.9314,21.9386,29500.0
2011-06-08 11:50:00,30.1,30.13,30.1,30.11,18200.0,21.9459,21.9678,21.9459,21.9532,18200.0
2011-06-08 11:55:00,30.12,30.15,30.11,30.14,20300.0,21.9605,21.9824,21.9532,21.9751,20300.0
2011-06-08 12:00:00,30.14,30.16,30.14,30.14,23400.0,21.9751,21.9897,21.9751,21.9751,23400.0
2011-06-08 12:05:00,30.14,30.15,30.12,30.14,28700.0,21.9751,21.9824,21.9605,21.9751,28700.0
2011-06-08 12:10:00,30.14,30.17,30.14,30.15,24000.0,21.9751,21.997,21.9751,21.9824,24000.0
2011-06-08 12:15:00,30.14,30.17,30.14,30.17,35400.0,21.9751,21.997,21.9751,21.997,35400.0
2011-06-08 12:20:00,30.16,30.2,30.14,30.15,35000.0,21.9897,22.0188,21.9751,21.9824,35000.0
2011-06-08 12:25:00,30.14,30.2,30.14,30.19,50700.0,21.9751,22.0188,21.9751,22.0116,50700.0
2011-06-08 12:30:00,30.19,30.21,30.18,30.2,39400.0,22.0116,22.0261,22.0043,22.0188,39400.0
2011-06-08 12:35:00,30.2,30.21,30.19,30.2,36600.0,22.0188,22.0261,22.0116,22.0188,36600.0
2011-06-08 12:40:00,30.2,30.25,30.19,30.24,45400.0,22.0188,22.0553,22.0116,22.048,45400.0
2011-06-08 12:45:00,30.25,30.25,30.22,30.22,16900.0,22.0553,22.0553,22.0334,22.0334,16900.0
2011-06-08 12:50:00,30.21,30.21,30.17,30.17,21700.0,22.0261,22.0261,21.997,21.997,21700.0
2011-06-08 12:55:00,30.17,30.17,30.15,30.16,32500.0,21.997,21.997,21.9824,21.9897,32500.0
2011-06-08 13:00:00,30.15,30.17,30.15,30.16,44600.0,21.9824,21.997,21.9824,21.9897,44600.0
2011-06-08 13:05:00,30.16,30.18,30.16,30.17,21600.0,21.9897,22.0043,21.9897,21.997,21600.0
2011-06-08 13:10:00,30.17,30.17,30.15,30.16,13400.0,21.997,21.997,21.9824,21.9897,13400.0
2011-06-08 13:15:00,30.15,30.15,30.14,30.14,17600.0,21.9824,21.9824,21.9751,21.9751,17600.0
2011-06-08 13:20:00,30.14,30.15,30.14,30.15,18800.0,21.9751,21.9824,21.9751,21.9824,18800.0
2011-06-08 13:25:00,30.15,30.16,30.14,30.16,30700.0,21.9824,21.9897,21.9751,21.9897,30700.0
2011-06-08 13:30:00,30.16,30.16,30.13,30.14,52000.0,21.9897,21.9897,21.9678,21.9751,52000.0
2011-06-08 13:35:00,30.14,30.15,30.12,30.13,56500.0,21.9751,21.9824,21.9605,21.9678,56500.0
2011-06-08 13:40:00,30.13,30.14,30.08,30.09,70800.0,21.9678,21.9751,21.9314,21.9386,70800.0
2011-06-08 13:45:00,30.08,30.1,30.07,30.08,35300.0,21.9314,21.9459,21.9241,21.9314,35300.0
2011-06-08 13:50:00,30.09,30.1,30.08,30.1,9100.0,21.9386,21.9459,21.9314,21.9459,9100.0
2011-06-08 13:55:00,30.09,30.1,30.06,30.07,36100.0,21.9386,21.9459,21.9168,21.9241,36100.0
2011-06-08 14:00:00,30.07,30.13,30.07,30.11,44600.0,21.9241,21.9678,21.9241,21.9532,44600.0
2011-06-08 14:05:00,30.12,30.14,30.07,30.09,75300.0,21.9605,21.9751,21.9241,21.9386,75300.0
2011-06-08 14:10:00,30.1,30.1,30.05,30.08,31400.0,21.9459,21.9459,21.9095,21.9314,31400.0
2011-06-08 14:15:00,30.07,30.11,30.06,30.08,43700.0,21.9241,21.9532,21.9168,21.9314,43700.0
2011-06-08 14:20:00,30.08,30.09,30.04,30.05,71300.0,21.9314,21.9386,21.9022,21.9095,71300.0
2011-06-08 14:25:00,30.05,30.06,30.05,30.06,34400.0,21.9095,21.9168,21.9095,21.9168,34400.0
2011-06-08 14:30:00,30.05,30.09,30.05,30.09,31700.0,21.9095,21.9386,21.9095,21.9386,31700.0
2011-06-08 14:35:00,30.08,30.16,30.08,30.16,85200.0,21.9314,21.9897,21.9314,21.9897,85200.0
2011-06-08 14:40:00,30.16,30.18,30.13,30.13,28800.0,21.9897,22.0043,21.9678,21.9678,28800.0
2011-06-08 14:45:00,30.13,30.16,30.13,30.15,24900.0,21.9678,21.9897,21.9678,21.9824,24900.0
2011-06-08 14:50:00,30.15,30.18,30.15,30.18,23100.0,21.9824,22.0043,21.9824,22.0043,23100.0
2011-06-08 14:55:00,30.18,30.2,30.16,30.18,27400.0,22.0043,22.0188,21.9897,22.0043,27400.0
2011-06-08 15:00:00,30.17,30.18,30.16,30.17,25200.0,21.997,22.0043,21.9897,21.997,25200.0
2011-06-08 15:05:00,30.17,30.18,30.16,30.17,15100.0,21.997,22.0043,21.9897,21.997,15100.0
2011-06-08 15:10:00,30.17,30.2,30.17,30.18,23800.0,21.997,22.0188,21.997,22.0043,23800.0
2011-06-08 15:15:00,30.18,30.19,30.16,30.18,25700.0,22.0043,22.0116,21.9897,22.0043,25700.0
2011-06-08 15:20:00,30.17,30.18,30.16,30.18,41700.0,21.997,22.0043,21.9897,22.0043,41700.0
2011-06-08 15:25:00,30.17,30.18,30.14,30.16,42000.0,21.997,22.0043,21.9751,21.9897,42000.0
2011-06-08 15:30:00,30.15,30.18,30.13,30.14,75300.0,21.9824,22.0043,21.9678,21.9751,75300.0
2011-06-08 15:35:00,30.14,30.17,30.12,30.15,54500.0,21.9751,21.997,21.9605,21.9824,54500.0
2011-06-08 15:40:00,30.15,30.16,30.15,30.16,25900.0,21.9824,21.9897,21.9824,21.9897,25900.0
2011-06-08 15:45:00,30.15,30.2,30.15,30.16,124500.0,21.9824,22.0188,21.9824,21.9897,124500.0
2011-06-08 15:50:00,30.16,30.18,30.14,30.16,57000.0,21.9897,22.0043,21.9751,21.9897,57000.0
2011-06-08 15:55:00,30.17,30.2,30.16,30.19,162900.0,21.997,22.0188,21.9897,22.0116,162900.0
2011-06-09 09:30:00,30.17,30.3,30.15,30.19,31300.0,21.997,22.0918,21.9824,22.0116,31300.0
2011-06-09 09:35:00,30.19,30.19,30.13,30.15,34900.0,22.0116,22.0116,21.9678,21.9824,34900.0
2011-06-09 09:40:00,30.14,30.2,30.13,30.16,20200.0,21.9751,22.0188,21.9678,21.9897,20200.0
2011-06-09 09:45:00,30.16,30.16,30.14,30.15,10000.0,21.9897,21.9897,21.9751,21.9824,10000.0
2011-06-09 09:50:00,30.15,30.15,30.12,30.14,9800.0,21.9824,21.9824,21.9605,21.9751,9800.0
2011-06-09 09:55:00,30.14,30.15,30.1,30.15,17400.0,21.9751,21.9824,21.9459,21.9824,17400.0
2011-06-09 10:00:00,30.15,30.18,30.13,30.17,27800.0,21.9824,22.0043,21.9678,21.997,27800.0
2011-06-09 10:05:00,30.17,30.19,30.14,30.18,14900.0,21.997,22.0116,21.9751,22.0043,14900.0
2011-06-09 10:10:00,30.18,30.19,30.15,30.16,10300.0,22.0043,22.0116,21.9824,21.9897,10300.0
2011-06-09 10:15:00,30.15,30.16,30.14,30.15,7100.0,21.9824,21.9897,21.9751,21.9824,7100.0
2011-06-09 10:20:00,30.15,30.15,30.13,30.14,7400.0,21.9824,21.9824,21.9678,21.9751,7400.0
2011-06-09 10:25:00,30.14,30.15,30.13,30.14,8800.0,21.9751,21.9824,21.9678,21.9751,8800.0
2011-06-09 10:30:00,30.14,30.16,30.13,30.15,15500.0,21.9751,21.9897,21.9678,21.9824,15500.0
2011-06-09 10:35:00,30.16,30.2,30.13,30.19,31000.0,21.9897,22.0188,21.9678,22.0116,31000.0
2011-06-09 10:40:00,30.19,30.2,30.14,30.15,12000.0,22.0116,22.0188,21.9751,21.9824,12000.0
2011-06-09 10:45:00,30.15,30.18,30.13,30.18,12100.0,21.9824,22.0043,21.9678,22.0043,12100.0
2011-06-09 10:50:00,30.18,30.21,30.18,30.21,9600.0,22.0043,22.0261,22.0043,22.0261,9600.0
2011-06-09 10:55:00,30.2,30.2,30.17,30.18,13000.0,22.0188,22.0188,21.997,22.0043,13000.0
2011-06-09 11:00:00,30.18,30.18,30.16,30.17,9700.0,22.0043,22.0043,21.9897,21.997,9700.0
2011-06-09 11:05:00,30.18,30.18,30.14,30.14,7600.0,22.0043,22.0043,21.9751,21.9751,7600.0
2011-06-09 11:10:00,30.14,30.14,30.11,30.12,5500.0,21.9751,21.9751,21.9532,21.9605,5500.0
2011-06-09 11:15:00,30.11,30.12,30.11,30.11,6700.0,21.9532,21.9605,21.9532,21.9532,6700.0
2011-06-09 11:20:00,30.11,30.12,30.07,30.07,12500.0,21.9532,21.9605,21.9241,21.9241,12500.0
2011-06-09 11:25:00,30.07,30.07,30.04,30.04,19200.0,21.9241,21.9241,21.9022,21.9022,19200.0
2011-06-09 11:30:00,30.04,30.06,30.04,30.05,11800.0,21.9022,21.9168,21.9022,21.9095,11800.0
2011-06-09 11:35:00,30.05,30.07,30.05,30.06,11200.0,21.9095,21.9241,21.9095,21.9168,11200.0
2011-06-09 11:40:00,30.06,30.07,30.04,30.04,13500.0,21.9168,21.9241,21.9022,21.9022,13500.0
2011-06-09 11:45:00,30.04,30.07,30.04,30.07,44900.0,21.9022,21.9241,21.9022,21.9241,44900.0
2011-06-09 11:50:00,30.07,30.09,30.06,30.06,34800.0,21.9241,21.9386,21.9168,21.9168,34800.0
2011-06-09 11:55:00,30.06,30.07,30.06,30.06,21100.0,21.9168,21.9241,21.9168,21.9168,21100.0
2011-06-09 12:00:00,30.06,30.08,30.06,30.07,9100.0,21.9168,21.9314,21.9168,21.9241,9100.0
2011-06-09 12:05:00,30.08,30.09,30.07,30.07,22400.0,21.9314,21.9386,21.9241,21.9241,22400.0
2011-06-09 12:10:00,30.07,30.13,30.07,30.12,43800.0,21.9241,21.9678,21.9241,21.9605,43800.0
2011-06-09 12:15:00,30.12,30.14,30.11,30.11,27700.0,21.9605,21.9751,21.9532,21.9532,27700.0
2011-06-09 12:20:00,30.11,30.11,30.09,30.1,16400.0,21.9532,21.9532,21.9386,21.9459,16400.0
2011-06-09 12:25:00,30.09,30.15,30.09,30.15,22000.0,21.9386,21.9824,21.9386,21.9824,22000.0
2011-06-09 12:30:00,30.16,30.16,30.12,30.12,19600.0,21.9897,21.9897,21.9605,21.9605,19600.0
2011-06-09 12:35:00,30.13,30.13,30.1,30.12,16400.0,21.9678,21.9678,21.9459,21.9605,16400.0
2011-06-09 12:40:00,30.1,30.11,30.1,30.11,8200.0,21.9459,21.9532,21.9459,21.9532,8200.0
2011-06-09 12:45:00,30.11,30.14,30.11,30.13,20900.0,21.9532,21.9751,21.9532,21.9678,20900.0
2011-06-09 12:50:00,30.13,30.14,30.13,30.14,13000.0,21.9678,21.9751,21.9678,21.9751,13000.0
2011-06-09 12:55:00,30.14,30.15,30.13,30.14,23600.0,21.9751,21.9824,21.9678,21.9751,23600.0
2011-06-09 13:00:00,30.15,30.17,30.15,30.16,17600.0,21.9824,21.997,21.9824,21.9897,17600.0
2011-06-09 13:05:00,30.16,30.18,30.16,30.18,16700.0,21.9897,22.0043,21.9897,22.0043,16700.0
2011-06-09 13:10:00,30.19,30.21,30.19,30.2,9200.0,22.0116,22.0261,22.0116,22.0188,9200.0
2011-06-09 13:15:00,30.21,30.23,30.21,30.23,11500.0,22.0261,22.0407,22.0261,22.0407,11500.0
2011-06-09 13:20:00,30.23,30.25,30.22,30.23,18000.0,22.0407,22.0553,22.0334,22.0407,18000.0
2011-06-09 13:25:00,30.24,30.25,30.22,30.25,19100.0,22.048,22.0553,22.0334,22.0553,19100.0
2011-06-09 13:30:00,30.25,30.26,30.24,30.25,15900.0,22.0553,22.0626,22.048,22.0553,15900.0
2011-06-09 13:35:00,30.26,30.26,30.21,30.24,26200.0,22.0626,22.0626,22.0261,22.048,26200.0
2011-06-09 13:40:00,30.23,30.25,30.23,30.25,7900.0,22.0407,22.0553,22.0407,22.0553,7900.0
2011-06-09 13:45:00,30.25,30.26,30.24,30.25,10700.0,22.0553,22.0626,22.048,22.0553,10700.0
2011-06-09 13:50:00,30.25,30.26,30.25,30.26,14400.0,22.0553,22.0626,22.0553,22.0626,14400.0
2011-06-09 13:55:00,30.26,30.26,30.23,30.24,33500.0,22.0626,22.0626,22.0407,22.048,33500.0
2011-06-09 14:00:00,30.23,30.28,30.23,30.27,14900.0,22.0407,22.0772,22.0407,22.0699,14900.0
2011-06-09 14:05:00,30.27,30.28,30.25,30.25,13500.0,22.0699,22.0772,22.0553,22.0553,13500.0
2011-06-09 14:10:00,30.25,30.26,30.24,30.25,12300.0,22.0553,22.0626,22.048,22.0553,12300.0
2011-06-09 14:15:00,30.26,30.26,30.25,30.26,7800.0,22.0626,22.0626,22.0553,22.0626,7800.0
2011-06-09 14:20:00,30.26,30.26,30.25,30.26,4900.0,22.0626,22.0626,22.0553,22.0626,4900.0
2011-06-09 14:25:00,30.25,30.26,30.24,30.24,24500.0,22.0553,22.0626,22.048,22.048,24500.0
2011-06-09 14:30:00,30.24,30.28,30.24,30.28,32000.0,22.048,22.0772,22.048,22.0772,32000.0
2011-06-09 14:35:00,30.28,30.33,30.27,30.32,54200.0,22.0772,22.1136,22.0699,22.1063,54200.0
2011-06-09 14:40:00,30.32,30.36,30.32,30.36,17400.0,22.1063,22.1355,22.1063,22.1355,17400.0
2011-06-09 14:45:00,30.36,30.36,30.35,30.35,6700.0,22.1355,22.1355,22.1282,22.1282,6700.0
2011-06-09 14:50:00,30.36,30.37,30.34,30.37,22900.0,22.1355,22.1428,22.1209,22.1428,22900.0
2011-06-09 14:55:00,30.36,30.36,30.34,30.34,10900.0,22.1355,22.1355,22.1209,22.1209,10900.0
2011-06-09 15:00:00,30.34,30.36,30.33,30.35,26700.0,22.1209,22.1355,22.1136,22.1282,26700.0
2011-06-09 15:05:00,30.35,30.36,30.35,30.36,29100.0,22.1282,22.1355,22.1282,22.1355,29100.0
2011-06-09 15:10:00,30.35,30.36,30.34,30.35,24500.0,22.1282,22.1355,22.1209,22.1282,24500.0
2011-06-09 15:15:00,30.34,30.34,30.27,30.28,42400.0,22.1209,22.1209,22.0699,22.0772,42400.0
2011-06-09 15:20:00,30.28,30.29,30.26,30.29,60300.0,22.0772,22.0845,22.0626,22.0845,60300.0
2011-06-09 15:25:00,30.29,30.3,30.28,30.3,24500.0,22.0845,22.0918,22.0772,22.0918,24500.0
2011-06-09 15:30:00,30.3,30.3,30.25,30.25,36400.0,22.0918,22.0918,22.0553,22.0553,36400.0
2011-06-09 15:35:00,30.25,30.28,30.25,30.25,45100.0,22.0553,22.0772,22.0553,22.0553,45100.0
2011-06-09 15:40:00,30.25,30.26,30.21,30.22,78300.0,22.0553,22.0626,22.0261,22.0334,78300.0
2011-06-09 15:45:00,30.21,30.23,30.18,30.2,97800.0,22.0261,22.0407,22.0043,22.0188,97800.0
2011-06-09 15:50:00,30.2,30.2,30.19,30.2,41100.0,22.0188,22.0188,22.0116,22.0188,41100.0
2011-06-09 15:55:00,30.19,30.22,30.19,30.2,219000.0,22.0116,22.0334,22.0116,22.0188,219000.0
2011-06-10 09:30:00,30.1,30.14,30.06,30.13,14300.0,21.9459,21.9751,21.9168,21.9678,14300.0
2011-06-10 09:35:00,30.12,30.16,30.1,30.1,12200.0,21.9605,21.9897,21.9459,21.9459,12200.0
2011-06-10 09:40:00,30.09,30.11,30.06,30.11,7800.0,21.9386,21.9532,21.9168,21.9532,7800.0
2011-06-10 09:45:00,30.1,30.1,30.05,30.05,9200.0,21.9459,21.9459,21.9095,21.9095,9200.0
2011-06-10 09:50:00,30.05,30.06,30.0,30.0,16200.0,21.9095,21.9168,21.873,21.873,16200.0
2011-06-10 09:55:00,30.01,30.02,29.99,30.0,11700.0,21.8803,21.8876,21.8657,21.873,11700.0
2011-06-10 10:00:00,30.01,30.04,29.99,30.04,12400.0,21.8803,21.9022,21.8657,21.9022,12400.0
2011-06-10 10:05:00,30.04,30.04,29.96,29.96,24000.0,21.9022,21.9022,21.8439,21.8439,24000.0
2011-06-10 10:10:00,29.97,29.99,29.96,29.97,12000.0,21.8512,21.8657,21.8439,21.8512,12000.0
2011-06-10 10:15:00,29.98,29.99,29.95,29.96,29900.0,21.8584,21.8657,21.8366,21.8439,29900.0
2011-06-10 10:20:00,29.96,29.97,29.95,29.95,15800.0,21.8439,21.8512,21.8366,21.8366,15800.0
2011-06-10 10:25:00,29.95,30.01,29.94,30.01,25300.0,21.8366,21.8803,21.8293,21.8803,25300.0
2011-06-10 10:30:00,30.02,30.05,30.02,30.04,28500.0,21.8876,21.9095,21.8876,21.9022,28500.0
2011-06-10 10:35:00,30.05,30.05,30.03,30.03,14200.0,21.9095,21.9095,21.8949,21.8949,14200.0
2011-06-10 10:40:00,30.03,30.03,29.98,30.0,25200.0,21.8949,21.8949,21.8584,21.873,25200.0
2011-06-10 10:45:00,30.0,30.01,29.98,30.01,9100.0,21.873,21.8803,21.8584,21.8803,9100.0
2011-06-10 10:50:00,30.0,30.02,29.98,29.99,9400.0,21.873,21.8876,21.8584,21.8657,9400.0
2011-06-10 10:55:00,30.0,30.0,29.97,30.0,14600.0,21.873,21.873,21.8512,21.873,14600.0
2011-06-10 11:00:00,29.99,30.0,29.97,29.97,25900.0,21.8657,21.873,21.8512,21.8512,25900.0
2011-06-10 11:05:00,29.97,29.98,29.95,29.96,72600.0,21.8512,21.8584,21.8366,21.8439,72600.0
2011-06-10 11:10:00,29.96,29.98,29.95,29.95,24200.0,21.8439,21.8584,21.8366,21.8366,24200.0
2011-06-10 11:15:00,29.96,29.99,29.95,29.99,26000.0,21.8439,21.8657,21.8366,21.8657,26000.0
2011-06-10 11:20:00,29.99,30.0,29.97,29.98,19800.0,21.8657,21.873,21.8512,21.8584,19800.0
2011-06-10 11:25:00,29.99,30.0,29.99,29.99,20200.0,21.8657,21.873,21.8657,21.8657,20200.0
2011-06-10 11:30:00,29.99,30.0,29.99,30.0,3100.0,21.8657,21.873,21.8657,21.873,3100.0
2011-06-10 11:35:00,29.99,30.01,29.96,29.96,18000.0,21.8657,21.8803,21.8439,21.8439,18000.0
2011-06-10 11:40:00,29.96,29.99,29.95,29.98,13300.0,21.8439,21.8657,21.8366,21.8584,13300.0
2011-06-10 11:45:00,29.99,29.99,29.96,29.98,19700.0,21.8657,21.8657,21.8439,21.8584,19700.0
2011-06-10 11:50:00,29.98,29.98,29.96,29.97,7900.0,21.8584,21.8584,21.8439,21.8512,7900.0
2011-06-10 11:55:00,29.97,29.97,29.95,29.97,20800.0,21.8512,21.8512,21.8366,21.8512,20800.0
2011-06-10 12:00:00,29.97,29.98,29.96,29.97,21500.0,21.8512,21.8584,21.8439,21.8512,21500.0
2011-06-10 12:05:00,29.97,29.97,29.94,29.95,23900.0,21.8512,21.8512,21.8293,21.8366,23900.0
2011-06-10 12:10:00,29.95,29.95,29.9,29.9,19500.0,21.8366,21.8366,21.8001,21.8001,19500.0
2011-06-10 12:15:00,29.9,29.93,29.89,29.93,19600.0,21.8001,21.822,21.7928,21.822,19600.0
2011-06-10 12:20:00,29.94,29.96,29.93,29.95,12300.0,21.8293,21.8439,21.822,21.8366,12300.0
2011-06-10 12:25:00,29.95,29.96,29.94,29.95,18200.0,21.8366,21.8439,21.8293,21.8366,18200.0
2011-06-10 12:30:00,29.94,29.98,29.94,29.98,8100.0,21.8293,21.8584,21.8293,21.8584,8100.0
2011-06-10 12:35:00,29.98,29.98,29.96,29.97,7400.0,21.8584,21.8584,21.8439,21.8512,7400.0
2011-06-10 12:40:00,29.97,29.98,29.96,29.96,6300.0,21.8512,21.8584,21.8439,21.8439,6300.0
2011-06-10 12:45:00,29.95,29.96,29.95,29.95,6300.0,21.8366,21.8439,21.8366,21.8366,6300.0
2011-06-10 12:50:00,29.96,29.98,29.96,29.98,10700.0,21.8439,21.8584,21.8439,21.8584,10700.0
2011-06-10 12:55:00,29.98,29.98,29.97,29.97,3400.0,21.8584,21.8584,21.8512,21.8512,3400.0
2011-06-10 13:00:00,29.97,29.98,29.96,29.98,15900.0,21.8512,21.8584,21.8439,21.8584,15900.0
2011-06-10 13:05:00,29.97,29.98,29.96,29.97,9200.0,21.8512,21.8584,21.8439,21.8512,9200.0
2011-06-10 13:10:00,29.97,29.98,29.95,29.95,7300.0,21.8512,21.8584,21.8366,21.8366,7300.0
2011-06-10 13:15:00,29.95,29.97,29.95,29.96,9400.0,21.8366,21.8512,21.8366,21.8439,9400.0
2011-06-10 13:20:00,29.96,29.97,29.95,29.95,21700.0,21.8439,21.8512,21.8366,21.8366,21700.0
2011-06-10 13:25:00,29.94,29.95,29.94,29.95,3200.0,21.8293,21.8366,21.8293,21.8366,3200.0
2011-06-10 13:30:00,29.94,29.95,29.93,29.94,26000.0,21.8293,21.8366,21.822,21.8293,26000.0
2011-06-10 13:35:00,29.94,29.94,29.89,29.9,55800.0,21.8293,21.8293,21.7928,21.8001,55800.0
2011-06-10 13:40:00,29.9,29.9,29.88,29.89,14000.0,21.8001,21.8001,21.7855,21.7928,14000.0
2011-06-10 13:45:00,29.88,29.88,29.84,29.86,49700.0,21.7855,21.7855,21.7564,21.771,49700.0
2011-06-10 13:50:00,29.87,29.88,29.85,29.87,25800.0,21.7782,21.7855,21.7637,21.7782,25800.0
2011-06-10 13:55:00,29.87,29.88,29.86,29.87,11200.0,21.7782,21.7855,21.771,21.7782,11200.0
2011-06-10 14:00:00,29.87,29.91,29.87,29.9,28400.0,21.7782,21.8074,21.7782,21.8001,28400.0
2011-06-10 14:05:00,29.91,29.99,29.9,29.95,85000.0,21.8074,21.8657,21.8001,21.8366,85000.0
2011-06-10 14:10:00,29.96,29.97,29.93,29.96,27900.0,21.8439,21.8512,21.822,21.8439,27900.0
2011-06-10 14:15:00,29.96,29.99,29.94,29.98,12600.0,21.8439,21.8657,21.8293,21.8584,12600.0
2011-06-10 14:20:00,29.99,30.0,29.93,29.96,50800.0,21.8657,21.873,21.822,21.8439,50800.0
2011-06-10 14:25:00,29.96,29.99,29.95,29.97,9900.0,21.8439,21.8657,21.8366,21.8512,9900.0
2011-06-10 14:30:00,29.97,30.0,29.96,29.96,18600.0,21.8512,21.873,21.8439,21.8439,18600.0
2011-06-10 14:35:00,29.96,29.97,29.93,29.93,17800.0,21.8439,21.8512,21.822,21.822,17800.0
2011-06-10 14:40:00,29.93,29.98,29.93,29.93,16200.0,21.822,21.8584,21.822,21.822,16200.0
2011-06-10 14:45:00,29.93,29.96,29.93,29.96,10400.0,21.822,21.8439,21.822,21.8439,10400.0
2011-06-10 14:50:00,29.96,29.99,29.96,29.99,37200.0,21.8439,21.8657,21.8439,21.8657,37200.0
2011-06-10 14:55:00,29.99,30.03,29.99,30.03,17500.0,21.8657,21.8949,21.8657,21.8949,17500.0
2011-06-10 15:00:00,30.03,30.05,29.98,30.01,53200.0,21.8949,21.9095,21.8584,21.8803,53200.0
2011-06-10 15:05:00,30.01,30.01,29.98,30.01,33700.0,21.8803,21.8803,21.8584,21.8803,33700.0
2011-06-10 15:10:00,30.01,30.02,30.0,30.0,25200.0,21.8803,21.8876,21.873,21.873,25200.0
2011-06-10 15:15:00,30.01,30.04,30.0,30.01,19000.0,21.8803,21.9022,21.873,21.8803,19000.0
2011-06-10 15:20:00,30.02,30.02,29.98,29.98,20800.0,21.8876,21.8876,21.8584,21.8584,20800.0
2011-06-10 15:25:00,29.99,29.99,29.95,29.97,32700.0,21.8657,21.8657,21.8366,21.8512,32700.0
2011-06-10 15:30:00,29.97,29.99,29.95,29.97,20400.0,21.8512,21.8657,21.8366,21.8512,20400.0
2011-06-10 15:35:00,29.97,29.98,29.93,29.95,37600.0,21.8512,21.8584,21.822,21.8366,37600.0
2011-06-10 15:40:00,29.95,29.96,29.91,29.91,27700.0,21.8366,21.8439,21.8074,21.8074,27700.0
2011-06-10 15:45:00,29.91,29.92,29.89,29.9,53500.0,21.8074,21.8147,21.7928,21.8001,53500.0
2011-06-10 15:50:00,29.91,29.91,29.87,29.88,49200.0,21.8074,21.8074,21.7782,21.7855,49200.0
2011-06-10 15:55:00,29.87,29.9,29.87,29.87,127900.0,21.7782,21.8001,21.7782,21.7782,127900.0
2011-06-13 09:30:00,29.94,29.96,29.88,29.91,17000.0,21.8293,21.8439,21.7855,21.8074,17000.0
2011-06-13 09:35:00,29.91,29.93,29.87,29.89,22100.0,21.8074,21.822,21.7782,21.7928,22100.0
2011-06-13 09:40:00,29.89,29.89,29.82,29.84,94000.0,21.7928,21.7928,21.7418,21.7564,94000.0
2011-06-13 09:45:00,29.84,29.86,29.83,29.83,34500.0,21.7564,21.771,21.7491,21.7491,34500.0
2011-06-13 09:50:00,29.83,29.83,29.77,29.8,24800.0,21.7491,21.7491,21.7053,21.7272,24800.0
2011-06-13 09:55:00,29.81,29.81,29.75,29.77,26600.0,21.7345,21.7345,21.6908,21.7053,26600.0
2011-06-13 10:00:00,29.76,29.77,29.75,29.77,25600.0,21.698,21.7053,21.6908,21.7053,25600.0
2011-06-13 10:05:00,29.77,29.8,29.76,29.79,22500.0,21.7053,21.7272,21.698,21.7199,22500.0
2011-06-13 10:10:00,29.79,29.81,29.76,29.81,15200.0,21.7199,21.7345,21.698,21.7345,15200.0
2011-06-13 10:15:00,29.81,29.81,29.78,29.81,6600.0,21.7345,21.7345,21.7126,21.7345,6600.0
2011-06-13 10:20:00,29.81,29.86,29.8,29.86,14700.0,21.7345,21.771,21.7272,21.771,14700.0
2011-06-13 10:25:00,29.85,29.86,29.82,29.83,9100.0,21.7637,21.771,21.7418,21.7491,9100.0
2011-06-13 10:30:00,29.83,29.84,29.81,29.84,19600.0,21.7491,21.7564,21.7345,21.7564,19600.0
2011-06-13 10:35:00,29.84,29.86,29.83,29.85,16000.0,21.7564,21.771,21.7491,21.7637,16000.0
2011-06-13 10:40:00,29.86,29.86,29.8,29.84,26600.0,21.771,21.771,21.7272,21.7564,26600.0
2011-06-13 10:45:00,29.85,29.86,29.84,29.86,11800.0,21.7637,21.771,21.7564,21.771,11800.0
2011-06-13 10:50:00,29.85,29.86,29.85,29.86,3000.0,21.7637,21.771,21.7637,21.771,3000.0
2011-06-13 10:55:00,29.86,29.89,29.86,29.89,37600.0,21.771,21.7928,21.771,21.7928,37600.0
2011-06-13 11:00:00,29.89,29.91,29.88,29.88,44800.0,21.7928,21.8074,21.7855,21.7855,44800.0
2011-06-13 11:05:00,29.89,29.92,29.89,29.89,20600.0,21.7928,21.8147,21.7928,21.7928,20600.0
2011-06-13 11:10:00,29.89,29.92,29.89,29.92,5400.0,21.7928,21.8147,21.7928,21.8147,5400.0
2011-06-13 11:15:00,29.92,29.96,29.91,29.95,14100.0,21.8147,21.8439,21.8074,21.8366,14100.0
2011-06-13 11:20:00,29.96,29.98,29.95,29.98,29700.0,21.8439,21.8584,21.8366,21.8584,29700.0
2011-06-13 11:25:00,29.98,30.01,29.97,30.0,13700.0,21.8584,21.8803,21.8512,21.873,13700.0
2011-06-13 11:30:00,30.0,30.01,30.0,30.0,18600.0,21.873,21.8803,21.873,21.873,18600.0
2011-06-13 11:35:00,30.0,30.01,30.0,30.0,19500.0,21.873,21.8803,21.873,21.873,19500.0
2011-06-13 11:40:00,30.0,30.03,30.0,30.0,25600.0,21.873,21.8949,21.873,21.873,25600.0
2011-06-13 11:45:00,30.0,30.02,30.0,30.01,26400.0,21.873,21.8876,21.873,21.8803,26400.0
2011-06-13 11:50:00,30.0,30.02,30.0,30.02,25200.0,21.873,21.8876,21.873,21.8876,25200.0
2011-06-13 11:55:00,30.01,30.02,30.01,30.01,31400.0,21.8803,21.8876,21.8803,21.8803,31400.0
2011-06-13 12:00:00,30.01,30.05,30.01,30.04,51300.0,21.8803,21.9095,21.8803,21.9022,51300.0
2011-06-13 12:05:00,30.04,30.06,30.04,30.05,16300.0,21.9022,21.9168,21.9022,21.9095,16300.0
2011-06-13 12:10:00,30.05,30.09,30.05,30.09,24800.0,21.9095,21.9386,21.9095,21.9386,24800.0
2011-06-13 12:15:00,30.09,30.1,30.03,30.06,42400.0,21.9386,21.9459,21.8949,21.9168,42400.0
2011-06-13 12:20:00,30.06,30.06,30.02,30.03,24500.0,21.9168,21.9168,21.8876,21.8949,24500.0
2011-06-13 12:25:00,30.04,30.05,30.01,30.04,38800.0,21.9022,21.9095,21.8803,21.9022,38800.0
2011-06-13 12:30:00,30.04,30.06,30.04,30.05,24500.0,21.9022,21.9168,21.9022,21.9095,24500.0
2011-06-13 12:35:00,30.04,30.05,30.01,30.05,22700.0,21.9022,21.9095,21.8803,21.9095,22700.0
2011-06-13 12:40:00,30.05,30.06,30.03,30.05,13300.0,21.9095,21.9168,21.8949,21.9095,13300.0
2011-06-13 12:45:00,30.06,30.07,30.04,30.06,17400.0,21.9168,21.9241,21.9022,21.9168,17400.0
2011-06-13 12:50:00,30.07,30.07,30.05,30.06,6500.0,21.9241,21.9241,21.9095,21.9168,6500.0
2011-06-13 12:55:00,30.07,30.07,30.03,30.03,12200.0,21.9241,21.9241,21.8949,21.8949,12200.0
2011-06-13 13:00:00,30.03,30.03,30.0,30.0,34500.0,21.8949,21.8949,21.873,21.873,34500.0
2011-06-13 13:05:00,29.99,30.0,29.96,30.0,18200.0,21.8657,21.873,21.8439,21.873,18200.0
2011-06-13 13:10:00,30.0,30.03,29.99,30.02,22300.0,21.873,21.8949,21.8657,21.8876,22300.0
2011-06-13 13:15:00,30.03,30.07,30.03,30.07,16000.0,21.8949,21.9241,21.8949,21.9241,16000.0
2011-06-13 13:20:00,30.07,30.07,30.05,30.07,26400.0,21.9241,21.9241,21.9095,21.9241,26400.0
2011-06-13 13:25:00,30.07,30.1,30.05,30.06,70700.0,21.9241,21.9459,21.9095,21.9168,70700.0
2011-06-13 13:30:00,30.05,30.08,30.05,30.08,38600.0,21.9095,21.9314,21.9095,21.9314,38600.0
2011-06-13 13:35:00,30.07,30.09,30.07,30.09,15500.0,21.9241,21.9386,21.9241,21.9386,15500.0
2011-06-13 13:40:00,30.1,30.11,30.08,30.08,21100.0,21.9459,21.9532,21.9314,21.9314,21100.0
2011-06-13 13:45:00,30.08,30.1,30.07,30.09,21600.0,21.9314,21.9459,21.9241,21.9386,21600.0
2011-06-13 13:50:00,30.09,30.14,30.08,30.13,23800.0,21.9386,21.9751,21.9314,21.9678,23800.0
2011-06-13 13:55:00,30.13,30.17,30.13,30.16,23800.0,21.9678,21.997,21.9678,21.9897,23800.0
2011-06-13 14:00:00,30.16,30.17,30.15,30.17,21300.0,21.9897,21.997,21.9824,21.997,21300.0
2011-06-13 14:05:00,30.17,30.18,30.13,30.14,60700.0,21.997,22.0043,21.9678,21.9751,60700.0
2011-06-13 14:10:00,30.13,30.16,30.11,30.11,14200.0,21.9678,21.9897,21.9532,21.9532,14200.0
2011-06-13 14:15:00,30.11,30.12,30.1,30.11,17300.0,21.9532,21.9605,21.9459,21.9532,17300.0
2011-06-13 14:20:00,30.1,30.13,30.1,30.13,16600.0,21.9459,21.9678,21.9459,21.9678,16600.0
2011-06-13 14:25:00,30.13,30.13,30.12,30.13,8800.0,21.9678,21.9678,21.9605,21.9678,8800.0
2011-06-13 14:30:00,30.12,30.12,30.09,30.11,23600.0,21.9605,21.9605,21.9386,21.9532,23600.0
2011-06-13 14:35:00,30.11,30.12,30.09,30.09,19400.0,21.9532,21.9605,21.9386,21.9386,19400.0
2011-06-13 14:40:00,30.09,30.14,30.09,30.14,20700.0,21.9386,21.9751,21.9386,21.9751,20700.0
2011-06-13 14:45:00,30.13,30.16,30.13,30.16,19700.0,21.9678,21.9897,21.9678,21.9897,19700.0
2011-06-13 14:50:00,30.15,30.16,30.1,30.1,21100.0,21.9824,21.9897,21.9459,21.9459,21100.0
2011-06-13 14:55:00,30.1,30.11,30.09,30.1,14000.0,21.9459,21.9532,21.9386,21.9459,14000.0
2011-06-13 15:00:00,30.1,30.12,30.08,30.12,20200.0,21.9459,21.9605,21.9314,21.9605,20200.0
2011-06-13 15:05:00,30.12,30.16,30.12,30.15,86100.0,21.9605,21.9897,21.9605,21.9824,86100.0
2011-06-13 15:10:00,30.14,30.17,30.12,30.16,31000.0,21.9751,21.997,21.9605,21.9897,31000.0
2011-06-13 15:15:00,30.15,30.18,30.11,30.16,71400.0,21.9824,22.0043,21.9532,21.9897,71400.0
2011-06-13 15:20:00,30.17,30.17,30.14,30.14,19900.0,21.997,21.997,21.9751,21.9751,19900.0
2011-06-13 15:25:00,30.14,30.17,30.14,30.16,13400.0,21.9751,21.997,21.9751,21.9897,13400.0
2011-06-13 15:30:00,30.16,30.16,30.12,30.14,79300.0,21.9897,21.9897,21.9605,21.9751,79300.0
2011-06-13 15:35:00,30.13,30.14,30.09,30.09,50100.0,21.9678,21.9751,21.9386,21.9386,50100.0
2011-06-13 15:40:00,30.08,30.11,30.07,30.09,84400.0,21.9314,21.9532,21.9241,21.9386,84400.0
2011-06-13 15:45:00,30.09,30.12,30.08,30.1,78500.0,21.9386,21.9605,21.9314,21.9459,78500.0
2011-06-13 15:50:00,30.11,30.14,30.09,30.14,87600.0,21.9532,21.9751,21.9386,21.9751,87600.0
2011-06-13 15:55:00,30.14,30.15,30.1,30.12,176300.0,21.9751,21.9824,21.9459,21.9605,176300.0
2011-06-14 09:30:00,30.35,30.43,30.3,30.39,33300.0,22.1282,22.1865,22.0918,22.1574,33300.0
2011-06-14 09:35:00,30.38,30.38,30.31,30.31,12800.0,22.1501,22.1501,22.099,22.099,12800.0
2011-06-14 09:40:00,30.32,30.34,30.3,30.31,16000.0,22.1063,22.1209,22.0918,22.099,16000.0
2011-06-14 09:45:00,30.31,30.34,30.31,30.31,14700.0,22.099,22.1209,22.099,22.099,14700.0
2011-06-14 09:50:00,30.31,30.32,30.31,30.31,10200.0,22.099,22.1063,22.099,22.099,10200.0
2011-06-14 09:55:00,30.31,30.34,30.31,30.33,15400.0,22.099,22.1209,22.099,22.1136,15400.0
2011-06-14 10:00:00,30.33,30.33,30.31,30.33,13800.0,22.1136,22.1136,22.099,22.1136,13800.0
2011-06-14 10:05:00,30.32,30.34,30.31,30.33,23900.0,22.1063,22.1209,22.099,22.1136,23900.0
2011-06-14 10:10:00,30.32,30.33,30.28,30.29,49400.0,22.1063,22.1136,22.0772,22.0845,49400.0
2011-06-14 10:15:00,30.29,30.29,30.27,30.29,10900.0,22.0845,22.0845,22.0699,22.0845,10900.0
2011-06-14 10:20:00,30.29,30.3,30.26,30.3,12300.0,22.0845,22.0918,22.0626,22.0918,12300.0
2011-06-14 10:25:00,30.29,30.3,30.26,30.26,47200.0,22.0845,22.0918,22.0626,22.0626,47200.0
2011-06-14 10:30:00,30.25,30.29,30.25,30.28,16100.0,22.0553,22.0845,22.0553,22.0772,16100.0
2011-06-14 10:35:00,30.28,30.33,30.28,30.32,17200.0,22.0772,22.1136,22.0772,22.1063,17200.0
2011-06-14 10:40:00,30.33,30.36,30.32,30.36,12100.0,22.1136,22.1355,22.1063,22.1355,12100.0
2011-06-14 10:45:00,30.36,30.37,30.34,30.35,8900.0,22.1355,22.1428,22.1209,22.1282,8900.0
2011-06-14 10:50:00,30.34,30.36,30.3,30.3,24900.0,22.1209,22.1355,22.0918,22.0918,24900.0
2011-06-14 10:55:00,30.3,30.3,30.29,30.29,9400.0,22.0918,22.0918,22.0845,22.0845,9400.0
2011-06-14 11:00:00,30.29,30.3,30.27,30.28,15900.0,22.0845,22.0918,22.0699,22.0772,15900.0
2011-06-14 11:05:00,30.28,30.32,30.28,30.3,22000.0,22.0772,22.1063,22.0772,22.0918,22000.0
2011-06-14 11:10:00,30.3,30.32,30.3,30.3,6500.0,22.0918,22.1063,22.0918,22.0918,6500.0
2011-06-14 11:15:00,30.31,30.31,30.3,30.31,14700.0,22.099,22.099,22.0918,22.099,14700.0
2011-06-14 11:20:00,30.3,30.31,30.3,30.31,13100.0,22.0918,22.099,22.0918,22.099,13100.0
2011-06-14 11:25:00,30.3,30.31,30.29,30.3,10700.0,22.0918,22.099,22.0845,22.0918,10700.0
2011-06-14 11:30:00,30.3,30.3,30.27,30.28,18200.0,22.0918,22.0918,22.0699,22.0772,18200.0
2011-06-14 11:35:00,30.27,30.29,30.26,30.27,20900.0,22.0699,22.0845,22.0626,22.0699,20900.0
2011-06-14 11:40:00,30.26,30.27,30.26,30.26,10200.0,22.0626,22.0699,22.0626,22.0626,10200.0
2011-06-14 11:45:00,30.26,30.26,30.24,30.25,7600.0,22.0626,22.0626,22.048,22.0553,7600.0
2011-06-14 11:50:00,30.24,30.27,30.24,30.27,20000.0,22.048,22.0699,22.048,22.0699,20000.0
2011-06-14 11:55:00,30.27,30.29,30.26,30.29,19800.0,22.0699,22.0845,22.0626,22.0845,19800.0
2011-06-14 12:00:00,30.29,30.32,30.28,30.32,21300.0,22.0845,22.1063,22.0772,22.1063,21300.0
2011-06-14 12:05:00,30.32,30.32,30.28,30.31,37600.0,22.1063,22.1063,22.0772,22.099,37600.0
2011-06-14 12:10:00,30.31,30.31,30.28,30.28,6600.0,22.099,22.099,22.0772,22.0772,6600.0
2011-06-14 12:15:00,30.29,30.3,30.28,30.28,11200.0,22.0845,22.0918,22.0772,22.0772,11200.0
2011-06-14 12:20:00,30.29,30.29,30.28,30.29,5800.0,22.0845,22.0845,22.0772,22.0845,5800.0
2011-06-14 12:25:00,30.29,30.31,30.28,30.31,8300.0,22.0845,22.099,22.0772,22.099,8300.0
2011-06-14 12:30:00,30.32,30.33,30.31,30.32,5800.0,22.1063,22.1136,22.099,22.1063,5800.0
2011-06-14 12:35:00,30.31,30.32,30.29,30.32,38900.0,22.099,22.1063,22.0845,22.1063,38900.0
2011-06-14 12:40:00,30.31,30.32,30.3,30.31,11500.0,22.099,22.1063,22.0918,22.099,11500.0
2011-06-14 12:45:00,30.31,30.33,30.31,30.33,8700.0,22.099,22.1136,22.099,22.1136,8700.0
2011-06-14 12:50:00,30.32,30.33,30.3,30.31,10300.0,22.1063,22.1136,22.0918,22.099,10300.0
2011-06-14 12:55:00,30.31,30.34,30.3,30.34,15600.0,22.099,22.1209,22.0918,22.1209,15600.0
2011-06-14 13:00:00,30.34,30.34,30.32,30.32,13700.0,22.1209,22.1209,22.1063,22.1063,13700.0
2011-06-14 13:05:00,30.32,30.33,30.31,30.33,5200.0,22.1063,22.1136,22.099,22.1136,5200.0
2011-06-14 13:10:00,30.32,30.34,30.32,30.34,6400.0,22.1063,22.1209,22.1063,22.1209,6400.0
2011-06-14 13:15:00,30.34,30.35,30.34,30.34,5900.0,22.1209,22.1282,22.1209,22.1209,5900.0
2011-06-14 13:20:00,30.34,30.36,30.34,30.36,13700.0,22.1209,22.1355,22.1209,22.1355,13700.0
2011-06-14 13:25:00,30.36,30.36,30.35,30.36,7500.0,22.1355,22.1355,22.1282,22.1355,7500.0
2011-06-14 13:30:00,30.36,30.37,30.34,30.36,20200.0,22.1355,22.1428,22.1209,22.1355,20200.0
2011-06-14 13:35:00,30.36,30.37,30.35,30.35,12700.0,22.1355,22.1428,22.1282,22.1282,12700.0
2011-06-14 13:40:00,30.35,30.39,30.34,30.39,38000.0,22.1282,22.1574,22.1209,22.1574,38000.0
2011-06-14 13:45:00,30.39,30.39,30.35,30.35,16400.0,22.1574,22.1574,22.1282,22.1282,16400.0
2011-06-14 13:50:00,30.35,30.36,30.33,30.33,7000.0,22.1282,22.1355,22.1136,22.1136,7000.0
2011-06-14 13:55:00,30.32,30.33,30.32,30.32,6300.0,22.1063,22.1136,22.1063,22.1063,6300.0
2011-06-14 14:00:00,30.33,30.33,30.32,30.33,7900.0,22.1136,22.1136,22.1063,22.1136,7900.0
2011-06-14 14:05:00,30.33,30.33,30.32,30.33,6100.0,22.1136,22.1136,22.1063,22.1136,6100.0
2011-06-14 14:10:00,30.33,30.35,30.33,30.35,20300.0,22.1136,22.1282,22.1136,22.1282,20300.0
2011-06-14 14:15:00,30.35,30.36,30.35,30.36,14900.0,22.1282,22.1355,22.1282,22.1355,14900.0
2011-06-14 14:20:00,30.35,30.36,30.35,30.36,11500.0,22.1282,22.1355,22.1282,22.1355,11500.0
2011-06-14 14:25:00,30.36,30.38,30.35,30.36,26700.0,22.1355,22.1501,22.1282,22.1355,26700.0
2011-06-14 14:30:00,30.36,30.37,30.35,30.36,13100.0,22.1355,22.1428,22.1282,22.1355,13100.0
2011-06-14 14:35:00,30.37,30.37,30.36,30.37,6100.0,22.1428,22.1428,22.1355,22.1428,6100.0
2011-06-14 14:40:00,30.36,30.37,30.36,30.37,11800.0,22.1355,22.1428,22.1355,22.1428,11800.0
2011-06-14 14:45:00,30.37,30.38,30.36,30.38,13900.0,22.1428,22.1501,22.1355,22.1501,13900.0
2011-06-14 14:50:00,30.38,30.39,30.37,30.39,18500.0,22.1501,22.1574,22.1428,22.1574,18500.0
2011-06-14 14:55:00,30.38,30.39,30.38,30.39,8200.0,22.1501,22.1574,22.1501,22.1574,8200.0
2011-06-14 15:00:00,30.39,30.4,30.38,30.4,20100.0,22.1574,22.1647,22.1501,22.1647,20100.0
2011-06-14 15:05:00,30.4,30.4,30.39,30.4,8900.0,22.1647,22.1647,22.1574,22.1647,8900.0
2011-06-14 15:10:00,30.4,30.4,30.39,30.4,12000.0,22.1647,22.1647,22.1574,22.1647,12000.0
2011-06-14 15:15:00,30.39,30.4,30.38,30.39,27500.0,22.1574,22.1647,22.1501,22.1574,27500.0
2011-06-14 15:20:00,30.38,30.39,30.38,30.39,17800.0,22.1501,22.1574,22.1501,22.1574,17800.0
2011-06-14 15:25:00,30.39,30.39,30.38,30.39,20100.0,22.1574,22.1574,22.1501,22.1574,20100.0
2011-06-14 15:30:00,30.39,30.39,30.36,30.37,34700.0,22.1574,22.1574,22.1355,22.1428,34700.0
2011-06-14 15:35:00,30.37,30.38,30.36,30.37,28600.0,22.1428,22.1501,22.1355,22.1428,28600.0
2011-06-14 15:40:00,30.37,30.37,30.36,30.37,25400.0,22.1428,22.1428,22.1355,22.1428,25400.0
2011-06-14 15:45:00,30.36,30.37,30.35,30.35,60700.0,22.1355,22.1428,22.1282,22.1282,60700.0
2011-06-14 15:50:00,30.35,30.36,30.31,30.32,108900.0,22.1282,22.1355,22.099,22.1063,108900.0
2011-06-14 15:55:00,30.33,30.35,30.32,30.34,195100.0,22.1136,22.1282,22.1063,22.1209,195100.0
2011-06-15 09:30:00,30.04,30.12,30.03,30.12,21300.0,21.9022,21.9605,21.8949,21.9605,21300.0
2011-06-15 09:35:00,30.13,30.13,29.97,29.97,26900.0,21.9678,21.9678,21.8512,21.8512,26900.0
2011-06-15 09:40:00,29.97,30.05,29.97,30.05,6700.0,21.8512,21.9095,21.8512,21.9095,6700.0
2011-06-15 09:45:00,30.04,30.04,29.97,29.97,9600.0,21.9022,21.9022,21.8512,21.8512,9600.0
2011-06-15 09:50:00,29.98,30.01,29.97,30.0,6700.0,21.8584,21.8803,21.8512,21.873,6700.0
2011-06-15 09:55:00,30.0,30.04,30.0,30.0,18900.0,21.873,21.9022,21.873,21.873,18900.0
2011-06-15 10:00:00,30.0,30.02,29.98,30.01,15800.0,21.873,21.8876,21.8584,21.8803,15800.0
2011-06-15 10:05:00,30.01,30.02,29.98,30.02,12300.0,21.8803,21.8876,21.8584,21.8876,12300.0
2011-06-15 10:10:00,30.01,30.04,30.01,30.03,9600.0,21.8803,21.9022,21.8803,21.8949,9600.0
2011-06-15 10:15:00,30.02,30.02,30.0,30.0,3300.0,21.8876,21.8876,21.873,21.873,3300.0
2011-06-15 10:20:00,30.0,30.0,29.97,29.98,12700.0,21.873,21.873,21.8512,21.8584,12700.0
2011-06-15 10:25:00,29.97,30.03,29.97,29.99,43800.0,21.8512,21.8949,21.8512,21.8657,43800.0
2011-06-15 10:30:00,29.99,30.0,29.98,29.99,7600.0,21.8657,21.873,21.8584,21.8657,7600.0
2011-06-15 10:35:00,29.98,29.99,29.96,29.99,6100.0,21.8584,21.8657,21.8439,21.8657,6100.0
2011-06-15 10:40:00,29.98,29.99,29.93,29.93,21600.0,21.8584,21.8657,21.822,21.822,21600.0
2011-06-15 10:45:00,29.93,29.96,29.93,29.95,21200.0,21.822,21.8439,21.822,21.8366,21200.0
2011-06-15 10:50:00,29.95,29.96,29.91,29.91,23300.0,21.8366,21.8439,21.8074,21.8074,23300.0
2011-06-15 10:55:00,29.91,29.96,29.91,29.94,16200.0,21.8074,21.8439,21.8074,21.8293,16200.0
2011-06-15 11:00:00,29.95,29.95,29.92,29.92,28600.0,21.8366,21.8366,21.8147,21.8147,28600.0
2011-06-15 11:05:00,29.92,29.93,29.91,29.91,18000.0,21.8147,21.822,21.8074,21.8074,18000.0
2011-06-15 11:10:00,29.91,29.93,29.9,29.92,32800.0,21.8074,21.822,21.8001,21.8147,32800.0
2011-06-15 11:15:00,29.93,29.95,29.92,29.94,17300.0,21.822,21.8366,21.8147,21.8293,17300.0
2011-06-15 11:20:00,29.95,29.97,29.94,29.96,19900.0,21.8366,21.8512,21.8293,21.8439,19900.0
2011-06-15 11:25:00,29.97,29.97,29.93,29.95,22000.0,21.8512,21.8512,21.822,21.8366,22000.0
2011-06-15 11:30:00,29.95,29.95,29.92,29.93,17500.0,21.8366,21.8366,21.8147,21.822,17500.0
2011-06-15 11:35:00,29.93,29.93,29.83,29.83,24100.0,21.822,21.822,21.7491,21.7491,24100.0
2011-06-15 11:40:00,29.85,29.85,29.82,29.85,5500.0,21.7637,21.7637,21.7418,21.7637,5500.0
2011-06-15 11:45:00,29.85,29.85,29.79,29.79,28900.0,21.7637,21.7637,21.7199,21.7199,28900.0
2011-06-15 11:50:00,29.79,29.79,29.74,29.78,32100.0,21.7199,21.7199,21.6835,21.7126,32100.0
2011-06-15 11:55:00,29.78,29.8,29.75,29.79,41800.0,21.7126,21.7272,21.6908,21.7199,41800.0
2011-06-15 12:00:00,29.79,29.81,29.79,29.79,37000.0,21.7199,21.7345,21.7199,21.7199,37000.0
2011-06-15 12:05:00,29.79,29.8,29.79,29.8,13500.0,21.7199,21.7272,21.7199,21.7272,13500.0
2011-06-15 12:10:00,29.79,29.8,29.79,29.79,14700.0,21.7199,21.7272,21.7199,21.7199,14700.0
2011-06-15 12:15:00,29.79,29.8,29.71,29.72,35200.0,21.7199,21.7272,21.6616,21.6689,35200.0
2011-06-15 12:20:00,29.72,29.73,29.68,29.69,27300.0,21.6689,21.6762,21.6397,21.647,27300.0
2011-06-15 12:25:00,29.69,29.72,29.63,29.72,40300.0,21.647,21.6689,21.6033,21.6689,40300.0
2011-06-15 12:30:00,29.72,29.75,29.72,29.74,14000.0,21.6689,21.6908,21.6689,21.6835,14000.0
2011-06-15 12:35:00,29.75,29.75,29.69,29.7,22400.0,21.6908,21.6908,21.647,21.6543,22400.0
2011-06-15 12:40:00,29.7,29.74,29.69,29.7,25000.0,21.6543,21.6835,21.647,21.6543,25000.0
2011-06-15 12:45:00,29.7,29.75,29.7,29.75,11600.0,21.6543,21.6908,21.6543,21.6908,11600.0
2011-06-15 12:50:00,29.75,29.77,29.72,29.72,13800.0,21.6908,21.7053,21.6689,21.6689,13800.0
2011-06-15 12:55:00,29.72,29.72,29.68,29.71,23100.0,21.6689,21.6689,21.6397,21.6616,23100.0
2011-06-15 13:00:00,29.71,29.74,29.7,29.74,27400.0,21.6616,21.6835,21.6543,21.6835,27400.0
2011-06-15 13:05:00,29.73,29.74,29.7,29.71,23400.0,21.6762,21.6835,21.6543,21.6616,23400.0
2011-06-15 13:10:00,29.71,29.73,29.69,29.71,28900.0,21.6616,21.6762,21.647,21.6616,28900.0
2011-06-15 13:15:00,29.71,29.72,29.67,29.67,12100.0,21.6616,21.6689,21.6324,21.6324,12100.0
2011-06-15 13:20:00,29.67,29.7,29.65,29.69,20200.0,21.6324,21.6543,21.6178,21.647,20200.0
2011-06-15 13:25:00,29.68,29.74,29.68,29.73,19300.0,21.6397,21.6835,21.6397,21.6762,19300.0
2011-06-15 13:30:00,29.72,29.72,29.69,29.69,11600.0,21.6689,21.6689,21.647,21.647,11600.0
2011-06-15 13:35:00,29.69,29.69,29.64,29.67,39100.0,21.647,21.647,21.6106,21.6324,39100.0
2011-06-15 13:40:00,29.68,29.73,29.68,29.71,16600.0,21.6397,21.6762,21.6397,21.6616,16600.0
2011-06-15 13:45:00,29.71,29.72,29.65,29.65,34400.0,21.6616,21.6689,21.6178,21.6178,34400.0
2011-06-15 13:50:00,29.66,29.66,29.62,29.65,70400.0,21.6251,21.6251,21.596,21.6178,70400.0
2011-06-15 13:55:00,29.65,29.7,29.64,29.68,59600.0,21.6178,21.6543,21.6106,21.6397,59600.0
2011-06-15 14:00:00,29.68,29.71,29.67,29.71,18200.0,21.6397,21.6616,21.6324,21.6616,18200.0
2011-06-15 14:05:00,29.71,29.76,29.71,29.71,18000.0,21.6616,21.698,21.6616,21.6616,18000.0
2011-06-15 14:10:00,29.71,29.75,29.7,29.75,23000.0,21.6616,21.6908,21.6543,21.6908,23000.0
2011-06-15 14:15:00,29.75,29.76,29.71,29.72,51600.0,21.6908,21.698,21.6616,21.6689,51600.0
2011-06-15 14:20:00,29.71,29.74,29.68,29.69,20900.0,21.6616,21.6835,21.6397,21.647,20900.0
2011-06-15 14:25:00,29.69,29.73,29.69,29.69,33100.0,21.647,21.6762,21.647,21.647,33100.0
2011-06-15 14:30:00,29.69,29.75,29.69,29.74,18700.0,21.647,21.6908,21.647,21.6835,18700.0
2011-06-15 14:35:00,29.74,29.77,29.74,29.75,10400.0,21.6835,21.7053,21.6835,21.6908,10400.0
2011-06-15 14:40:00,29.75,29.75,29.7,29.71,20900.0,21.6908,21.6908,21.6543,21.6616,20900.0
2011-06-15 14:45:00,29.71,29.77,29.66,29.71,41700.0,21.6616,21.7053,21.6251,21.6616,41700.0
2011-06-15 14:50:00,29.7,29.73,29.67,29.69,30500.0,21.6543,21.6762,21.6324,21.647,30500.0
2011-06-15 14:55:00,29.68,29.72,29.68,29.7,28800.0,21.6397,21.6689,21.6397,21.6543,28800.0
2011-06-15 15:00:00,29.7,29.74,29.68,29.71,23900.0,21.6543,21.6835,21.6397,21.6616,23900.0
2011-06-15 15:05:00,29.71,29.72,29.67,29.68,23500.0,21.6616,21.6689,21.6324,21.6397,23500.0
2011-06-15 15:10:00,29.68,29.74,29.67,29.74,35300.0,21.6397,21.6835,21.6324,21.6835,35300.0
2011-06-15 15:15:00,29.74,29.74,29.71,29.72,26800.0,21.6835,21.6835,21.6616,21.6689,26800.0
2011-06-15 15:20:00,29.73,29.77,29.7,29.76,37600.0,21.6762,21.7053,21.6543,21.698,37600.0
2011-06-15 15:25:00,29.76,29.81,29.75,29.81,37100.0,21.698,21.7345,21.6908,21.7345,37100.0
2011-06-15 15:30:00,29.81,29.82,29.8,29.82,85900.0,21.7345,21.7418,21.7272,21.7418,85900.0
2011-06-15 15:35:00,29.82,29.85,29.81,29.83,60800.0,21.7418,21.7637,21.7345,21.7491,60800.0
2011-06-15 15:40:00,29.84,29.88,29.83,29.87,53000.0,21.7564,21.7855,21.7491,21.7782,53000.0
2011-06-15 15:45:00,29.88,29.93,29.88,29.91,110000.0,21.7855,21.822,21.7855,21.8074,110000.0
2011-06-15 15:50:00,29.91,29.92,29.9,29.92,101500.0,21.8074,21.8147,21.8001,21.8147,101500.0
2011-06-15 15:55:00,29.91,29.92,29.89,29.9,167800.0,21.8074,21.8147,21.7928,21.8001,167800.0
2011-06-16 09:30:00,30.06,30.13,29.99,30.12,80200.0,21.9168,21.9678,21.8657,21.9605,80200.0
2011-06-16 09:35:00,30.11,30.19,30.1,30.18,27400.0,21.9532,22.0116,21.9459,22.0043,27400.0
2011-06-16 09:40:00,30.18,30.28,30.17,30.27,46700.0,22.0043,22.0772,21.997,22.0699,46700.0
2011-06-16 09:45:00,30.27,30.32,30.26,30.26,25200.0,22.0699,22.1063,22.0626,22.0626,25200.0
2011-06-16 09:50:00,30.26,30.26,30.18,30.18,18500.0,22.0626,22.0626,22.0043,22.0043,18500.0
2011-06-16 09:55:00,30.18,30.18,30.15,30.15,26300.0,22.0043,22.0043,21.9824,21.9824,26300.0
2011-06-16 10:00:00,30.14,30.2,30.04,30.2,69400.0,21.9751,22.0188,21.9022,22.0188,69400.0
2011-06-16 10:05:00,30.2,30.28,30.19,30.23,42200.0,22.0188,22.0772,22.0116,22.0407,42200.0
2011-06-16 10:10:00,30.22,30.31,30.22,30.31,28800.0,22.0334,22.099,22.0334,22.099,28800.0
2011-06-16 10:15:00,30.31,30.34,30.29,30.33,52100.0,22.099,22.1209,22.0845,22.1136,52100.0
2011-06-16 10:20:00,30.34,30.35,30.31,30.32,28000.0,22.1209,22.1282,22.099,22.1063,28000.0
2011-06-16 10:25:00,30.33,30.34,30.28,30.29,18000.0,22.1136,22.1209,22.0772,22.0845,18000.0
2011-06-16 10:30:00,30.3,30.3,30.27,30.29,17000.0,22.0918,22.0918,22.0699,22.0845,17000.0
2011-06-16 10:35:00,30.29,30.32,30.29,30.31,21200.0,22.0845,22.1063,22.0845,22.099,21200.0
2011-06-16 10:40:00,30.31,30.32,30.28,30.3,18600.0,22.099,22.1063,22.0772,22.0918,18600.0
2011-06-16 10:45:00,30.3,30.31,30.26,30.3,39500.0,22.0918,22.099,22.0626,22.0918,39500.0
2011-06-16 10:50:00,30.29,30.31,30.29,30.3,16800.0,22.0845,22.099,22.0845,22.0918,16800.0
2011-06-16 10:55:00,30.29,30.3,30.29,30.3,5300.0,22.0845,22.0918,22.0845,22.0918,5300.0
2011-06-16 11:00:00,30.3,30.3,30.24,30.24,32500.0,22.0918,22.0918,22.048,22.048,32500.0
2011-06-16 11:05:00,30.24,30.27,30.24,30.26,28500.0,22.048,22.0699,22.048,22.0626,28500.0
2011-06-16 11:10:00,30.26,30.27,30.24,30.25,19800.0,22.0626,22.0699,22.048,22.0553,19800.0
2011-06-16 11:15:00,30.25,30.32,30.24,30.31,38200.0,22.0553,22.1063,22.048,22.099,38200.0
2011-06-16 11:20:00,30.32,30.35,30.29,30.3,33300.0,22.1063,22.1282,22.0845,22.0918,33300.0
2011-06-16 11:25:00,30.3,30.37,30.3,30.36,30400.0,22.0918,22.1428,22.0918,22.1355,30400.0
2011-06-16 11:30:00,30.37,30.4,30.35,30.38,33100.0,22.1428,22.1647,22.1282,22.1501,33100.0
2011-06-16 11:35:00,30.38,30.39,30.3,30.3,43200.0,22.1501,22.1574,22.0918,22.0918,43200.0
2011-06-16 11:40:00,30.31,30.31,30.29,30.29,44600.0,22.099,22.099,22.0845,22.0845,44600.0
2011-06-16 11:45:00,30.29,30.31,30.27,30.27,24700.0,22.0845,22.099,22.0699,22.0699,24700.0
2011-06-16 11:50:00,30.28,30.28,30.24,30.27,16600.0,22.0772,22.0772,22.048,22.0699,16600.0
2011-06-16 11:55:00,30.28,30.28,30.24,30.25,9600.0,22.0772,22.0772,22.048,22.0553,9600.0
2011-06-16 12:00:00,30.25,30.3,30.24,30.28,22500.0,22.0553,22.0918,22.048,22.0772,22500.0
2011-06-16 12:05:00,30.29,30.29,30.26,30.26,11500.0,22.0845,22.0845,22.0626,22.0626,11500.0
2011-06-16 12:10:00,30.26,30.28,30.26,30.28,8700.0,22.0626,22.0772,22.0626,22.0772,8700.0
2011-06-16 12:15:00,30.28,30.29,30.24,30.24,19700.0,22.0772,22.0845,22.048,22.048,19700.0
2011-06-16 12:20:00,30.24,30.27,30.24,30.24,18200.0,22.048,22.0699,22.048,22.048,18200.0
2011-06-16 12:25:00,30.24,30.27,30.24,30.26,12200.0,22.048,22.0699,22.048,22.0626,12200.0
2011-06-16 12:30:00,30.27,30.27,30.22,30.22,13100.0,22.0699,22.0699,22.0334,22.0334,13100.0
2011-06-16 12:35:00,30.22,30.23,30.2,30.2,12500.0,22.0334,22.0407,22.0188,22.0188,12500.0
2011-06-16 12:40:00,30.21,30.21,30.17,30.17,30700.0,22.0261,22.0261,21.997,21.997,30700.0
2011-06-16 12:45:00,30.17,30.17,30.13,30.13,34100.0,21.997,21.997,21.9678,21.9678,34100.0
2011-06-16 12:50:00,30.14,30.17,30.13,30.15,38000.0,21.9751,21.997,21.9678,21.9824,38000.0
2011-06-16 12:55:00,30.15,30.16,30.14,30.15,10200.0,21.9824,21.9897,21.9751,21.9824,10200.0
2011-06-16 13:00:00,30.16,30.16,30.12,30.13,8700.0,21.9897,21.9897,21.9605,21.9678,8700.0
2011-06-16 13:05:00,30.13,30.14,30.11,30.13,13400.0,21.9678,21.9751,21.9532,21.9678,13400.0
2011-06-16 13:10:00,30.13,30.17,30.13,30.17,7800.0,21.9678,21.997,21.9678,21.997,7800.0
2011-06-16 13:15:00,30.17,30.2,30.16,30.18,12900.0,21.997,22.0188,21.9897,22.0043,12900.0
2011-06-16 13:20:00,30.19,30.19,30.13,30.17,17100.0,22.0116,22.0116,21.9678,21.997,17100.0
2011-06-16 13:25:00,30.17,30.17,30.12,30.12,10400.0,21.997,21.997,21.9605,21.9605,10400.0
2011-06-16 13:30:00,30.12,30.13,30.09,30.1,17500.0,21.9605,21.9678,21.9386,21.9459,17500.0
2011-06-16 13:35:00,30.09,30.11,30.06,30.06,14200.0,21.9386,21.9532,21.9168,21.9168,14200.0
2011-06-16 13:40:00,30.07,30.08,30.03,30.03,37400.0,21.9241,21.9314,21.8949,21.8949,37400.0
2011-06-16 13:45:00,30.03,30.04,30.01,30.03,15700.0,21.8949,21.9022,21.8803,21.8949,15700.0
2011-06-16 13:50:00,30.04,30.04,30.01,30.01,11200.0,21.9022,21.9022,21.8803,21.8803,11200.0
2011-06-16 13:55:00,30.01,30.03,29.99,30.0,28100.0,21.8803,21.8949,21.8657,21.873,28100.0
2011-06-16 14:00:00,30.0,30.01,29.98,30.01,22200.0,21.873,21.8803,21.8584,21.8803,22200.0
2011-06-16 14:05:00,30.02,30.02,29.98,30.0,14700.0,21.8876,21.8876,21.8584,21.873,14700.0
2011-06-16 14:10:00,30.0,30.03,29.98,30.03,42400.0,21.873,21.8949,21.8584,21.8949,42400.0
2011-06-16 14:15:00,30.02,30.06,30.02,30.06,60500.0,21.8876,21.9168,21.8876,21.9168,60500.0
2011-06-16 14:20:00,30.05,30.07,30.05,30.06,25000.0,21.9095,21.9241,21.9095,21.9168,25000.0
2011-06-16 14:25:00,30.06,30.09,30.05,30.06,16900.0,21.9168,21.9386,21.9095,21.9168,16900.0
2011-06-16 14:30:00,30.06,30.07,30.05,30.05,27900.0,21.9168,21.9241,21.9095,21.9095,27900.0
2011-06-16 14:35:00,30.05,30.06,30.04,30.05,35000.0,21.9095,21.9168,21.9022,21.9095,35000.0
2011-06-16 14:40:00,30.06,30.08,30.04,30.05,49300.0,21.9168,21.9314,21.9022,21.9095,49300.0
2011-06-16 14:45:00,30.05,30.06,30.03,30.03,49100.0,21.9095,21.9168,21.8949,21.8949,49100.0
2011-06-16 14:50:00,30.03,30.09,30.02,30.07,35200.0,21.8949,21.9386,21.8876,21.9241,35200.0
2011-06-16 14:55:00,30.07,30.11,30.07,30.11,32500.0,21.9241,21.9532,21.9241,21.9532,32500.0
2011-06-16 15:00:00,30.1,30.11,30.1,30.11,35600.0,21.9459,21.9532,21.9459,21.9532,35600.0
2011-06-16 15:05:00,30.11,30.14,30.1,30.14,29500.0,21.9532,21.9751,21.9459,21.9751,29500.0
2011-06-16 15:10:00,30.14,30.16,30.11,30.12,15800.0,21.9751,21.9897,21.9532,21.9605,15800.0
2011-06-16 15:15:00,30.11,30.12,30.1,30.1,13700.0,21.9532,21.9605,21.9459,21.9459,13700.0
2011-06-16 15:20:00,30.1,30.14,30.1,30.13,16300.0,21.9459,21.9751,21.9459,21.9678,16300.0
2011-06-16 15:25:00,30.12,30.16,30.12,30.15,18100.0,21.9605,21.9897,21.9605,21.9824,18100.0
2011-06-16 15:30:00,30.15,30.22,30.14,30.22,66400.0,21.9824,22.0334,21.9751,22.0334,66400.0
2011-06-16 15:35:00,30.21,30.25,30.19,30.23,42800.0,22.0261,22.0553,22.0116,22.0407,42800.0
2011-06-16 15:40:00,30.23,30.25,30.22,30.24,96100.0,22.0407,22.0553,22.0334,22.048,96100.0
2011-06-16 15:45:00,30.25,30.28,30.24,30.27,103900.0,22.0553,22.0772,22.048,22.0699,103900.0
2011-06-16 15:50:00,30.26,30.29,30.25,30.28,70300.0,22.0626,22.0845,22.0553,22.0772,70300.0
2011-06-16 15:55:00,30.29,30.29,30.26,30.28,121700.0,22.0845,22.0845,22.0626,22.0772,121700.0
2011-06-17 09:30:00,30.54,30.56,30.44,30.5,279700.0,22.2667,22.2813,22.1938,22.2376,279700.0
2011-06-17 09:35:00,30.5,30.54,30.47,30.47,13700.0,22.2376,22.2667,22.2157,22.2157,13700.0
2011-06-17 09:40:00,30.46,30.51,30.45,30.48,12000.0,22.2084,22.2449,22.2011,22.223,12000.0
2011-06-17 09:45:00,30.48,30.5,30.47,30.48,15200.0,22.223,22.2376,22.2157,22.223,15200.0
2011-06-17 09:50:00,30.48,30.48,30.43,30.43,13500.0,22.223,22.223,22.1865,22.1865,13500.0
2011-06-17 09:55:00,30.44,30.46,30.39,30.45,26900.0,22.1938,22.2084,22.1574,22.2011,26900.0
2011-06-17 10:00:00,30.45,30.55,30.45,30.53,44500.0,22.2011,22.274,22.2011,22.2595,44500.0
2011-06-17 10:05:00,30.53,30.54,30.48,30.49,19200.0,22.2595,22.2667,22.223,22.2303,19200.0
2011-06-17 10:10:00,30.49,30.54,30.49,30.5,30100.0,22.2303,22.2667,22.2303,22.2376,30100.0
2011-06-17 10:15:00,30.51,30.52,30.46,30.47,15600.0,22.2449,22.2522,22.2084,22.2157,15600.0
2011-06-17 10:20:00,30.48,30.48,30.44,30.44,19600.0,22.223,22.223,22.1938,22.1938,19600.0
2011-06-17 10:25:00,30.43,30.44,30.39,30.42,14200.0,22.1865,22.1938,22.1574,22.1792,14200.0
2011-06-17 10:30:00,30.42,30.45,30.42,30.44,38300.0,22.1792,22.2011,22.1792,22.1938,38300.0
2011-06-17 10:35:00,30.44,30.51,30.44,30.49,85900.0,22.1938,22.2449,22.1938,22.2303,85900.0
2011-06-17 10:40:00,30.48,30.53,30.48,30.52,7700.0,22.223,22.2595,22.223,22.2522,7700.0
2011-06-17 10:45:00,30.51,30.6,30.51,30.6,22000.0,22.2449,22.3105,22.2449,22.3105,22000.0
2011-06-17 10:50:00,30.6,30.61,30.57,30.57,11600.0,22.3105,22.3178,22.2886,22.2886,11600.0
2011-06-17 10:55:00,30.56,30.57,30.54,30.55,7500.0,22.2813,22.2886,22.2667,22.274,7500.0
2011-06-17 11:00:00,30.54,30.54,30.46,30.48,19900.0,22.2667,22.2667,22.2084,22.223,19900.0
2011-06-17 11:05:00,30.49,30.51,30.49,30.5,13800.0,22.2303,22.2449,22.2303,22.2376,13800.0
2011-06-17 11:10:00,30.5,30.52,30.5,30.52,45700.0,22.2376,22.2522,22.2376,22.2522,45700.0
2011-06-17 11:15:00,30.52,30.53,30.51,30.52,7500.0,22.2522,22.2595,22.2449,22.2522,7500.0
2011-06-17 11:20:00,30.53,30.53,30.51,30.51,7800.0,22.2595,22.2595,22.2449,22.2449,7800.0
2011-06-17 11:25:00,30.52,30.53,30.51,30.53,10000.0,22.2522,22.2595,22.2449,22.2595,10000.0
2011-06-17 11:30:00,30.53,30.53,30.5,30.5,23000.0,22.2595,22.2595,22.2376,22.2376,23000.0
2011-06-17 11:35:00,30.51,30.52,30.5,30.51,15800.0,22.2449,22.2522,22.2376,22.2449,15800.0
2011-06-17 11:40:00,30.51,30.53,30.51,30.52,22400.0,22.2449,22.2595,22.2449,22.2522,22400.0
2011-06-17 11:45:00,30.52,30.56,30.52,30.55,110000.0,22.2522,22.2813,22.2522,22.274,110000.0
2011-06-17 11:50:00,30.55,30.56,30.53,30.55,28200.0,22.274,22.2813,22.2595,22.274,28200.0
2011-06-17 11:55:00,30.56,30.57,30.55,30.56,14100.0,22.2813,22.2886,22.274,22.2813,14100.0
2011-06-17 12:00:00,30.55,30.57,30.55,30.55,11500.0,22.274,22.2886,22.274,22.274,11500.0
2011-06-17 12:05:00,30.55,30.56,30.54,30.55,8200.0,22.274,22.2813,22.2667,22.274,8200.0
2011-06-17 12:10:00,30.54,30.55,30.54,30.55,5300.0,22.2667,22.274,22.2667,22.274,5300.0
2011-06-17 12:15:00,30.55,30.56,30.53,30.54,17300.0,22.274,22.2813,22.2595,22.2667,17300.0
2011-06-17 12:20:00,30.53,30.54,30.53,30.53,31200.0,22.2595,22.2667,22.2595,22.2595,31200.0
2011-06-17 12:25:00,30.54,30.56,30.53,30.55,9900.0,22.2667,22.2813,22.2595,22.274,9900.0
2011-06-17 12:30:00,30.55,30.56,30.55,30.55,6200.0,22.274,22.2813,22.274,22.274,6200.0
2011-06-17 12:35:00,30.55,30.57,30.53,30.54,52000.0,22.274,22.2886,22.2595,22.2667,52000.0
2011-06-17 12:40:00,30.54,30.54,30.51,30.54,36900.0,22.2667,22.2667,22.2449,22.2667,36900.0
2011-06-17 12:45:00,30.54,30.55,30.54,30.55,7000.0,22.2667,22.274,22.2667,22.274,7000.0
2011-06-17 12:50:00,30.54,30.55,30.5,30.5,40000.0,22.2667,22.274,22.2376,22.2376,40000.0
2011-06-17 12:55:00,30.5,30.54,30.5,30.54,22700.0,22.2376,22.2667,22.2376,22.2667,22700.0
2011-06-17 13:00:00,30.53,30.54,30.51,30.51,9100.0,22.2595,22.2667,22.2449,22.2449,9100.0
2011-06-17 13:05:00,30.51,30.51,30.47,30.51,23200.0,22.2449,22.2449,22.2157,22.2449,23200.0
2011-06-17 13:10:00,30.5,30.51,30.47,30.47,7100.0,22.2376,22.2449,22.2157,22.2157,7100.0
2011-06-17 13:15:00,30.47,30.48,30.45,30.47,16000.0,22.2157,22.223,22.2011,22.2157,16000.0
2011-06-17 13:20:00,30.46,30.47,30.46,30.46,5900.0,22.2084,22.2157,22.2084,22.2084,5900.0
2011-06-17 13:25:00,30.46,30.5,30.45,30.49,30700.0,22.2084,22.2376,22.2011,22.2303,30700.0
2011-06-17 13:30:00,30.48,30.52,30.48,30.5,18500.0,22.223,22.2522,22.223,22.2376,18500.0
2011-06-17 13:35:00,30.51,30.52,30.49,30.52,11100.0,22.2449,22.2522,22.2303,22.2522,11100.0
2011-06-17 13:40:00,30.52,30.52,30.49,30.49,11200.0,22.2522,22.2522,22.2303,22.2303,11200.0
2011-06-17 13:45:00,30.49,30.5,30.47,30.5,19100.0,22.2303,22.2376,22.2157,22.2376,19100.0
2011-06-17 13:50:00,30.49,30.49,30.45,30.46,18900.0,22.2303,22.2303,22.2011,22.2084,18900.0
2011-06-17 13:55:00,30.46,30.48,30.45,30.45,22400.0,22.2084,22.223,22.2011,22.2011,22400.0
2011-06-17 14:00:00,30.45,30.47,30.45,30.46,25100.0,22.2011,22.2157,22.2011,22.2084,25100.0
2011-06-17 14:05:00,30.46,30.47,30.45,30.45,23200.0,22.2084,22.2157,22.2011,22.2011,23200.0
2011-06-17 14:10:00,30.45,30.46,30.45,30.46,7800.0,22.2011,22.2084,22.2011,22.2084,7800.0
2011-06-17 14:15:00,30.45,30.49,30.45,30.49,31400.0,22.2011,22.2303,22.2011,22.2303,31400.0
2011-06-17 14:20:00,30.48,30.5,30.48,30.48,6500.0,22.223,22.2376,22.223,22.223,6500.0
2011-06-17 14:25:00,30.48,30.51,30.47,30.51,24900.0,22.223,22.2449,22.2157,22.2449,24900.0
2011-06-17 14:30:00,30.52,30.52,30.49,30.5,13600.0,22.2522,22.2522,22.2303,22.2376,13600.0
2011-06-17 14:35:00,30.5,30.5,30.47,30.47,18300.0,22.2376,22.2376,22.2157,22.2157,18300.0
2011-06-17 14:40:00,30.47,30.48,30.46,30.47,9200.0,22.2157,22.223,22.2084,22.2157,9200.0
2011-06-17 14:45:00,30.46,30.48,30.46,30.48,15700.0,22.2084,22.223,22.2084,22.223,15700.0
2011-06-17 14:50:00,30.47,30.49,30.47,30.47,7500.0,22.2157,22.2303,22.2157,22.2157,7500.0
2011-06-17 14:55:00,30.47,30.48,30.46,30.47,8900.0,22.2157,22.223,22.2084,22.2157,8900.0
2011-06-17 15:00:00,30.48,30.49,30.46,30.48,14400.0,22.223,22.2303,22.2084,22.223,14400.0
2011-06-17 15:05:00,30.47,30.47,30.45,30.45,17500.0,22.2157,22.2157,22.2011,22.2011,17500.0
2011-06-17 15:10:00,30.45,30.46,30.44,30.45,27700.0,22.2011,22.2084,22.1938,22.2011,27700.0
2011-06-17 15:15:00,30.44,30.44,30.34,30.37,47500.0,22.1938,22.1938,22.1209,22.1428,47500.0
2011-06-17 15:20:00,30.36,30.38,30.34,30.37,27800.0,22.1355,22.1501,22.1209,22.1428,27800.0
2011-06-17 15:25:00,30.36,30.38,30.35,30.36,29000.0,22.1355,22.1501,22.1282,22.1355,29000.0
2011-06-17 15:30:00,30.37,30.4,30.37,30.4,18500.0,22.1428,22.1647,22.1428,22.1647,18500.0
2011-06-17 15:35:00,30.4,30.46,30.38,30.45,34500.0,22.1647,22.2084,22.1501,22.2011,34500.0
2011-06-17 15:40:00,30.44,30.47,30.44,30.47,50800.0,22.1938,22.2157,22.1938,22.2157,50800.0
2011-06-17 15:45:00,30.47,30.49,30.45,30.49,75100.0,22.2157,22.2303,22.2011,22.2303,75100.0
2011-06-17 15:50:00,30.49,30.5,30.48,30.49,32200.0,22.2303,22.2376,22.223,22.2303,32200.0
2011-06-17 15:55:00,30.49,30.5,30.44,30.45,85200.0,22.2303,22.2376,22.1938,22.2011,85200.0
2011-06-20 09:30:00,30.33,30.34,30.22,30.34,26000.0,22.1136,22.1209,22.0334,22.1209,26000.0
2011-06-20 09:35:00,30.35,30.47,30.35,30.44,20700.0,22.1282,22.2157,22.1282,22.1938,20700.0
2011-06-20 09:40:00,30.44,30.47,30.43,30.45,11100.0,22.1938,22.2157,22.1865,22.2011,11100.0
2011-06-20 09:45:00,30.45,30.45,30.39,30.41,6100.0,22.2011,22.2011,22.1574,22.172,6100.0
2011-06-20 09:50:00,30.42,30.44,30.38,30.39,14600.0,22.1792,22.1938,22.1501,22.1574,14600.0
2011-06-20 09:55:00,30.39,30.39,30.35,30.36,7100.0,22.1574,22.1574,22.1282,22.1355,7100.0
2011-06-20 10:00:00,30.36,30.41,30.35,30.36,21000.0,22.1355,22.172,22.1282,22.1355,21000.0
2011-06-20 10:05:00,30.36,30.4,30.36,30.37,9900.0,22.1355,22.1647,22.1355,22.1428,9900.0
2011-06-20 10:10:00,30.37,30.39,30.34,30.38,18000.0,22.1428,22.1574,22.1209,22.1501,18000.0
2011-06-20 10:15:00,30.37,30.44,30.37,30.44,15600.0,22.1428,22.1938,22.1428,22.1938,15600.0
2011-06-20 10:20:00,30.44,30.45,30.41,30.43,18100.0,22.1938,22.2011,22.172,22.1865,18100.0
2011-06-20 10:25:00,30.43,30.51,30.42,30.5,11700.0,22.1865,22.2449,22.1792,22.2376,11700.0
2011-06-20 10:30:00,30.51,30.58,30.51,30.57,11700.0,22.2449,22.2959,22.2449,22.2886,11700.0
2011-06-20 10:35:00,30.57,30.63,30.57,30.63,17300.0,22.2886,22.3324,22.2886,22.3324,17300.0
2011-06-20 10:40:00,30.64,30.69,30.64,30.67,23800.0,22.3397,22.3761,22.3397,22.3615,23800.0
2011-06-20 10:45:00,30.68,30.7,30.66,30.7,22100.0,22.3688,22.3834,22.3542,22.3834,22100.0
2011-06-20 10:50:00,30.7,30.7,30.68,30.7,3700.0,22.3834,22.3834,22.3688,22.3834,3700.0
2011-06-20 10:55:00,30.7,30.71,30.63,30.65,24200.0,22.3834,22.3907,22.3324,22.3469,24200.0
2011-06-20 11:00:00,30.66,30.69,30.65,30.67,17600.0,22.3542,22.3761,22.3469,22.3615,17600.0
2011-06-20 11:05:00,30.67,30.68,30.65,30.65,15500.0,22.3615,22.3688,22.3469,22.3469,15500.0
2011-06-20 11:10:00,30.65,30.7,30.65,30.66,29300.0,22.3469,22.3834,22.3469,22.3542,29300.0
2011-06-20 11:15:00,30.67,30.67,30.65,30.65,5100.0,22.3615,22.3615,22.3469,22.3469,5100.0
2011-06-20 11:20:00,30.65,30.7,30.65,30.7,24200.0,22.3469,22.3834,22.3469,22.3834,24200.0
2011-06-20 11:25:00,30.71,30.74,30.7,30.73,11200.0,22.3907,22.4126,22.3834,22.4053,11200.0
2011-06-20 11:30:00,30.73,30.75,30.71,30.72,16800.0,22.4053,22.4199,22.3907,22.398,16800.0
2011-06-20 11:35:00,30.72,30.75,30.72,30.74,20400.0,22.398,22.4199,22.398,22.4126,20400.0
2011-06-20 11:40:00,30.74,30.79,30.74,30.76,21800.0,22.4126,22.449,22.4126,22.4271,21800.0
2011-06-20 11:45:00,30.76,30.81,30.76,30.8,9100.0,22.4271,22.4636,22.4271,22.4563,9100.0
2011-06-20 11:50:00,30.8,30.82,30.79,30.8,9300.0,22.4563,22.4709,22.449,22.4563,9300.0
2011-06-20 11:55:00,30.8,30.84,30.8,30.83,8400.0,22.4563,22.4855,22.4563,22.4782,8400.0
2011-06-20 12:00:00,30.84,30.84,30.81,30.81,11400.0,22.4855,22.4855,22.4636,22.4636,11400.0
2011-06-20 12:05:00,30.82,30.84,30.78,30.78,17700.0,22.4709,22.4855,22.4417,22.4417,17700.0
2011-06-20 12:10:00,30.78,30.78,30.77,30.78,6600.0,22.4417,22.4417,22.4344,22.4417,6600.0
2011-06-20 12:15:00,30.77,30.79,30.77,30.79,14400.0,22.4344,22.449,22.4344,22.449,14400.0
2011-06-20 12:20:00,30.79,30.79,30.76,30.76,10600.0,22.449,22.449,22.4271,22.4271,10600.0
2011-06-20 12:25:00,30.77,30.81,30.77,30.81,10300.0,22.4344,22.4636,22.4344,22.4636,10300.0
2011-06-20 12:30:00,30.8,30.82,30.8,30.8,5700.0,22.4563,22.4709,22.4563,22.4563,5700.0
2011-06-20 12:35:00,30.81,30.81,30.78,30.78,11500.0,22.4636,22.4636,22.4417,22.4417,11500.0
2011-06-20 12:40:00,30.79,30.79,30.78,30.79,3000.0,22.449,22.449,22.4417,22.449,3000.0
2011-06-20 12:45:00,30.79,30.8,30.78,30.79,15300.0,22.449,22.4563,22.4417,22.449,15300.0
2011-06-20 12:50:00,30.78,30.8,30.77,30.77,11200.0,22.4417,22.4563,22.4344,22.4344,11200.0
2011-06-20 12:55:00,30.77,30.77,30.73,30.73,8100.0,22.4344,22.4344,22.4053,22.4053,8100.0
2011-06-20 13:00:00,30.73,30.75,30.72,30.74,16100.0,22.4053,22.4199,22.398,22.4126,16100.0
2011-06-20 13:05:00,30.74,30.74,30.72,30.74,10700.0,22.4126,22.4126,22.398,22.4126,10700.0
2011-06-20 13:10:00,30.74,30.77,30.74,30.76,23000.0,22.4126,22.4344,22.4126,22.4271,23000.0
2011-06-20 13:15:00,30.76,30.78,30.75,30.78,11300.0,22.4271,22.4417,22.4199,22.4417,11300.0
2011-06-20 13:20:00,30.78,30.82,30.78,30.82,79200.0,22.4417,22.4709,22.4417,22.4709,79200.0
2011-06-20 13:25:00,30.82,30.84,30.8,30.82,31300.0,22.4709,22.4855,22.4563,22.4709,31300.0
2011-06-20 13:30:00,30.83,30.83,30.77,30.79,34800.0,22.4782,22.4782,22.4344,22.449,34800.0
2011-06-20 13:35:00,30.8,30.82,30.8,30.81,8800.0,22.4563,22.4709,22.4563,22.4636,8800.0
2011-06-20 13:40:00,30.8,30.82,30.8,30.8,9700.0,22.4563,22.4709,22.4563,22.4563,9700.0
2011-06-20 13:45:00,30.8,30.81,30.78,30.78,29100.0,22.4563,22.4636,22.4417,22.4417,29100.0
2011-06-20 13:50:00,30.79,30.79,30.78,30.79,13700.0,22.449,22.449,22.4417,22.449,13700.0
2011-06-20 13:55:00,30.78,30.81,30.78,30.8,22500.0,22.4417,22.4636,22.4417,22.4563,22500.0
2011-06-20 14:00:00,30.79,30.8,30.79,30.8,14900.0,22.449,22.4563,22.449,22.4563,14900.0
2011-06-20 14:05:00,30.79,30.8,30.79,30.8,7900.0,22.449,22.4563,22.449,22.4563,7900.0
2011-06-20 14:10:00,30.8,30.81,30.79,30.8,14300.0,22.4563,22.4636,22.449,22.4563,14300.0
2011-06-20 14:15:00,30.8,30.81,30.79,30.8,18500.0,22.4563,22.4636,22.449,22.4563,18500.0
2011-06-20 14:20:00,30.8,30.81,30.8,30.8,7100.0,22.4563,22.4636,22.4563,22.4563,7100.0
2011-06-20 14:25:00,30.8,30.81,30.8,30.8,3500.0,22.4563,22.4636,22.4563,22.4563,3500.0
2011-06-20 14:30:00,30.8,30.83,30.8,30.82,19100.0,22.4563,22.4782,22.4563,22.4709,19100.0
2011-06-20 14:35:00,30.83,30.86,30.83,30.86,24600.0,22.4782,22.5001,22.4782,22.5001,24600.0
2011-06-20 14:40:00,30.86,30.87,30.86,30.87,6300.0,22.5001,22.5073,22.5001,22.5073,6300.0
2011-06-20 14:45:00,30.87,30.9,30.86,30.87,19500.0,22.5073,22.5292,22.5001,22.5073,19500.0
2011-06-20 14:50:00,30.87,30.88,30.86,30.87,7400.0,22.5073,22.5146,22.5001,22.5073,7400.0
2011-06-20 14:55:00,30.87,30.89,30.87,30.87,10900.0,22.5073,22.5219,22.5073,22.5073,10900.0
2011-06-20 15:00:00,30.87,30.87,30.83,30.84,27300.0,22.5073,22.5073,22.4782,22.4855,27300.0
2011-06-20 15:05:00,30.84,30.84,30.8,30.8,26400.0,22.4855,22.4855,22.4563,22.4563,26400.0
2011-06-20 15:10:00,30.8,30.82,30.79,30.79,41300.0,22.4563,22.4709,22.449,22.449,41300.0
2011-06-20 15:15:00,30.79,30.81,30.77,30.77,26000.0,22.449,22.4636,22.4344,22.4344,26000.0
2011-06-20 15:20:00,30.77,30.78,30.76,30.77,21900.0,22.4344,22.4417,22.4271,22.4344,21900.0
2011-06-20 15:25:00,30.77,30.82,30.77,30.8,64700.0,22.4344,22.4709,22.4344,22.4563,64700.0
2011-06-20 15:30:00,30.8,30.82,30.78,30.82,42900.0,22.4563,22.4709,22.4417,22.4709,42900.0
2011-06-20 15:35:00,30.82,30.85,30.81,30.85,40000.0,22.4709,22.4928,22.4636,22.4928,40000.0
2011-06-20 15:40:00,30.84,30.84,30.82,30.83,26800.0,22.4855,22.4855,22.4709,22.4782,26800.0
2011-06-20 15:45:00,30.83,30.86,30.83,30.84,57000.0,22.4782,22.5001,22.4782,22.4855,57000.0
2011-06-20 15:50:00,30.84,30.85,30.83,30.84,42100.0,22.4855,22.4928,22.4782,22.4855,42100.0
2011-06-20 15:55:00,30.84,30.87,30.84,30.85,97300.0,22.4855,22.5073,22.4855,22.4928,97300.0
2011-06-21 09:30:00,30.9,30.97,30.9,30.92,21900.0,22.5292,22.5803,22.5292,22.5438,21900.0
2011-06-21 09:35:00,30.92,30.92,30.85,30.85,7400.0,22.5438,22.5438,22.4928,22.4928,7400.0
2011-06-21 09:40:00,30.86,30.91,30.86,30.86,6400.0,22.5001,22.5365,22.5001,22.5001,6400.0
2011-06-21 09:45:00,30.86,30.86,30.77,30.77,8500.0,22.5001,22.5001,22.4344,22.4344,8500.0
2011-06-21 09:50:00,30.78,30.88,30.78,30.88,8700.0,22.4417,22.5146,22.4417,22.5146,8700.0
2011-06-21 09:55:00,30.88,30.88,30.84,30.87,10400.0,22.5146,22.5146,22.4855,22.5073,10400.0
2011-06-21 10:00:00,30.86,30.94,30.86,30.92,11100.0,22.5001,22.5584,22.5001,22.5438,11100.0
2011-06-21 10:05:00,30.91,30.94,30.89,30.94,8300.0,22.5365,22.5584,22.5219,22.5584,8300.0
2011-06-21 10:10:00,30.92,30.92,30.87,30.88,11300.0,22.5438,22.5438,22.5073,22.5146,11300.0
2011-06-21 10:15:00,30.88,30.91,30.87,30.89,7100.0,22.5146,22.5365,22.5073,22.5219,7100.0
2011-06-21 10:20:00,30.89,30.92,30.89,30.9,5900.0,22.5219,22.5438,22.5219,22.5292,5900.0
2011-06-21 10:25:00,30.9,30.9,30.86,30.88,10400.0,22.5292,22.5292,22.5001,22.5146,10400.0
2011-06-21 10:30:00,30.88,30.88,30.86,30.87,17500.0,22.5146,22.5146,22.5001,22.5073,17500.0
2011-06-21 10:35:00,30.86,30.87,30.86,30.86,3400.0,22.5001,22.5073,22.5001,22.5001,3400.0
2011-06-21 10:40:00,30.87,30.93,30.86,30.91,17900.0,22.5073,22.5511,22.5001,22.5365,17900.0
2011-06-21 10:45:00,30.91,30.93,30.91,30.93,4300.0,22.5365,22.5511,22.5365,22.5511,4300.0
2011-06-21 10:50:00,30.92,30.98,30.92,30.98,28400.0,22.5438,22.5875,22.5438,22.5875,28400.0
2011-06-21 10:55:00,30.98,30.98,30.97,30.97,9800.0,22.5875,22.5875,22.5803,22.5803,9800.0
2011-06-21 11:00:00,30.97,30.98,30.95,30.96,9400.0,22.5803,22.5875,22.5657,22.573,9400.0
2011-06-21 11:05:00,30.95,30.96,30.95,30.95,9400.0,22.5657,22.573,22.5657,22.5657,9400.0
2011-06-21 11:10:00,30.95,30.96,30.95,30.95,13700.0,22.5657,22.573,22.5657,22.5657,13700.0
2011-06-21 11:15:00,30.95,30.99,30.95,30.96,10000.0,22.5657,22.5948,22.5657,22.573,10000.0
2011-06-21 11:20:00,30.96,31.0,30.96,30.98,11800.0,22.573,22.6021,22.573,22.5875,11800.0
2011-06-21 11:25:00,30.99,30.99,30.97,30.98,6800.0,22.5948,22.5948,22.5803,22.5875,6800.0
2011-06-21 11:30:00,30.98,30.99,30.98,30.98,1900.0,22.5875,22.5948,22.5875,22.5875,1900.0
2011-06-21 11:35:00,30.98,31.0,30.98,31.0,13100.0,22.5875,22.6021,22.5875,22.6021,13100.0
2011-06-21 11:40:00,30.99,31.0,30.99,31.0,15800.0,22.5948,22.6021,22.5948,22.6021,15800.0
2011-06-21 11:45:00,31.0,31.03,31.0,31.03,8000.0,22.6021,22.624,22.6021,22.624,8000.0
2011-06-21 11:50:00,31.02,31.03,30.99,31.01,15000.0,22.6167,22.624,22.5948,22.6094,15000.0
2011-06-21 11:55:00,31.01,31.03,31.0,31.02,9500.0,22.6094,22.624,22.6021,22.6167,9500.0
2011-06-21 12:00:00,31.02,31.02,31.0,31.0,9100.0,22.6167,22.6167,22.6021,22.6021,9100.0
2011-06-21 12:05:00,31.0,31.02,31.0,31.02,5000.0,22.6021,22.6167,22.6021,22.6167,5000.0
2011-06-21 12:10:00,31.01,31.02,31.01,31.02,1800.0,22.6094,22.6167,22.6094,22.6167,1800.0
2011-06-21 12:15:00,31.01,31.02,30.99,31.0,7400.0,22.6094,22.6167,22.5948,22.6021,7400.0
2011-06-21 12:20:00,31.0,31.04,31.0,31.01,16000.0,22.6021,22.6313,22.6021,22.6094,16000.0
2011-06-21 12:25:00,31.01,31.02,31.01,31.01,2400.0,22.6094,22.6167,22.6094,22.6094,2400.0
2011-06-21 12:30:00,31.01,31.02,31.01,31.02,3200.0,22.6094,22.6167,22.6094,22.6167,3200.0
2011-06-21 12:35:00,31.01,31.02,30.99,31.01,14300.0,22.6094,22.6167,22.5948,22.6094,14300.0
2011-06-21 12:40:00,31.01,31.02,31.01,31.02,2800.0,22.6094,22.6167,22.6094,22.6167,2800.0
2011-06-21 12:45:00,31.02,31.02,31.01,31.01,1300.0,22.6167,22.6167,22.6094,22.6094,1300.0
2011-06-21 12:50:00,31.01,31.02,31.01,31.01,2100.0,22.6094,22.6167,22.6094,22.6094,2100.0
2011-06-21 12:55:00,31.01,31.02,31.0,31.0,7100.0,22.6094,22.6167,22.6021,22.6021,7100.0
2011-06-21 13:00:00,31.0,31.0,30.98,30.98,6900.0,22.6021,22.6021,22.5875,22.5875,6900.0
2011-06-21 13:05:00,30.98,30.98,30.96,30.96,7500.0,22.5875,22.5875,22.573,22.573,7500.0
2011-06-21 13:10:00,30.96,30.97,30.95,30.95,12400.0,22.573,22.5803,22.5657,22.5657,12400.0
2011-06-21 13:15:00,30.95,30.96,30.95,30.95,3300.0,22.5657,22.573,22.5657,22.5657,3300.0
2011-06-21 13:20:00,30.95,30.96,30.95,30.95,4000.0,22.5657,22.573,22.5657,22.5657,4000.0
2011-06-21 13:25:00,30.95,30.96,30.93,30.94,13900.0,22.5657,22.573,22.5511,22.5584,13900.0
2011-06-21 13:30:00,30.93,30.94,30.91,30.91,6600.0,22.5511,22.5584,22.5365,22.5365,6600.0
2011-06-21 13:35:00,30.92,30.92,30.9,30.9,8200.0,22.5438,22.5438,22.5292,22.5292,8200.0
2011-06-21 13:40:00,30.9,30.91,30.9,30.9,12200.0,22.5292,22.5365,22.5292,22.5292,12200.0
2011-06-21 13:45:00,30.9,30.92,30.9,30.91,5200.0,22.5292,22.5438,22.5292,22.5365,5200.0
2011-06-21 13:50:00,30.91,30.92,30.91,30.92,10100.0,22.5365,22.5438,22.5365,22.5438,10100.0
2011-06-21 13:55:00,30.91,30.92,30.91,30.92,3500.0,22.5365,22.5438,22.5365,22.5438,3500.0
2011-06-21 14:00:00,30.92,30.93,30.91,30.92,16400.0,22.5438,22.5511,22.5365,22.5438,16400.0
2011-06-21 14:05:00,30.93,30.94,30.92,30.93,7900.0,22.5511,22.5584,22.5438,22.5511,7900.0
2011-06-21 14:10:00,30.94,30.97,30.93,30.96,9600.0,22.5584,22.5803,22.5511,22.573,9600.0
2011-06-21 14:15:00,30.97,30.97,30.95,30.95,9600.0,22.5803,22.5803,22.5657,22.5657,9600.0
2011-06-21 14:20:00,30.95,30.95,30.93,30.94,9600.0,22.5657,22.5657,22.5511,22.5584,9600.0
2011-06-21 14:25:00,30.94,30.95,30.94,30.94,5700.0,22.5584,22.5657,22.5584,22.5584,5700.0
2011-06-21 14:30:00,30.95,30.95,30.93,30.94,9700.0,22.5657,22.5657,22.5511,22.5584,9700.0
2011-06-21 14:35:00,30.93,30.98,30.93,30.98,17000.0,22.5511,22.5875,22.5511,22.5875,17000.0
2011-06-21 14:40:00,30.97,30.98,30.97,30.97,4700.0,22.5803,22.5875,22.5803,22.5803,4700.0
2011-06-21 14:45:00,30.98,30.98,30.96,30.97,19600.0,22.5875,22.5875,22.573,22.5803,19600.0
2011-06-21 14:50:00,30.98,30.99,30.97,30.98,14900.0,22.5875,22.5948,22.5803,22.5875,14900.0
2011-06-21 14:55:00,30.98,30.99,30.98,30.98,5500.0,22.5875,22.5948,22.5875,22.5875,5500.0
2011-06-21 15:00:00,30.98,30.99,30.95,30.97,19100.0,22.5875,22.5948,22.5657,22.5803,19100.0
2011-06-21 15:05:00,30.96,30.97,30.96,30.96,16500.0,22.573,22.5803,22.573,22.573,16500.0
2011-06-21 15:10:00,30.96,30.97,30.96,30.97,7200.0,22.573,22.5803,22.573,22.5803,7200.0
2011-06-21 15:15:00,30.97,30.99,30.96,30.99,17000.0,22.5803,22.5948,22.573,22.5948,17000.0
2011-06-21 15:20:00,30.99,30.99,30.97,30.98,29800.0,22.5948,22.5948,22.5803,22.5875,29800.0
2011-06-21 15:25:00,30.99,30.99,30.97,30.98,21400.0,22.5948,22.5948,22.5803,22.5875,21400.0
2011-06-21 15:30:00,30.98,30.98,30.97,30.98,53300.0,22.5875,22.5875,22.5803,22.5875,53300.0
2011-06-21 15:35:00,30.98,30.99,30.97,30.98,17900.0,22.5875,22.5948,22.5803,22.5875,17900.0
2011-06-21 15:40:00,30.98,30.99,30.97,30.98,34200.0,22.5875,22.5948,22.5803,22.5875,34200.0
2011-06-21 15:45:00,30.98,31.03,30.98,31.02,35500.0,22.5875,22.624,22.5875,22.6167,35500.0
2011-06-21 15:50:00,31.03,31.03,31.0,31.0,95000.0,22.624,22.624,22.6021,22.6021,95000.0
2011-06-21 15:55:00,31.0,31.02,31.0,31.02,75200.0,22.6021,22.6167,22.6021,22.6167,75200.0
2011-06-22 09:30:00,30.95,30.95,30.86,30.93,14600.0,22.5657,22.5657,22.5001,22.5511,14600.0
2011-06-22 09:35:00,30.94,31.0,30.93,31.0,18900.0,22.5584,22.6021,22.5511,22.6021,18900.0
2011-06-22 09:40:00,31.01,31.05,30.99,31.01,15300.0,22.6094,22.6386,22.5948,22.6094,15300.0
2011-06-22 09:45:00,31.01,31.04,31.0,31.01,7700.0,22.6094,22.6313,22.6021,22.6094,7700.0
2011-06-22 09:50:00,31.0,31.02,31.0,31.02,6800.0,22.6021,22.6167,22.6021,22.6167,6800.0
2011-06-22 09:55:00,31.03,31.05,31.03,31.04,3600.0,22.624,22.6386,22.624,22.6313,3600.0
2011-06-22 10:00:00,31.04,31.06,31.01,31.05,23000.0,22.6313,22.6459,22.6094,22.6386,23000.0
2011-06-22 10:05:00,31.04,31.06,31.03,31.04,12200.0,22.6313,22.6459,22.624,22.6313,12200.0
2011-06-22 10:10:00,31.04,31.05,31.04,31.04,5700.0,22.6313,22.6386,22.6313,22.6313,5700.0
2011-06-22 10:15:00,31.04,31.04,31.0,31.01,18200.0,22.6313,22.6313,22.6021,22.6094,18200.0
2011-06-22 10:20:00,31.01,31.03,31.0,31.03,5600.0,22.6094,22.624,22.6021,22.624,5600.0
2011-06-22 10:25:00,31.03,31.05,31.01,31.04,40900.0,22.624,22.6386,22.6094,22.6313,40900.0
2011-06-22 10:30:00,31.04,31.08,31.03,31.08,11100.0,22.6313,22.6605,22.624,22.6605,11100.0
2011-06-22 10:35:00,31.07,31.07,31.04,31.04,5700.0,22.6532,22.6532,22.6313,22.6313,5700.0
2011-06-22 10:40:00,31.04,31.07,31.03,31.07,11900.0,22.6313,22.6532,22.624,22.6532,11900.0
2011-06-22 10:45:00,31.07,31.11,31.06,31.1,14000.0,22.6532,22.6823,22.6459,22.675,14000.0
2011-06-22 10:50:00,31.11,31.13,31.1,31.12,10400.0,22.6823,22.6969,22.675,22.6896,10400.0
2011-06-22 10:55:00,31.12,31.15,31.11,31.15,21400.0,22.6896,22.7115,22.6823,22.7115,21400.0
2011-06-22 11:00:00,31.15,31.16,31.13,31.16,20900.0,22.7115,22.7188,22.6969,22.7188,20900.0
2011-06-22 11:05:00,31.16,31.17,31.14,31.16,17500.0,22.7188,22.7261,22.7042,22.7188,17500.0
2011-06-22 11:10:00,31.16,31.17,31.14,31.16,10600.0,22.7188,22.7261,22.7042,22.7188,10600.0
2011-06-22 11:15:00,31.16,31.18,31.16,31.18,5600.0,22.7188,22.7334,22.7188,22.7334,5600.0
2011-06-22 11:20:00,31.17,31.19,31.15,31.17,15500.0,22.7261,22.7407,22.7115,22.7261,15500.0
2011-06-22 11:25:00,31.18,31.18,31.15,31.16,8600.0,22.7334,22.7334,22.7115,22.7188,8600.0
2011-06-22 11:30:00,31.16,31.19,31.16,31.16,11300.0,22.7188,22.7407,22.7188,22.7188,11300.0
2011-06-22 11:35:00,31.16,31.21,31.16,31.2,17600.0,22.7188,22.7552,22.7188,22.7479,17600.0
2011-06-22 11:40:00,31.19,31.21,31.18,31.2,24200.0,22.7407,22.7552,22.7334,22.7479,24200.0
2011-06-22 11:45:00,31.2,31.21,31.2,31.2,9600.0,22.7479,22.7552,22.7479,22.7479,9600.0
2011-06-22 11:50:00,31.2,31.21,31.19,31.2,9600.0,22.7479,22.7552,22.7407,22.7479,9600.0
2011-06-22 11:55:00,31.21,31.21,31.2,31.2,1300.0,22.7552,22.7552,22.7479,22.7479,1300.0
2011-06-22 12:00:00,31.2,31.2,31.18,31.19,12300.0,22.7479,22.7479,22.7334,22.7407,12300.0
2011-06-22 12:05:00,31.19,31.2,31.18,31.2,4900.0,22.7407,22.7479,22.7334,22.7479,4900.0
2011-06-22 12:10:00,31.21,31.22,31.2,31.21,10700.0,22.7552,22.7625,22.7479,22.7552,10700.0
2011-06-22 12:15:00,31.21,31.23,31.2,31.2,4900.0,22.7552,22.7698,22.7479,22.7479,4900.0
2011-06-22 12:20:00,31.21,31.21,31.18,31.19,14400.0,22.7552,22.7552,22.7334,22.7407,14400.0
2011-06-22 12:25:00,31.19,31.19,31.16,31.19,40700.0,22.7407,22.7407,22.7188,22.7407,40700.0
2011-06-22 12:30:00,31.19,31.19,31.15,31.16,19100.0,22.7407,22.7407,22.7115,22.7188,19100.0
2011-06-22 12:35:00,31.15,31.17,31.14,31.17,16500.0,22.7115,22.7261,22.7042,22.7261,16500.0
2011-06-22 12:40:00,31.17,31.21,31.16,31.19,13500.0,22.7261,22.7552,22.7188,22.7407,13500.0
2011-06-22 12:45:00,31.19,31.2,31.17,31.19,6800.0,22.7407,22.7479,22.7261,22.7407,6800.0
2011-06-22 12:50:00,31.2,31.21,31.19,31.21,4700.0,22.7479,22.7552,22.7407,22.7552,4700.0
2011-06-22 12:55:00,31.21,31.21,31.19,31.21,7300.0,22.7552,22.7552,22.7407,22.7552,7300.0
2011-06-22 13:00:00,31.2,31.22,31.2,31.22,17000.0,22.7479,22.7625,22.7479,22.7625,17000.0
2011-06-22 13:05:00,31.22,31.23,31.21,31.23,8700.0,22.7625,22.7698,22.7552,22.7698,8700.0
2011-06-22 13:10:00,31.22,31.22,31.21,31.22,5300.0,22.7625,22.7625,22.7552,22.7625,5300.0
2011-06-22 13:15:00,31.21,31.23,31.2,31.23,9200.0,22.7552,22.7698,22.7479,22.7698,9200.0
2011-06-22 13:20:00,31.22,31.23,31.21,31.22,4200.0,22.7625,22.7698,22.7552,22.7625,4200.0
2011-06-22 13:25:00,31.22,31.24,31.21,31.24,7100.0,22.7625,22.7771,22.7552,22.7771,7100.0
2011-06-22 13:30:00,31.23,31.27,31.23,31.26,20400.0,22.7698,22.799,22.7698,22.7917,20400.0
2011-06-22 13:35:00,31.26,31.28,31.24,31.24,23100.0,22.7917,22.8063,22.7771,22.7771,23100.0
2011-06-22 13:40:00,31.24,31.28,31.24,31.28,35600.0,22.7771,22.8063,22.7771,22.8063,35600.0
2011-06-22 13:45:00,31.28,31.28,31.24,31.25,13800.0,22.8063,22.8063,22.7771,22.7844,13800.0
2011-06-22 13:50:00,31.26,31.28,31.25,31.28,10000.0,22.7917,22.8063,22.7844,22.8063,10000.0
2011-06-22 13:55:00,31.28,31.28,31.27,31.28,5200.0,22.8063,22.8063,22.799,22.8063,5200.0
2011-06-22 14:00:00,31.27,31.29,31.24,31.24,27000.0,22.799,22.8136,22.7771,22.7771,27000.0
2011-06-22 14:05:00,31.24,31.28,31.22,31.27,32200.0,22.7771,22.8063,22.7625,22.799,32200.0
2011-06-22 14:10:00,31.27,31.28,31.25,31.27,17900.0,22.799,22.8063,22.7844,22.799,17900.0
2011-06-22 14:15:00,31.26,31.28,31.24,31.25,14800.0,22.7917,22.8063,22.7771,22.7844,14800.0
2011-06-22 14:20:00,31.25,31.27,31.25,31.27,15800.0,22.7844,22.799,22.7844,22.799,15800.0
2011-06-22 14:25:00,31.27,31.29,31.24,31.24,26400.0,22.799,22.8136,22.7771,22.7771,26400.0
2011-06-22 14:30:00,31.23,31.25,31.22,31.23,27500.0,22.7698,22.7844,22.7625,22.7698,27500.0
2011-06-22 14:35:00,31.23,31.25,31.2,31.22,21000.0,22.7698,22.7844,22.7479,22.7625,21000.0
2011-06-22 14:40:00,31.22,31.23,31.19,31.23,17200.0,22.7625,22.7698,22.7407,22.7698,17200.0
2011-06-22 14:45:00,31.23,31.25,31.22,31.25,9900.0,22.7698,22.7844,22.7625,22.7844,9900.0
2011-06-22 14:50:00,31.24,31.25,31.18,31.19,62700.0,22.7771,22.7844,22.7334,22.7407,62700.0
2011-06-22 14:55:00,31.19,31.2,31.17,31.18,14700.0,22.7407,22.7479,22.7261,22.7334,14700.0
2011-06-22 15:00:00,31.17,31.18,31.14,31.15,41100.0,22.7261,22.7334,22.7042,22.7115,41100.0
2011-06-22 15:05:00,31.16,31.2,31.16,31.2,29800.0,22.7188,22.7479,22.7188,22.7479,29800.0
2011-06-22 15:10:00,31.19,31.21,31.18,31.19,29800.0,22.7407,22.7552,22.7334,22.7407,29800.0
2011-06-22 15:15:00,31.19,31.2,31.18,31.19,17100.0,22.7407,22.7479,22.7334,22.7407,17100.0
2011-06-22 15:20:00,31.2,31.21,31.19,31.21,28000.0,22.7479,22.7552,22.7407,22.7552,28000.0
2011-06-22 15:25:00,31.21,31.22,31.18,31.2,58700.0,22.7552,22.7625,22.7334,22.7479,58700.0
2011-06-22 15:30:00,31.2,31.2,31.16,31.18,76600.0,22.7479,22.7479,22.7188,22.7334,76600.0
2011-06-22 15:35:00,31.17,31.21,31.16,31.16,71900.0,22.7261,22.7552,22.7188,22.7188,71900.0
2011-06-22 15:40:00,31.16,31.18,31.11,31.11,75700.0,22.7188,22.7334,22.6823,22.6823,75700.0
2011-06-22 15:45:00,31.1,31.16,31.08,31.16,170700.0,22.675,22.7188,22.6605,22.7188,170700.0
2011-06-22 15:50:00,31.16,31.18,31.11,31.14,126700.0,22.7188,22.7334,22.6823,22.7042,126700.0
2011-06-22 15:55:00,31.13,31.14,31.1,31.12,145700.0,22.6969,22.7042,22.675,22.6896,145700.0
2011-06-23 09:30:00,30.75,30.75,30.48,30.54,44000.0,22.4199,22.4199,22.223,22.2667,44000.0
2011-06-23 09:35:00,30.55,30.66,30.54,30.62,33900.0,22.274,22.3542,22.2667,22.3251,33900.0
2011-06-23 09:40:00,30.62,30.68,30.6,30.62,50300.0,22.3251,22.3688,22.3105,22.3251,50300.0
2011-06-23 09:45:00,30.61,30.63,30.57,30.57,11600.0,22.3178,22.3324,22.2886,22.2886,11600.0
2011-06-23 09:50:00,30.57,30.57,30.5,30.5,22900.0,22.2886,22.2886,22.2376,22.2376,22900.0
2011-06-23 09:55:00,30.5,30.53,30.5,30.53,18900.0,22.2376,22.2595,22.2376,22.2595,18900.0
2011-06-23 10:00:00,30.53,30.57,30.52,30.57,30300.0,22.2595,22.2886,22.2522,22.2886,30300.0
2011-06-23 10:05:00,30.55,30.57,30.55,30.56,16200.0,22.274,22.2886,22.274,22.2813,16200.0
2011-06-23 10:10:00,30.56,30.58,30.56,30.56,30500.0,22.2813,22.2959,22.2813,22.2813,30500.0
2011-06-23 10:15:00,30.56,30.57,30.55,30.55,10700.0,22.2813,22.2886,22.274,22.274,10700.0
2011-06-23 10:20:00,30.55,30.56,30.47,30.47,48500.0,22.274,22.2813,22.2157,22.2157,48500.0
2011-06-23 10:25:00,30.48,30.48,30.43,30.48,23900.0,22.223,22.223,22.1865,22.223,23900.0
2011-06-23 10:30:00,30.47,30.5,30.46,30.47,22300.0,22.2157,22.2376,22.2084,22.2157,22300.0
2011-06-23 10:35:00,30.47,30.47,30.4,30.44,17600.0,22.2157,22.2157,22.1647,22.1938,17600.0
2011-06-23 10:40:00,30.45,30.46,30.38,30.39,44600.0,22.2011,22.2084,22.1501,22.1574,44600.0
2011-06-23 10:45:00,30.39,30.39,30.32,30.34,24500.0,22.1574,22.1574,22.1063,22.1209,24500.0
2011-06-23 10:50:00,30.34,30.38,30.32,30.37,18600.0,22.1209,22.1501,22.1063,22.1428,18600.0
2011-06-23 10:55:00,30.38,30.42,30.38,30.41,10200.0,22.1501,22.1792,22.1501,22.172,10200.0
2011-06-23 11:00:00,30.4,30.46,30.4,30.46,32200.0,22.1647,22.2084,22.1647,22.2084,32200.0
2011-06-23 11:05:00,30.45,30.52,30.45,30.52,27500.0,22.2011,22.2522,22.2011,22.2522,27500.0
2011-06-23 11:10:00,30.51,30.53,30.47,30.51,45600.0,22.2449,22.2595,22.2157,22.2449,45600.0
2011-06-23 11:15:00,30.51,30.55,30.51,30.54,33600.0,22.2449,22.274,22.2449,22.2667,33600.0
2011-06-23 11:20:00,30.54,30.55,30.51,30.54,15900.0,22.2667,22.274,22.2449,22.2667,15900.0
2011-06-23 11:25:00,30.54,30.58,30.53,30.57,24300.0,22.2667,22.2959,22.2595,22.2886,24300.0
2011-06-23 11:30:00,30.57,30.6,30.55,30.6,26200.0,22.2886,22.3105,22.274,22.3105,26200.0
2011-06-23 11:35:00,30.6,30.61,30.59,30.59,25000.0,22.3105,22.3178,22.3032,22.3032,25000.0
2011-06-23 11:40:00,30.59,30.6,30.56,30.57,16000.0,22.3032,22.3105,22.2813,22.2886,16000.0
2011-06-23 11:45:00,30.57,30.59,30.57,30.59,4600.0,22.2886,22.3032,22.2886,22.3032,4600.0
2011-06-23 11:50:00,30.58,30.6,30.58,30.6,15300.0,22.2959,22.3105,22.2959,22.3105,15300.0
2011-06-23 11:55:00,30.6,30.62,30.6,30.61,9300.0,22.3105,22.3251,22.3105,22.3178,9300.0
2011-06-23 12:00:00,30.6,30.61,30.59,30.59,21400.0,22.3105,22.3178,22.3032,22.3032,21400.0
2011-06-23 12:05:00,30.6,30.61,30.59,30.59,11000.0,22.3105,22.3178,22.3032,22.3032,11000.0
2011-06-23 12:10:00,30.6,30.6,30.58,30.59,21600.0,22.3105,22.3105,22.2959,22.3032,21600.0
2011-06-23 12:15:00,30.58,30.58,30.56,30.57,8200.0,22.2959,22.2959,22.2813,22.2886,8200.0
2011-06-23 12:20:00,30.57,30.58,30.56,30.57,8100.0,22.2886,22.2959,22.2813,22.2886,8100.0
2011-06-23 12:25:00,30.56,30.56,30.52,30.54,18500.0,22.2813,22.2813,22.2522,22.2667,18500.0
2011-06-23 12:30:00,30.54,30.56,30.53,30.55,10900.0,22.2667,22.2813,22.2595,22.274,10900.0
2011-06-23 12:35:00,30.55,30.59,30.55,30.59,12800.0,22.274,22.3032,22.274,22.3032,12800.0
2011-06-23 12:40:00,30.59,30.62,30.58,30.62,11500.0,22.3032,22.3251,22.2959,22.3251,11500.0
2011-06-23 12:45:00,30.62,30.62,30.61,30.62,2400.0,22.3251,22.3251,22.3178,22.3251,2400.0
2011-06-23 12:50:00,30.62,30.66,30.62,30.66,24000.0,22.3251,22.3542,22.3251,22.3542,24000.0
2011-06-23 12:55:00,30.65,30.68,30.64,30.68,14000.0,22.3469,22.3688,22.3397,22.3688,14000.0
2011-06-23 13:00:00,30.68,30.71,30.67,30.71,21900.0,22.3688,22.3907,22.3615,22.3907,21900.0
2011-06-23 13:05:00,30.7,30.73,30.69,30.7,25000.0,22.3834,22.4053,22.3761,22.3834,25000.0
2011-06-23 13:10:00,30.69,30.71,30.69,30.69,21500.0,22.3761,22.3907,22.3761,22.3761,21500.0
2011-06-23 13:15:00,30.69,30.71,30.69,30.7,10700.0,22.3761,22.3907,22.3761,22.3834,10700.0
2011-06-23 13:20:00,30.7,30.71,30.69,30.71,17700.0,22.3834,22.3907,22.3761,22.3907,17700.0
2011-06-23 13:25:00,30.71,30.72,30.7,30.71,19600.0,22.3907,22.398,22.3834,22.3907,19600.0
2011-06-23 13:30:00,30.7,30.76,30.7,30.76,16500.0,22.3834,22.4271,22.3834,22.4271,16500.0
2011-06-23 13:35:00,30.77,30.77,30.75,30.76,21100.0,22.4344,22.4344,22.4199,22.4271,21100.0
2011-06-23 13:40:00,30.75,30.76,30.72,30.72,31500.0,22.4199,22.4271,22.398,22.398,31500.0
2011-06-23 13:45:00,30.72,30.73,30.72,30.73,12000.0,22.398,22.4053,22.398,22.4053,12000.0
2011-06-23 13:50:00,30.73,30.73,30.68,30.68,32700.0,22.4053,22.4053,22.3688,22.3688,32700.0
2011-06-23 13:55:00,30.69,30.71,30.69,30.71,21600.0,22.3761,22.3907,22.3761,22.3907,21600.0
2011-06-23 14:00:00,30.71,30.73,30.66,30.66,41700.0,22.3907,22.4053,22.3542,22.3542,41700.0
2011-06-23 14:05:00,30.66,30.71,30.66,30.71,22200.0,22.3542,22.3907,22.3542,22.3907,22200.0
2011-06-23 14:10:00,30.7,30.71,30.69,30.7,48200.0,22.3834,22.3907,22.3761,22.3834,48200.0
2011-06-23 14:15:00,30.69,30.73,30.68,30.7,42700.0,22.3761,22.4053,22.3688,22.3834,42700.0
2011-06-23 14:20:00,30.7,30.74,30.69,30.73,22000.0,22.3834,22.4126,22.3761,22.4053,22000.0
2011-06-23 14:25:00,30.74,30.75,30.71,30.71,24500.0,22.4126,22.4199,22.3907,22.3907,24500.0
2011-06-23 14:30:00,30.72,30.76,30.72,30.74,21400.0,22.398,22.4271,22.398,22.4126,21400.0
2011-06-23 14:35:00,30.75,30.76,30.71,30.71,55000.0,22.4199,22.4271,22.3907,22.3907,55000.0
2011-06-23 14:40:00,30.71,30.74,30.71,30.73,23000.0,22.3907,22.4126,22.3907,22.4053,23000.0
2011-06-23 14:45:00,30.73,30.73,30.7,30.73,31700.0,22.4053,22.4053,22.3834,22.4053,31700.0
2011-06-23 14:50:00,30.73,30.73,30.71,30.72,26400.0,22.4053,22.4053,22.3907,22.398,26400.0
2011-06-23 14:55:00,30.72,30.94,30.72,30.94,71000.0,22.398,22.5584,22.398,22.5584,71000.0
2011-06-23 15:00:00,30.94,30.95,30.82,30.85,72600.0,22.5584,22.5657,22.4709,22.4928,72600.0
2011-06-23 15:05:00,30.85,30.95,30.83,30.95,62400.0,22.4928,22.5657,22.4782,22.5657,62400.0
2011-06-23 15:10:00,30.94,30.99,30.9,30.99,47800.0,22.5584,22.5948,22.5292,22.5948,47800.0
2011-06-23 15:15:00,30.99,31.06,30.98,31.0,41600.0,22.5948,22.6459,22.5875,22.6021,41600.0
2011-06-23 15:20:00,31.01,31.03,30.97,31.0,46700.0,22.6094,22.624,22.5803,22.6021,46700.0
2011-06-23 15:25:00,31.0,31.02,30.99,31.0,42100.0,22.6021,22.6167,22.5948,22.6021,42100.0
2011-06-23 15:30:00,31.0,31.0,30.9,30.93,86700.0,22.6021,22.6021,22.5292,22.5511,86700.0
2011-06-23 15:35:00,30.93,30.96,30.89,30.92,64800.0,22.5511,22.573,22.5219,22.5438,64800.0
2011-06-23 15:40:00,30.91,31.02,30.91,30.96,63800.0,22.5365,22.6167,22.5365,22.573,63800.0
2011-06-23 15:45:00,30.97,31.05,30.95,31.05,86600.0,22.5803,22.6386,22.5657,22.6386,86600.0
2011-06-23 15:50:00,31.05,31.09,31.05,31.08,90000.0,22.6386,22.6677,22.6386,22.6605,90000.0
2011-06-23 15:55:00,31.08,31.12,31.07,31.09,151700.0,22.6605,22.6896,22.6532,22.6677,151700.0
2011-06-24 09:30:00,31.04,31.1,31.02,31.08,36500.0,22.6313,22.675,22.6167,22.6605,36500.0
2011-06-24 09:35:00,31.08,31.09,31.05,31.06,11000.0,22.6605,22.6677,22.6386,22.6459,11000.0
2011-06-24 09:40:00,31.08,31.1,31.05,31.07,15100.0,22.6605,22.675,22.6386,22.6532,15100.0
2011-06-24 09:45:00,31.07,31.07,31.01,31.03,15100.0,22.6532,22.6532,22.6094,22.624,15100.0
2011-06-24 09:50:00,31.02,31.02,30.96,30.98,10600.0,22.6167,22.6167,22.573,22.5875,10600.0
2011-06-24 09:55:00,30.99,31.01,30.99,30.99,6900.0,22.5948,22.6094,22.5948,22.5948,6900.0
2011-06-24 10:00:00,31.0,31.04,30.95,30.95,52400.0,22.6021,22.6313,22.5657,22.5657,52400.0
2011-06-24 10:05:00,30.96,30.96,30.94,30.94,44900.0,22.573,22.573,22.5584,22.5584,44900.0
2011-06-24 10:10:00,30.94,30.97,30.83,30.85,71200.0,22.5584,22.5803,22.4782,22.4928,71200.0
2011-06-24 10:15:00,30.86,30.87,30.79,30.8,13900.0,22.5001,22.5073,22.449,22.4563,13900.0
2011-06-24 10:20:00,30.8,30.8,30.71,30.71,31700.0,22.4563,22.4563,22.3907,22.3907,31700.0
2011-06-24 10:25:00,30.71,30.72,30.65,30.67,48600.0,22.3907,22.398,22.3469,22.3615,48600.0
2011-06-24 10:30:00,30.67,30.71,30.65,30.71,19000.0,22.3615,22.3907,22.3469,22.3907,19000.0
2011-06-24 10:35:00,30.71,30.72,30.68,30.68,10500.0,22.3907,22.398,22.3688,22.3688,10500.0
2011-06-24 10:40:00,30.68,30.7,30.66,30.66,19100.0,22.3688,22.3834,22.3542,22.3542,19100.0
2011-06-24 10:45:00,30.65,30.68,30.63,30.65,45100.0,22.3469,22.3688,22.3324,22.3469,45100.0
2011-06-24 10:50:00,30.64,30.64,30.58,30.59,22000.0,22.3397,22.3397,22.2959,22.3032,22000.0
2011-06-24 10:55:00,30.6,30.61,30.59,30.6,16300.0,22.3105,22.3178,22.3032,22.3105,16300.0
2011-06-24 11:00:00,30.6,30.64,30.58,30.64,42100.0,22.3105,22.3397,22.2959,22.3397,42100.0
2011-06-24 11:05:00,30.64,30.64,30.59,30.62,21600.0,22.3397,22.3397,22.3032,22.3251,21600.0
2011-06-24 11:10:00,30.62,30.62,30.55,30.55,44100.0,22.3251,22.3251,22.274,22.274,44100.0
2011-06-24 11:15:00,30.55,30.56,30.53,30.53,22600.0,22.274,22.2813,22.2595,22.2595,22600.0
2011-06-24 11:20:00,30.54,30.54,30.53,30.53,4000.0,22.2667,22.2667,22.2595,22.2595,4000.0
2011-06-24 11:25:00,30.54,30.54,30.5,30.53,23500.0,22.2667,22.2667,22.2376,22.2595,23500.0
2011-06-24 11:30:00,30.53,30.53,30.5,30.5,11500.0,22.2595,22.2595,22.2376,22.2376,11500.0
2011-06-24 11:35:00,30.51,30.52,30.5,30.51,10700.0,22.2449,22.2522,22.2376,22.2449,10700.0
2011-06-24 11:40:00,30.51,30.52,30.5,30.52,14700.0,22.2449,22.2522,22.2376,22.2522,14700.0
2011-06-24 11:45:00,30.52,30.52,30.51,30.52,19000.0,22.2522,22.2522,22.2449,22.2522,19000.0
2011-06-24 11:50:00,30.52,30.53,30.52,30.52,6600.0,22.2522,22.2595,22.2522,22.2522,6600.0
2011-06-24 11:55:00,30.52,30.53,30.5,30.5,13100.0,22.2522,22.2595,22.2376,22.2376,13100.0
2011-06-24 12:00:00,30.51,30.53,30.5,30.52,33500.0,22.2449,22.2595,22.2376,22.2522,33500.0
2011-06-24 12:05:00,30.52,30.52,30.5,30.5,39900.0,22.2522,22.2522,22.2376,22.2376,39900.0
2011-06-24 12:10:00,30.5,30.51,30.5,30.5,26000.0,22.2376,22.2449,22.2376,22.2376,26000.0
2011-06-24 12:15:00,30.5,30.51,30.5,30.5,15600.0,22.2376,22.2449,22.2376,22.2376,15600.0
2011-06-24 12:20:00,30.5,30.51,30.5,30.5,14300.0,22.2376,22.2449,22.2376,22.2376,14300.0
2011-06-24 12:25:00,30.51,30.51,30.5,30.5,12200.0,22.2449,22.2449,22.2376,22.2376,12200.0
2011-06-24 12:30:00,30.5,30.51,30.5,30.51,20200.0,22.2376,22.2449,22.2376,22.2449,20200.0
2011-06-24 12:35:00,30.51,30.51,30.5,30.5,16200.0,22.2449,22.2449,22.2376,22.2376,16200.0
2011-06-24 12:40:00,30.5,30.52,30.5,30.5,17100.0,22.2376,22.2522,22.2376,22.2376,17100.0
2011-06-24 12:45:00,30.51,30.51,30.49,30.51,51600.0,22.2449,22.2449,22.2303,22.2449,51600.0
2011-06-24 12:50:00,30.5,30.53,30.5,30.53,37700.0,22.2376,22.2595,22.2376,22.2595,37700.0
2011-06-24 12:55:00,30.53,30.55,30.52,30.53,14600.0,22.2595,22.274,22.2522,22.2595,14600.0
2011-06-24 13:00:00,30.53,30.53,30.51,30.51,12200.0,22.2595,22.2595,22.2449,22.2449,12200.0
2011-06-24 13:05:00,30.51,30.53,30.51,30.53,16500.0,22.2449,22.2595,22.2449,22.2595,16500.0
2011-06-24 13:10:00,30.52,30.55,30.52,30.55,7400.0,22.2522,22.274,22.2522,22.274,7400.0
2011-06-24 13:15:00,30.54,30.54,30.52,30.52,6100.0,22.2667,22.2667,22.2522,22.2522,6100.0
2011-06-24 13:20:00,30.53,30.54,30.52,30.54,14800.0,22.2595,22.2667,22.2522,22.2667,14800.0
2011-06-24 13:25:00,30.54,30.54,30.53,30.54,5600.0,22.2667,22.2667,22.2595,22.2667,5600.0
2011-06-24 13:30:00,30.54,30.54,30.51,30.51,9700.0,22.2667,22.2667,22.2449,22.2449,9700.0
2011-06-24 13:35:00,30.51,30.54,30.51,30.54,38400.0,22.2449,22.2667,22.2449,22.2667,38400.0
2011-06-24 13:40:00,30.54,30.54,30.51,30.53,18800.0,22.2667,22.2667,22.2449,22.2595,18800.0
2011-06-24 13:45:00,30.53,30.55,30.52,30.53,24100.0,22.2595,22.274,22.2522,22.2595,24100.0
2011-06-24 13:50:00,30.54,30.56,30.54,30.54,12900.0,22.2667,22.2813,22.2667,22.2667,12900.0
2011-06-24 13:55:00,30.54,30.54,30.51,30.52,23900.0,22.2667,22.2667,22.2449,22.2522,23900.0
2011-06-24 14:00:00,30.53,30.55,30.51,30.51,27600.0,22.2595,22.274,22.2449,22.2449,27600.0
2011-06-24 14:05:00,30.51,30.52,30.51,30.51,24800.0,22.2449,22.2522,22.2449,22.2449,24800.0
2011-06-24 14:10:00,30.51,30.53,30.5,30.51,26400.0,22.2449,22.2595,22.2376,22.2449,26400.0
2011-06-24 14:15:00,30.5,30.55,30.5,30.54,18000.0,22.2376,22.274,22.2376,22.2667,18000.0
2011-06-24 14:20:00,30.54,30.54,30.52,30.54,18900.0,22.2667,22.2667,22.2522,22.2667,18900.0
2011-06-24 14:25:00,30.54,30.54,30.52,30.54,8300.0,22.2667,22.2667,22.2522,22.2667,8300.0
2011-06-24 14:30:00,30.54,30.56,30.53,30.55,23700.0,22.2667,22.2813,22.2595,22.274,23700.0
2011-06-24 14:35:00,30.53,30.55,30.53,30.55,29400.0,22.2595,22.274,22.2595,22.274,29400.0
2011-06-24 14:40:00,30.55,30.57,30.54,30.56,37900.0,22.274,22.2886,22.2667,22.2813,37900.0
2011-06-24 14:45:00,30.56,30.59,30.56,30.56,17200.0,22.2813,22.3032,22.2813,22.2813,17200.0
2011-06-24 14:50:00,30.56,30.59,30.55,30.59,29800.0,22.2813,22.3032,22.274,22.3032,29800.0
2011-06-24 14:55:00,30.58,30.59,30.52,30.53,37700.0,22.2959,22.3032,22.2522,22.2595,37700.0
2011-06-24 15:00:00,30.52,30.53,30.47,30.47,62100.0,22.2522,22.2595,22.2157,22.2157,62100.0
2011-06-24 15:05:00,30.47,30.52,30.46,30.5,37900.0,22.2157,22.2522,22.2084,22.2376,37900.0
2011-06-24 15:10:00,30.51,30.52,30.5,30.51,20000.0,22.2449,22.2522,22.2376,22.2449,20000.0
2011-06-24 15:15:00,30.51,30.54,30.51,30.52,23500.0,22.2449,22.2667,22.2449,22.2522,23500.0
2011-06-24 15:20:00,30.52,30.53,30.49,30.49,28100.0,22.2522,22.2595,22.2303,22.2303,28100.0
2011-06-24 15:25:00,30.49,30.53,30.49,30.51,48700.0,22.2303,22.2595,22.2303,22.2449,48700.0
2011-06-24 15:30:00,30.5,30.53,30.5,30.53,39200.0,22.2376,22.2595,22.2376,22.2595,39200.0
2011-06-24 15:35:00,30.53,30.55,30.51,30.53,39800.0,22.2595,22.274,22.2449,22.2595,39800.0
2011-06-24 15:40:00,30.53,30.56,30.51,30.53,45700.0,22.2595,22.2813,22.2449,22.2595,45700.0
2011-06-24 15:45:00,30.53,30.53,30.46,30.5,210400.0,22.2595,22.2595,22.2084,22.2376,210400.0
2011-06-24 15:50:00,30.49,30.51,30.46,30.51,95900.0,22.2303,22.2449,22.2084,22.2449,95900.0
2011-06-24 15:55:00,30.5,30.53,30.47,30.51,204600.0,22.2376,22.2595,22.2157,22.2449,204600.0
2011-06-27 09:30:00,30.58,30.68,30.56,30.63,27800.0,22.2959,22.3688,22.2813,22.3324,27800.0
2011-06-27 09:35:00,30.62,30.62,30.51,30.51,22200.0,22.3251,22.3251,22.2449,22.2449,22200.0
2011-06-27 09:40:00,30.5,30.55,30.48,30.55,30000.0,22.2376,22.274,22.223,22.274,30000.0
2011-06-27 09:45:00,30.54,30.54,30.46,30.49,26400.0,22.2667,22.2667,22.2084,22.2303,26400.0
2011-06-27 09:50:00,30.5,30.54,30.49,30.51,20600.0,22.2376,22.2667,22.2303,22.2449,20600.0
2011-06-27 09:55:00,30.51,30.53,30.44,30.44,10000.0,22.2449,22.2595,22.1938,22.1938,10000.0
2011-06-27 10:00:00,30.44,30.44,30.4,30.43,30400.0,22.1938,22.1938,22.1647,22.1865,30400.0
2011-06-27 10:05:00,30.43,30.44,30.4,30.4,5100.0,22.1865,22.1938,22.1647,22.1647,5100.0
2011-06-27 10:10:00,30.4,30.42,30.38,30.41,7300.0,22.1647,22.1792,22.1501,22.172,7300.0
2011-06-27 10:15:00,30.42,30.48,30.42,30.48,12000.0,22.1792,22.223,22.1792,22.223,12000.0
2011-06-27 10:20:00,30.49,30.53,30.48,30.53,11300.0,22.2303,22.2595,22.223,22.2595,11300.0
2011-06-27 10:25:00,30.53,30.55,30.53,30.55,11400.0,22.2595,22.274,22.2595,22.274,11400.0
2011-06-27 10:30:00,30.55,30.59,30.54,30.55,17900.0,22.274,22.3032,22.2667,22.274,17900.0
2011-06-27 10:35:00,30.55,30.59,30.55,30.58,7100.0,22.274,22.3032,22.274,22.2959,7100.0
2011-06-27 10:40:00,30.57,30.59,30.57,30.59,5300.0,22.2886,22.3032,22.2886,22.3032,5300.0
2011-06-27 10:45:00,30.6,30.62,30.59,30.62,5400.0,22.3105,22.3251,22.3032,22.3251,5400.0
2011-06-27 10:50:00,30.63,30.64,30.58,30.6,21100.0,22.3324,22.3397,22.2959,22.3105,21100.0
2011-06-27 10:55:00,30.61,30.63,30.61,30.63,2900.0,22.3178,22.3324,22.3178,22.3324,2900.0
2011-06-27 11:00:00,30.63,30.63,30.58,30.58,16600.0,22.3324,22.3324,22.2959,22.2959,16600.0
2011-06-27 11:05:00,30.58,30.58,30.55,30.56,15800.0,22.2959,22.2959,22.274,22.2813,15800.0
2011-06-27 11:10:00,30.55,30.56,30.5,30.51,16100.0,22.274,22.2813,22.2376,22.2449,16100.0
2011-06-27 11:15:00,30.51,30.51,30.47,30.49,22100.0,22.2449,22.2449,22.2157,22.2303,22100.0
2011-06-27 11:20:00,30.48,30.51,30.47,30.5,28200.0,22.223,22.2449,22.2157,22.2376,28200.0
2011-06-27 11:25:00,30.49,30.5,30.48,30.49,5300.0,22.2303,22.2376,22.223,22.2303,5300.0
2011-06-27 11:30:00,30.49,30.51,30.48,30.51,4000.0,22.2303,22.2449,22.223,22.2449,4000.0
2011-06-27 11:35:00,30.51,30.57,30.51,30.55,20600.0,22.2449,22.2886,22.2449,22.274,20600.0
2011-06-27 11:40:00,30.56,30.57,30.56,30.56,7400.0,22.2813,22.2886,22.2813,22.2813,7400.0
2011-06-27 11:45:00,30.57,30.62,30.56,30.61,15500.0,22.2886,22.3251,22.2813,22.3178,15500.0
2011-06-27 11:50:00,30.62,30.67,30.62,30.64,25200.0,22.3251,22.3615,22.3251,22.3397,25200.0
2011-06-27 11:55:00,30.64,30.67,30.62,30.64,12200.0,22.3397,22.3615,22.3251,22.3397,12200.0
2011-06-27 12:00:00,30.64,30.66,30.63,30.63,13400.0,22.3397,22.3542,22.3324,22.3324,13400.0
2011-06-27 12:05:00,30.64,30.64,30.6,30.62,7300.0,22.3397,22.3397,22.3105,22.3251,7300.0
2011-06-27 12:10:00,30.62,30.63,30.61,30.62,5300.0,22.3251,22.3324,22.3178,22.3251,5300.0
2011-06-27 12:15:00,30.62,30.63,30.59,30.6,8000.0,22.3251,22.3324,22.3032,22.3105,8000.0
2011-06-27 12:20:00,30.61,30.63,30.6,30.61,2700.0,22.3178,22.3324,22.3105,22.3178,2700.0
2011-06-27 12:25:00,30.61,30.64,30.61,30.64,3100.0,22.3178,22.3397,22.3178,22.3397,3100.0
2011-06-27 12:30:00,30.63,30.63,30.62,30.62,1700.0,22.3324,22.3324,22.3251,22.3251,1700.0
2011-06-27 12:35:00,30.63,30.63,30.62,30.63,4400.0,22.3324,22.3324,22.3251,22.3324,4400.0
2011-06-27 12:40:00,30.62,30.63,30.61,30.62,3600.0,22.3251,22.3324,22.3178,22.3251,3600.0
2011-06-27 12:45:00,30.62,30.62,30.6,30.6,2300.0,22.3251,22.3251,22.3105,22.3105,2300.0
2011-06-27 12:50:00,30.61,30.62,30.61,30.61,3600.0,22.3178,22.3251,22.3178,22.3178,3600.0
2011-06-27 12:55:00,30.62,30.62,30.57,30.58,3800.0,22.3251,22.3251,22.2886,22.2959,3800.0
2011-06-27 13:00:00,30.58,30.6,30.58,30.59,1900.0,22.2959,22.3105,22.2959,22.3032,1900.0
2011-06-27 13:05:00,30.59,30.6,30.58,30.58,4300.0,22.3032,22.3105,22.2959,22.2959,4300.0
2011-06-27 13:10:00,30.58,30.6,30.58,30.59,7200.0,22.2959,22.3105,22.2959,22.3032,7200.0
2011-06-27 13:15:00,30.59,30.6,30.58,30.59,2400.0,22.3032,22.3105,22.2959,22.3032,2400.0
2011-06-27 13:20:00,30.59,30.59,30.56,30.56,6100.0,22.3032,22.3032,22.2813,22.2813,6100.0
2011-06-27 13:25:00,30.56,30.56,30.53,30.54,12200.0,22.2813,22.2813,22.2595,22.2667,12200.0
2011-06-27 13:30:00,30.53,30.53,30.51,30.52,11700.0,22.2595,22.2595,22.2449,22.2522,11700.0
2011-06-27 13:35:00,30.52,30.55,30.52,30.54,7200.0,22.2522,22.274,22.2522,22.2667,7200.0
2011-06-27 13:40:00,30.53,30.53,30.51,30.52,5500.0,22.2595,22.2595,22.2449,22.2522,5500.0
2011-06-27 13:45:00,30.53,30.55,30.52,30.55,5000.0,22.2595,22.274,22.2522,22.274,5000.0
2011-06-27 13:50:00,30.55,30.57,30.53,30.57,11600.0,22.274,22.2886,22.2595,22.2886,11600.0
2011-06-27 13:55:00,30.57,30.57,30.56,30.57,6100.0,22.2886,22.2886,22.2813,22.2886,6100.0
2011-06-27 14:00:00,30.57,30.64,30.57,30.62,36200.0,22.2886,22.3397,22.2886,22.3251,36200.0
2011-06-27 14:05:00,30.63,30.66,30.59,30.64,41300.0,22.3324,22.3542,22.3032,22.3397,41300.0
2011-06-27 14:10:00,30.65,30.65,30.61,30.64,32300.0,22.3469,22.3469,22.3178,22.3397,32300.0
2011-06-27 14:15:00,30.64,30.64,30.61,30.63,23100.0,22.3397,22.3397,22.3178,22.3324,23100.0
2011-06-27 14:20:00,30.63,30.64,30.62,30.62,9400.0,22.3324,22.3397,22.3251,22.3251,9400.0
2011-06-27 14:25:00,30.62,30.65,30.61,30.65,10700.0,22.3251,22.3469,22.3178,22.3469,10700.0
2011-06-27 14:30:00,30.65,30.66,30.64,30.65,11600.0,22.3469,22.3542,22.3397,22.3469,11600.0
2011-06-27 14:35:00,30.65,30.66,30.64,30.66,5300.0,22.3469,22.3542,22.3397,22.3542,5300.0
2011-06-27 14:40:00,30.66,30.67,30.65,30.67,13800.0,22.3542,22.3615,22.3469,22.3615,13800.0
2011-06-27 14:45:00,30.67,30.68,30.66,30.66,13800.0,22.3615,22.3688,22.3542,22.3542,13800.0
2011-06-27 14:50:00,30.66,30.67,30.65,30.66,8200.0,22.3542,22.3615,22.3469,22.3542,8200.0
2011-06-27 14:55:00,30.66,30.68,30.65,30.67,6800.0,22.3542,22.3688,22.3469,22.3615,6800.0
2011-06-27 15:00:00,30.68,30.68,30.66,30.67,3700.0,22.3688,22.3688,22.3542,22.3615,3700.0
2011-06-27 15:05:00,30.67,30.67,30.64,30.64,7900.0,22.3615,22.3615,22.3397,22.3397,7900.0
2011-06-27 15:10:00,30.65,30.68,30.64,30.68,11100.0,22.3469,22.3688,22.3397,22.3688,11100.0
2011-06-27 15:15:00,30.67,30.68,30.66,30.67,5900.0,22.3615,22.3688,22.3542,22.3615,5900.0
2011-06-27 15:20:00,30.66,30.71,30.66,30.7,13500.0,22.3542,22.3907,22.3542,22.3834,13500.0
2011-06-27 15:25:00,30.7,30.71,30.67,30.67,17900.0,22.3834,22.3907,22.3615,22.3615,17900.0
2011-06-27 15:30:00,30.67,30.69,30.66,30.69,19000.0,22.3615,22.3761,22.3542,22.3761,19000.0
2011-06-27 15:35:00,30.69,30.69,30.66,30.67,10600.0,22.3761,22.3761,22.3542,22.3615,10600.0
2011-06-27 15:40:00,30.66,30.66,30.63,30.66,27200.0,22.3542,22.3542,22.3324,22.3542,27200.0
2011-06-27 15:45:00,30.66,30.66,30.64,30.66,52000.0,22.3542,22.3542,22.3397,22.3542,52000.0
2011-06-27 15:50:00,30.66,30.67,30.64,30.66,32500.0,22.3542,22.3615,22.3397,22.3542,32500.0
2011-06-27 15:55:00,30.66,30.66,30.63,30.64,60200.0,22.3542,22.3542,22.3324,22.3397,60200.0
2011-06-28 09:30:00,30.7,30.74,30.62,30.62,19600.0,22.3834,22.4126,22.3251,22.3251,19600.0
2011-06-28 09:35:00,30.64,30.67,30.62,30.67,13000.0,22.3397,22.3615,22.3251,22.3615,13000.0
2011-06-28 09:40:00,30.66,30.68,30.63,30.66,7900.0,22.3542,22.3688,22.3324,22.3542,7900.0
2011-06-28 09:45:00,30.66,30.68,30.65,30.65,4200.0,22.3542,22.3688,22.3469,22.3469,4200.0
2011-06-28 09:50:00,30.65,30.69,30.65,30.66,68100.0,22.3469,22.3761,22.3469,22.3542,68100.0
2011-06-28 09:55:00,30.66,30.7,30.64,30.69,6900.0,22.3542,22.3834,22.3397,22.3761,6900.0
2011-06-28 10:00:00,30.69,30.76,30.69,30.76,15100.0,22.3761,22.4271,22.3761,22.4271,15100.0
2011-06-28 10:05:00,30.75,30.75,30.69,30.7,10700.0,22.4199,22.4199,22.3761,22.3834,10700.0
2011-06-28 10:10:00,30.69,30.76,30.69,30.7,13300.0,22.3761,22.4271,22.3761,22.3834,13300.0
2011-06-28 10:15:00,30.7,30.73,30.69,30.71,13600.0,22.3834,22.4053,22.3761,22.3907,13600.0
2011-06-28 10:20:00,30.71,30.71,30.69,30.69,14100.0,22.3907,22.3907,22.3761,22.3761,14100.0
2011-06-28 10:25:00,30.7,30.72,30.68,30.71,32100.0,22.3834,22.398,22.3688,22.3907,32100.0
2011-06-28 10:30:00,30.71,30.76,30.71,30.75,24100.0,22.3907,22.4271,22.3907,22.4199,24100.0
2011-06-28 10:35:00,30.74,30.74,30.73,30.73,3700.0,22.4126,22.4126,22.4053,22.4053,3700.0
2011-06-28 10:40:00,30.74,30.77,30.72,30.76,20800.0,22.4126,22.4344,22.398,22.4271,20800.0
2011-06-28 10:45:00,30.77,30.8,30.76,30.76,30700.0,22.4344,22.4563,22.4271,22.4271,30700.0
2011-06-28 10:50:00,30.76,30.77,30.74,30.76,24900.0,22.4271,22.4344,22.4126,22.4271,24900.0
2011-06-28 10:55:00,30.76,30.77,30.74,30.74,7200.0,22.4271,22.4344,22.4126,22.4126,7200.0
2011-06-28 11:00:00,30.74,30.75,30.73,30.75,3400.0,22.4126,22.4199,22.4053,22.4199,3400.0
2011-06-28 11:05:00,30.74,30.76,30.74,30.74,13600.0,22.4126,22.4271,22.4126,22.4126,13600.0
2011-06-28 11:10:00,30.74,30.74,30.69,30.71,40300.0,22.4126,22.4126,22.3761,22.3907,40300.0
2011-06-28 11:15:00,30.71,30.72,30.7,30.71,5600.0,22.3907,22.398,22.3834,22.3907,5600.0
2011-06-28 11:20:00,30.71,30.71,30.7,30.71,7800.0,22.3907,22.3907,22.3834,22.3907,7800.0
2011-06-28 11:25:00,30.71,30.71,30.67,30.67,12900.0,22.3907,22.3907,22.3615,22.3615,12900.0
2011-06-28 11:30:00,30.67,30.68,30.67,30.68,21600.0,22.3615,22.3688,22.3615,22.3688,21600.0
2011-06-28 11:35:00,30.69,30.69,30.67,30.68,12300.0,22.3761,22.3761,22.3615,22.3688,12300.0
2011-06-28 11:40:00,30.67,30.67,30.64,30.65,8700.0,22.3615,22.3615,22.3397,22.3469,8700.0
2011-06-28 11:45:00,30.66,30.67,30.65,30.66,12800.0,22.3542,22.3615,22.3469,22.3542,12800.0
2011-06-28 11:50:00,30.67,30.67,30.65,30.65,7200.0,22.3615,22.3615,22.3469,22.3469,7200.0
2011-06-28 11:55:00,30.66,30.66,30.65,30.65,56200.0,22.3542,22.3542,22.3469,22.3469,56200.0
2011-06-28 12:00:00,30.65,30.69,30.65,30.69,17600.0,22.3469,22.3761,22.3469,22.3761,17600.0
2011-06-28 12:05:00,30.68,30.69,30.68,30.69,2100.0,22.3688,22.3761,22.3688,22.3761,2100.0
2011-06-28 12:10:00,30.69,30.71,30.68,30.71,14200.0,22.3761,22.3907,22.3688,22.3907,14200.0
2011-06-28 12:15:00,30.71,30.73,30.7,30.7,15500.0,22.3907,22.4053,22.3834,22.3834,15500.0
2011-06-28 12:20:00,30.7,30.72,30.7,30.7,30800.0,22.3834,22.398,22.3834,22.3834,30800.0
2011-06-28 12:25:00,30.7,30.71,30.69,30.69,8200.0,22.3834,22.3907,22.3761,22.3761,8200.0
2011-06-28 12:30:00,30.69,30.7,30.68,30.69,5200.0,22.3761,22.3834,22.3688,22.3761,5200.0
2011-06-28 12:35:00,30.69,30.7,30.69,30.7,4500.0,22.3761,22.3834,22.3761,22.3834,4500.0
2011-06-28 12:40:00,30.7,30.7,30.66,30.68,11500.0,22.3834,22.3834,22.3542,22.3688,11500.0
2011-06-28 12:45:00,30.67,30.7,30.67,30.68,5400.0,22.3615,22.3834,22.3615,22.3688,5400.0
2011-06-28 12:50:00,30.69,30.69,30.68,30.68,1700.0,22.3761,22.3761,22.3688,22.3688,1700.0
2011-06-28 12:55:00,30.68,30.7,30.68,30.69,9500.0,22.3688,22.3834,22.3688,22.3761,9500.0
2011-06-28 13:00:00,30.69,30.7,30.68,30.7,11300.0,22.3761,22.3834,22.3688,22.3834,11300.0
2011-06-28 13:05:00,30.7,30.71,30.69,30.71,4000.0,22.3834,22.3907,22.3761,22.3907,4000.0
2011-06-28 13:10:00,30.7,30.71,30.7,30.71,1200.0,22.3834,22.3907,22.3834,22.3907,1200.0
2011-06-28 13:15:00,30.71,30.71,30.68,30.69,6600.0,22.3907,22.3907,22.3688,22.3761,6600.0
2011-06-28 13:20:00,30.68,30.7,30.67,30.69,13800.0,22.3688,22.3834,22.3615,22.3761,13800.0
2011-06-28 13:25:00,30.69,30.7,30.68,30.68,4600.0,22.3761,22.3834,22.3688,22.3688,4600.0
2011-06-28 13:30:00,30.69,30.71,30.69,30.71,17300.0,22.3761,22.3907,22.3761,22.3907,17300.0
2011-06-28 13:35:00,30.72,30.72,30.71,30.72,26700.0,22.398,22.398,22.3907,22.398,26700.0
2011-06-28 13:40:00,30.72,30.73,30.72,30.73,9000.0,22.398,22.4053,22.398,22.4053,9000.0
2011-06-28 13:45:00,30.73,30.75,30.72,30.75,8300.0,22.4053,22.4199,22.398,22.4199,8300.0
2011-06-28 13:50:00,30.74,30.75,30.74,30.75,3200.0,22.4126,22.4199,22.4126,22.4199,3200.0
2011-06-28 13:55:00,30.75,30.75,30.74,30.74,1800.0,22.4199,22.4199,22.4126,22.4126,1800.0
2011-06-28 14:00:00,30.74,30.75,30.73,30.74,11100.0,22.4126,22.4199,22.4053,22.4126,11100.0
2011-06-28 14:05:00,30.74,30.75,30.71,30.71,12200.0,22.4126,22.4199,22.3907,22.3907,12200.0
2011-06-28 14:10:00,30.72,30.73,30.71,30.72,14000.0,22.398,22.4053,22.3907,22.398,14000.0
2011-06-28 14:15:00,30.71,30.72,30.7,30.71,25800.0,22.3907,22.398,22.3834,22.3907,25800.0
2011-06-28 14:20:00,30.71,30.72,30.69,30.69,24000.0,22.3907,22.398,22.3761,22.3761,24000.0
2011-06-28 14:25:00,30.7,30.72,30.69,30.72,32400.0,22.3834,22.398,22.3761,22.398,32400.0
2011-06-28 14:30:00,30.72,30.72,30.71,30.72,8000.0,22.398,22.398,22.3907,22.398,8000.0
2011-06-28 14:35:00,30.72,30.74,30.71,30.74,25000.0,22.398,22.4126,22.3907,22.4126,25000.0
2011-06-28 14:40:00,30.74,30.74,30.73,30.74,11900.0,22.4126,22.4126,22.4053,22.4126,11900.0
2011-06-28 14:45:00,30.74,30.74,30.73,30.74,9600.0,22.4126,22.4126,22.4053,22.4126,9600.0
2011-06-28 14:50:00,30.74,30.74,30.73,30.74,11800.0,22.4126,22.4126,22.4053,22.4126,11800.0
2011-06-28 14:55:00,30.74,30.75,30.73,30.75,25100.0,22.4126,22.4199,22.4053,22.4199,25100.0
2011-06-28 15:00:00,30.75,30.75,30.74,30.75,6400.0,22.4199,22.4199,22.4126,22.4199,6400.0
2011-06-28 15:05:00,30.75,30.75,30.74,30.75,4300.0,22.4199,22.4199,22.4126,22.4199,4300.0
2011-06-28 15:10:00,30.74,30.75,30.74,30.75,7200.0,22.4126,22.4199,22.4126,22.4199,7200.0
2011-06-28 15:15:00,30.75,30.75,30.74,30.75,24700.0,22.4199,22.4199,22.4126,22.4199,24700.0
2011-06-28 15:20:00,30.75,30.76,30.74,30.75,27100.0,22.4199,22.4271,22.4126,22.4199,27100.0
2011-06-28 15:25:00,30.75,30.8,30.75,30.8,29800.0,22.4199,22.4563,22.4199,22.4563,29800.0
2011-06-28 15:30:00,30.79,30.81,30.79,30.81,22700.0,22.449,22.4636,22.449,22.4636,22700.0
2011-06-28 15:35:00,30.81,30.82,30.79,30.82,26300.0,22.4636,22.4709,22.449,22.4709,26300.0
2011-06-28 15:40:00,30.82,30.83,30.81,30.83,20800.0,22.4709,22.4782,22.4636,22.4782,20800.0
2011-06-28 15:45:00,30.82,30.83,30.8,30.82,96000.0,22.4709,22.4782,22.4563,22.4709,96000.0
2011-06-28 15:50:00,30.83,30.83,30.82,30.83,47300.0,22.4782,22.4782,22.4709,22.4782,47300.0
2011-06-28 15:55:00,30.83,30.84,30.82,30.84,124200.0,22.4782,22.4855,22.4709,22.4855,124200.0
2011-06-29 09:30:00,30.86,30.89,30.76,30.84,33400.0,22.6459,22.6679,22.5725,22.6312,33400.0
2011-06-29 09:35:00,30.84,30.97,30.82,30.93,35900.0,22.6312,22.7266,22.6166,22.6973,35900.0
2011-06-29 09:40:00,30.93,30.93,30.86,30.87,26800.0,22.6973,22.6973,22.6459,22.6533,26800.0
2011-06-29 09:45:00,30.86,30.88,30.83,30.83,35800.0,22.6459,22.6606,22.6239,22.6239,35800.0
2011-06-29 09:50:00,30.82,30.83,30.77,30.81,23200.0,22.6166,22.6239,22.5799,22.6092,23200.0
2011-06-29 09:55:00,30.8,30.8,30.78,30.79,12100.0,22.6019,22.6019,22.5872,22.5946,12100.0
2011-06-29 10:00:00,30.8,30.81,30.75,30.75,32300.0,22.6019,22.6092,22.5652,22.5652,32300.0
2011-06-29 10:05:00,30.75,30.75,30.71,30.72,13800.0,22.5652,22.5652,22.5358,22.5432,13800.0
2011-06-29 10:10:00,30.72,30.73,30.69,30.71,33700.0,22.5432,22.5505,22.5212,22.5358,33700.0
2011-06-29 10:15:00,30.72,30.75,30.71,30.74,21400.0,22.5432,22.5652,22.5358,22.5579,21400.0
2011-06-29 10:20:00,30.74,30.75,30.7,30.71,32500.0,22.5579,22.5652,22.5285,22.5358,32500.0
2011-06-29 10:25:00,30.71,30.73,30.7,30.73,16500.0,22.5358,22.5505,22.5285,22.5505,16500.0
2011-06-29 10:30:00,30.74,30.74,30.67,30.68,96700.0,22.5579,22.5579,22.5065,22.5138,96700.0
2011-06-29 10:35:00,30.67,30.68,30.66,30.67,22500.0,22.5065,22.5138,22.4992,22.5065,22500.0
2011-06-29 10:40:00,30.68,30.73,30.66,30.72,15900.0,22.5138,22.5505,22.4992,22.5432,15900.0
2011-06-29 10:45:00,30.73,30.75,30.71,30.72,30400.0,22.5505,22.5652,22.5358,22.5432,30400.0
2011-06-29 10:50:00,30.73,30.76,30.71,30.73,20600.0,22.5505,22.5725,22.5358,22.5505,20600.0
2011-06-29 10:55:00,30.74,30.83,30.74,30.82,29200.0,22.5579,22.6239,22.5579,22.6166,29200.0
2011-06-29 11:00:00,30.82,30.82,30.79,30.79,9800.0,22.6166,22.6166,22.5946,22.5946,9800.0
2011-06-29 11:05:00,30.8,30.81,30.79,30.79,19700.0,22.6019,22.6092,22.5946,22.5946,19700.0
2011-06-29 11:10:00,30.8,30.8,30.79,30.8,11500.0,22.6019,22.6019,22.5946,22.6019,11500.0
2011-06-29 11:15:00,30.81,30.83,30.8,30.82,14800.0,22.6092,22.6239,22.6019,22.6166,14800.0
2011-06-29 11:20:00,30.82,30.82,30.8,30.81,18400.0,22.6166,22.6166,22.6019,22.6092,18400.0
2011-06-29 11:25:00,30.81,30.82,30.8,30.82,21500.0,22.6092,22.6166,22.6019,22.6166,21500.0
2011-06-29 11:30:00,30.82,30.84,30.81,30.81,15500.0,22.6166,22.6312,22.6092,22.6092,15500.0
2011-06-29 11:35:00,30.82,30.84,30.8,30.84,35600.0,22.6166,22.6312,22.6019,22.6312,35600.0
2011-06-29 11:40:00,30.83,30.84,30.82,30.84,19200.0,22.6239,22.6312,22.6166,22.6312,19200.0
2011-06-29 11:45:00,30.84,30.85,30.82,30.85,16000.0,22.6312,22.6386,22.6166,22.6386,16000.0
2011-06-29 11:50:00,30.84,30.85,30.83,30.84,10400.0,22.6312,22.6386,22.6239,22.6312,10400.0
2011-06-29 11:55:00,30.84,30.86,30.82,30.82,27200.0,22.6312,22.6459,22.6166,22.6166,27200.0
2011-06-29 12:00:00,30.83,30.86,30.82,30.86,41700.0,22.6239,22.6459,22.6166,22.6459,41700.0
2011-06-29 12:05:00,30.86,30.86,30.84,30.84,20600.0,22.6459,22.6459,22.6312,22.6312,20600.0
2011-06-29 12:10:00,30.84,30.85,30.84,30.84,1700.0,22.6312,22.6386,22.6312,22.6312,1700.0
2011-06-29 12:15:00,30.85,30.85,30.81,30.81,20800.0,22.6386,22.6386,22.6092,22.6092,20800.0
2011-06-29 12:20:00,30.81,30.83,30.81,30.82,14600.0,22.6092,22.6239,22.6092,22.6166,14600.0
2011-06-29 12:25:00,30.83,30.86,30.83,30.86,36400.0,22.6239,22.6459,22.6239,22.6459,36400.0
2011-06-29 12:30:00,30.86,30.86,30.85,30.85,5100.0,22.6459,22.6459,22.6386,22.6386,5100.0
2011-06-29 12:35:00,30.86,30.86,30.85,30.85,8800.0,22.6459,22.6459,22.6386,22.6386,8800.0
2011-06-29 12:40:00,30.86,30.86,30.85,30.86,15200.0,22.6459,22.6459,22.6386,22.6459,15200.0
2011-06-29 12:45:00,30.86,30.89,30.86,30.88,12500.0,22.6459,22.6679,22.6459,22.6606,12500.0
2011-06-29 12:50:00,30.88,30.89,30.86,30.86,24200.0,22.6606,22.6679,22.6459,22.6459,24200.0
2011-06-29 12:55:00,30.86,30.88,30.86,30.88,9800.0,22.6459,22.6606,22.6459,22.6606,9800.0
2011-06-29 13:00:00,30.88,30.89,30.87,30.87,23100.0,22.6606,22.6679,22.6533,22.6533,23100.0
2011-06-29 13:05:00,30.86,30.9,30.86,30.89,18300.0,22.6459,22.6753,22.6459,22.6679,18300.0
2011-06-29 13:10:00,30.89,30.93,30.88,30.89,28500.0,22.6679,22.6973,22.6606,22.6679,28500.0
2011-06-29 13:15:00,30.9,30.91,30.89,30.9,18000.0,22.6753,22.6826,22.6679,22.6753,18000.0
2011-06-29 13:20:00,30.9,30.91,30.88,30.89,27000.0,22.6753,22.6826,22.6606,22.6679,27000.0
2011-06-29 13:25:00,30.89,30.9,30.87,30.89,35700.0,22.6679,22.6753,22.6533,22.6679,35700.0
2011-06-29 13:30:00,30.89,30.89,30.88,30.89,13000.0,22.6679,22.6679,22.6606,22.6679,13000.0
2011-06-29 13:35:00,30.89,30.89,30.87,30.87,10300.0,22.6679,22.6679,22.6533,22.6533,10300.0
2011-06-29 13:40:00,30.87,30.88,30.86,30.86,10200.0,22.6533,22.6606,22.6459,22.6459,10200.0
2011-06-29 13:45:00,30.86,30.87,30.86,30.86,7600.0,22.6459,22.6533,22.6459,22.6459,7600.0
2011-06-29 13:50:00,30.86,30.87,30.82,30.84,33200.0,22.6459,22.6533,22.6166,22.6312,33200.0
2011-06-29 13:55:00,30.84,30.86,30.84,30.84,15800.0,22.6312,22.6459,22.6312,22.6312,15800.0
2011-06-29 14:00:00,30.85,30.86,30.83,30.86,26900.0,22.6386,22.6459,22.6239,22.6459,26900.0
2011-06-29 14:05:00,30.86,30.86,30.82,30.82,18300.0,22.6459,22.6459,22.6166,22.6166,18300.0
2011-06-29 14:10:00,30.83,30.83,30.81,30.81,18000.0,22.6239,22.6239,22.6092,22.6092,18000.0
2011-06-29 14:15:00,30.81,30.82,30.8,30.8,14200.0,22.6092,22.6166,22.6019,22.6019,14200.0
2011-06-29 14:20:00,30.81,30.83,30.8,30.8,85300.0,22.6092,22.6239,22.6019,22.6019,85300.0
2011-06-29 14:25:00,30.8,30.81,30.8,30.8,47200.0,22.6019,22.6092,22.6019,22.6019,47200.0
2011-06-29 14:30:00,30.8,30.8,30.79,30.79,12700.0,22.6019,22.6019,22.5946,22.5946,12700.0
2011-06-29 14:35:00,30.8,30.8,30.77,30.8,28000.0,22.6019,22.6019,22.5799,22.6019,28000.0
2011-06-29 14:40:00,30.8,30.8,30.76,30.77,21600.0,22.6019,22.6019,22.5725,22.5799,21600.0
2011-06-29 14:45:00,30.77,30.81,30.77,30.78,36600.0,22.5799,22.6092,22.5799,22.5872,36600.0
2011-06-29 14:50:00,30.79,30.83,30.78,30.8,39500.0,22.5946,22.6239,22.5872,22.6019,39500.0
2011-06-29 14:55:00,30.8,30.81,30.79,30.8,42800.0,22.6019,22.6092,22.5946,22.6019,42800.0
2011-06-29 15:00:00,30.8,30.81,30.79,30.8,26400.0,22.6019,22.6092,22.5946,22.6019,26400.0
2011-06-29 15:05:00,30.81,30.81,30.8,30.8,7400.0,22.6092,22.6092,22.6019,22.6019,7400.0
2011-06-29 15:10:00,30.8,30.84,30.8,30.83,46300.0,22.6019,22.6312,22.6019,22.6239,46300.0
2011-06-29 15:15:00,30.83,30.84,30.82,30.84,33800.0,22.6239,22.6312,22.6166,22.6312,33800.0
2011-06-29 15:20:00,30.84,30.84,30.82,30.84,28600.0,22.6312,22.6312,22.6166,22.6312,28600.0
2011-06-29 15:25:00,30.85,30.86,30.82,30.82,46100.0,22.6386,22.6459,22.6166,22.6166,46100.0
2011-06-29 15:30:00,30.83,30.85,30.82,30.85,28400.0,22.6239,22.6386,22.6166,22.6386,28400.0
2011-06-29 15:35:00,30.84,30.85,30.83,30.84,30200.0,22.6312,22.6386,22.6239,22.6312,30200.0
2011-06-29 15:40:00,30.85,30.88,30.84,30.87,45200.0,22.6386,22.6606,22.6312,22.6533,45200.0
2011-06-29 15:45:00,30.86,30.88,30.84,30.84,102900.0,22.6459,22.6606,22.6312,22.6312,102900.0
2011-06-29 15:50:00,30.84,30.88,30.83,30.88,60900.0,22.6312,22.6606,22.6239,22.6606,60900.0
2011-06-29 15:55:00,30.87,30.88,30.86,30.86,140400.0,22.6533,22.6606,22.6459,22.6459,140400.0
2011-06-30 09:30:00,30.85,30.94,30.83,30.83,36000.0,22.6386,22.7046,22.6239,22.6239,36000.0
2011-06-30 09:35:00,30.84,30.85,30.79,30.83,11500.0,22.6312,22.6386,22.5946,22.6239,11500.0
2011-06-30 09:40:00,30.83,30.96,30.81,30.94,51100.0,22.6239,22.7193,22.6092,22.7046,51100.0
2011-06-30 09:45:00,30.94,31.04,30.93,30.98,105000.0,22.7046,22.778,22.6973,22.734,105000.0
2011-06-30 09:50:00,30.97,31.0,30.93,31.0,25000.0,22.7266,22.7487,22.6973,22.7487,25000.0
2011-06-30 09:55:00,31.0,31.0,30.93,30.97,52300.0,22.7487,22.7487,22.6973,22.7266,52300.0
2011-06-30 10:00:00,30.97,31.0,30.95,30.96,16800.0,22.7266,22.7487,22.712,22.7193,16800.0
2011-06-30 10:05:00,30.97,31.0,30.94,30.96,28000.0,22.7266,22.7487,22.7046,22.7193,28000.0
2011-06-30 10:10:00,30.96,30.97,30.95,30.96,11200.0,22.7193,22.7266,22.712,22.7193,11200.0
2011-06-30 10:15:00,30.96,30.96,30.93,30.94,15300.0,22.7193,22.7193,22.6973,22.7046,15300.0
2011-06-30 10:20:00,30.95,30.98,30.93,30.96,38400.0,22.712,22.734,22.6973,22.7193,38400.0
2011-06-30 10:25:00,30.97,30.98,30.94,30.94,15300.0,22.7266,22.734,22.7046,22.7046,15300.0
2011-06-30 10:30:00,30.95,30.95,30.92,30.93,11000.0,22.712,22.712,22.69,22.6973,11000.0
2011-06-30 10:35:00,30.93,30.94,30.91,30.93,5200.0,22.6973,22.7046,22.6826,22.6973,5200.0
2011-06-30 10:40:00,30.93,30.93,30.89,30.91,25200.0,22.6973,22.6973,22.6679,22.6826,25200.0
2011-06-30 10:45:00,30.92,30.94,30.92,30.92,33900.0,22.69,22.7046,22.69,22.69,33900.0
2011-06-30 10:50:00,30.93,30.93,30.92,30.92,11200.0,22.6973,22.6973,22.69,22.69,11200.0
2011-06-30 10:55:00,30.92,30.95,30.91,30.95,27400.0,22.69,22.712,22.6826,22.712,27400.0
2011-06-30 11:00:00,30.95,30.96,30.94,30.96,41100.0,22.712,22.7193,22.7046,22.7193,41100.0
2011-06-30 11:05:00,30.96,30.99,30.96,30.98,48400.0,22.7193,22.7413,22.7193,22.734,48400.0
2011-06-30 11:10:00,30.98,31.0,30.96,30.99,20000.0,22.734,22.7487,22.7193,22.7413,20000.0
2011-06-30 11:15:00,30.99,30.99,30.95,30.96,18100.0,22.7413,22.7413,22.712,22.7193,18100.0
2011-06-30 11:20:00,30.95,30.96,30.94,30.96,13200.0,22.712,22.7193,22.7046,22.7193,13200.0
2011-06-30 11:25:00,30.95,30.98,30.95,30.98,8400.0,22.712,22.734,22.712,22.734,8400.0
2011-06-30 11:30:00,30.98,31.0,30.97,31.0,14200.0,22.734,22.7487,22.7266,22.7487,14200.0
2011-06-30 11:35:00,31.0,31.0,30.98,30.99,16800.0,22.7487,22.7487,22.734,22.7413,16800.0
2011-06-30 11:40:00,30.99,31.0,30.98,30.98,8100.0,22.7413,22.7487,22.734,22.734,8100.0
2011-06-30 11:45:00,30.97,30.98,30.96,30.97,6000.0,22.7266,22.734,22.7193,22.7266,6000.0
2011-06-30 11:50:00,30.97,30.97,30.95,30.96,4400.0,22.7266,22.7266,22.712,22.7193,4400.0
2011-06-30 11:55:00,30.95,30.96,30.95,30.95,8800.0,22.712,22.7193,22.712,22.712,8800.0
2011-06-30 12:00:00,30.96,30.96,30.94,30.95,7400.0,22.7193,22.7193,22.7046,22.712,7400.0
2011-06-30 12:05:00,30.94,30.95,30.93,30.94,6700.0,22.7046,22.712,22.6973,22.7046,6700.0
2011-06-30 12:10:00,30.93,30.94,30.91,30.92,9600.0,22.6973,22.7046,22.6826,22.69,9600.0
2011-06-30 12:15:00,30.91,30.96,30.91,30.96,22900.0,22.6826,22.7193,22.6826,22.7193,22900.0
2011-06-30 12:20:00,30.96,30.96,30.95,30.96,6200.0,22.7193,22.7193,22.712,22.7193,6200.0
2011-06-30 12:25:00,30.95,30.96,30.94,30.94,16900.0,22.712,22.7193,22.7046,22.7046,16900.0
2011-06-30 12:30:00,30.94,30.95,30.92,30.94,13300.0,22.7046,22.712,22.69,22.7046,13300.0
2011-06-30 12:35:00,30.94,30.94,30.93,30.93,8100.0,22.7046,22.7046,22.6973,22.6973,8100.0
2011-06-30 12:40:00,30.94,30.94,30.93,30.94,2900.0,22.7046,22.7046,22.6973,22.7046,2900.0
2011-06-30 12:45:00,30.93,30.94,30.91,30.92,6900.0,22.6973,22.7046,22.6826,22.69,6900.0
2011-06-30 12:50:00,30.91,30.93,30.91,30.93,18400.0,22.6826,22.6973,22.6826,22.6973,18400.0
2011-06-30 12:55:00,30.92,30.93,30.89,30.9,12800.0,22.69,22.6973,22.6679,22.6753,12800.0
2011-06-30 13:00:00,30.9,30.9,30.89,30.9,11600.0,22.6753,22.6753,22.6679,22.6753,11600.0
2011-06-30 13:05:00,30.89,30.9,30.89,30.89,6700.0,22.6679,22.6753,22.6679,22.6679,6700.0
2011-06-30 13:10:00,30.89,30.9,30.86,30.87,16700.0,22.6679,22.6753,22.6459,22.6533,16700.0
2011-06-30 13:15:00,30.86,30.88,30.85,30.88,14000.0,22.6459,22.6606,22.6386,22.6606,14000.0
2011-06-30 13:20:00,30.87,30.89,30.87,30.89,19200.0,22.6533,22.6679,22.6533,22.6679,19200.0
2011-06-30 13:25:00,30.88,30.89,30.87,30.89,9900.0,22.6606,22.6679,22.6533,22.6679,9900.0
2011-06-30 13:30:00,30.88,30.89,30.88,30.89,3000.0,22.6606,22.6679,22.6606,22.6679,3000.0
2011-06-30 13:35:00,30.88,30.89,30.87,30.88,11100.0,22.6606,22.6679,22.6533,22.6606,11100.0
2011-06-30 13:40:00,30.87,30.88,30.87,30.88,6900.0,22.6533,22.6606,22.6533,22.6606,6900.0
2011-06-30 13:45:00,30.88,30.89,30.87,30.89,6800.0,22.6606,22.6679,22.6533,22.6679,6800.0
2011-06-30 13:50:00,30.88,30.91,30.88,30.91,18500.0,22.6606,22.6826,22.6606,22.6826,18500.0
2011-06-30 13:55:00,30.91,30.92,30.89,30.9,96800.0,22.6826,22.69,22.6679,22.6753,96800.0
2011-06-30 14:00:00,30.9,30.91,30.89,30.9,21800.0,22.6753,22.6826,22.6679,22.6753,21800.0
2011-06-30 14:05:00,30.9,30.9,30.89,30.9,11300.0,22.6753,22.6753,22.6679,22.6753,11300.0
2011-06-30 14:10:00,30.9,30.9,30.85,30.86,21700.0,22.6753,22.6753,22.6386,22.6459,21700.0
2011-06-30 14:15:00,30.85,30.87,30.85,30.87,19200.0,22.6386,22.6533,22.6386,22.6533,19200.0
2011-06-30 14:20:00,30.86,30.87,30.84,30.85,22400.0,22.6459,22.6533,22.6312,22.6386,22400.0
2011-06-30 14:25:00,30.85,30.86,30.85,30.85,6100.0,22.6386,22.6459,22.6386,22.6386,6100.0
2011-06-30 14:30:00,30.85,30.86,30.84,30.85,19600.0,22.6386,22.6459,22.6312,22.6386,19600.0
2011-06-30 14:35:00,30.85,30.86,30.85,30.86,10500.0,22.6386,22.6459,22.6386,22.6459,10500.0
2011-06-30 14:40:00,30.86,30.87,30.84,30.85,16900.0,22.6459,22.6533,22.6312,22.6386,16900.0
2011-06-30 14:45:00,30.84,30.85,30.83,30.83,14500.0,22.6312,22.6386,22.6239,22.6239,14500.0
2011-06-30 14:50:00,30.83,30.84,30.82,30.83,20500.0,22.6239,22.6312,22.6166,22.6239,20500.0
2011-06-30 14:55:00,30.83,30.84,30.82,30.82,26000.0,22.6239,22.6312,22.6166,22.6166,26000.0
2011-06-30 15:00:00,30.83,30.83,30.82,30.83,7800.0,22.6239,22.6239,22.6166,22.6239,7800.0
2011-06-30 15:05:00,30.82,30.84,30.82,30.83,13900.0,22.6166,22.6312,22.6166,22.6239,13900.0
2011-06-30 15:10:00,30.83,30.84,30.83,30.84,7200.0,22.6239,22.6312,22.6239,22.6312,7200.0
2011-06-30 15:15:00,30.83,30.84,30.83,30.83,25000.0,22.6239,22.6312,22.6239,22.6239,25000.0
2011-06-30 15:20:00,30.83,30.86,30.82,30.85,165100.0,22.6239,22.6459,22.6166,22.6386,165100.0
2011-06-30 15:25:00,30.85,30.85,30.83,30.84,51000.0,22.6386,22.6386,22.6239,22.6312,51000.0
2011-06-30 15:30:00,30.84,30.86,30.83,30.84,105200.0,22.6312,22.6459,22.6239,22.6312,105200.0
2011-06-30 15:35:00,30.85,30.87,30.84,30.84,85800.0,22.6386,22.6533,22.6312,22.6312,85800.0
2011-06-30 15:40:00,30.85,30.85,30.84,30.85,31100.0,22.6386,22.6386,22.6312,22.6386,31100.0
2011-06-30 15:45:00,30.85,30.86,30.8,30.84,129900.0,22.6386,22.6459,22.6019,22.6312,129900.0
2011-06-30 15:50:00,30.84,30.85,30.83,30.85,52500.0,22.6312,22.6386,22.6239,22.6386,52500.0
2011-06-30 15:55:00,30.85,30.86,30.83,30.83,153700.0,22.6386,22.6459,22.6239,22.6239,153700.0
2011-07-01 09:30:00,30.93,31.0,30.92,30.95,67700.0,22.6973,22.7487,22.69,22.712,67700.0
2011-07-01 09:35:00,30.95,30.95,30.92,30.94,9500.0,22.712,22.712,22.69,22.7046,9500.0
2011-07-01 09:40:00,30.94,30.96,30.94,30.96,7400.0,22.7046,22.7193,22.7046,22.7193,7400.0
2011-07-01 09:45:00,30.96,31.07,30.96,31.07,46800.0,22.7193,22.8,22.7193,22.8,46800.0
2011-07-01 09:50:00,31.08,31.11,31.08,31.09,12300.0,22.8074,22.8294,22.8074,22.8147,12300.0
2011-07-01 09:55:00,31.09,31.11,31.07,31.09,15000.0,22.8147,22.8294,22.8,22.8147,15000.0
2011-07-01 10:00:00,31.1,31.14,31.08,31.12,226000.0,22.822,22.8514,22.8074,22.8367,226000.0
2011-07-01 10:05:00,31.11,31.13,31.08,31.13,31400.0,22.8294,22.8441,22.8074,22.8441,31400.0
2011-07-01 10:10:00,31.13,31.13,31.11,31.13,31600.0,22.8441,22.8441,22.8294,22.8441,31600.0
2011-07-01 10:15:00,31.13,31.13,31.12,31.13,28300.0,22.8441,22.8441,22.8367,22.8441,28300.0
2011-07-01 10:20:00,31.13,31.13,31.12,31.13,30400.0,22.8441,22.8441,22.8367,22.8441,30400.0
2011-07-01 10:25:00,31.13,31.14,31.1,31.1,56700.0,22.8441,22.8514,22.822,22.822,56700.0
2011-07-01 10:30:00,31.11,31.14,31.1,31.12,48500.0,22.8294,22.8514,22.822,22.8367,48500.0
2011-07-01 10:35:00,31.12,31.14,31.12,31.13,68700.0,22.8367,22.8514,22.8367,22.8441,68700.0
2011-07-01 10:40:00,31.13,31.18,31.12,31.18,20800.0,22.8441,22.8807,22.8367,22.8807,20800.0
2011-07-01 10:45:00,31.18,31.19,31.18,31.19,7500.0,22.8807,22.8881,22.8807,22.8881,7500.0
2011-07-01 10:50:00,31.19,31.21,31.19,31.2,8800.0,22.8881,22.9028,22.8881,22.8954,8800.0
2011-07-01 10:55:00,31.2,31.24,31.2,31.2,19500.0,22.8954,22.9248,22.8954,22.8954,19500.0
2011-07-01 11:00:00,31.21,31.22,31.2,31.21,13900.0,22.9028,22.9101,22.8954,22.9028,13900.0
2011-07-01 11:05:00,31.21,31.22,31.21,31.22,12300.0,22.9028,22.9101,22.9028,22.9101,12300.0
2011-07-01 11:10:00,31.22,31.22,31.2,31.21,32100.0,22.9101,22.9101,22.8954,22.9028,32100.0
2011-07-01 11:15:00,31.21,31.23,31.2,31.23,12200.0,22.9028,22.9174,22.8954,22.9174,12200.0
2011-07-01 11:20:00,31.23,31.24,31.22,31.24,9700.0,22.9174,22.9248,22.9101,22.9248,9700.0
2011-07-01 11:25:00,31.24,31.24,31.22,31.22,6900.0,22.9248,22.9248,22.9101,22.9101,6900.0
2011-07-01 11:30:00,31.22,31.22,31.21,31.21,9900.0,22.9101,22.9101,22.9028,22.9028,9900.0
2011-07-01 11:35:00,31.21,31.22,31.2,31.21,14200.0,22.9028,22.9101,22.8954,22.9028,14200.0
2011-07-01 11:40:00,31.2,31.21,31.2,31.2,4900.0,22.8954,22.9028,22.8954,22.8954,4900.0
2011-07-01 11:45:00,31.2,31.21,31.2,31.2,4400.0,22.8954,22.9028,22.8954,22.8954,4400.0
2011-07-01 11:50:00,31.21,31.21,31.19,31.19,23000.0,22.9028,22.9028,22.8881,22.8881,23000.0
2011-07-01 11:55:00,31.19,31.2,31.18,31.19,13900.0,22.8881,22.8954,22.8807,22.8881,13900.0
2011-07-01 12:00:00,31.19,31.19,31.17,31.17,25200.0,22.8881,22.8881,22.8734,22.8734,25200.0
2011-07-01 12:05:00,31.17,31.17,31.14,31.14,12100.0,22.8734,22.8734,22.8514,22.8514,12100.0
2011-07-01 12:10:00,31.14,31.19,31.14,31.18,12600.0,22.8514,22.8881,22.8514,22.8807,12600.0
2011-07-01 12:15:00,31.17,31.18,31.17,31.17,5000.0,22.8734,22.8807,22.8734,22.8734,5000.0
2011-07-01 12:20:00,31.17,31.18,31.14,31.15,35600.0,22.8734,22.8807,22.8514,22.8587,35600.0
2011-07-01 12:25:00,31.15,31.2,31.15,31.19,33400.0,22.8587,22.8954,22.8587,22.8881,33400.0
2011-07-01 12:30:00,31.2,31.2,31.16,31.17,12800.0,22.8954,22.8954,22.8661,22.8734,12800.0
2011-07-01 12:35:00,31.17,31.17,31.14,31.14,11500.0,22.8734,22.8734,22.8514,22.8514,11500.0
2011-07-01 12:40:00,31.14,31.15,31.14,31.14,3000.0,22.8514,22.8587,22.8514,22.8514,3000.0
2011-07-01 12:45:00,31.14,31.15,31.14,31.14,4600.0,22.8514,22.8587,22.8514,22.8514,4600.0
2011-07-01 12:50:00,31.14,31.15,31.14,31.14,3600.0,22.8514,22.8587,22.8514,22.8514,3600.0
2011-07-01 12:55:00,31.15,31.15,31.13,31.14,25000.0,22.8587,22.8587,22.8441,22.8514,25000.0
2011-07-01 13:00:00,31.14,31.18,31.14,31.17,25600.0,22.8514,22.8807,22.8514,22.8734,25600.0
2011-07-01 13:05:00,31.18,31.24,31.18,31.23,20200.0,22.8807,22.9248,22.8807,22.9174,20200.0
2011-07-01 13:10:00,31.23,31.23,31.19,31.2,17300.0,22.9174,22.9174,22.8881,22.8954,17300.0
2011-07-01 13:15:00,31.21,31.23,31.2,31.22,7500.0,22.9028,22.9174,22.8954,22.9101,7500.0
2011-07-01 13:20:00,31.22,31.22,31.21,31.21,5600.0,22.9101,22.9101,22.9028,22.9028,5600.0
2011-07-01 13:25:00,31.21,31.21,31.18,31.2,39100.0,22.9028,22.9028,22.8807,22.8954,39100.0
2011-07-01 13:30:00,31.2,31.21,31.19,31.2,54500.0,22.8954,22.9028,22.8881,22.8954,54500.0
2011-07-01 13:35:00,31.2,31.21,31.19,31.21,30900.0,22.8954,22.9028,22.8881,22.9028,30900.0
2011-07-01 13:40:00,31.2,31.21,31.17,31.18,28500.0,22.8954,22.9028,22.8734,22.8807,28500.0
2011-07-01 13:45:00,31.18,31.2,31.17,31.17,16800.0,22.8807,22.8954,22.8734,22.8734,16800.0
2011-07-01 13:50:00,31.18,31.18,31.16,31.17,14900.0,22.8807,22.8807,22.8661,22.8734,14900.0
2011-07-01 13:55:00,31.18,31.18,31.17,31.18,27500.0,22.8807,22.8807,22.8734,22.8807,27500.0
2011-07-01 14:00:00,31.18,31.18,31.17,31.18,16600.0,22.8807,22.8807,22.8734,22.8807,16600.0
2011-07-01 14:05:00,31.18,31.18,31.17,31.17,7500.0,22.8807,22.8807,22.8734,22.8734,7500.0
2011-07-01 14:10:00,31.18,31.18,31.17,31.18,11100.0,22.8807,22.8807,22.8734,22.8807,11100.0
2011-07-01 14:15:00,31.18,31.18,31.16,31.16,23100.0,22.8807,22.8807,22.8661,22.8661,23100.0
2011-07-01 14:20:00,31.16,31.18,31.16,31.18,18500.0,22.8661,22.8807,22.8661,22.8807,18500.0
2011-07-01 14:25:00,31.17,31.18,31.16,31.17,14300.0,22.8734,22.8807,22.8661,22.8734,14300.0
2011-07-01 14:30:00,31.16,31.18,31.16,31.17,17100.0,22.8661,22.8807,22.8661,22.8734,17100.0
2011-07-01 14:35:00,31.18,31.18,31.17,31.18,9900.0,22.8807,22.8807,22.8734,22.8807,9900.0
2011-07-01 14:40:00,31.18,31.18,31.16,31.17,24700.0,22.8807,22.8807,22.8661,22.8734,24700.0
2011-07-01 14:45:00,31.17,31.17,31.16,31.17,18100.0,22.8734,22.8734,22.8661,22.8734,18100.0
2011-07-01 14:50:00,31.17,31.17,31.16,31.17,12100.0,22.8734,22.8734,22.8661,22.8734,12100.0
2011-07-01 14:55:00,31.16,31.18,31.16,31.18,24200.0,22.8661,22.8807,22.8661,22.8807,24200.0
2011-07-01 15:00:00,31.18,31.18,31.17,31.17,7600.0,22.8807,22.8807,22.8734,22.8734,7600.0
2011-07-01 15:05:00,31.18,31.18,31.15,31.15,25900.0,22.8807,22.8807,22.8587,22.8587,25900.0
2011-07-01 15:10:00,31.16,31.16,31.15,31.16,18600.0,22.8661,22.8661,22.8587,22.8661,18600.0
2011-07-01 15:15:00,31.16,31.18,31.15,31.18,41900.0,22.8661,22.8807,22.8587,22.8807,41900.0
2011-07-01 15:20:00,31.18,31.18,31.13,31.14,47100.0,22.8807,22.8807,22.8441,22.8514,47100.0
2011-07-01 15:25:00,31.14,31.16,31.13,31.16,38500.0,22.8514,22.8661,22.8441,22.8661,38500.0
2011-07-01 15:30:00,31.16,31.17,31.15,31.17,23800.0,22.8661,22.8734,22.8587,22.8734,23800.0
2011-07-01 15:35:00,31.16,31.17,31.14,31.15,86400.0,22.8661,22.8734,22.8514,22.8587,86400.0
2011-07-01 15:40:00,31.15,31.15,31.14,31.14,47300.0,22.8587,22.8587,22.8514,22.8514,47300.0
2011-07-01 15:45:00,31.15,31.16,31.15,31.15,132700.0,22.8587,22.8661,22.8587,22.8587,132700.0
2011-07-01 15:50:00,31.15,31.16,31.11,31.12,119900.0,22.8587,22.8661,22.8294,22.8367,119900.0
2011-07-01 15:55:00,31.12,31.12,31.08,31.12,250500.0,22.8367,22.8367,22.8074,22.8367,250500.0
2011-07-05 09:30:00,31.16,31.19,31.12,31.12,46000.0,22.8661,22.8881,22.8367,22.8367,46000.0
2011-07-05 09:35:00,31.12,31.18,31.11,31.11,15900.0,22.8367,22.8807,22.8294,22.8294,15900.0
2011-07-05 09:40:00,31.11,31.17,31.1,31.17,13300.0,22.8294,22.8734,22.822,22.8734,13300.0
2011-07-05 09:45:00,31.17,31.21,31.17,31.21,12600.0,22.8734,22.9028,22.8734,22.9028,12600.0
2011-07-05 09:50:00,31.21,31.21,31.19,31.2,11300.0,22.9028,22.9028,22.8881,22.8954,11300.0
2011-07-05 09:55:00,31.2,31.22,31.19,31.21,6200.0,22.8954,22.9101,22.8881,22.9028,6200.0
2011-07-05 10:00:00,31.21,31.25,31.19,31.24,28500.0,22.9028,22.9321,22.8881,22.9248,28500.0
2011-07-05 10:05:00,31.25,31.26,31.24,31.25,64300.0,22.9321,22.9395,22.9248,22.9321,64300.0
2011-07-05 10:10:00,31.26,31.28,31.25,31.25,26300.0,22.9395,22.9541,22.9321,22.9321,26300.0
2011-07-05 10:15:00,31.25,31.25,31.19,31.2,18500.0,22.9321,22.9321,22.8881,22.8954,18500.0
2011-07-05 10:20:00,31.2,31.22,31.18,31.18,11000.0,22.8954,22.9101,22.8807,22.8807,11000.0
2011-07-05 10:25:00,31.18,31.22,31.17,31.22,17000.0,22.8807,22.9101,22.8734,22.9101,17000.0
2011-07-05 10:30:00,31.23,31.24,31.21,31.21,20000.0,22.9174,22.9248,22.9028,22.9028,20000.0
2011-07-05 10:35:00,31.22,31.23,31.19,31.19,11700.0,22.9101,22.9174,22.8881,22.8881,11700.0
2011-07-05 10:40:00,31.2,31.21,31.19,31.21,16900.0,22.8954,22.9028,22.8881,22.9028,16900.0
2011-07-05 10:45:00,31.21,31.23,31.2,31.22,41800.0,22.9028,22.9174,22.8954,22.9101,41800.0
2011-07-05 10:50:00,31.22,31.23,31.21,31.22,12500.0,22.9101,22.9174,22.9028,22.9101,12500.0
2011-07-05 10:55:00,31.23,31.23,31.21,31.22,12100.0,22.9174,22.9174,22.9028,22.9101,12100.0
2011-07-05 11:00:00,31.22,31.22,31.16,31.18,64500.0,22.9101,22.9101,22.8661,22.8807,64500.0
2011-07-05 11:05:00,31.17,31.2,31.16,31.19,17900.0,22.8734,22.8954,22.8661,22.8881,17900.0
2011-07-05 11:10:00,31.19,31.22,31.19,31.22,8200.0,22.8881,22.9101,22.8881,22.9101,8200.0
2011-07-05 11:15:00,31.22,31.23,31.21,31.23,14200.0,22.9101,22.9174,22.9028,22.9174,14200.0
2011-07-05 11:20:00,31.23,31.23,31.22,31.22,10000.0,22.9174,22.9174,22.9101,22.9101,10000.0
2011-07-05 11:25:00,31.22,31.23,31.21,31.22,10700.0,22.9101,22.9174,22.9028,22.9101,10700.0
2011-07-05 11:30:00,31.21,31.22,31.2,31.2,19200.0,22.9028,22.9101,22.8954,22.8954,19200.0
2011-07-05 11:35:00,31.21,31.21,31.19,31.2,21000.0,22.9028,22.9028,22.8881,22.8954,21000.0
2011-07-05 11:40:00,31.21,31.22,31.2,31.22,16800.0,22.9028,22.9101,22.8954,22.9101,16800.0
2011-07-05 11:45:00,31.22,31.23,31.21,31.23,12500.0,22.9101,22.9174,22.9028,22.9174,12500.0
2011-07-05 11:50:00,31.23,31.23,31.2,31.2,60300.0,22.9174,22.9174,22.8954,22.8954,60300.0
2011-07-05 11:55:00,31.21,31.21,31.2,31.2,5000.0,22.9028,22.9028,22.8954,22.8954,5000.0
2011-07-05 12:00:00,31.21,31.21,31.17,31.18,70800.0,22.9028,22.9028,22.8734,22.8807,70800.0
2011-07-05 12:05:00,31.19,31.23,31.18,31.23,36400.0,22.8881,22.9174,22.8807,22.9174,36400.0
2011-07-05 12:10:00,31.23,31.24,31.22,31.23,25600.0,22.9174,22.9248,22.9101,22.9174,25600.0
2011-07-05 12:15:00,31.23,31.24,31.23,31.24,2900.0,22.9174,22.9248,22.9174,22.9248,2900.0
2011-07-05 12:20:00,31.23,31.24,31.19,31.23,82600.0,22.9174,22.9248,22.8881,22.9174,82600.0
2011-07-05 12:25:00,31.24,31.25,31.23,31.24,64900.0,22.9248,22.9321,22.9174,22.9248,64900.0
2011-07-05 12:30:00,31.24,31.25,31.24,31.24,3500.0,22.9248,22.9321,22.9248,22.9248,3500.0
2011-07-05 12:35:00,31.25,31.25,31.24,31.24,3900.0,22.9321,22.9321,22.9248,22.9248,3900.0
2011-07-05 12:40:00,31.25,31.25,31.22,31.22,78900.0,22.9321,22.9321,22.9101,22.9101,78900.0
2011-07-05 12:45:00,31.23,31.23,31.22,31.22,10800.0,22.9174,22.9174,22.9101,22.9101,10800.0
2011-07-05 12:50:00,31.22,31.22,31.21,31.21,3800.0,22.9101,22.9101,22.9028,22.9028,3800.0
2011-07-05 12:55:00,31.21,31.22,31.21,31.21,2900.0,22.9028,22.9101,22.9028,22.9028,2900.0
2011-07-05 13:00:00,31.22,31.23,31.21,31.23,15400.0,22.9101,22.9174,22.9028,22.9174,15400.0
2011-07-05 13:05:00,31.23,31.24,31.23,31.23,8300.0,22.9174,22.9248,22.9174,22.9174,8300.0
2011-07-05 13:10:00,31.23,31.24,31.23,31.24,3400.0,22.9174,22.9248,22.9174,22.9248,3400.0
2011-07-05 13:15:00,31.23,31.24,31.23,31.24,3100.0,22.9174,22.9248,22.9174,22.9248,3100.0
2011-07-05 13:20:00,31.23,31.24,31.21,31.22,40900.0,22.9174,22.9248,22.9028,22.9101,40900.0
2011-07-05 13:25:00,31.23,31.23,31.22,31.23,7000.0,22.9174,22.9174,22.9101,22.9174,7000.0
2011-07-05 13:30:00,31.23,31.23,31.22,31.23,2100.0,22.9174,22.9174,22.9101,22.9174,2100.0
2011-07-05 13:35:00,31.22,31.23,31.22,31.22,4100.0,22.9101,22.9174,22.9101,22.9101,4100.0
2011-07-05 13:40:00,31.22,31.24,31.22,31.24,16200.0,22.9101,22.9248,22.9101,22.9248,16200.0
2011-07-05 13:45:00,31.24,31.25,31.23,31.25,9400.0,22.9248,22.9321,22.9174,22.9321,9400.0
2011-07-05 13:50:00,31.25,31.25,31.24,31.25,5500.0,22.9321,22.9321,22.9248,22.9321,5500.0
2011-07-05 13:55:00,31.25,31.26,31.25,31.26,11100.0,22.9321,22.9395,22.9321,22.9395,11100.0
2011-07-05 14:00:00,31.26,31.26,31.2,31.22,57600.0,22.9395,22.9395,22.8954,22.9101,57600.0
2011-07-05 14:05:00,31.23,31.24,31.2,31.21,23000.0,22.9174,22.9248,22.8954,22.9028,23000.0
2011-07-05 14:10:00,31.21,31.24,31.2,31.24,9100.0,22.9028,22.9248,22.8954,22.9248,9100.0
2011-07-05 14:15:00,31.23,31.24,31.18,31.18,22600.0,22.9174,22.9248,22.8807,22.8807,22600.0
2011-07-05 14:20:00,31.18,31.19,31.14,31.14,26800.0,22.8807,22.8881,22.8514,22.8514,26800.0
2011-07-05 14:25:00,31.13,31.14,31.13,31.14,8100.0,22.8441,22.8514,22.8441,22.8514,8100.0
2011-07-05 14:30:00,31.14,31.16,31.14,31.16,16200.0,22.8514,22.8661,22.8514,22.8661,16200.0
2011-07-05 14:35:00,31.15,31.19,31.15,31.18,46700.0,22.8587,22.8881,22.8587,22.8807,46700.0
2011-07-05 14:40:00,31.19,31.19,31.18,31.18,6200.0,22.8881,22.8881,22.8807,22.8807,6200.0
2011-07-05 14:45:00,31.18,31.19,31.17,31.17,12700.0,22.8807,22.8881,22.8734,22.8734,12700.0
2011-07-05 14:50:00,31.17,31.18,31.16,31.17,14700.0,22.8734,22.8807,22.8661,22.8734,14700.0
2011-07-05 14:55:00,31.18,31.18,31.17,31.17,10500.0,22.8807,22.8807,22.8734,22.8734,10500.0
2011-07-05 15:00:00,31.18,31.18,31.16,31.17,25600.0,22.8807,22.8807,22.8661,22.8734,25600.0
2011-07-05 15:05:00,31.18,31.18,31.17,31.17,9300.0,22.8807,22.8807,22.8734,22.8734,9300.0
2011-07-05 15:10:00,31.17,31.18,31.15,31.15,16200.0,22.8734,22.8807,22.8587,22.8587,16200.0
2011-07-05 15:15:00,31.15,31.15,31.13,31.13,17000.0,22.8587,22.8587,22.8441,22.8441,17000.0
2011-07-05 15:20:00,31.13,31.18,31.13,31.18,40000.0,22.8441,22.8807,22.8441,22.8807,40000.0
2011-07-05 15:25:00,31.17,31.18,31.16,31.16,19400.0,22.8734,22.8807,22.8661,22.8661,19400.0
2011-07-05 15:30:00,31.17,31.21,31.16,31.21,47400.0,22.8734,22.9028,22.8661,22.9028,47400.0
2011-07-05 15:35:00,31.2,31.2,31.15,31.15,31400.0,22.8954,22.8954,22.8587,22.8587,31400.0
2011-07-05 15:40:00,31.16,31.16,31.13,31.13,42200.0,22.8661,22.8661,22.8441,22.8441,42200.0
2011-07-05 15:45:00,31.13,31.15,31.12,31.14,72300.0,22.8441,22.8587,22.8367,22.8514,72300.0
2011-07-05 15:50:00,31.15,31.15,31.14,31.14,52700.0,22.8587,22.8587,22.8514,22.8514,52700.0
2011-07-05 15:55:00,31.14,31.14,31.11,31.13,154400.0,22.8514,22.8514,22.8294,22.8441,154400.0
2011-07-06 09:30:00,31.14,31.14,30.98,31.0,35600.0,22.8514,22.8514,22.734,22.7487,35600.0
2011-07-06 09:35:00,31.0,31.05,31.0,31.01,9600.0,22.7487,22.7853,22.7487,22.756,9600.0
2011-07-06 09:40:00,31.0,31.0,30.96,30.97,16600.0,22.7487,22.7487,22.7193,22.7266,16600.0
2011-07-06 09:45:00,30.98,30.99,30.97,30.99,19000.0,22.734,22.7413,22.7266,22.7413,19000.0
2011-07-06 09:50:00,31.0,31.05,30.99,31.04,9900.0,22.7487,22.7853,22.7413,22.778,9900.0
2011-07-06 09:55:00,31.05,31.12,31.05,31.11,12500.0,22.7853,22.8367,22.7853,22.8294,12500.0
2011-07-06 10:00:00,31.12,31.23,31.12,31.21,47600.0,22.8367,22.9174,22.8367,22.9028,47600.0
2011-07-06 10:05:00,31.21,31.21,31.15,31.18,23300.0,22.9028,22.9028,22.8587,22.8807,23300.0
2011-07-06 10:10:00,31.18,31.19,31.13,31.13,23200.0,22.8807,22.8881,22.8441,22.8441,23200.0
2011-07-06 10:15:00,31.14,31.15,31.12,31.12,12200.0,22.8514,22.8587,22.8367,22.8367,12200.0
2011-07-06 10:20:00,31.12,31.13,31.07,31.11,16600.0,22.8367,22.8441,22.8,22.8294,16600.0
2011-07-06 10:25:00,31.12,31.15,31.11,31.14,20400.0,22.8367,22.8587,22.8294,22.8514,20400.0
2011-07-06 10:30:00,31.14,31.18,31.13,31.14,24900.0,22.8514,22.8807,22.8441,22.8514,24900.0
2011-07-06 10:35:00,31.14,31.16,31.12,31.14,9100.0,22.8514,22.8661,22.8367,22.8514,9100.0
2011-07-06 10:40:00,31.15,31.16,31.13,31.15,11700.0,22.8587,22.8661,22.8441,22.8587,11700.0
2011-07-06 10:45:00,31.15,31.16,31.12,31.13,7700.0,22.8587,22.8661,22.8367,22.8441,7700.0
2011-07-06 10:50:00,31.12,31.19,31.12,31.19,29700.0,22.8367,22.8881,22.8367,22.8881,29700.0
2011-07-06 10:55:00,31.18,31.18,31.17,31.18,8500.0,22.8807,22.8807,22.8734,22.8807,8500.0
2011-07-06 11:00:00,31.17,31.2,31.17,31.17,12000.0,22.8734,22.8954,22.8734,22.8734,12000.0
2011-07-06 11:05:00,31.17,31.19,31.17,31.18,9900.0,22.8734,22.8881,22.8734,22.8807,9900.0
2011-07-06 11:10:00,31.18,31.21,31.18,31.2,15300.0,22.8807,22.9028,22.8807,22.8954,15300.0
2011-07-06 11:15:00,31.19,31.19,31.17,31.17,4400.0,22.8881,22.8881,22.8734,22.8734,4400.0
2011-07-06 11:20:00,31.17,31.21,31.17,31.2,8200.0,22.8734,22.9028,22.8734,22.8954,8200.0
2011-07-06 11:25:00,31.2,31.2,31.17,31.17,11300.0,22.8954,22.8954,22.8734,22.8734,11300.0
2011-07-06 11:30:00,31.18,31.19,31.17,31.19,6600.0,22.8807,22.8881,22.8734,22.8881,6600.0
2011-07-06 11:35:00,31.18,31.22,31.18,31.22,24000.0,22.8807,22.9101,22.8807,22.9101,24000.0
2011-07-06 11:40:00,31.22,31.23,31.21,31.21,11900.0,22.9101,22.9174,22.9028,22.9028,11900.0
2011-07-06 11:45:00,31.21,31.21,31.2,31.2,5100.0,22.9028,22.9028,22.8954,22.8954,5100.0
2011-07-06 11:50:00,31.21,31.21,31.17,31.17,8000.0,22.9028,22.9028,22.8734,22.8734,8000.0
2011-07-06 11:55:00,31.17,31.2,31.17,31.2,14000.0,22.8734,22.8954,22.8734,22.8954,14000.0
2011-07-06 12:00:00,31.2,31.2,31.18,31.18,6200.0,22.8954,22.8954,22.8807,22.8807,6200.0
2011-07-06 12:05:00,31.18,31.19,31.17,31.19,10800.0,22.8807,22.8881,22.8734,22.8881,10800.0
2011-07-06 12:10:00,31.19,31.19,31.18,31.18,4100.0,22.8881,22.8881,22.8807,22.8807,4100.0
2011-07-06 12:15:00,31.18,31.19,31.18,31.19,4500.0,22.8807,22.8881,22.8807,22.8881,4500.0
2011-07-06 12:20:00,31.18,31.19,31.18,31.18,4300.0,22.8807,22.8881,22.8807,22.8807,4300.0
2011-07-06 12:25:00,31.18,31.2,31.18,31.2,6500.0,22.8807,22.8954,22.8807,22.8954,6500.0
2011-07-06 12:30:00,31.19,31.2,31.19,31.19,2900.0,22.8881,22.8954,22.8881,22.8881,2900.0
2011-07-06 12:35:00,31.19,31.24,31.19,31.24,13200.0,22.8881,22.9248,22.8881,22.9248,13200.0
2011-07-06 12:40:00,31.24,31.26,31.24,31.24,17800.0,22.9248,22.9395,22.9248,22.9248,17800.0
2011-07-06 12:45:00,31.24,31.27,31.24,31.27,9600.0,22.9248,22.9468,22.9248,22.9468,9600.0
2011-07-06 12:50:00,31.27,31.27,31.26,31.26,4000.0,22.9468,22.9468,22.9395,22.9395,4000.0
2011-07-06 12:55:00,31.26,31.3,31.26,31.3,21500.0,22.9395,22.9688,22.9395,22.9688,21500.0
2011-07-06 13:00:00,31.3,31.32,31.29,31.32,17100.0,22.9688,22.9835,22.9615,22.9835,17100.0
2011-07-06 13:05:00,31.31,31.32,31.3,31.3,9800.0,22.9761,22.9835,22.9688,22.9688,9800.0
2011-07-06 13:10:00,31.3,31.3,31.29,31.3,6800.0,22.9688,22.9688,22.9615,22.9688,6800.0
2011-07-06 13:15:00,31.29,31.3,31.28,31.28,7300.0,22.9615,22.9688,22.9541,22.9541,7300.0
2011-07-06 13:20:00,31.28,31.29,31.26,31.27,7000.0,22.9541,22.9615,22.9395,22.9468,7000.0
2011-07-06 13:25:00,31.26,31.26,31.23,31.24,11200.0,22.9395,22.9395,22.9174,22.9248,11200.0
2011-07-06 13:30:00,31.23,31.24,31.23,31.23,1900.0,22.9174,22.9248,22.9174,22.9174,1900.0
2011-07-06 13:35:00,31.23,31.24,31.22,31.23,5200.0,22.9174,22.9248,22.9101,22.9174,5200.0
2011-07-06 13:40:00,31.23,31.23,31.22,31.23,3200.0,22.9174,22.9174,22.9101,22.9174,3200.0
2011-07-06 13:45:00,31.22,31.23,31.22,31.22,8000.0,22.9101,22.9174,22.9101,22.9101,8000.0
2011-07-06 13:50:00,31.23,31.23,31.21,31.22,7900.0,22.9174,22.9174,22.9028,22.9101,7900.0
2011-07-06 13:55:00,31.21,31.23,31.21,31.23,12700.0,22.9028,22.9174,22.9028,22.9174,12700.0
2011-07-06 14:00:00,31.23,31.27,31.23,31.27,11000.0,22.9174,22.9468,22.9174,22.9468,11000.0
2011-07-06 14:05:00,31.26,31.27,31.25,31.26,9200.0,22.9395,22.9468,22.9321,22.9395,9200.0
2011-07-06 14:10:00,31.26,31.26,31.25,31.26,6800.0,22.9395,22.9395,22.9321,22.9395,6800.0
2011-07-06 14:15:00,31.25,31.27,31.25,31.27,14600.0,22.9321,22.9468,22.9321,22.9468,14600.0
2011-07-06 14:20:00,31.27,31.28,31.24,31.26,16400.0,22.9468,22.9541,22.9248,22.9395,16400.0
2011-07-06 14:25:00,31.26,31.27,31.26,31.27,5100.0,22.9395,22.9468,22.9395,22.9468,5100.0
2011-07-06 14:30:00,31.26,31.27,31.26,31.26,5400.0,22.9395,22.9468,22.9395,22.9395,5400.0
2011-07-06 14:35:00,31.27,31.31,31.26,31.31,24300.0,22.9468,22.9761,22.9395,22.9761,24300.0
2011-07-06 14:40:00,31.31,31.31,31.3,31.31,4200.0,22.9761,22.9761,22.9688,22.9761,4200.0
2011-07-06 14:45:00,31.31,31.33,31.31,31.33,6000.0,22.9761,22.9908,22.9761,22.9908,6000.0
2011-07-06 14:50:00,31.33,31.33,31.32,31.32,14700.0,22.9908,22.9908,22.9835,22.9835,14700.0
2011-07-06 14:55:00,31.32,31.32,31.29,31.29,19600.0,22.9835,22.9835,22.9615,22.9615,19600.0
2011-07-06 15:00:00,31.29,31.3,31.28,31.29,14400.0,22.9615,22.9688,22.9541,22.9615,14400.0
2011-07-06 15:05:00,31.28,31.33,31.28,31.33,20500.0,22.9541,22.9908,22.9541,22.9908,20500.0
2011-07-06 15:10:00,31.33,31.33,31.3,31.3,17500.0,22.9908,22.9908,22.9688,22.9688,17500.0
2011-07-06 15:15:00,31.3,31.31,31.29,31.3,14900.0,22.9688,22.9761,22.9615,22.9688,14900.0
2011-07-06 15:20:00,31.3,31.31,31.29,31.31,10400.0,22.9688,22.9761,22.9615,22.9761,10400.0
2011-07-06 15:25:00,31.3,31.31,31.3,31.31,10200.0,22.9688,22.9761,22.9688,22.9761,10200.0
2011-07-06 15:30:00,31.3,31.31,31.3,31.3,13500.0,22.9688,22.9761,22.9688,22.9688,13500.0
2011-07-06 15:35:00,31.3,31.31,31.29,31.29,19200.0,22.9688,22.9761,22.9615,22.9615,19200.0
2011-07-06 15:40:00,31.29,31.3,31.27,31.27,16400.0,22.9615,22.9688,22.9468,22.9468,16400.0
2011-07-06 15:45:00,31.28,31.29,31.27,31.28,28900.0,22.9541,22.9615,22.9468,22.9541,28900.0
2011-07-06 15:50:00,31.27,31.3,31.27,31.3,33500.0,22.9468,22.9688,22.9468,22.9688,33500.0
2011-07-06 15:55:00,31.3,31.32,31.29,31.32,117000.0,22.9688,22.9835,22.9615,22.9835,117000.0
2011-07-07 09:30:00,31.54,31.54,31.43,31.47,67700.0,23.1449,23.1449,23.0642,23.0936,67700.0
2011-07-07 09:35:00,31.45,31.56,31.44,31.55,17200.0,23.0789,23.1596,23.0715,23.1523,17200.0
2011-07-07 09:40:00,31.56,31.57,31.52,31.55,13300.0,23.1596,23.1669,23.1302,23.1523,13300.0
2011-07-07 09:45:00,31.55,31.55,31.49,31.5,15600.0,23.1523,23.1523,23.1082,23.1156,15600.0
2011-07-07 09:50:00,31.49,31.58,31.49,31.55,15800.0,23.1082,23.1743,23.1082,23.1523,15800.0
2011-07-07 09:55:00,31.54,31.59,31.54,31.57,11000.0,23.1449,23.1816,23.1449,23.1669,11000.0
2011-07-07 10:00:00,31.58,31.61,31.56,31.59,17600.0,23.1743,23.1963,23.1596,23.1816,17600.0
2011-07-07 10:05:00,31.59,31.65,31.59,31.63,38100.0,23.1816,23.2256,23.1816,23.211,38100.0
2011-07-07 10:10:00,31.64,31.65,31.62,31.65,23000.0,23.2183,23.2256,23.2036,23.2256,23000.0
2011-07-07 10:15:00,31.66,31.68,31.61,31.66,48600.0,23.233,23.2477,23.1963,23.233,48600.0
2011-07-07 10:20:00,31.67,31.69,31.63,31.63,20800.0,23.2403,23.255,23.211,23.211,20800.0
2011-07-07 10:25:00,31.64,31.66,31.63,31.64,13700.0,23.2183,23.233,23.211,23.2183,13700.0
2011-07-07 10:30:00,31.65,31.71,31.64,31.69,53800.0,23.2256,23.2697,23.2183,23.255,53800.0
2011-07-07 10:35:00,31.69,31.72,31.69,31.71,14000.0,23.255,23.277,23.255,23.2697,14000.0
2011-07-07 10:40:00,31.7,31.72,31.66,31.67,32000.0,23.2623,23.277,23.233,23.2403,32000.0
2011-07-07 10:45:00,31.68,31.7,31.64,31.65,22100.0,23.2477,23.2623,23.2183,23.2256,22100.0
2011-07-07 10:50:00,31.66,31.68,31.65,31.67,12600.0,23.233,23.2477,23.2256,23.2403,12600.0
2011-07-07 10:55:00,31.67,31.69,31.67,31.69,9700.0,23.2403,23.255,23.2403,23.255,9700.0
2011-07-07 11:00:00,31.68,31.7,31.67,31.69,13400.0,23.2477,23.2623,23.2403,23.255,13400.0
2011-07-07 11:05:00,31.7,31.7,31.66,31.69,14400.0,23.2623,23.2623,23.233,23.255,14400.0
2011-07-07 11:10:00,31.69,31.7,31.69,31.7,7100.0,23.255,23.2623,23.255,23.2623,7100.0
2011-07-07 11:15:00,31.69,31.7,31.67,31.69,15400.0,23.255,23.2623,23.2403,23.255,15400.0
2011-07-07 11:20:00,31.7,31.71,31.69,31.7,9500.0,23.2623,23.2697,23.255,23.2623,9500.0
2011-07-07 11:25:00,31.7,31.7,31.69,31.69,6100.0,23.2623,23.2623,23.255,23.255,6100.0
2011-07-07 11:30:00,31.7,31.71,31.69,31.7,9900.0,23.2623,23.2697,23.255,23.2623,9900.0
2011-07-07 11:35:00,31.7,31.73,31.69,31.73,17900.0,23.2623,23.2844,23.255,23.2844,17900.0
2011-07-07 11:40:00,31.73,31.73,31.72,31.73,9300.0,23.2844,23.2844,23.277,23.2844,9300.0
2011-07-07 11:45:00,31.72,31.73,31.71,31.72,40200.0,23.277,23.2844,23.2697,23.277,40200.0
2011-07-07 11:50:00,31.72,31.72,31.71,31.72,6400.0,23.277,23.277,23.2697,23.277,6400.0
2011-07-07 11:55:00,31.71,31.73,31.71,31.71,31000.0,23.2697,23.2844,23.2697,23.2697,31000.0
2011-07-07 12:00:00,31.71,31.71,31.7,31.7,9600.0,23.2697,23.2697,23.2623,23.2623,9600.0
2011-07-07 12:05:00,31.7,31.7,31.68,31.7,13300.0,23.2623,23.2623,23.2477,23.2623,13300.0
2011-07-07 12:10:00,31.7,31.71,31.69,31.7,10100.0,23.2623,23.2697,23.255,23.2623,10100.0
2011-07-07 12:15:00,31.7,31.7,31.69,31.69,2400.0,23.2623,23.2623,23.255,23.255,2400.0
2011-07-07 12:20:00,31.7,31.71,31.69,31.7,58600.0,23.2623,23.2697,23.255,23.2623,58600.0
2011-07-07 12:25:00,31.7,31.71,31.69,31.7,19000.0,23.2623,23.2697,23.255,23.2623,19000.0
2011-07-07 12:30:00,31.7,31.7,31.69,31.7,4200.0,23.2623,23.2623,23.255,23.2623,4200.0
2011-07-07 12:35:00,31.69,31.7,31.69,31.7,1200.0,23.255,23.2623,23.255,23.2623,1200.0
2011-07-07 12:40:00,31.7,31.7,31.69,31.69,1600.0,23.2623,23.2623,23.255,23.255,1600.0
2011-07-07 12:45:00,31.69,31.7,31.68,31.68,9200.0,23.255,23.2623,23.2477,23.2477,9200.0
2011-07-07 12:50:00,31.68,31.69,31.67,31.67,8500.0,23.2477,23.255,23.2403,23.2403,8500.0
2011-07-07 12:55:00,31.67,31.68,31.67,31.67,4900.0,23.2403,23.2477,23.2403,23.2403,4900.0
2011-07-07 13:00:00,31.68,31.68,31.64,31.64,10200.0,23.2477,23.2477,23.2183,23.2183,10200.0
2011-07-07 13:05:00,31.64,31.67,31.64,31.66,25700.0,23.2183,23.2403,23.2183,23.233,25700.0
2011-07-07 13:10:00,31.66,31.67,31.66,31.67,3900.0,23.233,23.2403,23.233,23.2403,3900.0
2011-07-07 13:15:00,31.66,31.68,31.66,31.67,6500.0,23.233,23.2477,23.233,23.2403,6500.0
2011-07-07 13:20:00,31.68,31.68,31.67,31.68,9000.0,23.2477,23.2477,23.2403,23.2477,9000.0
2011-07-07 13:25:00,31.67,31.68,31.67,31.68,8500.0,23.2403,23.2477,23.2403,23.2477,8500.0
2011-07-07 13:30:00,31.68,31.69,31.66,31.67,12400.0,23.2477,23.255,23.233,23.2403,12400.0
2011-07-07 13:35:00,31.67,31.67,31.66,31.66,3000.0,23.2403,23.2403,23.233,23.233,3000.0
2011-07-07 13:40:00,31.67,31.67,31.66,31.67,4000.0,23.2403,23.2403,23.233,23.2403,4000.0
2011-07-07 13:45:00,31.66,31.67,31.66,31.66,2500.0,23.233,23.2403,23.233,23.233,2500.0
2011-07-07 13:50:00,31.66,31.68,31.65,31.65,30000.0,23.233,23.2477,23.2256,23.2256,30000.0
2011-07-07 13:55:00,31.65,31.66,31.65,31.66,10200.0,23.2256,23.233,23.2256,23.233,10200.0
2011-07-07 14:00:00,31.66,31.66,31.65,31.66,6000.0,23.233,23.233,23.2256,23.233,6000.0
2011-07-07 14:05:00,31.66,31.66,31.65,31.66,3900.0,23.233,23.233,23.2256,23.233,3900.0
2011-07-07 14:10:00,31.65,31.66,31.65,31.65,7900.0,23.2256,23.233,23.2256,23.2256,7900.0
2011-07-07 14:15:00,31.66,31.66,31.65,31.66,16200.0,23.233,23.233,23.2256,23.233,16200.0
2011-07-07 14:20:00,31.66,31.66,31.65,31.66,47300.0,23.233,23.233,23.2256,23.233,47300.0
2011-07-07 14:25:00,31.66,31.66,31.65,31.66,43300.0,23.233,23.233,23.2256,23.233,43300.0
2011-07-07 14:30:00,31.66,31.66,31.65,31.65,8400.0,23.233,23.233,23.2256,23.2256,8400.0
2011-07-07 14:35:00,31.66,31.66,31.65,31.65,2300.0,23.233,23.233,23.2256,23.2256,2300.0
2011-07-07 14:40:00,31.65,31.66,31.65,31.65,10900.0,23.2256,23.233,23.2256,23.2256,10900.0
2011-07-07 14:45:00,31.65,31.65,31.63,31.64,33200.0,23.2256,23.2256,23.211,23.2183,33200.0
2011-07-07 14:50:00,31.64,31.67,31.63,31.67,51000.0,23.2183,23.2403,23.211,23.2403,51000.0
2011-07-07 14:55:00,31.68,31.68,31.67,31.67,7700.0,23.2477,23.2477,23.2403,23.2403,7700.0
2011-07-07 15:00:00,31.68,31.68,31.65,31.65,51900.0,23.2477,23.2477,23.2256,23.2256,51900.0
2011-07-07 15:05:00,31.66,31.66,31.65,31.66,4300.0,23.233,23.233,23.2256,23.233,4300.0
2011-07-07 15:10:00,31.66,31.66,31.65,31.66,3400.0,23.233,23.233,23.2256,23.233,3400.0
2011-07-07 15:15:00,31.66,31.66,31.65,31.66,6100.0,23.233,23.233,23.2256,23.233,6100.0
2011-07-07 15:20:00,31.66,31.67,31.65,31.67,9000.0,23.233,23.2403,23.2256,23.2403,9000.0
2011-07-07 15:25:00,31.67,31.67,31.66,31.66,5300.0,23.2403,23.2403,23.233,23.233,5300.0
2011-07-07 15:30:00,31.67,31.67,31.63,31.65,34700.0,23.2403,23.2403,23.211,23.2256,34700.0
2011-07-07 15:35:00,31.65,31.67,31.63,31.63,57400.0,23.2256,23.2403,23.211,23.211,57400.0
2011-07-07 15:40:00,31.63,31.64,31.61,31.63,26500.0,23.211,23.2183,23.1963,23.211,26500.0
2011-07-07 15:45:00,31.64,31.65,31.6,31.62,81000.0,23.2183,23.2256,23.189,23.2036,81000.0
2011-07-07 15:50:00,31.62,31.64,31.61,31.64,42200.0,23.2036,23.2183,23.1963,23.2183,42200.0
2011-07-07 15:55:00,31.64,31.65,31.63,31.64,97200.0,23.2183,23.2256,23.211,23.2183,97200.0
2011-07-08 09:30:00,31.34,31.34,31.28,31.28,17000.0,22.9982,22.9982,22.9541,22.9541,17000.0
2011-07-08 09:35:00,31.3,31.32,31.19,31.19,19700.0,22.9688,22.9835,22.8881,22.8881,19700.0
2011-07-08 09:40:00,31.19,31.2,31.15,31.15,11500.0,22.8881,22.8954,22.8587,22.8587,11500.0
2011-07-08 09:45:00,31.14,31.16,31.07,31.09,28900.0,22.8514,22.8661,22.8,22.8147,28900.0
2011-07-08 09:50:00,31.1,31.13,31.08,31.12,17300.0,22.822,22.8441,22.8074,22.8367,17300.0
2011-07-08 09:55:00,31.13,31.14,31.09,31.13,16000.0,22.8441,22.8514,22.8147,22.8441,16000.0
2011-07-08 10:00:00,31.13,31.14,31.12,31.14,18300.0,22.8441,22.8514,22.8367,22.8514,18300.0
2011-07-08 10:05:00,31.14,31.15,31.13,31.14,23000.0,22.8514,22.8587,22.8441,22.8514,23000.0
2011-07-08 10:10:00,31.14,31.14,31.1,31.13,21300.0,22.8514,22.8514,22.822,22.8441,21300.0
2011-07-08 10:15:00,31.13,31.14,31.05,31.08,34600.0,22.8441,22.8514,22.7853,22.8074,34600.0
2011-07-08 10:20:00,31.08,31.08,31.07,31.08,1600.0,22.8074,22.8074,22.8,22.8074,1600.0
2011-07-08 10:25:00,31.08,31.1,31.08,31.09,2900.0,22.8074,22.822,22.8074,22.8147,2900.0
2011-07-08 10:30:00,31.1,31.1,31.06,31.09,26000.0,22.822,22.822,22.7927,22.8147,26000.0
2011-07-08 10:35:00,31.08,31.13,31.07,31.13,6800.0,22.8074,22.8441,22.8,22.8441,6800.0
2011-07-08 10:40:00,31.12,31.14,31.12,31.12,18800.0,22.8367,22.8514,22.8367,22.8367,18800.0
2011-07-08 10:45:00,31.11,31.13,31.1,31.1,6100.0,22.8294,22.8441,22.822,22.822,6100.0
2011-07-08 10:50:00,31.09,31.1,31.09,31.09,10800.0,22.8147,22.822,22.8147,22.8147,10800.0
2011-07-08 10:55:00,31.1,31.13,31.09,31.1,31400.0,22.822,22.8441,22.8147,22.822,31400.0
2011-07-08 11:00:00,31.1,31.11,31.08,31.08,19500.0,22.822,22.8294,22.8074,22.8074,19500.0
2011-07-08 11:05:00,31.07,31.08,31.05,31.06,15600.0,22.8,22.8074,22.7853,22.7927,15600.0
2011-07-08 11:10:00,31.05,31.07,31.03,31.04,12600.0,22.7853,22.8,22.7707,22.778,12600.0
2011-07-08 11:15:00,31.04,31.07,31.04,31.07,12400.0,22.778,22.8,22.778,22.8,12400.0
2011-07-08 11:20:00,31.07,31.1,31.06,31.08,28200.0,22.8,22.822,22.7927,22.8074,28200.0
2011-07-08 11:25:00,31.07,31.12,31.07,31.09,26800.0,22.8,22.8367,22.8,22.8147,26800.0
2011-07-08 11:30:00,31.09,31.1,31.06,31.1,19700.0,22.8147,22.822,22.7927,22.822,19700.0
2011-07-08 11:35:00,31.1,31.17,31.1,31.17,7100.0,22.822,22.8734,22.822,22.8734,7100.0
2011-07-08 11:40:00,31.18,31.18,31.17,31.18,6300.0,22.8807,22.8807,22.8734,22.8807,6300.0
2011-07-08 11:45:00,31.18,31.19,31.15,31.16,25500.0,22.8807,22.8881,22.8587,22.8661,25500.0
2011-07-08 11:50:00,31.16,31.16,31.13,31.14,9200.0,22.8661,22.8661,22.8441,22.8514,9200.0
2011-07-08 11:55:00,31.13,31.14,31.1,31.11,31900.0,22.8441,22.8514,22.822,22.8294,31900.0
2011-07-08 12:00:00,31.1,31.11,31.09,31.1,21100.0,22.822,22.8294,22.8147,22.822,21100.0
2011-07-08 12:05:00,31.09,31.1,31.07,31.09,27200.0,22.8147,22.822,22.8,22.8147,27200.0
2011-07-08 12:10:00,31.08,31.1,31.06,31.1,41000.0,22.8074,22.822,22.7927,22.822,41000.0
2011-07-08 12:15:00,31.1,31.11,31.1,31.11,23700.0,22.822,22.8294,22.822,22.8294,23700.0
2011-07-08 12:20:00,31.1,31.13,31.1,31.12,6900.0,22.822,22.8441,22.822,22.8367,6900.0
2011-07-08 12:25:00,31.11,31.12,31.1,31.12,5300.0,22.8294,22.8367,22.822,22.8367,5300.0
2011-07-08 12:30:00,31.12,31.12,31.11,31.12,1700.0,22.8367,22.8367,22.8294,22.8367,1700.0
2011-07-08 12:35:00,31.12,31.16,31.11,31.16,3200.0,22.8367,22.8661,22.8294,22.8661,3200.0
2011-07-08 12:40:00,31.17,31.19,31.16,31.17,13900.0,22.8734,22.8881,22.8661,22.8734,13900.0
2011-07-08 12:45:00,31.17,31.19,31.17,31.18,5900.0,22.8734,22.8881,22.8734,22.8807,5900.0
2011-07-08 12:50:00,31.17,31.18,31.15,31.15,7800.0,22.8734,22.8807,22.8587,22.8587,7800.0
2011-07-08 12:55:00,31.14,31.15,31.14,31.15,2000.0,22.8514,22.8587,22.8514,22.8587,2000.0
2011-07-08 13:00:00,31.14,31.15,31.1,31.1,22200.0,22.8514,22.8587,22.822,22.822,22200.0
2011-07-08 13:05:00,31.09,31.11,31.09,31.11,4100.0,22.8147,22.8294,22.8147,22.8294,4100.0
2011-07-08 13:10:00,31.11,31.11,31.09,31.09,14000.0,22.8294,22.8294,22.8147,22.8147,14000.0
2011-07-08 13:15:00,31.08,31.08,31.07,31.08,1000.0,22.8074,22.8074,22.8,22.8074,1000.0
2011-07-08 13:20:00,31.08,31.09,31.07,31.08,5700.0,22.8074,22.8147,22.8,22.8074,5700.0
2011-07-08 13:25:00,31.07,31.12,31.07,31.12,3600.0,22.8,22.8367,22.8,22.8367,3600.0
2011-07-08 13:30:00,31.13,31.16,31.12,31.16,3300.0,22.8441,22.8661,22.8367,22.8661,3300.0
2011-07-08 13:35:00,31.16,31.17,31.15,31.17,12700.0,22.8661,22.8734,22.8587,22.8734,12700.0
2011-07-08 13:40:00,31.17,31.18,31.16,31.16,7600.0,22.8734,22.8807,22.8661,22.8661,7600.0
2011-07-08 13:45:00,31.16,31.16,31.12,31.12,12100.0,22.8661,22.8661,22.8367,22.8367,12100.0
2011-07-08 13:50:00,31.13,31.16,31.13,31.16,7700.0,22.8441,22.8661,22.8441,22.8661,7700.0
2011-07-08 13:55:00,31.16,31.17,31.13,31.13,12100.0,22.8661,22.8734,22.8441,22.8441,12100.0
2011-07-08 14:00:00,31.14,31.16,31.14,31.15,6700.0,22.8514,22.8661,22.8514,22.8587,6700.0
2011-07-08 14:05:00,31.15,31.17,31.15,31.17,18700.0,22.8587,22.8734,22.8587,22.8734,18700.0
2011-07-08 14:10:00,31.17,31.17,31.16,31.16,17100.0,22.8734,22.8734,22.8661,22.8661,17100.0
2011-07-08 14:15:00,31.16,31.16,31.11,31.13,15600.0,22.8661,22.8661,22.8294,22.8441,15600.0
2011-07-08 14:20:00,31.14,31.14,31.12,31.14,6200.0,22.8514,22.8514,22.8367,22.8514,6200.0
2011-07-08 14:25:00,31.14,31.15,31.13,31.15,4800.0,22.8514,22.8587,22.8441,22.8587,4800.0
2011-07-08 14:30:00,31.15,31.18,31.15,31.18,28400.0,22.8587,22.8807,22.8587,22.8807,28400.0
2011-07-08 14:35:00,31.18,31.18,31.16,31.18,22600.0,22.8807,22.8807,22.8661,22.8807,22600.0
2011-07-08 14:40:00,31.18,31.19,31.17,31.17,11800.0,22.8807,22.8881,22.8734,22.8734,11800.0
2011-07-08 14:45:00,31.18,31.19,31.18,31.19,6600.0,22.8807,22.8881,22.8807,22.8881,6600.0
2011-07-08 14:50:00,31.19,31.19,31.18,31.19,6000.0,22.8881,22.8881,22.8807,22.8881,6000.0
2011-07-08 14:55:00,31.19,31.2,31.18,31.19,6600.0,22.8881,22.8954,22.8807,22.8881,6600.0
2011-07-08 15:00:00,31.19,31.22,31.19,31.22,11000.0,22.8881,22.9101,22.8881,22.9101,11000.0
2011-07-08 15:05:00,31.21,31.23,31.21,31.21,16600.0,22.9028,22.9174,22.9028,22.9028,16600.0
2011-07-08 15:10:00,31.21,31.22,31.2,31.2,16700.0,22.9028,22.9101,22.8954,22.8954,16700.0
2011-07-08 15:15:00,31.21,31.21,31.2,31.2,6700.0,22.9028,22.9028,22.8954,22.8954,6700.0
2011-07-08 15:20:00,31.2,31.2,31.19,31.19,18800.0,22.8954,22.8954,22.8881,22.8881,18800.0
2011-07-08 15:25:00,31.2,31.2,31.19,31.2,7900.0,22.8954,22.8954,22.8881,22.8954,7900.0
2011-07-08 15:30:00,31.19,31.23,31.19,31.21,25500.0,22.8881,22.9174,22.8881,22.9028,25500.0
2011-07-08 15:35:00,31.22,31.25,31.21,31.24,18100.0,22.9101,22.9321,22.9028,22.9248,18100.0
2011-07-08 15:40:00,31.24,31.27,31.24,31.26,21900.0,22.9248,22.9468,22.9248,22.9395,21900.0
2011-07-08 15:45:00,31.26,31.27,31.25,31.26,32500.0,22.9395,22.9468,22.9321,22.9395,32500.0
2011-07-08 15:50:00,31.26,31.29,31.26,31.29,30800.0,22.9395,22.9615,22.9395,22.9615,30800.0
2011-07-08 15:55:00,31.29,31.3,31.28,31.29,102700.0,22.9615,22.9688,22.9541,22.9615,102700.0
2011-07-11 09:30:00,30.91,30.93,30.88,30.92,41900.0,22.6826,22.6973,22.6606,22.69,41900.0
2011-07-11 09:35:00,30.93,30.93,30.88,30.88,10100.0,22.6973,22.6973,22.6606,22.6606,10100.0
2011-07-11 09:40:00,30.88,30.89,30.82,30.83,12000.0,22.6606,22.6679,22.6166,22.6239,12000.0
2011-07-11 09:45:00,30.83,30.83,30.81,30.82,11500.0,22.6239,22.6239,22.6092,22.6166,11500.0
2011-07-11 09:50:00,30.82,30.89,30.82,30.89,10900.0,22.6166,22.6679,22.6166,22.6679,10900.0
2011-07-11 09:55:00,30.89,30.92,30.86,30.86,24200.0,22.6679,22.69,22.6459,22.6459,24200.0
2011-07-11 10:00:00,30.86,30.87,30.82,30.82,15500.0,22.6459,22.6533,22.6166,22.6166,15500.0
2011-07-11 10:05:00,30.82,30.82,30.77,30.77,10000.0,22.6166,22.6166,22.5799,22.5799,10000.0
2011-07-11 10:10:00,30.78,30.8,30.76,30.8,14400.0,22.5872,22.6019,22.5725,22.6019,14400.0
2011-07-11 10:15:00,30.8,30.82,30.76,30.76,12900.0,22.6019,22.6166,22.5725,22.5725,12900.0
2011-07-11 10:20:00,30.76,30.76,30.73,30.76,12500.0,22.5725,22.5725,22.5505,22.5725,12500.0
2011-07-11 10:25:00,30.77,30.77,30.74,30.76,5500.0,22.5799,22.5799,22.5579,22.5725,5500.0
2011-07-11 10:30:00,30.76,30.76,30.73,30.73,14200.0,22.5725,22.5725,22.5505,22.5505,14200.0
2011-07-11 10:35:00,30.73,30.73,30.7,30.71,13600.0,22.5505,22.5505,22.5285,22.5358,13600.0
2011-07-11 10:40:00,30.71,30.73,30.69,30.72,12600.0,22.5358,22.5505,22.5212,22.5432,12600.0
2011-07-11 10:45:00,30.72,30.78,30.71,30.78,14200.0,22.5432,22.5872,22.5358,22.5872,14200.0
2011-07-11 10:50:00,30.78,30.78,30.75,30.76,16400.0,22.5872,22.5872,22.5652,22.5725,16400.0
2011-07-11 10:55:00,30.75,30.76,30.7,30.7,16700.0,22.5652,22.5725,22.5285,22.5285,16700.0
2011-07-11 11:00:00,30.71,30.71,30.67,30.67,18700.0,22.5358,22.5358,22.5065,22.5065,18700.0
2011-07-11 11:05:00,30.67,30.72,30.67,30.72,12800.0,22.5065,22.5432,22.5065,22.5432,12800.0
2011-07-11 11:10:00,30.72,30.72,30.71,30.72,4600.0,22.5432,22.5432,22.5358,22.5432,4600.0
2011-07-11 11:15:00,30.72,30.76,30.72,30.76,12500.0,22.5432,22.5725,22.5432,22.5725,12500.0
2011-07-11 11:20:00,30.76,30.8,30.76,30.8,12300.0,22.5725,22.6019,22.5725,22.6019,12300.0
2011-07-11 11:25:00,30.8,30.84,30.79,30.84,11100.0,22.6019,22.6312,22.5946,22.6312,11100.0
2011-07-11 11:30:00,30.83,30.84,30.83,30.84,8500.0,22.6239,22.6312,22.6239,22.6312,8500.0
2011-07-11 11:35:00,30.83,30.84,30.82,30.83,12300.0,22.6239,22.6312,22.6166,22.6239,12300.0
2011-07-11 11:40:00,30.82,30.84,30.82,30.83,12200.0,22.6166,22.6312,22.6166,22.6239,12200.0
2011-07-11 11:45:00,30.83,30.84,30.82,30.83,7700.0,22.6239,22.6312,22.6166,22.6239,7700.0
2011-07-11 11:50:00,30.83,30.84,30.83,30.84,5900.0,22.6239,22.6312,22.6239,22.6312,5900.0
2011-07-11 11:55:00,30.84,30.84,30.81,30.81,22900.0,22.6312,22.6312,22.6092,22.6092,22900.0
2011-07-11 12:00:00,30.8,30.81,30.79,30.8,6100.0,22.6019,22.6092,22.5946,22.6019,6100.0
2011-07-11 12:05:00,30.79,30.8,30.77,30.78,4700.0,22.5946,22.6019,22.5799,22.5872,4700.0
2011-07-11 12:10:00,30.77,30.78,30.76,30.77,4100.0,22.5799,22.5872,22.5725,22.5799,4100.0
2011-07-11 12:15:00,30.76,30.82,30.76,30.82,11200.0,22.5725,22.6166,22.5725,22.6166,11200.0
2011-07-11 12:20:00,30.82,30.84,30.82,30.82,7300.0,22.6166,22.6312,22.6166,22.6166,7300.0
2011-07-11 12:25:00,30.83,30.85,30.83,30.84,11200.0,22.6239,22.6386,22.6239,22.6312,11200.0
2011-07-11 12:30:00,30.84,30.84,30.77,30.78,9900.0,22.6312,22.6312,22.5799,22.5872,9900.0
2011-07-11 12:35:00,30.77,30.78,30.72,30.78,27500.0,22.5799,22.5872,22.5432,22.5872,27500.0
2011-07-11 12:40:00,30.78,30.78,30.76,30.77,11100.0,22.5872,22.5872,22.5725,22.5799,11100.0
2011-07-11 12:45:00,30.77,30.77,30.7,30.71,10700.0,22.5799,22.5799,22.5285,22.5358,10700.0
2011-07-11 12:50:00,30.7,30.73,30.7,30.73,5000.0,22.5285,22.5505,22.5285,22.5505,5000.0
2011-07-11 12:55:00,30.73,30.73,30.72,30.73,1600.0,22.5505,22.5505,22.5432,22.5505,1600.0
2011-07-11 13:00:00,30.73,30.73,30.72,30.73,14600.0,22.5505,22.5505,22.5432,22.5505,14600.0
2011-07-11 13:05:00,30.73,30.74,30.72,30.72,8800.0,22.5505,22.5579,22.5432,22.5432,8800.0
2011-07-11 13:10:00,30.72,30.72,30.72,30.72,1900.0,22.5432,22.5432,22.5432,22.5432,1900.0
2011-07-11 13:15:00,30.72,30.72,30.67,30.68,14700.0,22.5432,22.5432,22.5065,22.5138,14700.0
2011-07-11 13:20:00,30.67,30.7,30.67,30.69,6000.0,22.5065,22.5285,22.5065,22.5212,6000.0
2011-07-11 13:25:00,30.7,30.7,30.68,30.68,7700.0,22.5285,22.5285,22.5138,22.5138,7700.0
2011-07-11 13:30:00,30.69,30.71,30.68,30.7,11600.0,22.5212,22.5358,22.5138,22.5285,11600.0
2011-07-11 13:35:00,30.69,30.7,30.69,30.7,3800.0,22.5212,22.5285,22.5212,22.5285,3800.0
2011-07-11 13:40:00,30.7,30.7,30.67,30.69,8000.0,22.5285,22.5285,22.5065,22.5212,8000.0
2011-07-11 13:45:00,30.69,30.71,30.68,30.71,13800.0,22.5212,22.5358,22.5138,22.5358,13800.0
2011-07-11 13:50:00,30.71,30.71,30.69,30.7,4700.0,22.5358,22.5358,22.5212,22.5285,4700.0
2011-07-11 13:55:00,30.7,30.71,30.69,30.71,5800.0,22.5285,22.5358,22.5212,22.5358,5800.0
2011-07-11 14:00:00,30.71,30.72,30.7,30.71,12900.0,22.5358,22.5432,22.5285,22.5358,12900.0
2011-07-11 14:05:00,30.7,30.7,30.68,30.69,9100.0,22.5285,22.5285,22.5138,22.5212,9100.0
2011-07-11 14:10:00,30.7,30.7,30.69,30.69,7600.0,22.5285,22.5285,22.5212,22.5212,7600.0
2011-07-11 14:15:00,30.68,30.69,30.66,30.66,10300.0,22.5138,22.5212,22.4992,22.4992,10300.0
2011-07-11 14:20:00,30.67,30.68,30.66,30.67,6000.0,22.5065,22.5138,22.4992,22.5065,6000.0
2011-07-11 14:25:00,30.67,30.68,30.66,30.67,5400.0,22.5065,22.5138,22.4992,22.5065,5400.0
2011-07-11 14:30:00,30.66,30.67,30.64,30.64,8200.0,22.4992,22.5065,22.4845,22.4845,8200.0
2011-07-11 14:35:00,30.65,30.68,30.64,30.68,10500.0,22.4918,22.5138,22.4845,22.5138,10500.0
2011-07-11 14:40:00,30.68,30.69,30.67,30.69,9100.0,22.5138,22.5212,22.5065,22.5212,9100.0
2011-07-11 14:45:00,30.69,30.69,30.68,30.68,3700.0,22.5212,22.5212,22.5138,22.5138,3700.0
2011-07-11 14:50:00,30.68,30.68,30.64,30.67,17200.0,22.5138,22.5138,22.4845,22.5065,17200.0
2011-07-11 14:55:00,30.67,30.67,30.65,30.66,7800.0,22.5065,22.5065,22.4918,22.4992,7800.0
2011-07-11 15:00:00,30.66,30.67,30.65,30.67,15600.0,22.4992,22.5065,22.4918,22.5065,15600.0
2011-07-11 15:05:00,30.67,30.67,30.64,30.64,9400.0,22.5065,22.5065,22.4845,22.4845,9400.0
2011-07-11 15:10:00,30.65,30.68,30.64,30.68,11100.0,22.4918,22.5138,22.4845,22.5138,11100.0
2011-07-11 15:15:00,30.68,30.68,30.67,30.68,9200.0,22.5138,22.5138,22.5065,22.5138,9200.0
2011-07-11 15:20:00,30.68,30.68,30.66,30.67,15000.0,22.5138,22.5138,22.4992,22.5065,15000.0
2011-07-11 15:25:00,30.66,30.71,30.65,30.71,27600.0,22.4992,22.5358,22.4918,22.5358,27600.0
2011-07-11 15:30:00,30.71,30.74,30.71,30.73,27900.0,22.5358,22.5579,22.5358,22.5505,27900.0
2011-07-11 15:35:00,30.73,30.73,30.7,30.72,40300.0,22.5505,22.5505,22.5285,22.5432,40300.0
2011-07-11 15:40:00,30.72,30.76,30.72,30.74,36700.0,22.5432,22.5725,22.5432,22.5579,36700.0
2011-07-11 15:45:00,30.74,30.75,30.71,30.72,77500.0,22.5579,22.5652,22.5358,22.5432,77500.0
2011-07-11 15:50:00,30.71,30.72,30.7,30.71,40400.0,22.5358,22.5432,22.5285,22.5358,40400.0
2011-07-11 15:55:00,30.72,30.76,30.71,30.75,80100.0,22.5432,22.5725,22.5358,22.5652,80100.0
2011-07-12 09:30:00,30.58,30.58,30.34,30.35,89900.0,22.4404,22.4404,22.2643,22.2717,89900.0
2011-07-12 09:35:00,30.34,30.44,30.32,30.44,16500.0,22.2643,22.3377,22.2497,22.3377,16500.0
2011-07-12 09:40:00,30.44,30.47,30.42,30.43,15900.0,22.3377,22.3597,22.323,22.3304,15900.0
2011-07-12 09:45:00,30.42,30.45,30.4,30.42,52000.0,22.323,22.3451,22.3084,22.323,52000.0
2011-07-12 09:50:00,30.41,30.43,30.37,30.41,22600.0,22.3157,22.3304,22.2863,22.3157,22600.0
2011-07-12 09:55:00,30.41,30.43,30.37,30.43,33000.0,22.3157,22.3304,22.2863,22.3304,33000.0
2011-07-12 10:00:00,30.44,30.46,30.42,30.44,37500.0,22.3377,22.3524,22.323,22.3377,37500.0
2011-07-12 10:05:00,30.44,30.45,30.37,30.38,21300.0,22.3377,22.3451,22.2863,22.2937,21300.0
2011-07-12 10:10:00,30.39,30.39,30.35,30.36,9900.0,22.301,22.301,22.2717,22.279,9900.0
2011-07-12 10:15:00,30.35,30.4,30.35,30.4,11300.0,22.2717,22.3084,22.2717,22.3084,11300.0
2011-07-12 10:20:00,30.4,30.42,30.37,30.37,21000.0,22.3084,22.323,22.2863,22.2863,21000.0
2011-07-12 10:25:00,30.36,30.4,30.33,30.4,9700.0,22.279,22.3084,22.257,22.3084,9700.0
2011-07-12 10:30:00,30.4,30.4,30.36,30.4,8800.0,22.3084,22.3084,22.279,22.3084,8800.0
2011-07-12 10:35:00,30.4,30.4,30.39,30.39,6800.0,22.3084,22.3084,22.301,22.301,6800.0
2011-07-12 10:40:00,30.4,30.4,30.36,30.36,13000.0,22.3084,22.3084,22.279,22.279,13000.0
2011-07-12 10:45:00,30.36,30.38,30.34,30.34,18400.0,22.279,22.2937,22.2643,22.2643,18400.0
2011-07-12 10:50:00,30.34,30.34,30.23,30.24,46700.0,22.2643,22.2643,22.1836,22.1909,46700.0
2011-07-12 10:55:00,30.25,30.25,30.2,30.23,29700.0,22.1983,22.1983,22.1616,22.1836,29700.0
2011-07-12 11:00:00,30.24,30.26,30.24,30.24,50500.0,22.1909,22.2056,22.1909,22.1909,50500.0
2011-07-12 11:05:00,30.24,30.26,30.24,30.26,65500.0,22.1909,22.2056,22.1909,22.2056,65500.0
2011-07-12 11:10:00,30.26,30.26,30.23,30.23,36600.0,22.2056,22.2056,22.1836,22.1836,36600.0
2011-07-12 11:15:00,30.23,30.25,30.22,30.25,13200.0,22.1836,22.1983,22.1763,22.1983,13200.0
2011-07-12 11:20:00,30.24,30.34,30.24,30.32,56400.0,22.1909,22.2643,22.1909,22.2497,56400.0
2011-07-12 11:25:00,30.32,30.33,30.28,30.3,45200.0,22.2497,22.257,22.2203,22.235,45200.0
2011-07-12 11:30:00,30.3,30.32,30.29,30.3,25500.0,22.235,22.2497,22.2276,22.235,25500.0
2011-07-12 11:35:00,30.31,30.35,30.3,30.34,14500.0,22.2423,22.2717,22.235,22.2643,14500.0
2011-07-12 11:40:00,30.33,30.37,30.32,30.33,40400.0,22.257,22.2863,22.2497,22.257,40400.0
2011-07-12 11:45:00,30.33,30.35,30.31,30.34,31600.0,22.257,22.2717,22.2423,22.2643,31600.0
2011-07-12 11:50:00,30.35,30.35,30.34,30.34,27300.0,22.2717,22.2717,22.2643,22.2643,27300.0
2011-07-12 11:55:00,30.35,30.36,30.35,30.35,12200.0,22.2717,22.279,22.2717,22.2717,12200.0
2011-07-12 12:00:00,30.36,30.37,30.32,30.36,31700.0,22.279,22.2863,22.2497,22.279,31700.0
2011-07-12 12:05:00,30.36,30.4,30.36,30.39,9900.0,22.279,22.3084,22.279,22.301,9900.0
2011-07-12 12:10:00,30.4,30.4,30.36,30.36,16300.0,22.3084,22.3084,22.279,22.279,16300.0
2011-07-12 12:15:00,30.36,30.36,30.34,30.34,23900.0,22.279,22.279,22.2643,22.2643,23900.0
2011-07-12 12:20:00,30.35,30.35,30.33,30.35,8100.0,22.2717,22.2717,22.257,22.2717,8100.0
2011-07-12 12:25:00,30.35,30.35,30.34,30.35,7600.0,22.2717,22.2717,22.2643,22.2717,7600.0
2011-07-12 12:30:00,30.35,30.35,30.34,30.35,10700.0,22.2717,22.2717,22.2643,22.2717,10700.0
2011-07-12 12:35:00,30.35,30.35,30.32,30.33,19800.0,22.2717,22.2717,22.2497,22.257,19800.0
2011-07-12 12:40:00,30.33,30.33,30.31,30.32,14200.0,22.257,22.257,22.2423,22.2497,14200.0
2011-07-12 12:45:00,30.31,30.32,30.31,30.31,5500.0,22.2423,22.2497,22.2423,22.2423,5500.0
2011-07-12 12:50:00,30.31,30.31,30.29,30.29,32300.0,22.2423,22.2423,22.2276,22.2276,32300.0
2011-07-12 12:55:00,30.29,30.3,30.29,30.3,10900.0,22.2276,22.235,22.2276,22.235,10900.0
2011-07-12 13:00:00,30.3,30.31,30.29,30.3,9000.0,22.235,22.2423,22.2276,22.235,9000.0
2011-07-12 13:05:00,30.3,30.31,30.29,30.3,44400.0,22.235,22.2423,22.2276,22.235,44400.0
2011-07-12 13:10:00,30.3,30.3,30.29,30.3,36000.0,22.235,22.235,22.2276,22.235,36000.0
2011-07-12 13:15:00,30.3,30.3,30.24,30.26,39500.0,22.235,22.235,22.1909,22.2056,39500.0
2011-07-12 13:20:00,30.26,30.3,30.26,30.3,11800.0,22.2056,22.235,22.2056,22.235,11800.0
2011-07-12 13:25:00,30.29,30.3,30.24,30.24,18900.0,22.2276,22.235,22.1909,22.1909,18900.0
2011-07-12 13:30:00,30.25,30.27,30.24,30.26,13600.0,22.1983,22.213,22.1909,22.2056,13600.0
2011-07-12 13:35:00,30.26,30.29,30.26,30.29,5100.0,22.2056,22.2276,22.2056,22.2276,5100.0
2011-07-12 13:40:00,30.29,30.29,30.28,30.29,5900.0,22.2276,22.2276,22.2203,22.2276,5900.0
2011-07-12 13:45:00,30.28,30.3,30.28,30.3,5400.0,22.2203,22.235,22.2203,22.235,5400.0
2011-07-12 13:50:00,30.3,30.31,30.27,30.27,31800.0,22.235,22.2423,22.213,22.213,31800.0
2011-07-12 13:55:00,30.28,30.28,30.27,30.28,6300.0,22.2203,22.2203,22.213,22.2203,6300.0
2011-07-12 14:00:00,30.27,30.3,30.27,30.3,39400.0,22.213,22.235,22.213,22.235,39400.0
2011-07-12 14:05:00,30.3,30.3,30.28,30.29,45600.0,22.235,22.235,22.2203,22.2276,45600.0
2011-07-12 14:10:00,30.3,30.34,30.29,30.32,106100.0,22.235,22.2643,22.2276,22.2497,106100.0
2011-07-12 14:15:00,30.32,30.32,30.28,30.3,69300.0,22.2497,22.2497,22.2203,22.235,69300.0
2011-07-12 14:20:00,30.3,30.32,30.29,30.29,34400.0,22.235,22.2497,22.2276,22.2276,34400.0
2011-07-12 14:25:00,30.29,30.3,30.26,30.3,23900.0,22.2276,22.235,22.2056,22.235,23900.0
2011-07-12 14:30:00,30.3,30.32,30.25,30.27,31300.0,22.235,22.2497,22.1983,22.213,31300.0
2011-07-12 14:35:00,30.27,30.28,30.26,30.28,9500.0,22.213,22.2203,22.2056,22.2203,9500.0
2011-07-12 14:40:00,30.28,30.29,30.25,30.25,23900.0,22.2203,22.2276,22.1983,22.1983,23900.0
2011-07-12 14:45:00,30.26,30.29,30.25,30.29,8200.0,22.2056,22.2276,22.1983,22.2276,8200.0
2011-07-12 14:50:00,30.29,30.31,30.27,30.29,18700.0,22.2276,22.2423,22.213,22.2276,18700.0
2011-07-12 14:55:00,30.29,30.3,30.27,30.3,20800.0,22.2276,22.235,22.213,22.235,20800.0
2011-07-12 15:00:00,30.3,30.3,30.29,30.3,22500.0,22.235,22.235,22.2276,22.235,22500.0
2011-07-12 15:05:00,30.3,30.31,30.26,30.29,47000.0,22.235,22.2423,22.2056,22.2276,47000.0
2011-07-12 15:10:00,30.29,30.3,30.25,30.25,30100.0,22.2276,22.235,22.1983,22.1983,30100.0
2011-07-12 15:15:00,30.25,30.27,30.24,30.24,63900.0,22.1983,22.213,22.1909,22.1909,63900.0
2011-07-12 15:20:00,30.25,30.26,30.22,30.25,65600.0,22.1983,22.2056,22.1763,22.1983,65600.0
2011-07-12 15:25:00,30.24,30.25,30.2,30.25,31500.0,22.1909,22.1983,22.1616,22.1983,31500.0
2011-07-12 15:30:00,30.25,30.27,30.24,30.26,83800.0,22.1983,22.213,22.1909,22.2056,83800.0
2011-07-12 15:35:00,30.26,30.27,30.24,30.25,83800.0,22.2056,22.213,22.1909,22.1983,83800.0
2011-07-12 15:40:00,30.25,30.25,30.21,30.21,57900.0,22.1983,22.1983,22.1689,22.1689,57900.0
2011-07-12 15:45:00,30.22,30.24,30.15,30.16,109400.0,22.1763,22.1909,22.1249,22.1322,109400.0
2011-07-12 15:50:00,30.16,30.17,30.14,30.15,162700.0,22.1322,22.1396,22.1176,22.1249,162700.0
2011-07-12 15:55:00,30.15,30.16,30.12,30.12,248700.0,22.1249,22.1322,22.1029,22.1029,248700.0
2011-07-13 09:30:00,30.2,30.28,30.18,30.25,82100.0,22.1616,22.2203,22.1469,22.1983,82100.0
2011-07-13 09:35:00,30.23,30.27,30.21,30.25,41600.0,22.1836,22.213,22.1689,22.1983,41600.0
2011-07-13 09:40:00,30.25,30.25,30.24,30.25,22800.0,22.1983,22.1983,22.1909,22.1983,22800.0
2011-07-13 09:45:00,30.26,30.26,30.24,30.26,26000.0,22.2056,22.2056,22.1909,22.2056,26000.0
2011-07-13 09:50:00,30.25,30.25,30.19,30.2,27600.0,22.1983,22.1983,22.1543,22.1616,27600.0
2011-07-13 09:55:00,30.21,30.22,30.15,30.16,61200.0,22.1689,22.1763,22.1249,22.1322,61200.0
2011-07-13 10:00:00,30.16,30.27,30.16,30.25,75400.0,22.1322,22.213,22.1322,22.1983,75400.0
2011-07-13 10:05:00,30.25,30.34,30.24,30.32,48500.0,22.1983,22.2643,22.1909,22.2497,48500.0
2011-07-13 10:10:00,30.33,30.33,30.27,30.32,37100.0,22.257,22.257,22.213,22.2497,37100.0
2011-07-13 10:15:00,30.32,30.39,30.32,30.39,17600.0,22.2497,22.301,22.2497,22.301,17600.0
2011-07-13 10:20:00,30.38,30.4,30.38,30.4,11900.0,22.2937,22.3084,22.2937,22.3084,11900.0
2011-07-13 10:25:00,30.4,30.4,30.39,30.4,8500.0,22.3084,22.3084,22.301,22.3084,8500.0
2011-07-13 10:30:00,30.4,30.41,30.39,30.4,38900.0,22.3084,22.3157,22.301,22.3084,38900.0
2011-07-13 10:35:00,30.39,30.42,30.35,30.42,96400.0,22.301,22.323,22.2717,22.323,96400.0
2011-07-13 10:40:00,30.41,30.42,30.4,30.4,13700.0,22.3157,22.323,22.3084,22.3084,13700.0
2011-07-13 10:45:00,30.4,30.41,30.37,30.4,15800.0,22.3084,22.3157,22.2863,22.3084,15800.0
2011-07-13 10:50:00,30.41,30.41,30.37,30.37,15000.0,22.3157,22.3157,22.2863,22.2863,15000.0
2011-07-13 10:55:00,30.38,30.4,30.38,30.4,9400.0,22.2937,22.3084,22.2937,22.3084,9400.0
2011-07-13 11:00:00,30.4,30.4,30.3,30.34,45200.0,22.3084,22.3084,22.235,22.2643,45200.0
2011-07-13 11:05:00,30.34,30.37,30.34,30.37,12900.0,22.2643,22.2863,22.2643,22.2863,12900.0
2011-07-13 11:10:00,30.37,30.39,30.36,30.39,9000.0,22.2863,22.301,22.279,22.301,9000.0
2011-07-13 11:15:00,30.39,30.42,30.39,30.42,18200.0,22.301,22.323,22.301,22.323,18200.0
2011-07-13 11:20:00,30.42,30.42,30.41,30.42,10400.0,22.323,22.323,22.3157,22.323,10400.0
2011-07-13 11:25:00,30.42,30.45,30.42,30.44,15100.0,22.323,22.3451,22.323,22.3377,15100.0
2011-07-13 11:30:00,30.44,30.44,30.43,30.44,10900.0,22.3377,22.3377,22.3304,22.3377,10900.0
2011-07-13 11:35:00,30.44,30.45,30.44,30.45,14400.0,22.3377,22.3451,22.3377,22.3451,14400.0
2011-07-13 11:40:00,30.45,30.45,30.43,30.45,19000.0,22.3451,22.3451,22.3304,22.3451,19000.0
2011-07-13 11:45:00,30.45,30.45,30.38,30.38,19900.0,22.3451,22.3451,22.2937,22.2937,19900.0
2011-07-13 11:50:00,30.39,30.4,30.38,30.4,15600.0,22.301,22.3084,22.2937,22.3084,15600.0
2011-07-13 11:55:00,30.39,30.4,30.38,30.39,8800.0,22.301,22.3084,22.2937,22.301,8800.0
2011-07-13 12:00:00,30.38,30.39,30.36,30.37,13400.0,22.2937,22.301,22.279,22.2863,13400.0
2011-07-13 12:05:00,30.37,30.37,30.36,30.37,5600.0,22.2863,22.2863,22.279,22.2863,5600.0
2011-07-13 12:10:00,30.37,30.38,30.37,30.38,6000.0,22.2863,22.2937,22.2863,22.2937,6000.0
2011-07-13 12:15:00,30.38,30.38,30.37,30.38,3900.0,22.2937,22.2937,22.2863,22.2937,3900.0
2011-07-13 12:20:00,30.38,30.38,30.35,30.35,13000.0,22.2937,22.2937,22.2717,22.2717,13000.0
2011-07-13 12:25:00,30.35,30.36,30.33,30.35,19800.0,22.2717,22.279,22.257,22.2717,19800.0
2011-07-13 12:30:00,30.34,30.35,30.34,30.35,13100.0,22.2643,22.2717,22.2643,22.2717,13100.0
2011-07-13 12:35:00,30.36,30.38,30.35,30.37,29600.0,22.279,22.2937,22.2717,22.2863,29600.0
2011-07-13 12:40:00,30.37,30.37,30.36,30.37,22400.0,22.2863,22.2863,22.279,22.2863,22400.0
2011-07-13 12:45:00,30.36,30.39,30.34,30.38,32800.0,22.279,22.301,22.2643,22.2937,32800.0
2011-07-13 12:50:00,30.38,30.38,30.36,30.37,13500.0,22.2937,22.2937,22.279,22.2863,13500.0
2011-07-13 12:55:00,30.37,30.37,30.34,30.35,11600.0,22.2863,22.2863,22.2643,22.2717,11600.0
2011-07-13 13:00:00,30.34,30.35,30.28,30.29,21800.0,22.2643,22.2717,22.2203,22.2276,21800.0
2011-07-13 13:05:00,30.29,30.3,30.29,30.3,4300.0,22.2276,22.235,22.2276,22.235,4300.0
2011-07-13 13:10:00,30.29,30.3,30.27,30.28,5700.0,22.2276,22.235,22.213,22.2203,5700.0
2011-07-13 13:15:00,30.27,30.28,30.24,30.27,31000.0,22.213,22.2203,22.1909,22.213,31000.0
2011-07-13 13:20:00,30.26,30.27,30.25,30.27,21700.0,22.2056,22.213,22.1983,22.213,21700.0
2011-07-13 13:25:00,30.26,30.28,30.26,30.27,8100.0,22.2056,22.2203,22.2056,22.213,8100.0
2011-07-13 13:30:00,30.28,30.3,30.27,30.3,13100.0,22.2203,22.235,22.213,22.235,13100.0
2011-07-13 13:35:00,30.3,30.33,30.29,30.33,16000.0,22.235,22.257,22.2276,22.257,16000.0
2011-07-13 13:40:00,30.33,30.38,30.33,30.38,32400.0,22.257,22.2937,22.257,22.2937,32400.0
2011-07-13 13:45:00,30.38,30.39,30.37,30.39,26300.0,22.2937,22.301,22.2863,22.301,26300.0
2011-07-13 13:50:00,30.39,30.41,30.36,30.37,41600.0,22.301,22.3157,22.279,22.2863,41600.0
2011-07-13 13:55:00,30.37,30.37,30.36,30.36,9500.0,22.2863,22.2863,22.279,22.279,9500.0
2011-07-13 14:00:00,30.35,30.36,30.32,30.33,28200.0,22.2717,22.279,22.2497,22.257,28200.0
2011-07-13 14:05:00,30.33,30.33,30.28,30.28,43100.0,22.257,22.257,22.2203,22.2203,43100.0
2011-07-13 14:10:00,30.28,30.28,30.2,30.22,34100.0,22.2203,22.2203,22.1616,22.1763,34100.0
2011-07-13 14:15:00,30.22,30.24,30.21,30.22,44700.0,22.1763,22.1909,22.1689,22.1763,44700.0
2011-07-13 14:20:00,30.21,30.21,30.16,30.18,33100.0,22.1689,22.1689,22.1322,22.1469,33100.0
2011-07-13 14:25:00,30.18,30.21,30.17,30.21,11800.0,22.1469,22.1689,22.1396,22.1689,11800.0
2011-07-13 14:30:00,30.21,30.24,30.17,30.17,55200.0,22.1689,22.1909,22.1396,22.1396,55200.0
2011-07-13 14:35:00,30.18,30.21,30.16,30.2,44700.0,22.1469,22.1689,22.1322,22.1616,44700.0
2011-07-13 14:40:00,30.19,30.21,30.18,30.18,28500.0,22.1543,22.1689,22.1469,22.1469,28500.0
2011-07-13 14:45:00,30.17,30.19,30.16,30.16,32200.0,22.1396,22.1543,22.1322,22.1322,32200.0
2011-07-13 14:50:00,30.16,30.2,30.16,30.18,47400.0,22.1322,22.1616,22.1322,22.1469,47400.0
2011-07-13 14:55:00,30.18,30.18,30.16,30.16,26600.0,22.1469,22.1469,22.1322,22.1322,26600.0
2011-07-13 15:00:00,30.17,30.19,30.14,30.15,94600.0,22.1396,22.1543,22.1176,22.1249,94600.0
2011-07-13 15:05:00,30.15,30.16,30.13,30.15,29600.0,22.1249,22.1322,22.1102,22.1249,29600.0
2011-07-13 15:10:00,30.15,30.16,30.06,30.11,57900.0,22.1249,22.1322,22.0589,22.0956,57900.0
2011-07-13 15:15:00,30.12,30.12,30.08,30.08,40800.0,22.1029,22.1029,22.0735,22.0735,40800.0
2011-07-13 15:20:00,30.09,30.09,30.06,30.08,35800.0,22.0809,22.0809,22.0589,22.0735,35800.0
2011-07-13 15:25:00,30.07,30.11,30.07,30.1,46500.0,22.0662,22.0956,22.0662,22.0882,46500.0
2011-07-13 15:30:00,30.1,30.13,30.08,30.1,68200.0,22.0882,22.1102,22.0735,22.0882,68200.0
2011-07-13 15:35:00,30.1,30.14,30.1,30.1,30100.0,22.0882,22.1176,22.0882,22.0882,30100.0
2011-07-13 15:40:00,30.1,30.1,30.07,30.1,40800.0,22.0882,22.0882,22.0662,22.0882,40800.0
2011-07-13 15:45:00,30.09,30.11,30.06,30.08,71100.0,22.0809,22.0956,22.0589,22.0735,71100.0
2011-07-13 15:50:00,30.08,30.13,30.08,30.13,57700.0,22.0735,22.1102,22.0735,22.1102,57700.0
2011-07-13 15:55:00,30.13,30.13,30.09,30.09,119600.0,22.1102,22.1102,22.0809,22.0809,119600.0
2011-07-14 09:30:00,30.12,30.15,30.07,30.15,53300.0,22.1029,22.1249,22.0662,22.1249,53300.0
2011-07-14 09:35:00,30.15,30.2,30.13,30.2,14400.0,22.1249,22.1616,22.1102,22.1616,14400.0
2011-07-14 09:40:00,30.21,30.34,30.21,30.31,33400.0,22.1689,22.2643,22.1689,22.2423,33400.0
2011-07-14 09:45:00,30.31,30.34,30.29,30.29,14400.0,22.2423,22.2643,22.2276,22.2276,14400.0
2011-07-14 09:50:00,30.3,30.36,30.29,30.36,19200.0,22.235,22.279,22.2276,22.279,19200.0
2011-07-14 09:55:00,30.36,30.4,30.36,30.38,11600.0,22.279,22.3084,22.279,22.2937,11600.0
2011-07-14 10:00:00,30.39,30.41,30.36,30.38,40100.0,22.301,22.3157,22.279,22.2937,40100.0
2011-07-14 10:05:00,30.38,30.41,30.37,30.4,13100.0,22.2937,22.3157,22.2863,22.3084,13100.0
2011-07-14 10:10:00,30.39,30.39,30.35,30.37,41300.0,22.301,22.301,22.2717,22.2863,41300.0
2011-07-14 10:15:00,30.37,30.39,30.37,30.39,7100.0,22.2863,22.301,22.2863,22.301,7100.0
2011-07-14 10:20:00,30.39,30.41,30.39,30.41,63100.0,22.301,22.3157,22.301,22.3157,63100.0
2011-07-14 10:25:00,30.4,30.41,30.36,30.4,52500.0,22.3084,22.3157,22.279,22.3084,52500.0
2011-07-14 10:30:00,30.4,30.4,30.35,30.36,32200.0,22.3084,22.3084,22.2717,22.279,32200.0
2011-07-14 10:35:00,30.36,30.36,30.31,30.31,42700.0,22.279,22.279,22.2423,22.2423,42700.0
2011-07-14 10:40:00,30.32,30.32,30.25,30.27,17700.0,22.2497,22.2497,22.1983,22.213,17700.0
2011-07-14 10:45:00,30.26,30.27,30.25,30.25,12500.0,22.2056,22.213,22.1983,22.1983,12500.0
2011-07-14 10:50:00,30.25,30.3,30.24,30.29,39200.0,22.1983,22.235,22.1909,22.2276,39200.0
2011-07-14 10:55:00,30.29,30.3,30.25,30.26,33100.0,22.2276,22.235,22.1983,22.2056,33100.0
2011-07-14 11:00:00,30.25,30.29,30.25,30.28,9200.0,22.1983,22.2276,22.1983,22.2203,9200.0
2011-07-14 11:05:00,30.27,30.28,30.26,30.27,10100.0,22.213,22.2203,22.2056,22.213,10100.0
2011-07-14 11:10:00,30.27,30.27,30.21,30.22,27800.0,22.213,22.213,22.1689,22.1763,27800.0
2011-07-14 11:15:00,30.22,30.25,30.2,30.25,27300.0,22.1763,22.1983,22.1616,22.1983,27300.0
2011-07-14 11:20:00,30.25,30.25,30.19,30.2,7100.0,22.1983,22.1983,22.1543,22.1616,7100.0
2011-07-14 11:25:00,30.21,30.21,30.19,30.2,5900.0,22.1689,22.1689,22.1543,22.1616,5900.0
2011-07-14 11:30:00,30.2,30.21,30.17,30.18,4200.0,22.1616,22.1689,22.1396,22.1469,4200.0
2011-07-14 11:35:00,30.18,30.18,30.14,30.15,16300.0,22.1469,22.1469,22.1176,22.1249,16300.0
2011-07-14 11:40:00,30.15,30.18,30.15,30.18,18400.0,22.1249,22.1469,22.1249,22.1469,18400.0
2011-07-14 11:45:00,30.18,30.19,30.17,30.19,10400.0,22.1469,22.1543,22.1396,22.1543,10400.0
2011-07-14 11:50:00,30.19,30.19,30.14,30.14,14900.0,22.1543,22.1543,22.1176,22.1176,14900.0
2011-07-14 11:55:00,30.14,30.17,30.14,30.17,7700.0,22.1176,22.1396,22.1176,22.1396,7700.0
2011-07-14 12:00:00,30.17,30.17,30.12,30.13,14600.0,22.1396,22.1396,22.1029,22.1102,14600.0
2011-07-14 12:05:00,30.13,30.16,30.13,30.14,12200.0,22.1102,22.1322,22.1102,22.1176,12200.0
2011-07-14 12:10:00,30.13,30.17,30.13,30.17,9900.0,22.1102,22.1396,22.1102,22.1396,9900.0
2011-07-14 12:15:00,30.16,30.17,30.1,30.11,21700.0,22.1322,22.1396,22.0882,22.0956,21700.0
2011-07-14 12:20:00,30.11,30.12,30.09,30.09,21000.0,22.0956,22.1029,22.0809,22.0809,21000.0
2011-07-14 12:25:00,30.09,30.09,30.08,30.09,1900.0,22.0809,22.0809,22.0735,22.0809,1900.0
2011-07-14 12:30:00,30.1,30.15,30.1,30.14,74700.0,22.0882,22.1249,22.0882,22.1176,74700.0
2011-07-14 12:35:00,30.15,30.16,30.15,30.16,8900.0,22.1249,22.1322,22.1249,22.1322,8900.0
2011-07-14 12:40:00,30.15,30.19,30.15,30.18,38300.0,22.1249,22.1543,22.1249,22.1469,38300.0
2011-07-14 12:45:00,30.18,30.19,30.13,30.13,35200.0,22.1469,22.1543,22.1102,22.1102,35200.0
2011-07-14 12:50:00,30.13,30.13,30.1,30.1,7900.0,22.1102,22.1102,22.0882,22.0882,7900.0
2011-07-14 12:55:00,30.09,30.09,30.05,30.06,18600.0,22.0809,22.0809,22.0515,22.0589,18600.0
2011-07-14 13:00:00,30.07,30.07,30.0,30.02,17000.0,22.0662,22.0662,22.0148,22.0295,17000.0
2011-07-14 13:05:00,30.02,30.04,30.0,30.04,30100.0,22.0295,22.0442,22.0148,22.0442,30100.0
2011-07-14 13:10:00,30.03,30.05,29.97,29.97,152300.0,22.0368,22.0515,21.9928,21.9928,152300.0
2011-07-14 13:15:00,29.97,29.97,29.91,29.91,26900.0,21.9928,21.9928,21.9488,21.9488,26900.0
2011-07-14 13:20:00,29.92,29.95,29.9,29.94,20400.0,21.9561,21.9781,21.9414,21.9708,20400.0
2011-07-14 13:25:00,29.94,29.97,29.91,29.96,44700.0,21.9708,21.9928,21.9488,21.9855,44700.0
2011-07-14 13:30:00,29.96,30.0,29.95,29.99,100700.0,21.9855,22.0148,21.9781,22.0075,100700.0
2011-07-14 13:35:00,30.0,30.0,29.94,29.95,39200.0,22.0148,22.0148,21.9708,21.9781,39200.0
2011-07-14 13:40:00,29.95,29.98,29.94,29.96,17400.0,21.9781,22.0002,21.9708,21.9855,17400.0
2011-07-14 13:45:00,29.96,29.96,29.91,29.93,14900.0,21.9855,21.9855,21.9488,21.9635,14900.0
2011-07-14 13:50:00,29.93,29.93,29.9,29.91,19400.0,21.9635,21.9635,21.9414,21.9488,19400.0
2011-07-14 13:55:00,29.91,29.95,29.89,29.95,26800.0,21.9488,21.9781,21.9341,21.9781,26800.0
2011-07-14 14:00:00,29.95,29.99,29.95,29.96,19600.0,21.9781,22.0075,21.9781,21.9855,19600.0
2011-07-14 14:05:00,29.96,29.96,29.93,29.95,10900.0,21.9855,21.9855,21.9635,21.9781,10900.0
2011-07-14 14:10:00,29.95,29.99,29.95,29.96,27400.0,21.9781,22.0075,21.9781,21.9855,27400.0
2011-07-14 14:15:00,29.96,29.98,29.93,29.93,19100.0,21.9855,22.0002,21.9635,21.9635,19100.0
2011-07-14 14:20:00,29.93,29.93,29.89,29.9,30800.0,21.9635,21.9635,21.9341,21.9414,30800.0
2011-07-14 14:25:00,29.89,29.9,29.85,29.86,36100.0,21.9341,21.9414,21.9048,21.9121,36100.0
2011-07-14 14:30:00,29.86,29.89,29.86,29.88,32500.0,21.9121,21.9341,21.9121,21.9268,32500.0
2011-07-14 14:35:00,29.88,29.88,29.84,29.85,27600.0,21.9268,21.9268,21.8974,21.9048,27600.0
2011-07-14 14:40:00,29.84,29.86,29.83,29.85,25800.0,21.8974,21.9121,21.8901,21.9048,25800.0
2011-07-14 14:45:00,29.84,29.86,29.8,29.81,63200.0,21.8974,21.9121,21.8681,21.8754,63200.0
2011-07-14 14:50:00,29.8,29.84,29.79,29.83,28100.0,21.8681,21.8974,21.8607,21.8901,28100.0
2011-07-14 14:55:00,29.83,29.83,29.79,29.8,31900.0,21.8901,21.8901,21.8607,21.8681,31900.0
2011-07-14 15:00:00,29.81,29.82,29.78,29.8,66900.0,21.8754,21.8827,21.8534,21.8681,66900.0
2011-07-14 15:05:00,29.8,29.8,29.72,29.75,45500.0,21.8681,21.8681,21.8094,21.8314,45500.0
2011-07-14 15:10:00,29.76,29.78,29.73,29.78,38300.0,21.8387,21.8534,21.8167,21.8534,38300.0
2011-07-14 15:15:00,29.78,29.78,29.74,29.74,69000.0,21.8534,21.8534,21.824,21.824,69000.0
2011-07-14 15:20:00,29.73,29.75,29.7,29.71,87900.0,21.8167,21.8314,21.7947,21.802,87900.0
2011-07-14 15:25:00,29.71,29.71,29.68,29.69,36300.0,21.802,21.802,21.78,21.7873,36300.0
2011-07-14 15:30:00,29.68,29.7,29.68,29.7,71400.0,21.78,21.7947,21.78,21.7947,71400.0
2011-07-14 15:35:00,29.7,29.71,29.69,29.69,74300.0,21.7947,21.802,21.7873,21.7873,74300.0
2011-07-14 15:40:00,29.69,29.7,29.68,29.68,52500.0,21.7873,21.7947,21.78,21.78,52500.0
2011-07-14 15:45:00,29.69,29.69,29.65,29.66,167200.0,21.7873,21.7873,21.758,21.7653,167200.0
2011-07-14 15:50:00,29.65,29.67,29.62,29.64,202200.0,21.758,21.7727,21.736,21.7507,202200.0
2011-07-14 15:55:00,29.65,29.69,29.64,29.66,299200.0,21.758,21.7873,21.7507,21.7653,299200.0
2011-07-15 09:30:00,29.67,29.77,29.62,29.62,206300.0,21.7727,21.846,21.736,21.736,206300.0
2011-07-15 09:35:00,29.62,29.62,29.53,29.55,28900.0,21.736,21.736,21.6699,21.6846,28900.0
2011-07-15 09:40:00,29.55,29.57,29.54,29.57,77900.0,21.6846,21.6993,21.6773,21.6993,77900.0
2011-07-15 09:45:00,29.56,29.74,29.56,29.74,45400.0,21.6919,21.824,21.6919,21.824,45400.0
2011-07-15 09:50:00,29.73,29.79,29.68,29.73,89900.0,21.8167,21.8607,21.78,21.8167,89900.0
2011-07-15 09:55:00,29.71,29.72,29.55,29.59,72000.0,21.802,21.8094,21.6846,21.714,72000.0
2011-07-15 10:00:00,29.58,29.67,29.58,29.64,50400.0,21.7066,21.7727,21.7066,21.7507,50400.0
2011-07-15 10:05:00,29.65,29.76,29.64,29.76,93500.0,21.758,21.8387,21.7507,21.8387,93500.0
2011-07-15 10:10:00,29.76,29.77,29.69,29.71,103600.0,21.8387,21.846,21.7873,21.802,103600.0
2011-07-15 10:15:00,29.72,29.73,29.69,29.7,67900.0,21.8094,21.8167,21.7873,21.7947,67900.0
2011-07-15 10:20:00,29.7,29.71,29.65,29.71,38600.0,21.7947,21.802,21.758,21.802,38600.0
2011-07-15 10:25:00,29.7,29.71,29.62,29.65,25600.0,21.7947,21.802,21.736,21.758,25600.0
2011-07-15 10:30:00,29.66,29.68,29.63,29.63,18200.0,21.7653,21.78,21.7433,21.7433,18200.0
2011-07-15 10:35:00,29.63,29.63,29.61,29.62,10700.0,21.7433,21.7433,21.7286,21.736,10700.0
2011-07-15 10:40:00,29.61,29.63,29.6,29.61,30100.0,21.7286,21.7433,21.7213,21.7286,30100.0
2011-07-15 10:45:00,29.6,29.61,29.55,29.55,21700.0,21.7213,21.7286,21.6846,21.6846,21700.0
2011-07-15 10:50:00,29.55,29.57,29.54,29.55,45700.0,21.6846,21.6993,21.6773,21.6846,45700.0
2011-07-15 10:55:00,29.54,29.57,29.52,29.52,29400.0,21.6773,21.6993,21.6626,21.6626,29400.0
2011-07-15 11:00:00,29.53,29.54,29.5,29.51,45800.0,21.6699,21.6773,21.6479,21.6553,45800.0
2011-07-15 11:05:00,29.52,29.55,29.52,29.55,43600.0,21.6626,21.6846,21.6626,21.6846,43600.0
2011-07-15 11:10:00,29.55,29.63,29.55,29.62,54100.0,21.6846,21.7433,21.6846,21.736,54100.0
2011-07-15 11:15:00,29.62,29.63,29.58,29.59,44300.0,21.736,21.7433,21.7066,21.714,44300.0
2011-07-15 11:20:00,29.6,29.68,29.6,29.68,101900.0,21.7213,21.78,21.7213,21.78,101900.0
2011-07-15 11:25:00,29.67,29.68,29.65,29.66,43000.0,21.7727,21.78,21.758,21.7653,43000.0
2011-07-15 11:30:00,29.65,29.66,29.63,29.64,51600.0,21.758,21.7653,21.7433,21.7507,51600.0
2011-07-15 11:35:00,29.63,29.65,29.62,29.62,26700.0,21.7433,21.758,21.736,21.736,26700.0
2011-07-15 11:40:00,29.63,29.63,29.59,29.62,30500.0,21.7433,21.7433,21.714,21.736,30500.0
2011-07-15 11:45:00,29.62,29.63,29.61,29.61,19900.0,21.736,21.7433,21.7286,21.7286,19900.0
2011-07-15 11:50:00,29.62,29.64,29.61,29.62,38800.0,21.736,21.7507,21.7286,21.736,38800.0
2011-07-15 11:55:00,29.62,29.62,29.6,29.6,38900.0,21.736,21.736,21.7213,21.7213,38900.0
2011-07-15 12:00:00,29.6,29.63,29.58,29.63,75200.0,21.7213,21.7433,21.7066,21.7433,75200.0
2011-07-15 12:05:00,29.63,29.64,29.59,29.6,26600.0,21.7433,21.7507,21.714,21.7213,26600.0
2011-07-15 12:10:00,29.59,29.6,29.57,29.6,12700.0,21.714,21.7213,21.6993,21.7213,12700.0
2011-07-15 12:15:00,29.59,29.6,29.52,29.53,17600.0,21.714,21.7213,21.6626,21.6699,17600.0
2011-07-15 12:20:00,29.53,29.54,29.51,29.51,18700.0,21.6699,21.6773,21.6553,21.6553,18700.0
2011-07-15 12:25:00,29.51,29.51,29.5,29.51,26400.0,21.6553,21.6553,21.6479,21.6553,26400.0
2011-07-15 12:30:00,29.5,29.53,29.5,29.5,37200.0,21.6479,21.6699,21.6479,21.6479,37200.0
2011-07-15 12:35:00,29.51,29.51,29.5,29.51,40200.0,21.6553,21.6553,21.6479,21.6553,40200.0
2011-07-15 12:40:00,29.51,29.52,29.45,29.45,58600.0,21.6553,21.6626,21.6112,21.6112,58600.0
2011-07-15 12:45:00,29.45,29.46,29.45,29.46,23200.0,21.6112,21.6186,21.6112,21.6186,23200.0
2011-07-15 12:50:00,29.46,29.46,29.45,29.46,5200.0,21.6186,21.6186,21.6112,21.6186,5200.0
2011-07-15 12:55:00,29.46,29.47,29.45,29.45,25800.0,21.6186,21.6259,21.6112,21.6112,25800.0
2011-07-15 13:00:00,29.45,29.46,29.43,29.43,32700.0,21.6112,21.6186,21.5965,21.5965,32700.0
2011-07-15 13:05:00,29.44,29.48,29.44,29.48,22400.0,21.6039,21.6332,21.6039,21.6332,22400.0
2011-07-15 13:10:00,29.48,29.49,29.48,29.49,11000.0,21.6332,21.6406,21.6332,21.6406,11000.0
2011-07-15 13:15:00,29.49,29.49,29.46,29.46,32200.0,21.6406,21.6406,21.6186,21.6186,32200.0
2011-07-15 13:20:00,29.47,29.48,29.45,29.46,30000.0,21.6259,21.6332,21.6112,21.6186,30000.0
2011-07-15 13:25:00,29.46,29.5,29.45,29.49,65200.0,21.6186,21.6479,21.6112,21.6406,65200.0
2011-07-15 13:30:00,29.49,29.5,29.48,29.49,18400.0,21.6406,21.6479,21.6332,21.6406,18400.0
2011-07-15 13:35:00,29.48,29.49,29.48,29.49,27600.0,21.6332,21.6406,21.6332,21.6406,27600.0
2011-07-15 13:40:00,29.49,29.51,29.48,29.51,21900.0,21.6406,21.6553,21.6332,21.6553,21900.0
2011-07-15 13:45:00,29.51,29.54,29.51,29.53,30500.0,21.6553,21.6773,21.6553,21.6699,30500.0
2011-07-15 13:50:00,29.53,29.56,29.52,29.55,46600.0,21.6699,21.6919,21.6626,21.6846,46600.0
2011-07-15 13:55:00,29.55,29.57,29.52,29.56,58300.0,21.6846,21.6993,21.6626,21.6919,58300.0
2011-07-15 14:00:00,29.56,29.58,29.55,29.57,30800.0,21.6919,21.7066,21.6846,21.6993,30800.0
2011-07-15 14:05:00,29.57,29.57,29.52,29.53,37300.0,21.6993,21.6993,21.6626,21.6699,37300.0
2011-07-15 14:10:00,29.52,29.56,29.51,29.55,20200.0,21.6626,21.6919,21.6553,21.6846,20200.0
2011-07-15 14:15:00,29.56,29.62,29.55,29.61,42600.0,21.6919,21.736,21.6846,21.7286,42600.0
2011-07-15 14:20:00,29.61,29.62,29.56,29.58,67600.0,21.7286,21.736,21.6919,21.7066,67600.0
2011-07-15 14:25:00,29.58,29.6,29.58,29.59,16700.0,21.7066,21.7213,21.7066,21.714,16700.0
2011-07-15 14:30:00,29.58,29.6,29.58,29.58,16600.0,21.7066,21.7213,21.7066,21.7066,16600.0
2011-07-15 14:35:00,29.58,29.59,29.58,29.58,30600.0,21.7066,21.714,21.7066,21.7066,30600.0
2011-07-15 14:40:00,29.58,29.59,29.58,29.58,11900.0,21.7066,21.714,21.7066,21.7066,11900.0
2011-07-15 14:45:00,29.59,29.61,29.58,29.58,34200.0,21.714,21.7286,21.7066,21.7066,34200.0
2011-07-15 14:50:00,29.59,29.59,29.55,29.55,23900.0,21.714,21.714,21.6846,21.6846,23900.0
2011-07-15 14:55:00,29.55,29.58,29.54,29.54,30400.0,21.6846,21.7066,21.6773,21.6773,30400.0
2011-07-15 15:00:00,29.54,29.55,29.53,29.53,20900.0,21.6773,21.6846,21.6699,21.6699,20900.0
2011-07-15 15:05:00,29.54,29.57,29.52,29.57,16000.0,21.6773,21.6993,21.6626,21.6993,16000.0
2011-07-15 15:10:00,29.57,29.59,29.57,29.59,21400.0,21.6993,21.714,21.6993,21.714,21400.0
2011-07-15 15:15:00,29.59,29.62,29.58,29.61,30700.0,21.714,21.736,21.7066,21.7286,30700.0
2011-07-15 15:20:00,29.61,29.61,29.59,29.59,43000.0,21.7286,21.7286,21.714,21.714,43000.0
2011-07-15 15:25:00,29.6,29.62,29.59,29.62,77900.0,21.7213,21.736,21.714,21.736,77900.0
2011-07-15 15:30:00,29.62,29.64,29.59,29.6,73100.0,21.736,21.7507,21.714,21.7213,73100.0
2011-07-15 15:35:00,29.6,29.62,29.59,29.62,47700.0,21.7213,21.736,21.714,21.736,47700.0
2011-07-15 15:40:00,29.61,29.7,29.61,29.69,121600.0,21.7286,21.7947,21.7286,21.7873,121600.0
2011-07-15 15:45:00,29.69,29.69,29.66,29.66,107800.0,21.7873,21.7873,21.7653,21.7653,107800.0
2011-07-15 15:50:00,29.67,29.68,29.64,29.65,132900.0,21.7727,21.78,21.7507,21.758,132900.0
2011-07-15 15:55:00,29.65,29.66,29.63,29.66,149600.0,21.758,21.7653,21.7433,21.7653,149600.0
2011-07-18 09:30:00,29.63,29.63,29.54,29.6,40300.0,21.7433,21.7433,21.6773,21.7213,40300.0
2011-07-18 09:35:00,29.6,29.64,29.6,29.61,15400.0,21.7213,21.7507,21.7213,21.7286,15400.0
2011-07-18 09:40:00,29.6,29.71,29.6,29.68,24300.0,21.7213,21.802,21.7213,21.78,24300.0
2011-07-18 09:45:00,29.68,29.71,29.68,29.69,23600.0,21.78,21.802,21.78,21.7873,23600.0
2011-07-18 09:50:00,29.68,29.68,29.63,29.65,32200.0,21.78,21.78,21.7433,21.758,32200.0
2011-07-18 09:55:00,29.65,29.65,29.6,29.65,18800.0,21.758,21.758,21.7213,21.758,18800.0
2011-07-18 10:00:00,29.65,29.65,29.55,29.56,24900.0,21.758,21.758,21.6846,21.6919,24900.0
2011-07-18 10:05:00,29.57,29.57,29.48,29.49,24300.0,21.6993,21.6993,21.6332,21.6406,24300.0
2011-07-18 10:10:00,29.48,29.49,29.45,29.46,16000.0,21.6332,21.6406,21.6112,21.6186,16000.0
2011-07-18 10:15:00,29.46,29.48,29.43,29.47,11800.0,21.6186,21.6332,21.5965,21.6259,11800.0
2011-07-18 10:20:00,29.48,29.53,29.47,29.5,14500.0,21.6332,21.6699,21.6259,21.6479,14500.0
2011-07-18 10:25:00,29.5,29.54,29.47,29.51,23800.0,21.6479,21.6773,21.6259,21.6553,23800.0
2011-07-18 10:30:00,29.51,29.51,29.43,29.43,11100.0,21.6553,21.6553,21.5965,21.5965,11100.0
2011-07-18 10:35:00,29.43,29.46,29.41,29.43,25700.0,21.5965,21.6186,21.5819,21.5965,25700.0
2011-07-18 10:40:00,29.43,29.49,29.43,29.49,13500.0,21.5965,21.6406,21.5965,21.6406,13500.0
2011-07-18 10:45:00,29.49,29.49,29.39,29.39,13500.0,21.6406,21.6406,21.5672,21.5672,13500.0
2011-07-18 10:50:00,29.4,29.42,29.3,29.3,28700.0,21.5745,21.5892,21.5012,21.5012,28700.0
2011-07-18 10:55:00,29.3,29.39,29.29,29.38,24800.0,21.5012,21.5672,21.4938,21.5599,24800.0
2011-07-18 11:00:00,29.38,29.4,29.37,29.37,23300.0,21.5599,21.5745,21.5525,21.5525,23300.0
2011-07-18 11:05:00,29.37,29.38,29.35,29.36,15600.0,21.5525,21.5599,21.5378,21.5452,15600.0
2011-07-18 11:10:00,29.36,29.39,29.36,29.37,14900.0,21.5452,21.5672,21.5452,21.5525,14900.0
2011-07-18 11:15:00,29.37,29.37,29.36,29.36,9100.0,21.5525,21.5525,21.5452,21.5452,9100.0
2011-07-18 11:20:00,29.37,29.37,29.36,29.37,3300.0,21.5525,21.5525,21.5452,21.5525,3300.0
2011-07-18 11:25:00,29.36,29.42,29.36,29.4,27800.0,21.5452,21.5892,21.5452,21.5745,27800.0
2011-07-18 11:30:00,29.39,29.39,29.33,29.37,21000.0,21.5672,21.5672,21.5232,21.5525,21000.0
2011-07-18 11:35:00,29.37,29.37,29.3,29.3,19800.0,21.5525,21.5525,21.5012,21.5012,19800.0
2011-07-18 11:40:00,29.31,29.31,29.29,29.3,12800.0,21.5085,21.5085,21.4938,21.5012,12800.0
2011-07-18 11:45:00,29.3,29.31,29.29,29.3,7700.0,21.5012,21.5085,21.4938,21.5012,7700.0
2011-07-18 11:50:00,29.3,29.3,29.29,29.29,8600.0,21.5012,21.5012,21.4938,21.4938,8600.0
2011-07-18 11:55:00,29.29,29.3,29.27,29.27,18700.0,21.4938,21.5012,21.4791,21.4791,18700.0
2011-07-18 12:00:00,29.26,29.29,29.25,29.27,42000.0,21.4718,21.4938,21.4645,21.4791,42000.0
2011-07-18 12:05:00,29.27,29.27,29.23,29.23,32000.0,21.4791,21.4791,21.4498,21.4498,32000.0
2011-07-18 12:10:00,29.24,29.29,29.24,29.29,24700.0,21.4571,21.4938,21.4571,21.4938,24700.0
2011-07-18 12:15:00,29.3,29.3,29.28,29.29,10300.0,21.5012,21.5012,21.4865,21.4938,10300.0
2011-07-18 12:20:00,29.29,29.29,29.28,29.28,2000.0,21.4938,21.4938,21.4865,21.4865,2000.0
2011-07-18 12:25:00,29.29,29.31,29.29,29.31,11100.0,21.4938,21.5085,21.4938,21.5085,11100.0
2011-07-18 12:30:00,29.31,29.32,29.3,29.3,5900.0,21.5085,21.5158,21.5012,21.5012,5900.0
2011-07-18 12:35:00,29.31,29.31,29.3,29.31,2000.0,21.5085,21.5085,21.5012,21.5085,2000.0
2011-07-18 12:40:00,29.3,29.31,29.3,29.31,7500.0,21.5012,21.5085,21.5012,21.5085,7500.0
2011-07-18 12:45:00,29.31,29.31,29.29,29.3,12200.0,21.5085,21.5085,21.4938,21.5012,12200.0
2011-07-18 12:50:00,29.3,29.3,29.29,29.3,5300.0,21.5012,21.5012,21.4938,21.5012,5300.0
2011-07-18 12:55:00,29.3,29.3,29.29,29.3,6600.0,21.5012,21.5012,21.4938,21.5012,6600.0
2011-07-18 13:00:00,29.3,29.3,29.29,29.3,6400.0,21.5012,21.5012,21.4938,21.5012,6400.0
2011-07-18 13:05:00,29.29,29.3,29.29,29.3,6700.0,21.4938,21.5012,21.4938,21.5012,6700.0
2011-07-18 13:10:00,29.3,29.3,29.29,29.29,14000.0,21.5012,21.5012,21.4938,21.4938,14000.0
2011-07-18 13:15:00,29.3,29.3,29.29,29.3,29000.0,21.5012,21.5012,21.4938,21.5012,29000.0
2011-07-18 13:20:00,29.3,29.3,29.28,29.28,19500.0,21.5012,21.5012,21.4865,21.4865,19500.0
2011-07-18 13:25:00,29.28,29.28,29.27,29.27,20800.0,21.4865,21.4865,21.4791,21.4791,20800.0
2011-07-18 13:30:00,29.28,29.31,29.28,29.31,42700.0,21.4865,21.5085,21.4865,21.5085,42700.0
2011-07-18 13:35:00,29.31,29.31,29.29,29.3,29600.0,21.5085,21.5085,21.4938,21.5012,29600.0
2011-07-18 13:40:00,29.3,29.3,29.29,29.3,1500.0,21.5012,21.5012,21.4938,21.5012,1500.0
2011-07-18 13:45:00,29.29,29.3,29.27,29.27,21600.0,21.4938,21.5012,21.4791,21.4791,21600.0
2011-07-18 13:50:00,29.27,29.3,29.27,29.28,16000.0,21.4791,21.5012,21.4791,21.4865,16000.0
2011-07-18 13:55:00,29.29,29.3,29.28,29.29,7600.0,21.4938,21.5012,21.4865,21.4938,7600.0
2011-07-18 14:00:00,29.29,29.3,29.28,29.28,12800.0,21.4938,21.5012,21.4865,21.4865,12800.0
2011-07-18 14:05:00,29.27,29.29,29.27,29.29,5800.0,21.4791,21.4938,21.4791,21.4938,5800.0
2011-07-18 14:10:00,29.29,29.29,29.28,29.28,9300.0,21.4938,21.4938,21.4865,21.4865,9300.0
2011-07-18 14:15:00,29.29,29.29,29.28,29.29,9500.0,21.4938,21.4938,21.4865,21.4938,9500.0
2011-07-18 14:20:00,29.28,29.32,29.28,29.32,52200.0,21.4865,21.5158,21.4865,21.5158,52200.0
2011-07-18 14:25:00,29.32,29.33,29.3,29.3,16000.0,21.5158,21.5232,21.5012,21.5012,16000.0
2011-07-18 14:30:00,29.31,29.32,29.28,29.28,36900.0,21.5085,21.5158,21.4865,21.4865,36900.0
2011-07-18 14:35:00,29.28,29.29,29.28,29.29,7500.0,21.4865,21.4938,21.4865,21.4938,7500.0
2011-07-18 14:40:00,29.28,29.31,29.28,29.31,19000.0,21.4865,21.5085,21.4865,21.5085,19000.0
2011-07-18 14:45:00,29.31,29.32,29.31,29.32,7200.0,21.5085,21.5158,21.5085,21.5158,7200.0
2011-07-18 14:50:00,29.32,29.32,29.29,29.3,12400.0,21.5158,21.5158,21.4938,21.5012,12400.0
2011-07-18 14:55:00,29.29,29.35,29.29,29.35,17700.0,21.4938,21.5378,21.4938,21.5378,17700.0
2011-07-18 15:00:00,29.35,29.39,29.35,29.37,27900.0,21.5378,21.5672,21.5378,21.5525,27900.0
2011-07-18 15:05:00,29.38,29.38,29.33,29.34,21100.0,21.5599,21.5599,21.5232,21.5305,21100.0
2011-07-18 15:10:00,29.33,29.34,29.28,29.31,35900.0,21.5232,21.5305,21.4865,21.5085,35900.0
2011-07-18 15:15:00,29.3,29.3,29.29,29.29,8700.0,21.5012,21.5012,21.4938,21.4938,8700.0
2011-07-18 15:20:00,29.3,29.3,29.27,29.28,18700.0,21.5012,21.5012,21.4791,21.4865,18700.0
2011-07-18 15:25:00,29.27,29.28,29.27,29.28,22600.0,21.4791,21.4865,21.4791,21.4865,22600.0
2011-07-18 15:30:00,29.28,29.3,29.27,29.27,23400.0,21.4865,21.5012,21.4791,21.4791,23400.0
2011-07-18 15:35:00,29.27,29.3,29.27,29.3,41000.0,21.4791,21.5012,21.4791,21.5012,41000.0
2011-07-18 15:40:00,29.3,29.31,29.25,29.25,37200.0,21.5012,21.5085,21.4645,21.4645,37200.0
2011-07-18 15:45:00,29.25,29.31,29.25,29.29,85000.0,21.4645,21.5085,21.4645,21.4938,85000.0
2011-07-18 15:50:00,29.29,29.31,29.28,29.3,35500.0,21.4938,21.5085,21.4865,21.5012,35500.0
2011-07-18 15:55:00,29.31,29.31,29.28,29.31,85200.0,21.5085,21.5085,21.4865,21.5085,85200.0
2011-07-19 09:30:00,29.42,29.49,29.39,29.47,41800.0,21.5892,21.6406,21.5672,21.6259,41800.0
2011-07-19 09:35:00,29.5,29.56,29.47,29.53,23900.0,21.6479,21.6919,21.6259,21.6699,23900.0
2011-07-19 09:40:00,29.53,29.61,29.52,29.6,20000.0,21.6699,21.7286,21.6626,21.7213,20000.0
2011-07-19 09:45:00,29.6,29.63,29.59,29.63,21700.0,21.7213,21.7433,21.714,21.7433,21700.0
2011-07-19 09:50:00,29.63,29.63,29.61,29.63,23700.0,21.7433,21.7433,21.7286,21.7433,23700.0
2011-07-19 09:55:00,29.63,29.63,29.62,29.62,21300.0,21.7433,21.7433,21.736,21.736,21300.0
2011-07-19 10:00:00,29.62,29.63,29.59,29.62,87800.0,21.736,21.7433,21.714,21.736,87800.0
2011-07-19 10:05:00,29.62,29.64,29.6,29.63,32300.0,21.736,21.7507,21.7213,21.7433,32300.0
2011-07-19 10:10:00,29.64,29.64,29.63,29.64,11900.0,21.7507,21.7507,21.7433,21.7507,11900.0
2011-07-19 10:15:00,29.63,29.69,29.62,29.69,20800.0,21.7433,21.7873,21.736,21.7873,20800.0
2011-07-19 10:20:00,29.69,29.72,29.68,29.71,19600.0,21.7873,21.8094,21.78,21.802,19600.0
2011-07-19 10:25:00,29.72,29.74,29.71,29.73,28600.0,21.8094,21.824,21.802,21.8167,28600.0
2011-07-19 10:30:00,29.73,29.74,29.72,29.73,24500.0,21.8167,21.824,21.8094,21.8167,24500.0
2011-07-19 10:35:00,29.73,29.75,29.73,29.73,20400.0,21.8167,21.8314,21.8167,21.8167,20400.0
2011-07-19 10:40:00,29.73,29.76,29.72,29.76,16500.0,21.8167,21.8387,21.8094,21.8387,16500.0
2011-07-19 10:45:00,29.75,29.77,29.75,29.76,14200.0,21.8314,21.846,21.8314,21.8387,14200.0
2011-07-19 10:50:00,29.77,29.8,29.76,29.8,11800.0,21.846,21.8681,21.8387,21.8681,11800.0
2011-07-19 10:55:00,29.79,29.8,29.78,29.79,39900.0,21.8607,21.8681,21.8534,21.8607,39900.0
2011-07-19 11:00:00,29.79,29.8,29.76,29.76,26400.0,21.8607,21.8681,21.8387,21.8387,26400.0
2011-07-19 11:05:00,29.76,29.78,29.75,29.77,32100.0,21.8387,21.8534,21.8314,21.846,32100.0
2011-07-19 11:10:00,29.76,29.77,29.74,29.74,20900.0,21.8387,21.846,21.824,21.824,20900.0
2011-07-19 11:15:00,29.75,29.75,29.74,29.74,12800.0,21.8314,21.8314,21.824,21.824,12800.0
2011-07-19 11:20:00,29.75,29.75,29.74,29.74,10800.0,21.8314,21.8314,21.824,21.824,10800.0
2011-07-19 11:25:00,29.75,29.75,29.74,29.75,6500.0,21.8314,21.8314,21.824,21.8314,6500.0
2011-07-19 11:30:00,29.75,29.75,29.74,29.75,18700.0,21.8314,21.8314,21.824,21.8314,18700.0
2011-07-19 11:35:00,29.74,29.75,29.69,29.69,21400.0,21.824,21.8314,21.7873,21.7873,21400.0
2011-07-19 11:40:00,29.68,29.7,29.67,29.7,16100.0,21.78,21.7947,21.7727,21.7947,16100.0
2011-07-19 11:45:00,29.7,29.73,29.69,29.73,20300.0,21.7947,21.8167,21.7873,21.8167,20300.0
2011-07-19 11:50:00,29.73,29.75,29.72,29.75,12700.0,21.8167,21.8314,21.8094,21.8314,12700.0
2011-07-19 11:55:00,29.75,29.78,29.75,29.78,64900.0,21.8314,21.8534,21.8314,21.8534,64900.0
2011-07-19 12:00:00,29.77,29.78,29.76,29.78,25300.0,21.846,21.8534,21.8387,21.8534,25300.0
2011-07-19 12:05:00,29.78,29.78,29.76,29.77,13700.0,21.8534,21.8534,21.8387,21.846,13700.0
2011-07-19 12:10:00,29.76,29.8,29.76,29.8,69800.0,21.8387,21.8681,21.8387,21.8681,69800.0
2011-07-19 12:15:00,29.8,29.83,29.79,29.81,38000.0,21.8681,21.8901,21.8607,21.8754,38000.0
2011-07-19 12:20:00,29.81,29.83,29.81,29.81,28500.0,21.8754,21.8901,21.8754,21.8754,28500.0
2011-07-19 12:25:00,29.81,29.81,29.8,29.8,21600.0,21.8754,21.8754,21.8681,21.8681,21600.0
2011-07-19 12:30:00,29.8,29.84,29.8,29.82,44300.0,21.8681,21.8974,21.8681,21.8827,44300.0
2011-07-19 12:35:00,29.82,29.83,29.81,29.82,19300.0,21.8827,21.8901,21.8754,21.8827,19300.0
2011-07-19 12:40:00,29.81,29.81,29.78,29.79,22800.0,21.8754,21.8754,21.8534,21.8607,22800.0
2011-07-19 12:45:00,29.79,29.8,29.79,29.79,5100.0,21.8607,21.8681,21.8607,21.8607,5100.0
2011-07-19 12:50:00,29.8,29.82,29.79,29.82,11200.0,21.8681,21.8827,21.8607,21.8827,11200.0
2011-07-19 12:55:00,29.81,29.82,29.81,29.81,10200.0,21.8754,21.8827,21.8754,21.8754,10200.0
2011-07-19 13:00:00,29.82,29.82,29.78,29.78,29700.0,21.8827,21.8827,21.8534,21.8534,29700.0
2011-07-19 13:05:00,29.78,29.79,29.74,29.74,44700.0,21.8534,21.8607,21.824,21.824,44700.0
2011-07-19 13:10:00,29.74,29.75,29.68,29.71,35800.0,21.824,21.8314,21.78,21.802,35800.0
2011-07-19 13:15:00,29.71,29.74,29.7,29.73,19800.0,21.802,21.824,21.7947,21.8167,19800.0
2011-07-19 13:20:00,29.74,29.78,29.73,29.78,33400.0,21.824,21.8534,21.8167,21.8534,33400.0
2011-07-19 13:25:00,29.78,29.81,29.77,29.81,37600.0,21.8534,21.8754,21.846,21.8754,37600.0
2011-07-19 13:30:00,29.81,29.83,29.74,29.74,80500.0,21.8754,21.8901,21.824,21.824,80500.0
2011-07-19 13:35:00,29.74,29.84,29.74,29.83,30400.0,21.824,21.8974,21.824,21.8901,30400.0
2011-07-19 13:40:00,29.84,29.91,29.82,29.9,27700.0,21.8974,21.9488,21.8827,21.9414,27700.0
2011-07-19 13:45:00,29.9,29.9,29.85,29.85,26400.0,21.9414,21.9414,21.9048,21.9048,26400.0
2011-07-19 13:50:00,29.86,29.86,29.83,29.83,16800.0,21.9121,21.9121,21.8901,21.8901,16800.0
2011-07-19 13:55:00,29.83,29.86,29.83,29.86,29200.0,21.8901,21.9121,21.8901,21.9121,29200.0
2011-07-19 14:00:00,29.86,29.86,29.84,29.85,10700.0,21.9121,21.9121,21.8974,21.9048,10700.0
2011-07-19 14:05:00,29.84,29.87,29.84,29.87,15900.0,21.8974,21.9194,21.8974,21.9194,15900.0
2011-07-19 14:10:00,29.87,29.91,29.87,29.87,47900.0,21.9194,21.9488,21.9194,21.9194,47900.0
2011-07-19 14:15:00,29.88,29.88,29.84,29.84,22100.0,21.9268,21.9268,21.8974,21.8974,22100.0
2011-07-19 14:20:00,29.85,29.9,29.84,29.9,51200.0,21.9048,21.9414,21.8974,21.9414,51200.0
2011-07-19 14:25:00,29.89,29.94,29.89,29.93,68200.0,21.9341,21.9708,21.9341,21.9635,68200.0
2011-07-19 14:30:00,29.93,29.96,29.92,29.95,40700.0,21.9635,21.9855,21.9561,21.9781,40700.0
2011-07-19 14:35:00,29.95,29.96,29.94,29.96,11100.0,21.9781,21.9855,21.9708,21.9855,11100.0
2011-07-19 14:40:00,29.96,29.99,29.96,29.99,24400.0,21.9855,22.0075,21.9855,22.0075,24400.0
2011-07-19 14:45:00,29.99,30.03,29.98,30.03,35900.0,22.0075,22.0368,22.0002,22.0368,35900.0
2011-07-19 14:50:00,30.03,30.06,30.01,30.02,74900.0,22.0368,22.0589,22.0222,22.0295,74900.0
2011-07-19 14:55:00,30.02,30.03,30.01,30.03,22500.0,22.0295,22.0368,22.0222,22.0368,22500.0
2011-07-19 15:00:00,30.02,30.03,30.02,30.03,15000.0,22.0295,22.0368,22.0295,22.0368,15000.0
2011-07-19 15:05:00,30.03,30.06,30.02,30.06,60800.0,22.0368,22.0589,22.0295,22.0589,60800.0
2011-07-19 15:10:00,30.06,30.09,30.04,30.08,40900.0,22.0589,22.0809,22.0442,22.0735,40900.0
2011-07-19 15:15:00,30.09,30.11,30.05,30.05,24500.0,22.0809,22.0956,22.0515,22.0515,24500.0
2011-07-19 15:20:00,30.05,30.06,30.03,30.03,32400.0,22.0515,22.0589,22.0368,22.0368,32400.0
2011-07-19 15:25:00,30.03,30.04,29.99,30.01,30400.0,22.0368,22.0442,22.0075,22.0222,30400.0
2011-07-19 15:30:00,30.02,30.03,30.0,30.0,32200.0,22.0295,22.0368,22.0148,22.0148,32200.0
2011-07-19 15:35:00,30.0,30.01,29.99,29.99,42800.0,22.0148,22.0222,22.0075,22.0075,42800.0
2011-07-19 15:40:00,29.99,30.0,29.95,29.95,30700.0,22.0075,22.0148,21.9781,21.9781,30700.0
2011-07-19 15:45:00,29.95,29.98,29.95,29.96,39600.0,21.9781,22.0002,21.9781,21.9855,39600.0
2011-07-19 15:50:00,29.96,29.97,29.94,29.95,90600.0,21.9855,21.9928,21.9708,21.9781,90600.0
2011-07-19 15:55:00,29.94,29.97,29.93,29.97,133700.0,21.9708,21.9928,21.9635,21.9928,133700.0
2011-07-20 09:30:00,29.97,29.98,29.94,29.95,38400.0,21.9928,22.0002,21.9708,21.9781,38400.0
2011-07-20 09:35:00,29.94,30.0,29.92,29.99,17900.0,21.9708,22.0148,21.9561,22.0075,17900.0
2011-07-20 09:40:00,29.98,30.04,29.95,30.04,24700.0,22.0002,22.0442,21.9781,22.0442,24700.0
2011-07-20 09:45:00,30.04,30.04,29.99,30.01,22000.0,22.0442,22.0442,22.0075,22.0222,22000.0
2011-07-20 09:50:00,30.01,30.04,29.96,30.0,71800.0,22.0222,22.0442,21.9855,22.0148,71800.0
2011-07-20 09:55:00,30.0,30.03,29.94,29.94,35500.0,22.0148,22.0368,21.9708,21.9708,35500.0
2011-07-20 10:00:00,29.93,29.96,29.87,29.94,37700.0,21.9635,21.9855,21.9194,21.9708,37700.0
2011-07-20 10:05:00,29.95,30.03,29.94,30.02,34500.0,21.9781,22.0368,21.9708,22.0295,34500.0
2011-07-20 10:10:00,30.02,30.02,29.95,29.99,29600.0,22.0295,22.0295,21.9781,22.0075,29600.0
2011-07-20 10:15:00,29.98,29.98,29.88,29.93,26500.0,22.0002,22.0002,21.9268,21.9635,26500.0
2011-07-20 10:20:00,29.93,29.97,29.93,29.96,32500.0,21.9635,21.9928,21.9635,21.9855,32500.0
2011-07-20 10:25:00,29.96,30.06,29.96,30.04,89400.0,21.9855,22.0589,21.9855,22.0442,89400.0
2011-07-20 10:30:00,30.04,30.11,30.04,30.1,29300.0,22.0442,22.0956,22.0442,22.0882,29300.0
2011-07-20 10:35:00,30.11,30.23,30.1,30.23,44400.0,22.0956,22.1836,22.0882,22.1836,44400.0
2011-07-20 10:40:00,30.23,30.31,30.22,30.29,65800.0,22.1836,22.2423,22.1763,22.2276,65800.0
2011-07-20 10:45:00,30.3,30.3,30.18,30.18,39200.0,22.235,22.235,22.1469,22.1469,39200.0
2011-07-20 10:50:00,30.19,30.19,30.16,30.16,29800.0,22.1543,22.1543,22.1322,22.1322,29800.0
2011-07-20 10:55:00,30.17,30.2,30.16,30.19,26600.0,22.1396,22.1616,22.1322,22.1543,26600.0
2011-07-20 11:00:00,30.18,30.18,30.12,30.18,64700.0,22.1469,22.1469,22.1029,22.1469,64700.0
2011-07-20 11:05:00,30.18,30.2,30.16,30.19,40400.0,22.1469,22.1616,22.1322,22.1543,40400.0
2011-07-20 11:10:00,30.19,30.21,30.18,30.19,36000.0,22.1543,22.1689,22.1469,22.1543,36000.0
2011-07-20 11:15:00,30.19,30.2,30.17,30.18,33500.0,22.1543,22.1616,22.1396,22.1469,33500.0
2011-07-20 11:20:00,30.18,30.19,30.16,30.17,33900.0,22.1469,22.1543,22.1322,22.1396,33900.0
2011-07-20 11:25:00,30.18,30.18,30.16,30.17,31300.0,22.1469,22.1469,22.1322,22.1396,31300.0
2011-07-20 11:30:00,30.17,30.2,30.17,30.2,23400.0,22.1396,22.1616,22.1396,22.1616,23400.0
2011-07-20 11:35:00,30.2,30.2,30.19,30.2,11900.0,22.1616,22.1616,22.1543,22.1616,11900.0
2011-07-20 11:40:00,30.19,30.19,30.17,30.17,15100.0,22.1543,22.1543,22.1396,22.1396,15100.0
2011-07-20 11:45:00,30.17,30.2,30.17,30.17,50700.0,22.1396,22.1616,22.1396,22.1396,50700.0
2011-07-20 11:50:00,30.17,30.18,30.17,30.17,9900.0,22.1396,22.1469,22.1396,22.1396,9900.0
2011-07-20 11:55:00,30.17,30.18,30.17,30.17,10600.0,22.1396,22.1469,22.1396,22.1396,10600.0
2011-07-20 12:00:00,30.17,30.18,30.16,30.17,39800.0,22.1396,22.1469,22.1322,22.1396,39800.0
2011-07-20 12:05:00,30.17,30.18,30.16,30.17,19100.0,22.1396,22.1469,22.1322,22.1396,19100.0
2011-07-20 12:10:00,30.17,30.19,30.17,30.18,39200.0,22.1396,22.1543,22.1396,22.1469,39200.0
2011-07-20 12:15:00,30.18,30.18,30.14,30.14,19700.0,22.1469,22.1469,22.1176,22.1176,19700.0
2011-07-20 12:20:00,30.15,30.15,30.11,30.11,13900.0,22.1249,22.1249,22.0956,22.0956,13900.0
2011-07-20 12:25:00,30.11,30.12,30.11,30.11,6100.0,22.0956,22.1029,22.0956,22.0956,6100.0
2011-07-20 12:30:00,30.11,30.12,30.07,30.07,17200.0,22.0956,22.1029,22.0662,22.0662,17200.0
2011-07-20 12:35:00,30.07,30.08,30.06,30.06,13700.0,22.0662,22.0735,22.0589,22.0589,13700.0
2011-07-20 12:40:00,30.06,30.07,30.06,30.06,2900.0,22.0589,22.0662,22.0589,22.0589,2900.0
2011-07-20 12:45:00,30.07,30.07,30.06,30.06,8500.0,22.0662,22.0662,22.0589,22.0589,8500.0
2011-07-20 12:50:00,30.07,30.07,30.06,30.06,13100.0,22.0662,22.0662,22.0589,22.0589,13100.0
2011-07-20 12:55:00,30.06,30.07,30.02,30.03,40500.0,22.0589,22.0662,22.0295,22.0368,40500.0
2011-07-20 13:00:00,30.04,30.08,30.03,30.08,23400.0,22.0442,22.0735,22.0368,22.0735,23400.0
2011-07-20 13:05:00,30.08,30.09,30.06,30.07,15000.0,22.0735,22.0809,22.0589,22.0662,15000.0
2011-07-20 13:10:00,30.08,30.09,30.06,30.09,16900.0,22.0735,22.0809,22.0589,22.0809,16900.0
2011-07-20 13:15:00,30.09,30.13,30.09,30.12,14000.0,22.0809,22.1102,22.0809,22.1029,14000.0
2011-07-20 13:20:00,30.12,30.14,30.12,30.14,6200.0,22.1029,22.1176,22.1029,22.1176,6200.0
2011-07-20 13:25:00,30.14,30.17,30.13,30.17,5300.0,22.1176,22.1396,22.1102,22.1396,5300.0
2011-07-20 13:30:00,30.17,30.18,30.16,30.16,8100.0,22.1396,22.1469,22.1322,22.1322,8100.0
2011-07-20 13:35:00,30.17,30.17,30.15,30.17,11100.0,22.1396,22.1396,22.1249,22.1396,11100.0
2011-07-20 13:40:00,30.16,30.17,30.14,30.15,7300.0,22.1322,22.1396,22.1176,22.1249,7300.0
2011-07-20 13:45:00,30.15,30.17,30.14,30.17,9900.0,22.1249,22.1396,22.1176,22.1396,9900.0
2011-07-20 13:50:00,30.17,30.23,30.17,30.23,15700.0,22.1396,22.1836,22.1396,22.1836,15700.0
2011-07-20 13:55:00,30.24,30.25,30.22,30.24,20800.0,22.1909,22.1983,22.1763,22.1909,20800.0
2011-07-20 14:00:00,30.24,30.26,30.23,30.26,20200.0,22.1909,22.2056,22.1836,22.2056,20200.0
2011-07-20 14:05:00,30.26,30.26,30.23,30.23,10200.0,22.2056,22.2056,22.1836,22.1836,10200.0
2011-07-20 14:10:00,30.24,30.24,30.23,30.24,3400.0,22.1909,22.1909,22.1836,22.1909,3400.0
2011-07-20 14:15:00,30.24,30.24,30.23,30.24,4000.0,22.1909,22.1909,22.1836,22.1909,4000.0
2011-07-20 14:20:00,30.24,30.24,30.23,30.23,6300.0,22.1909,22.1909,22.1836,22.1836,6300.0
2011-07-20 14:25:00,30.24,30.26,30.23,30.26,13800.0,22.1909,22.2056,22.1836,22.2056,13800.0
2011-07-20 14:30:00,30.25,30.26,30.25,30.26,9500.0,22.1983,22.2056,22.1983,22.2056,9500.0
2011-07-20 14:35:00,30.26,30.26,30.25,30.26,4100.0,22.2056,22.2056,22.1983,22.2056,4100.0
2011-07-20 14:40:00,30.25,30.26,30.25,30.25,10600.0,22.1983,22.2056,22.1983,22.1983,10600.0
2011-07-20 14:45:00,30.25,30.25,30.17,30.18,31300.0,22.1983,22.1983,22.1396,22.1469,31300.0
2011-07-20 14:50:00,30.18,30.19,30.17,30.18,10100.0,22.1469,22.1543,22.1396,22.1469,10100.0
2011-07-20 14:55:00,30.19,30.21,30.18,30.2,22500.0,22.1543,22.1689,22.1469,22.1616,22500.0
2011-07-20 15:00:00,30.21,30.22,30.16,30.16,24500.0,22.1689,22.1763,22.1322,22.1322,24500.0
2011-07-20 15:05:00,30.17,30.18,30.16,30.18,21000.0,22.1396,22.1469,22.1322,22.1469,21000.0
2011-07-20 15:10:00,30.19,30.23,30.18,30.22,25000.0,22.1543,22.1836,22.1469,22.1763,25000.0
2011-07-20 15:15:00,30.23,30.24,30.22,30.23,16000.0,22.1836,22.1909,22.1763,22.1836,16000.0
2011-07-20 15:20:00,30.24,30.24,30.18,30.18,19300.0,22.1909,22.1909,22.1469,22.1469,19300.0
2011-07-20 15:25:00,30.18,30.19,30.15,30.15,14900.0,22.1469,22.1543,22.1249,22.1249,14900.0
2011-07-20 15:30:00,30.15,30.15,30.13,30.13,24600.0,22.1249,22.1249,22.1102,22.1102,24600.0
2011-07-20 15:35:00,30.13,30.14,30.11,30.12,33200.0,22.1102,22.1176,22.0956,22.1029,33200.0
2011-07-20 15:40:00,30.13,30.13,30.1,30.1,14800.0,22.1102,22.1102,22.0882,22.0882,14800.0
2011-07-20 15:45:00,30.11,30.11,30.05,30.06,46800.0,22.0956,22.0956,22.0515,22.0589,46800.0
2011-07-20 15:50:00,30.06,30.06,30.05,30.06,20700.0,22.0589,22.0589,22.0515,22.0589,20700.0
2011-07-20 15:55:00,30.06,30.09,30.05,30.08,88700.0,22.0589,22.0809,22.0515,22.0735,88700.0
2011-07-21 09:30:00,30.2,30.23,30.18,30.23,18200.0,22.1616,22.1836,22.1469,22.1836,18200.0
2011-07-21 09:35:00,30.23,30.24,30.18,30.23,6700.0,22.1836,22.1909,22.1469,22.1836,6700.0
2011-07-21 09:40:00,30.22,30.32,30.21,30.31,10500.0,22.1763,22.2497,22.1689,22.2423,10500.0
2011-07-21 09:45:00,30.34,30.46,30.31,30.44,27800.0,22.2643,22.3524,22.2423,22.3377,27800.0
2011-07-21 09:50:00,30.44,30.5,30.44,30.48,9700.0,22.3377,22.3817,22.3377,22.3671,9700.0
2011-07-21 09:55:00,30.48,30.48,30.37,30.43,17600.0,22.3671,22.3671,22.2863,22.3304,17600.0
2011-07-21 10:00:00,30.42,30.55,30.41,30.55,23400.0,22.323,22.4184,22.3157,22.4184,23400.0
2011-07-21 10:05:00,30.56,30.66,30.56,30.66,36700.0,22.4258,22.4992,22.4258,22.4992,36700.0
2011-07-21 10:10:00,30.65,30.68,30.62,30.64,39400.0,22.4918,22.5138,22.4698,22.4845,39400.0
2011-07-21 10:15:00,30.64,30.67,30.64,30.66,25600.0,22.4845,22.5065,22.4845,22.4992,25600.0
2011-07-21 10:20:00,30.66,30.77,30.66,30.74,38100.0,22.4992,22.5799,22.4992,22.5579,38100.0
2011-07-21 10:25:00,30.74,30.83,30.74,30.83,56100.0,22.5579,22.6239,22.5579,22.6239,56100.0
2011-07-21 10:30:00,30.83,30.83,30.8,30.81,30200.0,22.6239,22.6239,22.6019,22.6092,30200.0
2011-07-21 10:35:00,30.8,30.82,30.79,30.82,21200.0,22.6019,22.6166,22.5946,22.6166,21200.0
2011-07-21 10:40:00,30.82,30.86,30.74,30.74,38500.0,22.6166,22.6459,22.5579,22.5579,38500.0
2011-07-21 10:45:00,30.74,30.77,30.71,30.77,24000.0,22.5579,22.5799,22.5358,22.5799,24000.0
2011-07-21 10:50:00,30.77,30.78,30.73,30.73,13200.0,22.5799,22.5872,22.5505,22.5505,13200.0
2011-07-21 10:55:00,30.73,30.73,30.66,30.67,24700.0,22.5505,22.5505,22.4992,22.5065,24700.0
2011-07-21 11:00:00,30.68,30.7,30.64,30.66,31400.0,22.5138,22.5285,22.4845,22.4992,31400.0
2011-07-21 11:05:00,30.67,30.67,30.63,30.63,14900.0,22.5065,22.5065,22.4771,22.4771,14900.0
2011-07-21 11:10:00,30.63,30.65,30.63,30.64,13700.0,22.4771,22.4918,22.4771,22.4845,13700.0
2011-07-21 11:15:00,30.64,30.69,30.62,30.69,10500.0,22.4845,22.5212,22.4698,22.5212,10500.0
2011-07-21 11:20:00,30.68,30.72,30.67,30.69,37700.0,22.5138,22.5432,22.5065,22.5212,37700.0
2011-07-21 11:25:00,30.68,30.69,30.63,30.66,15000.0,22.5138,22.5212,22.4771,22.4992,15000.0
2011-07-21 11:30:00,30.66,30.67,30.61,30.63,17700.0,22.4992,22.5065,22.4625,22.4771,17700.0
2011-07-21 11:35:00,30.63,30.69,30.63,30.69,8300.0,22.4771,22.5212,22.4771,22.5212,8300.0
2011-07-21 11:40:00,30.68,30.69,30.65,30.65,16500.0,22.5138,22.5212,22.4918,22.4918,16500.0
2011-07-21 11:45:00,30.66,30.67,30.65,30.67,6700.0,22.4992,22.5065,22.4918,22.5065,6700.0
2011-07-21 11:50:00,30.67,30.67,30.64,30.66,17000.0,22.5065,22.5065,22.4845,22.4992,17000.0
2011-07-21 11:55:00,30.67,30.7,30.66,30.67,12900.0,22.5065,22.5285,22.4992,22.5065,12900.0
2011-07-21 12:00:00,30.67,30.68,30.67,30.68,3400.0,22.5065,22.5138,22.5065,22.5138,3400.0
2011-07-21 12:05:00,30.68,30.68,30.67,30.67,4700.0,22.5138,22.5138,22.5065,22.5065,4700.0
2011-07-21 12:10:00,30.68,30.68,30.65,30.67,18200.0,22.5138,22.5138,22.4918,22.5065,18200.0
2011-07-21 12:15:00,30.67,30.7,30.66,30.66,18200.0,22.5065,22.5285,22.4992,22.4992,18200.0
2011-07-21 12:20:00,30.66,30.66,30.64,30.65,19800.0,22.4992,22.4992,22.4845,22.4918,19800.0
2011-07-21 12:25:00,30.66,30.71,30.66,30.71,9300.0,22.4992,22.5358,22.4992,22.5358,9300.0
2011-07-21 12:30:00,30.71,30.74,30.71,30.71,15700.0,22.5358,22.5579,22.5358,22.5358,15700.0
2011-07-21 12:35:00,30.7,30.75,30.68,30.71,17400.0,22.5285,22.5652,22.5138,22.5358,17400.0
2011-07-21 12:40:00,30.72,30.83,30.72,30.83,23000.0,22.5432,22.6239,22.5432,22.6239,23000.0
2011-07-21 12:45:00,30.83,30.86,30.78,30.83,33200.0,22.6239,22.6459,22.5872,22.6239,33200.0
2011-07-21 12:50:00,30.83,30.83,30.71,30.74,75700.0,22.6239,22.6239,22.5358,22.5579,75700.0
2011-07-21 12:55:00,30.74,30.79,30.72,30.79,25500.0,22.5579,22.5946,22.5432,22.5946,25500.0
2011-07-21 13:00:00,30.79,30.83,30.77,30.83,13000.0,22.5946,22.6239,22.5799,22.6239,13000.0
2011-07-21 13:05:00,30.83,30.83,30.74,30.74,14500.0,22.6239,22.6239,22.5579,22.5579,14500.0
2011-07-21 13:10:00,30.74,30.76,30.73,30.75,11100.0,22.5579,22.5725,22.5505,22.5652,11100.0
2011-07-21 13:15:00,30.76,30.81,30.75,30.81,10000.0,22.5725,22.6092,22.5652,22.6092,10000.0
2011-07-21 13:20:00,30.8,30.81,30.78,30.79,6700.0,22.6019,22.6092,22.5872,22.5946,6700.0
2011-07-21 13:25:00,30.79,30.82,30.78,30.81,9000.0,22.5946,22.6166,22.5872,22.6092,9000.0
2011-07-21 13:30:00,30.81,30.82,30.79,30.79,5500.0,22.6092,22.6166,22.5946,22.5946,5500.0
2011-07-21 13:35:00,30.78,30.78,30.73,30.75,17700.0,22.5872,22.5872,22.5505,22.5652,17700.0
2011-07-21 13:40:00,30.76,30.76,30.72,30.72,5400.0,22.5725,22.5725,22.5432,22.5432,5400.0
2011-07-21 13:45:00,30.72,30.73,30.71,30.73,10800.0,22.5432,22.5505,22.5358,22.5505,10800.0
2011-07-21 13:50:00,30.74,30.74,30.66,30.66,23200.0,22.5579,22.5579,22.4992,22.4992,23200.0
2011-07-21 13:55:00,30.66,30.67,30.64,30.67,17700.0,22.4992,22.5065,22.4845,22.5065,17700.0
2011-07-21 14:00:00,30.66,30.7,30.66,30.7,16800.0,22.4992,22.5285,22.4992,22.5285,16800.0
2011-07-21 14:05:00,30.71,30.72,30.7,30.72,5600.0,22.5358,22.5432,22.5285,22.5432,5600.0
2011-07-21 14:10:00,30.72,30.72,30.67,30.69,14900.0,22.5432,22.5432,22.5065,22.5212,14900.0
2011-07-21 14:15:00,30.69,30.69,30.64,30.65,12400.0,22.5212,22.5212,22.4845,22.4918,12400.0
2011-07-21 14:20:00,30.65,30.7,30.65,30.68,31300.0,22.4918,22.5285,22.4918,22.5138,31300.0
2011-07-21 14:25:00,30.68,30.71,30.68,30.7,8900.0,22.5138,22.5358,22.5138,22.5285,8900.0
2011-07-21 14:30:00,30.7,30.71,30.68,30.68,17200.0,22.5285,22.5358,22.5138,22.5138,17200.0
2011-07-21 14:35:00,30.68,30.71,30.68,30.69,13400.0,22.5138,22.5358,22.5138,22.5212,13400.0
2011-07-21 14:40:00,30.69,30.72,30.69,30.7,20700.0,22.5212,22.5432,22.5212,22.5285,20700.0
2011-07-21 14:45:00,30.71,30.71,30.67,30.68,14600.0,22.5358,22.5358,22.5065,22.5138,14600.0
2011-07-21 14:50:00,30.67,30.69,30.67,30.68,14100.0,22.5065,22.5212,22.5065,22.5138,14100.0
2011-07-21 14:55:00,30.68,30.72,30.67,30.72,15300.0,22.5138,22.5432,22.5065,22.5432,15300.0
2011-07-21 15:00:00,30.71,30.72,30.68,30.7,33200.0,22.5358,22.5432,22.5138,22.5285,33200.0
2011-07-21 15:05:00,30.7,30.73,30.68,30.69,24500.0,22.5285,22.5505,22.5138,22.5212,24500.0
2011-07-21 15:10:00,30.68,30.71,30.68,30.7,14300.0,22.5138,22.5358,22.5138,22.5285,14300.0
2011-07-21 15:15:00,30.7,30.74,30.69,30.74,26600.0,22.5285,22.5579,22.5212,22.5579,26600.0
2011-07-21 15:20:00,30.73,30.74,30.7,30.71,20200.0,22.5505,22.5579,22.5285,22.5358,20200.0
2011-07-21 15:25:00,30.72,30.72,30.7,30.71,7600.0,22.5432,22.5432,22.5285,22.5358,7600.0
2011-07-21 15:30:00,30.71,30.71,30.67,30.67,26900.0,22.5358,22.5358,22.5065,22.5065,26900.0
2011-07-21 15:35:00,30.67,30.68,30.63,30.63,36000.0,22.5065,22.5138,22.4771,22.4771,36000.0
2011-07-21 15:40:00,30.64,30.66,30.63,30.65,31200.0,22.4845,22.4992,22.4771,22.4918,31200.0
2011-07-21 15:45:00,30.66,30.69,30.65,30.66,42800.0,22.4992,22.5212,22.4918,22.4992,42800.0
2011-07-21 15:50:00,30.66,30.7,30.66,30.67,76700.0,22.4992,22.5285,22.4992,22.5065,76700.0
2011-07-21 15:55:00,30.68,30.7,30.66,30.67,79900.0,22.5138,22.5285,22.4992,22.5065,79900.0
2011-07-22 09:30:00,30.61,30.61,30.42,30.44,46300.0,22.4625,22.4625,22.323,22.3377,46300.0
2011-07-22 09:35:00,30.44,30.56,30.43,30.43,14500.0,22.3377,22.4258,22.3304,22.3304,14500.0
2011-07-22 09:40:00,30.42,30.43,30.35,30.39,22400.0,22.323,22.3304,22.2717,22.301,22400.0
2011-07-22 09:45:00,30.4,30.4,30.28,30.36,24200.0,22.3084,22.3084,22.2203,22.279,24200.0
2011-07-22 09:50:00,30.37,30.41,30.33,30.33,24200.0,22.2863,22.3157,22.257,22.257,24200.0
2011-07-22 09:55:00,30.34,30.37,30.28,30.28,15100.0,22.2643,22.2863,22.2203,22.2203,15100.0
2011-07-22 10:00:00,30.27,30.31,30.26,30.29,15600.0,22.213,22.2423,22.2056,22.2276,15600.0
2011-07-22 10:05:00,30.29,30.34,30.26,30.26,12700.0,22.2276,22.2643,22.2056,22.2056,12700.0
2011-07-22 10:10:00,30.26,30.37,30.26,30.36,9800.0,22.2056,22.2863,22.2056,22.279,9800.0
2011-07-22 10:15:00,30.36,30.37,30.28,30.33,15000.0,22.279,22.2863,22.2203,22.257,15000.0
2011-07-22 10:20:00,30.32,30.33,30.26,30.29,12700.0,22.2497,22.257,22.2056,22.2276,12700.0
2011-07-22 10:25:00,30.3,30.38,30.3,30.38,11400.0,22.235,22.2937,22.235,22.2937,11400.0
2011-07-22 10:30:00,30.37,30.37,30.32,30.33,7100.0,22.2863,22.2863,22.2497,22.257,7100.0
2011-07-22 10:35:00,30.32,30.37,30.3,30.36,11700.0,22.2497,22.2863,22.235,22.279,11700.0
2011-07-22 10:40:00,30.35,30.38,30.35,30.37,7400.0,22.2717,22.2937,22.2717,22.2863,7400.0
2011-07-22 10:45:00,30.37,30.4,30.37,30.4,2900.0,22.2863,22.3084,22.2863,22.3084,2900.0
2011-07-22 10:50:00,30.39,30.4,30.35,30.37,13300.0,22.301,22.3084,22.2717,22.2863,13300.0
2011-07-22 10:55:00,30.38,30.44,30.38,30.44,7500.0,22.2937,22.3377,22.2937,22.3377,7500.0
2011-07-22 11:00:00,30.44,30.45,30.43,30.44,10100.0,22.3377,22.3451,22.3304,22.3377,10100.0
2011-07-22 11:05:00,30.44,30.45,30.4,30.42,11300.0,22.3377,22.3451,22.3084,22.323,11300.0
2011-07-22 11:10:00,30.42,30.44,30.42,30.44,5300.0,22.323,22.3377,22.323,22.3377,5300.0
2011-07-22 11:15:00,30.44,30.47,30.42,30.42,12500.0,22.3377,22.3597,22.323,22.323,12500.0
2011-07-22 11:20:00,30.43,30.43,30.41,30.43,11200.0,22.3304,22.3304,22.3157,22.3304,11200.0
2011-07-22 11:25:00,30.43,30.43,30.38,30.39,10800.0,22.3304,22.3304,22.2937,22.301,10800.0
2011-07-22 11:30:00,30.38,30.43,30.38,30.43,13300.0,22.2937,22.3304,22.2937,22.3304,13300.0
2011-07-22 11:35:00,30.43,30.49,30.4,30.49,14300.0,22.3304,22.3744,22.3084,22.3744,14300.0
2011-07-22 11:40:00,30.48,30.48,30.44,30.47,12900.0,22.3671,22.3671,22.3377,22.3597,12900.0
2011-07-22 11:45:00,30.47,30.48,30.42,30.42,13800.0,22.3597,22.3671,22.323,22.323,13800.0
2011-07-22 11:50:00,30.42,30.43,30.39,30.39,8400.0,22.323,22.3304,22.301,22.301,8400.0
2011-07-22 11:55:00,30.4,30.4,30.39,30.4,11300.0,22.3084,22.3084,22.301,22.3084,11300.0
2011-07-22 12:00:00,30.39,30.4,30.38,30.4,8700.0,22.301,22.3084,22.2937,22.3084,8700.0
2011-07-22 12:05:00,30.4,30.44,30.4,30.44,16200.0,22.3084,22.3377,22.3084,22.3377,16200.0
2011-07-22 12:10:00,30.45,30.47,30.43,30.47,11400.0,22.3451,22.3597,22.3304,22.3597,11400.0
2011-07-22 12:15:00,30.47,30.48,30.43,30.43,11500.0,22.3597,22.3671,22.3304,22.3304,11500.0
2011-07-22 12:20:00,30.43,30.44,30.41,30.41,14800.0,22.3304,22.3377,22.3157,22.3157,14800.0
2011-07-22 12:25:00,30.41,30.42,30.39,30.41,9800.0,22.3157,22.323,22.301,22.3157,9800.0
2011-07-22 12:30:00,30.41,30.43,30.41,30.43,4000.0,22.3157,22.3304,22.3157,22.3304,4000.0
2011-07-22 12:35:00,30.43,30.45,30.43,30.44,7000.0,22.3304,22.3451,22.3304,22.3377,7000.0
2011-07-22 12:40:00,30.44,30.45,30.44,30.44,3700.0,22.3377,22.3451,22.3377,22.3377,3700.0
2011-07-22 12:45:00,30.44,30.45,30.43,30.44,11000.0,22.3377,22.3451,22.3304,22.3377,11000.0
2011-07-22 12:50:00,30.43,30.44,30.41,30.41,13200.0,22.3304,22.3377,22.3157,22.3157,13200.0
2011-07-22 12:55:00,30.41,30.43,30.41,30.41,11700.0,22.3157,22.3304,22.3157,22.3157,11700.0
2011-07-22 13:00:00,30.42,30.43,30.41,30.43,11300.0,22.323,22.3304,22.3157,22.3304,11300.0
2011-07-22 13:05:00,30.43,30.44,30.42,30.44,8300.0,22.3304,22.3377,22.323,22.3377,8300.0
2011-07-22 13:10:00,30.43,30.44,30.41,30.41,8900.0,22.3304,22.3377,22.3157,22.3157,8900.0
2011-07-22 13:15:00,30.41,30.42,30.41,30.42,5200.0,22.3157,22.323,22.3157,22.323,5200.0
2011-07-22 13:20:00,30.43,30.45,30.42,30.42,10300.0,22.3304,22.3451,22.323,22.323,10300.0
2011-07-22 13:25:00,30.42,30.42,30.41,30.42,3100.0,22.323,22.323,22.3157,22.323,3100.0
2011-07-22 13:30:00,30.42,30.42,30.41,30.42,1500.0,22.323,22.323,22.3157,22.323,1500.0
2011-07-22 13:35:00,30.41,30.42,30.41,30.42,4400.0,22.3157,22.323,22.3157,22.323,4400.0
2011-07-22 13:40:00,30.42,30.42,30.41,30.42,2700.0,22.323,22.323,22.3157,22.323,2700.0
2011-07-22 13:45:00,30.42,30.42,30.38,30.38,6800.0,22.323,22.323,22.2937,22.2937,6800.0
2011-07-22 13:50:00,30.39,30.39,30.38,30.39,6600.0,22.301,22.301,22.2937,22.301,6600.0
2011-07-22 13:55:00,30.38,30.39,30.38,30.39,2300.0,22.2937,22.301,22.2937,22.301,2300.0
2011-07-22 14:00:00,30.38,30.39,30.35,30.35,8000.0,22.2937,22.301,22.2717,22.2717,8000.0
2011-07-22 14:05:00,30.35,30.37,30.34,30.36,14900.0,22.2717,22.2863,22.2643,22.279,14900.0
2011-07-22 14:10:00,30.37,30.38,30.35,30.36,4300.0,22.2863,22.2937,22.2717,22.279,4300.0
2011-07-22 14:15:00,30.35,30.36,30.35,30.35,2500.0,22.2717,22.279,22.2717,22.2717,2500.0
2011-07-22 14:20:00,30.35,30.36,30.33,30.34,15500.0,22.2717,22.279,22.257,22.2643,15500.0
2011-07-22 14:25:00,30.34,30.34,30.33,30.34,6400.0,22.2643,22.2643,22.257,22.2643,6400.0
2011-07-22 14:30:00,30.33,30.35,30.33,30.35,4800.0,22.257,22.2717,22.257,22.2717,4800.0
2011-07-22 14:35:00,30.34,30.35,30.33,30.34,6300.0,22.2643,22.2717,22.257,22.2643,6300.0
2011-07-22 14:40:00,30.34,30.34,30.32,30.33,4900.0,22.2643,22.2643,22.2497,22.257,4900.0
2011-07-22 14:45:00,30.33,30.34,30.33,30.33,3800.0,22.257,22.2643,22.257,22.257,3800.0
2011-07-22 14:50:00,30.33,30.33,30.25,30.28,37700.0,22.257,22.257,22.1983,22.2203,37700.0
2011-07-22 14:55:00,30.28,30.31,30.28,30.31,8500.0,22.2203,22.2423,22.2203,22.2423,8500.0
2011-07-22 15:00:00,30.3,30.33,30.3,30.32,13800.0,22.235,22.257,22.235,22.2497,13800.0
2011-07-22 15:05:00,30.32,30.35,30.32,30.34,6700.0,22.2497,22.2717,22.2497,22.2643,6700.0
2011-07-22 15:10:00,30.35,30.35,30.33,30.34,6500.0,22.2717,22.2717,22.257,22.2643,6500.0
2011-07-22 15:15:00,30.33,30.34,30.31,30.34,14400.0,22.257,22.2643,22.2423,22.2643,14400.0
2011-07-22 15:20:00,30.33,30.34,30.32,30.34,7100.0,22.257,22.2643,22.2497,22.2643,7100.0
2011-07-22 15:25:00,30.33,30.33,30.29,30.29,15800.0,22.257,22.257,22.2276,22.2276,15800.0
2011-07-22 15:30:00,30.29,30.32,30.29,30.29,22400.0,22.2276,22.2497,22.2276,22.2276,22400.0
2011-07-22 15:35:00,30.29,30.32,30.29,30.3,20600.0,22.2276,22.2497,22.2276,22.235,20600.0
2011-07-22 15:40:00,30.3,30.3,30.27,30.28,27200.0,22.235,22.235,22.213,22.2203,27200.0
2011-07-22 15:45:00,30.29,30.32,30.26,30.3,55300.0,22.2276,22.2497,22.2056,22.235,55300.0
2011-07-22 15:50:00,30.3,30.3,30.27,30.28,39000.0,22.235,22.235,22.213,22.2203,39000.0
2011-07-22 15:55:00,30.28,30.28,30.27,30.28,55300.0,22.2203,22.2203,22.213,22.2203,55300.0
2011-07-25 09:30:00,29.96,30.05,29.96,30.01,27200.0,21.9855,22.0515,21.9855,22.0222,27200.0
2011-07-25 09:35:00,30.02,30.07,29.98,30.03,9800.0,22.0295,22.0662,22.0002,22.0368,9800.0
2011-07-25 09:40:00,30.04,30.06,29.93,29.99,23100.0,22.0442,22.0589,21.9635,22.0075,23100.0
2011-07-25 09:45:00,29.98,30.01,29.97,29.97,72400.0,22.0002,22.0222,21.9928,21.9928,72400.0
2011-07-25 09:50:00,29.98,29.99,29.9,29.9,12900.0,22.0002,22.0075,21.9414,21.9414,12900.0
2011-07-25 09:55:00,29.89,29.94,29.89,29.93,13400.0,21.9341,21.9708,21.9341,21.9635,13400.0
2011-07-25 10:00:00,29.95,30.0,29.95,29.99,21000.0,21.9781,22.0148,21.9781,22.0075,21000.0
2011-07-25 10:05:00,29.99,30.01,29.99,30.0,50200.0,22.0075,22.0222,22.0075,22.0148,50200.0
2011-07-25 10:10:00,30.0,30.0,29.97,29.97,17100.0,22.0148,22.0148,21.9928,21.9928,17100.0
2011-07-25 10:15:00,29.97,30.0,29.96,30.0,16600.0,21.9928,22.0148,21.9855,22.0148,16600.0
2011-07-25 10:20:00,30.0,30.1,30.0,30.1,46500.0,22.0148,22.0882,22.0148,22.0882,46500.0
2011-07-25 10:25:00,30.1,30.15,30.09,30.1,91900.0,22.0882,22.1249,22.0809,22.0882,91900.0
2011-07-25 10:30:00,30.11,30.12,30.09,30.11,21700.0,22.0956,22.1029,22.0809,22.0956,21700.0
2011-07-25 10:35:00,30.1,30.12,30.09,30.1,17500.0,22.0882,22.1029,22.0809,22.0882,17500.0
2011-07-25 10:40:00,30.09,30.16,30.09,30.13,8100.0,22.0809,22.1322,22.0809,22.1102,8100.0
2011-07-25 10:45:00,30.12,30.13,30.09,30.11,13800.0,22.1029,22.1102,22.0809,22.0956,13800.0
2011-07-25 10:50:00,30.11,30.12,30.09,30.1,20800.0,22.0956,22.1029,22.0809,22.0882,20800.0
2011-07-25 10:55:00,30.11,30.11,30.09,30.11,14100.0,22.0956,22.0956,22.0809,22.0956,14100.0
2011-07-25 11:00:00,30.11,30.15,30.11,30.13,6600.0,22.0956,22.1249,22.0956,22.1102,6600.0
2011-07-25 11:05:00,30.13,30.14,30.1,30.11,10700.0,22.1102,22.1176,22.0882,22.0956,10700.0
2011-07-25 11:10:00,30.11,30.11,30.07,30.09,8400.0,22.0956,22.0956,22.0662,22.0809,8400.0
2011-07-25 11:15:00,30.08,30.1,30.06,30.1,16900.0,22.0735,22.0882,22.0589,22.0882,16900.0
2011-07-25 11:20:00,30.1,30.1,30.06,30.1,28700.0,22.0882,22.0882,22.0589,22.0882,28700.0
2011-07-25 11:25:00,30.1,30.11,30.09,30.1,34400.0,22.0882,22.0956,22.0809,22.0882,34400.0
2011-07-25 11:30:00,30.1,30.1,30.09,30.09,3300.0,22.0882,22.0882,22.0809,22.0809,3300.0
2011-07-25 11:35:00,30.1,30.14,30.09,30.12,18100.0,22.0882,22.1176,22.0809,22.1029,18100.0
2011-07-25 11:40:00,30.12,30.12,30.09,30.11,15900.0,22.1029,22.1029,22.0809,22.0956,15900.0
2011-07-25 11:45:00,30.1,30.13,30.09,30.09,18700.0,22.0882,22.1102,22.0809,22.0809,18700.0
2011-07-25 11:50:00,30.1,30.1,30.08,30.09,19200.0,22.0882,22.0882,22.0735,22.0809,19200.0
2011-07-25 11:55:00,30.1,30.1,30.07,30.08,18000.0,22.0882,22.0882,22.0662,22.0735,18000.0
2011-07-25 12:00:00,30.08,30.11,30.08,30.11,20000.0,22.0735,22.0956,22.0735,22.0956,20000.0
2011-07-25 12:05:00,30.1,30.12,30.08,30.09,22100.0,22.0882,22.1029,22.0735,22.0809,22100.0
2011-07-25 12:10:00,30.08,30.09,30.07,30.09,20900.0,22.0735,22.0809,22.0662,22.0809,20900.0
2011-07-25 12:15:00,30.09,30.09,30.06,30.06,14800.0,22.0809,22.0809,22.0589,22.0589,14800.0
2011-07-25 12:20:00,30.07,30.07,30.06,30.06,15900.0,22.0662,22.0662,22.0589,22.0589,15900.0
2011-07-25 12:25:00,30.06,30.07,30.06,30.06,9400.0,22.0589,22.0662,22.0589,22.0589,9400.0
2011-07-25 12:30:00,30.06,30.11,30.06,30.11,16800.0,22.0589,22.0956,22.0589,22.0956,16800.0
2011-07-25 12:35:00,30.11,30.11,30.09,30.1,12000.0,22.0956,22.0956,22.0809,22.0882,12000.0
2011-07-25 12:40:00,30.1,30.12,30.09,30.12,15900.0,22.0882,22.1029,22.0809,22.1029,15900.0
2011-07-25 12:45:00,30.12,30.13,30.1,30.1,18300.0,22.1029,22.1102,22.0882,22.0882,18300.0
2011-07-25 12:50:00,30.11,30.11,30.09,30.1,13500.0,22.0956,22.0956,22.0809,22.0882,13500.0
2011-07-25 12:55:00,30.1,30.12,30.1,30.11,17500.0,22.0882,22.1029,22.0882,22.0956,17500.0
2011-07-25 13:00:00,30.12,30.12,30.11,30.11,6700.0,22.1029,22.1029,22.0956,22.0956,6700.0
2011-07-25 13:05:00,30.11,30.13,30.11,30.13,15600.0,22.0956,22.1102,22.0956,22.1102,15600.0
2011-07-25 13:10:00,30.13,30.14,30.11,30.13,14300.0,22.1102,22.1176,22.0956,22.1102,14300.0
2011-07-25 13:15:00,30.14,30.14,30.11,30.12,11800.0,22.1176,22.1176,22.0956,22.1029,11800.0
2011-07-25 13:20:00,30.12,30.13,30.11,30.12,16800.0,22.1029,22.1102,22.0956,22.1029,16800.0
2011-07-25 13:25:00,30.11,30.13,30.11,30.12,10200.0,22.0956,22.1102,22.0956,22.1029,10200.0
2011-07-25 13:30:00,30.13,30.13,30.12,30.12,7400.0,22.1102,22.1102,22.1029,22.1029,7400.0
2011-07-25 13:35:00,30.13,30.15,30.12,30.15,23800.0,22.1102,22.1249,22.1029,22.1249,23800.0
2011-07-25 13:40:00,30.14,30.14,30.1,30.1,17900.0,22.1176,22.1176,22.0882,22.0882,17900.0
2011-07-25 13:45:00,30.11,30.11,30.07,30.08,15800.0,22.0956,22.0956,22.0662,22.0735,15800.0
2011-07-25 13:50:00,30.08,30.08,30.07,30.07,12300.0,22.0735,22.0735,22.0662,22.0662,12300.0
2011-07-25 13:55:00,30.07,30.08,30.05,30.06,11600.0,22.0662,22.0735,22.0515,22.0589,11600.0
2011-07-25 14:00:00,30.06,30.11,30.05,30.1,16400.0,22.0589,22.0956,22.0515,22.0882,16400.0
2011-07-25 14:05:00,30.11,30.13,30.09,30.13,27200.0,22.0956,22.1102,22.0809,22.1102,27200.0
2011-07-25 14:10:00,30.13,30.17,30.13,30.16,17700.0,22.1102,22.1396,22.1102,22.1322,17700.0
2011-07-25 14:15:00,30.15,30.15,30.12,30.12,19100.0,22.1249,22.1249,22.1029,22.1029,19100.0
2011-07-25 14:20:00,30.13,30.14,30.12,30.14,5900.0,22.1102,22.1176,22.1029,22.1176,5900.0
2011-07-25 14:25:00,30.14,30.14,30.12,30.14,41800.0,22.1176,22.1176,22.1029,22.1176,41800.0
2011-07-25 14:30:00,30.13,30.14,30.12,30.12,23400.0,22.1102,22.1176,22.1029,22.1029,23400.0
2011-07-25 14:35:00,30.11,30.13,30.09,30.1,21600.0,22.0956,22.1102,22.0809,22.0882,21600.0
2011-07-25 14:40:00,30.09,30.12,30.08,30.1,42500.0,22.0809,22.1029,22.0735,22.0882,42500.0
2011-07-25 14:45:00,30.1,30.11,30.08,30.1,27600.0,22.0882,22.0956,22.0735,22.0882,27600.0
2011-07-25 14:50:00,30.1,30.13,30.09,30.11,14500.0,22.0882,22.1102,22.0809,22.0956,14500.0
2011-07-25 14:55:00,30.11,30.13,30.1,30.11,18500.0,22.0956,22.1102,22.0882,22.0956,18500.0
2011-07-25 15:00:00,30.11,30.11,30.09,30.09,20300.0,22.0956,22.0956,22.0809,22.0809,20300.0
2011-07-25 15:05:00,30.09,30.11,30.09,30.1,25900.0,22.0809,22.0956,22.0809,22.0882,25900.0
2011-07-25 15:10:00,30.1,30.11,30.1,30.1,16500.0,22.0882,22.0956,22.0882,22.0882,16500.0
2011-07-25 15:15:00,30.1,30.12,30.1,30.11,16600.0,22.0882,22.1029,22.0882,22.0956,16600.0
2011-07-25 15:20:00,30.11,30.11,30.1,30.1,19700.0,22.0956,22.0956,22.0882,22.0882,19700.0
2011-07-25 15:25:00,30.1,30.11,30.07,30.1,33800.0,22.0882,22.0956,22.0662,22.0882,33800.0
2011-07-25 15:30:00,30.1,30.13,30.09,30.13,35200.0,22.0882,22.1102,22.0809,22.1102,35200.0
2011-07-25 15:35:00,30.13,30.14,30.12,30.14,21600.0,22.1102,22.1176,22.1029,22.1176,21600.0
2011-07-25 15:40:00,30.13,30.16,30.13,30.13,85000.0,22.1102,22.1322,22.1102,22.1102,85000.0
2011-07-25 15:45:00,30.13,30.14,30.11,30.13,58600.0,22.1102,22.1176,22.0956,22.1102,58600.0
2011-07-25 15:50:00,30.13,30.15,30.13,30.13,72300.0,22.1102,22.1249,22.1102,22.1102,72300.0
2011-07-25 15:55:00,30.14,30.14,30.12,30.14,141800.0,22.1176,22.1176,22.1029,22.1176,141800.0
2011-07-26 09:30:00,30.08,30.08,29.87,29.87,27200.0,22.0735,22.0735,21.9194,21.9194,27200.0
2011-07-26 09:35:00,29.89,29.91,29.85,29.86,9500.0,21.9341,21.9488,21.9048,21.9121,9500.0
2011-07-26 09:40:00,29.85,29.85,29.8,29.81,13900.0,21.9048,21.9048,21.8681,21.8754,13900.0
2011-07-26 09:45:00,29.8,29.8,29.76,29.77,46400.0,21.8681,21.8681,21.8387,21.846,46400.0
2011-07-26 09:50:00,29.78,29.79,29.77,29.78,8200.0,21.8534,21.8607,21.846,21.8534,8200.0
2011-07-26 09:55:00,29.78,29.78,29.71,29.76,30200.0,21.8534,21.8534,21.802,21.8387,30200.0
2011-07-26 10:00:00,29.74,29.83,29.74,29.78,23600.0,21.824,21.8901,21.824,21.8534,23600.0
2011-07-26 10:05:00,29.78,29.79,29.74,29.79,25400.0,21.8534,21.8607,21.824,21.8607,25400.0
2011-07-26 10:10:00,29.78,29.86,29.77,29.86,20700.0,21.8534,21.9121,21.846,21.9121,20700.0
2011-07-26 10:15:00,29.87,29.91,29.87,29.9,17300.0,21.9194,21.9488,21.9194,21.9414,17300.0
2011-07-26 10:20:00,29.91,29.94,29.89,29.93,24200.0,21.9488,21.9708,21.9341,21.9635,24200.0
2011-07-26 10:25:00,29.93,29.95,29.9,29.93,40800.0,21.9635,21.9781,21.9414,21.9635,40800.0
2011-07-26 10:30:00,29.94,29.95,29.91,29.93,25900.0,21.9708,21.9781,21.9488,21.9635,25900.0
2011-07-26 10:35:00,29.92,29.93,29.92,29.93,3100.0,21.9561,21.9635,21.9561,21.9635,3100.0
2011-07-26 10:40:00,29.93,29.99,29.93,29.96,22500.0,21.9635,22.0075,21.9635,21.9855,22500.0
2011-07-26 10:45:00,29.97,29.97,29.93,29.93,27500.0,21.9928,21.9928,21.9635,21.9635,27500.0
2011-07-26 10:50:00,29.93,29.95,29.92,29.95,16400.0,21.9635,21.9781,21.9561,21.9781,16400.0
2011-07-26 10:55:00,29.94,29.95,29.93,29.95,15600.0,21.9708,21.9781,21.9635,21.9781,15600.0
2011-07-26 11:00:00,29.95,29.96,29.94,29.95,13400.0,21.9781,21.9855,21.9708,21.9781,13400.0
2011-07-26 11:05:00,29.95,29.97,29.94,29.96,27400.0,21.9781,21.9928,21.9708,21.9855,27400.0
2011-07-26 11:10:00,29.96,29.98,29.96,29.97,20000.0,21.9855,22.0002,21.9855,21.9928,20000.0
2011-07-26 11:15:00,29.97,29.99,29.97,29.97,23500.0,21.9928,22.0075,21.9928,21.9928,23500.0
2011-07-26 11:20:00,29.98,29.98,29.96,29.98,12800.0,22.0002,22.0002,21.9855,22.0002,12800.0
2011-07-26 11:25:00,29.98,30.0,29.98,30.0,10700.0,22.0002,22.0148,22.0002,22.0148,10700.0
2011-07-26 11:30:00,29.99,30.0,29.97,29.98,13300.0,22.0075,22.0148,21.9928,22.0002,13300.0
2011-07-26 11:35:00,29.97,29.98,29.96,29.96,12800.0,21.9928,22.0002,21.9855,21.9855,12800.0
2011-07-26 11:40:00,29.96,29.97,29.96,29.97,8600.0,21.9855,21.9928,21.9855,21.9928,8600.0
2011-07-26 11:45:00,29.97,29.97,29.96,29.97,6500.0,21.9928,21.9928,21.9855,21.9928,6500.0
2011-07-26 11:50:00,29.97,29.97,29.96,29.97,10600.0,21.9928,21.9928,21.9855,21.9928,10600.0
2011-07-26 11:55:00,29.97,29.97,29.96,29.97,4200.0,21.9928,21.9928,21.9855,21.9928,4200.0
2011-07-26 12:00:00,29.96,29.97,29.96,29.97,3800.0,21.9855,21.9928,21.9855,21.9928,3800.0
2011-07-26 12:05:00,29.97,29.97,29.96,29.97,5300.0,21.9928,21.9928,21.9855,21.9928,5300.0
2011-07-26 12:10:00,29.97,29.97,29.94,29.94,28600.0,21.9928,21.9928,21.9708,21.9708,28600.0
2011-07-26 12:15:00,29.95,29.95,29.93,29.94,44900.0,21.9781,21.9781,21.9635,21.9708,44900.0
2011-07-26 12:20:00,29.95,29.95,29.94,29.94,12400.0,21.9781,21.9781,21.9708,21.9708,12400.0
2011-07-26 12:25:00,29.94,29.95,29.94,29.95,3800.0,21.9708,21.9781,21.9708,21.9781,3800.0
2011-07-26 12:30:00,29.94,29.95,29.92,29.93,12200.0,21.9708,21.9781,21.9561,21.9635,12200.0
2011-07-26 12:35:00,29.92,29.93,29.9,29.9,10500.0,21.9561,21.9635,21.9414,21.9414,10500.0
2011-07-26 12:40:00,29.91,29.92,29.9,29.92,9000.0,21.9488,21.9561,21.9414,21.9561,9000.0
2011-07-26 12:45:00,29.91,29.92,29.87,29.87,19000.0,21.9488,21.9561,21.9194,21.9194,19000.0
2011-07-26 12:50:00,29.87,29.89,29.87,29.89,8000.0,21.9194,21.9341,21.9194,21.9341,8000.0
2011-07-26 12:55:00,29.89,29.91,29.89,29.91,6600.0,21.9341,21.9488,21.9341,21.9488,6600.0
2011-07-26 13:00:00,29.91,29.93,29.9,29.9,21700.0,21.9488,21.9635,21.9414,21.9414,21700.0
2011-07-26 13:05:00,29.9,29.91,29.9,29.9,5300.0,21.9414,21.9488,21.9414,21.9414,5300.0
2011-07-26 13:10:00,29.89,29.89,29.88,29.88,13900.0,21.9341,21.9341,21.9268,21.9268,13900.0
2011-07-26 13:15:00,29.88,29.88,29.86,29.88,13100.0,21.9268,21.9268,21.9121,21.9268,13100.0
2011-07-26 13:20:00,29.87,29.87,29.85,29.85,10200.0,21.9194,21.9194,21.9048,21.9048,10200.0
2011-07-26 13:25:00,29.85,29.88,29.85,29.88,8900.0,21.9048,21.9268,21.9048,21.9268,8900.0
2011-07-26 13:30:00,29.88,29.88,29.87,29.88,3900.0,21.9268,21.9268,21.9194,21.9268,3900.0
2011-07-26 13:35:00,29.88,29.88,29.87,29.88,5800.0,21.9268,21.9268,21.9194,21.9268,5800.0
2011-07-26 13:40:00,29.88,29.88,29.87,29.88,4500.0,21.9268,21.9268,21.9194,21.9268,4500.0
2011-07-26 13:45:00,29.87,29.88,29.85,29.88,18100.0,21.9194,21.9268,21.9048,21.9268,18100.0
2011-07-26 13:50:00,29.88,29.9,29.87,29.89,23400.0,21.9268,21.9414,21.9194,21.9341,23400.0
2011-07-26 13:55:00,29.89,29.89,29.85,29.86,24800.0,21.9341,21.9341,21.9048,21.9121,24800.0
2011-07-26 14:00:00,29.85,29.91,29.84,29.91,26200.0,21.9048,21.9488,21.8974,21.9488,26200.0
2011-07-26 14:05:00,29.91,29.92,29.9,29.92,11600.0,21.9488,21.9561,21.9414,21.9561,11600.0
2011-07-26 14:10:00,29.92,29.96,29.92,29.96,18500.0,21.9561,21.9855,21.9561,21.9855,18500.0
2011-07-26 14:15:00,29.95,29.99,29.95,29.99,15100.0,21.9781,22.0075,21.9781,22.0075,15100.0
2011-07-26 14:20:00,29.99,30.0,29.98,29.98,6900.0,22.0075,22.0148,22.0002,22.0002,6900.0
2011-07-26 14:25:00,29.98,29.98,29.96,29.97,9500.0,22.0002,22.0002,21.9855,21.9928,9500.0
2011-07-26 14:30:00,29.96,29.98,29.96,29.98,35300.0,21.9855,22.0002,21.9855,22.0002,35300.0
2011-07-26 14:35:00,29.98,29.98,29.97,29.98,8600.0,22.0002,22.0002,21.9928,22.0002,8600.0
2011-07-26 14:40:00,29.98,29.98,29.96,29.97,20600.0,22.0002,22.0002,21.9855,21.9928,20600.0
2011-07-26 14:45:00,29.97,29.97,29.94,29.95,24000.0,21.9928,21.9928,21.9708,21.9781,24000.0
2011-07-26 14:50:00,29.94,29.96,29.89,29.89,60400.0,21.9708,21.9855,21.9341,21.9341,60400.0
2011-07-26 14:55:00,29.89,29.9,29.87,29.87,13600.0,21.9341,21.9414,21.9194,21.9194,13600.0
2011-07-26 15:00:00,29.88,29.88,29.87,29.88,10800.0,21.9268,21.9268,21.9194,21.9268,10800.0
2011-07-26 15:05:00,29.88,29.89,29.87,29.89,13400.0,21.9268,21.9341,21.9194,21.9341,13400.0
2011-07-26 15:10:00,29.88,29.9,29.88,29.9,16700.0,21.9268,21.9414,21.9268,21.9414,16700.0
2011-07-26 15:15:00,29.9,29.91,29.88,29.91,21100.0,21.9414,21.9488,21.9268,21.9488,21100.0
2011-07-26 15:20:00,29.91,29.92,29.87,29.88,19300.0,21.9488,21.9561,21.9194,21.9268,19300.0
2011-07-26 15:25:00,29.87,29.9,29.87,29.88,25600.0,21.9194,21.9414,21.9194,21.9268,25600.0
2011-07-26 15:30:00,29.89,29.89,29.83,29.84,63600.0,21.9341,21.9341,21.8901,21.8974,63600.0
2011-07-26 15:35:00,29.83,29.86,29.83,29.85,32800.0,21.8901,21.9121,21.8901,21.9048,32800.0
2011-07-26 15:40:00,29.85,29.86,29.84,29.85,22800.0,21.9048,21.9121,21.8974,21.9048,22800.0
2011-07-26 15:45:00,29.84,29.84,29.8,29.8,75300.0,21.8974,21.8974,21.8681,21.8681,75300.0
2011-07-26 15:50:00,29.8,29.8,29.76,29.8,67300.0,21.8681,21.8681,21.8387,21.8681,67300.0
2011-07-26 15:55:00,29.79,29.84,29.78,29.83,106000.0,21.8607,21.8974,21.8534,21.8901,106000.0
2011-07-27 09:30:00,29.71,29.73,29.53,29.53,34600.0,21.802,21.8167,21.6699,21.6699,34600.0
2011-07-27 09:35:00,29.53,29.55,29.45,29.46,39100.0,21.6699,21.6846,21.6112,21.6186,39100.0
2011-07-27 09:40:00,29.47,29.47,29.41,29.43,21500.0,21.6259,21.6259,21.5819,21.5965,21500.0
2011-07-27 09:45:00,29.42,29.44,29.41,29.43,20000.0,21.5892,21.6039,21.5819,21.5965,20000.0
2011-07-27 09:50:00,29.43,29.43,29.3,29.33,82600.0,21.5965,21.5965,21.5012,21.5232,82600.0
2011-07-27 09:55:00,29.34,29.36,29.27,29.35,38400.0,21.5305,21.5452,21.4791,21.5378,38400.0
2011-07-27 10:00:00,29.36,29.43,29.31,29.39,36100.0,21.5452,21.5965,21.5085,21.5672,36100.0
2011-07-27 10:05:00,29.39,29.4,29.3,29.31,30800.0,21.5672,21.5745,21.5012,21.5085,30800.0
2011-07-27 10:10:00,29.31,29.37,29.31,29.36,27500.0,21.5085,21.5525,21.5085,21.5452,27500.0
2011-07-27 10:15:00,29.37,29.37,29.34,29.37,5200.0,21.5525,21.5525,21.5305,21.5525,5200.0
2011-07-27 10:20:00,29.37,29.39,29.32,29.37,37900.0,21.5525,21.5672,21.5158,21.5525,37900.0
2011-07-27 10:25:00,29.37,29.43,29.37,29.41,28700.0,21.5525,21.5965,21.5525,21.5819,28700.0
2011-07-27 10:30:00,29.42,29.51,29.39,29.5,37600.0,21.5892,21.6553,21.5672,21.6479,37600.0
2011-07-27 10:35:00,29.51,29.55,29.5,29.54,22400.0,21.6553,21.6846,21.6479,21.6773,22400.0
2011-07-27 10:40:00,29.55,29.55,29.48,29.48,33000.0,21.6846,21.6846,21.6332,21.6332,33000.0
2011-07-27 10:45:00,29.48,29.49,29.44,29.48,20500.0,21.6332,21.6406,21.6039,21.6332,20500.0
2011-07-27 10:50:00,29.48,29.54,29.47,29.54,27100.0,21.6332,21.6773,21.6259,21.6773,27100.0
2011-07-27 10:55:00,29.55,29.55,29.52,29.55,23300.0,21.6846,21.6846,21.6626,21.6846,23300.0
2011-07-27 11:00:00,29.55,29.55,29.48,29.48,23600.0,21.6846,21.6846,21.6332,21.6332,23600.0
2011-07-27 11:05:00,29.48,29.5,29.4,29.41,86500.0,21.6332,21.6479,21.5745,21.5819,86500.0
2011-07-27 11:10:00,29.4,29.41,29.39,29.4,20800.0,21.5745,21.5819,21.5672,21.5745,20800.0
2011-07-27 11:15:00,29.4,29.47,29.39,29.47,74100.0,21.5745,21.6259,21.5672,21.6259,74100.0
2011-07-27 11:20:00,29.47,29.5,29.45,29.5,12400.0,21.6259,21.6479,21.6112,21.6479,12400.0
2011-07-27 11:25:00,29.5,29.55,29.5,29.55,10100.0,21.6479,21.6846,21.6479,21.6846,10100.0
2011-07-27 11:30:00,29.55,29.6,29.55,29.58,48500.0,21.6846,21.7213,21.6846,21.7066,48500.0
2011-07-27 11:35:00,29.59,29.59,29.49,29.5,35700.0,21.714,21.714,21.6406,21.6479,35700.0
2011-07-27 11:40:00,29.5,29.51,29.46,29.46,30600.0,21.6479,21.6553,21.6186,21.6186,30600.0
2011-07-27 11:45:00,29.46,29.48,29.45,29.48,17100.0,21.6186,21.6332,21.6112,21.6332,17100.0
2011-07-27 11:50:00,29.47,29.51,29.45,29.47,47000.0,21.6259,21.6553,21.6112,21.6259,47000.0
2011-07-27 11:55:00,29.47,29.49,29.45,29.48,17500.0,21.6259,21.6406,21.6112,21.6332,17500.0
2011-07-27 12:00:00,29.48,29.49,29.48,29.49,14900.0,21.6332,21.6406,21.6332,21.6406,14900.0
2011-07-27 12:05:00,29.49,29.49,29.44,29.44,22800.0,21.6406,21.6406,21.6039,21.6039,22800.0
2011-07-27 12:10:00,29.44,29.52,29.44,29.49,39300.0,21.6039,21.6626,21.6039,21.6406,39300.0
2011-07-27 12:15:00,29.49,29.51,29.48,29.5,15100.0,21.6406,21.6553,21.6332,21.6479,15100.0
2011-07-27 12:20:00,29.51,29.54,29.49,29.5,23600.0,21.6553,21.6773,21.6406,21.6479,23600.0
2011-07-27 12:25:00,29.5,29.51,29.49,29.51,9400.0,21.6479,21.6553,21.6406,21.6553,9400.0
2011-07-27 12:30:00,29.51,29.55,29.5,29.53,17000.0,21.6553,21.6846,21.6479,21.6699,17000.0
2011-07-27 12:35:00,29.53,29.54,29.53,29.53,4100.0,21.6699,21.6773,21.6699,21.6699,4100.0
2011-07-27 12:40:00,29.54,29.55,29.53,29.55,9500.0,21.6773,21.6846,21.6699,21.6846,9500.0
2011-07-27 12:45:00,29.54,29.56,29.54,29.54,16300.0,21.6773,21.6919,21.6773,21.6773,16300.0
2011-07-27 12:50:00,29.54,29.54,29.53,29.54,9500.0,21.6773,21.6773,21.6699,21.6773,9500.0
2011-07-27 12:55:00,29.54,29.54,29.51,29.51,15500.0,21.6773,21.6773,21.6553,21.6553,15500.0
2011-07-27 13:00:00,29.52,29.54,29.51,29.54,12300.0,21.6626,21.6773,21.6553,21.6773,12300.0
2011-07-27 13:05:00,29.53,29.59,29.53,29.59,22000.0,21.6699,21.714,21.6699,21.714,22000.0
2011-07-27 13:10:00,29.59,29.6,29.56,29.57,18800.0,21.714,21.7213,21.6919,21.6993,18800.0
2011-07-27 13:15:00,29.55,29.55,29.52,29.53,16700.0,21.6846,21.6846,21.6626,21.6699,16700.0
2011-07-27 13:20:00,29.54,29.55,29.52,29.55,9800.0,21.6773,21.6846,21.6626,21.6846,9800.0
2011-07-27 13:25:00,29.55,29.57,29.55,29.57,7100.0,21.6846,21.6993,21.6846,21.6993,7100.0
2011-07-27 13:30:00,29.57,29.57,29.56,29.56,5200.0,21.6993,21.6993,21.6919,21.6919,5200.0
2011-07-27 13:35:00,29.57,29.57,29.56,29.57,6300.0,21.6993,21.6993,21.6919,21.6993,6300.0
2011-07-27 13:40:00,29.57,29.66,29.57,29.64,30400.0,21.6993,21.7653,21.6993,21.7507,30400.0
2011-07-27 13:45:00,29.64,29.65,29.62,29.62,14200.0,21.7507,21.758,21.736,21.736,14200.0
2011-07-27 13:50:00,29.62,29.65,29.61,29.65,9600.0,21.736,21.758,21.7286,21.758,9600.0
2011-07-27 13:55:00,29.65,29.65,29.64,29.65,6500.0,21.758,21.758,21.7507,21.758,6500.0
2011-07-27 14:00:00,29.65,29.66,29.64,29.65,36300.0,21.758,21.7653,21.7507,21.758,36300.0
2011-07-27 14:05:00,29.65,29.69,29.65,29.69,11000.0,21.758,21.7873,21.758,21.7873,11000.0
2011-07-27 14:10:00,29.69,29.69,29.65,29.66,24400.0,21.7873,21.7873,21.758,21.7653,24400.0
2011-07-27 14:15:00,29.65,29.66,29.64,29.65,8700.0,21.758,21.7653,21.7507,21.758,8700.0
2011-07-27 14:20:00,29.64,29.65,29.64,29.65,3700.0,21.7507,21.758,21.7507,21.758,3700.0
2011-07-27 14:25:00,29.65,29.65,29.6,29.6,28000.0,21.758,21.758,21.7213,21.7213,28000.0
2011-07-27 14:30:00,29.6,29.6,29.55,29.55,15100.0,21.7213,21.7213,21.6846,21.6846,15100.0
2011-07-27 14:35:00,29.56,29.57,29.49,29.52,61900.0,21.6919,21.6993,21.6406,21.6626,61900.0
2011-07-27 14:40:00,29.52,29.54,29.48,29.52,22300.0,21.6626,21.6773,21.6332,21.6626,22300.0
2011-07-27 14:45:00,29.52,29.53,29.52,29.53,16000.0,21.6626,21.6699,21.6626,21.6699,16000.0
2011-07-27 14:50:00,29.53,29.53,29.48,29.52,22600.0,21.6699,21.6699,21.6332,21.6626,22600.0
2011-07-27 14:55:00,29.53,29.53,29.48,29.52,27500.0,21.6699,21.6699,21.6332,21.6626,27500.0
2011-07-27 15:00:00,29.52,29.55,29.52,29.53,20900.0,21.6626,21.6846,21.6626,21.6699,20900.0
2011-07-27 15:05:00,29.53,29.54,29.48,29.48,32000.0,21.6699,21.6773,21.6332,21.6332,32000.0
2011-07-27 15:10:00,29.49,29.49,29.46,29.47,31200.0,21.6406,21.6406,21.6186,21.6259,31200.0
2011-07-27 15:15:00,29.47,29.48,29.44,29.46,63900.0,21.6259,21.6332,21.6039,21.6186,63900.0
2011-07-27 15:20:00,29.46,29.48,29.45,29.48,50200.0,21.6186,21.6332,21.6112,21.6332,50200.0
2011-07-27 15:25:00,29.48,29.52,29.47,29.51,25700.0,21.6332,21.6626,21.6259,21.6553,25700.0
2011-07-27 15:30:00,29.52,29.56,29.51,29.54,26000.0,21.6626,21.6919,21.6553,21.6773,26000.0
2011-07-27 15:35:00,29.54,29.55,29.51,29.51,40100.0,21.6773,21.6846,21.6553,21.6553,40100.0
2011-07-27 15:40:00,29.51,29.53,29.5,29.51,72000.0,21.6553,21.6699,21.6479,21.6553,72000.0
2011-07-27 15:45:00,29.51,29.52,29.47,29.49,83400.0,21.6553,21.6626,21.6259,21.6406,83400.0
2011-07-27 15:50:00,29.5,29.59,29.48,29.58,122500.0,21.6479,21.714,21.6332,21.7066,122500.0
2011-07-27 15:55:00,29.57,29.58,29.54,29.54,101300.0,21.6993,21.7066,21.6773,21.6773,101300.0
2011-07-28 09:30:00,29.3,29.43,29.29,29.34,38900.0,21.5012,21.5965,21.4938,21.5305,38900.0
2011-07-28 09:35:00,29.28,29.28,28.83,28.85,100200.0,21.4865,21.4865,21.1563,21.1709,100200.0
2011-07-28 09:40:00,28.85,28.85,28.46,28.64,208600.0,21.1709,21.1709,20.8847,21.0168,208600.0
2011-07-28 09:45:00,28.65,28.74,28.61,28.73,146000.0,21.0242,21.0902,20.9948,21.0829,146000.0
2011-07-28 09:50:00,28.74,28.77,28.73,28.75,119300.0,21.0902,21.1122,21.0829,21.0975,119300.0
2011-07-28 09:55:00,28.75,28.79,28.7,28.71,180800.0,21.0975,21.1269,21.0609,21.0682,180800.0
2011-07-28 10:00:00,28.71,28.71,28.63,28.64,122000.0,21.0682,21.0682,21.0095,21.0168,122000.0
2011-07-28 10:05:00,28.64,28.82,28.62,28.82,60300.0,21.0168,21.1489,21.0021,21.1489,60300.0
2011-07-28 10:10:00,28.81,28.91,28.77,28.89,140200.0,21.1416,21.215,21.1122,21.2003,140200.0
2011-07-28 10:15:00,28.9,28.91,28.85,28.89,160800.0,21.2076,21.215,21.1709,21.2003,160800.0
2011-07-28 10:20:00,28.9,28.93,28.89,28.93,181900.0,21.2076,21.2296,21.2003,21.2296,181900.0
2011-07-28 10:25:00,28.92,29.01,28.91,29.0,177000.0,21.2223,21.2883,21.215,21.281,177000.0
2011-07-28 10:30:00,28.99,29.01,28.95,28.95,19400.0,21.2737,21.2883,21.2443,21.2443,19400.0
2011-07-28 10:35:00,28.95,29.02,28.92,29.02,57700.0,21.2443,21.2957,21.2223,21.2957,57700.0
2011-07-28 10:40:00,29.02,29.15,29.01,29.15,54100.0,21.2957,21.3911,21.2883,21.3911,54100.0
2011-07-28 10:45:00,29.14,29.15,29.01,29.04,34200.0,21.3837,21.3911,21.2883,21.3104,34200.0
2011-07-28 10:50:00,29.05,29.07,29.0,29.0,36100.0,21.3177,21.3324,21.281,21.281,36100.0
2011-07-28 10:55:00,29.0,29.0,28.95,28.96,20700.0,21.281,21.281,21.2443,21.2516,20700.0
2011-07-28 11:00:00,28.96,28.97,28.95,28.97,24000.0,21.2516,21.259,21.2443,21.259,24000.0
2011-07-28 11:05:00,28.96,28.99,28.94,28.97,37600.0,21.2516,21.2737,21.237,21.259,37600.0
2011-07-28 11:10:00,28.98,28.98,28.94,28.96,13900.0,21.2663,21.2663,21.237,21.2516,13900.0
2011-07-28 11:15:00,28.96,28.96,28.91,28.92,49800.0,21.2516,21.2516,21.215,21.2223,49800.0
2011-07-28 11:20:00,28.93,29.02,28.92,28.98,64500.0,21.2296,21.2957,21.2223,21.2663,64500.0
2011-07-28 11:25:00,28.98,29.02,28.95,28.96,56200.0,21.2663,21.2957,21.2443,21.2516,56200.0
2011-07-28 11:30:00,28.96,28.97,28.95,28.95,15500.0,21.2516,21.259,21.2443,21.2443,15500.0
2011-07-28 11:35:00,28.95,28.96,28.93,28.96,62100.0,21.2443,21.2516,21.2296,21.2516,62100.0
2011-07-28 11:40:00,28.96,28.97,28.95,28.96,15300.0,21.2516,21.259,21.2443,21.2516,15300.0
2011-07-28 11:45:00,28.96,28.97,28.95,28.96,21500.0,21.2516,21.259,21.2443,21.2516,21500.0
2011-07-28 11:50:00,28.95,29.0,28.95,28.98,45500.0,21.2443,21.281,21.2443,21.2663,45500.0
2011-07-28 11:55:00,28.98,28.99,28.97,28.98,24100.0,21.2663,21.2737,21.259,21.2663,24100.0
2011-07-28 12:00:00,28.98,29.0,28.98,29.0,26400.0,21.2663,21.281,21.2663,21.281,26400.0
2011-07-28 12:05:00,29.0,29.0,28.94,28.95,42200.0,21.281,21.281,21.237,21.2443,42200.0
2011-07-28 12:10:00,28.95,28.96,28.94,28.95,21300.0,21.2443,21.2516,21.237,21.2443,21300.0
2011-07-28 12:15:00,28.95,28.96,28.95,28.96,29000.0,21.2443,21.2516,21.2443,21.2516,29000.0
2011-07-28 12:20:00,28.95,28.95,28.93,28.93,36100.0,21.2443,21.2443,21.2296,21.2296,36100.0
2011-07-28 12:25:00,28.94,28.95,28.93,28.93,28000.0,21.237,21.2443,21.2296,21.2296,28000.0
2011-07-28 12:30:00,28.94,28.95,28.93,28.95,11200.0,21.237,21.2443,21.2296,21.2443,11200.0
2011-07-28 12:35:00,28.95,28.95,28.93,28.95,40800.0,21.2443,21.2443,21.2296,21.2443,40800.0
2011-07-28 12:40:00,28.94,28.95,28.93,28.94,28500.0,21.237,21.2443,21.2296,21.237,28500.0
2011-07-28 12:45:00,28.94,28.94,28.91,28.92,107100.0,21.237,21.237,21.215,21.2223,107100.0
2011-07-28 12:50:00,28.91,28.95,28.91,28.94,82400.0,21.215,21.2443,21.215,21.237,82400.0
2011-07-28 12:55:00,28.95,28.95,28.91,28.92,37300.0,21.2443,21.2443,21.215,21.2223,37300.0
2011-07-28 13:00:00,28.91,28.93,28.9,28.9,78500.0,21.215,21.2296,21.2076,21.2076,78500.0
2011-07-28 13:05:00,28.9,28.9,28.87,28.9,92000.0,21.2076,21.2076,21.1856,21.2076,92000.0
2011-07-28 13:10:00,28.89,28.94,28.88,28.88,69200.0,21.2003,21.237,21.1929,21.1929,69200.0
2011-07-28 13:15:00,28.87,28.92,28.87,28.9,28300.0,21.1856,21.2223,21.1856,21.2076,28300.0
2011-07-28 13:20:00,28.91,28.91,28.88,28.89,18600.0,21.215,21.215,21.1929,21.2003,18600.0
2011-07-28 13:25:00,28.89,28.94,28.89,28.94,36800.0,21.2003,21.237,21.2003,21.237,36800.0
2011-07-28 13:30:00,28.93,28.95,28.92,28.95,16400.0,21.2296,21.2443,21.2223,21.2443,16400.0
2011-07-28 13:35:00,28.94,28.95,28.84,28.9,94900.0,21.237,21.2443,21.1636,21.2076,94900.0
2011-07-28 13:40:00,28.9,28.95,28.9,28.9,27000.0,21.2076,21.2443,21.2076,21.2076,27000.0
2011-07-28 13:45:00,28.9,28.92,28.87,28.92,52600.0,21.2076,21.2223,21.1856,21.2223,52600.0
2011-07-28 13:50:00,28.92,28.96,28.92,28.93,29000.0,21.2223,21.2516,21.2223,21.2296,29000.0
2011-07-28 13:55:00,28.93,28.95,28.93,28.94,13000.0,21.2296,21.2443,21.2296,21.237,13000.0
2011-07-28 14:00:00,28.93,28.93,28.91,28.91,25200.0,21.2296,21.2296,21.215,21.215,25200.0
2011-07-28 14:05:00,28.91,28.91,28.87,28.88,33500.0,21.215,21.215,21.1856,21.1929,33500.0
2011-07-28 14:10:00,28.87,28.89,28.83,28.87,93100.0,21.1856,21.2003,21.1563,21.1856,93100.0
2011-07-28 14:15:00,28.86,28.93,28.86,28.91,25700.0,21.1783,21.2296,21.1783,21.215,25700.0
2011-07-28 14:20:00,28.9,28.95,28.9,28.93,41100.0,21.2076,21.2443,21.2076,21.2296,41100.0
2011-07-28 14:25:00,28.93,28.94,28.91,28.91,32600.0,21.2296,21.237,21.215,21.215,32600.0
2011-07-28 14:30:00,28.92,28.95,28.89,28.9,68200.0,21.2223,21.2443,21.2003,21.2076,68200.0
2011-07-28 14:35:00,28.9,28.91,28.88,28.9,23900.0,21.2076,21.215,21.1929,21.2076,23900.0
2011-07-28 14:40:00,28.9,28.91,28.89,28.89,27300.0,21.2076,21.215,21.2003,21.2003,27300.0
2011-07-28 14:45:00,28.89,28.9,28.88,28.9,20700.0,21.2003,21.2076,21.1929,21.2076,20700.0
2011-07-28 14:50:00,28.89,28.9,28.88,28.89,33700.0,21.2003,21.2076,21.1929,21.2003,33700.0
2011-07-28 14:55:00,28.88,28.89,28.84,28.87,30400.0,21.1929,21.2003,21.1636,21.1856,30400.0
2011-07-28 15:00:00,28.87,28.87,28.84,28.84,48200.0,21.1856,21.1856,21.1636,21.1636,48200.0
2011-07-28 15:05:00,28.84,28.85,28.83,28.84,30900.0,21.1636,21.1709,21.1563,21.1636,30900.0
2011-07-28 15:10:00,28.83,28.84,28.83,28.84,22000.0,21.1563,21.1636,21.1563,21.1636,22000.0
2011-07-28 15:15:00,28.83,28.87,28.83,28.87,101500.0,21.1563,21.1856,21.1563,21.1856,101500.0
2011-07-28 15:20:00,28.86,28.86,28.83,28.84,80800.0,21.1783,21.1783,21.1563,21.1636,80800.0
2011-07-28 15:25:00,28.84,28.84,28.8,28.8,115600.0,21.1636,21.1636,21.1342,21.1342,115600.0
2011-07-28 15:30:00,28.8,28.83,28.76,28.79,140400.0,21.1342,21.1563,21.1049,21.1269,140400.0
2011-07-28 15:35:00,28.8,28.83,28.79,28.81,104700.0,21.1342,21.1563,21.1269,21.1416,104700.0
2011-07-28 15:40:00,28.8,28.81,28.74,28.75,167900.0,21.1342,21.1416,21.0902,21.0975,167900.0
2011-07-28 15:45:00,28.75,28.76,28.69,28.74,167300.0,21.0975,21.1049,21.0535,21.0902,167300.0
2011-07-28 15:50:00,28.74,28.75,28.73,28.74,181400.0,21.0902,21.0975,21.0829,21.0902,181400.0
2011-07-28 15:55:00,28.75,28.75,28.74,28.75,154800.0,21.0975,21.0975,21.0902,21.0975,154800.0
2011-07-29 09:30:00,28.64,28.82,28.46,28.8,79400.0,21.0168,21.1489,20.8847,21.1342,79400.0
2011-07-29 09:35:00,28.85,29.21,28.85,29.21,120000.0,21.1709,21.4351,21.1709,21.4351,120000.0
2011-07-29 09:40:00,29.2,29.25,29.11,29.14,67500.0,21.4278,21.4645,21.3617,21.3837,67500.0
2011-07-29 09:45:00,29.14,29.19,29.09,29.18,53100.0,21.3837,21.4204,21.347,21.4131,53100.0
2011-07-29 09:50:00,29.18,29.35,29.16,29.3,37400.0,21.4131,21.5378,21.3984,21.5012,37400.0
2011-07-29 09:55:00,29.29,29.35,29.28,29.29,41900.0,21.4938,21.5378,21.4865,21.4938,41900.0
2011-07-29 10:00:00,29.29,29.3,29.18,29.22,43500.0,21.4938,21.5012,21.4131,21.4424,43500.0
2011-07-29 10:05:00,29.22,29.28,29.19,29.23,53100.0,21.4424,21.4865,21.4204,21.4498,53100.0
2011-07-29 10:10:00,29.22,29.22,29.12,29.13,34700.0,21.4424,21.4424,21.3691,21.3764,34700.0
2011-07-29 10:15:00,29.13,29.17,29.1,29.1,40000.0,21.3764,21.4058,21.3544,21.3544,40000.0
2011-07-29 10:20:00,29.11,29.17,29.04,29.16,60300.0,21.3617,21.4058,21.3104,21.3984,60300.0
2011-07-29 10:25:00,29.17,29.27,29.15,29.25,54500.0,21.4058,21.4791,21.3911,21.4645,54500.0
2011-07-29 10:30:00,29.26,29.28,29.19,29.27,29600.0,21.4718,21.4865,21.4204,21.4791,29600.0
2011-07-29 10:35:00,29.27,29.28,29.19,29.21,37900.0,21.4791,21.4865,21.4204,21.4351,37900.0
2011-07-29 10:40:00,29.21,29.22,29.15,29.19,26900.0,21.4351,21.4424,21.3911,21.4204,26900.0
2011-07-29 10:45:00,29.19,29.29,29.13,29.29,53700.0,21.4204,21.4938,21.3764,21.4938,53700.0
2011-07-29 10:50:00,29.29,29.4,29.29,29.39,60800.0,21.4938,21.5745,21.4938,21.5672,60800.0
2011-07-29 10:55:00,29.39,29.45,29.35,29.35,56500.0,21.5672,21.6112,21.5378,21.5378,56500.0
2011-07-29 11:00:00,29.35,29.42,29.33,29.4,69800.0,21.5378,21.5892,21.5232,21.5745,69800.0
2011-07-29 11:05:00,29.41,29.55,29.4,29.55,46600.0,21.5819,21.6846,21.5745,21.6846,46600.0
2011-07-29 11:10:00,29.56,29.59,29.55,29.58,50800.0,21.6919,21.714,21.6846,21.7066,50800.0
2011-07-29 11:15:00,29.57,29.62,29.56,29.62,55700.0,21.6993,21.736,21.6919,21.736,55700.0
2011-07-29 11:20:00,29.61,29.69,29.61,29.65,56000.0,21.7286,21.7873,21.7286,21.758,56000.0
2011-07-29 11:25:00,29.65,29.76,29.65,29.74,85400.0,21.758,21.8387,21.758,21.824,85400.0
2011-07-29 11:30:00,29.74,29.74,29.62,29.63,65100.0,21.824,21.824,21.736,21.7433,65100.0
2011-07-29 11:35:00,29.63,29.67,29.59,29.6,32000.0,21.7433,21.7727,21.714,21.7213,32000.0
2011-07-29 11:40:00,29.6,29.61,29.57,29.57,51800.0,21.7213,21.7286,21.6993,21.6993,51800.0
2011-07-29 11:45:00,29.57,29.58,29.44,29.5,67400.0,21.6993,21.7066,21.6039,21.6479,67400.0
2011-07-29 11:50:00,29.5,29.53,29.45,29.45,28800.0,21.6479,21.6699,21.6112,21.6112,28800.0
2011-07-29 11:55:00,29.46,29.46,29.39,29.4,120500.0,21.6186,21.6186,21.5672,21.5745,120500.0
2011-07-29 12:00:00,29.4,29.44,29.32,29.34,61500.0,21.5745,21.6039,21.5158,21.5305,61500.0
2011-07-29 12:05:00,29.33,29.34,29.28,29.29,49700.0,21.5232,21.5305,21.4865,21.4938,49700.0
2011-07-29 12:10:00,29.28,29.28,29.2,29.23,61900.0,21.4865,21.4865,21.4278,21.4498,61900.0
2011-07-29 12:15:00,29.22,29.23,29.2,29.22,29600.0,21.4424,21.4498,21.4278,21.4424,29600.0
2011-07-29 12:20:00,29.21,29.25,29.19,29.25,34500.0,21.4351,21.4645,21.4204,21.4645,34500.0
2011-07-29 12:25:00,29.25,29.25,29.23,29.24,20000.0,21.4645,21.4645,21.4498,21.4571,20000.0
2011-07-29 12:30:00,29.24,29.3,29.24,29.25,33900.0,21.4571,21.5012,21.4571,21.4645,33900.0
2011-07-29 12:35:00,29.25,29.3,29.24,29.3,32800.0,21.4645,21.5012,21.4571,21.5012,32800.0
2011-07-29 12:40:00,29.29,29.32,29.28,29.31,15900.0,21.4938,21.5158,21.4865,21.5085,15900.0
2011-07-29 12:45:00,29.31,29.32,29.24,29.24,26200.0,21.5085,21.5158,21.4571,21.4571,26200.0
2011-07-29 12:50:00,29.25,29.27,29.23,29.24,26100.0,21.4645,21.4791,21.4498,21.4571,26100.0
2011-07-29 12:55:00,29.24,29.26,29.18,29.18,29500.0,21.4571,21.4718,21.4131,21.4131,29500.0
2011-07-29 13:00:00,29.18,29.21,29.17,29.18,35000.0,21.4131,21.4351,21.4058,21.4131,35000.0
2011-07-29 13:05:00,29.19,29.21,29.18,29.21,17900.0,21.4204,21.4351,21.4131,21.4351,17900.0
2011-07-29 13:10:00,29.21,29.21,29.17,29.17,22000.0,21.4351,21.4351,21.4058,21.4058,22000.0
2011-07-29 13:15:00,29.17,29.18,29.14,29.17,18700.0,21.4058,21.4131,21.3837,21.4058,18700.0
2011-07-29 13:20:00,29.18,29.2,29.17,29.2,16800.0,21.4131,21.4278,21.4058,21.4278,16800.0
2011-07-29 13:25:00,29.2,29.23,29.19,29.22,19000.0,21.4278,21.4498,21.4204,21.4424,19000.0
2011-07-29 13:30:00,29.22,29.23,29.15,29.17,46400.0,21.4424,21.4498,21.3911,21.4058,46400.0
2011-07-29 13:35:00,29.17,29.18,29.14,29.15,40500.0,21.4058,21.4131,21.3837,21.3911,40500.0
2011-07-29 13:40:00,29.14,29.15,29.1,29.12,25400.0,21.3837,21.3911,21.3544,21.3691,25400.0
2011-07-29 13:45:00,29.11,29.13,29.11,29.13,26400.0,21.3617,21.3764,21.3617,21.3764,26400.0
2011-07-29 13:50:00,29.13,29.15,29.11,29.11,24400.0,21.3764,21.3911,21.3617,21.3617,24400.0
2011-07-29 13:55:00,29.11,29.12,29.08,29.1,49100.0,21.3617,21.3691,21.3397,21.3544,49100.0
2011-07-29 14:00:00,29.1,29.13,29.09,29.1,39500.0,21.3544,21.3764,21.347,21.3544,39500.0
2011-07-29 14:05:00,29.1,29.14,29.1,29.11,42500.0,21.3544,21.3837,21.3544,21.3617,42500.0
2011-07-29 14:10:00,29.1,29.11,29.09,29.11,15200.0,21.3544,21.3617,21.347,21.3617,15200.0
2011-07-29 14:15:00,29.1,29.11,29.1,29.1,19100.0,21.3544,21.3617,21.3544,21.3544,19100.0
2011-07-29 14:20:00,29.1,29.11,29.1,29.11,17200.0,21.3544,21.3617,21.3544,21.3617,17200.0
2011-07-29 14:25:00,29.1,29.12,29.1,29.12,28200.0,21.3544,21.3691,21.3544,21.3691,28200.0
2011-07-29 14:30:00,29.12,29.13,29.11,29.11,27700.0,21.3691,21.3764,21.3617,21.3617,27700.0
2011-07-29 14:35:00,29.12,29.16,29.11,29.16,35700.0,21.3691,21.3984,21.3617,21.3984,35700.0
2011-07-29 14:40:00,29.16,29.18,29.14,29.16,35500.0,21.3984,21.4131,21.3837,21.3984,35500.0
2011-07-29 14:45:00,29.16,29.18,29.15,29.16,51900.0,21.3984,21.4131,21.3911,21.3984,51900.0
2011-07-29 14:50:00,29.16,29.17,29.12,29.12,71700.0,21.3984,21.4058,21.3691,21.3691,71700.0
2011-07-29 14:55:00,29.13,29.14,29.07,29.09,36600.0,21.3764,21.3837,21.3324,21.347,36600.0
2011-07-29 15:00:00,29.08,29.12,29.06,29.11,50200.0,21.3397,21.3691,21.325,21.3617,50200.0
2011-07-29 15:05:00,29.12,29.16,29.12,29.16,15200.0,21.3691,21.3984,21.3691,21.3984,15200.0
2011-07-29 15:10:00,29.16,29.19,29.15,29.16,64900.0,21.3984,21.4204,21.3911,21.3984,64900.0
2011-07-29 15:15:00,29.16,29.2,29.13,29.14,66000.0,21.3984,21.4278,21.3764,21.3837,66000.0
2011-07-29 15:20:00,29.14,29.15,29.1,29.13,55500.0,21.3837,21.3911,21.3544,21.3764,55500.0
2011-07-29 15:25:00,29.13,29.16,29.13,29.14,45600.0,21.3764,21.3984,21.3764,21.3837,45600.0
2011-07-29 15:30:00,29.14,29.15,29.08,29.09,60100.0,21.3837,21.3911,21.3397,21.347,60100.0
2011-07-29 15:35:00,29.1,29.1,29.06,29.1,55900.0,21.3544,21.3544,21.325,21.3544,55900.0
2011-07-29 15:40:00,29.1,29.1,29.08,29.08,50200.0,21.3544,21.3544,21.3397,21.3397,50200.0
2011-07-29 15:45:00,29.08,29.08,29.01,29.04,189900.0,21.3397,21.3397,21.2883,21.3104,189900.0
2011-07-29 15:50:00,29.03,29.08,29.02,29.06,113100.0,21.303,21.3397,21.2957,21.325,113100.0
2011-07-29 15:55:00,29.06,29.1,29.04,29.05,246700.0,21.325,21.3544,21.3104,21.3177,246700.0
2011-08-01 09:30:00,29.21,29.35,29.18,29.29,57900.0,21.4351,21.5378,21.4131,21.4938,57900.0
2011-08-01 09:35:00,29.28,29.44,29.18,29.41,60700.0,21.4865,21.6039,21.4131,21.5819,60700.0
2011-08-01 09:40:00,29.41,29.41,29.28,29.29,35200.0,21.5819,21.5819,21.4865,21.4938,35200.0
2011-08-01 09:45:00,29.29,29.3,29.16,29.21,62300.0,21.4938,21.5012,21.3984,21.4351,62300.0
2011-08-01 09:50:00,29.21,29.27,29.15,29.16,77600.0,21.4351,21.4791,21.3911,21.3984,77600.0
2011-08-01 09:55:00,29.16,29.17,29.14,29.14,23700.0,21.3984,21.4058,21.3837,21.3837,23700.0
2011-08-01 10:00:00,29.14,29.15,28.84,28.88,112100.0,21.3837,21.3911,21.1636,21.1929,112100.0
2011-08-01 10:05:00,28.89,28.97,28.86,28.97,96400.0,21.2003,21.259,21.1783,21.259,96400.0
2011-08-01 10:10:00,28.97,29.03,28.92,29.01,49300.0,21.259,21.303,21.2223,21.2883,49300.0
2011-08-01 10:15:00,29.0,29.04,28.99,29.0,41900.0,21.281,21.3104,21.2737,21.281,41900.0
2011-08-01 10:20:00,28.99,29.02,28.92,28.95,72700.0,21.2737,21.2957,21.2223,21.2443,72700.0
2011-08-01 10:25:00,28.96,29.01,28.93,28.97,35800.0,21.2516,21.2883,21.2296,21.259,35800.0
2011-08-01 10:30:00,28.96,28.98,28.83,28.85,236800.0,21.2516,21.2663,21.1563,21.1709,236800.0
2011-08-01 10:35:00,28.85,28.88,28.81,28.85,92000.0,21.1709,21.1929,21.1416,21.1709,92000.0
2011-08-01 10:40:00,28.85,28.91,28.82,28.88,34200.0,21.1709,21.215,21.1489,21.1929,34200.0
2011-08-01 10:45:00,28.89,28.91,28.86,28.9,28500.0,21.2003,21.215,21.1783,21.2076,28500.0
2011-08-01 10:50:00,28.9,28.94,28.89,28.91,55900.0,21.2076,21.237,21.2003,21.215,55900.0
2011-08-01 10:55:00,28.91,28.95,28.9,28.95,34300.0,21.215,21.2443,21.2076,21.2443,34300.0
2011-08-01 11:00:00,28.94,28.95,28.89,28.92,73700.0,21.237,21.2443,21.2003,21.2223,73700.0
2011-08-01 11:05:00,28.92,28.93,28.88,28.92,30200.0,21.2223,21.2296,21.1929,21.2223,30200.0
2011-08-01 11:10:00,28.93,28.93,28.84,28.87,31800.0,21.2296,21.2296,21.1636,21.1856,31800.0
2011-08-01 11:15:00,28.86,28.86,28.78,28.84,103900.0,21.1783,21.1783,21.1196,21.1636,103900.0
2011-08-01 11:20:00,28.84,28.88,28.83,28.85,24700.0,21.1636,21.1929,21.1563,21.1709,24700.0
2011-08-01 11:25:00,28.85,28.89,28.84,28.89,13100.0,21.1709,21.2003,21.1636,21.2003,13100.0
2011-08-01 11:30:00,28.89,28.9,28.8,28.82,56400.0,21.2003,21.2076,21.1342,21.1489,56400.0
2011-08-01 11:35:00,28.82,28.85,28.77,28.8,69800.0,21.1489,21.1709,21.1122,21.1342,69800.0
2011-08-01 11:40:00,28.8,28.85,28.77,28.8,42300.0,21.1342,21.1709,21.1122,21.1342,42300.0
2011-08-01 11:45:00,28.81,28.84,28.75,28.76,86300.0,21.1416,21.1636,21.0975,21.1049,86300.0
2011-08-01 11:50:00,28.76,28.77,28.71,28.74,63100.0,21.1049,21.1122,21.0682,21.0902,63100.0
2011-08-01 11:55:00,28.74,28.75,28.7,28.71,29700.0,21.0902,21.0975,21.0609,21.0682,29700.0
2011-08-01 12:00:00,28.71,28.74,28.7,28.72,47300.0,21.0682,21.0902,21.0609,21.0755,47300.0
2011-08-01 12:05:00,28.72,28.75,28.68,28.75,53100.0,21.0755,21.0975,21.0462,21.0975,53100.0
2011-08-01 12:10:00,28.74,28.75,28.68,28.68,29900.0,21.0902,21.0975,21.0462,21.0462,29900.0
2011-08-01 12:15:00,28.69,28.7,28.66,28.67,25000.0,21.0535,21.0609,21.0315,21.0388,25000.0
2011-08-01 12:20:00,28.67,28.69,28.64,28.67,23700.0,21.0388,21.0535,21.0168,21.0388,23700.0
2011-08-01 12:25:00,28.67,28.77,28.67,28.76,32000.0,21.0388,21.1122,21.0388,21.1049,32000.0
2011-08-01 12:30:00,28.75,28.77,28.73,28.74,32900.0,21.0975,21.1122,21.0829,21.0902,32900.0
2011-08-01 12:35:00,28.73,28.75,28.72,28.74,23100.0,21.0829,21.0975,21.0755,21.0902,23100.0
2011-08-01 12:40:00,28.74,28.75,28.71,28.71,14100.0,21.0902,21.0975,21.0682,21.0682,14100.0
2011-08-01 12:45:00,28.71,28.77,28.71,28.77,14200.0,21.0682,21.1122,21.0682,21.1122,14200.0
2011-08-01 12:50:00,28.76,28.81,28.76,28.8,15200.0,21.1049,21.1416,21.1049,21.1342,15200.0
2011-08-01 12:55:00,28.81,28.81,28.75,28.77,41800.0,21.1416,21.1416,21.0975,21.1122,41800.0
2011-08-01 13:00:00,28.77,28.79,28.76,28.78,38100.0,21.1122,21.1269,21.1049,21.1196,38100.0
2011-08-01 13:05:00,28.78,28.78,28.75,28.75,22900.0,21.1196,21.1196,21.0975,21.0975,22900.0
2011-08-01 13:10:00,28.75,28.78,28.75,28.78,15600.0,21.0975,21.1196,21.0975,21.1196,15600.0
2011-08-01 13:15:00,28.78,28.8,28.76,28.8,36900.0,21.1196,21.1342,21.1049,21.1342,36900.0
2011-08-01 13:20:00,28.8,28.82,28.8,28.81,9800.0,21.1342,21.1489,21.1342,21.1416,9800.0
2011-08-01 13:25:00,28.82,28.84,28.81,28.82,25800.0,21.1489,21.1636,21.1416,21.1489,25800.0
2011-08-01 13:30:00,28.81,28.84,28.81,28.84,9400.0,21.1416,21.1636,21.1416,21.1636,9400.0
2011-08-01 13:35:00,28.84,28.85,28.84,28.84,15400.0,21.1636,21.1709,21.1636,21.1636,15400.0
2011-08-01 13:40:00,28.84,28.87,28.84,28.87,30800.0,21.1636,21.1856,21.1636,21.1856,30800.0
2011-08-01 13:45:00,28.87,28.88,28.84,28.87,48300.0,21.1856,21.1929,21.1636,21.1856,48300.0
2011-08-01 13:50:00,28.88,28.91,28.88,28.89,48500.0,21.1929,21.215,21.1929,21.2003,48500.0
2011-08-01 13:55:00,28.89,28.9,28.89,28.9,15500.0,21.2003,21.2076,21.2003,21.2076,15500.0
2011-08-01 14:00:00,28.89,28.9,28.87,28.88,28800.0,21.2003,21.2076,21.1856,21.1929,28800.0
2011-08-01 14:05:00,28.88,28.88,28.82,28.83,43200.0,21.1929,21.1929,21.1489,21.1563,43200.0
2011-08-01 14:10:00,28.82,28.83,28.77,28.77,33200.0,21.1489,21.1563,21.1122,21.1122,33200.0
2011-08-01 14:15:00,28.77,28.8,28.75,28.75,95800.0,21.1122,21.1342,21.0975,21.0975,95800.0
2011-08-01 14:20:00,28.74,28.78,28.7,28.72,64400.0,21.0902,21.1196,21.0609,21.0755,64400.0
2011-08-01 14:25:00,28.72,28.73,28.69,28.71,65900.0,21.0755,21.0829,21.0535,21.0682,65900.0
2011-08-01 14:30:00,28.71,28.72,28.69,28.71,30100.0,21.0682,21.0755,21.0535,21.0682,30100.0
2011-08-01 14:35:00,28.71,28.73,28.7,28.71,39500.0,21.0682,21.0829,21.0609,21.0682,39500.0
2011-08-01 14:40:00,28.7,28.71,28.69,28.7,65500.0,21.0609,21.0682,21.0535,21.0609,65500.0
2011-08-01 14:45:00,28.69,28.72,28.69,28.71,31600.0,21.0535,21.0755,21.0535,21.0682,31600.0
2011-08-01 14:50:00,28.71,28.72,28.69,28.71,23500.0,21.0682,21.0755,21.0535,21.0682,23500.0
2011-08-01 14:55:00,28.72,28.76,28.72,28.73,31600.0,21.0755,21.1049,21.0755,21.0829,31600.0
2011-08-01 15:00:00,28.74,28.8,28.74,28.8,55100.0,21.0902,21.1342,21.0902,21.1342,55100.0
2011-08-01 15:05:00,28.8,28.81,28.79,28.8,31300.0,21.1342,21.1416,21.1269,21.1342,31300.0
2011-08-01 15:10:00,28.81,28.86,28.8,28.86,47200.0,21.1416,21.1783,21.1342,21.1783,47200.0
2011-08-01 15:15:00,28.86,28.87,28.82,28.84,49500.0,21.1783,21.1856,21.1489,21.1636,49500.0
2011-08-01 15:20:00,28.84,28.88,28.83,28.86,59900.0,21.1636,21.1929,21.1563,21.1783,59900.0
2011-08-01 15:25:00,28.87,28.87,28.86,28.86,15800.0,21.1856,21.1856,21.1783,21.1783,15800.0
2011-08-01 15:30:00,28.86,28.87,28.83,28.84,46800.0,21.1783,21.1856,21.1563,21.1636,46800.0
2011-08-01 15:35:00,28.84,28.88,28.77,28.87,366900.0,21.1636,21.1929,21.1122,21.1856,366900.0
2011-08-01 15:40:00,28.87,28.89,28.84,28.85,94700.0,21.1856,21.2003,21.1636,21.1709,94700.0
2011-08-01 15:45:00,28.84,28.87,28.8,28.83,101400.0,21.1636,21.1856,21.1342,21.1563,101400.0
2011-08-01 15:50:00,28.82,28.84,28.73,28.75,149700.0,21.1489,21.1636,21.0829,21.0975,149700.0
2011-08-01 15:55:00,28.75,28.78,28.74,28.77,133600.0,21.0975,21.1196,21.0902,21.1122,133600.0
2011-08-02 09:30:00,28.66,28.69,28.58,28.69,60100.0,21.0315,21.0535,20.9728,21.0535,60100.0
2011-08-02 09:35:00,28.69,28.75,28.67,28.71,21300.0,21.0535,21.0975,21.0388,21.0682,21300.0
2011-08-02 09:40:00,28.71,28.76,28.71,28.76,16600.0,21.0682,21.1049,21.0682,21.1049,16600.0
2011-08-02 09:45:00,28.76,28.79,28.76,28.77,17100.0,21.1049,21.1269,21.1049,21.1122,17100.0
2011-08-02 09:50:00,28.76,28.8,28.76,28.8,33700.0,21.1049,21.1342,21.1049,21.1342,33700.0
2011-08-02 09:55:00,28.8,28.8,28.75,28.77,53900.0,21.1342,21.1342,21.0975,21.1122,53900.0
2011-08-02 10:00:00,28.77,28.78,28.67,28.7,102000.0,21.1122,21.1196,21.0388,21.0609,102000.0
2011-08-02 10:05:00,28.69,28.69,28.57,28.65,73500.0,21.0535,21.0535,20.9655,21.0242,73500.0
2011-08-02 10:10:00,28.66,28.7,28.63,28.64,28000.0,21.0315,21.0609,21.0095,21.0168,28000.0
2011-08-02 10:15:00,28.63,28.64,28.58,28.58,46800.0,21.0095,21.0168,20.9728,20.9728,46800.0
2011-08-02 10:20:00,28.58,28.58,28.53,28.55,29900.0,20.9728,20.9728,20.9361,20.9508,29900.0
2011-08-02 10:25:00,28.55,28.57,28.51,28.52,49900.0,20.9508,20.9655,20.9214,20.9288,49900.0
2011-08-02 10:30:00,28.52,28.52,28.46,28.47,42600.0,20.9288,20.9288,20.8847,20.8921,42600.0
2011-08-02 10:35:00,28.47,28.52,28.47,28.49,63000.0,20.8921,20.9288,20.8921,20.9067,63000.0
2011-08-02 10:40:00,28.49,28.52,28.48,28.49,96300.0,20.9067,20.9288,20.8994,20.9067,96300.0
2011-08-02 10:45:00,28.49,28.53,28.48,28.53,35100.0,20.9067,20.9361,20.8994,20.9361,35100.0
2011-08-02 10:50:00,28.52,28.53,28.48,28.48,69900.0,20.9288,20.9361,20.8994,20.8994,69900.0
2011-08-02 10:55:00,28.49,28.52,28.44,28.49,97600.0,20.9067,20.9288,20.8701,20.9067,97600.0
2011-08-02 11:00:00,28.49,28.58,28.45,28.58,63300.0,20.9067,20.9728,20.8774,20.9728,63300.0
2011-08-02 11:05:00,28.58,28.61,28.52,28.59,109100.0,20.9728,20.9948,20.9288,20.9801,109100.0
2011-08-02 11:10:00,28.58,28.58,28.5,28.52,68600.0,20.9728,20.9728,20.9141,20.9288,68600.0
2011-08-02 11:15:00,28.52,28.52,28.4,28.4,131100.0,20.9288,20.9288,20.8407,20.8407,131100.0
2011-08-02 11:20:00,28.41,28.43,28.34,28.36,42800.0,20.848,20.8627,20.7967,20.8114,42800.0
2011-08-02 11:25:00,28.37,28.4,28.37,28.39,28700.0,20.8187,20.8407,20.8187,20.8334,28700.0
2011-08-02 11:30:00,28.39,28.41,28.37,28.41,42100.0,20.8334,20.848,20.8187,20.848,42100.0
2011-08-02 11:35:00,28.41,28.42,28.38,28.39,43200.0,20.848,20.8554,20.826,20.8334,43200.0
2011-08-02 11:40:00,28.39,28.39,28.36,28.38,31800.0,20.8334,20.8334,20.8114,20.826,31800.0
2011-08-02 11:45:00,28.38,28.38,28.34,28.38,43000.0,20.826,20.826,20.7967,20.826,43000.0
2011-08-02 11:50:00,28.39,28.42,28.39,28.41,39800.0,20.8334,20.8554,20.8334,20.848,39800.0
2011-08-02 11:55:00,28.41,28.42,28.35,28.38,37900.0,20.848,20.8554,20.804,20.826,37900.0
2011-08-02 12:00:00,28.37,28.39,28.37,28.38,15000.0,20.8187,20.8334,20.8187,20.826,15000.0
2011-08-02 12:05:00,28.38,28.44,28.37,28.43,20400.0,20.826,20.8701,20.8187,20.8627,20400.0
2011-08-02 12:10:00,28.42,28.48,28.38,28.47,39200.0,20.8554,20.8994,20.826,20.8921,39200.0
2011-08-02 12:15:00,28.47,28.51,28.47,28.51,10700.0,20.8921,20.9214,20.8921,20.9214,10700.0
2011-08-02 12:20:00,28.51,28.53,28.48,28.49,43900.0,20.9214,20.9361,20.8994,20.9067,43900.0
2011-08-02 12:25:00,28.49,28.5,28.47,28.5,28600.0,20.9067,20.9141,20.8921,20.9141,28600.0
2011-08-02 12:30:00,28.5,28.51,28.45,28.46,44200.0,20.9141,20.9214,20.8774,20.8847,44200.0
2011-08-02 12:35:00,28.46,28.46,28.38,28.42,14400.0,20.8847,20.8847,20.826,20.8554,14400.0
2011-08-02 12:40:00,28.42,28.45,28.42,28.44,27200.0,20.8554,20.8774,20.8554,20.8701,27200.0
2011-08-02 12:45:00,28.44,28.45,28.35,28.38,64000.0,20.8701,20.8774,20.804,20.826,64000.0
2011-08-02 12:50:00,28.39,28.41,28.36,28.37,36800.0,20.8334,20.848,20.8114,20.8187,36800.0
2011-08-02 12:55:00,28.36,28.42,28.35,28.42,46500.0,20.8114,20.8554,20.804,20.8554,46500.0
2011-08-02 13:00:00,28.41,28.45,28.41,28.43,27400.0,20.848,20.8774,20.848,20.8627,27400.0
2011-08-02 13:05:00,28.45,28.45,28.42,28.44,23500.0,20.8774,20.8774,20.8554,20.8701,23500.0
2011-08-02 13:10:00,28.45,28.45,28.4,28.41,25100.0,20.8774,20.8774,20.8407,20.848,25100.0
2011-08-02 13:15:00,28.41,28.46,28.4,28.45,86800.0,20.848,20.8847,20.8407,20.8774,86800.0
2011-08-02 13:20:00,28.44,28.45,28.43,28.43,14800.0,20.8701,20.8774,20.8627,20.8627,14800.0
2011-08-02 13:25:00,28.43,28.43,28.38,28.38,12300.0,20.8627,20.8627,20.826,20.826,12300.0
2011-08-02 13:30:00,28.38,28.39,28.35,28.36,11200.0,20.826,20.8334,20.804,20.8114,11200.0
2011-08-02 13:35:00,28.36,28.36,28.29,28.31,29700.0,20.8114,20.8114,20.76,20.7747,29700.0
2011-08-02 13:40:00,28.31,28.34,28.31,28.34,23700.0,20.7747,20.7967,20.7747,20.7967,23700.0
2011-08-02 13:45:00,28.34,28.35,28.29,28.32,40000.0,20.7967,20.804,20.76,20.782,40000.0
2011-08-02 13:50:00,28.31,28.36,28.3,28.35,31000.0,20.7747,20.8114,20.7673,20.804,31000.0
2011-08-02 13:55:00,28.35,28.35,28.32,28.33,43100.0,20.804,20.804,20.782,20.7893,43100.0
2011-08-02 14:00:00,28.33,28.35,28.32,28.34,28700.0,20.7893,20.804,20.782,20.7967,28700.0
2011-08-02 14:05:00,28.34,28.36,28.27,28.29,47200.0,20.7967,20.8114,20.7453,20.76,47200.0
2011-08-02 14:10:00,28.3,28.33,28.3,28.3,24400.0,20.7673,20.7893,20.7673,20.7673,24400.0
2011-08-02 14:15:00,28.3,28.31,28.29,28.3,18900.0,20.7673,20.7747,20.76,20.7673,18900.0
2011-08-02 14:20:00,28.29,28.31,28.29,28.31,33700.0,20.76,20.7747,20.76,20.7747,33700.0
2011-08-02 14:25:00,28.31,28.33,28.3,28.32,66900.0,20.7747,20.7893,20.7673,20.782,66900.0
2011-08-02 14:30:00,28.33,28.33,28.3,28.32,31300.0,20.7893,20.7893,20.7673,20.782,31300.0
2011-08-02 14:35:00,28.31,28.33,28.31,28.31,19600.0,20.7747,20.7893,20.7747,20.7747,19600.0
2011-08-02 14:40:00,28.3,28.31,28.29,28.3,29200.0,20.7673,20.7747,20.76,20.7673,29200.0
2011-08-02 14:45:00,28.31,28.35,28.3,28.35,34100.0,20.7747,20.804,20.7673,20.804,34100.0
2011-08-02 14:50:00,28.35,28.35,28.28,28.3,82500.0,20.804,20.804,20.7526,20.7673,82500.0
2011-08-02 14:55:00,28.31,28.34,28.3,28.34,58700.0,20.7747,20.7967,20.7673,20.7967,58700.0
2011-08-02 15:00:00,28.33,28.34,28.32,28.32,22300.0,20.7893,20.7967,20.782,20.782,22300.0
2011-08-02 15:05:00,28.33,28.35,28.32,28.33,73400.0,20.7893,20.804,20.782,20.7893,73400.0
2011-08-02 15:10:00,28.34,28.36,28.28,28.29,55000.0,20.7967,20.8114,20.7526,20.76,55000.0
2011-08-02 15:15:00,28.28,28.32,28.27,28.32,54800.0,20.7526,20.782,20.7453,20.782,54800.0
2011-08-02 15:20:00,28.32,28.32,28.29,28.29,49100.0,20.782,20.782,20.76,20.76,49100.0
2011-08-02 15:25:00,28.3,28.32,28.27,28.28,121700.0,20.7673,20.782,20.7453,20.7526,121700.0
2011-08-02 15:30:00,28.28,28.3,28.27,28.28,39600.0,20.7526,20.7673,20.7453,20.7526,39600.0
2011-08-02 15:35:00,28.29,28.31,28.29,28.31,71300.0,20.76,20.7747,20.76,20.7747,71300.0
2011-08-02 15:40:00,28.31,28.31,28.22,28.27,165000.0,20.7747,20.7747,20.7086,20.7453,165000.0
2011-08-02 15:45:00,28.26,28.27,28.16,28.16,136800.0,20.738,20.7453,20.6646,20.6646,136800.0
2011-08-02 15:50:00,28.16,28.16,28.04,28.06,198100.0,20.6646,20.6646,20.5765,20.5912,198100.0
2011-08-02 15:55:00,28.05,28.08,28.03,28.03,200100.0,20.5839,20.6059,20.5692,20.5692,200100.0
2011-08-03 09:30:00,28.05,28.37,28.05,28.29,40700.0,20.5839,20.8187,20.5839,20.76,40700.0
2011-08-03 09:35:00,28.27,28.32,28.08,28.13,33400.0,20.7453,20.782,20.6059,20.6426,33400.0
2011-08-03 09:40:00,28.12,28.12,28.06,28.07,11200.0,20.6352,20.6352,20.5912,20.5985,11200.0
2011-08-03 09:45:00,28.07,28.08,28.04,28.06,20100.0,20.5985,20.6059,20.5765,20.5912,20100.0
2011-08-03 09:50:00,28.07,28.07,28.02,28.03,15800.0,20.5985,20.5985,20.5619,20.5692,15800.0
2011-08-03 09:55:00,28.03,28.05,28.01,28.01,15900.0,20.5692,20.5839,20.5545,20.5545,15900.0
2011-08-03 10:00:00,28.01,28.09,28.0,28.03,66100.0,20.5545,20.6132,20.5472,20.5692,66100.0
2011-08-03 10:05:00,28.02,28.03,27.93,27.94,42600.0,20.5619,20.5692,20.4958,20.5031,42600.0
2011-08-03 10:10:00,27.94,27.95,27.91,27.93,100200.0,20.5031,20.5105,20.4811,20.4958,100200.0
2011-08-03 10:15:00,27.94,27.95,27.86,27.87,62100.0,20.5031,20.5105,20.4444,20.4518,62100.0
2011-08-03 10:20:00,27.87,27.87,27.76,27.81,26300.0,20.4518,20.4518,20.3711,20.4077,26300.0
2011-08-03 10:25:00,27.81,27.9,27.81,27.9,154000.0,20.4077,20.4738,20.4077,20.4738,154000.0
2011-08-03 10:30:00,27.9,27.91,27.78,27.79,134000.0,20.4738,20.4811,20.3857,20.3931,134000.0
2011-08-03 10:35:00,27.8,27.81,27.59,27.66,87200.0,20.4004,20.4077,20.2463,20.2977,87200.0
2011-08-03 10:40:00,27.66,27.66,27.56,27.61,52800.0,20.2977,20.2977,20.2243,20.261,52800.0
2011-08-03 10:45:00,27.6,27.62,27.56,27.58,73200.0,20.2536,20.2683,20.2243,20.239,73200.0
2011-08-03 10:50:00,27.59,27.77,27.53,27.77,62600.0,20.2463,20.3784,20.2023,20.3784,62600.0
2011-08-03 10:55:00,27.77,27.79,27.72,27.78,35500.0,20.3784,20.3931,20.3417,20.3857,35500.0
2011-08-03 11:00:00,27.78,27.85,27.74,27.76,45500.0,20.3857,20.4371,20.3564,20.3711,45500.0
2011-08-03 11:05:00,27.77,27.79,27.73,27.75,103100.0,20.3784,20.3931,20.349,20.3637,103100.0
2011-08-03 11:10:00,27.75,27.81,27.74,27.78,107800.0,20.3637,20.4077,20.3564,20.3857,107800.0
2011-08-03 11:15:00,27.78,27.94,27.75,27.88,108100.0,20.3857,20.5031,20.3637,20.4591,108100.0
2011-08-03 11:20:00,27.88,27.89,27.82,27.85,28700.0,20.4591,20.4665,20.4151,20.4371,28700.0
2011-08-03 11:25:00,27.85,27.86,27.74,27.75,28700.0,20.4371,20.4444,20.3564,20.3637,28700.0
2011-08-03 11:30:00,27.76,27.87,27.76,27.84,32600.0,20.3711,20.4518,20.3711,20.4298,32600.0
2011-08-03 11:35:00,27.84,27.84,27.79,27.81,16100.0,20.4298,20.4298,20.3931,20.4077,16100.0
2011-08-03 11:40:00,27.81,27.81,27.73,27.73,44400.0,20.4077,20.4077,20.349,20.349,44400.0
2011-08-03 11:45:00,27.73,27.77,27.73,27.77,24000.0,20.349,20.3784,20.349,20.3784,24000.0
2011-08-03 11:50:00,27.77,27.79,27.75,27.77,18000.0,20.3784,20.3931,20.3637,20.3784,18000.0
2011-08-03 11:55:00,27.78,27.8,27.75,27.75,14200.0,20.3857,20.4004,20.3637,20.3637,14200.0
2011-08-03 12:00:00,27.76,27.76,27.7,27.73,74900.0,20.3711,20.3711,20.327,20.349,74900.0
2011-08-03 12:05:00,27.73,27.74,27.7,27.72,18000.0,20.349,20.3564,20.327,20.3417,18000.0
2011-08-03 12:10:00,27.72,27.73,27.69,27.7,34800.0,20.3417,20.349,20.3197,20.327,34800.0
2011-08-03 12:15:00,27.7,27.71,27.64,27.7,59800.0,20.327,20.3344,20.283,20.327,59800.0
2011-08-03 12:20:00,27.7,27.72,27.69,27.72,28800.0,20.327,20.3417,20.3197,20.3417,28800.0
2011-08-03 12:25:00,27.72,27.75,27.71,27.74,13300.0,20.3417,20.3637,20.3344,20.3564,13300.0
2011-08-03 12:30:00,27.73,27.76,27.71,27.76,27700.0,20.349,20.3711,20.3344,20.3711,27700.0
2011-08-03 12:35:00,27.76,27.83,27.74,27.81,20600.0,20.3711,20.4224,20.3564,20.4077,20600.0
2011-08-03 12:40:00,27.81,27.81,27.78,27.79,38200.0,20.4077,20.4077,20.3857,20.3931,38200.0
2011-08-03 12:45:00,27.8,27.81,27.79,27.8,23800.0,20.4004,20.4077,20.3931,20.4004,23800.0
2011-08-03 12:50:00,27.81,27.82,27.77,27.77,29100.0,20.4077,20.4151,20.3784,20.3784,29100.0
2011-08-03 12:55:00,27.77,27.8,27.75,27.8,16700.0,20.3784,20.4004,20.3637,20.4004,16700.0
2011-08-03 13:00:00,27.8,27.8,27.76,27.76,15500.0,20.4004,20.4004,20.3711,20.3711,15500.0
2011-08-03 13:05:00,27.76,27.78,27.75,27.78,12100.0,20.3711,20.3857,20.3637,20.3857,12100.0
2011-08-03 13:10:00,27.77,27.81,27.77,27.8,16800.0,20.3784,20.4077,20.3784,20.4004,16800.0
2011-08-03 13:15:00,27.79,27.81,27.78,27.8,22500.0,20.3931,20.4077,20.3857,20.4004,22500.0
2011-08-03 13:20:00,27.8,27.84,27.8,27.82,21900.0,20.4004,20.4298,20.4004,20.4151,21900.0
2011-08-03 13:25:00,27.82,27.82,27.79,27.81,23500.0,20.4151,20.4151,20.3931,20.4077,23500.0
2011-08-03 13:30:00,27.82,27.92,27.82,27.92,37600.0,20.4151,20.4885,20.4151,20.4885,37600.0
2011-08-03 13:35:00,27.92,27.94,27.89,27.93,29800.0,20.4885,20.5031,20.4665,20.4958,29800.0
2011-08-03 13:40:00,27.93,27.97,27.9,27.94,122100.0,20.4958,20.5252,20.4738,20.5031,122100.0
2011-08-03 13:45:00,27.94,27.95,27.89,27.89,120800.0,20.5031,20.5105,20.4665,20.4665,120800.0
2011-08-03 13:50:00,27.9,27.9,27.84,27.86,19700.0,20.4738,20.4738,20.4298,20.4444,19700.0
2011-08-03 13:55:00,27.87,27.88,27.82,27.83,28900.0,20.4518,20.4591,20.4151,20.4224,28900.0
2011-08-03 14:00:00,27.82,27.91,27.82,27.9,44600.0,20.4151,20.4811,20.4151,20.4738,44600.0
2011-08-03 14:05:00,27.89,27.9,27.82,27.84,52200.0,20.4665,20.4738,20.4151,20.4298,52200.0
2011-08-03 14:10:00,27.84,27.87,27.84,27.87,40400.0,20.4298,20.4518,20.4298,20.4518,40400.0
2011-08-03 14:15:00,27.88,27.88,27.81,27.81,49300.0,20.4591,20.4591,20.4077,20.4077,49300.0
2011-08-03 14:20:00,27.81,27.81,27.79,27.8,43700.0,20.4077,20.4077,20.3931,20.4004,43700.0
2011-08-03 14:25:00,27.8,27.81,27.74,27.79,58400.0,20.4004,20.4077,20.3564,20.3931,58400.0
2011-08-03 14:30:00,27.79,27.8,27.72,27.74,60700.0,20.3931,20.4004,20.3417,20.3564,60700.0
2011-08-03 14:35:00,27.74,27.77,27.72,27.76,35900.0,20.3564,20.3784,20.3417,20.3711,35900.0
2011-08-03 14:40:00,27.75,27.8,27.74,27.75,47600.0,20.3637,20.4004,20.3564,20.3637,47600.0
2011-08-03 14:45:00,27.75,27.79,27.73,27.79,32500.0,20.3637,20.3931,20.349,20.3931,32500.0
2011-08-03 14:50:00,27.79,27.8,27.75,27.8,36500.0,20.3931,20.4004,20.3637,20.4004,36500.0
2011-08-03 14:55:00,27.79,27.83,27.78,27.79,53100.0,20.3931,20.4224,20.3857,20.3931,53100.0
2011-08-03 15:00:00,27.8,27.83,27.78,27.8,99100.0,20.4004,20.4224,20.3857,20.4004,99100.0
2011-08-03 15:05:00,27.8,27.81,27.78,27.78,47100.0,20.4004,20.4077,20.3857,20.3857,47100.0
2011-08-03 15:10:00,27.78,27.8,27.77,27.78,93200.0,20.3857,20.4004,20.3784,20.3857,93200.0
2011-08-03 15:15:00,27.79,27.81,27.78,27.8,152000.0,20.3931,20.4077,20.3857,20.4004,152000.0
2011-08-03 15:20:00,27.79,27.87,27.79,27.82,177600.0,20.3931,20.4518,20.3931,20.4151,177600.0
2011-08-03 15:25:00,27.82,27.83,27.79,27.79,72300.0,20.4151,20.4224,20.3931,20.3931,72300.0
2011-08-03 15:30:00,27.79,27.82,27.79,27.81,48500.0,20.3931,20.4151,20.3931,20.4077,48500.0
2011-08-03 15:35:00,27.8,27.82,27.77,27.78,101000.0,20.4004,20.4151,20.3784,20.3857,101000.0
2011-08-03 15:40:00,27.78,27.82,27.75,27.8,174000.0,20.3857,20.4151,20.3637,20.4004,174000.0
2011-08-03 15:45:00,27.79,27.82,27.77,27.82,57400.0,20.3931,20.4151,20.3784,20.4151,57400.0
2011-08-03 15:50:00,27.82,27.83,27.81,27.82,89900.0,20.4151,20.4224,20.4077,20.4151,89900.0
2011-08-03 15:55:00,27.81,27.83,27.81,27.83,256800.0,20.4077,20.4224,20.4077,20.4224,256800.0
2011-08-04 09:30:00,27.65,27.71,27.58,27.66,64200.0,20.2903,20.3344,20.239,20.2977,64200.0
2011-08-04 09:35:00,27.66,27.8,27.63,27.79,93200.0,20.2977,20.4004,20.2757,20.3931,93200.0
2011-08-04 09:40:00,27.78,27.86,27.77,27.78,77900.0,20.3857,20.4444,20.3784,20.3857,77900.0
2011-08-04 09:45:00,27.78,27.83,27.69,27.72,46800.0,20.3857,20.4224,20.3197,20.3417,46800.0
2011-08-04 09:50:00,27.71,27.83,27.71,27.81,57300.0,20.3344,20.4224,20.3344,20.4077,57300.0
2011-08-04 09:55:00,27.82,27.88,27.8,27.83,44800.0,20.4151,20.4591,20.4004,20.4224,44800.0
2011-08-04 10:00:00,27.84,27.86,27.8,27.8,96500.0,20.4298,20.4444,20.4004,20.4004,96500.0
2011-08-04 10:05:00,27.8,27.8,27.74,27.74,41800.0,20.4004,20.4004,20.3564,20.3564,41800.0
2011-08-04 10:10:00,27.74,27.74,27.7,27.74,38800.0,20.3564,20.3564,20.327,20.3564,38800.0
2011-08-04 10:15:00,27.74,27.74,27.65,27.65,39700.0,20.3564,20.3564,20.2903,20.2903,39700.0
2011-08-04 10:20:00,27.65,27.73,27.65,27.69,27000.0,20.2903,20.349,20.2903,20.3197,27000.0
2011-08-04 10:25:00,27.7,27.8,27.7,27.71,37900.0,20.327,20.4004,20.327,20.3344,37900.0
2011-08-04 10:30:00,27.71,27.79,27.71,27.79,19200.0,20.3344,20.3931,20.3344,20.3931,19200.0
2011-08-04 10:35:00,27.78,27.78,27.72,27.74,37800.0,20.3857,20.3857,20.3417,20.3564,37800.0
2011-08-04 10:40:00,27.75,27.75,27.65,27.66,29300.0,20.3637,20.3637,20.2903,20.2977,29300.0
2011-08-04 10:45:00,27.66,27.67,27.6,27.66,68900.0,20.2977,20.305,20.2536,20.2977,68900.0
2011-08-04 10:50:00,27.67,27.69,27.6,27.61,36000.0,20.305,20.3197,20.2536,20.261,36000.0
2011-08-04 10:55:00,27.6,27.62,27.57,27.59,44500.0,20.2536,20.2683,20.2316,20.2463,44500.0
2011-08-04 11:00:00,27.6,27.64,27.54,27.62,64700.0,20.2536,20.283,20.2096,20.2683,64700.0
2011-08-04 11:05:00,27.62,27.71,27.62,27.68,28400.0,20.2683,20.3344,20.2683,20.3123,28400.0
2011-08-04 11:10:00,27.68,27.68,27.58,27.62,55600.0,20.3123,20.3123,20.239,20.2683,55600.0
2011-08-04 11:15:00,27.63,27.69,27.63,27.65,79700.0,20.2757,20.3197,20.2757,20.2903,79700.0
2011-08-04 11:20:00,27.66,27.69,27.54,27.54,81600.0,20.2977,20.3197,20.2096,20.2096,81600.0
2011-08-04 11:25:00,27.56,27.6,27.54,27.54,40900.0,20.2243,20.2536,20.2096,20.2096,40900.0
2011-08-04 11:30:00,27.55,27.65,27.54,27.65,41200.0,20.217,20.2903,20.2096,20.2903,41200.0
2011-08-04 11:35:00,27.64,27.65,27.61,27.61,52800.0,20.283,20.2903,20.261,20.261,52800.0
2011-08-04 11:40:00,27.62,27.62,27.53,27.57,90200.0,20.2683,20.2683,20.2023,20.2316,90200.0
2011-08-04 11:45:00,27.57,27.61,27.47,27.5,99500.0,20.2316,20.261,20.1582,20.1803,99500.0
2011-08-04 11:50:00,27.5,27.5,27.41,27.47,130700.0,20.1803,20.1803,20.1142,20.1582,130700.0
2011-08-04 11:55:00,27.48,27.51,27.46,27.5,33800.0,20.1656,20.1876,20.1509,20.1803,33800.0
2011-08-04 12:00:00,27.5,27.59,27.47,27.59,37900.0,20.1803,20.2463,20.1582,20.2463,37900.0
2011-08-04 12:05:00,27.6,27.6,27.52,27.54,31100.0,20.2536,20.2536,20.1949,20.2096,31100.0
2011-08-04 12:10:00,27.54,27.61,27.54,27.58,54000.0,20.2096,20.261,20.2096,20.239,54000.0
2011-08-04 12:15:00,27.58,27.61,27.58,27.6,45300.0,20.239,20.261,20.239,20.2536,45300.0
2011-08-04 12:20:00,27.6,27.62,27.58,27.58,53800.0,20.2536,20.2683,20.239,20.239,53800.0
2011-08-04 12:25:00,27.57,27.68,27.53,27.65,47200.0,20.2316,20.3123,20.2023,20.2903,47200.0
2011-08-04 12:30:00,27.65,27.73,27.65,27.69,96900.0,20.2903,20.349,20.2903,20.3197,96900.0
2011-08-04 12:35:00,27.69,27.71,27.63,27.67,26100.0,20.3197,20.3344,20.2757,20.305,26100.0
2011-08-04 12:40:00,27.68,27.68,27.48,27.58,246500.0,20.3123,20.3123,20.1656,20.239,246500.0
2011-08-04 12:45:00,27.57,27.64,27.57,27.62,30300.0,20.2316,20.283,20.2316,20.2683,30300.0
2011-08-04 12:50:00,27.61,27.63,27.56,27.59,29900.0,20.261,20.2757,20.2243,20.2463,29900.0
2011-08-04 12:55:00,27.6,27.6,27.51,27.51,36200.0,20.2536,20.2536,20.1876,20.1876,36200.0
2011-08-04 13:00:00,27.51,27.55,27.49,27.52,41100.0,20.1876,20.217,20.1729,20.1949,41100.0
2011-08-04 13:05:00,27.51,27.53,27.48,27.48,18800.0,20.1876,20.2023,20.1656,20.1656,18800.0
2011-08-04 13:10:00,27.48,27.49,27.42,27.43,66000.0,20.1656,20.1729,20.1216,20.1289,66000.0
2011-08-04 13:15:00,27.42,27.43,27.4,27.41,23200.0,20.1216,20.1289,20.1069,20.1142,23200.0
2011-08-04 13:20:00,27.41,27.46,27.41,27.43,24800.0,20.1142,20.1509,20.1142,20.1289,24800.0
2011-08-04 13:25:00,27.43,27.48,27.43,27.46,12500.0,20.1289,20.1656,20.1289,20.1509,12500.0
2011-08-04 13:30:00,27.47,27.47,27.44,27.44,18600.0,20.1582,20.1582,20.1362,20.1362,18600.0
2011-08-04 13:35:00,27.43,27.46,27.41,27.45,20100.0,20.1289,20.1509,20.1142,20.1436,20100.0
2011-08-04 13:40:00,27.45,27.47,27.4,27.4,31100.0,20.1436,20.1582,20.1069,20.1069,31100.0
2011-08-04 13:45:00,27.4,27.43,27.39,27.42,46100.0,20.1069,20.1289,20.0995,20.1216,46100.0
2011-08-04 13:50:00,27.41,27.44,27.4,27.4,35800.0,20.1142,20.1362,20.1069,20.1069,35800.0
2011-08-04 13:55:00,27.4,27.46,27.39,27.43,51500.0,20.1069,20.1509,20.0995,20.1289,51500.0
2011-08-04 14:00:00,27.43,27.45,27.39,27.45,102300.0,20.1289,20.1436,20.0995,20.1436,102300.0
2011-08-04 14:05:00,27.44,27.44,27.38,27.39,46800.0,20.1362,20.1362,20.0922,20.0995,46800.0
2011-08-04 14:10:00,27.38,27.4,27.35,27.35,37100.0,20.0922,20.1069,20.0702,20.0702,37100.0
2011-08-04 14:15:00,27.35,27.37,27.32,27.34,60400.0,20.0702,20.0849,20.0482,20.0628,60400.0
2011-08-04 14:20:00,27.33,27.34,27.3,27.31,29000.0,20.0555,20.0628,20.0335,20.0408,29000.0
2011-08-04 14:25:00,27.31,27.32,27.24,27.27,125500.0,20.0408,20.0482,19.9895,20.0115,125500.0
2011-08-04 14:30:00,27.27,27.34,27.22,27.33,63300.0,20.0115,20.0628,19.9748,20.0555,63300.0
2011-08-04 14:35:00,27.33,27.39,27.32,27.34,43100.0,20.0555,20.0995,20.0482,20.0628,43100.0
2011-08-04 14:40:00,27.34,27.38,27.34,27.35,68800.0,20.0628,20.0922,20.0628,20.0702,68800.0
2011-08-04 14:45:00,27.35,27.39,27.33,27.36,49800.0,20.0702,20.0995,20.0555,20.0775,49800.0
2011-08-04 14:50:00,27.36,27.36,27.29,27.29,31300.0,20.0775,20.0775,20.0262,20.0262,31300.0
2011-08-04 14:55:00,27.3,27.3,27.22,27.24,114100.0,20.0335,20.0335,19.9748,19.9895,114100.0
2011-08-04 15:00:00,27.24,27.28,27.23,27.25,202800.0,19.9895,20.0188,19.9821,19.9968,202800.0
2011-08-04 15:05:00,27.25,27.3,27.24,27.3,123300.0,19.9968,20.0335,19.9895,20.0335,123300.0
2011-08-04 15:10:00,27.31,27.34,27.27,27.27,27400.0,20.0408,20.0628,20.0115,20.0115,27400.0
2011-08-04 15:15:00,27.26,27.28,27.2,27.21,90800.0,20.0041,20.0188,19.9601,19.9675,90800.0
2011-08-04 15:20:00,27.22,27.22,27.14,27.16,84400.0,19.9748,19.9748,19.9161,19.9308,84400.0
2011-08-04 15:25:00,27.16,27.18,27.04,27.04,90800.0,19.9308,19.9454,19.8427,19.8427,90800.0
2011-08-04 15:30:00,27.04,27.09,27.04,27.09,85300.0,19.8427,19.8794,19.8427,19.8794,85300.0
2011-08-04 15:35:00,27.09,27.16,27.06,27.11,98100.0,19.8794,19.9308,19.8574,19.8941,98100.0
2011-08-04 15:40:00,27.11,27.11,27.0,27.01,129600.0,19.8941,19.8941,19.8133,19.8207,129600.0
2011-08-04 15:45:00,27.02,27.06,26.98,26.99,151500.0,19.828,19.8574,19.7987,19.806,151500.0
2011-08-04 15:50:00,26.99,27.0,26.86,26.89,177100.0,19.806,19.8133,19.7106,19.7326,177100.0
2011-08-04 15:55:00,26.9,26.91,26.82,26.83,362600.0,19.74,19.7473,19.6813,19.6886,362600.0
2011-08-05 09:30:00,27.18,27.36,27.17,27.27,72100.0,19.9454,20.0775,19.9381,20.0115,72100.0
2011-08-05 09:35:00,27.26,27.32,27.19,27.21,68000.0,20.0041,20.0482,19.9528,19.9675,68000.0
2011-08-05 09:40:00,27.21,27.32,27.19,27.29,89300.0,19.9675,20.0482,19.9528,20.0262,89300.0
2011-08-05 09:45:00,27.29,27.33,27.19,27.19,101200.0,20.0262,20.0555,19.9528,19.9528,101200.0
2011-08-05 09:50:00,27.19,27.19,26.84,26.87,130300.0,19.9528,19.9528,19.6959,19.7179,130300.0
2011-08-05 09:55:00,26.86,26.9,26.77,26.79,128000.0,19.7106,19.74,19.6446,19.6592,128000.0
2011-08-05 10:00:00,26.79,26.87,26.75,26.83,107400.0,19.6592,19.7179,19.6299,19.6886,107400.0
2011-08-05 10:05:00,26.82,26.95,26.78,26.94,73700.0,19.6813,19.7767,19.6519,19.7693,73700.0
2011-08-05 10:10:00,26.94,26.95,26.82,26.85,101400.0,19.7693,19.7767,19.6813,19.7033,101400.0
2011-08-05 10:15:00,26.86,26.99,26.84,26.94,52500.0,19.7106,19.806,19.6959,19.7693,52500.0
2011-08-05 10:20:00,26.99,27.07,26.97,27.05,47700.0,19.806,19.8647,19.7913,19.85,47700.0
2011-08-05 10:25:00,27.05,27.11,27.03,27.04,55000.0,19.85,19.8941,19.8354,19.8427,55000.0
2011-08-05 10:30:00,27.03,27.04,26.9,26.92,76800.0,19.8354,19.8427,19.74,19.7546,76800.0
2011-08-05 10:35:00,26.92,26.98,26.89,26.97,40600.0,19.7546,19.7987,19.7326,19.7913,40600.0
2011-08-05 10:40:00,26.97,27.0,26.87,26.88,44500.0,19.7913,19.8133,19.7179,19.7253,44500.0
2011-08-05 10:45:00,26.88,26.92,26.82,26.88,74500.0,19.7253,19.7546,19.6813,19.7253,74500.0
2011-08-05 10:50:00,26.89,26.95,26.85,26.91,105000.0,19.7326,19.7767,19.7033,19.7473,105000.0
2011-08-05 10:55:00,26.91,26.91,26.88,26.91,85200.0,19.7473,19.7473,19.7253,19.7473,85200.0
2011-08-05 11:00:00,26.91,26.93,26.89,26.89,167700.0,19.7473,19.762,19.7326,19.7326,167700.0
2011-08-05 11:05:00,26.89,26.91,26.83,26.85,67700.0,19.7326,19.7473,19.6886,19.7033,67700.0
2011-08-05 11:10:00,26.85,26.88,26.78,26.79,59900.0,19.7033,19.7253,19.6519,19.6592,59900.0
2011-08-05 11:15:00,26.79,26.8,26.7,26.75,101200.0,19.6592,19.6666,19.5932,19.6299,101200.0
2011-08-05 11:20:00,26.75,26.76,26.68,26.73,60600.0,19.6299,19.6372,19.5785,19.6152,60600.0
2011-08-05 11:25:00,26.73,26.88,26.72,26.75,116400.0,19.6152,19.7253,19.6079,19.6299,116400.0
2011-08-05 11:30:00,26.75,26.79,26.69,26.73,136200.0,19.6299,19.6592,19.5859,19.6152,136200.0
2011-08-05 11:35:00,26.73,26.79,26.71,26.76,70600.0,19.6152,19.6592,19.6005,19.6372,70600.0
2011-08-05 11:40:00,26.76,26.78,26.7,26.76,42000.0,19.6372,19.6519,19.5932,19.6372,42000.0
2011-08-05 11:45:00,26.76,26.76,26.59,26.6,58200.0,19.6372,19.6372,19.5125,19.5198,58200.0
2011-08-05 11:50:00,26.6,26.63,26.59,26.62,44400.0,19.5198,19.5418,19.5125,19.5345,44400.0
2011-08-05 11:55:00,26.61,26.63,26.46,26.5,76500.0,19.5272,19.5418,19.4171,19.4464,76500.0
2011-08-05 12:00:00,26.5,26.55,26.46,26.5,61300.0,19.4464,19.4831,19.4171,19.4464,61300.0
2011-08-05 12:05:00,26.49,26.55,26.47,26.55,57800.0,19.4391,19.4831,19.4244,19.4831,57800.0
2011-08-05 12:10:00,26.56,26.68,26.55,26.63,145600.0,19.4905,19.5785,19.4831,19.5418,145600.0
2011-08-05 12:15:00,26.64,26.9,26.64,26.74,117600.0,19.5492,19.74,19.5492,19.6226,117600.0
2011-08-05 12:20:00,26.74,26.82,26.67,26.81,76400.0,19.6226,19.6813,19.5712,19.6739,76400.0
2011-08-05 12:25:00,26.82,26.84,26.7,26.72,92000.0,19.6813,19.6959,19.5932,19.6079,92000.0
2011-08-05 12:30:00,26.72,26.88,26.71,26.88,103700.0,19.6079,19.7253,19.6005,19.7253,103700.0
2011-08-05 12:35:00,26.9,27.1,26.87,27.05,80400.0,19.74,19.8867,19.7179,19.85,80400.0
2011-08-05 12:40:00,27.06,27.21,26.97,27.19,74100.0,19.8574,19.9675,19.7913,19.9528,74100.0
2011-08-05 12:45:00,27.19,27.32,27.15,27.26,80000.0,19.9528,20.0482,19.9234,20.0041,80000.0
2011-08-05 12:50:00,27.25,27.34,27.18,27.2,127400.0,19.9968,20.0628,19.9454,19.9601,127400.0
2011-08-05 12:55:00,27.2,27.25,27.18,27.24,106400.0,19.9601,19.9968,19.9454,19.9895,106400.0
2011-08-05 13:00:00,27.24,27.34,27.18,27.18,61400.0,19.9895,20.0628,19.9454,19.9454,61400.0
2011-08-05 13:05:00,27.19,27.23,27.08,27.17,87600.0,19.9528,19.9821,19.8721,19.9381,87600.0
2011-08-05 13:10:00,27.17,27.29,27.17,27.22,26700.0,19.9381,20.0262,19.9381,19.9748,26700.0
2011-08-05 13:15:00,27.23,27.33,27.23,27.33,35800.0,19.9821,20.0555,19.9821,20.0555,35800.0
2011-08-05 13:20:00,27.32,27.36,27.3,27.31,26500.0,20.0482,20.0775,20.0335,20.0408,26500.0
2011-08-05 13:25:00,27.3,27.3,27.24,27.29,49300.0,20.0335,20.0335,19.9895,20.0262,49300.0
2011-08-05 13:30:00,27.28,27.31,27.17,27.19,54900.0,20.0188,20.0408,19.9381,19.9528,54900.0
2011-08-05 13:35:00,27.18,27.19,27.14,27.16,40500.0,19.9454,19.9528,19.9161,19.9308,40500.0
2011-08-05 13:40:00,27.16,27.2,27.11,27.18,45400.0,19.9308,19.9601,19.8941,19.9454,45400.0
2011-08-05 13:45:00,27.18,27.18,27.07,27.15,73400.0,19.9454,19.9454,19.8647,19.9234,73400.0
2011-08-05 13:50:00,27.15,27.2,27.1,27.19,130900.0,19.9234,19.9601,19.8867,19.9528,130900.0
2011-08-05 13:55:00,27.19,27.2,27.09,27.19,56400.0,19.9528,19.9601,19.8794,19.9528,56400.0
2011-08-05 14:00:00,27.19,27.2,27.06,27.08,70300.0,19.9528,19.9601,19.8574,19.8721,70300.0
2011-08-05 14:05:00,27.07,27.07,26.99,27.0,42600.0,19.8647,19.8647,19.806,19.8133,42600.0
2011-08-05 14:10:00,26.99,27.01,26.93,27.01,60700.0,19.806,19.8207,19.762,19.8207,60700.0
2011-08-05 14:15:00,27.0,27.0,26.96,27.0,33500.0,19.8133,19.8133,19.784,19.8133,33500.0
2011-08-05 14:20:00,27.0,27.09,26.99,27.04,38400.0,19.8133,19.8794,19.806,19.8427,38400.0
2011-08-05 14:25:00,27.05,27.05,27.0,27.03,26200.0,19.85,19.85,19.8133,19.8354,26200.0
2011-08-05 14:30:00,27.02,27.05,27.0,27.02,30100.0,19.828,19.85,19.8133,19.828,30100.0
2011-08-05 14:35:00,27.01,27.13,27.0,27.13,31200.0,19.8207,19.9087,19.8133,19.9087,31200.0
2011-08-05 14:40:00,27.13,27.13,27.05,27.08,40300.0,19.9087,19.9087,19.85,19.8721,40300.0
2011-08-05 14:45:00,27.08,27.08,27.0,27.01,39800.0,19.8721,19.8721,19.8133,19.8207,39800.0
2011-08-05 14:50:00,27.01,27.01,26.93,26.97,67800.0,19.8207,19.8207,19.762,19.7913,67800.0
2011-08-05 14:55:00,26.97,27.02,26.87,27.01,112500.0,19.7913,19.828,19.7179,19.8207,112500.0
2011-08-05 15:00:00,27.01,27.04,26.91,26.91,88500.0,19.8207,19.8427,19.7473,19.7473,88500.0
2011-08-05 15:05:00,26.92,26.92,26.68,26.75,118500.0,19.7546,19.7546,19.5785,19.6299,118500.0
2011-08-05 15:10:00,26.76,26.91,26.74,26.87,67000.0,19.6372,19.7473,19.6226,19.7179,67000.0
2011-08-05 15:15:00,26.87,26.9,26.81,26.83,55700.0,19.7179,19.74,19.6739,19.6886,55700.0
2011-08-05 15:20:00,26.83,26.93,26.81,26.88,55800.0,19.6886,19.762,19.6739,19.7253,55800.0
2011-08-05 15:25:00,26.88,26.9,26.76,26.76,67100.0,19.7253,19.74,19.6372,19.6372,67100.0
2011-08-05 15:30:00,26.76,26.83,26.76,26.8,90300.0,19.6372,19.6886,19.6372,19.6666,90300.0
2011-08-05 15:35:00,26.8,26.81,26.77,26.8,132900.0,19.6666,19.6739,19.6446,19.6666,132900.0
2011-08-05 15:40:00,26.8,26.81,26.76,26.8,186300.0,19.6666,19.6739,19.6372,19.6666,186300.0
2011-08-05 15:45:00,26.8,26.83,26.75,26.82,189600.0,19.6666,19.6886,19.6299,19.6813,189600.0
2011-08-05 15:50:00,26.82,26.9,26.82,26.9,171500.0,19.6813,19.74,19.6813,19.74,171500.0
2011-08-05 15:55:00,26.9,26.92,26.84,26.84,291300.0,19.74,19.7546,19.6959,19.6959,291300.0
2011-08-08 09:30:00,26.33,26.5,26.29,26.49,82500.0,19.3217,19.4464,19.2923,19.4391,82500.0
2011-08-08 09:35:00,26.51,26.53,26.42,26.5,89200.0,19.4538,19.4684,19.3877,19.4464,89200.0
2011-08-08 09:40:00,26.51,26.56,26.49,26.52,103100.0,19.4538,19.4905,19.4391,19.4611,103100.0
2011-08-08 09:45:00,26.52,26.52,26.39,26.4,115300.0,19.4611,19.4611,19.3657,19.373,115300.0
2011-08-08 09:50:00,26.4,26.45,26.28,26.33,98000.0,19.373,19.4097,19.285,19.3217,98000.0
2011-08-08 09:55:00,26.36,26.45,26.3,26.34,66700.0,19.3437,19.4097,19.2997,19.329,66700.0
2011-08-08 10:00:00,26.36,26.42,26.31,26.31,73600.0,19.3437,19.3877,19.307,19.307,73600.0
2011-08-08 10:05:00,26.31,26.31,26.19,26.24,78000.0,19.307,19.307,19.2189,19.2556,78000.0
2011-08-08 10:10:00,26.24,26.26,26.13,26.13,46200.0,19.2556,19.2703,19.1749,19.1749,46200.0
2011-08-08 10:15:00,26.13,26.13,25.96,25.98,151200.0,19.1749,19.1749,19.0502,19.0648,151200.0
2011-08-08 10:20:00,25.99,26.01,25.94,25.98,54300.0,19.0722,19.0869,19.0355,19.0648,54300.0
2011-08-08 10:25:00,25.97,25.98,25.86,25.89,71800.0,19.0575,19.0648,18.9768,18.9988,71800.0
2011-08-08 10:30:00,25.89,25.98,25.84,25.84,81500.0,18.9988,19.0648,18.9621,18.9621,81500.0
2011-08-08 10:35:00,25.83,25.88,25.74,25.8,112000.0,18.9548,18.9915,18.8887,18.9328,112000.0
2011-08-08 10:40:00,25.8,25.93,25.76,25.87,71800.0,18.9328,19.0282,18.9034,18.9841,71800.0
2011-08-08 10:45:00,25.87,25.92,25.8,25.92,113700.0,18.9841,19.0208,18.9328,19.0208,113700.0
2011-08-08 10:50:00,25.93,25.96,25.88,25.9,70800.0,19.0282,19.0502,18.9915,19.0061,70800.0
2011-08-08 10:55:00,25.9,25.92,25.83,25.84,47400.0,19.0061,19.0208,18.9548,18.9621,47400.0
2011-08-08 11:00:00,25.83,25.85,25.78,25.85,54100.0,18.9548,18.9694,18.9181,18.9694,54100.0
2011-08-08 11:05:00,25.86,26.01,25.84,25.99,57300.0,18.9768,19.0869,18.9621,19.0722,57300.0
2011-08-08 11:10:00,26.0,26.07,25.97,26.01,53900.0,19.0795,19.1309,19.0575,19.0869,53900.0
2011-08-08 11:15:00,26.01,26.01,25.97,26.0,81900.0,19.0869,19.0869,19.0575,19.0795,81900.0
2011-08-08 11:20:00,26.01,26.01,25.9,25.93,55600.0,19.0869,19.0869,19.0061,19.0282,55600.0
2011-08-08 11:25:00,25.92,25.92,25.89,25.9,96800.0,19.0208,19.0208,18.9988,19.0061,96800.0
2011-08-08 11:30:00,25.9,25.9,25.83,25.88,65900.0,19.0061,19.0061,18.9548,18.9915,65900.0
2011-08-08 11:35:00,25.88,25.91,25.84,25.85,43500.0,18.9915,19.0135,18.9621,18.9694,43500.0
2011-08-08 11:40:00,25.86,25.9,25.82,25.82,51500.0,18.9768,19.0061,18.9474,18.9474,51500.0
2011-08-08 11:45:00,25.83,25.91,25.8,25.91,41100.0,18.9548,19.0135,18.9328,19.0135,41100.0
2011-08-08 11:50:00,25.91,25.94,25.87,25.91,39200.0,19.0135,19.0355,18.9841,19.0135,39200.0
2011-08-08 11:55:00,25.92,25.92,25.84,25.87,45000.0,19.0208,19.0208,18.9621,18.9841,45000.0
2011-08-08 12:00:00,25.87,25.87,25.79,25.79,38100.0,18.9841,18.9841,18.9254,18.9254,38100.0
2011-08-08 12:05:00,25.79,25.87,25.78,25.86,28900.0,18.9254,18.9841,18.9181,18.9768,28900.0
2011-08-08 12:10:00,25.86,25.92,25.85,25.87,30500.0,18.9768,19.0208,18.9694,18.9841,30500.0
2011-08-08 12:15:00,25.87,25.89,25.82,25.84,49100.0,18.9841,18.9988,18.9474,18.9621,49100.0
2011-08-08 12:20:00,25.85,25.9,25.8,25.88,55700.0,18.9694,19.0061,18.9328,18.9915,55700.0
2011-08-08 12:25:00,25.88,25.89,25.82,25.82,40300.0,18.9915,18.9988,18.9474,18.9474,40300.0
2011-08-08 12:30:00,25.82,25.86,25.79,25.83,39500.0,18.9474,18.9768,18.9254,18.9548,39500.0
2011-08-08 12:35:00,25.83,25.86,25.8,25.82,40800.0,18.9548,18.9768,18.9328,18.9474,40800.0
2011-08-08 12:40:00,25.81,25.83,25.76,25.76,84900.0,18.9401,18.9548,18.9034,18.9034,84900.0
2011-08-08 12:45:00,25.76,25.8,25.73,25.77,75000.0,18.9034,18.9328,18.8814,18.9107,75000.0
2011-08-08 12:50:00,25.77,25.82,25.74,25.75,97700.0,18.9107,18.9474,18.8887,18.8961,97700.0
2011-08-08 12:55:00,25.75,25.75,25.71,25.72,40600.0,18.8961,18.8961,18.8667,18.874,40600.0
2011-08-08 13:00:00,25.71,25.77,25.69,25.72,57000.0,18.8667,18.9107,18.852,18.874,57000.0
2011-08-08 13:05:00,25.72,25.72,25.67,25.69,38800.0,18.874,18.874,18.8374,18.852,38800.0
2011-08-08 13:10:00,25.69,25.71,25.61,25.63,40800.0,18.852,18.8667,18.7933,18.808,40800.0
2011-08-08 13:15:00,25.63,25.72,25.6,25.71,80200.0,18.808,18.874,18.786,18.8667,80200.0
2011-08-08 13:20:00,25.72,25.78,25.68,25.73,97200.0,18.874,18.9181,18.8447,18.8814,97200.0
2011-08-08 13:25:00,25.73,25.74,25.68,25.68,36800.0,18.8814,18.8887,18.8447,18.8447,36800.0
2011-08-08 13:30:00,25.67,25.69,25.64,25.67,43800.0,18.8374,18.852,18.8153,18.8374,43800.0
2011-08-08 13:35:00,25.68,25.68,25.56,25.56,79500.0,18.8447,18.8447,18.7566,18.7566,79500.0
2011-08-08 13:40:00,25.57,25.57,25.5,25.5,69700.0,18.764,18.764,18.7126,18.7126,69700.0
2011-08-08 13:45:00,25.51,25.52,25.45,25.48,62100.0,18.7199,18.7273,18.6759,18.6979,62100.0
2011-08-08 13:50:00,25.48,25.56,25.47,25.48,68900.0,18.6979,18.7566,18.6906,18.6979,68900.0
2011-08-08 13:55:00,25.48,25.5,25.36,25.36,87500.0,18.6979,18.7126,18.6099,18.6099,87500.0
2011-08-08 14:00:00,25.37,25.49,25.35,25.49,106400.0,18.6172,18.7053,18.6025,18.7053,106400.0
2011-08-08 14:05:00,25.48,25.48,25.34,25.37,83600.0,18.6979,18.6979,18.5952,18.6172,83600.0
2011-08-08 14:10:00,25.37,25.41,25.29,25.3,84400.0,18.6172,18.6466,18.5585,18.5658,84400.0
2011-08-08 14:15:00,25.3,25.3,25.17,25.2,236500.0,18.5658,18.5658,18.4704,18.4925,236500.0
2011-08-08 14:20:00,25.2,25.25,25.11,25.13,86900.0,18.4925,18.5291,18.4264,18.4411,86900.0
2011-08-08 14:25:00,25.13,25.14,24.99,25.12,180000.0,18.4411,18.4484,18.3384,18.4338,180000.0
2011-08-08 14:30:00,25.12,25.26,25.08,25.25,96000.0,18.4338,18.5365,18.4044,18.5291,96000.0
2011-08-08 14:35:00,25.25,25.32,25.22,25.28,98500.0,18.5291,18.5805,18.5071,18.5512,98500.0
2011-08-08 14:40:00,25.28,25.34,25.23,25.28,70500.0,18.5512,18.5952,18.5145,18.5512,70500.0
2011-08-08 14:45:00,25.27,25.29,25.11,25.17,67000.0,18.5438,18.5585,18.4264,18.4704,67000.0
2011-08-08 14:50:00,25.17,25.21,25.15,25.18,66900.0,18.4704,18.4998,18.4558,18.4778,66900.0
2011-08-08 14:55:00,25.18,25.18,25.06,25.11,71200.0,18.4778,18.4778,18.3897,18.4264,71200.0
2011-08-08 15:00:00,25.12,25.18,25.11,25.14,60700.0,18.4338,18.4778,18.4264,18.4484,60700.0
2011-08-08 15:05:00,25.15,25.25,25.11,25.25,116600.0,18.4558,18.5291,18.4264,18.5291,116600.0
2011-08-08 15:10:00,25.25,25.31,25.19,25.3,100400.0,18.5291,18.5732,18.4851,18.5658,100400.0
2011-08-08 15:15:00,25.3,25.47,25.24,25.43,129300.0,18.5658,18.6906,18.5218,18.6612,129300.0
2011-08-08 15:20:00,25.43,25.43,25.34,25.41,94100.0,18.6612,18.6612,18.5952,18.6466,94100.0
2011-08-08 15:25:00,25.41,25.41,25.21,25.22,84200.0,18.6466,18.6466,18.4998,18.5071,84200.0
2011-08-08 15:30:00,25.21,25.27,25.14,25.17,138400.0,18.4998,18.5438,18.4484,18.4704,138400.0
2011-08-08 15:35:00,25.17,25.19,25.1,25.18,148900.0,18.4704,18.4851,18.4191,18.4778,148900.0
2011-08-08 15:40:00,25.18,25.21,25.03,25.03,160900.0,18.4778,18.4998,18.3677,18.3677,160900.0
2011-08-08 15:45:00,25.03,25.03,24.81,24.85,211100.0,18.3677,18.3677,18.2063,18.2356,211100.0
2011-08-08 15:50:00,24.85,24.92,24.79,24.87,285000.0,18.2356,18.287,18.1916,18.2503,285000.0
2011-08-08 15:55:00,24.87,24.88,24.76,24.76,352900.0,18.2503,18.2576,18.1696,18.1696,352900.0
2011-08-09 09:30:00,25.07,25.25,24.88,24.91,311400.0,18.3971,18.5291,18.2576,18.2796,311400.0
2011-08-09 09:35:00,24.92,24.98,24.85,24.95,279700.0,18.287,18.331,18.2356,18.309,279700.0
2011-08-09 09:40:00,24.95,24.96,24.75,24.8,134600.0,18.309,18.3163,18.1622,18.1989,134600.0
2011-08-09 09:45:00,24.81,25.06,24.81,24.99,72300.0,18.2063,18.3897,18.2063,18.3384,72300.0
2011-08-09 09:50:00,25.0,25.08,24.99,25.01,158800.0,18.3457,18.4044,18.3384,18.353,158800.0
2011-08-09 09:55:00,25.0,25.06,24.97,24.99,139700.0,18.3457,18.3897,18.3237,18.3384,139700.0
2011-08-09 10:00:00,25.02,25.15,24.99,25.09,104500.0,18.3604,18.4558,18.3384,18.4117,104500.0
2011-08-09 10:05:00,25.1,25.17,25.0,25.09,111600.0,18.4191,18.4704,18.3457,18.4117,111600.0
2011-08-09 10:10:00,25.09,25.15,25.03,25.11,170700.0,18.4117,18.4558,18.3677,18.4264,170700.0
2011-08-09 10:15:00,25.14,25.14,25.03,25.07,133400.0,18.4484,18.4484,18.3677,18.3971,133400.0
2011-08-09 10:20:00,25.08,25.15,25.03,25.06,79300.0,18.4044,18.4558,18.3677,18.3897,79300.0
2011-08-09 10:25:00,25.05,25.14,25.04,25.14,102800.0,18.3824,18.4484,18.375,18.4484,102800.0
2011-08-09 10:30:00,25.14,25.36,25.11,25.33,180300.0,18.4484,18.6099,18.4264,18.5879,180300.0
2011-08-09 10:35:00,25.33,25.4,25.28,25.38,214700.0,18.5879,18.6392,18.5512,18.6245,214700.0
2011-08-09 10:40:00,25.37,25.45,25.32,25.45,186100.0,18.6172,18.6759,18.5805,18.6759,186100.0
2011-08-09 10:45:00,25.45,25.56,25.43,25.46,52600.0,18.6759,18.7566,18.6612,18.6833,52600.0
2011-08-09 10:50:00,25.47,25.5,25.37,25.42,58000.0,18.6906,18.7126,18.6172,18.6539,58000.0
2011-08-09 10:55:00,25.41,25.42,25.29,25.31,68100.0,18.6466,18.6539,18.5585,18.5732,68100.0
2011-08-09 11:00:00,25.31,25.39,25.27,25.31,149400.0,18.5732,18.6319,18.5438,18.5732,149400.0
2011-08-09 11:05:00,25.31,25.43,25.31,25.39,51400.0,18.5732,18.6612,18.5732,18.6319,51400.0
2011-08-09 11:10:00,25.38,25.38,25.25,25.3,33900.0,18.6245,18.6245,18.5291,18.5658,33900.0
2011-08-09 11:15:00,25.31,25.45,25.31,25.44,36000.0,18.5732,18.6759,18.5732,18.6686,36000.0
2011-08-09 11:20:00,25.45,25.54,25.44,25.5,78500.0,18.6759,18.742,18.6686,18.7126,78500.0
2011-08-09 11:25:00,25.5,25.57,25.49,25.56,36100.0,18.7126,18.764,18.7053,18.7566,36100.0
2011-08-09 11:30:00,25.56,25.56,25.46,25.5,27700.0,18.7566,18.7566,18.6833,18.7126,27700.0
2011-08-09 11:35:00,25.49,25.51,25.44,25.47,35000.0,18.7053,18.7199,18.6686,18.6906,35000.0
2011-08-09 11:40:00,25.46,25.52,25.45,25.52,25700.0,18.6833,18.7273,18.6759,18.7273,25700.0
2011-08-09 11:45:00,25.51,25.55,25.5,25.5,51700.0,18.7199,18.7493,18.7126,18.7126,51700.0
2011-08-09 11:50:00,25.5,25.56,25.5,25.54,26700.0,18.7126,18.7566,18.7126,18.742,26700.0
2011-08-09 11:55:00,25.54,25.55,25.5,25.51,63600.0,18.742,18.7493,18.7126,18.7199,63600.0
2011-08-09 12:00:00,25.5,25.55,25.5,25.5,38200.0,18.7126,18.7493,18.7126,18.7126,38200.0
2011-08-09 12:05:00,25.5,25.56,25.49,25.55,61700.0,18.7126,18.7566,18.7053,18.7493,61700.0
2011-08-09 12:10:00,25.54,25.56,25.51,25.54,24500.0,18.742,18.7566,18.7199,18.742,24500.0
2011-08-09 12:15:00,25.55,25.56,25.51,25.56,17800.0,18.7493,18.7566,18.7199,18.7566,17800.0
2011-08-09 12:20:00,25.55,25.6,25.52,25.6,19500.0,18.7493,18.786,18.7273,18.786,19500.0
2011-08-09 12:25:00,25.6,25.61,25.57,25.57,32300.0,18.786,18.7933,18.764,18.764,32300.0
2011-08-09 12:30:00,25.57,25.58,25.56,25.56,8100.0,18.764,18.7713,18.7566,18.7566,8100.0
2011-08-09 12:35:00,25.56,25.6,25.56,25.59,17900.0,18.7566,18.786,18.7566,18.7786,17900.0
2011-08-09 12:40:00,25.59,25.59,25.53,25.54,7100.0,18.7786,18.7786,18.7346,18.742,7100.0
2011-08-09 12:45:00,25.54,25.54,25.5,25.51,18500.0,18.742,18.742,18.7126,18.7199,18500.0
2011-08-09 12:50:00,25.5,25.54,25.5,25.54,48800.0,18.7126,18.742,18.7126,18.742,48800.0
2011-08-09 12:55:00,25.54,25.56,25.5,25.51,36700.0,18.742,18.7566,18.7126,18.7199,36700.0
2011-08-09 13:00:00,25.5,25.51,25.47,25.47,80300.0,18.7126,18.7199,18.6906,18.6906,80300.0
2011-08-09 13:05:00,25.47,25.54,25.46,25.54,37500.0,18.6906,18.742,18.6833,18.742,37500.0
2011-08-09 13:10:00,25.53,25.56,25.5,25.54,15700.0,18.7346,18.7566,18.7126,18.742,15700.0
2011-08-09 13:15:00,25.54,25.56,25.49,25.49,4900.0,18.742,18.7566,18.7053,18.7053,4900.0
2011-08-09 13:20:00,25.49,25.53,25.48,25.51,24900.0,18.7053,18.7346,18.6979,18.7199,24900.0
2011-08-09 13:25:00,25.5,25.53,25.5,25.51,43900.0,18.7126,18.7346,18.7126,18.7199,43900.0
2011-08-09 13:30:00,25.51,25.54,25.49,25.49,70900.0,18.7199,18.742,18.7053,18.7053,70900.0
2011-08-09 13:35:00,25.49,25.52,25.46,25.48,34000.0,18.7053,18.7273,18.6833,18.6979,34000.0
2011-08-09 13:40:00,25.48,25.49,25.43,25.47,22500.0,18.6979,18.7053,18.6612,18.6906,22500.0
2011-08-09 13:45:00,25.47,25.48,25.38,25.38,21800.0,18.6906,18.6979,18.6245,18.6245,21800.0
2011-08-09 13:50:00,25.39,25.42,25.3,25.3,29100.0,18.6319,18.6539,18.5658,18.5658,29100.0
2011-08-09 13:55:00,25.3,25.38,25.24,25.35,30500.0,18.5658,18.6245,18.5218,18.6025,30500.0
2011-08-09 14:00:00,25.34,25.4,25.34,25.36,71400.0,18.5952,18.6392,18.5952,18.6099,71400.0
2011-08-09 14:05:00,25.36,25.41,25.31,25.41,72300.0,18.6099,18.6466,18.5732,18.6466,72300.0
2011-08-09 14:10:00,25.41,25.44,25.38,25.41,33700.0,18.6466,18.6686,18.6245,18.6466,33700.0
2011-08-09 14:15:00,25.4,25.64,25.31,25.37,45400.0,18.6392,18.8153,18.5732,18.6172,45400.0
2011-08-09 14:20:00,25.35,25.4,25.0,25.09,281900.0,18.6025,18.6392,18.3457,18.4117,281900.0
2011-08-09 14:25:00,25.1,25.39,25.1,25.35,141200.0,18.4191,18.6319,18.4191,18.6025,141200.0
2011-08-09 14:30:00,25.36,25.38,25.24,25.26,61900.0,18.6099,18.6245,18.5218,18.5365,61900.0
2011-08-09 14:35:00,25.25,25.3,25.03,25.07,71000.0,18.5291,18.5658,18.3677,18.3971,71000.0
2011-08-09 14:40:00,25.06,25.06,24.72,24.73,116000.0,18.3897,18.3897,18.1402,18.1476,116000.0
2011-08-09 14:45:00,24.73,25.05,24.72,25.01,104500.0,18.1476,18.3824,18.1402,18.353,104500.0
2011-08-09 14:50:00,25.0,25.32,25.0,25.2,88600.0,18.3457,18.5805,18.3457,18.4925,88600.0
2011-08-09 14:55:00,25.2,25.22,25.08,25.16,111400.0,18.4925,18.5071,18.4044,18.4631,111400.0
2011-08-09 15:00:00,25.15,25.33,25.02,25.3,104200.0,18.4558,18.5879,18.3604,18.5658,104200.0
2011-08-09 15:05:00,25.31,25.32,25.22,25.27,47400.0,18.5732,18.5805,18.5071,18.5438,47400.0
2011-08-09 15:10:00,25.27,25.57,25.27,25.54,59400.0,18.5438,18.764,18.5438,18.742,59400.0
2011-08-09 15:15:00,25.53,25.74,25.53,25.64,49600.0,18.7346,18.8887,18.7346,18.8153,49600.0
2011-08-09 15:20:00,25.64,25.64,25.48,25.57,54100.0,18.8153,18.8153,18.6979,18.764,54100.0
2011-08-09 15:25:00,25.55,25.67,25.49,25.66,53700.0,18.7493,18.8374,18.7053,18.83,53700.0
2011-08-09 15:30:00,25.64,25.66,25.49,25.56,50200.0,18.8153,18.83,18.7053,18.7566,50200.0
2011-08-09 15:35:00,25.56,25.62,25.5,25.6,112000.0,18.7566,18.8007,18.7126,18.786,112000.0
2011-08-09 15:40:00,25.59,25.83,25.58,25.8,154300.0,18.7786,18.9548,18.7713,18.9328,154300.0
2011-08-09 15:45:00,25.8,26.02,25.79,25.97,206600.0,18.9328,19.0942,18.9254,19.0575,206600.0
2011-08-09 15:50:00,25.96,26.04,25.94,26.01,112800.0,19.0502,19.1089,19.0355,19.0869,112800.0
2011-08-09 15:55:00,26.02,26.25,26.01,26.25,249500.0,19.0942,19.263,19.0869,19.263,249500.0
2011-08-10 09:30:00,25.79,25.98,25.6,25.72,100100.0,18.9254,19.0648,18.786,18.874,100100.0
2011-08-10 09:35:00,25.71,25.94,25.6,25.94,82200.0,18.8667,19.0355,18.786,19.0355,82200.0
2011-08-10 09:40:00,25.96,26.1,25.88,26.03,53600.0,19.0502,19.1529,18.9915,19.1015,53600.0
2011-08-10 09:45:00,26.03,26.08,25.93,26.03,70800.0,19.1015,19.1382,19.0282,19.1015,70800.0
2011-08-10 09:50:00,26.03,26.06,25.88,25.92,74000.0,19.1015,19.1235,18.9915,19.0208,74000.0
2011-08-10 09:55:00,25.91,26.03,25.86,25.88,71800.0,19.0135,19.1015,18.9768,18.9915,71800.0
2011-08-10 10:00:00,25.87,25.92,25.76,25.89,87800.0,18.9841,19.0208,18.9034,18.9988,87800.0
2011-08-10 10:05:00,25.88,25.99,25.78,25.79,71600.0,18.9915,19.0722,18.9181,18.9254,71600.0
2011-08-10 10:10:00,25.8,25.81,25.6,25.77,139100.0,18.9328,18.9401,18.786,18.9107,139100.0
2011-08-10 10:15:00,25.76,25.89,25.71,25.82,120700.0,18.9034,18.9988,18.8667,18.9474,120700.0
2011-08-10 10:20:00,25.82,25.88,25.58,25.71,143100.0,18.9474,18.9915,18.7713,18.8667,143100.0
2011-08-10 10:25:00,25.71,25.82,25.68,25.81,63800.0,18.8667,18.9474,18.8447,18.9401,63800.0
2011-08-10 10:30:00,25.82,26.15,25.8,26.07,135000.0,18.9474,19.1896,18.9328,19.1309,135000.0
2011-08-10 10:35:00,26.08,26.13,26.0,26.12,83400.0,19.1382,19.1749,19.0795,19.1676,83400.0
2011-08-10 10:40:00,26.13,26.18,25.98,26.02,68800.0,19.1749,19.2116,19.0648,19.0942,68800.0
2011-08-10 10:45:00,26.01,26.04,25.87,25.93,81000.0,19.0869,19.1089,18.9841,19.0282,81000.0
2011-08-10 10:50:00,25.92,25.92,25.82,25.84,56000.0,19.0208,19.0208,18.9474,18.9621,56000.0
2011-08-10 10:55:00,25.84,25.97,25.81,25.91,58900.0,18.9621,19.0575,18.9401,19.0135,58900.0
2011-08-10 11:00:00,25.91,25.92,25.72,25.73,124100.0,19.0135,19.0208,18.874,18.8814,124100.0
2011-08-10 11:05:00,25.73,25.8,25.67,25.79,69200.0,18.8814,18.9328,18.8374,18.9254,69200.0
2011-08-10 11:10:00,25.77,25.91,25.75,25.86,78700.0,18.9107,19.0135,18.8961,18.9768,78700.0
2011-08-10 11:15:00,25.85,25.96,25.83,25.87,43800.0,18.9694,19.0502,18.9548,18.9841,43800.0
2011-08-10 11:20:00,25.88,25.9,25.75,25.78,56200.0,18.9915,19.0061,18.8961,18.9181,56200.0
2011-08-10 11:25:00,25.77,25.79,25.67,25.7,25400.0,18.9107,18.9254,18.8374,18.8594,25400.0
2011-08-10 11:30:00,25.72,25.82,25.7,25.79,68100.0,18.874,18.9474,18.8594,18.9254,68100.0
2011-08-10 11:35:00,25.78,25.78,25.65,25.68,64800.0,18.9181,18.9181,18.8227,18.8447,64800.0
2011-08-10 11:40:00,25.68,25.9,25.67,25.84,70800.0,18.8447,19.0061,18.8374,18.9621,70800.0
2011-08-10 11:45:00,25.85,25.85,25.74,25.77,41300.0,18.9694,18.9694,18.8887,18.9107,41300.0
2011-08-10 11:50:00,25.77,25.86,25.76,25.83,40800.0,18.9107,18.9768,18.9034,18.9548,40800.0
2011-08-10 11:55:00,25.85,25.97,25.84,25.86,48300.0,18.9694,19.0575,18.9621,18.9768,48300.0
2011-08-10 12:00:00,25.84,25.87,25.77,25.83,50100.0,18.9621,18.9841,18.9107,18.9548,50100.0
2011-08-10 12:05:00,25.85,25.97,25.85,25.89,85200.0,18.9694,19.0575,18.9694,18.9988,85200.0
2011-08-10 12:10:00,25.88,25.91,25.88,25.9,28700.0,18.9915,19.0135,18.9915,19.0061,28700.0
2011-08-10 12:15:00,25.9,25.94,25.88,25.91,27100.0,19.0061,19.0355,18.9915,19.0135,27100.0
2011-08-10 12:20:00,25.92,25.92,25.82,25.85,25800.0,19.0208,19.0208,18.9474,18.9694,25800.0
2011-08-10 12:25:00,25.83,25.85,25.74,25.74,62500.0,18.9548,18.9694,18.8887,18.8887,62500.0
2011-08-10 12:30:00,25.75,25.82,25.74,25.79,34000.0,18.8961,18.9474,18.8887,18.9254,34000.0
2011-08-10 12:35:00,25.79,25.81,25.69,25.71,40300.0,18.9254,18.9401,18.852,18.8667,40300.0
2011-08-10 12:40:00,25.7,25.74,25.65,25.71,37900.0,18.8594,18.8887,18.8227,18.8667,37900.0
2011-08-10 12:45:00,25.72,25.81,25.71,25.78,33400.0,18.874,18.9401,18.8667,18.9181,33400.0
2011-08-10 12:50:00,25.78,25.82,25.77,25.81,24900.0,18.9181,18.9474,18.9107,18.9401,24900.0
2011-08-10 12:55:00,25.8,25.89,25.77,25.85,23700.0,18.9328,18.9988,18.9107,18.9694,23700.0
2011-08-10 13:00:00,25.84,25.92,25.82,25.92,59200.0,18.9621,19.0208,18.9474,19.0208,59200.0
2011-08-10 13:05:00,25.92,25.92,25.83,25.87,76200.0,19.0208,19.0208,18.9548,18.9841,76200.0
2011-08-10 13:10:00,25.87,25.92,25.82,25.85,32100.0,18.9841,19.0208,18.9474,18.9694,32100.0
2011-08-10 13:15:00,25.85,25.87,25.8,25.82,141600.0,18.9694,18.9841,18.9328,18.9474,141600.0
2011-08-10 13:20:00,25.81,25.84,25.73,25.77,50000.0,18.9401,18.9621,18.8814,18.9107,50000.0
2011-08-10 13:25:00,25.77,25.87,25.75,25.81,41900.0,18.9107,18.9841,18.8961,18.9401,41900.0
2011-08-10 13:30:00,25.81,25.87,25.76,25.86,56000.0,18.9401,18.9841,18.9034,18.9768,56000.0
2011-08-10 13:35:00,25.86,25.95,25.85,25.88,68500.0,18.9768,19.0428,18.9694,18.9915,68500.0
2011-08-10 13:40:00,25.88,25.93,25.86,25.88,43200.0,18.9915,19.0282,18.9768,18.9915,43200.0
2011-08-10 13:45:00,25.89,26.07,25.89,26.02,82200.0,18.9988,19.1309,18.9988,19.0942,82200.0
2011-08-10 13:50:00,26.02,26.16,26.02,26.16,52500.0,19.0942,19.1969,19.0942,19.1969,52500.0
2011-08-10 13:55:00,26.15,26.17,26.08,26.12,43400.0,19.1896,19.2043,19.1382,19.1676,43400.0
2011-08-10 14:00:00,26.11,26.12,26.02,26.05,49300.0,19.1602,19.1676,19.0942,19.1162,49300.0
2011-08-10 14:05:00,26.05,26.2,26.05,26.19,51000.0,19.1162,19.2263,19.1162,19.2189,51000.0
2011-08-10 14:10:00,26.2,26.29,26.19,26.22,57600.0,19.2263,19.2923,19.2189,19.241,57600.0
2011-08-10 14:15:00,26.22,26.25,26.09,26.17,76800.0,19.241,19.263,19.1456,19.2043,76800.0
2011-08-10 14:20:00,26.17,26.22,26.14,26.18,43200.0,19.2043,19.241,19.1823,19.2116,43200.0
2011-08-10 14:25:00,26.18,26.24,26.11,26.14,46900.0,19.2116,19.2556,19.1602,19.1823,46900.0
2011-08-10 14:30:00,26.13,26.19,26.08,26.08,53200.0,19.1749,19.2189,19.1382,19.1382,53200.0
2011-08-10 14:35:00,26.08,26.13,26.0,26.01,54400.0,19.1382,19.1749,19.0795,19.0869,54400.0
2011-08-10 14:40:00,26.0,26.09,26.0,26.05,55500.0,19.0795,19.1456,19.0795,19.1162,55500.0
2011-08-10 14:45:00,26.04,26.16,26.03,26.06,51100.0,19.1089,19.1969,19.1015,19.1235,51100.0
2011-08-10 14:50:00,26.05,26.06,25.92,25.93,50200.0,19.1162,19.1235,19.0208,19.0282,50200.0
2011-08-10 14:55:00,25.94,26.0,25.89,25.9,46400.0,19.0355,19.0795,18.9988,19.0061,46400.0
2011-08-10 15:00:00,25.9,25.94,25.87,25.92,66300.0,19.0061,19.0355,18.9841,19.0208,66300.0
2011-08-10 15:05:00,25.92,25.96,25.8,25.81,90000.0,19.0208,19.0502,18.9328,18.9401,90000.0
2011-08-10 15:10:00,25.81,25.87,25.8,25.8,97600.0,18.9401,18.9841,18.9328,18.9328,97600.0
2011-08-10 15:15:00,25.81,25.82,25.71,25.77,48500.0,18.9401,18.9474,18.8667,18.9107,48500.0
2011-08-10 15:20:00,25.77,25.86,25.77,25.86,46300.0,18.9107,18.9768,18.9107,18.9768,46300.0
2011-08-10 15:25:00,25.85,25.92,25.71,25.75,114800.0,18.9694,19.0208,18.8667,18.8961,114800.0
2011-08-10 15:30:00,25.76,25.76,25.56,25.57,117200.0,18.9034,18.9034,18.7566,18.764,117200.0
2011-08-10 15:35:00,25.57,25.7,25.57,25.68,103800.0,18.764,18.8594,18.764,18.8447,103800.0
2011-08-10 15:40:00,25.68,25.77,25.64,25.7,205700.0,18.8447,18.9107,18.8153,18.8594,205700.0
2011-08-10 15:45:00,25.69,25.7,25.58,25.6,163300.0,18.852,18.8594,18.7713,18.786,163300.0
2011-08-10 15:50:00,25.61,25.61,25.44,25.44,145300.0,18.7933,18.7933,18.6686,18.6686,145300.0
2011-08-10 15:55:00,25.45,25.47,25.3,25.34,227600.0,18.6759,18.6906,18.5658,18.5952,227600.0
2011-08-11 09:30:00,25.47,25.58,25.46,25.54,43300.0,18.6906,18.7713,18.6833,18.742,43300.0
2011-08-11 09:35:00,25.57,25.61,25.38,25.45,55000.0,18.764,18.7933,18.6245,18.6759,55000.0
2011-08-11 09:40:00,25.45,25.58,25.43,25.49,62800.0,18.6759,18.7713,18.6612,18.7053,62800.0
2011-08-11 09:45:00,25.49,25.59,25.45,25.47,54200.0,18.7053,18.7786,18.6759,18.6906,54200.0
2011-08-11 09:50:00,25.44,25.45,25.33,25.4,33600.0,18.6686,18.6759,18.5879,18.6392,33600.0
2011-08-11 09:55:00,25.33,25.49,25.3,25.43,25500.0,18.5879,18.7053,18.5658,18.6612,25500.0
2011-08-11 10:00:00,25.43,25.55,25.38,25.55,34600.0,18.6612,18.7493,18.6245,18.7493,34600.0
2011-08-11 10:05:00,25.54,25.54,25.43,25.45,21900.0,18.742,18.742,18.6612,18.6759,21900.0
2011-08-11 10:10:00,25.45,25.45,25.34,25.44,26300.0,18.6759,18.6759,18.5952,18.6686,26300.0
2011-08-11 10:15:00,25.44,25.65,25.43,25.6,44800.0,18.6686,18.8227,18.6612,18.786,44800.0
2011-08-11 10:20:00,25.62,25.68,25.54,25.64,26700.0,18.8007,18.8447,18.742,18.8153,26700.0
2011-08-11 10:25:00,25.62,25.72,25.6,25.6,23700.0,18.8007,18.874,18.786,18.786,23700.0
2011-08-11 10:30:00,25.61,25.73,25.61,25.67,32700.0,18.7933,18.8814,18.7933,18.8374,32700.0
2011-08-11 10:35:00,25.67,25.76,25.59,25.76,36000.0,18.8374,18.9034,18.7786,18.9034,36000.0
2011-08-11 10:40:00,25.76,25.81,25.69,25.81,23400.0,18.9034,18.9401,18.852,18.9401,23400.0
2011-08-11 10:45:00,25.8,25.93,25.8,25.93,34400.0,18.9328,19.0282,18.9328,19.0282,34400.0
2011-08-11 10:50:00,25.93,25.95,25.84,25.85,32500.0,19.0282,19.0428,18.9621,18.9694,32500.0
2011-08-11 10:55:00,25.84,25.84,25.69,25.69,27300.0,18.9621,18.9621,18.852,18.852,27300.0
2011-08-11 11:00:00,25.71,25.79,25.68,25.77,27000.0,18.8667,18.9254,18.8447,18.9107,27000.0
2011-08-11 11:05:00,25.79,25.82,25.73,25.74,27000.0,18.9254,18.9474,18.8814,18.8887,27000.0
2011-08-11 11:10:00,25.73,25.74,25.6,25.62,66000.0,18.8814,18.8887,18.786,18.8007,66000.0
2011-08-11 11:15:00,25.63,25.64,25.54,25.59,38100.0,18.808,18.8153,18.742,18.7786,38100.0
2011-08-11 11:20:00,25.6,25.61,25.52,25.54,28600.0,18.786,18.7933,18.7273,18.742,28600.0
2011-08-11 11:25:00,25.54,25.61,25.51,25.6,33900.0,18.742,18.7933,18.7199,18.786,33900.0
2011-08-11 11:30:00,25.6,25.64,25.51,25.52,145700.0,18.786,18.8153,18.7199,18.7273,145700.0
2011-08-11 11:35:00,25.53,25.54,25.43,25.5,42600.0,18.7346,18.742,18.6612,18.7126,42600.0
2011-08-11 11:40:00,25.5,25.59,25.49,25.59,27800.0,18.7126,18.7786,18.7053,18.7786,27800.0
2011-08-11 11:45:00,25.59,25.61,25.56,25.57,42000.0,18.7786,18.7933,18.7566,18.764,42000.0
2011-08-11 11:50:00,25.57,25.64,25.55,25.63,32300.0,18.764,18.8153,18.7493,18.808,32300.0
2011-08-11 11:55:00,25.64,25.64,25.54,25.56,29900.0,18.8153,18.8153,18.742,18.7566,29900.0
2011-08-11 12:00:00,25.56,25.58,25.51,25.53,81600.0,18.7566,18.7713,18.7199,18.7346,81600.0
2011-08-11 12:05:00,25.53,25.56,25.5,25.52,62000.0,18.7346,18.7566,18.7126,18.7273,62000.0
2011-08-11 12:10:00,25.51,25.54,25.46,25.54,58400.0,18.7199,18.742,18.6833,18.742,58400.0
2011-08-11 12:15:00,25.54,25.63,25.54,25.57,46200.0,18.742,18.808,18.742,18.764,46200.0
2011-08-11 12:20:00,25.57,25.59,25.52,25.53,19700.0,18.764,18.7786,18.7273,18.7346,19700.0
2011-08-11 12:25:00,25.54,25.55,25.5,25.51,31800.0,18.742,18.7493,18.7126,18.7199,31800.0
2011-08-11 12:30:00,25.5,25.6,25.5,25.58,52800.0,18.7126,18.786,18.7126,18.7713,52800.0
2011-08-11 12:35:00,25.58,25.59,25.54,25.55,55800.0,18.7713,18.7786,18.742,18.7493,55800.0
2011-08-11 12:40:00,25.56,25.65,25.56,25.65,33900.0,18.7566,18.8227,18.7566,18.8227,33900.0
2011-08-11 12:45:00,25.65,25.79,25.65,25.72,30100.0,18.8227,18.9254,18.8227,18.874,30100.0
2011-08-11 12:50:00,25.71,25.74,25.7,25.73,14900.0,18.8667,18.8887,18.8594,18.8814,14900.0
2011-08-11 12:55:00,25.72,25.92,25.72,25.84,47900.0,18.874,19.0208,18.874,18.9621,47900.0
2011-08-11 13:00:00,25.84,25.86,25.74,25.76,111500.0,18.9621,18.9768,18.8887,18.9034,111500.0
2011-08-11 13:05:00,25.75,25.79,25.73,25.77,39800.0,18.8961,18.9254,18.8814,18.9107,39800.0
2011-08-11 13:10:00,25.77,25.86,25.76,25.8,21400.0,18.9107,18.9768,18.9034,18.9328,21400.0
2011-08-11 13:15:00,25.8,25.85,25.77,25.77,14800.0,18.9328,18.9694,18.9107,18.9107,14800.0
2011-08-11 13:20:00,25.77,25.85,25.75,25.84,19300.0,18.9107,18.9694,18.8961,18.9621,19300.0
2011-08-11 13:25:00,25.83,25.91,25.81,25.88,17400.0,18.9548,19.0135,18.9401,18.9915,17400.0
2011-08-11 13:30:00,25.88,25.9,25.82,25.9,30200.0,18.9915,19.0061,18.9474,19.0061,30200.0
2011-08-11 13:35:00,25.9,25.93,25.84,25.86,29600.0,19.0061,19.0282,18.9621,18.9768,29600.0
2011-08-11 13:40:00,25.86,25.87,25.73,25.73,61300.0,18.9768,18.9841,18.8814,18.8814,61300.0
2011-08-11 13:45:00,25.73,25.76,25.72,25.75,41000.0,18.8814,18.9034,18.874,18.8961,41000.0
2011-08-11 13:50:00,25.75,25.8,25.73,25.78,34400.0,18.8961,18.9328,18.8814,18.9181,34400.0
2011-08-11 13:55:00,25.79,25.86,25.79,25.85,37700.0,18.9254,18.9768,18.9254,18.9694,37700.0
2011-08-11 14:00:00,25.84,25.85,25.81,25.82,21200.0,18.9621,18.9694,18.9401,18.9474,21200.0
2011-08-11 14:05:00,25.83,25.86,25.82,25.83,27500.0,18.9548,18.9768,18.9474,18.9548,27500.0
2011-08-11 14:10:00,25.83,25.94,25.83,25.91,27500.0,18.9548,19.0355,18.9548,19.0135,27500.0
2011-08-11 14:15:00,25.91,25.95,25.89,25.9,23200.0,19.0135,19.0428,18.9988,19.0061,23200.0
2011-08-11 14:20:00,25.9,25.98,25.9,25.96,44600.0,19.0061,19.0648,19.0061,19.0502,44600.0
2011-08-11 14:25:00,25.96,25.99,25.92,25.99,51000.0,19.0502,19.0722,19.0208,19.0722,51000.0
2011-08-11 14:30:00,25.99,26.0,25.9,25.91,40600.0,19.0722,19.0795,19.0061,19.0135,40600.0
2011-08-11 14:35:00,25.91,25.96,25.91,25.96,21500.0,19.0135,19.0502,19.0135,19.0502,21500.0
2011-08-11 14:40:00,25.96,25.97,25.93,25.95,38300.0,19.0502,19.0575,19.0282,19.0428,38300.0
2011-08-11 14:45:00,25.96,26.02,25.96,26.0,21000.0,19.0502,19.0942,19.0502,19.0795,21000.0
2011-08-11 14:50:00,25.99,26.06,25.98,26.05,22900.0,19.0722,19.1235,19.0648,19.1162,22900.0
2011-08-11 14:55:00,26.05,26.13,26.05,26.11,22200.0,19.1162,19.1749,19.1162,19.1602,22200.0
2011-08-11 15:00:00,26.11,26.16,26.08,26.16,23700.0,19.1602,19.1969,19.1382,19.1969,23700.0
2011-08-11 15:05:00,26.16,26.24,26.16,26.2,50100.0,19.1969,19.2556,19.1969,19.2263,50100.0
2011-08-11 15:10:00,26.2,26.26,26.19,26.26,20300.0,19.2263,19.2703,19.2189,19.2703,20300.0
2011-08-11 15:15:00,26.26,26.33,26.23,26.33,45900.0,19.2703,19.3217,19.2483,19.3217,45900.0
2011-08-11 15:20:00,26.33,26.42,26.33,26.42,47800.0,19.3217,19.3877,19.3217,19.3877,47800.0
2011-08-11 15:25:00,26.42,26.47,26.38,26.4,39600.0,19.3877,19.4244,19.3584,19.373,39600.0
2011-08-11 15:30:00,26.42,26.5,26.41,26.5,62000.0,19.3877,19.4464,19.3804,19.4464,62000.0
2011-08-11 15:35:00,26.5,26.53,26.46,26.51,39700.0,19.4464,19.4684,19.4171,19.4538,39700.0
2011-08-11 15:40:00,26.5,26.59,26.49,26.59,61800.0,19.4464,19.5125,19.4391,19.5125,61800.0
2011-08-11 15:45:00,26.6,26.65,26.53,26.56,90900.0,19.5198,19.5565,19.4684,19.4905,90900.0
2011-08-11 15:50:00,26.55,26.57,26.37,26.38,132200.0,19.4831,19.4978,19.351,19.3584,132200.0
2011-08-11 15:55:00,26.38,26.42,26.31,26.32,253000.0,19.3584,19.3877,19.307,19.3143,253000.0
2011-08-12 09:30:00,26.44,26.63,26.4,26.63,51200.0,19.4024,19.5418,19.373,19.5418,51200.0
2011-08-12 09:35:00,26.63,26.63,26.4,26.5,73500.0,19.5418,19.5418,19.373,19.4464,73500.0
2011-08-12 09:40:00,26.5,26.5,26.36,26.36,60300.0,19.4464,19.4464,19.3437,19.3437,60300.0
2011-08-12 09:45:00,26.37,26.4,26.28,26.37,88900.0,19.351,19.373,19.285,19.351,88900.0
2011-08-12 09:50:00,26.38,26.38,26.23,26.23,52400.0,19.3584,19.3584,19.2483,19.2483,52400.0
2011-08-12 09:55:00,26.28,26.28,26.06,26.12,102500.0,19.285,19.285,19.1235,19.1676,102500.0
2011-08-12 10:00:00,26.12,26.16,26.06,26.16,70700.0,19.1676,19.1969,19.1235,19.1969,70700.0
2011-08-12 10:05:00,26.16,26.22,26.12,26.17,45200.0,19.1969,19.241,19.1676,19.2043,45200.0
2011-08-12 10:10:00,26.19,26.31,26.13,26.28,67200.0,19.2189,19.307,19.1749,19.285,67200.0
2011-08-12 10:15:00,26.29,26.36,26.28,26.36,26000.0,19.2923,19.3437,19.285,19.3437,26000.0
2011-08-12 10:20:00,26.36,26.36,26.31,26.35,56700.0,19.3437,19.3437,19.307,19.3364,56700.0
2011-08-12 10:25:00,26.35,26.45,26.34,26.42,60600.0,19.3364,19.4097,19.329,19.3877,60600.0
2011-08-12 10:30:00,26.41,26.43,26.34,26.36,27600.0,19.3804,19.3951,19.329,19.3437,27600.0
2011-08-12 10:35:00,26.37,26.47,26.37,26.47,19400.0,19.351,19.4244,19.351,19.4244,19400.0
2011-08-12 10:40:00,26.48,26.48,26.35,26.35,58000.0,19.4318,19.4318,19.3364,19.3364,58000.0
2011-08-12 10:45:00,26.36,26.38,26.33,26.33,53200.0,19.3437,19.3584,19.3217,19.3217,53200.0
2011-08-12 10:50:00,26.33,26.35,26.28,26.35,34500.0,19.3217,19.3364,19.285,19.3364,34500.0
2011-08-12 10:55:00,26.35,26.42,26.33,26.42,42800.0,19.3364,19.3877,19.3217,19.3877,42800.0
2011-08-12 11:00:00,26.41,26.44,26.39,26.4,35600.0,19.3804,19.4024,19.3657,19.373,35600.0
2011-08-12 11:05:00,26.39,26.48,26.39,26.48,29200.0,19.3657,19.4318,19.3657,19.4318,29200.0
2011-08-12 11:10:00,26.48,26.52,26.45,26.49,21000.0,19.4318,19.4611,19.4097,19.4391,21000.0
2011-08-12 11:15:00,26.5,26.55,26.49,26.51,23500.0,19.4464,19.4831,19.4391,19.4538,23500.0
2011-08-12 11:20:00,26.51,26.51,26.46,26.49,41200.0,19.4538,19.4538,19.4171,19.4391,41200.0
2011-08-12 11:25:00,26.49,26.57,26.49,26.56,14600.0,19.4391,19.4978,19.4391,19.4905,14600.0
2011-08-12 11:30:00,26.55,26.6,26.54,26.57,28900.0,19.4831,19.5198,19.4758,19.4978,28900.0
2011-08-12 11:35:00,26.58,26.66,26.58,26.65,25500.0,19.5051,19.5638,19.5051,19.5565,25500.0
2011-08-12 11:40:00,26.64,26.67,26.6,26.67,34400.0,19.5492,19.5712,19.5198,19.5712,34400.0
2011-08-12 11:45:00,26.68,26.77,26.67,26.76,45100.0,19.5785,19.6446,19.5712,19.6372,45100.0
2011-08-12 11:50:00,26.76,26.86,26.76,26.85,39500.0,19.6372,19.7106,19.6372,19.7033,39500.0
2011-08-12 11:55:00,26.84,26.86,26.8,26.83,35100.0,19.6959,19.7106,19.6666,19.6886,35100.0
2011-08-12 12:00:00,26.84,26.85,26.79,26.79,25300.0,19.6959,19.7033,19.6592,19.6592,25300.0
2011-08-12 12:05:00,26.79,26.84,26.79,26.82,22600.0,19.6592,19.6959,19.6592,19.6813,22600.0
2011-08-12 12:10:00,26.83,26.83,26.81,26.82,33900.0,19.6886,19.6886,19.6739,19.6813,33900.0
2011-08-12 12:15:00,26.83,26.88,26.82,26.87,40100.0,19.6886,19.7253,19.6813,19.7179,40100.0
2011-08-12 12:20:00,26.87,26.95,26.86,26.94,44500.0,19.7179,19.7767,19.7106,19.7693,44500.0
2011-08-12 12:25:00,26.93,26.95,26.88,26.93,48200.0,19.762,19.7767,19.7253,19.762,48200.0
2011-08-12 12:30:00,26.92,26.92,26.84,26.91,53900.0,19.7546,19.7546,19.6959,19.7473,53900.0
2011-08-12 12:35:00,26.91,26.96,26.89,26.9,42100.0,19.7473,19.784,19.7326,19.74,42100.0
2011-08-12 12:40:00,26.9,26.95,26.9,26.93,30300.0,19.74,19.7767,19.74,19.762,30300.0
2011-08-12 12:45:00,26.93,26.94,26.85,26.85,46900.0,19.762,19.7693,19.7033,19.7033,46900.0
2011-08-12 12:50:00,26.85,26.9,26.85,26.89,23900.0,19.7033,19.74,19.7033,19.7326,23900.0
2011-08-12 12:55:00,26.89,26.95,26.88,26.94,30600.0,19.7326,19.7767,19.7253,19.7693,30600.0
2011-08-12 13:00:00,26.94,26.98,26.94,26.96,39700.0,19.7693,19.7987,19.7693,19.784,39700.0
2011-08-12 13:05:00,26.96,26.97,26.94,26.94,34900.0,19.784,19.7913,19.7693,19.7693,34900.0
2011-08-12 13:10:00,26.94,26.97,26.94,26.95,26100.0,19.7693,19.7913,19.7693,19.7767,26100.0
2011-08-12 13:15:00,26.95,26.97,26.94,26.95,28900.0,19.7767,19.7913,19.7693,19.7767,28900.0
2011-08-12 13:20:00,26.96,26.96,26.9,26.9,44200.0,19.784,19.784,19.74,19.74,44200.0
2011-08-12 13:25:00,26.91,26.96,26.91,26.95,32200.0,19.7473,19.784,19.7473,19.7767,32200.0
2011-08-12 13:30:00,26.94,26.95,26.92,26.94,23800.0,19.7693,19.7767,19.7546,19.7693,23800.0
2011-08-12 13:35:00,26.94,27.01,26.93,26.98,52100.0,19.7693,19.8207,19.762,19.7987,52100.0
2011-08-12 13:40:00,26.98,27.02,26.97,26.98,28900.0,19.7987,19.828,19.7913,19.7987,28900.0
2011-08-12 13:45:00,26.99,27.0,26.98,26.99,22700.0,19.806,19.8133,19.7987,19.806,22700.0
2011-08-12 13:50:00,26.99,27.06,26.99,27.03,38900.0,19.806,19.8574,19.806,19.8354,38900.0
2011-08-12 13:55:00,27.03,27.08,27.02,27.07,44100.0,19.8354,19.8721,19.828,19.8647,44100.0
2011-08-12 14:00:00,27.08,27.13,27.07,27.13,55200.0,19.8721,19.9087,19.8647,19.9087,55200.0
2011-08-12 14:05:00,27.13,27.17,27.12,27.17,49900.0,19.9087,19.9381,19.9014,19.9381,49900.0
2011-08-12 14:10:00,27.17,27.21,27.09,27.12,97200.0,19.9381,19.9675,19.8794,19.9014,97200.0
2011-08-12 14:15:00,27.13,27.16,27.04,27.06,73600.0,19.9087,19.9308,19.8427,19.8574,73600.0
2011-08-12 14:20:00,27.07,27.07,26.98,27.0,52600.0,19.8647,19.8647,19.7987,19.8133,52600.0
2011-08-12 14:25:00,27.0,27.11,27.0,27.09,48100.0,19.8133,19.8941,19.8133,19.8794,48100.0
2011-08-12 14:30:00,27.08,27.09,27.01,27.04,54000.0,19.8721,19.8794,19.8207,19.8427,54000.0
2011-08-12 14:35:00,27.04,27.05,26.95,26.95,51300.0,19.8427,19.85,19.7767,19.7767,51300.0
2011-08-12 14:40:00,26.94,27.05,26.94,27.03,56900.0,19.7693,19.85,19.7693,19.8354,56900.0
2011-08-12 14:45:00,27.03,27.06,27.0,27.02,50600.0,19.8354,19.8574,19.8133,19.828,50600.0
2011-08-12 14:50:00,27.02,27.02,26.95,26.97,20600.0,19.828,19.828,19.7767,19.7913,20600.0
2011-08-12 14:55:00,26.97,26.99,26.94,26.97,27900.0,19.7913,19.806,19.7693,19.7913,27900.0
2011-08-12 15:00:00,26.97,27.0,26.94,26.94,30000.0,19.7913,19.8133,19.7693,19.7693,30000.0
2011-08-12 15:05:00,26.95,26.97,26.88,26.88,38800.0,19.7767,19.7913,19.7253,19.7253,38800.0
2011-08-12 15:10:00,26.88,26.92,26.85,26.87,31600.0,19.7253,19.7546,19.7033,19.7179,31600.0
2011-08-12 15:15:00,26.86,26.89,26.86,26.87,22300.0,19.7106,19.7326,19.7106,19.7179,22300.0
2011-08-12 15:20:00,26.87,26.91,26.86,26.88,32100.0,19.7179,19.7473,19.7106,19.7253,32100.0
2011-08-12 15:25:00,26.88,26.88,26.8,26.82,39200.0,19.7253,19.7253,19.6666,19.6813,39200.0
2011-08-12 15:30:00,26.81,26.82,26.72,26.78,81400.0,19.6739,19.6813,19.6079,19.6519,81400.0
2011-08-12 15:35:00,26.78,26.82,26.77,26.8,45700.0,19.6519,19.6813,19.6446,19.6666,45700.0
2011-08-12 15:40:00,26.8,26.84,26.8,26.8,59500.0,19.6666,19.6959,19.6666,19.6666,59500.0
2011-08-12 15:45:00,26.81,26.85,26.8,26.85,79300.0,19.6739,19.7033,19.6666,19.7033,79300.0
2011-08-12 15:50:00,26.86,26.88,26.84,26.88,98600.0,19.7106,19.7253,19.6959,19.7253,98600.0
2011-08-12 15:55:00,26.88,26.93,26.88,26.91,215300.0,19.7253,19.762,19.7253,19.7473,215300.0
2011-08-15 09:30:00,27.14,27.48,27.14,27.39,126200.0,19.9161,20.1656,19.9161,20.0995,126200.0
2011-08-15 09:35:00,27.4,27.54,27.4,27.51,40100.0,20.1069,20.2096,20.1069,20.1876,40100.0
2011-08-15 09:40:00,27.52,27.6,27.5,27.6,56700.0,20.1949,20.2536,20.1803,20.2536,56700.0
2011-08-15 09:45:00,27.6,27.6,27.5,27.55,46500.0,20.2536,20.2536,20.1803,20.217,46500.0
2011-08-15 09:50:00,27.55,27.64,27.55,27.64,61500.0,20.217,20.283,20.217,20.283,61500.0
2011-08-15 09:55:00,27.64,27.67,27.59,27.6,37600.0,20.283,20.305,20.2463,20.2536,37600.0
2011-08-15 10:00:00,27.61,27.68,27.58,27.59,45900.0,20.261,20.3123,20.239,20.2463,45900.0
2011-08-15 10:05:00,27.59,27.61,27.51,27.54,60800.0,20.2463,20.261,20.1876,20.2096,60800.0
2011-08-15 10:10:00,27.53,27.61,27.53,27.61,35500.0,20.2023,20.261,20.2023,20.261,35500.0
2011-08-15 10:15:00,27.61,27.65,27.6,27.61,20700.0,20.261,20.2903,20.2536,20.261,20700.0
2011-08-15 10:20:00,27.61,27.66,27.6,27.66,42900.0,20.261,20.2977,20.2536,20.2977,42900.0
2011-08-15 10:25:00,27.64,27.68,27.63,27.67,29300.0,20.283,20.3123,20.2757,20.305,29300.0
2011-08-15 10:30:00,27.67,27.68,27.62,27.63,45500.0,20.305,20.3123,20.2683,20.2757,45500.0
2011-08-15 10:35:00,27.64,27.66,27.59,27.65,18400.0,20.283,20.2977,20.2463,20.2903,18400.0
2011-08-15 10:40:00,27.65,27.65,27.53,27.54,47100.0,20.2903,20.2903,20.2023,20.2096,47100.0
2011-08-15 10:45:00,27.53,27.55,27.5,27.55,35700.0,20.2023,20.217,20.1803,20.217,35700.0
2011-08-15 10:50:00,27.56,27.59,27.53,27.54,18400.0,20.2243,20.2463,20.2023,20.2096,18400.0
2011-08-15 10:55:00,27.54,27.57,27.51,27.57,34100.0,20.2096,20.2316,20.1876,20.2316,34100.0
2011-08-15 11:00:00,27.55,27.6,27.55,27.58,23200.0,20.217,20.2536,20.217,20.239,23200.0
2011-08-15 11:05:00,27.59,27.62,27.57,27.57,26500.0,20.2463,20.2683,20.2316,20.2316,26500.0
2011-08-15 11:10:00,27.57,27.58,27.5,27.52,25100.0,20.2316,20.239,20.1803,20.1949,25100.0
2011-08-15 11:15:00,27.51,27.52,27.5,27.5,61500.0,20.1876,20.1949,20.1803,20.1803,61500.0
2011-08-15 11:20:00,27.5,27.54,27.5,27.51,77700.0,20.1803,20.2096,20.1803,20.1876,77700.0
2011-08-15 11:25:00,27.51,27.55,27.5,27.55,43400.0,20.1876,20.217,20.1803,20.217,43400.0
2011-08-15 11:30:00,27.54,27.55,27.5,27.51,27300.0,20.2096,20.217,20.1803,20.1876,27300.0
2011-08-15 11:35:00,27.51,27.55,27.5,27.54,35400.0,20.1876,20.217,20.1803,20.2096,35400.0
2011-08-15 11:40:00,27.54,27.54,27.52,27.53,38100.0,20.2096,20.2096,20.1949,20.2023,38100.0
2011-08-15 11:45:00,27.52,27.56,27.52,27.55,41700.0,20.1949,20.2243,20.1949,20.217,41700.0
2011-08-15 11:50:00,27.55,27.62,27.55,27.61,27300.0,20.217,20.2683,20.217,20.261,27300.0
2011-08-15 11:55:00,27.61,27.65,27.6,27.64,21800.0,20.261,20.2903,20.2536,20.283,21800.0
2011-08-15 12:00:00,27.64,27.67,27.64,27.67,33200.0,20.283,20.305,20.283,20.305,33200.0
2011-08-15 12:05:00,27.67,27.68,27.67,27.67,30500.0,20.305,20.3123,20.305,20.305,30500.0
2011-08-15 12:10:00,27.68,27.68,27.67,27.67,15500.0,20.3123,20.3123,20.305,20.305,15500.0
2011-08-15 12:15:00,27.68,27.71,27.67,27.71,25000.0,20.3123,20.3344,20.305,20.3344,25000.0
2011-08-15 12:20:00,27.71,27.75,27.7,27.72,42400.0,20.3344,20.3637,20.327,20.3417,42400.0
2011-08-15 12:25:00,27.71,27.78,27.71,27.72,31200.0,20.3344,20.3857,20.3344,20.3417,31200.0
2011-08-15 12:30:00,27.72,27.73,27.7,27.72,19900.0,20.3417,20.349,20.327,20.3417,19900.0
2011-08-15 12:35:00,27.71,27.79,27.7,27.79,52600.0,20.3344,20.3931,20.327,20.3931,52600.0
2011-08-15 12:40:00,27.79,27.8,27.78,27.8,27500.0,20.3931,20.4004,20.3857,20.4004,27500.0
2011-08-15 12:45:00,27.79,27.88,27.79,27.81,113500.0,20.3931,20.4591,20.3931,20.4077,113500.0
2011-08-15 12:50:00,27.81,27.89,27.81,27.87,42400.0,20.4077,20.4665,20.4077,20.4518,42400.0
2011-08-15 12:55:00,27.87,27.92,27.87,27.87,39400.0,20.4518,20.4885,20.4518,20.4518,39400.0
2011-08-15 13:00:00,27.87,27.89,27.83,27.83,52700.0,20.4518,20.4665,20.4224,20.4224,52700.0
2011-08-15 13:05:00,27.83,27.87,27.82,27.85,31100.0,20.4224,20.4518,20.4151,20.4371,31100.0
2011-08-15 13:10:00,27.86,27.86,27.75,27.78,46500.0,20.4444,20.4444,20.3637,20.3857,46500.0
2011-08-15 13:15:00,27.78,27.82,27.77,27.81,34400.0,20.3857,20.4151,20.3784,20.4077,34400.0
2011-08-15 13:20:00,27.81,27.83,27.75,27.75,53000.0,20.4077,20.4224,20.3637,20.3637,53000.0
2011-08-15 13:25:00,27.76,27.8,27.76,27.8,29800.0,20.3711,20.4004,20.3711,20.4004,29800.0
2011-08-15 13:30:00,27.8,27.81,27.73,27.8,51200.0,20.4004,20.4077,20.349,20.4004,51200.0
2011-08-15 13:35:00,27.81,27.84,27.8,27.81,47500.0,20.4077,20.4298,20.4004,20.4077,47500.0
2011-08-15 13:40:00,27.81,27.9,27.81,27.89,57200.0,20.4077,20.4738,20.4077,20.4665,57200.0
2011-08-15 13:45:00,27.9,27.9,27.89,27.9,21400.0,20.4738,20.4738,20.4665,20.4738,21400.0
2011-08-15 13:50:00,27.9,27.95,27.89,27.92,62200.0,20.4738,20.5105,20.4665,20.4885,62200.0
2011-08-15 13:55:00,27.93,27.96,27.92,27.95,29300.0,20.4958,20.5178,20.4885,20.5105,29300.0
2011-08-15 14:00:00,27.95,27.98,27.95,27.98,34100.0,20.5105,20.5325,20.5105,20.5325,34100.0
2011-08-15 14:05:00,27.98,27.98,27.9,27.91,60700.0,20.5325,20.5325,20.4738,20.4811,60700.0
2011-08-15 14:10:00,27.91,27.98,27.89,27.98,105800.0,20.4811,20.5325,20.4665,20.5325,105800.0
2011-08-15 14:15:00,27.97,27.99,27.96,27.97,32700.0,20.5252,20.5398,20.5178,20.5252,32700.0
2011-08-15 14:20:00,27.98,28.01,27.97,27.99,70000.0,20.5325,20.5545,20.5252,20.5398,70000.0
2011-08-15 14:25:00,28.0,28.02,27.97,27.98,56600.0,20.5472,20.5619,20.5252,20.5325,56600.0
2011-08-15 14:30:00,27.98,27.99,27.93,27.93,69800.0,20.5325,20.5398,20.4958,20.4958,69800.0
2011-08-15 14:35:00,27.93,27.97,27.91,27.96,36000.0,20.4958,20.5252,20.4811,20.5178,36000.0
2011-08-15 14:40:00,27.96,27.97,27.94,27.95,44000.0,20.5178,20.5252,20.5031,20.5105,44000.0
2011-08-15 14:45:00,27.95,27.98,27.95,27.98,22800.0,20.5105,20.5325,20.5105,20.5325,22800.0
2011-08-15 14:50:00,27.98,27.98,27.92,27.92,40700.0,20.5325,20.5325,20.4885,20.4885,40700.0
2011-08-15 14:55:00,27.92,27.95,27.92,27.95,40900.0,20.4885,20.5105,20.4885,20.5105,40900.0
2011-08-15 15:00:00,27.94,27.96,27.94,27.96,50600.0,20.5031,20.5178,20.5031,20.5178,50600.0
2011-08-15 15:05:00,27.96,27.99,27.96,27.99,58000.0,20.5178,20.5398,20.5178,20.5398,58000.0
2011-08-15 15:10:00,27.98,28.0,27.97,27.98,63200.0,20.5325,20.5472,20.5252,20.5325,63200.0
2011-08-15 15:15:00,27.98,27.98,27.97,27.97,29000.0,20.5325,20.5325,20.5252,20.5252,29000.0
2011-08-15 15:20:00,27.97,27.98,27.95,27.95,61300.0,20.5252,20.5325,20.5105,20.5105,61300.0
2011-08-15 15:25:00,27.94,27.97,27.93,27.94,80400.0,20.5031,20.5252,20.4958,20.5031,80400.0
2011-08-15 15:30:00,27.94,27.99,27.94,27.99,74000.0,20.5031,20.5398,20.5031,20.5398,74000.0
2011-08-15 15:35:00,27.98,27.99,27.94,27.94,114000.0,20.5325,20.5398,20.5031,20.5031,114000.0
2011-08-15 15:40:00,27.95,27.95,27.91,27.92,81100.0,20.5105,20.5105,20.4811,20.4885,81100.0
2011-08-15 15:45:00,27.93,28.01,27.93,28.01,194400.0,20.4958,20.5545,20.4958,20.5545,194400.0
2011-08-15 15:50:00,28.01,28.04,28.0,28.02,166200.0,20.5545,20.5765,20.5472,20.5619,166200.0
2011-08-15 15:55:00,28.03,28.09,28.02,28.06,262400.0,20.5692,20.6132,20.5619,20.5912,262400.0
2011-08-16 09:30:00,27.67,27.82,27.65,27.78,100100.0,20.305,20.4151,20.2903,20.3857,100100.0
2011-08-16 09:35:00,27.75,27.85,27.68,27.72,32600.0,20.3637,20.4371,20.3123,20.3417,32600.0
2011-08-16 09:40:00,27.73,27.73,27.58,27.58,38000.0,20.349,20.349,20.239,20.239,38000.0
2011-08-16 09:45:00,27.58,27.58,27.51,27.51,52300.0,20.239,20.239,20.1876,20.1876,52300.0
2011-08-16 09:50:00,27.51,27.53,27.43,27.49,53700.0,20.1876,20.2023,20.1289,20.1729,53700.0
2011-08-16 09:55:00,27.49,27.5,27.44,27.46,36800.0,20.1729,20.1803,20.1362,20.1509,36800.0
2011-08-16 10:00:00,27.46,27.58,27.46,27.49,55800.0,20.1509,20.239,20.1509,20.1729,55800.0
2011-08-16 10:05:00,27.5,27.52,27.42,27.44,41300.0,20.1803,20.1949,20.1216,20.1362,41300.0
2011-08-16 10:10:00,27.44,27.49,27.44,27.48,35700.0,20.1362,20.1729,20.1362,20.1656,35700.0
2011-08-16 10:15:00,27.48,27.55,27.48,27.54,36200.0,20.1656,20.217,20.1656,20.2096,36200.0
2011-08-16 10:20:00,27.54,27.61,27.54,27.6,48700.0,20.2096,20.261,20.2096,20.2536,48700.0
2011-08-16 10:25:00,27.61,27.72,27.6,27.72,39800.0,20.261,20.3417,20.2536,20.3417,39800.0
2011-08-16 10:30:00,27.72,27.74,27.68,27.69,25300.0,20.3417,20.3564,20.3123,20.3197,25300.0
2011-08-16 10:35:00,27.69,27.7,27.68,27.69,13900.0,20.3197,20.327,20.3123,20.3197,13900.0
2011-08-16 10:40:00,27.69,27.69,27.61,27.61,37800.0,20.3197,20.3197,20.261,20.261,37800.0
2011-08-16 10:45:00,27.61,27.67,27.6,27.66,38600.0,20.261,20.305,20.2536,20.2977,38600.0
2011-08-16 10:50:00,27.67,27.68,27.64,27.65,28500.0,20.305,20.3123,20.283,20.2903,28500.0
2011-08-16 10:55:00,27.65,27.66,27.61,27.61,15300.0,20.2903,20.2977,20.261,20.261,15300.0
2011-08-16 11:00:00,27.61,27.62,27.6,27.61,55900.0,20.261,20.2683,20.2536,20.261,55900.0
2011-08-16 11:05:00,27.6,27.61,27.6,27.6,39000.0,20.2536,20.261,20.2536,20.2536,39000.0
2011-08-16 11:10:00,27.6,27.67,27.59,27.62,69400.0,20.2536,20.305,20.2463,20.2683,69400.0
2011-08-16 11:15:00,27.63,27.65,27.62,27.64,13500.0,20.2757,20.2903,20.2683,20.283,13500.0
2011-08-16 11:20:00,27.64,27.66,27.6,27.62,25700.0,20.283,20.2977,20.2536,20.2683,25700.0
2011-08-16 11:25:00,27.62,27.67,27.62,27.66,32600.0,20.2683,20.305,20.2683,20.2977,32600.0
2011-08-16 11:30:00,27.67,27.67,27.66,27.66,20700.0,20.305,20.305,20.2977,20.2977,20700.0
2011-08-16 11:35:00,27.67,27.73,27.67,27.72,21600.0,20.305,20.349,20.305,20.3417,21600.0
2011-08-16 11:40:00,27.72,27.79,27.72,27.79,30400.0,20.3417,20.3931,20.3417,20.3931,30400.0
2011-08-16 11:45:00,27.79,27.79,27.77,27.77,12800.0,20.3931,20.3931,20.3784,20.3784,12800.0
2011-08-16 11:50:00,27.77,27.78,27.76,27.76,11000.0,20.3784,20.3857,20.3711,20.3711,11000.0
2011-08-16 11:55:00,27.75,27.75,27.71,27.71,18900.0,20.3637,20.3637,20.3344,20.3344,18900.0
2011-08-16 12:00:00,27.72,27.75,27.71,27.75,28700.0,20.3417,20.3637,20.3344,20.3637,28700.0
2011-08-16 12:05:00,27.74,27.85,27.74,27.85,50400.0,20.3564,20.4371,20.3564,20.4371,50400.0
2011-08-16 12:10:00,27.86,27.92,27.72,27.82,130200.0,20.4444,20.4885,20.3417,20.4151,130200.0
2011-08-16 12:15:00,27.81,27.88,27.8,27.87,75300.0,20.4077,20.4591,20.4004,20.4518,75300.0
2011-08-16 12:20:00,27.86,27.92,27.84,27.87,75200.0,20.4444,20.4885,20.4298,20.4518,75200.0
2011-08-16 12:25:00,27.85,27.85,27.78,27.82,101700.0,20.4371,20.4371,20.3857,20.4151,101700.0
2011-08-16 12:30:00,27.81,27.85,27.79,27.84,92500.0,20.4077,20.4371,20.3931,20.4298,92500.0
2011-08-16 12:35:00,27.85,27.88,27.82,27.84,35500.0,20.4371,20.4591,20.4151,20.4298,35500.0
2011-08-16 12:40:00,27.84,27.84,27.81,27.82,34100.0,20.4298,20.4298,20.4077,20.4151,34100.0
2011-08-16 12:45:00,27.82,27.84,27.75,27.78,49500.0,20.4151,20.4298,20.3637,20.3857,49500.0
2011-08-16 12:50:00,27.78,27.79,27.75,27.76,35100.0,20.3857,20.3931,20.3637,20.3711,35100.0
2011-08-16 12:55:00,27.77,27.78,27.71,27.73,15300.0,20.3784,20.3857,20.3344,20.349,15300.0
2011-08-16 13:00:00,27.74,27.75,27.65,27.68,65200.0,20.3564,20.3637,20.2903,20.3123,65200.0
2011-08-16 13:05:00,27.68,27.7,27.62,27.69,50400.0,20.3123,20.327,20.2683,20.3197,50400.0
2011-08-16 13:10:00,27.69,27.7,27.65,27.65,23000.0,20.3197,20.327,20.2903,20.2903,23000.0
2011-08-16 13:15:00,27.65,27.68,27.65,27.66,16500.0,20.2903,20.3123,20.2903,20.2977,16500.0
2011-08-16 13:20:00,27.66,27.74,27.64,27.73,27500.0,20.2977,20.3564,20.283,20.349,27500.0
2011-08-16 13:25:00,27.73,27.74,27.67,27.67,29000.0,20.349,20.3564,20.305,20.305,29000.0
2011-08-16 13:30:00,27.67,27.72,27.65,27.71,26600.0,20.305,20.3417,20.2903,20.3344,26600.0
2011-08-16 13:35:00,27.71,27.71,27.64,27.65,15600.0,20.3344,20.3344,20.283,20.2903,15600.0
2011-08-16 13:40:00,27.65,27.68,27.63,27.65,20000.0,20.2903,20.3123,20.2757,20.2903,20000.0
2011-08-16 13:45:00,27.64,27.69,27.61,27.68,16300.0,20.283,20.3197,20.261,20.3123,16300.0
2011-08-16 13:50:00,27.68,27.78,27.66,27.75,51800.0,20.3123,20.3857,20.2977,20.3637,51800.0
2011-08-16 13:55:00,27.75,27.76,27.73,27.74,49200.0,20.3637,20.3711,20.349,20.3564,49200.0
2011-08-16 14:00:00,27.74,27.84,27.73,27.8,221300.0,20.3564,20.4298,20.349,20.4004,221300.0
2011-08-16 14:05:00,27.8,27.87,27.8,27.86,57700.0,20.4004,20.4518,20.4004,20.4444,57700.0
2011-08-16 14:10:00,27.86,27.93,27.86,27.91,45900.0,20.4444,20.4958,20.4444,20.4811,45900.0
2011-08-16 14:15:00,27.91,27.93,27.85,27.86,283200.0,20.4811,20.4958,20.4371,20.4444,283200.0
2011-08-16 14:20:00,27.87,27.89,27.85,27.85,33500.0,20.4518,20.4665,20.4371,20.4371,33500.0
2011-08-16 14:25:00,27.85,27.85,27.82,27.82,23800.0,20.4371,20.4371,20.4151,20.4151,23800.0
2011-08-16 14:30:00,27.82,27.83,27.75,27.76,55400.0,20.4151,20.4224,20.3637,20.3711,55400.0
2011-08-16 14:35:00,27.77,27.78,27.7,27.73,35700.0,20.3784,20.3857,20.327,20.349,35700.0
2011-08-16 14:40:00,27.73,27.78,27.72,27.78,26900.0,20.349,20.3857,20.3417,20.3857,26900.0
2011-08-16 14:45:00,27.78,27.78,27.74,27.77,30900.0,20.3857,20.3857,20.3564,20.3784,30900.0
2011-08-16 14:50:00,27.77,27.77,27.7,27.7,37200.0,20.3784,20.3784,20.327,20.327,37200.0
2011-08-16 14:55:00,27.71,27.73,27.71,27.72,20900.0,20.3344,20.349,20.3344,20.3417,20900.0
2011-08-16 15:00:00,27.72,27.75,27.71,27.73,44300.0,20.3417,20.3637,20.3344,20.349,44300.0
2011-08-16 15:05:00,27.74,27.79,27.73,27.78,50700.0,20.3564,20.3931,20.349,20.3857,50700.0
2011-08-16 15:10:00,27.77,27.82,27.77,27.77,42700.0,20.3784,20.4151,20.3784,20.3784,42700.0
2011-08-16 15:15:00,27.77,27.82,27.76,27.81,37200.0,20.3784,20.4151,20.3711,20.4077,37200.0
2011-08-16 15:20:00,27.81,27.85,27.81,27.85,35700.0,20.4077,20.4371,20.4077,20.4371,35700.0
2011-08-16 15:25:00,27.86,27.97,27.86,27.97,53500.0,20.4444,20.5252,20.4444,20.5252,53500.0
2011-08-16 15:30:00,27.97,27.97,27.93,27.95,49600.0,20.5252,20.5252,20.4958,20.5105,49600.0
2011-08-16 15:35:00,27.94,27.99,27.94,27.98,86700.0,20.5031,20.5398,20.5031,20.5325,86700.0
2011-08-16 15:40:00,27.98,28.03,27.97,28.0,51300.0,20.5325,20.5692,20.5252,20.5472,51300.0
2011-08-16 15:45:00,28.0,28.01,27.9,27.96,133500.0,20.5472,20.5545,20.4738,20.5178,133500.0
2011-08-16 15:50:00,27.96,27.96,27.89,27.89,98000.0,20.5178,20.5178,20.4665,20.4665,98000.0
2011-08-16 15:55:00,27.9,27.9,27.86,27.88,166600.0,20.4738,20.4738,20.4444,20.4591,166600.0
2011-08-17 09:30:00,28.12,28.37,28.12,28.28,119200.0,20.6352,20.8187,20.6352,20.7526,119200.0
2011-08-17 09:35:00,28.28,28.35,28.25,28.27,25900.0,20.7526,20.804,20.7306,20.7453,25900.0
2011-08-17 09:40:00,28.28,28.31,28.26,28.28,27800.0,20.7526,20.7747,20.738,20.7526,27800.0
2011-08-17 09:45:00,28.29,28.4,28.25,28.39,49000.0,20.76,20.8407,20.7306,20.8334,49000.0
2011-08-17 09:50:00,28.38,28.43,28.38,28.41,30800.0,20.826,20.8627,20.826,20.848,30800.0
2011-08-17 09:55:00,28.41,28.43,28.37,28.41,33300.0,20.848,20.8627,20.8187,20.848,33300.0
2011-08-17 10:00:00,28.42,28.43,28.34,28.36,41100.0,20.8554,20.8627,20.7967,20.8114,41100.0
2011-08-17 10:05:00,28.36,28.38,28.35,28.35,33400.0,20.8114,20.826,20.804,20.804,33400.0
2011-08-17 10:10:00,28.34,28.37,28.34,28.36,38900.0,20.7967,20.8187,20.7967,20.8114,38900.0
2011-08-17 10:15:00,28.36,28.4,28.34,28.36,18100.0,20.8114,20.8407,20.7967,20.8114,18100.0
2011-08-17 10:20:00,28.35,28.37,28.31,28.35,63200.0,20.804,20.8187,20.7747,20.804,63200.0
2011-08-17 10:25:00,28.34,28.38,28.33,28.37,25000.0,20.7967,20.826,20.7893,20.8187,25000.0
2011-08-17 10:30:00,28.37,28.39,28.33,28.36,68100.0,20.8187,20.8334,20.7893,20.8114,68100.0
2011-08-17 10:35:00,28.35,28.35,28.29,28.3,31700.0,20.804,20.804,20.76,20.7673,31700.0
2011-08-17 10:40:00,28.3,28.34,28.29,28.31,18500.0,20.7673,20.7967,20.76,20.7747,18500.0
2011-08-17 10:45:00,28.31,28.36,28.29,28.36,57500.0,20.7747,20.8114,20.76,20.8114,57500.0
2011-08-17 10:50:00,28.35,28.38,28.3,28.32,69800.0,20.804,20.826,20.7673,20.782,69800.0
2011-08-17 10:55:00,28.31,28.32,28.3,28.3,17900.0,20.7747,20.782,20.7673,20.7673,17900.0
2011-08-17 11:00:00,28.3,28.38,28.29,28.37,88700.0,20.7673,20.826,20.76,20.8187,88700.0
2011-08-17 11:05:00,28.37,28.43,28.37,28.41,37000.0,20.8187,20.8627,20.8187,20.848,37000.0
2011-08-17 11:10:00,28.42,28.44,28.41,28.43,18800.0,20.8554,20.8701,20.848,20.8627,18800.0
2011-08-17 11:15:00,28.44,28.44,28.42,28.43,59200.0,20.8701,20.8701,20.8554,20.8627,59200.0
2011-08-17 11:20:00,28.43,28.44,28.42,28.43,96000.0,20.8627,20.8701,20.8554,20.8627,96000.0
2011-08-17 11:25:00,28.43,28.43,28.38,28.4,32600.0,20.8627,20.8627,20.826,20.8407,32600.0
2011-08-17 11:30:00,28.4,28.42,28.35,28.35,19900.0,20.8407,20.8554,20.804,20.804,19900.0
2011-08-17 11:35:00,28.34,28.38,28.31,28.38,33200.0,20.7967,20.826,20.7747,20.826,33200.0
2011-08-17 11:40:00,28.38,28.4,28.32,28.34,62100.0,20.826,20.8407,20.782,20.7967,62100.0
2011-08-17 11:45:00,28.33,28.33,28.29,28.31,108000.0,20.7893,20.7893,20.76,20.7747,108000.0
2011-08-17 11:50:00,28.3,28.35,28.29,28.29,33600.0,20.7673,20.804,20.76,20.76,33600.0
2011-08-17 11:55:00,28.29,28.29,28.23,28.26,30200.0,20.76,20.76,20.716,20.738,30200.0
2011-08-17 12:00:00,28.25,28.26,28.22,28.23,30100.0,20.7306,20.738,20.7086,20.716,30100.0
2011-08-17 12:05:00,28.23,28.24,28.12,28.15,37200.0,20.716,20.7233,20.6352,20.6572,37200.0
2011-08-17 12:10:00,28.15,28.18,28.14,28.17,72900.0,20.6572,20.6793,20.6499,20.6719,72900.0
2011-08-17 12:15:00,28.17,28.2,28.17,28.17,15800.0,20.6719,20.6939,20.6719,20.6719,15800.0
2011-08-17 12:20:00,28.17,28.21,28.17,28.19,20300.0,20.6719,20.7013,20.6719,20.6866,20300.0
2011-08-17 12:25:00,28.19,28.19,28.16,28.19,24100.0,20.6866,20.6866,20.6646,20.6866,24100.0
2011-08-17 12:30:00,28.19,28.2,28.18,28.2,14900.0,20.6866,20.6939,20.6793,20.6939,14900.0
2011-08-17 12:35:00,28.2,28.2,28.16,28.18,20400.0,20.6939,20.6939,20.6646,20.6793,20400.0
2011-08-17 12:40:00,28.17,28.18,28.17,28.18,3400.0,20.6719,20.6793,20.6719,20.6793,3400.0
2011-08-17 12:45:00,28.17,28.18,28.1,28.13,61500.0,20.6719,20.6793,20.6206,20.6426,61500.0
2011-08-17 12:50:00,28.13,28.16,28.08,28.09,49100.0,20.6426,20.6646,20.6059,20.6132,49100.0
2011-08-17 12:55:00,28.09,28.1,28.06,28.09,46400.0,20.6132,20.6206,20.5912,20.6132,46400.0
2011-08-17 13:00:00,28.1,28.15,28.1,28.14,62300.0,20.6206,20.6572,20.6206,20.6499,62300.0
2011-08-17 13:05:00,28.14,28.19,28.14,28.19,44600.0,20.6499,20.6866,20.6499,20.6866,44600.0
2011-08-17 13:10:00,28.19,28.2,28.14,28.15,35000.0,20.6866,20.6939,20.6499,20.6572,35000.0
2011-08-17 13:15:00,28.15,28.17,28.14,28.17,17100.0,20.6572,20.6719,20.6499,20.6719,17100.0
2011-08-17 13:20:00,28.18,28.19,28.1,28.1,31400.0,20.6793,20.6866,20.6206,20.6206,31400.0
2011-08-17 13:25:00,28.1,28.11,28.03,28.09,23300.0,20.6206,20.6279,20.5692,20.6132,23300.0
2011-08-17 13:30:00,28.09,28.11,28.04,28.04,27200.0,20.6132,20.6279,20.5765,20.5765,27200.0
2011-08-17 13:35:00,28.05,28.09,28.05,28.07,28800.0,20.5839,20.6132,20.5839,20.5985,28800.0
2011-08-17 13:40:00,28.05,28.1,28.01,28.05,60300.0,20.5839,20.6206,20.5545,20.5839,60300.0
2011-08-17 13:45:00,28.05,28.07,28.02,28.07,35000.0,20.5839,20.5985,20.5619,20.5985,35000.0
2011-08-17 13:50:00,28.07,28.11,28.05,28.11,20400.0,20.5985,20.6279,20.5839,20.6279,20400.0
2011-08-17 13:55:00,28.1,28.11,28.04,28.05,55000.0,20.6206,20.6279,20.5765,20.5839,55000.0
2011-08-17 14:00:00,28.05,28.06,28.04,28.06,64100.0,20.5839,20.5912,20.5765,20.5912,64100.0
2011-08-17 14:05:00,28.05,28.08,28.04,28.05,59300.0,20.5839,20.6059,20.5765,20.5839,59300.0
2011-08-17 14:10:00,28.05,28.1,28.05,28.08,74300.0,20.5839,20.6206,20.5839,20.6059,74300.0
2011-08-17 14:15:00,28.07,28.14,28.06,28.12,71000.0,20.5985,20.6499,20.5912,20.6352,71000.0
2011-08-17 14:20:00,28.12,28.17,28.11,28.12,46700.0,20.6352,20.6719,20.6279,20.6352,46700.0
2011-08-17 14:25:00,28.1,28.11,28.07,28.08,52000.0,20.6206,20.6279,20.5985,20.6059,52000.0
2011-08-17 14:30:00,28.09,28.14,28.09,28.12,60200.0,20.6132,20.6499,20.6132,20.6352,60200.0
2011-08-17 14:35:00,28.12,28.13,28.06,28.07,29300.0,20.6352,20.6426,20.5912,20.5985,29300.0
2011-08-17 14:40:00,28.07,28.11,28.06,28.1,33500.0,20.5985,20.6279,20.5912,20.6206,33500.0
2011-08-17 14:45:00,28.09,28.1,28.03,28.06,49000.0,20.6132,20.6206,20.5692,20.5912,49000.0
2011-08-17 14:50:00,28.06,28.13,28.06,28.12,23000.0,20.5912,20.6426,20.5912,20.6352,23000.0
2011-08-17 14:55:00,28.12,28.18,28.12,28.17,25700.0,20.6352,20.6793,20.6352,20.6719,25700.0
2011-08-17 15:00:00,28.16,28.17,28.12,28.14,52800.0,20.6646,20.6719,20.6352,20.6499,52800.0
2011-08-17 15:05:00,28.14,28.17,28.13,28.15,39200.0,20.6499,20.6719,20.6426,20.6572,39200.0
2011-08-17 15:10:00,28.16,28.2,28.14,28.14,72600.0,20.6646,20.6939,20.6499,20.6499,72600.0
2011-08-17 15:15:00,28.14,28.16,28.11,28.16,56600.0,20.6499,20.6646,20.6279,20.6646,56600.0
2011-08-17 15:20:00,28.16,28.23,28.15,28.22,96000.0,20.6646,20.716,20.6572,20.7086,96000.0
2011-08-17 15:25:00,28.22,28.22,28.17,28.18,22100.0,20.7086,20.7086,20.6719,20.6793,22100.0
2011-08-17 15:30:00,28.18,28.19,28.14,28.14,103200.0,20.6793,20.6866,20.6499,20.6499,103200.0
2011-08-17 15:35:00,28.14,28.15,28.11,28.13,52700.0,20.6499,20.6572,20.6279,20.6426,52700.0
2011-08-17 15:40:00,28.13,28.14,28.11,28.12,59000.0,20.6426,20.6499,20.6279,20.6352,59000.0
2011-08-17 15:45:00,28.13,28.14,28.11,28.14,155400.0,20.6426,20.6499,20.6279,20.6499,155400.0
2011-08-17 15:50:00,28.14,28.15,28.1,28.14,276000.0,20.6499,20.6572,20.6206,20.6499,276000.0
2011-08-17 15:55:00,28.14,28.18,28.13,28.18,183100.0,20.6499,20.6793,20.6426,20.6793,183100.0
2011-08-18 09:30:00,27.45,27.45,26.84,27.11,299500.0,20.1436,20.1436,19.6959,19.8941,299500.0
2011-08-18 09:35:00,27.11,27.2,26.99,27.19,92400.0,19.8941,19.9601,19.806,19.9528,92400.0
2011-08-18 09:40:00,27.2,27.3,27.14,27.19,45500.0,19.9601,20.0335,19.9161,19.9528,45500.0
2011-08-18 09:45:00,27.18,27.22,27.12,27.15,61000.0,19.9454,19.9748,19.9014,19.9234,61000.0
2011-08-18 09:50:00,27.16,27.21,27.1,27.17,68800.0,19.9308,19.9675,19.8867,19.9381,68800.0
2011-08-18 09:55:00,27.18,27.19,27.1,27.1,50000.0,19.9454,19.9528,19.8867,19.8867,50000.0
2011-08-18 10:00:00,27.1,27.1,26.79,26.86,186800.0,19.8867,19.8867,19.6592,19.7106,186800.0
2011-08-18 10:05:00,26.86,26.87,26.66,26.86,170700.0,19.7106,19.7179,19.5638,19.7106,170700.0
2011-08-18 10:10:00,26.85,26.91,26.77,26.88,72500.0,19.7033,19.7473,19.6446,19.7253,72500.0
2011-08-18 10:15:00,26.86,27.02,26.84,26.97,65100.0,19.7106,19.828,19.6959,19.7913,65100.0
2011-08-18 10:20:00,26.96,27.03,26.91,27.02,81100.0,19.784,19.8354,19.7473,19.828,81100.0
2011-08-18 10:25:00,27.02,27.13,27.01,27.07,46500.0,19.828,19.9087,19.8207,19.8647,46500.0
2011-08-18 10:30:00,27.07,27.08,26.97,27.0,68000.0,19.8647,19.8721,19.7913,19.8133,68000.0
2011-08-18 10:35:00,27.01,27.03,26.95,26.99,57200.0,19.8207,19.8354,19.7767,19.806,57200.0
2011-08-18 10:40:00,26.99,26.99,26.86,26.88,52300.0,19.806,19.806,19.7106,19.7253,52300.0
2011-08-18 10:45:00,26.87,26.91,26.82,26.91,73400.0,19.7179,19.7473,19.6813,19.7473,73400.0
2011-08-18 10:50:00,26.91,26.96,26.9,26.94,84800.0,19.7473,19.784,19.74,19.7693,84800.0
2011-08-18 10:55:00,26.93,26.93,26.86,26.9,94900.0,19.762,19.762,19.7106,19.74,94900.0
2011-08-18 11:00:00,26.91,26.91,26.85,26.89,122400.0,19.7473,19.7473,19.7033,19.7326,122400.0
2011-08-18 11:05:00,26.9,26.91,26.78,26.78,40400.0,19.74,19.7473,19.6519,19.6519,40400.0
2011-08-18 11:10:00,26.78,26.84,26.76,26.78,74000.0,19.6519,19.6959,19.6372,19.6519,74000.0
2011-08-18 11:15:00,26.77,26.77,26.71,26.75,62400.0,19.6446,19.6446,19.6005,19.6299,62400.0
2011-08-18 11:20:00,26.75,26.83,26.75,26.82,50700.0,19.6299,19.6886,19.6299,19.6813,50700.0
2011-08-18 11:25:00,26.82,26.87,26.82,26.87,33500.0,19.6813,19.7179,19.6813,19.7179,33500.0
2011-08-18 11:30:00,26.87,26.99,26.87,26.91,47800.0,19.7179,19.806,19.7179,19.7473,47800.0
2011-08-18 11:35:00,26.91,26.99,26.9,26.96,41300.0,19.7473,19.806,19.74,19.784,41300.0
2011-08-18 11:40:00,26.96,26.99,26.94,26.96,50200.0,19.784,19.806,19.7693,19.784,50200.0
2011-08-18 11:45:00,26.97,27.08,26.97,27.08,47100.0,19.7913,19.8721,19.7913,19.8721,47100.0
2011-08-18 11:50:00,27.08,27.09,27.02,27.07,58300.0,19.8721,19.8794,19.828,19.8647,58300.0
2011-08-18 11:55:00,27.08,27.09,27.04,27.04,33100.0,19.8721,19.8794,19.8427,19.8427,33100.0
2011-08-18 12:00:00,27.05,27.05,26.95,26.95,62600.0,19.85,19.85,19.7767,19.7767,62600.0
2011-08-18 12:05:00,26.96,27.01,26.96,27.0,77000.0,19.784,19.8207,19.784,19.8133,77000.0
2011-08-18 12:10:00,27.0,27.05,26.98,27.03,93300.0,19.8133,19.85,19.7987,19.8354,93300.0
2011-08-18 12:15:00,27.03,27.06,27.03,27.05,45800.0,19.8354,19.8574,19.8354,19.85,45800.0
2011-08-18 12:20:00,27.05,27.12,27.04,27.06,76200.0,19.85,19.9014,19.8427,19.8574,76200.0
2011-08-18 12:25:00,27.06,27.08,27.05,27.06,19900.0,19.8574,19.8721,19.85,19.8574,19900.0
2011-08-18 12:30:00,27.06,27.06,27.03,27.03,81800.0,19.8574,19.8574,19.8354,19.8354,81800.0
2011-08-18 12:35:00,27.03,27.05,27.02,27.05,13100.0,19.8354,19.85,19.828,19.85,13100.0
2011-08-18 12:40:00,27.04,27.07,27.04,27.05,49500.0,19.8427,19.8647,19.8427,19.85,49500.0
2011-08-18 12:45:00,27.05,27.07,27.05,27.06,57100.0,19.85,19.8647,19.85,19.8574,57100.0
2011-08-18 12:50:00,27.07,27.08,27.06,27.07,12600.0,19.8647,19.8721,19.8574,19.8647,12600.0
2011-08-18 12:55:00,27.07,27.11,27.07,27.11,37200.0,19.8647,19.8941,19.8647,19.8941,37200.0
2011-08-18 13:00:00,27.11,27.11,27.1,27.1,51500.0,19.8941,19.8941,19.8867,19.8867,51500.0
2011-08-18 13:05:00,27.1,27.11,27.06,27.08,93800.0,19.8867,19.8941,19.8574,19.8721,93800.0
2011-08-18 13:10:00,27.07,27.09,27.05,27.06,69800.0,19.8647,19.8794,19.85,19.8574,69800.0
2011-08-18 13:15:00,27.05,27.06,27.04,27.05,48800.0,19.85,19.8574,19.8427,19.85,48800.0
2011-08-18 13:20:00,27.06,27.08,27.04,27.07,17300.0,19.8574,19.8721,19.8427,19.8647,17300.0
2011-08-18 13:25:00,27.08,27.1,27.08,27.1,30700.0,19.8721,19.8867,19.8721,19.8867,30700.0
2011-08-18 13:30:00,27.09,27.1,27.08,27.09,101000.0,19.8794,19.8867,19.8721,19.8794,101000.0
2011-08-18 13:35:00,27.09,27.13,27.08,27.1,123900.0,19.8794,19.9087,19.8721,19.8867,123900.0
2011-08-18 13:40:00,27.1,27.15,27.1,27.15,45900.0,19.8867,19.9234,19.8867,19.9234,45900.0
2011-08-18 13:45:00,27.14,27.15,27.1,27.15,48900.0,19.9161,19.9234,19.8867,19.9234,48900.0
2011-08-18 13:50:00,27.15,27.15,27.13,27.14,26500.0,19.9234,19.9234,19.9087,19.9161,26500.0
2011-08-18 13:55:00,27.14,27.17,27.13,27.17,87500.0,19.9161,19.9381,19.9087,19.9381,87500.0
2011-08-18 14:00:00,27.18,27.3,27.17,27.25,172600.0,19.9454,20.0335,19.9381,19.9968,172600.0
2011-08-18 14:05:00,27.25,27.25,27.16,27.16,77700.0,19.9968,19.9968,19.9308,19.9308,77700.0
2011-08-18 14:10:00,27.15,27.19,27.1,27.12,81000.0,19.9234,19.9528,19.8867,19.9014,81000.0
2011-08-18 14:15:00,27.12,27.18,27.1,27.18,70500.0,19.9014,19.9454,19.8867,19.9454,70500.0
2011-08-18 14:20:00,27.18,27.25,27.14,27.24,73900.0,19.9454,19.9968,19.9161,19.9895,73900.0
2011-08-18 14:25:00,27.24,27.25,27.18,27.22,70100.0,19.9895,19.9968,19.9454,19.9748,70100.0
2011-08-18 14:30:00,27.21,27.26,27.2,27.26,81200.0,19.9675,20.0041,19.9601,20.0041,81200.0
2011-08-18 14:35:00,27.26,27.34,27.26,27.33,111300.0,20.0041,20.0628,20.0041,20.0555,111300.0
2011-08-18 14:40:00,27.32,27.33,27.29,27.3,67500.0,20.0482,20.0555,20.0262,20.0335,67500.0
2011-08-18 14:45:00,27.3,27.33,27.3,27.32,95700.0,20.0335,20.0555,20.0335,20.0482,95700.0
2011-08-18 14:50:00,27.32,27.34,27.3,27.33,82800.0,20.0482,20.0628,20.0335,20.0555,82800.0
2011-08-18 14:55:00,27.33,27.36,27.3,27.31,129400.0,20.0555,20.0775,20.0335,20.0408,129400.0
2011-08-18 15:00:00,27.3,27.32,27.13,27.13,316000.0,20.0335,20.0482,19.9087,19.9087,316000.0
2011-08-18 15:05:00,27.13,27.23,27.12,27.22,286900.0,19.9087,19.9821,19.9014,19.9748,286900.0
2011-08-18 15:10:00,27.22,27.31,27.21,27.29,110400.0,19.9748,20.0408,19.9675,20.0262,110400.0
2011-08-18 15:15:00,27.29,27.29,27.28,27.29,81200.0,20.0262,20.0262,20.0188,20.0262,81200.0
2011-08-18 15:20:00,27.29,27.33,27.28,27.31,93400.0,20.0262,20.0555,20.0188,20.0408,93400.0
2011-08-18 15:25:00,27.32,27.38,27.31,27.36,137600.0,20.0482,20.0922,20.0408,20.0775,137600.0
2011-08-18 15:30:00,27.36,27.38,27.32,27.33,409200.0,20.0775,20.0922,20.0482,20.0555,409200.0
2011-08-18 15:35:00,27.34,27.34,27.3,27.31,254100.0,20.0628,20.0628,20.0335,20.0408,254100.0
2011-08-18 15:40:00,27.31,27.32,27.24,27.24,360900.0,20.0408,20.0482,19.9895,19.9895,360900.0
2011-08-18 15:45:00,27.24,27.32,27.22,27.28,265800.0,19.9895,20.0482,19.9748,20.0188,265800.0
2011-08-18 15:50:00,27.27,27.46,27.26,27.44,377400.0,20.0115,20.1509,20.0041,20.1362,377400.0
2011-08-18 15:55:00,27.44,27.48,27.41,27.43,619100.0,20.1362,20.1656,20.1142,20.1289,619100.0
2011-08-19 09:30:00,27.13,27.19,27.08,27.14,380700.0,19.9087,19.9528,19.8721,19.9161,380700.0
2011-08-19 09:35:00,27.13,27.35,27.13,27.32,82500.0,19.9087,20.0702,19.9087,20.0482,82500.0
2011-08-19 09:40:00,27.34,27.4,27.27,27.29,71800.0,20.0628,20.1069,20.0115,20.0262,71800.0
2011-08-19 09:45:00,27.3,27.31,27.16,27.18,63000.0,20.0335,20.0408,19.9308,19.9454,63000.0
2011-08-19 09:50:00,27.18,27.25,27.1,27.17,142600.0,19.9454,19.9968,19.8867,19.9381,142600.0
2011-08-19 09:55:00,27.16,27.28,27.15,27.23,138000.0,19.9308,20.0188,19.9234,19.9821,138000.0
2011-08-19 10:00:00,27.23,27.39,27.21,27.34,137700.0,19.9821,20.0995,19.9675,20.0628,137700.0
2011-08-19 10:05:00,27.34,27.39,27.3,27.39,159600.0,20.0628,20.0995,20.0335,20.0995,159600.0
2011-08-19 10:10:00,27.39,27.44,27.35,27.36,76400.0,20.0995,20.1362,20.0702,20.0775,76400.0
2011-08-19 10:15:00,27.35,27.56,27.35,27.49,116700.0,20.0702,20.2243,20.0702,20.1729,116700.0
2011-08-19 10:20:00,27.5,27.56,27.45,27.52,60000.0,20.1803,20.2243,20.1436,20.1949,60000.0
2011-08-19 10:25:00,27.51,27.78,27.51,27.68,81000.0,20.1876,20.3857,20.1876,20.3123,81000.0
2011-08-19 10:30:00,27.69,27.72,27.54,27.57,60500.0,20.3197,20.3417,20.2096,20.2316,60500.0
2011-08-19 10:35:00,27.56,27.58,27.47,27.49,57900.0,20.2243,20.239,20.1582,20.1729,57900.0
2011-08-19 10:40:00,27.49,27.55,27.47,27.53,63800.0,20.1729,20.217,20.1582,20.2023,63800.0
2011-08-19 10:45:00,27.52,27.6,27.45,27.58,62700.0,20.1949,20.2536,20.1436,20.239,62700.0
2011-08-19 10:50:00,27.6,27.62,27.53,27.59,23600.0,20.2536,20.2683,20.2023,20.2463,23600.0
2011-08-19 10:55:00,27.61,27.63,27.56,27.56,39200.0,20.261,20.2757,20.2243,20.2243,39200.0
2011-08-19 11:00:00,27.56,27.58,27.52,27.52,49500.0,20.2243,20.239,20.1949,20.1949,49500.0
2011-08-19 11:05:00,27.52,27.52,27.47,27.48,155300.0,20.1949,20.1949,20.1582,20.1656,155300.0
2011-08-19 11:10:00,27.49,27.49,27.41,27.42,142300.0,20.1729,20.1729,20.1142,20.1216,142300.0
2011-08-19 11:15:00,27.42,27.47,27.41,27.46,43300.0,20.1216,20.1582,20.1142,20.1509,43300.0
2011-08-19 11:20:00,27.46,27.56,27.45,27.54,25400.0,20.1509,20.2243,20.1436,20.2096,25400.0
2011-08-19 11:25:00,27.55,27.56,27.5,27.51,26100.0,20.217,20.2243,20.1803,20.1876,26100.0
2011-08-19 11:30:00,27.51,27.55,27.46,27.46,43600.0,20.1876,20.217,20.1509,20.1509,43600.0
2011-08-19 11:35:00,27.47,27.5,27.43,27.5,162600.0,20.1582,20.1803,20.1289,20.1803,162600.0
2011-08-19 11:40:00,27.49,27.59,27.48,27.58,44100.0,20.1729,20.2463,20.1656,20.239,44100.0
2011-08-19 11:45:00,27.59,27.63,27.48,27.54,71900.0,20.2463,20.2757,20.1656,20.2096,71900.0
2011-08-19 11:50:00,27.54,27.57,27.53,27.56,41500.0,20.2096,20.2316,20.2023,20.2243,41500.0
2011-08-19 11:55:00,27.57,27.61,27.54,27.6,52300.0,20.2316,20.261,20.2096,20.2536,52300.0
2011-08-19 12:00:00,27.6,27.61,27.53,27.53,24900.0,20.2536,20.261,20.2023,20.2023,24900.0
2011-08-19 12:05:00,27.53,27.6,27.5,27.55,33400.0,20.2023,20.2536,20.1803,20.217,33400.0
2011-08-19 12:10:00,27.55,27.56,27.53,27.55,11600.0,20.217,20.2243,20.2023,20.217,11600.0
2011-08-19 12:15:00,27.55,27.55,27.5,27.51,20900.0,20.217,20.217,20.1803,20.1876,20900.0
2011-08-19 12:20:00,27.5,27.51,27.47,27.49,23800.0,20.1803,20.1876,20.1582,20.1729,23800.0
2011-08-19 12:25:00,27.49,27.54,27.49,27.54,16400.0,20.1729,20.2096,20.1729,20.2096,16400.0
2011-08-19 12:30:00,27.54,27.55,27.49,27.51,26900.0,20.2096,20.217,20.1729,20.1876,26900.0
2011-08-19 12:35:00,27.51,27.56,27.5,27.51,75800.0,20.1876,20.2243,20.1803,20.1876,75800.0
2011-08-19 12:40:00,27.51,27.58,27.5,27.57,13500.0,20.1876,20.239,20.1803,20.2316,13500.0
2011-08-19 12:45:00,27.58,27.61,27.56,27.61,16000.0,20.239,20.261,20.2243,20.261,16000.0
2011-08-19 12:50:00,27.6,27.61,27.58,27.61,15900.0,20.2536,20.261,20.239,20.261,15900.0
2011-08-19 12:55:00,27.61,27.61,27.55,27.56,19900.0,20.261,20.261,20.217,20.2243,19900.0
2011-08-19 13:00:00,27.55,27.58,27.54,27.55,113500.0,20.217,20.239,20.2096,20.217,113500.0
2011-08-19 13:05:00,27.55,27.58,27.54,27.58,34100.0,20.217,20.239,20.2096,20.239,34100.0
2011-08-19 13:10:00,27.58,27.63,27.58,27.62,23500.0,20.239,20.2757,20.239,20.2683,23500.0
2011-08-19 13:15:00,27.62,27.66,27.6,27.66,72200.0,20.2683,20.2977,20.2536,20.2977,72200.0
2011-08-19 13:20:00,27.67,27.67,27.6,27.61,21000.0,20.305,20.305,20.2536,20.261,21000.0
2011-08-19 13:25:00,27.61,27.66,27.6,27.66,24200.0,20.261,20.2977,20.2536,20.2977,24200.0
2011-08-19 13:30:00,27.65,27.66,27.56,27.57,107700.0,20.2903,20.2977,20.2243,20.2316,107700.0
2011-08-19 13:35:00,27.57,27.61,27.57,27.6,40500.0,20.2316,20.261,20.2316,20.2536,40500.0
2011-08-19 13:40:00,27.6,27.64,27.54,27.57,77300.0,20.2536,20.283,20.2096,20.2316,77300.0
2011-08-19 13:45:00,27.56,27.61,27.54,27.58,31900.0,20.2243,20.261,20.2096,20.239,31900.0
2011-08-19 13:50:00,27.58,27.6,27.55,27.56,27700.0,20.239,20.2536,20.217,20.2243,27700.0
2011-08-19 13:55:00,27.56,27.64,27.56,27.59,33700.0,20.2243,20.283,20.2243,20.2463,33700.0
2011-08-19 14:00:00,27.59,27.61,27.54,27.55,47400.0,20.2463,20.261,20.2096,20.217,47400.0
2011-08-19 14:05:00,27.55,27.58,27.48,27.55,98900.0,20.217,20.239,20.1656,20.217,98900.0
2011-08-19 14:10:00,27.55,27.58,27.53,27.58,33000.0,20.217,20.239,20.2023,20.239,33000.0
2011-08-19 14:15:00,27.58,27.58,27.5,27.5,56100.0,20.239,20.239,20.1803,20.1803,56100.0
2011-08-19 14:20:00,27.51,27.54,27.48,27.5,170700.0,20.1876,20.2096,20.1656,20.1803,170700.0
2011-08-19 14:25:00,27.5,27.56,27.5,27.52,41700.0,20.1803,20.2243,20.1803,20.1949,41700.0
2011-08-19 14:30:00,27.52,27.53,27.47,27.48,42700.0,20.1949,20.2023,20.1582,20.1656,42700.0
2011-08-19 14:35:00,27.48,27.54,27.47,27.53,52000.0,20.1656,20.2096,20.1582,20.2023,52000.0
2011-08-19 14:40:00,27.53,27.61,27.48,27.61,120500.0,20.2023,20.261,20.1656,20.261,120500.0
2011-08-19 14:45:00,27.61,27.61,27.55,27.58,125900.0,20.261,20.261,20.217,20.239,125900.0
2011-08-19 14:50:00,27.58,27.67,27.58,27.65,267000.0,20.239,20.305,20.239,20.2903,267000.0
2011-08-19 14:55:00,27.65,27.7,27.64,27.67,236500.0,20.2903,20.327,20.283,20.305,236500.0
2011-08-19 15:00:00,27.67,27.69,27.58,27.58,248800.0,20.305,20.3197,20.239,20.239,248800.0
2011-08-19 15:05:00,27.58,27.6,27.51,27.55,105300.0,20.239,20.2536,20.1876,20.217,105300.0
2011-08-19 15:10:00,27.55,27.59,27.55,27.57,114400.0,20.217,20.2463,20.217,20.2316,114400.0
2011-08-19 15:15:00,27.57,27.57,27.5,27.57,142000.0,20.2316,20.2316,20.1803,20.2316,142000.0
2011-08-19 15:20:00,27.57,27.69,27.56,27.67,116800.0,20.2316,20.3197,20.2243,20.305,116800.0
2011-08-19 15:25:00,27.66,27.74,27.66,27.71,190600.0,20.2977,20.3564,20.2977,20.3344,190600.0
2011-08-19 15:30:00,27.7,27.71,27.7,27.7,129400.0,20.327,20.3344,20.327,20.327,129400.0
2011-08-19 15:35:00,27.7,27.71,27.66,27.67,155600.0,20.327,20.3344,20.2977,20.305,155600.0
2011-08-19 15:40:00,27.67,27.67,27.57,27.61,207100.0,20.305,20.305,20.2316,20.261,207100.0
2011-08-19 15:45:00,27.6,27.64,27.58,27.61,153700.0,20.2536,20.283,20.239,20.261,153700.0
2011-08-19 15:50:00,27.61,27.61,27.55,27.55,189700.0,20.261,20.261,20.217,20.217,189700.0
2011-08-19 15:55:00,27.55,27.56,27.49,27.52,400800.0,20.217,20.2243,20.1729,20.1949,400800.0
2011-08-22 09:30:00,28.05,28.06,27.87,27.99,51500.0,20.5839,20.5912,20.4518,20.5398,51500.0
2011-08-22 09:35:00,27.99,28.11,27.99,28.11,50600.0,20.5398,20.6279,20.5398,20.6279,50600.0
2011-08-22 09:40:00,28.11,28.17,28.04,28.04,47200.0,20.6279,20.6719,20.5765,20.5765,47200.0
2011-08-22 09:45:00,28.03,28.03,28.0,28.02,89900.0,20.5692,20.5692,20.5472,20.5619,89900.0
2011-08-22 09:50:00,28.02,28.05,28.0,28.0,34200.0,20.5619,20.5839,20.5472,20.5472,34200.0
2011-08-22 09:55:00,28.0,28.08,28.0,28.04,38100.0,20.5472,20.6059,20.5472,20.5765,38100.0
2011-08-22 10:00:00,28.03,28.09,28.01,28.03,45400.0,20.5692,20.6132,20.5545,20.5692,45400.0
2011-08-22 10:05:00,28.02,28.03,27.96,28.0,137500.0,20.5619,20.5692,20.5178,20.5472,137500.0
2011-08-22 10:10:00,28.0,28.09,27.99,28.06,76400.0,20.5472,20.6132,20.5398,20.5912,76400.0
2011-08-22 10:15:00,28.07,28.11,28.04,28.09,76500.0,20.5985,20.6279,20.5765,20.6132,76500.0
2011-08-22 10:20:00,28.09,28.09,28.0,28.06,36400.0,20.6132,20.6132,20.5472,20.5912,36400.0
2011-08-22 10:25:00,28.06,28.1,28.01,28.04,53100.0,20.5912,20.6206,20.5545,20.5765,53100.0
2011-08-22 10:30:00,28.04,28.09,28.0,28.0,51000.0,20.5765,20.6132,20.5472,20.5472,51000.0
2011-08-22 10:35:00,28.0,28.02,27.98,28.0,92000.0,20.5472,20.5619,20.5325,20.5472,92000.0
2011-08-22 10:40:00,28.0,28.01,27.98,28.01,53500.0,20.5472,20.5545,20.5325,20.5545,53500.0
2011-08-22 10:45:00,28.01,28.06,28.0,28.04,40600.0,20.5545,20.5912,20.5472,20.5765,40600.0
2011-08-22 10:50:00,28.04,28.07,27.88,27.89,93100.0,20.5765,20.5985,20.4591,20.4665,93100.0
2011-08-22 10:55:00,27.89,27.98,27.86,27.96,132500.0,20.4665,20.5325,20.4444,20.5178,132500.0
2011-08-22 11:00:00,27.95,28.03,27.95,28.03,74700.0,20.5105,20.5692,20.5105,20.5692,74700.0
2011-08-22 11:05:00,28.03,28.08,28.0,28.07,74900.0,20.5692,20.6059,20.5472,20.5985,74900.0
2011-08-22 11:10:00,28.08,28.08,28.0,28.01,48900.0,20.6059,20.6059,20.5472,20.5545,48900.0
2011-08-22 11:15:00,28.01,28.04,27.99,28.01,64900.0,20.5545,20.5765,20.5398,20.5545,64900.0
2011-08-22 11:20:00,28.01,28.03,28.0,28.02,38400.0,20.5545,20.5692,20.5472,20.5619,38400.0
2011-08-22 11:25:00,28.03,28.08,28.02,28.08,35200.0,20.5692,20.6059,20.5619,20.6059,35200.0
2011-08-22 11:30:00,28.09,28.11,28.05,28.05,154900.0,20.6132,20.6279,20.5839,20.5839,154900.0
2011-08-22 11:35:00,28.05,28.06,27.96,27.99,95800.0,20.5839,20.5912,20.5178,20.5398,95800.0
2011-08-22 11:40:00,27.99,28.0,27.96,27.99,88000.0,20.5398,20.5472,20.5178,20.5398,88000.0
2011-08-22 11:45:00,27.99,28.03,27.99,28.02,60300.0,20.5398,20.5692,20.5398,20.5619,60300.0
2011-08-22 11:50:00,28.01,28.11,27.99,28.02,174400.0,20.5545,20.6279,20.5398,20.5619,174400.0
2011-08-22 11:55:00,28.03,28.05,27.99,28.05,65000.0,20.5692,20.5839,20.5398,20.5839,65000.0
2011-08-22 12:00:00,28.05,28.09,28.02,28.02,49800.0,20.5839,20.6132,20.5619,20.5619,49800.0
2011-08-22 12:05:00,28.02,28.06,28.0,28.03,83800.0,20.5619,20.5912,20.5472,20.5692,83800.0
2011-08-22 12:10:00,28.03,28.04,28.0,28.02,69500.0,20.5692,20.5765,20.5472,20.5619,69500.0
2011-08-22 12:15:00,28.02,28.03,28.0,28.01,81200.0,20.5619,20.5692,20.5472,20.5545,81200.0
2011-08-22 12:20:00,28.01,28.05,28.0,28.03,75600.0,20.5545,20.5839,20.5472,20.5692,75600.0
2011-08-22 12:25:00,28.04,28.1,28.03,28.03,59800.0,20.5765,20.6206,20.5692,20.5692,59800.0
2011-08-22 12:30:00,28.03,28.07,28.02,28.02,82400.0,20.5692,20.5985,20.5619,20.5619,82400.0
2011-08-22 12:35:00,28.02,28.03,28.01,28.01,33800.0,20.5619,20.5692,20.5545,20.5545,33800.0
2011-08-22 12:40:00,28.02,28.07,28.0,28.04,78000.0,20.5619,20.5985,20.5472,20.5765,78000.0
2011-08-22 12:45:00,28.04,28.09,28.03,28.07,39300.0,20.5765,20.6132,20.5692,20.5985,39300.0
2011-08-22 12:50:00,28.08,28.11,28.06,28.09,73800.0,20.6059,20.6279,20.5912,20.6132,73800.0
2011-08-22 12:55:00,28.1,28.17,28.09,28.16,54800.0,20.6206,20.6719,20.6132,20.6646,54800.0
2011-08-22 13:00:00,28.14,28.16,28.1,28.16,29400.0,20.6499,20.6646,20.6206,20.6646,29400.0
2011-08-22 13:05:00,28.15,28.16,28.1,28.1,23400.0,20.6572,20.6646,20.6206,20.6206,23400.0
2011-08-22 13:10:00,28.11,28.11,28.08,28.08,21400.0,20.6279,20.6279,20.6059,20.6059,21400.0
2011-08-22 13:15:00,28.07,28.09,28.06,28.09,52300.0,20.5985,20.6132,20.5912,20.6132,52300.0
2011-08-22 13:20:00,28.09,28.14,28.06,28.06,23000.0,20.6132,20.6499,20.5912,20.5912,23000.0
2011-08-22 13:25:00,28.06,28.08,28.05,28.06,47600.0,20.5912,20.6059,20.5839,20.5912,47600.0
2011-08-22 13:30:00,28.06,28.1,28.04,28.05,77600.0,20.5912,20.6206,20.5765,20.5839,77600.0
2011-08-22 13:35:00,28.05,28.07,28.04,28.07,56400.0,20.5839,20.5985,20.5765,20.5985,56400.0
2011-08-22 13:40:00,28.07,28.12,28.07,28.11,23100.0,20.5985,20.6352,20.5985,20.6279,23100.0
2011-08-22 13:45:00,28.1,28.1,28.05,28.05,64300.0,20.6206,20.6206,20.5839,20.5839,64300.0
2011-08-22 13:50:00,28.06,28.09,28.01,28.02,47500.0,20.5912,20.6132,20.5545,20.5619,47500.0
2011-08-22 13:55:00,28.02,28.11,28.01,28.1,31000.0,20.5619,20.6279,20.5545,20.6206,31000.0
2011-08-22 14:00:00,28.1,28.11,28.05,28.06,57000.0,20.6206,20.6279,20.5839,20.5912,57000.0
2011-08-22 14:05:00,28.06,28.13,28.06,28.06,24200.0,20.5912,20.6426,20.5912,20.5912,24200.0
2011-08-22 14:10:00,28.06,28.09,28.05,28.08,25700.0,20.5912,20.6132,20.5839,20.6059,25700.0
2011-08-22 14:15:00,28.08,28.15,28.05,28.09,94100.0,20.6059,20.6572,20.5839,20.6132,94100.0
2011-08-22 14:20:00,28.1,28.16,28.09,28.1,35800.0,20.6206,20.6646,20.6132,20.6206,35800.0
2011-08-22 14:25:00,28.11,28.12,28.05,28.08,67500.0,20.6279,20.6352,20.5839,20.6059,67500.0
2011-08-22 14:30:00,28.08,28.1,28.05,28.08,38800.0,20.6059,20.6206,20.5839,20.6059,38800.0
2011-08-22 14:35:00,28.07,28.12,28.05,28.08,24800.0,20.5985,20.6352,20.5839,20.6059,24800.0
2011-08-22 14:40:00,28.08,28.13,28.08,28.09,36800.0,20.6059,20.6426,20.6059,20.6132,36800.0
2011-08-22 14:45:00,28.09,28.11,28.06,28.07,26400.0,20.6132,20.6279,20.5912,20.5985,26400.0
2011-08-22 14:50:00,28.08,28.08,28.05,28.06,65400.0,20.6059,20.6059,20.5839,20.5912,65400.0
2011-08-22 14:55:00,28.05,28.08,28.05,28.05,40400.0,20.5839,20.6059,20.5839,20.5839,40400.0
2011-08-22 15:00:00,28.06,28.09,28.02,28.06,96400.0,20.5912,20.6132,20.5619,20.5912,96400.0
2011-08-22 15:05:00,28.07,28.11,28.06,28.07,48900.0,20.5985,20.6279,20.5912,20.5985,48900.0
2011-08-22 15:10:00,28.07,28.15,28.07,28.15,29200.0,20.5985,20.6572,20.5985,20.6572,29200.0
2011-08-22 15:15:00,28.14,28.15,28.09,28.1,27000.0,20.6499,20.6572,20.6132,20.6206,27000.0
2011-08-22 15:20:00,28.11,28.15,28.1,28.14,74700.0,20.6279,20.6572,20.6206,20.6499,74700.0
2011-08-22 15:25:00,28.15,28.17,28.11,28.14,41700.0,20.6572,20.6719,20.6279,20.6499,41700.0
2011-08-22 15:30:00,28.14,28.14,28.07,28.07,80300.0,20.6499,20.6499,20.5985,20.5985,80300.0
2011-08-22 15:35:00,28.08,28.11,28.07,28.1,63800.0,20.6059,20.6279,20.5985,20.6206,63800.0
2011-08-22 15:40:00,28.11,28.18,28.08,28.18,87600.0,20.6279,20.6793,20.6059,20.6793,87600.0
2011-08-22 15:45:00,28.19,28.2,28.1,28.13,120700.0,20.6866,20.6939,20.6206,20.6426,120700.0
2011-08-22 15:50:00,28.12,28.13,28.01,28.04,264500.0,20.6352,20.6426,20.5545,20.5765,264500.0
2011-08-22 15:55:00,28.05,28.07,28.03,28.06,193000.0,20.5839,20.5985,20.5692,20.5912,193000.0
2011-08-23 09:30:00,28.36,28.37,28.03,28.08,39700.0,20.8114,20.8187,20.5692,20.6059,39700.0
2011-08-23 09:35:00,28.09,28.16,28.03,28.04,30200.0,20.6132,20.6646,20.5692,20.5765,30200.0
2011-08-23 09:40:00,28.08,28.21,28.06,28.11,47600.0,20.6059,20.7013,20.5912,20.6279,47600.0
2011-08-23 09:45:00,28.1,28.2,28.06,28.15,28500.0,20.6206,20.6939,20.5912,20.6572,28500.0
2011-08-23 09:50:00,28.14,28.15,27.99,28.0,26600.0,20.6499,20.6572,20.5398,20.5472,26600.0
2011-08-23 09:55:00,28.0,28.06,27.91,27.91,31700.0,20.5472,20.5912,20.4811,20.4811,31700.0
2011-08-23 10:00:00,27.92,28.14,27.89,28.05,74800.0,20.4885,20.6499,20.4665,20.5839,74800.0
2011-08-23 10:05:00,28.05,28.23,28.05,28.18,40700.0,20.5839,20.716,20.5839,20.6793,40700.0
2011-08-23 10:10:00,28.19,28.22,28.1,28.1,32600.0,20.6866,20.7086,20.6206,20.6206,32600.0
2011-08-23 10:15:00,28.11,28.12,28.02,28.02,31700.0,20.6279,20.6352,20.5619,20.5619,31700.0
2011-08-23 10:20:00,28.02,28.12,28.02,28.06,33300.0,20.5619,20.6352,20.5619,20.5912,33300.0
2011-08-23 10:25:00,28.06,28.19,28.06,28.17,28800.0,20.5912,20.6866,20.5912,20.6719,28800.0
2011-08-23 10:30:00,28.16,28.17,28.1,28.1,30000.0,20.6646,20.6719,20.6206,20.6206,30000.0
2011-08-23 10:35:00,28.1,28.2,28.1,28.18,80300.0,20.6206,20.6939,20.6206,20.6793,80300.0
2011-08-23 10:40:00,28.2,28.25,28.16,28.17,22700.0,20.6939,20.7306,20.6646,20.6719,22700.0
2011-08-23 10:45:00,28.16,28.18,28.13,28.18,23100.0,20.6646,20.6793,20.6426,20.6793,23100.0
2011-08-23 10:50:00,28.18,28.2,28.09,28.14,61200.0,20.6793,20.6939,20.6132,20.6499,61200.0
2011-08-23 10:55:00,28.13,28.15,28.02,28.04,51400.0,20.6426,20.6572,20.5619,20.5765,51400.0
2011-08-23 11:00:00,28.04,28.08,28.03,28.04,41300.0,20.5765,20.6059,20.5692,20.5765,41300.0
2011-08-23 11:05:00,28.04,28.08,28.01,28.05,44000.0,20.5765,20.6059,20.5545,20.5839,44000.0
2011-08-23 11:10:00,28.05,28.11,28.03,28.11,21200.0,20.5839,20.6279,20.5692,20.6279,21200.0
2011-08-23 11:15:00,28.11,28.12,28.05,28.08,42400.0,20.6279,20.6352,20.5839,20.6059,42400.0
2011-08-23 11:20:00,28.1,28.12,28.07,28.11,28700.0,20.6206,20.6352,20.5985,20.6279,28700.0
2011-08-23 11:25:00,28.1,28.15,28.07,28.13,34900.0,20.6206,20.6572,20.5985,20.6426,34900.0
2011-08-23 11:30:00,28.13,28.16,28.1,28.14,42900.0,20.6426,20.6646,20.6206,20.6499,42900.0
2011-08-23 11:35:00,28.14,28.26,28.14,28.24,19700.0,20.6499,20.738,20.6499,20.7233,19700.0
2011-08-23 11:40:00,28.24,28.25,28.19,28.24,16700.0,20.7233,20.7306,20.6866,20.7233,16700.0
2011-08-23 11:45:00,28.25,28.28,28.25,28.28,12500.0,20.7306,20.7526,20.7306,20.7526,12500.0
2011-08-23 11:50:00,28.28,28.35,28.28,28.33,20600.0,20.7526,20.804,20.7526,20.7893,20600.0
2011-08-23 11:55:00,28.34,28.41,28.34,28.38,26500.0,20.7967,20.848,20.7967,20.826,26500.0
2011-08-23 12:00:00,28.39,28.39,28.35,28.36,18900.0,20.8334,20.8334,20.804,20.8114,18900.0
2011-08-23 12:05:00,28.36,28.36,28.35,28.36,7600.0,20.8114,20.8114,20.804,20.8114,7600.0
2011-08-23 12:10:00,28.36,28.37,28.35,28.35,17800.0,20.8114,20.8187,20.804,20.804,17800.0
2011-08-23 12:15:00,28.36,28.37,28.32,28.32,23100.0,20.8114,20.8187,20.782,20.782,23100.0
2011-08-23 12:20:00,28.32,28.34,28.31,28.34,21400.0,20.782,20.7967,20.7747,20.7967,21400.0
2011-08-23 12:25:00,28.34,28.38,28.33,28.37,17100.0,20.7967,20.826,20.7893,20.8187,17100.0
2011-08-23 12:30:00,28.37,28.41,28.37,28.37,33600.0,20.8187,20.848,20.8187,20.8187,33600.0
2011-08-23 12:35:00,28.37,28.41,28.36,28.38,14300.0,20.8187,20.848,20.8114,20.826,14300.0
2011-08-23 12:40:00,28.38,28.43,28.36,28.41,26700.0,20.826,20.8627,20.8114,20.848,26700.0
2011-08-23 12:45:00,28.42,28.42,28.36,28.36,29500.0,20.8554,20.8554,20.8114,20.8114,29500.0
2011-08-23 12:50:00,28.37,28.44,28.36,28.43,20300.0,20.8187,20.8701,20.8114,20.8627,20300.0
2011-08-23 12:55:00,28.44,28.44,28.4,28.4,13700.0,20.8701,20.8701,20.8407,20.8407,13700.0
2011-08-23 13:00:00,28.41,28.46,28.41,28.43,37300.0,20.848,20.8847,20.848,20.8627,37300.0
2011-08-23 13:05:00,28.42,28.44,28.37,28.38,41300.0,20.8554,20.8701,20.8187,20.826,41300.0
2011-08-23 13:10:00,28.37,28.37,28.35,28.37,15700.0,20.8187,20.8187,20.804,20.8187,15700.0
2011-08-23 13:15:00,28.36,28.37,28.35,28.37,21300.0,20.8114,20.8187,20.804,20.8187,21300.0
2011-08-23 13:20:00,28.37,28.4,28.35,28.36,16600.0,20.8187,20.8407,20.804,20.8114,16600.0
2011-08-23 13:25:00,28.36,28.4,28.36,28.38,14400.0,20.8114,20.8407,20.8114,20.826,14400.0
2011-08-23 13:30:00,28.39,28.41,28.36,28.36,19300.0,20.8334,20.848,20.8114,20.8114,19300.0
2011-08-23 13:35:00,28.36,28.39,28.35,28.38,16800.0,20.8114,20.8334,20.804,20.826,16800.0
2011-08-23 13:40:00,28.38,28.39,28.36,28.37,25700.0,20.826,20.8334,20.8114,20.8187,25700.0
2011-08-23 13:45:00,28.37,28.4,28.36,28.39,21400.0,20.8187,20.8407,20.8114,20.8334,21400.0
2011-08-23 13:50:00,28.39,28.41,28.24,28.32,83900.0,20.8334,20.848,20.7233,20.782,83900.0
2011-08-23 13:55:00,28.31,28.35,28.27,28.33,89000.0,20.7747,20.804,20.7453,20.7893,89000.0
2011-08-23 14:00:00,28.33,28.34,28.25,28.34,58200.0,20.7893,20.7967,20.7306,20.7967,58200.0
2011-08-23 14:05:00,28.35,28.36,28.29,28.31,33700.0,20.804,20.8114,20.76,20.7747,33700.0
2011-08-23 14:10:00,28.3,28.33,28.24,28.25,29900.0,20.7673,20.7893,20.7233,20.7306,29900.0
2011-08-23 14:15:00,28.25,28.34,28.25,28.33,27300.0,20.7306,20.7967,20.7306,20.7893,27300.0
2011-08-23 14:20:00,28.32,28.33,28.27,28.33,24500.0,20.782,20.7893,20.7453,20.7893,24500.0
2011-08-23 14:25:00,28.33,28.4,28.33,28.39,26200.0,20.7893,20.8407,20.7893,20.8334,26200.0
2011-08-23 14:30:00,28.39,28.45,28.38,28.41,49400.0,20.8334,20.8774,20.826,20.848,49400.0
2011-08-23 14:35:00,28.42,28.46,28.41,28.41,57600.0,20.8554,20.8847,20.848,20.848,57600.0
2011-08-23 14:40:00,28.4,28.43,28.38,28.4,27300.0,20.8407,20.8627,20.826,20.8407,27300.0
2011-08-23 14:45:00,28.41,28.48,28.4,28.48,27000.0,20.848,20.8994,20.8407,20.8994,27000.0
2011-08-23 14:50:00,28.48,28.51,28.48,28.5,38800.0,20.8994,20.9214,20.8994,20.9141,38800.0
2011-08-23 14:55:00,28.5,28.58,28.49,28.57,74200.0,20.9141,20.9728,20.9067,20.9655,74200.0
2011-08-23 15:00:00,28.57,28.63,28.57,28.62,31600.0,20.9655,21.0095,20.9655,21.0021,31600.0
2011-08-23 15:05:00,28.63,28.74,28.62,28.74,100100.0,21.0095,21.0902,21.0021,21.0902,100100.0
2011-08-23 15:10:00,28.75,28.79,28.73,28.77,54000.0,21.0975,21.1269,21.0829,21.1122,54000.0
2011-08-23 15:15:00,28.76,28.77,28.7,28.77,57600.0,21.1049,21.1122,21.0609,21.1122,57600.0
2011-08-23 15:20:00,28.76,28.79,28.75,28.79,41900.0,21.1049,21.1269,21.0975,21.1269,41900.0
2011-08-23 15:25:00,28.78,28.81,28.67,28.68,59700.0,21.1196,21.1416,21.0388,21.0462,59700.0
2011-08-23 15:30:00,28.69,28.74,28.68,28.72,109600.0,21.0535,21.0902,21.0462,21.0755,109600.0
2011-08-23 15:35:00,28.73,28.76,28.72,28.75,70800.0,21.0829,21.1049,21.0755,21.0975,70800.0
2011-08-23 15:40:00,28.75,28.83,28.74,28.83,154000.0,21.0975,21.1563,21.0902,21.1563,154000.0
2011-08-23 15:45:00,28.83,28.88,28.81,28.82,103300.0,21.1563,21.1929,21.1416,21.1489,103300.0
2011-08-23 15:50:00,28.81,28.83,28.78,28.82,65600.0,21.1416,21.1563,21.1196,21.1489,65600.0
2011-08-23 15:55:00,28.82,28.91,28.82,28.91,155600.0,21.1489,21.215,21.1489,21.215,155600.0
2011-08-24 09:30:00,28.82,28.97,28.75,28.83,29200.0,21.1489,21.259,21.0975,21.1563,29200.0
2011-08-24 09:35:00,28.82,28.96,28.79,28.93,41900.0,21.1489,21.2516,21.1269,21.2296,41900.0
2011-08-24 09:40:00,28.91,28.99,28.87,28.99,25400.0,21.215,21.2737,21.1856,21.2737,25400.0
2011-08-24 09:45:00,28.99,29.0,28.94,28.99,44600.0,21.2737,21.281,21.237,21.2737,44600.0
2011-08-24 09:50:00,29.0,29.0,28.92,29.0,30700.0,21.281,21.281,21.2223,21.281,30700.0
2011-08-24 09:55:00,29.0,29.1,29.0,29.08,28000.0,21.281,21.3544,21.281,21.3397,28000.0
2011-08-24 10:00:00,29.09,29.19,29.05,29.15,27900.0,21.347,21.4204,21.3177,21.3911,27900.0
2011-08-24 10:05:00,29.15,29.19,29.11,29.16,31200.0,21.3911,21.4204,21.3617,21.3984,31200.0
2011-08-24 10:10:00,29.16,29.2,29.08,29.1,68800.0,21.3984,21.4278,21.3397,21.3544,68800.0
2011-08-24 10:15:00,29.1,29.13,29.01,29.04,86100.0,21.3544,21.3764,21.2883,21.3104,86100.0
2011-08-24 10:20:00,29.05,29.06,28.95,29.0,44300.0,21.3177,21.325,21.2443,21.281,44300.0
2011-08-24 10:25:00,29.01,29.02,28.93,28.97,57400.0,21.2883,21.2957,21.2296,21.259,57400.0
2011-08-24 10:30:00,28.97,29.04,28.9,28.94,41600.0,21.259,21.3104,21.2076,21.237,41600.0
2011-08-24 10:35:00,28.96,29.01,28.93,28.96,34000.0,21.2516,21.2883,21.2296,21.2516,34000.0
2011-08-24 10:40:00,28.96,29.09,28.94,29.06,36100.0,21.2516,21.347,21.237,21.325,36100.0
2011-08-24 10:45:00,29.06,29.06,28.89,28.9,29500.0,21.325,21.325,21.2003,21.2076,29500.0
2011-08-24 10:50:00,28.93,29.0,28.91,28.94,22900.0,21.2296,21.281,21.215,21.237,22900.0
2011-08-24 10:55:00,28.94,28.98,28.9,28.91,20200.0,21.237,21.2663,21.2076,21.215,20200.0
2011-08-24 11:00:00,28.91,28.95,28.87,28.93,39200.0,21.215,21.2443,21.1856,21.2296,39200.0
2011-08-24 11:05:00,28.94,28.98,28.93,28.95,50000.0,21.237,21.2663,21.2296,21.2443,50000.0
2011-08-24 11:10:00,28.95,28.96,28.9,28.94,43000.0,21.2443,21.2516,21.2076,21.237,43000.0
2011-08-24 11:15:00,28.94,28.94,28.85,28.91,66200.0,21.237,21.237,21.1709,21.215,66200.0
2011-08-24 11:20:00,28.9,28.93,28.87,28.89,44800.0,21.2076,21.2296,21.1856,21.2003,44800.0
2011-08-24 11:25:00,28.89,28.92,28.85,28.89,28300.0,21.2003,21.2223,21.1709,21.2003,28300.0
2011-08-24 11:30:00,28.89,28.94,28.84,28.89,39400.0,21.2003,21.237,21.1636,21.2003,39400.0
2011-08-24 11:35:00,28.87,28.94,28.87,28.93,28500.0,21.1856,21.237,21.1856,21.2296,28500.0
2011-08-24 11:40:00,28.92,28.95,28.83,28.85,25200.0,21.2223,21.2443,21.1563,21.1709,25200.0
2011-08-24 11:45:00,28.85,28.89,28.78,28.87,28300.0,21.1709,21.2003,21.1196,21.1856,28300.0
2011-08-24 11:50:00,28.88,28.92,28.85,28.9,33800.0,21.1929,21.2223,21.1709,21.2076,33800.0
2011-08-24 11:55:00,28.91,28.93,28.82,28.88,31500.0,21.215,21.2296,21.1489,21.1929,31500.0
2011-08-24 12:00:00,28.87,28.88,28.79,28.82,23900.0,21.1856,21.1929,21.1269,21.1489,23900.0
2011-08-24 12:05:00,28.82,28.85,28.79,28.8,22300.0,21.1489,21.1709,21.1269,21.1342,22300.0
2011-08-24 12:10:00,28.82,28.86,28.8,28.86,22700.0,21.1489,21.1783,21.1342,21.1783,22700.0
2011-08-24 12:15:00,28.86,28.91,28.86,28.88,20700.0,21.1783,21.215,21.1783,21.1929,20700.0
2011-08-24 12:20:00,28.88,28.94,28.87,28.94,15900.0,21.1929,21.237,21.1856,21.237,15900.0
2011-08-24 12:25:00,28.95,28.96,28.93,28.94,9200.0,21.2443,21.2516,21.2296,21.237,9200.0
2011-08-24 12:30:00,28.95,28.96,28.93,28.94,14000.0,21.2443,21.2516,21.2296,21.237,14000.0
2011-08-24 12:35:00,28.94,28.97,28.92,28.95,9200.0,21.237,21.259,21.2223,21.2443,9200.0
2011-08-24 12:40:00,28.95,29.0,28.93,28.98,18200.0,21.2443,21.281,21.2296,21.2663,18200.0
2011-08-24 12:45:00,28.99,28.99,28.92,28.96,24300.0,21.2737,21.2737,21.2223,21.2516,24300.0
2011-08-24 12:50:00,28.95,29.03,28.95,29.02,51200.0,21.2443,21.303,21.2443,21.2957,51200.0
2011-08-24 12:55:00,29.03,29.21,29.03,29.15,214000.0,21.303,21.4351,21.303,21.3911,214000.0
2011-08-24 13:00:00,29.16,29.22,29.11,29.18,25600.0,21.3984,21.4424,21.3617,21.4131,25600.0
2011-08-24 13:05:00,29.18,29.2,29.13,29.13,19900.0,21.4131,21.4278,21.3764,21.3764,19900.0
2011-08-24 13:10:00,29.13,29.21,29.13,29.19,25700.0,21.3764,21.4351,21.3764,21.4204,25700.0
2011-08-24 13:15:00,29.19,29.25,29.17,29.24,18400.0,21.4204,21.4645,21.4058,21.4571,18400.0
2011-08-24 13:20:00,29.23,29.3,29.22,29.27,37300.0,21.4498,21.5012,21.4424,21.4791,37300.0
2011-08-24 13:25:00,29.26,29.27,29.21,29.21,34000.0,21.4718,21.4791,21.4351,21.4351,34000.0
2011-08-24 13:30:00,29.21,29.25,29.16,29.16,22900.0,21.4351,21.4645,21.3984,21.3984,22900.0
2011-08-24 13:35:00,29.17,29.21,29.16,29.17,42100.0,21.4058,21.4351,21.3984,21.4058,42100.0
2011-08-24 13:40:00,29.17,29.18,29.14,29.17,28200.0,21.4058,21.4131,21.3837,21.4058,28200.0
2011-08-24 13:45:00,29.16,29.22,29.14,29.22,36300.0,21.3984,21.4424,21.3837,21.4424,36300.0
2011-08-24 13:50:00,29.21,29.21,29.15,29.17,22500.0,21.4351,21.4351,21.3911,21.4058,22500.0
2011-08-24 13:55:00,29.17,29.22,29.16,29.21,49500.0,21.4058,21.4424,21.3984,21.4351,49500.0
2011-08-24 14:00:00,29.21,29.21,29.15,29.18,16600.0,21.4351,21.4351,21.3911,21.4131,16600.0
2011-08-24 14:05:00,29.19,29.23,29.17,29.22,25900.0,21.4204,21.4498,21.4058,21.4424,25900.0
2011-08-24 14:10:00,29.22,29.23,29.21,29.23,20600.0,21.4424,21.4498,21.4351,21.4498,20600.0
2011-08-24 14:15:00,29.22,29.24,29.19,29.2,57300.0,21.4424,21.4571,21.4204,21.4278,57300.0
2011-08-24 14:20:00,29.2,29.21,29.16,29.19,15800.0,21.4278,21.4351,21.3984,21.4204,15800.0
2011-08-24 14:25:00,29.18,29.22,29.17,29.2,29600.0,21.4131,21.4424,21.4058,21.4278,29600.0
2011-08-24 14:30:00,29.19,29.23,29.19,29.23,36300.0,21.4204,21.4498,21.4204,21.4498,36300.0
2011-08-24 14:35:00,29.22,29.23,29.19,29.22,26300.0,21.4424,21.4498,21.4204,21.4424,26300.0
2011-08-24 14:40:00,29.21,29.25,29.21,29.24,23800.0,21.4351,21.4645,21.4351,21.4571,23800.0
2011-08-24 14:45:00,29.24,29.26,29.23,29.24,60100.0,21.4571,21.4718,21.4498,21.4571,60100.0
2011-08-24 14:50:00,29.24,29.3,29.24,29.3,27100.0,21.4571,21.5012,21.4571,21.5012,27100.0
2011-08-24 14:55:00,29.3,29.36,29.3,29.34,46000.0,21.5012,21.5452,21.5012,21.5305,46000.0
2011-08-24 15:00:00,29.33,29.35,29.3,29.34,36400.0,21.5232,21.5378,21.5012,21.5305,36400.0
2011-08-24 15:05:00,29.33,29.35,29.32,29.33,27700.0,21.5232,21.5378,21.5158,21.5232,27700.0
2011-08-24 15:10:00,29.32,29.4,29.32,29.4,35600.0,21.5158,21.5745,21.5158,21.5745,35600.0
2011-08-24 15:15:00,29.4,29.45,29.39,29.44,31700.0,21.5745,21.6112,21.5672,21.6039,31700.0
2011-08-24 15:20:00,29.44,29.44,29.39,29.41,53400.0,21.6039,21.6039,21.5672,21.5819,53400.0
2011-08-24 15:25:00,29.4,29.42,29.39,29.4,42000.0,21.5745,21.5892,21.5672,21.5745,42000.0
2011-08-24 15:30:00,29.4,29.5,29.4,29.5,55700.0,21.5745,21.6479,21.5745,21.6479,55700.0
2011-08-24 15:35:00,29.49,29.53,29.48,29.5,44200.0,21.6406,21.6699,21.6332,21.6479,44200.0
2011-08-24 15:40:00,29.51,29.6,29.45,29.57,175700.0,21.6553,21.7213,21.6112,21.6993,175700.0
2011-08-24 15:45:00,29.58,29.66,29.56,29.62,161000.0,21.7066,21.7653,21.6919,21.736,161000.0
2011-08-24 15:50:00,29.62,29.67,29.61,29.67,138400.0,21.736,21.7727,21.7286,21.7727,138400.0
2011-08-24 15:55:00,29.67,29.69,29.65,29.65,222900.0,21.7727,21.7873,21.758,21.758,222900.0
2011-08-25 09:30:00,29.86,29.87,29.69,29.71,68300.0,21.9121,21.9194,21.7873,21.802,68300.0
2011-08-25 09:35:00,29.7,29.71,29.56,29.56,42400.0,21.7947,21.802,21.6919,21.6919,42400.0
2011-08-25 09:40:00,29.55,29.57,29.46,29.51,24500.0,21.6846,21.6993,21.6186,21.6553,24500.0
2011-08-25 09:45:00,29.52,29.57,29.5,29.53,27900.0,21.6626,21.6993,21.6479,21.6699,27900.0
2011-08-25 09:50:00,29.53,29.61,29.5,29.55,33200.0,21.6699,21.7286,21.6479,21.6846,33200.0
2011-08-25 09:55:00,29.54,29.61,29.52,29.6,34600.0,21.6773,21.7286,21.6626,21.7213,34600.0
2011-08-25 10:00:00,29.61,29.61,29.42,29.48,58200.0,21.7286,21.7286,21.5892,21.6332,58200.0
2011-08-25 10:05:00,29.48,29.58,29.44,29.58,32400.0,21.6332,21.7066,21.6039,21.7066,32400.0
2011-08-25 10:10:00,29.58,29.64,29.55,29.63,39000.0,21.7066,21.7507,21.6846,21.7433,39000.0
2011-08-25 10:15:00,29.63,29.63,29.5,29.53,49500.0,21.7433,21.7433,21.6479,21.6699,49500.0
2011-08-25 10:20:00,29.52,29.56,29.44,29.5,87600.0,21.6626,21.6919,21.6039,21.6479,87600.0
2011-08-25 10:25:00,29.5,29.5,29.38,29.46,70400.0,21.6479,21.6479,21.5599,21.6186,70400.0
2011-08-25 10:30:00,29.45,29.53,29.42,29.5,59300.0,21.6112,21.6699,21.5892,21.6479,59300.0
2011-08-25 10:35:00,29.48,29.49,29.38,29.41,46300.0,21.6332,21.6406,21.5599,21.5819,46300.0
2011-08-25 10:40:00,29.41,29.44,29.34,29.34,25700.0,21.5819,21.6039,21.5305,21.5305,25700.0
2011-08-25 10:45:00,29.35,29.36,29.23,29.26,43200.0,21.5378,21.5452,21.4498,21.4718,43200.0
2011-08-25 10:50:00,29.28,29.39,29.26,29.31,77600.0,21.4865,21.5672,21.4718,21.5085,77600.0
2011-08-25 10:55:00,29.32,29.44,29.29,29.37,26700.0,21.5158,21.6039,21.4938,21.5525,26700.0
2011-08-25 11:00:00,29.37,29.47,29.37,29.44,42600.0,21.5525,21.6259,21.5525,21.6039,42600.0
2011-08-25 11:05:00,29.43,29.43,29.36,29.37,30000.0,21.5965,21.5965,21.5452,21.5525,30000.0
2011-08-25 11:10:00,29.37,29.46,29.36,29.45,44500.0,21.5525,21.6186,21.5452,21.6112,44500.0
2011-08-25 11:15:00,29.46,29.52,29.44,29.45,56300.0,21.6186,21.6626,21.6039,21.6112,56300.0
2011-08-25 11:20:00,29.45,29.54,29.45,29.51,40100.0,21.6112,21.6773,21.6112,21.6553,40100.0
2011-08-25 11:25:00,29.51,29.55,29.45,29.45,60500.0,21.6553,21.6846,21.6112,21.6112,60500.0
2011-08-25 11:30:00,29.45,29.47,29.4,29.42,36900.0,21.6112,21.6259,21.5745,21.5892,36900.0
2011-08-25 11:35:00,29.43,29.44,29.35,29.38,18900.0,21.5965,21.6039,21.5378,21.5599,18900.0
2011-08-25 11:40:00,29.38,29.4,29.32,29.35,29500.0,21.5599,21.5745,21.5158,21.5378,29500.0
2011-08-25 11:45:00,29.35,29.39,29.33,29.39,16500.0,21.5378,21.5672,21.5232,21.5672,16500.0
2011-08-25 11:50:00,29.38,29.39,29.34,29.36,21000.0,21.5599,21.5672,21.5305,21.5452,21000.0
2011-08-25 11:55:00,29.38,29.41,29.38,29.39,9300.0,21.5599,21.5819,21.5599,21.5672,9300.0
2011-08-25 12:00:00,29.4,29.47,29.4,29.45,15200.0,21.5745,21.6259,21.5745,21.6112,15200.0
2011-08-25 12:05:00,29.45,29.45,29.38,29.39,21600.0,21.6112,21.6112,21.5599,21.5672,21600.0
2011-08-25 12:10:00,29.39,29.42,29.38,29.42,17400.0,21.5672,21.5892,21.5599,21.5892,17400.0
2011-08-25 12:15:00,29.41,29.43,29.38,29.38,13600.0,21.5819,21.5965,21.5599,21.5599,13600.0
2011-08-25 12:20:00,29.38,29.38,29.34,29.35,12000.0,21.5599,21.5599,21.5305,21.5378,12000.0
2011-08-25 12:25:00,29.36,29.39,29.35,29.39,11000.0,21.5452,21.5672,21.5378,21.5672,11000.0
2011-08-25 12:30:00,29.38,29.38,29.33,29.33,22700.0,21.5599,21.5599,21.5232,21.5232,22700.0
2011-08-25 12:35:00,29.34,29.37,29.29,29.35,17100.0,21.5305,21.5525,21.4938,21.5378,17100.0
2011-08-25 12:40:00,29.36,29.39,29.32,29.33,24400.0,21.5452,21.5672,21.5158,21.5232,24400.0
2011-08-25 12:45:00,29.34,29.35,29.28,29.3,51300.0,21.5305,21.5378,21.4865,21.5012,51300.0
2011-08-25 12:50:00,29.3,29.34,29.27,29.33,41500.0,21.5012,21.5305,21.4791,21.5232,41500.0
2011-08-25 12:55:00,29.32,29.33,29.28,29.3,31300.0,21.5158,21.5232,21.4865,21.5012,31300.0
2011-08-25 13:00:00,29.31,29.34,29.29,29.32,33100.0,21.5085,21.5305,21.4938,21.5158,33100.0
2011-08-25 13:05:00,29.32,29.37,29.27,29.28,29200.0,21.5158,21.5525,21.4791,21.4865,29200.0
2011-08-25 13:10:00,29.28,29.33,29.26,29.31,18700.0,21.4865,21.5232,21.4718,21.5085,18700.0
2011-08-25 13:15:00,29.31,29.33,29.27,29.28,30700.0,21.5085,21.5232,21.4791,21.4865,30700.0
2011-08-25 13:20:00,29.28,29.37,29.27,29.35,50700.0,21.4865,21.5525,21.4791,21.5378,50700.0
2011-08-25 13:25:00,29.37,29.42,29.34,29.42,13700.0,21.5525,21.5892,21.5305,21.5892,13700.0
2011-08-25 13:30:00,29.42,29.43,29.39,29.43,20900.0,21.5892,21.5965,21.5672,21.5965,20900.0
2011-08-25 13:35:00,29.42,29.53,29.4,29.53,18500.0,21.5892,21.6699,21.5745,21.6699,18500.0
2011-08-25 13:40:00,29.52,29.52,29.43,29.46,23400.0,21.6626,21.6626,21.5965,21.6186,23400.0
2011-08-25 13:45:00,29.46,29.47,29.36,29.37,29600.0,21.6186,21.6259,21.5452,21.5525,29600.0
2011-08-25 13:50:00,29.38,29.41,29.37,29.4,22400.0,21.5599,21.5819,21.5525,21.5745,22400.0
2011-08-25 13:55:00,29.39,29.46,29.38,29.45,36200.0,21.5672,21.6186,21.5599,21.6112,36200.0
2011-08-25 14:00:00,29.45,29.46,29.4,29.43,32200.0,21.6112,21.6186,21.5745,21.5965,32200.0
2011-08-25 14:05:00,29.43,29.44,29.37,29.39,26300.0,21.5965,21.6039,21.5525,21.5672,26300.0
2011-08-25 14:10:00,29.39,29.43,29.39,29.4,35000.0,21.5672,21.5965,21.5672,21.5745,35000.0
2011-08-25 14:15:00,29.41,29.52,29.41,29.51,55800.0,21.5819,21.6626,21.5819,21.6553,55800.0
2011-08-25 14:20:00,29.51,29.51,29.44,29.46,32500.0,21.6553,21.6553,21.6039,21.6186,32500.0
2011-08-25 14:25:00,29.45,29.48,29.41,29.46,35000.0,21.6112,21.6332,21.5819,21.6186,35000.0
2011-08-25 14:30:00,29.47,29.49,29.45,29.46,13500.0,21.6259,21.6406,21.6112,21.6186,13500.0
2011-08-25 14:35:00,29.46,29.51,29.46,29.47,49900.0,21.6186,21.6553,21.6186,21.6259,49900.0
2011-08-25 14:40:00,29.48,29.48,29.44,29.46,27000.0,21.6332,21.6332,21.6039,21.6186,27000.0
2011-08-25 14:45:00,29.47,29.49,29.43,29.43,29800.0,21.6259,21.6406,21.5965,21.5965,29800.0
2011-08-25 14:50:00,29.43,29.46,29.41,29.43,43000.0,21.5965,21.6186,21.5819,21.5965,43000.0
2011-08-25 14:55:00,29.43,29.44,29.35,29.35,43300.0,21.5965,21.6039,21.5378,21.5378,43300.0
2011-08-25 15:00:00,29.34,29.36,29.3,29.32,43900.0,21.5305,21.5452,21.5012,21.5158,43900.0
2011-08-25 15:05:00,29.32,29.39,29.32,29.37,25200.0,21.5158,21.5672,21.5158,21.5525,25200.0
2011-08-25 15:10:00,29.36,29.43,29.33,29.43,50300.0,21.5452,21.5965,21.5232,21.5965,50300.0
2011-08-25 15:15:00,29.42,29.54,29.42,29.54,61300.0,21.5892,21.6773,21.5892,21.6773,61300.0
2011-08-25 15:20:00,29.54,29.57,29.53,29.55,24500.0,21.6773,21.6993,21.6699,21.6846,24500.0
2011-08-25 15:25:00,29.54,29.54,29.45,29.47,131200.0,21.6773,21.6773,21.6112,21.6259,131200.0
2011-08-25 15:30:00,29.47,29.5,29.4,29.4,33400.0,21.6259,21.6479,21.5745,21.5745,33400.0
2011-08-25 15:35:00,29.4,29.41,29.36,29.4,41400.0,21.5745,21.5819,21.5452,21.5745,41400.0
2011-08-25 15:40:00,29.4,29.4,29.31,29.31,44100.0,21.5745,21.5745,21.5085,21.5085,44100.0
2011-08-25 15:45:00,29.31,29.4,29.3,29.37,94300.0,21.5085,21.5745,21.5012,21.5525,94300.0
2011-08-25 15:50:00,29.37,29.39,29.31,29.36,105300.0,21.5525,21.5672,21.5085,21.5452,105300.0
2011-08-25 15:55:00,29.36,29.4,29.33,29.36,182400.0,21.5452,21.5745,21.5232,21.5452,182400.0
2011-08-26 09:30:00,29.15,29.21,29.11,29.2,29400.0,21.3911,21.4351,21.3617,21.4278,29400.0
2011-08-26 09:35:00,29.19,29.2,29.07,29.11,35600.0,21.4204,21.4278,21.3324,21.3617,35600.0
2011-08-26 09:40:00,29.1,29.12,29.04,29.09,38700.0,21.3544,21.3691,21.3104,21.347,38700.0
2011-08-26 09:45:00,29.07,29.08,28.95,29.07,48200.0,21.3324,21.3397,21.2443,21.3324,48200.0
2011-08-26 09:50:00,29.06,29.09,28.99,29.02,28800.0,21.325,21.347,21.2737,21.2957,28800.0
2011-08-26 09:55:00,29.01,29.14,29.01,29.12,25500.0,21.2883,21.3837,21.2883,21.3691,25500.0
2011-08-26 10:00:00,29.11,29.13,28.84,28.89,90500.0,21.3617,21.3764,21.1636,21.2003,90500.0
2011-08-26 10:05:00,28.88,28.88,28.65,28.82,67800.0,21.1929,21.1929,21.0242,21.1489,67800.0
2011-08-26 10:10:00,28.81,28.85,28.73,28.82,56800.0,21.1416,21.1709,21.0829,21.1489,56800.0
2011-08-26 10:15:00,28.8,28.94,28.79,28.93,53400.0,21.1342,21.237,21.1269,21.2296,53400.0
2011-08-26 10:20:00,28.92,29.06,28.88,29.02,44400.0,21.2223,21.325,21.1929,21.2957,44400.0
2011-08-26 10:25:00,29.04,29.21,29.03,29.11,76800.0,21.3104,21.4351,21.303,21.3617,76800.0
2011-08-26 10:30:00,29.11,29.17,28.98,29.01,49100.0,21.3617,21.4058,21.2663,21.2883,49100.0
2011-08-26 10:35:00,29.01,29.1,28.98,29.04,30600.0,21.2883,21.3544,21.2663,21.3104,30600.0
2011-08-26 10:40:00,29.03,29.17,29.0,29.16,31800.0,21.303,21.4058,21.281,21.3984,31800.0
2011-08-26 10:45:00,29.16,29.39,29.16,29.33,36100.0,21.3984,21.5672,21.3984,21.5232,36100.0
2011-08-26 10:50:00,29.33,29.33,29.21,29.21,37300.0,21.5232,21.5232,21.4351,21.4351,37300.0
2011-08-26 10:55:00,29.21,29.27,29.2,29.22,33900.0,21.4351,21.4791,21.4278,21.4424,33900.0
2011-08-26 11:00:00,29.21,29.28,29.18,29.24,58100.0,21.4351,21.4865,21.4131,21.4571,58100.0
2011-08-26 11:05:00,29.26,29.32,29.25,29.26,27400.0,21.4718,21.5158,21.4645,21.4718,27400.0
2011-08-26 11:10:00,29.26,29.41,29.26,29.4,35400.0,21.4718,21.5819,21.4718,21.5745,35400.0
2011-08-26 11:15:00,29.39,29.48,29.31,29.37,59400.0,21.5672,21.6332,21.5085,21.5525,59400.0
2011-08-26 11:20:00,29.36,29.38,29.26,29.27,30400.0,21.5452,21.5599,21.4718,21.4791,30400.0
2011-08-26 11:25:00,29.27,29.32,29.25,29.32,59900.0,21.4791,21.5158,21.4645,21.5158,59900.0
2011-08-26 11:30:00,29.32,29.42,29.32,29.41,46400.0,21.5158,21.5892,21.5158,21.5819,46400.0
2011-08-26 11:35:00,29.41,29.46,29.4,29.42,29800.0,21.5819,21.6186,21.5745,21.5892,29800.0
2011-08-26 11:40:00,29.41,29.46,29.41,29.43,35900.0,21.5819,21.6186,21.5819,21.5965,35900.0
2011-08-26 11:45:00,29.44,29.51,29.43,29.49,24800.0,21.6039,21.6553,21.5965,21.6406,24800.0
2011-08-26 11:50:00,29.47,29.54,29.47,29.52,17400.0,21.6259,21.6773,21.6259,21.6626,17400.0
2011-08-26 11:55:00,29.52,29.58,29.51,29.55,30400.0,21.6626,21.7066,21.6553,21.6846,30400.0
2011-08-26 12:00:00,29.55,29.66,29.55,29.65,39500.0,21.6846,21.7653,21.6846,21.758,39500.0
2011-08-26 12:05:00,29.65,29.72,29.63,29.72,49200.0,21.758,21.8094,21.7433,21.8094,49200.0
2011-08-26 12:10:00,29.72,29.8,29.7,29.76,43300.0,21.8094,21.8681,21.7947,21.8387,43300.0
2011-08-26 12:15:00,29.77,29.8,29.72,29.75,31700.0,21.846,21.8681,21.8094,21.8314,31700.0
2011-08-26 12:20:00,29.76,29.82,29.75,29.78,27900.0,21.8387,21.8827,21.8314,21.8534,27900.0
2011-08-26 12:25:00,29.79,29.88,29.76,29.88,37100.0,21.8607,21.9268,21.8387,21.9268,37100.0
2011-08-26 12:30:00,29.88,29.88,29.81,29.83,22900.0,21.9268,21.9268,21.8754,21.8901,22900.0
2011-08-26 12:35:00,29.83,29.84,29.75,29.77,15400.0,21.8901,21.8974,21.8314,21.846,15400.0
2011-08-26 12:40:00,29.76,29.78,29.69,29.7,16800.0,21.8387,21.8534,21.7873,21.7947,16800.0
2011-08-26 12:45:00,29.7,29.7,29.64,29.65,9400.0,21.7947,21.7947,21.7507,21.758,9400.0
2011-08-26 12:50:00,29.64,29.7,29.62,29.66,23000.0,21.7507,21.7947,21.736,21.7653,23000.0
2011-08-26 12:55:00,29.65,29.7,29.65,29.68,10000.0,21.758,21.7947,21.758,21.78,10000.0
2011-08-26 13:00:00,29.68,29.68,29.62,29.65,12700.0,21.78,21.78,21.736,21.758,12700.0
2011-08-26 13:05:00,29.63,29.72,29.63,29.7,18500.0,21.7433,21.8094,21.7433,21.7947,18500.0
2011-08-26 13:10:00,29.67,29.74,29.67,29.72,16200.0,21.7727,21.824,21.7727,21.8094,16200.0
2011-08-26 13:15:00,29.73,29.78,29.72,29.75,21200.0,21.8167,21.8534,21.8094,21.8314,21200.0
2011-08-26 13:20:00,29.75,29.76,29.74,29.75,12100.0,21.8314,21.8387,21.824,21.8314,12100.0
2011-08-26 13:25:00,29.75,29.82,29.74,29.81,16400.0,21.8314,21.8827,21.824,21.8754,16400.0
2011-08-26 13:30:00,29.81,29.83,29.79,29.8,16600.0,21.8754,21.8901,21.8607,21.8681,16600.0
2011-08-26 13:35:00,29.8,29.84,29.8,29.8,17400.0,21.8681,21.8974,21.8681,21.8681,17400.0
2011-08-26 13:40:00,29.8,29.88,29.8,29.84,43400.0,21.8681,21.9268,21.8681,21.8974,43400.0
2011-08-26 13:45:00,29.84,29.88,29.81,29.85,26500.0,21.8974,21.9268,21.8754,21.9048,26500.0
2011-08-26 13:50:00,29.84,29.85,29.81,29.85,21500.0,21.8974,21.9048,21.8754,21.9048,21500.0
2011-08-26 13:55:00,29.84,29.88,29.83,29.87,33800.0,21.8974,21.9268,21.8901,21.9194,33800.0
2011-08-26 14:00:00,29.88,29.91,29.86,29.87,44400.0,21.9268,21.9488,21.9121,21.9194,44400.0
2011-08-26 14:05:00,29.87,29.87,29.8,29.83,42400.0,21.9194,21.9194,21.8681,21.8901,42400.0
2011-08-26 14:10:00,29.82,29.84,29.79,29.79,24900.0,21.8827,21.8974,21.8607,21.8607,24900.0
2011-08-26 14:15:00,29.79,29.84,29.76,29.82,30900.0,21.8607,21.8974,21.8387,21.8827,30900.0
2011-08-26 14:20:00,29.82,29.86,29.82,29.82,23700.0,21.8827,21.9121,21.8827,21.8827,23700.0
2011-08-26 14:25:00,29.82,29.83,29.75,29.76,33900.0,21.8827,21.8901,21.8314,21.8387,33900.0
2011-08-26 14:30:00,29.77,29.78,29.75,29.77,19000.0,21.846,21.8534,21.8314,21.846,19000.0
2011-08-26 14:35:00,29.78,29.78,29.75,29.77,32100.0,21.8534,21.8534,21.8314,21.846,32100.0
2011-08-26 14:40:00,29.77,29.79,29.75,29.77,23400.0,21.846,21.8607,21.8314,21.846,23400.0
2011-08-26 14:45:00,29.77,29.78,29.75,29.75,26100.0,21.846,21.8534,21.8314,21.8314,26100.0
2011-08-26 14:50:00,29.75,29.77,29.73,29.73,52000.0,21.8314,21.846,21.8167,21.8167,52000.0
2011-08-26 14:55:00,29.72,29.74,29.71,29.72,25000.0,21.8094,21.824,21.802,21.8094,25000.0
2011-08-26 15:00:00,29.73,29.73,29.69,29.7,31800.0,21.8167,21.8167,21.7873,21.7947,31800.0
2011-08-26 15:05:00,29.71,29.71,29.69,29.69,41800.0,21.802,21.802,21.7873,21.7873,41800.0
2011-08-26 15:10:00,29.7,29.71,29.66,29.68,37700.0,21.7947,21.802,21.7653,21.78,37700.0
2011-08-26 15:15:00,29.69,29.69,29.63,29.64,28800.0,21.7873,21.7873,21.7433,21.7507,28800.0
2011-08-26 15:20:00,29.64,29.65,29.58,29.58,25300.0,21.7507,21.758,21.7066,21.7066,25300.0
2011-08-26 15:25:00,29.58,29.6,29.55,29.59,39900.0,21.7066,21.7213,21.6846,21.714,39900.0
2011-08-26 15:30:00,29.59,29.63,29.57,29.63,45600.0,21.714,21.7433,21.6993,21.7433,45600.0
2011-08-26 15:35:00,29.63,29.66,29.58,29.65,60200.0,21.7433,21.7653,21.7066,21.758,60200.0
2011-08-26 15:40:00,29.65,29.69,29.65,29.66,69200.0,21.758,21.7873,21.758,21.7653,69200.0
2011-08-26 15:45:00,29.67,29.7,29.65,29.67,90600.0,21.7727,21.7947,21.758,21.7727,90600.0
2011-08-26 15:50:00,29.67,29.68,29.63,29.65,95100.0,21.7727,21.78,21.7433,21.758,95100.0
2011-08-26 15:55:00,29.66,29.69,29.63,29.65,175100.0,21.7653,21.7873,21.7433,21.758,175100.0
2011-08-29 09:30:00,30.01,30.25,29.97,30.25,46500.0,22.0222,22.1983,21.9928,22.1983,46500.0
2011-08-29 09:35:00,30.26,30.32,30.2,30.24,16400.0,22.2056,22.2497,22.1616,22.1909,16400.0
2011-08-29 09:40:00,30.23,30.32,30.19,30.29,13300.0,22.1836,22.2497,22.1543,22.2276,13300.0
2011-08-29 09:45:00,30.3,30.33,30.25,30.33,18800.0,22.235,22.257,22.1983,22.257,18800.0
2011-08-29 09:50:00,30.33,30.39,30.33,30.37,33400.0,22.257,22.301,22.257,22.2863,33400.0
2011-08-29 09:55:00,30.39,30.4,30.31,30.4,23000.0,22.301,22.3084,22.2423,22.3084,23000.0
2011-08-29 10:00:00,30.38,30.43,30.33,30.38,28400.0,22.2937,22.3304,22.257,22.2937,28400.0
2011-08-29 10:05:00,30.39,30.45,30.39,30.43,20800.0,22.301,22.3451,22.301,22.3304,20800.0
2011-08-29 10:10:00,30.44,30.44,30.4,30.43,22400.0,22.3377,22.3377,22.3084,22.3304,22400.0
2011-08-29 10:15:00,30.42,30.44,30.37,30.42,28300.0,22.323,22.3377,22.2863,22.323,28300.0
2011-08-29 10:20:00,30.43,30.45,30.42,30.43,25100.0,22.3304,22.3451,22.323,22.3304,25100.0
2011-08-29 10:25:00,30.42,30.43,30.32,30.32,36700.0,22.323,22.3304,22.2497,22.2497,36700.0
2011-08-29 10:30:00,30.32,30.35,30.29,30.33,40200.0,22.2497,22.2717,22.2276,22.257,40200.0
2011-08-29 10:35:00,30.34,30.49,30.34,30.48,46900.0,22.2643,22.3744,22.2643,22.3671,46900.0
2011-08-29 10:40:00,30.48,30.5,30.48,30.5,21200.0,22.3671,22.3817,22.3671,22.3817,21200.0
2011-08-29 10:45:00,30.5,30.53,30.44,30.49,30600.0,22.3817,22.4038,22.3377,22.3744,30600.0
2011-08-29 10:50:00,30.49,30.54,30.49,30.54,18000.0,22.3744,22.4111,22.3744,22.4111,18000.0
2011-08-29 10:55:00,30.54,30.54,30.5,30.53,16400.0,22.4111,22.4111,22.3817,22.4038,16400.0
2011-08-29 11:00:00,30.51,30.53,30.46,30.47,32600.0,22.3891,22.4038,22.3524,22.3597,32600.0
2011-08-29 11:05:00,30.46,30.46,30.42,30.44,14900.0,22.3524,22.3524,22.323,22.3377,14900.0
2011-08-29 11:10:00,30.44,30.48,30.43,30.47,17200.0,22.3377,22.3671,22.3304,22.3597,17200.0
2011-08-29 11:15:00,30.48,30.52,30.47,30.5,17300.0,22.3671,22.3964,22.3597,22.3817,17300.0
2011-08-29 11:20:00,30.5,30.52,30.49,30.5,15900.0,22.3817,22.3964,22.3744,22.3817,15900.0
2011-08-29 11:25:00,30.5,30.52,30.49,30.5,23200.0,22.3817,22.3964,22.3744,22.3817,23200.0
2011-08-29 11:30:00,30.5,30.51,30.47,30.47,13100.0,22.3817,22.3891,22.3597,22.3597,13100.0
2011-08-29 11:35:00,30.47,30.56,30.47,30.54,27300.0,22.3597,22.4258,22.3597,22.4111,27300.0
2011-08-29 11:40:00,30.55,30.55,30.51,30.51,12800.0,22.4184,22.4184,22.3891,22.3891,12800.0
2011-08-29 11:45:00,30.51,30.53,30.51,30.52,18600.0,22.3891,22.4038,22.3891,22.3964,18600.0
2011-08-29 11:50:00,30.51,30.53,30.49,30.5,25800.0,22.3891,22.4038,22.3744,22.3817,25800.0
2011-08-29 11:55:00,30.5,30.51,30.5,30.5,7200.0,22.3817,22.3891,22.3817,22.3817,7200.0
2011-08-29 12:00:00,30.51,30.54,30.5,30.52,34500.0,22.3891,22.4111,22.3817,22.3964,34500.0
2011-08-29 12:05:00,30.52,30.52,30.51,30.51,3900.0,22.3964,22.3964,22.3891,22.3891,3900.0
2011-08-29 12:10:00,30.52,30.52,30.5,30.5,8100.0,22.3964,22.3964,22.3817,22.3817,8100.0
2011-08-29 12:15:00,30.51,30.51,30.5,30.5,4500.0,22.3891,22.3891,22.3817,22.3817,4500.0
2011-08-29 12:20:00,30.51,30.51,30.5,30.5,3000.0,22.3891,22.3891,22.3817,22.3817,3000.0
2011-08-29 12:25:00,30.5,30.51,30.5,30.5,5500.0,22.3817,22.3891,22.3817,22.3817,5500.0
2011-08-29 12:30:00,30.51,30.51,30.49,30.49,22100.0,22.3891,22.3891,22.3744,22.3744,22100.0
2011-08-29 12:35:00,30.5,30.53,30.5,30.52,14300.0,22.3817,22.4038,22.3817,22.3964,14300.0
2011-08-29 12:40:00,30.52,30.57,30.52,30.57,13000.0,22.3964,22.4331,22.3964,22.4331,13000.0
2011-08-29 12:45:00,30.56,30.58,30.53,30.53,11600.0,22.4258,22.4404,22.4038,22.4038,11600.0
2011-08-29 12:50:00,30.53,30.59,30.52,30.59,22200.0,22.4038,22.4478,22.3964,22.4478,22200.0
2011-08-29 12:55:00,30.59,30.59,30.55,30.57,27200.0,22.4478,22.4478,22.4184,22.4331,27200.0
2011-08-29 13:00:00,30.56,30.58,30.56,30.57,7300.0,22.4258,22.4404,22.4258,22.4331,7300.0
2011-08-29 13:05:00,30.57,30.58,30.54,30.58,13600.0,22.4331,22.4404,22.4111,22.4404,13600.0
2011-08-29 13:10:00,30.58,30.58,30.57,30.57,4200.0,22.4404,22.4404,22.4331,22.4331,4200.0
2011-08-29 13:15:00,30.57,30.58,30.52,30.52,18500.0,22.4331,22.4404,22.3964,22.3964,18500.0
2011-08-29 13:20:00,30.53,30.53,30.51,30.51,8100.0,22.4038,22.4038,22.3891,22.3891,8100.0
2011-08-29 13:25:00,30.51,30.52,30.5,30.5,8400.0,22.3891,22.3964,22.3817,22.3817,8400.0
2011-08-29 13:30:00,30.5,30.51,30.49,30.49,22100.0,22.3817,22.3891,22.3744,22.3744,22100.0
2011-08-29 13:35:00,30.49,30.5,30.48,30.48,18700.0,22.3744,22.3817,22.3671,22.3671,18700.0
2011-08-29 13:40:00,30.49,30.49,30.44,30.45,32100.0,22.3744,22.3744,22.3377,22.3451,32100.0
2011-08-29 13:45:00,30.44,30.45,30.44,30.44,11700.0,22.3377,22.3451,22.3377,22.3377,11700.0
2011-08-29 13:50:00,30.45,30.45,30.44,30.44,16300.0,22.3451,22.3451,22.3377,22.3377,16300.0
2011-08-29 13:55:00,30.44,30.45,30.41,30.41,44700.0,22.3377,22.3451,22.3157,22.3157,44700.0
2011-08-29 14:00:00,30.42,30.45,30.41,30.44,33800.0,22.323,22.3451,22.3157,22.3377,33800.0
2011-08-29 14:05:00,30.45,30.46,30.44,30.46,81100.0,22.3451,22.3524,22.3377,22.3524,81100.0
2011-08-29 14:10:00,30.46,30.47,30.45,30.46,133600.0,22.3524,22.3597,22.3451,22.3524,133600.0
2011-08-29 14:15:00,30.46,30.46,30.41,30.42,49600.0,22.3524,22.3524,22.3157,22.323,49600.0
2011-08-29 14:20:00,30.41,30.42,30.39,30.4,48600.0,22.3157,22.323,22.301,22.3084,48600.0
2011-08-29 14:25:00,30.39,30.4,30.39,30.4,23100.0,22.301,22.3084,22.301,22.3084,23100.0
2011-08-29 14:30:00,30.4,30.41,30.39,30.4,38600.0,22.3084,22.3157,22.301,22.3084,38600.0
2011-08-29 14:35:00,30.4,30.41,30.4,30.4,25300.0,22.3084,22.3157,22.3084,22.3084,25300.0
2011-08-29 14:40:00,30.41,30.41,30.37,30.37,42000.0,22.3157,22.3157,22.2863,22.2863,42000.0
2011-08-29 14:45:00,30.37,30.4,30.37,30.4,19700.0,22.2863,22.3084,22.2863,22.3084,19700.0
2011-08-29 14:50:00,30.4,30.4,30.39,30.39,11500.0,22.3084,22.3084,22.301,22.301,11500.0
2011-08-29 14:55:00,30.39,30.39,30.36,30.37,29400.0,22.301,22.301,22.279,22.2863,29400.0
2011-08-29 15:00:00,30.38,30.39,30.34,30.35,66400.0,22.2937,22.301,22.2643,22.2717,66400.0
2011-08-29 15:05:00,30.35,30.36,30.34,30.35,22400.0,22.2717,22.279,22.2643,22.2717,22400.0
2011-08-29 15:10:00,30.35,30.36,30.34,30.36,49500.0,22.2717,22.279,22.2643,22.279,49500.0
2011-08-29 15:15:00,30.37,30.41,30.37,30.41,32500.0,22.2863,22.3157,22.2863,22.3157,32500.0
2011-08-29 15:20:00,30.41,30.41,30.4,30.4,47200.0,22.3157,22.3157,22.3084,22.3084,47200.0
2011-08-29 15:25:00,30.41,30.43,30.4,30.42,30600.0,22.3157,22.3304,22.3084,22.323,30600.0
2011-08-29 15:30:00,30.42,30.44,30.42,30.43,75800.0,22.323,22.3377,22.323,22.3304,75800.0
2011-08-29 15:35:00,30.43,30.43,30.41,30.43,35100.0,22.3304,22.3304,22.3157,22.3304,35100.0
2011-08-29 15:40:00,30.43,30.48,30.42,30.45,131800.0,22.3304,22.3671,22.323,22.3451,131800.0
2011-08-29 15:45:00,30.46,30.48,30.45,30.46,46700.0,22.3524,22.3671,22.3451,22.3524,46700.0
2011-08-29 15:50:00,30.46,30.46,30.44,30.46,47400.0,22.3524,22.3524,22.3377,22.3524,47400.0
2011-08-29 15:55:00,30.46,30.49,30.45,30.49,130600.0,22.3524,22.3744,22.3451,22.3744,130600.0
2011-08-30 09:30:00,30.3,30.35,30.19,30.2,54100.0,22.235,22.2717,22.1543,22.1616,54100.0
2011-08-30 09:35:00,30.19,30.25,30.12,30.15,30600.0,22.1543,22.1983,22.1029,22.1249,30600.0
2011-08-30 09:40:00,30.15,30.18,30.1,30.18,23700.0,22.1249,22.1469,22.0882,22.1469,23700.0
2011-08-30 09:45:00,30.18,30.2,30.16,30.19,19600.0,22.1469,22.1616,22.1322,22.1543,19600.0
2011-08-30 09:50:00,30.19,30.26,30.18,30.25,98500.0,22.1543,22.2056,22.1469,22.1983,98500.0
2011-08-30 09:55:00,30.25,30.26,30.21,30.21,59600.0,22.1983,22.2056,22.1689,22.1689,59600.0
2011-08-30 10:00:00,30.21,30.21,30.06,30.07,102800.0,22.1689,22.1689,22.0589,22.0662,102800.0
2011-08-30 10:05:00,30.07,30.17,30.05,30.16,49400.0,22.0662,22.1396,22.0515,22.1322,49400.0
2011-08-30 10:10:00,30.16,30.23,30.13,30.18,30000.0,22.1322,22.1836,22.1102,22.1469,30000.0
2011-08-30 10:15:00,30.17,30.23,30.12,30.14,33700.0,22.1396,22.1836,22.1029,22.1176,33700.0
2011-08-30 10:20:00,30.14,30.17,30.12,30.17,44500.0,22.1176,22.1396,22.1029,22.1396,44500.0
2011-08-30 10:25:00,30.16,30.26,30.14,30.25,27500.0,22.1322,22.2056,22.1176,22.1983,27500.0
2011-08-30 10:30:00,30.24,30.28,30.21,30.25,40300.0,22.1909,22.2203,22.1689,22.1983,40300.0
2011-08-30 10:35:00,30.25,30.26,30.18,30.21,60600.0,22.1983,22.2056,22.1469,22.1689,60600.0
2011-08-30 10:40:00,30.2,30.2,30.11,30.12,33800.0,22.1616,22.1616,22.0956,22.1029,33800.0
2011-08-30 10:45:00,30.12,30.16,30.05,30.09,63000.0,22.1029,22.1322,22.0515,22.0809,63000.0
2011-08-30 10:50:00,30.09,30.14,30.08,30.12,43700.0,22.0809,22.1176,22.0735,22.1029,43700.0
2011-08-30 10:55:00,30.11,30.2,30.09,30.18,43400.0,22.0956,22.1616,22.0809,22.1469,43400.0
2011-08-30 11:00:00,30.17,30.19,30.14,30.19,36100.0,22.1396,22.1543,22.1176,22.1543,36100.0
2011-08-30 11:05:00,30.19,30.22,30.19,30.19,30100.0,22.1543,22.1763,22.1543,22.1543,30100.0
2011-08-30 11:10:00,30.2,30.2,30.15,30.2,35300.0,22.1616,22.1616,22.1249,22.1616,35300.0
2011-08-30 11:15:00,30.2,30.26,30.18,30.19,32900.0,22.1616,22.2056,22.1469,22.1543,32900.0
2011-08-30 11:20:00,30.19,30.26,30.18,30.26,10700.0,22.1543,22.2056,22.1469,22.2056,10700.0
2011-08-30 11:25:00,30.26,30.4,30.26,30.35,23000.0,22.2056,22.3084,22.2056,22.2717,23000.0
2011-08-30 11:30:00,30.34,30.35,30.31,30.33,32300.0,22.2643,22.2717,22.2423,22.257,32300.0
2011-08-30 11:35:00,30.33,30.41,30.32,30.41,38800.0,22.257,22.3157,22.2497,22.3157,38800.0
2011-08-30 11:40:00,30.4,30.43,30.4,30.42,48700.0,22.3084,22.3304,22.3084,22.323,48700.0
2011-08-30 11:45:00,30.42,30.42,30.37,30.38,33300.0,22.323,22.323,22.2863,22.2937,33300.0
2011-08-30 11:50:00,30.38,30.38,30.35,30.35,18700.0,22.2937,22.2937,22.2717,22.2717,18700.0
2011-08-30 11:55:00,30.36,30.38,30.35,30.38,17100.0,22.279,22.2937,22.2717,22.2937,17100.0
2011-08-30 12:00:00,30.38,30.38,30.3,30.31,18600.0,22.2937,22.2937,22.235,22.2423,18600.0
2011-08-30 12:05:00,30.31,30.32,30.28,30.28,17400.0,22.2423,22.2497,22.2203,22.2203,17400.0
2011-08-30 12:10:00,30.28,30.34,30.28,30.32,20500.0,22.2203,22.2643,22.2203,22.2497,20500.0
2011-08-30 12:15:00,30.31,30.34,30.3,30.34,11100.0,22.2423,22.2643,22.235,22.2643,11100.0
2011-08-30 12:20:00,30.34,30.35,30.33,30.34,8700.0,22.2643,22.2717,22.257,22.2643,8700.0
2011-08-30 12:25:00,30.34,30.34,30.29,30.3,10600.0,22.2643,22.2643,22.2276,22.235,10600.0
2011-08-30 12:30:00,30.3,30.34,30.3,30.34,14300.0,22.235,22.2643,22.235,22.2643,14300.0
2011-08-30 12:35:00,30.34,30.35,30.33,30.35,7900.0,22.2643,22.2717,22.257,22.2717,7900.0
2011-08-30 12:40:00,30.34,30.34,30.28,30.28,24100.0,22.2643,22.2643,22.2203,22.2203,24100.0
2011-08-30 12:45:00,30.27,30.3,30.24,30.3,21500.0,22.213,22.235,22.1909,22.235,21500.0
2011-08-30 12:50:00,30.29,30.3,30.28,30.28,7500.0,22.2276,22.235,22.2203,22.2203,7500.0
2011-08-30 12:55:00,30.27,30.27,30.22,30.25,20800.0,22.213,22.213,22.1763,22.1983,20800.0
2011-08-30 13:00:00,30.25,30.26,30.21,30.23,15500.0,22.1983,22.2056,22.1689,22.1836,15500.0
2011-08-30 13:05:00,30.22,30.26,30.2,30.26,20300.0,22.1763,22.2056,22.1616,22.2056,20300.0
2011-08-30 13:10:00,30.26,30.3,30.24,30.29,28200.0,22.2056,22.235,22.1909,22.2276,28200.0
2011-08-30 13:15:00,30.3,30.3,30.27,30.3,20200.0,22.235,22.235,22.213,22.235,20200.0
2011-08-30 13:20:00,30.3,30.33,30.3,30.33,16900.0,22.235,22.257,22.235,22.257,16900.0
2011-08-30 13:25:00,30.33,30.34,30.3,30.34,21400.0,22.257,22.2643,22.235,22.2643,21400.0
2011-08-30 13:30:00,30.34,30.34,30.27,30.3,18000.0,22.2643,22.2643,22.213,22.235,18000.0
2011-08-30 13:35:00,30.3,30.3,30.29,30.3,7300.0,22.235,22.235,22.2276,22.235,7300.0
2011-08-30 13:40:00,30.3,30.35,30.3,30.33,25600.0,22.235,22.2717,22.235,22.257,25600.0
2011-08-30 13:45:00,30.33,30.35,30.32,30.33,49400.0,22.257,22.2717,22.2497,22.257,49400.0
2011-08-30 13:50:00,30.34,30.34,30.3,30.33,18800.0,22.2643,22.2643,22.235,22.257,18800.0
2011-08-30 13:55:00,30.33,30.34,30.29,30.3,23400.0,22.257,22.2643,22.2276,22.235,23400.0
2011-08-30 14:00:00,30.3,30.36,30.26,30.28,105200.0,22.235,22.279,22.2056,22.2203,105200.0
2011-08-30 14:05:00,30.29,30.32,30.24,30.32,55200.0,22.2276,22.2497,22.1909,22.2497,55200.0
2011-08-30 14:10:00,30.32,30.44,30.27,30.44,46200.0,22.2497,22.3377,22.213,22.3377,46200.0
2011-08-30 14:15:00,30.44,30.45,30.4,30.41,38600.0,22.3377,22.3451,22.3084,22.3157,38600.0
2011-08-30 14:20:00,30.4,30.44,30.39,30.4,30800.0,22.3084,22.3377,22.301,22.3084,30800.0
2011-08-30 14:25:00,30.4,30.46,30.39,30.46,23900.0,22.3084,22.3524,22.301,22.3524,23900.0
2011-08-30 14:30:00,30.46,30.48,30.44,30.46,38000.0,22.3524,22.3671,22.3377,22.3524,38000.0
2011-08-30 14:35:00,30.47,30.47,30.4,30.44,23800.0,22.3597,22.3597,22.3084,22.3377,23800.0
2011-08-30 14:40:00,30.45,30.47,30.43,30.47,25000.0,22.3451,22.3597,22.3304,22.3597,25000.0
2011-08-30 14:45:00,30.46,30.49,30.42,30.44,20700.0,22.3524,22.3744,22.323,22.3377,20700.0
2011-08-30 14:50:00,30.44,30.47,30.38,30.41,34700.0,22.3377,22.3597,22.2937,22.3157,34700.0
2011-08-30 14:55:00,30.42,30.45,30.38,30.45,35700.0,22.323,22.3451,22.2937,22.3451,35700.0
2011-08-30 15:00:00,30.45,30.46,30.42,30.46,23600.0,22.3451,22.3524,22.323,22.3524,23600.0
2011-08-30 15:05:00,30.46,30.47,30.45,30.47,19600.0,22.3524,22.3597,22.3451,22.3597,19600.0
2011-08-30 15:10:00,30.47,30.47,30.43,30.44,13000.0,22.3597,22.3597,22.3304,22.3377,13000.0
2011-08-30 15:15:00,30.44,30.45,30.42,30.44,38800.0,22.3377,22.3451,22.323,22.3377,38800.0
2011-08-30 15:20:00,30.44,30.44,30.42,30.44,15400.0,22.3377,22.3377,22.323,22.3377,15400.0
2011-08-30 15:25:00,30.44,30.44,30.38,30.42,48200.0,22.3377,22.3377,22.2937,22.323,48200.0
2011-08-30 15:30:00,30.42,30.49,30.42,30.48,48800.0,22.323,22.3744,22.323,22.3671,48800.0
2011-08-30 15:35:00,30.48,30.53,30.48,30.53,47300.0,22.3671,22.4038,22.3671,22.4038,47300.0
2011-08-30 15:40:00,30.52,30.58,30.51,30.57,48400.0,22.3964,22.4404,22.3891,22.4331,48400.0
2011-08-30 15:45:00,30.57,30.57,30.51,30.55,57000.0,22.4331,22.4331,22.3891,22.4184,57000.0
2011-08-30 15:50:00,30.54,30.55,30.49,30.5,47900.0,22.4111,22.4184,22.3744,22.3817,47900.0
2011-08-30 15:55:00,30.49,30.5,30.41,30.42,144100.0,22.3744,22.3817,22.3157,22.323,144100.0
2011-08-31 09:30:00,30.6,30.64,30.52,30.54,40500.0,22.4551,22.4845,22.3964,22.4111,40500.0
2011-08-31 09:35:00,30.55,30.56,30.48,30.54,34500.0,22.4184,22.4258,22.3671,22.4111,34500.0
2011-08-31 09:40:00,30.54,30.7,30.47,30.63,43000.0,22.4111,22.5285,22.3597,22.4771,43000.0
2011-08-31 09:45:00,30.65,30.68,30.58,30.62,22400.0,22.4918,22.5138,22.4404,22.4698,22400.0
2011-08-31 09:50:00,30.62,30.67,30.61,30.67,12700.0,22.4698,22.5065,22.4625,22.5065,12700.0
2011-08-31 09:55:00,30.67,30.68,30.54,30.58,41300.0,22.5065,22.5138,22.4111,22.4404,41300.0
2011-08-31 10:00:00,30.59,30.66,30.58,30.64,24800.0,22.4478,22.4992,22.4404,22.4845,24800.0
2011-08-31 10:05:00,30.65,30.67,30.64,30.66,18500.0,22.4918,22.5065,22.4845,22.4992,18500.0
2011-08-31 10:10:00,30.66,30.7,30.63,30.63,48400.0,22.4992,22.5285,22.4771,22.4771,48400.0
2011-08-31 10:15:00,30.64,30.71,30.64,30.7,21000.0,22.4845,22.5358,22.4845,22.5285,21000.0
2011-08-31 10:20:00,30.7,30.71,30.6,30.6,48900.0,22.5285,22.5358,22.4551,22.4551,48900.0
2011-08-31 10:25:00,30.6,30.61,30.57,30.6,39400.0,22.4551,22.4625,22.4331,22.4551,39400.0
2011-08-31 10:30:00,30.6,30.66,30.58,30.61,37200.0,22.4551,22.4992,22.4404,22.4625,37200.0
2011-08-31 10:35:00,30.61,30.61,30.58,30.58,37900.0,22.4625,22.4625,22.4404,22.4404,37900.0
2011-08-31 10:40:00,30.58,30.59,30.51,30.53,27200.0,22.4404,22.4478,22.3891,22.4038,27200.0
2011-08-31 10:45:00,30.53,30.56,30.47,30.47,40900.0,22.4038,22.4258,22.3597,22.3597,40900.0
2011-08-31 10:50:00,30.47,30.49,30.44,30.47,40300.0,22.3597,22.3744,22.3377,22.3597,40300.0
2011-08-31 10:55:00,30.47,30.5,30.41,30.46,41900.0,22.3597,22.3817,22.3157,22.3524,41900.0
2011-08-31 11:00:00,30.46,30.49,30.43,30.46,30900.0,22.3524,22.3744,22.3304,22.3524,30900.0
2011-08-31 11:05:00,30.46,30.47,30.44,30.45,60600.0,22.3524,22.3597,22.3377,22.3451,60600.0
2011-08-31 11:10:00,30.46,30.52,30.46,30.49,41200.0,22.3524,22.3964,22.3524,22.3744,41200.0
2011-08-31 11:15:00,30.49,30.5,30.45,30.45,30400.0,22.3744,22.3817,22.3451,22.3451,30400.0
2011-08-31 11:20:00,30.45,30.45,30.38,30.41,18400.0,22.3451,22.3451,22.2937,22.3157,18400.0
2011-08-31 11:25:00,30.42,30.45,30.41,30.43,27100.0,22.323,22.3451,22.3157,22.3304,27100.0
2011-08-31 11:30:00,30.43,30.43,30.39,30.4,36900.0,22.3304,22.3304,22.301,22.3084,36900.0
2011-08-31 11:35:00,30.41,30.45,30.39,30.41,24800.0,22.3157,22.3451,22.301,22.3157,24800.0
2011-08-31 11:40:00,30.41,30.45,30.41,30.44,21400.0,22.3157,22.3451,22.3157,22.3377,21400.0
2011-08-31 11:45:00,30.44,30.44,30.38,30.38,14400.0,22.3377,22.3377,22.2937,22.2937,14400.0
2011-08-31 11:50:00,30.39,30.42,30.33,30.36,53200.0,22.301,22.323,22.257,22.279,53200.0
2011-08-31 11:55:00,30.36,30.37,30.32,30.34,20500.0,22.279,22.2863,22.2497,22.2643,20500.0
2011-08-31 12:00:00,30.33,30.41,30.33,30.41,21800.0,22.257,22.3157,22.257,22.3157,21800.0
2011-08-31 12:05:00,30.41,30.43,30.4,30.41,22500.0,22.3157,22.3304,22.3084,22.3157,22500.0
2011-08-31 12:10:00,30.4,30.41,30.38,30.41,28100.0,22.3084,22.3157,22.2937,22.3157,28100.0
2011-08-31 12:15:00,30.42,30.44,30.39,30.39,21800.0,22.323,22.3377,22.301,22.301,21800.0
2011-08-31 12:20:00,30.4,30.44,30.4,30.42,28100.0,22.3084,22.3377,22.3084,22.323,28100.0
2011-08-31 12:25:00,30.43,30.43,30.41,30.41,23700.0,22.3304,22.3304,22.3157,22.3157,23700.0
2011-08-31 12:30:00,30.4,30.46,30.4,30.44,26300.0,22.3084,22.3524,22.3084,22.3377,26300.0
2011-08-31 12:35:00,30.45,30.46,30.43,30.45,18300.0,22.3451,22.3524,22.3304,22.3451,18300.0
2011-08-31 12:40:00,30.45,30.47,30.42,30.44,39800.0,22.3451,22.3597,22.323,22.3377,39800.0
2011-08-31 12:45:00,30.44,30.47,30.42,30.46,67900.0,22.3377,22.3597,22.323,22.3524,67900.0
2011-08-31 12:50:00,30.46,30.52,30.45,30.52,31100.0,22.3524,22.3964,22.3451,22.3964,31100.0
2011-08-31 12:55:00,30.51,30.51,30.48,30.51,25500.0,22.3891,22.3891,22.3671,22.3891,25500.0
2011-08-31 13:00:00,30.51,30.52,30.47,30.47,31900.0,22.3891,22.3964,22.3597,22.3597,31900.0
2011-08-31 13:05:00,30.47,30.49,30.47,30.47,18300.0,22.3597,22.3744,22.3597,22.3597,18300.0
2011-08-31 13:10:00,30.47,30.5,30.47,30.48,36200.0,22.3597,22.3817,22.3597,22.3671,36200.0
2011-08-31 13:15:00,30.48,30.48,30.42,30.43,36600.0,22.3671,22.3671,22.323,22.3304,36600.0
2011-08-31 13:20:00,30.44,30.46,30.42,30.44,24300.0,22.3377,22.3524,22.323,22.3377,24300.0
2011-08-31 13:25:00,30.43,30.46,30.43,30.46,21900.0,22.3304,22.3524,22.3304,22.3524,21900.0
2011-08-31 13:30:00,30.45,30.45,30.41,30.44,39900.0,22.3451,22.3451,22.3157,22.3377,39900.0
2011-08-31 13:35:00,30.43,30.49,30.43,30.48,16400.0,22.3304,22.3744,22.3304,22.3671,16400.0
2011-08-31 13:40:00,30.48,30.5,30.48,30.48,20300.0,22.3671,22.3817,22.3671,22.3671,20300.0
2011-08-31 13:45:00,30.48,30.49,30.44,30.45,20400.0,22.3671,22.3744,22.3377,22.3451,20400.0
2011-08-31 13:50:00,30.45,30.46,30.38,30.38,14400.0,22.3451,22.3524,22.2937,22.2937,14400.0
2011-08-31 13:55:00,30.38,30.39,30.34,30.36,22900.0,22.2937,22.301,22.2643,22.279,22900.0
2011-08-31 14:00:00,30.37,30.4,30.34,30.37,20200.0,22.2863,22.3084,22.2643,22.2863,20200.0
2011-08-31 14:05:00,30.37,30.37,30.32,30.32,14000.0,22.2863,22.2863,22.2497,22.2497,14000.0
2011-08-31 14:10:00,30.32,30.33,30.31,30.32,14200.0,22.2497,22.257,22.2423,22.2497,14200.0
2011-08-31 14:15:00,30.32,30.39,30.32,30.39,20200.0,22.2497,22.301,22.2497,22.301,20200.0
2011-08-31 14:20:00,30.39,30.42,30.38,30.4,13900.0,22.301,22.323,22.2937,22.3084,13900.0
2011-08-31 14:25:00,30.41,30.42,30.4,30.41,16100.0,22.3157,22.323,22.3084,22.3157,16100.0
2011-08-31 14:30:00,30.41,30.42,30.39,30.4,27700.0,22.3157,22.323,22.301,22.3084,27700.0
2011-08-31 14:35:00,30.41,30.41,30.34,30.38,44800.0,22.3157,22.3157,22.2643,22.2937,44800.0
2011-08-31 14:40:00,30.38,30.38,30.29,30.29,33900.0,22.2937,22.2937,22.2276,22.2276,33900.0
2011-08-31 14:45:00,30.29,30.36,30.29,30.35,28900.0,22.2276,22.279,22.2276,22.2717,28900.0
2011-08-31 14:50:00,30.36,30.36,30.25,30.25,35800.0,22.279,22.279,22.1983,22.1983,35800.0
2011-08-31 14:55:00,30.25,30.28,30.23,30.25,64700.0,22.1983,22.2203,22.1836,22.1983,64700.0
2011-08-31 15:00:00,30.25,30.3,30.22,30.3,81500.0,22.1983,22.235,22.1763,22.235,81500.0
2011-08-31 15:05:00,30.29,30.37,30.29,30.29,43300.0,22.2276,22.2863,22.2276,22.2276,43300.0
2011-08-31 15:10:00,30.29,30.3,30.17,30.18,53000.0,22.2276,22.235,22.1396,22.1469,53000.0
2011-08-31 15:15:00,30.18,30.18,30.09,30.14,40500.0,22.1469,22.1469,22.0809,22.1176,40500.0
2011-08-31 15:20:00,30.14,30.17,30.11,30.15,42500.0,22.1176,22.1396,22.0956,22.1249,42500.0
2011-08-31 15:25:00,30.15,30.18,30.14,30.18,28600.0,22.1249,22.1469,22.1176,22.1469,28600.0
2011-08-31 15:30:00,30.18,30.22,30.15,30.2,63600.0,22.1469,22.1763,22.1249,22.1616,63600.0
2011-08-31 15:35:00,30.2,30.28,30.19,30.26,52200.0,22.1616,22.2203,22.1543,22.2056,52200.0
2011-08-31 15:40:00,30.26,30.36,30.26,30.36,50500.0,22.2056,22.279,22.2056,22.279,50500.0
2011-08-31 15:45:00,30.37,30.42,30.33,30.41,150400.0,22.2863,22.323,22.257,22.3157,150400.0
2011-08-31 15:50:00,30.41,30.43,30.37,30.38,114800.0,22.3157,22.3304,22.2863,22.2937,114800.0
2011-08-31 15:55:00,30.38,30.4,30.29,30.34,185200.0,22.2937,22.3084,22.2276,22.2643,185200.0
2011-09-01 09:30:00,30.3,30.52,30.28,30.3,25600.0,22.235,22.3964,22.2203,22.235,25600.0
2011-09-01 09:35:00,30.33,30.39,30.3,30.32,17700.0,22.257,22.301,22.235,22.2497,17700.0
2011-09-01 09:40:00,30.31,30.33,30.27,30.29,28100.0,22.2423,22.257,22.213,22.2276,28100.0
2011-09-01 09:45:00,30.29,30.3,30.24,30.25,22300.0,22.2276,22.235,22.1909,22.1983,22300.0
2011-09-01 09:50:00,30.23,30.23,30.17,30.18,15200.0,22.1836,22.1836,22.1396,22.1469,15200.0
2011-09-01 09:55:00,30.18,30.19,30.03,30.03,28500.0,22.1469,22.1543,22.0368,22.0368,28500.0
2011-09-01 10:00:00,30.03,30.36,30.02,30.31,280600.0,22.0368,22.279,22.0295,22.2423,280600.0
2011-09-01 10:05:00,30.32,30.37,30.28,30.28,37200.0,22.2497,22.2863,22.2203,22.2203,37200.0
2011-09-01 10:10:00,30.27,30.33,30.23,30.23,53000.0,22.213,22.257,22.1836,22.1836,53000.0
2011-09-01 10:15:00,30.23,30.32,30.22,30.31,47000.0,22.1836,22.2497,22.1763,22.2423,47000.0
2011-09-01 10:20:00,30.3,30.31,30.17,30.18,88600.0,22.235,22.2423,22.1396,22.1469,88600.0
2011-09-01 10:25:00,30.18,30.25,30.17,30.24,23300.0,22.1469,22.1983,22.1396,22.1909,23300.0
2011-09-01 10:30:00,30.24,30.25,30.15,30.18,41600.0,22.1909,22.1983,22.1249,22.1469,41600.0
2011-09-01 10:35:00,30.18,30.21,30.11,30.21,40500.0,22.1469,22.1689,22.0956,22.1689,40500.0
2011-09-01 10:40:00,30.2,30.25,30.17,30.24,43800.0,22.1616,22.1983,22.1396,22.1909,43800.0
2011-09-01 10:45:00,30.23,30.25,30.11,30.13,45000.0,22.1836,22.1983,22.0956,22.1102,45000.0
2011-09-01 10:50:00,30.13,30.24,30.13,30.18,37000.0,22.1102,22.1909,22.1102,22.1469,37000.0
2011-09-01 10:55:00,30.18,30.23,30.12,30.12,20900.0,22.1469,22.1836,22.1029,22.1029,20900.0
2011-09-01 11:00:00,30.12,30.19,30.09,30.15,44600.0,22.1029,22.1543,22.0809,22.1249,44600.0
2011-09-01 11:05:00,30.16,30.16,30.03,30.04,43000.0,22.1322,22.1322,22.0368,22.0442,43000.0
2011-09-01 11:10:00,30.04,30.06,30.0,30.01,33600.0,22.0442,22.0589,22.0148,22.0222,33600.0
2011-09-01 11:15:00,30.01,30.1,30.01,30.1,10800.0,22.0222,22.0882,22.0222,22.0882,10800.0
2011-09-01 11:20:00,30.1,30.2,30.08,30.18,23700.0,22.0882,22.1616,22.0735,22.1469,23700.0
2011-09-01 11:25:00,30.18,30.19,30.12,30.18,15900.0,22.1469,22.1543,22.1029,22.1469,15900.0
2011-09-01 11:30:00,30.17,30.24,30.17,30.24,11900.0,22.1396,22.1909,22.1396,22.1909,11900.0
2011-09-01 11:35:00,30.23,30.27,30.23,30.26,18200.0,22.1836,22.213,22.1836,22.2056,18200.0
2011-09-01 11:40:00,30.26,30.28,30.16,30.19,31900.0,22.2056,22.2203,22.1322,22.1543,31900.0
2011-09-01 11:45:00,30.19,30.22,30.17,30.21,24900.0,22.1543,22.1763,22.1396,22.1689,24900.0
2011-09-01 11:50:00,30.21,30.24,30.16,30.24,17500.0,22.1689,22.1909,22.1322,22.1909,17500.0
2011-09-01 11:55:00,30.24,30.28,30.23,30.27,19800.0,22.1909,22.2203,22.1836,22.213,19800.0
2011-09-01 12:00:00,30.27,30.27,30.22,30.24,25600.0,22.213,22.213,22.1763,22.1909,25600.0
2011-09-01 12:05:00,30.24,30.26,30.2,30.26,13700.0,22.1909,22.2056,22.1616,22.2056,13700.0
2011-09-01 12:10:00,30.25,30.25,30.24,30.24,4400.0,22.1983,22.1983,22.1909,22.1909,4400.0
2011-09-01 12:15:00,30.24,30.25,30.18,30.23,24600.0,22.1909,22.1983,22.1469,22.1836,24600.0
2011-09-01 12:20:00,30.23,30.28,30.23,30.26,20700.0,22.1836,22.2203,22.1836,22.2056,20700.0
2011-09-01 12:25:00,30.25,30.28,30.24,30.28,22000.0,22.1983,22.2203,22.1909,22.2203,22000.0
2011-09-01 12:30:00,30.28,30.3,30.27,30.27,21500.0,22.2203,22.235,22.213,22.213,21500.0
2011-09-01 12:35:00,30.27,30.29,30.24,30.26,32600.0,22.213,22.2276,22.1909,22.2056,32600.0
2011-09-01 12:40:00,30.26,30.28,30.23,30.24,14300.0,22.2056,22.2203,22.1836,22.1909,14300.0
2011-09-01 12:45:00,30.24,30.25,30.2,30.24,43200.0,22.1909,22.1983,22.1616,22.1909,43200.0
2011-09-01 12:50:00,30.24,30.26,30.21,30.21,23800.0,22.1909,22.2056,22.1689,22.1689,23800.0
2011-09-01 12:55:00,30.22,30.24,30.17,30.2,15500.0,22.1763,22.1909,22.1396,22.1616,15500.0
2011-09-01 13:00:00,30.2,30.2,30.16,30.19,12800.0,22.1616,22.1616,22.1322,22.1543,12800.0
2011-09-01 13:05:00,30.19,30.19,30.14,30.14,21100.0,22.1543,22.1543,22.1176,22.1176,21100.0
2011-09-01 13:10:00,30.13,30.19,30.13,30.18,15900.0,22.1102,22.1543,22.1102,22.1469,15900.0
2011-09-01 13:15:00,30.19,30.23,30.17,30.22,15400.0,22.1543,22.1836,22.1396,22.1763,15400.0
2011-09-01 13:20:00,30.22,30.25,30.13,30.14,33100.0,22.1763,22.1983,22.1102,22.1176,33100.0
2011-09-01 13:25:00,30.14,30.24,30.14,30.22,15400.0,22.1176,22.1909,22.1176,22.1763,15400.0
2011-09-01 13:30:00,30.22,30.23,30.16,30.19,38300.0,22.1763,22.1836,22.1322,22.1543,38300.0
2011-09-01 13:35:00,30.19,30.19,30.11,30.12,17900.0,22.1543,22.1543,22.0956,22.1029,17900.0
2011-09-01 13:40:00,30.11,30.12,30.02,30.06,20700.0,22.0956,22.1029,22.0295,22.0589,20700.0
2011-09-01 13:45:00,30.05,30.08,30.03,30.08,15600.0,22.0515,22.0735,22.0368,22.0735,15600.0
2011-09-01 13:50:00,30.08,30.08,29.98,30.0,28800.0,22.0735,22.0735,22.0002,22.0148,28800.0
2011-09-01 13:55:00,30.01,30.07,29.98,29.99,38000.0,22.0222,22.0662,22.0002,22.0075,38000.0
2011-09-01 14:00:00,29.99,30.01,29.9,29.9,76600.0,22.0075,22.0222,21.9414,21.9414,76600.0
2011-09-01 14:05:00,29.91,29.93,29.89,29.92,20800.0,21.9488,21.9635,21.9341,21.9561,20800.0
2011-09-01 14:10:00,29.91,29.98,29.91,29.98,16900.0,21.9488,22.0002,21.9488,22.0002,16900.0
2011-09-01 14:15:00,29.97,30.0,29.91,29.94,47700.0,21.9928,22.0148,21.9488,21.9708,47700.0
2011-09-01 14:20:00,29.94,29.97,29.9,29.92,31800.0,21.9708,21.9928,21.9414,21.9561,31800.0
2011-09-01 14:25:00,29.93,29.97,29.91,29.97,44400.0,21.9635,21.9928,21.9488,21.9928,44400.0
2011-09-01 14:30:00,29.96,30.03,29.96,30.02,65400.0,21.9855,22.0368,21.9855,22.0295,65400.0
2011-09-01 14:35:00,30.01,30.02,29.98,30.02,39700.0,22.0222,22.0295,22.0002,22.0295,39700.0
2011-09-01 14:40:00,30.02,30.03,29.99,30.0,50900.0,22.0295,22.0368,22.0075,22.0148,50900.0
2011-09-01 14:45:00,30.0,30.07,29.99,30.06,40000.0,22.0148,22.0662,22.0075,22.0589,40000.0
2011-09-01 14:50:00,30.06,30.06,30.03,30.05,26300.0,22.0589,22.0589,22.0368,22.0515,26300.0
2011-09-01 14:55:00,30.05,30.05,30.03,30.04,40300.0,22.0515,22.0515,22.0368,22.0442,40300.0
2011-09-01 15:00:00,30.05,30.05,29.99,29.99,43300.0,22.0515,22.0515,22.0075,22.0075,43300.0
2011-09-01 15:05:00,29.99,30.0,29.95,29.98,49100.0,22.0075,22.0148,21.9781,22.0002,49100.0
2011-09-01 15:10:00,29.98,30.02,29.97,30.0,42000.0,22.0002,22.0295,21.9928,22.0148,42000.0
2011-09-01 15:15:00,30.0,30.03,30.0,30.02,28600.0,22.0148,22.0368,22.0148,22.0295,28600.0
2011-09-01 15:20:00,30.03,30.08,29.99,30.08,48500.0,22.0368,22.0735,22.0075,22.0735,48500.0
2011-09-01 15:25:00,30.08,30.11,30.04,30.06,46300.0,22.0735,22.0956,22.0442,22.0589,46300.0
2011-09-01 15:30:00,30.05,30.06,29.99,30.0,78000.0,22.0515,22.0589,22.0075,22.0148,78000.0
2011-09-01 15:35:00,30.0,30.04,29.98,29.99,68900.0,22.0148,22.0442,22.0002,22.0075,68900.0
2011-09-01 15:40:00,29.99,30.02,29.95,30.02,57200.0,22.0075,22.0295,21.9781,22.0295,57200.0
2011-09-01 15:45:00,30.02,30.05,29.99,30.02,122800.0,22.0295,22.0515,22.0075,22.0295,122800.0
2011-09-01 15:50:00,30.02,30.04,29.95,30.01,69800.0,22.0295,22.0442,21.9781,22.0222,69800.0
2011-09-01 15:55:00,30.0,30.02,29.96,30.0,137500.0,22.0148,22.0295,21.9855,22.0148,137500.0
2011-09-02 09:30:00,29.5,29.63,29.46,29.51,32100.0,21.6479,21.7433,21.6186,21.6553,32100.0
2011-09-02 09:35:00,29.53,29.54,29.28,29.28,22600.0,21.6699,21.6773,21.4865,21.4865,22600.0
2011-09-02 09:40:00,29.28,29.34,29.23,29.23,44800.0,21.4865,21.5305,21.4498,21.4498,44800.0
2011-09-02 09:45:00,29.23,29.29,29.2,29.27,62600.0,21.4498,21.4938,21.4278,21.4791,62600.0
2011-09-02 09:50:00,29.27,29.36,29.25,29.26,45600.0,21.4791,21.5452,21.4645,21.4718,45600.0
2011-09-02 09:55:00,29.26,29.29,29.16,29.18,38100.0,21.4718,21.4938,21.3984,21.4131,38100.0
2011-09-02 10:00:00,29.18,29.23,29.16,29.17,33700.0,21.4131,21.4498,21.3984,21.4058,33700.0
2011-09-02 10:05:00,29.17,29.24,29.12,29.22,43400.0,21.4058,21.4571,21.3691,21.4424,43400.0
2011-09-02 10:10:00,29.22,29.29,29.22,29.24,52700.0,21.4424,21.4938,21.4424,21.4571,52700.0
2011-09-02 10:15:00,29.24,29.24,29.19,29.24,33100.0,21.4571,21.4571,21.4204,21.4571,33100.0
2011-09-02 10:20:00,29.24,29.24,29.17,29.2,27100.0,21.4571,21.4571,21.4058,21.4278,27100.0
2011-09-02 10:25:00,29.2,29.23,29.19,29.19,31300.0,21.4278,21.4498,21.4204,21.4204,31300.0
2011-09-02 10:30:00,29.19,29.2,29.14,29.17,27800.0,21.4204,21.4278,21.3837,21.4058,27800.0
2011-09-02 10:35:00,29.16,29.18,29.09,29.11,25000.0,21.3984,21.4131,21.347,21.3617,25000.0
2011-09-02 10:40:00,29.12,29.2,29.1,29.11,32800.0,21.3691,21.4278,21.3544,21.3617,32800.0
2011-09-02 10:45:00,29.12,29.13,29.0,29.06,63700.0,21.3691,21.3764,21.281,21.325,63700.0
2011-09-02 10:50:00,29.07,29.19,29.07,29.17,27600.0,21.3324,21.4204,21.3324,21.4058,27600.0
2011-09-02 10:55:00,29.16,29.25,29.16,29.25,68100.0,21.3984,21.4645,21.3984,21.4645,68100.0
2011-09-02 11:00:00,29.24,29.29,29.23,29.24,44900.0,21.4571,21.4938,21.4498,21.4571,44900.0
2011-09-02 11:05:00,29.24,29.27,29.21,29.22,29600.0,21.4571,21.4791,21.4351,21.4424,29600.0
2011-09-02 11:10:00,29.22,29.24,29.21,29.23,41500.0,21.4424,21.4571,21.4351,21.4498,41500.0
2011-09-02 11:15:00,29.23,29.24,29.16,29.19,26600.0,21.4498,21.4571,21.3984,21.4204,26600.0
2011-09-02 11:20:00,29.2,29.26,29.19,29.21,42800.0,21.4278,21.4718,21.4204,21.4351,42800.0
2011-09-02 11:25:00,29.21,29.28,29.21,29.28,34100.0,21.4351,21.4865,21.4351,21.4865,34100.0
2011-09-02 11:30:00,29.27,29.3,29.24,29.26,19200.0,21.4791,21.5012,21.4571,21.4718,19200.0
2011-09-02 11:35:00,29.25,29.32,29.25,29.31,17400.0,21.4645,21.5158,21.4645,21.5085,17400.0
2011-09-02 11:40:00,29.31,29.31,29.25,29.25,14900.0,21.5085,21.5085,21.4645,21.4645,14900.0
2011-09-02 11:45:00,29.26,29.26,29.2,29.21,64900.0,21.4718,21.4718,21.4278,21.4351,64900.0
2011-09-02 11:50:00,29.21,29.25,29.21,29.23,28400.0,21.4351,21.4645,21.4351,21.4498,28400.0
2011-09-02 11:55:00,29.23,29.24,29.2,29.23,11200.0,21.4498,21.4571,21.4278,21.4498,11200.0
2011-09-02 12:00:00,29.23,29.29,29.23,29.29,27800.0,21.4498,21.4938,21.4498,21.4938,27800.0
2011-09-02 12:05:00,29.29,29.35,29.29,29.31,17100.0,21.4938,21.5378,21.4938,21.5085,17100.0
2011-09-02 12:10:00,29.3,29.31,29.26,29.26,31000.0,21.5012,21.5085,21.4718,21.4718,31000.0
2011-09-02 12:15:00,29.26,29.27,29.25,29.26,8600.0,21.4718,21.4791,21.4645,21.4718,8600.0
2011-09-02 12:20:00,29.27,29.28,29.23,29.23,10600.0,21.4791,21.4865,21.4498,21.4498,10600.0
2011-09-02 12:25:00,29.23,29.26,29.22,29.25,20100.0,21.4498,21.4718,21.4424,21.4645,20100.0
2011-09-02 12:30:00,29.24,29.27,29.22,29.27,16400.0,21.4571,21.4791,21.4424,21.4791,16400.0
2011-09-02 12:35:00,29.27,29.29,29.24,29.27,33000.0,21.4791,21.4938,21.4571,21.4791,33000.0
2011-09-02 12:40:00,29.26,29.32,29.26,29.32,8900.0,21.4718,21.5158,21.4718,21.5158,8900.0
2011-09-02 12:45:00,29.32,29.33,29.28,29.3,20500.0,21.5158,21.5232,21.4865,21.5012,20500.0
2011-09-02 12:50:00,29.29,29.33,29.28,29.32,24500.0,21.4938,21.5232,21.4865,21.5158,24500.0
2011-09-02 12:55:00,29.32,29.34,29.32,29.34,7400.0,21.5158,21.5305,21.5158,21.5305,7400.0
2011-09-02 13:00:00,29.33,29.34,29.28,29.29,14600.0,21.5232,21.5305,21.4865,21.4938,14600.0
2011-09-02 13:05:00,29.29,29.3,29.25,29.25,16000.0,21.4938,21.5012,21.4645,21.4645,16000.0
2011-09-02 13:10:00,29.25,29.26,29.22,29.24,19600.0,21.4645,21.4718,21.4424,21.4571,19600.0
2011-09-02 13:15:00,29.23,29.24,29.2,29.23,14700.0,21.4498,21.4571,21.4278,21.4498,14700.0
2011-09-02 13:20:00,29.23,29.25,29.22,29.24,7200.0,21.4498,21.4645,21.4424,21.4571,7200.0
2011-09-02 13:25:00,29.24,29.25,29.23,29.23,10600.0,21.4571,21.4645,21.4498,21.4498,10600.0
2011-09-02 13:30:00,29.23,29.29,29.22,29.25,29200.0,21.4498,21.4938,21.4424,21.4645,29200.0
2011-09-02 13:35:00,29.26,29.26,29.23,29.23,5300.0,21.4718,21.4718,21.4498,21.4498,5300.0
2011-09-02 13:40:00,29.23,29.26,29.23,29.23,12400.0,21.4498,21.4718,21.4498,21.4498,12400.0
2011-09-02 13:45:00,29.24,29.26,29.23,29.23,13600.0,21.4571,21.4718,21.4498,21.4498,13600.0
2011-09-02 13:50:00,29.23,29.26,29.19,29.19,32600.0,21.4498,21.4718,21.4204,21.4204,32600.0
2011-09-02 13:55:00,29.2,29.25,29.19,29.25,12400.0,21.4278,21.4645,21.4204,21.4645,12400.0
2011-09-02 14:00:00,29.24,29.29,29.23,29.25,43000.0,21.4571,21.4938,21.4498,21.4645,43000.0
2011-09-02 14:05:00,29.25,29.31,29.24,29.28,47200.0,21.4645,21.5085,21.4571,21.4865,47200.0
2011-09-02 14:10:00,29.28,29.3,29.17,29.21,95000.0,21.4865,21.5012,21.4058,21.4351,95000.0
2011-09-02 14:15:00,29.21,29.21,29.15,29.18,25800.0,21.4351,21.4351,21.3911,21.4131,25800.0
2011-09-02 14:20:00,29.17,29.21,29.17,29.19,31700.0,21.4058,21.4351,21.4058,21.4204,31700.0
2011-09-02 14:25:00,29.19,29.21,29.19,29.2,31400.0,21.4204,21.4351,21.4204,21.4278,31400.0
2011-09-02 14:30:00,29.2,29.2,29.09,29.14,118100.0,21.4278,21.4278,21.347,21.3837,118100.0
2011-09-02 14:35:00,29.15,29.17,29.14,29.14,41600.0,21.3911,21.4058,21.3837,21.3837,41600.0
2011-09-02 14:40:00,29.14,29.15,29.11,29.11,41300.0,21.3837,21.3911,21.3617,21.3617,41300.0
2011-09-02 14:45:00,29.12,29.13,29.07,29.08,18900.0,21.3691,21.3764,21.3324,21.3397,18900.0
2011-09-02 14:50:00,29.07,29.07,29.03,29.06,38900.0,21.3324,21.3324,21.303,21.325,38900.0
2011-09-02 14:55:00,29.06,29.08,29.02,29.03,29200.0,21.325,21.3397,21.2957,21.303,29200.0
2011-09-02 15:00:00,29.04,29.05,28.95,28.96,46400.0,21.3104,21.3177,21.2443,21.2516,46400.0
2011-09-02 15:05:00,28.96,29.01,28.95,28.98,18000.0,21.2516,21.2883,21.2443,21.2663,18000.0
2011-09-02 15:10:00,28.98,28.98,28.96,28.98,18900.0,21.2663,21.2663,21.2516,21.2663,18900.0
2011-09-02 15:15:00,28.98,28.98,28.91,28.93,67800.0,21.2663,21.2663,21.215,21.2296,67800.0
2011-09-02 15:20:00,28.92,29.01,28.92,29.0,28600.0,21.2223,21.2883,21.2223,21.281,28600.0
2011-09-02 15:25:00,29.0,29.02,28.98,29.01,26400.0,21.281,21.2957,21.2663,21.2883,26400.0
2011-09-02 15:30:00,29.01,29.04,28.99,29.04,50900.0,21.2883,21.3104,21.2737,21.3104,50900.0
2011-09-02 15:35:00,29.04,29.06,29.02,29.06,59500.0,21.3104,21.325,21.2957,21.325,59500.0
2011-09-02 15:40:00,29.06,29.12,29.05,29.06,58300.0,21.325,21.3691,21.3177,21.325,58300.0
2011-09-02 15:45:00,29.07,29.08,29.01,29.02,75700.0,21.3324,21.3397,21.2883,21.2957,75700.0
2011-09-02 15:50:00,29.02,29.06,29.0,29.06,75500.0,21.2957,21.325,21.281,21.325,75500.0
2011-09-02 15:55:00,29.06,29.07,28.99,29.0,113600.0,21.325,21.3324,21.2737,21.281,113600.0
2011-09-06 09:30:00,28.23,28.5,28.1,28.19,75000.0,20.716,20.9141,20.6206,20.6866,75000.0
2011-09-06 09:35:00,28.19,28.33,28.19,28.31,45900.0,20.6866,20.7893,20.6866,20.7747,45900.0
2011-09-06 09:40:00,28.3,28.33,28.24,28.33,50400.0,20.7673,20.7893,20.7233,20.7893,50400.0
2011-09-06 09:45:00,28.33,28.38,28.31,28.33,32400.0,20.7893,20.826,20.7747,20.7893,32400.0
2011-09-06 09:50:00,28.31,28.44,28.27,28.42,39600.0,20.7747,20.8701,20.7453,20.8554,39600.0
2011-09-06 09:55:00,28.4,28.5,28.4,28.49,21000.0,20.8407,20.9141,20.8407,20.9067,21000.0
2011-09-06 10:00:00,28.49,28.65,28.48,28.57,84700.0,20.9067,21.0242,20.8994,20.9655,84700.0
2011-09-06 10:05:00,28.57,28.57,28.46,28.51,37900.0,20.9655,20.9655,20.8847,20.9214,37900.0
2011-09-06 10:10:00,28.51,28.51,28.37,28.39,31100.0,20.9214,20.9214,20.8187,20.8334,31100.0
2011-09-06 10:15:00,28.38,28.38,28.34,28.36,31700.0,20.826,20.826,20.7967,20.8114,31700.0
2011-09-06 10:20:00,28.37,28.38,28.33,28.37,19000.0,20.8187,20.826,20.7893,20.8187,19000.0
2011-09-06 10:25:00,28.37,28.42,28.32,28.34,30500.0,20.8187,20.8554,20.782,20.7967,30500.0
2011-09-06 10:30:00,28.33,28.36,28.3,28.33,18300.0,20.7893,20.8114,20.7673,20.7893,18300.0
2011-09-06 10:35:00,28.34,28.4,28.27,28.3,31600.0,20.7967,20.8407,20.7453,20.7673,31600.0
2011-09-06 10:40:00,28.3,28.39,28.3,28.35,26400.0,20.7673,20.8334,20.7673,20.804,26400.0
2011-09-06 10:45:00,28.35,28.35,28.28,28.34,26800.0,20.804,20.804,20.7526,20.7967,26800.0
2011-09-06 10:50:00,28.34,28.42,28.31,28.37,19300.0,20.7967,20.8554,20.7747,20.8187,19300.0
2011-09-06 10:55:00,28.37,28.44,28.35,28.4,28900.0,20.8187,20.8701,20.804,20.8407,28900.0
2011-09-06 11:00:00,28.4,28.42,28.36,28.39,30800.0,20.8407,20.8554,20.8114,20.8334,30800.0
2011-09-06 11:05:00,28.39,28.44,28.37,28.43,21400.0,20.8334,20.8701,20.8187,20.8627,21400.0
2011-09-06 11:10:00,28.44,28.54,28.41,28.52,37100.0,20.8701,20.9434,20.848,20.9288,37100.0
2011-09-06 11:15:00,28.51,28.55,28.51,28.52,35100.0,20.9214,20.9508,20.9214,20.9288,35100.0
2011-09-06 11:20:00,28.52,28.55,28.51,28.55,16200.0,20.9288,20.9508,20.9214,20.9508,16200.0
2011-09-06 11:25:00,28.55,28.59,28.53,28.56,90700.0,20.9508,20.9801,20.9361,20.9581,90700.0
2011-09-06 11:30:00,28.57,28.61,28.56,28.59,19000.0,20.9655,20.9948,20.9581,20.9801,19000.0
2011-09-06 11:35:00,28.57,28.62,28.57,28.58,19300.0,20.9655,21.0021,20.9655,20.9728,19300.0
2011-09-06 11:40:00,28.58,28.62,28.56,28.62,18400.0,20.9728,21.0021,20.9581,21.0021,18400.0
2011-09-06 11:45:00,28.62,28.62,28.59,28.59,12000.0,21.0021,21.0021,20.9801,20.9801,12000.0
2011-09-06 11:50:00,28.6,28.66,28.6,28.65,28600.0,20.9875,21.0315,20.9875,21.0242,28600.0
2011-09-06 11:55:00,28.65,28.71,28.65,28.67,23100.0,21.0242,21.0682,21.0242,21.0388,23100.0
2011-09-06 12:00:00,28.67,28.72,28.66,28.67,32000.0,21.0388,21.0755,21.0315,21.0388,32000.0
2011-09-06 12:05:00,28.68,28.74,28.64,28.64,24900.0,21.0462,21.0902,21.0168,21.0168,24900.0
2011-09-06 12:10:00,28.65,28.69,28.64,28.69,18100.0,21.0242,21.0535,21.0168,21.0535,18100.0
2011-09-06 12:15:00,28.69,28.73,28.68,28.7,14000.0,21.0535,21.0829,21.0462,21.0609,14000.0
2011-09-06 12:20:00,28.71,28.75,28.71,28.71,16200.0,21.0682,21.0975,21.0682,21.0682,16200.0
2011-09-06 12:25:00,28.7,28.71,28.66,28.69,13800.0,21.0609,21.0682,21.0315,21.0535,13800.0
2011-09-06 12:30:00,28.68,28.69,28.64,28.65,19600.0,21.0462,21.0535,21.0168,21.0242,19600.0
2011-09-06 12:35:00,28.64,28.65,28.59,28.61,34400.0,21.0168,21.0242,20.9801,20.9948,34400.0
2011-09-06 12:40:00,28.61,28.63,28.6,28.63,7000.0,20.9948,21.0095,20.9875,21.0095,7000.0
2011-09-06 12:45:00,28.64,28.66,28.63,28.66,12900.0,21.0168,21.0315,21.0095,21.0315,12900.0
2011-09-06 12:50:00,28.66,28.67,28.63,28.64,15500.0,21.0315,21.0388,21.0095,21.0168,15500.0
2011-09-06 12:55:00,28.64,28.67,28.63,28.67,10800.0,21.0168,21.0388,21.0095,21.0388,10800.0
2011-09-06 13:00:00,28.66,28.68,28.66,28.67,18600.0,21.0315,21.0462,21.0315,21.0388,18600.0
2011-09-06 13:05:00,28.68,28.73,28.67,28.72,25100.0,21.0462,21.0829,21.0388,21.0755,25100.0
2011-09-06 13:10:00,28.72,28.78,28.72,28.76,12500.0,21.0755,21.1196,21.0755,21.1049,12500.0
2011-09-06 13:15:00,28.75,28.77,28.73,28.75,16400.0,21.0975,21.1122,21.0829,21.0975,16400.0
2011-09-06 13:20:00,28.75,28.79,28.75,28.77,16600.0,21.0975,21.1269,21.0975,21.1122,16600.0
2011-09-06 13:25:00,28.77,28.78,28.73,28.73,23500.0,21.1122,21.1196,21.0829,21.0829,23500.0
2011-09-06 13:30:00,28.72,28.72,28.68,28.69,34600.0,21.0755,21.0755,21.0462,21.0535,34600.0
2011-09-06 13:35:00,28.69,28.74,28.67,28.74,20400.0,21.0535,21.0902,21.0388,21.0902,20400.0
2011-09-06 13:40:00,28.74,28.78,28.72,28.77,32000.0,21.0902,21.1196,21.0755,21.1122,32000.0
2011-09-06 13:45:00,28.78,28.83,28.76,28.83,33100.0,21.1196,21.1563,21.1049,21.1563,33100.0
2011-09-06 13:50:00,28.83,28.85,28.82,28.83,25200.0,21.1563,21.1709,21.1489,21.1563,25200.0
2011-09-06 13:55:00,28.82,28.83,28.78,28.79,25400.0,21.1489,21.1563,21.1196,21.1269,25400.0
2011-09-06 14:00:00,28.79,28.8,28.73,28.74,18200.0,21.1269,21.1342,21.0829,21.0902,18200.0
2011-09-06 14:05:00,28.75,28.81,28.75,28.8,23400.0,21.0975,21.1416,21.0975,21.1342,23400.0
2011-09-06 14:10:00,28.81,28.85,28.81,28.84,25200.0,21.1416,21.1709,21.1416,21.1636,25200.0
2011-09-06 14:15:00,28.84,28.87,28.84,28.86,32900.0,21.1636,21.1856,21.1636,21.1783,32900.0
2011-09-06 14:20:00,28.86,28.86,28.82,28.84,25100.0,21.1783,21.1783,21.1489,21.1636,25100.0
2011-09-06 14:25:00,28.84,28.86,28.83,28.83,44600.0,21.1636,21.1783,21.1563,21.1563,44600.0
2011-09-06 14:30:00,28.83,28.83,28.8,28.81,16400.0,21.1563,21.1563,21.1342,21.1416,16400.0
2011-09-06 14:35:00,28.81,28.82,28.79,28.8,18100.0,21.1416,21.1489,21.1269,21.1342,18100.0
2011-09-06 14:40:00,28.79,28.8,28.74,28.78,27700.0,21.1269,21.1342,21.0902,21.1196,27700.0
2011-09-06 14:45:00,28.78,28.78,28.73,28.73,17000.0,21.1196,21.1196,21.0829,21.0829,17000.0
2011-09-06 14:50:00,28.73,28.74,28.69,28.7,22300.0,21.0829,21.0902,21.0535,21.0609,22300.0
2011-09-06 14:55:00,28.7,28.72,28.68,28.69,21000.0,21.0609,21.0755,21.0462,21.0535,21000.0
2011-09-06 15:00:00,28.69,28.7,28.64,28.64,30200.0,21.0535,21.0609,21.0168,21.0168,30200.0
2011-09-06 15:05:00,28.64,28.68,28.63,28.65,18900.0,21.0168,21.0462,21.0095,21.0242,18900.0
2011-09-06 15:10:00,28.65,28.65,28.62,28.62,39000.0,21.0242,21.0242,21.0021,21.0021,39000.0
2011-09-06 15:15:00,28.62,28.65,28.59,28.6,36800.0,21.0021,21.0242,20.9801,20.9875,36800.0
2011-09-06 15:20:00,28.6,28.66,28.6,28.64,44500.0,20.9875,21.0315,20.9875,21.0168,44500.0
2011-09-06 15:25:00,28.63,28.67,28.62,28.62,28200.0,21.0095,21.0388,21.0021,21.0021,28200.0
2011-09-06 15:30:00,28.62,28.64,28.59,28.61,68600.0,21.0021,21.0168,20.9801,20.9948,68600.0
2011-09-06 15:35:00,28.6,28.72,28.59,28.7,60300.0,20.9875,21.0755,20.9801,21.0609,60300.0
2011-09-06 15:40:00,28.71,28.76,28.7,28.74,68300.0,21.0682,21.1049,21.0609,21.0902,68300.0
2011-09-06 15:45:00,28.73,28.8,28.69,28.77,99900.0,21.0829,21.1342,21.0535,21.1122,99900.0
2011-09-06 15:50:00,28.77,28.89,28.76,28.88,147700.0,21.1122,21.2003,21.1049,21.1929,147700.0
2011-09-06 15:55:00,28.87,28.91,28.84,28.87,167100.0,21.1856,21.215,21.1636,21.1856,167100.0
2011-09-07 09:30:00,29.19,29.37,29.19,29.19,42900.0,21.4204,21.5525,21.4204,21.4204,42900.0
2011-09-07 09:35:00,29.22,29.22,29.05,29.07,21900.0,21.4424,21.4424,21.3177,21.3324,21900.0
2011-09-07 09:40:00,29.07,29.12,29.05,29.1,16500.0,21.3324,21.3691,21.3177,21.3544,16500.0
2011-09-07 09:45:00,29.11,29.11,29.04,29.06,19100.0,21.3617,21.3617,21.3104,21.325,19100.0
2011-09-07 09:50:00,29.06,29.12,29.05,29.09,28400.0,21.325,21.3691,21.3177,21.347,28400.0
2011-09-07 09:55:00,29.08,29.16,29.05,29.16,27000.0,21.3397,21.3984,21.3177,21.3984,27000.0
2011-09-07 10:00:00,29.17,29.21,29.16,29.21,33600.0,21.4058,21.4351,21.3984,21.4351,33600.0
2011-09-07 10:05:00,29.21,29.32,29.21,29.32,34100.0,21.4351,21.5158,21.4351,21.5158,34100.0
2011-09-07 10:10:00,29.32,29.35,29.31,29.35,24300.0,21.5158,21.5378,21.5085,21.5378,24300.0
2011-09-07 10:15:00,29.34,29.35,29.31,29.32,28400.0,21.5305,21.5378,21.5085,21.5158,28400.0
2011-09-07 10:20:00,29.32,29.37,29.31,29.36,27200.0,21.5158,21.5525,21.5085,21.5452,27200.0
2011-09-07 10:25:00,29.36,29.37,29.31,29.32,22000.0,21.5452,21.5525,21.5085,21.5158,22000.0
2011-09-07 10:30:00,29.32,29.37,29.31,29.31,49600.0,21.5158,21.5525,21.5085,21.5085,49600.0
2011-09-07 10:35:00,29.31,29.33,29.27,29.31,27000.0,21.5085,21.5232,21.4791,21.5085,27000.0
2011-09-07 10:40:00,29.32,29.35,29.29,29.3,13800.0,21.5158,21.5378,21.4938,21.5012,13800.0
2011-09-07 10:45:00,29.3,29.3,29.2,29.2,29100.0,21.5012,21.5012,21.4278,21.4278,29100.0
2011-09-07 10:50:00,29.2,29.21,29.18,29.19,29100.0,21.4278,21.4351,21.4131,21.4204,29100.0
2011-09-07 10:55:00,29.19,29.21,29.17,29.19,33200.0,21.4204,21.4351,21.4058,21.4204,33200.0
2011-09-07 11:00:00,29.19,29.22,29.17,29.21,21300.0,21.4204,21.4424,21.4058,21.4351,21300.0
2011-09-07 11:05:00,29.2,29.23,29.2,29.21,64200.0,21.4278,21.4498,21.4278,21.4351,64200.0
2011-09-07 11:10:00,29.2,29.24,29.2,29.23,23500.0,21.4278,21.4571,21.4278,21.4498,23500.0
2011-09-07 11:15:00,29.23,29.23,29.18,29.19,48000.0,21.4498,21.4498,21.4131,21.4204,48000.0
2011-09-07 11:20:00,29.19,29.21,29.18,29.19,36100.0,21.4204,21.4351,21.4131,21.4204,36100.0
2011-09-07 11:25:00,29.19,29.21,29.19,29.21,13600.0,21.4204,21.4351,21.4204,21.4351,13600.0
2011-09-07 11:30:00,29.2,29.21,29.19,29.2,16600.0,21.4278,21.4351,21.4204,21.4278,16600.0
2011-09-07 11:35:00,29.19,29.21,29.19,29.2,13100.0,21.4204,21.4351,21.4204,21.4278,13100.0
2011-09-07 11:40:00,29.19,29.2,29.16,29.17,12900.0,21.4204,21.4278,21.3984,21.4058,12900.0
2011-09-07 11:45:00,29.17,29.23,29.16,29.23,20000.0,21.4058,21.4498,21.3984,21.4498,20000.0
2011-09-07 11:50:00,29.23,29.24,29.22,29.23,8700.0,21.4498,21.4571,21.4424,21.4498,8700.0
2011-09-07 11:55:00,29.24,29.26,29.24,29.25,10000.0,21.4571,21.4718,21.4571,21.4645,10000.0
2011-09-07 12:00:00,29.26,29.26,29.25,29.26,12800.0,21.4718,21.4718,21.4645,21.4718,12800.0
2011-09-07 12:05:00,29.25,29.26,29.25,29.25,7100.0,21.4645,21.4718,21.4645,21.4645,7100.0
2011-09-07 12:10:00,29.25,29.26,29.25,29.25,7000.0,21.4645,21.4718,21.4645,21.4645,7000.0
2011-09-07 12:15:00,29.25,29.26,29.25,29.25,9700.0,21.4645,21.4718,21.4645,21.4645,9700.0
2011-09-07 12:20:00,29.25,29.25,29.21,29.21,16400.0,21.4645,21.4645,21.4351,21.4351,16400.0
2011-09-07 12:25:00,29.21,29.22,29.21,29.21,4200.0,21.4351,21.4424,21.4351,21.4351,4200.0
2011-09-07 12:30:00,29.21,29.26,29.21,29.24,38600.0,21.4351,21.4718,21.4351,21.4571,38600.0
2011-09-07 12:35:00,29.25,29.26,29.25,29.26,12800.0,21.4645,21.4718,21.4645,21.4718,12800.0
2011-09-07 12:40:00,29.26,29.26,29.24,29.25,23000.0,21.4718,21.4718,21.4571,21.4645,23000.0
2011-09-07 12:45:00,29.24,29.25,29.22,29.23,38100.0,21.4571,21.4645,21.4424,21.4498,38100.0
2011-09-07 12:50:00,29.23,29.23,29.22,29.23,4300.0,21.4498,21.4498,21.4424,21.4498,4300.0
2011-09-07 12:55:00,29.23,29.25,29.22,29.25,12500.0,21.4498,21.4645,21.4424,21.4645,12500.0
2011-09-07 13:00:00,29.24,29.26,29.23,29.25,29500.0,21.4571,21.4718,21.4498,21.4645,29500.0
2011-09-07 13:05:00,29.25,29.27,29.24,29.27,34800.0,21.4645,21.4791,21.4571,21.4791,34800.0
2011-09-07 13:10:00,29.27,29.3,29.27,29.3,15800.0,21.4791,21.5012,21.4791,21.5012,15800.0
2011-09-07 13:15:00,29.3,29.31,29.29,29.31,15100.0,21.5012,21.5085,21.4938,21.5085,15100.0
2011-09-07 13:20:00,29.32,29.33,29.31,29.32,12300.0,21.5158,21.5232,21.5085,21.5158,12300.0
2011-09-07 13:25:00,29.33,29.33,29.31,29.33,25200.0,21.5232,21.5232,21.5085,21.5232,25200.0
2011-09-07 13:30:00,29.34,29.34,29.31,29.32,14000.0,21.5305,21.5305,21.5085,21.5158,14000.0
2011-09-07 13:35:00,29.32,29.34,29.32,29.34,7500.0,21.5158,21.5305,21.5158,21.5305,7500.0
2011-09-07 13:40:00,29.35,29.35,29.34,29.35,5900.0,21.5378,21.5378,21.5305,21.5378,5900.0
2011-09-07 13:45:00,29.35,29.35,29.34,29.35,9400.0,21.5378,21.5378,21.5305,21.5378,9400.0
2011-09-07 13:50:00,29.35,29.37,29.34,29.37,48700.0,21.5378,21.5525,21.5305,21.5525,48700.0
2011-09-07 13:55:00,29.37,29.4,29.36,29.38,64700.0,21.5525,21.5745,21.5452,21.5599,64700.0
2011-09-07 14:00:00,29.38,29.43,29.37,29.42,55800.0,21.5599,21.5965,21.5525,21.5892,55800.0
2011-09-07 14:05:00,29.43,29.47,29.42,29.42,61100.0,21.5965,21.6259,21.5892,21.5892,61100.0
2011-09-07 14:10:00,29.43,29.44,29.4,29.4,39700.0,21.5965,21.6039,21.5745,21.5745,39700.0
2011-09-07 14:15:00,29.41,29.42,29.38,29.39,22300.0,21.5819,21.5892,21.5599,21.5672,22300.0
2011-09-07 14:20:00,29.38,29.39,29.36,29.36,21100.0,21.5599,21.5672,21.5452,21.5452,21100.0
2011-09-07 14:25:00,29.36,29.38,29.35,29.37,49700.0,21.5452,21.5599,21.5378,21.5525,49700.0
2011-09-07 14:30:00,29.37,29.39,29.36,29.38,45500.0,21.5525,21.5672,21.5452,21.5599,45500.0
2011-09-07 14:35:00,29.38,29.39,29.37,29.39,15800.0,21.5599,21.5672,21.5525,21.5672,15800.0
2011-09-07 14:40:00,29.39,29.41,29.38,29.41,24300.0,21.5672,21.5819,21.5599,21.5819,24300.0
2011-09-07 14:45:00,29.41,29.41,29.39,29.39,32700.0,21.5819,21.5819,21.5672,21.5672,32700.0
2011-09-07 14:50:00,29.39,29.4,29.37,29.37,24300.0,21.5672,21.5745,21.5525,21.5525,24300.0
2011-09-07 14:55:00,29.37,29.38,29.37,29.37,27600.0,21.5525,21.5599,21.5525,21.5525,27600.0
2011-09-07 15:00:00,29.38,29.38,29.36,29.36,34100.0,21.5599,21.5599,21.5452,21.5452,34100.0
2011-09-07 15:05:00,29.36,29.37,29.34,29.36,56100.0,21.5452,21.5525,21.5305,21.5452,56100.0
2011-09-07 15:10:00,29.35,29.36,29.34,29.35,20900.0,21.5378,21.5452,21.5305,21.5378,20900.0
2011-09-07 15:15:00,29.35,29.36,29.34,29.34,25000.0,21.5378,21.5452,21.5305,21.5305,25000.0
2011-09-07 15:20:00,29.35,29.35,29.33,29.33,27300.0,21.5378,21.5378,21.5232,21.5232,27300.0
2011-09-07 15:25:00,29.33,29.34,29.29,29.29,82600.0,21.5232,21.5305,21.4938,21.4938,82600.0
2011-09-07 15:30:00,29.29,29.31,29.29,29.3,54700.0,21.4938,21.5085,21.4938,21.5012,54700.0
2011-09-07 15:35:00,29.3,29.3,29.22,29.24,96300.0,21.5012,21.5012,21.4424,21.4571,96300.0
2011-09-07 15:40:00,29.24,29.26,29.24,29.24,77800.0,21.4571,21.4718,21.4571,21.4571,77800.0
2011-09-07 15:45:00,29.25,29.28,29.24,29.25,129400.0,21.4645,21.4865,21.4571,21.4645,129400.0
2011-09-07 15:50:00,29.24,29.27,29.23,29.27,83400.0,21.4571,21.4791,21.4498,21.4791,83400.0
2011-09-07 15:55:00,29.26,29.32,29.26,29.32,271900.0,21.4718,21.5158,21.4718,21.5158,271900.0
2011-09-08 09:30:00,29.13,29.3,29.11,29.29,23100.0,21.3764,21.5012,21.3617,21.4938,23100.0
2011-09-08 09:35:00,29.3,29.3,29.12,29.12,30500.0,21.5012,21.5012,21.3691,21.3691,30500.0
2011-09-08 09:40:00,29.14,29.14,29.06,29.08,23300.0,21.3837,21.3837,21.325,21.3397,23300.0
2011-09-08 09:45:00,29.09,29.16,29.09,29.15,9300.0,21.347,21.3984,21.347,21.3911,9300.0
2011-09-08 09:50:00,29.15,29.15,29.09,29.11,17400.0,21.3911,21.3911,21.347,21.3617,17400.0
2011-09-08 09:55:00,29.1,29.14,29.04,29.14,12500.0,21.3544,21.3837,21.3104,21.3837,12500.0
2011-09-08 10:00:00,29.14,29.14,29.02,29.11,11800.0,21.3837,21.3837,21.2957,21.3617,11800.0
2011-09-08 10:05:00,29.11,29.16,29.09,29.15,35200.0,21.3617,21.3984,21.347,21.3911,35200.0
2011-09-08 10:10:00,29.16,29.19,29.14,29.16,13200.0,21.3984,21.4204,21.3837,21.3984,13200.0
2011-09-08 10:15:00,29.16,29.21,29.12,29.2,17800.0,21.3984,21.4351,21.3691,21.4278,17800.0
2011-09-08 10:20:00,29.2,29.25,29.18,29.2,11300.0,21.4278,21.4645,21.4131,21.4278,11300.0
2011-09-08 10:25:00,29.2,29.26,29.19,29.19,15000.0,21.4278,21.4718,21.4204,21.4204,15000.0
2011-09-08 10:30:00,29.18,29.26,29.18,29.23,31700.0,21.4131,21.4718,21.4131,21.4498,31700.0
2011-09-08 10:35:00,29.24,29.26,29.19,29.21,37600.0,21.4571,21.4718,21.4204,21.4351,37600.0
2011-09-08 10:40:00,29.21,29.23,29.19,29.23,42000.0,21.4351,21.4498,21.4204,21.4498,42000.0
2011-09-08 10:45:00,29.22,29.23,29.18,29.19,30600.0,21.4424,21.4498,21.4131,21.4204,30600.0
2011-09-08 10:50:00,29.2,29.24,29.2,29.24,25600.0,21.4278,21.4571,21.4278,21.4571,25600.0
2011-09-08 10:55:00,29.24,29.32,29.24,29.32,25100.0,21.4571,21.5158,21.4571,21.5158,25100.0
2011-09-08 11:00:00,29.32,29.34,29.3,29.34,16800.0,21.5158,21.5305,21.5012,21.5305,16800.0
2011-09-08 11:05:00,29.34,29.36,29.29,29.31,34900.0,21.5305,21.5452,21.4938,21.5085,34900.0
2011-09-08 11:10:00,29.31,29.31,29.29,29.3,15800.0,21.5085,21.5085,21.4938,21.5012,15800.0
2011-09-08 11:15:00,29.3,29.3,29.26,29.27,23900.0,21.5012,21.5012,21.4718,21.4791,23900.0
2011-09-08 11:20:00,29.27,29.3,29.27,29.28,10900.0,21.4791,21.5012,21.4791,21.4865,10900.0
2011-09-08 11:25:00,29.27,29.31,29.26,29.28,12900.0,21.4791,21.5085,21.4718,21.4865,12900.0
2011-09-08 11:30:00,29.27,29.3,29.25,29.3,19000.0,21.4791,21.5012,21.4645,21.5012,19000.0
2011-09-08 11:35:00,29.31,29.34,29.25,29.25,35400.0,21.5085,21.5305,21.4645,21.4645,35400.0
2011-09-08 11:40:00,29.25,29.25,29.17,29.17,35500.0,21.4645,21.4645,21.4058,21.4058,35500.0
2011-09-08 11:45:00,29.17,29.2,29.14,29.16,26000.0,21.4058,21.4278,21.3837,21.3984,26000.0
2011-09-08 11:50:00,29.15,29.23,29.15,29.16,27700.0,21.3911,21.4498,21.3911,21.3984,27700.0
2011-09-08 11:55:00,29.16,29.17,29.11,29.16,64000.0,21.3984,21.4058,21.3617,21.3984,64000.0
2011-09-08 12:00:00,29.14,29.15,29.09,29.14,70500.0,21.3837,21.3911,21.347,21.3837,70500.0
2011-09-08 12:05:00,29.14,29.18,29.13,29.18,8200.0,21.3837,21.4131,21.3764,21.4131,8200.0
2011-09-08 12:10:00,29.18,29.2,29.16,29.19,34900.0,21.4131,21.4278,21.3984,21.4204,34900.0
2011-09-08 12:15:00,29.2,29.21,29.19,29.21,5900.0,21.4278,21.4351,21.4204,21.4351,5900.0
2011-09-08 12:20:00,29.21,29.25,29.21,29.22,34700.0,21.4351,21.4645,21.4351,21.4424,34700.0
2011-09-08 12:25:00,29.22,29.23,29.18,29.18,13700.0,21.4424,21.4498,21.4131,21.4131,13700.0
2011-09-08 12:30:00,29.19,29.19,29.14,29.15,11800.0,21.4204,21.4204,21.3837,21.3911,11800.0
2011-09-08 12:35:00,29.16,29.18,29.16,29.18,27200.0,21.3984,21.4131,21.3984,21.4131,27200.0
2011-09-08 12:40:00,29.18,29.2,29.16,29.17,45800.0,21.4131,21.4278,21.3984,21.4058,45800.0
2011-09-08 12:45:00,29.16,29.19,29.13,29.19,9500.0,21.3984,21.4204,21.3764,21.4204,9500.0
2011-09-08 12:50:00,29.18,29.2,29.18,29.19,28100.0,21.4131,21.4278,21.4131,21.4204,28100.0
2011-09-08 12:55:00,29.19,29.2,29.18,29.2,17300.0,21.4204,21.4278,21.4131,21.4278,17300.0
2011-09-08 13:00:00,29.2,29.2,29.17,29.18,12500.0,21.4278,21.4278,21.4058,21.4131,12500.0
2011-09-08 13:05:00,29.19,29.19,29.18,29.19,17400.0,21.4204,21.4204,21.4131,21.4204,17400.0
2011-09-08 13:10:00,29.18,29.19,29.15,29.15,15500.0,21.4131,21.4204,21.3911,21.3911,15500.0
2011-09-08 13:15:00,29.15,29.18,29.13,29.18,9300.0,21.3911,21.4131,21.3764,21.4131,9300.0
2011-09-08 13:20:00,29.18,29.19,29.14,29.18,22100.0,21.4131,21.4204,21.3837,21.4131,22100.0
2011-09-08 13:25:00,29.18,29.19,29.14,29.15,8500.0,21.4131,21.4204,21.3837,21.3911,8500.0
2011-09-08 13:30:00,29.16,29.19,29.02,29.06,67200.0,21.3984,21.4204,21.2957,21.325,67200.0
2011-09-08 13:35:00,29.06,29.11,29.05,29.07,26500.0,21.325,21.3617,21.3177,21.3324,26500.0
2011-09-08 13:40:00,29.06,29.06,28.93,28.95,31400.0,21.325,21.325,21.2296,21.2443,31400.0
2011-09-08 13:45:00,28.94,29.0,28.92,28.97,18400.0,21.237,21.281,21.2223,21.259,18400.0
2011-09-08 13:50:00,28.97,29.02,28.91,29.0,23400.0,21.259,21.2957,21.215,21.281,23400.0
2011-09-08 13:55:00,28.99,29.05,28.98,28.99,15200.0,21.2737,21.3177,21.2663,21.2737,15200.0
2011-09-08 14:00:00,28.99,29.02,28.94,29.02,11100.0,21.2737,21.2957,21.237,21.2957,11100.0
2011-09-08 14:05:00,29.03,29.05,28.98,29.04,33400.0,21.303,21.3177,21.2663,21.3104,33400.0
2011-09-08 14:10:00,29.03,29.05,29.01,29.05,14200.0,21.303,21.3177,21.2883,21.3177,14200.0
2011-09-08 14:15:00,29.06,29.07,29.01,29.02,15500.0,21.325,21.3324,21.2883,21.2957,15500.0
2011-09-08 14:20:00,29.03,29.03,28.95,28.95,26800.0,21.303,21.303,21.2443,21.2443,26800.0
2011-09-08 14:25:00,28.95,29.02,28.93,29.0,45800.0,21.2443,21.2957,21.2296,21.281,45800.0
2011-09-08 14:30:00,29.0,29.05,28.94,29.04,36900.0,21.281,21.3177,21.237,21.3104,36900.0
2011-09-08 14:35:00,29.03,29.06,29.01,29.04,14600.0,21.303,21.325,21.2883,21.3104,14600.0
2011-09-08 14:40:00,29.03,29.08,29.02,29.05,18000.0,21.303,21.3397,21.2957,21.3177,18000.0
2011-09-08 14:45:00,29.05,29.1,29.04,29.07,29100.0,21.3177,21.3544,21.3104,21.3324,29100.0
2011-09-08 14:50:00,29.07,29.11,29.02,29.03,22000.0,21.3324,21.3617,21.2957,21.303,22000.0
2011-09-08 14:55:00,29.03,29.11,29.03,29.11,19700.0,21.303,21.3617,21.303,21.3617,19700.0
2011-09-08 15:00:00,29.09,29.1,29.02,29.04,25700.0,21.347,21.3544,21.2957,21.3104,25700.0
2011-09-08 15:05:00,29.05,29.05,29.01,29.05,19900.0,21.3177,21.3177,21.2883,21.3177,19900.0
2011-09-08 15:10:00,29.05,29.05,28.99,29.0,11800.0,21.3177,21.3177,21.2737,21.281,11800.0
2011-09-08 15:15:00,29.0,29.01,28.97,29.01,18400.0,21.281,21.2883,21.259,21.2883,18400.0
2011-09-08 15:20:00,29.01,29.05,28.99,29.03,29500.0,21.2883,21.3177,21.2737,21.303,29500.0
2011-09-08 15:25:00,29.04,29.1,29.02,29.09,15200.0,21.3104,21.3544,21.2957,21.347,15200.0
2011-09-08 15:30:00,29.09,29.12,29.06,29.1,41700.0,21.347,21.3691,21.325,21.3544,41700.0
2011-09-08 15:35:00,29.1,29.11,29.07,29.08,67000.0,21.3544,21.3617,21.3324,21.3397,67000.0
2011-09-08 15:40:00,29.08,29.1,29.06,29.09,102500.0,21.3397,21.3544,21.325,21.347,102500.0
2011-09-08 15:45:00,29.09,29.12,29.07,29.11,84200.0,21.347,21.3691,21.3324,21.3617,84200.0
2011-09-08 15:50:00,29.1,29.11,29.01,29.05,60800.0,21.3544,21.3617,21.2883,21.3177,60800.0
2011-09-08 15:55:00,29.05,29.08,29.02,29.02,141200.0,21.3177,21.3397,21.2957,21.2957,141200.0
2011-09-09 09:30:00,28.77,28.85,28.54,28.59,26700.0,21.1122,21.1709,20.9434,20.9801,26700.0
2011-09-09 09:35:00,28.59,28.59,28.49,28.56,38000.0,20.9801,20.9801,20.9067,20.9581,38000.0
2011-09-09 09:40:00,28.56,28.58,28.51,28.54,37600.0,20.9581,20.9728,20.9214,20.9434,37600.0
2011-09-09 09:45:00,28.54,28.61,28.51,28.58,33400.0,20.9434,20.9948,20.9214,20.9728,33400.0
2011-09-09 09:50:00,28.59,28.59,28.53,28.59,33500.0,20.9801,20.9801,20.9361,20.9801,33500.0
2011-09-09 09:55:00,28.59,28.62,28.54,28.56,38300.0,20.9801,21.0021,20.9434,20.9581,38300.0
2011-09-09 10:00:00,28.56,28.69,28.55,28.65,27900.0,20.9581,21.0535,20.9508,21.0242,27900.0
2011-09-09 10:05:00,28.65,28.7,28.63,28.67,14200.0,21.0242,21.0609,21.0095,21.0388,14200.0
2011-09-09 10:10:00,28.67,28.7,28.61,28.61,18500.0,21.0388,21.0609,20.9948,20.9948,18500.0
2011-09-09 10:15:00,28.61,28.67,28.57,28.63,19000.0,20.9948,21.0388,20.9655,21.0095,19000.0
2011-09-09 10:20:00,28.63,28.66,28.57,28.66,15600.0,21.0095,21.0315,20.9655,21.0315,15600.0
2011-09-09 10:25:00,28.66,28.73,28.65,28.71,15900.0,21.0315,21.0829,21.0242,21.0682,15900.0
2011-09-09 10:30:00,28.71,28.72,28.61,28.62,15200.0,21.0682,21.0755,20.9948,21.0021,15200.0
2011-09-09 10:35:00,28.61,28.68,28.6,28.66,12300.0,20.9948,21.0462,20.9875,21.0315,12300.0
2011-09-09 10:40:00,28.67,28.72,28.64,28.71,13600.0,21.0388,21.0755,21.0168,21.0682,13600.0
2011-09-09 10:45:00,28.7,28.77,28.69,28.77,5900.0,21.0609,21.1122,21.0535,21.1122,5900.0
2011-09-09 10:50:00,28.77,28.8,28.76,28.76,20800.0,21.1122,21.1342,21.1049,21.1049,20800.0
2011-09-09 10:55:00,28.76,28.79,28.69,28.71,36300.0,21.1049,21.1269,21.0535,21.0682,36300.0
2011-09-09 11:00:00,28.71,28.75,28.68,28.7,30700.0,21.0682,21.0975,21.0462,21.0609,30700.0
2011-09-09 11:05:00,28.7,28.71,28.65,28.7,12500.0,21.0609,21.0682,21.0242,21.0609,12500.0
2011-09-09 11:10:00,28.7,28.78,28.56,28.58,40200.0,21.0609,21.1196,20.9581,20.9728,40200.0
2011-09-09 11:15:00,28.57,28.58,28.51,28.53,32700.0,20.9655,20.9728,20.9214,20.9361,32700.0
2011-09-09 11:20:00,28.52,28.52,28.34,28.42,34800.0,20.9288,20.9288,20.7967,20.8554,34800.0
2011-09-09 11:25:00,28.42,28.47,28.41,28.42,17000.0,20.8554,20.8921,20.848,20.8554,17000.0
2011-09-09 11:30:00,28.42,28.53,28.41,28.51,15600.0,20.8554,20.9361,20.848,20.9214,15600.0
2011-09-09 11:35:00,28.52,28.55,28.49,28.5,17500.0,20.9288,20.9508,20.9067,20.9141,17500.0
2011-09-09 11:40:00,28.5,28.5,28.35,28.39,21400.0,20.9141,20.9141,20.804,20.8334,21400.0
2011-09-09 11:45:00,28.43,28.43,28.31,28.32,27900.0,20.8627,20.8627,20.7747,20.782,27900.0
2011-09-09 11:50:00,28.33,28.36,28.27,28.34,19900.0,20.7893,20.8114,20.7453,20.7967,19900.0
2011-09-09 11:55:00,28.34,28.36,28.29,28.29,14700.0,20.7967,20.8114,20.76,20.76,14700.0
2011-09-09 12:00:00,28.29,28.37,28.27,28.34,30400.0,20.76,20.8187,20.7453,20.7967,30400.0
2011-09-09 12:05:00,28.33,28.34,28.27,28.28,16300.0,20.7893,20.7967,20.7453,20.7526,16300.0
2011-09-09 12:10:00,28.29,28.3,28.23,28.25,21400.0,20.76,20.7673,20.716,20.7306,21400.0
2011-09-09 12:15:00,28.26,28.31,28.24,28.31,18400.0,20.738,20.7747,20.7233,20.7747,18400.0
2011-09-09 12:20:00,28.31,28.35,28.27,28.33,17600.0,20.7747,20.804,20.7453,20.7893,17600.0
2011-09-09 12:25:00,28.32,28.34,28.3,28.3,12800.0,20.782,20.7967,20.7673,20.7673,12800.0
2011-09-09 12:30:00,28.31,28.34,28.25,28.27,22700.0,20.7747,20.7967,20.7306,20.7453,22700.0
2011-09-09 12:35:00,28.27,28.28,28.23,28.26,11300.0,20.7453,20.7526,20.716,20.738,11300.0
2011-09-09 12:40:00,28.27,28.27,28.21,28.23,10900.0,20.7453,20.7453,20.7013,20.716,10900.0
2011-09-09 12:45:00,28.22,28.27,28.22,28.23,16000.0,20.7086,20.7453,20.7086,20.716,16000.0
2011-09-09 12:50:00,28.24,28.24,28.22,28.22,6200.0,20.7233,20.7233,20.7086,20.7086,6200.0
2011-09-09 12:55:00,28.23,28.33,28.21,28.29,62400.0,20.716,20.7893,20.7013,20.76,62400.0
2011-09-09 13:00:00,28.29,28.3,28.27,28.29,30100.0,20.76,20.7673,20.7453,20.76,30100.0
2011-09-09 13:05:00,28.3,28.37,28.29,28.35,13800.0,20.7673,20.8187,20.76,20.804,13800.0
2011-09-09 13:10:00,28.34,28.41,28.33,28.4,77400.0,20.7967,20.848,20.7893,20.8407,77400.0
2011-09-09 13:15:00,28.4,28.45,28.39,28.39,37200.0,20.8407,20.8774,20.8334,20.8334,37200.0
2011-09-09 13:20:00,28.39,28.39,28.29,28.3,28800.0,20.8334,20.8334,20.76,20.7673,28800.0
2011-09-09 13:25:00,28.31,28.37,28.3,28.36,19500.0,20.7747,20.8187,20.7673,20.8114,19500.0
2011-09-09 13:30:00,28.36,28.36,28.28,28.3,23400.0,20.8114,20.8114,20.7526,20.7673,23400.0
2011-09-09 13:35:00,28.29,28.32,28.28,28.3,30700.0,20.76,20.782,20.7526,20.7673,30700.0
2011-09-09 13:40:00,28.31,28.33,28.3,28.3,19500.0,20.7747,20.7893,20.7673,20.7673,19500.0
2011-09-09 13:45:00,28.29,28.3,28.22,28.22,26700.0,20.76,20.7673,20.7086,20.7086,26700.0
2011-09-09 13:50:00,28.21,28.25,28.21,28.24,14000.0,20.7013,20.7306,20.7013,20.7233,14000.0
2011-09-09 13:55:00,28.24,28.28,28.24,28.26,15900.0,20.7233,20.7526,20.7233,20.738,15900.0
2011-09-09 14:00:00,28.25,28.28,28.25,28.27,22300.0,20.7306,20.7526,20.7306,20.7453,22300.0
2011-09-09 14:05:00,28.27,28.32,28.24,28.32,17800.0,20.7453,20.782,20.7233,20.782,17800.0
2011-09-09 14:10:00,28.32,28.32,28.2,28.22,20800.0,20.782,20.782,20.6939,20.7086,20800.0
2011-09-09 14:15:00,28.22,28.25,28.18,28.2,18100.0,20.7086,20.7306,20.6793,20.6939,18100.0
2011-09-09 14:20:00,28.2,28.28,28.2,28.24,54400.0,20.6939,20.7526,20.6939,20.7233,54400.0
2011-09-09 14:25:00,28.24,28.26,28.2,28.21,28400.0,20.7233,20.738,20.6939,20.7013,28400.0
2011-09-09 14:30:00,28.22,28.22,28.18,28.2,28500.0,20.7086,20.7086,20.6793,20.6939,28500.0
2011-09-09 14:35:00,28.2,28.22,28.16,28.21,43400.0,20.6939,20.7086,20.6646,20.7013,43400.0
2011-09-09 14:40:00,28.21,28.31,28.21,28.28,43700.0,20.7013,20.7747,20.7013,20.7526,43700.0
2011-09-09 14:45:00,28.28,28.29,28.2,28.2,65000.0,20.7526,20.76,20.6939,20.6939,65000.0
2011-09-09 14:50:00,28.2,28.21,28.16,28.19,49200.0,20.6939,20.7013,20.6646,20.6866,49200.0
2011-09-09 14:55:00,28.19,28.22,28.15,28.17,61200.0,20.6866,20.7086,20.6572,20.6719,61200.0
2011-09-09 15:00:00,28.16,28.2,28.14,28.2,39000.0,20.6646,20.6939,20.6499,20.6939,39000.0
2011-09-09 15:05:00,28.2,28.25,28.18,28.25,57100.0,20.6939,20.7306,20.6793,20.7306,57100.0
2011-09-09 15:10:00,28.25,28.27,28.2,28.27,38000.0,20.7306,20.7453,20.6939,20.7453,38000.0
2011-09-09 15:15:00,28.27,28.29,28.22,28.27,23900.0,20.7453,20.76,20.7086,20.7453,23900.0
2011-09-09 15:20:00,28.26,28.27,28.19,28.19,54200.0,20.738,20.7453,20.6866,20.6866,54200.0
2011-09-09 15:25:00,28.19,28.21,28.13,28.14,65600.0,20.6866,20.7013,20.6426,20.6499,65600.0
2011-09-09 15:30:00,28.13,28.21,28.13,28.19,57000.0,20.6426,20.7013,20.6426,20.6866,57000.0
2011-09-09 15:35:00,28.19,28.27,28.16,28.27,55000.0,20.6866,20.7453,20.6646,20.7453,55000.0
2011-09-09 15:40:00,28.26,28.28,28.22,28.24,102500.0,20.738,20.7526,20.7086,20.7233,102500.0
2011-09-09 15:45:00,28.24,28.35,28.22,28.31,122300.0,20.7233,20.804,20.7086,20.7747,122300.0
2011-09-09 15:50:00,28.32,28.34,28.28,28.32,155800.0,20.782,20.7967,20.7526,20.782,155800.0
2011-09-09 15:55:00,28.33,28.34,28.24,28.24,169100.0,20.7893,20.7967,20.7233,20.7233,169100.0
2011-09-12 09:30:00,27.93,28.03,27.9,27.97,61700.0,20.4958,20.5692,20.4738,20.5252,61700.0
2011-09-12 09:35:00,27.99,27.99,27.94,27.97,62900.0,20.5398,20.5398,20.5031,20.5252,62900.0
2011-09-12 09:40:00,27.97,28.03,27.85,27.89,44100.0,20.5252,20.5692,20.4371,20.4665,44100.0
2011-09-12 09:45:00,27.88,27.96,27.88,27.93,28200.0,20.4591,20.5178,20.4591,20.4958,28200.0
2011-09-12 09:50:00,27.92,27.98,27.87,27.87,42800.0,20.4885,20.5325,20.4518,20.4518,42800.0
2011-09-12 09:55:00,27.87,28.07,27.87,28.04,65300.0,20.4518,20.5985,20.4518,20.5765,65300.0
2011-09-12 10:00:00,28.04,28.06,27.93,27.98,33300.0,20.5765,20.5912,20.4958,20.5325,33300.0
2011-09-12 10:05:00,27.98,28.09,27.98,28.05,27000.0,20.5325,20.6132,20.5325,20.5839,27000.0
2011-09-12 10:10:00,28.06,28.09,28.02,28.02,49300.0,20.5912,20.6132,20.5619,20.5619,49300.0
2011-09-12 10:15:00,28.02,28.03,27.93,27.95,108000.0,20.5619,20.5692,20.4958,20.5105,108000.0
2011-09-12 10:20:00,27.95,27.98,27.86,27.87,36700.0,20.5105,20.5325,20.4444,20.4518,36700.0
2011-09-12 10:25:00,27.87,27.89,27.79,27.8,36100.0,20.4518,20.4665,20.3931,20.4004,36100.0
2011-09-12 10:30:00,27.8,27.84,27.78,27.79,34200.0,20.4004,20.4298,20.3857,20.3931,34200.0
2011-09-12 10:35:00,27.79,27.87,27.78,27.87,60600.0,20.3931,20.4518,20.3857,20.4518,60600.0
2011-09-12 10:40:00,27.87,27.88,27.79,27.83,16200.0,20.4518,20.4591,20.3931,20.4224,16200.0
2011-09-12 10:45:00,27.82,27.86,27.8,27.8,27200.0,20.4151,20.4444,20.4004,20.4004,27200.0
2011-09-12 10:50:00,27.8,27.86,27.79,27.86,22200.0,20.4004,20.4444,20.3931,20.4444,22200.0
2011-09-12 10:55:00,27.86,27.87,27.76,27.8,22900.0,20.4444,20.4518,20.3711,20.4004,22900.0
2011-09-12 11:00:00,27.8,27.8,27.77,27.77,16600.0,20.4004,20.4004,20.3784,20.3784,16600.0
2011-09-12 11:05:00,27.78,27.82,27.77,27.78,25600.0,20.3857,20.4151,20.3784,20.3857,25600.0
2011-09-12 11:10:00,27.79,27.8,27.77,27.8,30400.0,20.3931,20.4004,20.3784,20.4004,30400.0
2011-09-12 11:15:00,27.8,27.86,27.8,27.85,52100.0,20.4004,20.4444,20.4004,20.4371,52100.0
2011-09-12 11:20:00,27.86,27.91,27.84,27.89,18500.0,20.4444,20.4811,20.4298,20.4665,18500.0
2011-09-12 11:25:00,27.9,27.96,27.9,27.95,13200.0,20.4738,20.5178,20.4738,20.5105,13200.0
2011-09-12 11:30:00,27.95,27.96,27.92,27.96,47100.0,20.5105,20.5178,20.4885,20.5178,47100.0
2011-09-12 11:35:00,27.95,27.95,27.88,27.92,21100.0,20.5105,20.5105,20.4591,20.4885,21100.0
2011-09-12 11:40:00,27.93,27.95,27.89,27.89,22000.0,20.4958,20.5105,20.4665,20.4665,22000.0
2011-09-12 11:45:00,27.9,27.91,27.83,27.84,32900.0,20.4738,20.4811,20.4224,20.4298,32900.0
2011-09-12 11:50:00,27.84,27.88,27.84,27.85,32100.0,20.4298,20.4591,20.4298,20.4371,32100.0
2011-09-12 11:55:00,27.85,27.85,27.8,27.83,25900.0,20.4371,20.4371,20.4004,20.4224,25900.0
2011-09-12 12:00:00,27.83,27.86,27.8,27.8,26200.0,20.4224,20.4444,20.4004,20.4004,26200.0
2011-09-12 12:05:00,27.8,27.84,27.78,27.83,23900.0,20.4004,20.4298,20.3857,20.4224,23900.0
2011-09-12 12:10:00,27.84,27.85,27.82,27.82,18700.0,20.4298,20.4371,20.4151,20.4151,18700.0
2011-09-12 12:15:00,27.82,27.84,27.77,27.77,29900.0,20.4151,20.4298,20.3784,20.3784,29900.0
2011-09-12 12:20:00,27.78,27.79,27.75,27.77,19700.0,20.3857,20.3931,20.3637,20.3784,19700.0
2011-09-12 12:25:00,27.77,27.85,27.77,27.85,21800.0,20.3784,20.4371,20.3784,20.4371,21800.0
2011-09-12 12:30:00,27.85,27.86,27.75,27.77,28300.0,20.4371,20.4444,20.3637,20.3784,28300.0
2011-09-12 12:35:00,27.78,27.78,27.75,27.75,13400.0,20.3857,20.3857,20.3637,20.3637,13400.0
2011-09-12 12:40:00,27.75,27.78,27.75,27.77,21500.0,20.3637,20.3857,20.3637,20.3784,21500.0
2011-09-12 12:45:00,27.77,27.8,27.76,27.77,15300.0,20.3784,20.4004,20.3711,20.3784,15300.0
2011-09-12 12:50:00,27.76,27.82,27.76,27.8,25000.0,20.3711,20.4151,20.3711,20.4004,25000.0
2011-09-12 12:55:00,27.8,27.83,27.78,27.83,13700.0,20.4004,20.4224,20.3857,20.4224,13700.0
2011-09-12 13:00:00,27.84,27.88,27.81,27.84,22700.0,20.4298,20.4591,20.4077,20.4298,22700.0
2011-09-12 13:05:00,27.84,27.87,27.77,27.78,20100.0,20.4298,20.4518,20.3784,20.3857,20100.0
2011-09-12 13:10:00,27.79,27.84,27.78,27.82,18100.0,20.3931,20.4298,20.3857,20.4151,18100.0
2011-09-12 13:15:00,27.82,27.84,27.78,27.79,17300.0,20.4151,20.4298,20.3857,20.3931,17300.0
2011-09-12 13:20:00,27.79,27.81,27.78,27.8,9400.0,20.3931,20.4077,20.3857,20.4004,9400.0
2011-09-12 13:25:00,27.79,27.82,27.78,27.79,17900.0,20.3931,20.4151,20.3857,20.3931,17900.0
2011-09-12 13:30:00,27.79,27.79,27.7,27.72,27500.0,20.3931,20.3931,20.327,20.3417,27500.0
2011-09-12 13:35:00,27.72,27.72,27.66,27.69,52900.0,20.3417,20.3417,20.2977,20.3197,52900.0
2011-09-12 13:40:00,27.69,27.74,27.68,27.73,18200.0,20.3197,20.3564,20.3123,20.349,18200.0
2011-09-12 13:45:00,27.74,27.76,27.7,27.74,19100.0,20.3564,20.3711,20.327,20.3564,19100.0
2011-09-12 13:50:00,27.75,27.81,27.74,27.8,20800.0,20.3637,20.4077,20.3564,20.4004,20800.0
2011-09-12 13:55:00,27.79,27.83,27.78,27.81,12500.0,20.3931,20.4224,20.3857,20.4077,12500.0
2011-09-12 14:00:00,27.8,27.8,27.73,27.74,21500.0,20.4004,20.4004,20.349,20.3564,21500.0
2011-09-12 14:05:00,27.74,27.74,27.69,27.72,25700.0,20.3564,20.3564,20.3197,20.3417,25700.0
2011-09-12 14:10:00,27.72,27.72,27.67,27.7,15900.0,20.3417,20.3417,20.305,20.327,15900.0
2011-09-12 14:15:00,27.71,27.74,27.67,27.68,17500.0,20.3344,20.3564,20.305,20.3123,17500.0
2011-09-12 14:20:00,27.68,27.72,27.67,27.71,23800.0,20.3123,20.3417,20.305,20.3344,23800.0
2011-09-12 14:25:00,27.71,27.75,27.71,27.73,17800.0,20.3344,20.3637,20.3344,20.349,17800.0
2011-09-12 14:30:00,27.74,27.79,27.7,27.79,30900.0,20.3564,20.3931,20.327,20.3931,30900.0
2011-09-12 14:35:00,27.8,27.89,27.8,27.83,91300.0,20.4004,20.4665,20.4004,20.4224,91300.0
2011-09-12 14:40:00,27.83,27.98,27.83,27.94,41300.0,20.4224,20.5325,20.4224,20.5031,41300.0
2011-09-12 14:45:00,27.93,27.95,27.88,27.92,30700.0,20.4958,20.5105,20.4591,20.4885,30700.0
2011-09-12 14:50:00,27.93,27.93,27.86,27.86,29000.0,20.4958,20.4958,20.4444,20.4444,29000.0
2011-09-12 14:55:00,27.86,27.87,27.78,27.79,50900.0,20.4444,20.4518,20.3857,20.3931,50900.0
2011-09-12 15:00:00,27.79,27.8,27.74,27.78,96900.0,20.3931,20.4004,20.3564,20.3857,96900.0
2011-09-12 15:05:00,27.78,27.8,27.75,27.76,40900.0,20.3857,20.4004,20.3637,20.3711,40900.0
2011-09-12 15:10:00,27.77,27.8,27.77,27.78,34800.0,20.3784,20.4004,20.3784,20.3857,34800.0
2011-09-12 15:15:00,27.79,27.8,27.73,27.8,30500.0,20.3931,20.4004,20.349,20.4004,30500.0
2011-09-12 15:20:00,27.8,27.85,27.77,27.85,220400.0,20.4004,20.4371,20.3784,20.4371,220400.0
2011-09-12 15:25:00,27.85,27.89,27.84,27.89,44400.0,20.4371,20.4665,20.4298,20.4665,44400.0
2011-09-12 15:30:00,27.89,27.99,27.89,27.96,121800.0,20.4665,20.5398,20.4665,20.5178,121800.0
2011-09-12 15:35:00,27.96,28.02,27.92,28.01,84800.0,20.5178,20.5619,20.4885,20.5545,84800.0
2011-09-12 15:40:00,28.01,28.15,27.99,28.12,78600.0,20.5545,20.6572,20.5398,20.6352,78600.0
2011-09-12 15:45:00,28.12,28.18,28.11,28.17,71000.0,20.6352,20.6793,20.6279,20.6719,71000.0
2011-09-12 15:50:00,28.17,28.33,28.16,28.29,170100.0,20.6719,20.7893,20.6646,20.76,170100.0
2011-09-12 15:55:00,28.29,28.29,28.25,28.28,138400.0,20.76,20.76,20.7306,20.7526,138400.0
2011-09-13 09:30:00,28.31,28.41,28.27,28.35,36500.0,20.7747,20.848,20.7453,20.804,36500.0
2011-09-13 09:35:00,28.34,28.38,28.24,28.25,23200.0,20.7967,20.826,20.7233,20.7306,23200.0
2011-09-13 09:40:00,28.26,28.26,28.2,28.21,16300.0,20.738,20.738,20.6939,20.7013,16300.0
2011-09-13 09:45:00,28.21,28.31,28.15,28.26,22000.0,20.7013,20.7747,20.6572,20.738,22000.0
2011-09-13 09:50:00,28.28,28.38,28.28,28.38,12300.0,20.7526,20.826,20.7526,20.826,12300.0
2011-09-13 09:55:00,28.37,28.54,28.36,28.52,28200.0,20.8187,20.9434,20.8114,20.9288,28200.0
2011-09-13 10:00:00,28.53,28.65,28.51,28.65,29600.0,20.9361,21.0242,20.9214,21.0242,29600.0
2011-09-13 10:05:00,28.67,28.74,28.61,28.7,33900.0,21.0388,21.0902,20.9948,21.0609,33900.0
2011-09-13 10:10:00,28.69,28.71,28.66,28.68,22800.0,21.0535,21.0682,21.0315,21.0462,22800.0
2011-09-13 10:15:00,28.68,28.68,28.62,28.64,19000.0,21.0462,21.0462,21.0021,21.0168,19000.0
2011-09-13 10:20:00,28.65,28.65,28.6,28.62,19400.0,21.0242,21.0242,20.9875,21.0021,19400.0
2011-09-13 10:25:00,28.63,28.66,28.58,28.6,20400.0,21.0095,21.0315,20.9728,20.9875,20400.0
2011-09-13 10:30:00,28.61,28.64,28.5,28.5,21400.0,20.9948,21.0168,20.9141,20.9141,21400.0
2011-09-13 10:35:00,28.51,28.52,28.42,28.49,22200.0,20.9214,20.9288,20.8554,20.9067,22200.0
2011-09-13 10:40:00,28.48,28.49,28.45,28.47,21600.0,20.8994,20.9067,20.8774,20.8921,21600.0
2011-09-13 10:45:00,28.48,28.5,28.44,28.46,35600.0,20.8994,20.9141,20.8701,20.8847,35600.0
2011-09-13 10:50:00,28.46,28.48,28.39,28.42,29400.0,20.8847,20.8994,20.8334,20.8554,29400.0
2011-09-13 10:55:00,28.42,28.46,28.39,28.42,23000.0,20.8554,20.8847,20.8334,20.8554,23000.0
2011-09-13 11:00:00,28.42,28.47,28.36,28.38,23100.0,20.8554,20.8921,20.8114,20.826,23100.0
2011-09-13 11:05:00,28.37,28.41,28.37,28.38,21100.0,20.8187,20.848,20.8187,20.826,21100.0
2011-09-13 11:10:00,28.39,28.44,28.38,28.42,21900.0,20.8334,20.8701,20.826,20.8554,21900.0
2011-09-13 11:15:00,28.42,28.45,28.36,28.38,29300.0,20.8554,20.8774,20.8114,20.826,29300.0
2011-09-13 11:20:00,28.38,28.4,28.35,28.35,22900.0,20.826,20.8407,20.804,20.804,22900.0
2011-09-13 11:25:00,28.34,28.37,28.3,28.37,21000.0,20.7967,20.8187,20.7673,20.8187,21000.0
2011-09-13 11:30:00,28.38,28.39,28.35,28.38,10700.0,20.826,20.8334,20.804,20.826,10700.0
2011-09-13 11:35:00,28.38,28.41,28.36,28.4,20000.0,20.826,20.848,20.8114,20.8407,20000.0
2011-09-13 11:40:00,28.4,28.43,28.37,28.42,25000.0,20.8407,20.8627,20.8187,20.8554,25000.0
2011-09-13 11:45:00,28.42,28.45,28.36,28.36,29000.0,20.8554,20.8774,20.8114,20.8114,29000.0
2011-09-13 11:50:00,28.35,28.36,28.3,28.3,61300.0,20.804,20.8114,20.7673,20.7673,61300.0
2011-09-13 11:55:00,28.3,28.36,28.29,28.29,35700.0,20.7673,20.8114,20.76,20.76,35700.0
2011-09-13 12:00:00,28.29,28.29,28.17,28.22,40100.0,20.76,20.76,20.6719,20.7086,40100.0
2011-09-13 12:05:00,28.22,28.31,28.22,28.31,14000.0,20.7086,20.7747,20.7086,20.7747,14000.0
2011-09-13 12:10:00,28.32,28.37,28.29,28.36,18900.0,20.782,20.8187,20.76,20.8114,18900.0
2011-09-13 12:15:00,28.36,28.42,28.36,28.39,24500.0,20.8114,20.8554,20.8114,20.8334,24500.0
2011-09-13 12:20:00,28.4,28.44,28.36,28.37,24000.0,20.8407,20.8701,20.8114,20.8187,24000.0
2011-09-13 12:25:00,28.38,28.43,28.35,28.41,13700.0,20.826,20.8627,20.804,20.848,13700.0
2011-09-13 12:30:00,28.41,28.43,28.33,28.35,19500.0,20.848,20.8627,20.7893,20.804,19500.0
2011-09-13 12:35:00,28.36,28.43,28.36,28.43,18500.0,20.8114,20.8627,20.8114,20.8627,18500.0
2011-09-13 12:40:00,28.43,28.45,28.39,28.43,18700.0,20.8627,20.8774,20.8334,20.8627,18700.0
2011-09-13 12:45:00,28.43,28.49,28.43,28.44,18700.0,20.8627,20.9067,20.8627,20.8701,18700.0
2011-09-13 12:50:00,28.45,28.48,28.39,28.43,16600.0,20.8774,20.8994,20.8334,20.8627,16600.0
2011-09-13 12:55:00,28.42,28.46,28.39,28.44,22800.0,20.8554,20.8847,20.8334,20.8701,22800.0
2011-09-13 13:00:00,28.45,28.49,28.45,28.46,15300.0,20.8774,20.9067,20.8774,20.8847,15300.0
2011-09-13 13:05:00,28.46,28.52,28.46,28.47,30100.0,20.8847,20.9288,20.8847,20.8921,30100.0
2011-09-13 13:10:00,28.47,28.5,28.45,28.5,26300.0,20.8921,20.9141,20.8774,20.9141,26300.0
2011-09-13 13:15:00,28.49,28.51,28.47,28.49,11800.0,20.9067,20.9214,20.8921,20.9067,11800.0
2011-09-13 13:20:00,28.49,28.5,28.46,28.5,10600.0,20.9067,20.9141,20.8847,20.9141,10600.0
2011-09-13 13:25:00,28.5,28.52,28.48,28.49,13200.0,20.9141,20.9288,20.8994,20.9067,13200.0
2011-09-13 13:30:00,28.49,28.5,28.43,28.47,18500.0,20.9067,20.9141,20.8627,20.8921,18500.0
2011-09-13 13:35:00,28.48,28.5,28.43,28.46,15000.0,20.8994,20.9141,20.8627,20.8847,15000.0
2011-09-13 13:40:00,28.46,28.48,28.46,28.46,28800.0,20.8847,20.8994,20.8847,20.8847,28800.0
2011-09-13 13:45:00,28.46,28.53,28.46,28.51,22100.0,20.8847,20.9361,20.8847,20.9214,22100.0
2011-09-13 13:50:00,28.51,28.54,28.49,28.53,23800.0,20.9214,20.9434,20.9067,20.9361,23800.0
2011-09-13 13:55:00,28.53,28.54,28.43,28.48,34100.0,20.9361,20.9434,20.8627,20.8994,34100.0
2011-09-13 14:00:00,28.48,28.49,28.45,28.47,23700.0,20.8994,20.9067,20.8774,20.8921,23700.0
2011-09-13 14:05:00,28.47,28.52,28.46,28.52,65500.0,20.8921,20.9288,20.8847,20.9288,65500.0
2011-09-13 14:10:00,28.52,28.56,28.48,28.53,29200.0,20.9288,20.9581,20.8994,20.9361,29200.0
2011-09-13 14:15:00,28.52,28.56,28.52,28.53,16800.0,20.9288,20.9581,20.9288,20.9361,16800.0
2011-09-13 14:20:00,28.52,28.59,28.52,28.59,23900.0,20.9288,20.9801,20.9288,20.9801,23900.0
2011-09-13 14:25:00,28.59,28.62,28.58,28.62,27800.0,20.9801,21.0021,20.9728,21.0021,27800.0
2011-09-13 14:30:00,28.62,28.62,28.57,28.59,22800.0,21.0021,21.0021,20.9655,20.9801,22800.0
2011-09-13 14:35:00,28.59,28.59,28.52,28.53,15500.0,20.9801,20.9801,20.9288,20.9361,15500.0
2011-09-13 14:40:00,28.53,28.55,28.52,28.52,13300.0,20.9361,20.9508,20.9288,20.9288,13300.0
2011-09-13 14:45:00,28.53,28.54,28.42,28.43,51600.0,20.9361,20.9434,20.8554,20.8627,51600.0
2011-09-13 14:50:00,28.42,28.45,28.41,28.44,23400.0,20.8554,20.8774,20.848,20.8701,23400.0
2011-09-13 14:55:00,28.44,28.48,28.39,28.45,80400.0,20.8701,20.8994,20.8334,20.8774,80400.0
2011-09-13 15:00:00,28.44,28.49,28.41,28.45,50300.0,20.8701,20.9067,20.848,20.8774,50300.0
2011-09-13 15:05:00,28.45,28.46,28.36,28.41,31200.0,20.8774,20.8847,20.8114,20.848,31200.0
2011-09-13 15:10:00,28.42,28.44,28.38,28.4,34200.0,20.8554,20.8701,20.826,20.8407,34200.0
2011-09-13 15:15:00,28.39,28.4,28.31,28.33,91600.0,20.8334,20.8407,20.7747,20.7893,91600.0
2011-09-13 15:20:00,28.34,28.36,28.3,28.36,31200.0,20.7967,20.8114,20.7673,20.8114,31200.0
2011-09-13 15:25:00,28.37,28.47,28.31,28.46,54700.0,20.8187,20.8921,20.7747,20.8847,54700.0
2011-09-13 15:30:00,28.46,28.54,28.46,28.53,70700.0,20.8847,20.9434,20.8847,20.9361,70700.0
2011-09-13 15:35:00,28.53,28.54,28.46,28.48,112700.0,20.9361,20.9434,20.8847,20.8994,112700.0
2011-09-13 15:40:00,28.48,28.57,28.44,28.55,44300.0,20.8994,20.9655,20.8701,20.9508,44300.0
2011-09-13 15:45:00,28.55,28.58,28.53,28.55,50800.0,20.9508,20.9728,20.9361,20.9508,50800.0
2011-09-13 15:50:00,28.55,28.57,28.48,28.51,62600.0,20.9508,20.9655,20.8994,20.9214,62600.0
2011-09-13 15:55:00,28.51,28.55,28.5,28.52,126200.0,20.9214,20.9508,20.9141,20.9288,126200.0
2011-09-14 09:30:00,28.69,28.72,28.66,28.69,20700.0,21.0535,21.0755,21.0315,21.0535,20700.0
2011-09-14 09:35:00,28.72,28.74,28.49,28.51,11200.0,21.0755,21.0902,20.9067,20.9214,11200.0
2011-09-14 09:40:00,28.49,28.5,28.43,28.5,15800.0,20.9067,20.9141,20.8627,20.9141,15800.0
2011-09-14 09:45:00,28.5,28.57,28.48,28.53,15900.0,20.9141,20.9655,20.8994,20.9361,15900.0
2011-09-14 09:50:00,28.53,28.6,28.45,28.48,20700.0,20.9361,20.9875,20.8774,20.8994,20700.0
2011-09-14 09:55:00,28.46,28.53,28.41,28.41,12200.0,20.8847,20.9361,20.848,20.848,12200.0
2011-09-14 10:00:00,28.41,28.44,28.34,28.39,21000.0,20.848,20.8701,20.7967,20.8334,21000.0
2011-09-14 10:05:00,28.39,28.44,28.37,28.42,10400.0,20.8334,20.8701,20.8187,20.8554,10400.0
2011-09-14 10:10:00,28.41,28.49,28.41,28.46,19000.0,20.848,20.9067,20.848,20.8847,19000.0
2011-09-14 10:15:00,28.46,28.46,28.18,28.18,31300.0,20.8847,20.8847,20.6793,20.6793,31300.0
2011-09-14 10:20:00,28.19,28.19,28.06,28.17,47200.0,20.6866,20.6866,20.5912,20.6719,47200.0
2011-09-14 10:25:00,28.15,28.28,28.14,28.24,27100.0,20.6572,20.7526,20.6499,20.7233,27100.0
2011-09-14 10:30:00,28.24,28.3,28.18,28.27,24200.0,20.7233,20.7673,20.6793,20.7453,24200.0
2011-09-14 10:35:00,28.26,28.32,28.2,28.29,27300.0,20.738,20.782,20.6939,20.76,27300.0
2011-09-14 10:40:00,28.3,28.3,28.2,28.2,24200.0,20.7673,20.7673,20.6939,20.6939,24200.0
2011-09-14 10:45:00,28.2,28.27,28.19,28.23,28400.0,20.6939,20.7453,20.6866,20.716,28400.0
2011-09-14 10:50:00,28.23,28.34,28.23,28.33,15000.0,20.716,20.7967,20.716,20.7893,15000.0
2011-09-14 10:55:00,28.33,28.33,28.21,28.25,55600.0,20.7893,20.7893,20.7013,20.7306,55600.0
2011-09-14 11:00:00,28.24,28.31,28.21,28.29,21800.0,20.7233,20.7747,20.7013,20.76,21800.0
2011-09-14 11:05:00,28.29,28.36,28.29,28.35,8700.0,20.76,20.8114,20.76,20.804,8700.0
2011-09-14 11:10:00,28.35,28.41,28.33,28.41,13200.0,20.804,20.848,20.7893,20.848,13200.0
2011-09-14 11:15:00,28.42,28.42,28.31,28.31,23000.0,20.8554,20.8554,20.7747,20.7747,23000.0
2011-09-14 11:20:00,28.31,28.36,28.29,28.35,20200.0,20.7747,20.8114,20.76,20.804,20200.0
2011-09-14 11:25:00,28.35,28.38,28.34,28.37,22600.0,20.804,20.826,20.7967,20.8187,22600.0
2011-09-14 11:30:00,28.37,28.37,28.31,28.32,31000.0,20.8187,20.8187,20.7747,20.782,31000.0
2011-09-14 11:35:00,28.32,28.37,28.31,28.35,13800.0,20.782,20.8187,20.7747,20.804,13800.0
2011-09-14 11:40:00,28.35,28.35,28.3,28.3,15100.0,20.804,20.804,20.7673,20.7673,15100.0
2011-09-14 11:45:00,28.3,28.33,28.27,28.31,13000.0,20.7673,20.7893,20.7453,20.7747,13000.0
2011-09-14 11:50:00,28.32,28.36,28.31,28.34,36500.0,20.782,20.8114,20.7747,20.7967,36500.0
2011-09-14 11:55:00,28.34,28.37,28.34,28.36,19800.0,20.7967,20.8187,20.7967,20.8114,19800.0
2011-09-14 12:00:00,28.37,28.4,28.37,28.4,11600.0,20.8187,20.8407,20.8187,20.8407,11600.0
2011-09-14 12:05:00,28.4,28.43,28.36,28.39,43700.0,20.8407,20.8627,20.8114,20.8334,43700.0
2011-09-14 12:10:00,28.39,28.44,28.38,28.41,14000.0,20.8334,20.8701,20.826,20.848,14000.0
2011-09-14 12:15:00,28.41,28.42,28.39,28.39,21000.0,20.848,20.8554,20.8334,20.8334,21000.0
2011-09-14 12:20:00,28.39,28.39,28.37,28.38,8700.0,20.8334,20.8334,20.8187,20.826,8700.0
2011-09-14 12:25:00,28.38,28.43,28.38,28.41,14400.0,20.826,20.8627,20.826,20.848,14400.0
2011-09-14 12:30:00,28.42,28.43,28.41,28.43,22800.0,20.8554,20.8627,20.848,20.8627,22800.0
2011-09-14 12:35:00,28.42,28.48,28.41,28.48,27200.0,20.8554,20.8994,20.848,20.8994,27200.0
2011-09-14 12:40:00,28.48,28.51,28.48,28.5,24600.0,20.8994,20.9214,20.8994,20.9141,24600.0
2011-09-14 12:45:00,28.5,28.52,28.49,28.5,15500.0,20.9141,20.9288,20.9067,20.9141,15500.0
2011-09-14 12:50:00,28.49,28.49,28.45,28.46,16200.0,20.9067,20.9067,20.8774,20.8847,16200.0
2011-09-14 12:55:00,28.46,28.48,28.43,28.45,35600.0,20.8847,20.8994,20.8627,20.8774,35600.0
2011-09-14 13:00:00,28.45,28.48,28.44,28.46,16800.0,20.8774,20.8994,20.8701,20.8847,16800.0
2011-09-14 13:05:00,28.46,28.51,28.46,28.48,16200.0,20.8847,20.9214,20.8847,20.8994,16200.0
2011-09-14 13:10:00,28.47,28.49,28.46,28.46,10900.0,20.8921,20.9067,20.8847,20.8847,10900.0
2011-09-14 13:15:00,28.47,28.48,28.45,28.48,14600.0,20.8921,20.8994,20.8774,20.8994,14600.0
2011-09-14 13:20:00,28.48,28.49,28.48,28.49,19700.0,20.8994,20.9067,20.8994,20.9067,19700.0
2011-09-14 13:25:00,28.49,28.51,28.48,28.51,17600.0,20.9067,20.9214,20.8994,20.9214,17600.0
2011-09-14 13:30:00,28.5,28.52,28.5,28.52,16200.0,20.9141,20.9288,20.9141,20.9288,16200.0
2011-09-14 13:35:00,28.52,28.61,28.52,28.61,26200.0,20.9288,20.9948,20.9288,20.9948,26200.0
2011-09-14 13:40:00,28.62,28.65,28.62,28.63,36500.0,21.0021,21.0242,21.0021,21.0095,36500.0
2011-09-14 13:45:00,28.62,28.66,28.62,28.66,14600.0,21.0021,21.0315,21.0021,21.0315,14600.0
2011-09-14 13:50:00,28.66,28.7,28.65,28.69,68000.0,21.0315,21.0609,21.0242,21.0535,68000.0
2011-09-14 13:55:00,28.68,28.69,28.62,28.63,57000.0,21.0462,21.0535,21.0021,21.0095,57000.0
2011-09-14 14:00:00,28.63,28.69,28.62,28.69,27900.0,21.0095,21.0535,21.0021,21.0535,27900.0
2011-09-14 14:05:00,28.69,28.76,28.69,28.74,25800.0,21.0535,21.1049,21.0535,21.0902,25800.0
2011-09-14 14:10:00,28.75,28.75,28.7,28.71,26000.0,21.0975,21.0975,21.0609,21.0682,26000.0
2011-09-14 14:15:00,28.71,28.82,28.71,28.82,23600.0,21.0682,21.1489,21.0682,21.1489,23600.0
2011-09-14 14:20:00,28.81,28.84,28.81,28.83,10800.0,21.1416,21.1636,21.1416,21.1563,10800.0
2011-09-14 14:25:00,28.82,28.83,28.78,28.8,29200.0,21.1489,21.1563,21.1196,21.1342,29200.0
2011-09-14 14:30:00,28.8,28.81,28.75,28.78,25300.0,21.1342,21.1416,21.0975,21.1196,25300.0
2011-09-14 14:35:00,28.78,28.8,28.76,28.79,15800.0,21.1196,21.1342,21.1049,21.1269,15800.0
2011-09-14 14:40:00,28.79,28.83,28.79,28.82,21900.0,21.1269,21.1563,21.1269,21.1489,21900.0
2011-09-14 14:45:00,28.82,28.83,28.81,28.81,12000.0,21.1489,21.1563,21.1416,21.1416,12000.0
2011-09-14 14:50:00,28.82,28.84,28.81,28.84,17000.0,21.1489,21.1636,21.1416,21.1636,17000.0
2011-09-14 14:55:00,28.84,28.88,28.84,28.87,20000.0,21.1636,21.1929,21.1636,21.1856,20000.0
2011-09-14 15:00:00,28.87,28.93,28.87,28.92,36000.0,21.1856,21.2296,21.1856,21.2223,36000.0
2011-09-14 15:05:00,28.93,28.97,28.92,28.96,16400.0,21.2296,21.259,21.2223,21.2516,16400.0
2011-09-14 15:10:00,28.97,29.02,28.96,29.0,26100.0,21.259,21.2957,21.2516,21.281,26100.0
2011-09-14 15:15:00,29.01,29.04,29.0,29.04,26400.0,21.2883,21.3104,21.281,21.3104,26400.0
2011-09-14 15:20:00,29.04,29.04,29.0,29.02,21000.0,21.3104,21.3104,21.281,21.2957,21000.0
2011-09-14 15:25:00,29.03,29.12,29.01,29.09,39600.0,21.303,21.3691,21.2883,21.347,39600.0
2011-09-14 15:30:00,29.09,29.14,29.07,29.1,51300.0,21.347,21.3837,21.3324,21.3544,51300.0
2011-09-14 15:35:00,29.1,29.12,29.07,29.07,46100.0,21.3544,21.3691,21.3324,21.3324,46100.0
2011-09-14 15:40:00,29.07,29.08,28.95,28.96,51900.0,21.3324,21.3397,21.2443,21.2516,51900.0
2011-09-14 15:45:00,28.97,29.0,28.84,28.86,131000.0,21.259,21.281,21.1636,21.1783,131000.0
2011-09-14 15:50:00,28.86,28.93,28.86,28.89,126700.0,21.1783,21.2296,21.1783,21.2003,126700.0
2011-09-14 15:55:00,28.88,28.91,28.82,28.83,245300.0,21.1929,21.215,21.1489,21.1563,245300.0
2011-09-15 09:30:00,29.22,29.32,29.07,29.13,51900.0,21.4424,21.5158,21.3324,21.3764,51900.0
2011-09-15 09:35:00,29.12,29.18,29.02,29.08,28400.0,21.3691,21.4131,21.2957,21.3397,28400.0
2011-09-15 09:40:00,29.07,29.07,28.97,29.06,19000.0,21.3324,21.3324,21.259,21.325,19000.0
2011-09-15 09:45:00,29.06,29.1,28.98,29.0,29800.0,21.325,21.3544,21.2663,21.281,29800.0
2011-09-15 09:50:00,29.0,29.05,28.96,28.96,30500.0,21.281,21.3177,21.2516,21.2516,30500.0
2011-09-15 09:55:00,28.96,29.01,28.96,28.97,16700.0,21.2516,21.2883,21.2516,21.259,16700.0
2011-09-15 10:00:00,28.96,29.12,28.94,29.11,29800.0,21.2516,21.3691,21.237,21.3617,29800.0
2011-09-15 10:05:00,29.12,29.14,28.99,29.0,31600.0,21.3691,21.3837,21.2737,21.281,31600.0
2011-09-15 10:10:00,29.0,29.05,28.96,28.98,33500.0,21.281,21.3177,21.2516,21.2663,33500.0
2011-09-15 10:15:00,28.98,28.99,28.92,28.99,39100.0,21.2663,21.2737,21.2223,21.2737,39100.0
2011-09-15 10:20:00,28.99,28.99,28.81,28.85,30500.0,21.2737,21.2737,21.1416,21.1709,30500.0
2011-09-15 10:25:00,28.86,28.88,28.8,28.85,16600.0,21.1783,21.1929,21.1342,21.1709,16600.0
2011-09-15 10:30:00,28.84,28.85,28.8,28.83,15100.0,21.1636,21.1709,21.1342,21.1563,15100.0
2011-09-15 10:35:00,28.84,28.84,28.78,28.83,22000.0,21.1636,21.1636,21.1196,21.1563,22000.0
2011-09-15 10:40:00,28.84,28.89,28.82,28.87,10700.0,21.1636,21.2003,21.1489,21.1856,10700.0
2011-09-15 10:45:00,28.87,28.9,28.83,28.89,12300.0,21.1856,21.2076,21.1563,21.2003,12300.0
2011-09-15 10:50:00,28.89,28.9,28.81,28.83,14700.0,21.2003,21.2076,21.1416,21.1563,14700.0
2011-09-15 10:55:00,28.84,28.88,28.83,28.85,12100.0,21.1636,21.1929,21.1563,21.1709,12100.0
2011-09-15 11:00:00,28.83,28.84,28.77,28.83,20700.0,21.1563,21.1636,21.1122,21.1563,20700.0
2011-09-15 11:05:00,28.83,28.91,28.83,28.9,11900.0,21.1563,21.215,21.1563,21.2076,11900.0
2011-09-15 11:10:00,28.91,28.92,28.85,28.85,34700.0,21.215,21.2223,21.1709,21.1709,34700.0
2011-09-15 11:15:00,28.85,28.93,28.85,28.9,15100.0,21.1709,21.2296,21.1709,21.2076,15100.0
2011-09-15 11:20:00,28.9,28.94,28.89,28.89,12200.0,21.2076,21.237,21.2003,21.2003,12200.0
2011-09-15 11:25:00,28.89,28.9,28.82,28.88,19600.0,21.2003,21.2076,21.1489,21.1929,19600.0
2011-09-15 11:30:00,28.88,28.95,28.88,28.9,17000.0,21.1929,21.2443,21.1929,21.2076,17000.0
2011-09-15 11:35:00,28.9,28.91,28.88,28.9,12800.0,21.2076,21.215,21.1929,21.2076,12800.0
2011-09-15 11:40:00,28.91,28.93,28.89,28.92,19700.0,21.215,21.2296,21.2003,21.2223,19700.0
2011-09-15 11:45:00,28.92,28.97,28.91,28.95,13900.0,21.2223,21.259,21.215,21.2443,13900.0
2011-09-15 11:50:00,28.94,28.95,28.91,28.92,14100.0,21.237,21.2443,21.215,21.2223,14100.0
2011-09-15 11:55:00,28.93,28.95,28.9,28.94,13600.0,21.2296,21.2443,21.2076,21.237,13600.0
2011-09-15 12:00:00,28.94,28.98,28.92,28.97,19000.0,21.237,21.2663,21.2223,21.259,19000.0
2011-09-15 12:05:00,28.98,29.02,28.96,29.02,14200.0,21.2663,21.2957,21.2516,21.2957,14200.0
2011-09-15 12:10:00,29.03,29.06,29.02,29.05,33100.0,21.303,21.325,21.2957,21.3177,33100.0
2011-09-15 12:15:00,29.04,29.06,29.03,29.05,23900.0,21.3104,21.325,21.303,21.3177,23900.0
2011-09-15 12:20:00,29.05,29.07,28.97,28.97,31800.0,21.3177,21.3324,21.259,21.259,31800.0
2011-09-15 12:25:00,28.98,29.02,28.98,28.99,10200.0,21.2663,21.2957,21.2663,21.2737,10200.0
2011-09-15 12:30:00,29.0,29.03,28.98,29.01,37600.0,21.281,21.303,21.2663,21.2883,37600.0
2011-09-15 12:35:00,29.01,29.07,29.0,29.04,32100.0,21.2883,21.3324,21.281,21.3104,32100.0
2011-09-15 12:40:00,29.04,29.05,29.02,29.03,25300.0,21.3104,21.3177,21.2957,21.303,25300.0
2011-09-15 12:45:00,29.03,29.03,28.98,28.99,13800.0,21.303,21.303,21.2663,21.2737,13800.0
2011-09-15 12:50:00,28.98,28.99,28.94,28.94,9100.0,21.2663,21.2737,21.237,21.237,9100.0
2011-09-15 12:55:00,28.94,28.96,28.91,28.92,21500.0,21.237,21.2516,21.215,21.2223,21500.0
2011-09-15 13:00:00,28.92,28.99,28.92,28.99,14300.0,21.2223,21.2737,21.2223,21.2737,14300.0
2011-09-15 13:05:00,29.0,29.01,28.99,29.01,12800.0,21.281,21.2883,21.2737,21.2883,12800.0
2011-09-15 13:10:00,29.01,29.04,28.98,28.99,42000.0,21.2883,21.3104,21.2663,21.2737,42000.0
2011-09-15 13:15:00,28.99,29.03,28.97,29.01,32500.0,21.2737,21.303,21.259,21.2883,32500.0
2011-09-15 13:20:00,29.01,29.03,29.0,29.03,9100.0,21.2883,21.303,21.281,21.303,9100.0
2011-09-15 13:25:00,29.03,29.03,28.97,28.97,20900.0,21.303,21.303,21.259,21.259,20900.0
2011-09-15 13:30:00,28.98,28.98,28.94,28.95,15700.0,21.2663,21.2663,21.237,21.2443,15700.0
2011-09-15 13:35:00,28.95,28.95,28.91,28.92,12800.0,21.2443,21.2443,21.215,21.2223,12800.0
2011-09-15 13:40:00,28.91,28.93,28.91,28.93,12500.0,21.215,21.2296,21.215,21.2296,12500.0
2011-09-15 13:45:00,28.93,28.95,28.9,28.91,19400.0,21.2296,21.2443,21.2076,21.215,19400.0
2011-09-15 13:50:00,28.91,28.95,28.89,28.95,14700.0,21.215,21.2443,21.2003,21.2443,14700.0
2011-09-15 13:55:00,28.94,28.98,28.92,28.98,12600.0,21.237,21.2663,21.2223,21.2663,12600.0
2011-09-15 14:00:00,28.98,29.01,28.98,29.0,27200.0,21.2663,21.2883,21.2663,21.281,27200.0
2011-09-15 14:05:00,29.0,29.01,28.99,29.01,16900.0,21.281,21.2883,21.2737,21.2883,16900.0
2011-09-15 14:10:00,29.01,29.05,29.01,29.02,50300.0,21.2883,21.3177,21.2883,21.2957,50300.0
2011-09-15 14:15:00,29.02,29.02,28.97,28.99,18800.0,21.2957,21.2957,21.259,21.2737,18800.0
2011-09-15 14:20:00,28.98,28.99,28.92,28.93,12400.0,21.2663,21.2737,21.2223,21.2296,12400.0
2011-09-15 14:25:00,28.92,28.93,28.92,28.93,10200.0,21.2223,21.2296,21.2223,21.2296,10200.0
2011-09-15 14:30:00,28.93,28.97,28.93,28.97,35100.0,21.2296,21.259,21.2296,21.259,35100.0
2011-09-15 14:35:00,28.97,28.97,28.94,28.96,17000.0,21.259,21.259,21.237,21.2516,17000.0
2011-09-15 14:40:00,28.96,28.98,28.95,28.96,12600.0,21.2516,21.2663,21.2443,21.2516,12600.0
2011-09-15 14:45:00,28.96,29.0,28.96,29.0,22100.0,21.2516,21.281,21.2516,21.281,22100.0
2011-09-15 14:50:00,29.0,29.01,29.0,29.0,11300.0,21.281,21.2883,21.281,21.281,11300.0
2011-09-15 14:55:00,29.01,29.02,29.01,29.02,12800.0,21.2883,21.2957,21.2883,21.2957,12800.0
2011-09-15 15:00:00,29.02,29.02,28.98,29.0,60600.0,21.2957,21.2957,21.2663,21.281,60600.0
2011-09-15 15:05:00,29.0,29.01,28.99,29.0,26500.0,21.281,21.2883,21.2737,21.281,26500.0
2011-09-15 15:10:00,29.01,29.01,28.95,28.96,36800.0,21.2883,21.2883,21.2443,21.2516,36800.0
2011-09-15 15:15:00,28.97,28.97,28.91,28.91,32200.0,21.259,21.259,21.215,21.215,32200.0
2011-09-15 15:20:00,28.91,28.93,28.9,28.93,21000.0,21.215,21.2296,21.2076,21.2296,21000.0
2011-09-15 15:25:00,28.92,28.93,28.87,28.9,44800.0,21.2223,21.2296,21.1856,21.2076,44800.0
2011-09-15 15:30:00,28.9,28.95,28.89,28.95,54300.0,21.2076,21.2443,21.2003,21.2443,54300.0
2011-09-15 15:35:00,28.94,28.97,28.92,28.94,60600.0,21.237,21.259,21.2223,21.237,60600.0
2011-09-15 15:40:00,28.94,28.96,28.9,28.95,49500.0,21.237,21.2516,21.2076,21.2443,49500.0
2011-09-15 15:45:00,28.96,28.98,28.95,28.98,81900.0,21.2516,21.2663,21.2443,21.2663,81900.0
2011-09-15 15:50:00,28.98,28.99,28.96,28.97,76300.0,21.2663,21.2737,21.2516,21.259,76300.0
2011-09-15 15:55:00,28.97,29.01,28.95,29.0,128500.0,21.259,21.2883,21.2443,21.281,128500.0
2011-09-16 09:30:00,29.12,29.12,28.93,29.03,465500.0,21.3691,21.3691,21.2296,21.303,465500.0
2011-09-16 09:35:00,29.03,29.06,28.95,28.98,88400.0,21.303,21.325,21.2443,21.2663,88400.0
2011-09-16 09:40:00,28.96,29.07,28.96,29.04,34800.0,21.2516,21.3324,21.2516,21.3104,34800.0
2011-09-16 09:45:00,29.04,29.04,28.97,29.02,27500.0,21.3104,21.3104,21.259,21.2957,27500.0
2011-09-16 09:50:00,29.03,29.04,28.98,29.04,45100.0,21.303,21.3104,21.2663,21.3104,45100.0
2011-09-16 09:55:00,29.04,29.05,28.89,28.89,49100.0,21.3104,21.3177,21.2003,21.2003,49100.0
2011-09-16 10:00:00,28.88,28.93,28.88,28.9,45800.0,21.1929,21.2296,21.1929,21.2076,45800.0
2011-09-16 10:05:00,28.89,28.93,28.87,28.89,50600.0,21.2003,21.2296,21.1856,21.2003,50600.0
2011-09-16 10:10:00,28.89,28.94,28.89,28.93,53700.0,21.2003,21.237,21.2003,21.2296,53700.0
2011-09-16 10:15:00,28.93,28.95,28.88,28.89,42300.0,21.2296,21.2443,21.1929,21.2003,42300.0
2011-09-16 10:20:00,28.88,28.9,28.74,28.75,52300.0,21.1929,21.2076,21.0902,21.0975,52300.0
2011-09-16 10:25:00,28.75,28.79,28.71,28.75,34400.0,21.0975,21.1269,21.0682,21.0975,34400.0
2011-09-16 10:30:00,28.74,28.8,28.74,28.8,40400.0,21.0902,21.1342,21.0902,21.1342,40400.0
2011-09-16 10:35:00,28.8,28.8,28.68,28.68,25500.0,21.1342,21.1342,21.0462,21.0462,25500.0
2011-09-16 10:40:00,28.69,28.71,28.61,28.61,51000.0,21.0535,21.0682,20.9948,20.9948,51000.0
2011-09-16 10:45:00,28.61,28.66,28.59,28.62,25000.0,20.9948,21.0315,20.9801,21.0021,25000.0
2011-09-16 10:50:00,28.63,28.67,28.6,28.61,16200.0,21.0095,21.0388,20.9875,20.9948,16200.0
2011-09-16 10:55:00,28.61,28.62,28.56,28.62,25000.0,20.9948,21.0021,20.9581,21.0021,25000.0
2011-09-16 11:00:00,28.62,28.68,28.62,28.68,27300.0,21.0021,21.0462,21.0021,21.0462,27300.0
2011-09-16 11:05:00,28.68,28.7,28.62,28.65,33500.0,21.0462,21.0609,21.0021,21.0242,33500.0
2011-09-16 11:10:00,28.65,28.69,28.63,28.65,20000.0,21.0242,21.0535,21.0095,21.0242,20000.0
2011-09-16 11:15:00,28.65,28.67,28.6,28.63,18300.0,21.0242,21.0388,20.9875,21.0095,18300.0
2011-09-16 11:20:00,28.62,28.64,28.61,28.62,17500.0,21.0021,21.0168,20.9948,21.0021,17500.0
2011-09-16 11:25:00,28.62,28.68,28.61,28.67,22100.0,21.0021,21.0462,20.9948,21.0388,22100.0
2011-09-16 11:30:00,28.67,28.71,28.61,28.7,26000.0,21.0388,21.0682,20.9948,21.0609,26000.0
2011-09-16 11:35:00,28.71,28.72,28.68,28.71,19100.0,21.0682,21.0755,21.0462,21.0682,19100.0
2011-09-16 11:40:00,28.71,28.75,28.71,28.73,29800.0,21.0682,21.0975,21.0682,21.0829,29800.0
2011-09-16 11:45:00,28.74,28.76,28.73,28.74,50500.0,21.0902,21.1049,21.0829,21.0902,50500.0
2011-09-16 11:50:00,28.74,28.77,28.74,28.77,14000.0,21.0902,21.1122,21.0902,21.1122,14000.0
2011-09-16 11:55:00,28.77,28.82,28.77,28.8,11100.0,21.1122,21.1489,21.1122,21.1342,11100.0
2011-09-16 12:00:00,28.81,28.83,28.81,28.83,21700.0,21.1416,21.1563,21.1416,21.1563,21700.0
2011-09-16 12:05:00,28.84,28.86,28.84,28.86,12300.0,21.1636,21.1783,21.1636,21.1783,12300.0
2011-09-16 12:10:00,28.85,28.86,28.84,28.84,9400.0,21.1709,21.1783,21.1636,21.1636,9400.0
2011-09-16 12:15:00,28.85,28.89,28.84,28.88,18900.0,21.1709,21.2003,21.1636,21.1929,18900.0
2011-09-16 12:20:00,28.89,28.89,28.86,28.88,8600.0,21.2003,21.2003,21.1783,21.1929,8600.0
2011-09-16 12:25:00,28.88,28.92,28.88,28.89,24200.0,21.1929,21.2223,21.1929,21.2003,24200.0
2011-09-16 12:30:00,28.89,28.9,28.87,28.9,10700.0,21.2003,21.2076,21.1856,21.2076,10700.0
2011-09-16 12:35:00,28.9,28.94,28.9,28.92,23200.0,21.2076,21.237,21.2076,21.2223,23200.0
2011-09-16 12:40:00,28.92,28.92,28.91,28.91,3200.0,21.2223,21.2223,21.215,21.215,3200.0
2011-09-16 12:45:00,28.92,28.94,28.91,28.91,26300.0,21.2223,21.237,21.215,21.215,26300.0
2011-09-16 12:50:00,28.91,28.91,28.85,28.87,37000.0,21.215,21.215,21.1709,21.1856,37000.0
2011-09-16 12:55:00,28.86,28.86,28.81,28.83,47300.0,21.1783,21.1783,21.1416,21.1563,47300.0
2011-09-16 13:00:00,28.83,28.84,28.82,28.83,11000.0,21.1563,21.1636,21.1489,21.1563,11000.0
2011-09-16 13:05:00,28.84,28.88,28.83,28.85,18200.0,21.1636,21.1929,21.1563,21.1709,18200.0
2011-09-16 13:10:00,28.86,28.87,28.85,28.87,9600.0,21.1783,21.1856,21.1709,21.1856,9600.0
2011-09-16 13:15:00,28.88,28.9,28.87,28.88,10300.0,21.1929,21.2076,21.1856,21.1929,10300.0
2011-09-16 13:20:00,28.88,28.89,28.87,28.87,8200.0,21.1929,21.2003,21.1856,21.1856,8200.0
2011-09-16 13:25:00,28.88,28.89,28.86,28.88,20400.0,21.1929,21.2003,21.1783,21.1929,20400.0
2011-09-16 13:30:00,28.88,28.9,28.85,28.85,22300.0,21.1929,21.2076,21.1709,21.1709,22300.0
2011-09-16 13:35:00,28.86,28.86,28.8,28.83,24700.0,21.1783,21.1783,21.1342,21.1563,24700.0
2011-09-16 13:40:00,28.83,28.84,28.83,28.84,3500.0,21.1563,21.1636,21.1563,21.1636,3500.0
2011-09-16 13:45:00,28.84,28.84,28.83,28.83,10900.0,21.1636,21.1636,21.1563,21.1563,10900.0
2011-09-16 13:50:00,28.84,28.85,28.83,28.84,13200.0,21.1636,21.1709,21.1563,21.1636,13200.0
2011-09-16 13:55:00,28.84,28.87,28.83,28.84,21700.0,21.1636,21.1856,21.1563,21.1636,21700.0
2011-09-16 14:00:00,28.85,28.87,28.84,28.86,19600.0,21.1709,21.1856,21.1636,21.1783,19600.0
2011-09-16 14:05:00,28.86,28.87,28.85,28.87,10700.0,21.1783,21.1856,21.1709,21.1856,10700.0
2011-09-16 14:10:00,28.86,28.87,28.83,28.83,14500.0,21.1783,21.1856,21.1563,21.1563,14500.0
2011-09-16 14:15:00,28.83,28.84,28.8,28.81,17400.0,21.1563,21.1636,21.1342,21.1416,17400.0
2011-09-16 14:20:00,28.81,28.82,28.78,28.8,15500.0,21.1416,21.1489,21.1196,21.1342,15500.0
2011-09-16 14:25:00,28.8,28.8,28.77,28.77,11300.0,21.1342,21.1342,21.1122,21.1122,11300.0
2011-09-16 14:30:00,28.77,28.79,28.76,28.79,25400.0,21.1122,21.1269,21.1049,21.1269,25400.0
2011-09-16 14:35:00,28.78,28.8,28.78,28.79,12600.0,21.1196,21.1342,21.1196,21.1269,12600.0
2011-09-16 14:40:00,28.8,28.81,28.77,28.78,20700.0,21.1342,21.1416,21.1122,21.1196,20700.0
2011-09-16 14:45:00,28.77,28.81,28.77,28.81,13900.0,21.1122,21.1416,21.1122,21.1416,13900.0
2011-09-16 14:50:00,28.81,28.83,28.8,28.83,13700.0,21.1416,21.1563,21.1342,21.1563,13700.0
2011-09-16 14:55:00,28.83,28.85,28.82,28.83,18500.0,21.1563,21.1709,21.1489,21.1563,18500.0
2011-09-16 15:00:00,28.83,28.86,28.82,28.86,34000.0,21.1563,21.1783,21.1489,21.1783,34000.0
2011-09-16 15:05:00,28.86,28.87,28.84,28.84,47100.0,21.1783,21.1856,21.1636,21.1636,47100.0
2011-09-16 15:10:00,28.85,28.88,28.84,28.88,32100.0,21.1709,21.1929,21.1636,21.1929,32100.0
2011-09-16 15:15:00,28.88,28.88,28.85,28.86,34300.0,21.1929,21.1929,21.1709,21.1783,34300.0
2011-09-16 15:20:00,28.87,28.87,28.81,28.84,59700.0,21.1856,21.1856,21.1416,21.1636,59700.0
2011-09-16 15:25:00,28.84,28.84,28.8,28.8,45900.0,21.1636,21.1636,21.1342,21.1342,45900.0
2011-09-16 15:30:00,28.8,28.88,28.8,28.88,55700.0,21.1342,21.1929,21.1342,21.1929,55700.0
2011-09-16 15:35:00,28.87,28.88,28.85,28.87,56500.0,21.1856,21.1929,21.1709,21.1856,56500.0
2011-09-16 15:40:00,28.86,28.87,28.74,28.75,222600.0,21.1783,21.1856,21.0902,21.0975,222600.0
2011-09-16 15:45:00,28.74,28.79,28.69,28.73,292700.0,21.0902,21.1269,21.0535,21.0829,292700.0
2011-09-16 15:50:00,28.73,28.77,28.72,28.76,161600.0,21.0829,21.1122,21.0755,21.1049,161600.0
2011-09-16 15:55:00,28.77,28.87,28.77,28.84,487000.0,21.1122,21.1856,21.1122,21.1636,487000.0
2011-09-19 09:30:00,28.49,28.5,28.13,28.2,45700.0,20.9067,20.9141,20.6426,20.6939,45700.0
2011-09-19 09:35:00,28.18,28.33,28.17,28.28,30200.0,20.6793,20.7893,20.6719,20.7526,30200.0
2011-09-19 09:40:00,28.29,28.31,28.23,28.3,41300.0,20.76,20.7747,20.716,20.7673,41300.0
2011-09-19 09:45:00,28.3,28.3,28.16,28.16,25300.0,20.7673,20.7673,20.6646,20.6646,25300.0
2011-09-19 09:50:00,28.17,28.21,28.12,28.19,33900.0,20.6719,20.7013,20.6352,20.6866,33900.0
2011-09-19 09:55:00,28.19,28.19,28.12,28.12,27900.0,20.6866,20.6866,20.6352,20.6352,27900.0
2011-09-19 10:00:00,28.12,28.18,28.1,28.12,36100.0,20.6352,20.6793,20.6206,20.6352,36100.0
2011-09-19 10:05:00,28.12,28.17,28.11,28.15,24800.0,20.6352,20.6719,20.6279,20.6572,24800.0
2011-09-19 10:10:00,28.14,28.14,28.06,28.07,28200.0,20.6499,20.6499,20.5912,20.5985,28200.0
2011-09-19 10:15:00,28.06,28.08,28.0,28.08,32300.0,20.5912,20.6059,20.5472,20.6059,32300.0
2011-09-19 10:20:00,28.08,28.08,28.0,28.03,39900.0,20.6059,20.6059,20.5472,20.5692,39900.0
2011-09-19 10:25:00,28.03,28.08,28.03,28.08,25300.0,20.5692,20.6059,20.5692,20.6059,25300.0
2011-09-19 10:30:00,28.08,28.08,28.02,28.02,34600.0,20.6059,20.6059,20.5619,20.5619,34600.0
2011-09-19 10:35:00,28.02,28.03,27.97,27.97,28500.0,20.5619,20.5692,20.5252,20.5252,28500.0
2011-09-19 10:40:00,27.96,27.97,27.94,27.94,22600.0,20.5178,20.5252,20.5031,20.5031,22600.0
2011-09-19 10:45:00,27.94,27.95,27.92,27.95,24200.0,20.5031,20.5105,20.4885,20.5105,24200.0
2011-09-19 10:50:00,27.95,27.98,27.93,27.96,16700.0,20.5105,20.5325,20.4958,20.5178,16700.0
2011-09-19 10:55:00,27.95,27.97,27.87,27.87,22100.0,20.5105,20.5252,20.4518,20.4518,22100.0
2011-09-19 11:00:00,27.88,27.92,27.87,27.9,27900.0,20.4591,20.4885,20.4518,20.4738,27900.0
2011-09-19 11:05:00,27.9,27.93,27.9,27.93,23600.0,20.4738,20.4958,20.4738,20.4958,23600.0
2011-09-19 11:10:00,27.93,27.93,27.87,27.9,33800.0,20.4958,20.4958,20.4518,20.4738,33800.0
2011-09-19 11:15:00,27.9,27.93,27.89,27.9,19200.0,20.4738,20.4958,20.4665,20.4738,19200.0
2011-09-19 11:20:00,27.9,27.95,27.89,27.94,19100.0,20.4738,20.5105,20.4665,20.5031,19100.0
2011-09-19 11:25:00,27.94,27.94,27.88,27.89,23800.0,20.5031,20.5031,20.4591,20.4665,23800.0
2011-09-19 11:30:00,27.89,27.91,27.85,27.91,31500.0,20.4665,20.4811,20.4371,20.4811,31500.0
2011-09-19 11:35:00,27.9,27.93,27.9,27.93,14700.0,20.4738,20.4958,20.4738,20.4958,14700.0
2011-09-19 11:40:00,27.93,27.96,27.93,27.95,15200.0,20.4958,20.5178,20.4958,20.5105,15200.0
2011-09-19 11:45:00,27.95,28.0,27.94,27.99,33100.0,20.5105,20.5472,20.5031,20.5398,33100.0
2011-09-19 11:50:00,27.99,28.0,27.94,27.94,22700.0,20.5398,20.5472,20.5031,20.5031,22700.0
2011-09-19 11:55:00,27.95,27.95,27.93,27.94,22300.0,20.5105,20.5105,20.4958,20.5031,22300.0
2011-09-19 12:00:00,27.93,27.95,27.93,27.95,5300.0,20.4958,20.5105,20.4958,20.5105,5300.0
2011-09-19 12:05:00,27.95,27.95,27.94,27.95,13200.0,20.5105,20.5105,20.5031,20.5105,13200.0
2011-09-19 12:10:00,27.95,27.97,27.95,27.97,36400.0,20.5105,20.5252,20.5105,20.5252,36400.0
2011-09-19 12:15:00,27.97,27.98,27.96,27.97,9100.0,20.5252,20.5325,20.5178,20.5252,9100.0
2011-09-19 12:20:00,27.97,27.98,27.95,27.96,16500.0,20.5252,20.5325,20.5105,20.5178,16500.0
2011-09-19 12:25:00,27.97,27.97,27.94,27.94,18400.0,20.5252,20.5252,20.5031,20.5031,18400.0
2011-09-19 12:30:00,27.93,27.94,27.92,27.93,10100.0,20.4958,20.5031,20.4885,20.4958,10100.0
2011-09-19 12:35:00,27.92,27.93,27.88,27.89,29000.0,20.4885,20.4958,20.4591,20.4665,29000.0
2011-09-19 12:40:00,27.88,27.89,27.87,27.88,10000.0,20.4591,20.4665,20.4518,20.4591,10000.0
2011-09-19 12:45:00,27.88,27.89,27.85,27.86,31000.0,20.4591,20.4665,20.4371,20.4444,31000.0
2011-09-19 12:50:00,27.86,27.88,27.84,27.87,28100.0,20.4444,20.4591,20.4298,20.4518,28100.0
2011-09-19 12:55:00,27.87,27.88,27.86,27.88,16700.0,20.4518,20.4591,20.4444,20.4591,16700.0
2011-09-19 13:00:00,27.88,27.88,27.8,27.81,27900.0,20.4591,20.4591,20.4004,20.4077,27900.0
2011-09-19 13:05:00,27.81,27.85,27.8,27.85,21700.0,20.4077,20.4371,20.4004,20.4371,21700.0
2011-09-19 13:10:00,27.85,27.87,27.84,27.86,16700.0,20.4371,20.4518,20.4298,20.4444,16700.0
2011-09-19 13:15:00,27.86,27.88,27.86,27.87,18500.0,20.4444,20.4591,20.4444,20.4518,18500.0
2011-09-19 13:20:00,27.87,27.91,27.87,27.89,14400.0,20.4518,20.4811,20.4518,20.4665,14400.0
2011-09-19 13:25:00,27.9,27.92,27.87,27.9,23300.0,20.4738,20.4885,20.4518,20.4738,23300.0
2011-09-19 13:30:00,27.9,27.91,27.88,27.9,19800.0,20.4738,20.4811,20.4591,20.4738,19800.0
2011-09-19 13:35:00,27.9,27.93,27.89,27.92,27100.0,20.4738,20.4958,20.4665,20.4885,27100.0
2011-09-19 13:40:00,27.92,27.93,27.91,27.93,13400.0,20.4885,20.4958,20.4811,20.4958,13400.0
2011-09-19 13:45:00,27.93,27.96,27.92,27.95,20400.0,20.4958,20.5178,20.4885,20.5105,20400.0
2011-09-19 13:50:00,27.95,27.95,27.94,27.95,12000.0,20.5105,20.5105,20.5031,20.5105,12000.0
2011-09-19 13:55:00,27.95,27.95,27.93,27.93,16600.0,20.5105,20.5105,20.4958,20.4958,16600.0
2011-09-19 14:00:00,27.94,27.96,27.91,27.96,36500.0,20.5031,20.5178,20.4811,20.5178,36500.0
2011-09-19 14:05:00,27.96,28.02,27.95,28.0,27100.0,20.5178,20.5619,20.5105,20.5472,27100.0
2011-09-19 14:10:00,28.01,28.03,27.98,28.02,31300.0,20.5545,20.5692,20.5325,20.5619,31300.0
2011-09-19 14:15:00,28.02,28.05,28.01,28.05,20000.0,20.5619,20.5839,20.5545,20.5839,20000.0
2011-09-19 14:20:00,28.05,28.06,28.04,28.04,12800.0,20.5839,20.5912,20.5765,20.5765,12800.0
2011-09-19 14:25:00,28.04,28.05,27.96,27.98,39600.0,20.5765,20.5839,20.5178,20.5325,39600.0
2011-09-19 14:30:00,27.98,28.0,27.98,28.0,36900.0,20.5325,20.5472,20.5325,20.5472,36900.0
2011-09-19 14:35:00,27.99,28.03,27.99,28.03,27600.0,20.5398,20.5692,20.5398,20.5692,27600.0
2011-09-19 14:40:00,28.03,28.06,28.01,28.02,24900.0,20.5692,20.5912,20.5545,20.5619,24900.0
2011-09-19 14:45:00,28.03,28.04,28.02,28.04,13300.0,20.5692,20.5765,20.5619,20.5765,13300.0
2011-09-19 14:50:00,28.04,28.07,28.0,28.01,33500.0,20.5765,20.5985,20.5472,20.5545,33500.0
2011-09-19 14:55:00,28.02,28.02,27.98,27.98,19800.0,20.5619,20.5619,20.5325,20.5325,19800.0
2011-09-19 15:00:00,27.99,27.99,27.96,27.97,36400.0,20.5398,20.5398,20.5178,20.5252,36400.0
2011-09-19 15:05:00,27.97,27.97,27.95,27.96,26100.0,20.5252,20.5252,20.5105,20.5178,26100.0
2011-09-19 15:10:00,27.95,28.06,27.95,28.03,73600.0,20.5105,20.5912,20.5105,20.5692,73600.0
2011-09-19 15:15:00,28.03,28.12,28.02,28.07,60800.0,20.5692,20.6352,20.5619,20.5985,60800.0
2011-09-19 15:20:00,28.07,28.18,28.07,28.14,47200.0,20.5985,20.6793,20.5985,20.6499,47200.0
2011-09-19 15:25:00,28.13,28.16,28.08,28.16,68700.0,20.6426,20.6646,20.6059,20.6646,68700.0
2011-09-19 15:30:00,28.16,28.23,28.16,28.22,59600.0,20.6646,20.716,20.6646,20.7086,59600.0
2011-09-19 15:35:00,28.23,28.25,28.19,28.23,63500.0,20.716,20.7306,20.6866,20.716,63500.0
2011-09-19 15:40:00,28.23,28.26,28.21,28.26,34100.0,20.716,20.738,20.7013,20.738,34100.0
2011-09-19 15:45:00,28.26,28.26,28.15,28.17,85800.0,20.738,20.738,20.6572,20.6719,85800.0
2011-09-19 15:50:00,28.17,28.21,28.13,28.16,70200.0,20.6719,20.7013,20.6426,20.6646,70200.0
2011-09-19 15:55:00,28.16,28.2,28.12,28.13,164800.0,20.6646,20.6939,20.6352,20.6426,164800.0
2011-09-20 09:30:00,28.5,28.52,28.19,28.33,34600.0,20.9141,20.9288,20.6866,20.7893,34600.0
2011-09-20 09:35:00,28.37,28.37,28.22,28.34,55900.0,20.8187,20.8187,20.7086,20.7967,55900.0
2011-09-20 09:40:00,28.34,28.4,28.32,28.36,18300.0,20.7967,20.8407,20.782,20.8114,18300.0
2011-09-20 09:45:00,28.37,28.37,28.31,28.37,14600.0,20.8187,20.8187,20.7747,20.8187,14600.0
2011-09-20 09:50:00,28.37,28.37,28.25,28.26,25700.0,20.8187,20.8187,20.7306,20.738,25700.0
2011-09-20 09:55:00,28.26,28.31,28.25,28.31,11800.0,20.738,20.7747,20.7306,20.7747,11800.0
2011-09-20 10:00:00,28.31,28.39,28.3,28.36,20800.0,20.7747,20.8334,20.7673,20.8114,20800.0
2011-09-20 10:05:00,28.35,28.36,28.28,28.31,27700.0,20.804,20.8114,20.7526,20.7747,27700.0
2011-09-20 10:10:00,28.3,28.39,28.27,28.38,20800.0,20.7673,20.8334,20.7453,20.826,20800.0
2011-09-20 10:15:00,28.39,28.43,28.35,28.41,25200.0,20.8334,20.8627,20.804,20.848,25200.0
2011-09-20 10:20:00,28.4,28.46,28.4,28.46,37100.0,20.8407,20.8847,20.8407,20.8847,37100.0
2011-09-20 10:25:00,28.47,28.54,28.47,28.5,24200.0,20.8921,20.9434,20.8921,20.9141,24200.0
2011-09-20 10:30:00,28.51,28.53,28.49,28.51,21300.0,20.9214,20.9361,20.9067,20.9214,21300.0
2011-09-20 10:35:00,28.51,28.6,28.51,28.6,16900.0,20.9214,20.9875,20.9214,20.9875,16900.0
2011-09-20 10:40:00,28.6,28.67,28.59,28.64,56200.0,20.9875,21.0388,20.9801,21.0168,56200.0
2011-09-20 10:45:00,28.65,28.73,28.6,28.73,43800.0,21.0242,21.0829,20.9875,21.0829,43800.0
2011-09-20 10:50:00,28.72,28.77,28.67,28.76,58400.0,21.0755,21.1122,21.0388,21.1049,58400.0
2011-09-20 10:55:00,28.76,28.9,28.76,28.9,153100.0,21.1049,21.2076,21.1049,21.2076,153100.0
2011-09-20 11:00:00,28.9,29.04,28.9,29.03,66800.0,21.2076,21.3104,21.2076,21.303,66800.0
2011-09-20 11:05:00,29.03,29.09,29.03,29.07,135600.0,21.303,21.347,21.303,21.3324,135600.0
2011-09-20 11:10:00,29.06,29.06,28.97,29.0,42100.0,21.325,21.325,21.259,21.281,42100.0
2011-09-20 11:15:00,29.0,29.01,28.93,28.93,22200.0,21.281,21.2883,21.2296,21.2296,22200.0
2011-09-20 11:20:00,28.93,28.97,28.92,28.97,21300.0,21.2296,21.259,21.2223,21.259,21300.0
2011-09-20 11:25:00,28.96,28.97,28.94,28.97,7600.0,21.2516,21.259,21.237,21.259,7600.0
2011-09-20 11:30:00,28.97,28.98,28.9,28.93,25900.0,21.259,21.2663,21.2076,21.2296,25900.0
2011-09-20 11:35:00,28.93,28.96,28.91,28.93,15600.0,21.2296,21.2516,21.215,21.2296,15600.0
2011-09-20 11:40:00,28.93,28.94,28.88,28.89,17000.0,21.2296,21.237,21.1929,21.2003,17000.0
2011-09-20 11:45:00,28.89,28.94,28.89,28.92,12000.0,21.2003,21.237,21.2003,21.2223,12000.0
2011-09-20 11:50:00,28.92,28.95,28.92,28.93,9800.0,21.2223,21.2443,21.2223,21.2296,9800.0
2011-09-20 11:55:00,28.93,28.95,28.91,28.92,8900.0,21.2296,21.2443,21.215,21.2223,8900.0
2011-09-20 12:00:00,28.91,28.91,28.86,28.88,16200.0,21.215,21.215,21.1783,21.1929,16200.0
2011-09-20 12:05:00,28.87,28.87,28.82,28.87,20000.0,21.1856,21.1856,21.1489,21.1856,20000.0
2011-09-20 12:10:00,28.87,28.88,28.83,28.83,9000.0,21.1856,21.1929,21.1563,21.1563,9000.0
2011-09-20 12:15:00,28.84,28.87,28.83,28.84,11600.0,21.1636,21.1856,21.1563,21.1636,11600.0
2011-09-20 12:20:00,28.84,28.86,28.84,28.84,11200.0,21.1636,21.1783,21.1636,21.1636,11200.0
2011-09-20 12:25:00,28.85,28.86,28.85,28.85,8600.0,21.1709,21.1783,21.1709,21.1709,8600.0
2011-09-20 12:30:00,28.85,28.86,28.84,28.84,5200.0,21.1709,21.1783,21.1636,21.1636,5200.0
2011-09-20 12:35:00,28.85,28.85,28.77,28.77,24100.0,21.1709,21.1709,21.1122,21.1122,24100.0
2011-09-20 12:40:00,28.77,28.77,28.75,28.75,5200.0,21.1122,21.1122,21.0975,21.0975,5200.0
2011-09-20 12:45:00,28.76,28.8,28.75,28.8,29100.0,21.1049,21.1342,21.0975,21.1342,29100.0
2011-09-20 12:50:00,28.81,28.88,28.8,28.88,10700.0,21.1416,21.1929,21.1342,21.1929,10700.0
2011-09-20 12:55:00,28.88,28.88,28.86,28.86,30300.0,21.1929,21.1929,21.1783,21.1783,30300.0
2011-09-20 13:00:00,28.87,28.89,28.86,28.89,15400.0,21.1856,21.2003,21.1783,21.2003,15400.0
2011-09-20 13:05:00,28.89,28.89,28.86,28.87,7400.0,21.2003,21.2003,21.1783,21.1856,7400.0
2011-09-20 13:10:00,28.87,28.93,28.87,28.92,16700.0,21.1856,21.2296,21.1856,21.2223,16700.0
2011-09-20 13:15:00,28.92,28.93,28.9,28.92,18600.0,21.2223,21.2296,21.2076,21.2223,18600.0
2011-09-20 13:20:00,28.92,28.93,28.9,28.93,10200.0,21.2223,21.2296,21.2076,21.2296,10200.0
2011-09-20 13:25:00,28.93,28.98,28.92,28.94,23100.0,21.2296,21.2663,21.2223,21.237,23100.0
2011-09-20 13:30:00,28.94,28.95,28.9,28.92,14400.0,21.237,21.2443,21.2076,21.2223,14400.0
2011-09-20 13:35:00,28.91,28.93,28.88,28.88,40700.0,21.215,21.2296,21.1929,21.1929,40700.0
2011-09-20 13:40:00,28.87,28.88,28.84,28.84,15700.0,21.1856,21.1929,21.1636,21.1636,15700.0
2011-09-20 13:45:00,28.83,28.86,28.83,28.84,12000.0,21.1563,21.1783,21.1563,21.1636,12000.0
2011-09-20 13:50:00,28.85,28.85,28.81,28.83,16000.0,21.1709,21.1709,21.1416,21.1563,16000.0
2011-09-20 13:55:00,28.83,28.86,28.82,28.84,11700.0,21.1563,21.1783,21.1489,21.1636,11700.0
2011-09-20 14:00:00,28.84,28.84,28.81,28.82,12500.0,21.1636,21.1636,21.1416,21.1489,12500.0
2011-09-20 14:05:00,28.82,28.91,28.82,28.91,10500.0,21.1489,21.215,21.1489,21.215,10500.0
2011-09-20 14:10:00,28.91,28.93,28.9,28.91,16100.0,21.215,21.2296,21.2076,21.215,16100.0
2011-09-20 14:15:00,28.91,28.92,28.9,28.91,7900.0,21.215,21.2223,21.2076,21.215,7900.0
2011-09-20 14:20:00,28.91,28.92,28.89,28.9,14300.0,21.215,21.2223,21.2003,21.2076,14300.0
2011-09-20 14:25:00,28.89,28.92,28.89,28.92,8300.0,21.2003,21.2223,21.2003,21.2223,8300.0
2011-09-20 14:30:00,28.92,28.93,28.83,28.83,36900.0,21.2223,21.2296,21.1563,21.1563,36900.0
2011-09-20 14:35:00,28.83,28.84,28.8,28.83,22500.0,21.1563,21.1636,21.1342,21.1563,22500.0
2011-09-20 14:40:00,28.82,28.83,28.77,28.77,9500.0,21.1489,21.1563,21.1122,21.1122,9500.0
2011-09-20 14:45:00,28.77,28.79,28.75,28.79,39300.0,21.1122,21.1269,21.0975,21.1269,39300.0
2011-09-20 14:50:00,28.79,28.83,28.77,28.83,12200.0,21.1269,21.1563,21.1122,21.1563,12200.0
2011-09-20 14:55:00,28.84,28.84,28.79,28.79,7900.0,21.1636,21.1636,21.1269,21.1269,7900.0
2011-09-20 15:00:00,28.8,28.84,28.75,28.76,26300.0,21.1342,21.1636,21.0975,21.1049,26300.0
2011-09-20 15:05:00,28.76,28.76,28.71,28.72,29300.0,21.1049,21.1049,21.0682,21.0755,29300.0
2011-09-20 15:10:00,28.72,28.76,28.71,28.73,21500.0,21.0755,21.1049,21.0682,21.0829,21500.0
2011-09-20 15:15:00,28.72,28.72,28.66,28.66,19100.0,21.0755,21.0755,21.0315,21.0315,19100.0
2011-09-20 15:20:00,28.67,28.67,28.62,28.62,24100.0,21.0388,21.0388,21.0021,21.0021,24100.0
2011-09-20 15:25:00,28.63,28.65,28.59,28.62,24500.0,21.0095,21.0242,20.9801,21.0021,24500.0
2011-09-20 15:30:00,28.61,28.62,28.58,28.6,28800.0,20.9948,21.0021,20.9728,20.9875,28800.0
2011-09-20 15:35:00,28.6,28.6,28.57,28.58,30900.0,20.9875,20.9875,20.9655,20.9728,30900.0
2011-09-20 15:40:00,28.57,28.58,28.46,28.47,48400.0,20.9655,20.9728,20.8847,20.8921,48400.0
2011-09-20 15:45:00,28.48,28.48,28.43,28.48,59700.0,20.8994,20.8994,20.8627,20.8994,59700.0
2011-09-20 15:50:00,28.48,28.49,28.45,28.47,75500.0,20.8994,20.9067,20.8774,20.8921,75500.0
2011-09-20 15:55:00,28.46,28.47,28.42,28.44,120900.0,20.8847,20.8921,20.8554,20.8701,120900.0
2011-09-21 09:30:00,28.37,28.42,28.36,28.38,14100.0,20.8187,20.8554,20.8114,20.826,14100.0
2011-09-21 09:35:00,28.39,28.41,28.3,28.34,17300.0,20.8334,20.848,20.7673,20.7967,17300.0
2011-09-21 09:40:00,28.34,28.34,28.21,28.23,11800.0,20.7967,20.7967,20.7013,20.716,11800.0
2011-09-21 09:45:00,28.22,28.31,28.22,28.27,15900.0,20.7086,20.7747,20.7086,20.7453,15900.0
2011-09-21 09:50:00,28.27,28.3,28.2,28.27,15900.0,20.7453,20.7673,20.6939,20.7453,15900.0
2011-09-21 09:55:00,28.28,28.3,28.24,28.28,11500.0,20.7526,20.7673,20.7233,20.7526,11500.0
2011-09-21 10:00:00,28.3,28.36,28.3,28.31,13000.0,20.7673,20.8114,20.7673,20.7747,13000.0
2011-09-21 10:05:00,28.3,28.35,28.29,28.29,14100.0,20.7673,20.804,20.76,20.76,14100.0
2011-09-21 10:10:00,28.29,28.31,28.24,28.27,10300.0,20.76,20.7747,20.7233,20.7453,10300.0
2011-09-21 10:15:00,28.28,28.32,28.26,28.31,8100.0,20.7526,20.782,20.738,20.7747,8100.0
2011-09-21 10:20:00,28.31,28.34,28.25,28.31,15500.0,20.7747,20.7967,20.7306,20.7747,15500.0
2011-09-21 10:25:00,28.31,28.31,28.27,28.27,14500.0,20.7747,20.7747,20.7453,20.7453,14500.0
2011-09-21 10:30:00,28.28,28.29,28.19,28.2,31800.0,20.7526,20.76,20.6866,20.6939,31800.0
2011-09-21 10:35:00,28.2,28.2,28.1,28.11,43200.0,20.6939,20.6939,20.6206,20.6279,43200.0
2011-09-21 10:40:00,28.11,28.2,28.09,28.19,21100.0,20.6279,20.6939,20.6132,20.6866,21100.0
2011-09-21 10:45:00,28.19,28.19,28.04,28.04,28200.0,20.6866,20.6866,20.5765,20.5765,28200.0
2011-09-21 10:50:00,28.04,28.04,27.97,27.97,19000.0,20.5765,20.5765,20.5252,20.5252,19000.0
2011-09-21 10:55:00,27.96,27.98,27.9,27.97,13200.0,20.5178,20.5325,20.4738,20.5252,13200.0
2011-09-21 11:00:00,27.98,28.03,27.95,27.97,17600.0,20.5325,20.5692,20.5105,20.5252,17600.0
2011-09-21 11:05:00,27.97,27.98,27.91,27.92,17000.0,20.5252,20.5325,20.4811,20.4885,17000.0
2011-09-21 11:10:00,27.92,27.97,27.91,27.93,15100.0,20.4885,20.5252,20.4811,20.4958,15100.0
2011-09-21 11:15:00,27.94,27.94,27.89,27.9,14300.0,20.5031,20.5031,20.4665,20.4738,14300.0
2011-09-21 11:20:00,27.89,27.91,27.85,27.88,14400.0,20.4665,20.4811,20.4371,20.4591,14400.0
2011-09-21 11:25:00,27.87,27.94,27.86,27.93,9600.0,20.4518,20.5031,20.4444,20.4958,9600.0
2011-09-21 11:30:00,27.93,27.96,27.92,27.94,15700.0,20.4958,20.5178,20.4885,20.5031,15700.0
2011-09-21 11:35:00,27.94,28.04,27.94,27.99,17900.0,20.5031,20.5765,20.5031,20.5398,17900.0
2011-09-21 11:40:00,28.0,28.02,27.97,27.99,47400.0,20.5472,20.5619,20.5252,20.5398,47400.0
2011-09-21 11:45:00,27.99,28.03,27.99,28.0,14400.0,20.5398,20.5692,20.5398,20.5472,14400.0
2011-09-21 11:50:00,28.01,28.06,28.0,28.01,15200.0,20.5545,20.5912,20.5472,20.5545,15200.0
2011-09-21 11:55:00,28.01,28.02,27.96,27.97,27500.0,20.5545,20.5619,20.5178,20.5252,27500.0
2011-09-21 12:00:00,27.98,28.03,27.96,28.03,19200.0,20.5325,20.5692,20.5178,20.5692,19200.0
2011-09-21 12:05:00,28.03,28.04,27.96,27.96,9400.0,20.5692,20.5765,20.5178,20.5178,9400.0
2011-09-21 12:10:00,27.95,27.98,27.95,27.98,23500.0,20.5105,20.5325,20.5105,20.5325,23500.0
2011-09-21 12:15:00,27.98,28.04,27.98,28.03,25100.0,20.5325,20.5765,20.5325,20.5692,25100.0
2011-09-21 12:20:00,28.03,28.03,27.98,27.99,15200.0,20.5692,20.5692,20.5325,20.5398,15200.0
2011-09-21 12:25:00,28.0,28.0,27.88,27.9,57400.0,20.5472,20.5472,20.4591,20.4738,57400.0
2011-09-21 12:30:00,27.91,27.94,27.89,27.92,25300.0,20.4811,20.5031,20.4665,20.4885,25300.0
2011-09-21 12:35:00,27.92,28.02,27.92,27.97,34000.0,20.4885,20.5619,20.4885,20.5252,34000.0
2011-09-21 12:40:00,27.98,28.0,27.96,27.98,11500.0,20.5325,20.5472,20.5178,20.5325,11500.0
2011-09-21 12:45:00,27.99,27.99,27.88,27.9,33800.0,20.5398,20.5398,20.4591,20.4738,33800.0
2011-09-21 12:50:00,27.91,27.92,27.86,27.89,18500.0,20.4811,20.4885,20.4444,20.4665,18500.0
2011-09-21 12:55:00,27.9,27.9,27.88,27.9,21600.0,20.4738,20.4738,20.4591,20.4738,21600.0
2011-09-21 13:00:00,27.9,27.94,27.89,27.92,17200.0,20.4738,20.5031,20.4665,20.4885,17200.0
2011-09-21 13:05:00,27.91,27.96,27.9,27.94,17300.0,20.4811,20.5178,20.4738,20.5031,17300.0
2011-09-21 13:10:00,27.94,27.96,27.9,27.93,14800.0,20.5031,20.5178,20.4738,20.4958,14800.0
2011-09-21 13:15:00,27.92,27.94,27.86,27.89,18100.0,20.4885,20.5031,20.4444,20.4665,18100.0
2011-09-21 13:20:00,27.89,27.92,27.88,27.91,13500.0,20.4665,20.4885,20.4591,20.4811,13500.0
2011-09-21 13:25:00,27.91,27.93,27.89,27.91,7600.0,20.4811,20.4958,20.4665,20.4811,7600.0
2011-09-21 13:30:00,27.91,27.92,27.88,27.89,15600.0,20.4811,20.4885,20.4591,20.4665,15600.0
2011-09-21 13:35:00,27.9,27.92,27.89,27.91,15100.0,20.4738,20.4885,20.4665,20.4811,15100.0
2011-09-21 13:40:00,27.91,27.94,27.89,27.9,13900.0,20.4811,20.5031,20.4665,20.4738,13900.0
2011-09-21 13:45:00,27.91,27.91,27.88,27.88,14500.0,20.4811,20.4811,20.4591,20.4591,14500.0
2011-09-21 13:50:00,27.88,27.92,27.88,27.91,10300.0,20.4591,20.4885,20.4591,20.4811,10300.0
2011-09-21 13:55:00,27.91,27.97,27.9,27.96,24900.0,20.4811,20.5252,20.4738,20.5178,24900.0
2011-09-21 14:00:00,27.95,27.95,27.92,27.95,19900.0,20.5105,20.5105,20.4885,20.5105,19900.0
2011-09-21 14:05:00,27.95,27.99,27.93,27.94,25200.0,20.5105,20.5398,20.4958,20.5031,25200.0
2011-09-21 14:10:00,27.94,27.98,27.91,27.94,32300.0,20.5031,20.5325,20.4811,20.5031,32300.0
2011-09-21 14:15:00,27.94,27.96,27.93,27.95,11200.0,20.5031,20.5178,20.4958,20.5105,11200.0
2011-09-21 14:20:00,27.95,28.23,27.93,27.95,93600.0,20.5105,20.716,20.4958,20.5105,93600.0
2011-09-21 14:25:00,27.96,27.98,27.81,27.89,32200.0,20.5178,20.5325,20.4077,20.4665,32200.0
2011-09-21 14:30:00,27.88,27.96,27.85,27.88,53600.0,20.4591,20.5178,20.4371,20.4591,53600.0
2011-09-21 14:35:00,27.86,27.86,27.61,27.65,43500.0,20.4444,20.4444,20.261,20.2903,43500.0
2011-09-21 14:40:00,27.65,27.68,27.6,27.62,26200.0,20.2903,20.3123,20.2536,20.2683,26200.0
2011-09-21 14:45:00,27.61,27.72,27.61,27.71,35100.0,20.261,20.3417,20.261,20.3344,35100.0
2011-09-21 14:50:00,27.71,27.76,27.69,27.7,27800.0,20.3344,20.3711,20.3197,20.327,27800.0
2011-09-21 14:55:00,27.7,27.74,27.66,27.7,25700.0,20.327,20.3564,20.2977,20.327,25700.0
2011-09-21 15:00:00,27.67,27.8,27.64,27.8,29700.0,20.305,20.4004,20.283,20.4004,29700.0
2011-09-21 15:05:00,27.79,27.82,27.72,27.77,34400.0,20.3931,20.4151,20.3417,20.3784,34400.0
2011-09-21 15:10:00,27.77,27.82,27.73,27.74,23700.0,20.3784,20.4151,20.349,20.3564,23700.0
2011-09-21 15:15:00,27.74,27.78,27.69,27.71,21300.0,20.3564,20.3857,20.3197,20.3344,21300.0
2011-09-21 15:20:00,27.7,27.75,27.63,27.67,58200.0,20.327,20.3637,20.2757,20.305,58200.0
2011-09-21 15:25:00,27.66,27.67,27.6,27.61,30700.0,20.2977,20.305,20.2536,20.261,30700.0
2011-09-21 15:30:00,27.62,27.66,27.54,27.56,48000.0,20.2683,20.2977,20.2096,20.2243,48000.0
2011-09-21 15:35:00,27.55,27.56,27.43,27.46,65000.0,20.217,20.2243,20.1289,20.1509,65000.0
2011-09-21 15:40:00,27.45,27.48,27.39,27.47,51500.0,20.1436,20.1656,20.0995,20.1582,51500.0
2011-09-21 15:45:00,27.46,27.47,27.41,27.41,53200.0,20.1509,20.1582,20.1142,20.1142,53200.0
2011-09-21 15:50:00,27.4,27.4,27.31,27.33,80600.0,20.1069,20.1069,20.0408,20.0555,80600.0
2011-09-21 15:55:00,27.34,27.34,27.21,27.22,148800.0,20.0628,20.0628,19.9675,19.9748,148800.0
2011-09-22 09:30:00,26.55,26.85,26.39,26.5,83800.0,19.4831,19.7033,19.3657,19.4464,83800.0
2011-09-22 09:35:00,26.48,26.69,26.47,26.69,50600.0,19.4318,19.5859,19.4244,19.5859,50600.0
2011-09-22 09:40:00,26.68,26.73,26.62,26.63,32500.0,19.5785,19.6152,19.5345,19.5418,32500.0
2011-09-22 09:45:00,26.63,26.63,26.56,26.56,35500.0,19.5418,19.5418,19.4905,19.4905,35500.0
2011-09-22 09:50:00,26.56,26.64,26.53,26.59,31900.0,19.4905,19.5492,19.4684,19.5125,31900.0
2011-09-22 09:55:00,26.59,26.59,26.54,26.55,22600.0,19.5125,19.5125,19.4758,19.4831,22600.0
2011-09-22 10:00:00,26.55,26.64,26.55,26.62,38000.0,19.4831,19.5492,19.4831,19.5345,38000.0
2011-09-22 10:05:00,26.62,26.72,26.61,26.71,44500.0,19.5345,19.6079,19.5272,19.6005,44500.0
2011-09-22 10:10:00,26.7,26.75,26.7,26.71,49700.0,19.5932,19.6299,19.5932,19.6005,49700.0
2011-09-22 10:15:00,26.71,26.76,26.68,26.76,47700.0,19.6005,19.6372,19.5785,19.6372,47700.0
2011-09-22 10:20:00,26.76,26.84,26.76,26.79,45800.0,19.6372,19.6959,19.6372,19.6592,45800.0
2011-09-22 10:25:00,26.78,26.79,26.72,26.75,45700.0,19.6519,19.6592,19.6079,19.6299,45700.0
2011-09-22 10:30:00,26.76,26.92,26.75,26.88,31100.0,19.6372,19.7546,19.6299,19.7253,31100.0
2011-09-22 10:35:00,26.89,26.93,26.85,26.87,80600.0,19.7326,19.762,19.7033,19.7179,80600.0
2011-09-22 10:40:00,26.87,27.0,26.87,27.0,37900.0,19.7179,19.8133,19.7179,19.8133,37900.0
2011-09-22 10:45:00,27.0,27.04,26.94,26.97,46100.0,19.8133,19.8427,19.7693,19.7913,46100.0
2011-09-22 10:50:00,26.97,26.98,26.85,26.9,97200.0,19.7913,19.7987,19.7033,19.74,97200.0
2011-09-22 10:55:00,26.9,26.97,26.87,26.88,44200.0,19.74,19.7913,19.7179,19.7253,44200.0
2011-09-22 11:00:00,26.88,26.96,26.87,26.91,31400.0,19.7253,19.784,19.7179,19.7473,31400.0
2011-09-22 11:05:00,26.91,26.91,26.86,26.88,36100.0,19.7473,19.7473,19.7106,19.7253,36100.0
2011-09-22 11:10:00,26.87,26.94,26.86,26.87,40600.0,19.7179,19.7693,19.7106,19.7179,40600.0
2011-09-22 11:15:00,26.88,26.92,26.83,26.91,20200.0,19.7253,19.7546,19.6886,19.7473,20200.0
2011-09-22 11:20:00,26.91,26.93,26.87,26.93,30600.0,19.7473,19.762,19.7179,19.762,30600.0
2011-09-22 11:25:00,26.92,26.93,26.86,26.88,22700.0,19.7546,19.762,19.7106,19.7253,22700.0
2011-09-22 11:30:00,26.87,26.94,26.85,26.93,16100.0,19.7179,19.7693,19.7033,19.762,16100.0
2011-09-22 11:35:00,26.92,26.95,26.88,26.9,16900.0,19.7546,19.7767,19.7253,19.74,16900.0
2011-09-22 11:40:00,26.91,26.91,26.84,26.86,10400.0,19.7473,19.7473,19.6959,19.7106,10400.0
2011-09-22 11:45:00,26.86,26.87,26.76,26.76,22100.0,19.7106,19.7179,19.6372,19.6372,22100.0
2011-09-22 11:50:00,26.76,26.84,26.75,26.75,31400.0,19.6372,19.6959,19.6299,19.6299,31400.0
2011-09-22 11:55:00,26.75,26.78,26.71,26.72,23500.0,19.6299,19.6519,19.6005,19.6079,23500.0
2011-09-22 12:00:00,26.71,26.75,26.68,26.69,29500.0,19.6005,19.6299,19.5785,19.5859,29500.0
2011-09-22 12:05:00,26.69,26.74,26.67,26.69,17400.0,19.5859,19.6226,19.5712,19.5859,17400.0
2011-09-22 12:10:00,26.7,26.74,26.67,26.69,13100.0,19.5932,19.6226,19.5712,19.5859,13100.0
2011-09-22 12:15:00,26.69,26.71,26.65,26.71,30100.0,19.5859,19.6005,19.5565,19.6005,30100.0
2011-09-22 12:20:00,26.7,26.72,26.64,26.71,11300.0,19.5932,19.6079,19.5492,19.6005,11300.0
2011-09-22 12:25:00,26.7,26.76,26.69,26.72,15000.0,19.5932,19.6372,19.5859,19.6079,15000.0
2011-09-22 12:30:00,26.71,26.77,26.7,26.71,10700.0,19.6005,19.6446,19.5932,19.6005,10700.0
2011-09-22 12:35:00,26.7,26.78,26.7,26.75,15000.0,19.5932,19.6519,19.5932,19.6299,15000.0
2011-09-22 12:40:00,26.75,26.79,26.75,26.78,17200.0,19.6299,19.6592,19.6299,19.6519,17200.0
2011-09-22 12:45:00,26.79,26.86,26.78,26.85,13600.0,19.6592,19.7106,19.6519,19.7033,13600.0
2011-09-22 12:50:00,26.86,26.9,26.85,26.88,18300.0,19.7106,19.74,19.7033,19.7253,18300.0
2011-09-22 12:55:00,26.89,26.91,26.85,26.87,14100.0,19.7326,19.7473,19.7033,19.7179,14100.0
2011-09-22 13:00:00,26.87,26.88,26.81,26.81,14900.0,19.7179,19.7253,19.6739,19.6739,14900.0
2011-09-22 13:05:00,26.82,26.83,26.75,26.76,24900.0,19.6813,19.6886,19.6299,19.6372,24900.0
2011-09-22 13:10:00,26.76,26.79,26.74,26.75,17300.0,19.6372,19.6592,19.6226,19.6299,17300.0
2011-09-22 13:15:00,26.74,26.75,26.69,26.75,15400.0,19.6226,19.6299,19.5859,19.6299,15400.0
2011-09-22 13:20:00,26.74,26.74,26.65,26.65,28900.0,19.6226,19.6226,19.5565,19.5565,28900.0
2011-09-22 13:25:00,26.65,26.75,26.63,26.69,32000.0,19.5565,19.6299,19.5418,19.5859,32000.0
2011-09-22 13:30:00,26.68,26.73,26.64,26.7,36700.0,19.5785,19.6152,19.5492,19.5932,36700.0
2011-09-22 13:35:00,26.7,26.71,26.65,26.7,77100.0,19.5932,19.6005,19.5565,19.5932,77100.0
2011-09-22 13:40:00,26.69,26.78,26.67,26.76,67400.0,19.5859,19.6519,19.5712,19.6372,67400.0
2011-09-22 13:45:00,26.75,26.78,26.69,26.74,80900.0,19.6299,19.6519,19.5859,19.6226,80900.0
2011-09-22 13:50:00,26.74,26.74,26.69,26.71,47000.0,19.6226,19.6226,19.5859,19.6005,47000.0
2011-09-22 13:55:00,26.7,26.71,26.62,26.63,61400.0,19.5932,19.6005,19.5345,19.5418,61400.0
2011-09-22 14:00:00,26.63,26.65,26.6,26.64,91000.0,19.5418,19.5565,19.5198,19.5492,91000.0
2011-09-22 14:05:00,26.64,26.7,26.63,26.69,27100.0,19.5492,19.5932,19.5418,19.5859,27100.0
2011-09-22 14:10:00,26.68,26.74,26.64,26.71,96200.0,19.5785,19.6226,19.5492,19.6005,96200.0
2011-09-22 14:15:00,26.7,26.7,26.61,26.67,34000.0,19.5932,19.5932,19.5272,19.5712,34000.0
2011-09-22 14:20:00,26.67,26.95,26.67,26.84,145600.0,19.5712,19.7767,19.5712,19.6959,145600.0
2011-09-22 14:25:00,26.85,26.93,26.75,26.86,129400.0,19.7033,19.762,19.6299,19.7106,129400.0
2011-09-22 14:30:00,26.84,26.87,26.7,26.73,49000.0,19.6959,19.7179,19.5932,19.6152,49000.0
2011-09-22 14:35:00,26.73,26.78,26.65,26.66,45700.0,19.6152,19.6519,19.5565,19.5638,45700.0
2011-09-22 14:40:00,26.66,26.77,26.65,26.75,55600.0,19.5638,19.6446,19.5565,19.6299,55600.0
2011-09-22 14:45:00,26.76,26.79,26.71,26.71,42300.0,19.6372,19.6592,19.6005,19.6005,42300.0
2011-09-22 14:50:00,26.72,26.74,26.66,26.69,56500.0,19.6079,19.6226,19.5638,19.5859,56500.0
2011-09-22 14:55:00,26.7,26.72,26.61,26.61,38100.0,19.5932,19.6079,19.5272,19.5272,38100.0
2011-09-22 15:00:00,26.61,26.61,26.56,26.6,82200.0,19.5272,19.5272,19.4905,19.5198,82200.0
2011-09-22 15:05:00,26.61,26.69,26.59,26.69,61200.0,19.5272,19.5859,19.5125,19.5859,61200.0
2011-09-22 15:10:00,26.68,26.71,26.61,26.64,62100.0,19.5785,19.6005,19.5272,19.5492,62100.0
2011-09-22 15:15:00,26.64,26.7,26.63,26.65,45200.0,19.5492,19.5932,19.5418,19.5565,45200.0
2011-09-22 15:20:00,26.65,26.67,26.58,26.59,118600.0,19.5565,19.5712,19.5051,19.5125,118600.0
2011-09-22 15:25:00,26.59,26.68,26.58,26.64,165500.0,19.5125,19.5785,19.5051,19.5492,165500.0
2011-09-22 15:30:00,26.64,26.74,26.62,26.66,70300.0,19.5492,19.6226,19.5345,19.5638,70300.0
2011-09-22 15:35:00,26.67,26.7,26.55,26.7,114100.0,19.5712,19.5932,19.4831,19.5932,114100.0
2011-09-22 15:40:00,26.7,26.79,26.65,26.67,79900.0,19.5932,19.6592,19.5565,19.5712,79900.0
2011-09-22 15:45:00,26.67,26.91,26.64,26.88,158800.0,19.5712,19.7473,19.5492,19.7253,158800.0
2011-09-22 15:50:00,26.87,26.87,26.76,26.84,166300.0,19.7179,19.7179,19.6372,19.6959,166300.0
2011-09-22 15:55:00,26.84,27.01,26.84,26.93,371600.0,19.6959,19.8207,19.6959,19.762,371600.0
2011-09-23 09:30:00,26.88,26.92,26.8,26.92,34300.0,19.7253,19.7546,19.6666,19.7546,34300.0
2011-09-23 09:35:00,26.92,27.06,26.9,26.98,50700.0,19.7546,19.8574,19.74,19.7987,50700.0
2011-09-23 09:40:00,26.98,27.07,26.89,27.05,32100.0,19.7987,19.8647,19.7326,19.85,32100.0
2011-09-23 09:45:00,27.05,27.22,27.04,27.06,36800.0,19.85,19.9748,19.8427,19.8574,36800.0
2011-09-23 09:50:00,27.06,27.31,27.0,27.26,55600.0,19.8574,20.0408,19.8133,20.0041,55600.0
2011-09-23 09:55:00,27.25,27.32,27.22,27.26,60600.0,19.9968,20.0482,19.9748,20.0041,60600.0
2011-09-23 10:00:00,27.27,27.3,27.2,27.21,66700.0,20.0115,20.0335,19.9601,19.9675,66700.0
2011-09-23 10:05:00,27.21,27.29,27.19,27.28,50600.0,19.9675,20.0262,19.9528,20.0188,50600.0
2011-09-23 10:10:00,27.29,27.33,27.18,27.28,45000.0,20.0262,20.0555,19.9454,20.0188,45000.0
2011-09-23 10:15:00,27.26,27.34,27.23,27.25,45500.0,20.0041,20.0628,19.9821,19.9968,45500.0
2011-09-23 10:20:00,27.25,27.25,27.18,27.21,46900.0,19.9968,19.9968,19.9454,19.9675,46900.0
2011-09-23 10:25:00,27.21,27.27,27.16,27.21,59100.0,19.9675,20.0115,19.9308,19.9675,59100.0
2011-09-23 10:30:00,27.22,27.34,27.21,27.31,20400.0,19.9748,20.0628,19.9675,20.0408,20400.0
2011-09-23 10:35:00,27.32,27.42,27.32,27.41,27000.0,20.0482,20.1216,20.0482,20.1142,27000.0
2011-09-23 10:40:00,27.42,27.43,27.35,27.42,50900.0,20.1216,20.1289,20.0702,20.1216,50900.0
2011-09-23 10:45:00,27.41,27.57,27.39,27.55,39900.0,20.1142,20.2316,20.0995,20.217,39900.0
2011-09-23 10:50:00,27.56,27.58,27.52,27.58,19500.0,20.2243,20.239,20.1949,20.239,19500.0
2011-09-23 10:55:00,27.58,27.61,27.53,27.61,46600.0,20.239,20.261,20.2023,20.261,46600.0
2011-09-23 11:00:00,27.6,27.6,27.46,27.46,26500.0,20.2536,20.2536,20.1509,20.1509,26500.0
2011-09-23 11:05:00,27.46,27.57,27.45,27.55,40100.0,20.1509,20.2316,20.1436,20.217,40100.0
2011-09-23 11:10:00,27.56,27.59,27.49,27.5,34900.0,20.2243,20.2463,20.1729,20.1803,34900.0
2011-09-23 11:15:00,27.5,27.6,27.49,27.56,40700.0,20.1803,20.2536,20.1729,20.2243,40700.0
2011-09-23 11:20:00,27.57,27.65,27.57,27.63,19200.0,20.2316,20.2903,20.2316,20.2757,19200.0
2011-09-23 11:25:00,27.63,27.64,27.54,27.59,22100.0,20.2757,20.283,20.2096,20.2463,22100.0
2011-09-23 11:30:00,27.59,27.61,27.52,27.53,18600.0,20.2463,20.261,20.1949,20.2023,18600.0
2011-09-23 11:35:00,27.53,27.53,27.47,27.49,14300.0,20.2023,20.2023,20.1582,20.1729,14300.0
2011-09-23 11:40:00,27.5,27.54,27.48,27.49,23800.0,20.1803,20.2096,20.1656,20.1729,23800.0
2011-09-23 11:45:00,27.5,27.54,27.49,27.51,24300.0,20.1803,20.2096,20.1729,20.1876,24300.0
2011-09-23 11:50:00,27.51,27.55,27.48,27.55,16800.0,20.1876,20.217,20.1656,20.217,16800.0
2011-09-23 11:55:00,27.54,27.61,27.49,27.61,17400.0,20.2096,20.261,20.1729,20.261,17400.0
2011-09-23 12:00:00,27.6,27.6,27.5,27.5,11300.0,20.2536,20.2536,20.1803,20.1803,11300.0
2011-09-23 12:05:00,27.52,27.56,27.5,27.54,13800.0,20.1949,20.2243,20.1803,20.2096,13800.0
2011-09-23 12:10:00,27.54,27.54,27.49,27.5,34600.0,20.2096,20.2096,20.1729,20.1803,34600.0
2011-09-23 12:15:00,27.51,27.57,27.51,27.53,22700.0,20.1876,20.2316,20.1876,20.2023,22700.0
2011-09-23 12:20:00,27.53,27.53,27.46,27.46,21500.0,20.2023,20.2023,20.1509,20.1509,21500.0
2011-09-23 12:25:00,27.45,27.48,27.4,27.43,27800.0,20.1436,20.1656,20.1069,20.1289,27800.0
2011-09-23 12:30:00,27.44,27.49,27.43,27.46,26600.0,20.1362,20.1729,20.1289,20.1509,26600.0
2011-09-23 12:35:00,27.46,27.49,27.44,27.46,23100.0,20.1509,20.1729,20.1362,20.1509,23100.0
2011-09-23 12:40:00,27.46,27.46,27.38,27.38,32500.0,20.1509,20.1509,20.0922,20.0922,32500.0
2011-09-23 12:45:00,27.38,27.55,27.36,27.45,49000.0,20.0922,20.217,20.0775,20.1436,49000.0
2011-09-23 12:50:00,27.46,27.58,27.45,27.48,18800.0,20.1509,20.239,20.1436,20.1656,18800.0
2011-09-23 12:55:00,27.49,27.51,27.39,27.42,23900.0,20.1729,20.1876,20.0995,20.1216,23900.0
2011-09-23 13:00:00,27.43,27.45,27.4,27.42,14400.0,20.1289,20.1436,20.1069,20.1216,14400.0
2011-09-23 13:05:00,27.42,27.42,27.34,27.39,34100.0,20.1216,20.1216,20.0628,20.0995,34100.0
2011-09-23 13:10:00,27.39,27.54,27.39,27.49,31500.0,20.0995,20.2096,20.0995,20.1729,31500.0
2011-09-23 13:15:00,27.49,27.52,27.44,27.47,16900.0,20.1729,20.1949,20.1362,20.1582,16900.0
2011-09-23 13:20:00,27.47,27.51,27.45,27.49,10500.0,20.1582,20.1876,20.1436,20.1729,10500.0
2011-09-23 13:25:00,27.49,27.56,27.49,27.51,16000.0,20.1729,20.2243,20.1729,20.1876,16000.0
2011-09-23 13:30:00,27.51,27.66,27.5,27.53,234600.0,20.1876,20.2977,20.1803,20.2023,234600.0
2011-09-23 13:35:00,27.54,27.6,27.51,27.58,123100.0,20.2096,20.2536,20.1876,20.239,123100.0
2011-09-23 13:40:00,27.57,27.7,27.56,27.7,23800.0,20.2316,20.327,20.2243,20.327,23800.0
2011-09-23 13:45:00,27.7,27.71,27.65,27.7,18800.0,20.327,20.3344,20.2903,20.327,18800.0
2011-09-23 13:50:00,27.72,27.74,27.67,27.7,21600.0,20.3417,20.3564,20.305,20.327,21600.0
2011-09-23 13:55:00,27.7,27.76,27.7,27.75,19200.0,20.327,20.3711,20.327,20.3637,19200.0
2011-09-23 14:00:00,27.74,27.8,27.72,27.73,38900.0,20.3564,20.4004,20.3417,20.349,38900.0
2011-09-23 14:05:00,27.72,27.72,27.67,27.69,29500.0,20.3417,20.3417,20.305,20.3197,29500.0
2011-09-23 14:10:00,27.68,27.71,27.66,27.66,41000.0,20.3123,20.3344,20.2977,20.2977,41000.0
2011-09-23 14:15:00,27.66,27.69,27.65,27.66,21300.0,20.2977,20.3197,20.2903,20.2977,21300.0
2011-09-23 14:20:00,27.65,27.66,27.6,27.64,63800.0,20.2903,20.2977,20.2536,20.283,63800.0
2011-09-23 14:25:00,27.63,27.64,27.57,27.61,23000.0,20.2757,20.283,20.2316,20.261,23000.0
2011-09-23 14:30:00,27.61,27.68,27.61,27.65,31700.0,20.261,20.3123,20.261,20.2903,31700.0
2011-09-23 14:35:00,27.64,27.71,27.64,27.7,22000.0,20.283,20.3344,20.283,20.327,22000.0
2011-09-23 14:40:00,27.7,27.73,27.67,27.68,27700.0,20.327,20.349,20.305,20.3123,27700.0
2011-09-23 14:45:00,27.69,27.71,27.59,27.61,79700.0,20.3197,20.3344,20.2463,20.261,79700.0
2011-09-23 14:50:00,27.61,27.65,27.59,27.65,46100.0,20.261,20.2903,20.2463,20.2903,46100.0
2011-09-23 14:55:00,27.66,27.66,27.58,27.59,46900.0,20.2977,20.2977,20.239,20.2463,46900.0
2011-09-23 15:00:00,27.59,27.66,27.59,27.6,74300.0,20.2463,20.2977,20.2463,20.2536,74300.0
2011-09-23 15:05:00,27.6,27.66,27.57,27.63,54900.0,20.2536,20.2977,20.2316,20.2757,54900.0
2011-09-23 15:10:00,27.64,27.7,27.6,27.69,24200.0,20.283,20.327,20.2536,20.3197,24200.0
2011-09-23 15:15:00,27.69,27.73,27.65,27.68,46000.0,20.3197,20.349,20.2903,20.3123,46000.0
2011-09-23 15:20:00,27.68,27.74,27.67,27.72,44900.0,20.3123,20.3564,20.305,20.3417,44900.0
2011-09-23 15:25:00,27.72,27.83,27.71,27.82,53000.0,20.3417,20.4224,20.3344,20.4151,53000.0
2011-09-23 15:30:00,27.81,27.82,27.71,27.73,69200.0,20.4077,20.4151,20.3344,20.349,69200.0
2011-09-23 15:35:00,27.73,27.83,27.73,27.82,111700.0,20.349,20.4224,20.349,20.4151,111700.0
2011-09-23 15:40:00,27.83,27.85,27.72,27.73,73600.0,20.4224,20.4371,20.3417,20.349,73600.0
2011-09-23 15:45:00,27.72,27.74,27.69,27.71,69000.0,20.3417,20.3564,20.3197,20.3344,69000.0
2011-09-23 15:50:00,27.72,27.76,27.69,27.72,71200.0,20.3417,20.3711,20.3197,20.3417,71200.0
2011-09-23 15:55:00,27.73,27.79,27.72,27.77,161000.0,20.349,20.3931,20.3417,20.3784,161000.0
2011-09-26 09:30:00,27.95,28.24,27.93,27.96,61200.0,20.5105,20.7233,20.4958,20.5178,61200.0
2011-09-26 09:35:00,27.95,28.04,27.92,27.99,52400.0,20.5105,20.5765,20.4885,20.5398,52400.0
2011-09-26 09:40:00,27.99,28.1,27.98,28.08,43800.0,20.5398,20.6206,20.5325,20.6059,43800.0
2011-09-26 09:45:00,28.08,28.1,28.0,28.07,88900.0,20.6059,20.6206,20.5472,20.5985,88900.0
2011-09-26 09:50:00,28.06,28.08,28.0,28.06,37800.0,20.5912,20.6059,20.5472,20.5912,37800.0
2011-09-26 09:55:00,28.05,28.05,28.02,28.03,23200.0,20.5839,20.5839,20.5619,20.5692,23200.0
2011-09-26 10:00:00,28.03,28.08,28.01,28.07,64000.0,20.5692,20.6059,20.5545,20.5985,64000.0
2011-09-26 10:05:00,28.07,28.1,28.0,28.01,56800.0,20.5985,20.6206,20.5472,20.5545,56800.0
2011-09-26 10:10:00,28.01,28.01,27.91,27.97,94400.0,20.5545,20.5545,20.4811,20.5252,94400.0
2011-09-26 10:15:00,27.96,27.98,27.94,27.96,65600.0,20.5178,20.5325,20.5031,20.5178,65600.0
2011-09-26 10:20:00,27.95,28.03,27.95,28.01,50400.0,20.5105,20.5692,20.5105,20.5545,50400.0
2011-09-26 10:25:00,28.0,28.08,27.99,28.08,29600.0,20.5472,20.6059,20.5398,20.6059,29600.0
2011-09-26 10:30:00,28.07,28.07,27.96,27.96,46800.0,20.5985,20.5985,20.5178,20.5178,46800.0
2011-09-26 10:35:00,27.97,27.98,27.9,27.93,34000.0,20.5252,20.5325,20.4738,20.4958,34000.0
2011-09-26 10:40:00,27.92,28.03,27.88,28.03,24600.0,20.4885,20.5692,20.4591,20.5692,24600.0
2011-09-26 10:45:00,28.02,28.04,27.88,27.89,31900.0,20.5619,20.5765,20.4591,20.4665,31900.0
2011-09-26 10:50:00,27.89,28.02,27.89,28.02,62100.0,20.4665,20.5619,20.4665,20.5619,62100.0
2011-09-26 10:55:00,28.01,28.01,27.95,27.99,37600.0,20.5545,20.5545,20.5105,20.5398,37600.0
2011-09-26 11:00:00,27.99,28.03,27.97,27.97,30500.0,20.5398,20.5692,20.5252,20.5252,30500.0
2011-09-26 11:05:00,27.98,28.04,27.98,28.01,49300.0,20.5325,20.5765,20.5325,20.5545,49300.0
2011-09-26 11:10:00,28.02,28.02,27.96,27.99,35300.0,20.5619,20.5619,20.5178,20.5398,35300.0
2011-09-26 11:15:00,27.98,28.07,27.98,28.03,35900.0,20.5325,20.5985,20.5325,20.5692,35900.0
2011-09-26 11:20:00,28.03,28.08,27.99,28.08,27300.0,20.5692,20.6059,20.5398,20.6059,27300.0
2011-09-26 11:25:00,28.08,28.1,28.0,28.09,48100.0,20.6059,20.6206,20.5472,20.6132,48100.0
2011-09-26 11:30:00,28.1,28.11,27.98,28.01,39900.0,20.6206,20.6279,20.5325,20.5545,39900.0
2011-09-26 11:35:00,28.01,28.11,28.0,28.08,35800.0,20.5545,20.6279,20.5472,20.6059,35800.0
2011-09-26 11:40:00,28.08,28.22,28.08,28.2,22500.0,20.6059,20.7086,20.6059,20.6939,22500.0
2011-09-26 11:45:00,28.21,28.23,28.16,28.18,38600.0,20.7013,20.716,20.6646,20.6793,38600.0
2011-09-26 11:50:00,28.18,28.19,28.08,28.15,19600.0,20.6793,20.6866,20.6059,20.6572,19600.0
2011-09-26 11:55:00,28.16,28.21,28.15,28.18,13500.0,20.6646,20.7013,20.6572,20.6793,13500.0
2011-09-26 12:00:00,28.19,28.2,28.07,28.08,27700.0,20.6866,20.6939,20.5985,20.6059,27700.0
2011-09-26 12:05:00,28.08,28.12,28.07,28.09,29100.0,20.6059,20.6352,20.5985,20.6132,29100.0
2011-09-26 12:10:00,28.09,28.09,28.04,28.06,21000.0,20.6132,20.6132,20.5765,20.5912,21000.0
2011-09-26 12:15:00,28.06,28.12,28.04,28.11,37500.0,20.5912,20.6352,20.5765,20.6279,37500.0
2011-09-26 12:20:00,28.11,28.15,28.04,28.05,32700.0,20.6279,20.6572,20.5765,20.5839,32700.0
2011-09-26 12:25:00,28.04,28.07,28.02,28.05,54500.0,20.5765,20.5985,20.5619,20.5839,54500.0
2011-09-26 12:30:00,28.06,28.1,28.02,28.06,29300.0,20.5912,20.6206,20.5619,20.5912,29300.0
2011-09-26 12:35:00,28.06,28.07,28.04,28.07,31200.0,20.5912,20.5985,20.5765,20.5985,31200.0
2011-09-26 12:40:00,28.06,28.1,28.02,28.03,44700.0,20.5912,20.6206,20.5619,20.5692,44700.0
2011-09-26 12:45:00,28.03,28.03,27.99,27.99,30200.0,20.5692,20.5692,20.5398,20.5398,30200.0
2011-09-26 12:50:00,28.0,28.03,28.0,28.01,22100.0,20.5472,20.5692,20.5472,20.5545,22100.0
2011-09-26 12:55:00,28.01,28.06,27.99,28.06,36100.0,20.5545,20.5912,20.5398,20.5912,36100.0
2011-09-26 13:00:00,28.06,28.06,27.95,27.95,41100.0,20.5912,20.5912,20.5105,20.5105,41100.0
2011-09-26 13:05:00,27.95,27.98,27.91,27.96,66500.0,20.5105,20.5325,20.4811,20.5178,66500.0
2011-09-26 13:10:00,27.95,27.97,27.87,27.89,60800.0,20.5105,20.5252,20.4518,20.4665,60800.0
2011-09-26 13:15:00,27.89,27.93,27.88,27.91,37200.0,20.4665,20.4958,20.4591,20.4811,37200.0
2011-09-26 13:20:00,27.91,28.01,27.91,27.97,19400.0,20.4811,20.5545,20.4811,20.5252,19400.0
2011-09-26 13:25:00,27.97,27.99,27.92,27.95,17300.0,20.5252,20.5398,20.4885,20.5105,17300.0
2011-09-26 13:30:00,27.94,28.04,27.91,27.93,26500.0,20.5031,20.5765,20.4811,20.4958,26500.0
2011-09-26 13:35:00,27.93,27.99,27.91,27.96,30100.0,20.4958,20.5398,20.4811,20.5178,30100.0
2011-09-26 13:40:00,27.98,28.0,27.91,27.93,36600.0,20.5325,20.5472,20.4811,20.4958,36600.0
2011-09-26 13:45:00,27.93,28.04,27.93,27.98,31400.0,20.4958,20.5765,20.4958,20.5325,31400.0
2011-09-26 13:50:00,27.96,28.06,27.95,28.06,24900.0,20.5178,20.5912,20.5105,20.5912,24900.0
2011-09-26 13:55:00,28.07,28.09,28.04,28.04,20200.0,20.5985,20.6132,20.5765,20.5765,20200.0
2011-09-26 14:00:00,28.04,28.17,28.03,28.15,68800.0,20.5765,20.6719,20.5692,20.6572,68800.0
2011-09-26 14:05:00,28.14,28.19,28.07,28.11,28000.0,20.6499,20.6866,20.5985,20.6279,28000.0
2011-09-26 14:10:00,28.11,28.13,28.02,28.03,30100.0,20.6279,20.6426,20.5619,20.5692,30100.0
2011-09-26 14:15:00,28.04,28.1,28.03,28.06,34900.0,20.5765,20.6206,20.5692,20.5912,34900.0
2011-09-26 14:20:00,28.07,28.1,28.0,28.05,35400.0,20.5985,20.6206,20.5472,20.5839,35400.0
2011-09-26 14:25:00,28.05,28.11,28.02,28.03,30500.0,20.5839,20.6279,20.5619,20.5692,30500.0
2011-09-26 14:30:00,28.03,28.12,27.99,28.12,61000.0,20.5692,20.6352,20.5398,20.6352,61000.0
2011-09-26 14:35:00,28.12,28.14,28.05,28.08,34600.0,20.6352,20.6499,20.5839,20.6059,34600.0
2011-09-26 14:40:00,28.09,28.16,28.08,28.12,43200.0,20.6132,20.6646,20.6059,20.6352,43200.0
2011-09-26 14:45:00,28.13,28.16,28.07,28.11,22700.0,20.6426,20.6646,20.5985,20.6279,22700.0
2011-09-26 14:50:00,28.1,28.11,28.06,28.07,31800.0,20.6206,20.6279,20.5912,20.5985,31800.0
2011-09-26 14:55:00,28.07,28.15,28.07,28.13,40400.0,20.5985,20.6572,20.5985,20.6426,40400.0
2011-09-26 15:00:00,28.13,28.23,28.12,28.2,70200.0,20.6426,20.716,20.6352,20.6939,70200.0
2011-09-26 15:05:00,28.19,28.21,28.12,28.16,28100.0,20.6866,20.7013,20.6352,20.6646,28100.0
2011-09-26 15:10:00,28.16,28.2,28.14,28.19,32700.0,20.6646,20.6939,20.6499,20.6866,32700.0
2011-09-26 15:15:00,28.18,28.24,28.17,28.22,37500.0,20.6793,20.7233,20.6719,20.7086,37500.0
2011-09-26 15:20:00,28.22,28.23,28.16,28.2,41100.0,20.7086,20.716,20.6646,20.6939,41100.0
2011-09-26 15:25:00,28.2,28.24,28.16,28.2,51500.0,20.6939,20.7233,20.6646,20.6939,51500.0
2011-09-26 15:30:00,28.21,28.21,28.14,28.14,49400.0,20.7013,20.7013,20.6499,20.6499,49400.0
2011-09-26 15:35:00,28.14,28.25,28.14,28.25,62400.0,20.6499,20.7306,20.6499,20.7306,62400.0
2011-09-26 15:40:00,28.26,28.28,28.24,28.26,80600.0,20.738,20.7526,20.7233,20.738,80600.0
2011-09-26 15:45:00,28.26,28.26,28.2,28.21,115800.0,20.738,20.738,20.6939,20.7013,115800.0
2011-09-26 15:50:00,28.21,28.27,28.21,28.27,128000.0,20.7013,20.7453,20.7013,20.7453,128000.0
2011-09-26 15:55:00,28.27,28.33,28.26,28.32,116700.0,20.7453,20.7893,20.738,20.782,116700.0
2011-09-27 09:30:00,28.86,28.97,28.8,28.91,42500.0,21.1783,21.259,21.1342,21.215,42500.0
2011-09-27 09:35:00,28.9,28.99,28.89,28.98,36400.0,21.2076,21.2737,21.2003,21.2663,36400.0
2011-09-27 09:40:00,28.98,29.0,28.89,28.95,27600.0,21.2663,21.281,21.2003,21.2443,27600.0
2011-09-27 09:45:00,28.95,28.99,28.89,28.98,38100.0,21.2443,21.2737,21.2003,21.2663,38100.0
2011-09-27 09:50:00,28.97,29.1,28.97,29.07,49400.0,21.259,21.3544,21.259,21.3324,49400.0
2011-09-27 09:55:00,29.08,29.11,29.03,29.11,99400.0,21.3397,21.3617,21.303,21.3617,99400.0
2011-09-27 10:00:00,29.09,29.12,28.96,28.96,49400.0,21.347,21.3691,21.2516,21.2516,49400.0
2011-09-27 10:05:00,28.97,28.99,28.92,28.92,20200.0,21.259,21.2737,21.2223,21.2223,20200.0
2011-09-27 10:10:00,28.91,29.0,28.88,28.9,28200.0,21.215,21.281,21.1929,21.2076,28200.0
2011-09-27 10:15:00,28.91,28.92,28.86,28.9,20500.0,21.215,21.2223,21.1783,21.2076,20500.0
2011-09-27 10:20:00,28.89,28.95,28.88,28.92,20300.0,21.2003,21.2443,21.1929,21.2223,20300.0
2011-09-27 10:25:00,28.91,29.0,28.91,28.98,22200.0,21.215,21.281,21.215,21.2663,22200.0
2011-09-27 10:30:00,28.98,29.0,28.9,28.95,13300.0,21.2663,21.281,21.2076,21.2443,13300.0
2011-09-27 10:35:00,28.96,28.98,28.9,28.91,20700.0,21.2516,21.2663,21.2076,21.215,20700.0
2011-09-27 10:40:00,28.91,28.99,28.91,28.95,20200.0,21.215,21.2737,21.215,21.2443,20200.0
2011-09-27 10:45:00,28.95,29.04,28.94,29.0,31600.0,21.2443,21.3104,21.237,21.281,31600.0
2011-09-27 10:50:00,29.0,29.02,28.98,28.98,18400.0,21.281,21.2957,21.2663,21.2663,18400.0
2011-09-27 10:55:00,28.98,29.03,28.97,29.02,16400.0,21.2663,21.303,21.259,21.2957,16400.0
2011-09-27 11:00:00,29.01,29.02,28.93,28.95,43000.0,21.2883,21.2957,21.2296,21.2443,43000.0
2011-09-27 11:05:00,28.95,29.0,28.91,28.95,26000.0,21.2443,21.281,21.215,21.2443,26000.0
2011-09-27 11:10:00,28.96,28.99,28.94,28.94,24000.0,21.2516,21.2737,21.237,21.237,24000.0
2011-09-27 11:15:00,28.95,28.96,28.91,28.92,16700.0,21.2443,21.2516,21.215,21.2223,16700.0
2011-09-27 11:20:00,28.92,28.93,28.83,28.87,32800.0,21.2223,21.2296,21.1563,21.1856,32800.0
2011-09-27 11:25:00,28.88,28.93,28.87,28.88,24400.0,21.1929,21.2296,21.1856,21.1929,24400.0
2011-09-27 11:30:00,28.88,28.96,28.88,28.96,12000.0,21.1929,21.2516,21.1929,21.2516,12000.0
2011-09-27 11:35:00,28.96,29.0,28.96,28.98,20300.0,21.2516,21.281,21.2516,21.2663,20300.0
2011-09-27 11:40:00,28.99,28.99,28.93,28.93,19900.0,21.2737,21.2737,21.2296,21.2296,19900.0
2011-09-27 11:45:00,28.92,28.95,28.92,28.94,11200.0,21.2223,21.2443,21.2223,21.237,11200.0
2011-09-27 11:50:00,28.95,28.97,28.94,28.95,17800.0,21.2443,21.259,21.237,21.2443,17800.0
2011-09-27 11:55:00,28.96,29.0,28.94,28.98,17100.0,21.2516,21.281,21.237,21.2663,17100.0
2011-09-27 12:00:00,28.97,29.0,28.97,29.0,15000.0,21.259,21.281,21.259,21.281,15000.0
2011-09-27 12:05:00,29.0,29.0,28.98,29.0,25300.0,21.281,21.281,21.2663,21.281,25300.0
2011-09-27 12:10:00,29.0,29.01,28.99,29.0,33000.0,21.281,21.2883,21.2737,21.281,33000.0
2011-09-27 12:15:00,29.0,29.0,28.98,28.98,16000.0,21.281,21.281,21.2663,21.2663,16000.0
2011-09-27 12:20:00,28.98,29.0,28.95,28.97,17600.0,21.2663,21.281,21.2443,21.259,17600.0
2011-09-27 12:25:00,28.97,28.97,28.93,28.96,8600.0,21.259,21.259,21.2296,21.2516,8600.0
2011-09-27 12:30:00,28.95,28.95,28.88,28.88,12600.0,21.2443,21.2443,21.1929,21.1929,12600.0
2011-09-27 12:35:00,28.89,28.91,28.88,28.88,11600.0,21.2003,21.215,21.1929,21.1929,11600.0
2011-09-27 12:40:00,28.88,28.89,28.85,28.88,16300.0,21.1929,21.2003,21.1709,21.1929,16300.0
2011-09-27 12:45:00,28.88,28.91,28.88,28.91,10900.0,21.1929,21.215,21.1929,21.215,10900.0
2011-09-27 12:50:00,28.91,28.93,28.9,28.92,13200.0,21.215,21.2296,21.2076,21.2223,13200.0
2011-09-27 12:55:00,28.92,28.93,28.89,28.91,18600.0,21.2223,21.2296,21.2003,21.215,18600.0
2011-09-27 13:00:00,28.91,28.92,28.87,28.89,19600.0,21.215,21.2223,21.1856,21.2003,19600.0
2011-09-27 13:05:00,28.9,28.9,28.89,28.9,11100.0,21.2076,21.2076,21.2003,21.2076,11100.0
2011-09-27 13:10:00,28.9,28.91,28.88,28.9,23700.0,21.2076,21.215,21.1929,21.2076,23700.0
2011-09-27 13:15:00,28.9,28.96,28.9,28.96,46000.0,21.2076,21.2516,21.2076,21.2516,46000.0
2011-09-27 13:20:00,28.96,28.99,28.95,28.99,9300.0,21.2516,21.2737,21.2443,21.2737,9300.0
2011-09-27 13:25:00,28.99,29.01,28.97,28.98,30300.0,21.2737,21.2883,21.259,21.2663,30300.0
2011-09-27 13:30:00,28.98,28.99,28.92,28.96,16900.0,21.2663,21.2737,21.2223,21.2516,16900.0
2011-09-27 13:35:00,28.96,29.01,28.95,28.99,22300.0,21.2516,21.2883,21.2443,21.2737,22300.0
2011-09-27 13:40:00,29.0,29.0,28.98,28.98,14400.0,21.281,21.281,21.2663,21.2663,14400.0
2011-09-27 13:45:00,28.99,29.01,28.98,28.99,21700.0,21.2737,21.2883,21.2663,21.2737,21700.0
2011-09-27 13:50:00,29.0,29.01,28.97,28.97,48500.0,21.281,21.2883,21.259,21.259,48500.0
2011-09-27 13:55:00,28.97,29.0,28.97,29.0,6700.0,21.259,21.281,21.259,21.281,6700.0
2011-09-27 14:00:00,29.0,29.01,28.98,28.99,56900.0,21.281,21.2883,21.2663,21.2737,56900.0
2011-09-27 14:05:00,29.01,29.09,29.01,29.03,99400.0,21.2883,21.347,21.2883,21.303,99400.0
2011-09-27 14:10:00,29.02,29.05,29.02,29.04,39900.0,21.2957,21.3177,21.2957,21.3104,39900.0
2011-09-27 14:15:00,29.05,29.05,29.04,29.05,5800.0,21.3177,21.3177,21.3104,21.3177,5800.0
2011-09-27 14:20:00,29.04,29.06,29.0,29.0,36800.0,21.3104,21.325,21.281,21.281,36800.0
2011-09-27 14:25:00,29.0,29.03,29.0,29.02,14600.0,21.281,21.303,21.281,21.2957,14600.0
2011-09-27 14:30:00,29.02,29.06,29.02,29.05,26500.0,21.2957,21.325,21.2957,21.3177,26500.0
2011-09-27 14:35:00,29.05,29.08,29.04,29.04,19500.0,21.3177,21.3397,21.3104,21.3104,19500.0
2011-09-27 14:40:00,29.04,29.04,28.99,29.0,49800.0,21.3104,21.3104,21.2737,21.281,49800.0
2011-09-27 14:45:00,29.01,29.01,29.0,29.0,8000.0,21.2883,21.2883,21.281,21.281,8000.0
2011-09-27 14:50:00,29.01,29.05,29.0,29.05,21500.0,21.2883,21.3177,21.281,21.3177,21500.0
2011-09-27 14:55:00,29.04,29.05,29.01,29.03,23500.0,21.3104,21.3177,21.2883,21.303,23500.0
2011-09-27 15:00:00,29.03,29.03,28.98,28.98,41100.0,21.303,21.303,21.2663,21.2663,41100.0
2011-09-27 15:05:00,28.97,28.97,28.88,28.9,50900.0,21.259,21.259,21.1929,21.2076,50900.0
2011-09-27 15:10:00,28.91,28.93,28.84,28.9,67800.0,21.215,21.2296,21.1636,21.2076,67800.0
2011-09-27 15:15:00,28.9,28.97,28.89,28.96,35900.0,21.2076,21.259,21.2003,21.2516,35900.0
2011-09-27 15:20:00,28.96,28.99,28.85,28.85,91200.0,21.2516,21.2737,21.1709,21.1709,91200.0
2011-09-27 15:25:00,28.85,28.88,28.77,28.82,31200.0,21.1709,21.1929,21.1122,21.1489,31200.0
2011-09-27 15:30:00,28.82,28.88,28.78,28.84,47900.0,21.1489,21.1929,21.1196,21.1636,47900.0
2011-09-27 15:35:00,28.84,28.89,28.8,28.81,58000.0,21.1636,21.2003,21.1342,21.1416,58000.0
2011-09-27 15:40:00,28.81,28.82,28.7,28.76,84800.0,21.1416,21.1489,21.0609,21.1049,84800.0
2011-09-27 15:45:00,28.76,28.77,28.62,28.65,118200.0,21.1049,21.1122,21.0021,21.0242,118200.0
2011-09-27 15:50:00,28.65,28.69,28.59,28.6,105800.0,21.0242,21.0535,20.9801,20.9875,105800.0
2011-09-27 15:55:00,28.59,28.72,28.57,28.72,177700.0,20.9801,21.0755,20.9655,21.0755,177700.0
2011-09-28 09:30:00,28.5,28.84,28.5,28.79,32200.0,20.9141,21.1636,20.9141,21.1269,32200.0
2011-09-28 09:35:00,28.74,28.94,28.74,28.94,40400.0,21.0902,21.237,21.0902,21.237,40400.0
2011-09-28 09:40:00,28.94,29.01,28.88,28.98,35000.0,21.237,21.2883,21.1929,21.2663,35000.0
2011-09-28 09:45:00,28.97,29.02,28.94,29.01,17700.0,21.259,21.2957,21.237,21.2883,17700.0
2011-09-28 09:50:00,29.0,29.05,28.99,29.04,34400.0,21.281,21.3177,21.2737,21.3104,34400.0
2011-09-28 09:55:00,29.04,29.08,29.04,29.08,29100.0,21.3104,21.3397,21.3104,21.3397,29100.0
2011-09-28 10:00:00,29.07,29.08,28.97,29.0,35800.0,21.3324,21.3397,21.259,21.281,35800.0
2011-09-28 10:05:00,28.99,28.99,28.91,28.94,30900.0,21.2737,21.2737,21.215,21.237,30900.0
2011-09-28 10:10:00,28.92,28.93,28.88,28.92,15100.0,21.2223,21.2296,21.1929,21.2223,15100.0
2011-09-28 10:15:00,28.92,28.93,28.69,28.71,50200.0,21.2223,21.2296,21.0535,21.0682,50200.0
2011-09-28 10:20:00,28.71,28.72,28.67,28.68,29800.0,21.0682,21.0755,21.0388,21.0462,29800.0
2011-09-28 10:25:00,28.68,28.79,28.67,28.78,27800.0,21.0462,21.1269,21.0388,21.1196,27800.0
2011-09-28 10:30:00,28.78,28.81,28.69,28.73,34300.0,21.1196,21.1416,21.0535,21.0829,34300.0
2011-09-28 10:35:00,28.73,28.78,28.69,28.71,33800.0,21.0829,21.1196,21.0535,21.0682,33800.0
2011-09-28 10:40:00,28.71,28.81,28.7,28.75,42100.0,21.0682,21.1416,21.0609,21.0975,42100.0
2011-09-28 10:45:00,28.76,28.82,28.73,28.82,27500.0,21.1049,21.1489,21.0829,21.1489,27500.0
2011-09-28 10:50:00,28.82,28.86,28.78,28.86,20100.0,21.1489,21.1783,21.1196,21.1783,20100.0
2011-09-28 10:55:00,28.87,28.87,28.79,28.79,25100.0,21.1856,21.1856,21.1269,21.1269,25100.0
2011-09-28 11:00:00,28.79,28.81,28.69,28.72,43400.0,21.1269,21.1416,21.0535,21.0755,43400.0
2011-09-28 11:05:00,28.72,28.73,28.7,28.71,35700.0,21.0755,21.0829,21.0609,21.0682,35700.0
2011-09-28 11:10:00,28.72,28.75,28.7,28.72,56400.0,21.0755,21.0975,21.0609,21.0755,56400.0
2011-09-28 11:15:00,28.71,28.73,28.67,28.67,39300.0,21.0682,21.0829,21.0388,21.0388,39300.0
2011-09-28 11:20:00,28.67,28.72,28.63,28.71,29800.0,21.0388,21.0755,21.0095,21.0682,29800.0
2011-09-28 11:25:00,28.72,28.73,28.7,28.73,21400.0,21.0755,21.0829,21.0609,21.0829,21400.0
2011-09-28 11:30:00,28.73,28.73,28.65,28.65,19600.0,21.0829,21.0829,21.0242,21.0242,19600.0
2011-09-28 11:35:00,28.64,28.83,28.64,28.8,39800.0,21.0168,21.1563,21.0168,21.1342,39800.0
2011-09-28 11:40:00,28.79,28.84,28.78,28.84,23000.0,21.1269,21.1636,21.1196,21.1636,23000.0
2011-09-28 11:45:00,28.85,28.88,28.81,28.83,25500.0,21.1709,21.1929,21.1416,21.1563,25500.0
2011-09-28 11:50:00,28.82,28.91,28.82,28.9,18200.0,21.1489,21.215,21.1489,21.2076,18200.0
2011-09-28 11:55:00,28.91,28.92,28.83,28.83,21900.0,21.215,21.2223,21.1563,21.1563,21900.0
2011-09-28 12:00:00,28.83,28.86,28.78,28.78,21100.0,21.1563,21.1783,21.1196,21.1196,21100.0
2011-09-28 12:05:00,28.79,28.79,28.68,28.7,20200.0,21.1269,21.1269,21.0462,21.0609,20200.0
2011-09-28 12:10:00,28.7,28.73,28.68,28.69,20000.0,21.0609,21.0829,21.0462,21.0535,20000.0
2011-09-28 12:15:00,28.69,28.69,28.64,28.67,19900.0,21.0535,21.0535,21.0168,21.0388,19900.0
2011-09-28 12:20:00,28.66,28.73,28.66,28.7,15300.0,21.0315,21.0829,21.0315,21.0609,15300.0
2011-09-28 12:25:00,28.69,28.79,28.69,28.76,32800.0,21.0535,21.1269,21.0535,21.1049,32800.0
2011-09-28 12:30:00,28.76,28.76,28.7,28.71,16400.0,21.1049,21.1049,21.0609,21.0682,16400.0
2011-09-28 12:35:00,28.72,28.72,28.66,28.7,19400.0,21.0755,21.0755,21.0315,21.0609,19400.0
2011-09-28 12:40:00,28.7,28.7,28.63,28.63,16600.0,21.0609,21.0609,21.0095,21.0095,16600.0
2011-09-28 12:45:00,28.62,28.63,28.59,28.59,21300.0,21.0021,21.0095,20.9801,20.9801,21300.0
2011-09-28 12:50:00,28.59,28.62,28.58,28.59,12400.0,20.9801,21.0021,20.9728,20.9801,12400.0
2011-09-28 12:55:00,28.59,28.7,28.59,28.68,14900.0,20.9801,21.0609,20.9801,21.0462,14900.0
2011-09-28 13:00:00,28.67,28.67,28.6,28.6,10600.0,21.0388,21.0388,20.9875,20.9875,10600.0
2011-09-28 13:05:00,28.6,28.66,28.56,28.56,16000.0,20.9875,21.0315,20.9581,20.9581,16000.0
2011-09-28 13:10:00,28.56,28.56,28.51,28.51,23800.0,20.9581,20.9581,20.9214,20.9214,23800.0
2011-09-28 13:15:00,28.51,28.54,28.51,28.51,11600.0,20.9214,20.9434,20.9214,20.9214,11600.0
2011-09-28 13:20:00,28.51,28.52,28.49,28.51,14400.0,20.9214,20.9288,20.9067,20.9214,14400.0
2011-09-28 13:25:00,28.51,28.52,28.47,28.49,16600.0,20.9214,20.9288,20.8921,20.9067,16600.0
2011-09-28 13:30:00,28.49,28.49,28.39,28.43,26500.0,20.9067,20.9067,20.8334,20.8627,26500.0
2011-09-28 13:35:00,28.43,28.5,28.43,28.46,24900.0,20.8627,20.9141,20.8627,20.8847,24900.0
2011-09-28 13:40:00,28.46,28.49,28.43,28.43,19700.0,20.8847,20.9067,20.8627,20.8627,19700.0
2011-09-28 13:45:00,28.44,28.44,28.32,28.32,56200.0,20.8701,20.8701,20.782,20.782,56200.0
2011-09-28 13:50:00,28.33,28.36,28.31,28.33,31600.0,20.7893,20.8114,20.7747,20.7893,31600.0
2011-09-28 13:55:00,28.32,28.33,28.29,28.31,28700.0,20.782,20.7893,20.76,20.7747,28700.0
2011-09-28 14:00:00,28.3,28.32,28.24,28.26,66100.0,20.7673,20.782,20.7233,20.738,66100.0
2011-09-28 14:05:00,28.25,28.35,28.25,28.34,22300.0,20.7306,20.804,20.7306,20.7967,22300.0
2011-09-28 14:10:00,28.33,28.36,28.32,28.36,11900.0,20.7893,20.8114,20.782,20.8114,11900.0
2011-09-28 14:15:00,28.37,28.4,28.35,28.38,16000.0,20.8187,20.8407,20.804,20.826,16000.0
2011-09-28 14:20:00,28.37,28.4,28.33,28.4,16200.0,20.8187,20.8407,20.7893,20.8407,16200.0
2011-09-28 14:25:00,28.41,28.42,28.38,28.39,18000.0,20.848,20.8554,20.826,20.8334,18000.0
2011-09-28 14:30:00,28.39,28.43,28.35,28.43,12000.0,20.8334,20.8627,20.804,20.8627,12000.0
2011-09-28 14:35:00,28.42,28.43,28.38,28.41,11900.0,20.8554,20.8627,20.826,20.848,11900.0
2011-09-28 14:40:00,28.4,28.45,28.4,28.43,23400.0,20.8407,20.8774,20.8407,20.8627,23400.0
2011-09-28 14:45:00,28.43,28.44,28.34,28.35,27900.0,20.8627,20.8701,20.7967,20.804,27900.0
2011-09-28 14:50:00,28.35,28.36,28.3,28.31,39600.0,20.804,20.8114,20.7673,20.7747,39600.0
2011-09-28 14:55:00,28.3,28.37,28.3,28.36,36500.0,20.7673,20.8187,20.7673,20.8114,36500.0
2011-09-28 15:00:00,28.35,28.43,28.34,28.42,24900.0,20.804,20.8627,20.7967,20.8554,24900.0
2011-09-28 15:05:00,28.42,28.44,28.39,28.4,21000.0,20.8554,20.8701,20.8334,20.8407,21000.0
2011-09-28 15:10:00,28.41,28.47,28.41,28.43,25300.0,20.848,20.8921,20.848,20.8627,25300.0
2011-09-28 15:15:00,28.43,28.44,28.35,28.38,40800.0,20.8627,20.8701,20.804,20.826,40800.0
2011-09-28 15:20:00,28.37,28.4,28.33,28.38,39000.0,20.8187,20.8407,20.7893,20.826,39000.0
2011-09-28 15:25:00,28.38,28.39,28.25,28.26,47600.0,20.826,20.8334,20.7306,20.738,47600.0
2011-09-28 15:30:00,28.27,28.28,28.24,28.25,70900.0,20.7453,20.7526,20.7233,20.7306,70900.0
2011-09-28 15:35:00,28.25,28.26,28.18,28.21,87000.0,20.7306,20.738,20.6793,20.7013,87000.0
2011-09-28 15:40:00,28.21,28.3,28.21,28.27,96900.0,20.7013,20.7673,20.7013,20.7453,96900.0
2011-09-28 15:45:00,28.27,28.27,28.13,28.15,80000.0,20.7453,20.7453,20.6426,20.6572,80000.0
2011-09-28 15:50:00,28.16,28.19,28.12,28.15,112600.0,20.6646,20.6866,20.6352,20.6572,112600.0
2011-09-28 15:55:00,28.15,28.16,28.1,28.14,151800.0,20.6572,20.6646,20.6206,20.6499,151800.0
2011-09-29 09:30:00,28.35,28.35,28.19,28.22,34600.0,20.9669,20.9669,20.8486,20.8707,34600.0
2011-09-29 09:35:00,28.24,28.39,28.23,28.32,28700.0,20.8855,20.9965,20.8781,20.9447,28700.0
2011-09-29 09:40:00,28.33,28.36,28.31,28.36,26100.0,20.9521,20.9743,20.9373,20.9743,26100.0
2011-09-29 09:45:00,28.37,28.38,28.31,28.34,29900.0,20.9817,20.9891,20.9373,20.9595,29900.0
2011-09-29 09:50:00,28.34,28.4,28.3,28.3,23600.0,20.9595,21.0039,20.9299,20.9299,23600.0
2011-09-29 09:55:00,28.3,28.32,28.2,28.27,29500.0,20.9299,20.9447,20.856,20.9077,29500.0
2011-09-29 10:00:00,28.26,28.32,28.21,28.24,23100.0,20.9003,20.9447,20.8634,20.8855,23100.0
2011-09-29 10:05:00,28.24,28.26,28.2,28.23,19300.0,20.8855,20.9003,20.856,20.8781,19300.0
2011-09-29 10:10:00,28.22,28.26,28.2,28.24,20300.0,20.8707,20.9003,20.856,20.8855,20300.0
2011-09-29 10:15:00,28.24,28.24,28.14,28.18,32600.0,20.8855,20.8855,20.8116,20.8412,32600.0
2011-09-29 10:20:00,28.17,28.19,28.15,28.16,39100.0,20.8338,20.8486,20.819,20.8264,39100.0
2011-09-29 10:25:00,28.16,28.22,28.15,28.18,37100.0,20.8264,20.8707,20.819,20.8412,37100.0
2011-09-29 10:30:00,28.16,28.16,28.09,28.09,27100.0,20.8264,20.8264,20.7746,20.7746,27100.0
2011-09-29 10:35:00,28.1,28.12,28.06,28.07,24000.0,20.782,20.7968,20.7524,20.7598,24000.0
2011-09-29 10:40:00,28.06,28.09,28.03,28.07,32000.0,20.7524,20.7746,20.7302,20.7598,32000.0
2011-09-29 10:45:00,28.07,28.15,28.06,28.15,44700.0,20.7598,20.819,20.7524,20.819,44700.0
2011-09-29 10:50:00,28.14,28.18,28.08,28.09,21800.0,20.8116,20.8412,20.7672,20.7746,21800.0
2011-09-29 10:55:00,28.08,28.19,28.07,28.14,30000.0,20.7672,20.8486,20.7598,20.8116,30000.0
2011-09-29 11:00:00,28.15,28.2,28.11,28.11,41300.0,20.819,20.856,20.7894,20.7894,41300.0
2011-09-29 11:05:00,28.11,28.11,28.06,28.11,21300.0,20.7894,20.7894,20.7524,20.7894,21300.0
2011-09-29 11:10:00,28.12,28.12,28.03,28.12,22200.0,20.7968,20.7968,20.7302,20.7968,22200.0
2011-09-29 11:15:00,28.12,28.12,28.03,28.03,14200.0,20.7968,20.7968,20.7302,20.7302,14200.0
2011-09-29 11:20:00,28.03,28.03,28.0,28.0,30800.0,20.7302,20.7302,20.708,20.708,30800.0
2011-09-29 11:25:00,28.0,28.11,28.0,28.1,20300.0,20.708,20.7894,20.708,20.782,20300.0
2011-09-29 11:30:00,28.1,28.12,28.08,28.1,14000.0,20.782,20.7968,20.7672,20.782,14000.0
2011-09-29 11:35:00,28.1,28.12,28.06,28.06,13900.0,20.782,20.7968,20.7524,20.7524,13900.0
2011-09-29 11:40:00,28.07,28.12,28.05,28.11,11500.0,20.7598,20.7968,20.745,20.7894,11500.0
2011-09-29 11:45:00,28.11,28.17,28.09,28.16,21500.0,20.7894,20.8338,20.7746,20.8264,21500.0
2011-09-29 11:50:00,28.17,28.19,28.09,28.09,23800.0,20.8338,20.8486,20.7746,20.7746,23800.0
2011-09-29 11:55:00,28.09,28.13,28.07,28.07,16100.0,20.7746,20.8042,20.7598,20.7598,16100.0
2011-09-29 12:00:00,28.07,28.14,28.07,28.11,27800.0,20.7598,20.8116,20.7598,20.7894,27800.0
2011-09-29 12:05:00,28.1,28.1,28.04,28.04,21200.0,20.782,20.782,20.7376,20.7376,21200.0
2011-09-29 12:10:00,28.03,28.06,28.01,28.01,16600.0,20.7302,20.7524,20.7154,20.7154,16600.0
2011-09-29 12:15:00,28.02,28.03,28.0,28.0,12000.0,20.7228,20.7302,20.708,20.708,12000.0
2011-09-29 12:20:00,28.01,28.06,28.0,28.06,15800.0,20.7154,20.7524,20.708,20.7524,15800.0
2011-09-29 12:25:00,28.05,28.1,28.05,28.07,24400.0,20.745,20.782,20.745,20.7598,24400.0
2011-09-29 12:30:00,28.06,28.06,27.98,27.99,36400.0,20.7524,20.7524,20.6933,20.7006,36400.0
2011-09-29 12:35:00,27.99,28.04,27.94,27.99,42200.0,20.7006,20.7376,20.6637,20.7006,42200.0
2011-09-29 12:40:00,27.98,27.99,27.94,27.97,15300.0,20.6933,20.7006,20.6637,20.6859,15300.0
2011-09-29 12:45:00,27.96,28.06,27.95,28.04,22600.0,20.6785,20.7524,20.6711,20.7376,22600.0
2011-09-29 12:50:00,28.04,28.04,28.0,28.03,38100.0,20.7376,20.7376,20.708,20.7302,38100.0
2011-09-29 12:55:00,28.02,28.03,27.95,27.96,26200.0,20.7228,20.7302,20.6711,20.6785,26200.0
2011-09-29 13:00:00,27.96,27.96,27.92,27.95,34100.0,20.6785,20.6785,20.6489,20.6711,34100.0
2011-09-29 13:05:00,27.96,27.98,27.92,27.93,34200.0,20.6785,20.6933,20.6489,20.6563,34200.0
2011-09-29 13:10:00,27.94,27.98,27.92,27.92,26000.0,20.6637,20.6933,20.6489,20.6489,26000.0
2011-09-29 13:15:00,27.92,27.97,27.91,27.93,19600.0,20.6489,20.6859,20.6415,20.6563,19600.0
2011-09-29 13:20:00,27.92,27.97,27.92,27.95,10600.0,20.6489,20.6859,20.6489,20.6711,10600.0
2011-09-29 13:25:00,27.95,27.98,27.86,27.86,16800.0,20.6711,20.6933,20.6045,20.6045,16800.0
2011-09-29 13:30:00,27.86,27.89,27.8,27.82,23500.0,20.6045,20.6267,20.5601,20.5749,23500.0
2011-09-29 13:35:00,27.82,27.86,27.75,27.75,28100.0,20.5749,20.6045,20.5231,20.5231,28100.0
2011-09-29 13:40:00,27.76,27.78,27.69,27.7,38000.0,20.5305,20.5453,20.4788,20.4862,38000.0
2011-09-29 13:45:00,27.71,27.79,27.7,27.76,23600.0,20.4936,20.5527,20.4862,20.5305,23600.0
2011-09-29 13:50:00,27.75,27.79,27.74,27.79,11600.0,20.5231,20.5527,20.5158,20.5527,11600.0
2011-09-29 13:55:00,27.79,27.85,27.75,27.79,26800.0,20.5527,20.5971,20.5231,20.5527,26800.0
2011-09-29 14:00:00,27.79,27.81,27.66,27.66,27000.0,20.5527,20.5675,20.4566,20.4566,27000.0
2011-09-29 14:05:00,27.65,27.72,27.63,27.71,35500.0,20.4492,20.501,20.4344,20.4936,35500.0
2011-09-29 14:10:00,27.7,27.71,27.58,27.6,26500.0,20.4862,20.4936,20.3974,20.4122,26500.0
2011-09-29 14:15:00,27.59,27.63,27.59,27.61,23900.0,20.4048,20.4344,20.4048,20.4196,23900.0
2011-09-29 14:20:00,27.62,27.65,27.57,27.65,35900.0,20.427,20.4492,20.39,20.4492,35900.0
2011-09-29 14:25:00,27.64,27.75,27.64,27.74,48000.0,20.4418,20.5231,20.4418,20.5158,48000.0
2011-09-29 14:30:00,27.74,27.8,27.73,27.8,113000.0,20.5158,20.5601,20.5084,20.5601,113000.0
2011-09-29 14:35:00,27.81,27.88,27.81,27.87,31500.0,20.5675,20.6193,20.5675,20.6119,31500.0
2011-09-29 14:40:00,27.87,27.88,27.76,27.76,41100.0,20.6119,20.6193,20.5305,20.5305,41100.0
2011-09-29 14:45:00,27.75,27.79,27.68,27.7,17800.0,20.5231,20.5527,20.4714,20.4862,17800.0
2011-09-29 14:50:00,27.7,27.73,27.65,27.72,26500.0,20.4862,20.5084,20.4492,20.501,26500.0
2011-09-29 14:55:00,27.71,27.77,27.7,27.76,21900.0,20.4936,20.5379,20.4862,20.5305,21900.0
2011-09-29 15:00:00,27.77,27.79,27.61,27.61,31000.0,20.5379,20.5527,20.4196,20.4196,31000.0
2011-09-29 15:05:00,27.6,27.7,27.6,27.66,38100.0,20.4122,20.4862,20.4122,20.4566,38100.0
2011-09-29 15:10:00,27.66,27.71,27.63,27.64,93900.0,20.4566,20.4936,20.4344,20.4418,93900.0
2011-09-29 15:15:00,27.64,27.7,27.57,27.6,76400.0,20.4418,20.4862,20.39,20.4122,76400.0
2011-09-29 15:20:00,27.59,27.67,27.59,27.64,62200.0,20.4048,20.464,20.4048,20.4418,62200.0
2011-09-29 15:25:00,27.64,27.73,27.64,27.71,60100.0,20.4418,20.5084,20.4418,20.4936,60100.0
2011-09-29 15:30:00,27.71,27.84,27.69,27.78,68200.0,20.4936,20.5897,20.4788,20.5453,68200.0
2011-09-29 15:35:00,27.78,27.97,27.78,27.96,85500.0,20.5453,20.6859,20.5453,20.6785,85500.0
2011-09-29 15:40:00,27.96,27.99,27.89,27.94,81700.0,20.6785,20.7006,20.6267,20.6637,81700.0
2011-09-29 15:45:00,27.94,28.03,27.92,27.95,89800.0,20.6637,20.7302,20.6489,20.6711,89800.0
2011-09-29 15:50:00,27.96,28.04,27.95,27.96,116300.0,20.6785,20.7376,20.6711,20.6785,116300.0
2011-09-29 15:55:00,27.96,28.09,27.95,28.09,177000.0,20.6785,20.7746,20.6711,20.7746,177000.0
2011-09-30 09:30:00,27.89,28.01,27.85,28.01,37000.0,20.6267,20.7154,20.5971,20.7154,37000.0
2011-09-30 09:35:00,27.99,28.35,27.99,28.31,60100.0,20.7006,20.9669,20.7006,20.9373,60100.0
2011-09-30 09:40:00,28.32,28.66,28.32,28.6,45400.0,20.9447,21.1962,20.9447,21.1518,45400.0
2011-09-30 09:45:00,28.6,28.6,28.32,28.35,92800.0,21.1518,21.1518,20.9447,20.9669,92800.0
2011-09-30 09:50:00,28.35,28.46,28.32,28.46,31100.0,20.9669,21.0482,20.9447,21.0482,31100.0
2011-09-30 09:55:00,28.47,28.5,28.17,28.17,48300.0,21.0556,21.0778,20.8338,20.8338,48300.0
2011-09-30 10:00:00,28.17,28.23,28.1,28.21,55800.0,20.8338,20.8781,20.782,20.8634,55800.0
2011-09-30 10:05:00,28.21,28.44,28.21,28.41,44200.0,20.8634,21.0335,20.8634,21.0113,44200.0
2011-09-30 10:10:00,28.42,28.45,28.32,28.33,39100.0,21.0187,21.0408,20.9447,20.9521,39100.0
2011-09-30 10:15:00,28.33,28.47,28.33,28.46,41000.0,20.9521,21.0556,20.9521,21.0482,41000.0
2011-09-30 10:20:00,28.46,28.52,28.44,28.44,36900.0,21.0482,21.0926,21.0335,21.0335,36900.0
2011-09-30 10:25:00,28.45,28.49,28.36,28.37,45100.0,21.0408,21.0704,20.9743,20.9817,45100.0
2011-09-30 10:30:00,28.36,28.38,28.3,28.36,36000.0,20.9743,20.9891,20.9299,20.9743,36000.0
2011-09-30 10:35:00,28.34,28.38,28.21,28.22,20700.0,20.9595,20.9891,20.8634,20.8707,20700.0
2011-09-30 10:40:00,28.21,28.24,28.2,28.2,19900.0,20.8634,20.8855,20.856,20.856,19900.0
2011-09-30 10:45:00,28.19,28.21,28.13,28.16,23500.0,20.8486,20.8634,20.8042,20.8264,23500.0
2011-09-30 10:50:00,28.15,28.21,28.13,28.16,13100.0,20.819,20.8634,20.8042,20.8264,13100.0
2011-09-30 10:55:00,28.15,28.24,28.11,28.12,19900.0,20.819,20.8855,20.7894,20.7968,19900.0
2011-09-30 11:00:00,28.12,28.19,28.1,28.19,18500.0,20.7968,20.8486,20.782,20.8486,18500.0
2011-09-30 11:05:00,28.18,28.27,28.14,28.25,23000.0,20.8412,20.9077,20.8116,20.8929,23000.0
2011-09-30 11:10:00,28.26,28.31,28.23,28.29,14500.0,20.9003,20.9373,20.8781,20.9225,14500.0
2011-09-30 11:15:00,28.3,28.34,28.25,28.27,14800.0,20.9299,20.9595,20.8929,20.9077,14800.0
2011-09-30 11:20:00,28.27,28.36,28.25,28.27,44700.0,20.9077,20.9743,20.8929,20.9077,44700.0
2011-09-30 11:25:00,28.27,28.29,28.22,28.25,22100.0,20.9077,20.9225,20.8707,20.8929,22100.0
2011-09-30 11:30:00,28.24,28.3,28.23,28.3,19000.0,20.8855,20.9299,20.8781,20.9299,19000.0
2011-09-30 11:35:00,28.3,28.34,28.3,28.32,29800.0,20.9299,20.9595,20.9299,20.9447,29800.0
2011-09-30 11:40:00,28.32,28.37,28.29,28.33,11700.0,20.9447,20.9817,20.9225,20.9521,11700.0
2011-09-30 11:45:00,28.33,28.35,28.31,28.33,9500.0,20.9521,20.9669,20.9373,20.9521,9500.0
2011-09-30 11:50:00,28.34,28.34,28.26,28.27,9500.0,20.9595,20.9595,20.9003,20.9077,9500.0
2011-09-30 11:55:00,28.26,28.34,28.23,28.32,35900.0,20.9003,20.9595,20.8781,20.9447,35900.0
2011-09-30 12:00:00,28.32,28.36,28.32,28.35,25300.0,20.9447,20.9743,20.9447,20.9669,25300.0
2011-09-30 12:05:00,28.35,28.36,28.29,28.29,10100.0,20.9669,20.9743,20.9225,20.9225,10100.0
2011-09-30 12:10:00,28.28,28.3,28.26,28.29,11100.0,20.9151,20.9299,20.9003,20.9225,11100.0
2011-09-30 12:15:00,28.29,28.32,28.25,28.28,14100.0,20.9225,20.9447,20.8929,20.9151,14100.0
2011-09-30 12:20:00,28.28,28.31,28.28,28.3,9200.0,20.9151,20.9373,20.9151,20.9299,9200.0
2011-09-30 12:25:00,28.3,28.31,28.28,28.31,5800.0,20.9299,20.9373,20.9151,20.9373,5800.0
2011-09-30 12:30:00,28.29,28.31,28.27,28.29,13300.0,20.9225,20.9373,20.9077,20.9225,13300.0
2011-09-30 12:35:00,28.29,28.31,28.26,28.29,14900.0,20.9225,20.9373,20.9003,20.9225,14900.0
2011-09-30 12:40:00,28.29,28.31,28.28,28.31,6700.0,20.9225,20.9373,20.9151,20.9373,6700.0
2011-09-30 12:45:00,28.32,28.36,28.3,28.34,13500.0,20.9447,20.9743,20.9299,20.9595,13500.0
2011-09-30 12:50:00,28.35,28.36,28.33,28.35,6400.0,20.9669,20.9743,20.9521,20.9669,6400.0
2011-09-30 12:55:00,28.34,28.34,28.3,28.3,13600.0,20.9595,20.9595,20.9299,20.9299,13600.0
2011-09-30 13:00:00,28.3,28.3,28.24,28.26,23400.0,20.9299,20.9299,20.8855,20.9003,23400.0
2011-09-30 13:05:00,28.26,28.33,28.26,28.3,13600.0,20.9003,20.9521,20.9003,20.9299,13600.0
2011-09-30 13:10:00,28.3,28.38,28.3,28.36,24900.0,20.9299,20.9891,20.9299,20.9743,24900.0
2011-09-30 13:15:00,28.35,28.39,28.34,28.37,35100.0,20.9669,20.9965,20.9595,20.9817,35100.0
2011-09-30 13:20:00,28.36,28.37,28.31,28.33,34400.0,20.9743,20.9817,20.9373,20.9521,34400.0
2011-09-30 13:25:00,28.33,28.35,28.32,28.32,13600.0,20.9521,20.9669,20.9447,20.9447,13600.0
2011-09-30 13:30:00,28.32,28.39,28.31,28.38,20700.0,20.9447,20.9965,20.9373,20.9891,20700.0
2011-09-30 13:35:00,28.39,28.4,28.36,28.39,30800.0,20.9965,21.0039,20.9743,20.9965,30800.0
2011-09-30 13:40:00,28.39,28.39,28.33,28.37,14200.0,20.9965,20.9965,20.9521,20.9817,14200.0
2011-09-30 13:45:00,28.37,28.43,28.37,28.42,8700.0,20.9817,21.0261,20.9817,21.0187,8700.0
2011-09-30 13:50:00,28.42,28.42,28.38,28.39,17200.0,21.0187,21.0187,20.9891,20.9965,17200.0
2011-09-30 13:55:00,28.39,28.39,28.37,28.37,11300.0,20.9965,20.9965,20.9817,20.9817,11300.0
2011-09-30 14:00:00,28.37,28.4,28.35,28.39,38700.0,20.9817,21.0039,20.9669,20.9965,38700.0
2011-09-30 14:05:00,28.39,28.39,28.29,28.3,28000.0,20.9965,20.9965,20.9225,20.9299,28000.0
2011-09-30 14:10:00,28.29,28.3,28.25,28.26,11300.0,20.9225,20.9299,20.8929,20.9003,11300.0
2011-09-30 14:15:00,28.26,28.26,28.22,28.23,31600.0,20.9003,20.9003,20.8707,20.8781,31600.0
2011-09-30 14:20:00,28.22,28.22,28.16,28.18,41600.0,20.8707,20.8707,20.8264,20.8412,41600.0
2011-09-30 14:25:00,28.18,28.19,28.09,28.17,45700.0,20.8412,20.8486,20.7746,20.8338,45700.0
2011-09-30 14:30:00,28.17,28.26,28.14,28.23,22300.0,20.8338,20.9003,20.8116,20.8781,22300.0
2011-09-30 14:35:00,28.23,28.3,28.2,28.29,34100.0,20.8781,20.9299,20.856,20.9225,34100.0
2011-09-30 14:40:00,28.29,28.34,28.29,28.3,25000.0,20.9225,20.9595,20.9225,20.9299,25000.0
2011-09-30 14:45:00,28.3,28.3,28.22,28.24,15300.0,20.9299,20.9299,20.8707,20.8855,15300.0
2011-09-30 14:50:00,28.24,28.25,28.15,28.25,30100.0,20.8855,20.8929,20.819,20.8929,30100.0
2011-09-30 14:55:00,28.25,28.34,28.24,28.27,31900.0,20.8929,20.9595,20.8855,20.9077,31900.0
2011-09-30 15:00:00,28.28,28.28,28.18,28.22,58800.0,20.9151,20.9151,20.8412,20.8707,58800.0
2011-09-30 15:05:00,28.22,28.32,28.2,28.29,91600.0,20.8707,20.9447,20.856,20.9225,91600.0
2011-09-30 15:10:00,28.28,28.3,28.24,28.25,30900.0,20.9151,20.9299,20.8855,20.8929,30900.0
2011-09-30 15:15:00,28.25,28.28,28.2,28.25,31200.0,20.8929,20.9151,20.856,20.8929,31200.0
2011-09-30 15:20:00,28.24,28.29,28.23,28.23,32000.0,20.8855,20.9225,20.8781,20.8781,32000.0
2011-09-30 15:25:00,28.23,28.27,28.21,28.23,39200.0,20.8781,20.9077,20.8634,20.8781,39200.0
2011-09-30 15:30:00,28.24,28.3,28.2,28.24,48300.0,20.8855,20.9299,20.856,20.8855,48300.0
2011-09-30 15:35:00,28.24,28.25,28.18,28.22,75200.0,20.8855,20.8929,20.8412,20.8707,75200.0
2011-09-30 15:40:00,28.22,28.35,28.22,28.33,73100.0,20.8707,20.9669,20.8707,20.9521,73100.0
2011-09-30 15:45:00,28.32,28.32,28.16,28.16,86900.0,20.9447,20.9447,20.8264,20.8264,86900.0
2011-09-30 15:50:00,28.16,28.19,28.09,28.17,123300.0,20.8264,20.8486,20.7746,20.8338,123300.0
2011-09-30 15:55:00,28.15,28.16,28.06,28.08,201400.0,20.819,20.8264,20.7524,20.7672,201400.0
2011-10-03 09:30:00,27.84,27.86,27.75,27.83,43500.0,20.5897,20.6045,20.5231,20.5823,43500.0
2011-10-03 09:35:00,27.83,28.05,27.82,28.01,66700.0,20.5823,20.745,20.5749,20.7154,66700.0
2011-10-03 09:40:00,28.01,28.05,28.01,28.02,14800.0,20.7154,20.745,20.7154,20.7228,14800.0
2011-10-03 09:45:00,28.02,28.06,27.98,28.0,36400.0,20.7228,20.7524,20.6933,20.708,36400.0
2011-10-03 09:50:00,28.0,28.0,27.82,27.84,47400.0,20.708,20.708,20.5749,20.5897,47400.0
2011-10-03 09:55:00,27.84,27.88,27.82,27.84,9000.0,20.5897,20.6193,20.5749,20.5897,9000.0
2011-10-03 10:00:00,27.84,28.15,27.81,27.93,51000.0,20.5897,20.819,20.5675,20.6563,51000.0
2011-10-03 10:05:00,27.94,28.17,27.89,28.14,40800.0,20.6637,20.8338,20.6267,20.8116,40800.0
2011-10-03 10:10:00,28.13,28.19,28.1,28.12,23000.0,20.8042,20.8486,20.782,20.7968,23000.0
2011-10-03 10:15:00,28.12,28.16,28.04,28.05,29900.0,20.7968,20.8264,20.7376,20.745,29900.0
2011-10-03 10:20:00,28.05,28.07,27.99,28.02,51600.0,20.745,20.7598,20.7006,20.7228,51600.0
2011-10-03 10:25:00,28.03,28.09,27.99,28.04,22500.0,20.7302,20.7746,20.7006,20.7376,22500.0
2011-10-03 10:30:00,28.05,28.07,27.99,28.0,38700.0,20.745,20.7598,20.7006,20.708,38700.0
2011-10-03 10:35:00,28.0,28.01,27.94,27.99,35100.0,20.708,20.7154,20.6637,20.7006,35100.0
2011-10-03 10:40:00,27.98,28.01,27.86,27.93,18800.0,20.6933,20.7154,20.6045,20.6563,18800.0
2011-10-03 10:45:00,27.92,28.06,27.92,28.0,67900.0,20.6489,20.7524,20.6489,20.708,67900.0
2011-10-03 10:50:00,28.02,28.03,27.93,27.99,30000.0,20.7228,20.7302,20.6563,20.7006,30000.0
2011-10-03 10:55:00,27.99,28.02,27.94,27.96,21900.0,20.7006,20.7228,20.6637,20.6785,21900.0
2011-10-03 11:00:00,27.96,27.96,27.81,27.85,29700.0,20.6785,20.6785,20.5675,20.5971,29700.0
2011-10-03 11:05:00,27.85,27.96,27.8,27.96,30800.0,20.5971,20.6785,20.5601,20.6785,30800.0
2011-10-03 11:10:00,27.97,28.03,27.93,27.93,26700.0,20.6859,20.7302,20.6563,20.6563,26700.0
2011-10-03 11:15:00,27.94,28.02,27.94,28.02,38400.0,20.6637,20.7228,20.6637,20.7228,38400.0
2011-10-03 11:20:00,28.02,28.04,28.0,28.03,28500.0,20.7228,20.7376,20.708,20.7302,28500.0
2011-10-03 11:25:00,28.03,28.09,28.0,28.06,29700.0,20.7302,20.7746,20.708,20.7524,29700.0
2011-10-03 11:30:00,28.06,28.12,28.03,28.08,24200.0,20.7524,20.7968,20.7302,20.7672,24200.0
2011-10-03 11:35:00,28.08,28.09,28.02,28.05,14700.0,20.7672,20.7746,20.7228,20.745,14700.0
2011-10-03 11:40:00,28.04,28.05,27.95,27.95,38000.0,20.7376,20.745,20.6711,20.6711,38000.0
2011-10-03 11:45:00,27.96,27.96,27.9,27.9,15400.0,20.6785,20.6785,20.6341,20.6341,15400.0
2011-10-03 11:50:00,27.9,27.97,27.89,27.94,21200.0,20.6341,20.6859,20.6267,20.6637,21200.0
2011-10-03 11:55:00,27.95,27.98,27.93,27.93,12900.0,20.6711,20.6933,20.6563,20.6563,12900.0
2011-10-03 12:00:00,27.94,28.02,27.94,27.99,72600.0,20.6637,20.7228,20.6637,20.7006,72600.0
2011-10-03 12:05:00,27.99,28.02,27.99,28.0,28300.0,20.7006,20.7228,20.7006,20.708,28300.0
2011-10-03 12:10:00,28.01,28.01,27.96,27.97,83800.0,20.7154,20.7154,20.6785,20.6859,83800.0
2011-10-03 12:15:00,27.97,28.0,27.93,27.93,32300.0,20.6859,20.708,20.6563,20.6563,32300.0
2011-10-03 12:20:00,27.93,27.93,27.88,27.9,10000.0,20.6563,20.6563,20.6193,20.6341,10000.0
2011-10-03 12:25:00,27.9,27.92,27.85,27.87,13700.0,20.6341,20.6489,20.5971,20.6119,13700.0
2011-10-03 12:30:00,27.86,27.86,27.84,27.84,31100.0,20.6045,20.6045,20.5897,20.5897,31100.0
2011-10-03 12:35:00,27.84,27.9,27.83,27.89,30400.0,20.5897,20.6341,20.5823,20.6267,30400.0
2011-10-03 12:40:00,27.9,27.9,27.82,27.83,32200.0,20.6341,20.6341,20.5749,20.5823,32200.0
2011-10-03 12:45:00,27.83,27.84,27.74,27.74,23400.0,20.5823,20.5897,20.5158,20.5158,23400.0
2011-10-03 12:50:00,27.74,27.75,27.69,27.7,21100.0,20.5158,20.5231,20.4788,20.4862,21100.0
2011-10-03 12:55:00,27.69,27.7,27.69,27.7,12500.0,20.4788,20.4862,20.4788,20.4862,12500.0
2011-10-03 13:00:00,27.7,27.7,27.64,27.64,27300.0,20.4862,20.4862,20.4418,20.4418,27300.0
2011-10-03 13:05:00,27.64,27.66,27.64,27.66,15200.0,20.4418,20.4566,20.4418,20.4566,15200.0
2011-10-03 13:10:00,27.66,27.72,27.64,27.64,116000.0,20.4566,20.501,20.4418,20.4418,116000.0
2011-10-03 13:15:00,27.64,27.64,27.54,27.56,40700.0,20.4418,20.4418,20.3678,20.3826,40700.0
2011-10-03 13:20:00,27.56,27.56,27.52,27.55,17100.0,20.3826,20.3826,20.353,20.3752,17100.0
2011-10-03 13:25:00,27.55,27.58,27.52,27.57,29700.0,20.3752,20.3974,20.353,20.39,29700.0
2011-10-03 13:30:00,27.58,27.58,27.5,27.5,25900.0,20.3974,20.3974,20.3383,20.3383,25900.0
2011-10-03 13:35:00,27.5,27.5,27.37,27.39,28800.0,20.3383,20.3383,20.2421,20.2569,28800.0
2011-10-03 13:40:00,27.38,27.46,27.38,27.45,27800.0,20.2495,20.3087,20.2495,20.3013,27800.0
2011-10-03 13:45:00,27.45,27.45,27.37,27.41,33200.0,20.3013,20.3013,20.2421,20.2717,33200.0
2011-10-03 13:50:00,27.41,27.43,27.28,27.31,32700.0,20.2717,20.2865,20.1755,20.1977,32700.0
2011-10-03 13:55:00,27.32,27.33,27.27,27.3,53500.0,20.2051,20.2125,20.1682,20.1903,53500.0
2011-10-03 14:00:00,27.3,27.34,27.27,27.34,63400.0,20.1903,20.2199,20.1682,20.2199,63400.0
2011-10-03 14:05:00,27.34,27.41,27.33,27.37,48600.0,20.2199,20.2717,20.2125,20.2421,48600.0
2011-10-03 14:10:00,27.37,27.37,27.28,27.3,22100.0,20.2421,20.2421,20.1755,20.1903,22100.0
2011-10-03 14:15:00,27.29,27.29,27.22,27.22,26600.0,20.1829,20.1829,20.1312,20.1312,26600.0
2011-10-03 14:20:00,27.23,27.27,27.2,27.23,21000.0,20.1386,20.1682,20.1164,20.1386,21000.0
2011-10-03 14:25:00,27.24,27.29,27.2,27.22,71200.0,20.146,20.1829,20.1164,20.1312,71200.0
2011-10-03 14:30:00,27.22,27.3,27.2,27.26,46000.0,20.1312,20.1903,20.1164,20.1608,46000.0
2011-10-03 14:35:00,27.26,27.28,27.22,27.23,16100.0,20.1608,20.1755,20.1312,20.1386,16100.0
2011-10-03 14:40:00,27.22,27.26,27.2,27.26,33600.0,20.1312,20.1608,20.1164,20.1608,33600.0
2011-10-03 14:45:00,27.26,27.26,27.19,27.21,55600.0,20.1608,20.1608,20.109,20.1238,55600.0
2011-10-03 14:50:00,27.22,27.29,27.2,27.22,42500.0,20.1312,20.1829,20.1164,20.1312,42500.0
2011-10-03 14:55:00,27.22,27.31,27.2,27.31,34300.0,20.1312,20.1977,20.1164,20.1977,34300.0
2011-10-03 15:00:00,27.3,27.4,27.27,27.37,41800.0,20.1903,20.2643,20.1682,20.2421,41800.0
2011-10-03 15:05:00,27.37,27.46,27.33,27.33,45000.0,20.2421,20.3087,20.2125,20.2125,45000.0
2011-10-03 15:10:00,27.34,27.38,27.28,27.3,35700.0,20.2199,20.2495,20.1755,20.1903,35700.0
2011-10-03 15:15:00,27.3,27.34,27.28,27.31,50100.0,20.1903,20.2199,20.1755,20.1977,50100.0
2011-10-03 15:20:00,27.31,27.31,27.19,27.22,71200.0,20.1977,20.1977,20.109,20.1312,71200.0
2011-10-03 15:25:00,27.21,27.22,27.13,27.2,84100.0,20.1238,20.1312,20.0646,20.1164,84100.0
2011-10-03 15:30:00,27.2,27.24,27.17,27.21,116900.0,20.1164,20.146,20.0942,20.1238,116900.0
2011-10-03 15:35:00,27.21,27.22,27.15,27.16,141600.0,20.1238,20.1312,20.0794,20.0868,141600.0
2011-10-03 15:40:00,27.16,27.17,27.07,27.09,145300.0,20.0868,20.0942,20.0202,20.035,145300.0
2011-10-03 15:45:00,27.09,27.28,27.09,27.22,146800.0,20.035,20.1755,20.035,20.1312,146800.0
2011-10-03 15:50:00,27.22,27.23,27.07,27.07,150900.0,20.1312,20.1386,20.0202,20.0202,150900.0
2011-10-03 15:55:00,27.08,27.11,26.96,26.96,298100.0,20.0276,20.0498,19.9389,19.9389,298100.0
2011-10-04 09:30:00,26.6,26.72,26.42,26.47,49000.0,19.6726,19.7614,19.5395,19.5765,49000.0
2011-10-04 09:35:00,26.47,26.54,26.39,26.52,75600.0,19.5765,19.6283,19.5173,19.6135,75600.0
2011-10-04 09:40:00,26.53,26.61,26.47,26.49,42700.0,19.6209,19.68,19.5765,19.5913,42700.0
2011-10-04 09:45:00,26.49,26.61,26.48,26.57,31000.0,19.5913,19.68,19.5839,19.6505,31000.0
2011-10-04 09:50:00,26.57,26.61,26.43,26.47,31600.0,19.6505,19.68,19.5469,19.5765,31600.0
2011-10-04 09:55:00,26.47,26.49,26.38,26.4,31600.0,19.5765,19.5913,19.5099,19.5247,31600.0
2011-10-04 10:00:00,26.4,26.51,26.32,26.45,72800.0,19.5247,19.6061,19.4656,19.5617,72800.0
2011-10-04 10:05:00,26.45,26.62,26.39,26.57,111100.0,19.5617,19.6874,19.5173,19.6505,111100.0
2011-10-04 10:10:00,26.57,26.77,26.55,26.62,57400.0,19.6505,19.7984,19.6357,19.6874,57400.0
2011-10-04 10:15:00,26.62,26.8,26.59,26.76,75300.0,19.6874,19.8206,19.6652,19.791,75300.0
2011-10-04 10:20:00,26.77,26.78,26.59,26.59,43300.0,19.7984,19.8058,19.6652,19.6652,43300.0
2011-10-04 10:25:00,26.59,26.62,26.52,26.62,26700.0,19.6652,19.6874,19.6135,19.6874,26700.0
2011-10-04 10:30:00,26.62,26.7,26.6,26.61,37700.0,19.6874,19.7466,19.6726,19.68,37700.0
2011-10-04 10:35:00,26.61,26.68,26.56,26.67,24400.0,19.68,19.7318,19.6431,19.7244,24400.0
2011-10-04 10:40:00,26.69,26.84,26.67,26.83,53200.0,19.7392,19.8501,19.7244,19.8427,53200.0
2011-10-04 10:45:00,26.84,26.88,26.72,26.85,48700.0,19.8501,19.8797,19.7614,19.8575,48700.0
2011-10-04 10:50:00,26.86,26.89,26.71,26.74,33700.0,19.8649,19.8871,19.754,19.7762,33700.0
2011-10-04 10:55:00,26.76,26.8,26.73,26.76,46700.0,19.791,19.8206,19.7688,19.791,46700.0
2011-10-04 11:00:00,26.76,26.77,26.67,26.73,69200.0,19.791,19.7984,19.7244,19.7688,69200.0
2011-10-04 11:05:00,26.73,26.86,26.72,26.82,43900.0,19.7688,19.8649,19.7614,19.8353,43900.0
2011-10-04 11:10:00,26.82,26.86,26.78,26.78,23100.0,19.8353,19.8649,19.8058,19.8058,23100.0
2011-10-04 11:15:00,26.78,26.81,26.72,26.72,24700.0,19.8058,19.8279,19.7614,19.7614,24700.0
2011-10-04 11:20:00,26.71,26.76,26.68,26.69,26600.0,19.754,19.791,19.7318,19.7392,26600.0
2011-10-04 11:25:00,26.69,26.72,26.67,26.72,26200.0,19.7392,19.7614,19.7244,19.7614,26200.0
2011-10-04 11:30:00,26.73,26.73,26.62,26.64,22700.0,19.7688,19.7688,19.6874,19.7022,22700.0
2011-10-04 11:35:00,26.63,26.63,26.53,26.56,19400.0,19.6948,19.6948,19.6209,19.6431,19400.0
2011-10-04 11:40:00,26.55,26.63,26.55,26.63,11700.0,19.6357,19.6948,19.6357,19.6948,11700.0
2011-10-04 11:45:00,26.63,26.63,26.54,26.61,16800.0,19.6948,19.6948,19.6283,19.68,16800.0
2011-10-04 11:50:00,26.62,26.72,26.62,26.69,38300.0,19.6874,19.7614,19.6874,19.7392,38300.0
2011-10-04 11:55:00,26.68,26.71,26.61,26.65,41500.0,19.7318,19.754,19.68,19.7096,41500.0
2011-10-04 12:00:00,26.65,26.8,26.64,26.8,48900.0,19.7096,19.8206,19.7022,19.8206,48900.0
2011-10-04 12:05:00,26.81,26.82,26.7,26.72,46300.0,19.8279,19.8353,19.7466,19.7614,46300.0
2011-10-04 12:10:00,26.72,26.77,26.67,26.77,47100.0,19.7614,19.7984,19.7244,19.7984,47100.0
2011-10-04 12:15:00,26.77,26.78,26.64,26.66,45500.0,19.7984,19.8058,19.7022,19.717,45500.0
2011-10-04 12:20:00,26.65,26.72,26.62,26.68,46300.0,19.7096,19.7614,19.6874,19.7318,46300.0
2011-10-04 12:25:00,26.68,26.69,26.62,26.63,34100.0,19.7318,19.7392,19.6874,19.6948,34100.0
2011-10-04 12:30:00,26.62,26.65,26.62,26.62,17600.0,19.6874,19.7096,19.6874,19.6874,17600.0
2011-10-04 12:35:00,26.62,26.7,26.6,26.69,43500.0,19.6874,19.7466,19.6726,19.7392,43500.0
2011-10-04 12:40:00,26.69,26.74,26.68,26.74,39100.0,19.7392,19.7762,19.7318,19.7762,39100.0
2011-10-04 12:45:00,26.74,26.75,26.69,26.7,29700.0,19.7762,19.7836,19.7392,19.7466,29700.0
2011-10-04 12:50:00,26.7,26.79,26.69,26.78,35500.0,19.7466,19.8132,19.7392,19.8058,35500.0
2011-10-04 12:55:00,26.77,26.77,26.67,26.69,103800.0,19.7984,19.7984,19.7244,19.7392,103800.0
2011-10-04 13:00:00,26.7,26.73,26.66,26.66,38400.0,19.7466,19.7688,19.717,19.717,38400.0
2011-10-04 13:05:00,26.66,26.69,26.59,26.68,53300.0,19.717,19.7392,19.6652,19.7318,53300.0
2011-10-04 13:10:00,26.68,26.68,26.54,26.57,30000.0,19.7318,19.7318,19.6283,19.6505,30000.0
2011-10-04 13:15:00,26.58,26.66,26.58,26.59,23900.0,19.6578,19.717,19.6578,19.6652,23900.0
2011-10-04 13:20:00,26.59,26.65,26.57,26.65,23300.0,19.6652,19.7096,19.6505,19.7096,23300.0
2011-10-04 13:25:00,26.64,26.65,26.6,26.63,32700.0,19.7022,19.7096,19.6726,19.6948,32700.0
2011-10-04 13:30:00,26.63,26.7,26.63,26.66,56400.0,19.6948,19.7466,19.6948,19.717,56400.0
2011-10-04 13:35:00,26.65,26.67,26.58,26.58,40300.0,19.7096,19.7244,19.6578,19.6578,40300.0
2011-10-04 13:40:00,26.59,26.62,26.54,26.58,25300.0,19.6652,19.6874,19.6283,19.6578,25300.0
2011-10-04 13:45:00,26.58,26.59,26.48,26.57,54200.0,19.6578,19.6652,19.5839,19.6505,54200.0
2011-10-04 13:50:00,26.56,26.61,26.56,26.57,26500.0,19.6431,19.68,19.6431,19.6505,26500.0
2011-10-04 13:55:00,26.57,26.6,26.52,26.52,32200.0,19.6505,19.6726,19.6135,19.6135,32200.0
2011-10-04 14:00:00,26.52,26.63,26.52,26.59,30100.0,19.6135,19.6948,19.6135,19.6652,30100.0
2011-10-04 14:05:00,26.6,26.64,26.52,26.52,24000.0,19.6726,19.7022,19.6135,19.6135,24000.0
2011-10-04 14:10:00,26.53,26.53,26.47,26.51,41300.0,19.6209,19.6209,19.5765,19.6061,41300.0
2011-10-04 14:15:00,26.51,26.53,26.48,26.51,39800.0,19.6061,19.6209,19.5839,19.6061,39800.0
2011-10-04 14:20:00,26.5,26.58,26.48,26.56,33500.0,19.5987,19.6578,19.5839,19.6431,33500.0
2011-10-04 14:25:00,26.57,26.62,26.55,26.61,23400.0,19.6505,19.6874,19.6357,19.68,23400.0
2011-10-04 14:30:00,26.61,26.69,26.6,26.68,23600.0,19.68,19.7392,19.6726,19.7318,23600.0
2011-10-04 14:35:00,26.68,26.72,26.67,26.69,21200.0,19.7318,19.7614,19.7244,19.7392,21200.0
2011-10-04 14:40:00,26.69,26.69,26.57,26.63,44300.0,19.7392,19.7392,19.6505,19.6948,44300.0
2011-10-04 14:45:00,26.62,26.64,26.58,26.63,46000.0,19.6874,19.7022,19.6578,19.6948,46000.0
2011-10-04 14:50:00,26.64,26.64,26.5,26.52,43800.0,19.7022,19.7022,19.5987,19.6135,43800.0
2011-10-04 14:55:00,26.52,26.59,26.52,26.53,43800.0,19.6135,19.6652,19.6135,19.6209,43800.0
2011-10-04 15:00:00,26.54,26.64,26.54,26.59,31600.0,19.6283,19.7022,19.6283,19.6652,31600.0
2011-10-04 15:05:00,26.59,26.63,26.49,26.5,80500.0,19.6652,19.6948,19.5913,19.5987,80500.0
2011-10-04 15:10:00,26.51,26.58,26.49,26.53,70900.0,19.6061,19.6578,19.5913,19.6209,70900.0
2011-10-04 15:15:00,26.53,26.61,26.51,26.6,37700.0,19.6209,19.68,19.6061,19.6726,37700.0
2011-10-04 15:20:00,26.6,26.69,26.58,26.64,41400.0,19.6726,19.7392,19.6578,19.7022,41400.0
2011-10-04 15:25:00,26.65,26.75,26.64,26.68,68300.0,19.7096,19.7836,19.7022,19.7318,68300.0
2011-10-04 15:30:00,26.68,26.78,26.67,26.74,126900.0,19.7318,19.8058,19.7244,19.7762,126900.0
2011-10-04 15:35:00,26.73,26.8,26.7,26.75,130500.0,19.7688,19.8206,19.7466,19.7836,130500.0
2011-10-04 15:40:00,26.75,26.98,26.7,26.95,97100.0,19.7836,19.9537,19.7466,19.9315,97100.0
2011-10-04 15:45:00,26.96,27.09,26.89,27.03,123900.0,19.9389,20.035,19.8871,19.9907,123900.0
2011-10-04 15:50:00,27.04,27.12,27.01,27.1,103900.0,19.9981,20.0572,19.9759,20.0424,103900.0
2011-10-04 15:55:00,27.1,27.35,27.08,27.33,208800.0,20.0424,20.2273,20.0276,20.2125,208800.0
2011-10-05 09:30:00,27.62,27.64,27.27,27.43,40500.0,20.427,20.4418,20.1682,20.2865,40500.0
2011-10-05 09:35:00,27.42,27.44,27.32,27.42,56800.0,20.2791,20.2939,20.2051,20.2791,56800.0
2011-10-05 09:40:00,27.41,27.5,27.38,27.41,40800.0,20.2717,20.3383,20.2495,20.2717,40800.0
2011-10-05 09:45:00,27.41,27.49,27.38,27.44,33500.0,20.2717,20.3309,20.2495,20.2939,33500.0
2011-10-05 09:50:00,27.44,27.48,27.29,27.37,40400.0,20.2939,20.3235,20.1829,20.2421,40400.0
2011-10-05 09:55:00,27.37,27.39,27.32,27.32,24100.0,20.2421,20.2569,20.2051,20.2051,24100.0
2011-10-05 10:00:00,27.31,27.44,27.3,27.43,56200.0,20.1977,20.2939,20.1903,20.2865,56200.0
2011-10-05 10:05:00,27.43,27.46,27.35,27.35,37500.0,20.2865,20.3087,20.2273,20.2273,37500.0
2011-10-05 10:10:00,27.35,27.41,27.35,27.41,25200.0,20.2273,20.2717,20.2273,20.2717,25200.0
2011-10-05 10:15:00,27.42,27.43,27.31,27.33,35000.0,20.2791,20.2865,20.1977,20.2125,35000.0
2011-10-05 10:20:00,27.36,27.45,27.32,27.43,38600.0,20.2347,20.3013,20.2051,20.2865,38600.0
2011-10-05 10:25:00,27.42,27.44,27.37,27.38,39700.0,20.2791,20.2939,20.2421,20.2495,39700.0
2011-10-05 10:30:00,27.39,27.52,27.38,27.51,40600.0,20.2569,20.353,20.2495,20.3457,40600.0
2011-10-05 10:35:00,27.52,27.63,27.51,27.59,31800.0,20.353,20.4344,20.3457,20.4048,31800.0
2011-10-05 10:40:00,27.61,27.67,27.58,27.64,36000.0,20.4196,20.464,20.3974,20.4418,36000.0
2011-10-05 10:45:00,27.64,27.67,27.59,27.64,51000.0,20.4418,20.464,20.4048,20.4418,51000.0
2011-10-05 10:50:00,27.65,27.69,27.61,27.68,27900.0,20.4492,20.4788,20.4196,20.4714,27900.0
2011-10-05 10:55:00,27.68,27.74,27.66,27.7,12200.0,20.4714,20.5158,20.4566,20.4862,12200.0
2011-10-05 11:00:00,27.7,27.71,27.65,27.69,18400.0,20.4862,20.4936,20.4492,20.4788,18400.0
2011-10-05 11:05:00,27.68,27.71,27.6,27.62,16400.0,20.4714,20.4936,20.4122,20.427,16400.0
2011-10-05 11:10:00,27.61,27.64,27.57,27.57,12900.0,20.4196,20.4418,20.39,20.39,12900.0
2011-10-05 11:15:00,27.57,27.58,27.51,27.52,6100.0,20.39,20.3974,20.3457,20.353,6100.0
2011-10-05 11:20:00,27.53,27.58,27.52,27.58,5400.0,20.3604,20.3974,20.353,20.3974,5400.0
2011-10-05 11:25:00,27.57,27.59,27.54,27.55,10900.0,20.39,20.4048,20.3678,20.3752,10900.0
2011-10-05 11:30:00,27.54,27.61,27.54,27.56,26400.0,20.3678,20.4196,20.3678,20.3826,26400.0
2011-10-05 11:35:00,27.57,27.61,27.55,27.55,10100.0,20.39,20.4196,20.3752,20.3752,10100.0
2011-10-05 11:40:00,27.55,27.55,27.49,27.49,13800.0,20.3752,20.3752,20.3309,20.3309,13800.0
2011-10-05 11:45:00,27.51,27.55,27.47,27.48,24000.0,20.3457,20.3752,20.3161,20.3235,24000.0
2011-10-05 11:50:00,27.48,27.51,27.45,27.49,30700.0,20.3235,20.3457,20.3013,20.3309,30700.0
2011-10-05 11:55:00,27.5,27.53,27.47,27.48,32000.0,20.3383,20.3604,20.3161,20.3235,32000.0
2011-10-05 12:00:00,27.48,27.51,27.41,27.41,25900.0,20.3235,20.3457,20.2717,20.2717,25900.0
2011-10-05 12:05:00,27.41,27.44,27.36,27.36,11400.0,20.2717,20.2939,20.2347,20.2347,11400.0
2011-10-05 12:10:00,27.36,27.39,27.34,27.37,15500.0,20.2347,20.2569,20.2199,20.2421,15500.0
2011-10-05 12:15:00,27.38,27.39,27.31,27.32,18500.0,20.2495,20.2569,20.1977,20.2051,18500.0
2011-10-05 12:20:00,27.32,27.35,27.3,27.32,25300.0,20.2051,20.2273,20.1903,20.2051,25300.0
2011-10-05 12:25:00,27.32,27.34,27.28,27.29,17100.0,20.2051,20.2199,20.1755,20.1829,17100.0
2011-10-05 12:30:00,27.29,27.32,27.27,27.32,10500.0,20.1829,20.2051,20.1682,20.2051,10500.0
2011-10-05 12:35:00,27.33,27.34,27.27,27.27,14400.0,20.2125,20.2199,20.1682,20.1682,14400.0
2011-10-05 12:40:00,27.27,27.32,27.25,27.25,26800.0,20.1682,20.2051,20.1534,20.1534,26800.0
2011-10-05 12:45:00,27.24,27.29,27.19,27.27,26700.0,20.146,20.1829,20.109,20.1682,26700.0
2011-10-05 12:50:00,27.27,27.34,27.27,27.32,9600.0,20.1682,20.2199,20.1682,20.2051,9600.0
2011-10-05 12:55:00,27.33,27.33,27.27,27.3,13100.0,20.2125,20.2125,20.1682,20.1903,13100.0
2011-10-05 13:00:00,27.31,27.36,27.3,27.34,10100.0,20.1977,20.2347,20.1903,20.2199,10100.0
2011-10-05 13:05:00,27.34,27.4,27.34,27.37,12000.0,20.2199,20.2643,20.2199,20.2421,12000.0
2011-10-05 13:10:00,27.37,27.37,27.29,27.31,23900.0,20.2421,20.2421,20.1829,20.1977,23900.0
2011-10-05 13:15:00,27.31,27.38,27.3,27.34,27300.0,20.1977,20.2495,20.1903,20.2199,27300.0
2011-10-05 13:20:00,27.34,27.42,27.34,27.38,25200.0,20.2199,20.2791,20.2199,20.2495,25200.0
2011-10-05 13:25:00,27.39,27.44,27.37,27.42,6800.0,20.2569,20.2939,20.2421,20.2791,6800.0
2011-10-05 13:30:00,27.42,27.47,27.41,27.46,17700.0,20.2791,20.3161,20.2717,20.3087,17700.0
2011-10-05 13:35:00,27.46,27.47,27.37,27.39,10300.0,20.3087,20.3161,20.2421,20.2569,10300.0
2011-10-05 13:40:00,27.4,27.46,27.39,27.43,12600.0,20.2643,20.3087,20.2569,20.2865,12600.0
2011-10-05 13:45:00,27.43,27.49,27.43,27.48,11800.0,20.2865,20.3309,20.2865,20.3235,11800.0
2011-10-05 13:50:00,27.47,27.53,27.45,27.51,18700.0,20.3161,20.3604,20.3013,20.3457,18700.0
2011-10-05 13:55:00,27.51,27.53,27.48,27.52,9100.0,20.3457,20.3604,20.3235,20.353,9100.0
2011-10-05 14:00:00,27.51,27.54,27.49,27.52,21400.0,20.3457,20.3678,20.3309,20.353,21400.0
2011-10-05 14:05:00,27.52,27.52,27.45,27.46,19400.0,20.353,20.353,20.3013,20.3087,19400.0
2011-10-05 14:10:00,27.46,27.5,27.45,27.5,16500.0,20.3087,20.3383,20.3013,20.3383,16500.0
2011-10-05 14:15:00,27.5,27.54,27.49,27.52,19400.0,20.3383,20.3678,20.3309,20.353,19400.0
2011-10-05 14:20:00,27.52,27.54,27.47,27.5,17100.0,20.353,20.3678,20.3161,20.3383,17100.0
2011-10-05 14:25:00,27.5,27.53,27.48,27.5,40600.0,20.3383,20.3604,20.3235,20.3383,40600.0
2011-10-05 14:30:00,27.5,27.5,27.4,27.41,28600.0,20.3383,20.3383,20.2643,20.2717,28600.0
2011-10-05 14:35:00,27.42,27.43,27.35,27.37,16800.0,20.2791,20.2865,20.2273,20.2421,16800.0
2011-10-05 14:40:00,27.37,27.43,27.37,27.43,16700.0,20.2421,20.2865,20.2421,20.2865,16700.0
2011-10-05 14:45:00,27.43,27.51,27.43,27.49,48900.0,20.2865,20.3457,20.2865,20.3309,48900.0
2011-10-05 14:50:00,27.49,27.54,27.49,27.53,34500.0,20.3309,20.3678,20.3309,20.3604,34500.0
2011-10-05 14:55:00,27.53,27.54,27.5,27.51,16900.0,20.3604,20.3678,20.3383,20.3457,16900.0
2011-10-05 15:00:00,27.51,27.53,27.44,27.48,43500.0,20.3457,20.3604,20.2939,20.3235,43500.0
2011-10-05 15:05:00,27.48,27.53,27.45,27.48,29500.0,20.3235,20.3604,20.3013,20.3235,29500.0
2011-10-05 15:10:00,27.48,27.54,27.47,27.54,29400.0,20.3235,20.3678,20.3161,20.3678,29400.0
2011-10-05 15:15:00,27.55,27.59,27.51,27.57,41500.0,20.3752,20.4048,20.3457,20.39,41500.0
2011-10-05 15:20:00,27.57,27.58,27.44,27.46,46100.0,20.39,20.3974,20.2939,20.3087,46100.0
2011-10-05 15:25:00,27.46,27.58,27.46,27.53,73600.0,20.3087,20.3974,20.3087,20.3604,73600.0
2011-10-05 15:30:00,27.54,27.67,27.54,27.67,38800.0,20.3678,20.464,20.3678,20.464,38800.0
2011-10-05 15:35:00,27.66,27.73,27.63,27.73,27000.0,20.4566,20.5084,20.4344,20.5084,27000.0
2011-10-05 15:40:00,27.72,27.75,27.7,27.75,60400.0,20.501,20.5231,20.4862,20.5231,60400.0
2011-10-05 15:45:00,27.75,27.76,27.62,27.64,71500.0,20.5231,20.5305,20.427,20.4418,71500.0
2011-10-05 15:50:00,27.64,27.71,27.64,27.69,66600.0,20.4418,20.4936,20.4418,20.4788,66600.0
2011-10-05 15:55:00,27.69,27.71,27.66,27.69,88600.0,20.4788,20.4936,20.4566,20.4788,88600.0
2011-10-06 09:30:00,27.71,27.71,27.65,27.7,15400.0,20.4936,20.4936,20.4492,20.4862,15400.0
2011-10-06 09:35:00,27.7,27.76,27.63,27.71,52000.0,20.4862,20.5305,20.4344,20.4936,52000.0
2011-10-06 09:40:00,27.69,27.8,27.67,27.74,62200.0,20.4788,20.5601,20.464,20.5158,62200.0
2011-10-06 09:45:00,27.75,27.77,27.59,27.59,60900.0,20.5231,20.5379,20.4048,20.4048,60900.0
2011-10-06 09:50:00,27.6,27.61,27.46,27.54,34100.0,20.4122,20.4196,20.3087,20.3678,34100.0
2011-10-06 09:55:00,27.54,27.54,27.4,27.46,42100.0,20.3678,20.3678,20.2643,20.3087,42100.0
2011-10-06 10:00:00,27.45,27.57,27.37,27.57,53500.0,20.3013,20.39,20.2421,20.39,53500.0
2011-10-06 10:05:00,27.56,27.64,27.56,27.62,20700.0,20.3826,20.4418,20.3826,20.427,20700.0
2011-10-06 10:10:00,27.62,27.7,27.6,27.68,41000.0,20.427,20.4862,20.4122,20.4714,41000.0
2011-10-06 10:15:00,27.68,27.68,27.63,27.66,23900.0,20.4714,20.4714,20.4344,20.4566,23900.0
2011-10-06 10:20:00,27.68,27.72,27.67,27.71,31600.0,20.4714,20.501,20.464,20.4936,31600.0
2011-10-06 10:25:00,27.71,27.72,27.63,27.66,14800.0,20.4936,20.501,20.4344,20.4566,14800.0
2011-10-06 10:30:00,27.66,27.76,27.64,27.76,28500.0,20.4566,20.5305,20.4418,20.5305,28500.0
2011-10-06 10:35:00,27.76,27.78,27.68,27.7,40400.0,20.5305,20.5453,20.4714,20.4862,40400.0
2011-10-06 10:40:00,27.69,27.7,27.66,27.69,31800.0,20.4788,20.4862,20.4566,20.4788,31800.0
2011-10-06 10:45:00,27.7,27.72,27.65,27.66,26500.0,20.4862,20.501,20.4492,20.4566,26500.0
2011-10-06 10:50:00,27.67,27.7,27.65,27.68,22700.0,20.464,20.4862,20.4492,20.4714,22700.0
2011-10-06 10:55:00,27.7,27.72,27.6,27.62,14200.0,20.4862,20.501,20.4122,20.427,14200.0
2011-10-06 11:00:00,27.62,27.72,27.61,27.7,26800.0,20.427,20.501,20.4196,20.4862,26800.0
2011-10-06 11:05:00,27.69,27.76,27.68,27.76,42600.0,20.4788,20.5305,20.4714,20.5305,42600.0
2011-10-06 11:10:00,27.75,27.8,27.72,27.8,22800.0,20.5231,20.5601,20.501,20.5601,22800.0
2011-10-06 11:15:00,27.79,27.82,27.75,27.75,17200.0,20.5527,20.5749,20.5231,20.5231,17200.0
2011-10-06 11:20:00,27.75,27.78,27.67,27.69,16000.0,20.5231,20.5453,20.464,20.4788,16000.0
2011-10-06 11:25:00,27.69,27.8,27.69,27.8,17800.0,20.4788,20.5601,20.4788,20.5601,17800.0
2011-10-06 11:30:00,27.79,27.84,27.78,27.8,27500.0,20.5527,20.5897,20.5453,20.5601,27500.0
2011-10-06 11:35:00,27.79,27.85,27.75,27.84,20700.0,20.5527,20.5971,20.5231,20.5897,20700.0
2011-10-06 11:40:00,27.84,27.9,27.82,27.9,16600.0,20.5897,20.6341,20.5749,20.6341,16600.0
2011-10-06 11:45:00,27.91,27.92,27.81,27.81,30500.0,20.6415,20.6489,20.5675,20.5675,30500.0
2011-10-06 11:50:00,27.81,27.81,27.77,27.78,15400.0,20.5675,20.5675,20.5379,20.5453,15400.0
2011-10-06 11:55:00,27.78,27.81,27.75,27.77,17500.0,20.5453,20.5675,20.5231,20.5379,17500.0
2011-10-06 12:00:00,27.78,27.83,27.78,27.82,21700.0,20.5453,20.5823,20.5453,20.5749,21700.0
2011-10-06 12:05:00,27.82,27.82,27.75,27.75,51800.0,20.5749,20.5749,20.5231,20.5231,51800.0
2011-10-06 12:10:00,27.76,27.83,27.75,27.81,13200.0,20.5305,20.5823,20.5231,20.5675,13200.0
2011-10-06 12:15:00,27.82,27.85,27.78,27.83,21000.0,20.5749,20.5971,20.5453,20.5823,21000.0
2011-10-06 12:20:00,27.82,27.86,27.81,27.83,13500.0,20.5749,20.6045,20.5675,20.5823,13500.0
2011-10-06 12:25:00,27.83,27.83,27.78,27.78,14600.0,20.5823,20.5823,20.5453,20.5453,14600.0
2011-10-06 12:30:00,27.79,27.82,27.77,27.77,16300.0,20.5527,20.5749,20.5379,20.5379,16300.0
2011-10-06 12:35:00,27.78,27.82,27.77,27.77,10200.0,20.5453,20.5749,20.5379,20.5379,10200.0
2011-10-06 12:40:00,27.78,27.8,27.77,27.78,25900.0,20.5453,20.5601,20.5379,20.5453,25900.0
2011-10-06 12:45:00,27.78,27.78,27.73,27.78,13300.0,20.5453,20.5453,20.5084,20.5453,13300.0
2011-10-06 12:50:00,27.78,27.78,27.72,27.72,31400.0,20.5453,20.5453,20.501,20.501,31400.0
2011-10-06 12:55:00,27.72,27.75,27.68,27.7,32700.0,20.501,20.5231,20.4714,20.4862,32700.0
2011-10-06 13:00:00,27.69,27.73,27.69,27.71,20000.0,20.4788,20.5084,20.4788,20.4936,20000.0
2011-10-06 13:05:00,27.72,27.8,27.71,27.79,25600.0,20.501,20.5601,20.4936,20.5527,25600.0
2011-10-06 13:10:00,27.8,27.85,27.78,27.85,9900.0,20.5601,20.5971,20.5453,20.5971,9900.0
2011-10-06 13:15:00,27.86,27.86,27.81,27.81,12700.0,20.6045,20.6045,20.5675,20.5675,12700.0
2011-10-06 13:20:00,27.82,27.86,27.79,27.84,13800.0,20.5749,20.6045,20.5527,20.5897,13800.0
2011-10-06 13:25:00,27.85,27.86,27.74,27.79,24400.0,20.5971,20.6045,20.5158,20.5527,24400.0
2011-10-06 13:30:00,27.79,27.84,27.78,27.82,25800.0,20.5527,20.5897,20.5453,20.5749,25800.0
2011-10-06 13:35:00,27.82,27.83,27.76,27.81,23500.0,20.5749,20.5823,20.5305,20.5675,23500.0
2011-10-06 13:40:00,27.8,27.86,27.77,27.79,21600.0,20.5601,20.6045,20.5379,20.5527,21600.0
2011-10-06 13:45:00,27.8,27.86,27.79,27.83,15700.0,20.5601,20.6045,20.5527,20.5823,15700.0
2011-10-06 13:50:00,27.84,27.87,27.82,27.83,14000.0,20.5897,20.6119,20.5749,20.5823,14000.0
2011-10-06 13:55:00,27.83,27.85,27.8,27.85,13800.0,20.5823,20.5971,20.5601,20.5971,13800.0
2011-10-06 14:00:00,27.84,27.88,27.8,27.88,25500.0,20.5897,20.6193,20.5601,20.6193,25500.0
2011-10-06 14:05:00,27.89,27.92,27.88,27.9,20300.0,20.6267,20.6489,20.6193,20.6341,20300.0
2011-10-06 14:10:00,27.9,27.95,27.89,27.94,9400.0,20.6341,20.6711,20.6267,20.6637,9400.0
2011-10-06 14:15:00,27.93,27.96,27.91,27.96,14300.0,20.6563,20.6785,20.6415,20.6785,14300.0
2011-10-06 14:20:00,27.95,27.98,27.93,27.95,19900.0,20.6711,20.6933,20.6563,20.6711,19900.0
2011-10-06 14:25:00,27.95,27.97,27.93,27.94,13700.0,20.6711,20.6859,20.6563,20.6637,13700.0
2011-10-06 14:30:00,27.94,27.95,27.84,27.84,18900.0,20.6637,20.6711,20.5897,20.5897,18900.0
2011-10-06 14:35:00,27.84,27.85,27.81,27.81,15300.0,20.5897,20.5971,20.5675,20.5675,15300.0
2011-10-06 14:40:00,27.81,27.86,27.79,27.86,17400.0,20.5675,20.6045,20.5527,20.6045,17400.0
2011-10-06 14:45:00,27.86,27.87,27.81,27.81,29800.0,20.6045,20.6119,20.5675,20.5675,29800.0
2011-10-06 14:50:00,27.82,27.84,27.78,27.84,17600.0,20.5749,20.5897,20.5453,20.5897,17600.0
2011-10-06 14:55:00,27.83,27.87,27.82,27.86,21200.0,20.5823,20.6119,20.5749,20.6045,21200.0
2011-10-06 15:00:00,27.86,27.87,27.8,27.84,45400.0,20.6045,20.6119,20.5601,20.5897,45400.0
2011-10-06 15:05:00,27.84,27.87,27.83,27.87,27100.0,20.5897,20.6119,20.5823,20.6119,27100.0
2011-10-06 15:10:00,27.87,27.91,27.81,27.82,17800.0,20.6119,20.6415,20.5675,20.5749,17800.0
2011-10-06 15:15:00,27.81,27.85,27.78,27.79,30600.0,20.5675,20.5971,20.5453,20.5527,30600.0
2011-10-06 15:20:00,27.79,27.84,27.77,27.8,38400.0,20.5527,20.5897,20.5379,20.5601,38400.0
2011-10-06 15:25:00,27.81,27.86,27.8,27.8,33300.0,20.5675,20.6045,20.5601,20.5601,33300.0
2011-10-06 15:30:00,27.79,27.9,27.77,27.84,32600.0,20.5527,20.6341,20.5379,20.5897,32600.0
2011-10-06 15:35:00,27.84,27.93,27.81,27.92,52700.0,20.5897,20.6563,20.5675,20.6489,52700.0
2011-10-06 15:40:00,27.91,28.04,27.9,28.03,87800.0,20.6415,20.7376,20.6341,20.7302,87800.0
2011-10-06 15:45:00,28.02,28.04,27.97,27.99,77000.0,20.7228,20.7376,20.6859,20.7006,77000.0
2011-10-06 15:50:00,28.0,28.04,27.99,28.01,83600.0,20.708,20.7376,20.7006,20.7154,83600.0
2011-10-06 15:55:00,28.01,28.12,28.0,28.1,191000.0,20.7154,20.7968,20.708,20.782,191000.0
2011-10-07 09:30:00,28.32,28.38,28.26,28.31,32200.0,20.9447,20.9891,20.9003,20.9373,32200.0
2011-10-07 09:35:00,28.31,28.43,28.3,28.39,49400.0,20.9373,21.0261,20.9299,20.9965,49400.0
2011-10-07 09:40:00,28.39,28.39,28.26,28.31,34000.0,20.9965,20.9965,20.9003,20.9373,34000.0
2011-10-07 09:45:00,28.31,28.34,28.25,28.26,25300.0,20.9373,20.9595,20.8929,20.9003,25300.0
2011-10-07 09:50:00,28.26,28.32,28.2,28.27,33200.0,20.9003,20.9447,20.856,20.9077,33200.0
2011-10-07 09:55:00,28.26,28.32,28.26,28.3,15800.0,20.9003,20.9447,20.9003,20.9299,15800.0
2011-10-07 10:00:00,28.3,28.31,28.16,28.27,24100.0,20.9299,20.9373,20.8264,20.9077,24100.0
2011-10-07 10:05:00,28.25,28.27,28.21,28.21,23500.0,20.8929,20.9077,20.8634,20.8634,23500.0
2011-10-07 10:10:00,28.21,28.34,28.19,28.31,26600.0,20.8634,20.9595,20.8486,20.9373,26600.0
2011-10-07 10:15:00,28.31,28.42,28.3,28.41,26800.0,20.9373,21.0187,20.9299,21.0113,26800.0
2011-10-07 10:20:00,28.41,28.43,28.34,28.4,38000.0,21.0113,21.0261,20.9595,21.0039,38000.0
2011-10-07 10:25:00,28.41,28.43,28.38,28.39,27000.0,21.0113,21.0261,20.9891,20.9965,27000.0
2011-10-07 10:30:00,28.38,28.4,28.34,28.37,23100.0,20.9891,21.0039,20.9595,20.9817,23100.0
2011-10-07 10:35:00,28.38,28.42,28.32,28.39,29000.0,20.9891,21.0187,20.9447,20.9965,29000.0
2011-10-07 10:40:00,28.4,28.49,28.37,28.44,54800.0,21.0039,21.0704,20.9817,21.0335,54800.0
2011-10-07 10:45:00,28.44,28.48,28.37,28.39,43000.0,21.0335,21.063,20.9817,20.9965,43000.0
2011-10-07 10:50:00,28.38,28.43,28.36,28.36,23900.0,20.9891,21.0261,20.9743,20.9743,23900.0
2011-10-07 10:55:00,28.35,28.36,28.27,28.28,10800.0,20.9669,20.9743,20.9077,20.9151,10800.0
2011-10-07 11:00:00,28.27,28.29,28.25,28.27,14300.0,20.9077,20.9225,20.8929,20.9077,14300.0
2011-10-07 11:05:00,28.28,28.29,28.25,28.27,13100.0,20.9151,20.9225,20.8929,20.9077,13100.0
2011-10-07 11:10:00,28.27,28.28,28.17,28.17,26300.0,20.9077,20.9151,20.8338,20.8338,26300.0
2011-10-07 11:15:00,28.18,28.22,28.17,28.19,18800.0,20.8412,20.8707,20.8338,20.8486,18800.0
2011-10-07 11:20:00,28.18,28.23,28.14,28.23,26800.0,20.8412,20.8781,20.8116,20.8781,26800.0
2011-10-07 11:25:00,28.24,28.29,28.24,28.29,9900.0,20.8855,20.9225,20.8855,20.9225,9900.0
2011-10-07 11:30:00,28.28,28.31,28.26,28.28,13900.0,20.9151,20.9373,20.9003,20.9151,13900.0
2011-10-07 11:35:00,28.27,28.28,28.25,28.26,20100.0,20.9077,20.9151,20.8929,20.9003,20100.0
2011-10-07 11:40:00,28.25,28.31,28.25,28.28,13200.0,20.8929,20.9373,20.8929,20.9151,13200.0
2011-10-07 11:45:00,28.28,28.31,28.24,28.24,7700.0,20.9151,20.9373,20.8855,20.8855,7700.0
2011-10-07 11:50:00,28.25,28.3,28.25,28.3,10100.0,20.8929,20.9299,20.8929,20.9299,10100.0
2011-10-07 11:55:00,28.31,28.35,28.29,28.35,16100.0,20.9373,20.9669,20.9225,20.9669,16100.0
2011-10-07 12:00:00,28.36,28.36,28.19,28.28,75300.0,20.9743,20.9743,20.8486,20.9151,75300.0
2011-10-07 12:05:00,28.28,28.33,28.25,28.28,33000.0,20.9151,20.9521,20.8929,20.9151,33000.0
2011-10-07 12:10:00,28.28,28.29,28.17,28.22,39000.0,20.9151,20.9225,20.8338,20.8707,39000.0
2011-10-07 12:15:00,28.23,28.24,28.05,28.05,46400.0,20.8781,20.8855,20.745,20.745,46400.0
2011-10-07 12:20:00,28.07,28.12,27.99,28.04,36100.0,20.7598,20.7968,20.7006,20.7376,36100.0
2011-10-07 12:25:00,28.04,28.12,28.01,28.12,57200.0,20.7376,20.7968,20.7154,20.7968,57200.0
2011-10-07 12:30:00,28.11,28.11,28.03,28.09,44400.0,20.7894,20.7894,20.7302,20.7746,44400.0
2011-10-07 12:35:00,28.09,28.14,28.04,28.06,22200.0,20.7746,20.8116,20.7376,20.7524,22200.0
2011-10-07 12:40:00,28.08,28.09,27.98,28.01,44500.0,20.7672,20.7746,20.6933,20.7154,44500.0
2011-10-07 12:45:00,27.99,28.09,27.99,28.06,19000.0,20.7006,20.7746,20.7006,20.7524,19000.0
2011-10-07 12:50:00,28.06,28.08,27.98,28.01,26300.0,20.7524,20.7672,20.6933,20.7154,26300.0
2011-10-07 12:55:00,28.01,28.03,27.98,28.0,12400.0,20.7154,20.7302,20.6933,20.708,12400.0
2011-10-07 13:00:00,28.0,28.04,28.0,28.02,16500.0,20.708,20.7376,20.708,20.7228,16500.0
2011-10-07 13:05:00,28.03,28.03,27.96,27.97,7100.0,20.7302,20.7302,20.6785,20.6859,7100.0
2011-10-07 13:10:00,27.99,28.05,27.98,28.04,24000.0,20.7006,20.745,20.6933,20.7376,24000.0
2011-10-07 13:15:00,28.04,28.07,28.03,28.03,8200.0,20.7376,20.7598,20.7302,20.7302,8200.0
2011-10-07 13:20:00,28.03,28.08,28.02,28.08,13500.0,20.7302,20.7672,20.7228,20.7672,13500.0
2011-10-07 13:25:00,28.08,28.11,28.05,28.05,14300.0,20.7672,20.7894,20.745,20.745,14300.0
2011-10-07 13:30:00,28.04,28.05,28.02,28.03,7300.0,20.7376,20.745,20.7228,20.7302,7300.0
2011-10-07 13:35:00,28.03,28.04,28.0,28.02,8800.0,20.7302,20.7376,20.708,20.7228,8800.0
2011-10-07 13:40:00,28.02,28.03,27.98,28.0,15800.0,20.7228,20.7302,20.6933,20.708,15800.0
2011-10-07 13:45:00,28.0,28.06,28.0,28.06,12000.0,20.708,20.7524,20.708,20.7524,12000.0
2011-10-07 13:50:00,28.06,28.07,28.04,28.06,7200.0,20.7524,20.7598,20.7376,20.7524,7200.0
2011-10-07 13:55:00,28.07,28.14,28.05,28.12,10300.0,20.7598,20.8116,20.745,20.7968,10300.0
2011-10-07 14:00:00,28.13,28.14,28.11,28.12,13900.0,20.8042,20.8116,20.7894,20.7968,13900.0
2011-10-07 14:05:00,28.13,28.13,28.07,28.08,10300.0,20.8042,20.8042,20.7598,20.7672,10300.0
2011-10-07 14:10:00,28.09,28.1,28.04,28.06,10400.0,20.7746,20.782,20.7376,20.7524,10400.0
2011-10-07 14:15:00,28.06,28.14,28.05,28.13,38400.0,20.7524,20.8116,20.745,20.8042,38400.0
2011-10-07 14:20:00,28.14,28.21,28.14,28.17,25600.0,20.8116,20.8634,20.8116,20.8338,25600.0
2011-10-07 14:25:00,28.17,28.23,28.12,28.12,37200.0,20.8338,20.8781,20.7968,20.7968,37200.0
2011-10-07 14:30:00,28.13,28.19,28.12,28.18,48900.0,20.8042,20.8486,20.7968,20.8412,48900.0
2011-10-07 14:35:00,28.18,28.23,28.18,28.2,21300.0,20.8412,20.8781,20.8412,20.856,21300.0
2011-10-07 14:40:00,28.2,28.21,28.15,28.15,36600.0,20.856,20.8634,20.819,20.819,36600.0
2011-10-07 14:45:00,28.16,28.23,28.16,28.2,36200.0,20.8264,20.8781,20.8264,20.856,36200.0
2011-10-07 14:50:00,28.21,28.24,28.1,28.11,235500.0,20.8634,20.8855,20.782,20.7894,235500.0
2011-10-07 14:55:00,28.11,28.2,28.09,28.16,80000.0,20.7894,20.856,20.7746,20.8264,80000.0
2011-10-07 15:00:00,28.16,28.2,28.13,28.14,43000.0,20.8264,20.856,20.8042,20.8116,43000.0
2011-10-07 15:05:00,28.14,28.21,28.13,28.2,33900.0,20.8116,20.8634,20.8042,20.856,33900.0
2011-10-07 15:10:00,28.2,28.24,28.17,28.23,50500.0,20.856,20.8855,20.8338,20.8781,50500.0
2011-10-07 15:15:00,28.22,28.34,28.22,28.33,32300.0,20.8707,20.9595,20.8707,20.9521,32300.0
2011-10-07 15:20:00,28.33,28.45,28.33,28.45,47000.0,20.9521,21.0408,20.9521,21.0408,47000.0
2011-10-07 15:25:00,28.46,28.49,28.41,28.48,44400.0,21.0482,21.0704,21.0113,21.063,44400.0
2011-10-07 15:30:00,28.48,28.51,28.44,28.45,54100.0,21.063,21.0852,21.0335,21.0408,54100.0
2011-10-07 15:35:00,28.45,28.49,28.33,28.33,169300.0,21.0408,21.0704,20.9521,20.9521,169300.0
2011-10-07 15:40:00,28.33,28.33,28.25,28.31,76800.0,20.9521,20.9521,20.8929,20.9373,76800.0
2011-10-07 15:45:00,28.3,28.31,28.22,28.24,111300.0,20.9299,20.9373,20.8707,20.8855,111300.0
2011-10-07 15:50:00,28.24,28.26,28.05,28.18,118900.0,20.8855,20.9003,20.745,20.8412,118900.0
2011-10-07 15:55:00,28.17,28.19,28.06,28.11,120600.0,20.8338,20.8486,20.7524,20.7894,120600.0
2011-10-10 09:30:00,28.56,28.62,28.42,28.44,12200.0,21.1222,21.1666,21.0187,21.0335,12200.0
2011-10-10 09:35:00,28.44,28.52,28.43,28.49,32100.0,21.0335,21.0926,21.0261,21.0704,32100.0
2011-10-10 09:40:00,28.48,28.52,28.33,28.33,27900.0,21.063,21.0926,20.9521,20.9521,27900.0
2011-10-10 09:45:00,28.34,28.38,28.32,28.38,19500.0,20.9595,20.9891,20.9447,20.9891,19500.0
2011-10-10 09:50:00,28.39,28.51,28.39,28.48,21300.0,20.9965,21.0852,20.9965,21.063,21300.0
2011-10-10 09:55:00,28.49,28.51,28.46,28.48,25500.0,21.0704,21.0852,21.0482,21.063,25500.0
2011-10-10 10:00:00,28.48,28.56,28.45,28.55,52900.0,21.063,21.1222,21.0408,21.1148,52900.0
2011-10-10 10:05:00,28.54,28.54,28.5,28.51,14800.0,21.1074,21.1074,21.0778,21.0852,14800.0
2011-10-10 10:10:00,28.5,28.62,28.5,28.58,32200.0,21.0778,21.1666,21.0778,21.137,32200.0
2011-10-10 10:15:00,28.58,28.62,28.57,28.61,37800.0,21.137,21.1666,21.1296,21.1592,37800.0
2011-10-10 10:20:00,28.61,28.68,28.61,28.66,29100.0,21.1592,21.211,21.1592,21.1962,29100.0
2011-10-10 10:25:00,28.66,28.68,28.65,28.67,12700.0,21.1962,21.211,21.1888,21.2036,12700.0
2011-10-10 10:30:00,28.66,28.68,28.64,28.68,18400.0,21.1962,21.211,21.1814,21.211,18400.0
2011-10-10 10:35:00,28.68,28.69,28.61,28.61,21400.0,21.211,21.2183,21.1592,21.1592,21400.0
2011-10-10 10:40:00,28.61,28.63,28.59,28.61,23600.0,21.1592,21.174,21.1444,21.1592,23600.0
2011-10-10 10:45:00,28.62,28.68,28.62,28.64,21800.0,21.1666,21.211,21.1666,21.1814,21800.0
2011-10-10 10:50:00,28.63,28.64,28.57,28.6,19700.0,21.174,21.1814,21.1296,21.1518,19700.0
2011-10-10 10:55:00,28.6,28.62,28.58,28.62,10100.0,21.1518,21.1666,21.137,21.1666,10100.0
2011-10-10 11:00:00,28.6,28.61,28.56,28.57,16400.0,21.1518,21.1592,21.1222,21.1296,16400.0
2011-10-10 11:05:00,28.57,28.62,28.56,28.61,9700.0,21.1296,21.1666,21.1222,21.1592,9700.0
2011-10-10 11:10:00,28.61,28.63,28.55,28.58,97000.0,21.1592,21.174,21.1148,21.137,97000.0
2011-10-10 11:15:00,28.58,28.59,28.55,28.56,17000.0,21.137,21.1444,21.1148,21.1222,17000.0
2011-10-10 11:20:00,28.57,28.57,28.51,28.53,14000.0,21.1296,21.1296,21.0852,21.1,14000.0
2011-10-10 11:25:00,28.53,28.55,28.49,28.49,38300.0,21.1,21.1148,21.0704,21.0704,38300.0
2011-10-10 11:30:00,28.49,28.51,28.47,28.48,22600.0,21.0704,21.0852,21.0556,21.063,22600.0
2011-10-10 11:35:00,28.49,28.56,28.48,28.51,18900.0,21.0704,21.1222,21.063,21.0852,18900.0
2011-10-10 11:40:00,28.51,28.52,28.5,28.51,13100.0,21.0852,21.0926,21.0778,21.0852,13100.0
2011-10-10 11:45:00,28.51,28.52,28.5,28.5,6900.0,21.0852,21.0926,21.0778,21.0778,6900.0
2011-10-10 11:50:00,28.51,28.55,28.51,28.52,9700.0,21.0852,21.1148,21.0852,21.0926,9700.0
2011-10-10 11:55:00,28.53,28.58,28.53,28.55,33800.0,21.1,21.137,21.1,21.1148,33800.0
2011-10-10 12:00:00,28.55,28.57,28.54,28.57,9400.0,21.1148,21.1296,21.1074,21.1296,9400.0
2011-10-10 12:05:00,28.57,28.58,28.52,28.56,14600.0,21.1296,21.137,21.0926,21.1222,14600.0
2011-10-10 12:10:00,28.55,28.6,28.55,28.59,8900.0,21.1148,21.1518,21.1148,21.1444,8900.0
2011-10-10 12:15:00,28.6,28.6,28.58,28.59,10800.0,21.1518,21.1518,21.137,21.1444,10800.0
2011-10-10 12:20:00,28.58,28.62,28.56,28.61,9100.0,21.137,21.1666,21.1222,21.1592,9100.0
2011-10-10 12:25:00,28.62,28.64,28.61,28.62,8300.0,21.1666,21.1814,21.1592,21.1666,8300.0
2011-10-10 12:30:00,28.63,28.65,28.6,28.63,28700.0,21.174,21.1888,21.1518,21.174,28700.0
2011-10-10 12:35:00,28.63,28.64,28.6,28.61,13100.0,21.174,21.1814,21.1518,21.1592,13100.0
2011-10-10 12:40:00,28.61,28.65,28.61,28.61,7400.0,21.1592,21.1888,21.1592,21.1592,7400.0
2011-10-10 12:45:00,28.61,28.61,28.59,28.59,7400.0,21.1592,21.1592,21.1444,21.1444,7400.0
2011-10-10 12:50:00,28.59,28.6,28.58,28.59,11800.0,21.1444,21.1518,21.137,21.1444,11800.0
2011-10-10 12:55:00,28.59,28.64,28.59,28.62,7100.0,21.1444,21.1814,21.1444,21.1666,7100.0
2011-10-10 13:00:00,28.62,28.63,28.6,28.63,8800.0,21.1666,21.174,21.1518,21.174,8800.0
2011-10-10 13:05:00,28.62,28.67,28.62,28.66,39400.0,21.1666,21.2036,21.1666,21.1962,39400.0
2011-10-10 13:10:00,28.66,28.69,28.65,28.67,7800.0,21.1962,21.2183,21.1888,21.2036,7800.0
2011-10-10 13:15:00,28.66,28.68,28.66,28.67,3400.0,21.1962,21.211,21.1962,21.2036,3400.0
2011-10-10 13:20:00,28.67,28.72,28.67,28.71,24900.0,21.2036,21.2405,21.2036,21.2331,24900.0
2011-10-10 13:25:00,28.72,28.73,28.71,28.71,4600.0,21.2405,21.2479,21.2331,21.2331,4600.0
2011-10-10 13:30:00,28.7,28.71,28.68,28.69,13900.0,21.2257,21.2331,21.211,21.2183,13900.0
2011-10-10 13:35:00,28.7,28.71,28.64,28.64,24100.0,21.2257,21.2331,21.1814,21.1814,24100.0
2011-10-10 13:40:00,28.63,28.67,28.63,28.66,198700.0,21.174,21.2036,21.174,21.1962,198700.0
2011-10-10 13:45:00,28.66,28.68,28.64,28.68,20800.0,21.1962,21.211,21.1814,21.211,20800.0
2011-10-10 13:50:00,28.69,28.7,28.67,28.7,12700.0,21.2183,21.2257,21.2036,21.2257,12700.0
2011-10-10 13:55:00,28.69,28.71,28.68,28.7,10300.0,21.2183,21.2331,21.211,21.2257,10300.0
2011-10-10 14:00:00,28.7,28.71,28.67,28.68,9800.0,21.2257,21.2331,21.2036,21.211,9800.0
2011-10-10 14:05:00,28.67,28.68,28.65,28.66,21200.0,21.2036,21.211,21.1888,21.1962,21200.0
2011-10-10 14:10:00,28.65,28.7,28.65,28.7,13200.0,21.1888,21.2257,21.1888,21.2257,13200.0
2011-10-10 14:15:00,28.71,28.71,28.67,28.68,11100.0,21.2331,21.2331,21.2036,21.211,11100.0
2011-10-10 14:20:00,28.69,28.71,28.67,28.68,20300.0,21.2183,21.2331,21.2036,21.211,20300.0
2011-10-10 14:25:00,28.69,28.71,28.69,28.7,12700.0,21.2183,21.2331,21.2183,21.2257,12700.0
2011-10-10 14:30:00,28.71,28.73,28.7,28.73,25400.0,21.2331,21.2479,21.2257,21.2479,25400.0
2011-10-10 14:35:00,28.73,28.73,28.71,28.71,15100.0,21.2479,21.2479,21.2331,21.2331,15100.0
2011-10-10 14:40:00,28.71,28.72,28.68,28.68,7000.0,21.2331,21.2405,21.211,21.211,7000.0
2011-10-10 14:45:00,28.69,28.71,28.68,28.68,8400.0,21.2183,21.2331,21.211,21.211,8400.0
2011-10-10 14:50:00,28.68,28.7,28.67,28.69,14500.0,21.211,21.2257,21.2036,21.2183,14500.0
2011-10-10 14:55:00,28.68,28.68,28.65,28.65,11200.0,21.211,21.211,21.1888,21.1888,11200.0
2011-10-10 15:00:00,28.65,28.67,28.65,28.66,8000.0,21.1888,21.2036,21.1888,21.1962,8000.0
2011-10-10 15:05:00,28.66,28.66,28.61,28.61,14500.0,21.1962,21.1962,21.1592,21.1592,14500.0
2011-10-10 15:10:00,28.61,28.62,28.53,28.58,26500.0,21.1592,21.1666,21.1,21.137,26500.0
2011-10-10 15:15:00,28.58,28.64,28.58,28.63,19900.0,21.137,21.1814,21.137,21.174,19900.0
2011-10-10 15:20:00,28.63,28.63,28.51,28.51,17600.0,21.174,21.174,21.0852,21.0852,17600.0
2011-10-10 15:25:00,28.51,28.58,28.51,28.56,31600.0,21.0852,21.137,21.0852,21.1222,31600.0
2011-10-10 15:30:00,28.55,28.62,28.51,28.61,34300.0,21.1148,21.1666,21.0852,21.1592,34300.0
2011-10-10 15:35:00,28.61,28.62,28.55,28.61,45100.0,21.1592,21.1666,21.1148,21.1592,45100.0
2011-10-10 15:40:00,28.61,28.67,28.55,28.67,45800.0,21.1592,21.2036,21.1148,21.2036,45800.0
2011-10-10 15:45:00,28.67,28.72,28.67,28.71,56800.0,21.2036,21.2405,21.2036,21.2331,56800.0
2011-10-10 15:50:00,28.72,28.81,28.71,28.81,65300.0,21.2405,21.3071,21.2331,21.3071,65300.0
2011-10-10 15:55:00,28.81,28.85,28.77,28.85,111600.0,21.3071,21.3367,21.2775,21.3367,111600.0
2011-10-11 09:30:00,28.57,28.62,28.5,28.58,51000.0,21.1296,21.1666,21.0778,21.137,51000.0
2011-10-11 09:35:00,28.61,28.64,28.47,28.49,64500.0,21.1592,21.1814,21.0556,21.0704,64500.0
2011-10-11 09:40:00,28.49,28.64,28.39,28.42,44900.0,21.0704,21.1814,20.9965,21.0187,44900.0
2011-10-11 09:45:00,28.42,28.45,28.4,28.45,34400.0,21.0187,21.0408,21.0039,21.0408,34400.0
2011-10-11 09:50:00,28.44,28.47,28.4,28.41,44700.0,21.0335,21.0556,21.0039,21.0113,44700.0
2011-10-11 09:55:00,28.41,28.42,28.26,28.26,104200.0,21.0113,21.0187,20.9003,20.9003,104200.0
2011-10-11 10:00:00,28.27,28.27,28.18,28.23,47400.0,20.9077,20.9077,20.8412,20.8781,47400.0
2011-10-11 10:05:00,28.23,28.23,28.16,28.2,27800.0,20.8781,20.8781,20.8264,20.856,27800.0
2011-10-11 10:10:00,28.2,28.29,28.2,28.26,24600.0,20.856,20.9225,20.856,20.9003,24600.0
2011-10-11 10:15:00,28.26,28.31,28.23,28.28,50800.0,20.9003,20.9373,20.8781,20.9151,50800.0
2011-10-11 10:20:00,28.29,28.4,28.26,28.4,60200.0,20.9225,21.0039,20.9003,21.0039,60200.0
2011-10-11 10:25:00,28.39,28.4,28.36,28.39,19800.0,20.9965,21.0039,20.9743,20.9965,19800.0
2011-10-11 10:30:00,28.39,28.44,28.38,28.42,22300.0,20.9965,21.0335,20.9891,21.0187,22300.0
2011-10-11 10:35:00,28.42,28.42,28.37,28.37,11000.0,21.0187,21.0187,20.9817,20.9817,11000.0
2011-10-11 10:40:00,28.38,28.4,28.33,28.4,29200.0,20.9891,21.0039,20.9521,21.0039,29200.0
2011-10-11 10:45:00,28.4,28.42,28.37,28.39,12700.0,21.0039,21.0187,20.9817,20.9965,12700.0
2011-10-11 10:50:00,28.38,28.39,28.31,28.31,37700.0,20.9891,20.9965,20.9373,20.9373,37700.0
2011-10-11 10:55:00,28.32,28.34,28.31,28.34,14700.0,20.9447,20.9595,20.9373,20.9595,14700.0
2011-10-11 11:00:00,28.34,28.39,28.32,28.38,55400.0,20.9595,20.9965,20.9447,20.9891,55400.0
2011-10-11 11:05:00,28.38,28.38,28.3,28.33,28600.0,20.9891,20.9891,20.9299,20.9521,28600.0
2011-10-11 11:10:00,28.33,28.38,28.33,28.35,26900.0,20.9521,20.9891,20.9521,20.9669,26900.0
2011-10-11 11:15:00,28.34,28.34,28.3,28.32,14900.0,20.9595,20.9595,20.9299,20.9447,14900.0
2011-10-11 11:20:00,28.32,28.32,28.27,28.31,24200.0,20.9447,20.9447,20.9077,20.9373,24200.0
2011-10-11 11:25:00,28.31,28.35,28.31,28.31,31700.0,20.9373,20.9669,20.9373,20.9373,31700.0
2011-10-11 11:30:00,28.3,28.39,28.3,28.38,39200.0,20.9299,20.9965,20.9299,20.9891,39200.0
2011-10-11 11:35:00,28.39,28.44,28.38,28.44,24800.0,20.9965,21.0335,20.9891,21.0335,24800.0
2011-10-11 11:40:00,28.45,28.45,28.42,28.43,33600.0,21.0408,21.0408,21.0187,21.0261,33600.0
2011-10-11 11:45:00,28.44,28.44,28.41,28.41,6900.0,21.0335,21.0335,21.0113,21.0113,6900.0
2011-10-11 11:50:00,28.4,28.4,28.36,28.39,79100.0,21.0039,21.0039,20.9743,20.9965,79100.0
2011-10-11 11:55:00,28.38,28.42,28.38,28.41,8400.0,20.9891,21.0187,20.9891,21.0113,8400.0
2011-10-11 12:00:00,28.41,28.41,28.39,28.41,9000.0,21.0113,21.0113,20.9965,21.0113,9000.0
2011-10-11 12:05:00,28.4,28.46,28.4,28.43,45100.0,21.0039,21.0482,21.0039,21.0261,45100.0
2011-10-11 12:10:00,28.42,28.49,28.42,28.47,48200.0,21.0187,21.0704,21.0187,21.0556,48200.0
2011-10-11 12:15:00,28.48,28.49,28.42,28.45,31800.0,21.063,21.0704,21.0187,21.0408,31800.0
2011-10-11 12:20:00,28.44,28.45,28.41,28.44,15300.0,21.0335,21.0408,21.0113,21.0335,15300.0
2011-10-11 12:25:00,28.45,28.48,28.44,28.46,19500.0,21.0408,21.063,21.0335,21.0482,19500.0
2011-10-11 12:30:00,28.46,28.47,28.39,28.4,20400.0,21.0482,21.0556,20.9965,21.0039,20400.0
2011-10-11 12:35:00,28.4,28.44,28.35,28.36,16300.0,21.0039,21.0335,20.9669,20.9743,16300.0
2011-10-11 12:40:00,28.36,28.39,28.35,28.38,12200.0,20.9743,20.9965,20.9669,20.9891,12200.0
2011-10-11 12:45:00,28.38,28.39,28.34,28.34,10900.0,20.9891,20.9965,20.9595,20.9595,10900.0
2011-10-11 12:50:00,28.34,28.39,28.34,28.38,39000.0,20.9595,20.9965,20.9595,20.9891,39000.0
2011-10-11 12:55:00,28.38,28.42,28.38,28.42,21500.0,20.9891,21.0187,20.9891,21.0187,21500.0
2011-10-11 13:00:00,28.42,28.44,28.39,28.4,12800.0,21.0187,21.0335,20.9965,21.0039,12800.0
2011-10-11 13:05:00,28.41,28.42,28.37,28.41,33500.0,21.0113,21.0187,20.9817,21.0113,33500.0
2011-10-11 13:10:00,28.42,28.43,28.34,28.36,19200.0,21.0187,21.0261,20.9595,20.9743,19200.0
2011-10-11 13:15:00,28.36,28.44,28.36,28.42,20500.0,20.9743,21.0335,20.9743,21.0187,20500.0
2011-10-11 13:20:00,28.42,28.45,28.42,28.42,13200.0,21.0187,21.0408,21.0187,21.0187,13200.0
2011-10-11 13:25:00,28.42,28.42,28.38,28.42,10400.0,21.0187,21.0187,20.9891,21.0187,10400.0
2011-10-11 13:30:00,28.42,28.42,28.37,28.39,13800.0,21.0187,21.0187,20.9817,20.9965,13800.0
2011-10-11 13:35:00,28.4,28.42,28.38,28.39,12300.0,21.0039,21.0187,20.9891,20.9965,12300.0
2011-10-11 13:40:00,28.39,28.4,28.36,28.36,15100.0,20.9965,21.0039,20.9743,20.9743,15100.0
2011-10-11 13:45:00,28.37,28.4,28.35,28.35,17200.0,20.9817,21.0039,20.9669,20.9669,17200.0
2011-10-11 13:50:00,28.34,28.46,28.34,28.45,26000.0,20.9595,21.0482,20.9595,21.0408,26000.0
2011-10-11 13:55:00,28.45,28.47,28.45,28.47,16600.0,21.0408,21.0556,21.0408,21.0556,16600.0
2011-10-11 14:00:00,28.48,28.49,28.47,28.48,5800.0,21.063,21.0704,21.0556,21.063,5800.0
2011-10-11 14:05:00,28.48,28.48,28.42,28.42,22200.0,21.063,21.063,21.0187,21.0187,22200.0
2011-10-11 14:10:00,28.41,28.43,28.38,28.38,15600.0,21.0113,21.0261,20.9891,20.9891,15600.0
2011-10-11 14:15:00,28.39,28.41,28.36,28.4,61100.0,20.9965,21.0113,20.9743,21.0039,61100.0
2011-10-11 14:20:00,28.4,28.43,28.33,28.35,23100.0,21.0039,21.0261,20.9521,20.9669,23100.0
2011-10-11 14:25:00,28.35,28.38,28.34,28.36,59100.0,20.9669,20.9891,20.9595,20.9743,59100.0
2011-10-11 14:30:00,28.36,28.37,28.31,28.35,32200.0,20.9743,20.9817,20.9373,20.9669,32200.0
2011-10-11 14:35:00,28.35,28.35,28.26,28.27,19200.0,20.9669,20.9669,20.9003,20.9077,19200.0
2011-10-11 14:40:00,28.27,28.32,28.26,28.31,21300.0,20.9077,20.9447,20.9003,20.9373,21300.0
2011-10-11 14:45:00,28.31,28.32,28.25,28.25,13800.0,20.9373,20.9447,20.8929,20.8929,13800.0
2011-10-11 14:50:00,28.25,28.28,28.25,28.28,16400.0,20.8929,20.9151,20.8929,20.9151,16400.0
2011-10-11 14:55:00,28.28,28.32,28.28,28.31,14500.0,20.9151,20.9447,20.9151,20.9373,14500.0
2011-10-11 15:00:00,28.32,28.37,28.32,28.35,22800.0,20.9447,20.9817,20.9447,20.9669,22800.0
2011-10-11 15:05:00,28.35,28.38,28.34,28.37,25400.0,20.9669,20.9891,20.9595,20.9817,25400.0
2011-10-11 15:10:00,28.37,28.4,28.36,28.4,15400.0,20.9817,21.0039,20.9743,21.0039,15400.0
2011-10-11 15:15:00,28.4,28.41,28.35,28.36,24200.0,21.0039,21.0113,20.9669,20.9743,24200.0
2011-10-11 15:20:00,28.35,28.36,28.31,28.33,32100.0,20.9669,20.9743,20.9373,20.9521,32100.0
2011-10-11 15:25:00,28.33,28.36,28.29,28.3,28000.0,20.9521,20.9743,20.9225,20.9299,28000.0
2011-10-11 15:30:00,28.3,28.38,28.28,28.37,41100.0,20.9299,20.9891,20.9151,20.9817,41100.0
2011-10-11 15:35:00,28.38,28.4,28.32,28.34,53800.0,20.9891,21.0039,20.9447,20.9595,53800.0
2011-10-11 15:40:00,28.34,28.37,28.32,28.35,54300.0,20.9595,20.9817,20.9447,20.9669,54300.0
2011-10-11 15:45:00,28.34,28.4,28.32,28.36,44700.0,20.9595,21.0039,20.9447,20.9743,44700.0
2011-10-11 15:50:00,28.36,28.38,28.31,28.32,61600.0,20.9743,20.9891,20.9373,20.9447,61600.0
2011-10-11 15:55:00,28.33,28.35,28.29,28.34,107900.0,20.9521,20.9669,20.9225,20.9595,107900.0
2011-10-12 09:30:00,28.51,28.58,28.44,28.58,24700.0,21.0852,21.137,21.0335,21.137,24700.0
2011-10-12 09:35:00,28.56,28.6,28.52,28.57,17600.0,21.1222,21.1518,21.0926,21.1296,17600.0
2011-10-12 09:40:00,28.58,28.64,28.55,28.63,28200.0,21.137,21.1814,21.1148,21.174,28200.0
2011-10-12 09:45:00,28.63,28.66,28.52,28.54,25800.0,21.174,21.1962,21.0926,21.1074,25800.0
2011-10-12 09:50:00,28.54,28.63,28.54,28.6,23700.0,21.1074,21.174,21.1074,21.1518,23700.0
2011-10-12 09:55:00,28.6,28.69,28.57,28.69,17900.0,21.1518,21.2183,21.1296,21.2183,17900.0
2011-10-12 10:00:00,28.69,28.69,28.62,28.63,24700.0,21.2183,21.2183,21.1666,21.174,24700.0
2011-10-12 10:05:00,28.63,28.75,28.63,28.75,25600.0,21.174,21.2627,21.174,21.2627,25600.0
2011-10-12 10:10:00,28.76,28.86,28.76,28.85,17300.0,21.2701,21.3441,21.2701,21.3367,17300.0
2011-10-12 10:15:00,28.86,28.94,28.85,28.91,26500.0,21.3441,21.4032,21.3367,21.3811,26500.0
2011-10-12 10:20:00,28.91,28.92,28.89,28.92,14600.0,21.3811,21.3884,21.3663,21.3884,14600.0
2011-10-12 10:25:00,28.91,28.96,28.9,28.91,29100.0,21.3811,21.418,21.3737,21.3811,29100.0
2011-10-12 10:30:00,28.91,28.94,28.88,28.94,21300.0,21.3811,21.4032,21.3589,21.4032,21300.0
2011-10-12 10:35:00,28.94,28.97,28.94,28.97,12800.0,21.4032,21.4254,21.4032,21.4254,12800.0
2011-10-12 10:40:00,28.96,28.96,28.94,28.96,11800.0,21.418,21.418,21.4032,21.418,11800.0
2011-10-12 10:45:00,28.96,28.97,28.83,28.83,20100.0,21.418,21.4254,21.3219,21.3219,20100.0
2011-10-12 10:50:00,28.83,28.83,28.75,28.75,11300.0,21.3219,21.3219,21.2627,21.2627,11300.0
2011-10-12 10:55:00,28.76,28.78,28.72,28.77,30500.0,21.2701,21.2849,21.2405,21.2775,30500.0
2011-10-12 11:00:00,28.76,28.87,28.76,28.87,18700.0,21.2701,21.3515,21.2701,21.3515,18700.0
2011-10-12 11:05:00,28.86,28.87,28.85,28.85,17600.0,21.3441,21.3515,21.3367,21.3367,17600.0
2011-10-12 11:10:00,28.87,28.88,28.85,28.86,9400.0,21.3515,21.3589,21.3367,21.3441,9400.0
2011-10-12 11:15:00,28.87,28.92,28.87,28.9,13800.0,21.3515,21.3884,21.3515,21.3737,13800.0
2011-10-12 11:20:00,28.91,28.93,28.9,28.9,12300.0,21.3811,21.3958,21.3737,21.3737,12300.0
2011-10-12 11:25:00,28.91,28.94,28.91,28.92,15200.0,21.3811,21.4032,21.3811,21.3884,15200.0
2011-10-12 11:30:00,28.91,28.95,28.89,28.91,15000.0,21.3811,21.4106,21.3663,21.3811,15000.0
2011-10-12 11:35:00,28.9,28.92,28.86,28.89,32800.0,21.3737,21.3884,21.3441,21.3663,32800.0
2011-10-12 11:40:00,28.89,28.92,28.88,28.89,15300.0,21.3663,21.3884,21.3589,21.3663,15300.0
2011-10-12 11:45:00,28.89,28.9,28.88,28.89,10700.0,21.3663,21.3737,21.3589,21.3663,10700.0
2011-10-12 11:50:00,28.9,28.93,28.89,28.93,17600.0,21.3737,21.3958,21.3663,21.3958,17600.0
2011-10-12 11:55:00,28.93,28.94,28.87,28.87,37600.0,21.3958,21.4032,21.3515,21.3515,37600.0
2011-10-12 12:00:00,28.88,28.91,28.88,28.91,7200.0,21.3589,21.3811,21.3589,21.3811,7200.0
2011-10-12 12:05:00,28.92,28.92,28.89,28.92,24700.0,21.3884,21.3884,21.3663,21.3884,24700.0
2011-10-12 12:10:00,28.91,28.92,28.88,28.89,16100.0,21.3811,21.3884,21.3589,21.3663,16100.0
2011-10-12 12:15:00,28.9,28.92,28.88,28.92,9200.0,21.3737,21.3884,21.3589,21.3884,9200.0
2011-10-12 12:20:00,28.92,28.93,28.9,28.9,25700.0,21.3884,21.3958,21.3737,21.3737,25700.0
2011-10-12 12:25:00,28.9,28.94,28.9,28.94,34700.0,21.3737,21.4032,21.3737,21.4032,34700.0
2011-10-12 12:30:00,28.93,28.95,28.93,28.94,11100.0,21.3958,21.4106,21.3958,21.4032,11100.0
2011-10-12 12:35:00,28.93,28.95,28.9,28.9,24900.0,21.3958,21.4106,21.3737,21.3737,24900.0
2011-10-12 12:40:00,28.9,28.91,28.85,28.85,24400.0,21.3737,21.3811,21.3367,21.3367,24400.0
2011-10-12 12:45:00,28.86,28.92,28.85,28.92,15200.0,21.3441,21.3884,21.3367,21.3884,15200.0
2011-10-12 12:50:00,28.92,28.95,28.9,28.95,44300.0,21.3884,21.4106,21.3737,21.4106,44300.0
2011-10-12 12:55:00,28.95,28.95,28.92,28.93,22800.0,21.4106,21.4106,21.3884,21.3958,22800.0
2011-10-12 13:00:00,28.93,28.96,28.92,28.96,14600.0,21.3958,21.418,21.3884,21.418,14600.0
2011-10-12 13:05:00,28.97,28.98,28.94,28.94,7300.0,21.4254,21.4328,21.4032,21.4032,7300.0
2011-10-12 13:10:00,28.94,28.96,28.91,28.91,9000.0,21.4032,21.418,21.3811,21.3811,9000.0
2011-10-12 13:15:00,28.9,28.93,28.89,28.93,10600.0,21.3737,21.3958,21.3663,21.3958,10600.0
2011-10-12 13:20:00,28.93,28.97,28.93,28.94,41200.0,21.3958,21.4254,21.3958,21.4032,41200.0
2011-10-12 13:25:00,28.95,28.98,28.94,28.98,12000.0,21.4106,21.4328,21.4032,21.4328,12000.0
2011-10-12 13:30:00,28.98,29.02,28.98,29.01,22200.0,21.4328,21.4624,21.4328,21.455,22200.0
2011-10-12 13:35:00,29.01,29.05,29.01,29.04,24200.0,21.455,21.4846,21.455,21.4772,24200.0
2011-10-12 13:40:00,29.03,29.07,29.03,29.06,22000.0,21.4698,21.4994,21.4698,21.492,22000.0
2011-10-12 13:45:00,29.05,29.06,29.03,29.03,28500.0,21.4846,21.492,21.4698,21.4698,28500.0
2011-10-12 13:50:00,29.04,29.04,29.0,29.01,10500.0,21.4772,21.4772,21.4476,21.455,10500.0
2011-10-12 13:55:00,29.01,29.03,29.01,29.02,9900.0,21.455,21.4698,21.455,21.4624,9900.0
2011-10-12 14:00:00,29.02,29.07,29.0,29.0,88000.0,21.4624,21.4994,21.4476,21.4476,88000.0
2011-10-12 14:05:00,29.01,29.05,29.0,29.05,37700.0,21.455,21.4846,21.4476,21.4846,37700.0
2011-10-12 14:10:00,29.05,29.05,29.01,29.04,57200.0,21.4846,21.4846,21.455,21.4772,57200.0
2011-10-12 14:15:00,29.04,29.04,28.96,28.99,25300.0,21.4772,21.4772,21.418,21.4402,25300.0
2011-10-12 14:20:00,28.99,29.0,28.98,29.0,18000.0,21.4402,21.4476,21.4328,21.4476,18000.0
2011-10-12 14:25:00,29.0,29.0,28.89,28.95,145600.0,21.4476,21.4476,21.3663,21.4106,145600.0
2011-10-12 14:30:00,28.95,29.0,28.95,28.95,42600.0,21.4106,21.4476,21.4106,21.4106,42600.0
2011-10-12 14:35:00,28.94,28.95,28.9,28.91,14600.0,21.4032,21.4106,21.3737,21.3811,14600.0
2011-10-12 14:40:00,28.91,28.94,28.9,28.91,81800.0,21.3811,21.4032,21.3737,21.3811,81800.0
2011-10-12 14:45:00,28.91,28.94,28.9,28.93,20300.0,21.3811,21.4032,21.3737,21.3958,20300.0
2011-10-12 14:50:00,28.94,28.95,28.9,28.92,25800.0,21.4032,21.4106,21.3737,21.3884,25800.0
2011-10-12 14:55:00,28.93,28.93,28.84,28.86,50300.0,21.3958,21.3958,21.3293,21.3441,50300.0
2011-10-12 15:00:00,28.86,28.86,28.76,28.77,39900.0,21.3441,21.3441,21.2701,21.2775,39900.0
2011-10-12 15:05:00,28.77,28.78,28.75,28.76,32400.0,21.2775,21.2849,21.2627,21.2701,32400.0
2011-10-12 15:10:00,28.76,28.79,28.75,28.77,28200.0,21.2701,21.2923,21.2627,21.2775,28200.0
2011-10-12 15:15:00,28.78,28.78,28.71,28.76,44800.0,21.2849,21.2849,21.2331,21.2701,44800.0
2011-10-12 15:20:00,28.77,28.79,28.75,28.77,30900.0,21.2775,21.2923,21.2627,21.2775,30900.0
2011-10-12 15:25:00,28.76,28.84,28.76,28.82,31700.0,21.2701,21.3293,21.2701,21.3145,31700.0
2011-10-12 15:30:00,28.81,28.84,28.77,28.79,30900.0,21.3071,21.3293,21.2775,21.2923,30900.0
2011-10-12 15:35:00,28.79,28.85,28.78,28.82,48300.0,21.2923,21.3367,21.2849,21.3145,48300.0
2011-10-12 15:40:00,28.81,28.85,28.79,28.82,35800.0,21.3071,21.3367,21.2923,21.3145,35800.0
2011-10-12 15:45:00,28.82,28.85,28.69,28.75,100100.0,21.3145,21.3367,21.2183,21.2627,100100.0
2011-10-12 15:50:00,28.75,28.79,28.7,28.71,107900.0,21.2627,21.2923,21.2257,21.2331,107900.0
2011-10-12 15:55:00,28.72,28.77,28.71,28.72,129200.0,21.2405,21.2775,21.2331,21.2405,129200.0
2011-10-13 09:30:00,28.46,28.53,28.35,28.37,23400.0,21.0482,21.1,20.9669,20.9817,23400.0
2011-10-13 09:35:00,28.37,28.41,28.34,28.37,14600.0,20.9817,21.0113,20.9595,20.9817,14600.0
2011-10-13 09:40:00,28.37,28.41,28.34,28.35,13500.0,20.9817,21.0113,20.9595,20.9669,13500.0
2011-10-13 09:45:00,28.35,28.49,28.34,28.44,18600.0,20.9669,21.0704,20.9595,21.0335,18600.0
2011-10-13 09:50:00,28.46,28.46,28.39,28.4,15400.0,21.0482,21.0482,20.9965,21.0039,15400.0
2011-10-13 09:55:00,28.4,28.41,28.33,28.35,12500.0,21.0039,21.0113,20.9521,20.9669,12500.0
2011-10-13 10:00:00,28.35,28.39,28.31,28.32,23600.0,20.9669,20.9965,20.9373,20.9447,23600.0
2011-10-13 10:05:00,28.31,28.36,28.28,28.35,26500.0,20.9373,20.9743,20.9151,20.9669,26500.0
2011-10-13 10:10:00,28.35,28.41,28.33,28.4,63400.0,20.9669,21.0113,20.9521,21.0039,63400.0
2011-10-13 10:15:00,28.4,28.41,28.33,28.37,22400.0,21.0039,21.0113,20.9521,20.9817,22400.0
2011-10-13 10:20:00,28.37,28.47,28.36,28.47,23400.0,20.9817,21.0556,20.9743,21.0556,23400.0
2011-10-13 10:25:00,28.46,28.53,28.44,28.44,14300.0,21.0482,21.1,21.0335,21.0335,14300.0
2011-10-13 10:30:00,28.43,28.47,28.42,28.46,26400.0,21.0261,21.0556,21.0187,21.0482,26400.0
2011-10-13 10:35:00,28.45,28.5,28.44,28.46,24900.0,21.0408,21.0778,21.0335,21.0482,24900.0
2011-10-13 10:40:00,28.47,28.49,28.42,28.46,10000.0,21.0556,21.0704,21.0187,21.0482,10000.0
2011-10-13 10:45:00,28.46,28.47,28.42,28.44,12900.0,21.0482,21.0556,21.0187,21.0335,12900.0
2011-10-13 10:50:00,28.45,28.48,28.44,28.46,7700.0,21.0408,21.063,21.0335,21.0482,7700.0
2011-10-13 10:55:00,28.48,28.5,28.43,28.44,10800.0,21.063,21.0778,21.0261,21.0335,10800.0
2011-10-13 11:00:00,28.44,28.5,28.42,28.5,10700.0,21.0335,21.0778,21.0187,21.0778,10700.0
2011-10-13 11:05:00,28.48,28.48,28.41,28.41,6600.0,21.063,21.063,21.0113,21.0113,6600.0
2011-10-13 11:10:00,28.42,28.51,28.42,28.5,6800.0,21.0187,21.0852,21.0187,21.0778,6800.0
2011-10-13 11:15:00,28.5,28.52,28.38,28.38,9800.0,21.0778,21.0926,20.9891,20.9891,9800.0
2011-10-13 11:20:00,28.38,28.43,28.37,28.41,8300.0,20.9891,21.0261,20.9817,21.0113,8300.0
2011-10-13 11:25:00,28.4,28.41,28.34,28.35,11700.0,21.0039,21.0113,20.9595,20.9669,11700.0
2011-10-13 11:30:00,28.34,28.43,28.33,28.38,14900.0,20.9595,21.0261,20.9521,20.9891,14900.0
2011-10-13 11:35:00,28.38,28.41,28.34,28.37,8400.0,20.9891,21.0113,20.9595,20.9817,8400.0
2011-10-13 11:40:00,28.37,28.39,28.32,28.35,8500.0,20.9817,20.9965,20.9447,20.9669,8500.0
2011-10-13 11:45:00,28.37,28.42,28.36,28.37,21300.0,20.9817,21.0187,20.9743,20.9817,21300.0
2011-10-13 11:50:00,28.36,28.37,28.32,28.34,15800.0,20.9743,20.9817,20.9447,20.9595,15800.0
2011-10-13 11:55:00,28.35,28.38,28.34,28.35,8500.0,20.9669,20.9891,20.9595,20.9669,8500.0
2011-10-13 12:00:00,28.35,28.38,28.34,28.36,6700.0,20.9669,20.9891,20.9595,20.9743,6700.0
2011-10-13 12:05:00,28.35,28.37,28.34,28.34,10200.0,20.9669,20.9817,20.9595,20.9595,10200.0
2011-10-13 12:10:00,28.34,28.36,28.28,28.31,11400.0,20.9595,20.9743,20.9151,20.9373,11400.0
2011-10-13 12:15:00,28.32,28.32,28.29,28.31,3700.0,20.9447,20.9447,20.9225,20.9373,3700.0
2011-10-13 12:20:00,28.32,28.35,28.3,28.3,37600.0,20.9447,20.9669,20.9299,20.9299,37600.0
2011-10-13 12:25:00,28.3,28.31,28.28,28.28,19700.0,20.9299,20.9373,20.9151,20.9151,19700.0
2011-10-13 12:30:00,28.28,28.28,28.22,28.24,16100.0,20.9151,20.9151,20.8707,20.8855,16100.0
2011-10-13 12:35:00,28.24,28.26,28.24,28.26,7500.0,20.8855,20.9003,20.8855,20.9003,7500.0
2011-10-13 12:40:00,28.26,28.26,28.25,28.26,2200.0,20.9003,20.9003,20.8929,20.9003,2200.0
2011-10-13 12:45:00,28.25,28.26,28.25,28.25,16100.0,20.8929,20.9003,20.8929,20.8929,16100.0
2011-10-13 12:50:00,28.26,28.3,28.25,28.3,15700.0,20.9003,20.9299,20.8929,20.9299,15700.0
2011-10-13 12:55:00,28.3,28.32,28.3,28.31,9100.0,20.9299,20.9447,20.9299,20.9373,9100.0
2011-10-13 13:00:00,28.31,28.32,28.29,28.3,15600.0,20.9373,20.9447,20.9225,20.9299,15600.0
2011-10-13 13:05:00,28.3,28.35,28.27,28.34,12700.0,20.9299,20.9669,20.9077,20.9595,12700.0
2011-10-13 13:10:00,28.34,28.39,28.34,28.38,8100.0,20.9595,20.9965,20.9595,20.9891,8100.0
2011-10-13 13:15:00,28.38,28.38,28.35,28.35,7300.0,20.9891,20.9891,20.9669,20.9669,7300.0
2011-10-13 13:20:00,28.36,28.39,28.35,28.38,4400.0,20.9743,20.9965,20.9669,20.9891,4400.0
2011-10-13 13:25:00,28.38,28.44,28.38,28.41,13000.0,20.9891,21.0335,20.9891,21.0113,13000.0
2011-10-13 13:30:00,28.41,28.42,28.38,28.42,6400.0,21.0113,21.0187,20.9891,21.0187,6400.0
2011-10-13 13:35:00,28.41,28.42,28.39,28.4,6900.0,21.0113,21.0187,20.9965,21.0039,6900.0
2011-10-13 13:40:00,28.39,28.43,28.37,28.43,13900.0,20.9965,21.0261,20.9817,21.0261,13900.0
2011-10-13 13:45:00,28.44,28.45,28.43,28.45,7300.0,21.0335,21.0408,21.0261,21.0408,7300.0
2011-10-13 13:50:00,28.45,28.45,28.4,28.4,21600.0,21.0408,21.0408,21.0039,21.0039,21600.0
2011-10-13 13:55:00,28.4,28.42,28.4,28.4,6500.0,21.0039,21.0187,21.0039,21.0039,6500.0
2011-10-13 14:00:00,28.4,28.4,28.36,28.37,8700.0,21.0039,21.0039,20.9743,20.9817,8700.0
2011-10-13 14:05:00,28.37,28.39,28.34,28.34,13300.0,20.9817,20.9965,20.9595,20.9595,13300.0
2011-10-13 14:10:00,28.34,28.35,28.3,28.33,17900.0,20.9595,20.9669,20.9299,20.9521,17900.0
2011-10-13 14:15:00,28.34,28.38,28.33,28.37,12300.0,20.9595,20.9891,20.9521,20.9817,12300.0
2011-10-13 14:20:00,28.38,28.39,28.34,28.37,26800.0,20.9891,20.9965,20.9595,20.9817,26800.0
2011-10-13 14:25:00,28.36,28.36,28.31,28.35,11500.0,20.9743,20.9743,20.9373,20.9669,11500.0
2011-10-13 14:30:00,28.35,28.39,28.34,28.37,15600.0,20.9669,20.9965,20.9595,20.9817,15600.0
2011-10-13 14:35:00,28.37,28.4,28.32,28.33,12200.0,20.9817,21.0039,20.9447,20.9521,12200.0
2011-10-13 14:40:00,28.33,28.36,28.3,28.35,13900.0,20.9521,20.9743,20.9299,20.9669,13900.0
2011-10-13 14:45:00,28.35,28.42,28.33,28.42,20800.0,20.9669,21.0187,20.9521,21.0187,20800.0
2011-10-13 14:50:00,28.42,28.47,28.41,28.46,42700.0,21.0187,21.0556,21.0113,21.0482,42700.0
2011-10-13 14:55:00,28.46,28.46,28.42,28.43,14400.0,21.0482,21.0482,21.0187,21.0261,14400.0
2011-10-13 15:00:00,28.42,28.45,28.42,28.45,25100.0,21.0187,21.0408,21.0187,21.0408,25100.0
2011-10-13 15:05:00,28.44,28.49,28.44,28.46,16600.0,21.0335,21.0704,21.0335,21.0482,16600.0
2011-10-13 15:10:00,28.46,28.47,28.41,28.41,27000.0,21.0482,21.0556,21.0113,21.0113,27000.0
2011-10-13 15:15:00,28.42,28.44,28.42,28.43,12200.0,21.0187,21.0335,21.0187,21.0261,12200.0
2011-10-13 15:20:00,28.43,28.43,28.32,28.32,23900.0,21.0261,21.0261,20.9447,20.9447,23900.0
2011-10-13 15:25:00,28.32,28.33,28.28,28.3,20400.0,20.9447,20.9521,20.9151,20.9299,20400.0
2011-10-13 15:30:00,28.3,28.34,28.29,28.31,32900.0,20.9299,20.9595,20.9225,20.9373,32900.0
2011-10-13 15:35:00,28.31,28.34,28.29,28.29,28700.0,20.9373,20.9595,20.9225,20.9225,28700.0
2011-10-13 15:40:00,28.29,28.32,28.26,28.29,43900.0,20.9225,20.9447,20.9003,20.9225,43900.0
2011-10-13 15:45:00,28.3,28.32,28.23,28.28,69800.0,20.9299,20.9447,20.8781,20.9151,69800.0
2011-10-13 15:50:00,28.29,28.37,28.29,28.37,72100.0,20.9225,20.9817,20.9225,20.9817,72100.0
2011-10-13 15:55:00,28.36,28.39,28.34,28.36,109100.0,20.9743,20.9965,20.9595,20.9743,109100.0
2011-10-14 09:30:00,28.74,28.8,28.7,28.78,17600.0,21.2553,21.2997,21.2257,21.2849,17600.0
2011-10-14 09:35:00,28.77,28.78,28.62,28.75,31000.0,21.2775,21.2849,21.1666,21.2627,31000.0
2011-10-14 09:40:00,28.75,28.77,28.66,28.69,23700.0,21.2627,21.2775,21.1962,21.2183,23700.0
2011-10-14 09:45:00,28.69,28.79,28.69,28.76,21300.0,21.2183,21.2923,21.2183,21.2701,21300.0
2011-10-14 09:50:00,28.76,28.8,28.63,28.64,18400.0,21.2701,21.2997,21.174,21.1814,18400.0
2011-10-14 09:55:00,28.63,28.79,28.62,28.77,20700.0,21.174,21.2923,21.1666,21.2775,20700.0
2011-10-14 10:00:00,28.76,28.78,28.74,28.78,9300.0,21.2701,21.2849,21.2553,21.2849,9300.0
2011-10-14 10:05:00,28.78,28.83,28.78,28.79,9400.0,21.2849,21.3219,21.2849,21.2923,9400.0
2011-10-14 10:10:00,28.79,28.83,28.76,28.81,9500.0,21.2923,21.3219,21.2701,21.3071,9500.0
2011-10-14 10:15:00,28.82,28.82,28.74,28.75,15100.0,21.3145,21.3145,21.2553,21.2627,15100.0
2011-10-14 10:20:00,28.76,28.87,28.74,28.87,22500.0,21.2701,21.3515,21.2553,21.3515,22500.0
2011-10-14 10:25:00,28.86,28.87,28.79,28.8,10400.0,21.3441,21.3515,21.2923,21.2997,10400.0
2011-10-14 10:30:00,28.8,28.87,28.78,28.87,16700.0,21.2997,21.3515,21.2849,21.3515,16700.0
2011-10-14 10:35:00,28.87,28.89,28.85,28.86,5400.0,21.3515,21.3663,21.3367,21.3441,5400.0
2011-10-14 10:40:00,28.85,28.88,28.83,28.88,8400.0,21.3367,21.3589,21.3219,21.3589,8400.0
2011-10-14 10:45:00,28.89,28.91,28.85,28.85,20000.0,21.3663,21.3811,21.3367,21.3367,20000.0
2011-10-14 10:50:00,28.85,28.88,28.82,28.85,11900.0,21.3367,21.3589,21.3145,21.3367,11900.0
2011-10-14 10:55:00,28.84,28.87,28.82,28.87,11900.0,21.3293,21.3515,21.3145,21.3515,11900.0
2011-10-14 11:00:00,28.88,28.88,28.85,28.86,4800.0,21.3589,21.3589,21.3367,21.3441,4800.0
2011-10-14 11:05:00,28.86,28.88,28.86,28.88,28600.0,21.3441,21.3589,21.3441,21.3589,28600.0
2011-10-14 11:10:00,28.87,28.94,28.87,28.92,21400.0,21.3515,21.4032,21.3515,21.3884,21400.0
2011-10-14 11:15:00,28.91,28.97,28.91,28.97,10800.0,21.3811,21.4254,21.3811,21.4254,10800.0
2011-10-14 11:20:00,28.97,28.97,28.91,28.92,13800.0,21.4254,21.4254,21.3811,21.3884,13800.0
2011-10-14 11:25:00,28.92,28.92,28.91,28.92,3000.0,21.3884,21.3884,21.3811,21.3884,3000.0
2011-10-14 11:30:00,28.92,28.98,28.91,28.97,26400.0,21.3884,21.4328,21.3811,21.4254,26400.0
2011-10-14 11:35:00,28.96,28.99,28.95,28.96,18500.0,21.418,21.4402,21.4106,21.418,18500.0
2011-10-14 11:40:00,28.95,28.99,28.95,28.97,22400.0,21.4106,21.4402,21.4106,21.4254,22400.0
2011-10-14 11:45:00,28.97,29.0,28.96,28.97,24100.0,21.4254,21.4476,21.418,21.4254,24100.0
2011-10-14 11:50:00,28.97,28.97,28.94,28.96,6100.0,21.4254,21.4254,21.4032,21.418,6100.0
2011-10-14 11:55:00,28.96,28.96,28.91,28.92,9300.0,21.418,21.418,21.3811,21.3884,9300.0
2011-10-14 12:00:00,28.91,28.91,28.89,28.89,10600.0,21.3811,21.3811,21.3663,21.3663,10600.0
2011-10-14 12:05:00,28.9,28.92,28.9,28.92,7100.0,21.3737,21.3884,21.3737,21.3884,7100.0
2011-10-14 12:10:00,28.92,28.92,28.88,28.9,131000.0,21.3884,21.3884,21.3589,21.3737,131000.0
2011-10-14 12:15:00,28.91,28.91,28.87,28.87,9100.0,21.3811,21.3811,21.3515,21.3515,9100.0
2011-10-14 12:20:00,28.87,28.89,28.86,28.86,13200.0,21.3515,21.3663,21.3441,21.3441,13200.0
2011-10-14 12:25:00,28.86,28.86,28.83,28.85,10500.0,21.3441,21.3441,21.3219,21.3367,10500.0
2011-10-14 12:30:00,28.85,28.88,28.85,28.87,4500.0,21.3367,21.3589,21.3367,21.3515,4500.0
2011-10-14 12:35:00,28.88,28.9,28.88,28.88,6900.0,21.3589,21.3737,21.3589,21.3589,6900.0
2011-10-14 12:40:00,28.88,28.89,28.84,28.84,31200.0,21.3589,21.3663,21.3293,21.3293,31200.0
2011-10-14 12:45:00,28.85,28.89,28.83,28.83,20500.0,21.3367,21.3663,21.3219,21.3219,20500.0
2011-10-14 12:50:00,28.83,28.84,28.81,28.83,10500.0,21.3219,21.3293,21.3071,21.3219,10500.0
2011-10-14 12:55:00,28.82,28.86,28.82,28.83,5500.0,21.3145,21.3441,21.3145,21.3219,5500.0
2011-10-14 13:00:00,28.83,28.84,28.78,28.8,135400.0,21.3219,21.3293,21.2849,21.2997,135400.0
2011-10-14 13:05:00,28.8,28.83,28.77,28.77,45300.0,21.2997,21.3219,21.2775,21.2775,45300.0
2011-10-14 13:10:00,28.77,28.79,28.75,28.78,12500.0,21.2775,21.2923,21.2627,21.2849,12500.0
2011-10-14 13:15:00,28.78,28.82,28.77,28.8,21600.0,21.2849,21.3145,21.2775,21.2997,21600.0
2011-10-14 13:20:00,28.8,28.81,28.77,28.78,67600.0,21.2997,21.3071,21.2775,21.2849,67600.0
2011-10-14 13:25:00,28.78,28.78,28.76,28.76,9800.0,21.2849,21.2849,21.2701,21.2701,9800.0
2011-10-14 13:30:00,28.77,28.8,28.76,28.79,19500.0,21.2775,21.2997,21.2701,21.2923,19500.0
2011-10-14 13:35:00,28.8,28.81,28.78,28.79,17000.0,21.2997,21.3071,21.2849,21.2923,17000.0
2011-10-14 13:40:00,28.78,28.79,28.76,28.77,6100.0,21.2849,21.2923,21.2701,21.2775,6100.0
2011-10-14 13:45:00,28.78,28.79,28.77,28.78,10200.0,21.2849,21.2923,21.2775,21.2849,10200.0
2011-10-14 13:50:00,28.79,28.79,28.76,28.77,9300.0,21.2923,21.2923,21.2701,21.2775,9300.0
2011-10-14 13:55:00,28.78,28.82,28.78,28.8,21700.0,21.2849,21.3145,21.2849,21.2997,21700.0
2011-10-14 14:00:00,28.81,28.82,28.8,28.81,8500.0,21.3071,21.3145,21.2997,21.3071,8500.0
2011-10-14 14:05:00,28.81,28.86,28.81,28.86,14000.0,21.3071,21.3441,21.3071,21.3441,14000.0
2011-10-14 14:10:00,28.85,28.86,28.82,28.82,16100.0,21.3367,21.3441,21.3145,21.3145,16100.0
2011-10-14 14:15:00,28.82,28.85,28.82,28.84,15500.0,21.3145,21.3367,21.3145,21.3293,15500.0
2011-10-14 14:20:00,28.84,28.85,28.83,28.84,7100.0,21.3293,21.3367,21.3219,21.3293,7100.0
2011-10-14 14:25:00,28.85,28.87,28.85,28.86,15300.0,21.3367,21.3515,21.3367,21.3441,15300.0
2011-10-14 14:30:00,28.87,28.88,28.85,28.85,28900.0,21.3515,21.3589,21.3367,21.3367,28900.0
2011-10-14 14:35:00,28.85,28.89,28.85,28.87,13900.0,21.3367,21.3663,21.3367,21.3515,13900.0
2011-10-14 14:40:00,28.87,28.88,28.86,28.86,9300.0,21.3515,21.3589,21.3441,21.3441,9300.0
2011-10-14 14:45:00,28.87,28.87,28.85,28.87,28700.0,21.3515,21.3515,21.3367,21.3515,28700.0
2011-10-14 14:50:00,28.86,28.89,28.86,28.86,13700.0,21.3441,21.3663,21.3441,21.3441,13700.0
2011-10-14 14:55:00,28.87,28.92,28.86,28.92,15700.0,21.3515,21.3884,21.3441,21.3884,15700.0
2011-10-14 15:00:00,28.91,28.92,28.9,28.92,15000.0,21.3811,21.3884,21.3737,21.3884,15000.0
2011-10-14 15:05:00,28.91,28.94,28.9,28.9,17400.0,21.3811,21.4032,21.3737,21.3737,17400.0
2011-10-14 15:10:00,28.9,28.91,28.9,28.91,21800.0,21.3737,21.3811,21.3737,21.3811,21800.0
2011-10-14 15:15:00,28.92,28.93,28.9,28.91,13500.0,21.3884,21.3958,21.3737,21.3811,13500.0
2011-10-14 15:20:00,28.92,28.96,28.92,28.94,23000.0,21.3884,21.418,21.3884,21.4032,23000.0
2011-10-14 15:25:00,28.95,28.97,28.93,28.96,60300.0,21.4106,21.4254,21.3958,21.418,60300.0
2011-10-14 15:30:00,28.96,29.0,28.92,28.99,74900.0,21.418,21.4476,21.3884,21.4402,74900.0
2011-10-14 15:35:00,29.0,29.0,28.91,28.93,50500.0,21.4476,21.4476,21.3811,21.3958,50500.0
2011-10-14 15:40:00,28.91,28.94,28.9,28.92,23000.0,21.3811,21.4032,21.3737,21.3884,23000.0
2011-10-14 15:45:00,28.92,28.96,28.88,28.89,77400.0,21.3884,21.418,21.3589,21.3663,77400.0
2011-10-14 15:50:00,28.9,28.92,28.85,28.92,30600.0,21.3737,21.3884,21.3367,21.3884,30600.0
2011-10-14 15:55:00,28.92,29.0,28.91,29.0,94500.0,21.3884,21.4476,21.3811,21.4476,94500.0
2011-10-17 09:30:00,28.94,29.0,28.93,28.93,28000.0,21.4032,21.4476,21.3958,21.3958,28000.0
2011-10-17 09:35:00,28.9,28.94,28.86,28.9,32800.0,21.3737,21.4032,21.3441,21.3737,32800.0
2011-10-17 09:40:00,28.89,29.0,28.89,29.0,24400.0,21.3663,21.4476,21.3663,21.4476,24400.0
2011-10-17 09:45:00,28.99,29.0,28.88,28.88,13000.0,21.4402,21.4476,21.3589,21.3589,13000.0
2011-10-17 09:50:00,28.87,28.9,28.74,28.79,49100.0,21.3515,21.3737,21.2553,21.2923,49100.0
2011-10-17 09:55:00,28.8,28.85,28.76,28.84,21200.0,21.2997,21.3367,21.2701,21.3293,21200.0
2011-10-17 10:00:00,28.83,28.85,28.79,28.82,24200.0,21.3219,21.3367,21.2923,21.3145,24200.0
2011-10-17 10:05:00,28.83,28.87,28.82,28.87,13200.0,21.3219,21.3515,21.3145,21.3515,13200.0
2011-10-17 10:10:00,28.87,28.89,28.83,28.85,16400.0,21.3515,21.3663,21.3219,21.3367,16400.0
2011-10-17 10:15:00,28.85,28.86,28.81,28.84,18500.0,21.3367,21.3441,21.3071,21.3293,18500.0
2011-10-17 10:20:00,28.85,28.85,28.73,28.73,13900.0,21.3367,21.3367,21.2479,21.2479,13900.0
2011-10-17 10:25:00,28.74,28.76,28.68,28.71,47100.0,21.2553,21.2701,21.211,21.2331,47100.0
2011-10-17 10:30:00,28.7,28.76,28.69,28.74,16200.0,21.2257,21.2701,21.2183,21.2553,16200.0
2011-10-17 10:35:00,28.74,28.78,28.74,28.75,26900.0,21.2553,21.2849,21.2553,21.2627,26900.0
2011-10-17 10:40:00,28.75,28.76,28.67,28.68,44200.0,21.2627,21.2701,21.2036,21.211,44200.0
2011-10-17 10:45:00,28.69,28.69,28.64,28.64,27300.0,21.2183,21.2183,21.1814,21.1814,27300.0
2011-10-17 10:50:00,28.63,28.7,28.6,28.7,25500.0,21.174,21.2257,21.1518,21.2257,25500.0
2011-10-17 10:55:00,28.7,28.84,28.7,28.82,22500.0,21.2257,21.3293,21.2257,21.3145,22500.0
2011-10-17 11:00:00,28.81,28.81,28.76,28.77,10800.0,21.3071,21.3071,21.2701,21.2775,10800.0
2011-10-17 11:05:00,28.78,28.81,28.77,28.81,10000.0,21.2849,21.3071,21.2775,21.3071,10000.0
2011-10-17 11:10:00,28.8,28.86,28.8,28.86,28700.0,21.2997,21.3441,21.2997,21.3441,28700.0
2011-10-17 11:15:00,28.85,28.86,28.83,28.83,11100.0,21.3367,21.3441,21.3219,21.3219,11100.0
2011-10-17 11:20:00,28.82,28.85,28.82,28.85,15100.0,21.3145,21.3367,21.3145,21.3367,15100.0
2011-10-17 11:25:00,28.84,28.84,28.77,28.8,9700.0,21.3293,21.3293,21.2775,21.2997,9700.0
2011-10-17 11:30:00,28.8,28.81,28.78,28.79,8800.0,21.2997,21.3071,21.2849,21.2923,8800.0
2011-10-17 11:35:00,28.79,28.8,28.76,28.78,16700.0,21.2923,21.2997,21.2701,21.2849,16700.0
2011-10-17 11:40:00,28.79,28.79,28.73,28.74,11600.0,21.2923,21.2923,21.2479,21.2553,11600.0
2011-10-17 11:45:00,28.74,28.75,28.67,28.67,10400.0,21.2553,21.2627,21.2036,21.2036,10400.0
2011-10-17 11:50:00,28.67,28.71,28.66,28.71,13300.0,21.2036,21.2331,21.1962,21.2331,13300.0
2011-10-17 11:55:00,28.7,28.75,28.7,28.7,13400.0,21.2257,21.2627,21.2257,21.2257,13400.0
2011-10-17 12:00:00,28.69,28.71,28.67,28.7,8300.0,21.2183,21.2331,21.2036,21.2257,8300.0
2011-10-17 12:05:00,28.7,28.72,28.69,28.7,12100.0,21.2257,21.2405,21.2183,21.2257,12100.0
2011-10-17 12:10:00,28.7,28.73,28.67,28.73,10900.0,21.2257,21.2479,21.2036,21.2479,10900.0
2011-10-17 12:15:00,28.73,28.81,28.73,28.79,43800.0,21.2479,21.3071,21.2479,21.2923,43800.0
2011-10-17 12:20:00,28.79,28.8,28.78,28.78,8000.0,21.2923,21.2997,21.2849,21.2849,8000.0
2011-10-17 12:25:00,28.79,28.79,28.78,28.78,4000.0,21.2923,21.2923,21.2849,21.2849,4000.0
2011-10-17 12:30:00,28.78,28.79,28.74,28.75,19400.0,21.2849,21.2923,21.2553,21.2627,19400.0
2011-10-17 12:35:00,28.75,28.76,28.73,28.74,11600.0,21.2627,21.2701,21.2479,21.2553,11600.0
2011-10-17 12:40:00,28.74,28.76,28.73,28.76,13300.0,21.2553,21.2701,21.2479,21.2701,13300.0
2011-10-17 12:45:00,28.76,28.76,28.68,28.68,16800.0,21.2701,21.2701,21.211,21.211,16800.0
2011-10-17 12:50:00,28.69,28.71,28.67,28.68,13600.0,21.2183,21.2331,21.2036,21.211,13600.0
2011-10-17 12:55:00,28.67,28.72,28.67,28.68,13300.0,21.2036,21.2405,21.2036,21.211,13300.0
2011-10-17 13:00:00,28.68,28.7,28.65,28.7,29200.0,21.211,21.2257,21.1888,21.2257,29200.0
2011-10-17 13:05:00,28.69,28.75,28.69,28.72,46400.0,21.2183,21.2627,21.2183,21.2405,46400.0
2011-10-17 13:10:00,28.72,28.73,28.7,28.71,39400.0,21.2405,21.2479,21.2257,21.2331,39400.0
2011-10-17 13:15:00,28.71,28.73,28.68,28.73,13900.0,21.2331,21.2479,21.211,21.2479,13900.0
2011-10-17 13:20:00,28.73,28.77,28.73,28.76,11400.0,21.2479,21.2775,21.2479,21.2701,11400.0
2011-10-17 13:25:00,28.77,28.77,28.73,28.75,10100.0,21.2775,21.2775,21.2479,21.2627,10100.0
2011-10-17 13:30:00,28.75,28.75,28.73,28.74,10600.0,21.2627,21.2627,21.2479,21.2553,10600.0
2011-10-17 13:35:00,28.74,28.74,28.66,28.68,28500.0,21.2553,21.2553,21.1962,21.211,28500.0
2011-10-17 13:40:00,28.68,28.74,28.68,28.71,34600.0,21.211,21.2553,21.211,21.2331,34600.0
2011-10-17 13:45:00,28.71,28.74,28.7,28.7,13200.0,21.2331,21.2553,21.2257,21.2257,13200.0
2011-10-17 13:50:00,28.7,28.73,28.69,28.71,15000.0,21.2257,21.2479,21.2183,21.2331,15000.0
2011-10-17 13:55:00,28.71,28.74,28.66,28.68,26500.0,21.2331,21.2553,21.1962,21.211,26500.0
2011-10-17 14:00:00,28.68,28.69,28.63,28.64,41200.0,21.211,21.2183,21.174,21.1814,41200.0
2011-10-17 14:05:00,28.64,28.65,28.56,28.56,32000.0,21.1814,21.1888,21.1222,21.1222,32000.0
2011-10-17 14:10:00,28.57,28.63,28.55,28.62,10300.0,21.1296,21.174,21.1148,21.1666,10300.0
2011-10-17 14:15:00,28.63,28.63,28.61,28.62,12500.0,21.174,21.174,21.1592,21.1666,12500.0
2011-10-17 14:20:00,28.62,28.63,28.59,28.59,11700.0,21.1666,21.174,21.1444,21.1444,11700.0
2011-10-17 14:25:00,28.59,28.62,28.59,28.62,11300.0,21.1444,21.1666,21.1444,21.1666,11300.0
2011-10-17 14:30:00,28.62,28.63,28.57,28.59,21500.0,21.1666,21.174,21.1296,21.1444,21500.0
2011-10-17 14:35:00,28.59,28.59,28.54,28.55,12200.0,21.1444,21.1444,21.1074,21.1148,12200.0
2011-10-17 14:40:00,28.56,28.59,28.55,28.59,18400.0,21.1222,21.1444,21.1148,21.1444,18400.0
2011-10-17 14:45:00,28.58,28.63,28.58,28.63,41300.0,21.137,21.174,21.137,21.174,41300.0
2011-10-17 14:50:00,28.64,28.65,28.62,28.65,35900.0,21.1814,21.1888,21.1666,21.1888,35900.0
2011-10-17 14:55:00,28.64,28.65,28.62,28.65,33600.0,21.1814,21.1888,21.1666,21.1888,33600.0
2011-10-17 15:00:00,28.65,28.68,28.65,28.68,16400.0,21.1888,21.211,21.1888,21.211,16400.0
2011-10-17 15:05:00,28.67,28.67,28.61,28.61,15300.0,21.2036,21.2036,21.1592,21.1592,15300.0
2011-10-17 15:10:00,28.61,28.67,28.61,28.62,20500.0,21.1592,21.2036,21.1592,21.1666,20500.0
2011-10-17 15:15:00,28.62,28.63,28.6,28.63,27300.0,21.1666,21.174,21.1518,21.174,27300.0
2011-10-17 15:20:00,28.63,28.64,28.58,28.59,23700.0,21.174,21.1814,21.137,21.1444,23700.0
2011-10-17 15:25:00,28.59,28.59,28.54,28.59,18800.0,21.1444,21.1444,21.1074,21.1444,18800.0
2011-10-17 15:30:00,28.59,28.64,28.55,28.55,25900.0,21.1444,21.1814,21.1148,21.1148,25900.0
2011-10-17 15:35:00,28.56,28.59,28.52,28.52,31200.0,21.1222,21.1444,21.0926,21.0926,31200.0
2011-10-17 15:40:00,28.52,28.66,28.49,28.66,93000.0,21.0926,21.1962,21.0704,21.1962,93000.0
2011-10-17 15:45:00,28.66,28.66,28.55,28.62,93000.0,21.1962,21.1962,21.1148,21.1666,93000.0
2011-10-17 15:50:00,28.62,28.63,28.53,28.55,101500.0,21.1666,21.174,21.1,21.1148,101500.0
2011-10-17 15:55:00,28.56,28.58,28.52,28.58,198100.0,21.1222,21.137,21.0926,21.137,198100.0
2011-10-18 09:30:00,28.59,28.66,28.5,28.51,11800.0,21.1444,21.1962,21.0778,21.0852,11800.0
2011-10-18 09:35:00,28.5,28.54,28.47,28.5,14300.0,21.0778,21.1074,21.0556,21.0778,14300.0
2011-10-18 09:40:00,28.5,28.53,28.45,28.5,15300.0,21.0778,21.1,21.0408,21.0778,15300.0
2011-10-18 09:45:00,28.5,28.51,28.32,28.32,14400.0,21.0778,21.0852,20.9447,20.9447,14400.0
2011-10-18 09:50:00,28.32,28.33,28.27,28.28,64900.0,20.9447,20.9521,20.9077,20.9151,64900.0
2011-10-18 09:55:00,28.27,28.29,28.2,28.29,15100.0,20.9077,20.9225,20.856,20.9225,15100.0
2011-10-18 10:00:00,28.29,28.35,28.29,28.34,68500.0,20.9225,20.9669,20.9225,20.9595,68500.0
2011-10-18 10:05:00,28.34,28.4,28.3,28.4,49800.0,20.9595,21.0039,20.9299,21.0039,49800.0
2011-10-18 10:10:00,28.4,28.44,28.33,28.35,21600.0,21.0039,21.0335,20.9521,20.9669,21600.0
2011-10-18 10:15:00,28.35,28.35,28.27,28.28,20300.0,20.9669,20.9669,20.9077,20.9151,20300.0
2011-10-18 10:20:00,28.27,28.38,28.27,28.33,25600.0,20.9077,20.9891,20.9077,20.9521,25600.0
2011-10-18 10:25:00,28.33,28.39,28.32,28.39,24700.0,20.9521,20.9965,20.9447,20.9965,24700.0
2011-10-18 10:30:00,28.41,28.49,28.41,28.49,19700.0,21.0113,21.0704,21.0113,21.0704,19700.0
2011-10-18 10:35:00,28.49,28.53,28.49,28.51,20900.0,21.0704,21.1,21.0704,21.0852,20900.0
2011-10-18 10:40:00,28.52,28.61,28.52,28.59,19700.0,21.0926,21.1592,21.0926,21.1444,19700.0
2011-10-18 10:45:00,28.59,28.62,28.56,28.57,13700.0,21.1444,21.1666,21.1222,21.1296,13700.0
2011-10-18 10:50:00,28.57,28.6,28.5,28.5,69200.0,21.1296,21.1518,21.0778,21.0778,69200.0
2011-10-18 10:55:00,28.5,28.52,28.48,28.5,64700.0,21.0778,21.0926,21.063,21.0778,64700.0
2011-10-18 11:00:00,28.5,28.51,28.46,28.5,26100.0,21.0778,21.0852,21.0482,21.0778,26100.0
2011-10-18 11:05:00,28.51,28.54,28.5,28.51,13700.0,21.0852,21.1074,21.0778,21.0852,13700.0
2011-10-18 11:10:00,28.51,28.54,28.48,28.53,18900.0,21.0852,21.1074,21.063,21.1,18900.0
2011-10-18 11:15:00,28.52,28.53,28.49,28.53,21000.0,21.0926,21.1,21.0704,21.1,21000.0
2011-10-18 11:20:00,28.52,28.53,28.5,28.51,13800.0,21.0926,21.1,21.0778,21.0852,13800.0
2011-10-18 11:25:00,28.51,28.52,28.45,28.47,45000.0,21.0852,21.0926,21.0408,21.0556,45000.0
2011-10-18 11:30:00,28.47,28.51,28.47,28.51,16600.0,21.0556,21.0852,21.0556,21.0852,16600.0
2011-10-18 11:35:00,28.5,28.55,28.5,28.54,71200.0,21.0778,21.1148,21.0778,21.1074,71200.0
2011-10-18 11:40:00,28.55,28.56,28.53,28.53,38200.0,21.1148,21.1222,21.1,21.1,38200.0
2011-10-18 11:45:00,28.53,28.53,28.49,28.51,21100.0,21.1,21.1,21.0704,21.0852,21100.0
2011-10-18 11:50:00,28.51,28.52,28.48,28.48,25900.0,21.0852,21.0926,21.063,21.063,25900.0
2011-10-18 11:55:00,28.49,28.52,28.49,28.5,78400.0,21.0704,21.0926,21.0704,21.0778,78400.0
2011-10-18 12:00:00,28.5,28.52,28.48,28.49,84400.0,21.0778,21.0926,21.063,21.0704,84400.0
2011-10-18 12:05:00,28.5,28.52,28.49,28.5,13900.0,21.0778,21.0926,21.0704,21.0778,13900.0
2011-10-18 12:10:00,28.5,28.51,28.49,28.5,9400.0,21.0778,21.0852,21.0704,21.0778,9400.0
2011-10-18 12:15:00,28.49,28.49,28.44,28.45,11000.0,21.0704,21.0704,21.0335,21.0408,11000.0
2011-10-18 12:20:00,28.45,28.5,28.45,28.48,44900.0,21.0408,21.0778,21.0408,21.063,44900.0
2011-10-18 12:25:00,28.48,28.51,28.46,28.5,60800.0,21.063,21.0852,21.0482,21.0778,60800.0
2011-10-18 12:30:00,28.5,28.5,28.47,28.49,42100.0,21.0778,21.0778,21.0556,21.0704,42100.0
2011-10-18 12:35:00,28.49,28.52,28.49,28.51,47600.0,21.0704,21.0926,21.0704,21.0852,47600.0
2011-10-18 12:40:00,28.51,28.54,28.5,28.5,65600.0,21.0852,21.1074,21.0778,21.0778,65600.0
2011-10-18 12:45:00,28.5,28.51,28.5,28.5,32500.0,21.0778,21.0852,21.0778,21.0778,32500.0
2011-10-18 12:50:00,28.5,28.52,28.49,28.52,11600.0,21.0778,21.0926,21.0704,21.0926,11600.0
2011-10-18 12:55:00,28.52,28.53,28.5,28.52,27600.0,21.0926,21.1,21.0778,21.0926,27600.0
2011-10-18 13:00:00,28.52,28.54,28.51,28.52,22900.0,21.0926,21.1074,21.0852,21.0926,22900.0
2011-10-18 13:05:00,28.51,28.52,28.5,28.52,16200.0,21.0852,21.0926,21.0778,21.0926,16200.0
2011-10-18 13:10:00,28.51,28.52,28.46,28.47,19700.0,21.0852,21.0926,21.0482,21.0556,19700.0
2011-10-18 13:15:00,28.47,28.49,28.46,28.49,10900.0,21.0556,21.0704,21.0482,21.0704,10900.0
2011-10-18 13:20:00,28.49,28.5,28.49,28.5,9800.0,21.0704,21.0778,21.0704,21.0778,9800.0
2011-10-18 13:25:00,28.5,28.5,28.49,28.5,22300.0,21.0778,21.0778,21.0704,21.0778,22300.0
2011-10-18 13:30:00,28.5,28.51,28.49,28.51,20300.0,21.0778,21.0852,21.0704,21.0852,20300.0
2011-10-18 13:35:00,28.5,28.52,28.5,28.5,37800.0,21.0778,21.0926,21.0778,21.0778,37800.0
2011-10-18 13:40:00,28.51,28.51,28.49,28.5,44600.0,21.0852,21.0852,21.0704,21.0778,44600.0
2011-10-18 13:45:00,28.5,28.52,28.47,28.51,20300.0,21.0778,21.0926,21.0556,21.0852,20300.0
2011-10-18 13:50:00,28.51,28.56,28.51,28.55,27800.0,21.0852,21.1222,21.0852,21.1148,27800.0
2011-10-18 13:55:00,28.54,28.54,28.49,28.5,22300.0,21.1074,21.1074,21.0704,21.0778,22300.0
2011-10-18 14:00:00,28.51,28.52,28.48,28.5,22900.0,21.0852,21.0926,21.063,21.0778,22900.0
2011-10-18 14:05:00,28.5,28.53,28.5,28.51,28600.0,21.0778,21.1,21.0778,21.0852,28600.0
2011-10-18 14:10:00,28.51,28.53,28.5,28.53,38200.0,21.0852,21.1,21.0778,21.1,38200.0
2011-10-18 14:15:00,28.52,28.53,28.5,28.51,21400.0,21.0926,21.1,21.0778,21.0852,21400.0
2011-10-18 14:20:00,28.51,28.56,28.51,28.54,38100.0,21.0852,21.1222,21.0852,21.1074,38100.0
2011-10-18 14:25:00,28.55,28.56,28.52,28.53,42600.0,21.1148,21.1222,21.0926,21.1,42600.0
2011-10-18 14:30:00,28.53,28.54,28.53,28.54,26000.0,21.1,21.1074,21.1,21.1074,26000.0
2011-10-18 14:35:00,28.54,28.55,28.51,28.53,61600.0,21.1074,21.1148,21.0852,21.1,61600.0
2011-10-18 14:40:00,28.54,28.55,28.51,28.54,41000.0,21.1074,21.1148,21.0852,21.1074,41000.0
2011-10-18 14:45:00,28.55,28.56,28.52,28.52,34600.0,21.1148,21.1222,21.0926,21.0926,34600.0
2011-10-18 14:50:00,28.53,28.57,28.53,28.57,30800.0,21.1,21.1296,21.1,21.1296,30800.0
2011-10-18 14:55:00,28.57,28.59,28.56,28.57,94100.0,21.1296,21.1444,21.1222,21.1296,94100.0
2011-10-18 15:00:00,28.58,28.65,28.57,28.58,219600.0,21.137,21.1888,21.1296,21.137,219600.0
2011-10-18 15:05:00,28.58,28.62,28.57,28.57,222100.0,21.137,21.1666,21.1296,21.1296,222100.0
2011-10-18 15:10:00,28.58,28.72,28.58,28.67,207800.0,21.137,21.2405,21.137,21.2036,207800.0
2011-10-18 15:15:00,28.67,28.69,28.57,28.58,210200.0,21.2036,21.2183,21.1296,21.137,210200.0
2011-10-18 15:20:00,28.58,28.61,28.52,28.53,277300.0,21.137,21.1592,21.0926,21.1,277300.0
2011-10-18 15:25:00,28.53,28.58,28.53,28.54,152900.0,21.1,21.137,21.1,21.1074,152900.0
2011-10-18 15:30:00,28.55,28.59,28.51,28.54,104000.0,21.1148,21.1444,21.0852,21.1074,104000.0
2011-10-18 15:35:00,28.54,28.65,28.53,28.56,145600.0,21.1074,21.1888,21.1,21.1222,145600.0
2011-10-18 15:40:00,28.56,28.65,28.56,28.65,119900.0,21.1222,21.1888,21.1222,21.1888,119900.0
2011-10-18 15:45:00,28.65,28.69,28.57,28.62,156300.0,21.1888,21.2183,21.1296,21.1666,156300.0
2011-10-18 15:50:00,28.62,28.72,28.62,28.71,166100.0,21.1666,21.2405,21.1666,21.2331,166100.0
2011-10-18 15:55:00,28.71,28.73,28.53,28.6,337600.0,21.2331,21.2479,21.1,21.1518,337600.0
2011-10-19 09:30:00,28.52,28.77,28.44,28.77,39100.0,21.0926,21.2775,21.0335,21.2775,39100.0
2011-10-19 09:35:00,28.75,28.8,28.73,28.73,27600.0,21.2627,21.2997,21.2479,21.2479,27600.0
2011-10-19 09:40:00,28.73,28.76,28.61,28.7,36400.0,21.2479,21.2701,21.1592,21.2257,36400.0
2011-10-19 09:45:00,28.69,28.79,28.68,28.78,40200.0,21.2183,21.2923,21.211,21.2849,40200.0
2011-10-19 09:50:00,28.78,28.79,28.75,28.76,15300.0,21.2849,21.2923,21.2627,21.2701,15300.0
2011-10-19 09:55:00,28.75,28.75,28.69,28.72,47100.0,21.2627,21.2627,21.2183,21.2405,47100.0
2011-10-19 10:00:00,28.73,28.74,28.69,28.73,55400.0,21.2479,21.2553,21.2183,21.2479,55400.0
2011-10-19 10:05:00,28.73,28.74,28.71,28.73,23600.0,21.2479,21.2553,21.2331,21.2479,23600.0
2011-10-19 10:10:00,28.73,28.74,28.72,28.73,27600.0,21.2479,21.2553,21.2405,21.2479,27600.0
2011-10-19 10:15:00,28.72,28.73,28.7,28.71,38800.0,21.2405,21.2479,21.2257,21.2331,38800.0
2011-10-19 10:20:00,28.72,28.74,28.69,28.73,34300.0,21.2405,21.2553,21.2183,21.2479,34300.0
2011-10-19 10:25:00,28.73,28.74,28.72,28.74,19000.0,21.2479,21.2553,21.2405,21.2553,19000.0
2011-10-19 10:30:00,28.74,28.74,28.69,28.7,20900.0,21.2553,21.2553,21.2183,21.2257,20900.0
2011-10-19 10:35:00,28.7,28.72,28.68,28.71,31000.0,21.2257,21.2405,21.211,21.2331,31000.0
2011-10-19 10:40:00,28.7,28.73,28.7,28.7,20200.0,21.2257,21.2479,21.2257,21.2257,20200.0
2011-10-19 10:45:00,28.71,28.73,28.65,28.68,33600.0,21.2331,21.2479,21.1888,21.211,33600.0
2011-10-19 10:50:00,28.68,28.72,28.67,28.72,16700.0,21.211,21.2405,21.2036,21.2405,16700.0
2011-10-19 10:55:00,28.71,28.71,28.66,28.67,29000.0,21.2331,21.2331,21.1962,21.2036,29000.0
2011-10-19 11:00:00,28.66,28.66,28.62,28.62,16000.0,21.1962,21.1962,21.1666,21.1666,16000.0
2011-10-19 11:05:00,28.63,28.64,28.6,28.63,22500.0,21.174,21.1814,21.1518,21.174,22500.0
2011-10-19 11:10:00,28.62,28.64,28.59,28.59,13400.0,21.1666,21.1814,21.1444,21.1444,13400.0
2011-10-19 11:15:00,28.59,28.6,28.54,28.56,10700.0,21.1444,21.1518,21.1074,21.1222,10700.0
2011-10-19 11:20:00,28.56,28.65,28.56,28.65,11700.0,21.1222,21.1888,21.1222,21.1888,11700.0
2011-10-19 11:25:00,28.65,28.73,28.65,28.72,6600.0,21.1888,21.2479,21.1888,21.2405,6600.0
2011-10-19 11:30:00,28.72,28.75,28.71,28.71,25400.0,21.2405,21.2627,21.2331,21.2331,25400.0
2011-10-19 11:35:00,28.71,28.72,28.71,28.71,5200.0,21.2331,21.2405,21.2331,21.2331,5200.0
2011-10-19 11:40:00,28.71,28.75,28.7,28.74,11100.0,21.2331,21.2627,21.2257,21.2553,11100.0
2011-10-19 11:45:00,28.74,28.75,28.66,28.67,20200.0,21.2553,21.2627,21.1962,21.2036,20200.0
2011-10-19 11:50:00,28.68,28.69,28.65,28.66,15500.0,21.211,21.2183,21.1888,21.1962,15500.0
2011-10-19 11:55:00,28.65,28.65,28.6,28.61,22200.0,21.1888,21.1888,21.1518,21.1592,22200.0
2011-10-19 12:00:00,28.62,28.67,28.62,28.66,10000.0,21.1666,21.2036,21.1666,21.1962,10000.0
2011-10-19 12:05:00,28.66,28.68,28.64,28.65,6800.0,21.1962,21.211,21.1814,21.1888,6800.0
2011-10-19 12:10:00,28.64,28.65,28.61,28.65,16200.0,21.1814,21.1888,21.1592,21.1888,16200.0
2011-10-19 12:15:00,28.65,28.71,28.64,28.71,14100.0,21.1888,21.2331,21.1814,21.2331,14100.0
2011-10-19 12:20:00,28.71,28.75,28.7,28.74,19100.0,21.2331,21.2627,21.2257,21.2553,19100.0
2011-10-19 12:25:00,28.74,28.77,28.74,28.74,20800.0,21.2553,21.2775,21.2553,21.2553,20800.0
2011-10-19 12:30:00,28.74,28.75,28.71,28.71,15000.0,21.2553,21.2627,21.2331,21.2331,15000.0
2011-10-19 12:35:00,28.71,28.78,28.71,28.76,17100.0,21.2331,21.2849,21.2331,21.2701,17100.0
2011-10-19 12:40:00,28.76,28.76,28.73,28.75,8900.0,21.2701,21.2701,21.2479,21.2627,8900.0
2011-10-19 12:45:00,28.74,28.76,28.71,28.71,19000.0,21.2553,21.2701,21.2331,21.2331,19000.0
2011-10-19 12:50:00,28.71,28.73,28.69,28.7,14800.0,21.2331,21.2479,21.2183,21.2257,14800.0
2011-10-19 12:55:00,28.71,28.71,28.69,28.69,8700.0,21.2331,21.2331,21.2183,21.2183,8700.0
2011-10-19 13:00:00,28.68,28.72,28.68,28.71,15600.0,21.211,21.2405,21.211,21.2331,15600.0
2011-10-19 13:05:00,28.71,28.73,28.69,28.71,12500.0,21.2331,21.2479,21.2183,21.2331,12500.0
2011-10-19 13:10:00,28.71,28.71,28.67,28.69,7300.0,21.2331,21.2331,21.2036,21.2183,7300.0
2011-10-19 13:15:00,28.7,28.71,28.68,28.69,12700.0,21.2257,21.2331,21.211,21.2183,12700.0
2011-10-19 13:20:00,28.69,28.7,28.68,28.68,10400.0,21.2183,21.2257,21.211,21.211,10400.0
2011-10-19 13:25:00,28.67,28.7,28.66,28.66,16100.0,21.2036,21.2257,21.1962,21.1962,16100.0
2011-10-19 13:30:00,28.66,28.66,28.62,28.62,11500.0,21.1962,21.1962,21.1666,21.1666,11500.0
2011-10-19 13:35:00,28.62,28.65,28.62,28.62,12900.0,21.1666,21.1888,21.1666,21.1666,12900.0
2011-10-19 13:40:00,28.62,28.63,28.61,28.62,15000.0,21.1666,21.174,21.1592,21.1666,15000.0
2011-10-19 13:45:00,28.62,28.62,28.6,28.62,9100.0,21.1666,21.1666,21.1518,21.1666,9100.0
2011-10-19 13:50:00,28.62,28.67,28.62,28.66,15800.0,21.1666,21.2036,21.1666,21.1962,15800.0
2011-10-19 13:55:00,28.65,28.66,28.62,28.65,15000.0,21.1888,21.1962,21.1666,21.1888,15000.0
2011-10-19 14:00:00,28.65,28.67,28.62,28.62,23200.0,21.1888,21.2036,21.1666,21.1666,23200.0
2011-10-19 14:05:00,28.63,28.63,28.51,28.52,45200.0,21.174,21.174,21.0852,21.0926,45200.0
2011-10-19 14:10:00,28.5,28.52,28.44,28.44,34100.0,21.0778,21.0926,21.0335,21.0335,34100.0
2011-10-19 14:15:00,28.43,28.52,28.43,28.51,28100.0,21.0261,21.0926,21.0261,21.0852,28100.0
2011-10-19 14:20:00,28.5,28.53,28.44,28.44,22200.0,21.0778,21.1,21.0335,21.0335,22200.0
2011-10-19 14:25:00,28.45,28.45,28.4,28.42,16100.0,21.0408,21.0408,21.0039,21.0187,16100.0
2011-10-19 14:30:00,28.42,28.43,28.36,28.4,31400.0,21.0187,21.0261,20.9743,21.0039,31400.0
2011-10-19 14:35:00,28.4,28.45,28.39,28.44,15600.0,21.0039,21.0408,20.9965,21.0335,15600.0
2011-10-19 14:40:00,28.44,28.44,28.4,28.43,23600.0,21.0335,21.0335,21.0039,21.0261,23600.0
2011-10-19 14:45:00,28.43,28.52,28.43,28.5,49100.0,21.0261,21.0926,21.0261,21.0778,49100.0
2011-10-19 14:50:00,28.5,28.5,28.42,28.42,25200.0,21.0778,21.0778,21.0187,21.0187,25200.0
2011-10-19 14:55:00,28.43,28.43,28.36,28.37,30900.0,21.0261,21.0261,20.9743,20.9817,30900.0
2011-10-19 15:00:00,28.37,28.4,28.35,28.35,30000.0,20.9817,21.0039,20.9669,20.9669,30000.0
2011-10-19 15:05:00,28.34,28.39,28.31,28.37,31200.0,20.9595,20.9965,20.9373,20.9817,31200.0
2011-10-19 15:10:00,28.36,28.38,28.3,28.36,46900.0,20.9743,20.9891,20.9299,20.9743,46900.0
2011-10-19 15:15:00,28.36,28.41,28.35,28.39,43800.0,20.9743,21.0113,20.9669,20.9965,43800.0
2011-10-19 15:20:00,28.39,28.41,28.37,28.39,33500.0,20.9965,21.0113,20.9817,20.9965,33500.0
2011-10-19 15:25:00,28.39,28.4,28.33,28.34,47800.0,20.9965,21.0039,20.9521,20.9595,47800.0
2011-10-19 15:30:00,28.34,28.43,28.32,28.43,38500.0,20.9595,21.0261,20.9447,21.0261,38500.0
2011-10-19 15:35:00,28.43,28.43,28.34,28.35,42400.0,21.0261,21.0261,20.9595,20.9669,42400.0
2011-10-19 15:40:00,28.36,28.41,28.26,28.36,80200.0,20.9743,21.0113,20.9003,20.9743,80200.0
2011-10-19 15:45:00,28.35,28.4,28.3,28.39,106300.0,20.9669,21.0039,20.9299,20.9965,106300.0
2011-10-19 15:50:00,28.38,28.39,28.33,28.38,127300.0,20.9891,20.9965,20.9521,20.9891,127300.0
2011-10-19 15:55:00,28.38,28.39,28.33,28.37,144700.0,20.9891,20.9965,20.9521,20.9817,144700.0
2011-10-20 09:30:00,28.35,28.41,28.27,28.27,23900.0,20.9669,21.0113,20.9077,20.9077,23900.0
2011-10-20 09:35:00,28.26,28.35,28.24,28.33,62600.0,20.9003,20.9669,20.8855,20.9521,62600.0
2011-10-20 09:40:00,28.33,28.35,28.27,28.31,35100.0,20.9521,20.9669,20.9077,20.9373,35100.0
2011-10-20 09:45:00,28.31,28.39,28.3,28.33,58900.0,20.9373,20.9965,20.9299,20.9521,58900.0
2011-10-20 09:50:00,28.34,28.36,28.31,28.35,58500.0,20.9595,20.9743,20.9373,20.9669,58500.0
2011-10-20 09:55:00,28.34,28.41,28.31,28.39,22200.0,20.9595,21.0113,20.9373,20.9965,22200.0
2011-10-20 10:00:00,28.39,28.57,28.39,28.44,46000.0,20.9965,21.1296,20.9965,21.0335,46000.0
2011-10-20 10:05:00,28.45,28.45,28.36,28.38,46300.0,21.0408,21.0408,20.9743,20.9891,46300.0
2011-10-20 10:10:00,28.38,28.41,28.37,28.37,47300.0,20.9891,21.0113,20.9817,20.9817,47300.0
2011-10-20 10:15:00,28.37,28.38,28.28,28.28,16200.0,20.9817,20.9891,20.9151,20.9151,16200.0
2011-10-20 10:20:00,28.29,28.3,28.26,28.29,56100.0,20.9225,20.9299,20.9003,20.9225,56100.0
2011-10-20 10:25:00,28.28,28.3,28.26,28.29,26900.0,20.9151,20.9299,20.9003,20.9225,26900.0
2011-10-20 10:30:00,28.3,28.37,28.29,28.36,9900.0,20.9299,20.9817,20.9225,20.9743,9900.0
2011-10-20 10:35:00,28.35,28.42,28.34,28.4,24200.0,20.9669,21.0187,20.9595,21.0039,24200.0
2011-10-20 10:40:00,28.4,28.41,28.3,28.3,32400.0,21.0039,21.0113,20.9299,20.9299,32400.0
2011-10-20 10:45:00,28.31,28.33,28.28,28.31,39600.0,20.9373,20.9521,20.9151,20.9373,39600.0
2011-10-20 10:50:00,28.3,28.34,28.27,28.34,8400.0,20.9299,20.9595,20.9077,20.9595,8400.0
2011-10-20 10:55:00,28.33,28.33,28.26,28.27,29800.0,20.9521,20.9521,20.9003,20.9077,29800.0
2011-10-20 11:00:00,28.26,28.3,28.2,28.29,56400.0,20.9003,20.9299,20.856,20.9225,56400.0
2011-10-20 11:05:00,28.3,28.38,28.27,28.38,26800.0,20.9299,20.9891,20.9077,20.9891,26800.0
2011-10-20 11:10:00,28.38,28.38,28.31,28.32,53000.0,20.9891,20.9891,20.9373,20.9447,53000.0
2011-10-20 11:15:00,28.32,28.32,28.27,28.3,43900.0,20.9447,20.9447,20.9077,20.9299,43900.0
2011-10-20 11:20:00,28.3,28.36,28.3,28.36,22600.0,20.9299,20.9743,20.9299,20.9743,22600.0
2011-10-20 11:25:00,28.35,28.39,28.35,28.36,45700.0,20.9669,20.9965,20.9669,20.9743,45700.0
2011-10-20 11:30:00,28.36,28.37,28.26,28.28,34900.0,20.9743,20.9817,20.9003,20.9151,34900.0
2011-10-20 11:35:00,28.28,28.33,28.27,28.29,30000.0,20.9151,20.9521,20.9077,20.9225,30000.0
2011-10-20 11:40:00,28.28,28.31,28.26,28.29,18600.0,20.9151,20.9373,20.9003,20.9225,18600.0
2011-10-20 11:45:00,28.29,28.32,28.26,28.28,20200.0,20.9225,20.9447,20.9003,20.9151,20200.0
2011-10-20 11:50:00,28.29,28.29,28.25,28.27,16100.0,20.9225,20.9225,20.8929,20.9077,16100.0
2011-10-20 11:55:00,28.28,28.28,28.2,28.24,31800.0,20.9151,20.9151,20.856,20.8855,31800.0
2011-10-20 12:00:00,28.23,28.26,28.21,28.23,11000.0,20.8781,20.9003,20.8634,20.8781,11000.0
2011-10-20 12:05:00,28.23,28.27,28.21,28.21,23600.0,20.8781,20.9077,20.8634,20.8634,23600.0
2011-10-20 12:10:00,28.2,28.23,28.19,28.21,16500.0,20.856,20.8781,20.8486,20.8634,16500.0
2011-10-20 12:15:00,28.21,28.25,28.17,28.18,48400.0,20.8634,20.8929,20.8338,20.8412,48400.0
2011-10-20 12:20:00,28.19,28.25,28.17,28.24,37800.0,20.8486,20.8929,20.8338,20.8855,37800.0
2011-10-20 12:25:00,28.24,28.32,28.23,28.32,37900.0,20.8855,20.9447,20.8781,20.9447,37900.0
2011-10-20 12:30:00,28.33,28.38,28.31,28.35,41200.0,20.9521,20.9891,20.9373,20.9669,41200.0
2011-10-20 12:35:00,28.34,28.35,28.26,28.26,50500.0,20.9595,20.9669,20.9003,20.9003,50500.0
2011-10-20 12:40:00,28.27,28.28,28.25,28.27,86100.0,20.9077,20.9151,20.8929,20.9077,86100.0
2011-10-20 12:45:00,28.28,28.31,28.27,28.29,91500.0,20.9151,20.9373,20.9077,20.9225,91500.0
2011-10-20 12:50:00,28.28,28.32,28.28,28.3,33300.0,20.9151,20.9447,20.9151,20.9299,33300.0
2011-10-20 12:55:00,28.31,28.43,28.3,28.42,21000.0,20.9373,21.0261,20.9299,21.0187,21000.0
2011-10-20 13:00:00,28.41,28.43,28.34,28.35,74700.0,21.0113,21.0261,20.9595,20.9669,74700.0
2011-10-20 13:05:00,28.35,28.43,28.34,28.36,40000.0,20.9669,21.0261,20.9595,20.9743,40000.0
2011-10-20 13:10:00,28.36,28.39,28.33,28.33,22800.0,20.9743,20.9965,20.9521,20.9521,22800.0
2011-10-20 13:15:00,28.32,28.41,28.32,28.38,29800.0,20.9447,21.0113,20.9447,20.9891,29800.0
2011-10-20 13:20:00,28.39,28.46,28.39,28.44,30800.0,20.9965,21.0482,20.9965,21.0335,30800.0
2011-10-20 13:25:00,28.44,28.51,28.41,28.42,53600.0,21.0335,21.0852,21.0113,21.0187,53600.0
2011-10-20 13:30:00,28.42,28.43,28.39,28.39,27800.0,21.0187,21.0261,20.9965,20.9965,27800.0
2011-10-20 13:35:00,28.39,28.4,28.37,28.37,19500.0,20.9965,21.0039,20.9817,20.9817,19500.0
2011-10-20 13:40:00,28.37,28.39,28.31,28.31,21200.0,20.9817,20.9965,20.9373,20.9373,21200.0
2011-10-20 13:45:00,28.31,28.41,28.31,28.37,49300.0,20.9373,21.0113,20.9373,20.9817,49300.0
2011-10-20 13:50:00,28.37,28.43,28.37,28.41,56300.0,20.9817,21.0261,20.9817,21.0113,56300.0
2011-10-20 13:55:00,28.42,28.42,28.35,28.35,19500.0,21.0187,21.0187,20.9669,20.9669,19500.0
2011-10-20 14:00:00,28.35,28.41,28.31,28.32,23300.0,20.9669,21.0113,20.9373,20.9447,23300.0
2011-10-20 14:05:00,28.32,28.33,28.28,28.31,27300.0,20.9447,20.9521,20.9151,20.9373,27300.0
2011-10-20 14:10:00,28.31,28.33,28.29,28.33,23000.0,20.9373,20.9521,20.9225,20.9521,23000.0
2011-10-20 14:15:00,28.33,28.38,28.33,28.38,18700.0,20.9521,20.9891,20.9521,20.9891,18700.0
2011-10-20 14:20:00,28.38,28.41,28.35,28.41,17400.0,20.9891,21.0113,20.9669,21.0113,17400.0
2011-10-20 14:25:00,28.42,28.45,28.4,28.41,16200.0,21.0187,21.0408,21.0039,21.0113,16200.0
2011-10-20 14:30:00,28.4,28.42,28.34,28.34,42100.0,21.0039,21.0187,20.9595,20.9595,42100.0
2011-10-20 14:35:00,28.33,28.51,28.33,28.49,26100.0,20.9521,21.0852,20.9521,21.0704,26100.0
2011-10-20 14:40:00,28.49,28.54,28.46,28.46,25000.0,21.0704,21.1074,21.0482,21.0482,25000.0
2011-10-20 14:45:00,28.47,28.49,28.45,28.47,28100.0,21.0556,21.0704,21.0408,21.0556,28100.0
2011-10-20 14:50:00,28.48,28.5,28.45,28.47,44300.0,21.063,21.0778,21.0408,21.0556,44300.0
2011-10-20 14:55:00,28.47,28.48,28.38,28.41,33200.0,21.0556,21.063,20.9891,21.0113,33200.0
2011-10-20 15:00:00,28.42,28.45,28.41,28.42,21900.0,21.0187,21.0408,21.0113,21.0187,21900.0
2011-10-20 15:05:00,28.42,28.42,28.38,28.41,14300.0,21.0187,21.0187,20.9891,21.0113,14300.0
2011-10-20 15:10:00,28.41,28.43,28.38,28.43,15700.0,21.0113,21.0261,20.9891,21.0261,15700.0
2011-10-20 15:15:00,28.42,28.43,28.38,28.42,19200.0,21.0187,21.0261,20.9891,21.0187,19200.0
2011-10-20 15:20:00,28.43,28.43,28.31,28.38,22600.0,21.0261,21.0261,20.9373,20.9891,22600.0
2011-10-20 15:25:00,28.37,28.39,28.28,28.34,48300.0,20.9817,20.9965,20.9151,20.9595,48300.0
2011-10-20 15:30:00,28.34,28.36,28.3,28.36,32700.0,20.9595,20.9743,20.9299,20.9743,32700.0
2011-10-20 15:35:00,28.36,28.37,28.3,28.32,28300.0,20.9743,20.9817,20.9299,20.9447,28300.0
2011-10-20 15:40:00,28.32,28.41,28.32,28.38,32400.0,20.9447,21.0113,20.9447,20.9891,32400.0
2011-10-20 15:45:00,28.37,28.41,28.36,28.37,68200.0,20.9817,21.0113,20.9743,20.9817,68200.0
2011-10-20 15:50:00,28.37,28.4,28.32,28.36,83700.0,20.9817,21.0039,20.9447,20.9743,83700.0
2011-10-20 15:55:00,28.35,28.41,28.35,28.37,211100.0,20.9669,21.0113,20.9669,20.9817,211100.0
2011-10-21 09:30:00,28.57,28.88,28.57,28.85,311900.0,21.1296,21.3589,21.1296,21.3367,311900.0
2011-10-21 09:35:00,28.85,28.85,28.75,28.75,25500.0,21.3367,21.3367,21.2627,21.2627,25500.0
2011-10-21 09:40:00,28.76,28.8,28.75,28.77,21200.0,21.2701,21.2997,21.2627,21.2775,21200.0
2011-10-21 09:45:00,28.77,28.81,28.75,28.78,31600.0,21.2775,21.3071,21.2627,21.2849,31600.0
2011-10-21 09:50:00,28.78,28.78,28.74,28.78,21800.0,21.2849,21.2849,21.2553,21.2849,21800.0
2011-10-21 09:55:00,28.78,28.85,28.78,28.83,14100.0,21.2849,21.3367,21.2849,21.3219,14100.0
2011-10-21 10:00:00,28.82,28.83,28.76,28.76,13100.0,21.3145,21.3219,21.2701,21.2701,13100.0
2011-10-21 10:05:00,28.75,28.79,28.72,28.76,16700.0,21.2627,21.2923,21.2405,21.2701,16700.0
2011-10-21 10:10:00,28.76,28.78,28.75,28.78,11400.0,21.2701,21.2849,21.2627,21.2849,11400.0
2011-10-21 10:15:00,28.78,28.89,28.77,28.87,22000.0,21.2849,21.3663,21.2775,21.3515,22000.0
2011-10-21 10:20:00,28.87,28.91,28.87,28.9,13500.0,21.3515,21.3811,21.3515,21.3737,13500.0
2011-10-21 10:25:00,28.89,28.93,28.89,28.91,15200.0,21.3663,21.3958,21.3663,21.3811,15200.0
2011-10-21 10:30:00,28.92,28.98,28.91,28.92,19800.0,21.3884,21.4328,21.3811,21.3884,19800.0
2011-10-21 10:35:00,28.93,28.98,28.91,28.94,26500.0,21.3958,21.4328,21.3811,21.4032,26500.0
2011-10-21 10:40:00,28.93,28.95,28.9,28.91,16100.0,21.3958,21.4106,21.3737,21.3811,16100.0
2011-10-21 10:45:00,28.91,28.92,28.87,28.9,25200.0,21.3811,21.3884,21.3515,21.3737,25200.0
2011-10-21 10:50:00,28.9,28.91,28.85,28.88,46400.0,21.3737,21.3811,21.3367,21.3589,46400.0
2011-10-21 10:55:00,28.88,28.9,28.88,28.9,13100.0,21.3589,21.3737,21.3589,21.3737,13100.0
2011-10-21 11:00:00,28.9,28.91,28.87,28.88,14000.0,21.3737,21.3811,21.3515,21.3589,14000.0
2011-10-21 11:05:00,28.88,28.88,28.8,28.81,13400.0,21.3589,21.3589,21.2997,21.3071,13400.0
2011-10-21 11:10:00,28.81,28.86,28.81,28.86,16900.0,21.3071,21.3441,21.3071,21.3441,16900.0
2011-10-21 11:15:00,28.86,28.91,28.86,28.88,11800.0,21.3441,21.3811,21.3441,21.3589,11800.0
2011-10-21 11:20:00,28.87,28.87,28.84,28.85,25700.0,21.3515,21.3515,21.3293,21.3367,25700.0
2011-10-21 11:25:00,28.85,28.86,28.82,28.85,18300.0,21.3367,21.3441,21.3145,21.3367,18300.0
2011-10-21 11:30:00,28.85,28.86,28.84,28.84,10600.0,21.3367,21.3441,21.3293,21.3293,10600.0
2011-10-21 11:35:00,28.83,28.85,28.83,28.85,5300.0,21.3219,21.3367,21.3219,21.3367,5300.0
2011-10-21 11:40:00,28.85,28.89,28.84,28.87,15500.0,21.3367,21.3663,21.3293,21.3515,15500.0
2011-10-21 11:45:00,28.88,28.89,28.87,28.88,15800.0,21.3589,21.3663,21.3515,21.3589,15800.0
2011-10-21 11:50:00,28.89,28.93,28.88,28.91,14100.0,21.3663,21.3958,21.3589,21.3811,14100.0
2011-10-21 11:55:00,28.91,28.94,28.91,28.94,10900.0,21.3811,21.4032,21.3811,21.4032,10900.0
2011-10-21 12:00:00,28.93,28.94,28.92,28.93,7500.0,21.3958,21.4032,21.3884,21.3958,7500.0
2011-10-21 12:05:00,28.93,28.93,28.9,28.9,15800.0,21.3958,21.3958,21.3737,21.3737,15800.0
2011-10-21 12:10:00,28.9,28.92,28.9,28.92,12900.0,21.3737,21.3884,21.3737,21.3884,12900.0
2011-10-21 12:15:00,28.93,28.93,28.88,28.88,7300.0,21.3958,21.3958,21.3589,21.3589,7300.0
2011-10-21 12:20:00,28.87,28.88,28.86,28.88,6700.0,21.3515,21.3589,21.3441,21.3589,6700.0
2011-10-21 12:25:00,28.88,28.9,28.86,28.9,5600.0,21.3589,21.3737,21.3441,21.3737,5600.0
2011-10-21 12:30:00,28.9,28.9,28.84,28.86,23800.0,21.3737,21.3737,21.3293,21.3441,23800.0
2011-10-21 12:35:00,28.86,28.86,28.81,28.83,11500.0,21.3441,21.3441,21.3071,21.3219,11500.0
2011-10-21 12:40:00,28.83,28.85,28.83,28.84,16100.0,21.3219,21.3367,21.3219,21.3293,16100.0
2011-10-21 12:45:00,28.84,28.84,28.79,28.8,23600.0,21.3293,21.3293,21.2923,21.2997,23600.0
2011-10-21 12:50:00,28.8,28.82,28.78,28.82,20900.0,21.2997,21.3145,21.2849,21.3145,20900.0
2011-10-21 12:55:00,28.81,28.82,28.8,28.8,5500.0,21.3071,21.3145,21.2997,21.2997,5500.0
2011-10-21 13:00:00,28.8,28.81,28.76,28.77,75600.0,21.2997,21.3071,21.2701,21.2775,75600.0
2011-10-21 13:05:00,28.78,28.78,28.73,28.75,44100.0,21.2849,21.2849,21.2479,21.2627,44100.0
2011-10-21 13:10:00,28.74,28.75,28.68,28.7,31400.0,21.2553,21.2627,21.211,21.2257,31400.0
2011-10-21 13:15:00,28.7,28.74,28.7,28.74,27600.0,21.2257,21.2553,21.2257,21.2553,27600.0
2011-10-21 13:20:00,28.74,28.75,28.74,28.75,6600.0,21.2553,21.2627,21.2553,21.2627,6600.0
2011-10-21 13:25:00,28.75,28.75,28.65,28.66,22500.0,21.2627,21.2627,21.1888,21.1962,22500.0
2011-10-21 13:30:00,28.67,28.71,28.63,28.7,29400.0,21.2036,21.2331,21.174,21.2257,29400.0
2011-10-21 13:35:00,28.7,28.71,28.67,28.69,18300.0,21.2257,21.2331,21.2036,21.2183,18300.0
2011-10-21 13:40:00,28.69,28.71,28.65,28.67,27500.0,21.2183,21.2331,21.1888,21.2036,27500.0
2011-10-21 13:45:00,28.68,28.7,28.63,28.68,24500.0,21.211,21.2257,21.174,21.211,24500.0
2011-10-21 13:50:00,28.69,28.7,28.63,28.63,45700.0,21.2183,21.2257,21.174,21.174,45700.0
2011-10-21 13:55:00,28.64,28.65,28.61,28.65,48700.0,21.1814,21.1888,21.1592,21.1888,48700.0
2011-10-21 14:00:00,28.65,28.75,28.64,28.74,21200.0,21.1888,21.2627,21.1814,21.2553,21200.0
2011-10-21 14:05:00,28.74,28.77,28.73,28.76,20200.0,21.2553,21.2775,21.2479,21.2701,20200.0
2011-10-21 14:10:00,28.76,28.77,28.71,28.75,36800.0,21.2701,21.2775,21.2331,21.2627,36800.0
2011-10-21 14:15:00,28.75,28.77,28.75,28.76,12600.0,21.2627,21.2775,21.2627,21.2701,12600.0
2011-10-21 14:20:00,28.76,28.81,28.76,28.81,14400.0,21.2701,21.3071,21.2701,21.3071,14400.0
2011-10-21 14:25:00,28.81,28.81,28.78,28.78,15200.0,21.3071,21.3071,21.2849,21.2849,15200.0
2011-10-21 14:30:00,28.78,28.81,28.75,28.75,27700.0,21.2849,21.3071,21.2627,21.2627,27700.0
2011-10-21 14:35:00,28.76,28.8,28.76,28.8,19200.0,21.2701,21.2997,21.2701,21.2997,19200.0
2011-10-21 14:40:00,28.79,28.9,28.79,28.88,65400.0,21.2923,21.3737,21.2923,21.3589,65400.0
2011-10-21 14:45:00,28.88,28.93,28.87,28.89,32200.0,21.3589,21.3958,21.3515,21.3663,32200.0
2011-10-21 14:50:00,28.89,28.92,28.86,28.88,29200.0,21.3663,21.3884,21.3441,21.3589,29200.0
2011-10-21 14:55:00,28.87,28.95,28.87,28.95,23600.0,21.3515,21.4106,21.3515,21.4106,23600.0
2011-10-21 15:00:00,28.95,28.97,28.93,28.97,26600.0,21.4106,21.4254,21.3958,21.4254,26600.0
2011-10-21 15:05:00,28.97,28.98,28.94,28.95,33900.0,21.4254,21.4328,21.4032,21.4106,33900.0
2011-10-21 15:10:00,28.95,28.95,28.91,28.91,12800.0,21.4106,21.4106,21.3811,21.3811,12800.0
2011-10-21 15:15:00,28.9,28.94,28.9,28.93,18600.0,21.3737,21.4032,21.3737,21.3958,18600.0
2011-10-21 15:20:00,28.92,28.97,28.92,28.96,26400.0,21.3884,21.4254,21.3884,21.418,26400.0
2011-10-21 15:25:00,28.97,28.97,28.94,28.94,17500.0,21.4254,21.4254,21.4032,21.4032,17500.0
2011-10-21 15:30:00,28.93,28.97,28.93,28.94,26700.0,21.3958,21.4254,21.3958,21.4032,26700.0
2011-10-21 15:35:00,28.93,28.95,28.89,28.89,37200.0,21.3958,21.4106,21.3663,21.3663,37200.0
2011-10-21 15:40:00,28.89,28.91,28.85,28.85,28800.0,21.3663,21.3811,21.3367,21.3367,28800.0
2011-10-21 15:45:00,28.85,28.86,28.8,28.8,193800.0,21.3367,21.3441,21.2997,21.2997,193800.0
2011-10-21 15:50:00,28.81,28.95,28.79,28.95,69300.0,21.3071,21.4106,21.2923,21.4106,69300.0
2011-10-21 15:55:00,28.95,28.98,28.9,28.98,117700.0,21.4106,21.4328,21.3737,21.4328,117700.0
2011-10-24 09:30:00,29.09,29.22,29.06,29.22,18400.0,21.5142,21.6103,21.492,21.6103,18400.0
2011-10-24 09:35:00,29.19,29.31,29.15,29.3,39400.0,21.5881,21.6769,21.5586,21.6695,39400.0
2011-10-24 09:40:00,29.3,29.33,29.21,29.22,23400.0,21.6695,21.6917,21.6029,21.6103,23400.0
2011-10-24 09:45:00,29.24,29.33,29.21,29.33,25600.0,21.6251,21.6917,21.6029,21.6917,25600.0
2011-10-24 09:50:00,29.34,29.37,29.25,29.28,69100.0,21.6991,21.7213,21.6325,21.6547,69100.0
2011-10-24 09:55:00,29.28,29.35,29.28,29.35,7400.0,21.6547,21.7065,21.6547,21.7065,7400.0
2011-10-24 10:00:00,29.35,29.37,29.32,29.34,8700.0,21.7065,21.7213,21.6843,21.6991,8700.0
2011-10-24 10:05:00,29.36,29.41,29.36,29.4,12600.0,21.7139,21.7508,21.7139,21.7434,12600.0
2011-10-24 10:10:00,29.41,29.43,29.4,29.43,21400.0,21.7508,21.7656,21.7434,21.7656,21400.0
2011-10-24 10:15:00,29.43,29.46,29.4,29.46,7400.0,21.7656,21.7878,21.7434,21.7878,7400.0
2011-10-24 10:20:00,29.47,29.49,29.46,29.48,6500.0,21.7952,21.81,21.7878,21.8026,6500.0
2011-10-24 10:25:00,29.49,29.53,29.46,29.46,23700.0,21.81,21.8396,21.7878,21.7878,23700.0
2011-10-24 10:30:00,29.46,29.5,29.44,29.5,14100.0,21.7878,21.8174,21.773,21.8174,14100.0
2011-10-24 10:35:00,29.5,29.5,29.45,29.45,13500.0,21.8174,21.8174,21.7804,21.7804,13500.0
2011-10-24 10:40:00,29.45,29.5,29.45,29.5,11300.0,21.7804,21.8174,21.7804,21.8174,11300.0
2011-10-24 10:45:00,29.5,29.51,29.41,29.41,13400.0,21.8174,21.8248,21.7508,21.7508,13400.0
2011-10-24 10:50:00,29.42,29.45,29.4,29.41,9900.0,21.7582,21.7804,21.7434,21.7508,9900.0
2011-10-24 10:55:00,29.41,29.45,29.4,29.41,10200.0,21.7508,21.7804,21.7434,21.7508,10200.0
2011-10-24 11:00:00,29.42,29.46,29.4,29.46,49400.0,21.7582,21.7878,21.7434,21.7878,49400.0
2011-10-24 11:05:00,29.46,29.47,29.43,29.43,20200.0,21.7878,21.7952,21.7656,21.7656,20200.0
2011-10-24 11:10:00,29.44,29.44,29.4,29.43,21100.0,21.773,21.773,21.7434,21.7656,21100.0
2011-10-24 11:15:00,29.43,29.43,29.42,29.43,13800.0,21.7656,21.7656,21.7582,21.7656,13800.0
2011-10-24 11:20:00,29.43,29.49,29.43,29.49,20500.0,21.7656,21.81,21.7656,21.81,20500.0
2011-10-24 11:25:00,29.49,29.51,29.46,29.5,42900.0,21.81,21.8248,21.7878,21.8174,42900.0
2011-10-24 11:30:00,29.49,29.56,29.47,29.56,25100.0,21.81,21.8618,21.7952,21.8618,25100.0
2011-10-24 11:35:00,29.56,29.57,29.52,29.53,47800.0,21.8618,21.8692,21.8322,21.8396,47800.0
2011-10-24 11:40:00,29.53,29.53,29.46,29.46,21200.0,21.8396,21.8396,21.7878,21.7878,21200.0
2011-10-24 11:45:00,29.46,29.5,29.44,29.44,13100.0,21.7878,21.8174,21.773,21.773,13100.0
2011-10-24 11:50:00,29.44,29.45,29.4,29.41,14300.0,21.773,21.7804,21.7434,21.7508,14300.0
2011-10-24 11:55:00,29.41,29.42,29.4,29.41,9000.0,21.7508,21.7582,21.7434,21.7508,9000.0
2011-10-24 12:00:00,29.4,29.41,29.34,29.36,29300.0,21.7434,21.7508,21.6991,21.7139,29300.0
2011-10-24 12:05:00,29.36,29.39,29.34,29.39,33100.0,21.7139,21.736,21.6991,21.736,33100.0
2011-10-24 12:10:00,29.38,29.4,29.36,29.4,24400.0,21.7287,21.7434,21.7139,21.7434,24400.0
2011-10-24 12:15:00,29.4,29.42,29.36,29.36,15300.0,21.7434,21.7582,21.7139,21.7139,15300.0
2011-10-24 12:20:00,29.35,29.36,29.33,29.33,14700.0,21.7065,21.7139,21.6917,21.6917,14700.0
2011-10-24 12:25:00,29.33,29.35,29.32,29.32,13800.0,21.6917,21.7065,21.6843,21.6843,13800.0
2011-10-24 12:30:00,29.33,29.33,29.29,29.3,16400.0,21.6917,21.6917,21.6621,21.6695,16400.0
2011-10-24 12:35:00,29.31,29.33,29.3,29.3,11800.0,21.6769,21.6917,21.6695,21.6695,11800.0
2011-10-24 12:40:00,29.3,29.32,29.29,29.3,14000.0,21.6695,21.6843,21.6621,21.6695,14000.0
2011-10-24 12:45:00,29.3,29.33,29.29,29.3,10500.0,21.6695,21.6917,21.6621,21.6695,10500.0
2011-10-24 12:50:00,29.29,29.31,29.28,29.3,4600.0,21.6621,21.6769,21.6547,21.6695,4600.0
2011-10-24 12:55:00,29.3,29.34,29.3,29.34,5800.0,21.6695,21.6991,21.6695,21.6991,5800.0
2011-10-24 13:00:00,29.35,29.36,29.34,29.35,9800.0,21.7065,21.7139,21.6991,21.7065,9800.0
2011-10-24 13:05:00,29.35,29.36,29.35,29.35,3000.0,21.7065,21.7139,21.7065,21.7065,3000.0
2011-10-24 13:10:00,29.35,29.44,29.35,29.43,18500.0,21.7065,21.773,21.7065,21.7656,18500.0
2011-10-24 13:15:00,29.42,29.45,29.41,29.45,11400.0,21.7582,21.7804,21.7508,21.7804,11400.0
2011-10-24 13:20:00,29.44,29.44,29.41,29.42,7800.0,21.773,21.773,21.7508,21.7582,7800.0
2011-10-24 13:25:00,29.42,29.44,29.42,29.44,4100.0,21.7582,21.773,21.7582,21.773,4100.0
2011-10-24 13:30:00,29.43,29.44,29.41,29.42,7700.0,21.7656,21.773,21.7508,21.7582,7700.0
2011-10-24 13:35:00,29.43,29.44,29.41,29.42,9400.0,21.7656,21.773,21.7508,21.7582,9400.0
2011-10-24 13:40:00,29.42,29.44,29.41,29.44,12900.0,21.7582,21.773,21.7508,21.773,12900.0
2011-10-24 13:45:00,29.43,29.51,29.43,29.5,15200.0,21.7656,21.8248,21.7656,21.8174,15200.0
2011-10-24 13:50:00,29.5,29.5,29.46,29.49,6500.0,21.8174,21.8174,21.7878,21.81,6500.0
2011-10-24 13:55:00,29.5,29.52,29.48,29.48,10500.0,21.8174,21.8322,21.8026,21.8026,10500.0
2011-10-24 14:00:00,29.48,29.49,29.44,29.48,24100.0,21.8026,21.81,21.773,21.8026,24100.0
2011-10-24 14:05:00,29.47,29.48,29.47,29.47,10500.0,21.7952,21.8026,21.7952,21.7952,10500.0
2011-10-24 14:10:00,29.47,29.48,29.45,29.45,6300.0,21.7952,21.8026,21.7804,21.7804,6300.0
2011-10-24 14:15:00,29.46,29.46,29.41,29.43,17300.0,21.7878,21.7878,21.7508,21.7656,17300.0
2011-10-24 14:20:00,29.43,29.46,29.42,29.45,9800.0,21.7656,21.7878,21.7582,21.7804,9800.0
2011-10-24 14:25:00,29.46,29.49,29.45,29.49,9300.0,21.7878,21.81,21.7804,21.81,9300.0
2011-10-24 14:30:00,29.49,29.5,29.48,29.48,8100.0,21.81,21.8174,21.8026,21.8026,8100.0
2011-10-24 14:35:00,29.48,29.49,29.48,29.49,7900.0,21.8026,21.81,21.8026,21.81,7900.0
2011-10-24 14:40:00,29.49,29.49,29.46,29.48,6400.0,21.81,21.81,21.7878,21.8026,6400.0
2011-10-24 14:45:00,29.48,29.5,29.47,29.47,12700.0,21.8026,21.8174,21.7952,21.7952,12700.0
2011-10-24 14:50:00,29.47,29.49,29.46,29.48,6400.0,21.7952,21.81,21.7878,21.8026,6400.0
2011-10-24 14:55:00,29.48,29.49,29.47,29.49,6100.0,21.8026,21.81,21.7952,21.81,6100.0
2011-10-24 15:00:00,29.48,29.51,29.48,29.49,25900.0,21.8026,21.8248,21.8026,21.81,25900.0
2011-10-24 15:05:00,29.49,29.5,29.47,29.48,27000.0,21.81,21.8174,21.7952,21.8026,27000.0
2011-10-24 15:10:00,29.48,29.49,29.45,29.49,21600.0,21.8026,21.81,21.7804,21.81,21600.0
2011-10-24 15:15:00,29.48,29.49,29.44,29.48,14500.0,21.8026,21.81,21.773,21.8026,14500.0
2011-10-24 15:20:00,29.48,29.49,29.46,29.47,18200.0,21.8026,21.81,21.7878,21.7952,18200.0
2011-10-24 15:25:00,29.46,29.48,29.42,29.43,13200.0,21.7878,21.8026,21.7582,21.7656,13200.0
2011-10-24 15:30:00,29.43,29.46,29.42,29.43,23100.0,21.7656,21.7878,21.7582,21.7656,23100.0
2011-10-24 15:35:00,29.43,29.49,29.43,29.48,17600.0,21.7656,21.81,21.7656,21.8026,17600.0
2011-10-24 15:40:00,29.47,29.5,29.47,29.5,27900.0,21.7952,21.8174,21.7952,21.8174,27900.0
2011-10-24 15:45:00,29.49,29.49,29.42,29.42,57500.0,21.81,21.81,21.7582,21.7582,57500.0
2011-10-24 15:50:00,29.42,29.47,29.41,29.47,51600.0,21.7582,21.7952,21.7508,21.7952,51600.0
2011-10-24 15:55:00,29.47,29.5,29.45,29.5,130600.0,21.7952,21.8174,21.7804,21.8174,130600.0
2011-10-25 09:30:00,29.32,29.34,29.2,29.25,9000.0,21.6843,21.6991,21.5955,21.6325,9000.0
2011-10-25 09:35:00,29.25,29.27,28.99,29.25,60100.0,21.6325,21.6473,21.4402,21.6325,60100.0
2011-10-25 09:40:00,29.25,29.3,29.21,29.29,23300.0,21.6325,21.6695,21.6029,21.6621,23300.0
2011-10-25 09:45:00,29.28,29.43,29.25,29.34,24400.0,21.6547,21.7656,21.6325,21.6991,24400.0
2011-10-25 09:50:00,29.35,29.37,29.27,29.35,18300.0,21.7065,21.7213,21.6473,21.7065,18300.0
2011-10-25 09:55:00,29.36,29.36,29.23,29.25,21000.0,21.7139,21.7139,21.6177,21.6325,21000.0
2011-10-25 10:00:00,29.24,29.27,29.1,29.17,49000.0,21.6251,21.6473,21.5216,21.5733,49000.0
2011-10-25 10:05:00,29.17,29.22,29.1,29.22,42800.0,21.5733,21.6103,21.5216,21.6103,42800.0
2011-10-25 10:10:00,29.22,29.29,29.21,29.23,25400.0,21.6103,21.6621,21.6029,21.6177,25400.0
2011-10-25 10:15:00,29.21,29.31,29.2,29.31,18600.0,21.6029,21.6769,21.5955,21.6769,18600.0
2011-10-25 10:20:00,29.31,29.37,29.3,29.32,29400.0,21.6769,21.7213,21.6695,21.6843,29400.0
2011-10-25 10:25:00,29.33,29.37,29.31,29.35,37100.0,21.6917,21.7213,21.6769,21.7065,37100.0
2011-10-25 10:30:00,29.36,29.39,29.34,29.38,32300.0,21.7139,21.736,21.6991,21.7287,32300.0
2011-10-25 10:35:00,29.37,29.46,29.35,29.46,12600.0,21.7213,21.7878,21.7065,21.7878,12600.0
2011-10-25 10:40:00,29.46,29.5,29.44,29.5,16200.0,21.7878,21.8174,21.773,21.8174,16200.0
2011-10-25 10:45:00,29.5,29.5,29.42,29.47,18300.0,21.8174,21.8174,21.7582,21.7952,18300.0
2011-10-25 10:50:00,29.46,29.46,29.32,29.33,23300.0,21.7878,21.7878,21.6843,21.6917,23300.0
2011-10-25 10:55:00,29.33,29.38,29.3,29.32,11100.0,21.6917,21.7287,21.6695,21.6843,11100.0
2011-10-25 11:00:00,29.32,29.35,29.29,29.29,16200.0,21.6843,21.7065,21.6621,21.6621,16200.0
2011-10-25 11:05:00,29.3,29.33,29.26,29.3,14300.0,21.6695,21.6917,21.6399,21.6695,14300.0
2011-10-25 11:10:00,29.3,29.3,29.26,29.3,11500.0,21.6695,21.6695,21.6399,21.6695,11500.0
2011-10-25 11:15:00,29.3,29.3,29.19,29.21,14000.0,21.6695,21.6695,21.5881,21.6029,14000.0
2011-10-25 11:20:00,29.22,29.24,29.17,29.22,8800.0,21.6103,21.6251,21.5733,21.6103,8800.0
2011-10-25 11:25:00,29.22,29.24,29.2,29.23,14100.0,21.6103,21.6251,21.5955,21.6177,14100.0
2011-10-25 11:30:00,29.23,29.27,29.2,29.23,11800.0,21.6177,21.6473,21.5955,21.6177,11800.0
2011-10-25 11:35:00,29.23,29.3,29.23,29.27,18700.0,21.6177,21.6695,21.6177,21.6473,18700.0
2011-10-25 11:40:00,29.27,29.28,29.22,29.25,36900.0,21.6473,21.6547,21.6103,21.6325,36900.0
2011-10-25 11:45:00,29.25,29.27,29.23,29.26,16300.0,21.6325,21.6473,21.6177,21.6399,16300.0
2011-10-25 11:50:00,29.26,29.34,29.25,29.34,13100.0,21.6399,21.6991,21.6325,21.6991,13100.0
2011-10-25 11:55:00,29.34,29.35,29.33,29.35,7200.0,21.6991,21.7065,21.6917,21.7065,7200.0
2011-10-25 12:00:00,29.35,29.37,29.33,29.37,36000.0,21.7065,21.7213,21.6917,21.7213,36000.0
2011-10-25 12:05:00,29.36,29.49,29.36,29.49,43500.0,21.7139,21.81,21.7139,21.81,43500.0
2011-10-25 12:10:00,29.48,29.51,29.47,29.5,32100.0,21.8026,21.8248,21.7952,21.8174,32100.0
2011-10-25 12:15:00,29.51,29.57,29.5,29.54,27200.0,21.8248,21.8692,21.8174,21.847,27200.0
2011-10-25 12:20:00,29.54,29.55,29.53,29.54,12900.0,21.847,21.8544,21.8396,21.847,12900.0
2011-10-25 12:25:00,29.54,29.61,29.53,29.6,28900.0,21.847,21.8988,21.8396,21.8914,28900.0
2011-10-25 12:30:00,29.6,29.64,29.6,29.63,50800.0,21.8914,21.9209,21.8914,21.9135,50800.0
2011-10-25 12:35:00,29.63,29.66,29.63,29.64,21300.0,21.9135,21.9357,21.9135,21.9209,21300.0
2011-10-25 12:40:00,29.64,29.64,29.57,29.58,13700.0,21.9209,21.9209,21.8692,21.8766,13700.0
2011-10-25 12:45:00,29.58,29.58,29.54,29.54,12100.0,21.8766,21.8766,21.847,21.847,12100.0
2011-10-25 12:50:00,29.54,29.56,29.52,29.53,20300.0,21.847,21.8618,21.8322,21.8396,20300.0
2011-10-25 12:55:00,29.53,29.55,29.52,29.52,12800.0,21.8396,21.8544,21.8322,21.8322,12800.0
2011-10-25 13:00:00,29.52,29.55,29.51,29.54,17800.0,21.8322,21.8544,21.8248,21.847,17800.0
2011-10-25 13:05:00,29.54,29.58,29.52,29.57,20200.0,21.847,21.8766,21.8322,21.8692,20200.0
2011-10-25 13:10:00,29.57,29.57,29.53,29.54,30000.0,21.8692,21.8692,21.8396,21.847,30000.0
2011-10-25 13:15:00,29.55,29.59,29.54,29.59,14400.0,21.8544,21.884,21.847,21.884,14400.0
2011-10-25 13:20:00,29.58,29.62,29.56,29.56,17900.0,21.8766,21.9061,21.8618,21.8618,17900.0
2011-10-25 13:25:00,29.57,29.59,29.55,29.56,16900.0,21.8692,21.884,21.8544,21.8618,16900.0
2011-10-25 13:30:00,29.55,29.55,29.5,29.52,12600.0,21.8544,21.8544,21.8174,21.8322,12600.0
2011-10-25 13:35:00,29.53,29.57,29.53,29.54,20900.0,21.8396,21.8692,21.8396,21.847,20900.0
2011-10-25 13:40:00,29.54,29.54,29.51,29.54,13300.0,21.847,21.847,21.8248,21.847,13300.0
2011-10-25 13:45:00,29.54,29.56,29.52,29.55,53400.0,21.847,21.8618,21.8322,21.8544,53400.0
2011-10-25 13:50:00,29.55,29.64,29.54,29.63,32000.0,21.8544,21.9209,21.847,21.9135,32000.0
2011-10-25 13:55:00,29.63,29.63,29.56,29.62,39000.0,21.9135,21.9135,21.8618,21.9061,39000.0
2011-10-25 14:00:00,29.62,29.63,29.52,29.54,69300.0,21.9061,21.9135,21.8322,21.847,69300.0
2011-10-25 14:05:00,29.54,29.6,29.54,29.59,29600.0,21.847,21.8914,21.847,21.884,29600.0
2011-10-25 14:10:00,29.58,29.58,29.54,29.54,21500.0,21.8766,21.8766,21.847,21.847,21500.0
2011-10-25 14:15:00,29.53,29.6,29.53,29.58,26900.0,21.8396,21.8914,21.8396,21.8766,26900.0
2011-10-25 14:20:00,29.58,29.64,29.56,29.64,24500.0,21.8766,21.9209,21.8618,21.9209,24500.0
2011-10-25 14:25:00,29.63,29.64,29.61,29.62,17300.0,21.9135,21.9209,21.8988,21.9061,17300.0
2011-10-25 14:30:00,29.61,29.61,29.56,29.58,22600.0,21.8988,21.8988,21.8618,21.8766,22600.0
2011-10-25 14:35:00,29.59,29.61,29.58,29.59,16900.0,21.884,21.8988,21.8766,21.884,16900.0
2011-10-25 14:40:00,29.6,29.7,29.58,29.69,38500.0,21.8914,21.9653,21.8766,21.9579,38500.0
2011-10-25 14:45:00,29.69,29.71,29.67,29.68,35400.0,21.9579,21.9727,21.9431,21.9505,35400.0
2011-10-25 14:50:00,29.69,29.71,29.65,29.68,48000.0,21.9579,21.9727,21.9283,21.9505,48000.0
2011-10-25 14:55:00,29.68,29.75,29.67,29.75,24800.0,21.9505,22.0023,21.9431,22.0023,24800.0
2011-10-25 15:00:00,29.75,29.79,29.75,29.77,34400.0,22.0023,22.0319,22.0023,22.0171,34400.0
2011-10-25 15:05:00,29.78,29.78,29.71,29.72,23500.0,22.0245,22.0245,21.9727,21.9801,23500.0
2011-10-25 15:10:00,29.72,29.73,29.65,29.66,20700.0,21.9801,21.9875,21.9283,21.9357,20700.0
2011-10-25 15:15:00,29.66,29.67,29.62,29.63,26300.0,21.9357,21.9431,21.9061,21.9135,26300.0
2011-10-25 15:20:00,29.62,29.63,29.54,29.55,34900.0,21.9061,21.9135,21.847,21.8544,34900.0
2011-10-25 15:25:00,29.55,29.61,29.54,29.6,35500.0,21.8544,21.8988,21.847,21.8914,35500.0
2011-10-25 15:30:00,29.6,29.65,29.6,29.63,47900.0,21.8914,21.9283,21.8914,21.9135,47900.0
2011-10-25 15:35:00,29.64,29.64,29.57,29.58,35700.0,21.9209,21.9209,21.8692,21.8766,35700.0
2011-10-25 15:40:00,29.58,29.61,29.55,29.56,44800.0,21.8766,21.8988,21.8544,21.8618,44800.0
2011-10-25 15:45:00,29.55,29.55,29.45,29.47,102400.0,21.8544,21.8544,21.7804,21.7952,102400.0
2011-10-25 15:50:00,29.46,29.47,29.42,29.42,63800.0,21.7878,21.7952,21.7582,21.7582,63800.0
2011-10-25 15:55:00,29.42,29.45,29.39,29.44,104800.0,21.7582,21.7804,21.736,21.773,104800.0
2011-10-26 09:30:00,29.81,29.87,29.75,29.79,22400.0,22.0467,22.091,22.0023,22.0319,22400.0
2011-10-26 09:35:00,29.8,29.8,29.46,29.47,50300.0,22.0393,22.0393,21.7878,21.7952,50300.0
2011-10-26 09:40:00,29.48,29.57,29.45,29.53,57800.0,21.8026,21.8692,21.7804,21.8396,57800.0
2011-10-26 09:45:00,29.53,29.59,29.48,29.49,33900.0,21.8396,21.884,21.8026,21.81,33900.0
2011-10-26 09:50:00,29.47,29.57,29.47,29.56,31100.0,21.7952,21.8692,21.7952,21.8618,31100.0
2011-10-26 09:55:00,29.56,29.57,29.5,29.54,24400.0,21.8618,21.8692,21.8174,21.847,24400.0
2011-10-26 10:00:00,29.56,29.56,29.48,29.48,38800.0,21.8618,21.8618,21.8026,21.8026,38800.0
2011-10-26 10:05:00,29.48,29.48,29.39,29.4,21800.0,21.8026,21.8026,21.736,21.7434,21800.0
2011-10-26 10:10:00,29.4,29.41,29.31,29.31,22700.0,21.7434,21.7508,21.6769,21.6769,22700.0
2011-10-26 10:15:00,29.31,29.31,29.28,29.29,21400.0,21.6769,21.6769,21.6547,21.6621,21400.0
2011-10-26 10:20:00,29.29,29.34,29.28,29.32,90300.0,21.6621,21.6991,21.6547,21.6843,90300.0
2011-10-26 10:25:00,29.31,29.31,29.27,29.29,58400.0,21.6769,21.6769,21.6473,21.6621,58400.0
2011-10-26 10:30:00,29.29,29.29,29.19,29.21,33600.0,21.6621,21.6621,21.5881,21.6029,33600.0
2011-10-26 10:35:00,29.21,29.26,29.19,29.19,36700.0,21.6029,21.6399,21.5881,21.5881,36700.0
2011-10-26 10:40:00,29.18,29.19,29.08,29.08,51400.0,21.5807,21.5881,21.5068,21.5068,51400.0
2011-10-26 10:45:00,29.08,29.09,28.97,28.97,67700.0,21.5068,21.5142,21.4254,21.4254,67700.0
2011-10-26 10:50:00,28.97,28.98,28.91,28.95,43100.0,21.4254,21.4328,21.3811,21.4106,43100.0
2011-10-26 10:55:00,28.94,28.95,28.87,28.91,90700.0,21.4032,21.4106,21.3515,21.3811,90700.0
2011-10-26 11:00:00,28.92,29.09,28.92,29.07,22800.0,21.3884,21.5142,21.3884,21.4994,22800.0
2011-10-26 11:05:00,29.07,29.11,29.07,29.07,35100.0,21.4994,21.529,21.4994,21.4994,35100.0
2011-10-26 11:10:00,29.06,29.1,29.02,29.05,52500.0,21.492,21.5216,21.4624,21.4846,52500.0
2011-10-26 11:15:00,29.05,29.05,28.99,28.99,62300.0,21.4846,21.4846,21.4402,21.4402,62300.0
2011-10-26 11:20:00,28.98,29.0,28.98,28.98,16200.0,21.4328,21.4476,21.4328,21.4328,16200.0
2011-10-26 11:25:00,28.99,29.0,28.95,28.96,38700.0,21.4402,21.4476,21.4106,21.418,38700.0
2011-10-26 11:30:00,28.96,28.98,28.94,28.95,144300.0,21.418,21.4328,21.4032,21.4106,144300.0
2011-10-26 11:35:00,28.94,28.98,28.94,28.96,10900.0,21.4032,21.4328,21.4032,21.418,10900.0
2011-10-26 11:40:00,28.96,29.05,28.96,29.04,24600.0,21.418,21.4846,21.418,21.4772,24600.0
2011-10-26 11:45:00,29.04,29.08,29.03,29.08,30100.0,21.4772,21.5068,21.4698,21.5068,30100.0
2011-10-26 11:50:00,29.08,29.08,29.03,29.07,60700.0,21.5068,21.5068,21.4698,21.4994,60700.0
2011-10-26 11:55:00,29.08,29.09,29.04,29.04,14700.0,21.5068,21.5142,21.4772,21.4772,14700.0
2011-10-26 12:00:00,29.05,29.12,29.04,29.12,11600.0,21.4846,21.5364,21.4772,21.5364,11600.0
2011-10-26 12:05:00,29.11,29.11,29.06,29.08,17900.0,21.529,21.529,21.492,21.5068,17900.0
2011-10-26 12:10:00,29.08,29.08,29.04,29.04,16100.0,21.5068,21.5068,21.4772,21.4772,16100.0
2011-10-26 12:15:00,29.05,29.1,29.05,29.07,12600.0,21.4846,21.5216,21.4846,21.4994,12600.0
2011-10-26 12:20:00,29.07,29.09,29.04,29.05,15500.0,21.4994,21.5142,21.4772,21.4846,15500.0
2011-10-26 12:25:00,29.05,29.05,29.03,29.04,32700.0,21.4846,21.4846,21.4698,21.4772,32700.0
2011-10-26 12:30:00,29.04,29.05,29.01,29.03,28400.0,21.4772,21.4846,21.455,21.4698,28400.0
2011-10-26 12:35:00,29.03,29.05,29.03,29.05,23300.0,21.4698,21.4846,21.4698,21.4846,23300.0
2011-10-26 12:40:00,29.05,29.05,28.99,29.01,13600.0,21.4846,21.4846,21.4402,21.455,13600.0
2011-10-26 12:45:00,29.01,29.01,28.99,28.99,56100.0,21.455,21.455,21.4402,21.4402,56100.0
2011-10-26 12:50:00,28.99,28.99,28.94,28.94,55900.0,21.4402,21.4402,21.4032,21.4032,55900.0
2011-10-26 12:55:00,28.94,28.95,28.85,28.85,37300.0,21.4032,21.4106,21.3367,21.3367,37300.0
2011-10-26 13:00:00,28.86,28.86,28.81,28.83,24700.0,21.3441,21.3441,21.3071,21.3219,24700.0
2011-10-26 13:05:00,28.84,28.87,28.83,28.84,20800.0,21.3293,21.3515,21.3219,21.3293,20800.0
2011-10-26 13:10:00,28.84,28.85,28.82,28.84,15300.0,21.3293,21.3367,21.3145,21.3293,15300.0
2011-10-26 13:15:00,28.83,28.84,28.82,28.84,19900.0,21.3219,21.3293,21.3145,21.3293,19900.0
2011-10-26 13:20:00,28.84,28.86,28.82,28.84,34200.0,21.3293,21.3441,21.3145,21.3293,34200.0
2011-10-26 13:25:00,28.84,28.85,28.82,28.84,33700.0,21.3293,21.3367,21.3145,21.3293,33700.0
2011-10-26 13:30:00,28.85,29.01,28.85,29.0,27200.0,21.3367,21.455,21.3367,21.4476,27200.0
2011-10-26 13:35:00,29.0,29.1,28.96,29.04,45100.0,21.4476,21.5216,21.418,21.4772,45100.0
2011-10-26 13:40:00,29.04,29.11,29.04,29.05,37100.0,21.4772,21.529,21.4772,21.4846,37100.0
2011-10-26 13:45:00,29.06,29.14,29.06,29.11,19400.0,21.492,21.5512,21.492,21.529,19400.0
2011-10-26 13:50:00,29.11,29.19,29.06,29.14,44700.0,21.529,21.5881,21.492,21.5512,44700.0
2011-10-26 13:55:00,29.13,29.21,29.09,29.14,54600.0,21.5438,21.6029,21.5142,21.5512,54600.0
2011-10-26 14:00:00,29.15,29.18,29.12,29.13,39400.0,21.5586,21.5807,21.5364,21.5438,39400.0
2011-10-26 14:05:00,29.13,29.18,29.09,29.18,36500.0,21.5438,21.5807,21.5142,21.5807,36500.0
2011-10-26 14:10:00,29.17,29.18,29.12,29.14,37900.0,21.5733,21.5807,21.5364,21.5512,37900.0
2011-10-26 14:15:00,29.14,29.14,29.1,29.11,16800.0,21.5512,21.5512,21.5216,21.529,16800.0
2011-10-26 14:20:00,29.12,29.18,29.12,29.17,15700.0,21.5364,21.5807,21.5364,21.5733,15700.0
2011-10-26 14:25:00,29.19,29.22,29.18,29.22,10800.0,21.5881,21.6103,21.5807,21.6103,10800.0
2011-10-26 14:30:00,29.21,29.33,29.2,29.31,17600.0,21.6029,21.6917,21.5955,21.6769,17600.0
2011-10-26 14:35:00,29.31,29.37,29.28,29.37,15000.0,21.6769,21.7213,21.6547,21.7213,15000.0
2011-10-26 14:40:00,29.37,29.37,29.3,29.31,28700.0,21.7213,21.7213,21.6695,21.6769,28700.0
2011-10-26 14:45:00,29.31,29.36,29.31,29.34,13800.0,21.6769,21.7139,21.6769,21.6991,13800.0
2011-10-26 14:50:00,29.33,29.34,29.3,29.31,31500.0,21.6917,21.6991,21.6695,21.6769,31500.0
2011-10-26 14:55:00,29.31,29.31,29.26,29.27,44300.0,21.6769,21.6769,21.6399,21.6473,44300.0
2011-10-26 15:00:00,29.27,29.3,29.23,29.24,31300.0,21.6473,21.6695,21.6177,21.6251,31300.0
2011-10-26 15:05:00,29.25,29.26,29.18,29.24,40600.0,21.6325,21.6399,21.5807,21.6251,40600.0
2011-10-26 15:10:00,29.24,29.31,29.22,29.31,29900.0,21.6251,21.6769,21.6103,21.6769,29900.0
2011-10-26 15:15:00,29.31,29.32,29.22,29.22,27700.0,21.6769,21.6843,21.6103,21.6103,27700.0
2011-10-26 15:20:00,29.22,29.28,29.19,29.2,50600.0,21.6103,21.6547,21.5881,21.5955,50600.0
2011-10-26 15:25:00,29.19,29.32,29.19,29.29,58200.0,21.5881,21.6843,21.5881,21.6621,58200.0
2011-10-26 15:30:00,29.3,29.38,29.26,29.37,65700.0,21.6695,21.7287,21.6399,21.7213,65700.0
2011-10-26 15:35:00,29.37,29.4,29.31,29.34,55200.0,21.7213,21.7434,21.6769,21.6991,55200.0
2011-10-26 15:40:00,29.35,29.46,29.35,29.44,64700.0,21.7065,21.7878,21.7065,21.773,64700.0
2011-10-26 15:45:00,29.43,29.44,29.31,29.34,63300.0,21.7656,21.773,21.6769,21.6991,63300.0
2011-10-26 15:50:00,29.34,29.34,29.28,29.31,89600.0,21.6991,21.6991,21.6547,21.6769,89600.0
2011-10-26 15:55:00,29.3,29.3,29.23,29.28,175900.0,21.6695,21.6695,21.6177,21.6547,175900.0
2011-10-27 09:30:00,29.96,30.01,29.87,29.97,31100.0,22.1576,22.1946,22.091,22.165,31100.0
2011-10-27 09:35:00,30.0,30.0,29.91,29.97,41800.0,22.1872,22.1872,22.1206,22.165,41800.0
2011-10-27 09:40:00,29.97,30.0,29.91,29.93,27600.0,22.165,22.1872,22.1206,22.1354,27600.0
2011-10-27 09:45:00,29.92,29.92,29.86,29.89,24200.0,22.128,22.128,22.0836,22.1058,24200.0
2011-10-27 09:50:00,29.89,29.89,29.81,29.82,25200.0,22.1058,22.1058,22.0467,22.0541,25200.0
2011-10-27 09:55:00,29.82,29.83,29.7,29.73,25300.0,22.0541,22.0615,21.9653,21.9875,25300.0
2011-10-27 10:00:00,29.72,29.84,29.7,29.81,36500.0,21.9801,22.0689,21.9653,22.0467,36500.0
2011-10-27 10:05:00,29.82,29.84,29.74,29.74,69500.0,22.0541,22.0689,21.9949,21.9949,69500.0
2011-10-27 10:10:00,29.74,29.74,29.53,29.54,101300.0,21.9949,21.9949,21.8396,21.847,101300.0
2011-10-27 10:15:00,29.55,29.56,29.53,29.53,49600.0,21.8544,21.8618,21.8396,21.8396,49600.0
2011-10-27 10:20:00,29.52,29.52,29.35,29.38,90300.0,21.8322,21.8322,21.7065,21.7287,90300.0
2011-10-27 10:25:00,29.37,29.37,29.33,29.36,40400.0,21.7213,21.7213,21.6917,21.7139,40400.0
2011-10-27 10:30:00,29.36,29.4,29.36,29.37,38000.0,21.7139,21.7434,21.7139,21.7213,38000.0
2011-10-27 10:35:00,29.38,29.42,29.32,29.36,100100.0,21.7287,21.7582,21.6843,21.7139,100100.0
2011-10-27 10:40:00,29.36,29.49,29.36,29.46,45400.0,21.7139,21.81,21.7139,21.7878,45400.0
2011-10-27 10:45:00,29.47,29.49,29.43,29.43,42200.0,21.7952,21.81,21.7656,21.7656,42200.0
2011-10-27 10:50:00,29.44,29.47,29.39,29.47,53900.0,21.773,21.7952,21.736,21.7952,53900.0
2011-10-27 10:55:00,29.47,29.48,29.45,29.46,24800.0,21.7952,21.8026,21.7804,21.7878,24800.0
2011-10-27 11:00:00,29.46,29.5,29.45,29.48,26200.0,21.7878,21.8174,21.7804,21.8026,26200.0
2011-10-27 11:05:00,29.48,29.5,29.47,29.5,44000.0,21.8026,21.8174,21.7952,21.8174,44000.0
2011-10-27 11:10:00,29.49,29.51,29.49,29.5,53300.0,21.81,21.8248,21.81,21.8174,53300.0
2011-10-27 11:15:00,29.5,29.53,29.45,29.45,76200.0,21.8174,21.8396,21.7804,21.7804,76200.0
2011-10-27 11:20:00,29.45,29.45,29.37,29.38,32400.0,21.7804,21.7804,21.7213,21.7287,32400.0
2011-10-27 11:25:00,29.39,29.43,29.39,29.43,17000.0,21.736,21.7656,21.736,21.7656,17000.0
2011-10-27 11:30:00,29.43,29.47,29.42,29.44,22200.0,21.7656,21.7952,21.7582,21.773,22200.0
2011-10-27 11:35:00,29.44,29.46,29.43,29.43,21400.0,21.773,21.7878,21.7656,21.7656,21400.0
2011-10-27 11:40:00,29.43,29.47,29.39,29.46,82500.0,21.7656,21.7952,21.736,21.7878,82500.0
2011-10-27 11:45:00,29.46,29.47,29.45,29.45,20500.0,21.7878,21.7952,21.7804,21.7804,20500.0
2011-10-27 11:50:00,29.45,29.46,29.39,29.4,53600.0,21.7804,21.7878,21.736,21.7434,53600.0
2011-10-27 11:55:00,29.4,29.45,29.39,29.44,34200.0,21.7434,21.7804,21.736,21.773,34200.0
2011-10-27 12:00:00,29.45,29.54,29.44,29.53,38900.0,21.7804,21.847,21.773,21.8396,38900.0
2011-10-27 12:05:00,29.53,29.55,29.53,29.55,19700.0,21.8396,21.8544,21.8396,21.8544,19700.0
2011-10-27 12:10:00,29.55,29.57,29.52,29.54,29100.0,21.8544,21.8692,21.8322,21.847,29100.0
2011-10-27 12:15:00,29.54,29.55,29.5,29.54,48400.0,21.847,21.8544,21.8174,21.847,48400.0
2011-10-27 12:20:00,29.55,29.55,29.49,29.5,84000.0,21.8544,21.8544,21.81,21.8174,84000.0
2011-10-27 12:25:00,29.51,29.52,29.49,29.5,48200.0,21.8248,21.8322,21.81,21.8174,48200.0
2011-10-27 12:30:00,29.51,29.52,29.48,29.5,35400.0,21.8248,21.8322,21.8026,21.8174,35400.0
2011-10-27 12:35:00,29.5,29.51,29.46,29.46,14300.0,21.8174,21.8248,21.7878,21.7878,14300.0
2011-10-27 12:40:00,29.46,29.47,29.44,29.47,15200.0,21.7878,21.7952,21.773,21.7952,15200.0
2011-10-27 12:45:00,29.47,29.51,29.46,29.49,84500.0,21.7952,21.8248,21.7878,21.81,84500.0
2011-10-27 12:50:00,29.49,29.52,29.45,29.45,41200.0,21.81,21.8322,21.7804,21.7804,41200.0
2011-10-27 12:55:00,29.44,29.45,29.41,29.42,70000.0,21.773,21.7804,21.7508,21.7582,70000.0
2011-10-27 13:00:00,29.42,29.44,29.4,29.41,46700.0,21.7582,21.773,21.7434,21.7508,46700.0
2011-10-27 13:05:00,29.41,29.44,29.4,29.41,30400.0,21.7508,21.773,21.7434,21.7508,30400.0
2011-10-27 13:10:00,29.41,29.48,29.41,29.47,38100.0,21.7508,21.8026,21.7508,21.7952,38100.0
2011-10-27 13:15:00,29.47,29.48,29.4,29.41,64000.0,21.7952,21.8026,21.7434,21.7508,64000.0
2011-10-27 13:20:00,29.4,29.41,29.38,29.4,43400.0,21.7434,21.7508,21.7287,21.7434,43400.0
2011-10-27 13:25:00,29.4,29.47,29.4,29.45,63100.0,21.7434,21.7952,21.7434,21.7804,63100.0
2011-10-27 13:30:00,29.44,29.47,29.44,29.45,48700.0,21.773,21.7952,21.773,21.7804,48700.0
2011-10-27 13:35:00,29.44,29.46,29.41,29.43,30200.0,21.773,21.7878,21.7508,21.7656,30200.0
2011-10-27 13:40:00,29.43,29.44,29.37,29.39,30200.0,21.7656,21.773,21.7213,21.736,30200.0
2011-10-27 13:45:00,29.4,29.42,29.38,29.39,34900.0,21.7434,21.7582,21.7287,21.736,34900.0
2011-10-27 13:50:00,29.4,29.45,29.39,29.45,40900.0,21.7434,21.7804,21.736,21.7804,40900.0
2011-10-27 13:55:00,29.45,29.45,29.44,29.45,27500.0,21.7804,21.7804,21.773,21.7804,27500.0
2011-10-27 14:00:00,29.45,29.46,29.44,29.44,45700.0,21.7804,21.7878,21.773,21.773,45700.0
2011-10-27 14:05:00,29.45,29.48,29.44,29.44,40100.0,21.7804,21.8026,21.773,21.773,40100.0
2011-10-27 14:10:00,29.45,29.45,29.41,29.45,41900.0,21.7804,21.7804,21.7508,21.7804,41900.0
2011-10-27 14:15:00,29.44,29.45,29.43,29.45,26700.0,21.773,21.7804,21.7656,21.7804,26700.0
2011-10-27 14:20:00,29.44,29.45,29.43,29.43,21100.0,21.773,21.7804,21.7656,21.7656,21100.0
2011-10-27 14:25:00,29.44,29.46,29.39,29.45,48700.0,21.773,21.7878,21.736,21.7804,48700.0
2011-10-27 14:30:00,29.45,29.45,29.41,29.45,58700.0,21.7804,21.7804,21.7508,21.7804,58700.0
2011-10-27 14:35:00,29.45,29.48,29.44,29.48,81700.0,21.7804,21.8026,21.773,21.8026,81700.0
2011-10-27 14:40:00,29.48,29.52,29.47,29.5,71200.0,21.8026,21.8322,21.7952,21.8174,71200.0
2011-10-27 14:45:00,29.49,29.54,29.45,29.45,38700.0,21.81,21.847,21.7804,21.7804,38700.0
2011-10-27 14:50:00,29.45,29.46,29.43,29.43,65600.0,21.7804,21.7878,21.7656,21.7656,65600.0
2011-10-27 14:55:00,29.43,29.44,29.38,29.38,91500.0,21.7656,21.773,21.7287,21.7287,91500.0
2011-10-27 15:00:00,29.38,29.44,29.38,29.44,125700.0,21.7287,21.773,21.7287,21.773,125700.0
2011-10-27 15:05:00,29.45,29.51,29.42,29.48,113900.0,21.7804,21.8248,21.7582,21.8026,113900.0
2011-10-27 15:10:00,29.47,29.54,29.47,29.53,43600.0,21.7952,21.847,21.7952,21.8396,43600.0
2011-10-27 15:15:00,29.54,29.55,29.51,29.55,130900.0,21.847,21.8544,21.8248,21.8544,130900.0
2011-10-27 15:20:00,29.55,29.56,29.5,29.55,131900.0,21.8544,21.8618,21.8174,21.8544,131900.0
2011-10-27 15:25:00,29.54,29.58,29.49,29.5,78800.0,21.847,21.8766,21.81,21.8174,78800.0
2011-10-27 15:30:00,29.5,29.61,29.47,29.61,163000.0,21.8174,21.8988,21.7952,21.8988,163000.0
2011-10-27 15:35:00,29.6,29.61,29.56,29.59,102100.0,21.8914,21.8988,21.8618,21.884,102100.0
2011-10-27 15:40:00,29.59,29.69,29.59,29.68,109400.0,21.884,21.9579,21.884,21.9505,109400.0
2011-10-27 15:45:00,29.67,29.68,29.53,29.6,157000.0,21.9431,21.9505,21.8396,21.8914,157000.0
2011-10-27 15:50:00,29.6,29.61,29.47,29.48,153900.0,21.8914,21.8988,21.7952,21.8026,153900.0
2011-10-27 15:55:00,29.47,29.57,29.39,29.53,269900.0,21.7952,21.8692,21.736,21.8396,269900.0
2011-10-28 09:30:00,29.87,29.95,29.36,29.43,48400.0,22.091,22.1502,21.7139,21.7656,48400.0
2011-10-28 09:35:00,29.43,29.58,29.4,29.51,57800.0,21.7656,21.8766,21.7434,21.8248,57800.0
2011-10-28 09:40:00,29.53,29.58,29.51,29.56,41900.0,21.8396,21.8766,21.8248,21.8618,41900.0
2011-10-28 09:45:00,29.57,29.67,29.57,29.64,55300.0,21.8692,21.9431,21.8692,21.9209,55300.0
2011-10-28 09:50:00,29.64,29.67,29.63,29.65,103400.0,21.9209,21.9431,21.9135,21.9283,103400.0
2011-10-28 09:55:00,29.65,29.65,29.61,29.62,56100.0,21.9283,21.9283,21.8988,21.9061,56100.0
2011-10-28 10:00:00,29.62,29.63,29.54,29.54,46300.0,21.9061,21.9135,21.847,21.847,46300.0
2011-10-28 10:05:00,29.53,29.53,29.4,29.42,23400.0,21.8396,21.8396,21.7434,21.7582,23400.0
2011-10-28 10:10:00,29.42,29.47,29.4,29.44,34400.0,21.7582,21.7952,21.7434,21.773,34400.0
2011-10-28 10:15:00,29.43,29.47,29.4,29.42,29800.0,21.7656,21.7952,21.7434,21.7582,29800.0
2011-10-28 10:20:00,29.42,29.49,29.41,29.46,92000.0,21.7582,21.81,21.7508,21.7878,92000.0
2011-10-28 10:25:00,29.46,29.51,29.45,29.48,61400.0,21.7878,21.8248,21.7804,21.8026,61400.0
2011-10-28 10:30:00,29.49,29.52,29.48,29.51,60900.0,21.81,21.8322,21.8026,21.8248,60900.0
2011-10-28 10:35:00,29.5,29.51,29.49,29.5,56700.0,21.8174,21.8248,21.81,21.8174,56700.0
2011-10-28 10:40:00,29.5,29.54,29.48,29.53,26700.0,21.8174,21.847,21.8026,21.8396,26700.0
2011-10-28 10:45:00,29.54,29.58,29.51,29.57,71100.0,21.847,21.8766,21.8248,21.8692,71100.0
2011-10-28 10:50:00,29.57,29.57,29.52,29.55,36800.0,21.8692,21.8692,21.8322,21.8544,36800.0
2011-10-28 10:55:00,29.55,29.59,29.53,29.59,27800.0,21.8544,21.884,21.8396,21.884,27800.0
2011-10-28 11:00:00,29.58,29.61,29.58,29.59,38700.0,21.8766,21.8988,21.8766,21.884,38700.0
2011-10-28 11:05:00,29.6,29.61,29.56,29.61,27400.0,21.8914,21.8988,21.8618,21.8988,27400.0
2011-10-28 11:10:00,29.62,29.63,29.54,29.54,21800.0,21.9061,21.9135,21.847,21.847,21800.0
2011-10-28 11:15:00,29.54,29.56,29.53,29.55,25300.0,21.847,21.8618,21.8396,21.8544,25300.0
2011-10-28 11:20:00,29.55,29.63,29.55,29.61,51300.0,21.8544,21.9135,21.8544,21.8988,51300.0
2011-10-28 11:25:00,29.62,29.67,29.6,29.64,40600.0,21.9061,21.9431,21.8914,21.9209,40600.0
2011-10-28 11:30:00,29.64,29.66,29.58,29.58,42300.0,21.9209,21.9357,21.8766,21.8766,42300.0
2011-10-28 11:35:00,29.58,29.6,29.51,29.51,25000.0,21.8766,21.8914,21.8248,21.8248,25000.0
2011-10-28 11:40:00,29.52,29.55,29.51,29.54,14000.0,21.8322,21.8544,21.8248,21.847,14000.0
2011-10-28 11:45:00,29.54,29.56,29.53,29.55,18000.0,21.847,21.8618,21.8396,21.8544,18000.0
2011-10-28 11:50:00,29.55,29.56,29.5,29.51,17900.0,21.8544,21.8618,21.8174,21.8248,17900.0
2011-10-28 11:55:00,29.51,29.55,29.5,29.53,19200.0,21.8248,21.8544,21.8174,21.8396,19200.0
2011-10-28 12:00:00,29.53,29.55,29.51,29.53,21500.0,21.8396,21.8544,21.8248,21.8396,21500.0
2011-10-28 12:05:00,29.54,29.54,29.51,29.52,23000.0,21.847,21.847,21.8248,21.8322,23000.0
2011-10-28 12:10:00,29.52,29.54,29.52,29.53,36100.0,21.8322,21.847,21.8322,21.8396,36100.0
2011-10-28 12:15:00,29.53,29.53,29.49,29.5,29900.0,21.8396,21.8396,21.81,21.8174,29900.0
2011-10-28 12:20:00,29.49,29.5,29.49,29.49,10600.0,21.81,21.8174,21.81,21.81,10600.0
2011-10-28 12:25:00,29.49,29.5,29.48,29.48,36000.0,21.81,21.8174,21.8026,21.8026,36000.0
2011-10-28 12:30:00,29.48,29.5,29.47,29.48,34400.0,21.8026,21.8174,21.7952,21.8026,34400.0
2011-10-28 12:35:00,29.48,29.49,29.42,29.42,16500.0,21.8026,21.81,21.7582,21.7582,16500.0
2011-10-28 12:40:00,29.42,29.44,29.4,29.4,15800.0,21.7582,21.773,21.7434,21.7434,15800.0
2011-10-28 12:45:00,29.4,29.48,29.39,29.48,34700.0,21.7434,21.8026,21.736,21.8026,34700.0
2011-10-28 12:50:00,29.47,29.49,29.47,29.48,29500.0,21.7952,21.81,21.7952,21.8026,29500.0
2011-10-28 12:55:00,29.48,29.52,29.47,29.5,46800.0,21.8026,21.8322,21.7952,21.8174,46800.0
2011-10-28 13:00:00,29.5,29.51,29.48,29.48,20500.0,21.8174,21.8248,21.8026,21.8026,20500.0
2011-10-28 13:05:00,29.48,29.49,29.44,29.45,16100.0,21.8026,21.81,21.773,21.7804,16100.0
2011-10-28 13:10:00,29.45,29.49,29.45,29.47,53200.0,21.7804,21.81,21.7804,21.7952,53200.0
2011-10-28 13:15:00,29.47,29.48,29.43,29.43,37800.0,21.7952,21.8026,21.7656,21.7656,37800.0
2011-10-28 13:20:00,29.44,29.48,29.44,29.48,18800.0,21.773,21.8026,21.773,21.8026,18800.0
2011-10-28 13:25:00,29.47,29.48,29.44,29.46,42000.0,21.7952,21.8026,21.773,21.7878,42000.0
2011-10-28 13:30:00,29.46,29.46,29.44,29.45,21800.0,21.7878,21.7878,21.773,21.7804,21800.0
2011-10-28 13:35:00,29.45,29.46,29.4,29.4,13000.0,21.7804,21.7878,21.7434,21.7434,13000.0
2011-10-28 13:40:00,29.4,29.41,29.34,29.37,31400.0,21.7434,21.7508,21.6991,21.7213,31400.0
2011-10-28 13:45:00,29.37,29.38,29.33,29.33,17000.0,21.7213,21.7287,21.6917,21.6917,17000.0
2011-10-28 13:50:00,29.33,29.36,29.31,29.31,19900.0,21.6917,21.7139,21.6769,21.6769,19900.0
2011-10-28 13:55:00,29.32,29.37,29.3,29.36,34800.0,21.6843,21.7213,21.6695,21.7139,34800.0
2011-10-28 14:00:00,29.36,29.38,29.35,29.35,40500.0,21.7139,21.7287,21.7065,21.7065,40500.0
2011-10-28 14:05:00,29.34,29.34,29.26,29.28,44100.0,21.6991,21.6991,21.6399,21.6547,44100.0
2011-10-28 14:10:00,29.28,29.29,29.25,29.27,31100.0,21.6547,21.6621,21.6325,21.6473,31100.0
2011-10-28 14:15:00,29.27,29.28,29.18,29.18,87500.0,21.6473,21.6547,21.5807,21.5807,87500.0
2011-10-28 14:20:00,29.19,29.24,29.18,29.24,69700.0,21.5881,21.6251,21.5807,21.6251,69700.0
2011-10-28 14:25:00,29.25,29.25,29.18,29.18,34900.0,21.6325,21.6325,21.5807,21.5807,34900.0
2011-10-28 14:30:00,29.18,29.22,29.17,29.17,33600.0,21.5807,21.6103,21.5733,21.5733,33600.0
2011-10-28 14:35:00,29.18,29.19,29.1,29.1,83700.0,21.5807,21.5881,21.5216,21.5216,83700.0
2011-10-28 14:40:00,29.1,29.13,29.07,29.07,70200.0,21.5216,21.5438,21.4994,21.4994,70200.0
2011-10-28 14:45:00,29.07,29.15,29.07,29.12,38900.0,21.4994,21.5586,21.4994,21.5364,38900.0
2011-10-28 14:50:00,29.12,29.14,29.1,29.12,43200.0,21.5364,21.5512,21.5216,21.5364,43200.0
2011-10-28 14:55:00,29.12,29.12,29.1,29.11,24300.0,21.5364,21.5364,21.5216,21.529,24300.0
2011-10-28 15:00:00,29.11,29.13,29.11,29.12,80700.0,21.529,21.5438,21.529,21.5364,80700.0
2011-10-28 15:05:00,29.13,29.14,29.11,29.11,36200.0,21.5438,21.5512,21.529,21.529,36200.0
2011-10-28 15:10:00,29.12,29.13,29.09,29.09,55500.0,21.5364,21.5438,21.5142,21.5142,55500.0
2011-10-28 15:15:00,29.09,29.14,29.03,29.03,100500.0,21.5142,21.5512,21.4698,21.4698,100500.0
2011-10-28 15:20:00,29.03,29.04,28.95,28.95,64700.0,21.4698,21.4772,21.4106,21.4106,64700.0
2011-10-28 15:25:00,28.96,28.97,28.91,28.92,55500.0,21.418,21.4254,21.3811,21.3884,55500.0
2011-10-28 15:30:00,28.92,28.95,28.86,28.91,107900.0,21.3884,21.4106,21.3441,21.3811,107900.0
2011-10-28 15:35:00,28.92,28.97,28.87,28.96,100900.0,21.3884,21.4254,21.3515,21.418,100900.0
2011-10-28 15:40:00,28.96,29.01,28.96,29.0,109500.0,21.418,21.455,21.418,21.4476,109500.0
2011-10-28 15:45:00,29.0,29.01,28.93,28.99,103500.0,21.4476,21.455,21.3958,21.4402,103500.0
2011-10-28 15:50:00,28.99,29.01,28.99,29.0,192700.0,21.4402,21.455,21.4402,21.4476,192700.0
2011-10-28 15:55:00,29.0,29.02,28.99,28.99,310900.0,21.4476,21.4624,21.4402,21.4402,310900.0
2011-10-31 09:30:00,28.82,29.0,28.75,28.98,38600.0,21.3145,21.4476,21.2627,21.4328,38600.0
2011-10-31 09:35:00,28.99,29.04,28.98,29.02,90100.0,21.4402,21.4772,21.4328,21.4624,90100.0
2011-10-31 09:40:00,29.0,29.02,28.85,28.85,66600.0,21.4476,21.4624,21.3367,21.3367,66600.0
2011-10-31 09:45:00,28.84,28.92,28.79,28.91,14000.0,21.3293,21.3884,21.2923,21.3811,14000.0
2011-10-31 09:50:00,28.91,28.98,28.9,28.95,30300.0,21.3811,21.4328,21.3737,21.4106,30300.0
2011-10-31 09:55:00,28.95,28.97,28.94,28.96,16500.0,21.4106,21.4254,21.4032,21.418,16500.0
2011-10-31 10:00:00,28.96,28.96,28.92,28.95,39100.0,21.418,21.418,21.3884,21.4106,39100.0
2011-10-31 10:05:00,28.96,29.0,28.96,29.0,76700.0,21.418,21.4476,21.418,21.4476,76700.0
2011-10-31 10:10:00,29.0,29.08,28.99,29.08,53900.0,21.4476,21.5068,21.4402,21.5068,53900.0
2011-10-31 10:15:00,29.09,29.15,29.07,29.07,80100.0,21.5142,21.5586,21.4994,21.4994,80100.0
2011-10-31 10:20:00,29.08,29.1,29.01,29.1,30800.0,21.5068,21.5216,21.455,21.5216,30800.0
2011-10-31 10:25:00,29.1,29.13,29.09,29.11,52400.0,21.5216,21.5438,21.5142,21.529,52400.0
2011-10-31 10:30:00,29.11,29.16,29.1,29.15,23600.0,21.529,21.5659,21.5216,21.5586,23600.0
2011-10-31 10:35:00,29.15,29.16,29.04,29.06,36300.0,21.5586,21.5659,21.4772,21.492,36300.0
2011-10-31 10:40:00,29.05,29.06,28.97,28.98,74800.0,21.4846,21.492,21.4254,21.4328,74800.0
2011-10-31 10:45:00,28.99,29.07,28.99,29.07,35500.0,21.4402,21.4994,21.4402,21.4994,35500.0
2011-10-31 10:50:00,29.06,29.1,29.05,29.08,96100.0,21.492,21.5216,21.4846,21.5068,96100.0
2011-10-31 10:55:00,29.07,29.09,29.03,29.07,28800.0,21.4994,21.5142,21.4698,21.4994,28800.0
2011-10-31 11:00:00,29.07,29.11,29.05,29.05,56100.0,21.4994,21.529,21.4846,21.4846,56100.0
2011-10-31 11:05:00,29.06,29.06,28.99,29.01,47100.0,21.492,21.492,21.4402,21.455,47100.0
2011-10-31 11:10:00,29.02,29.03,29.0,29.01,60100.0,21.4624,21.4698,21.4476,21.455,60100.0
2011-10-31 11:15:00,29.0,29.01,28.96,29.0,31100.0,21.4476,21.455,21.418,21.4476,31100.0
2011-10-31 11:20:00,29.0,29.03,29.0,29.02,17200.0,21.4476,21.4698,21.4476,21.4624,17200.0
2011-10-31 11:25:00,29.03,29.05,29.0,29.05,24600.0,21.4698,21.4846,21.4476,21.4846,24600.0
2011-10-31 11:30:00,29.04,29.06,29.02,29.03,52600.0,21.4772,21.492,21.4624,21.4698,52600.0
2011-10-31 11:35:00,29.04,29.05,29.01,29.02,16000.0,21.4772,21.4846,21.455,21.4624,16000.0
2011-10-31 11:40:00,29.02,29.05,29.02,29.04,22000.0,21.4624,21.4846,21.4624,21.4772,22000.0
2011-10-31 11:45:00,29.04,29.05,29.03,29.05,14600.0,21.4772,21.4846,21.4698,21.4846,14600.0
2011-10-31 11:50:00,29.04,29.05,29.04,29.04,29800.0,21.4772,21.4846,21.4772,21.4772,29800.0
2011-10-31 11:55:00,29.04,29.05,28.99,29.0,21700.0,21.4772,21.4846,21.4402,21.4476,21700.0
2011-10-31 12:00:00,29.0,29.01,28.99,28.99,32100.0,21.4476,21.455,21.4402,21.4402,32100.0
2011-10-31 12:05:00,28.99,29.0,28.98,28.99,32500.0,21.4402,21.4476,21.4328,21.4402,32500.0
2011-10-31 12:10:00,28.98,29.0,28.98,28.99,6800.0,21.4328,21.4476,21.4328,21.4402,6800.0
2011-10-31 12:15:00,28.99,28.99,28.96,28.97,17800.0,21.4402,21.4402,21.418,21.4254,17800.0
2011-10-31 12:20:00,28.97,28.99,28.96,28.98,20500.0,21.4254,21.4402,21.418,21.4328,20500.0
2011-10-31 12:25:00,28.98,28.98,28.94,28.94,19700.0,21.4328,21.4328,21.4032,21.4032,19700.0
2011-10-31 12:30:00,28.93,28.95,28.92,28.93,13100.0,21.3958,21.4106,21.3884,21.3958,13100.0
2011-10-31 12:35:00,28.92,28.93,28.91,28.92,6100.0,21.3884,21.3958,21.3811,21.3884,6100.0
2011-10-31 12:40:00,28.92,28.92,28.91,28.91,4900.0,21.3884,21.3884,21.3811,21.3811,4900.0
2011-10-31 12:45:00,28.91,28.95,28.9,28.95,22600.0,21.3811,21.4106,21.3737,21.4106,22600.0
2011-10-31 12:50:00,28.94,28.95,28.93,28.94,6400.0,21.4032,21.4106,21.3958,21.4032,6400.0
2011-10-31 12:55:00,28.94,28.95,28.92,28.95,15500.0,21.4032,21.4106,21.3884,21.4106,15500.0
2011-10-31 13:00:00,28.94,29.0,28.92,28.99,26300.0,21.4032,21.4476,21.3884,21.4402,26300.0
2011-10-31 13:05:00,28.98,28.99,28.96,28.96,8800.0,21.4328,21.4402,21.418,21.418,8800.0
2011-10-31 13:10:00,28.96,28.99,28.96,28.99,5500.0,21.418,21.4402,21.418,21.4402,5500.0
2011-10-31 13:15:00,28.98,28.99,28.97,28.97,7400.0,21.4328,21.4402,21.4254,21.4254,7400.0
2011-10-31 13:20:00,28.98,28.99,28.95,28.95,17000.0,21.4328,21.4402,21.4106,21.4106,17000.0
2011-10-31 13:25:00,28.95,28.95,28.9,28.9,10300.0,21.4106,21.4106,21.3737,21.3737,10300.0
2011-10-31 13:30:00,28.91,28.91,28.87,28.88,23100.0,21.3811,21.3811,21.3515,21.3589,23100.0
2011-10-31 13:35:00,28.88,28.95,28.88,28.94,21700.0,21.3589,21.4106,21.3589,21.4032,21700.0
2011-10-31 13:40:00,28.94,28.94,28.88,28.89,39000.0,21.4032,21.4032,21.3589,21.3663,39000.0
2011-10-31 13:45:00,28.89,28.9,28.86,28.89,25400.0,21.3663,21.3737,21.3441,21.3663,25400.0
2011-10-31 13:50:00,28.9,28.9,28.88,28.89,13300.0,21.3737,21.3737,21.3589,21.3663,13300.0
2011-10-31 13:55:00,28.9,28.9,28.84,28.85,23000.0,21.3737,21.3737,21.3293,21.3367,23000.0
2011-10-31 14:00:00,28.86,28.9,28.84,28.9,52800.0,21.3441,21.3737,21.3293,21.3737,52800.0
2011-10-31 14:05:00,28.89,28.89,28.84,28.84,12300.0,21.3663,21.3663,21.3293,21.3293,12300.0
2011-10-31 14:10:00,28.85,28.85,28.81,28.81,11400.0,21.3367,21.3367,21.3071,21.3071,11400.0
2011-10-31 14:15:00,28.82,28.83,28.79,28.83,38200.0,21.3145,21.3219,21.2923,21.3219,38200.0
2011-10-31 14:20:00,28.84,28.87,28.84,28.86,19600.0,21.3293,21.3515,21.3293,21.3441,19600.0
2011-10-31 14:25:00,28.86,28.87,28.84,28.86,48600.0,21.3441,21.3515,21.3293,21.3441,48600.0
2011-10-31 14:30:00,28.86,28.87,28.84,28.87,53500.0,21.3441,21.3515,21.3293,21.3515,53500.0
2011-10-31 14:35:00,28.87,28.88,28.84,28.84,37800.0,21.3515,21.3589,21.3293,21.3293,37800.0
2011-10-31 14:40:00,28.85,28.85,28.84,28.84,7500.0,21.3367,21.3367,21.3293,21.3293,7500.0
2011-10-31 14:45:00,28.85,28.85,28.79,28.79,37700.0,21.3367,21.3367,21.2923,21.2923,37700.0
2011-10-31 14:50:00,28.79,28.87,28.79,28.87,25500.0,21.2923,21.3515,21.2923,21.3515,25500.0
2011-10-31 14:55:00,28.87,28.88,28.87,28.87,44700.0,21.3515,21.3589,21.3515,21.3515,44700.0
2011-10-31 15:00:00,28.87,28.88,28.8,28.8,45100.0,21.3515,21.3589,21.2997,21.2997,45100.0
2011-10-31 15:05:00,28.8,28.8,28.72,28.73,33000.0,21.2997,21.2997,21.2405,21.2479,33000.0
2011-10-31 15:10:00,28.72,28.74,28.7,28.71,57100.0,21.2405,21.2553,21.2257,21.2331,57100.0
2011-10-31 15:15:00,28.71,28.74,28.66,28.66,53100.0,21.2331,21.2553,21.1962,21.1962,53100.0
2011-10-31 15:20:00,28.66,28.67,28.61,28.62,58800.0,21.1962,21.2036,21.1592,21.1666,58800.0
2011-10-31 15:25:00,28.63,28.63,28.51,28.51,44900.0,21.174,21.174,21.0852,21.0852,44900.0
2011-10-31 15:30:00,28.51,28.54,28.48,28.53,97300.0,21.0852,21.1074,21.063,21.1,97300.0
2011-10-31 15:35:00,28.54,28.63,28.53,28.62,59200.0,21.1074,21.174,21.1,21.1666,59200.0
2011-10-31 15:40:00,28.62,28.62,28.56,28.57,80800.0,21.1666,21.1666,21.1222,21.1296,80800.0
2011-10-31 15:45:00,28.57,28.6,28.51,28.58,93800.0,21.1296,21.1518,21.0852,21.137,93800.0
2011-10-31 15:50:00,28.58,28.62,28.52,28.61,152100.0,21.137,21.1666,21.0926,21.1592,152100.0
2011-10-31 15:55:00,28.61,28.63,28.46,28.46,209800.0,21.1592,21.174,21.0482,21.0482,209800.0
2011-11-01 09:30:00,27.87,27.93,27.76,27.8,48300.0,20.6119,20.6563,20.5305,20.5601,48300.0
2011-11-01 09:35:00,27.82,28.0,27.82,27.93,83500.0,20.5749,20.708,20.5749,20.6563,83500.0
2011-11-01 09:40:00,27.92,28.0,27.82,27.84,79900.0,20.6489,20.708,20.5749,20.5897,79900.0
2011-11-01 09:45:00,27.83,27.85,27.67,27.67,36900.0,20.5823,20.5971,20.464,20.464,36900.0
2011-11-01 09:50:00,27.67,27.86,27.67,27.85,24700.0,20.464,20.6045,20.464,20.5971,24700.0
2011-11-01 09:55:00,27.84,27.88,27.8,27.83,44600.0,20.5897,20.6193,20.5601,20.5823,44600.0
2011-11-01 10:00:00,27.82,27.86,27.62,27.85,114300.0,20.5749,20.6045,20.427,20.5971,114300.0
2011-11-01 10:05:00,27.85,27.9,27.83,27.86,34100.0,20.5971,20.6341,20.5823,20.6045,34100.0
2011-11-01 10:10:00,27.87,27.99,27.84,27.96,37000.0,20.6119,20.7006,20.5897,20.6785,37000.0
2011-11-01 10:15:00,27.95,28.0,27.93,27.97,34100.0,20.6711,20.708,20.6563,20.6859,34100.0
2011-11-01 10:20:00,27.96,28.0,27.92,28.0,24200.0,20.6785,20.708,20.6489,20.708,24200.0
2011-11-01 10:25:00,27.99,28.13,27.99,28.09,79000.0,20.7006,20.8042,20.7006,20.7746,79000.0
2011-11-01 10:30:00,28.09,28.11,28.05,28.11,20000.0,20.7746,20.7894,20.745,20.7894,20000.0
2011-11-01 10:35:00,28.11,28.11,28.0,28.03,52700.0,20.7894,20.7894,20.708,20.7302,52700.0
2011-11-01 10:40:00,28.03,28.08,28.0,28.03,35600.0,20.7302,20.7672,20.708,20.7302,35600.0
2011-11-01 10:45:00,28.03,28.03,27.98,28.0,19200.0,20.7302,20.7302,20.6933,20.708,19200.0
2011-11-01 10:50:00,28.01,28.07,27.99,28.0,23100.0,20.7154,20.7598,20.7006,20.708,23100.0
2011-11-01 10:55:00,28.01,28.05,27.96,27.99,42800.0,20.7154,20.745,20.6785,20.7006,42800.0
2011-11-01 11:00:00,27.99,28.04,27.99,27.99,21800.0,20.7006,20.7376,20.7006,20.7006,21800.0
2011-11-01 11:05:00,27.99,28.04,27.98,28.02,18600.0,20.7006,20.7376,20.6933,20.7228,18600.0
2011-11-01 11:10:00,28.01,28.05,28.0,28.02,76000.0,20.7154,20.745,20.708,20.7228,76000.0
2011-11-01 11:15:00,28.02,28.05,28.0,28.01,43100.0,20.7228,20.745,20.708,20.7154,43100.0
2011-11-01 11:20:00,28.02,28.02,27.93,27.95,28300.0,20.7228,20.7228,20.6563,20.6711,28300.0
2011-11-01 11:25:00,27.94,28.0,27.92,27.96,25200.0,20.6637,20.708,20.6489,20.6785,25200.0
2011-11-01 11:30:00,27.96,27.98,27.83,27.83,49400.0,20.6785,20.6933,20.5823,20.5823,49400.0
2011-11-01 11:35:00,27.83,27.89,27.79,27.86,29600.0,20.5823,20.6267,20.5527,20.6045,29600.0
2011-11-01 11:40:00,27.86,27.92,27.82,27.83,30600.0,20.6045,20.6489,20.5749,20.5823,30600.0
2011-11-01 11:45:00,27.83,27.87,27.77,27.8,24300.0,20.5823,20.6119,20.5379,20.5601,24300.0
2011-11-01 11:50:00,27.8,27.82,27.75,27.82,65500.0,20.5601,20.5749,20.5231,20.5749,65500.0
2011-11-01 11:55:00,27.82,27.86,27.82,27.84,29900.0,20.5749,20.6045,20.5749,20.5897,29900.0
2011-11-01 12:00:00,27.83,27.86,27.8,27.8,63100.0,20.5823,20.6045,20.5601,20.5601,63100.0
2011-11-01 12:05:00,27.8,27.87,27.78,27.84,57700.0,20.5601,20.6119,20.5453,20.5897,57700.0
2011-11-01 12:10:00,27.84,27.9,27.83,27.9,43000.0,20.5897,20.6341,20.5823,20.6341,43000.0
2011-11-01 12:15:00,27.89,27.9,27.79,27.8,56800.0,20.6267,20.6341,20.5527,20.5601,56800.0
2011-11-01 12:20:00,27.79,27.8,27.75,27.8,30500.0,20.5527,20.5601,20.5231,20.5601,30500.0
2011-11-01 12:25:00,27.8,27.85,27.79,27.8,44600.0,20.5601,20.5971,20.5527,20.5601,44600.0
2011-11-01 12:30:00,27.79,27.85,27.75,27.81,53200.0,20.5527,20.5971,20.5231,20.5675,53200.0
2011-11-01 12:35:00,27.81,27.84,27.8,27.84,48300.0,20.5675,20.5897,20.5601,20.5897,48300.0
2011-11-01 12:40:00,27.84,27.84,27.75,27.76,45300.0,20.5897,20.5897,20.5231,20.5305,45300.0
2011-11-01 12:45:00,27.76,27.78,27.71,27.72,16700.0,20.5305,20.5453,20.4936,20.501,16700.0
2011-11-01 12:50:00,27.7,27.72,27.65,27.66,30100.0,20.4862,20.501,20.4492,20.4566,30100.0
2011-11-01 12:55:00,27.66,27.72,27.66,27.67,23700.0,20.4566,20.501,20.4566,20.464,23700.0
2011-11-01 13:00:00,27.66,27.72,27.63,27.71,49700.0,20.4566,20.501,20.4344,20.4936,49700.0
2011-11-01 13:05:00,27.7,27.78,27.7,27.72,37700.0,20.4862,20.5453,20.4862,20.501,37700.0
2011-11-01 13:10:00,27.7,27.75,27.69,27.72,47900.0,20.4862,20.5231,20.4788,20.501,47900.0
2011-11-01 13:15:00,27.72,27.75,27.66,27.73,44600.0,20.501,20.5231,20.4566,20.5084,44600.0
2011-11-01 13:20:00,27.73,27.78,27.68,27.76,105600.0,20.5084,20.5453,20.4714,20.5305,105600.0
2011-11-01 13:25:00,27.75,27.95,27.75,27.92,127300.0,20.5231,20.6711,20.5231,20.6489,127300.0
2011-11-01 13:30:00,27.93,28.0,27.83,27.91,131800.0,20.6563,20.708,20.5823,20.6415,131800.0
2011-11-01 13:35:00,27.91,27.95,27.87,27.91,96100.0,20.6415,20.6711,20.6119,20.6415,96100.0
2011-11-01 13:40:00,27.91,28.01,27.91,28.0,44800.0,20.6415,20.7154,20.6415,20.708,44800.0
2011-11-01 13:45:00,27.98,28.03,27.95,27.95,42900.0,20.6933,20.7302,20.6711,20.6711,42900.0
2011-11-01 13:50:00,27.94,27.99,27.89,27.94,86700.0,20.6637,20.7006,20.6267,20.6637,86700.0
2011-11-01 13:55:00,27.94,27.94,27.83,27.88,39300.0,20.6637,20.6637,20.5823,20.6193,39300.0
2011-11-01 14:00:00,27.87,27.93,27.85,27.88,31800.0,20.6119,20.6563,20.5971,20.6193,31800.0
2011-11-01 14:05:00,27.88,27.94,27.86,27.92,28100.0,20.6193,20.6637,20.6045,20.6489,28100.0
2011-11-01 14:10:00,27.92,27.93,27.88,27.93,21800.0,20.6489,20.6563,20.6193,20.6563,21800.0
2011-11-01 14:15:00,27.93,27.94,27.82,27.85,35400.0,20.6563,20.6637,20.5749,20.5971,35400.0
2011-11-01 14:20:00,27.85,27.93,27.84,27.92,32600.0,20.5971,20.6563,20.5897,20.6489,32600.0
2011-11-01 14:25:00,27.92,27.96,27.88,27.88,65500.0,20.6489,20.6785,20.6193,20.6193,65500.0
2011-11-01 14:30:00,27.88,27.89,27.85,27.88,63100.0,20.6193,20.6267,20.5971,20.6193,63100.0
2011-11-01 14:35:00,27.88,27.89,27.77,27.8,53400.0,20.6193,20.6267,20.5379,20.5601,53400.0
2011-11-01 14:40:00,27.8,27.86,27.78,27.83,82400.0,20.5601,20.6045,20.5453,20.5823,82400.0
2011-11-01 14:45:00,27.83,27.86,27.82,27.83,80000.0,20.5823,20.6045,20.5749,20.5823,80000.0
2011-11-01 14:50:00,27.84,27.85,27.76,27.79,60300.0,20.5897,20.5971,20.5305,20.5527,60300.0
2011-11-01 14:55:00,27.79,27.81,27.75,27.8,82500.0,20.5527,20.5675,20.5231,20.5601,82500.0
2011-11-01 15:00:00,27.8,27.8,27.7,27.71,69400.0,20.5601,20.5601,20.4862,20.4936,69400.0
2011-11-01 15:05:00,27.73,27.73,27.67,27.71,80500.0,20.5084,20.5084,20.464,20.4936,80500.0
2011-11-01 15:10:00,27.7,27.71,27.68,27.7,109700.0,20.4862,20.4936,20.4714,20.4862,109700.0
2011-11-01 15:15:00,27.7,27.71,27.68,27.7,171300.0,20.4862,20.4936,20.4714,20.4862,171300.0
2011-11-01 15:20:00,27.7,27.72,27.66,27.69,96600.0,20.4862,20.501,20.4566,20.4788,96600.0
2011-11-01 15:25:00,27.69,27.83,27.69,27.77,141800.0,20.4788,20.5823,20.4788,20.5379,141800.0
2011-11-01 15:30:00,27.76,27.83,27.75,27.76,122100.0,20.5305,20.5823,20.5231,20.5305,122100.0
2011-11-01 15:35:00,27.77,27.79,27.72,27.76,122800.0,20.5379,20.5527,20.501,20.5305,122800.0
2011-11-01 15:40:00,27.76,27.76,27.64,27.65,116700.0,20.5305,20.5305,20.4418,20.4492,116700.0
2011-11-01 15:45:00,27.64,27.64,27.5,27.62,247000.0,20.4418,20.4418,20.3383,20.427,247000.0
2011-11-01 15:50:00,27.62,27.62,27.49,27.53,166100.0,20.427,20.427,20.3309,20.3604,166100.0
2011-11-01 15:55:00,27.52,27.61,27.51,27.59,270700.0,20.353,20.4196,20.3457,20.4048,270700.0
2011-11-02 09:30:00,28.0,28.02,27.94,28.01,56700.0,20.708,20.7228,20.6637,20.7154,56700.0
2011-11-02 09:35:00,27.99,28.03,27.97,27.99,41400.0,20.7006,20.7302,20.6859,20.7006,41400.0
2011-11-02 09:40:00,27.99,28.08,27.98,28.05,30000.0,20.7006,20.7672,20.6933,20.745,30000.0
2011-11-02 09:45:00,28.06,28.07,28.01,28.04,10500.0,20.7524,20.7598,20.7154,20.7376,10500.0
2011-11-02 09:50:00,28.05,28.05,27.95,27.98,37900.0,20.745,20.745,20.6711,20.6933,37900.0
2011-11-02 09:55:00,27.98,28.01,27.96,27.98,51800.0,20.6933,20.7154,20.6785,20.6933,51800.0
2011-11-02 10:00:00,27.98,28.0,27.94,27.95,57500.0,20.6933,20.708,20.6637,20.6711,57500.0
2011-11-02 10:05:00,27.95,27.96,27.91,27.94,39500.0,20.6711,20.6785,20.6415,20.6637,39500.0
2011-11-02 10:10:00,27.94,27.95,27.88,27.91,16600.0,20.6637,20.6711,20.6193,20.6415,16600.0
2011-11-02 10:15:00,27.91,27.92,27.84,27.86,16300.0,20.6415,20.6489,20.5897,20.6045,16300.0
2011-11-02 10:20:00,27.87,27.89,27.85,27.89,16900.0,20.6119,20.6267,20.5971,20.6267,16900.0
2011-11-02 10:25:00,27.89,27.92,27.87,27.87,14500.0,20.6267,20.6489,20.6119,20.6119,14500.0
2011-11-02 10:30:00,27.88,27.88,27.78,27.8,16200.0,20.6193,20.6193,20.5453,20.5601,16200.0
2011-11-02 10:35:00,27.8,27.83,27.79,27.82,15300.0,20.5601,20.5823,20.5527,20.5749,15300.0
2011-11-02 10:40:00,27.83,27.9,27.82,27.87,46700.0,20.5823,20.6341,20.5749,20.6119,46700.0
2011-11-02 10:45:00,27.87,28.0,27.87,28.0,64600.0,20.6119,20.708,20.6119,20.708,64600.0
2011-11-02 10:50:00,27.99,28.0,27.97,27.99,34500.0,20.7006,20.708,20.6859,20.7006,34500.0
2011-11-02 10:55:00,27.99,28.0,27.97,27.99,23300.0,20.7006,20.708,20.6859,20.7006,23300.0
2011-11-02 11:00:00,27.98,28.0,27.98,27.99,28000.0,20.6933,20.708,20.6933,20.7006,28000.0
2011-11-02 11:05:00,27.99,28.05,27.99,28.0,31100.0,20.7006,20.745,20.7006,20.708,31100.0
2011-11-02 11:10:00,28.0,28.02,27.99,28.01,41500.0,20.708,20.7228,20.7006,20.7154,41500.0
2011-11-02 11:15:00,28.0,28.06,27.99,28.05,15100.0,20.708,20.7524,20.7006,20.745,15100.0
2011-11-02 11:20:00,28.04,28.04,28.0,28.04,11200.0,20.7376,20.7376,20.708,20.7376,11200.0
2011-11-02 11:25:00,28.03,28.04,28.0,28.02,11200.0,20.7302,20.7376,20.708,20.7228,11200.0
2011-11-02 11:30:00,28.02,28.03,27.98,27.98,59900.0,20.7228,20.7302,20.6933,20.6933,59900.0
2011-11-02 11:35:00,27.99,28.05,27.96,28.04,19600.0,20.7006,20.745,20.6785,20.7376,19600.0
2011-11-02 11:40:00,28.05,28.1,28.05,28.1,47200.0,20.745,20.782,20.745,20.782,47200.0
2011-11-02 11:45:00,28.09,28.1,28.07,28.07,26200.0,20.7746,20.782,20.7598,20.7598,26200.0
2011-11-02 11:50:00,28.07,28.09,28.05,28.09,15300.0,20.7598,20.7746,20.745,20.7746,15300.0
2011-11-02 11:55:00,28.09,28.13,28.08,28.1,21700.0,20.7746,20.8042,20.7672,20.782,21700.0
2011-11-02 12:00:00,28.09,28.13,28.07,28.13,27300.0,20.7746,20.8042,20.7598,20.8042,27300.0
2011-11-02 12:05:00,28.13,28.16,28.12,28.14,26600.0,20.8042,20.8264,20.7968,20.8116,26600.0
2011-11-02 12:10:00,28.14,28.14,28.12,28.12,18000.0,20.8116,20.8116,20.7968,20.7968,18000.0
2011-11-02 12:15:00,28.12,28.12,28.07,28.09,33400.0,20.7968,20.7968,20.7598,20.7746,33400.0
2011-11-02 12:20:00,28.09,28.13,28.08,28.1,20400.0,20.7746,20.8042,20.7672,20.782,20400.0
2011-11-02 12:25:00,28.1,28.13,28.09,28.13,19000.0,20.782,20.8042,20.7746,20.8042,19000.0
2011-11-02 12:30:00,28.13,28.13,28.08,28.08,19500.0,20.8042,20.8042,20.7672,20.7672,19500.0
2011-11-02 12:35:00,28.09,28.14,28.08,28.11,58600.0,20.7746,20.8116,20.7672,20.7894,58600.0
2011-11-02 12:40:00,28.11,28.18,28.07,28.07,21100.0,20.7894,20.8412,20.7598,20.7598,21100.0
2011-11-02 12:45:00,28.07,28.07,28.02,28.02,9100.0,20.7598,20.7598,20.7228,20.7228,9100.0
2011-11-02 12:50:00,28.01,28.06,28.01,28.05,13400.0,20.7154,20.7524,20.7154,20.745,13400.0
2011-11-02 12:55:00,28.05,28.08,28.02,28.03,31800.0,20.745,20.7672,20.7228,20.7302,31800.0
2011-11-02 13:00:00,28.03,28.03,27.93,27.97,52000.0,20.7302,20.7302,20.6563,20.6859,52000.0
2011-11-02 13:05:00,27.96,28.01,27.94,27.96,27400.0,20.6785,20.7154,20.6637,20.6785,27400.0
2011-11-02 13:10:00,27.95,27.99,27.95,27.98,16700.0,20.6711,20.7006,20.6711,20.6933,16700.0
2011-11-02 13:15:00,27.98,27.98,27.92,27.93,39200.0,20.6933,20.6933,20.6489,20.6563,39200.0
2011-11-02 13:20:00,27.92,27.92,27.88,27.9,15900.0,20.6489,20.6489,20.6193,20.6341,15900.0
2011-11-02 13:25:00,27.91,27.96,27.91,27.94,13200.0,20.6415,20.6785,20.6415,20.6637,13200.0
2011-11-02 13:30:00,27.93,28.02,27.93,28.01,49700.0,20.6563,20.7228,20.6563,20.7154,49700.0
2011-11-02 13:35:00,28.01,28.01,27.96,27.97,23900.0,20.7154,20.7154,20.6785,20.6859,23900.0
2011-11-02 13:40:00,27.97,28.02,27.96,28.02,23900.0,20.6859,20.7228,20.6785,20.7228,23900.0
2011-11-02 13:45:00,28.01,28.03,27.98,27.98,13400.0,20.7154,20.7302,20.6933,20.6933,13400.0
2011-11-02 13:50:00,27.99,27.99,27.87,27.87,27100.0,20.7006,20.7006,20.6119,20.6119,27100.0
2011-11-02 13:55:00,27.87,27.88,27.81,27.82,38700.0,20.6119,20.6193,20.5675,20.5749,38700.0
2011-11-02 14:00:00,27.82,27.82,27.76,27.81,105300.0,20.5749,20.5749,20.5305,20.5675,105300.0
2011-11-02 14:05:00,27.81,27.85,27.8,27.83,78000.0,20.5675,20.5971,20.5601,20.5823,78000.0
2011-11-02 14:10:00,27.83,27.86,27.79,27.85,75600.0,20.5823,20.6045,20.5527,20.5971,75600.0
2011-11-02 14:15:00,27.84,27.87,27.8,27.82,25200.0,20.5897,20.6119,20.5601,20.5749,25200.0
2011-11-02 14:20:00,27.81,27.85,27.78,27.78,29600.0,20.5675,20.5971,20.5453,20.5453,29600.0
2011-11-02 14:25:00,27.78,27.84,27.78,27.82,48900.0,20.5453,20.5897,20.5453,20.5749,48900.0
2011-11-02 14:30:00,27.82,27.88,27.79,27.88,25400.0,20.5749,20.6193,20.5527,20.6193,25400.0
2011-11-02 14:35:00,27.88,27.92,27.86,27.86,23300.0,20.6193,20.6489,20.6045,20.6045,23300.0
2011-11-02 14:40:00,27.86,27.87,27.82,27.85,33700.0,20.6045,20.6119,20.5749,20.5971,33700.0
2011-11-02 14:45:00,27.84,27.92,27.83,27.9,44100.0,20.5897,20.6489,20.5823,20.6341,44100.0
2011-11-02 14:50:00,27.9,27.94,27.88,27.88,24200.0,20.6341,20.6637,20.6193,20.6193,24200.0
2011-11-02 14:55:00,27.89,27.94,27.88,27.89,17500.0,20.6267,20.6637,20.6193,20.6267,17500.0
2011-11-02 15:00:00,27.89,27.91,27.85,27.87,23500.0,20.6267,20.6415,20.5971,20.6119,23500.0
2011-11-02 15:05:00,27.87,27.96,27.87,27.93,34800.0,20.6119,20.6785,20.6119,20.6563,34800.0
2011-11-02 15:10:00,27.93,27.94,27.87,27.9,48000.0,20.6563,20.6637,20.6119,20.6341,48000.0
2011-11-02 15:15:00,27.9,27.9,27.85,27.88,27600.0,20.6341,20.6341,20.5971,20.6193,27600.0
2011-11-02 15:20:00,27.87,27.94,27.87,27.89,38600.0,20.6119,20.6637,20.6119,20.6267,38600.0
2011-11-02 15:25:00,27.88,27.89,27.8,27.82,49900.0,20.6193,20.6267,20.5601,20.5749,49900.0
2011-11-02 15:30:00,27.82,27.84,27.72,27.75,88800.0,20.5749,20.5897,20.501,20.5231,88800.0
2011-11-02 15:35:00,27.75,27.79,27.72,27.79,58800.0,20.5231,20.5527,20.501,20.5527,58800.0
2011-11-02 15:40:00,27.79,27.82,27.72,27.72,98800.0,20.5527,20.5749,20.501,20.501,98800.0
2011-11-02 15:45:00,27.72,27.79,27.72,27.75,102000.0,20.501,20.5527,20.501,20.5231,102000.0
2011-11-02 15:50:00,27.74,27.81,27.74,27.8,108800.0,20.5158,20.5675,20.5158,20.5601,108800.0
2011-11-02 15:55:00,27.79,27.84,27.79,27.81,185000.0,20.5527,20.5897,20.5527,20.5675,185000.0
2011-11-03 09:30:00,28.07,28.18,28.02,28.12,25900.0,20.7598,20.8412,20.7228,20.7968,25900.0
2011-11-03 09:35:00,28.13,28.15,28.08,28.14,43000.0,20.8042,20.819,20.7672,20.8116,43000.0
2011-11-03 09:40:00,28.13,28.16,28.09,28.11,59100.0,20.8042,20.8264,20.7746,20.7894,59100.0
2011-11-03 09:45:00,28.12,28.16,28.08,28.09,20100.0,20.7968,20.8264,20.7672,20.7746,20100.0
2011-11-03 09:50:00,28.1,28.1,28.02,28.04,12900.0,20.782,20.782,20.7228,20.7376,12900.0
2011-11-03 09:55:00,28.03,28.13,28.02,28.12,18800.0,20.7302,20.8042,20.7228,20.7968,18800.0
2011-11-03 10:00:00,28.13,28.13,27.94,27.98,32300.0,20.8042,20.8042,20.6637,20.6933,32300.0
2011-11-03 10:05:00,27.97,27.97,27.9,27.91,48800.0,20.6859,20.6859,20.6341,20.6415,48800.0
2011-11-03 10:10:00,27.91,27.93,27.84,27.89,34300.0,20.6415,20.6563,20.5897,20.6267,34300.0
2011-11-03 10:15:00,27.88,27.93,27.87,27.92,19300.0,20.6193,20.6563,20.6119,20.6489,19300.0
2011-11-03 10:20:00,27.92,27.94,27.88,27.93,36000.0,20.6489,20.6637,20.6193,20.6563,36000.0
2011-11-03 10:25:00,27.93,28.05,27.93,28.0,32900.0,20.6563,20.745,20.6563,20.708,32900.0
2011-11-03 10:30:00,28.01,28.03,27.99,28.01,23300.0,20.7154,20.7302,20.7006,20.7154,23300.0
2011-11-03 10:35:00,28.01,28.01,27.97,28.0,9000.0,20.7154,20.7154,20.6859,20.708,9000.0
2011-11-03 10:40:00,28.01,28.14,28.01,28.14,37400.0,20.7154,20.8116,20.7154,20.8116,37400.0
2011-11-03 10:45:00,28.15,28.18,28.1,28.11,30100.0,20.819,20.8412,20.782,20.7894,30100.0
2011-11-03 10:50:00,28.11,28.12,28.06,28.12,35900.0,20.7894,20.7968,20.7524,20.7968,35900.0
2011-11-03 10:55:00,28.12,28.17,28.08,28.1,34600.0,20.7968,20.8338,20.7672,20.782,34600.0
2011-11-03 11:00:00,28.09,28.15,28.07,28.09,31100.0,20.7746,20.819,20.7598,20.7746,31100.0
2011-11-03 11:05:00,28.08,28.09,28.02,28.03,14600.0,20.7672,20.7746,20.7228,20.7302,14600.0
2011-11-03 11:10:00,28.04,28.09,28.03,28.05,30200.0,20.7376,20.7746,20.7302,20.745,30200.0
2011-11-03 11:15:00,28.05,28.09,28.04,28.09,14000.0,20.745,20.7746,20.7376,20.7746,14000.0
2011-11-03 11:20:00,28.09,28.15,28.08,28.13,21000.0,20.7746,20.819,20.7672,20.8042,21000.0
2011-11-03 11:25:00,28.15,28.15,28.11,28.12,7600.0,20.819,20.819,20.7894,20.7968,7600.0
2011-11-03 11:30:00,28.12,28.15,28.1,28.15,12200.0,20.7968,20.819,20.782,20.819,12200.0
2011-11-03 11:35:00,28.14,28.15,28.1,28.13,53800.0,20.8116,20.819,20.782,20.8042,53800.0
2011-11-03 11:40:00,28.13,28.16,28.07,28.08,17600.0,20.8042,20.8264,20.7598,20.7672,17600.0
2011-11-03 11:45:00,28.08,28.12,28.06,28.12,18200.0,20.7672,20.7968,20.7524,20.7968,18200.0
2011-11-03 11:50:00,28.12,28.17,28.11,28.16,11100.0,20.7968,20.8338,20.7894,20.8264,11100.0
2011-11-03 11:55:00,28.16,28.16,28.11,28.12,27500.0,20.8264,20.8264,20.7894,20.7968,27500.0
2011-11-03 12:00:00,28.12,28.13,28.08,28.1,24200.0,20.7968,20.8042,20.7672,20.782,24200.0
2011-11-03 12:05:00,28.1,28.15,28.08,28.14,15700.0,20.782,20.819,20.7672,20.8116,15700.0
2011-11-03 12:10:00,28.14,28.16,28.08,28.09,13400.0,20.8116,20.8264,20.7672,20.7746,13400.0
2011-11-03 12:15:00,28.1,28.12,28.07,28.1,41200.0,20.782,20.7968,20.7598,20.782,41200.0
2011-11-03 12:20:00,28.1,28.14,28.09,28.13,27800.0,20.782,20.8116,20.7746,20.8042,27800.0
2011-11-03 12:25:00,28.13,28.14,28.09,28.11,39600.0,20.8042,20.8116,20.7746,20.7894,39600.0
2011-11-03 12:30:00,28.11,28.12,28.07,28.08,24900.0,20.7894,20.7968,20.7598,20.7672,24900.0
2011-11-03 12:35:00,28.07,28.07,28.0,28.0,51300.0,20.7598,20.7598,20.708,20.708,51300.0
2011-11-03 12:40:00,28.0,28.02,27.97,28.0,33800.0,20.708,20.7228,20.6859,20.708,33800.0
2011-11-03 12:45:00,28.0,28.11,28.0,28.08,27300.0,20.708,20.7894,20.708,20.7672,27300.0
2011-11-03 12:50:00,28.09,28.09,28.03,28.06,29500.0,20.7746,20.7746,20.7302,20.7524,29500.0
2011-11-03 12:55:00,28.06,28.1,28.05,28.05,56200.0,20.7524,20.782,20.745,20.745,56200.0
2011-11-03 13:00:00,28.06,28.08,28.02,28.02,15600.0,20.7524,20.7672,20.7228,20.7228,15600.0
2011-11-03 13:05:00,28.02,28.1,28.02,28.1,39200.0,20.7228,20.782,20.7228,20.782,39200.0
2011-11-03 13:10:00,28.11,28.17,28.1,28.13,30700.0,20.7894,20.8338,20.782,20.8042,30700.0
2011-11-03 13:15:00,28.14,28.17,28.13,28.15,33900.0,20.8116,20.8338,20.8042,20.819,33900.0
2011-11-03 13:20:00,28.16,28.18,28.14,28.18,31000.0,20.8264,20.8412,20.8116,20.8412,31000.0
2011-11-03 13:25:00,28.17,28.18,28.15,28.18,18900.0,20.8338,20.8412,20.819,20.8412,18900.0
2011-11-03 13:30:00,28.17,28.21,28.16,28.21,10900.0,20.8338,20.8634,20.8264,20.8634,10900.0
2011-11-03 13:35:00,28.2,28.27,28.19,28.27,15600.0,20.856,20.9077,20.8486,20.9077,15600.0
2011-11-03 13:40:00,28.27,28.29,28.25,28.28,24300.0,20.9077,20.9225,20.8929,20.9151,24300.0
2011-11-03 13:45:00,28.28,28.35,28.27,28.33,27200.0,20.9151,20.9669,20.9077,20.9521,27200.0
2011-11-03 13:50:00,28.34,28.35,28.3,28.3,44900.0,20.9595,20.9669,20.9299,20.9299,44900.0
2011-11-03 13:55:00,28.3,28.37,28.3,28.34,56500.0,20.9299,20.9817,20.9299,20.9595,56500.0
2011-11-03 14:00:00,28.33,28.35,28.31,28.35,68700.0,20.9521,20.9669,20.9373,20.9669,68700.0
2011-11-03 14:05:00,28.35,28.41,28.34,28.38,53200.0,20.9669,21.0113,20.9595,20.9891,53200.0
2011-11-03 14:10:00,28.39,28.39,28.32,28.35,39800.0,20.9965,20.9965,20.9447,20.9669,39800.0
2011-11-03 14:15:00,28.36,28.38,28.34,28.35,63400.0,20.9743,20.9891,20.9595,20.9669,63400.0
2011-11-03 14:20:00,28.35,28.38,28.31,28.35,57500.0,20.9669,20.9891,20.9373,20.9669,57500.0
2011-11-03 14:25:00,28.34,28.35,28.32,28.32,20300.0,20.9595,20.9669,20.9447,20.9447,20300.0
2011-11-03 14:30:00,28.34,28.38,28.34,28.34,12100.0,20.9595,20.9891,20.9595,20.9595,12100.0
2011-11-03 14:35:00,28.35,28.38,28.34,28.38,19000.0,20.9669,20.9891,20.9595,20.9891,19000.0
2011-11-03 14:40:00,28.38,28.4,28.36,28.36,27200.0,20.9891,21.0039,20.9743,20.9743,27200.0
2011-11-03 14:45:00,28.36,28.39,28.33,28.35,33500.0,20.9743,20.9965,20.9521,20.9669,33500.0
2011-11-03 14:50:00,28.34,28.34,28.31,28.31,31700.0,20.9595,20.9595,20.9373,20.9373,31700.0
2011-11-03 14:55:00,28.32,28.32,28.25,28.29,44300.0,20.9447,20.9447,20.8929,20.9225,44300.0
2011-11-03 15:00:00,28.3,28.39,28.29,28.35,69800.0,20.9299,20.9965,20.9225,20.9669,69800.0
2011-11-03 15:05:00,28.36,28.37,28.34,28.36,36900.0,20.9743,20.9817,20.9595,20.9743,36900.0
2011-11-03 15:10:00,28.35,28.4,28.34,28.35,40700.0,20.9669,21.0039,20.9595,20.9669,40700.0
2011-11-03 15:15:00,28.35,28.38,28.31,28.32,53800.0,20.9669,20.9891,20.9373,20.9447,53800.0
2011-11-03 15:20:00,28.33,28.35,28.31,28.33,47600.0,20.9521,20.9669,20.9373,20.9521,47600.0
2011-11-03 15:25:00,28.33,28.35,28.3,28.34,27100.0,20.9521,20.9669,20.9299,20.9595,27100.0
2011-11-03 15:30:00,28.34,28.38,28.33,28.34,52300.0,20.9595,20.9891,20.9521,20.9595,52300.0
2011-11-03 15:35:00,28.34,28.36,28.29,28.3,45100.0,20.9595,20.9743,20.9225,20.9299,45100.0
2011-11-03 15:40:00,28.3,28.35,28.27,28.33,62600.0,20.9299,20.9669,20.9077,20.9521,62600.0
2011-11-03 15:45:00,28.33,28.35,28.27,28.31,76400.0,20.9521,20.9669,20.9077,20.9373,76400.0
2011-11-03 15:50:00,28.31,28.36,28.3,28.32,79400.0,20.9373,20.9743,20.9299,20.9447,79400.0
2011-11-03 15:55:00,28.32,28.37,28.32,28.34,150300.0,20.9447,20.9817,20.9447,20.9595,150300.0
2011-11-04 09:30:00,28.05,28.12,27.89,27.89,27500.0,20.745,20.7968,20.6267,20.6267,27500.0
2011-11-04 09:35:00,27.89,28.12,27.85,28.08,39700.0,20.6267,20.7968,20.5971,20.7672,39700.0
2011-11-04 09:40:00,28.07,28.11,28.07,28.11,22900.0,20.7598,20.7894,20.7598,20.7894,22900.0
2011-11-04 09:45:00,28.12,28.13,28.07,28.08,29700.0,20.7968,20.8042,20.7598,20.7672,29700.0
2011-11-04 09:50:00,28.1,28.1,27.98,27.98,19100.0,20.782,20.782,20.6933,20.6933,19100.0
2011-11-04 09:55:00,27.98,27.99,27.82,27.83,29400.0,20.6933,20.7006,20.5749,20.5823,29400.0
2011-11-04 10:00:00,27.83,27.89,27.83,27.86,19100.0,20.5823,20.6267,20.5823,20.6045,19100.0
2011-11-04 10:05:00,27.85,27.9,27.84,27.88,27000.0,20.5971,20.6341,20.5897,20.6193,27000.0
2011-11-04 10:10:00,27.88,28.03,27.88,28.02,57800.0,20.6193,20.7302,20.6193,20.7228,57800.0
2011-11-04 10:15:00,28.03,28.05,27.96,27.96,30400.0,20.7302,20.745,20.6785,20.6785,30400.0
2011-11-04 10:20:00,27.96,27.96,27.85,27.86,15800.0,20.6785,20.6785,20.5971,20.6045,15800.0
2011-11-04 10:25:00,27.87,27.93,27.86,27.86,17900.0,20.6119,20.6563,20.6045,20.6045,17900.0
2011-11-04 10:30:00,27.86,27.86,27.78,27.79,15600.0,20.6045,20.6045,20.5453,20.5527,15600.0
2011-11-04 10:35:00,27.79,27.79,27.72,27.74,13700.0,20.5527,20.5527,20.501,20.5158,13700.0
2011-11-04 10:40:00,27.74,27.77,27.72,27.77,8100.0,20.5158,20.5379,20.501,20.5379,8100.0
2011-11-04 10:45:00,27.76,27.83,27.74,27.81,6200.0,20.5305,20.5823,20.5158,20.5675,6200.0
2011-11-04 10:50:00,27.82,27.83,27.8,27.83,14100.0,20.5749,20.5823,20.5601,20.5823,14100.0
2011-11-04 10:55:00,27.83,27.85,27.8,27.82,9700.0,20.5823,20.5971,20.5601,20.5749,9700.0
2011-11-04 11:00:00,27.83,27.87,27.83,27.83,14600.0,20.5823,20.6119,20.5823,20.5823,14600.0
2011-11-04 11:05:00,27.83,27.87,27.83,27.84,10600.0,20.5823,20.6119,20.5823,20.5897,10600.0
2011-11-04 11:10:00,27.84,27.87,27.82,27.82,10200.0,20.5897,20.6119,20.5749,20.5749,10200.0
2011-11-04 11:15:00,27.82,27.83,27.75,27.77,11300.0,20.5749,20.5823,20.5231,20.5379,11300.0
2011-11-04 11:20:00,27.76,27.82,27.73,27.82,33400.0,20.5305,20.5749,20.5084,20.5749,33400.0
2011-11-04 11:25:00,27.82,27.87,27.81,27.86,36600.0,20.5749,20.6119,20.5675,20.6045,36600.0
2011-11-04 11:30:00,27.86,27.88,27.84,27.86,8900.0,20.6045,20.6193,20.5897,20.6045,8900.0
2011-11-04 11:35:00,27.86,27.87,27.82,27.87,10300.0,20.6045,20.6119,20.5749,20.6119,10300.0
2011-11-04 11:40:00,27.87,27.87,27.83,27.86,10600.0,20.6119,20.6119,20.5823,20.6045,10600.0
2011-11-04 11:45:00,27.85,27.87,27.83,27.84,12500.0,20.5971,20.6119,20.5823,20.5897,12500.0
2011-11-04 11:50:00,27.84,27.85,27.82,27.85,7400.0,20.5897,20.5971,20.5749,20.5971,7400.0
2011-11-04 11:55:00,27.84,27.87,27.83,27.83,8000.0,20.5897,20.6119,20.5823,20.5823,8000.0
2011-11-04 12:00:00,27.84,27.86,27.83,27.85,19400.0,20.5897,20.6045,20.5823,20.5971,19400.0
2011-11-04 12:05:00,27.85,27.87,27.83,27.83,10000.0,20.5971,20.6119,20.5823,20.5823,10000.0
2011-11-04 12:10:00,27.84,27.89,27.84,27.89,12400.0,20.5897,20.6267,20.5897,20.6267,12400.0
2011-11-04 12:15:00,27.89,27.89,27.86,27.89,10500.0,20.6267,20.6267,20.6045,20.6267,10500.0
2011-11-04 12:20:00,27.88,27.89,27.88,27.89,34500.0,20.6193,20.6267,20.6193,20.6267,34500.0
2011-11-04 12:25:00,27.9,27.91,27.89,27.9,8900.0,20.6341,20.6415,20.6267,20.6341,8900.0
2011-11-04 12:30:00,27.9,27.92,27.89,27.91,24600.0,20.6341,20.6489,20.6267,20.6415,24600.0
2011-11-04 12:35:00,27.91,27.91,27.89,27.9,18000.0,20.6415,20.6415,20.6267,20.6341,18000.0
2011-11-04 12:40:00,27.9,27.92,27.88,27.88,16900.0,20.6341,20.6489,20.6193,20.6193,16900.0
2011-11-04 12:45:00,27.89,27.92,27.88,27.91,15500.0,20.6267,20.6489,20.6193,20.6415,15500.0
2011-11-04 12:50:00,27.91,27.94,27.9,27.94,16100.0,20.6415,20.6637,20.6341,20.6637,16100.0
2011-11-04 12:55:00,27.94,27.96,27.93,27.93,14900.0,20.6637,20.6785,20.6563,20.6563,14900.0
2011-11-04 13:00:00,27.93,27.96,27.92,27.96,27300.0,20.6563,20.6785,20.6489,20.6785,27300.0
2011-11-04 13:05:00,27.96,27.98,27.96,27.98,17800.0,20.6785,20.6933,20.6785,20.6933,17800.0
2011-11-04 13:10:00,27.98,28.04,27.98,28.04,21000.0,20.6933,20.7376,20.6933,20.7376,21000.0
2011-11-04 13:15:00,28.04,28.07,28.03,28.03,18000.0,20.7376,20.7598,20.7302,20.7302,18000.0
2011-11-04 13:20:00,28.04,28.06,28.02,28.04,12100.0,20.7376,20.7524,20.7228,20.7376,12100.0
2011-11-04 13:25:00,28.04,28.06,28.02,28.05,22900.0,20.7376,20.7524,20.7228,20.745,22900.0
2011-11-04 13:30:00,28.05,28.07,28.03,28.04,11400.0,20.745,20.7598,20.7302,20.7376,11400.0
2011-11-04 13:35:00,28.04,28.07,28.04,28.05,13100.0,20.7376,20.7598,20.7376,20.745,13100.0
2011-11-04 13:40:00,28.05,28.13,28.05,28.13,21600.0,20.745,20.8042,20.745,20.8042,21600.0
2011-11-04 13:45:00,28.13,28.24,28.12,28.2,72800.0,20.8042,20.8855,20.7968,20.856,72800.0
2011-11-04 13:50:00,28.21,28.23,28.2,28.23,24800.0,20.8634,20.8781,20.856,20.8781,24800.0
2011-11-04 13:55:00,28.22,28.23,28.2,28.22,29900.0,20.8707,20.8781,20.856,20.8707,29900.0
2011-11-04 14:00:00,28.21,28.23,28.2,28.23,16800.0,20.8634,20.8781,20.856,20.8781,16800.0
2011-11-04 14:05:00,28.23,28.24,28.18,28.2,36600.0,20.8781,20.8855,20.8412,20.856,36600.0
2011-11-04 14:10:00,28.19,28.2,28.17,28.19,20800.0,20.8486,20.856,20.8338,20.8486,20800.0
2011-11-04 14:15:00,28.19,28.21,28.18,28.2,16300.0,20.8486,20.8634,20.8412,20.856,16300.0
2011-11-04 14:20:00,28.2,28.25,28.19,28.23,24200.0,20.856,20.8929,20.8486,20.8781,24200.0
2011-11-04 14:25:00,28.24,28.26,28.24,28.24,9800.0,20.8855,20.9003,20.8855,20.8855,9800.0
2011-11-04 14:30:00,28.25,28.26,28.23,28.23,22100.0,20.8929,20.9003,20.8781,20.8781,22100.0
2011-11-04 14:35:00,28.23,28.23,28.2,28.21,17200.0,20.8781,20.8781,20.856,20.8634,17200.0
2011-11-04 14:40:00,28.2,28.21,28.2,28.2,20500.0,20.856,20.8634,20.856,20.856,20500.0
2011-11-04 14:45:00,28.21,28.26,28.21,28.24,24400.0,20.8634,20.9003,20.8634,20.8855,24400.0
2011-11-04 14:50:00,28.24,28.24,28.22,28.23,14400.0,20.8855,20.8855,20.8707,20.8781,14400.0
2011-11-04 14:55:00,28.23,28.23,28.19,28.2,14900.0,20.8781,20.8781,20.8486,20.856,14900.0
2011-11-04 15:00:00,28.21,28.21,28.18,28.18,16200.0,20.8634,20.8634,20.8412,20.8412,16200.0
2011-11-04 15:05:00,28.18,28.18,28.11,28.11,24600.0,20.8412,20.8412,20.7894,20.7894,24600.0
2011-11-04 15:10:00,28.11,28.12,28.09,28.11,15900.0,20.7894,20.7968,20.7746,20.7894,15900.0
2011-11-04 15:15:00,28.11,28.13,28.11,28.12,13400.0,20.7894,20.8042,20.7894,20.7968,13400.0
2011-11-04 15:20:00,28.12,28.13,28.1,28.12,27800.0,20.7968,20.8042,20.782,20.7968,27800.0
2011-11-04 15:25:00,28.13,28.16,28.12,28.14,24200.0,20.8042,20.8264,20.7968,20.8116,24200.0
2011-11-04 15:30:00,28.14,28.17,28.12,28.17,56900.0,20.8116,20.8338,20.7968,20.8338,56900.0
2011-11-04 15:35:00,28.16,28.17,28.13,28.14,88200.0,20.8264,20.8338,20.8042,20.8116,88200.0
2011-11-04 15:40:00,28.15,28.19,28.14,28.18,44700.0,20.819,20.8486,20.8116,20.8412,44700.0
2011-11-04 15:45:00,28.19,28.22,28.15,28.15,44600.0,20.8486,20.8707,20.819,20.819,44600.0
2011-11-04 15:50:00,28.15,28.16,28.1,28.13,58000.0,20.819,20.8264,20.782,20.8042,58000.0
2011-11-04 15:55:00,28.12,28.18,28.1,28.18,172500.0,20.7968,20.8412,20.782,20.8412,172500.0
2011-11-07 09:30:00,28.0,28.08,27.89,27.92,188400.0,20.708,20.7672,20.6267,20.6489,188400.0
2011-11-07 09:35:00,27.93,28.08,27.91,27.99,78100.0,20.6563,20.7672,20.6415,20.7006,78100.0
2011-11-07 09:40:00,27.99,28.0,27.95,27.98,62100.0,20.7006,20.708,20.6711,20.6933,62100.0
2011-11-07 09:45:00,27.98,28.01,27.92,27.92,38400.0,20.6933,20.7154,20.6489,20.6489,38400.0
2011-11-07 09:50:00,27.91,28.01,27.9,27.99,27500.0,20.6415,20.7154,20.6341,20.7006,27500.0
2011-11-07 09:55:00,28.0,28.0,27.87,27.87,89100.0,20.708,20.708,20.6119,20.6119,89100.0
2011-11-07 10:00:00,27.88,27.88,27.75,27.75,84900.0,20.6193,20.6193,20.5231,20.5231,84900.0
2011-11-07 10:05:00,27.75,27.78,27.69,27.78,63900.0,20.5231,20.5453,20.4788,20.5453,63900.0
2011-11-07 10:10:00,27.79,27.85,27.76,27.76,34800.0,20.5527,20.5971,20.5305,20.5305,34800.0
2011-11-07 10:15:00,27.76,27.76,27.69,27.71,37400.0,20.5305,20.5305,20.4788,20.4936,37400.0
2011-11-07 10:20:00,27.71,27.72,27.57,27.6,142100.0,20.4936,20.501,20.39,20.4122,142100.0
2011-11-07 10:25:00,27.59,27.6,27.54,27.57,58600.0,20.4048,20.4122,20.3678,20.39,58600.0
2011-11-07 10:30:00,27.57,27.62,27.55,27.59,132400.0,20.39,20.427,20.3752,20.4048,132400.0
2011-11-07 10:35:00,27.59,27.61,27.54,27.61,104400.0,20.4048,20.4196,20.3678,20.4196,104400.0
2011-11-07 10:40:00,27.6,27.61,27.59,27.61,21400.0,20.4122,20.4196,20.4048,20.4196,21400.0
2011-11-07 10:45:00,27.6,27.61,27.54,27.55,17900.0,20.4122,20.4196,20.3678,20.3752,17900.0
2011-11-07 10:50:00,27.56,27.58,27.5,27.51,38400.0,20.3826,20.3974,20.3383,20.3457,38400.0
2011-11-07 10:55:00,27.51,27.55,27.5,27.52,40800.0,20.3457,20.3752,20.3383,20.353,40800.0
2011-11-07 11:00:00,27.51,27.56,27.5,27.55,67100.0,20.3457,20.3826,20.3383,20.3752,67100.0
2011-11-07 11:05:00,27.55,27.57,27.52,27.54,42200.0,20.3752,20.39,20.353,20.3678,42200.0
2011-11-07 11:10:00,27.53,27.61,27.52,27.6,51900.0,20.3604,20.4196,20.353,20.4122,51900.0
2011-11-07 11:15:00,27.61,27.68,27.6,27.67,135700.0,20.4196,20.4714,20.4122,20.464,135700.0
2011-11-07 11:20:00,27.66,27.67,27.61,27.65,29200.0,20.4566,20.464,20.4196,20.4492,29200.0
2011-11-07 11:25:00,27.66,27.66,27.55,27.59,23900.0,20.4566,20.4566,20.3752,20.4048,23900.0
2011-11-07 11:30:00,27.59,27.62,27.58,27.61,25700.0,20.4048,20.427,20.3974,20.4196,25700.0
2011-11-07 11:35:00,27.6,27.6,27.53,27.59,20100.0,20.4122,20.4122,20.3604,20.4048,20100.0
2011-11-07 11:40:00,27.59,27.59,27.51,27.56,23300.0,20.4048,20.4048,20.3457,20.3826,23300.0
2011-11-07 11:45:00,27.55,27.58,27.53,27.55,15100.0,20.3752,20.3974,20.3604,20.3752,15100.0
2011-11-07 11:50:00,27.55,27.58,27.49,27.53,58500.0,20.3752,20.3974,20.3309,20.3604,58500.0
2011-11-07 11:55:00,27.52,27.55,27.49,27.54,22400.0,20.353,20.3752,20.3309,20.3678,22400.0
2011-11-07 12:00:00,27.53,27.56,27.51,27.55,13900.0,20.3604,20.3826,20.3457,20.3752,13900.0
2011-11-07 12:05:00,27.56,27.58,27.52,27.55,14800.0,20.3826,20.3974,20.353,20.3752,14800.0
2011-11-07 12:10:00,27.54,27.56,27.5,27.5,15400.0,20.3678,20.3826,20.3383,20.3383,15400.0
2011-11-07 12:15:00,27.5,27.5,27.44,27.45,47100.0,20.3383,20.3383,20.2939,20.3013,47100.0
2011-11-07 12:20:00,27.45,27.5,27.44,27.49,21900.0,20.3013,20.3383,20.2939,20.3309,21900.0
2011-11-07 12:25:00,27.49,27.53,27.48,27.49,15800.0,20.3309,20.3604,20.3235,20.3309,15800.0
2011-11-07 12:30:00,27.49,27.49,27.45,27.46,16700.0,20.3309,20.3309,20.3013,20.3087,16700.0
2011-11-07 12:35:00,27.45,27.45,27.43,27.43,12600.0,20.3013,20.3013,20.2865,20.2865,12600.0
2011-11-07 12:40:00,27.43,27.45,27.43,27.45,24800.0,20.2865,20.3013,20.2865,20.3013,24800.0
2011-11-07 12:45:00,27.46,27.47,27.43,27.45,28300.0,20.3087,20.3161,20.2865,20.3013,28300.0
2011-11-07 12:50:00,27.45,27.48,27.45,27.47,17100.0,20.3013,20.3235,20.3013,20.3161,17100.0
2011-11-07 12:55:00,27.47,27.49,27.46,27.47,15200.0,20.3161,20.3309,20.3087,20.3161,15200.0
2011-11-07 13:00:00,27.46,27.46,27.42,27.42,26600.0,20.3087,20.3087,20.2791,20.2791,26600.0
2011-11-07 13:05:00,27.43,27.44,27.41,27.44,11600.0,20.2865,20.2939,20.2717,20.2939,11600.0
2011-11-07 13:10:00,27.45,27.48,27.45,27.48,11800.0,20.3013,20.3235,20.3013,20.3235,11800.0
2011-11-07 13:15:00,27.47,27.49,27.46,27.46,11000.0,20.3161,20.3309,20.3087,20.3087,11000.0
2011-11-07 13:20:00,27.47,27.47,27.44,27.45,13500.0,20.3161,20.3161,20.2939,20.3013,13500.0
2011-11-07 13:25:00,27.45,27.49,27.45,27.48,17900.0,20.3013,20.3309,20.3013,20.3235,17900.0
2011-11-07 13:30:00,27.49,27.49,27.47,27.48,29800.0,20.3309,20.3309,20.3161,20.3235,29800.0
2011-11-07 13:35:00,27.48,27.48,27.45,27.45,15800.0,20.3235,20.3235,20.3013,20.3013,15800.0
2011-11-07 13:40:00,27.46,27.48,27.45,27.48,17100.0,20.3087,20.3235,20.3013,20.3235,17100.0
2011-11-07 13:45:00,27.47,27.48,27.46,27.46,16500.0,20.3161,20.3235,20.3087,20.3087,16500.0
2011-11-07 13:50:00,27.47,27.48,27.46,27.48,25600.0,20.3161,20.3235,20.3087,20.3235,25600.0
2011-11-07 13:55:00,27.48,27.59,27.48,27.52,91900.0,20.3235,20.4048,20.3235,20.353,91900.0
2011-11-07 14:00:00,27.52,27.59,27.5,27.59,42200.0,20.353,20.4048,20.3383,20.4048,42200.0
2011-11-07 14:05:00,27.59,27.7,27.54,27.55,55800.0,20.4048,20.4862,20.3678,20.3752,55800.0
2011-11-07 14:10:00,27.55,27.61,27.53,27.53,57200.0,20.3752,20.4196,20.3604,20.3604,57200.0
2011-11-07 14:15:00,27.52,27.55,27.48,27.54,36400.0,20.353,20.3752,20.3235,20.3678,36400.0
2011-11-07 14:20:00,27.54,27.61,27.54,27.61,31100.0,20.3678,20.4196,20.3678,20.4196,31100.0
2011-11-07 14:25:00,27.6,27.6,27.52,27.52,22500.0,20.4122,20.4122,20.353,20.353,22500.0
2011-11-07 14:30:00,27.51,27.55,27.5,27.52,40300.0,20.3457,20.3752,20.3383,20.353,40300.0
2011-11-07 14:35:00,27.53,27.58,27.52,27.58,24000.0,20.3604,20.3974,20.353,20.3974,24000.0
2011-11-07 14:40:00,27.57,27.57,27.54,27.57,24000.0,20.39,20.39,20.3678,20.39,24000.0
2011-11-07 14:45:00,27.57,27.57,27.53,27.54,20700.0,20.39,20.39,20.3604,20.3678,20700.0
2011-11-07 14:50:00,27.54,27.61,27.53,27.61,28400.0,20.3678,20.4196,20.3604,20.4196,28400.0
2011-11-07 14:55:00,27.61,27.61,27.59,27.6,22200.0,20.4196,20.4196,20.4048,20.4122,22200.0
2011-11-07 15:00:00,27.6,27.61,27.58,27.6,17500.0,20.4122,20.4196,20.3974,20.4122,17500.0
2011-11-07 15:05:00,27.6,27.61,27.59,27.6,12300.0,20.4122,20.4196,20.4048,20.4122,12300.0
2011-11-07 15:10:00,27.61,27.64,27.61,27.62,29300.0,20.4196,20.4418,20.4196,20.427,29300.0
2011-11-07 15:15:00,27.63,27.64,27.61,27.64,42900.0,20.4344,20.4418,20.4196,20.4418,42900.0
2011-11-07 15:20:00,27.63,27.65,27.62,27.63,40800.0,20.4344,20.4492,20.427,20.4344,40800.0
2011-11-07 15:25:00,27.62,27.63,27.58,27.58,21600.0,20.427,20.4344,20.3974,20.3974,21600.0
2011-11-07 15:30:00,27.57,27.6,27.56,27.59,53800.0,20.39,20.4122,20.3826,20.4048,53800.0
2011-11-07 15:35:00,27.58,27.65,27.58,27.64,92200.0,20.3974,20.4492,20.3974,20.4418,92200.0
2011-11-07 15:40:00,27.64,27.65,27.57,27.61,59300.0,20.4418,20.4492,20.39,20.4196,59300.0
2011-11-07 15:45:00,27.62,27.64,27.59,27.61,81500.0,20.427,20.4418,20.4048,20.4196,81500.0
2011-11-07 15:50:00,27.62,27.69,27.59,27.67,147000.0,20.427,20.4788,20.4048,20.464,147000.0
2011-11-07 15:55:00,27.67,27.72,27.64,27.67,273500.0,20.464,20.501,20.4418,20.464,273500.0
2011-11-08 09:30:00,27.92,27.92,27.76,27.88,47000.0,20.6489,20.6489,20.5305,20.6193,47000.0
2011-11-08 09:35:00,27.88,27.88,27.7,27.71,23900.0,20.6193,20.6193,20.4862,20.4936,23900.0
2011-11-08 09:40:00,27.72,27.86,27.72,27.86,17500.0,20.501,20.6045,20.501,20.6045,17500.0
2011-11-08 09:45:00,27.85,27.85,27.75,27.76,33500.0,20.5971,20.5971,20.5231,20.5305,33500.0
2011-11-08 09:50:00,27.76,27.81,27.76,27.77,21800.0,20.5305,20.5675,20.5305,20.5379,21800.0
2011-11-08 09:55:00,27.78,27.91,27.78,27.91,32200.0,20.5453,20.6415,20.5453,20.6415,32200.0
2011-11-08 10:00:00,27.92,28.0,27.92,27.99,72000.0,20.6489,20.708,20.6489,20.7006,72000.0
2011-11-08 10:05:00,27.99,28.03,27.97,28.0,65300.0,20.7006,20.7302,20.6859,20.708,65300.0
2011-11-08 10:10:00,28.0,28.02,27.94,27.94,96800.0,20.708,20.7228,20.6637,20.6637,96800.0
2011-11-08 10:15:00,27.94,27.97,27.9,27.96,66300.0,20.6637,20.6859,20.6341,20.6785,66300.0
2011-11-08 10:20:00,27.96,27.99,27.91,27.95,42800.0,20.6785,20.7006,20.6415,20.6711,42800.0
2011-11-08 10:25:00,27.95,27.95,27.86,27.89,152800.0,20.6711,20.6711,20.6045,20.6267,152800.0
2011-11-08 10:30:00,27.88,27.9,27.85,27.88,48700.0,20.6193,20.6341,20.5971,20.6193,48700.0
2011-11-08 10:35:00,27.87,27.94,27.87,27.9,53200.0,20.6119,20.6637,20.6119,20.6341,53200.0
2011-11-08 10:40:00,27.9,27.91,27.89,27.9,130800.0,20.6341,20.6415,20.6267,20.6341,130800.0
2011-11-08 10:45:00,27.9,27.93,27.87,27.88,29300.0,20.6341,20.6563,20.6119,20.6193,29300.0
2011-11-08 10:50:00,27.88,27.88,27.75,27.8,30800.0,20.6193,20.6193,20.5231,20.5601,30800.0
2011-11-08 10:55:00,27.81,27.82,27.78,27.79,30000.0,20.5675,20.5749,20.5453,20.5527,30000.0
2011-11-08 11:00:00,27.77,27.83,27.75,27.78,25800.0,20.5379,20.5823,20.5231,20.5453,25800.0
2011-11-08 11:05:00,27.76,27.76,27.67,27.67,56900.0,20.5305,20.5305,20.464,20.464,56900.0
2011-11-08 11:10:00,27.68,27.68,27.64,27.65,51700.0,20.4714,20.4714,20.4418,20.4492,51700.0
2011-11-08 11:15:00,27.65,27.66,27.61,27.62,50600.0,20.4492,20.4566,20.4196,20.427,50600.0
2011-11-08 11:20:00,27.63,27.63,27.57,27.57,23300.0,20.4344,20.4344,20.39,20.39,23300.0
2011-11-08 11:25:00,27.58,27.66,27.58,27.66,33200.0,20.3974,20.4566,20.3974,20.4566,33200.0
2011-11-08 11:30:00,27.66,27.67,27.63,27.63,12900.0,20.4566,20.464,20.4344,20.4344,12900.0
2011-11-08 11:35:00,27.64,27.66,27.6,27.61,25000.0,20.4418,20.4566,20.4122,20.4196,25000.0
2011-11-08 11:40:00,27.61,27.63,27.57,27.63,37400.0,20.4196,20.4344,20.39,20.4344,37400.0
2011-11-08 11:45:00,27.63,27.68,27.6,27.68,26700.0,20.4344,20.4714,20.4122,20.4714,26700.0
2011-11-08 11:50:00,27.68,27.69,27.67,27.68,12600.0,20.4714,20.4788,20.464,20.4714,12600.0
2011-11-08 11:55:00,27.68,27.7,27.67,27.68,25300.0,20.4714,20.4862,20.464,20.4714,25300.0
2011-11-08 12:00:00,27.68,27.72,27.64,27.72,22500.0,20.4714,20.501,20.4418,20.501,22500.0
2011-11-08 12:05:00,27.72,27.76,27.71,27.76,10700.0,20.501,20.5305,20.4936,20.5305,10700.0
2011-11-08 12:10:00,27.76,27.78,27.73,27.73,12800.0,20.5305,20.5453,20.5084,20.5084,12800.0
2011-11-08 12:15:00,27.74,27.75,27.73,27.74,14300.0,20.5158,20.5231,20.5084,20.5158,14300.0
2011-11-08 12:20:00,27.75,27.76,27.68,27.68,37500.0,20.5231,20.5305,20.4714,20.4714,37500.0
2011-11-08 12:25:00,27.69,27.71,27.69,27.7,15900.0,20.4788,20.4936,20.4788,20.4862,15900.0
2011-11-08 12:30:00,27.7,27.75,27.7,27.75,64800.0,20.4862,20.5231,20.4862,20.5231,64800.0
2011-11-08 12:35:00,27.75,27.78,27.74,27.76,19200.0,20.5231,20.5453,20.5158,20.5305,19200.0
2011-11-08 12:40:00,27.76,27.78,27.74,27.75,16400.0,20.5305,20.5453,20.5158,20.5231,16400.0
2011-11-08 12:45:00,27.76,27.76,27.73,27.74,93400.0,20.5305,20.5305,20.5084,20.5158,93400.0
2011-11-08 12:50:00,27.74,27.75,27.71,27.71,20200.0,20.5158,20.5231,20.4936,20.4936,20200.0
2011-11-08 12:55:00,27.71,27.73,27.71,27.72,25000.0,20.4936,20.5084,20.4936,20.501,25000.0
2011-11-08 13:00:00,27.73,27.74,27.71,27.71,24000.0,20.5084,20.5158,20.4936,20.4936,24000.0
2011-11-08 13:05:00,27.71,27.72,27.7,27.7,10500.0,20.4936,20.501,20.4862,20.4862,10500.0
2011-11-08 13:10:00,27.7,27.71,27.67,27.71,19700.0,20.4862,20.4936,20.464,20.4936,19700.0
2011-11-08 13:15:00,27.7,27.72,27.69,27.71,13400.0,20.4862,20.501,20.4788,20.4936,13400.0
2011-11-08 13:20:00,27.7,27.74,27.7,27.73,19600.0,20.4862,20.5158,20.4862,20.5084,19600.0
2011-11-08 13:25:00,27.73,27.77,27.72,27.74,14500.0,20.5084,20.5379,20.501,20.5158,14500.0
2011-11-08 13:30:00,27.74,27.75,27.73,27.74,11400.0,20.5158,20.5231,20.5084,20.5158,11400.0
2011-11-08 13:35:00,27.74,27.77,27.73,27.76,14100.0,20.5158,20.5379,20.5084,20.5305,14100.0
2011-11-08 13:40:00,27.76,27.76,27.73,27.74,29300.0,20.5305,20.5305,20.5084,20.5158,29300.0
2011-11-08 13:45:00,27.74,27.8,27.72,27.77,74900.0,20.5158,20.5601,20.501,20.5379,74900.0
2011-11-08 13:50:00,27.78,27.79,27.76,27.78,45800.0,20.5453,20.5527,20.5305,20.5453,45800.0
2011-11-08 13:55:00,27.77,27.79,27.75,27.75,41600.0,20.5379,20.5527,20.5231,20.5231,41600.0
2011-11-08 14:00:00,27.76,27.78,27.74,27.77,22300.0,20.5305,20.5453,20.5158,20.5379,22300.0
2011-11-08 14:05:00,27.77,27.78,27.71,27.74,21700.0,20.5379,20.5453,20.4936,20.5158,21700.0
2011-11-08 14:10:00,27.74,27.77,27.73,27.76,17400.0,20.5158,20.5379,20.5084,20.5305,17400.0
2011-11-08 14:15:00,27.77,27.78,27.75,27.75,21200.0,20.5379,20.5453,20.5231,20.5231,21200.0
2011-11-08 14:20:00,27.75,27.78,27.74,27.78,19500.0,20.5231,20.5453,20.5158,20.5453,19500.0
2011-11-08 14:25:00,27.78,27.78,27.76,27.78,74300.0,20.5453,20.5453,20.5305,20.5453,74300.0
2011-11-08 14:30:00,27.78,27.78,27.72,27.75,128400.0,20.5453,20.5453,20.501,20.5231,128400.0
2011-11-08 14:35:00,27.75,27.77,27.74,27.75,56100.0,20.5231,20.5379,20.5158,20.5231,56100.0
2011-11-08 14:40:00,27.75,27.77,27.73,27.74,52100.0,20.5231,20.5379,20.5084,20.5158,52100.0
2011-11-08 14:45:00,27.74,27.76,27.72,27.72,44900.0,20.5158,20.5305,20.501,20.501,44900.0
2011-11-08 14:50:00,27.73,27.74,27.71,27.73,52600.0,20.5084,20.5158,20.4936,20.5084,52600.0
2011-11-08 14:55:00,27.73,27.74,27.71,27.72,48500.0,20.5084,20.5158,20.4936,20.501,48500.0
2011-11-08 15:00:00,27.72,27.72,27.68,27.69,27900.0,20.501,20.501,20.4714,20.4788,27900.0
2011-11-08 15:05:00,27.69,27.77,27.68,27.77,130300.0,20.4788,20.5379,20.4714,20.5379,130300.0
2011-11-08 15:10:00,27.77,27.82,27.77,27.81,52700.0,20.5379,20.5749,20.5379,20.5675,52700.0
2011-11-08 15:15:00,27.82,27.9,27.82,27.88,78200.0,20.5749,20.6341,20.5749,20.6193,78200.0
2011-11-08 15:20:00,27.87,27.91,27.87,27.91,55000.0,20.6119,20.6415,20.6119,20.6415,55000.0
2011-11-08 15:25:00,27.91,27.94,27.89,27.92,49500.0,20.6415,20.6637,20.6267,20.6489,49500.0
2011-11-08 15:30:00,27.92,27.96,27.91,27.93,105200.0,20.6489,20.6785,20.6415,20.6563,105200.0
2011-11-08 15:35:00,27.92,27.93,27.89,27.9,98600.0,20.6489,20.6563,20.6267,20.6341,98600.0
2011-11-08 15:40:00,27.9,27.92,27.88,27.92,103600.0,20.6341,20.6489,20.6193,20.6489,103600.0
2011-11-08 15:45:00,27.92,27.99,27.92,27.99,73600.0,20.6489,20.7006,20.6489,20.7006,73600.0
2011-11-08 15:50:00,27.99,28.01,27.96,28.01,125400.0,20.7006,20.7154,20.6785,20.7154,125400.0
2011-11-08 15:55:00,28.0,28.01,27.95,27.96,137400.0,20.708,20.7154,20.6711,20.6785,137400.0
2011-11-09 09:30:00,27.47,27.5,27.38,27.44,25700.0,20.3161,20.3383,20.2495,20.2939,25700.0
2011-11-09 09:35:00,27.47,27.48,27.39,27.39,28200.0,20.3161,20.3235,20.2569,20.2569,28200.0
2011-11-09 09:40:00,27.38,27.39,27.29,27.31,19600.0,20.2495,20.2569,20.1829,20.1977,19600.0
2011-11-09 09:45:00,27.31,27.38,27.27,27.38,23200.0,20.1977,20.2495,20.1682,20.2495,23200.0
2011-11-09 09:50:00,27.38,27.38,27.31,27.31,32000.0,20.2495,20.2495,20.1977,20.1977,32000.0
2011-11-09 09:55:00,27.31,27.35,27.28,27.32,29300.0,20.1977,20.2273,20.1755,20.2051,29300.0
2011-11-09 10:00:00,27.32,27.39,27.32,27.39,24900.0,20.2051,20.2569,20.2051,20.2569,24900.0
2011-11-09 10:05:00,27.39,27.39,27.34,27.34,15700.0,20.2569,20.2569,20.2199,20.2199,15700.0
2011-11-09 10:10:00,27.35,27.46,27.35,27.44,34400.0,20.2273,20.3087,20.2273,20.2939,34400.0
2011-11-09 10:15:00,27.45,27.48,27.43,27.48,54000.0,20.3013,20.3235,20.2865,20.3235,54000.0
2011-11-09 10:20:00,27.47,27.57,27.46,27.56,81200.0,20.3161,20.39,20.3087,20.3826,81200.0
2011-11-09 10:25:00,27.56,27.6,27.52,27.57,83800.0,20.3826,20.4122,20.353,20.39,83800.0
2011-11-09 10:30:00,27.56,27.61,27.55,27.6,35900.0,20.3826,20.4196,20.3752,20.4122,35900.0
2011-11-09 10:35:00,27.6,27.6,27.52,27.53,43900.0,20.4122,20.4122,20.353,20.3604,43900.0
2011-11-09 10:40:00,27.53,27.55,27.52,27.53,18800.0,20.3604,20.3752,20.353,20.3604,18800.0
2011-11-09 10:45:00,27.53,27.63,27.51,27.6,87100.0,20.3604,20.4344,20.3457,20.4122,87100.0
2011-11-09 10:50:00,27.6,27.65,27.58,27.6,23000.0,20.4122,20.4492,20.3974,20.4122,23000.0
2011-11-09 10:55:00,27.6,27.66,27.59,27.62,13500.0,20.4122,20.4566,20.4048,20.427,13500.0
2011-11-09 11:00:00,27.61,27.63,27.57,27.61,30200.0,20.4196,20.4344,20.39,20.4196,30200.0
2011-11-09 11:05:00,27.61,27.63,27.58,27.61,19400.0,20.4196,20.4344,20.3974,20.4196,19400.0
2011-11-09 11:10:00,27.61,27.62,27.57,27.59,15400.0,20.4196,20.427,20.39,20.4048,15400.0
2011-11-09 11:15:00,27.6,27.65,27.59,27.63,33300.0,20.4122,20.4492,20.4048,20.4344,33300.0
2011-11-09 11:20:00,27.64,27.66,27.61,27.63,18700.0,20.4418,20.4566,20.4196,20.4344,18700.0
2011-11-09 11:25:00,27.63,27.64,27.57,27.58,27800.0,20.4344,20.4418,20.39,20.3974,27800.0
2011-11-09 11:30:00,27.58,27.61,27.56,27.61,25200.0,20.3974,20.4196,20.3826,20.4196,25200.0
2011-11-09 11:35:00,27.61,27.66,27.61,27.66,15000.0,20.4196,20.4566,20.4196,20.4566,15000.0
2011-11-09 11:40:00,27.64,27.65,27.59,27.6,23600.0,20.4418,20.4492,20.4048,20.4122,23600.0
2011-11-09 11:45:00,27.6,27.67,27.6,27.67,23400.0,20.4122,20.464,20.4122,20.464,23400.0
2011-11-09 11:50:00,27.66,27.67,27.63,27.67,22300.0,20.4566,20.464,20.4344,20.464,22300.0
2011-11-09 11:55:00,27.66,27.67,27.6,27.6,30600.0,20.4566,20.464,20.4122,20.4122,30600.0
2011-11-09 12:00:00,27.61,27.63,27.59,27.59,22400.0,20.4196,20.4344,20.4048,20.4048,22400.0
2011-11-09 12:05:00,27.59,27.63,27.59,27.63,30700.0,20.4048,20.4344,20.4048,20.4344,30700.0
2011-11-09 12:10:00,27.62,27.64,27.62,27.63,9400.0,20.427,20.4418,20.427,20.4344,9400.0
2011-11-09 12:15:00,27.63,27.64,27.6,27.62,11800.0,20.4344,20.4418,20.4122,20.427,11800.0
2011-11-09 12:20:00,27.62,27.62,27.6,27.61,31900.0,20.427,20.427,20.4122,20.4196,31900.0
2011-11-09 12:25:00,27.6,27.61,27.58,27.6,29900.0,20.4122,20.4196,20.3974,20.4122,29900.0
2011-11-09 12:30:00,27.59,27.59,27.56,27.57,20200.0,20.4048,20.4048,20.3826,20.39,20200.0
2011-11-09 12:35:00,27.57,27.61,27.57,27.61,15000.0,20.39,20.4196,20.39,20.4196,15000.0
2011-11-09 12:40:00,27.6,27.61,27.57,27.59,18900.0,20.4122,20.4196,20.39,20.4048,18900.0
2011-11-09 12:45:00,27.58,27.62,27.58,27.6,13100.0,20.3974,20.427,20.3974,20.4122,13100.0
2011-11-09 12:50:00,27.6,27.61,27.58,27.6,8800.0,20.4122,20.4196,20.3974,20.4122,8800.0
2011-11-09 12:55:00,27.59,27.62,27.59,27.62,14000.0,20.4048,20.427,20.4048,20.427,14000.0
2011-11-09 13:00:00,27.62,27.62,27.58,27.59,15300.0,20.427,20.427,20.3974,20.4048,15300.0
2011-11-09 13:05:00,27.59,27.62,27.58,27.6,15300.0,20.4048,20.427,20.3974,20.4122,15300.0
2011-11-09 13:10:00,27.59,27.6,27.56,27.57,11900.0,20.4048,20.4122,20.3826,20.39,11900.0
2011-11-09 13:15:00,27.56,27.57,27.5,27.52,29400.0,20.3826,20.39,20.3383,20.353,29400.0
2011-11-09 13:20:00,27.52,27.55,27.52,27.53,19100.0,20.353,20.3752,20.353,20.3604,19100.0
2011-11-09 13:25:00,27.53,27.55,27.52,27.55,12300.0,20.3604,20.3752,20.353,20.3752,12300.0
2011-11-09 13:30:00,27.54,27.55,27.5,27.52,36300.0,20.3678,20.3752,20.3383,20.353,36300.0
2011-11-09 13:35:00,27.52,27.55,27.51,27.52,8900.0,20.353,20.3752,20.3457,20.353,8900.0
2011-11-09 13:40:00,27.52,27.53,27.48,27.53,14100.0,20.353,20.3604,20.3235,20.3604,14100.0
2011-11-09 13:45:00,27.52,27.53,27.48,27.48,7100.0,20.353,20.3604,20.3235,20.3235,7100.0
2011-11-09 13:50:00,27.48,27.48,27.42,27.42,15900.0,20.3235,20.3235,20.2791,20.2791,15900.0
2011-11-09 13:55:00,27.41,27.41,27.36,27.4,29100.0,20.2717,20.2717,20.2347,20.2643,29100.0
2011-11-09 14:00:00,27.39,27.39,27.32,27.33,32800.0,20.2569,20.2569,20.2051,20.2125,32800.0
2011-11-09 14:05:00,27.34,27.36,27.27,27.33,37200.0,20.2199,20.2347,20.1682,20.2125,37200.0
2011-11-09 14:10:00,27.32,27.34,27.3,27.33,17700.0,20.2051,20.2199,20.1903,20.2125,17700.0
2011-11-09 14:15:00,27.33,27.33,27.27,27.3,22800.0,20.2125,20.2125,20.1682,20.1903,22800.0
2011-11-09 14:20:00,27.29,27.32,27.25,27.26,21500.0,20.1829,20.2051,20.1534,20.1608,21500.0
2011-11-09 14:25:00,27.25,27.28,27.22,27.28,56300.0,20.1534,20.1755,20.1312,20.1755,56300.0
2011-11-09 14:30:00,27.27,27.33,27.23,27.31,31900.0,20.1682,20.2125,20.1386,20.1977,31900.0
2011-11-09 14:35:00,27.31,27.33,27.29,27.3,16700.0,20.1977,20.2125,20.1829,20.1903,16700.0
2011-11-09 14:40:00,27.29,27.34,27.24,27.33,30300.0,20.1829,20.2199,20.146,20.2125,30300.0
2011-11-09 14:45:00,27.32,27.33,27.28,27.28,15600.0,20.2051,20.2125,20.1755,20.1755,15600.0
2011-11-09 14:50:00,27.27,27.31,27.26,27.3,19100.0,20.1682,20.1977,20.1608,20.1903,19100.0
2011-11-09 14:55:00,27.29,27.31,27.26,27.26,13800.0,20.1829,20.1977,20.1608,20.1608,13800.0
2011-11-09 15:00:00,27.25,27.3,27.24,27.27,30200.0,20.1534,20.1903,20.146,20.1682,30200.0
2011-11-09 15:05:00,27.28,27.34,27.28,27.33,25100.0,20.1755,20.2199,20.1755,20.2125,25100.0
2011-11-09 15:10:00,27.33,27.34,27.29,27.3,22500.0,20.2125,20.2199,20.1829,20.1903,22500.0
2011-11-09 15:15:00,27.3,27.33,27.27,27.31,22900.0,20.1903,20.2125,20.1682,20.1977,22900.0
2011-11-09 15:20:00,27.31,27.37,27.31,27.32,39500.0,20.1977,20.2421,20.1977,20.2051,39500.0
2011-11-09 15:25:00,27.32,27.33,27.28,27.29,26000.0,20.2051,20.2125,20.1755,20.1829,26000.0
2011-11-09 15:30:00,27.29,27.29,27.23,27.24,48900.0,20.1829,20.1829,20.1386,20.146,48900.0
2011-11-09 15:35:00,27.23,27.26,27.19,27.19,47600.0,20.1386,20.1608,20.109,20.109,47600.0
2011-11-09 15:40:00,27.18,27.21,27.14,27.14,63700.0,20.1016,20.1238,20.072,20.072,63700.0
2011-11-09 15:45:00,27.14,27.22,27.13,27.19,94700.0,20.072,20.1312,20.0646,20.109,94700.0
2011-11-09 15:50:00,27.19,27.24,27.16,27.2,79500.0,20.109,20.146,20.0868,20.1164,79500.0
2011-11-09 15:55:00,27.2,27.26,27.16,27.21,209900.0,20.1164,20.1608,20.0868,20.1238,209900.0
2011-11-10 09:30:00,27.46,27.67,27.46,27.61,17500.0,20.3087,20.464,20.3087,20.4196,17500.0
2011-11-10 09:35:00,27.62,27.62,27.51,27.53,27000.0,20.427,20.427,20.3457,20.3604,27000.0
2011-11-10 09:40:00,27.53,27.55,27.48,27.51,13300.0,20.3604,20.3752,20.3235,20.3457,13300.0
2011-11-10 09:45:00,27.52,27.59,27.46,27.47,18900.0,20.353,20.4048,20.3087,20.3161,18900.0
2011-11-10 09:50:00,27.48,27.49,27.41,27.42,7400.0,20.3235,20.3309,20.2717,20.2791,7400.0
2011-11-10 09:55:00,27.42,27.46,27.35,27.35,35500.0,20.2791,20.3087,20.2273,20.2273,35500.0
2011-11-10 10:00:00,27.35,27.44,27.34,27.43,42200.0,20.2273,20.2939,20.2199,20.2865,42200.0
2011-11-10 10:05:00,27.44,27.53,27.44,27.5,55100.0,20.2939,20.3604,20.2939,20.3383,55100.0
2011-11-10 10:10:00,27.49,27.5,27.39,27.4,18200.0,20.3309,20.3383,20.2569,20.2643,18200.0
2011-11-10 10:15:00,27.39,27.43,27.34,27.39,21700.0,20.2569,20.2865,20.2199,20.2569,21700.0
2011-11-10 10:20:00,27.39,27.44,27.36,27.44,38100.0,20.2569,20.2939,20.2347,20.2939,38100.0
2011-11-10 10:25:00,27.44,27.48,27.39,27.39,29600.0,20.2939,20.3235,20.2569,20.2569,29600.0
2011-11-10 10:30:00,27.36,27.36,27.27,27.29,27000.0,20.2347,20.2347,20.1682,20.1829,27000.0
2011-11-10 10:35:00,27.29,27.37,27.29,27.37,12800.0,20.1829,20.2421,20.1829,20.2421,12800.0
2011-11-10 10:40:00,27.37,27.37,27.28,27.28,18700.0,20.2421,20.2421,20.1755,20.1755,18700.0
2011-11-10 10:45:00,27.27,27.3,27.22,27.24,14500.0,20.1682,20.1903,20.1312,20.146,14500.0
2011-11-10 10:50:00,27.24,27.32,27.24,27.28,17700.0,20.146,20.2051,20.146,20.1755,17700.0
2011-11-10 10:55:00,27.29,27.34,27.28,27.29,16800.0,20.1829,20.2199,20.1755,20.1829,16800.0
2011-11-10 11:00:00,27.3,27.39,27.29,27.39,28300.0,20.1903,20.2569,20.1829,20.2569,28300.0
2011-11-10 11:05:00,27.39,27.39,27.32,27.33,26600.0,20.2569,20.2569,20.2051,20.2125,26600.0
2011-11-10 11:10:00,27.32,27.37,27.26,27.28,21000.0,20.2051,20.2421,20.1608,20.1755,21000.0
2011-11-10 11:15:00,27.27,27.29,27.21,27.22,37600.0,20.1682,20.1829,20.1238,20.1312,37600.0
2011-11-10 11:20:00,27.22,27.23,27.18,27.23,14300.0,20.1312,20.1386,20.1016,20.1386,14300.0
2011-11-10 11:25:00,27.23,27.28,27.22,27.23,15900.0,20.1386,20.1755,20.1312,20.1386,15900.0
2011-11-10 11:30:00,27.23,27.26,27.2,27.23,22700.0,20.1386,20.1608,20.1164,20.1386,22700.0
2011-11-10 11:35:00,27.23,27.24,27.15,27.16,38100.0,20.1386,20.146,20.0794,20.0868,38100.0
2011-11-10 11:40:00,27.16,27.27,27.15,27.25,28100.0,20.0868,20.1682,20.0794,20.1534,28100.0
2011-11-10 11:45:00,27.27,27.34,27.24,27.3,30900.0,20.1682,20.2199,20.146,20.1903,30900.0
2011-11-10 11:50:00,27.28,27.3,27.24,27.25,12400.0,20.1755,20.1903,20.146,20.1534,12400.0
2011-11-10 11:55:00,27.26,27.28,27.23,27.27,11400.0,20.1608,20.1755,20.1386,20.1682,11400.0
2011-11-10 12:00:00,27.28,27.28,27.22,27.25,11500.0,20.1755,20.1755,20.1312,20.1534,11500.0
2011-11-10 12:05:00,27.25,27.29,27.25,27.27,10000.0,20.1534,20.1829,20.1534,20.1682,10000.0
2011-11-10 12:10:00,27.28,27.3,27.21,27.22,13900.0,20.1755,20.1903,20.1238,20.1312,13900.0
2011-11-10 12:15:00,27.23,27.24,27.2,27.21,14500.0,20.1386,20.146,20.1164,20.1238,14500.0
2011-11-10 12:20:00,27.21,27.22,27.19,27.2,6800.0,20.1238,20.1312,20.109,20.1164,6800.0
2011-11-10 12:25:00,27.2,27.21,27.17,27.17,6200.0,20.1164,20.1238,20.0942,20.0942,6200.0
2011-11-10 12:30:00,27.17,27.17,27.14,27.14,11200.0,20.0942,20.0942,20.072,20.072,11200.0
2011-11-10 12:35:00,27.13,27.14,27.11,27.14,19900.0,20.0646,20.072,20.0498,20.072,19900.0
2011-11-10 12:40:00,27.13,27.17,27.12,27.13,6100.0,20.0646,20.0942,20.0572,20.0646,6100.0
2011-11-10 12:45:00,27.14,27.14,27.11,27.14,9900.0,20.072,20.072,20.0498,20.072,9900.0
2011-11-10 12:50:00,27.14,27.19,27.13,27.17,39200.0,20.072,20.109,20.0646,20.0942,39200.0
2011-11-10 12:55:00,27.19,27.19,27.14,27.18,32500.0,20.109,20.109,20.072,20.1016,32500.0
2011-11-10 13:00:00,27.18,27.2,27.16,27.17,22200.0,20.1016,20.1164,20.0868,20.0942,22200.0
2011-11-10 13:05:00,27.17,27.17,27.15,27.17,12300.0,20.0942,20.0942,20.0794,20.0942,12300.0
2011-11-10 13:10:00,27.17,27.21,27.17,27.21,37900.0,20.0942,20.1238,20.0942,20.1238,37900.0
2011-11-10 13:15:00,27.22,27.23,27.16,27.18,26400.0,20.1312,20.1386,20.0868,20.1016,26400.0
2011-11-10 13:20:00,27.18,27.19,27.15,27.16,11400.0,20.1016,20.109,20.0794,20.0868,11400.0
2011-11-10 13:25:00,27.15,27.16,27.11,27.13,15200.0,20.0794,20.0868,20.0498,20.0646,15200.0
2011-11-10 13:30:00,27.13,27.17,27.13,27.15,17900.0,20.0646,20.0942,20.0646,20.0794,17900.0
2011-11-10 13:35:00,27.16,27.16,27.14,27.14,11500.0,20.0868,20.0868,20.072,20.072,11500.0
2011-11-10 13:40:00,27.15,27.19,27.13,27.13,30200.0,20.0794,20.109,20.0646,20.0646,30200.0
2011-11-10 13:45:00,27.13,27.14,27.12,27.13,19100.0,20.0646,20.072,20.0572,20.0646,19100.0
2011-11-10 13:50:00,27.13,27.14,27.12,27.14,12600.0,20.0646,20.072,20.0572,20.072,12600.0
2011-11-10 13:55:00,27.13,27.14,27.13,27.14,11200.0,20.0646,20.072,20.0646,20.072,11200.0
2011-11-10 14:00:00,27.14,27.14,27.06,27.06,18300.0,20.072,20.072,20.0128,20.0128,18300.0
2011-11-10 14:05:00,27.06,27.09,27.02,27.05,26800.0,20.0128,20.035,19.9833,20.0054,26800.0
2011-11-10 14:10:00,27.06,27.08,27.06,27.08,15700.0,20.0128,20.0276,20.0128,20.0276,15700.0
2011-11-10 14:15:00,27.08,27.11,27.05,27.07,13500.0,20.0276,20.0498,20.0054,20.0202,13500.0
2011-11-10 14:20:00,27.06,27.08,27.02,27.07,35300.0,20.0128,20.0276,19.9833,20.0202,35300.0
2011-11-10 14:25:00,27.06,27.06,27.0,27.01,56400.0,20.0128,20.0128,19.9685,19.9759,56400.0
2011-11-10 14:30:00,27.02,27.06,27.01,27.05,15100.0,19.9833,20.0128,19.9759,20.0054,15100.0
2011-11-10 14:35:00,27.05,27.05,27.01,27.05,32700.0,20.0054,20.0054,19.9759,20.0054,32700.0
2011-11-10 14:40:00,27.05,27.09,27.03,27.08,53600.0,20.0054,20.035,19.9907,20.0276,53600.0
2011-11-10 14:45:00,27.07,27.09,27.05,27.06,24000.0,20.0202,20.035,20.0054,20.0128,24000.0
2011-11-10 14:50:00,27.06,27.08,27.03,27.04,14200.0,20.0128,20.0276,19.9907,19.9981,14200.0
2011-11-10 14:55:00,27.04,27.05,26.98,26.98,38500.0,19.9981,20.0054,19.9537,19.9537,38500.0
2011-11-10 15:00:00,26.99,27.02,26.98,27.0,43200.0,19.9611,19.9833,19.9537,19.9685,43200.0
2011-11-10 15:05:00,27.01,27.04,26.99,26.99,66700.0,19.9759,19.9981,19.9611,19.9611,66700.0
2011-11-10 15:10:00,26.99,27.04,26.99,27.01,30600.0,19.9611,19.9981,19.9611,19.9759,30600.0
2011-11-10 15:15:00,27.02,27.06,27.0,27.01,26000.0,19.9833,20.0128,19.9685,19.9759,26000.0
2011-11-10 15:20:00,27.01,27.07,26.99,27.04,32300.0,19.9759,20.0202,19.9611,19.9981,32300.0
2011-11-10 15:25:00,27.05,27.14,27.04,27.08,65100.0,20.0054,20.072,19.9981,20.0276,65100.0
2011-11-10 15:30:00,27.08,27.11,27.03,27.06,117500.0,20.0276,20.0498,19.9907,20.0128,117500.0
2011-11-10 15:35:00,27.06,27.09,27.01,27.08,32900.0,20.0128,20.035,19.9759,20.0276,32900.0
2011-11-10 15:40:00,27.08,27.1,27.03,27.06,53300.0,20.0276,20.0424,19.9907,20.0128,53300.0
2011-11-10 15:45:00,27.06,27.11,27.05,27.1,63300.0,20.0128,20.0498,20.0054,20.0424,63300.0
2011-11-10 15:50:00,27.08,27.15,27.06,27.13,107400.0,20.0276,20.0794,20.0128,20.0646,107400.0
2011-11-10 15:55:00,27.13,27.14,27.08,27.14,120400.0,20.0646,20.072,20.0276,20.072,120400.0
2011-11-11 09:30:00,27.52,27.64,27.51,27.63,31000.0,20.353,20.4418,20.3457,20.4344,31000.0
2011-11-11 09:35:00,27.66,27.68,27.63,27.68,18900.0,20.4566,20.4714,20.4344,20.4714,18900.0
2011-11-11 09:40:00,27.68,27.68,27.63,27.64,16100.0,20.4714,20.4714,20.4344,20.4418,16100.0
2011-11-11 09:45:00,27.64,27.65,27.54,27.54,20400.0,20.4418,20.4492,20.3678,20.3678,20400.0
2011-11-11 09:50:00,27.54,27.57,27.52,27.56,20500.0,20.3678,20.39,20.353,20.3826,20500.0
2011-11-11 09:55:00,27.58,27.65,27.52,27.52,15000.0,20.3974,20.4492,20.353,20.353,15000.0
2011-11-11 10:00:00,27.54,27.59,27.51,27.58,20500.0,20.3678,20.4048,20.3457,20.3974,20500.0
2011-11-11 10:05:00,27.58,27.59,27.53,27.57,17000.0,20.3974,20.4048,20.3604,20.39,17000.0
2011-11-11 10:10:00,27.56,27.57,27.49,27.49,12400.0,20.3826,20.39,20.3309,20.3309,12400.0
2011-11-11 10:15:00,27.49,27.53,27.47,27.52,31200.0,20.3309,20.3604,20.3161,20.353,31200.0
2011-11-11 10:20:00,27.51,27.53,27.5,27.53,7800.0,20.3457,20.3604,20.3383,20.3604,7800.0
2011-11-11 10:25:00,27.53,27.57,27.52,27.56,25900.0,20.3604,20.39,20.353,20.3826,25900.0
2011-11-11 10:30:00,27.57,27.6,27.57,27.6,9000.0,20.39,20.4122,20.39,20.4122,9000.0
2011-11-11 10:35:00,27.6,27.63,27.58,27.58,44800.0,20.4122,20.4344,20.3974,20.3974,44800.0
2011-11-11 10:40:00,27.59,27.6,27.56,27.59,26700.0,20.4048,20.4122,20.3826,20.4048,26700.0
2011-11-11 10:45:00,27.59,27.6,27.57,27.6,15100.0,20.4048,20.4122,20.39,20.4122,15100.0
2011-11-11 10:50:00,27.6,27.62,27.59,27.6,9500.0,20.4122,20.427,20.4048,20.4122,9500.0
2011-11-11 10:55:00,27.6,27.62,27.58,27.6,13500.0,20.4122,20.427,20.3974,20.4122,13500.0
2011-11-11 11:00:00,27.59,27.62,27.59,27.6,16300.0,20.4048,20.427,20.4048,20.4122,16300.0
2011-11-11 11:05:00,27.6,27.62,27.59,27.61,18600.0,20.4122,20.427,20.4048,20.4196,18600.0
2011-11-11 11:10:00,27.6,27.61,27.6,27.6,6900.0,20.4122,20.4196,20.4122,20.4122,6900.0
2011-11-11 11:15:00,27.6,27.64,27.59,27.6,26500.0,20.4122,20.4418,20.4048,20.4122,26500.0
2011-11-11 11:20:00,27.59,27.61,27.59,27.61,7000.0,20.4048,20.4196,20.4048,20.4196,7000.0
2011-11-11 11:25:00,27.6,27.62,27.6,27.61,11300.0,20.4122,20.427,20.4122,20.4196,11300.0
2011-11-11 11:30:00,27.61,27.62,27.59,27.61,16900.0,20.4196,20.427,20.4048,20.4196,16900.0
2011-11-11 11:35:00,27.61,27.62,27.6,27.61,17000.0,20.4196,20.427,20.4122,20.4196,17000.0
2011-11-11 11:40:00,27.62,27.62,27.6,27.61,15500.0,20.427,20.427,20.4122,20.4196,15500.0
2011-11-11 11:45:00,27.61,27.63,27.6,27.61,18900.0,20.4196,20.4344,20.4122,20.4196,18900.0
2011-11-11 11:50:00,27.62,27.62,27.61,27.61,7500.0,20.427,20.427,20.4196,20.4196,7500.0
2011-11-11 11:55:00,27.61,27.62,27.61,27.61,11000.0,20.4196,20.427,20.4196,20.4196,11000.0
2011-11-11 12:00:00,27.62,27.63,27.61,27.61,24700.0,20.427,20.4344,20.4196,20.4196,24700.0
2011-11-11 12:05:00,27.62,27.63,27.62,27.63,13900.0,20.427,20.4344,20.427,20.4344,13900.0
2011-11-11 12:10:00,27.63,27.63,27.61,27.61,16800.0,20.4344,20.4344,20.4196,20.4196,16800.0
2011-11-11 12:15:00,27.61,27.62,27.59,27.61,35000.0,20.4196,20.427,20.4048,20.4196,35000.0
2011-11-11 12:20:00,27.62,27.62,27.6,27.61,23000.0,20.427,20.427,20.4122,20.4196,23000.0
2011-11-11 12:25:00,27.61,27.62,27.6,27.61,14200.0,20.4196,20.427,20.4122,20.4196,14200.0
2011-11-11 12:30:00,27.61,27.61,27.59,27.6,8700.0,20.4196,20.4196,20.4048,20.4122,8700.0
2011-11-11 12:35:00,27.6,27.6,27.59,27.59,10600.0,20.4122,20.4122,20.4048,20.4048,10600.0
2011-11-11 12:40:00,27.59,27.61,27.59,27.6,14400.0,20.4048,20.4196,20.4048,20.4122,14400.0
2011-11-11 12:45:00,27.59,27.61,27.59,27.6,13600.0,20.4048,20.4196,20.4048,20.4122,13600.0
2011-11-11 12:50:00,27.6,27.61,27.6,27.6,14500.0,20.4122,20.4196,20.4122,20.4122,14500.0
2011-11-11 12:55:00,27.6,27.61,27.6,27.6,4800.0,20.4122,20.4196,20.4122,20.4122,4800.0
2011-11-11 13:00:00,27.61,27.63,27.61,27.62,12700.0,20.4196,20.4344,20.4196,20.427,12700.0
2011-11-11 13:05:00,27.64,27.65,27.62,27.65,8900.0,20.4418,20.4492,20.427,20.4492,8900.0
2011-11-11 13:10:00,27.65,27.66,27.63,27.64,5300.0,20.4492,20.4566,20.4344,20.4418,5300.0
2011-11-11 13:15:00,27.64,27.65,27.63,27.63,4600.0,20.4418,20.4492,20.4344,20.4344,4600.0
2011-11-11 13:20:00,27.63,27.65,27.63,27.64,5200.0,20.4344,20.4492,20.4344,20.4418,5200.0
2011-11-11 13:25:00,27.64,27.64,27.61,27.63,8500.0,20.4418,20.4418,20.4196,20.4344,8500.0
2011-11-11 13:30:00,27.63,27.65,27.63,27.64,16200.0,20.4344,20.4492,20.4344,20.4418,16200.0
2011-11-11 13:35:00,27.63,27.67,27.63,27.66,17000.0,20.4344,20.464,20.4344,20.4566,17000.0
2011-11-11 13:40:00,27.66,27.67,27.64,27.65,43100.0,20.4566,20.464,20.4418,20.4492,43100.0
2011-11-11 13:45:00,27.65,27.66,27.65,27.66,9100.0,20.4492,20.4566,20.4492,20.4566,9100.0
2011-11-11 13:50:00,27.65,27.67,27.65,27.67,11100.0,20.4492,20.464,20.4492,20.464,11100.0
2011-11-11 13:55:00,27.67,27.67,27.64,27.66,13400.0,20.464,20.464,20.4418,20.4566,13400.0
2011-11-11 14:00:00,27.66,27.66,27.65,27.66,6700.0,20.4566,20.4566,20.4492,20.4566,6700.0
2011-11-11 14:05:00,27.65,27.67,27.65,27.67,20700.0,20.4492,20.464,20.4492,20.464,20700.0
2011-11-11 14:10:00,27.67,27.69,27.66,27.68,23500.0,20.464,20.4788,20.4566,20.4714,23500.0
2011-11-11 14:15:00,27.68,27.68,27.67,27.67,8700.0,20.4714,20.4714,20.464,20.464,8700.0
2011-11-11 14:20:00,27.67,27.68,27.65,27.66,12800.0,20.464,20.4714,20.4492,20.4566,12800.0
2011-11-11 14:25:00,27.66,27.69,27.66,27.69,11100.0,20.4566,20.4788,20.4566,20.4788,11100.0
2011-11-11 14:30:00,27.68,27.69,27.68,27.68,13300.0,20.4714,20.4788,20.4714,20.4714,13300.0
2011-11-11 14:35:00,27.68,27.7,27.64,27.64,22900.0,20.4714,20.4862,20.4418,20.4418,22900.0
2011-11-11 14:40:00,27.64,27.65,27.64,27.64,10600.0,20.4418,20.4492,20.4418,20.4418,10600.0
2011-11-11 14:45:00,27.65,27.65,27.63,27.63,5700.0,20.4492,20.4492,20.4344,20.4344,5700.0
2011-11-11 14:50:00,27.63,27.64,27.61,27.63,31200.0,20.4344,20.4418,20.4196,20.4344,31200.0
2011-11-11 14:55:00,27.64,27.64,27.6,27.63,38800.0,20.4418,20.4418,20.4122,20.4344,38800.0
2011-11-11 15:00:00,27.62,27.64,27.61,27.63,30500.0,20.427,20.4418,20.4196,20.4344,30500.0
2011-11-11 15:05:00,27.63,27.64,27.61,27.62,38500.0,20.4344,20.4418,20.4196,20.427,38500.0
2011-11-11 15:10:00,27.62,27.65,27.61,27.63,46900.0,20.427,20.4492,20.4196,20.4344,46900.0
2011-11-11 15:15:00,27.63,27.68,27.63,27.65,21600.0,20.4344,20.4714,20.4344,20.4492,21600.0
2011-11-11 15:20:00,27.66,27.67,27.65,27.65,18000.0,20.4566,20.464,20.4492,20.4492,18000.0
2011-11-11 15:25:00,27.64,27.69,27.62,27.69,21900.0,20.4418,20.4788,20.427,20.4788,21900.0
2011-11-11 15:30:00,27.69,27.7,27.66,27.67,42500.0,20.4788,20.4862,20.4566,20.464,42500.0
2011-11-11 15:35:00,27.67,27.67,27.63,27.64,27300.0,20.464,20.464,20.4344,20.4418,27300.0
2011-11-11 15:40:00,27.65,27.65,27.62,27.64,29900.0,20.4492,20.4492,20.427,20.4418,29900.0
2011-11-11 15:45:00,27.64,27.69,27.64,27.69,44500.0,20.4418,20.4788,20.4418,20.4788,44500.0
2011-11-11 15:50:00,27.69,27.73,27.68,27.72,54600.0,20.4788,20.5084,20.4714,20.501,54600.0
2011-11-11 15:55:00,27.73,27.73,27.7,27.71,143600.0,20.5084,20.5084,20.4862,20.4936,143600.0
2011-11-14 09:30:00,27.63,27.64,27.45,27.49,34600.0,20.4344,20.4418,20.3013,20.3309,34600.0
2011-11-14 09:35:00,27.49,27.54,27.44,27.47,50400.0,20.3309,20.3678,20.2939,20.3161,50400.0
2011-11-14 09:40:00,27.47,27.47,27.36,27.37,26900.0,20.3161,20.3161,20.2347,20.2421,26900.0
2011-11-14 09:45:00,27.37,27.4,27.3,27.31,40400.0,20.2421,20.2643,20.1903,20.1977,40400.0
2011-11-14 09:50:00,27.3,27.31,27.22,27.24,41200.0,20.1903,20.1977,20.1312,20.146,41200.0
2011-11-14 09:55:00,27.24,27.28,27.24,27.27,22100.0,20.146,20.1755,20.146,20.1682,22100.0
2011-11-14 10:00:00,27.27,27.33,27.25,27.31,41300.0,20.1682,20.2125,20.1534,20.1977,41300.0
2011-11-14 10:05:00,27.31,27.33,27.28,27.32,33600.0,20.1977,20.2125,20.1755,20.2051,33600.0
2011-11-14 10:10:00,27.32,27.36,27.32,27.32,12600.0,20.2051,20.2347,20.2051,20.2051,12600.0
2011-11-14 10:15:00,27.31,27.33,27.27,27.29,13200.0,20.1977,20.2125,20.1682,20.1829,13200.0
2011-11-14 10:20:00,27.3,27.34,27.29,27.3,9200.0,20.1903,20.2199,20.1829,20.1903,9200.0
2011-11-14 10:25:00,27.29,27.33,27.29,27.33,23100.0,20.1829,20.2125,20.1829,20.2125,23100.0
2011-11-14 10:30:00,27.32,27.32,27.29,27.31,16600.0,20.2051,20.2051,20.1829,20.1977,16600.0
2011-11-14 10:35:00,27.32,27.37,27.3,27.37,29000.0,20.2051,20.2421,20.1903,20.2421,29000.0
2011-11-14 10:40:00,27.36,27.36,27.31,27.34,27800.0,20.2347,20.2347,20.1977,20.2199,27800.0
2011-11-14 10:45:00,27.34,27.34,27.28,27.32,12300.0,20.2199,20.2199,20.1755,20.2051,12300.0
2011-11-14 10:50:00,27.32,27.37,27.29,27.37,10700.0,20.2051,20.2421,20.1829,20.2421,10700.0
2011-11-14 10:55:00,27.36,27.37,27.35,27.36,13600.0,20.2347,20.2421,20.2273,20.2347,13600.0
2011-11-14 11:00:00,27.37,27.4,27.33,27.39,26000.0,20.2421,20.2643,20.2125,20.2569,26000.0
2011-11-14 11:05:00,27.4,27.46,27.4,27.45,18400.0,20.2643,20.3087,20.2643,20.3013,18400.0
2011-11-14 11:10:00,27.44,27.45,27.39,27.42,24500.0,20.2939,20.3013,20.2569,20.2791,24500.0
2011-11-14 11:15:00,27.41,27.43,27.4,27.43,7400.0,20.2717,20.2865,20.2643,20.2865,7400.0
2011-11-14 11:20:00,27.43,27.47,27.41,27.47,9300.0,20.2865,20.3161,20.2717,20.3161,9300.0
2011-11-14 11:25:00,27.48,27.49,27.43,27.45,31000.0,20.3235,20.3309,20.2865,20.3013,31000.0
2011-11-14 11:30:00,27.45,27.5,27.45,27.48,16200.0,20.3013,20.3383,20.3013,20.3235,16200.0
2011-11-14 11:35:00,27.48,27.48,27.44,27.44,13200.0,20.3235,20.3235,20.2939,20.2939,13200.0
2011-11-14 11:40:00,27.44,27.45,27.38,27.38,76400.0,20.2939,20.3013,20.2495,20.2495,76400.0
2011-11-14 11:45:00,27.38,27.41,27.38,27.4,18600.0,20.2495,20.2717,20.2495,20.2643,18600.0
2011-11-14 11:50:00,27.4,27.42,27.32,27.34,37200.0,20.2643,20.2791,20.2051,20.2199,37200.0
2011-11-14 11:55:00,27.34,27.34,27.3,27.33,15600.0,20.2199,20.2199,20.1903,20.2125,15600.0
2011-11-14 12:00:00,27.33,27.33,27.3,27.3,6000.0,20.2125,20.2125,20.1903,20.1903,6000.0
2011-11-14 12:05:00,27.3,27.31,27.28,27.31,22400.0,20.1903,20.1977,20.1755,20.1977,22400.0
2011-11-14 12:10:00,27.3,27.31,27.29,27.29,20700.0,20.1903,20.1977,20.1829,20.1829,20700.0
2011-11-14 12:15:00,27.29,27.3,27.26,27.26,30600.0,20.1829,20.1903,20.1608,20.1608,30600.0
2011-11-14 12:20:00,27.26,27.28,27.24,27.25,40000.0,20.1608,20.1755,20.146,20.1534,40000.0
2011-11-14 12:25:00,27.25,27.26,27.23,27.25,10500.0,20.1534,20.1608,20.1386,20.1534,10500.0
2011-11-14 12:30:00,27.25,27.25,27.23,27.25,13100.0,20.1534,20.1534,20.1386,20.1534,13100.0
2011-11-14 12:35:00,27.24,27.25,27.22,27.23,29600.0,20.146,20.1534,20.1312,20.1386,29600.0
2011-11-14 12:40:00,27.23,27.24,27.23,27.23,17900.0,20.1386,20.146,20.1386,20.1386,17900.0
2011-11-14 12:45:00,27.23,27.24,27.22,27.23,20300.0,20.1386,20.146,20.1312,20.1386,20300.0
2011-11-14 12:50:00,27.22,27.25,27.22,27.24,22300.0,20.1312,20.1534,20.1312,20.146,22300.0
2011-11-14 12:55:00,27.24,27.26,27.24,27.25,29600.0,20.146,20.1608,20.146,20.1534,29600.0
2011-11-14 13:00:00,27.25,27.26,27.24,27.24,41000.0,20.1534,20.1608,20.146,20.146,41000.0
2011-11-14 13:05:00,27.24,27.29,27.24,27.27,43600.0,20.146,20.1829,20.146,20.1682,43600.0
2011-11-14 13:10:00,27.27,27.28,27.18,27.21,64400.0,20.1682,20.1755,20.1016,20.1238,64400.0
2011-11-14 13:15:00,27.21,27.24,27.21,27.23,9500.0,20.1238,20.146,20.1238,20.1386,9500.0
2011-11-14 13:20:00,27.23,27.24,27.23,27.23,4600.0,20.1386,20.146,20.1386,20.1386,4600.0
2011-11-14 13:25:00,27.24,27.29,27.23,27.28,34100.0,20.146,20.1829,20.1386,20.1755,34100.0
2011-11-14 13:30:00,27.28,27.29,27.26,27.26,10800.0,20.1755,20.1829,20.1608,20.1608,10800.0
2011-11-14 13:35:00,27.26,27.31,27.24,27.31,22100.0,20.1608,20.1977,20.146,20.1977,22100.0
2011-11-14 13:40:00,27.31,27.33,27.29,27.32,21400.0,20.1977,20.2125,20.1829,20.2051,21400.0
2011-11-14 13:45:00,27.32,27.33,27.31,27.32,9700.0,20.2051,20.2125,20.1977,20.2051,9700.0
2011-11-14 13:50:00,27.31,27.32,27.3,27.3,25200.0,20.1977,20.2051,20.1903,20.1903,25200.0
2011-11-14 13:55:00,27.31,27.32,27.29,27.31,18800.0,20.1977,20.2051,20.1829,20.1977,18800.0
2011-11-14 14:00:00,27.31,27.33,27.31,27.32,9100.0,20.1977,20.2125,20.1977,20.2051,9100.0
2011-11-14 14:05:00,27.31,27.34,27.31,27.34,49100.0,20.1977,20.2199,20.1977,20.2199,49100.0
2011-11-14 14:10:00,27.34,27.37,27.33,27.35,24000.0,20.2199,20.2421,20.2125,20.2273,24000.0
2011-11-14 14:15:00,27.36,27.36,27.29,27.29,17900.0,20.2347,20.2347,20.1829,20.1829,17900.0
2011-11-14 14:20:00,27.29,27.31,27.29,27.31,4400.0,20.1829,20.1977,20.1829,20.1977,4400.0
2011-11-14 14:25:00,27.31,27.31,27.27,27.27,9700.0,20.1977,20.1977,20.1682,20.1682,9700.0
2011-11-14 14:30:00,27.27,27.28,27.25,27.25,5000.0,20.1682,20.1755,20.1534,20.1534,5000.0
2011-11-14 14:35:00,27.26,27.28,27.25,27.27,11500.0,20.1608,20.1755,20.1534,20.1682,11500.0
2011-11-14 14:40:00,27.28,27.28,27.27,27.28,12400.0,20.1755,20.1755,20.1682,20.1755,12400.0
2011-11-14 14:45:00,27.28,27.3,27.28,27.3,24300.0,20.1755,20.1903,20.1755,20.1903,24300.0
2011-11-14 14:50:00,27.3,27.3,27.29,27.3,14300.0,20.1903,20.1903,20.1829,20.1903,14300.0
2011-11-14 14:55:00,27.29,27.3,27.27,27.29,41400.0,20.1829,20.1903,20.1682,20.1829,41400.0
2011-11-14 15:00:00,27.29,27.32,27.28,27.31,33900.0,20.1829,20.2051,20.1755,20.1977,33900.0
2011-11-14 15:05:00,27.3,27.31,27.25,27.27,37300.0,20.1903,20.1977,20.1534,20.1682,37300.0
2011-11-14 15:10:00,27.27,27.3,27.25,27.26,34600.0,20.1682,20.1903,20.1534,20.1608,34600.0
2011-11-14 15:15:00,27.25,27.26,27.22,27.22,20300.0,20.1534,20.1608,20.1312,20.1312,20300.0
2011-11-14 15:20:00,27.22,27.24,27.21,27.21,27800.0,20.1312,20.146,20.1238,20.1238,27800.0
2011-11-14 15:25:00,27.21,27.23,27.19,27.2,35100.0,20.1238,20.1386,20.109,20.1164,35100.0
2011-11-14 15:30:00,27.19,27.25,27.19,27.23,93300.0,20.109,20.1534,20.109,20.1386,93300.0
2011-11-14 15:35:00,27.23,27.26,27.21,27.22,67100.0,20.1386,20.1608,20.1238,20.1312,67100.0
2011-11-14 15:40:00,27.22,27.28,27.22,27.24,40600.0,20.1312,20.1755,20.1312,20.146,40600.0
2011-11-14 15:45:00,27.24,27.28,27.24,27.25,49500.0,20.146,20.1755,20.146,20.1534,49500.0
2011-11-14 15:50:00,27.24,27.29,27.24,27.29,63800.0,20.146,20.1829,20.146,20.1829,63800.0
2011-11-14 15:55:00,27.28,27.28,27.25,27.27,157700.0,20.1755,20.1755,20.1534,20.1682,157700.0
2011-11-15 09:30:00,27.11,27.18,27.0,27.04,81200.0,20.0498,20.1016,19.9685,19.9981,81200.0
2011-11-15 09:35:00,27.04,27.18,27.02,27.17,20900.0,19.9981,20.1016,19.9833,20.0942,20900.0
2011-11-15 09:40:00,27.17,27.17,27.08,27.08,39900.0,20.0942,20.0942,20.0276,20.0276,39900.0
2011-11-15 09:45:00,27.08,27.21,27.08,27.16,24500.0,20.0276,20.1238,20.0276,20.0868,24500.0
2011-11-15 09:50:00,27.16,27.22,27.16,27.2,17500.0,20.0868,20.1312,20.0868,20.1164,17500.0
2011-11-15 09:55:00,27.2,27.21,27.15,27.19,70400.0,20.1164,20.1238,20.0794,20.109,70400.0
2011-11-15 10:00:00,27.2,27.2,27.13,27.14,18800.0,20.1164,20.1164,20.0646,20.072,18800.0
2011-11-15 10:05:00,27.14,27.19,27.13,27.13,36600.0,20.072,20.109,20.0646,20.0646,36600.0
2011-11-15 10:10:00,27.14,27.17,27.12,27.13,26200.0,20.072,20.0942,20.0572,20.0646,26200.0
2011-11-15 10:15:00,27.14,27.14,27.13,27.13,9900.0,20.072,20.072,20.0646,20.0646,9900.0
2011-11-15 10:20:00,27.13,27.18,27.13,27.15,49100.0,20.0646,20.1016,20.0646,20.0794,49100.0
2011-11-15 10:25:00,27.15,27.18,27.15,27.17,6500.0,20.0794,20.1016,20.0794,20.0942,6500.0
2011-11-15 10:30:00,27.18,27.21,27.17,27.21,44300.0,20.1016,20.1238,20.0942,20.1238,44300.0
2011-11-15 10:35:00,27.21,27.23,27.2,27.21,34800.0,20.1238,20.1386,20.1164,20.1238,34800.0
2011-11-15 10:40:00,27.2,27.21,27.11,27.11,51600.0,20.1164,20.1238,20.0498,20.0498,51600.0
2011-11-15 10:45:00,27.11,27.13,27.08,27.08,33100.0,20.0498,20.0646,20.0276,20.0276,33100.0
2011-11-15 10:50:00,27.08,27.09,27.02,27.02,27100.0,20.0276,20.035,19.9833,19.9833,27100.0
2011-11-15 10:55:00,27.02,27.06,27.02,27.04,31700.0,19.9833,20.0128,19.9833,19.9981,31700.0
2011-11-15 11:00:00,27.04,27.07,27.01,27.07,30700.0,19.9981,20.0202,19.9759,20.0202,30700.0
2011-11-15 11:05:00,27.08,27.1,27.05,27.07,27900.0,20.0276,20.0424,20.0054,20.0202,27900.0
2011-11-15 11:10:00,27.07,27.09,27.06,27.09,33000.0,20.0202,20.035,20.0128,20.035,33000.0
2011-11-15 11:15:00,27.09,27.09,27.03,27.04,30300.0,20.035,20.035,19.9907,19.9981,30300.0
2011-11-15 11:20:00,27.03,27.04,27.01,27.02,28800.0,19.9907,19.9981,19.9759,19.9833,28800.0
2011-11-15 11:25:00,27.02,27.04,27.02,27.03,21000.0,19.9833,19.9981,19.9833,19.9907,21000.0
2011-11-15 11:30:00,27.04,27.04,27.01,27.01,34200.0,19.9981,19.9981,19.9759,19.9759,34200.0
2011-11-15 11:35:00,27.02,27.03,27.01,27.02,9500.0,19.9833,19.9907,19.9759,19.9833,9500.0
2011-11-15 11:40:00,27.02,27.05,27.02,27.04,17900.0,19.9833,20.0054,19.9833,19.9981,17900.0
2011-11-15 11:45:00,27.04,27.04,27.02,27.03,23900.0,19.9981,19.9981,19.9833,19.9907,23900.0
2011-11-15 11:50:00,27.04,27.07,27.04,27.05,24900.0,19.9981,20.0202,19.9981,20.0054,24900.0
2011-11-15 11:55:00,27.05,27.12,27.05,27.08,40900.0,20.0054,20.0572,20.0054,20.0276,40900.0
2011-11-15 12:00:00,27.08,27.11,27.08,27.11,55500.0,20.0276,20.0498,20.0276,20.0498,55500.0
2011-11-15 12:05:00,27.11,27.15,27.09,27.09,14000.0,20.0498,20.0794,20.035,20.035,14000.0
2011-11-15 12:10:00,27.08,27.1,27.08,27.09,13100.0,20.0276,20.0424,20.0276,20.035,13100.0
2011-11-15 12:15:00,27.09,27.09,27.07,27.08,12400.0,20.035,20.035,20.0202,20.0276,12400.0
2011-11-15 12:20:00,27.09,27.12,27.09,27.11,14400.0,20.035,20.0572,20.035,20.0498,14400.0
2011-11-15 12:25:00,27.11,27.15,27.11,27.13,19100.0,20.0498,20.0794,20.0498,20.0646,19100.0
2011-11-15 12:30:00,27.14,27.19,27.14,27.18,26900.0,20.072,20.109,20.072,20.1016,26900.0
2011-11-15 12:35:00,27.18,27.22,27.18,27.19,17200.0,20.1016,20.1312,20.1016,20.109,17200.0
2011-11-15 12:40:00,27.19,27.23,27.19,27.22,17400.0,20.109,20.1386,20.109,20.1312,17400.0
2011-11-15 12:45:00,27.23,27.23,27.19,27.19,13500.0,20.1386,20.1386,20.109,20.109,13500.0
2011-11-15 12:50:00,27.19,27.19,27.17,27.17,15900.0,20.109,20.109,20.0942,20.0942,15900.0
2011-11-15 12:55:00,27.18,27.23,27.18,27.23,12600.0,20.1016,20.1386,20.1016,20.1386,12600.0
2011-11-15 13:00:00,27.23,27.27,27.23,27.27,28500.0,20.1386,20.1682,20.1386,20.1682,28500.0
2011-11-15 13:05:00,27.26,27.26,27.23,27.26,24200.0,20.1608,20.1608,20.1386,20.1608,24200.0
2011-11-15 13:10:00,27.26,27.27,27.24,27.24,13600.0,20.1608,20.1682,20.146,20.146,13600.0
2011-11-15 13:15:00,27.24,27.25,27.21,27.21,24600.0,20.146,20.1534,20.1238,20.1238,24600.0
2011-11-15 13:20:00,27.22,27.25,27.22,27.23,22400.0,20.1312,20.1534,20.1312,20.1386,22400.0
2011-11-15 13:25:00,27.23,27.26,27.23,27.25,14800.0,20.1386,20.1608,20.1386,20.1534,14800.0
2011-11-15 13:30:00,27.25,27.29,27.25,27.27,18700.0,20.1534,20.1829,20.1534,20.1682,18700.0
2011-11-15 13:35:00,27.27,27.33,27.27,27.31,23100.0,20.1682,20.2125,20.1682,20.1977,23100.0
2011-11-15 13:40:00,27.31,27.33,27.31,27.31,13700.0,20.1977,20.2125,20.1977,20.1977,13700.0
2011-11-15 13:45:00,27.32,27.32,27.3,27.3,16200.0,20.2051,20.2051,20.1903,20.1903,16200.0
2011-11-15 13:50:00,27.3,27.32,27.3,27.31,17200.0,20.1903,20.2051,20.1903,20.1977,17200.0
2011-11-15 13:55:00,27.32,27.33,27.31,27.33,11500.0,20.2051,20.2125,20.1977,20.2125,11500.0
2011-11-15 14:00:00,27.33,27.35,27.32,27.34,14400.0,20.2125,20.2273,20.2051,20.2199,14400.0
2011-11-15 14:05:00,27.34,27.35,27.34,27.34,5400.0,20.2199,20.2273,20.2199,20.2199,5400.0
2011-11-15 14:10:00,27.35,27.41,27.34,27.41,30000.0,20.2273,20.2717,20.2199,20.2717,30000.0
2011-11-15 14:15:00,27.4,27.4,27.35,27.36,20100.0,20.2643,20.2643,20.2273,20.2347,20100.0
2011-11-15 14:20:00,27.36,27.41,27.35,27.41,15200.0,20.2347,20.2717,20.2273,20.2717,15200.0
2011-11-15 14:25:00,27.4,27.41,27.37,27.38,16500.0,20.2643,20.2717,20.2421,20.2495,16500.0
2011-11-15 14:30:00,27.38,27.39,27.38,27.39,12700.0,20.2495,20.2569,20.2495,20.2569,12700.0
2011-11-15 14:35:00,27.4,27.41,27.39,27.41,13000.0,20.2643,20.2717,20.2569,20.2717,13000.0
2011-11-15 14:40:00,27.4,27.42,27.4,27.4,25400.0,20.2643,20.2791,20.2643,20.2643,25400.0
2011-11-15 14:45:00,27.39,27.41,27.38,27.4,22100.0,20.2569,20.2717,20.2495,20.2643,22100.0
2011-11-15 14:50:00,27.4,27.44,27.4,27.43,19200.0,20.2643,20.2939,20.2643,20.2865,19200.0
2011-11-15 14:55:00,27.42,27.44,27.41,27.42,42900.0,20.2791,20.2939,20.2717,20.2791,42900.0
2011-11-15 15:00:00,27.42,27.47,27.42,27.46,27700.0,20.2791,20.3161,20.2791,20.3087,27700.0
2011-11-15 15:05:00,27.47,27.47,27.46,27.47,17400.0,20.3161,20.3161,20.3087,20.3161,17400.0
2011-11-15 15:10:00,27.46,27.48,27.45,27.45,46200.0,20.3087,20.3235,20.3013,20.3013,46200.0
2011-11-15 15:15:00,27.45,27.45,27.37,27.38,75000.0,20.3013,20.3013,20.2421,20.2495,75000.0
2011-11-15 15:20:00,27.38,27.39,27.37,27.37,41500.0,20.2495,20.2569,20.2421,20.2421,41500.0
2011-11-15 15:25:00,27.37,27.38,27.37,27.38,44100.0,20.2421,20.2495,20.2421,20.2495,44100.0
2011-11-15 15:30:00,27.38,27.38,27.33,27.33,86100.0,20.2495,20.2495,20.2125,20.2125,86100.0
2011-11-15 15:35:00,27.33,27.34,27.27,27.27,109400.0,20.2125,20.2199,20.1682,20.1682,109400.0
2011-11-15 15:40:00,27.28,27.28,27.21,27.23,110400.0,20.1755,20.1755,20.1238,20.1386,110400.0
2011-11-15 15:45:00,27.22,27.29,27.2,27.27,206300.0,20.1312,20.1829,20.1164,20.1682,206300.0
2011-11-15 15:50:00,27.27,27.28,27.21,27.24,232200.0,20.1682,20.1755,20.1238,20.146,232200.0
2011-11-15 15:55:00,27.24,27.32,27.21,27.22,568500.0,20.146,20.2051,20.1238,20.1312,568500.0
2011-11-16 09:30:00,27.16,27.23,27.02,27.07,44400.0,20.0868,20.1386,19.9833,20.0202,44400.0
2011-11-16 09:35:00,27.07,27.18,27.05,27.1,27200.0,20.0202,20.1016,20.0054,20.0424,27200.0
2011-11-16 09:40:00,27.09,27.14,27.05,27.13,21200.0,20.035,20.072,20.0054,20.0646,21200.0
2011-11-16 09:45:00,27.13,27.14,27.11,27.13,21400.0,20.0646,20.072,20.0498,20.0646,21400.0
2011-11-16 09:50:00,27.13,27.24,27.13,27.2,33900.0,20.0646,20.146,20.0646,20.1164,33900.0
2011-11-16 09:55:00,27.2,27.21,27.19,27.2,62500.0,20.1164,20.1238,20.109,20.1164,62500.0
2011-11-16 10:00:00,27.19,27.25,27.18,27.19,52600.0,20.109,20.1534,20.1016,20.109,52600.0
2011-11-16 10:05:00,27.19,27.19,27.12,27.13,58600.0,20.109,20.109,20.0572,20.0646,58600.0
2011-11-16 10:10:00,27.12,27.24,27.12,27.24,32000.0,20.0572,20.146,20.0572,20.146,32000.0
2011-11-16 10:15:00,27.24,27.29,27.22,27.22,28400.0,20.146,20.1829,20.1312,20.1312,28400.0
2011-11-16 10:20:00,27.21,27.23,27.04,27.05,56300.0,20.1238,20.1386,19.9981,20.0054,56300.0
2011-11-16 10:25:00,27.05,27.07,27.01,27.02,45500.0,20.0054,20.0202,19.9759,19.9833,45500.0
2011-11-16 10:30:00,27.03,27.13,27.0,27.13,32100.0,19.9907,20.0646,19.9685,20.0646,32100.0
2011-11-16 10:35:00,27.12,27.16,27.11,27.14,14600.0,20.0572,20.0868,20.0498,20.072,14600.0
2011-11-16 10:40:00,27.15,27.23,27.13,27.22,15900.0,20.0794,20.1386,20.0646,20.1312,15900.0
2011-11-16 10:45:00,27.23,27.25,27.19,27.21,15000.0,20.1386,20.1534,20.109,20.1238,15000.0
2011-11-16 10:50:00,27.21,27.26,27.21,27.25,27100.0,20.1238,20.1608,20.1238,20.1534,27100.0
2011-11-16 10:55:00,27.24,27.25,27.21,27.23,15700.0,20.146,20.1534,20.1238,20.1386,15700.0
2011-11-16 11:00:00,27.23,27.3,27.22,27.28,35300.0,20.1386,20.1903,20.1312,20.1755,35300.0
2011-11-16 11:05:00,27.27,27.29,27.22,27.24,29200.0,20.1682,20.1829,20.1312,20.146,29200.0
2011-11-16 11:10:00,27.23,27.26,27.22,27.26,16900.0,20.1386,20.1608,20.1312,20.1608,16900.0
2011-11-16 11:15:00,27.26,27.28,27.25,27.27,15200.0,20.1608,20.1755,20.1534,20.1682,15200.0
2011-11-16 11:20:00,27.26,27.3,27.23,27.3,23700.0,20.1608,20.1903,20.1386,20.1903,23700.0
2011-11-16 11:25:00,27.3,27.3,27.21,27.21,29300.0,20.1903,20.1903,20.1238,20.1238,29300.0
2011-11-16 11:30:00,27.21,27.24,27.2,27.21,16300.0,20.1238,20.146,20.1164,20.1238,16300.0
2011-11-16 11:35:00,27.2,27.21,27.14,27.16,19400.0,20.1164,20.1238,20.072,20.0868,19400.0
2011-11-16 11:40:00,27.16,27.17,27.13,27.13,19700.0,20.0868,20.0942,20.0646,20.0646,19700.0
2011-11-16 11:45:00,27.13,27.15,27.11,27.12,31400.0,20.0646,20.0794,20.0498,20.0572,31400.0
2011-11-16 11:50:00,27.13,27.13,27.11,27.12,8800.0,20.0646,20.0646,20.0498,20.0572,8800.0
2011-11-16 11:55:00,27.12,27.12,27.07,27.12,14000.0,20.0572,20.0572,20.0202,20.0572,14000.0
2011-11-16 12:00:00,27.1,27.12,27.1,27.12,10500.0,20.0424,20.0572,20.0424,20.0572,10500.0
2011-11-16 12:05:00,27.12,27.12,27.08,27.09,10400.0,20.0572,20.0572,20.0276,20.035,10400.0
2011-11-16 12:10:00,27.09,27.11,27.07,27.1,9800.0,20.035,20.0498,20.0202,20.0424,9800.0
2011-11-16 12:15:00,27.11,27.12,27.1,27.11,6300.0,20.0498,20.0572,20.0424,20.0498,6300.0
2011-11-16 12:20:00,27.12,27.12,27.1,27.1,6400.0,20.0572,20.0572,20.0424,20.0424,6400.0
2011-11-16 12:25:00,27.1,27.11,27.08,27.09,4900.0,20.0424,20.0498,20.0276,20.035,4900.0
2011-11-16 12:30:00,27.09,27.1,27.08,27.1,10000.0,20.035,20.0424,20.0276,20.0424,10000.0
2011-11-16 12:35:00,27.09,27.12,27.08,27.11,15100.0,20.035,20.0572,20.0276,20.0498,15100.0
2011-11-16 12:40:00,27.11,27.13,27.1,27.11,16300.0,20.0498,20.0646,20.0424,20.0498,16300.0
2011-11-16 12:45:00,27.11,27.12,27.08,27.08,10300.0,20.0498,20.0572,20.0276,20.0276,10300.0
2011-11-16 12:50:00,27.08,27.09,27.06,27.08,21600.0,20.0276,20.035,20.0128,20.0276,21600.0
2011-11-16 12:55:00,27.09,27.1,27.09,27.1,10600.0,20.035,20.0424,20.035,20.0424,10600.0
2011-11-16 13:00:00,27.09,27.16,27.09,27.14,30500.0,20.035,20.0868,20.035,20.072,30500.0
2011-11-16 13:05:00,27.15,27.17,27.14,27.17,5500.0,20.0794,20.0942,20.072,20.0942,5500.0
2011-11-16 13:10:00,27.16,27.19,27.16,27.18,8300.0,20.0868,20.109,20.0868,20.1016,8300.0
2011-11-16 13:15:00,27.18,27.19,27.16,27.19,16400.0,20.1016,20.109,20.0868,20.109,16400.0
2011-11-16 13:20:00,27.2,27.23,27.2,27.21,9600.0,20.1164,20.1386,20.1164,20.1238,9600.0
2011-11-16 13:25:00,27.22,27.27,27.22,27.27,24900.0,20.1312,20.1682,20.1312,20.1682,24900.0
2011-11-16 13:30:00,27.26,27.27,27.23,27.23,10900.0,20.1608,20.1682,20.1386,20.1386,10900.0
2011-11-16 13:35:00,27.23,27.27,27.23,27.26,19200.0,20.1386,20.1682,20.1386,20.1608,19200.0
2011-11-16 13:40:00,27.27,27.29,27.25,27.29,20600.0,20.1682,20.1829,20.1534,20.1829,20600.0
2011-11-16 13:45:00,27.29,27.34,27.29,27.33,21600.0,20.1829,20.2199,20.1829,20.2125,21600.0
2011-11-16 13:50:00,27.33,27.34,27.3,27.31,9600.0,20.2125,20.2199,20.1903,20.1977,9600.0
2011-11-16 13:55:00,27.31,27.33,27.29,27.31,13400.0,20.1977,20.2125,20.1829,20.1977,13400.0
2011-11-16 14:00:00,27.31,27.32,27.29,27.32,12700.0,20.1977,20.2051,20.1829,20.2051,12700.0
2011-11-16 14:05:00,27.31,27.33,27.29,27.3,12800.0,20.1977,20.2125,20.1829,20.1903,12800.0
2011-11-16 14:10:00,27.31,27.32,27.29,27.3,5900.0,20.1977,20.2051,20.1829,20.1903,5900.0
2011-11-16 14:15:00,27.3,27.3,27.29,27.3,6500.0,20.1903,20.1903,20.1829,20.1903,6500.0
2011-11-16 14:20:00,27.29,27.31,27.29,27.3,10500.0,20.1829,20.1977,20.1829,20.1903,10500.0
2011-11-16 14:25:00,27.29,27.31,27.26,27.26,36800.0,20.1829,20.1977,20.1608,20.1608,36800.0
2011-11-16 14:30:00,27.26,27.28,27.23,27.23,22300.0,20.1608,20.1755,20.1386,20.1386,22300.0
2011-11-16 14:35:00,27.23,27.26,27.22,27.23,30700.0,20.1386,20.1608,20.1312,20.1386,30700.0
2011-11-16 14:40:00,27.23,27.23,27.17,27.17,16400.0,20.1386,20.1386,20.0942,20.0942,16400.0
2011-11-16 14:45:00,27.18,27.18,27.14,27.14,26300.0,20.1016,20.1016,20.072,20.072,26300.0
2011-11-16 14:50:00,27.14,27.16,27.14,27.15,11600.0,20.072,20.0868,20.072,20.0794,11600.0
2011-11-16 14:55:00,27.15,27.18,27.14,27.18,13900.0,20.0794,20.1016,20.072,20.1016,13900.0
2011-11-16 15:00:00,27.18,27.18,27.16,27.18,12800.0,20.1016,20.1016,20.0868,20.1016,12800.0
2011-11-16 15:05:00,27.18,27.21,27.18,27.19,8100.0,20.1016,20.1238,20.1016,20.109,8100.0
2011-11-16 15:10:00,27.2,27.23,27.14,27.15,31300.0,20.1164,20.1386,20.072,20.0794,31300.0
2011-11-16 15:15:00,27.14,27.14,27.05,27.08,40700.0,20.072,20.072,20.0054,20.0276,40700.0
2011-11-16 15:20:00,27.07,27.07,27.03,27.05,34700.0,20.0202,20.0202,19.9907,20.0054,34700.0
2011-11-16 15:25:00,27.05,27.05,27.0,27.01,42400.0,20.0054,20.0054,19.9685,19.9759,42400.0
2011-11-16 15:30:00,27.0,27.01,26.92,26.92,167400.0,19.9685,19.9759,19.9093,19.9093,167400.0
2011-11-16 15:35:00,26.93,27.04,26.9,27.04,89200.0,19.9167,19.9981,19.8945,19.9981,89200.0
2011-11-16 15:40:00,27.04,27.05,27.0,27.02,88300.0,19.9981,20.0054,19.9685,19.9833,88300.0
2011-11-16 15:45:00,27.02,27.07,27.0,27.01,123500.0,19.9833,20.0202,19.9685,19.9759,123500.0
2011-11-16 15:50:00,27.01,27.01,26.92,26.96,91500.0,19.9759,19.9759,19.9093,19.9389,91500.0
2011-11-16 15:55:00,26.96,27.0,26.91,26.93,205000.0,19.9389,19.9685,19.9019,19.9167,205000.0
2011-11-17 09:30:00,26.82,26.9,26.77,26.79,21700.0,19.8353,19.8945,19.7984,19.8132,21700.0
2011-11-17 09:35:00,26.8,26.85,26.79,26.79,29600.0,19.8206,19.8575,19.8132,19.8132,29600.0
2011-11-17 09:40:00,26.8,26.83,26.78,26.78,17100.0,19.8206,19.8427,19.8058,19.8058,17100.0
2011-11-17 09:45:00,26.78,26.79,26.52,26.55,92200.0,19.8058,19.8132,19.6135,19.6357,92200.0
2011-11-17 09:50:00,26.55,26.58,26.53,26.58,46500.0,19.6357,19.6578,19.6209,19.6578,46500.0
2011-11-17 09:55:00,26.58,26.74,26.57,26.7,40200.0,19.6578,19.7762,19.6505,19.7466,40200.0
2011-11-17 10:00:00,26.7,26.7,26.6,26.61,57000.0,19.7466,19.7466,19.6726,19.68,57000.0
2011-11-17 10:05:00,26.6,26.72,26.56,26.72,53500.0,19.6726,19.7614,19.6431,19.7614,53500.0
2011-11-17 10:10:00,26.71,26.74,26.71,26.72,12800.0,19.754,19.7762,19.754,19.7614,12800.0
2011-11-17 10:15:00,26.72,26.75,26.68,26.68,21800.0,19.7614,19.7836,19.7318,19.7318,21800.0
2011-11-17 10:20:00,26.69,26.72,26.64,26.7,23700.0,19.7392,19.7614,19.7022,19.7466,23700.0
2011-11-17 10:25:00,26.71,26.77,26.7,26.77,12300.0,19.754,19.7984,19.7466,19.7984,12300.0
2011-11-17 10:30:00,26.77,26.78,26.68,26.78,48900.0,19.7984,19.8058,19.7318,19.8058,48900.0
2011-11-17 10:35:00,26.77,26.81,26.75,26.8,67000.0,19.7984,19.8279,19.7836,19.8206,67000.0
2011-11-17 10:40:00,26.79,26.84,26.79,26.8,31800.0,19.8132,19.8501,19.8132,19.8206,31800.0
2011-11-17 10:45:00,26.8,26.83,26.79,26.8,35700.0,19.8206,19.8427,19.8132,19.8206,35700.0
2011-11-17 10:50:00,26.81,26.82,26.77,26.79,29600.0,19.8279,19.8353,19.7984,19.8132,29600.0
2011-11-17 10:55:00,26.79,26.84,26.77,26.77,16600.0,19.8132,19.8501,19.7984,19.7984,16600.0
2011-11-17 11:00:00,26.78,26.81,26.75,26.75,12800.0,19.8058,19.8279,19.7836,19.7836,12800.0
2011-11-17 11:05:00,26.75,26.77,26.74,26.74,13800.0,19.7836,19.7984,19.7762,19.7762,13800.0
2011-11-17 11:10:00,26.74,26.77,26.73,26.76,14100.0,19.7762,19.7984,19.7688,19.791,14100.0
2011-11-17 11:15:00,26.75,26.79,26.74,26.78,11400.0,19.7836,19.8132,19.7762,19.8058,11400.0
2011-11-17 11:20:00,26.77,26.78,26.73,26.75,19000.0,19.7984,19.8058,19.7688,19.7836,19000.0
2011-11-17 11:25:00,26.75,26.8,26.75,26.79,30700.0,19.7836,19.8206,19.7836,19.8132,30700.0
2011-11-17 11:30:00,26.8,26.88,26.79,26.85,31000.0,19.8206,19.8797,19.8132,19.8575,31000.0
2011-11-17 11:35:00,26.86,26.86,26.8,26.8,43900.0,19.8649,19.8649,19.8206,19.8206,43900.0
2011-11-17 11:40:00,26.8,26.87,26.79,26.84,40100.0,19.8206,19.8723,19.8132,19.8501,40100.0
2011-11-17 11:45:00,26.84,26.85,26.79,26.8,12800.0,19.8501,19.8575,19.8132,19.8206,12800.0
2011-11-17 11:50:00,26.79,26.85,26.79,26.79,62800.0,19.8132,19.8575,19.8132,19.8132,62800.0
2011-11-17 11:55:00,26.8,26.81,26.77,26.81,65900.0,19.8206,19.8279,19.7984,19.8279,65900.0
2011-11-17 12:00:00,26.81,26.84,26.78,26.78,25400.0,19.8279,19.8501,19.8058,19.8058,25400.0
2011-11-17 12:05:00,26.78,26.8,26.76,26.78,20400.0,19.8058,19.8206,19.791,19.8058,20400.0
2011-11-17 12:10:00,26.77,26.78,26.72,26.74,15700.0,19.7984,19.8058,19.7614,19.7762,15700.0
2011-11-17 12:15:00,26.75,26.84,26.75,26.82,23000.0,19.7836,19.8501,19.7836,19.8353,23000.0
2011-11-17 12:20:00,26.82,26.85,26.82,26.84,15100.0,19.8353,19.8575,19.8353,19.8501,15100.0
2011-11-17 12:25:00,26.85,26.85,26.82,26.85,33200.0,19.8575,19.8575,19.8353,19.8575,33200.0
2011-11-17 12:30:00,26.84,26.85,26.67,26.67,56300.0,19.8501,19.8575,19.7244,19.7244,56300.0
2011-11-17 12:35:00,26.68,26.71,26.6,26.66,67900.0,19.7318,19.754,19.6726,19.717,67900.0
2011-11-17 12:40:00,26.66,26.69,26.56,26.69,53800.0,19.717,19.7392,19.6431,19.7392,53800.0
2011-11-17 12:45:00,26.68,26.68,26.6,26.61,30700.0,19.7318,19.7318,19.6726,19.68,30700.0
2011-11-17 12:50:00,26.61,26.67,26.61,26.62,34000.0,19.68,19.7244,19.68,19.6874,34000.0
2011-11-17 12:55:00,26.62,26.63,26.57,26.62,21700.0,19.6874,19.6948,19.6505,19.6874,21700.0
2011-11-17 13:00:00,26.63,26.63,26.55,26.57,21100.0,19.6948,19.6948,19.6357,19.6505,21100.0
2011-11-17 13:05:00,26.57,26.61,26.55,26.58,21300.0,19.6505,19.68,19.6357,19.6578,21300.0
2011-11-17 13:10:00,26.57,26.59,26.55,26.58,18100.0,19.6505,19.6652,19.6357,19.6578,18100.0
2011-11-17 13:15:00,26.58,26.63,26.57,26.6,16800.0,19.6578,19.6948,19.6505,19.6726,16800.0
2011-11-17 13:20:00,26.6,26.61,26.56,26.6,29300.0,19.6726,19.68,19.6431,19.6726,29300.0
2011-11-17 13:25:00,26.59,26.6,26.54,26.59,15500.0,19.6652,19.6726,19.6283,19.6652,15500.0
2011-11-17 13:30:00,26.58,26.59,26.54,26.55,12900.0,19.6578,19.6652,19.6283,19.6357,12900.0
2011-11-17 13:35:00,26.55,26.58,26.54,26.54,18300.0,19.6357,19.6578,19.6283,19.6283,18300.0
2011-11-17 13:40:00,26.55,26.58,26.5,26.51,23200.0,19.6357,19.6578,19.5987,19.6061,23200.0
2011-11-17 13:45:00,26.52,26.54,26.51,26.51,16600.0,19.6135,19.6283,19.6061,19.6061,16600.0
2011-11-17 13:50:00,26.52,26.52,26.47,26.51,47300.0,19.6135,19.6135,19.5765,19.6061,47300.0
2011-11-17 13:55:00,26.5,26.6,26.5,26.58,25700.0,19.5987,19.6726,19.5987,19.6578,25700.0
2011-11-17 14:00:00,26.57,26.57,26.54,26.55,12900.0,19.6505,19.6505,19.6283,19.6357,12900.0
2011-11-17 14:05:00,26.55,26.59,26.55,26.55,20000.0,19.6357,19.6652,19.6357,19.6357,20000.0
2011-11-17 14:10:00,26.54,26.56,26.52,26.54,26400.0,19.6283,19.6431,19.6135,19.6283,26400.0
2011-11-17 14:15:00,26.54,26.55,26.51,26.52,15800.0,19.6283,19.6357,19.6061,19.6135,15800.0
2011-11-17 14:20:00,26.52,26.55,26.5,26.51,21300.0,19.6135,19.6357,19.5987,19.6061,21300.0
2011-11-17 14:25:00,26.5,26.57,26.48,26.57,26400.0,19.5987,19.6505,19.5839,19.6505,26400.0
2011-11-17 14:30:00,26.57,26.57,26.52,26.52,22700.0,19.6505,19.6505,19.6135,19.6135,22700.0
2011-11-17 14:35:00,26.52,26.55,26.49,26.51,27900.0,19.6135,19.6357,19.5913,19.6061,27900.0
2011-11-17 14:40:00,26.5,26.56,26.5,26.55,15500.0,19.5987,19.6431,19.5987,19.6357,15500.0
2011-11-17 14:45:00,26.56,26.62,26.55,26.6,19200.0,19.6431,19.6874,19.6357,19.6726,19200.0
2011-11-17 14:50:00,26.59,26.6,26.58,26.58,12900.0,19.6652,19.6726,19.6578,19.6578,12900.0
2011-11-17 14:55:00,26.59,26.59,26.56,26.57,11000.0,19.6652,19.6652,19.6431,19.6505,11000.0
2011-11-17 15:00:00,26.57,26.61,26.55,26.58,31900.0,19.6505,19.68,19.6357,19.6578,31900.0
2011-11-17 15:05:00,26.58,26.61,26.57,26.58,44600.0,19.6578,19.68,19.6505,19.6578,44600.0
2011-11-17 15:10:00,26.57,26.59,26.55,26.56,52200.0,19.6505,19.6652,19.6357,19.6431,52200.0
2011-11-17 15:15:00,26.57,26.58,26.55,26.58,25600.0,19.6505,19.6578,19.6357,19.6578,25600.0
2011-11-17 15:20:00,26.57,26.65,26.56,26.65,51300.0,19.6505,19.7096,19.6431,19.7096,51300.0
2011-11-17 15:25:00,26.65,26.68,26.62,26.62,40100.0,19.7096,19.7318,19.6874,19.6874,40100.0
2011-11-17 15:30:00,26.63,26.64,26.56,26.57,83400.0,19.6948,19.7022,19.6431,19.6505,83400.0
2011-11-17 15:35:00,26.57,26.59,26.54,26.54,49900.0,19.6505,19.6652,19.6283,19.6283,49900.0
2011-11-17 15:40:00,26.54,26.57,26.51,26.53,72700.0,19.6283,19.6505,19.6061,19.6209,72700.0
2011-11-17 15:45:00,26.53,26.65,26.53,26.6,91800.0,19.6209,19.7096,19.6209,19.6726,91800.0
2011-11-17 15:50:00,26.6,26.6,26.54,26.58,76200.0,19.6726,19.6726,19.6283,19.6578,76200.0
2011-11-17 15:55:00,26.58,26.64,26.54,26.63,148100.0,19.6578,19.7022,19.6283,19.6948,148100.0
2011-11-18 09:30:00,26.8,26.82,26.65,26.66,195700.0,19.8206,19.8353,19.7096,19.717,195700.0
2011-11-18 09:35:00,26.66,26.69,26.6,26.62,26700.0,19.717,19.7392,19.6726,19.6874,26700.0
2011-11-18 09:40:00,26.62,26.69,26.59,26.59,28600.0,19.6874,19.7392,19.6652,19.6652,28600.0
2011-11-18 09:45:00,26.59,26.67,26.58,26.65,24500.0,19.6652,19.7244,19.6578,19.7096,24500.0
2011-11-18 09:50:00,26.66,26.74,26.61,26.71,16700.0,19.717,19.7762,19.68,19.754,16700.0
2011-11-18 09:55:00,26.7,26.82,26.69,26.81,26300.0,19.7466,19.8353,19.7392,19.8279,26300.0
2011-11-18 10:00:00,26.82,26.83,26.79,26.82,46200.0,19.8353,19.8427,19.8132,19.8353,46200.0
2011-11-18 10:05:00,26.81,26.82,26.77,26.78,35700.0,19.8279,19.8353,19.7984,19.8058,35700.0
2011-11-18 10:10:00,26.77,26.8,26.73,26.8,17400.0,19.7984,19.8206,19.7688,19.8206,17400.0
2011-11-18 10:15:00,26.81,26.82,26.73,26.75,19900.0,19.8279,19.8353,19.7688,19.7836,19900.0
2011-11-18 10:20:00,26.75,26.78,26.73,26.74,18900.0,19.7836,19.8058,19.7688,19.7762,18900.0
2011-11-18 10:25:00,26.73,26.78,26.68,26.77,24700.0,19.7688,19.8058,19.7318,19.7984,24700.0
2011-11-18 10:30:00,26.78,26.84,26.76,26.84,15000.0,19.8058,19.8501,19.791,19.8501,15000.0
2011-11-18 10:35:00,26.85,26.89,26.82,26.87,19600.0,19.8575,19.8871,19.8353,19.8723,19600.0
2011-11-18 10:40:00,26.87,26.9,26.83,26.84,20900.0,19.8723,19.8945,19.8427,19.8501,20900.0
2011-11-18 10:45:00,26.85,26.91,26.85,26.91,19300.0,19.8575,19.9019,19.8575,19.9019,19300.0
2011-11-18 10:50:00,26.91,26.95,26.9,26.92,23900.0,19.9019,19.9315,19.8945,19.9093,23900.0
2011-11-18 10:55:00,26.91,26.94,26.88,26.89,17000.0,19.9019,19.9241,19.8797,19.8871,17000.0
2011-11-18 11:00:00,26.89,26.91,26.87,26.87,22100.0,19.8871,19.9019,19.8723,19.8723,22100.0
2011-11-18 11:05:00,26.87,26.88,26.8,26.8,18900.0,19.8723,19.8797,19.8206,19.8206,18900.0
2011-11-18 11:10:00,26.81,26.84,26.79,26.84,16500.0,19.8279,19.8501,19.8132,19.8501,16500.0
2011-11-18 11:15:00,26.84,26.84,26.76,26.76,25000.0,19.8501,19.8501,19.791,19.791,25000.0
2011-11-18 11:20:00,26.77,26.79,26.74,26.75,17900.0,19.7984,19.8132,19.7762,19.7836,17900.0
2011-11-18 11:25:00,26.76,26.78,26.74,26.76,16700.0,19.791,19.8058,19.7762,19.791,16700.0
2011-11-18 11:30:00,26.77,26.78,26.69,26.69,43500.0,19.7984,19.8058,19.7392,19.7392,43500.0
2011-11-18 11:35:00,26.69,26.7,26.66,26.7,18700.0,19.7392,19.7466,19.717,19.7466,18700.0
2011-11-18 11:40:00,26.69,26.71,26.69,26.69,10300.0,19.7392,19.754,19.7392,19.7392,10300.0
2011-11-18 11:45:00,26.69,26.69,26.65,26.65,21900.0,19.7392,19.7392,19.7096,19.7096,21900.0
2011-11-18 11:50:00,26.66,26.68,26.64,26.67,16700.0,19.717,19.7318,19.7022,19.7244,16700.0
2011-11-18 11:55:00,26.67,26.71,26.67,26.7,27400.0,19.7244,19.754,19.7244,19.7466,27400.0
2011-11-18 12:00:00,26.71,26.71,26.63,26.66,17700.0,19.754,19.754,19.6948,19.717,17700.0
2011-11-18 12:05:00,26.66,26.66,26.6,26.65,34200.0,19.717,19.717,19.6726,19.7096,34200.0
2011-11-18 12:10:00,26.65,26.68,26.65,26.66,9200.0,19.7096,19.7318,19.7096,19.717,9200.0
2011-11-18 12:15:00,26.66,26.69,26.65,26.68,14300.0,19.717,19.7392,19.7096,19.7318,14300.0
2011-11-18 12:20:00,26.67,26.69,26.65,26.66,18100.0,19.7244,19.7392,19.7096,19.717,18100.0
2011-11-18 12:25:00,26.66,26.72,26.65,26.72,17700.0,19.717,19.7614,19.7096,19.7614,17700.0
2011-11-18 12:30:00,26.71,26.75,26.71,26.73,16400.0,19.754,19.7836,19.754,19.7688,16400.0
2011-11-18 12:35:00,26.73,26.76,26.73,26.74,12000.0,19.7688,19.791,19.7688,19.7762,12000.0
2011-11-18 12:40:00,26.74,26.77,26.73,26.75,13200.0,19.7762,19.7984,19.7688,19.7836,13200.0
2011-11-18 12:45:00,26.75,26.78,26.74,26.77,10900.0,19.7836,19.8058,19.7762,19.7984,10900.0
2011-11-18 12:50:00,26.78,26.79,26.75,26.76,18300.0,19.8058,19.8132,19.7836,19.791,18300.0
2011-11-18 12:55:00,26.76,26.77,26.75,26.75,8800.0,19.791,19.7984,19.7836,19.7836,8800.0
2011-11-18 13:00:00,26.74,26.77,26.74,26.76,13800.0,19.7762,19.7984,19.7762,19.791,13800.0
2011-11-18 13:05:00,26.76,26.78,26.75,26.76,14900.0,19.791,19.8058,19.7836,19.791,14900.0
2011-11-18 13:10:00,26.77,26.78,26.76,26.78,10100.0,19.7984,19.8058,19.791,19.8058,10100.0
2011-11-18 13:15:00,26.78,26.82,26.78,26.79,15600.0,19.8058,19.8353,19.8058,19.8132,15600.0
2011-11-18 13:20:00,26.8,26.8,26.77,26.77,11800.0,19.8206,19.8206,19.7984,19.7984,11800.0
2011-11-18 13:25:00,26.78,26.8,26.78,26.8,22100.0,19.8058,19.8206,19.8058,19.8206,22100.0
2011-11-18 13:30:00,26.79,26.84,26.78,26.84,23700.0,19.8132,19.8501,19.8058,19.8501,23700.0
2011-11-18 13:35:00,26.84,26.85,26.82,26.83,14100.0,19.8501,19.8575,19.8353,19.8427,14100.0
2011-11-18 13:40:00,26.82,26.83,26.8,26.81,8200.0,19.8353,19.8427,19.8206,19.8279,8200.0
2011-11-18 13:45:00,26.81,26.81,26.78,26.79,21700.0,19.8279,19.8279,19.8058,19.8132,21700.0
2011-11-18 13:50:00,26.78,26.8,26.78,26.8,18800.0,19.8058,19.8206,19.8058,19.8206,18800.0
2011-11-18 13:55:00,26.8,26.81,26.75,26.76,14500.0,19.8206,19.8279,19.7836,19.791,14500.0
2011-11-18 14:00:00,26.77,26.77,26.73,26.75,14800.0,19.7984,19.7984,19.7688,19.7836,14800.0
2011-11-18 14:05:00,26.75,26.75,26.74,26.75,8700.0,19.7836,19.7836,19.7762,19.7836,8700.0
2011-11-18 14:10:00,26.75,26.85,26.74,26.83,21700.0,19.7836,19.8575,19.7762,19.8427,21700.0
2011-11-18 14:15:00,26.84,26.85,26.81,26.82,21700.0,19.8501,19.8575,19.8279,19.8353,21700.0
2011-11-18 14:20:00,26.82,26.84,26.8,26.8,12600.0,19.8353,19.8501,19.8206,19.8206,12600.0
2011-11-18 14:25:00,26.79,26.82,26.78,26.82,12900.0,19.8132,19.8353,19.8058,19.8353,12900.0
2011-11-18 14:30:00,26.82,26.85,26.81,26.82,11400.0,19.8353,19.8575,19.8279,19.8353,11400.0
2011-11-18 14:35:00,26.82,26.87,26.81,26.82,19600.0,19.8353,19.8723,19.8279,19.8353,19600.0
2011-11-18 14:40:00,26.82,26.84,26.82,26.83,11100.0,19.8353,19.8501,19.8353,19.8427,11100.0
2011-11-18 14:45:00,26.84,26.84,26.82,26.82,25100.0,19.8501,19.8501,19.8353,19.8353,25100.0
2011-11-18 14:50:00,26.81,26.81,26.78,26.8,17700.0,19.8279,19.8279,19.8058,19.8206,17700.0
2011-11-18 14:55:00,26.79,26.8,26.74,26.76,20400.0,19.8132,19.8206,19.7762,19.791,20400.0
2011-11-18 15:00:00,26.76,26.78,26.75,26.75,13200.0,19.791,19.8058,19.7836,19.7836,13200.0
2011-11-18 15:05:00,26.75,26.77,26.74,26.77,26200.0,19.7836,19.7984,19.7762,19.7984,26200.0
2011-11-18 15:10:00,26.77,26.8,26.77,26.78,22600.0,19.7984,19.8206,19.7984,19.8058,22600.0
2011-11-18 15:15:00,26.78,26.81,26.76,26.8,30700.0,19.8058,19.8279,19.791,19.8206,30700.0
2011-11-18 15:20:00,26.81,26.81,26.79,26.8,22900.0,19.8279,19.8279,19.8132,19.8206,22900.0
2011-11-18 15:25:00,26.8,26.8,26.77,26.77,17800.0,19.8206,19.8206,19.7984,19.7984,17800.0
2011-11-18 15:30:00,26.77,26.79,26.76,26.77,33200.0,19.7984,19.8132,19.791,19.7984,33200.0
2011-11-18 15:35:00,26.77,26.8,26.76,26.77,26200.0,19.7984,19.8206,19.791,19.7984,26200.0
2011-11-18 15:40:00,26.77,26.78,26.74,26.75,37300.0,19.7984,19.8058,19.7762,19.7836,37300.0
2011-11-18 15:45:00,26.74,26.8,26.74,26.78,30500.0,19.7762,19.8206,19.7762,19.8058,30500.0
2011-11-18 15:50:00,26.78,26.79,26.75,26.76,51800.0,19.8058,19.8132,19.7836,19.791,51800.0
2011-11-18 15:55:00,26.76,26.77,26.73,26.75,124800.0,19.791,19.7984,19.7688,19.7836,124800.0
2011-11-21 09:30:00,26.48,26.55,26.33,26.55,18200.0,19.5839,19.6357,19.473,19.6357,18200.0
2011-11-21 09:35:00,26.52,26.54,26.47,26.5,32600.0,19.6135,19.6283,19.5765,19.5987,32600.0
2011-11-21 09:40:00,26.5,26.53,26.47,26.49,30200.0,19.5987,19.6209,19.5765,19.5913,30200.0
2011-11-21 09:45:00,26.5,26.54,26.48,26.48,13000.0,19.5987,19.6283,19.5839,19.5839,13000.0
2011-11-21 09:50:00,26.47,26.48,26.42,26.45,25300.0,19.5765,19.5839,19.5395,19.5617,25300.0
2011-11-21 09:55:00,26.46,26.51,26.44,26.44,14900.0,19.5691,19.6061,19.5543,19.5543,14900.0
2011-11-21 10:00:00,26.44,26.47,26.42,26.44,32100.0,19.5543,19.5765,19.5395,19.5543,32100.0
2011-11-21 10:05:00,26.44,26.51,26.43,26.5,51900.0,19.5543,19.6061,19.5469,19.5987,51900.0
2011-11-21 10:10:00,26.5,26.51,26.48,26.5,46600.0,19.5987,19.6061,19.5839,19.5987,46600.0
2011-11-21 10:15:00,26.5,26.51,26.4,26.41,21000.0,19.5987,19.6061,19.5247,19.5321,21000.0
2011-11-21 10:20:00,26.42,26.42,26.38,26.42,27400.0,19.5395,19.5395,19.5099,19.5395,27400.0
2011-11-21 10:25:00,26.43,26.43,26.39,26.39,22900.0,19.5469,19.5469,19.5173,19.5173,22900.0
2011-11-21 10:30:00,26.4,26.41,26.36,26.37,20400.0,19.5247,19.5321,19.4951,19.5025,20400.0
2011-11-21 10:35:00,26.37,26.4,26.34,26.37,13100.0,19.5025,19.5247,19.4804,19.5025,13100.0
2011-11-21 10:40:00,26.37,26.41,26.33,26.34,17700.0,19.5025,19.5321,19.473,19.4804,17700.0
2011-11-21 10:45:00,26.33,26.35,26.27,26.29,30100.0,19.473,19.4877,19.4286,19.4434,30100.0
2011-11-21 10:50:00,26.29,26.32,26.25,26.25,34200.0,19.4434,19.4656,19.4138,19.4138,34200.0
2011-11-21 10:55:00,26.26,26.28,26.21,26.21,41900.0,19.4212,19.436,19.3842,19.3842,41900.0
2011-11-21 11:00:00,26.22,26.23,26.18,26.23,48600.0,19.3916,19.399,19.362,19.399,48600.0
2011-11-21 11:05:00,26.22,26.23,26.18,26.19,28400.0,19.3916,19.399,19.362,19.3694,28400.0
2011-11-21 11:10:00,26.2,26.27,26.2,26.27,33900.0,19.3768,19.4286,19.3768,19.4286,33900.0
2011-11-21 11:15:00,26.26,26.27,26.22,26.26,19300.0,19.4212,19.4286,19.3916,19.4212,19300.0
2011-11-21 11:20:00,26.25,26.26,26.18,26.18,18400.0,19.4138,19.4212,19.362,19.362,18400.0
2011-11-21 11:25:00,26.18,26.19,26.15,26.15,13300.0,19.362,19.3694,19.3398,19.3398,13300.0
2011-11-21 11:30:00,26.15,26.2,26.13,26.17,34700.0,19.3398,19.3768,19.325,19.3546,34700.0
2011-11-21 11:35:00,26.17,26.18,26.13,26.15,28800.0,19.3546,19.362,19.325,19.3398,28800.0
2011-11-21 11:40:00,26.14,26.16,26.12,26.13,16800.0,19.3324,19.3472,19.3176,19.325,16800.0
2011-11-21 11:45:00,26.12,26.18,26.1,26.18,22400.0,19.3176,19.362,19.3029,19.362,22400.0
2011-11-21 11:50:00,26.18,26.19,26.14,26.15,10500.0,19.362,19.3694,19.3324,19.3398,10500.0
2011-11-21 11:55:00,26.15,26.19,26.14,26.18,13300.0,19.3398,19.3694,19.3324,19.362,13300.0
2011-11-21 12:00:00,26.18,26.2,26.15,26.16,28600.0,19.362,19.3768,19.3398,19.3472,28600.0
2011-11-21 12:05:00,26.16,26.2,26.14,26.15,11300.0,19.3472,19.3768,19.3324,19.3398,11300.0
2011-11-21 12:10:00,26.16,26.2,26.16,26.2,13900.0,19.3472,19.3768,19.3472,19.3768,13900.0
2011-11-21 12:15:00,26.2,26.2,26.15,26.15,11300.0,19.3768,19.3768,19.3398,19.3398,11300.0
2011-11-21 12:20:00,26.15,26.16,26.13,26.15,11100.0,19.3398,19.3472,19.325,19.3398,11100.0
2011-11-21 12:25:00,26.15,26.15,26.12,26.12,10100.0,19.3398,19.3398,19.3176,19.3176,10100.0
2011-11-21 12:30:00,26.12,26.14,26.11,26.14,13800.0,19.3176,19.3324,19.3102,19.3324,13800.0
2011-11-21 12:35:00,26.14,26.16,26.13,26.16,14400.0,19.3324,19.3472,19.325,19.3472,14400.0
2011-11-21 12:40:00,26.15,26.16,26.14,26.15,10100.0,19.3398,19.3472,19.3324,19.3398,10100.0
2011-11-21 12:45:00,26.15,26.17,26.15,26.17,7800.0,19.3398,19.3546,19.3398,19.3546,7800.0
2011-11-21 12:50:00,26.16,26.17,26.14,26.14,10300.0,19.3472,19.3546,19.3324,19.3324,10300.0
2011-11-21 12:55:00,26.14,26.16,26.12,26.13,21500.0,19.3324,19.3472,19.3176,19.325,21500.0
2011-11-21 13:00:00,26.12,26.15,26.12,26.15,9000.0,19.3176,19.3398,19.3176,19.3398,9000.0
2011-11-21 13:05:00,26.16,26.19,26.14,26.17,12200.0,19.3472,19.3694,19.3324,19.3546,12200.0
2011-11-21 13:10:00,26.17,26.18,26.15,26.15,10300.0,19.3546,19.362,19.3398,19.3398,10300.0
2011-11-21 13:15:00,26.15,26.17,26.13,26.16,15000.0,19.3398,19.3546,19.325,19.3472,15000.0
2011-11-21 13:20:00,26.17,26.19,26.17,26.19,14100.0,19.3546,19.3694,19.3546,19.3694,14100.0
2011-11-21 13:25:00,26.18,26.19,26.14,26.15,11500.0,19.362,19.3694,19.3324,19.3398,11500.0
2011-11-21 13:30:00,26.14,26.17,26.14,26.16,6900.0,19.3324,19.3546,19.3324,19.3472,6900.0
2011-11-21 13:35:00,26.16,26.18,26.15,26.16,8600.0,19.3472,19.362,19.3398,19.3472,8600.0
2011-11-21 13:40:00,26.16,26.17,26.15,26.15,10600.0,19.3472,19.3546,19.3398,19.3398,10600.0
2011-11-21 13:45:00,26.15,26.15,26.12,26.13,16200.0,19.3398,19.3398,19.3176,19.325,16200.0
2011-11-21 13:50:00,26.13,26.13,26.11,26.11,9200.0,19.325,19.325,19.3102,19.3102,9200.0
2011-11-21 13:55:00,26.11,26.12,26.09,26.09,16500.0,19.3102,19.3176,19.2955,19.2955,16500.0
2011-11-21 14:00:00,26.1,26.1,26.08,26.09,20400.0,19.3029,19.3029,19.2881,19.2955,20400.0
2011-11-21 14:05:00,26.09,26.12,26.09,26.12,10800.0,19.2955,19.3176,19.2955,19.3176,10800.0
2011-11-21 14:10:00,26.11,26.21,26.11,26.2,22700.0,19.3102,19.3842,19.3102,19.3768,22700.0
2011-11-21 14:15:00,26.21,26.25,26.18,26.2,25200.0,19.3842,19.4138,19.362,19.3768,25200.0
2011-11-21 14:20:00,26.2,26.2,26.16,26.17,11900.0,19.3768,19.3768,19.3472,19.3546,11900.0
2011-11-21 14:25:00,26.18,26.18,26.15,26.15,9400.0,19.362,19.362,19.3398,19.3398,9400.0
2011-11-21 14:30:00,26.15,26.22,26.15,26.22,123100.0,19.3398,19.3916,19.3398,19.3916,123100.0
2011-11-21 14:35:00,26.22,26.27,26.22,26.26,28500.0,19.3916,19.4286,19.3916,19.4212,28500.0
2011-11-21 14:40:00,26.27,26.28,26.25,26.26,17800.0,19.4286,19.436,19.4138,19.4212,17800.0
2011-11-21 14:45:00,26.26,26.29,26.24,26.25,52100.0,19.4212,19.4434,19.4064,19.4138,52100.0
2011-11-21 14:50:00,26.25,26.27,26.24,26.26,40400.0,19.4138,19.4286,19.4064,19.4212,40400.0
2011-11-21 14:55:00,26.25,26.25,26.21,26.21,19200.0,19.4138,19.4138,19.3842,19.3842,19200.0
2011-11-21 15:00:00,26.22,26.22,26.16,26.18,34200.0,19.3916,19.3916,19.3472,19.362,34200.0
2011-11-21 15:05:00,26.18,26.21,26.18,26.19,22900.0,19.362,19.3842,19.362,19.3694,22900.0
2011-11-21 15:10:00,26.19,26.2,26.19,26.19,26800.0,19.3694,19.3768,19.3694,19.3694,26800.0
2011-11-21 15:15:00,26.19,26.22,26.15,26.22,55600.0,19.3694,19.3916,19.3398,19.3916,55600.0
2011-11-21 15:20:00,26.23,26.26,26.17,26.23,53300.0,19.399,19.4212,19.3546,19.399,53300.0
2011-11-21 15:25:00,26.23,26.28,26.23,26.25,32600.0,19.399,19.436,19.399,19.4138,32600.0
2011-11-21 15:30:00,26.24,26.29,26.22,26.23,43000.0,19.4064,19.4434,19.3916,19.399,43000.0
2011-11-21 15:35:00,26.24,26.29,26.23,26.26,39100.0,19.4064,19.4434,19.399,19.4212,39100.0
2011-11-21 15:40:00,26.25,26.26,26.21,26.23,55100.0,19.4138,19.4212,19.3842,19.399,55100.0
2011-11-21 15:45:00,26.23,26.28,26.23,26.25,69400.0,19.399,19.436,19.399,19.4138,69400.0
2011-11-21 15:50:00,26.26,26.26,26.18,26.2,70100.0,19.4212,19.4212,19.362,19.3768,70100.0
2011-11-21 15:55:00,26.21,26.22,26.16,26.17,148200.0,19.3842,19.3916,19.3472,19.3546,148200.0
2011-11-22 09:30:00,26.14,26.24,26.12,26.24,16500.0,19.3324,19.4064,19.3176,19.4064,16500.0
2011-11-22 09:35:00,26.22,26.22,26.12,26.14,24400.0,19.3916,19.3916,19.3176,19.3324,24400.0
2011-11-22 09:40:00,26.13,26.16,26.1,26.14,40800.0,19.325,19.3472,19.3029,19.3324,40800.0
2011-11-22 09:45:00,26.15,26.17,26.11,26.12,50400.0,19.3398,19.3546,19.3102,19.3176,50400.0
2011-11-22 09:50:00,26.12,26.13,26.04,26.07,63800.0,19.3176,19.325,19.2585,19.2807,63800.0
2011-11-22 09:55:00,26.07,26.09,26.04,26.04,29900.0,19.2807,19.2955,19.2585,19.2585,29900.0
2011-11-22 10:00:00,26.05,26.16,26.05,26.12,66600.0,19.2659,19.3472,19.2659,19.3176,66600.0
2011-11-22 10:05:00,26.12,26.14,26.1,26.11,25300.0,19.3176,19.3324,19.3029,19.3102,25300.0
2011-11-22 10:10:00,26.12,26.18,26.11,26.14,11000.0,19.3176,19.362,19.3102,19.3324,11000.0
2011-11-22 10:15:00,26.13,26.23,26.12,26.23,22300.0,19.325,19.399,19.3176,19.399,22300.0
2011-11-22 10:20:00,26.22,26.24,26.22,26.24,14200.0,19.3916,19.4064,19.3916,19.4064,14200.0
2011-11-22 10:25:00,26.24,26.29,26.24,26.28,19700.0,19.4064,19.4434,19.4064,19.436,19700.0
2011-11-22 10:30:00,26.28,26.28,26.22,26.24,16400.0,19.436,19.436,19.3916,19.4064,16400.0
2011-11-22 10:35:00,26.24,26.27,26.2,26.26,25500.0,19.4064,19.4286,19.3768,19.4212,25500.0
2011-11-22 10:40:00,26.27,26.28,26.24,26.25,26600.0,19.4286,19.436,19.4064,19.4138,26600.0
2011-11-22 10:45:00,26.25,26.25,26.17,26.2,17500.0,19.4138,19.4138,19.3546,19.3768,17500.0
2011-11-22 10:50:00,26.19,26.2,26.15,26.17,13000.0,19.3694,19.3768,19.3398,19.3546,13000.0
2011-11-22 10:55:00,26.18,26.2,26.12,26.14,28200.0,19.362,19.3768,19.3176,19.3324,28200.0
2011-11-22 11:00:00,26.14,26.15,26.11,26.12,18800.0,19.3324,19.3398,19.3102,19.3176,18800.0
2011-11-22 11:05:00,26.13,26.17,26.1,26.17,19500.0,19.325,19.3546,19.3029,19.3546,19500.0
2011-11-22 11:10:00,26.17,26.19,26.14,26.15,16700.0,19.3546,19.3694,19.3324,19.3398,16700.0
2011-11-22 11:15:00,26.15,26.16,26.12,26.15,10100.0,19.3398,19.3472,19.3176,19.3398,10100.0
2011-11-22 11:20:00,26.15,26.15,26.08,26.11,10200.0,19.3398,19.3398,19.2881,19.3102,10200.0
2011-11-22 11:25:00,26.1,26.13,26.09,26.12,21600.0,19.3029,19.325,19.2955,19.3176,21600.0
2011-11-22 11:30:00,26.12,26.14,26.09,26.09,36100.0,19.3176,19.3324,19.2955,19.2955,36100.0
2011-11-22 11:35:00,26.1,26.15,26.1,26.1,20600.0,19.3029,19.3398,19.3029,19.3029,20600.0
2011-11-22 11:40:00,26.1,26.16,26.1,26.16,39200.0,19.3029,19.3472,19.3029,19.3472,39200.0
2011-11-22 11:45:00,26.16,26.19,26.15,26.18,20000.0,19.3472,19.3694,19.3398,19.362,20000.0
2011-11-22 11:50:00,26.18,26.21,26.16,26.21,11300.0,19.362,19.3842,19.3472,19.3842,11300.0
2011-11-22 11:55:00,26.21,26.21,26.18,26.18,22000.0,19.3842,19.3842,19.362,19.362,22000.0
2011-11-22 12:00:00,26.18,26.31,26.18,26.29,41900.0,19.362,19.4582,19.362,19.4434,41900.0
2011-11-22 12:05:00,26.29,26.42,26.29,26.39,45400.0,19.4434,19.5395,19.4434,19.5173,45400.0
2011-11-22 12:10:00,26.4,26.4,26.35,26.36,17500.0,19.5247,19.5247,19.4877,19.4951,17500.0
2011-11-22 12:15:00,26.36,26.4,26.36,26.38,13800.0,19.4951,19.5247,19.4951,19.5099,13800.0
2011-11-22 12:20:00,26.38,26.44,26.38,26.44,17300.0,19.5099,19.5543,19.5099,19.5543,17300.0
2011-11-22 12:25:00,26.44,26.45,26.34,26.34,19000.0,19.5543,19.5617,19.4804,19.4804,19000.0
2011-11-22 12:30:00,26.35,26.37,26.33,26.37,10100.0,19.4877,19.5025,19.473,19.5025,10100.0
2011-11-22 12:35:00,26.38,26.39,26.33,26.33,15200.0,19.5099,19.5173,19.473,19.473,15200.0
2011-11-22 12:40:00,26.34,26.36,26.33,26.35,5900.0,19.4804,19.4951,19.473,19.4877,5900.0
2011-11-22 12:45:00,26.35,26.37,26.34,26.34,8700.0,19.4877,19.5025,19.4804,19.4804,8700.0
2011-11-22 12:50:00,26.35,26.38,26.34,26.36,11700.0,19.4877,19.5099,19.4804,19.4951,11700.0
2011-11-22 12:55:00,26.36,26.43,26.36,26.43,15800.0,19.4951,19.5469,19.4951,19.5469,15800.0
2011-11-22 13:00:00,26.43,26.44,26.42,26.42,9200.0,19.5469,19.5543,19.5395,19.5395,9200.0
2011-11-22 13:05:00,26.42,26.43,26.37,26.37,7200.0,19.5395,19.5469,19.5025,19.5025,7200.0
2011-11-22 13:10:00,26.38,26.39,26.36,26.39,18400.0,19.5099,19.5173,19.4951,19.5173,18400.0
2011-11-22 13:15:00,26.39,26.48,26.39,26.47,23700.0,19.5173,19.5839,19.5173,19.5765,23700.0
2011-11-22 13:20:00,26.48,26.49,26.46,26.46,19700.0,19.5839,19.5913,19.5691,19.5691,19700.0
2011-11-22 13:25:00,26.46,26.46,26.4,26.4,9100.0,19.5691,19.5691,19.5247,19.5247,9100.0
2011-11-22 13:30:00,26.4,26.42,26.4,26.41,8000.0,19.5247,19.5395,19.5247,19.5321,8000.0
2011-11-22 13:35:00,26.42,26.44,26.42,26.44,10800.0,19.5395,19.5543,19.5395,19.5543,10800.0
2011-11-22 13:40:00,26.43,26.44,26.38,26.38,6000.0,19.5469,19.5543,19.5099,19.5099,6000.0
2011-11-22 13:45:00,26.38,26.38,26.35,26.37,10000.0,19.5099,19.5099,19.4877,19.5025,10000.0
2011-11-22 13:50:00,26.37,26.4,26.36,26.38,13700.0,19.5025,19.5247,19.4951,19.5099,13700.0
2011-11-22 13:55:00,26.38,26.38,26.34,26.37,16100.0,19.5099,19.5099,19.4804,19.5025,16100.0
2011-11-22 14:00:00,26.37,26.38,26.36,26.36,13400.0,19.5025,19.5099,19.4951,19.4951,13400.0
2011-11-22 14:05:00,26.36,26.36,26.35,26.35,12900.0,19.4951,19.4951,19.4877,19.4877,12900.0
2011-11-22 14:10:00,26.35,26.36,26.34,26.36,26400.0,19.4877,19.4951,19.4804,19.4951,26400.0
2011-11-22 14:15:00,26.36,26.37,26.35,26.37,8600.0,19.4951,19.5025,19.4877,19.5025,8600.0
2011-11-22 14:20:00,26.36,26.37,26.31,26.32,15700.0,19.4951,19.5025,19.4582,19.4656,15700.0
2011-11-22 14:25:00,26.32,26.35,26.32,26.34,9000.0,19.4656,19.4877,19.4656,19.4804,9000.0
2011-11-22 14:30:00,26.35,26.35,26.31,26.31,10700.0,19.4877,19.4877,19.4582,19.4582,10700.0
2011-11-22 14:35:00,26.31,26.33,26.3,26.33,11300.0,19.4582,19.473,19.4508,19.473,11300.0
2011-11-22 14:40:00,26.33,26.34,26.31,26.32,18500.0,19.473,19.4804,19.4582,19.4656,18500.0
2011-11-22 14:45:00,26.32,26.34,26.31,26.31,14200.0,19.4656,19.4804,19.4582,19.4582,14200.0
2011-11-22 14:50:00,26.31,26.32,26.27,26.29,21700.0,19.4582,19.4656,19.4286,19.4434,21700.0
2011-11-22 14:55:00,26.29,26.3,26.27,26.29,19900.0,19.4434,19.4508,19.4286,19.4434,19900.0
2011-11-22 15:00:00,26.3,26.32,26.29,26.3,25200.0,19.4508,19.4656,19.4434,19.4508,25200.0
2011-11-22 15:05:00,26.28,26.31,26.27,26.28,25800.0,19.436,19.4582,19.4286,19.436,25800.0
2011-11-22 15:10:00,26.28,26.28,26.26,26.26,15200.0,19.436,19.436,19.4212,19.4212,15200.0
2011-11-22 15:15:00,26.26,26.3,26.26,26.27,23800.0,19.4212,19.4508,19.4212,19.4286,23800.0
2011-11-22 15:20:00,26.27,26.29,26.25,26.29,19300.0,19.4286,19.4434,19.4138,19.4434,19300.0
2011-11-22 15:25:00,26.29,26.31,26.29,26.29,24700.0,19.4434,19.4582,19.4434,19.4434,24700.0
2011-11-22 15:30:00,26.29,26.33,26.27,26.28,34700.0,19.4434,19.473,19.4286,19.436,34700.0
2011-11-22 15:35:00,26.29,26.31,26.25,26.25,28700.0,19.4434,19.4582,19.4138,19.4138,28700.0
2011-11-22 15:40:00,26.24,26.26,26.23,26.24,33000.0,19.4064,19.4212,19.399,19.4064,33000.0
2011-11-22 15:45:00,26.24,26.29,26.23,26.28,43000.0,19.4064,19.4434,19.399,19.436,43000.0
2011-11-22 15:50:00,26.27,26.3,26.24,26.29,48300.0,19.4286,19.4508,19.4064,19.4434,48300.0
2011-11-22 15:55:00,26.29,26.3,26.24,26.24,90500.0,19.4434,19.4508,19.4064,19.4064,90500.0
2011-11-23 09:30:00,26.05,26.1,25.96,25.96,18300.0,19.2659,19.3029,19.1993,19.1993,18300.0
2011-11-23 09:35:00,26.0,26.08,25.97,25.99,16400.0,19.2289,19.2881,19.2067,19.2215,16400.0
2011-11-23 09:40:00,25.98,26.02,25.94,26.01,34300.0,19.2141,19.2437,19.1845,19.2363,34300.0
2011-11-23 09:45:00,26.02,26.07,26.02,26.07,11800.0,19.2437,19.2807,19.2437,19.2807,11800.0
2011-11-23 09:50:00,26.07,26.11,26.03,26.08,12200.0,19.2807,19.3102,19.2511,19.2881,12200.0
2011-11-23 09:55:00,26.09,26.09,26.04,26.04,12100.0,19.2955,19.2955,19.2585,19.2585,12100.0
2011-11-23 10:00:00,26.04,26.04,26.0,26.03,15100.0,19.2585,19.2585,19.2289,19.2511,15100.0
2011-11-23 10:05:00,26.03,26.11,26.03,26.11,14000.0,19.2511,19.3102,19.2511,19.3102,14000.0
2011-11-23 10:10:00,26.11,26.12,26.04,26.05,17100.0,19.3102,19.3176,19.2585,19.2659,17100.0
2011-11-23 10:15:00,26.05,26.07,26.0,26.02,15300.0,19.2659,19.2807,19.2289,19.2437,15300.0
2011-11-23 10:20:00,26.02,26.1,26.01,26.02,81700.0,19.2437,19.3029,19.2363,19.2437,81700.0
2011-11-23 10:25:00,26.02,26.05,25.98,26.0,24100.0,19.2437,19.2659,19.2141,19.2289,24100.0
2011-11-23 10:30:00,26.0,26.0,25.96,25.99,17800.0,19.2289,19.2289,19.1993,19.2215,17800.0
2011-11-23 10:35:00,26.0,26.03,26.0,26.03,13900.0,19.2289,19.2511,19.2289,19.2511,13900.0
2011-11-23 10:40:00,26.03,26.03,26.0,26.01,15700.0,19.2511,19.2511,19.2289,19.2363,15700.0
2011-11-23 10:45:00,26.01,26.02,26.0,26.02,14100.0,19.2363,19.2437,19.2289,19.2437,14100.0
2011-11-23 10:50:00,26.02,26.05,26.02,26.04,8900.0,19.2437,19.2659,19.2437,19.2585,8900.0
2011-11-23 10:55:00,26.04,26.05,26.0,26.0,12000.0,19.2585,19.2659,19.2289,19.2289,12000.0
2011-11-23 11:00:00,26.0,26.01,26.0,26.0,14000.0,19.2289,19.2363,19.2289,19.2289,14000.0
2011-11-23 11:05:00,26.0,26.01,25.99,26.0,18300.0,19.2289,19.2363,19.2215,19.2289,18300.0
2011-11-23 11:10:00,26.0,26.01,25.95,25.96,18200.0,19.2289,19.2363,19.1919,19.1993,18200.0
2011-11-23 11:15:00,25.97,25.97,25.95,25.96,12900.0,19.2067,19.2067,19.1919,19.1993,12900.0
2011-11-23 11:20:00,25.97,25.97,25.93,25.93,13200.0,19.2067,19.2067,19.1771,19.1771,13200.0
2011-11-23 11:25:00,25.93,25.96,25.9,25.9,16000.0,19.1771,19.1993,19.1549,19.1549,16000.0
2011-11-23 11:30:00,25.9,25.91,25.87,25.87,10700.0,19.1549,19.1623,19.1328,19.1328,10700.0
2011-11-23 11:35:00,25.88,25.95,25.86,25.95,20400.0,19.1401,19.1919,19.1254,19.1919,20400.0
2011-11-23 11:40:00,25.94,25.94,25.9,25.91,7400.0,19.1845,19.1845,19.1549,19.1623,7400.0
2011-11-23 11:45:00,25.91,25.91,25.88,25.9,9300.0,19.1623,19.1623,19.1401,19.1549,9300.0
2011-11-23 11:50:00,25.91,25.94,25.9,25.92,5700.0,19.1623,19.1845,19.1549,19.1697,5700.0
2011-11-23 11:55:00,25.92,25.94,25.91,25.94,7300.0,19.1697,19.1845,19.1623,19.1845,7300.0
2011-11-23 12:00:00,25.94,26.0,25.94,26.0,12700.0,19.1845,19.2289,19.1845,19.2289,12700.0
2011-11-23 12:05:00,26.0,26.0,25.95,25.95,11900.0,19.2289,19.2289,19.1919,19.1919,11900.0
2011-11-23 12:10:00,25.96,25.96,25.92,25.92,13500.0,19.1993,19.1993,19.1697,19.1697,13500.0
2011-11-23 12:15:00,25.92,25.94,25.91,25.91,5100.0,19.1697,19.1845,19.1623,19.1623,5100.0
2011-11-23 12:20:00,25.93,25.93,25.91,25.91,9400.0,19.1771,19.1771,19.1623,19.1623,9400.0
2011-11-23 12:25:00,25.9,25.92,25.87,25.87,7600.0,19.1549,19.1697,19.1328,19.1328,7600.0
2011-11-23 12:30:00,25.87,25.88,25.85,25.85,5100.0,19.1328,19.1401,19.118,19.118,5100.0
2011-11-23 12:35:00,25.86,25.88,25.86,25.86,6000.0,19.1254,19.1401,19.1254,19.1254,6000.0
2011-11-23 12:40:00,25.86,25.89,25.86,25.89,8900.0,19.1254,19.1475,19.1254,19.1475,8900.0
2011-11-23 12:45:00,25.88,25.93,25.88,25.92,11000.0,19.1401,19.1771,19.1401,19.1697,11000.0
2011-11-23 12:50:00,25.92,25.98,25.92,25.97,12200.0,19.1697,19.2141,19.1697,19.2067,12200.0
2011-11-23 12:55:00,25.98,25.99,25.97,25.97,8200.0,19.2141,19.2215,19.2067,19.2067,8200.0
2011-11-23 13:00:00,25.97,25.97,25.93,25.93,9600.0,19.2067,19.2067,19.1771,19.1771,9600.0
2011-11-23 13:05:00,25.93,25.95,25.93,25.95,6900.0,19.1771,19.1919,19.1771,19.1919,6900.0
2011-11-23 13:10:00,25.95,25.95,25.9,25.9,8100.0,19.1919,19.1919,19.1549,19.1549,8100.0
2011-11-23 13:15:00,25.9,25.91,25.88,25.91,2600.0,19.1549,19.1623,19.1401,19.1623,2600.0
2011-11-23 13:20:00,25.91,25.95,25.91,25.92,18400.0,19.1623,19.1919,19.1623,19.1697,18400.0
2011-11-23 13:25:00,25.93,25.96,25.92,25.96,15500.0,19.1771,19.1993,19.1697,19.1993,15500.0
2011-11-23 13:30:00,25.95,25.98,25.94,25.94,8900.0,19.1919,19.2141,19.1845,19.1845,8900.0
2011-11-23 13:35:00,25.95,25.95,25.91,25.92,5700.0,19.1919,19.1919,19.1623,19.1697,5700.0
2011-11-23 13:40:00,25.92,25.92,25.89,25.89,10400.0,19.1697,19.1697,19.1475,19.1475,10400.0
2011-11-23 13:45:00,25.89,25.93,25.89,25.9,10200.0,19.1475,19.1771,19.1475,19.1549,10200.0
2011-11-23 13:50:00,25.91,25.92,25.88,25.88,40000.0,19.1623,19.1697,19.1401,19.1401,40000.0
2011-11-23 13:55:00,25.87,25.88,25.83,25.84,12200.0,19.1328,19.1401,19.1032,19.1106,12200.0
2011-11-23 14:00:00,25.84,25.92,25.82,25.88,34700.0,19.1106,19.1697,19.0958,19.1401,34700.0
2011-11-23 14:05:00,25.88,25.88,25.85,25.88,10300.0,19.1401,19.1401,19.118,19.1401,10300.0
2011-11-23 14:10:00,25.87,25.87,25.8,25.81,16200.0,19.1328,19.1328,19.081,19.0884,16200.0
2011-11-23 14:15:00,25.81,25.81,25.78,25.81,19200.0,19.0884,19.0884,19.0662,19.0884,19200.0
2011-11-23 14:20:00,25.8,25.83,25.8,25.82,9200.0,19.081,19.1032,19.081,19.0958,9200.0
2011-11-23 14:25:00,25.82,25.82,25.78,25.82,12600.0,19.0958,19.0958,19.0662,19.0958,12600.0
2011-11-23 14:30:00,25.82,25.85,25.82,25.85,207600.0,19.0958,19.118,19.0958,19.118,207600.0
2011-11-23 14:35:00,25.85,25.88,25.84,25.86,20500.0,19.118,19.1401,19.1106,19.1254,20500.0
2011-11-23 14:40:00,25.86,25.87,25.83,25.84,13700.0,19.1254,19.1328,19.1032,19.1106,13700.0
2011-11-23 14:45:00,25.84,25.87,25.83,25.86,9100.0,19.1106,19.1328,19.1032,19.1254,9100.0
2011-11-23 14:50:00,25.85,25.89,25.85,25.88,28700.0,19.118,19.1475,19.118,19.1401,28700.0
2011-11-23 14:55:00,25.88,25.89,25.85,25.86,13000.0,19.1401,19.1475,19.118,19.1254,13000.0
2011-11-23 15:00:00,25.85,25.93,25.83,25.89,39900.0,19.118,19.1771,19.1032,19.1475,39900.0
2011-11-23 15:05:00,25.88,25.94,25.88,25.91,16800.0,19.1401,19.1845,19.1401,19.1623,16800.0
2011-11-23 15:10:00,25.91,25.98,25.9,25.98,38000.0,19.1623,19.2141,19.1549,19.2141,38000.0
2011-11-23 15:15:00,25.99,26.01,25.97,25.99,84500.0,19.2215,19.2363,19.2067,19.2215,84500.0
2011-11-23 15:20:00,25.99,26.02,25.98,25.99,50900.0,19.2215,19.2437,19.2141,19.2215,50900.0
2011-11-23 15:25:00,25.99,26.01,25.96,25.98,52100.0,19.2215,19.2363,19.1993,19.2141,52100.0
2011-11-23 15:30:00,25.99,26.0,25.98,25.99,25200.0,19.2215,19.2289,19.2141,19.2215,25200.0
2011-11-23 15:35:00,26.0,26.02,25.98,25.99,31100.0,19.2289,19.2437,19.2141,19.2215,31100.0
2011-11-23 15:40:00,26.0,26.07,25.99,26.05,128000.0,19.2289,19.2807,19.2215,19.2659,128000.0
2011-11-23 15:45:00,26.05,26.05,25.97,25.98,74400.0,19.2659,19.2659,19.2067,19.2141,74400.0
2011-11-23 15:50:00,25.98,26.02,25.98,26.0,75500.0,19.2141,19.2437,19.2141,19.2289,75500.0
2011-11-23 15:55:00,26.0,26.0,25.86,25.88,144700.0,19.2289,19.2289,19.1254,19.1401,144700.0
2011-11-25 09:30:00,25.79,25.86,25.79,25.84,15300.0,19.0736,19.1254,19.0736,19.1106,15300.0
2011-11-25 09:35:00,25.85,25.97,25.85,25.97,19700.0,19.118,19.2067,19.118,19.2067,19700.0
2011-11-25 09:40:00,25.97,25.99,25.94,25.98,15900.0,19.2067,19.2215,19.1845,19.2141,15900.0
2011-11-25 09:45:00,25.97,25.99,25.89,25.9,6400.0,19.2067,19.2215,19.1475,19.1549,6400.0
2011-11-25 09:50:00,25.89,25.97,25.89,25.95,6700.0,19.1475,19.2067,19.1475,19.1919,6700.0
2011-11-25 09:55:00,25.95,25.99,25.91,25.91,10000.0,19.1919,19.2215,19.1623,19.1623,10000.0
2011-11-25 10:00:00,25.91,25.96,25.91,25.95,8200.0,19.1623,19.1993,19.1623,19.1919,8200.0
2011-11-25 10:05:00,25.95,25.99,25.93,25.97,6100.0,19.1919,19.2215,19.1771,19.2067,6100.0
2011-11-25 10:10:00,25.98,25.98,25.95,25.96,7000.0,19.2141,19.2141,19.1919,19.1993,7000.0
2011-11-25 10:15:00,25.96,25.97,25.91,25.94,14600.0,19.1993,19.2067,19.1623,19.1845,14600.0
2011-11-25 10:20:00,25.94,25.94,25.91,25.93,10700.0,19.1845,19.1845,19.1623,19.1771,10700.0
2011-11-25 10:25:00,25.93,25.94,25.88,25.9,13900.0,19.1771,19.1845,19.1401,19.1549,13900.0
2011-11-25 10:30:00,25.89,25.9,25.88,25.88,7900.0,19.1475,19.1549,19.1401,19.1401,7900.0
2011-11-25 10:35:00,25.88,25.91,25.87,25.89,12100.0,19.1401,19.1623,19.1328,19.1475,12100.0
2011-11-25 10:40:00,25.88,25.91,25.88,25.89,11000.0,19.1401,19.1623,19.1401,19.1475,11000.0
2011-11-25 10:45:00,25.89,25.9,25.86,25.89,12200.0,19.1475,19.1549,19.1254,19.1475,12200.0
2011-11-25 10:50:00,25.89,25.92,25.88,25.91,21700.0,19.1475,19.1697,19.1401,19.1623,21700.0
2011-11-25 10:55:00,25.91,25.95,25.91,25.94,25400.0,19.1623,19.1919,19.1623,19.1845,25400.0
2011-11-25 11:00:00,25.94,26.03,25.94,26.03,31600.0,19.1845,19.2511,19.1845,19.2511,31600.0
2011-11-25 11:05:00,26.04,26.08,26.04,26.07,15200.0,19.2585,19.2881,19.2585,19.2807,15200.0
2011-11-25 11:10:00,26.07,26.12,26.07,26.08,9400.0,19.2807,19.3176,19.2807,19.2881,9400.0
2011-11-25 11:15:00,26.09,26.12,26.05,26.1,15100.0,19.2955,19.3176,19.2659,19.3029,15100.0
2011-11-25 11:20:00,26.1,26.12,26.09,26.12,7200.0,19.3029,19.3176,19.2955,19.3176,7200.0
2011-11-25 11:25:00,26.12,26.12,26.06,26.06,7400.0,19.3176,19.3176,19.2733,19.2733,7400.0
2011-11-25 11:30:00,26.06,26.09,26.05,26.06,15300.0,19.2733,19.2955,19.2659,19.2733,15300.0
2011-11-25 11:35:00,26.06,26.06,26.01,26.03,17600.0,19.2733,19.2733,19.2363,19.2511,17600.0
2011-11-25 11:40:00,26.02,26.04,25.98,25.98,17700.0,19.2437,19.2585,19.2141,19.2141,17700.0
2011-11-25 11:45:00,25.98,25.99,25.93,25.95,17000.0,19.2141,19.2215,19.1771,19.1919,17000.0
2011-11-25 11:50:00,25.96,25.97,25.9,25.91,29500.0,19.1993,19.2067,19.1549,19.1623,29500.0
2011-11-25 11:55:00,25.91,25.92,25.91,25.91,6700.0,19.1623,19.1697,19.1623,19.1623,6700.0
2011-11-25 12:00:00,25.91,25.93,25.91,25.92,12600.0,19.1623,19.1771,19.1623,19.1697,12600.0
2011-11-25 12:05:00,25.92,25.93,25.89,25.89,17600.0,19.1697,19.1771,19.1475,19.1475,17600.0
2011-11-25 12:10:00,25.89,25.9,25.87,25.9,8600.0,19.1475,19.1549,19.1328,19.1549,8600.0
2011-11-25 12:15:00,25.89,25.9,25.85,25.86,57500.0,19.1475,19.1549,19.118,19.1254,57500.0
2011-11-25 12:20:00,25.86,25.87,25.86,25.87,10300.0,19.1254,19.1328,19.1254,19.1328,10300.0
2011-11-25 12:25:00,25.86,25.88,25.86,25.87,12500.0,19.1254,19.1401,19.1254,19.1328,12500.0
2011-11-25 12:30:00,25.87,25.88,25.84,25.87,15200.0,19.1328,19.1401,19.1106,19.1328,15200.0
2011-11-25 12:35:00,25.87,25.87,25.82,25.83,22500.0,19.1328,19.1328,19.0958,19.1032,22500.0
2011-11-25 12:40:00,25.82,25.86,25.8,25.83,36000.0,19.0958,19.1254,19.081,19.1032,36000.0
2011-11-25 12:45:00,25.83,25.85,25.8,25.85,21000.0,19.1032,19.118,19.081,19.118,21000.0
2011-11-25 12:50:00,25.85,25.87,25.83,25.83,25800.0,19.118,19.1328,19.1032,19.1032,25800.0
2011-11-25 12:55:00,25.83,25.84,25.79,25.81,44500.0,19.1032,19.1106,19.0736,19.0884,44500.0
2011-11-28 09:30:00,26.32,26.36,26.27,26.32,30800.0,19.4656,19.4951,19.4286,19.4656,30800.0
2011-11-28 09:35:00,26.31,26.31,26.17,26.3,35800.0,19.4582,19.4582,19.3546,19.4508,35800.0
2011-11-28 09:40:00,26.3,26.42,26.29,26.42,35200.0,19.4508,19.5395,19.4434,19.5395,35200.0
2011-11-28 09:45:00,26.43,26.48,26.42,26.47,28400.0,19.5469,19.5839,19.5395,19.5765,28400.0
2011-11-28 09:50:00,26.46,26.53,26.46,26.53,39900.0,19.5691,19.6209,19.5691,19.6209,39900.0
2011-11-28 09:55:00,26.52,26.54,26.47,26.5,28100.0,19.6135,19.6283,19.5765,19.5987,28100.0
2011-11-28 10:00:00,26.47,26.56,26.47,26.54,55600.0,19.5765,19.6431,19.5765,19.6283,55600.0
2011-11-28 10:05:00,26.54,26.6,26.52,26.54,69000.0,19.6283,19.6726,19.6135,19.6283,69000.0
2011-11-28 10:10:00,26.54,26.57,26.51,26.53,32100.0,19.6283,19.6505,19.6061,19.6209,32100.0
2011-11-28 10:15:00,26.53,26.59,26.52,26.59,8700.0,19.6209,19.6652,19.6135,19.6652,8700.0
2011-11-28 10:20:00,26.58,26.58,26.56,26.57,8000.0,19.6578,19.6578,19.6431,19.6505,8000.0
2011-11-28 10:25:00,26.57,26.59,26.56,26.59,14300.0,19.6505,19.6652,19.6431,19.6652,14300.0
2011-11-28 10:30:00,26.58,26.63,26.58,26.59,44800.0,19.6578,19.6948,19.6578,19.6652,44800.0
2011-11-28 10:35:00,26.6,26.64,26.58,26.59,11400.0,19.6726,19.7022,19.6578,19.6652,11400.0
2011-11-28 10:40:00,26.58,26.62,26.58,26.6,8900.0,19.6578,19.6874,19.6578,19.6726,8900.0
2011-11-28 10:45:00,26.59,26.59,26.58,26.58,4200.0,19.6652,19.6652,19.6578,19.6578,4200.0
2011-11-28 10:50:00,26.57,26.59,26.55,26.59,11300.0,19.6505,19.6652,19.6357,19.6652,11300.0
2011-11-28 10:55:00,26.58,26.59,26.55,26.55,11100.0,19.6578,19.6652,19.6357,19.6357,11100.0
2011-11-28 11:00:00,26.55,26.61,26.55,26.58,34300.0,19.6357,19.68,19.6357,19.6578,34300.0
2011-11-28 11:05:00,26.59,26.63,26.58,26.63,20400.0,19.6652,19.6948,19.6578,19.6948,20400.0
2011-11-28 11:10:00,26.63,26.65,26.6,26.65,59100.0,19.6948,19.7096,19.6726,19.7096,59100.0
2011-11-28 11:15:00,26.64,26.65,26.63,26.64,14400.0,19.7022,19.7096,19.6948,19.7022,14400.0
2011-11-28 11:20:00,26.64,26.65,26.63,26.64,10000.0,19.7022,19.7096,19.6948,19.7022,10000.0
2011-11-28 11:25:00,26.64,26.68,26.64,26.68,19900.0,19.7022,19.7318,19.7022,19.7318,19900.0
2011-11-28 11:30:00,26.67,26.7,26.65,26.67,16700.0,19.7244,19.7466,19.7096,19.7244,16700.0
2011-11-28 11:35:00,26.67,26.67,26.64,26.65,7700.0,19.7244,19.7244,19.7022,19.7096,7700.0
2011-11-28 11:40:00,26.65,26.66,26.63,26.64,16100.0,19.7096,19.717,19.6948,19.7022,16100.0
2011-11-28 11:45:00,26.64,26.64,26.6,26.61,6100.0,19.7022,19.7022,19.6726,19.68,6100.0
2011-11-28 11:50:00,26.6,26.6,26.57,26.59,8600.0,19.6726,19.6726,19.6505,19.6652,8600.0
2011-11-28 11:55:00,26.58,26.59,26.58,26.59,11700.0,19.6578,19.6652,19.6578,19.6652,11700.0
2011-11-28 12:00:00,26.59,26.59,26.58,26.58,7500.0,19.6652,19.6652,19.6578,19.6578,7500.0
2011-11-28 12:05:00,26.57,26.6,26.57,26.59,19800.0,19.6505,19.6726,19.6505,19.6652,19800.0
2011-11-28 12:10:00,26.59,26.62,26.59,26.6,21500.0,19.6652,19.6874,19.6652,19.6726,21500.0
2011-11-28 12:15:00,26.6,26.62,26.6,26.61,6900.0,19.6726,19.6874,19.6726,19.68,6900.0
2011-11-28 12:20:00,26.6,26.61,26.6,26.6,9500.0,19.6726,19.68,19.6726,19.6726,9500.0
2011-11-28 12:25:00,26.6,26.61,26.59,26.6,6200.0,19.6726,19.68,19.6652,19.6726,6200.0
2011-11-28 12:30:00,26.59,26.61,26.58,26.61,26800.0,19.6652,19.68,19.6578,19.68,26800.0
2011-11-28 12:35:00,26.6,26.64,26.6,26.64,19000.0,19.6726,19.7022,19.6726,19.7022,19000.0
2011-11-28 12:40:00,26.63,26.64,26.6,26.6,9200.0,19.6948,19.7022,19.6726,19.6726,9200.0
2011-11-28 12:45:00,26.6,26.61,26.59,26.6,4900.0,19.6726,19.68,19.6652,19.6726,4900.0
2011-11-28 12:50:00,26.6,26.62,26.59,26.61,12700.0,19.6726,19.6874,19.6652,19.68,12700.0
2011-11-28 12:55:00,26.61,26.61,26.59,26.61,7700.0,19.68,19.68,19.6652,19.68,7700.0
2011-11-28 13:00:00,26.6,26.61,26.59,26.6,15800.0,19.6726,19.68,19.6652,19.6726,15800.0
2011-11-28 13:05:00,26.6,26.61,26.6,26.6,3500.0,19.6726,19.68,19.6726,19.6726,3500.0
2011-11-28 13:10:00,26.61,26.61,26.6,26.61,6000.0,19.68,19.68,19.6726,19.68,6000.0
2011-11-28 13:15:00,26.61,26.65,26.6,26.64,24000.0,19.68,19.7096,19.6726,19.7022,24000.0
2011-11-28 13:20:00,26.63,26.71,26.63,26.68,31700.0,19.6948,19.754,19.6948,19.7318,31700.0
2011-11-28 13:25:00,26.69,26.69,26.67,26.68,2500.0,19.7392,19.7392,19.7244,19.7318,2500.0
2011-11-28 13:30:00,26.68,26.69,26.65,26.66,19500.0,19.7318,19.7392,19.7096,19.717,19500.0
2011-11-28 13:35:00,26.64,26.68,26.64,26.66,7900.0,19.7022,19.7318,19.7022,19.717,7900.0
2011-11-28 13:40:00,26.67,26.67,26.66,26.66,4200.0,19.7244,19.7244,19.717,19.717,4200.0
2011-11-28 13:45:00,26.66,26.66,26.65,26.65,2100.0,19.717,19.717,19.7096,19.7096,2100.0
2011-11-28 13:50:00,26.66,26.66,26.62,26.64,17100.0,19.717,19.717,19.6874,19.7022,17100.0
2011-11-28 13:55:00,26.64,26.64,26.59,26.61,14400.0,19.7022,19.7022,19.6652,19.68,14400.0
2011-11-28 14:00:00,26.61,26.64,26.61,26.63,34500.0,19.68,19.7022,19.68,19.6948,34500.0
2011-11-28 14:05:00,26.62,26.64,26.62,26.63,24800.0,19.6874,19.7022,19.6874,19.6948,24800.0
2011-11-28 14:10:00,26.63,26.64,26.62,26.63,17400.0,19.6948,19.7022,19.6874,19.6948,17400.0
2011-11-28 14:15:00,26.63,26.64,26.62,26.63,4400.0,19.6948,19.7022,19.6874,19.6948,4400.0
2011-11-28 14:20:00,26.63,26.66,26.61,26.62,16900.0,19.6948,19.717,19.68,19.6874,16900.0
2011-11-28 14:25:00,26.61,26.62,26.58,26.59,12900.0,19.68,19.6874,19.6578,19.6652,12900.0
2011-11-28 14:30:00,26.59,26.61,26.59,26.6,10100.0,19.6652,19.68,19.6652,19.6726,10100.0
2011-11-28 14:35:00,26.6,26.62,26.59,26.59,16600.0,19.6726,19.6874,19.6652,19.6652,16600.0
2011-11-28 14:40:00,26.6,26.6,26.59,26.59,4200.0,19.6726,19.6726,19.6652,19.6652,4200.0
2011-11-28 14:45:00,26.59,26.61,26.58,26.6,48400.0,19.6652,19.68,19.6578,19.6726,48400.0
2011-11-28 14:50:00,26.59,26.59,26.56,26.59,15000.0,19.6652,19.6652,19.6431,19.6652,15000.0
2011-11-28 14:55:00,26.59,26.59,26.55,26.58,33400.0,19.6652,19.6652,19.6357,19.6578,33400.0
2011-11-28 15:00:00,26.57,26.59,26.56,26.58,14000.0,19.6505,19.6652,19.6431,19.6578,14000.0
2011-11-28 15:05:00,26.57,26.57,26.48,26.51,39700.0,19.6505,19.6505,19.5839,19.6061,39700.0
2011-11-28 15:10:00,26.52,26.54,26.5,26.51,27700.0,19.6135,19.6283,19.5987,19.6061,27700.0
2011-11-28 15:15:00,26.5,26.52,26.46,26.51,33500.0,19.5987,19.6135,19.5691,19.6061,33500.0
2011-11-28 15:20:00,26.52,26.55,26.49,26.53,27000.0,19.6135,19.6357,19.5913,19.6209,27000.0
2011-11-28 15:25:00,26.53,26.54,26.5,26.51,25300.0,19.6209,19.6283,19.5987,19.6061,25300.0
2011-11-28 15:30:00,26.5,26.57,26.5,26.54,76100.0,19.5987,19.6505,19.5987,19.6283,76100.0
2011-11-28 15:35:00,26.54,26.57,26.54,26.54,64900.0,19.6283,19.6505,19.6283,19.6283,64900.0
2011-11-28 15:40:00,26.54,26.55,26.52,26.55,65500.0,19.6283,19.6357,19.6135,19.6357,65500.0
2011-11-28 15:45:00,26.54,26.54,26.48,26.49,97900.0,19.6283,19.6283,19.5839,19.5913,97900.0
2011-11-28 15:50:00,26.49,26.53,26.48,26.52,79500.0,19.5913,19.6209,19.5839,19.6135,79500.0
2011-11-28 15:55:00,26.52,26.62,26.51,26.62,237000.0,19.6135,19.6874,19.6061,19.6874,237000.0
2011-11-29 09:30:00,26.71,26.72,26.65,26.7,47700.0,19.754,19.7614,19.7096,19.7466,47700.0
2011-11-29 09:35:00,26.7,26.73,26.66,26.68,29000.0,19.7466,19.7688,19.717,19.7318,29000.0
2011-11-29 09:40:00,26.69,26.75,26.69,26.74,15300.0,19.7392,19.7836,19.7392,19.7762,15300.0
2011-11-29 09:45:00,26.74,26.74,26.68,26.7,18100.0,19.7762,19.7762,19.7318,19.7466,18100.0
2011-11-29 09:50:00,26.7,26.72,26.7,26.71,15300.0,19.7466,19.7614,19.7466,19.754,15300.0
2011-11-29 09:55:00,26.71,26.72,26.65,26.67,29300.0,19.754,19.7614,19.7096,19.7244,29300.0
2011-11-29 10:00:00,26.68,26.79,26.66,26.66,51300.0,19.7318,19.8132,19.717,19.717,51300.0
2011-11-29 10:05:00,26.65,26.74,26.64,26.74,28200.0,19.7096,19.7762,19.7022,19.7762,28200.0
2011-11-29 10:10:00,26.73,26.77,26.73,26.76,37000.0,19.7688,19.7984,19.7688,19.791,37000.0
2011-11-29 10:15:00,26.76,26.81,26.74,26.8,36800.0,19.791,19.8279,19.7762,19.8206,36800.0
2011-11-29 10:20:00,26.8,26.85,26.8,26.85,26600.0,19.8206,19.8575,19.8206,19.8575,26600.0
2011-11-29 10:25:00,26.84,26.87,26.79,26.79,28200.0,19.8501,19.8723,19.8132,19.8132,28200.0
2011-11-29 10:30:00,26.79,26.8,26.75,26.77,28100.0,19.8132,19.8206,19.7836,19.7984,28100.0
2011-11-29 10:35:00,26.78,26.78,26.71,26.71,47200.0,19.8058,19.8058,19.754,19.754,47200.0
2011-11-29 10:40:00,26.72,26.73,26.69,26.7,60100.0,19.7614,19.7688,19.7392,19.7466,60100.0
2011-11-29 10:45:00,26.71,26.72,26.66,26.67,42300.0,19.754,19.7614,19.717,19.7244,42300.0
2011-11-29 10:50:00,26.68,26.73,26.66,26.71,147500.0,19.7318,19.7688,19.717,19.754,147500.0
2011-11-29 10:55:00,26.71,26.71,26.69,26.7,25100.0,19.754,19.754,19.7392,19.7466,25100.0
2011-11-29 11:00:00,26.7,26.72,26.68,26.68,88900.0,19.7466,19.7614,19.7318,19.7318,88900.0
2011-11-29 11:05:00,26.69,26.69,26.57,26.6,51700.0,19.7392,19.7392,19.6505,19.6726,51700.0
2011-11-29 11:10:00,26.61,26.65,26.6,26.62,27600.0,19.68,19.7096,19.6726,19.6874,27600.0
2011-11-29 11:15:00,26.62,26.69,26.62,26.69,25200.0,19.6874,19.7392,19.6874,19.7392,25200.0
2011-11-29 11:20:00,26.68,26.7,26.64,26.66,423400.0,19.7318,19.7466,19.7022,19.717,423400.0
2011-11-29 11:25:00,26.66,26.71,26.66,26.71,21400.0,19.717,19.754,19.717,19.754,21400.0
2011-11-29 11:30:00,26.7,26.73,26.7,26.72,35600.0,19.7466,19.7688,19.7466,19.7614,35600.0
2011-11-29 11:35:00,26.72,26.72,26.69,26.69,26100.0,19.7614,19.7614,19.7392,19.7392,26100.0
2011-11-29 11:40:00,26.69,26.71,26.67,26.67,20000.0,19.7392,19.754,19.7244,19.7244,20000.0
2011-11-29 11:45:00,26.68,26.69,26.66,26.68,14100.0,19.7318,19.7392,19.717,19.7318,14100.0
2011-11-29 11:50:00,26.69,26.71,26.63,26.64,18700.0,19.7392,19.754,19.6948,19.7022,18700.0
2011-11-29 11:55:00,26.64,26.66,26.63,26.64,19900.0,19.7022,19.717,19.6948,19.7022,19900.0
2011-11-29 12:00:00,26.65,26.68,26.64,26.65,37900.0,19.7096,19.7318,19.7022,19.7096,37900.0
2011-11-29 12:05:00,26.66,26.7,26.66,26.67,42400.0,19.717,19.7466,19.717,19.7244,42400.0
2011-11-29 12:10:00,26.67,26.68,26.65,26.66,15200.0,19.7244,19.7318,19.7096,19.717,15200.0
2011-11-29 12:15:00,26.66,26.67,26.63,26.65,10700.0,19.717,19.7244,19.6948,19.7096,10700.0
2011-11-29 12:20:00,26.65,26.66,26.64,26.66,13000.0,19.7096,19.717,19.7022,19.717,13000.0
2011-11-29 12:25:00,26.66,26.68,26.66,26.68,8800.0,19.717,19.7318,19.717,19.7318,8800.0
2011-11-29 12:30:00,26.68,26.68,26.66,26.66,14700.0,19.7318,19.7318,19.717,19.717,14700.0
2011-11-29 12:35:00,26.67,26.67,26.65,26.65,13800.0,19.7244,19.7244,19.7096,19.7096,13800.0
2011-11-29 12:40:00,26.66,26.66,26.62,26.63,20600.0,19.717,19.717,19.6874,19.6948,20600.0
2011-11-29 12:45:00,26.63,26.66,26.61,26.66,17500.0,19.6948,19.717,19.68,19.717,17500.0
2011-11-29 12:50:00,26.65,26.67,26.65,26.67,13400.0,19.7096,19.7244,19.7096,19.7244,13400.0
2011-11-29 12:55:00,26.67,26.7,26.65,26.69,19200.0,19.7244,19.7466,19.7096,19.7392,19200.0
2011-11-29 13:00:00,26.67,26.7,26.64,26.64,43800.0,19.7244,19.7466,19.7022,19.7022,43800.0
2011-11-29 13:05:00,26.64,26.65,26.6,26.62,13200.0,19.7022,19.7096,19.6726,19.6874,13200.0
2011-11-29 13:10:00,26.62,26.64,26.62,26.62,5600.0,19.6874,19.7022,19.6874,19.6874,5600.0
2011-11-29 13:15:00,26.63,26.63,26.61,26.61,11800.0,19.6948,19.6948,19.68,19.68,11800.0
2011-11-29 13:20:00,26.62,26.69,26.62,26.68,10000.0,19.6874,19.7392,19.6874,19.7318,10000.0
2011-11-29 13:25:00,26.68,26.69,26.68,26.68,15000.0,19.7318,19.7392,19.7318,19.7318,15000.0
2011-11-29 13:30:00,26.67,26.67,26.6,26.6,11200.0,19.7244,19.7244,19.6726,19.6726,11200.0
2011-11-29 13:35:00,26.61,26.67,26.59,26.67,15200.0,19.68,19.7244,19.6652,19.7244,15200.0
2011-11-29 13:40:00,26.66,26.66,26.65,26.65,13600.0,19.717,19.717,19.7096,19.7096,13600.0
2011-11-29 13:45:00,26.66,26.66,26.64,26.65,30200.0,19.717,19.717,19.7022,19.7096,30200.0
2011-11-29 13:50:00,26.66,26.68,26.64,26.66,57900.0,19.717,19.7318,19.7022,19.717,57900.0
2011-11-29 13:55:00,26.66,26.67,26.64,26.67,22100.0,19.717,19.7244,19.7022,19.7244,22100.0
2011-11-29 14:00:00,26.66,26.7,26.66,26.69,40200.0,19.717,19.7466,19.717,19.7392,40200.0
2011-11-29 14:05:00,26.69,26.71,26.66,26.66,73800.0,19.7392,19.754,19.717,19.717,73800.0
2011-11-29 14:10:00,26.65,26.67,26.63,26.64,22600.0,19.7096,19.7244,19.6948,19.7022,22600.0
2011-11-29 14:15:00,26.64,26.66,26.63,26.65,76200.0,19.7022,19.717,19.6948,19.7096,76200.0
2011-11-29 14:20:00,26.66,26.71,26.66,26.7,16600.0,19.717,19.754,19.717,19.7466,16600.0
2011-11-29 14:25:00,26.7,26.71,26.68,26.68,20800.0,19.7466,19.754,19.7318,19.7318,20800.0
2011-11-29 14:30:00,26.69,26.71,26.68,26.71,9700.0,19.7392,19.754,19.7318,19.754,9700.0
2011-11-29 14:35:00,26.71,26.73,26.7,26.71,16000.0,19.754,19.7688,19.7466,19.754,16000.0
2011-11-29 14:40:00,26.72,26.72,26.71,26.71,13900.0,19.7614,19.7614,19.754,19.754,13900.0
2011-11-29 14:45:00,26.72,26.73,26.72,26.73,33000.0,19.7614,19.7688,19.7614,19.7688,33000.0
2011-11-29 14:50:00,26.73,26.73,26.7,26.72,15800.0,19.7688,19.7688,19.7466,19.7614,15800.0
2011-11-29 14:55:00,26.72,26.77,26.72,26.76,24600.0,19.7614,19.7984,19.7614,19.791,24600.0
2011-11-29 15:00:00,26.76,26.77,26.75,26.76,20200.0,19.791,19.7984,19.7836,19.791,20200.0
2011-11-29 15:05:00,26.77,26.79,26.76,26.79,28500.0,19.7984,19.8132,19.791,19.8132,28500.0
2011-11-29 15:10:00,26.79,26.85,26.78,26.84,38300.0,19.8132,19.8575,19.8058,19.8501,38300.0
2011-11-29 15:15:00,26.84,26.87,26.83,26.84,48000.0,19.8501,19.8723,19.8427,19.8501,48000.0
2011-11-29 15:20:00,26.83,26.85,26.83,26.85,18400.0,19.8427,19.8575,19.8427,19.8575,18400.0
2011-11-29 15:25:00,26.85,26.86,26.84,26.84,31800.0,19.8575,19.8649,19.8501,19.8501,31800.0
2011-11-29 15:30:00,26.84,26.87,26.84,26.86,34500.0,19.8501,19.8723,19.8501,19.8649,34500.0
2011-11-29 15:35:00,26.86,26.88,26.81,26.82,48800.0,19.8649,19.8797,19.8279,19.8353,48800.0
2011-11-29 15:40:00,26.82,26.84,26.81,26.84,57900.0,19.8353,19.8501,19.8279,19.8501,57900.0
2011-11-29 15:45:00,26.83,26.86,26.83,26.84,66600.0,19.8427,19.8649,19.8427,19.8501,66600.0
2011-11-29 15:50:00,26.83,26.84,26.78,26.82,124700.0,19.8427,19.8501,19.8058,19.8353,124700.0
2011-11-29 15:55:00,26.81,26.82,26.78,26.8,174500.0,19.8279,19.8353,19.8058,19.8206,174500.0
2011-11-30 09:30:00,27.34,27.4,27.29,27.35,54400.0,20.2199,20.2643,20.1829,20.2273,54400.0
2011-11-30 09:35:00,27.35,27.46,27.34,27.45,27900.0,20.2273,20.3087,20.2199,20.3013,27900.0
2011-11-30 09:40:00,27.45,27.55,27.42,27.54,70300.0,20.3013,20.3752,20.2791,20.3678,70300.0
2011-11-30 09:45:00,27.55,27.56,27.47,27.5,40700.0,20.3752,20.3826,20.3161,20.3383,40700.0
2011-11-30 09:50:00,27.5,27.54,27.47,27.51,46700.0,20.3383,20.3678,20.3161,20.3457,46700.0
2011-11-30 09:55:00,27.51,27.56,27.5,27.55,19600.0,20.3457,20.3826,20.3383,20.3752,19600.0
2011-11-30 10:00:00,27.55,27.62,27.55,27.56,32100.0,20.3752,20.427,20.3752,20.3826,32100.0
2011-11-30 10:05:00,27.56,27.58,27.5,27.51,31000.0,20.3826,20.3974,20.3383,20.3457,31000.0
2011-11-30 10:10:00,27.51,27.54,27.5,27.5,28900.0,20.3457,20.3678,20.3383,20.3383,28900.0
2011-11-30 10:15:00,27.5,27.51,27.49,27.51,32900.0,20.3383,20.3457,20.3309,20.3457,32900.0
2011-11-30 10:20:00,27.52,27.54,27.49,27.54,33300.0,20.353,20.3678,20.3309,20.3678,33300.0
2011-11-30 10:25:00,27.53,27.53,27.49,27.49,37500.0,20.3604,20.3604,20.3309,20.3309,37500.0
2011-11-30 10:30:00,27.49,27.5,27.47,27.49,32900.0,20.3309,20.3383,20.3161,20.3309,32900.0
2011-11-30 10:35:00,27.49,27.55,27.48,27.54,33600.0,20.3309,20.3752,20.3235,20.3678,33600.0
2011-11-30 10:40:00,27.55,27.58,27.53,27.55,23000.0,20.3752,20.3974,20.3604,20.3752,23000.0
2011-11-30 10:45:00,27.55,27.57,27.54,27.56,17500.0,20.3752,20.39,20.3678,20.3826,17500.0
2011-11-30 10:50:00,27.57,27.58,27.54,27.55,14200.0,20.39,20.3974,20.3678,20.3752,14200.0
2011-11-30 10:55:00,27.56,27.62,27.55,27.62,17800.0,20.3826,20.427,20.3752,20.427,17800.0
2011-11-30 11:00:00,27.61,27.62,27.54,27.58,53900.0,20.4196,20.427,20.3678,20.3974,53900.0
2011-11-30 11:05:00,27.58,27.63,27.58,27.59,20700.0,20.3974,20.4344,20.3974,20.4048,20700.0
2011-11-30 11:10:00,27.59,27.6,27.55,27.55,18600.0,20.4048,20.4122,20.3752,20.3752,18600.0
2011-11-30 11:15:00,27.55,27.58,27.55,27.58,46000.0,20.3752,20.3974,20.3752,20.3974,46000.0
2011-11-30 11:20:00,27.58,27.59,27.57,27.58,14400.0,20.3974,20.4048,20.39,20.3974,14400.0
2011-11-30 11:25:00,27.58,27.61,27.58,27.6,14200.0,20.3974,20.4196,20.3974,20.4122,14200.0
2011-11-30 11:30:00,27.6,27.6,27.58,27.59,12800.0,20.4122,20.4122,20.3974,20.4048,12800.0
2011-11-30 11:35:00,27.59,27.63,27.59,27.63,14100.0,20.4048,20.4344,20.4048,20.4344,14100.0
2011-11-30 11:40:00,27.62,27.63,27.58,27.59,19300.0,20.427,20.4344,20.3974,20.4048,19300.0
2011-11-30 11:45:00,27.59,27.64,27.59,27.63,18800.0,20.4048,20.4418,20.4048,20.4344,18800.0
2011-11-30 11:50:00,27.62,27.63,27.56,27.56,21400.0,20.427,20.4344,20.3826,20.3826,21400.0
2011-11-30 11:55:00,27.56,27.57,27.54,27.55,11900.0,20.3826,20.39,20.3678,20.3752,11900.0
2011-11-30 12:00:00,27.55,27.56,27.52,27.53,15800.0,20.3752,20.3826,20.353,20.3604,15800.0
2011-11-30 12:05:00,27.52,27.53,27.5,27.5,24600.0,20.353,20.3604,20.3383,20.3383,24600.0
2011-11-30 12:10:00,27.5,27.51,27.47,27.47,7800.0,20.3383,20.3457,20.3161,20.3161,7800.0
2011-11-30 12:15:00,27.47,27.49,27.47,27.48,19000.0,20.3161,20.3309,20.3161,20.3235,19000.0
2011-11-30 12:20:00,27.48,27.48,27.44,27.47,29000.0,20.3235,20.3235,20.2939,20.3161,29000.0
2011-11-30 12:25:00,27.48,27.48,27.46,27.48,11700.0,20.3235,20.3235,20.3087,20.3235,11700.0
2011-11-30 12:30:00,27.47,27.48,27.45,27.46,12900.0,20.3161,20.3235,20.3013,20.3087,12900.0
2011-11-30 12:35:00,27.45,27.45,27.42,27.44,8500.0,20.3013,20.3013,20.2791,20.2939,8500.0
2011-11-30 12:40:00,27.43,27.44,27.39,27.39,24100.0,20.2865,20.2939,20.2569,20.2569,24100.0
2011-11-30 12:45:00,27.39,27.4,27.38,27.39,12200.0,20.2569,20.2643,20.2495,20.2569,12200.0
2011-11-30 12:50:00,27.38,27.39,27.37,27.38,10500.0,20.2495,20.2569,20.2421,20.2495,10500.0
2011-11-30 12:55:00,27.38,27.39,27.37,27.37,23200.0,20.2495,20.2569,20.2421,20.2421,23200.0
2011-11-30 13:00:00,27.37,27.41,27.37,27.39,14200.0,20.2421,20.2717,20.2421,20.2569,14200.0
2011-11-30 13:05:00,27.38,27.41,27.38,27.41,15400.0,20.2495,20.2717,20.2495,20.2717,15400.0
2011-11-30 13:10:00,27.4,27.41,27.39,27.4,12800.0,20.2643,20.2717,20.2569,20.2643,12800.0
2011-11-30 13:15:00,27.39,27.39,27.35,27.35,10400.0,20.2569,20.2569,20.2273,20.2273,10400.0
2011-11-30 13:20:00,27.35,27.36,27.35,27.35,9600.0,20.2273,20.2347,20.2273,20.2273,9600.0
2011-11-30 13:25:00,27.35,27.35,27.3,27.3,19000.0,20.2273,20.2273,20.1903,20.1903,19000.0
2011-11-30 13:30:00,27.3,27.3,27.27,27.27,77900.0,20.1903,20.1903,20.1682,20.1682,77900.0
2011-11-30 13:35:00,27.27,27.28,27.25,27.25,25700.0,20.1682,20.1755,20.1534,20.1534,25700.0
2011-11-30 13:40:00,27.25,27.26,27.22,27.22,14800.0,20.1534,20.1608,20.1312,20.1312,14800.0
2011-11-30 13:45:00,27.22,27.24,27.21,27.21,25900.0,20.1312,20.146,20.1238,20.1238,25900.0
2011-11-30 13:50:00,27.2,27.21,27.15,27.17,34400.0,20.1164,20.1238,20.0794,20.0942,34400.0
2011-11-30 13:55:00,27.17,27.23,27.16,27.22,22100.0,20.0942,20.1386,20.0868,20.1312,22100.0
2011-11-30 14:00:00,27.22,27.25,27.21,27.24,14700.0,20.1312,20.1534,20.1238,20.146,14700.0
2011-11-30 14:05:00,27.23,27.25,27.21,27.22,15100.0,20.1386,20.1534,20.1238,20.1312,15100.0
2011-11-30 14:10:00,27.21,27.23,27.21,27.22,22600.0,20.1238,20.1386,20.1238,20.1312,22600.0
2011-11-30 14:15:00,27.23,27.24,27.21,27.21,12700.0,20.1386,20.146,20.1238,20.1238,12700.0
2011-11-30 14:20:00,27.21,27.23,27.21,27.22,15300.0,20.1238,20.1386,20.1238,20.1312,15300.0
2011-11-30 14:25:00,27.22,27.26,27.22,27.25,21300.0,20.1312,20.1608,20.1312,20.1534,21300.0
2011-11-30 14:30:00,27.25,27.27,27.25,27.27,8700.0,20.1534,20.1682,20.1534,20.1682,8700.0
2011-11-30 14:35:00,27.26,27.28,27.26,27.26,19900.0,20.1608,20.1755,20.1608,20.1608,19900.0
2011-11-30 14:40:00,27.26,27.27,27.26,27.26,6600.0,20.1608,20.1682,20.1608,20.1608,6600.0
2011-11-30 14:45:00,27.27,27.27,27.25,27.25,27200.0,20.1682,20.1682,20.1534,20.1534,27200.0
2011-11-30 14:50:00,27.26,27.26,27.24,27.24,22600.0,20.1608,20.1608,20.146,20.146,22600.0
2011-11-30 14:55:00,27.24,27.25,27.2,27.21,28900.0,20.146,20.1534,20.1164,20.1238,28900.0
2011-11-30 15:00:00,27.21,27.22,27.2,27.21,27200.0,20.1238,20.1312,20.1164,20.1238,27200.0
2011-11-30 15:05:00,27.21,27.23,27.21,27.22,21400.0,20.1238,20.1386,20.1238,20.1312,21400.0
2011-11-30 15:10:00,27.23,27.28,27.23,27.25,28700.0,20.1386,20.1755,20.1386,20.1534,28700.0
2011-11-30 15:15:00,27.25,27.26,27.23,27.23,26600.0,20.1534,20.1608,20.1386,20.1386,26600.0
2011-11-30 15:20:00,27.23,27.27,27.21,27.21,36000.0,20.1386,20.1682,20.1238,20.1238,36000.0
2011-11-30 15:25:00,27.21,27.23,27.2,27.23,37500.0,20.1238,20.1386,20.1164,20.1386,37500.0
2011-11-30 15:30:00,27.22,27.26,27.22,27.24,34200.0,20.1312,20.1608,20.1312,20.146,34200.0
2011-11-30 15:35:00,27.24,27.25,27.24,27.24,20100.0,20.146,20.1534,20.146,20.146,20100.0
2011-11-30 15:40:00,27.24,27.32,27.24,27.31,74600.0,20.146,20.2051,20.146,20.1977,74600.0
2011-11-30 15:45:00,27.32,27.37,27.31,27.37,60300.0,20.2051,20.2421,20.1977,20.2421,60300.0
2011-11-30 15:50:00,27.37,27.44,27.36,27.44,107500.0,20.2421,20.2939,20.2347,20.2939,107500.0
2011-11-30 15:55:00,27.44,27.48,27.42,27.43,240300.0,20.2939,20.3235,20.2791,20.2865,240300.0
2011-12-01 09:30:00,27.45,27.48,27.3,27.43,36300.0,20.3013,20.3235,20.1903,20.2865,36300.0
2011-12-01 09:35:00,27.43,27.45,27.32,27.32,38400.0,20.2865,20.3013,20.2051,20.2051,38400.0
2011-12-01 09:40:00,27.32,27.35,27.29,27.29,45000.0,20.2051,20.2273,20.1829,20.1829,45000.0
2011-12-01 09:45:00,27.3,27.42,27.3,27.4,41200.0,20.1903,20.2791,20.1903,20.2643,41200.0
2011-12-01 09:50:00,27.4,27.49,27.39,27.48,22800.0,20.2643,20.3309,20.2569,20.3235,22800.0
2011-12-01 09:55:00,27.49,27.52,27.44,27.48,40900.0,20.3309,20.353,20.2939,20.3235,40900.0
2011-12-01 10:00:00,27.47,27.51,27.41,27.47,77500.0,20.3161,20.3457,20.2717,20.3161,77500.0
2011-12-01 10:05:00,27.46,27.48,27.41,27.46,26500.0,20.3087,20.3235,20.2717,20.3087,26500.0
2011-12-01 10:10:00,27.47,27.49,27.41,27.42,16500.0,20.3161,20.3309,20.2717,20.2791,16500.0
2011-12-01 10:15:00,27.43,27.45,27.4,27.42,30400.0,20.2865,20.3013,20.2643,20.2791,30400.0
2011-12-01 10:20:00,27.42,27.44,27.38,27.39,31900.0,20.2791,20.2939,20.2495,20.2569,31900.0
2011-12-01 10:25:00,27.39,27.46,27.39,27.46,10700.0,20.2569,20.3087,20.2569,20.3087,10700.0
2011-12-01 10:30:00,27.45,27.48,27.44,27.48,44700.0,20.3013,20.3235,20.2939,20.3235,44700.0
2011-12-01 10:35:00,27.48,27.49,27.46,27.48,23400.0,20.3235,20.3309,20.3087,20.3235,23400.0
2011-12-01 10:40:00,27.48,27.49,27.45,27.48,15100.0,20.3235,20.3309,20.3013,20.3235,15100.0
2011-12-01 10:45:00,27.47,27.52,27.47,27.5,45100.0,20.3161,20.353,20.3161,20.3383,45100.0
2011-12-01 10:50:00,27.51,27.55,27.51,27.55,13100.0,20.3457,20.3752,20.3457,20.3752,13100.0
2011-12-01 10:55:00,27.55,27.56,27.53,27.56,14000.0,20.3752,20.3826,20.3604,20.3826,14000.0
2011-12-01 11:00:00,27.56,27.6,27.56,27.59,16300.0,20.3826,20.4122,20.3826,20.4048,16300.0
2011-12-01 11:05:00,27.6,27.61,27.58,27.58,22300.0,20.4122,20.4196,20.3974,20.3974,22300.0
2011-12-01 11:10:00,27.57,27.57,27.52,27.53,17300.0,20.39,20.39,20.353,20.3604,17300.0
2011-12-01 11:15:00,27.53,27.53,27.48,27.51,18900.0,20.3604,20.3604,20.3235,20.3457,18900.0
2011-12-01 11:20:00,27.51,27.52,27.48,27.51,10900.0,20.3457,20.353,20.3235,20.3457,10900.0
2011-12-01 11:25:00,27.52,27.52,27.48,27.49,23400.0,20.353,20.353,20.3235,20.3309,23400.0
2011-12-01 11:30:00,27.5,27.53,27.47,27.52,15700.0,20.3383,20.3604,20.3161,20.353,15700.0
2011-12-01 11:35:00,27.52,27.53,27.49,27.53,17300.0,20.353,20.3604,20.3309,20.3604,17300.0
2011-12-01 11:40:00,27.54,27.57,27.53,27.57,19100.0,20.3678,20.39,20.3604,20.39,19100.0
2011-12-01 11:45:00,27.56,27.57,27.52,27.53,16000.0,20.3826,20.39,20.353,20.3604,16000.0
2011-12-01 11:50:00,27.54,27.61,27.54,27.56,22500.0,20.3678,20.4196,20.3678,20.3826,22500.0
2011-12-01 11:55:00,27.56,27.56,27.52,27.53,22200.0,20.3826,20.3826,20.353,20.3604,22200.0
2011-12-01 12:00:00,27.53,27.53,27.48,27.48,10700.0,20.3604,20.3604,20.3235,20.3235,10700.0
2011-12-01 12:05:00,27.49,27.53,27.49,27.49,14600.0,20.3309,20.3604,20.3309,20.3309,14600.0
2011-12-01 12:10:00,27.5,27.5,27.48,27.48,5800.0,20.3383,20.3383,20.3235,20.3235,5800.0
2011-12-01 12:15:00,27.49,27.49,27.46,27.48,12400.0,20.3309,20.3309,20.3087,20.3235,12400.0
2011-12-01 12:20:00,27.47,27.51,27.46,27.51,9800.0,20.3161,20.3457,20.3087,20.3457,9800.0
2011-12-01 12:25:00,27.51,27.53,27.51,27.53,7400.0,20.3457,20.3604,20.3457,20.3604,7400.0
2011-12-01 12:30:00,27.52,27.55,27.52,27.55,8200.0,20.353,20.3752,20.353,20.3752,8200.0
2011-12-01 12:35:00,27.55,27.55,27.5,27.51,111300.0,20.3752,20.3752,20.3383,20.3457,111300.0
2011-12-01 12:40:00,27.5,27.52,27.47,27.48,12000.0,20.3383,20.353,20.3161,20.3235,12000.0
2011-12-01 12:45:00,27.49,27.49,27.42,27.45,25000.0,20.3309,20.3309,20.2791,20.3013,25000.0
2011-12-01 12:50:00,27.44,27.5,27.44,27.48,14500.0,20.2939,20.3383,20.2939,20.3235,14500.0
2011-12-01 12:55:00,27.48,27.48,27.42,27.43,7500.0,20.3235,20.3235,20.2791,20.2865,7500.0
2011-12-01 13:00:00,27.44,27.45,27.44,27.45,11100.0,20.2939,20.3013,20.2939,20.3013,11100.0
2011-12-01 13:05:00,27.44,27.46,27.44,27.44,4200.0,20.2939,20.3087,20.2939,20.2939,4200.0
2011-12-01 13:10:00,27.44,27.48,27.44,27.47,7300.0,20.2939,20.3235,20.2939,20.3161,7300.0
2011-12-01 13:15:00,27.47,27.48,27.46,27.48,5500.0,20.3161,20.3235,20.3087,20.3235,5500.0
2011-12-01 13:20:00,27.47,27.5,27.47,27.49,7200.0,20.3161,20.3383,20.3161,20.3309,7200.0
2011-12-01 13:25:00,27.49,27.51,27.49,27.51,5300.0,20.3309,20.3457,20.3309,20.3457,5300.0
2011-12-01 13:30:00,27.51,27.52,27.51,27.52,8900.0,20.3457,20.353,20.3457,20.353,8900.0
2011-12-01 13:35:00,27.52,27.52,27.51,27.51,2800.0,20.353,20.353,20.3457,20.3457,2800.0
2011-12-01 13:40:00,27.52,27.56,27.52,27.53,15700.0,20.353,20.3826,20.353,20.3604,15700.0
2011-12-01 13:45:00,27.53,27.55,27.53,27.54,5500.0,20.3604,20.3752,20.3604,20.3678,5500.0
2011-12-01 13:50:00,27.54,27.54,27.52,27.52,6500.0,20.3678,20.3678,20.353,20.353,6500.0
2011-12-01 13:55:00,27.52,27.54,27.51,27.54,10200.0,20.353,20.3678,20.3457,20.3678,10200.0
2011-12-01 14:00:00,27.54,27.55,27.51,27.51,32000.0,20.3678,20.3752,20.3457,20.3457,32000.0
2011-12-01 14:05:00,27.5,27.51,27.47,27.48,14000.0,20.3383,20.3457,20.3161,20.3235,14000.0
2011-12-01 14:10:00,27.48,27.48,27.44,27.44,13400.0,20.3235,20.3235,20.2939,20.2939,13400.0
2011-12-01 14:15:00,27.45,27.45,27.41,27.41,16000.0,20.3013,20.3013,20.2717,20.2717,16000.0
2011-12-01 14:20:00,27.41,27.45,27.41,27.43,8600.0,20.2717,20.3013,20.2717,20.2865,8600.0
2011-12-01 14:25:00,27.43,27.45,27.43,27.44,8800.0,20.2865,20.3013,20.2865,20.2939,8800.0
2011-12-01 14:30:00,27.44,27.44,27.42,27.42,4100.0,20.2939,20.2939,20.2791,20.2791,4100.0
2011-12-01 14:35:00,27.42,27.44,27.42,27.43,4200.0,20.2791,20.2939,20.2791,20.2865,4200.0
2011-12-01 14:40:00,27.42,27.43,27.41,27.41,8500.0,20.2791,20.2865,20.2717,20.2717,8500.0
2011-12-01 14:45:00,27.41,27.45,27.41,27.44,23200.0,20.2717,20.3013,20.2717,20.2939,23200.0
2011-12-01 14:50:00,27.44,27.44,27.41,27.42,11800.0,20.2939,20.2939,20.2717,20.2791,11800.0
2011-12-01 14:55:00,27.42,27.42,27.39,27.4,12600.0,20.2791,20.2791,20.2569,20.2643,12600.0
2011-12-01 15:00:00,27.4,27.41,27.39,27.4,15700.0,20.2643,20.2717,20.2569,20.2643,15700.0
2011-12-01 15:05:00,27.4,27.41,27.35,27.36,22600.0,20.2643,20.2717,20.2273,20.2347,22600.0
2011-12-01 15:10:00,27.35,27.4,27.35,27.39,7600.0,20.2273,20.2643,20.2273,20.2569,7600.0
2011-12-01 15:15:00,27.39,27.4,27.38,27.39,10900.0,20.2569,20.2643,20.2495,20.2569,10900.0
2011-12-01 15:20:00,27.39,27.39,27.38,27.39,15700.0,20.2569,20.2569,20.2495,20.2569,15700.0
2011-12-01 15:25:00,27.39,27.44,27.39,27.44,17900.0,20.2569,20.2939,20.2569,20.2939,17900.0
2011-12-01 15:30:00,27.44,27.44,27.41,27.41,12500.0,20.2939,20.2939,20.2717,20.2717,12500.0
2011-12-01 15:35:00,27.42,27.43,27.39,27.39,21800.0,20.2791,20.2865,20.2569,20.2569,21800.0
2011-12-01 15:40:00,27.39,27.39,27.34,27.34,34500.0,20.2569,20.2569,20.2199,20.2199,34500.0
2011-12-01 15:45:00,27.34,27.37,27.32,27.36,46000.0,20.2199,20.2421,20.2051,20.2347,46000.0
2011-12-01 15:50:00,27.36,27.36,27.32,27.34,40100.0,20.2347,20.2347,20.2051,20.2199,40100.0
2011-12-01 15:55:00,27.34,27.35,27.31,27.35,103800.0,20.2199,20.2273,20.1977,20.2273,103800.0
2011-12-02 09:30:00,27.53,27.53,27.42,27.46,22900.0,20.3604,20.3604,20.2791,20.3087,22900.0
2011-12-02 09:35:00,27.48,27.54,27.46,27.49,21800.0,20.3235,20.3678,20.3087,20.3309,21800.0
2011-12-02 09:40:00,27.5,27.5,27.39,27.4,35700.0,20.3383,20.3383,20.2569,20.2643,35700.0
2011-12-02 09:45:00,27.4,27.4,27.35,27.35,21400.0,20.2643,20.2643,20.2273,20.2273,21400.0
2011-12-02 09:50:00,27.35,27.43,27.35,27.39,36600.0,20.2273,20.2865,20.2273,20.2569,36600.0
2011-12-02 09:55:00,27.39,27.39,27.34,27.38,44300.0,20.2569,20.2569,20.2199,20.2495,44300.0
2011-12-02 10:00:00,27.38,27.45,27.36,27.44,36300.0,20.2495,20.3013,20.2347,20.2939,36300.0
2011-12-02 10:05:00,27.43,27.47,27.43,27.46,56200.0,20.2865,20.3161,20.2865,20.3087,56200.0
2011-12-02 10:10:00,27.46,27.51,27.45,27.46,44000.0,20.3087,20.3457,20.3013,20.3087,44000.0
2011-12-02 10:15:00,27.45,27.46,27.45,27.45,9500.0,20.3013,20.3087,20.3013,20.3013,9500.0
2011-12-02 10:20:00,27.46,27.46,27.4,27.4,39100.0,20.3087,20.3087,20.2643,20.2643,39100.0
2011-12-02 10:25:00,27.41,27.41,27.34,27.34,22800.0,20.2717,20.2717,20.2199,20.2199,22800.0
2011-12-02 10:30:00,27.35,27.38,27.34,27.37,27100.0,20.2273,20.2495,20.2199,20.2421,27100.0
2011-12-02 10:35:00,27.37,27.39,27.34,27.36,29000.0,20.2421,20.2569,20.2199,20.2347,29000.0
2011-12-02 10:40:00,27.36,27.36,27.32,27.32,36500.0,20.2347,20.2347,20.2051,20.2051,36500.0
2011-12-02 10:45:00,27.33,27.34,27.31,27.32,21500.0,20.2125,20.2199,20.1977,20.2051,21500.0
2011-12-02 10:50:00,27.32,27.38,27.31,27.38,16300.0,20.2051,20.2495,20.1977,20.2495,16300.0
2011-12-02 10:55:00,27.38,27.39,27.36,27.38,21700.0,20.2495,20.2569,20.2347,20.2495,21700.0
2011-12-02 11:00:00,27.36,27.39,27.34,27.34,15500.0,20.2347,20.2569,20.2199,20.2199,15500.0
2011-12-02 11:05:00,27.33,27.35,27.32,27.35,21800.0,20.2125,20.2273,20.2051,20.2273,21800.0
2011-12-02 11:10:00,27.35,27.38,27.33,27.35,19900.0,20.2273,20.2495,20.2125,20.2273,19900.0
2011-12-02 11:15:00,27.33,27.38,27.33,27.37,22100.0,20.2125,20.2495,20.2125,20.2421,22100.0
2011-12-02 11:20:00,27.38,27.38,27.35,27.36,9700.0,20.2495,20.2495,20.2273,20.2347,9700.0
2011-12-02 11:25:00,27.35,27.36,27.32,27.33,27400.0,20.2273,20.2347,20.2051,20.2125,27400.0
2011-12-02 11:30:00,27.34,27.35,27.27,27.28,38600.0,20.2199,20.2273,20.1682,20.1755,38600.0
2011-12-02 11:35:00,27.28,27.29,27.22,27.25,15000.0,20.1755,20.1829,20.1312,20.1534,15000.0
2011-12-02 11:40:00,27.24,27.24,27.18,27.18,51800.0,20.146,20.146,20.1016,20.1016,51800.0
2011-12-02 11:45:00,27.18,27.2,27.1,27.11,40600.0,20.1016,20.1164,20.0424,20.0498,40600.0
2011-12-02 11:50:00,27.1,27.13,27.1,27.11,32500.0,20.0424,20.0646,20.0424,20.0498,32500.0
2011-12-02 11:55:00,27.11,27.13,27.1,27.12,37500.0,20.0498,20.0646,20.0424,20.0572,37500.0
2011-12-02 12:00:00,27.12,27.12,27.06,27.07,31300.0,20.0572,20.0572,20.0128,20.0202,31300.0
2011-12-02 12:05:00,27.08,27.08,27.05,27.05,25100.0,20.0276,20.0276,20.0054,20.0054,25100.0
2011-12-02 12:10:00,27.06,27.06,27.0,27.0,23000.0,20.0128,20.0128,19.9685,19.9685,23000.0
2011-12-02 12:15:00,27.0,27.0,26.95,26.97,78600.0,19.9685,19.9685,19.9315,19.9463,78600.0
2011-12-02 12:20:00,26.98,26.98,26.92,26.93,76400.0,19.9537,19.9537,19.9093,19.9167,76400.0
2011-12-02 12:25:00,26.94,26.94,26.87,26.89,39200.0,19.9241,19.9241,19.8723,19.8871,39200.0
2011-12-02 12:30:00,26.89,26.94,26.88,26.94,29800.0,19.8871,19.9241,19.8797,19.9241,29800.0
2011-12-02 12:35:00,26.93,26.94,26.92,26.94,16000.0,19.9167,19.9241,19.9093,19.9241,16000.0
2011-12-02 12:40:00,26.95,26.96,26.93,26.96,28800.0,19.9315,19.9389,19.9167,19.9389,28800.0
2011-12-02 12:45:00,26.96,27.03,26.95,27.01,46200.0,19.9389,19.9907,19.9315,19.9759,46200.0
2011-12-02 12:50:00,27.01,27.04,27.01,27.03,45700.0,19.9759,19.9981,19.9759,19.9907,45700.0
2011-12-02 12:55:00,27.04,27.04,26.98,27.0,42000.0,19.9981,19.9981,19.9537,19.9685,42000.0
2011-12-02 13:00:00,26.99,27.0,26.97,26.97,15700.0,19.9611,19.9685,19.9463,19.9463,15700.0
2011-12-02 13:05:00,26.98,27.0,26.94,26.95,31900.0,19.9537,19.9685,19.9241,19.9315,31900.0
2011-12-02 13:10:00,26.96,26.96,26.92,26.92,25100.0,19.9389,19.9389,19.9093,19.9093,25100.0
2011-12-02 13:15:00,26.91,26.95,26.9,26.94,20500.0,19.9019,19.9315,19.8945,19.9241,20500.0
2011-12-02 13:20:00,26.94,26.95,26.92,26.92,42200.0,19.9241,19.9315,19.9093,19.9093,42200.0
2011-12-02 13:25:00,26.92,26.93,26.9,26.9,10800.0,19.9093,19.9167,19.8945,19.8945,10800.0
2011-12-02 13:30:00,26.9,26.91,26.89,26.9,31300.0,19.8945,19.9019,19.8871,19.8945,31300.0
2011-12-02 13:35:00,26.89,26.9,26.87,26.88,16500.0,19.8871,19.8945,19.8723,19.8797,16500.0
2011-12-02 13:40:00,26.88,26.89,26.82,26.82,48300.0,19.8797,19.8871,19.8353,19.8353,48300.0
2011-12-02 13:45:00,26.83,26.85,26.81,26.81,46800.0,19.8427,19.8575,19.8279,19.8279,46800.0
2011-12-02 13:50:00,26.82,26.82,26.76,26.76,19200.0,19.8353,19.8353,19.791,19.791,19200.0
2011-12-02 13:55:00,26.77,26.77,26.76,26.77,12000.0,19.7984,19.7984,19.791,19.7984,12000.0
2011-12-02 14:00:00,26.77,26.77,26.73,26.73,45600.0,19.7984,19.7984,19.7688,19.7688,45600.0
2011-12-02 14:05:00,26.73,26.75,26.7,26.74,41200.0,19.7688,19.7836,19.7466,19.7762,41200.0
2011-12-02 14:10:00,26.74,26.75,26.69,26.73,95100.0,19.7762,19.7836,19.7392,19.7688,95100.0
2011-12-02 14:15:00,26.73,26.77,26.72,26.76,35600.0,19.7688,19.7984,19.7614,19.791,35600.0
2011-12-02 14:20:00,26.76,26.79,26.74,26.78,32800.0,19.791,19.8132,19.7762,19.8058,32800.0
2011-12-02 14:25:00,26.77,26.77,26.74,26.75,18300.0,19.7984,19.7984,19.7762,19.7836,18300.0
2011-12-02 14:30:00,26.74,26.76,26.71,26.72,28200.0,19.7762,19.791,19.754,19.7614,28200.0
2011-12-02 14:35:00,26.72,26.73,26.7,26.72,18900.0,19.7614,19.7688,19.7466,19.7614,18900.0
2011-12-02 14:40:00,26.73,26.76,26.72,26.76,17500.0,19.7688,19.791,19.7614,19.791,17500.0
2011-12-02 14:45:00,26.76,26.78,26.75,26.77,15500.0,19.791,19.8058,19.7836,19.7984,15500.0
2011-12-02 14:50:00,26.78,26.79,26.75,26.75,32900.0,19.8058,19.8132,19.7836,19.7836,32900.0
2011-12-02 14:55:00,26.75,26.77,26.69,26.69,46800.0,19.7836,19.7984,19.7392,19.7392,46800.0
2011-12-02 15:00:00,26.7,26.73,26.69,26.72,37800.0,19.7466,19.7688,19.7392,19.7614,37800.0
2011-12-02 15:05:00,26.73,26.73,26.7,26.71,27900.0,19.7688,19.7688,19.7466,19.754,27900.0
2011-12-02 15:10:00,26.71,26.73,26.69,26.72,29600.0,19.754,19.7688,19.7392,19.7614,29600.0
2011-12-02 15:15:00,26.73,26.74,26.72,26.72,22700.0,19.7688,19.7762,19.7614,19.7614,22700.0
2011-12-02 15:20:00,26.73,26.74,26.72,26.73,85300.0,19.7688,19.7762,19.7614,19.7688,85300.0
2011-12-02 15:25:00,26.73,26.78,26.72,26.76,41200.0,19.7688,19.8058,19.7614,19.791,41200.0
2011-12-02 15:30:00,26.76,26.8,26.76,26.79,111000.0,19.791,19.8206,19.791,19.8132,111000.0
2011-12-02 15:35:00,26.8,26.86,26.77,26.85,104000.0,19.8206,19.8649,19.7984,19.8575,104000.0
2011-12-02 15:40:00,26.84,26.86,26.82,26.82,64600.0,19.8501,19.8649,19.8353,19.8353,64600.0
2011-12-02 15:45:00,26.82,26.83,26.78,26.8,122400.0,19.8353,19.8427,19.8058,19.8206,122400.0
2011-12-02 15:50:00,26.8,26.86,26.8,26.82,158900.0,19.8206,19.8649,19.8206,19.8353,158900.0
2011-12-02 15:55:00,26.82,26.85,26.8,26.81,228800.0,19.8353,19.8575,19.8206,19.8279,228800.0
2011-12-05 09:30:00,27.06,27.17,27.03,27.15,31100.0,20.0128,20.0942,19.9907,20.0794,31100.0
2011-12-05 09:35:00,27.15,27.17,27.1,27.13,27600.0,20.0794,20.0942,20.0424,20.0646,27600.0
2011-12-05 09:40:00,27.13,27.13,27.0,27.0,54900.0,20.0646,20.0646,19.9685,19.9685,54900.0
2011-12-05 09:45:00,27.0,27.05,26.98,27.03,57100.0,19.9685,20.0054,19.9537,19.9907,57100.0
2011-12-05 09:50:00,27.03,27.03,27.0,27.02,57100.0,19.9907,19.9907,19.9685,19.9833,57100.0
2011-12-05 09:55:00,27.03,27.07,27.01,27.07,66900.0,19.9907,20.0202,19.9759,20.0202,66900.0
2011-12-05 10:00:00,27.06,27.07,26.97,26.99,89200.0,20.0128,20.0202,19.9463,19.9611,89200.0
2011-12-05 10:05:00,26.99,27.01,26.97,26.98,78100.0,19.9611,19.9759,19.9463,19.9537,78100.0
2011-12-05 10:10:00,26.97,26.98,26.92,26.96,68400.0,19.9463,19.9537,19.9093,19.9389,68400.0
2011-12-05 10:15:00,26.97,27.03,26.97,27.0,56400.0,19.9463,19.9907,19.9463,19.9685,56400.0
2011-12-05 10:20:00,27.0,27.07,27.0,27.07,74400.0,19.9685,20.0202,19.9685,20.0202,74400.0
2011-12-05 10:25:00,27.07,27.14,27.07,27.09,76700.0,20.0202,20.072,20.0202,20.035,76700.0
2011-12-05 10:30:00,27.1,27.14,27.09,27.1,65500.0,20.0424,20.072,20.035,20.0424,65500.0
2011-12-05 10:35:00,27.1,27.11,27.06,27.06,88600.0,20.0424,20.0498,20.0128,20.0128,88600.0
2011-12-05 10:40:00,27.07,27.08,27.06,27.08,47300.0,20.0202,20.0276,20.0128,20.0276,47300.0
2011-12-05 10:45:00,27.08,27.12,27.08,27.12,15600.0,20.0276,20.0572,20.0276,20.0572,15600.0
2011-12-05 10:50:00,27.12,27.14,27.09,27.09,33900.0,20.0572,20.072,20.035,20.035,33900.0
2011-12-05 10:55:00,27.09,27.1,27.08,27.1,21600.0,20.035,20.0424,20.0276,20.0424,21600.0
2011-12-05 11:00:00,27.1,27.11,27.09,27.1,52300.0,20.0424,20.0498,20.035,20.0424,52300.0
2011-12-05 11:05:00,27.11,27.11,27.07,27.07,30800.0,20.0498,20.0498,20.0202,20.0202,30800.0
2011-12-05 11:10:00,27.06,27.07,27.02,27.05,33100.0,20.0128,20.0202,19.9833,20.0054,33100.0
2011-12-05 11:15:00,27.04,27.05,27.02,27.03,30100.0,19.9981,20.0054,19.9833,19.9907,30100.0
2011-12-05 11:20:00,27.04,27.04,27.02,27.04,27500.0,19.9981,19.9981,19.9833,19.9981,27500.0
2011-12-05 11:25:00,27.04,27.08,27.03,27.08,21900.0,19.9981,20.0276,19.9907,20.0276,21900.0
2011-12-05 11:30:00,27.07,27.1,27.07,27.1,34300.0,20.0202,20.0424,20.0202,20.0424,34300.0
2011-12-05 11:35:00,27.09,27.09,27.07,27.09,26600.0,20.035,20.035,20.0202,20.035,26600.0
2011-12-05 11:40:00,27.09,27.09,27.07,27.09,14000.0,20.035,20.035,20.0202,20.035,14000.0
2011-12-05 11:45:00,27.08,27.11,27.08,27.1,28700.0,20.0276,20.0498,20.0276,20.0424,28700.0
2011-12-05 11:50:00,27.1,27.1,27.06,27.08,46800.0,20.0424,20.0424,20.0128,20.0276,46800.0
2011-12-05 11:55:00,27.08,27.09,27.07,27.08,22700.0,20.0276,20.035,20.0202,20.0276,22700.0
2011-12-05 12:00:00,27.08,27.09,27.08,27.08,18500.0,20.0276,20.035,20.0276,20.0276,18500.0
2011-12-05 12:05:00,27.08,27.12,27.08,27.1,85400.0,20.0276,20.0572,20.0276,20.0424,85400.0
2011-12-05 12:10:00,27.1,27.12,27.09,27.12,30600.0,20.0424,20.0572,20.035,20.0572,30600.0
2011-12-05 12:15:00,27.12,27.16,27.12,27.16,26900.0,20.0572,20.0868,20.0572,20.0868,26900.0
2011-12-05 12:20:00,27.16,27.16,27.13,27.15,41500.0,20.0868,20.0868,20.0646,20.0794,41500.0
2011-12-05 12:25:00,27.15,27.15,27.14,27.15,40100.0,20.0794,20.0794,20.072,20.0794,40100.0
2011-12-05 12:30:00,27.14,27.16,27.14,27.16,32700.0,20.072,20.0868,20.072,20.0868,32700.0
2011-12-05 12:35:00,27.15,27.16,27.12,27.16,75500.0,20.0794,20.0868,20.0572,20.0868,75500.0
2011-12-05 12:40:00,27.15,27.17,27.14,27.17,278500.0,20.0794,20.0942,20.072,20.0942,278500.0
2011-12-05 12:45:00,27.17,27.25,27.17,27.25,29700.0,20.0942,20.1534,20.0942,20.1534,29700.0
2011-12-05 12:50:00,27.25,27.26,27.19,27.2,348900.0,20.1534,20.1608,20.109,20.1164,348900.0
2011-12-05 12:55:00,27.2,27.2,27.19,27.2,43700.0,20.1164,20.1164,20.109,20.1164,43700.0
2011-12-05 13:00:00,27.19,27.19,27.16,27.16,54800.0,20.109,20.109,20.0868,20.0868,54800.0
2011-12-05 13:05:00,27.17,27.18,27.16,27.17,39200.0,20.0942,20.1016,20.0868,20.0942,39200.0
2011-12-05 13:10:00,27.17,27.2,27.17,27.19,22200.0,20.0942,20.1164,20.0942,20.109,22200.0
2011-12-05 13:15:00,27.2,27.21,27.19,27.2,37600.0,20.1164,20.1238,20.109,20.1164,37600.0
2011-12-05 13:20:00,27.2,27.2,27.19,27.2,24200.0,20.1164,20.1164,20.109,20.1164,24200.0
2011-12-05 13:25:00,27.2,27.2,27.18,27.19,43400.0,20.1164,20.1164,20.1016,20.109,43400.0
2011-12-05 13:30:00,27.19,27.21,27.19,27.21,228200.0,20.109,20.1238,20.109,20.1238,228200.0
2011-12-05 13:35:00,27.2,27.22,27.19,27.19,54100.0,20.1164,20.1312,20.109,20.109,54100.0
2011-12-05 13:40:00,27.2,27.2,27.11,27.13,51500.0,20.1164,20.1164,20.0498,20.0646,51500.0
2011-12-05 13:45:00,27.12,27.16,27.07,27.08,42100.0,20.0572,20.0868,20.0202,20.0276,42100.0
2011-12-05 13:50:00,27.08,27.11,27.07,27.1,37200.0,20.0276,20.0498,20.0202,20.0424,37200.0
2011-12-05 13:55:00,27.1,27.13,27.1,27.11,36900.0,20.0424,20.0646,20.0424,20.0498,36900.0
2011-12-05 14:00:00,27.12,27.12,27.09,27.09,28800.0,20.0572,20.0572,20.035,20.035,28800.0
2011-12-05 14:05:00,27.09,27.1,27.07,27.09,46000.0,20.035,20.0424,20.0202,20.035,46000.0
2011-12-05 14:10:00,27.09,27.12,27.07,27.07,53300.0,20.035,20.0572,20.0202,20.0202,53300.0
2011-12-05 14:15:00,27.07,27.1,27.03,27.09,47000.0,20.0202,20.0424,19.9907,20.035,47000.0
2011-12-05 14:20:00,27.08,27.09,27.05,27.05,38300.0,20.0276,20.035,20.0054,20.0054,38300.0
2011-12-05 14:25:00,27.05,27.06,27.01,27.02,69200.0,20.0054,20.0128,19.9759,19.9833,69200.0
2011-12-05 14:30:00,27.02,27.04,27.0,27.0,42600.0,19.9833,19.9981,19.9685,19.9685,42600.0
2011-12-05 14:35:00,27.0,27.07,27.0,27.07,34300.0,19.9685,20.0202,19.9685,20.0202,34300.0
2011-12-05 14:40:00,27.07,27.08,27.04,27.04,33100.0,20.0202,20.0276,19.9981,19.9981,33100.0
2011-12-05 14:45:00,27.05,27.07,27.04,27.05,26800.0,20.0054,20.0202,19.9981,20.0054,26800.0
2011-12-05 14:50:00,27.07,27.08,27.06,27.08,19200.0,20.0202,20.0276,20.0128,20.0276,19200.0
2011-12-05 14:55:00,27.08,27.11,27.07,27.1,44200.0,20.0276,20.0498,20.0202,20.0424,44200.0
2011-12-05 15:00:00,27.09,27.11,27.08,27.1,30300.0,20.035,20.0498,20.0276,20.0424,30300.0
2011-12-05 15:05:00,27.11,27.12,26.96,27.04,104100.0,20.0498,20.0572,19.9389,19.9981,104100.0
2011-12-05 15:10:00,27.05,27.06,27.02,27.02,33400.0,20.0054,20.0128,19.9833,19.9833,33400.0
2011-12-05 15:15:00,27.01,27.05,26.98,27.05,57900.0,19.9759,20.0054,19.9537,20.0054,57900.0
2011-12-05 15:20:00,27.05,27.09,27.03,27.08,80300.0,20.0054,20.035,19.9907,20.0276,80300.0
2011-12-05 15:25:00,27.08,27.09,27.01,27.02,67900.0,20.0276,20.035,19.9759,19.9833,67900.0
2011-12-05 15:30:00,27.01,27.07,26.99,27.06,58400.0,19.9759,20.0202,19.9611,20.0128,58400.0
2011-12-05 15:35:00,27.07,27.07,27.02,27.03,59200.0,20.0202,20.0202,19.9833,19.9907,59200.0
2011-12-05 15:40:00,27.02,27.05,26.99,27.02,87600.0,19.9833,20.0054,19.9611,19.9833,87600.0
2011-12-05 15:45:00,27.01,27.04,26.98,27.01,132800.0,19.9759,19.9981,19.9537,19.9759,132800.0
2011-12-05 15:50:00,27.01,27.07,27.0,27.04,150400.0,19.9759,20.0202,19.9685,19.9981,150400.0
2011-12-05 15:55:00,27.06,27.06,26.99,27.04,502600.0,20.0128,20.0128,19.9611,19.9981,502600.0
2011-12-06 09:30:00,27.11,27.26,27.1,27.25,35100.0,20.0498,20.1608,20.0424,20.1534,35100.0
2011-12-06 09:35:00,27.25,27.37,27.25,27.35,26900.0,20.1534,20.2421,20.1534,20.2273,26900.0
2011-12-06 09:40:00,27.35,27.35,27.21,27.21,20600.0,20.2273,20.2273,20.1238,20.1238,20600.0
2011-12-06 09:45:00,27.21,27.21,27.07,27.08,36600.0,20.1238,20.1238,20.0202,20.0276,36600.0
2011-12-06 09:50:00,27.08,27.17,27.08,27.13,29700.0,20.0276,20.0942,20.0276,20.0646,29700.0
2011-12-06 09:55:00,27.13,27.16,27.06,27.06,26500.0,20.0646,20.0868,20.0128,20.0128,26500.0
2011-12-06 10:00:00,27.07,27.15,27.07,27.14,43200.0,20.0202,20.0794,20.0202,20.072,43200.0
2011-12-06 10:05:00,27.13,27.18,27.13,27.15,43400.0,20.0646,20.1016,20.0646,20.0794,43400.0
2011-12-06 10:10:00,27.16,27.2,27.15,27.17,49000.0,20.0868,20.1164,20.0794,20.0942,49000.0
2011-12-06 10:15:00,27.18,27.21,27.17,27.19,45900.0,20.1016,20.1238,20.0942,20.109,45900.0
2011-12-06 10:20:00,27.2,27.24,27.16,27.21,38400.0,20.1164,20.146,20.0868,20.1238,38400.0
2011-12-06 10:25:00,27.21,27.26,27.2,27.22,51900.0,20.1238,20.1608,20.1164,20.1312,51900.0
2011-12-06 10:30:00,27.23,27.24,27.17,27.17,46300.0,20.1386,20.146,20.0942,20.0942,46300.0
2011-12-06 10:35:00,27.17,27.19,27.16,27.17,15900.0,20.0942,20.109,20.0868,20.0942,15900.0
2011-12-06 10:40:00,27.18,27.18,27.12,27.13,14900.0,20.1016,20.1016,20.0572,20.0646,14900.0
2011-12-06 10:45:00,27.13,27.16,27.1,27.16,24000.0,20.0646,20.0868,20.0424,20.0868,24000.0
2011-12-06 10:50:00,27.15,27.19,27.15,27.19,34100.0,20.0794,20.109,20.0794,20.109,34100.0
2011-12-06 10:55:00,27.18,27.19,27.15,27.16,36100.0,20.1016,20.109,20.0794,20.0868,36100.0
2011-12-06 11:00:00,27.17,27.22,27.17,27.18,23800.0,20.0942,20.1312,20.0942,20.1016,23800.0
2011-12-06 11:05:00,27.19,27.21,27.14,27.16,27900.0,20.109,20.1238,20.072,20.0868,27900.0
2011-12-06 11:10:00,27.17,27.21,27.17,27.2,22400.0,20.0942,20.1238,20.0942,20.1164,22400.0
2011-12-06 11:15:00,27.2,27.21,27.16,27.16,12400.0,20.1164,20.1238,20.0868,20.0868,12400.0
2011-12-06 11:20:00,27.16,27.17,27.11,27.11,69300.0,20.0868,20.0942,20.0498,20.0498,69300.0
2011-12-06 11:25:00,27.11,27.14,27.11,27.13,15500.0,20.0498,20.072,20.0498,20.0646,15500.0
2011-12-06 11:30:00,27.14,27.16,27.13,27.13,24000.0,20.072,20.0868,20.0646,20.0646,24000.0
2011-12-06 11:35:00,27.13,27.14,27.11,27.14,21700.0,20.0646,20.072,20.0498,20.072,21700.0
2011-12-06 11:40:00,27.14,27.15,27.13,27.13,41300.0,20.072,20.0794,20.0646,20.0646,41300.0
2011-12-06 11:45:00,27.14,27.14,27.1,27.12,34800.0,20.072,20.072,20.0424,20.0572,34800.0
2011-12-06 11:50:00,27.11,27.2,27.11,27.2,27900.0,20.0498,20.1164,20.0498,20.1164,27900.0
2011-12-06 11:55:00,27.2,27.24,27.2,27.21,32300.0,20.1164,20.146,20.1164,20.1238,32300.0
2011-12-06 12:00:00,27.22,27.24,27.21,27.22,28500.0,20.1312,20.146,20.1238,20.1312,28500.0
2011-12-06 12:05:00,27.22,27.23,27.19,27.21,39700.0,20.1312,20.1386,20.109,20.1238,39700.0
2011-12-06 12:10:00,27.21,27.23,27.2,27.2,29600.0,20.1238,20.1386,20.1164,20.1164,29600.0
2011-12-06 12:15:00,27.21,27.22,27.19,27.19,17100.0,20.1238,20.1312,20.109,20.109,17100.0
2011-12-06 12:20:00,27.19,27.21,27.16,27.18,34800.0,20.109,20.1238,20.0868,20.1016,34800.0
2011-12-06 12:25:00,27.17,27.17,27.13,27.14,41300.0,20.0942,20.0942,20.0646,20.072,41300.0
2011-12-06 12:30:00,27.14,27.17,27.14,27.16,26600.0,20.072,20.0942,20.072,20.0868,26600.0
2011-12-06 12:35:00,27.17,27.18,27.15,27.15,22200.0,20.0942,20.1016,20.0794,20.0794,22200.0
2011-12-06 12:40:00,27.16,27.17,27.14,27.15,14000.0,20.0868,20.0942,20.072,20.0794,14000.0
2011-12-06 12:45:00,27.15,27.16,27.13,27.13,18100.0,20.0794,20.0868,20.0646,20.0646,18100.0
2011-12-06 12:50:00,27.14,27.14,27.12,27.14,20300.0,20.072,20.072,20.0572,20.072,20300.0
2011-12-06 12:55:00,27.14,27.14,27.13,27.14,17900.0,20.072,20.072,20.0646,20.072,17900.0
2011-12-06 13:00:00,27.14,27.14,27.13,27.13,7500.0,20.072,20.072,20.0646,20.0646,7500.0
2011-12-06 13:05:00,27.13,27.16,27.13,27.14,86000.0,20.0646,20.0868,20.0646,20.072,86000.0
2011-12-06 13:10:00,27.14,27.14,27.12,27.14,20300.0,20.072,20.072,20.0572,20.072,20300.0
2011-12-06 13:15:00,27.14,27.15,27.13,27.14,35800.0,20.072,20.0794,20.0646,20.072,35800.0
2011-12-06 13:20:00,27.14,27.14,27.11,27.13,18700.0,20.072,20.072,20.0498,20.0646,18700.0
2011-12-06 13:25:00,27.14,27.14,27.12,27.12,20800.0,20.072,20.072,20.0572,20.0572,20800.0
2011-12-06 13:30:00,27.13,27.14,27.12,27.13,15100.0,20.0646,20.072,20.0572,20.0646,15100.0
2011-12-06 13:35:00,27.13,27.14,27.11,27.12,25500.0,20.0646,20.072,20.0498,20.0572,25500.0
2011-12-06 13:40:00,27.12,27.12,27.08,27.11,73500.0,20.0572,20.0572,20.0276,20.0498,73500.0
2011-12-06 13:45:00,27.12,27.12,27.1,27.11,37600.0,20.0572,20.0572,20.0424,20.0498,37600.0
2011-12-06 13:50:00,27.11,27.13,27.09,27.11,65200.0,20.0498,20.0646,20.035,20.0498,65200.0
2011-12-06 13:55:00,27.11,27.13,27.1,27.12,33200.0,20.0498,20.0646,20.0424,20.0572,33200.0
2011-12-06 14:00:00,27.12,27.13,27.1,27.12,17900.0,20.0572,20.0646,20.0424,20.0572,17900.0
2011-12-06 14:05:00,27.12,27.12,27.09,27.09,19200.0,20.0572,20.0572,20.035,20.035,19200.0
2011-12-06 14:10:00,27.09,27.11,27.09,27.1,65000.0,20.035,20.0498,20.035,20.0424,65000.0
2011-12-06 14:15:00,27.1,27.11,27.09,27.09,30300.0,20.0424,20.0498,20.035,20.035,30300.0
2011-12-06 14:20:00,27.09,27.1,27.05,27.05,25300.0,20.035,20.0424,20.0054,20.0054,25300.0
2011-12-06 14:25:00,27.06,27.07,27.05,27.07,9100.0,20.0128,20.0202,20.0054,20.0202,9100.0
2011-12-06 14:30:00,27.07,27.09,27.06,27.08,62400.0,20.0202,20.035,20.0128,20.0276,62400.0
2011-12-06 14:35:00,27.07,27.1,27.07,27.1,37600.0,20.0202,20.0424,20.0202,20.0424,37600.0
2011-12-06 14:40:00,27.1,27.15,27.09,27.15,27200.0,20.0424,20.0794,20.035,20.0794,27200.0
2011-12-06 14:45:00,27.15,27.17,27.14,27.16,29600.0,20.0794,20.0942,20.072,20.0868,29600.0
2011-12-06 14:50:00,27.15,27.21,27.15,27.21,27700.0,20.0794,20.1238,20.0794,20.1238,27700.0
2011-12-06 14:55:00,27.21,27.21,27.19,27.19,17500.0,20.1238,20.1238,20.109,20.109,17500.0
2011-12-06 15:00:00,27.19,27.2,27.18,27.19,30900.0,20.109,20.1164,20.1016,20.109,30900.0
2011-12-06 15:05:00,27.19,27.2,27.18,27.2,33700.0,20.109,20.1164,20.1016,20.1164,33700.0
2011-12-06 15:10:00,27.2,27.21,27.19,27.21,57000.0,20.1164,20.1238,20.109,20.1238,57000.0
2011-12-06 15:15:00,27.21,27.23,27.2,27.2,51400.0,20.1238,20.1386,20.1164,20.1164,51400.0
2011-12-06 15:20:00,27.2,27.2,27.19,27.2,23100.0,20.1164,20.1164,20.109,20.1164,23100.0
2011-12-06 15:25:00,27.2,27.2,27.14,27.15,78200.0,20.1164,20.1164,20.072,20.0794,78200.0
2011-12-06 15:30:00,27.16,27.18,27.15,27.18,32700.0,20.0868,20.1016,20.0794,20.1016,32700.0
2011-12-06 15:35:00,27.18,27.19,27.17,27.18,30900.0,20.1016,20.109,20.0942,20.1016,30900.0
2011-12-06 15:40:00,27.18,27.22,27.18,27.22,47600.0,20.1016,20.1312,20.1016,20.1312,47600.0
2011-12-06 15:45:00,27.21,27.24,27.21,27.21,93600.0,20.1238,20.146,20.1238,20.1238,93600.0
2011-12-06 15:50:00,27.21,27.22,27.19,27.2,76600.0,20.1238,20.1312,20.109,20.1164,76600.0
2011-12-06 15:55:00,27.19,27.19,27.13,27.13,201700.0,20.109,20.109,20.0646,20.0646,201700.0
2011-12-07 09:30:00,27.15,27.21,27.15,27.16,56200.0,20.0794,20.1238,20.0794,20.0868,56200.0
2011-12-07 09:35:00,27.16,27.2,27.11,27.18,190100.0,20.0868,20.1164,20.0498,20.1016,190100.0
2011-12-07 09:40:00,27.18,27.18,27.14,27.14,45000.0,20.1016,20.1016,20.072,20.072,45000.0
2011-12-07 09:45:00,27.14,27.17,27.12,27.17,83300.0,20.072,20.0942,20.0572,20.0942,83300.0
2011-12-07 09:50:00,27.17,27.18,27.16,27.16,69300.0,20.0942,20.1016,20.0868,20.0868,69300.0
2011-12-07 09:55:00,27.16,27.16,27.11,27.11,97400.0,20.0868,20.0868,20.0498,20.0498,97400.0
2011-12-07 10:00:00,27.1,27.1,27.05,27.05,46700.0,20.0424,20.0424,20.0054,20.0054,46700.0
2011-12-07 10:05:00,27.04,27.06,26.99,27.02,122000.0,19.9981,20.0128,19.9611,19.9833,122000.0
2011-12-07 10:10:00,27.02,27.02,26.98,27.02,66400.0,19.9833,19.9833,19.9537,19.9833,66400.0
2011-12-07 10:15:00,27.01,27.04,26.99,27.04,114400.0,19.9759,19.9981,19.9611,19.9981,114400.0
2011-12-07 10:20:00,27.04,27.08,27.02,27.04,96800.0,19.9981,20.0276,19.9833,19.9981,96800.0
2011-12-07 10:25:00,27.03,27.04,27.0,27.01,22500.0,19.9907,19.9981,19.9685,19.9759,22500.0
2011-12-07 10:30:00,27.0,27.01,26.99,27.01,127600.0,19.9685,19.9759,19.9611,19.9759,127600.0
2011-12-07 10:35:00,27.0,27.03,27.0,27.03,50300.0,19.9685,19.9907,19.9685,19.9907,50300.0
2011-12-07 10:40:00,27.03,27.09,27.02,27.09,33100.0,19.9907,20.035,19.9833,20.035,33100.0
2011-12-07 10:45:00,27.09,27.12,27.08,27.12,56400.0,20.035,20.0572,20.0276,20.0572,56400.0
2011-12-07 10:50:00,27.12,27.19,27.1,27.18,117700.0,20.0572,20.109,20.0424,20.1016,117700.0
2011-12-07 10:55:00,27.18,27.18,27.15,27.18,108500.0,20.1016,20.1016,20.0794,20.1016,108500.0
2011-12-07 11:00:00,27.18,27.19,27.14,27.15,43400.0,20.1016,20.109,20.072,20.0794,43400.0
2011-12-07 11:05:00,27.15,27.18,27.14,27.16,55100.0,20.0794,20.1016,20.072,20.0868,55100.0
2011-12-07 11:10:00,27.16,27.18,27.15,27.16,45500.0,20.0868,20.1016,20.0794,20.0868,45500.0
2011-12-07 11:15:00,27.16,27.16,27.13,27.14,53100.0,20.0868,20.0868,20.0646,20.072,53100.0
2011-12-07 11:20:00,27.14,27.25,27.13,27.22,152300.0,20.072,20.1534,20.0646,20.1312,152300.0
2011-12-07 11:25:00,27.22,27.26,27.22,27.26,58400.0,20.1312,20.1608,20.1312,20.1608,58400.0
2011-12-07 11:30:00,27.26,27.31,27.25,27.3,102000.0,20.1608,20.1977,20.1534,20.1903,102000.0
2011-12-07 11:35:00,27.31,27.31,27.3,27.3,35200.0,20.1977,20.1977,20.1903,20.1903,35200.0
2011-12-07 11:40:00,27.31,27.31,27.29,27.31,74800.0,20.1977,20.1977,20.1829,20.1977,74800.0
2011-12-07 11:45:00,27.3,27.31,27.3,27.3,23400.0,20.1903,20.1977,20.1903,20.1903,23400.0
2011-12-07 11:50:00,27.31,27.32,27.29,27.3,79300.0,20.1977,20.2051,20.1829,20.1903,79300.0
2011-12-07 11:55:00,27.3,27.34,27.3,27.33,44400.0,20.1903,20.2199,20.1903,20.2125,44400.0
2011-12-07 12:00:00,27.33,27.35,27.32,27.33,42500.0,20.2125,20.2273,20.2051,20.2125,42500.0
2011-12-07 12:05:00,27.33,27.33,27.31,27.32,52400.0,20.2125,20.2125,20.1977,20.2051,52400.0
2011-12-07 12:10:00,27.32,27.32,27.31,27.32,23600.0,20.2051,20.2051,20.1977,20.2051,23600.0
2011-12-07 12:15:00,27.32,27.34,27.31,27.33,22200.0,20.2051,20.2199,20.1977,20.2125,22200.0
2011-12-07 12:20:00,27.33,27.33,27.3,27.3,41600.0,20.2125,20.2125,20.1903,20.1903,41600.0
2011-12-07 12:25:00,27.32,27.36,27.31,27.32,53700.0,20.2051,20.2347,20.1977,20.2051,53700.0
2011-12-07 12:30:00,27.32,27.35,27.32,27.35,28900.0,20.2051,20.2273,20.2051,20.2273,28900.0
2011-12-07 12:35:00,27.34,27.35,27.34,27.35,6200.0,20.2199,20.2273,20.2199,20.2273,6200.0
2011-12-07 12:40:00,27.35,27.35,27.32,27.33,19600.0,20.2273,20.2273,20.2051,20.2125,19600.0
2011-12-07 12:45:00,27.34,27.34,27.33,27.33,7500.0,20.2199,20.2199,20.2125,20.2125,7500.0
2011-12-07 12:50:00,27.33,27.36,27.33,27.34,49900.0,20.2125,20.2347,20.2125,20.2199,49900.0
2011-12-07 12:55:00,27.35,27.35,27.34,27.35,6200.0,20.2273,20.2273,20.2199,20.2273,6200.0
2011-12-07 13:00:00,27.35,27.35,27.33,27.34,30900.0,20.2273,20.2273,20.2125,20.2199,30900.0
2011-12-07 13:05:00,27.33,27.34,27.3,27.3,27100.0,20.2125,20.2199,20.1903,20.1903,27100.0
2011-12-07 13:10:00,27.3,27.3,27.28,27.29,45400.0,20.1903,20.1903,20.1755,20.1829,45400.0
2011-12-07 13:15:00,27.28,27.3,27.27,27.29,89800.0,20.1755,20.1903,20.1682,20.1829,89800.0
2011-12-07 13:20:00,27.28,27.29,27.28,27.29,9300.0,20.1755,20.1829,20.1755,20.1829,9300.0
2011-12-07 13:25:00,27.29,27.34,27.29,27.34,51600.0,20.1829,20.2199,20.1829,20.2199,51600.0
2011-12-07 13:30:00,27.33,27.34,27.32,27.32,23300.0,20.2125,20.2199,20.2051,20.2051,23300.0
2011-12-07 13:35:00,27.33,27.33,27.28,27.28,29300.0,20.2125,20.2125,20.1755,20.1755,29300.0
2011-12-07 13:40:00,27.28,27.29,27.26,27.26,10600.0,20.1755,20.1829,20.1608,20.1608,10600.0
2011-12-07 13:45:00,27.27,27.27,27.2,27.21,28700.0,20.1682,20.1682,20.1164,20.1238,28700.0
2011-12-07 13:50:00,27.21,27.24,27.21,27.23,81400.0,20.1238,20.146,20.1238,20.1386,81400.0
2011-12-07 13:55:00,27.23,27.23,27.21,27.21,32500.0,20.1386,20.1386,20.1238,20.1238,32500.0
2011-12-07 14:00:00,27.21,27.22,27.2,27.2,64800.0,20.1238,20.1312,20.1164,20.1164,64800.0
2011-12-07 14:05:00,27.2,27.21,27.18,27.19,25900.0,20.1164,20.1238,20.1016,20.109,25900.0
2011-12-07 14:10:00,27.18,27.19,27.18,27.19,10000.0,20.1016,20.109,20.1016,20.109,10000.0
2011-12-07 14:15:00,27.19,27.2,27.17,27.18,56500.0,20.109,20.1164,20.0942,20.1016,56500.0
2011-12-07 14:20:00,27.17,27.18,27.17,27.18,45400.0,20.0942,20.1016,20.0942,20.1016,45400.0
2011-12-07 14:25:00,27.17,27.19,27.17,27.18,64800.0,20.0942,20.109,20.0942,20.1016,64800.0
2011-12-07 14:30:00,27.18,27.19,27.16,27.18,90100.0,20.1016,20.109,20.0868,20.1016,90100.0
2011-12-07 14:35:00,27.17,27.19,27.16,27.18,63500.0,20.0942,20.109,20.0868,20.1016,63500.0
2011-12-07 14:40:00,27.19,27.2,27.12,27.13,74700.0,20.109,20.1164,20.0572,20.0646,74700.0
2011-12-07 14:45:00,27.13,27.14,27.08,27.08,64300.0,20.0646,20.072,20.0276,20.0276,64300.0
2011-12-07 14:50:00,27.08,27.08,27.05,27.07,39100.0,20.0276,20.0276,20.0054,20.0202,39100.0
2011-12-07 14:55:00,27.07,27.15,27.06,27.15,130100.0,20.0202,20.0794,20.0128,20.0794,130100.0
2011-12-07 15:00:00,27.15,27.19,27.15,27.19,28100.0,20.0794,20.109,20.0794,20.109,28100.0
2011-12-07 15:05:00,27.19,27.2,27.19,27.19,21900.0,20.109,20.1164,20.109,20.109,21900.0
2011-12-07 15:10:00,27.2,27.2,27.14,27.15,61200.0,20.1164,20.1164,20.072,20.0794,61200.0
2011-12-07 15:15:00,27.15,27.21,27.14,27.2,189900.0,20.0794,20.1238,20.072,20.1164,189900.0
2011-12-07 15:20:00,27.2,27.21,27.2,27.21,105000.0,20.1164,20.1238,20.1164,20.1238,105000.0
2011-12-07 15:25:00,27.2,27.26,27.2,27.22,156800.0,20.1164,20.1608,20.1164,20.1312,156800.0
2011-12-07 15:30:00,27.22,27.24,27.2,27.21,101700.0,20.1312,20.146,20.1164,20.1238,101700.0
2011-12-07 15:35:00,27.21,27.35,27.2,27.33,376200.0,20.1238,20.2273,20.1164,20.2125,376200.0
2011-12-07 15:40:00,27.34,27.44,27.34,27.38,114000.0,20.2199,20.2939,20.2199,20.2495,114000.0
2011-12-07 15:45:00,27.38,27.41,27.35,27.4,165200.0,20.2495,20.2717,20.2273,20.2643,165200.0
2011-12-07 15:50:00,27.39,27.4,27.35,27.37,151300.0,20.2569,20.2643,20.2273,20.2421,151300.0
2011-12-07 15:55:00,27.38,27.43,27.3,27.33,373000.0,20.2495,20.2865,20.1903,20.2125,373000.0
2011-12-08 09:30:00,27.21,27.21,27.06,27.08,66700.0,20.1238,20.1238,20.0128,20.0276,66700.0
2011-12-08 09:35:00,27.08,27.17,27.08,27.15,40000.0,20.0276,20.0942,20.0276,20.0794,40000.0
2011-12-08 09:40:00,27.15,27.16,27.12,27.13,33700.0,20.0794,20.0868,20.0572,20.0646,33700.0
2011-12-08 09:45:00,27.13,27.19,27.07,27.16,127500.0,20.0646,20.109,20.0202,20.0868,127500.0
2011-12-08 09:50:00,27.15,27.17,27.14,27.15,47900.0,20.0794,20.0942,20.072,20.0794,47900.0
2011-12-08 09:55:00,27.15,27.16,27.15,27.15,30100.0,20.0794,20.0868,20.0794,20.0794,30100.0
2011-12-08 10:00:00,27.15,27.19,27.14,27.16,147600.0,20.0794,20.109,20.072,20.0868,147600.0
2011-12-08 10:05:00,27.16,27.17,27.15,27.16,35900.0,20.0868,20.0942,20.0794,20.0868,35900.0
2011-12-08 10:10:00,27.16,27.21,27.16,27.2,64900.0,20.0868,20.1238,20.0868,20.1164,64900.0
2011-12-08 10:15:00,27.2,27.21,27.15,27.15,45000.0,20.1164,20.1238,20.0794,20.0794,45000.0
2011-12-08 10:20:00,27.16,27.2,27.15,27.17,27700.0,20.0868,20.1164,20.0794,20.0942,27700.0
2011-12-08 10:25:00,27.16,27.17,27.14,27.14,28300.0,20.0868,20.0942,20.072,20.072,28300.0
2011-12-08 10:30:00,27.13,27.17,27.12,27.17,63500.0,20.0646,20.0942,20.0572,20.0942,63500.0
2011-12-08 10:35:00,27.17,27.23,27.17,27.22,104300.0,20.0942,20.1386,20.0942,20.1312,104300.0
2011-12-08 10:40:00,27.22,27.22,27.19,27.2,32300.0,20.1312,20.1312,20.109,20.1164,32300.0
2011-12-08 10:45:00,27.2,27.25,27.19,27.23,54600.0,20.1164,20.1534,20.109,20.1386,54600.0
2011-12-08 10:50:00,27.23,27.23,27.19,27.2,40500.0,20.1386,20.1386,20.109,20.1164,40500.0
2011-12-08 10:55:00,27.2,27.21,27.15,27.16,33800.0,20.1164,20.1238,20.0794,20.0868,33800.0
2011-12-08 11:00:00,27.15,27.15,27.09,27.1,55300.0,20.0794,20.0794,20.035,20.0424,55300.0
2011-12-08 11:05:00,27.11,27.14,27.08,27.12,78100.0,20.0498,20.072,20.0276,20.0572,78100.0
2011-12-08 11:10:00,27.12,27.15,27.1,27.13,65600.0,20.0572,20.0794,20.0424,20.0646,65600.0
2011-12-08 11:15:00,27.12,27.13,27.09,27.1,44700.0,20.0572,20.0646,20.035,20.0424,44700.0
2011-12-08 11:20:00,27.1,27.11,27.1,27.1,19600.0,20.0424,20.0498,20.0424,20.0424,19600.0
2011-12-08 11:25:00,27.11,27.11,27.08,27.08,23200.0,20.0498,20.0498,20.0276,20.0276,23200.0
2011-12-08 11:30:00,27.08,27.09,27.06,27.06,27700.0,20.0276,20.035,20.0128,20.0128,27700.0
2011-12-08 11:35:00,27.05,27.05,27.0,27.01,24100.0,20.0054,20.0054,19.9685,19.9759,24100.0
2011-12-08 11:40:00,27.01,27.02,27.0,27.01,38900.0,19.9759,19.9833,19.9685,19.9759,38900.0
2011-12-08 11:45:00,27.01,27.04,27.0,27.04,63500.0,19.9759,19.9981,19.9685,19.9981,63500.0
2011-12-08 11:50:00,27.04,27.06,26.99,27.02,59200.0,19.9981,20.0128,19.9611,19.9833,59200.0
2011-12-08 11:55:00,27.02,27.02,26.97,26.97,107800.0,19.9833,19.9833,19.9463,19.9463,107800.0
2011-12-08 12:00:00,26.97,26.98,26.83,26.86,165800.0,19.9463,19.9537,19.8427,19.8649,165800.0
2011-12-08 12:05:00,26.86,26.89,26.85,26.88,39500.0,19.8649,19.8871,19.8575,19.8797,39500.0
2011-12-08 12:10:00,26.88,26.9,26.88,26.89,12700.0,19.8797,19.8945,19.8797,19.8871,12700.0
2011-12-08 12:15:00,26.89,26.9,26.87,26.87,33200.0,19.8871,19.8945,19.8723,19.8723,33200.0
2011-12-08 12:20:00,26.87,26.88,26.84,26.84,10900.0,19.8723,19.8797,19.8501,19.8501,10900.0
2011-12-08 12:25:00,26.83,26.86,26.8,26.8,34700.0,19.8427,19.8649,19.8206,19.8206,34700.0
2011-12-08 12:30:00,26.8,26.8,26.7,26.73,81100.0,19.8206,19.8206,19.7466,19.7688,81100.0
2011-12-08 12:35:00,26.74,26.75,26.69,26.7,14100.0,19.7762,19.7836,19.7392,19.7466,14100.0
2011-12-08 12:40:00,26.71,26.73,26.7,26.71,36100.0,19.754,19.7688,19.7466,19.754,36100.0
2011-12-08 12:45:00,26.72,26.72,26.69,26.72,27700.0,19.7614,19.7614,19.7392,19.7614,27700.0
2011-12-08 12:50:00,26.73,26.75,26.69,26.69,15800.0,19.7688,19.7836,19.7392,19.7392,15800.0
2011-12-08 12:55:00,26.7,26.72,26.7,26.7,18600.0,19.7466,19.7614,19.7466,19.7466,18600.0
2011-12-08 13:00:00,26.7,26.71,26.65,26.65,41000.0,19.7466,19.754,19.7096,19.7096,41000.0
2011-12-08 13:05:00,26.65,26.65,26.6,26.61,87400.0,19.7096,19.7096,19.6726,19.68,87400.0
2011-12-08 13:10:00,26.61,26.61,26.53,26.54,86100.0,19.68,19.68,19.6209,19.6283,86100.0
2011-12-08 13:15:00,26.53,26.54,26.46,26.46,96300.0,19.6209,19.6283,19.5691,19.5691,96300.0
2011-12-08 13:20:00,26.47,26.47,26.43,26.45,83700.0,19.5765,19.5765,19.5469,19.5617,83700.0
2011-12-08 13:25:00,26.45,26.45,26.35,26.36,222500.0,19.5617,19.5617,19.4877,19.4951,222500.0
2011-12-08 13:30:00,26.36,26.43,26.36,26.42,71700.0,19.4951,19.5469,19.4951,19.5395,71700.0
2011-12-08 13:35:00,26.41,26.53,26.41,26.51,150900.0,19.5321,19.6209,19.5321,19.6061,150900.0
2011-12-08 13:40:00,26.51,26.64,26.51,26.6,129400.0,19.6061,19.7022,19.6061,19.6726,129400.0
2011-12-08 13:45:00,26.6,26.67,26.59,26.67,83900.0,19.6726,19.7244,19.6652,19.7244,83900.0
2011-12-08 13:50:00,26.66,26.7,26.65,26.68,83400.0,19.717,19.7466,19.7096,19.7318,83400.0
2011-12-08 13:55:00,26.69,26.81,26.69,26.79,126600.0,19.7392,19.8279,19.7392,19.8132,126600.0
2011-12-08 14:00:00,26.79,26.81,26.7,26.75,189500.0,19.8132,19.8279,19.7466,19.7836,189500.0
2011-12-08 14:05:00,26.74,26.85,26.72,26.85,154500.0,19.7762,19.8575,19.7614,19.8575,154500.0
2011-12-08 14:10:00,26.86,26.92,26.85,26.9,144400.0,19.8649,19.9093,19.8575,19.8945,144400.0
2011-12-08 14:15:00,26.9,26.97,26.89,26.91,105100.0,19.8945,19.9463,19.8871,19.9019,105100.0
2011-12-08 14:20:00,26.9,26.91,26.82,26.88,94500.0,19.8945,19.9019,19.8353,19.8797,94500.0
2011-12-08 14:25:00,26.89,26.89,26.78,26.84,50300.0,19.8871,19.8871,19.8058,19.8501,50300.0
2011-12-08 14:30:00,26.83,26.85,26.77,26.8,86000.0,19.8427,19.8575,19.7984,19.8206,86000.0
2011-12-08 14:35:00,26.79,26.81,26.77,26.8,52900.0,19.8132,19.8279,19.7984,19.8206,52900.0
2011-12-08 14:40:00,26.79,26.8,26.74,26.75,124200.0,19.8132,19.8206,19.7762,19.7836,124200.0
2011-12-08 14:45:00,26.75,26.78,26.75,26.77,57900.0,19.7836,19.8058,19.7836,19.7984,57900.0
2011-12-08 14:50:00,26.77,26.79,26.7,26.7,60700.0,19.7984,19.8132,19.7466,19.7466,60700.0
2011-12-08 14:55:00,26.7,26.76,26.7,26.76,76300.0,19.7466,19.791,19.7466,19.791,76300.0
2011-12-08 15:00:00,26.75,26.84,26.75,26.82,136100.0,19.7836,19.8501,19.7836,19.8353,136100.0
2011-12-08 15:05:00,26.82,26.84,26.79,26.82,136400.0,19.8353,19.8501,19.8132,19.8353,136400.0
2011-12-08 15:10:00,26.81,26.85,26.8,26.84,91400.0,19.8279,19.8575,19.8206,19.8501,91400.0
2011-12-08 15:15:00,26.84,26.86,26.8,26.82,87100.0,19.8501,19.8649,19.8206,19.8353,87100.0
2011-12-08 15:20:00,26.82,26.82,26.79,26.8,117600.0,19.8353,19.8353,19.8132,19.8206,117600.0
2011-12-08 15:25:00,26.81,26.92,26.8,26.91,194000.0,19.8279,19.9093,19.8206,19.9019,194000.0
2011-12-08 15:30:00,26.91,27.01,26.9,26.96,263000.0,19.9019,19.9759,19.8945,19.9389,263000.0
2011-12-08 15:35:00,26.96,26.97,26.85,26.86,153900.0,19.9389,19.9463,19.8575,19.8649,153900.0
2011-12-08 15:40:00,26.87,26.87,26.77,26.8,175200.0,19.8723,19.8723,19.7984,19.8206,175200.0
2011-12-08 15:45:00,26.79,26.81,26.76,26.8,345800.0,19.8132,19.8279,19.791,19.8206,345800.0
2011-12-08 15:50:00,26.8,26.83,26.7,26.79,442000.0,19.8206,19.8427,19.7466,19.8132,442000.0
2011-12-08 15:55:00,26.78,26.78,26.69,26.78,585700.0,19.8058,19.8058,19.7392,19.8058,585700.0
2011-12-09 09:30:00,26.92,27.18,26.85,27.18,50400.0,19.9093,20.1016,19.8575,20.1016,50400.0
2011-12-09 09:35:00,27.17,27.35,27.17,27.27,85200.0,20.0942,20.2273,20.0942,20.1682,85200.0
2011-12-09 09:40:00,27.27,27.29,27.19,27.24,54200.0,20.1682,20.1829,20.109,20.146,54200.0
2011-12-09 09:45:00,27.24,27.25,27.17,27.24,39000.0,20.146,20.1534,20.0942,20.146,39000.0
2011-12-09 09:50:00,27.23,27.29,27.18,27.2,74100.0,20.1386,20.1829,20.1016,20.1164,74100.0
2011-12-09 09:55:00,27.2,27.21,27.15,27.2,25000.0,20.1164,20.1238,20.0794,20.1164,25000.0
2011-12-09 10:00:00,27.2,27.28,27.2,27.28,63900.0,20.1164,20.1755,20.1164,20.1755,63900.0
2011-12-09 10:05:00,27.28,27.29,27.25,27.26,25000.0,20.1755,20.1829,20.1534,20.1608,25000.0
2011-12-09 10:10:00,27.27,27.32,27.25,27.32,39600.0,20.1682,20.2051,20.1534,20.2051,39600.0
2011-12-09 10:15:00,27.31,27.32,27.27,27.27,38500.0,20.1977,20.2051,20.1682,20.1682,38500.0
2011-12-09 10:20:00,27.28,27.31,27.27,27.3,25300.0,20.1755,20.1977,20.1682,20.1903,25300.0
2011-12-09 10:25:00,27.3,27.32,27.26,27.32,27400.0,20.1903,20.2051,20.1608,20.2051,27400.0
2011-12-09 10:30:00,27.32,27.35,27.31,27.35,39500.0,20.2051,20.2273,20.1977,20.2273,39500.0
2011-12-09 10:35:00,27.35,27.35,27.28,27.29,39000.0,20.2273,20.2273,20.1755,20.1829,39000.0
2011-12-09 10:40:00,27.29,27.39,27.29,27.38,61400.0,20.1829,20.2569,20.1829,20.2495,61400.0
2011-12-09 10:45:00,27.38,27.39,27.36,27.39,20900.0,20.2495,20.2569,20.2347,20.2569,20900.0
2011-12-09 10:50:00,27.39,27.43,27.34,27.41,40400.0,20.2569,20.2865,20.2199,20.2717,40400.0
2011-12-09 10:55:00,27.4,27.45,27.39,27.45,29500.0,20.2643,20.3013,20.2569,20.3013,29500.0
2011-12-09 11:00:00,27.45,27.49,27.44,27.48,36700.0,20.3013,20.3309,20.2939,20.3235,36700.0
2011-12-09 11:05:00,27.48,27.49,27.46,27.49,20600.0,20.3235,20.3309,20.3087,20.3309,20600.0
2011-12-09 11:10:00,27.49,27.5,27.47,27.5,35100.0,20.3309,20.3383,20.3161,20.3383,35100.0
2011-12-09 11:15:00,27.5,27.5,27.49,27.5,37800.0,20.3383,20.3383,20.3309,20.3383,37800.0
2011-12-09 11:20:00,27.5,27.54,27.49,27.54,51400.0,20.3383,20.3678,20.3309,20.3678,51400.0
2011-12-09 11:25:00,27.54,27.59,27.52,27.59,35400.0,20.3678,20.4048,20.353,20.4048,35400.0
2011-12-09 11:30:00,27.59,27.62,27.57,27.59,79700.0,20.4048,20.427,20.39,20.4048,79700.0
2011-12-09 11:35:00,27.59,27.66,27.57,27.66,203600.0,20.4048,20.4566,20.39,20.4566,203600.0
2011-12-09 11:40:00,27.65,27.69,27.61,27.69,51400.0,20.4492,20.4788,20.4196,20.4788,51400.0
2011-12-09 11:45:00,27.67,27.68,27.58,27.58,34600.0,20.464,20.4714,20.3974,20.3974,34600.0
2011-12-09 11:50:00,27.59,27.6,27.51,27.52,39500.0,20.4048,20.4122,20.3457,20.353,39500.0
2011-12-09 11:55:00,27.52,27.53,27.49,27.49,22000.0,20.353,20.3604,20.3309,20.3309,22000.0
2011-12-09 12:00:00,27.5,27.54,27.5,27.54,12300.0,20.3383,20.3678,20.3383,20.3678,12300.0
2011-12-09 12:05:00,27.53,27.56,27.52,27.55,21800.0,20.3604,20.3826,20.353,20.3752,21800.0
2011-12-09 12:10:00,27.55,27.6,27.55,27.59,15400.0,20.3752,20.4122,20.3752,20.4048,15400.0
2011-12-09 12:15:00,27.59,27.6,27.58,27.59,11600.0,20.4048,20.4122,20.3974,20.4048,11600.0
2011-12-09 12:20:00,27.58,27.6,27.56,27.57,31300.0,20.3974,20.4122,20.3826,20.39,31300.0
2011-12-09 12:25:00,27.56,27.57,27.53,27.54,7600.0,20.3826,20.39,20.3604,20.3678,7600.0
2011-12-09 12:30:00,27.53,27.55,27.51,27.54,19500.0,20.3604,20.3752,20.3457,20.3678,19500.0
2011-12-09 12:35:00,27.55,27.57,27.54,27.56,17600.0,20.3752,20.39,20.3678,20.3826,17600.0
2011-12-09 12:40:00,27.56,27.59,27.55,27.59,10800.0,20.3826,20.4048,20.3752,20.4048,10800.0
2011-12-09 12:45:00,27.59,27.61,27.59,27.59,21200.0,20.4048,20.4196,20.4048,20.4048,21200.0
2011-12-09 12:50:00,27.59,27.61,27.57,27.59,10600.0,20.4048,20.4196,20.39,20.4048,10600.0
2011-12-09 12:55:00,27.59,27.59,27.56,27.58,12500.0,20.4048,20.4048,20.3826,20.3974,12500.0
2011-12-09 13:00:00,27.58,27.59,27.57,27.57,13600.0,20.3974,20.4048,20.39,20.39,13600.0
2011-12-09 13:05:00,27.57,27.58,27.5,27.5,38100.0,20.39,20.3974,20.3383,20.3383,38100.0
2011-12-09 13:10:00,27.5,27.51,27.45,27.46,28200.0,20.3383,20.3457,20.3013,20.3087,28200.0
2011-12-09 13:15:00,27.45,27.48,27.45,27.47,21400.0,20.3013,20.3235,20.3013,20.3161,21400.0
2011-12-09 13:20:00,27.48,27.56,27.47,27.55,66900.0,20.3235,20.3826,20.3161,20.3752,66900.0
2011-12-09 13:25:00,27.56,27.62,27.56,27.61,24100.0,20.3826,20.427,20.3826,20.4196,24100.0
2011-12-09 13:30:00,27.6,27.61,27.57,27.57,13300.0,20.4122,20.4196,20.39,20.39,13300.0
2011-12-09 13:35:00,27.57,27.57,27.56,27.57,8700.0,20.39,20.39,20.3826,20.39,8700.0
2011-12-09 13:40:00,27.57,27.57,27.56,27.56,5000.0,20.39,20.39,20.3826,20.3826,5000.0
2011-12-09 13:45:00,27.57,27.57,27.54,27.54,17900.0,20.39,20.39,20.3678,20.3678,17900.0
2011-12-09 13:50:00,27.54,27.55,27.54,27.55,10800.0,20.3678,20.3752,20.3678,20.3752,10800.0
2011-12-09 13:55:00,27.54,27.55,27.52,27.55,30800.0,20.3678,20.3752,20.353,20.3752,30800.0
2011-12-09 14:00:00,27.54,27.56,27.53,27.55,22900.0,20.3678,20.3826,20.3604,20.3752,22900.0
2011-12-09 14:05:00,27.55,27.56,27.53,27.53,16900.0,20.3752,20.3826,20.3604,20.3604,16900.0
2011-12-09 14:10:00,27.53,27.54,27.51,27.51,12300.0,20.3604,20.3678,20.3457,20.3457,12300.0
2011-12-09 14:15:00,27.51,27.52,27.48,27.48,21800.0,20.3457,20.353,20.3235,20.3235,21800.0
2011-12-09 14:20:00,27.48,27.49,27.47,27.47,11800.0,20.3235,20.3309,20.3161,20.3161,11800.0
2011-12-09 14:25:00,27.47,27.56,27.47,27.55,55300.0,20.3161,20.3826,20.3161,20.3752,55300.0
2011-12-09 14:30:00,27.56,27.61,27.55,27.57,46900.0,20.3826,20.4196,20.3752,20.39,46900.0
2011-12-09 14:35:00,27.57,27.57,27.55,27.55,16800.0,20.39,20.39,20.3752,20.3752,16800.0
2011-12-09 14:40:00,27.55,27.55,27.53,27.54,21700.0,20.3752,20.3752,20.3604,20.3678,21700.0
2011-12-09 14:45:00,27.55,27.58,27.53,27.56,32700.0,20.3752,20.3974,20.3604,20.3826,32700.0
2011-12-09 14:50:00,27.57,27.57,27.53,27.55,42200.0,20.39,20.39,20.3604,20.3752,42200.0
2011-12-09 14:55:00,27.55,27.55,27.5,27.5,16000.0,20.3752,20.3752,20.3383,20.3383,16000.0
2011-12-09 15:00:00,27.5,27.51,27.46,27.46,29100.0,20.3383,20.3457,20.3087,20.3087,29100.0
2011-12-09 15:05:00,27.46,27.46,27.43,27.44,28000.0,20.3087,20.3087,20.2865,20.2939,28000.0
2011-12-09 15:10:00,27.43,27.47,27.42,27.47,46200.0,20.2865,20.3161,20.2791,20.3161,46200.0
2011-12-09 15:15:00,27.46,27.46,27.4,27.42,30500.0,20.3087,20.3087,20.2643,20.2791,30500.0
2011-12-09 15:20:00,27.42,27.45,27.41,27.45,29200.0,20.2791,20.3013,20.2717,20.3013,29200.0
2011-12-09 15:25:00,27.44,27.47,27.44,27.45,23300.0,20.2939,20.3161,20.2939,20.3013,23300.0
2011-12-09 15:30:00,27.46,27.46,27.43,27.44,39500.0,20.3087,20.3087,20.2865,20.2939,39500.0
2011-12-09 15:35:00,27.44,27.46,27.42,27.42,36900.0,20.2939,20.3087,20.2791,20.2791,36900.0
2011-12-09 15:40:00,27.42,27.47,27.42,27.46,56700.0,20.2791,20.3161,20.2791,20.3087,56700.0
2011-12-09 15:45:00,27.46,27.46,27.37,27.39,49700.0,20.3087,20.3087,20.2421,20.2569,49700.0
2011-12-09 15:50:00,27.39,27.43,27.38,27.42,38600.0,20.2569,20.2865,20.2495,20.2791,38600.0
2011-12-09 15:55:00,27.43,27.46,27.4,27.41,126600.0,20.2865,20.3087,20.2643,20.2717,126600.0
2011-12-12 09:30:00,27.39,27.4,27.23,27.34,64200.0,20.2569,20.2643,20.1386,20.2199,64200.0
2011-12-12 09:35:00,27.36,27.54,27.35,27.52,48200.0,20.2347,20.3678,20.2273,20.353,48200.0
2011-12-12 09:40:00,27.52,27.57,27.48,27.55,44300.0,20.353,20.39,20.3235,20.3752,44300.0
2011-12-12 09:45:00,27.55,27.61,27.55,27.6,19100.0,20.3752,20.4196,20.3752,20.4122,19100.0
2011-12-12 09:50:00,27.6,27.6,27.49,27.51,22300.0,20.4122,20.4122,20.3309,20.3457,22300.0
2011-12-12 09:55:00,27.51,27.53,27.48,27.48,37700.0,20.3457,20.3604,20.3235,20.3235,37700.0
2011-12-12 10:00:00,27.48,27.49,27.44,27.44,27400.0,20.3235,20.3309,20.2939,20.2939,27400.0
2011-12-12 10:05:00,27.44,27.46,27.4,27.4,35100.0,20.2939,20.3087,20.2643,20.2643,35100.0
2011-12-12 10:10:00,27.4,27.48,27.39,27.48,20100.0,20.2643,20.3235,20.2569,20.3235,20100.0
2011-12-12 10:15:00,27.47,27.47,27.42,27.42,24400.0,20.3161,20.3161,20.2791,20.2791,24400.0
2011-12-12 10:20:00,27.42,27.42,27.35,27.36,14900.0,20.2791,20.2791,20.2273,20.2347,14900.0
2011-12-12 10:25:00,27.36,27.38,27.34,27.36,11600.0,20.2347,20.2495,20.2199,20.2347,11600.0
2011-12-12 10:30:00,27.36,27.36,27.26,27.27,40700.0,20.2347,20.2347,20.1608,20.1682,40700.0
2011-12-12 10:35:00,27.26,27.26,27.18,27.18,44700.0,20.1608,20.1608,20.1016,20.1016,44700.0
2011-12-12 10:40:00,27.18,27.23,27.14,27.22,113200.0,20.1016,20.1386,20.072,20.1312,113200.0
2011-12-12 10:45:00,27.22,27.25,27.19,27.25,19400.0,20.1312,20.1534,20.109,20.1534,19400.0
2011-12-12 10:50:00,27.25,27.26,27.23,27.26,7700.0,20.1534,20.1608,20.1386,20.1608,7700.0
2011-12-12 10:55:00,27.26,27.38,27.26,27.36,34700.0,20.1608,20.2495,20.1608,20.2347,34700.0
2011-12-12 11:00:00,27.35,27.38,27.3,27.31,29900.0,20.2273,20.2495,20.1903,20.1977,29900.0
2011-12-12 11:05:00,27.31,27.33,27.28,27.28,19100.0,20.1977,20.2125,20.1755,20.1755,19100.0
2011-12-12 11:10:00,27.27,27.29,27.26,27.27,12700.0,20.1682,20.1829,20.1608,20.1682,12700.0
2011-12-12 11:15:00,27.27,27.29,27.25,27.25,16000.0,20.1682,20.1829,20.1534,20.1534,16000.0
2011-12-12 11:20:00,27.25,27.32,27.24,27.3,31700.0,20.1534,20.2051,20.146,20.1903,31700.0
2011-12-12 11:25:00,27.31,27.31,27.27,27.27,16600.0,20.1977,20.1977,20.1682,20.1682,16600.0
2011-12-12 11:30:00,27.28,27.29,27.25,27.25,21900.0,20.1755,20.1829,20.1534,20.1534,21900.0
2011-12-12 11:35:00,27.25,27.28,27.25,27.27,16900.0,20.1534,20.1755,20.1534,20.1682,16900.0
2011-12-12 11:40:00,27.27,27.28,27.22,27.23,12900.0,20.1682,20.1755,20.1312,20.1386,12900.0
2011-12-12 11:45:00,27.22,27.23,27.16,27.17,14100.0,20.1312,20.1386,20.0868,20.0942,14100.0
2011-12-12 11:50:00,27.17,27.19,27.16,27.16,22200.0,20.0942,20.109,20.0868,20.0868,22200.0
2011-12-12 11:55:00,27.16,27.16,27.07,27.15,23200.0,20.0868,20.0868,20.0202,20.0794,23200.0
2011-12-12 12:00:00,27.14,27.15,27.12,27.13,8200.0,20.072,20.0794,20.0572,20.0646,8200.0
2011-12-12 12:05:00,27.13,27.17,27.12,27.13,5300.0,20.0646,20.0942,20.0572,20.0646,5300.0
2011-12-12 12:10:00,27.14,27.16,27.12,27.15,5800.0,20.072,20.0868,20.0572,20.0794,5800.0
2011-12-12 12:15:00,27.14,27.15,27.12,27.12,6600.0,20.072,20.0794,20.0572,20.0572,6600.0
2011-12-12 12:20:00,27.12,27.15,27.12,27.14,4200.0,20.0572,20.0794,20.0572,20.072,4200.0
2011-12-12 12:25:00,27.14,27.15,27.12,27.15,5800.0,20.072,20.0794,20.0572,20.0794,5800.0
2011-12-12 12:30:00,27.14,27.16,27.14,27.15,6800.0,20.072,20.0868,20.072,20.0794,6800.0
2011-12-12 12:35:00,27.15,27.16,27.12,27.13,10300.0,20.0794,20.0868,20.0572,20.0646,10300.0
2011-12-12 12:40:00,27.13,27.13,27.11,27.11,11600.0,20.0646,20.0646,20.0498,20.0498,11600.0
2011-12-12 12:45:00,27.11,27.11,27.09,27.09,6800.0,20.0498,20.0498,20.035,20.035,6800.0
2011-12-12 12:50:00,27.09,27.11,27.09,27.1,17500.0,20.035,20.0498,20.035,20.0424,17500.0
2011-12-12 12:55:00,27.09,27.09,27.08,27.08,16500.0,20.035,20.035,20.0276,20.0276,16500.0
2011-12-12 13:00:00,27.07,27.12,27.07,27.12,23500.0,20.0202,20.0572,20.0202,20.0572,23500.0
2011-12-12 13:05:00,27.12,27.12,27.11,27.12,7200.0,20.0572,20.0572,20.0498,20.0572,7200.0
2011-12-12 13:10:00,27.11,27.12,27.1,27.12,13600.0,20.0498,20.0572,20.0424,20.0572,13600.0
2011-12-12 13:15:00,27.11,27.12,27.1,27.11,17600.0,20.0498,20.0572,20.0424,20.0498,17600.0
2011-12-12 13:20:00,27.1,27.13,27.1,27.12,5900.0,20.0424,20.0646,20.0424,20.0572,5900.0
2011-12-12 13:25:00,27.12,27.16,27.12,27.15,16900.0,20.0572,20.0868,20.0572,20.0794,16900.0
2011-12-12 13:30:00,27.14,27.16,27.14,27.16,19000.0,20.072,20.0868,20.072,20.0868,19000.0
2011-12-12 13:35:00,27.16,27.2,27.15,27.18,10400.0,20.0868,20.1164,20.0794,20.1016,10400.0
2011-12-12 13:40:00,27.18,27.19,27.14,27.14,41400.0,20.1016,20.109,20.072,20.072,41400.0
2011-12-12 13:45:00,27.15,27.16,27.13,27.15,10600.0,20.0794,20.0868,20.0646,20.0794,10600.0
2011-12-12 13:50:00,27.15,27.16,27.11,27.12,8800.0,20.0794,20.0868,20.0498,20.0572,8800.0
2011-12-12 13:55:00,27.11,27.13,27.11,27.13,7900.0,20.0498,20.0646,20.0498,20.0646,7900.0
2011-12-12 14:00:00,27.13,27.13,27.12,27.12,3000.0,20.0646,20.0646,20.0572,20.0572,3000.0
2011-12-12 14:05:00,27.13,27.15,27.1,27.12,20000.0,20.0646,20.0794,20.0424,20.0572,20000.0
2011-12-12 14:10:00,27.11,27.13,27.09,27.13,10500.0,20.0498,20.0646,20.035,20.0646,10500.0
2011-12-12 14:15:00,27.12,27.18,27.12,27.18,18200.0,20.0572,20.1016,20.0572,20.1016,18200.0
2011-12-12 14:20:00,27.19,27.24,27.18,27.24,10200.0,20.109,20.146,20.1016,20.146,10200.0
2011-12-12 14:25:00,27.23,27.24,27.19,27.2,25100.0,20.1386,20.146,20.109,20.1164,25100.0
2011-12-12 14:30:00,27.2,27.21,27.18,27.19,13200.0,20.1164,20.1238,20.1016,20.109,13200.0
2011-12-12 14:35:00,27.18,27.19,27.13,27.15,20900.0,20.1016,20.109,20.0646,20.0794,20900.0
2011-12-12 14:40:00,27.14,27.14,27.12,27.12,6400.0,20.072,20.072,20.0572,20.0572,6400.0
2011-12-12 14:45:00,27.13,27.13,27.1,27.13,33200.0,20.0646,20.0646,20.0424,20.0646,33200.0
2011-12-12 14:50:00,27.12,27.16,27.12,27.16,25900.0,20.0572,20.0868,20.0572,20.0868,25900.0
2011-12-12 14:55:00,27.16,27.19,27.12,27.18,31300.0,20.0868,20.109,20.0572,20.1016,31300.0
2011-12-12 15:00:00,27.18,27.19,27.16,27.17,21900.0,20.1016,20.109,20.0868,20.0942,21900.0
2011-12-12 15:05:00,27.17,27.18,27.12,27.13,50900.0,20.0942,20.1016,20.0572,20.0646,50900.0
2011-12-12 15:10:00,27.13,27.14,27.12,27.13,17200.0,20.0646,20.072,20.0572,20.0646,17200.0
2011-12-12 15:15:00,27.13,27.14,27.12,27.14,20200.0,20.0646,20.072,20.0572,20.072,20200.0
2011-12-12 15:20:00,27.14,27.14,27.1,27.11,16400.0,20.072,20.072,20.0424,20.0498,16400.0
2011-12-12 15:25:00,27.12,27.18,27.12,27.15,45300.0,20.0572,20.1016,20.0572,20.0794,45300.0
2011-12-12 15:30:00,27.15,27.16,27.13,27.14,45400.0,20.0794,20.0868,20.0646,20.072,45400.0
2011-12-12 15:35:00,27.15,27.15,27.12,27.15,33300.0,20.0794,20.0794,20.0572,20.0794,33300.0
2011-12-12 15:40:00,27.15,27.21,27.15,27.18,60900.0,20.0794,20.1238,20.0794,20.1016,60900.0
2011-12-12 15:45:00,27.18,27.2,27.17,27.19,54200.0,20.1016,20.1164,20.0942,20.109,54200.0
2011-12-12 15:50:00,27.19,27.24,27.18,27.23,71500.0,20.109,20.146,20.1016,20.1386,71500.0
2011-12-12 15:55:00,27.23,27.24,27.19,27.24,151600.0,20.1386,20.146,20.109,20.146,151600.0
2011-12-13 09:30:00,27.36,27.48,27.3,27.48,27500.0,20.2347,20.3235,20.1903,20.3235,27500.0
2011-12-13 09:35:00,27.48,27.51,27.44,27.46,23400.0,20.3235,20.3457,20.2939,20.3087,23400.0
2011-12-13 09:40:00,27.45,27.61,27.44,27.6,18900.0,20.3013,20.4196,20.2939,20.4122,18900.0
2011-12-13 09:45:00,27.6,27.63,27.52,27.57,52500.0,20.4122,20.4344,20.353,20.39,52500.0
2011-12-13 09:50:00,27.55,27.57,27.51,27.51,33600.0,20.3752,20.39,20.3457,20.3457,33600.0
2011-12-13 09:55:00,27.52,27.55,27.5,27.53,16900.0,20.353,20.3752,20.3383,20.3604,16900.0
2011-12-13 10:00:00,27.53,27.56,27.5,27.56,8700.0,20.3604,20.3826,20.3383,20.3826,8700.0
2011-12-13 10:05:00,27.56,27.59,27.55,27.58,10500.0,20.3826,20.4048,20.3752,20.3974,10500.0
2011-12-13 10:10:00,27.59,27.61,27.58,27.6,13300.0,20.4048,20.4196,20.3974,20.4122,13300.0
2011-12-13 10:15:00,27.59,27.6,27.57,27.59,13100.0,20.4048,20.4122,20.39,20.4048,13100.0
2011-12-13 10:20:00,27.58,27.58,27.52,27.52,24200.0,20.3974,20.3974,20.353,20.353,24200.0
2011-12-13 10:25:00,27.52,27.52,27.39,27.41,40600.0,20.353,20.353,20.2569,20.2717,40600.0
2011-12-13 10:30:00,27.4,27.47,27.39,27.46,27400.0,20.2643,20.3161,20.2569,20.3087,27400.0
2011-12-13 10:35:00,27.45,27.45,27.4,27.41,24500.0,20.3013,20.3013,20.2643,20.2717,24500.0
2011-12-13 10:40:00,27.42,27.44,27.4,27.43,20900.0,20.2791,20.2939,20.2643,20.2865,20900.0
2011-12-13 10:45:00,27.43,27.43,27.37,27.42,21000.0,20.2865,20.2865,20.2421,20.2791,21000.0
2011-12-13 10:50:00,27.42,27.44,27.39,27.43,11700.0,20.2791,20.2939,20.2569,20.2865,11700.0
2011-12-13 10:55:00,27.44,27.49,27.43,27.45,19700.0,20.2939,20.3309,20.2865,20.3013,19700.0
2011-12-13 11:00:00,27.44,27.44,27.37,27.37,34800.0,20.2939,20.2939,20.2421,20.2421,34800.0
2011-12-13 11:05:00,27.37,27.38,27.33,27.35,20900.0,20.2421,20.2495,20.2125,20.2273,20900.0
2011-12-13 11:10:00,27.36,27.39,27.36,27.39,13700.0,20.2347,20.2569,20.2347,20.2569,13700.0
2011-12-13 11:15:00,27.38,27.41,27.36,27.39,13700.0,20.2495,20.2717,20.2347,20.2569,13700.0
2011-12-13 11:20:00,27.39,27.4,27.39,27.39,8200.0,20.2569,20.2643,20.2569,20.2569,8200.0
2011-12-13 11:25:00,27.4,27.41,27.37,27.37,16300.0,20.2643,20.2717,20.2421,20.2421,16300.0
2011-12-13 11:30:00,27.37,27.41,27.36,27.41,15500.0,20.2421,20.2717,20.2347,20.2717,15500.0
2011-12-13 11:35:00,27.42,27.42,27.35,27.36,14800.0,20.2791,20.2791,20.2273,20.2347,14800.0
2011-12-13 11:40:00,27.37,27.37,27.32,27.33,8200.0,20.2421,20.2421,20.2051,20.2125,8200.0
2011-12-13 11:45:00,27.34,27.35,27.32,27.34,4500.0,20.2199,20.2273,20.2051,20.2199,4500.0
2011-12-13 11:50:00,27.33,27.37,27.32,27.37,15800.0,20.2125,20.2421,20.2051,20.2421,15800.0
2011-12-13 11:55:00,27.37,27.4,27.37,27.4,7000.0,20.2421,20.2643,20.2421,20.2643,7000.0
2011-12-13 12:00:00,27.39,27.4,27.39,27.39,8600.0,20.2569,20.2643,20.2569,20.2569,8600.0
2011-12-13 12:05:00,27.4,27.4,27.36,27.36,8100.0,20.2643,20.2643,20.2347,20.2347,8100.0
2011-12-13 12:10:00,27.36,27.37,27.33,27.34,12900.0,20.2347,20.2421,20.2125,20.2199,12900.0
2011-12-13 12:15:00,27.33,27.35,27.32,27.35,9600.0,20.2125,20.2273,20.2051,20.2273,9600.0
2011-12-13 12:20:00,27.34,27.35,27.32,27.33,33600.0,20.2199,20.2273,20.2051,20.2125,33600.0
2011-12-13 12:25:00,27.33,27.33,27.28,27.28,12300.0,20.2125,20.2125,20.1755,20.1755,12300.0
2011-12-13 12:30:00,27.29,27.32,27.28,27.3,33300.0,20.1829,20.2051,20.1755,20.1903,33300.0
2011-12-13 12:35:00,27.3,27.31,27.24,27.24,14500.0,20.1903,20.1977,20.146,20.146,14500.0
2011-12-13 12:40:00,27.25,27.27,27.25,27.25,6300.0,20.1534,20.1682,20.1534,20.1534,6300.0
2011-12-13 12:45:00,27.26,27.31,27.26,27.3,14400.0,20.1608,20.1977,20.1608,20.1903,14400.0
2011-12-13 12:50:00,27.3,27.31,27.3,27.3,4700.0,20.1903,20.1977,20.1903,20.1903,4700.0
2011-12-13 12:55:00,27.3,27.32,27.3,27.31,15900.0,20.1903,20.2051,20.1903,20.1977,15900.0
2011-12-13 13:00:00,27.31,27.32,27.29,27.32,37800.0,20.1977,20.2051,20.1829,20.2051,37800.0
2011-12-13 13:05:00,27.32,27.32,27.28,27.29,22700.0,20.2051,20.2051,20.1755,20.1829,22700.0
2011-12-13 13:10:00,27.3,27.32,27.29,27.29,44000.0,20.1903,20.2051,20.1829,20.1829,44000.0
2011-12-13 13:15:00,27.3,27.31,27.29,27.3,11500.0,20.1903,20.1977,20.1829,20.1903,11500.0
2011-12-13 13:20:00,27.3,27.3,27.26,27.28,16600.0,20.1903,20.1903,20.1608,20.1755,16600.0
2011-12-13 13:25:00,27.28,27.29,27.27,27.28,15500.0,20.1755,20.1829,20.1682,20.1755,15500.0
2011-12-13 13:30:00,27.28,27.29,27.27,27.29,8300.0,20.1755,20.1829,20.1682,20.1829,8300.0
2011-12-13 13:35:00,27.29,27.29,27.22,27.24,40700.0,20.1829,20.1829,20.1312,20.146,40700.0
2011-12-13 13:40:00,27.23,27.27,27.23,27.27,11300.0,20.1386,20.1682,20.1386,20.1682,11300.0
2011-12-13 13:45:00,27.26,27.28,27.25,27.25,14800.0,20.1608,20.1755,20.1534,20.1534,14800.0
2011-12-13 13:50:00,27.25,27.26,27.25,27.25,5700.0,20.1534,20.1608,20.1534,20.1534,5700.0
2011-12-13 13:55:00,27.25,27.26,27.23,27.24,22200.0,20.1534,20.1608,20.1386,20.146,22200.0
2011-12-13 14:00:00,27.23,27.29,27.23,27.29,15300.0,20.1386,20.1829,20.1386,20.1829,15300.0
2011-12-13 14:05:00,27.29,27.3,27.29,27.3,3500.0,20.1829,20.1903,20.1829,20.1903,3500.0
2011-12-13 14:10:00,27.3,27.3,27.24,27.25,29200.0,20.1903,20.1903,20.146,20.1534,29200.0
2011-12-13 14:15:00,27.26,27.26,27.18,27.18,14700.0,20.1608,20.1608,20.1016,20.1016,14700.0
2011-12-13 14:20:00,27.18,27.22,27.16,27.16,38900.0,20.1016,20.1312,20.0868,20.0868,38900.0
2011-12-13 14:25:00,27.18,27.25,27.16,27.23,27600.0,20.1016,20.1534,20.0868,20.1386,27600.0
2011-12-13 14:30:00,27.23,27.23,27.12,27.15,30800.0,20.1386,20.1386,20.0572,20.0794,30800.0
2011-12-13 14:35:00,27.15,27.15,27.1,27.1,23700.0,20.0794,20.0794,20.0424,20.0424,23700.0
2011-12-13 14:40:00,27.1,27.15,27.08,27.14,36300.0,20.0424,20.0794,20.0276,20.072,36300.0
2011-12-13 14:45:00,27.13,27.14,27.08,27.1,20200.0,20.0646,20.072,20.0276,20.0424,20200.0
2011-12-13 14:50:00,27.1,27.15,27.1,27.13,26000.0,20.0424,20.0794,20.0424,20.0646,26000.0
2011-12-13 14:55:00,27.13,27.14,27.11,27.12,26100.0,20.0646,20.072,20.0498,20.0572,26100.0
2011-12-13 15:00:00,27.11,27.15,27.11,27.14,20600.0,20.0498,20.0794,20.0498,20.072,20600.0
2011-12-13 15:05:00,27.15,27.16,27.12,27.12,28000.0,20.0794,20.0868,20.0572,20.0572,28000.0
2011-12-13 15:10:00,27.12,27.13,27.04,27.04,26100.0,20.0572,20.0646,19.9981,19.9981,26100.0
2011-12-13 15:15:00,27.04,27.08,27.02,27.03,36600.0,19.9981,20.0276,19.9833,19.9907,36600.0
2011-12-13 15:20:00,27.02,27.02,26.95,26.95,71300.0,19.9833,19.9833,19.9315,19.9315,71300.0
2011-12-13 15:25:00,26.95,26.98,26.92,26.95,70800.0,19.9315,19.9537,19.9093,19.9315,70800.0
2011-12-13 15:30:00,26.95,26.96,26.88,26.89,52700.0,19.9315,19.9389,19.8797,19.8871,52700.0
2011-12-13 15:35:00,26.88,26.9,26.84,26.87,47500.0,19.8797,19.8945,19.8501,19.8723,47500.0
2011-12-13 15:40:00,26.87,26.97,26.87,26.96,144300.0,19.8723,19.9463,19.8723,19.9389,144300.0
2011-12-13 15:45:00,26.96,27.01,26.95,27.01,52500.0,19.9389,19.9759,19.9315,19.9759,52500.0
2011-12-13 15:50:00,27.0,27.01,26.85,26.88,112500.0,19.9685,19.9759,19.8575,19.8797,112500.0
2011-12-13 15:55:00,26.87,26.95,26.85,26.95,190000.0,19.8723,19.9315,19.8575,19.9315,190000.0
2011-12-14 09:30:00,26.87,27.01,26.76,26.95,34900.0,19.8723,19.9759,19.791,19.9315,34900.0
2011-12-14 09:35:00,26.95,27.01,26.92,27.0,24600.0,19.9315,19.9759,19.9093,19.9685,24600.0
2011-12-14 09:40:00,27.0,27.08,27.0,27.05,22500.0,19.9685,20.0276,19.9685,20.0054,22500.0
2011-12-14 09:45:00,27.04,27.07,26.98,27.04,84400.0,19.9981,20.0202,19.9537,19.9981,84400.0
2011-12-14 09:50:00,27.03,27.04,26.99,27.03,61800.0,19.9907,19.9981,19.9611,19.9907,61800.0
2011-12-14 09:55:00,27.03,27.12,27.02,27.03,66700.0,19.9907,20.0572,19.9833,19.9907,66700.0
2011-12-14 10:00:00,27.02,27.05,27.0,27.02,117000.0,19.9833,20.0054,19.9685,19.9833,117000.0
2011-12-14 10:05:00,27.01,27.02,26.98,27.0,76000.0,19.9759,19.9833,19.9537,19.9685,76000.0
2011-12-14 10:10:00,27.0,27.0,26.93,26.95,31400.0,19.9685,19.9685,19.9167,19.9315,31400.0
2011-12-14 10:15:00,26.94,26.96,26.91,26.96,30400.0,19.9241,19.9389,19.9019,19.9389,30400.0
2011-12-14 10:20:00,26.96,26.97,26.91,26.96,33900.0,19.9389,19.9463,19.9019,19.9389,33900.0
2011-12-14 10:25:00,26.96,27.02,26.96,27.02,45900.0,19.9389,19.9833,19.9389,19.9833,45900.0
2011-12-14 10:30:00,27.02,27.03,26.98,26.99,50200.0,19.9833,19.9907,19.9537,19.9611,50200.0
2011-12-14 10:35:00,26.98,27.02,26.98,26.99,24300.0,19.9537,19.9833,19.9537,19.9611,24300.0
2011-12-14 10:40:00,26.98,26.99,26.94,26.95,23100.0,19.9537,19.9611,19.9241,19.9315,23100.0
2011-12-14 10:45:00,26.96,26.99,26.93,26.99,34400.0,19.9389,19.9611,19.9167,19.9611,34400.0
2011-12-14 10:50:00,26.99,26.99,26.95,26.98,30600.0,19.9611,19.9611,19.9315,19.9537,30600.0
2011-12-14 10:55:00,26.96,26.98,26.95,26.95,18200.0,19.9389,19.9537,19.9315,19.9315,18200.0
2011-12-14 11:00:00,26.94,26.99,26.94,26.97,27000.0,19.9241,19.9611,19.9241,19.9463,27000.0
2011-12-14 11:05:00,26.97,26.98,26.91,26.93,14100.0,19.9463,19.9537,19.9019,19.9167,14100.0
2011-12-14 11:10:00,26.93,26.98,26.92,26.96,21800.0,19.9167,19.9537,19.9093,19.9389,21800.0
2011-12-14 11:15:00,26.96,26.97,26.94,26.94,29400.0,19.9389,19.9463,19.9241,19.9241,29400.0
2011-12-14 11:20:00,26.94,26.96,26.93,26.94,23900.0,19.9241,19.9389,19.9167,19.9241,23900.0
2011-12-14 11:25:00,26.94,26.96,26.92,26.95,41200.0,19.9241,19.9389,19.9093,19.9315,41200.0
2011-12-14 11:30:00,26.95,26.96,26.94,26.96,36900.0,19.9315,19.9389,19.9241,19.9389,36900.0
2011-12-14 11:35:00,26.96,27.01,26.96,27.01,31600.0,19.9389,19.9759,19.9389,19.9759,31600.0
2011-12-14 11:40:00,27.01,27.07,27.01,27.07,21600.0,19.9759,20.0202,19.9759,20.0202,21600.0
2011-12-14 11:45:00,27.07,27.09,27.06,27.09,13500.0,20.0202,20.035,20.0128,20.035,13500.0
2011-12-14 11:50:00,27.09,27.12,27.09,27.11,13400.0,20.035,20.0572,20.035,20.0498,13400.0
2011-12-14 11:55:00,27.12,27.12,27.08,27.11,41800.0,20.0572,20.0572,20.0276,20.0498,41800.0
2011-12-14 12:00:00,27.1,27.1,27.04,27.04,20000.0,20.0424,20.0424,19.9981,19.9981,20000.0
2011-12-14 12:05:00,27.04,27.04,27.01,27.02,20700.0,19.9981,19.9981,19.9759,19.9833,20700.0
2011-12-14 12:10:00,27.03,27.06,27.02,27.05,39700.0,19.9907,20.0128,19.9833,20.0054,39700.0
2011-12-14 12:15:00,27.05,27.06,27.04,27.05,14500.0,20.0054,20.0128,19.9981,20.0054,14500.0
2011-12-14 12:20:00,27.04,27.05,27.01,27.01,34700.0,19.9981,20.0054,19.9759,19.9759,34700.0
2011-12-14 12:25:00,27.0,27.03,27.0,27.02,42300.0,19.9685,19.9907,19.9685,19.9833,42300.0
2011-12-14 12:30:00,27.03,27.07,27.02,27.07,25400.0,19.9907,20.0202,19.9833,20.0202,25400.0
2011-12-14 12:35:00,27.07,27.08,27.04,27.04,14700.0,20.0202,20.0276,19.9981,19.9981,14700.0
2011-12-14 12:40:00,27.04,27.07,27.04,27.05,28500.0,19.9981,20.0202,19.9981,20.0054,28500.0
2011-12-14 12:45:00,27.05,27.07,27.04,27.05,28600.0,20.0054,20.0202,19.9981,20.0054,28600.0
2011-12-14 12:50:00,27.05,27.06,27.03,27.05,22600.0,20.0054,20.0128,19.9907,20.0054,22600.0
2011-12-14 12:55:00,27.04,27.06,27.04,27.05,15700.0,19.9981,20.0128,19.9981,20.0054,15700.0
2011-12-14 13:00:00,27.05,27.07,27.03,27.06,18400.0,20.0054,20.0202,19.9907,20.0128,18400.0
2011-12-14 13:05:00,27.06,27.09,27.04,27.05,26600.0,20.0128,20.035,19.9981,20.0054,26600.0
2011-12-14 13:10:00,27.04,27.05,27.01,27.03,33000.0,19.9981,20.0054,19.9759,19.9907,33000.0
2011-12-14 13:15:00,27.03,27.03,27.01,27.03,31600.0,19.9907,19.9907,19.9759,19.9907,31600.0
2011-12-14 13:20:00,27.03,27.03,26.98,26.99,17100.0,19.9907,19.9907,19.9537,19.9611,17100.0
2011-12-14 13:25:00,26.99,27.02,26.97,27.02,27600.0,19.9611,19.9833,19.9463,19.9833,27600.0
2011-12-14 13:30:00,27.02,27.02,26.96,26.99,29100.0,19.9833,19.9833,19.9389,19.9611,29100.0
2011-12-14 13:35:00,26.99,27.06,26.99,27.04,31700.0,19.9611,20.0128,19.9611,19.9981,31700.0
2011-12-14 13:40:00,27.05,27.05,27.02,27.02,11300.0,20.0054,20.0054,19.9833,19.9833,11300.0
2011-12-14 13:45:00,27.01,27.02,26.98,26.98,9200.0,19.9759,19.9833,19.9537,19.9537,9200.0
2011-12-14 13:50:00,26.98,26.98,26.95,26.96,17100.0,19.9537,19.9537,19.9315,19.9389,17100.0
2011-12-14 13:55:00,26.96,26.97,26.95,26.96,25300.0,19.9389,19.9463,19.9315,19.9389,25300.0
2011-12-14 14:00:00,26.97,26.98,26.93,26.95,28300.0,19.9463,19.9537,19.9167,19.9315,28300.0
2011-12-14 14:05:00,26.95,26.98,26.93,26.93,21600.0,19.9315,19.9537,19.9167,19.9167,21600.0
2011-12-14 14:10:00,26.93,26.94,26.91,26.93,28300.0,19.9167,19.9241,19.9019,19.9167,28300.0
2011-12-14 14:15:00,26.92,26.96,26.92,26.93,35600.0,19.9093,19.9389,19.9093,19.9167,35600.0
2011-12-14 14:20:00,26.93,26.94,26.92,26.93,11700.0,19.9167,19.9241,19.9093,19.9167,11700.0
2011-12-14 14:25:00,26.93,26.97,26.93,26.93,79600.0,19.9167,19.9463,19.9167,19.9167,79600.0
2011-12-14 14:30:00,26.93,26.95,26.91,26.91,49800.0,19.9167,19.9315,19.9019,19.9019,49800.0
2011-12-14 14:35:00,26.91,26.92,26.88,26.9,30300.0,19.9019,19.9093,19.8797,19.8945,30300.0
2011-12-14 14:40:00,26.91,26.93,26.9,26.9,19500.0,19.9019,19.9167,19.8945,19.8945,19500.0
2011-12-14 14:45:00,26.91,26.95,26.9,26.93,21400.0,19.9019,19.9315,19.8945,19.9167,21400.0
2011-12-14 14:50:00,26.93,26.94,26.86,26.87,20300.0,19.9167,19.9241,19.8649,19.8723,20300.0
2011-12-14 14:55:00,26.87,26.89,26.86,26.88,29700.0,19.8723,19.8871,19.8649,19.8797,29700.0
2011-12-14 15:00:00,26.88,26.92,26.88,26.91,20700.0,19.8797,19.9093,19.8797,19.9019,20700.0
2011-12-14 15:05:00,26.91,26.92,26.87,26.88,29400.0,19.9019,19.9093,19.8723,19.8797,29400.0
2011-12-14 15:10:00,26.88,26.94,26.88,26.92,40900.0,19.8797,19.9241,19.8797,19.9093,40900.0
2011-12-14 15:15:00,26.92,26.92,26.86,26.88,29600.0,19.9093,19.9093,19.8649,19.8797,29600.0
2011-12-14 15:20:00,26.89,26.89,26.85,26.88,27100.0,19.8871,19.8871,19.8575,19.8797,27100.0
2011-12-14 15:25:00,26.89,26.91,26.86,26.91,27300.0,19.8871,19.9019,19.8649,19.9019,27300.0
2011-12-14 15:30:00,26.91,26.94,26.86,26.89,82600.0,19.9019,19.9241,19.8649,19.8871,82600.0
2011-12-14 15:35:00,26.88,26.89,26.84,26.86,29000.0,19.8797,19.8871,19.8501,19.8649,29000.0
2011-12-14 15:40:00,26.87,26.89,26.84,26.87,46400.0,19.8723,19.8871,19.8501,19.8723,46400.0
2011-12-14 15:45:00,26.87,26.94,26.84,26.93,55000.0,19.8723,19.9241,19.8501,19.9167,55000.0
2011-12-14 15:50:00,26.93,26.93,26.87,26.9,76600.0,19.9167,19.9167,19.8723,19.8945,76600.0
2011-12-14 15:55:00,26.9,26.92,26.87,26.88,104000.0,19.8945,19.9093,19.8723,19.8797,104000.0
2011-12-15 09:30:00,27.15,27.26,27.09,27.09,23200.0,20.0794,20.1608,20.035,20.035,23200.0
2011-12-15 09:35:00,27.09,27.17,27.07,27.1,15100.0,20.035,20.0942,20.0202,20.0424,15100.0
2011-12-15 09:40:00,27.1,27.13,27.08,27.08,17000.0,20.0424,20.0646,20.0276,20.0276,17000.0
2011-12-15 09:45:00,27.08,27.08,27.03,27.05,26900.0,20.0276,20.0276,19.9907,20.0054,26900.0
2011-12-15 09:50:00,27.04,27.08,27.03,27.04,33100.0,19.9981,20.0276,19.9907,19.9981,33100.0
2011-12-15 09:55:00,27.04,27.1,27.03,27.06,28900.0,19.9981,20.0424,19.9907,20.0128,28900.0
2011-12-15 10:00:00,27.06,27.12,27.0,27.02,23000.0,20.0128,20.0572,19.9685,19.9833,23000.0
2011-12-15 10:05:00,27.02,27.03,26.96,26.98,15100.0,19.9833,19.9907,19.9389,19.9537,15100.0
2011-12-15 10:10:00,26.97,26.98,26.92,26.93,17700.0,19.9463,19.9537,19.9093,19.9167,17700.0
2011-12-15 10:15:00,26.93,26.93,26.88,26.91,22000.0,19.9167,19.9167,19.8797,19.9019,22000.0
2011-12-15 10:20:00,26.9,26.9,26.86,26.87,15200.0,19.8945,19.8945,19.8649,19.8723,15200.0
2011-12-15 10:25:00,26.87,26.89,26.85,26.85,21300.0,19.8723,19.8871,19.8575,19.8575,21300.0
2011-12-15 10:30:00,26.85,26.86,26.82,26.85,32200.0,19.8575,19.8649,19.8353,19.8575,32200.0
2011-12-15 10:35:00,26.85,26.87,26.79,26.79,47800.0,19.8575,19.8723,19.8132,19.8132,47800.0
2011-12-15 10:40:00,26.79,26.81,26.74,26.78,45200.0,19.8132,19.8279,19.7762,19.8058,45200.0
2011-12-15 10:45:00,26.77,26.78,26.73,26.77,18500.0,19.7984,19.8058,19.7688,19.7984,18500.0
2011-12-15 10:50:00,26.78,26.78,26.74,26.74,28900.0,19.8058,19.8058,19.7762,19.7762,28900.0
2011-12-15 10:55:00,26.75,26.75,26.7,26.72,29500.0,19.7836,19.7836,19.7466,19.7614,29500.0
2011-12-15 11:00:00,26.72,26.76,26.72,26.75,19600.0,19.7614,19.791,19.7614,19.7836,19600.0
2011-12-15 11:05:00,26.74,26.74,26.71,26.73,11700.0,19.7762,19.7762,19.754,19.7688,11700.0
2011-12-15 11:10:00,26.73,26.77,26.72,26.73,34700.0,19.7688,19.7984,19.7614,19.7688,34700.0
2011-12-15 11:15:00,26.74,26.76,26.71,26.73,23600.0,19.7762,19.791,19.754,19.7688,23600.0
2011-12-15 11:20:00,26.73,26.74,26.71,26.72,33000.0,19.7688,19.7762,19.754,19.7614,33000.0
2011-12-15 11:25:00,26.72,26.75,26.7,26.75,10800.0,19.7614,19.7836,19.7466,19.7836,10800.0
2011-12-15 11:30:00,26.75,26.76,26.73,26.74,16600.0,19.7836,19.791,19.7688,19.7762,16600.0
2011-12-15 11:35:00,26.74,26.74,26.7,26.7,50900.0,19.7762,19.7762,19.7466,19.7466,50900.0
2011-12-15 11:40:00,26.7,26.72,26.7,26.71,34800.0,19.7466,19.7614,19.7466,19.754,34800.0
2011-12-15 11:45:00,26.71,26.74,26.7,26.7,19200.0,19.754,19.7762,19.7466,19.7466,19200.0
2011-12-15 11:50:00,26.7,26.7,26.65,26.66,21300.0,19.7466,19.7466,19.7096,19.717,21300.0
2011-12-15 11:55:00,26.66,26.7,26.66,26.7,19300.0,19.717,19.7466,19.717,19.7466,19300.0
2011-12-15 12:00:00,26.71,26.76,26.7,26.76,73500.0,19.754,19.791,19.7466,19.791,73500.0
2011-12-15 12:05:00,26.76,26.78,26.75,26.78,24600.0,19.791,19.8058,19.7836,19.8058,24600.0
2011-12-15 12:10:00,26.78,26.78,26.71,26.72,30400.0,19.8058,19.8058,19.754,19.7614,30400.0
2011-12-15 12:15:00,26.72,26.76,26.72,26.76,9700.0,19.7614,19.791,19.7614,19.791,9700.0
2011-12-15 12:20:00,26.75,26.8,26.75,26.77,37800.0,19.7836,19.8206,19.7836,19.7984,37800.0
2011-12-15 12:25:00,26.77,26.79,26.77,26.78,16500.0,19.7984,19.8132,19.7984,19.8058,16500.0
2011-12-15 12:30:00,26.78,26.81,26.77,26.8,18900.0,19.8058,19.8279,19.7984,19.8206,18900.0
2011-12-15 12:35:00,26.8,26.81,26.79,26.81,9800.0,19.8206,19.8279,19.8132,19.8279,9800.0
2011-12-15 12:40:00,26.8,26.83,26.77,26.77,24300.0,19.8206,19.8427,19.7984,19.7984,24300.0
2011-12-15 12:45:00,26.76,26.8,26.76,26.79,16800.0,19.791,19.8206,19.791,19.8132,16800.0
2011-12-15 12:50:00,26.78,26.78,26.71,26.71,18900.0,19.8058,19.8058,19.754,19.754,18900.0
2011-12-15 12:55:00,26.72,26.75,26.72,26.73,27400.0,19.7614,19.7836,19.7614,19.7688,27400.0
2011-12-15 13:00:00,26.73,26.73,26.7,26.7,17300.0,19.7688,19.7688,19.7466,19.7466,17300.0
2011-12-15 13:05:00,26.7,26.71,26.68,26.7,40900.0,19.7466,19.754,19.7318,19.7466,40900.0
2011-12-15 13:10:00,26.7,26.7,26.67,26.67,12000.0,19.7466,19.7466,19.7244,19.7244,12000.0
2011-12-15 13:15:00,26.67,26.71,26.67,26.69,19400.0,19.7244,19.754,19.7244,19.7392,19400.0
2011-12-15 13:20:00,26.69,26.7,26.66,26.67,11600.0,19.7392,19.7466,19.717,19.7244,11600.0
2011-12-15 13:25:00,26.66,26.67,26.63,26.64,17700.0,19.717,19.7244,19.6948,19.7022,17700.0
2011-12-15 13:30:00,26.64,26.66,26.62,26.64,30100.0,19.7022,19.717,19.6874,19.7022,30100.0
2011-12-15 13:35:00,26.63,26.63,26.6,26.62,11200.0,19.6948,19.6948,19.6726,19.6874,11200.0
2011-12-15 13:40:00,26.61,26.69,26.6,26.68,37700.0,19.68,19.7392,19.6726,19.7318,37700.0
2011-12-15 13:45:00,26.67,26.69,26.65,26.69,19200.0,19.7244,19.7392,19.7096,19.7392,19200.0
2011-12-15 13:50:00,26.68,26.69,26.66,26.66,13300.0,19.7318,19.7392,19.717,19.717,13300.0
2011-12-15 13:55:00,26.67,26.67,26.65,26.65,11000.0,19.7244,19.7244,19.7096,19.7096,11000.0
2011-12-15 14:00:00,26.65,26.71,26.65,26.71,19600.0,19.7096,19.754,19.7096,19.754,19600.0
2011-12-15 14:05:00,26.7,26.71,26.67,26.7,48000.0,19.7466,19.754,19.7244,19.7466,48000.0
2011-12-15 14:10:00,26.7,26.71,26.69,26.7,22700.0,19.7466,19.754,19.7392,19.7466,22700.0
2011-12-15 14:15:00,26.7,26.7,26.69,26.7,19600.0,19.7466,19.7466,19.7392,19.7466,19600.0
2011-12-15 14:20:00,26.7,26.71,26.68,26.68,23700.0,19.7466,19.754,19.7318,19.7318,23700.0
2011-12-15 14:25:00,26.69,26.71,26.67,26.68,18300.0,19.7392,19.754,19.7244,19.7318,18300.0
2011-12-15 14:30:00,26.68,26.71,26.67,26.68,58700.0,19.7318,19.754,19.7244,19.7318,58700.0
2011-12-15 14:35:00,26.68,26.69,26.66,26.69,21300.0,19.7318,19.7392,19.717,19.7392,21300.0
2011-12-15 14:40:00,26.69,26.7,26.67,26.7,27700.0,19.7392,19.7466,19.7244,19.7466,27700.0
2011-12-15 14:45:00,26.7,26.7,26.67,26.67,23300.0,19.7466,19.7466,19.7244,19.7244,23300.0
2011-12-15 14:50:00,26.68,26.7,26.66,26.7,31500.0,19.7318,19.7466,19.717,19.7466,31500.0
2011-12-15 14:55:00,26.7,26.71,26.69,26.7,35700.0,19.7466,19.754,19.7392,19.7466,35700.0
2011-12-15 15:00:00,26.7,26.71,26.7,26.71,16000.0,19.7466,19.754,19.7466,19.754,16000.0
2011-12-15 15:05:00,26.7,26.76,26.7,26.76,47100.0,19.7466,19.791,19.7466,19.791,47100.0
2011-12-15 15:10:00,26.76,26.78,26.75,26.77,29500.0,19.791,19.8058,19.7836,19.7984,29500.0
2011-12-15 15:15:00,26.78,26.82,26.77,26.82,51500.0,19.8058,19.8353,19.7984,19.8353,51500.0
2011-12-15 15:20:00,26.82,26.82,26.78,26.8,44800.0,19.8353,19.8353,19.8058,19.8206,44800.0
2011-12-15 15:25:00,26.8,26.8,26.77,26.78,23800.0,19.8206,19.8206,19.7984,19.8058,23800.0
2011-12-15 15:30:00,26.78,26.82,26.77,26.81,39400.0,19.8058,19.8353,19.7984,19.8279,39400.0
2011-12-15 15:35:00,26.82,26.82,26.76,26.81,46500.0,19.8353,19.8353,19.791,19.8279,46500.0
2011-12-15 15:40:00,26.81,26.81,26.78,26.78,34300.0,19.8279,19.8279,19.8058,19.8058,34300.0
2011-12-15 15:45:00,26.78,26.8,26.75,26.79,93000.0,19.8058,19.8206,19.7836,19.8132,93000.0
2011-12-15 15:50:00,26.79,26.79,26.73,26.74,61300.0,19.8132,19.8132,19.7688,19.7762,61300.0
2011-12-15 15:55:00,26.73,26.77,26.73,26.76,168200.0,19.7688,19.7984,19.7688,19.791,168200.0
2011-12-16 09:30:00,27.07,27.07,26.74,26.85,313000.0,20.0202,20.0202,19.7762,19.8575,313000.0
2011-12-16 09:35:00,26.89,26.93,26.84,26.88,52500.0,19.8871,19.9167,19.8501,19.8797,52500.0
2011-12-16 09:40:00,26.89,26.94,26.83,26.83,26900.0,19.8871,19.9241,19.8427,19.8427,26900.0
2011-12-16 09:45:00,26.83,26.83,26.76,26.77,16100.0,19.8427,19.8427,19.791,19.7984,16100.0
2011-12-16 09:50:00,26.77,26.89,26.77,26.89,18400.0,19.7984,19.8871,19.7984,19.8871,18400.0
2011-12-16 09:55:00,26.89,26.9,26.86,26.88,18900.0,19.8871,19.8945,19.8649,19.8797,18900.0
2011-12-16 10:00:00,26.87,27.0,26.86,27.0,35500.0,19.8723,19.9685,19.8649,19.9685,35500.0
2011-12-16 10:05:00,27.0,27.08,27.0,27.06,29300.0,19.9685,20.0276,19.9685,20.0128,29300.0
2011-12-16 10:10:00,27.06,27.07,27.02,27.03,15700.0,20.0128,20.0202,19.9833,19.9907,15700.0
2011-12-16 10:15:00,27.03,27.05,26.99,27.01,30300.0,19.9907,20.0054,19.9611,19.9759,30300.0
2011-12-16 10:20:00,27.0,27.01,26.94,26.96,29900.0,19.9685,19.9759,19.9241,19.9389,29900.0
2011-12-16 10:25:00,26.96,26.99,26.95,26.95,15100.0,19.9389,19.9611,19.9315,19.9315,15100.0
2011-12-16 10:30:00,26.96,26.98,26.95,26.95,12600.0,19.9389,19.9537,19.9315,19.9315,12600.0
2011-12-16 10:35:00,26.95,26.98,26.94,26.94,13000.0,19.9315,19.9537,19.9241,19.9241,13000.0
2011-12-16 10:40:00,26.94,26.96,26.93,26.95,17100.0,19.9241,19.9389,19.9167,19.9315,17100.0
2011-12-16 10:45:00,26.95,26.97,26.94,26.96,15400.0,19.9315,19.9463,19.9241,19.9389,15400.0
2011-12-16 10:50:00,26.96,26.96,26.94,26.95,16000.0,19.9389,19.9389,19.9241,19.9315,16000.0
2011-12-16 10:55:00,26.95,26.96,26.91,26.93,19100.0,19.9315,19.9389,19.9019,19.9167,19100.0
2011-12-16 11:00:00,26.94,26.94,26.87,26.88,23200.0,19.9241,19.9241,19.8723,19.8797,23200.0
2011-12-16 11:05:00,26.88,26.88,26.82,26.82,21700.0,19.8797,19.8797,19.8353,19.8353,21700.0
2011-12-16 11:10:00,26.83,26.86,26.83,26.85,14100.0,19.8427,19.8649,19.8427,19.8575,14100.0
2011-12-16 11:15:00,26.86,26.87,26.85,26.87,12300.0,19.8649,19.8723,19.8575,19.8723,12300.0
2011-12-16 11:20:00,26.87,26.9,26.86,26.89,34000.0,19.8723,19.8945,19.8649,19.8871,34000.0
2011-12-16 11:25:00,26.9,26.9,26.8,26.81,29400.0,19.8945,19.8945,19.8206,19.8279,29400.0
2011-12-16 11:30:00,26.82,26.82,26.76,26.76,15900.0,19.8353,19.8353,19.791,19.791,15900.0
2011-12-16 11:35:00,26.76,26.77,26.74,26.75,12500.0,19.791,19.7984,19.7762,19.7836,12500.0
2011-12-16 11:40:00,26.76,26.77,26.75,26.77,29000.0,19.791,19.7984,19.7836,19.7984,29000.0
2011-12-16 11:45:00,26.77,26.79,26.76,26.76,16000.0,19.7984,19.8132,19.791,19.791,16000.0
2011-12-16 11:50:00,26.76,26.77,26.75,26.76,11800.0,19.791,19.7984,19.7836,19.791,11800.0
2011-12-16 11:55:00,26.76,26.76,26.68,26.69,31000.0,19.791,19.791,19.7318,19.7392,31000.0
2011-12-16 12:00:00,26.68,26.68,26.63,26.67,21900.0,19.7318,19.7318,19.6948,19.7244,21900.0
2011-12-16 12:05:00,26.67,26.68,26.64,26.66,12700.0,19.7244,19.7318,19.7022,19.717,12700.0
2011-12-16 12:10:00,26.67,26.68,26.66,26.66,25700.0,19.7244,19.7318,19.717,19.717,25700.0
2011-12-16 12:15:00,26.67,26.68,26.66,26.66,16600.0,19.7244,19.7318,19.717,19.717,16600.0
2011-12-16 12:20:00,26.67,26.68,26.66,26.67,9400.0,19.7244,19.7318,19.717,19.7244,9400.0
2011-12-16 12:25:00,26.67,26.67,26.63,26.63,11300.0,19.7244,19.7244,19.6948,19.6948,11300.0
2011-12-16 12:30:00,26.63,26.64,26.57,26.58,37500.0,19.6948,19.7022,19.6505,19.6578,37500.0
2011-12-16 12:35:00,26.57,26.6,26.56,26.59,20200.0,19.6505,19.6726,19.6431,19.6652,20200.0
2011-12-16 12:40:00,26.59,26.61,26.56,26.56,69900.0,19.6652,19.68,19.6431,19.6431,69900.0
2011-12-16 12:45:00,26.56,26.59,26.55,26.59,36800.0,19.6431,19.6652,19.6357,19.6652,36800.0
2011-12-16 12:50:00,26.6,26.62,26.59,26.61,30600.0,19.6726,19.6874,19.6652,19.68,30600.0
2011-12-16 12:55:00,26.62,26.64,26.58,26.63,35700.0,19.6874,19.7022,19.6578,19.6948,35700.0
2011-12-16 13:00:00,26.63,26.68,26.63,26.64,21200.0,19.6948,19.7318,19.6948,19.7022,21200.0
2011-12-16 13:05:00,26.64,26.65,26.61,26.61,11600.0,19.7022,19.7096,19.68,19.68,11600.0
2011-12-16 13:10:00,26.61,26.65,26.61,26.64,13100.0,19.68,19.7096,19.68,19.7022,13100.0
2011-12-16 13:15:00,26.64,26.66,26.63,26.64,15600.0,19.7022,19.717,19.6948,19.7022,15600.0
2011-12-16 13:20:00,26.65,26.72,26.65,26.71,9400.0,19.7096,19.7614,19.7096,19.754,9400.0
2011-12-16 13:25:00,26.7,26.7,26.66,26.68,11100.0,19.7466,19.7466,19.717,19.7318,11100.0
2011-12-16 13:30:00,26.68,26.69,26.65,26.66,13300.0,19.7318,19.7392,19.7096,19.717,13300.0
2011-12-16 13:35:00,26.65,26.68,26.65,26.65,14500.0,19.7096,19.7318,19.7096,19.7096,14500.0
2011-12-16 13:40:00,26.65,26.66,26.64,26.64,14000.0,19.7096,19.717,19.7022,19.7022,14000.0
2011-12-16 13:45:00,26.64,26.67,26.63,26.67,16800.0,19.7022,19.7244,19.6948,19.7244,16800.0
2011-12-16 13:50:00,26.67,26.67,26.63,26.63,98200.0,19.7244,19.7244,19.6948,19.6948,98200.0
2011-12-16 13:55:00,26.63,26.66,26.55,26.57,152800.0,19.6948,19.717,19.6357,19.6505,152800.0
2011-12-16 14:00:00,26.58,26.59,26.56,26.56,41100.0,19.6578,19.6652,19.6431,19.6431,41100.0
2011-12-16 14:05:00,26.56,26.6,26.55,26.56,34100.0,19.6431,19.6726,19.6357,19.6431,34100.0
2011-12-16 14:10:00,26.56,26.57,26.53,26.55,52300.0,19.6431,19.6505,19.6209,19.6357,52300.0
2011-12-16 14:15:00,26.56,26.56,26.49,26.49,29200.0,19.6431,19.6431,19.5913,19.5913,29200.0
2011-12-16 14:20:00,26.5,26.5,26.45,26.46,52300.0,19.5987,19.5987,19.5617,19.5691,52300.0
2011-12-16 14:25:00,26.47,26.48,26.44,26.45,41300.0,19.5765,19.5839,19.5543,19.5617,41300.0
2011-12-16 14:30:00,26.45,26.47,26.44,26.45,76800.0,19.5617,19.5765,19.5543,19.5617,76800.0
2011-12-16 14:35:00,26.46,26.46,26.42,26.42,36200.0,19.5691,19.5691,19.5395,19.5395,36200.0
2011-12-16 14:40:00,26.43,26.43,26.4,26.43,51000.0,19.5469,19.5469,19.5247,19.5469,51000.0
2011-12-16 14:45:00,26.43,26.51,26.43,26.48,25000.0,19.5469,19.6061,19.5469,19.5839,25000.0
2011-12-16 14:50:00,26.49,26.5,26.49,26.49,19300.0,19.5913,19.5987,19.5913,19.5913,19300.0
2011-12-16 14:55:00,26.5,26.5,26.46,26.46,36400.0,19.5987,19.5987,19.5691,19.5691,36400.0
2011-12-16 15:00:00,26.46,26.48,26.44,26.45,130800.0,19.5691,19.5839,19.5543,19.5617,130800.0
2011-12-16 15:05:00,26.45,26.45,26.42,26.43,77400.0,19.5617,19.5617,19.5395,19.5469,77400.0
2011-12-16 15:10:00,26.42,26.44,26.42,26.44,40800.0,19.5395,19.5543,19.5395,19.5543,40800.0
2011-12-16 15:15:00,26.43,26.44,26.4,26.41,56800.0,19.5469,19.5543,19.5247,19.5321,56800.0
2011-12-16 15:20:00,26.4,26.42,26.34,26.39,64600.0,19.5247,19.5395,19.4804,19.5173,64600.0
2011-12-16 15:25:00,26.39,26.42,26.38,26.38,29000.0,19.5173,19.5395,19.5099,19.5099,29000.0
2011-12-16 15:30:00,26.38,26.41,26.38,26.4,52600.0,19.5099,19.5321,19.5099,19.5247,52600.0
2011-12-16 15:35:00,26.4,26.41,26.38,26.39,73100.0,19.5247,19.5321,19.5099,19.5173,73100.0
2011-12-16 15:40:00,26.39,26.42,26.38,26.39,103500.0,19.5173,19.5395,19.5099,19.5173,103500.0
2011-12-16 15:45:00,26.39,26.44,26.39,26.41,125900.0,19.5173,19.5543,19.5173,19.5321,125900.0
2011-12-16 15:50:00,26.41,26.44,26.39,26.44,168800.0,19.5321,19.5543,19.5173,19.5543,168800.0
2011-12-16 15:55:00,26.43,26.49,26.43,26.47,332900.0,19.5469,19.5913,19.5469,19.5765,332900.0
2011-12-19 09:30:00,26.56,26.74,26.51,26.67,40900.0,19.6431,19.7762,19.6061,19.7244,40900.0
2011-12-19 09:35:00,26.66,26.68,26.59,26.63,70500.0,19.717,19.7318,19.6652,19.6948,70500.0
2011-12-19 09:40:00,26.63,26.67,26.62,26.66,41000.0,19.6948,19.7244,19.6874,19.717,41000.0
2011-12-19 09:45:00,26.67,26.69,26.62,26.69,23700.0,19.7244,19.7392,19.6874,19.7392,23700.0
2011-12-19 09:50:00,26.68,26.71,26.68,26.69,38300.0,19.7318,19.754,19.7318,19.7392,38300.0
2011-12-19 09:55:00,26.7,26.77,26.69,26.77,16200.0,19.7466,19.7984,19.7392,19.7984,16200.0
2011-12-19 10:00:00,26.77,26.78,26.71,26.76,63800.0,19.7984,19.8058,19.754,19.791,63800.0
2011-12-19 10:05:00,26.76,26.83,26.76,26.83,37200.0,19.791,19.8427,19.791,19.8427,37200.0
2011-12-19 10:10:00,26.83,26.88,26.82,26.88,25400.0,19.8427,19.8797,19.8353,19.8797,25400.0
2011-12-19 10:15:00,26.87,26.89,26.84,26.85,77000.0,19.8723,19.8871,19.8501,19.8575,77000.0
2011-12-19 10:20:00,26.84,26.92,26.84,26.92,54700.0,19.8501,19.9093,19.8501,19.9093,54700.0
2011-12-19 10:25:00,26.91,26.96,26.91,26.95,38800.0,19.9019,19.9389,19.9019,19.9315,38800.0
2011-12-19 10:30:00,26.95,27.0,26.94,26.96,43800.0,19.9315,19.9685,19.9241,19.9389,43800.0
2011-12-19 10:35:00,26.95,26.95,26.91,26.92,42100.0,19.9315,19.9315,19.9019,19.9093,42100.0
2011-12-19 10:40:00,26.92,26.92,26.82,26.83,32500.0,19.9093,19.9093,19.8353,19.8427,32500.0
2011-12-19 10:45:00,26.82,26.84,26.8,26.82,27200.0,19.8353,19.8501,19.8206,19.8353,27200.0
2011-12-19 10:50:00,26.82,26.82,26.74,26.77,21800.0,19.8353,19.8353,19.7762,19.7984,21800.0
2011-12-19 10:55:00,26.77,26.78,26.74,26.78,28000.0,19.7984,19.8058,19.7762,19.8058,28000.0
2011-12-19 11:00:00,26.78,26.78,26.69,26.69,12200.0,19.8058,19.8058,19.7392,19.7392,12200.0
2011-12-19 11:05:00,26.69,26.7,26.61,26.63,59600.0,19.7392,19.7466,19.68,19.6948,59600.0
2011-12-19 11:10:00,26.63,26.67,26.63,26.66,9400.0,19.6948,19.7244,19.6948,19.717,9400.0
2011-12-19 11:15:00,26.66,26.71,26.64,26.7,15100.0,19.717,19.754,19.7022,19.7466,15100.0
2011-12-19 11:20:00,26.69,26.69,26.59,26.62,74200.0,19.7392,19.7392,19.6652,19.6874,74200.0
2011-12-19 11:25:00,26.62,26.71,26.62,26.7,18300.0,19.6874,19.754,19.6874,19.7466,18300.0
2011-12-19 11:30:00,26.71,26.72,26.68,26.69,28400.0,19.754,19.7614,19.7318,19.7392,28400.0
2011-12-19 11:35:00,26.69,26.7,26.63,26.64,22800.0,19.7392,19.7466,19.6948,19.7022,22800.0
2011-12-19 11:40:00,26.64,26.67,26.62,26.64,25000.0,19.7022,19.7244,19.6874,19.7022,25000.0
2011-12-19 11:45:00,26.64,26.68,26.61,26.67,27900.0,19.7022,19.7318,19.68,19.7244,27900.0
2011-12-19 11:50:00,26.67,26.7,26.64,26.64,18500.0,19.7244,19.7466,19.7022,19.7022,18500.0
2011-12-19 11:55:00,26.64,26.68,26.64,26.66,12100.0,19.7022,19.7318,19.7022,19.717,12100.0
2011-12-19 12:00:00,26.67,26.74,26.66,26.73,39000.0,19.7244,19.7762,19.717,19.7688,39000.0
2011-12-19 12:05:00,26.73,26.73,26.7,26.73,23500.0,19.7688,19.7688,19.7466,19.7688,23500.0
2011-12-19 12:10:00,26.73,26.74,26.69,26.7,16600.0,19.7688,19.7762,19.7392,19.7466,16600.0
2011-12-19 12:15:00,26.69,26.7,26.67,26.67,20800.0,19.7392,19.7466,19.7244,19.7244,20800.0
2011-12-19 12:20:00,26.68,26.73,26.68,26.72,20000.0,19.7318,19.7688,19.7318,19.7614,20000.0
2011-12-19 12:25:00,26.71,26.73,26.7,26.71,5800.0,19.754,19.7688,19.7466,19.754,5800.0
2011-12-19 12:30:00,26.71,26.71,26.66,26.68,10700.0,19.754,19.754,19.717,19.7318,10700.0
2011-12-19 12:35:00,26.68,26.68,26.64,26.66,17400.0,19.7318,19.7318,19.7022,19.717,17400.0
2011-12-19 12:40:00,26.66,26.66,26.61,26.63,17300.0,19.717,19.717,19.68,19.6948,17300.0
2011-12-19 12:45:00,26.63,26.64,26.62,26.62,3300.0,19.6948,19.7022,19.6874,19.6874,3300.0
2011-12-19 12:50:00,26.62,26.64,26.61,26.64,12800.0,19.6874,19.7022,19.68,19.7022,12800.0
2011-12-19 12:55:00,26.64,26.66,26.63,26.66,9200.0,19.7022,19.717,19.6948,19.717,9200.0
2011-12-19 13:00:00,26.66,26.66,26.64,26.65,27500.0,19.717,19.717,19.7022,19.7096,27500.0
2011-12-19 13:05:00,26.65,26.65,26.64,26.64,10500.0,19.7096,19.7096,19.7022,19.7022,10500.0
2011-12-19 13:10:00,26.65,26.65,26.61,26.61,21000.0,19.7096,19.7096,19.68,19.68,21000.0
2011-12-19 13:15:00,26.61,26.62,26.59,26.59,17400.0,19.68,19.6874,19.6652,19.6652,17400.0
2011-12-19 13:20:00,26.6,26.6,26.59,26.59,7300.0,19.6726,19.6726,19.6652,19.6652,7300.0
2011-12-19 13:25:00,26.59,26.62,26.59,26.62,24600.0,19.6652,19.6874,19.6652,19.6874,24600.0
2011-12-19 13:30:00,26.62,26.64,26.61,26.64,24700.0,19.6874,19.7022,19.68,19.7022,24700.0
2011-12-19 13:35:00,26.64,26.64,26.63,26.63,23700.0,19.7022,19.7022,19.6948,19.6948,23700.0
2011-12-19 13:40:00,26.64,26.64,26.62,26.62,11700.0,19.7022,19.7022,19.6874,19.6874,11700.0
2011-12-19 13:45:00,26.62,26.65,26.61,26.65,23700.0,19.6874,19.7096,19.68,19.7096,23700.0
2011-12-19 13:50:00,26.64,26.7,26.64,26.67,24300.0,19.7022,19.7466,19.7022,19.7244,24300.0
2011-12-19 13:55:00,26.67,26.69,26.66,26.67,13000.0,19.7244,19.7392,19.717,19.7244,13000.0
2011-12-19 14:00:00,26.68,26.68,26.65,26.67,21500.0,19.7318,19.7318,19.7096,19.7244,21500.0
2011-12-19 14:05:00,26.68,26.68,26.65,26.65,21300.0,19.7318,19.7318,19.7096,19.7096,21300.0
2011-12-19 14:10:00,26.66,26.66,26.64,26.65,16300.0,19.717,19.717,19.7022,19.7096,16300.0
2011-12-19 14:15:00,26.65,26.66,26.61,26.61,15100.0,19.7096,19.717,19.68,19.68,15100.0
2011-12-19 14:20:00,26.61,26.63,26.6,26.6,27300.0,19.68,19.6948,19.6726,19.6726,27300.0
2011-12-19 14:25:00,26.61,26.64,26.61,26.62,19200.0,19.68,19.7022,19.68,19.6874,19200.0
2011-12-19 14:30:00,26.63,26.63,26.62,26.62,5400.0,19.6948,19.6948,19.6874,19.6874,5400.0
2011-12-19 14:35:00,26.63,26.65,26.6,26.65,28000.0,19.6948,19.7096,19.6726,19.7096,28000.0
2011-12-19 14:40:00,26.65,26.67,26.64,26.66,16500.0,19.7096,19.7244,19.7022,19.717,16500.0
2011-12-19 14:45:00,26.67,26.67,26.63,26.63,11400.0,19.7244,19.7244,19.6948,19.6948,11400.0
2011-12-19 14:50:00,26.62,26.63,26.61,26.62,11700.0,19.6874,19.6948,19.68,19.6874,11700.0
2011-12-19 14:55:00,26.62,26.67,26.61,26.65,26300.0,19.6874,19.7244,19.68,19.7096,26300.0
2011-12-19 15:00:00,26.66,26.66,26.55,26.55,31800.0,19.717,19.717,19.6357,19.6357,31800.0
2011-12-19 15:05:00,26.55,26.59,26.55,26.56,54700.0,19.6357,19.6652,19.6357,19.6431,54700.0
2011-12-19 15:10:00,26.56,26.58,26.53,26.54,65900.0,19.6431,19.6578,19.6209,19.6283,65900.0
2011-12-19 15:15:00,26.54,26.54,26.51,26.54,40200.0,19.6283,19.6283,19.6061,19.6283,40200.0
2011-12-19 15:20:00,26.54,26.54,26.5,26.5,19400.0,19.6283,19.6283,19.5987,19.5987,19400.0
2011-12-19 15:25:00,26.5,26.51,26.45,26.46,22300.0,19.5987,19.6061,19.5617,19.5691,22300.0
2011-12-19 15:30:00,26.46,26.48,26.44,26.45,37300.0,19.5691,19.5839,19.5543,19.5617,37300.0
2011-12-19 15:35:00,26.45,26.48,26.44,26.45,41300.0,19.5617,19.5839,19.5543,19.5617,41300.0
2011-12-19 15:40:00,26.45,26.45,26.39,26.41,63400.0,19.5617,19.5617,19.5173,19.5321,63400.0
2011-12-19 15:45:00,26.42,26.42,26.38,26.39,67200.0,19.5395,19.5395,19.5099,19.5173,67200.0
2011-12-19 15:50:00,26.39,26.42,26.37,26.39,72500.0,19.5173,19.5395,19.5025,19.5173,72500.0
2011-12-19 15:55:00,26.39,26.44,26.39,26.44,130000.0,19.5173,19.5543,19.5173,19.5543,130000.0
2011-12-20 09:30:00,26.77,27.0,26.77,26.97,47000.0,19.7984,19.9685,19.7984,19.9463,47000.0
2011-12-20 09:35:00,26.99,27.12,26.96,27.03,105500.0,19.9611,20.0572,19.9389,19.9907,105500.0
2011-12-20 09:40:00,27.03,27.16,27.0,27.09,39500.0,19.9907,20.0868,19.9685,20.035,39500.0
2011-12-20 09:45:00,27.09,27.11,27.06,27.07,34500.0,20.035,20.0498,20.0128,20.0202,34500.0
2011-12-20 09:50:00,27.07,27.08,27.05,27.05,44300.0,20.0202,20.0276,20.0054,20.0054,44300.0
2011-12-20 09:55:00,27.05,27.05,26.97,26.99,55500.0,20.0054,20.0054,19.9463,19.9611,55500.0
2011-12-20 10:00:00,27.0,27.01,26.96,27.0,31000.0,19.9685,19.9759,19.9389,19.9685,31000.0
2011-12-20 10:05:00,27.0,27.0,26.96,26.98,15500.0,19.9685,19.9685,19.9389,19.9537,15500.0
2011-12-20 10:10:00,26.98,26.98,26.91,26.92,45600.0,19.9537,19.9537,19.9019,19.9093,45600.0
2011-12-20 10:15:00,26.92,26.94,26.89,26.89,25000.0,19.9093,19.9241,19.8871,19.8871,25000.0
2011-12-20 10:20:00,26.89,26.91,26.87,26.9,27300.0,19.8871,19.9019,19.8723,19.8945,27300.0
2011-12-20 10:25:00,26.9,27.01,26.9,26.96,27800.0,19.8945,19.9759,19.8945,19.9389,27800.0
2011-12-20 10:30:00,26.96,26.98,26.96,26.97,16900.0,19.9389,19.9537,19.9389,19.9463,16900.0
2011-12-20 10:35:00,26.97,27.01,26.96,27.0,41000.0,19.9463,19.9759,19.9389,19.9685,41000.0
2011-12-20 10:40:00,27.0,27.01,26.98,27.0,33600.0,19.9685,19.9759,19.9537,19.9685,33600.0
2011-12-20 10:45:00,26.99,27.01,26.98,26.98,15200.0,19.9611,19.9759,19.9537,19.9537,15200.0
2011-12-20 10:50:00,26.98,27.0,26.97,27.0,17400.0,19.9537,19.9685,19.9463,19.9685,17400.0
2011-12-20 10:55:00,27.0,27.01,26.98,27.0,64400.0,19.9685,19.9759,19.9537,19.9685,64400.0
2011-12-20 11:00:00,27.0,27.0,26.98,26.99,19300.0,19.9685,19.9685,19.9537,19.9611,19300.0
2011-12-20 11:05:00,27.0,27.0,26.98,26.98,29300.0,19.9685,19.9685,19.9537,19.9537,29300.0
2011-12-20 11:10:00,26.98,26.98,26.94,26.94,39200.0,19.9537,19.9537,19.9241,19.9241,39200.0
2011-12-20 11:15:00,26.95,26.95,26.93,26.93,14000.0,19.9315,19.9315,19.9167,19.9167,14000.0
2011-12-20 11:20:00,26.93,26.93,26.89,26.89,20600.0,19.9167,19.9167,19.8871,19.8871,20600.0
2011-12-20 11:25:00,26.89,26.91,26.87,26.9,16000.0,19.8871,19.9019,19.8723,19.8945,16000.0
2011-12-20 11:30:00,26.9,26.91,26.89,26.89,19500.0,19.8945,19.9019,19.8871,19.8871,19500.0
2011-12-20 11:35:00,26.9,26.9,26.86,26.86,14400.0,19.8945,19.8945,19.8649,19.8649,14400.0
2011-12-20 11:40:00,26.86,26.87,26.83,26.84,19200.0,19.8649,19.8723,19.8427,19.8501,19200.0
2011-12-20 11:45:00,26.83,26.9,26.83,26.9,16900.0,19.8427,19.8945,19.8427,19.8945,16900.0
2011-12-20 11:50:00,26.9,26.91,26.84,26.85,45700.0,19.8945,19.9019,19.8501,19.8575,45700.0
2011-12-20 11:55:00,26.85,26.86,26.84,26.84,14200.0,19.8575,19.8649,19.8501,19.8501,14200.0
2011-12-20 12:00:00,26.85,26.85,26.8,26.81,17700.0,19.8575,19.8575,19.8206,19.8279,17700.0
2011-12-20 12:05:00,26.81,26.83,26.79,26.8,23700.0,19.8279,19.8427,19.8132,19.8206,23700.0
2011-12-20 12:10:00,26.8,26.82,26.8,26.8,17000.0,19.8206,19.8353,19.8206,19.8206,17000.0
2011-12-20 12:15:00,26.8,26.82,26.77,26.78,28000.0,19.8206,19.8353,19.7984,19.8058,28000.0
2011-12-20 12:20:00,26.78,26.8,26.77,26.79,17000.0,19.8058,19.8206,19.7984,19.8132,17000.0
2011-12-20 12:25:00,26.8,26.8,26.79,26.8,22500.0,19.8206,19.8206,19.8132,19.8206,22500.0
2011-12-20 12:30:00,26.79,26.83,26.79,26.82,30900.0,19.8132,19.8427,19.8132,19.8353,30900.0
2011-12-20 12:35:00,26.81,26.82,26.8,26.8,9500.0,19.8279,19.8353,19.8206,19.8206,9500.0
2011-12-20 12:40:00,26.8,26.82,26.8,26.81,10700.0,19.8206,19.8353,19.8206,19.8279,10700.0
2011-12-20 12:45:00,26.81,26.82,26.8,26.82,8900.0,19.8279,19.8353,19.8206,19.8353,8900.0
2011-12-20 12:50:00,26.82,26.85,26.82,26.83,16900.0,19.8353,19.8575,19.8353,19.8427,16900.0
2011-12-20 12:55:00,26.83,26.83,26.8,26.8,62200.0,19.8427,19.8427,19.8206,19.8206,62200.0
2011-12-20 13:00:00,26.8,26.86,26.8,26.84,19200.0,19.8206,19.8649,19.8206,19.8501,19200.0
2011-12-20 13:05:00,26.85,26.87,26.81,26.86,27500.0,19.8575,19.8723,19.8279,19.8649,27500.0
2011-12-20 13:10:00,26.87,26.87,26.83,26.86,37800.0,19.8723,19.8723,19.8427,19.8649,37800.0
2011-12-20 13:15:00,26.85,26.86,26.83,26.83,13900.0,19.8575,19.8649,19.8427,19.8427,13900.0
2011-12-20 13:20:00,26.82,26.84,26.82,26.83,10800.0,19.8353,19.8501,19.8353,19.8427,10800.0
2011-12-20 13:25:00,26.83,26.84,26.8,26.8,16100.0,19.8427,19.8501,19.8206,19.8206,16100.0
2011-12-20 13:30:00,26.8,26.81,26.8,26.8,20500.0,19.8206,19.8279,19.8206,19.8206,20500.0
2011-12-20 13:35:00,26.8,26.81,26.79,26.79,27100.0,19.8206,19.8279,19.8132,19.8132,27100.0
2011-12-20 13:40:00,26.79,26.8,26.79,26.79,11000.0,19.8132,19.8206,19.8132,19.8132,11000.0
2011-12-20 13:45:00,26.79,26.81,26.79,26.8,22800.0,19.8132,19.8279,19.8132,19.8206,22800.0
2011-12-20 13:50:00,26.8,26.82,26.8,26.81,22100.0,19.8206,19.8353,19.8206,19.8279,22100.0
2011-12-20 13:55:00,26.81,26.82,26.8,26.81,12600.0,19.8279,19.8353,19.8206,19.8279,12600.0
2011-12-20 14:00:00,26.82,26.82,26.8,26.81,18500.0,19.8353,19.8353,19.8206,19.8279,18500.0
2011-12-20 14:05:00,26.81,26.83,26.81,26.83,12600.0,19.8279,19.8427,19.8279,19.8427,12600.0
2011-12-20 14:10:00,26.83,26.84,26.82,26.82,12100.0,19.8427,19.8501,19.8353,19.8353,12100.0
2011-12-20 14:15:00,26.82,26.83,26.82,26.83,14400.0,19.8353,19.8427,19.8353,19.8427,14400.0
2011-12-20 14:20:00,26.83,26.84,26.82,26.82,19100.0,19.8427,19.8501,19.8353,19.8353,19100.0
2011-12-20 14:25:00,26.82,26.84,26.82,26.83,13900.0,19.8353,19.8501,19.8353,19.8427,13900.0
2011-12-20 14:30:00,26.84,26.84,26.82,26.83,20600.0,19.8501,19.8501,19.8353,19.8427,20600.0
2011-12-20 14:35:00,26.83,26.84,26.82,26.83,22100.0,19.8427,19.8501,19.8353,19.8427,22100.0
2011-12-20 14:40:00,26.82,26.86,26.82,26.85,33700.0,19.8353,19.8649,19.8353,19.8575,33700.0
2011-12-20 14:45:00,26.85,26.85,26.82,26.82,12900.0,19.8575,19.8575,19.8353,19.8353,12900.0
2011-12-20 14:50:00,26.83,26.85,26.83,26.84,12400.0,19.8427,19.8575,19.8427,19.8501,12400.0
2011-12-20 14:55:00,26.84,26.85,26.83,26.84,16700.0,19.8501,19.8575,19.8427,19.8501,16700.0
2011-12-20 15:00:00,26.83,26.85,26.83,26.84,26100.0,19.8427,19.8575,19.8427,19.8501,26100.0
2011-12-20 15:05:00,26.84,26.87,26.84,26.87,27000.0,19.8501,19.8723,19.8501,19.8723,27000.0
2011-12-20 15:10:00,26.88,26.88,26.86,26.86,12700.0,19.8797,19.8797,19.8649,19.8649,12700.0
2011-12-20 15:15:00,26.87,26.88,26.85,26.86,50000.0,19.8723,19.8797,19.8575,19.8649,50000.0
2011-12-20 15:20:00,26.86,26.89,26.85,26.88,25500.0,19.8649,19.8871,19.8575,19.8797,25500.0
2011-12-20 15:25:00,26.87,26.89,26.87,26.88,20900.0,19.8723,19.8871,19.8723,19.8797,20900.0
2011-12-20 15:30:00,26.88,26.89,26.86,26.88,46500.0,19.8797,19.8871,19.8649,19.8797,46500.0
2011-12-20 15:35:00,26.88,26.92,26.87,26.89,82000.0,19.8797,19.9093,19.8723,19.8871,82000.0
2011-12-20 15:40:00,26.89,26.92,26.88,26.89,68600.0,19.8871,19.9093,19.8797,19.8871,68600.0
2011-12-20 15:45:00,26.9,26.92,26.89,26.91,42500.0,19.8945,19.9093,19.8871,19.9019,42500.0
2011-12-20 15:50:00,26.91,26.91,26.9,26.91,21600.0,19.9019,19.9019,19.8945,19.9019,21600.0
2011-12-20 15:55:00,26.9,26.92,26.88,26.89,126900.0,19.8945,19.9093,19.8797,19.8871,126900.0
2011-12-21 09:30:00,26.95,26.99,26.7,26.7,31800.0,19.9315,19.9611,19.7466,19.7466,31800.0
2011-12-21 09:35:00,26.67,26.88,26.67,26.88,24200.0,19.7244,19.8797,19.7244,19.8797,24200.0
2011-12-21 09:40:00,26.87,26.88,26.74,26.77,20800.0,19.8723,19.8797,19.7762,19.7984,20800.0
2011-12-21 09:45:00,26.78,26.93,26.78,26.88,17300.0,19.8058,19.9167,19.8058,19.8797,17300.0
2011-12-21 09:50:00,26.88,26.89,26.84,26.84,13100.0,19.8797,19.8871,19.8501,19.8501,13100.0
2011-12-21 09:55:00,26.83,26.83,26.77,26.8,15700.0,19.8427,19.8427,19.7984,19.8206,15700.0
2011-12-21 10:00:00,26.78,26.82,26.72,26.82,36000.0,19.8058,19.8353,19.7614,19.8353,36000.0
2011-12-21 10:05:00,26.82,26.86,26.82,26.82,22700.0,19.8353,19.8649,19.8353,19.8353,22700.0
2011-12-21 10:10:00,26.83,26.93,26.83,26.91,59800.0,19.8427,19.9167,19.8427,19.9019,59800.0
2011-12-21 10:15:00,26.9,26.95,26.89,26.92,18300.0,19.8945,19.9315,19.8871,19.9093,18300.0
2011-12-21 10:20:00,26.92,26.96,26.92,26.94,24800.0,19.9093,19.9389,19.9093,19.9241,24800.0
2011-12-21 10:25:00,26.94,26.97,26.92,26.94,14800.0,19.9241,19.9463,19.9093,19.9241,14800.0
2011-12-21 10:30:00,26.95,27.0,26.94,26.97,19000.0,19.9315,19.9685,19.9241,19.9463,19000.0
2011-12-21 10:35:00,26.98,27.0,26.97,26.99,13800.0,19.9537,19.9685,19.9463,19.9611,13800.0
2011-12-21 10:40:00,26.99,27.0,26.95,26.96,16300.0,19.9611,19.9685,19.9315,19.9389,16300.0
2011-12-21 10:45:00,26.96,26.96,26.93,26.95,13800.0,19.9389,19.9389,19.9167,19.9315,13800.0
2011-12-21 10:50:00,26.96,26.96,26.9,26.92,24300.0,19.9389,19.9389,19.8945,19.9093,24300.0
2011-12-21 10:55:00,26.91,26.91,26.86,26.86,23800.0,19.9019,19.9019,19.8649,19.8649,23800.0
2011-12-21 11:00:00,26.86,26.86,26.82,26.82,62300.0,19.8649,19.8649,19.8353,19.8353,62300.0
2011-12-21 11:05:00,26.82,26.82,26.78,26.78,55200.0,19.8353,19.8353,19.8058,19.8058,55200.0
2011-12-21 11:10:00,26.79,26.79,26.74,26.74,27900.0,19.8132,19.8132,19.7762,19.7762,27900.0
2011-12-21 11:15:00,26.74,26.74,26.7,26.72,41700.0,19.7762,19.7762,19.7466,19.7614,41700.0
2011-12-21 11:20:00,26.73,26.74,26.72,26.74,13200.0,19.7688,19.7762,19.7614,19.7762,13200.0
2011-12-21 11:25:00,26.74,26.77,26.73,26.77,24400.0,19.7762,19.7984,19.7688,19.7984,24400.0
2011-12-21 11:30:00,26.76,26.79,26.76,26.77,33800.0,19.791,19.8132,19.791,19.7984,33800.0
2011-12-21 11:35:00,26.77,26.77,26.76,26.76,10800.0,19.7984,19.7984,19.791,19.791,10800.0
2011-12-21 11:40:00,26.76,26.76,26.73,26.75,25100.0,19.791,19.791,19.7688,19.7836,25100.0
2011-12-21 11:45:00,26.75,26.78,26.75,26.77,17500.0,19.7836,19.8058,19.7836,19.7984,17500.0
2011-12-21 11:50:00,26.77,26.77,26.73,26.74,13500.0,19.7984,19.7984,19.7688,19.7762,13500.0
2011-12-21 11:55:00,26.74,26.75,26.71,26.74,50300.0,19.7762,19.7836,19.754,19.7762,50300.0
2011-12-21 12:00:00,26.74,26.79,26.74,26.76,18800.0,19.7762,19.8132,19.7762,19.791,18800.0
2011-12-21 12:05:00,26.77,26.77,26.69,26.71,16300.0,19.7984,19.7984,19.7392,19.754,16300.0
2011-12-21 12:10:00,26.7,26.73,26.7,26.73,8500.0,19.7466,19.7688,19.7466,19.7688,8500.0
2011-12-21 12:15:00,26.73,26.74,26.72,26.74,5300.0,19.7688,19.7762,19.7614,19.7762,5300.0
2011-12-21 12:20:00,26.75,26.76,26.73,26.73,10500.0,19.7836,19.791,19.7688,19.7688,10500.0
2011-12-21 12:25:00,26.73,26.73,26.7,26.72,12600.0,19.7688,19.7688,19.7466,19.7614,12600.0
2011-12-21 12:30:00,26.72,26.74,26.71,26.73,6200.0,19.7614,19.7762,19.754,19.7688,6200.0
2011-12-21 12:35:00,26.74,26.77,26.74,26.77,18300.0,19.7762,19.7984,19.7762,19.7984,18300.0
2011-12-21 12:40:00,26.77,26.78,26.76,26.77,8900.0,19.7984,19.8058,19.791,19.7984,8900.0
2011-12-21 12:45:00,26.77,26.79,26.76,26.79,9600.0,19.7984,19.8132,19.791,19.8132,9600.0
2011-12-21 12:50:00,26.79,26.79,26.77,26.77,5900.0,19.8132,19.8132,19.7984,19.7984,5900.0
2011-12-21 12:55:00,26.77,26.8,26.76,26.79,17000.0,19.7984,19.8206,19.791,19.8132,17000.0
2011-12-21 13:00:00,26.79,26.84,26.79,26.81,27600.0,19.8132,19.8501,19.8132,19.8279,27600.0
2011-12-21 13:05:00,26.82,26.83,26.81,26.82,25200.0,19.8353,19.8427,19.8279,19.8353,25200.0
2011-12-21 13:10:00,26.83,26.84,26.82,26.83,17500.0,19.8427,19.8501,19.8353,19.8427,17500.0
2011-12-21 13:15:00,26.83,26.83,26.81,26.82,18700.0,19.8427,19.8427,19.8279,19.8353,18700.0
2011-12-21 13:20:00,26.82,26.83,26.82,26.83,10500.0,19.8353,19.8427,19.8353,19.8427,10500.0
2011-12-21 13:25:00,26.83,26.85,26.83,26.84,6100.0,19.8427,19.8575,19.8427,19.8501,6100.0
2011-12-21 13:30:00,26.85,26.85,26.84,26.85,6400.0,19.8575,19.8575,19.8501,19.8575,6400.0
2011-12-21 13:35:00,26.85,26.9,26.85,26.89,15000.0,19.8575,19.8945,19.8575,19.8871,15000.0
2011-12-21 13:40:00,26.89,26.89,26.83,26.83,14500.0,19.8871,19.8871,19.8427,19.8427,14500.0
2011-12-21 13:45:00,26.83,26.84,26.83,26.84,5700.0,19.8427,19.8501,19.8427,19.8501,5700.0
2011-12-21 13:50:00,26.83,26.88,26.83,26.87,26900.0,19.8427,19.8797,19.8427,19.8723,26900.0
2011-12-21 13:55:00,26.87,26.88,26.87,26.88,7400.0,19.8723,19.8797,19.8723,19.8797,7400.0
2011-12-21 14:00:00,26.88,26.92,26.87,26.91,20700.0,19.8797,19.9093,19.8723,19.9019,20700.0
2011-12-21 14:05:00,26.91,26.91,26.88,26.88,16700.0,19.9019,19.9019,19.8797,19.8797,16700.0
2011-12-21 14:10:00,26.88,26.89,26.87,26.87,17500.0,19.8797,19.8871,19.8723,19.8723,17500.0
2011-12-21 14:15:00,26.87,26.87,26.84,26.84,9000.0,19.8723,19.8723,19.8501,19.8501,9000.0
2011-12-21 14:20:00,26.84,26.85,26.82,26.83,25600.0,19.8501,19.8575,19.8353,19.8427,25600.0
2011-12-21 14:25:00,26.84,26.86,26.84,26.86,8900.0,19.8501,19.8649,19.8501,19.8649,8900.0
2011-12-21 14:30:00,26.86,26.87,26.8,26.82,22400.0,19.8649,19.8723,19.8206,19.8353,22400.0
2011-12-21 14:35:00,26.82,26.88,26.82,26.86,29200.0,19.8353,19.8797,19.8353,19.8649,29200.0
2011-12-21 14:40:00,26.86,26.87,26.86,26.86,8500.0,19.8649,19.8723,19.8649,19.8649,8500.0
2011-12-21 14:45:00,26.87,26.9,26.86,26.9,19300.0,19.8723,19.8945,19.8649,19.8945,19300.0
2011-12-21 14:50:00,26.9,26.9,26.86,26.87,28100.0,19.8945,19.8945,19.8649,19.8723,28100.0
2011-12-21 14:55:00,26.86,26.87,26.79,26.81,89700.0,19.8649,19.8723,19.8132,19.8279,89700.0
2011-12-21 15:00:00,26.81,26.83,26.79,26.83,50400.0,19.8279,19.8427,19.8132,19.8427,50400.0
2011-12-21 15:05:00,26.83,26.83,26.8,26.81,52900.0,19.8427,19.8427,19.8206,19.8279,52900.0
2011-12-21 15:10:00,26.82,26.85,26.82,26.85,19400.0,19.8353,19.8575,19.8353,19.8575,19400.0
2011-12-21 15:15:00,26.85,26.87,26.84,26.87,17000.0,19.8575,19.8723,19.8501,19.8723,17000.0
2011-12-21 15:20:00,26.87,26.88,26.86,26.87,18000.0,19.8723,19.8797,19.8649,19.8723,18000.0
2011-12-21 15:25:00,26.88,26.88,26.86,26.87,35300.0,19.8797,19.8797,19.8649,19.8723,35300.0
2011-12-21 15:30:00,26.87,26.92,26.87,26.89,43700.0,19.8723,19.9093,19.8723,19.8871,43700.0
2011-12-21 15:35:00,26.89,26.91,26.89,26.9,50200.0,19.8871,19.9019,19.8871,19.8945,50200.0
2011-12-21 15:40:00,26.89,26.9,26.88,26.89,40700.0,19.8871,19.8945,19.8797,19.8871,40700.0
2011-12-21 15:45:00,26.89,26.9,26.87,26.9,148500.0,19.8871,19.8945,19.8723,19.8945,148500.0
2011-12-21 15:50:00,26.9,26.91,26.86,26.91,82100.0,19.8945,19.9019,19.8649,19.9019,82100.0
2011-12-21 15:55:00,26.91,26.96,26.9,26.95,231600.0,19.9019,19.9389,19.8945,19.9315,231600.0
2011-12-22 09:30:00,27.0,27.01,26.95,27.01,55300.0,19.9685,19.9759,19.9315,19.9759,55300.0
2011-12-22 09:35:00,27.01,27.19,26.99,27.15,85900.0,19.9759,20.109,19.9611,20.0794,85900.0
2011-12-22 09:40:00,27.15,27.24,27.15,27.19,18500.0,20.0794,20.146,20.0794,20.109,18500.0
2011-12-22 09:45:00,27.19,27.2,27.14,27.17,13700.0,20.109,20.1164,20.072,20.0942,13700.0
2011-12-22 09:50:00,27.17,27.18,27.12,27.16,51100.0,20.0942,20.1016,20.0572,20.0868,51100.0
2011-12-22 09:55:00,27.16,27.21,27.16,27.21,9600.0,20.0868,20.1238,20.0868,20.1238,9600.0
2011-12-22 10:00:00,27.22,27.24,27.15,27.16,23200.0,20.1312,20.146,20.0794,20.0868,23200.0
2011-12-22 10:05:00,27.15,27.15,27.06,27.06,35600.0,20.0794,20.0794,20.0128,20.0128,35600.0
2011-12-22 10:10:00,27.07,27.11,27.07,27.09,23400.0,20.0202,20.0498,20.0202,20.035,23400.0
2011-12-22 10:15:00,27.1,27.11,27.09,27.1,33900.0,20.0424,20.0498,20.035,20.0424,33900.0
2011-12-22 10:20:00,27.11,27.15,27.1,27.14,17700.0,20.0498,20.0794,20.0424,20.072,17700.0
2011-12-22 10:25:00,27.15,27.19,27.13,27.14,24500.0,20.0794,20.109,20.0646,20.072,24500.0
2011-12-22 10:30:00,27.14,27.2,27.14,27.19,41500.0,20.072,20.1164,20.072,20.109,41500.0
2011-12-22 10:35:00,27.19,27.2,27.15,27.18,44600.0,20.109,20.1164,20.0794,20.1016,44600.0
2011-12-22 10:40:00,27.18,27.19,27.17,27.17,14500.0,20.1016,20.109,20.0942,20.0942,14500.0
2011-12-22 10:45:00,27.18,27.18,27.14,27.15,36700.0,20.1016,20.1016,20.072,20.0794,36700.0
2011-12-22 10:50:00,27.16,27.19,27.16,27.19,35000.0,20.0868,20.109,20.0868,20.109,35000.0
2011-12-22 10:55:00,27.19,27.22,27.18,27.22,16200.0,20.109,20.1312,20.1016,20.1312,16200.0
2011-12-22 11:00:00,27.22,27.28,27.22,27.27,25400.0,20.1312,20.1755,20.1312,20.1682,25400.0
2011-12-22 11:05:00,27.27,27.28,27.27,27.28,11300.0,20.1682,20.1755,20.1682,20.1755,11300.0
2011-12-22 11:10:00,27.27,27.29,27.26,27.27,11900.0,20.1682,20.1829,20.1608,20.1682,11900.0
2011-12-22 11:15:00,27.27,27.29,27.26,27.28,43700.0,20.1682,20.1829,20.1608,20.1755,43700.0
2011-12-22 11:20:00,27.28,27.3,27.27,27.3,12800.0,20.1755,20.1903,20.1682,20.1903,12800.0
2011-12-22 11:25:00,27.3,27.31,27.27,27.29,27000.0,20.1903,20.1977,20.1682,20.1829,27000.0
2011-12-22 11:30:00,27.3,27.3,27.27,27.27,6400.0,20.1903,20.1903,20.1682,20.1682,6400.0
2011-12-22 11:35:00,27.26,27.32,27.26,27.32,7900.0,20.1608,20.2051,20.1608,20.2051,7900.0
2011-12-22 11:40:00,27.32,27.34,27.31,27.34,9700.0,20.2051,20.2199,20.1977,20.2199,9700.0
2011-12-22 11:45:00,27.34,27.36,27.33,27.36,8400.0,20.2199,20.2347,20.2125,20.2347,8400.0
2011-12-22 11:50:00,27.35,27.39,27.34,27.38,20100.0,20.2273,20.2569,20.2199,20.2495,20100.0
2011-12-22 11:55:00,27.38,27.38,27.35,27.35,12600.0,20.2495,20.2495,20.2273,20.2273,12600.0
2011-12-22 12:00:00,27.36,27.36,27.33,27.34,17600.0,20.2347,20.2347,20.2125,20.2199,17600.0
2011-12-22 12:05:00,27.34,27.34,27.3,27.3,17900.0,20.2199,20.2199,20.1903,20.1903,17900.0
2011-12-22 12:10:00,27.3,27.33,27.3,27.32,9600.0,20.1903,20.2125,20.1903,20.2051,9600.0
2011-12-22 12:15:00,27.33,27.36,27.33,27.36,21600.0,20.2125,20.2347,20.2125,20.2347,21600.0
2011-12-22 12:20:00,27.35,27.38,27.33,27.37,61500.0,20.2273,20.2495,20.2125,20.2421,61500.0
2011-12-22 12:25:00,27.37,27.42,27.37,27.42,18000.0,20.2421,20.2791,20.2421,20.2791,18000.0
2011-12-22 12:30:00,27.42,27.42,27.39,27.4,9000.0,20.2791,20.2791,20.2569,20.2643,9000.0
2011-12-22 12:35:00,27.4,27.43,27.39,27.42,9400.0,20.2643,20.2865,20.2569,20.2791,9400.0
2011-12-22 12:40:00,27.43,27.45,27.43,27.44,7400.0,20.2865,20.3013,20.2865,20.2939,7400.0
2011-12-22 12:45:00,27.44,27.46,27.43,27.43,22000.0,20.2939,20.3087,20.2865,20.2865,22000.0
2011-12-22 12:50:00,27.44,27.45,27.43,27.43,13500.0,20.2939,20.3013,20.2865,20.2865,13500.0
2011-12-22 12:55:00,27.43,27.45,27.43,27.45,16100.0,20.2865,20.3013,20.2865,20.3013,16100.0
2011-12-22 13:00:00,27.45,27.48,27.44,27.48,51900.0,20.3013,20.3235,20.2939,20.3235,51900.0
2011-12-22 13:05:00,27.47,27.48,27.47,27.47,5700.0,20.3161,20.3235,20.3161,20.3161,5700.0
2011-12-22 13:10:00,27.47,27.5,27.47,27.49,12800.0,20.3161,20.3383,20.3161,20.3309,12800.0
2011-12-22 13:15:00,27.5,27.5,27.49,27.5,3100.0,20.3383,20.3383,20.3309,20.3383,3100.0
2011-12-22 13:20:00,27.49,27.5,27.49,27.49,20500.0,20.3309,20.3383,20.3309,20.3309,20500.0
2011-12-22 13:25:00,27.5,27.56,27.49,27.55,19200.0,20.3383,20.3826,20.3309,20.3752,19200.0
2011-12-22 13:30:00,27.56,27.59,27.55,27.59,27200.0,20.3826,20.4048,20.3752,20.4048,27200.0
2011-12-22 13:35:00,27.58,27.59,27.52,27.53,46000.0,20.3974,20.4048,20.353,20.3604,46000.0
2011-12-22 13:40:00,27.53,27.54,27.52,27.54,16500.0,20.3604,20.3678,20.353,20.3678,16500.0
2011-12-22 13:45:00,27.54,27.56,27.53,27.56,19100.0,20.3678,20.3826,20.3604,20.3826,19100.0
2011-12-22 13:50:00,27.56,27.61,27.55,27.59,32200.0,20.3826,20.4196,20.3752,20.4048,32200.0
2011-12-22 13:55:00,27.59,27.6,27.55,27.56,55600.0,20.4048,20.4122,20.3752,20.3826,55600.0
2011-12-22 14:00:00,27.55,27.55,27.49,27.5,41300.0,20.3752,20.3752,20.3309,20.3383,41300.0
2011-12-22 14:05:00,27.49,27.52,27.49,27.51,21000.0,20.3309,20.353,20.3309,20.3457,21000.0
2011-12-22 14:10:00,27.51,27.52,27.49,27.49,10800.0,20.3457,20.353,20.3309,20.3309,10800.0
2011-12-22 14:15:00,27.49,27.51,27.49,27.51,7800.0,20.3309,20.3457,20.3309,20.3457,7800.0
2011-12-22 14:20:00,27.51,27.51,27.46,27.46,35900.0,20.3457,20.3457,20.3087,20.3087,35900.0
2011-12-22 14:25:00,27.47,27.51,27.45,27.49,33600.0,20.3161,20.3457,20.3013,20.3309,33600.0
2011-12-22 14:30:00,27.49,27.5,27.49,27.49,3800.0,20.3309,20.3383,20.3309,20.3309,3800.0
2011-12-22 14:35:00,27.49,27.5,27.49,27.5,10900.0,20.3309,20.3383,20.3309,20.3383,10900.0
2011-12-22 14:40:00,27.5,27.5,27.49,27.49,7200.0,20.3383,20.3383,20.3309,20.3309,7200.0
2011-12-22 14:45:00,27.5,27.53,27.49,27.5,52900.0,20.3383,20.3604,20.3309,20.3383,52900.0
2011-12-22 14:50:00,27.5,27.5,27.46,27.49,38700.0,20.3383,20.3383,20.3087,20.3309,38700.0
2011-12-22 14:55:00,27.5,27.5,27.46,27.46,22700.0,20.3383,20.3383,20.3087,20.3087,22700.0
2011-12-22 15:00:00,27.46,27.49,27.46,27.49,14500.0,20.3087,20.3309,20.3087,20.3309,14500.0
2011-12-22 15:05:00,27.49,27.52,27.48,27.5,19700.0,20.3309,20.353,20.3235,20.3383,19700.0
2011-12-22 15:10:00,27.51,27.52,27.5,27.51,12000.0,20.3457,20.353,20.3383,20.3457,12000.0
2011-12-22 15:15:00,27.5,27.52,27.49,27.52,18100.0,20.3383,20.353,20.3309,20.353,18100.0
2011-12-22 15:20:00,27.52,27.54,27.51,27.54,13100.0,20.353,20.3678,20.3457,20.3678,13100.0
2011-12-22 15:25:00,27.54,27.54,27.53,27.53,6400.0,20.3678,20.3678,20.3604,20.3604,6400.0
2011-12-22 15:30:00,27.53,27.54,27.48,27.49,33200.0,20.3604,20.3678,20.3235,20.3309,33200.0
2011-12-22 15:35:00,27.49,27.5,27.46,27.47,30200.0,20.3309,20.3383,20.3087,20.3161,30200.0
2011-12-22 15:40:00,27.46,27.47,27.44,27.45,42300.0,20.3087,20.3161,20.2939,20.3013,42300.0
2011-12-22 15:45:00,27.46,27.46,27.42,27.42,22100.0,20.3087,20.3087,20.2791,20.2791,22100.0
2011-12-22 15:50:00,27.43,27.46,27.42,27.46,33500.0,20.2865,20.3087,20.2791,20.3087,33500.0
2011-12-22 15:55:00,27.45,27.46,27.41,27.45,113400.0,20.3013,20.3087,20.2717,20.3013,113400.0
2011-12-23 09:30:00,27.45,27.54,27.44,27.44,23800.0,20.3013,20.3678,20.2939,20.2939,23800.0
2011-12-23 09:35:00,27.44,27.48,27.37,27.39,21200.0,20.2939,20.3235,20.2421,20.2569,21200.0
2011-12-23 09:40:00,27.39,27.53,27.39,27.49,30600.0,20.2569,20.3604,20.2569,20.3309,30600.0
2011-12-23 09:45:00,27.48,27.53,27.47,27.53,7200.0,20.3235,20.3604,20.3161,20.3604,7200.0
2011-12-23 09:50:00,27.53,27.56,27.53,27.55,11000.0,20.3604,20.3826,20.3604,20.3752,11000.0
2011-12-23 09:55:00,27.55,27.56,27.54,27.55,15400.0,20.3752,20.3826,20.3678,20.3752,15400.0
2011-12-23 10:00:00,27.55,27.57,27.52,27.57,39900.0,20.3752,20.39,20.353,20.39,39900.0
2011-12-23 10:05:00,27.57,27.63,27.57,27.6,19600.0,20.39,20.4344,20.39,20.4122,19600.0
2011-12-23 10:10:00,27.6,27.61,27.58,27.58,9400.0,20.4122,20.4196,20.3974,20.3974,9400.0
2011-12-23 10:15:00,27.59,27.59,27.52,27.54,16800.0,20.4048,20.4048,20.353,20.3678,16800.0
2011-12-23 10:20:00,27.53,27.59,27.53,27.55,32500.0,20.3604,20.4048,20.3604,20.3752,32500.0
2011-12-23 10:25:00,27.54,27.55,27.54,27.55,3900.0,20.3678,20.3752,20.3678,20.3752,3900.0
2011-12-23 10:30:00,27.55,27.59,27.55,27.59,15100.0,20.3752,20.4048,20.3752,20.4048,15100.0
2011-12-23 10:35:00,27.59,27.59,27.56,27.58,3800.0,20.4048,20.4048,20.3826,20.3974,3800.0
2011-12-23 10:40:00,27.58,27.58,27.56,27.58,11600.0,20.3974,20.3974,20.3826,20.3974,11600.0
2011-12-23 10:45:00,27.59,27.6,27.57,27.58,4800.0,20.4048,20.4122,20.39,20.3974,4800.0
2011-12-23 10:50:00,27.58,27.61,27.55,27.6,34200.0,20.3974,20.4196,20.3752,20.4122,34200.0
2011-12-23 10:55:00,27.6,27.62,27.6,27.62,5900.0,20.4122,20.427,20.4122,20.427,5900.0
2011-12-23 11:00:00,27.63,27.63,27.62,27.63,6800.0,20.4344,20.4344,20.427,20.4344,6800.0
2011-12-23 11:05:00,27.62,27.63,27.62,27.63,2900.0,20.427,20.4344,20.427,20.4344,2900.0
2011-12-23 11:10:00,27.62,27.67,27.62,27.67,10200.0,20.427,20.464,20.427,20.464,10200.0
2011-12-23 11:15:00,27.66,27.67,27.62,27.63,14500.0,20.4566,20.464,20.427,20.4344,14500.0
2011-12-23 11:20:00,27.63,27.66,27.63,27.66,4000.0,20.4344,20.4566,20.4344,20.4566,4000.0
2011-12-23 11:25:00,27.65,27.67,27.65,27.66,3900.0,20.4492,20.464,20.4492,20.4566,3900.0
2011-12-23 11:30:00,27.67,27.69,27.66,27.69,16700.0,20.464,20.4788,20.4566,20.4788,16700.0
2011-12-23 11:35:00,27.69,27.69,27.68,27.69,1800.0,20.4788,20.4788,20.4714,20.4788,1800.0
2011-12-23 11:40:00,27.69,27.69,27.68,27.69,2900.0,20.4788,20.4788,20.4714,20.4788,2900.0
2011-12-23 11:45:00,27.68,27.7,27.68,27.7,6100.0,20.4714,20.4862,20.4714,20.4862,6100.0
2011-12-23 11:50:00,27.7,27.71,27.69,27.71,2800.0,20.4862,20.4936,20.4788,20.4936,2800.0
2011-12-23 11:55:00,27.71,27.71,27.7,27.71,5200.0,20.4936,20.4936,20.4862,20.4936,5200.0
2011-12-23 12:00:00,27.71,27.71,27.7,27.71,9300.0,20.4936,20.4936,20.4862,20.4936,9300.0
2011-12-23 12:05:00,27.7,27.73,27.7,27.72,12100.0,20.4862,20.5084,20.4862,20.501,12100.0
2011-12-23 12:10:00,27.72,27.72,27.71,27.72,2900.0,20.501,20.501,20.4936,20.501,2900.0
2011-12-23 12:15:00,27.71,27.72,27.71,27.71,1800.0,20.4936,20.501,20.4936,20.4936,1800.0
2011-12-23 12:20:00,27.72,27.72,27.71,27.71,7200.0,20.501,20.501,20.4936,20.4936,7200.0
2011-12-23 12:25:00,27.72,27.72,27.71,27.72,3800.0,20.501,20.501,20.4936,20.501,3800.0
2011-12-23 12:30:00,27.71,27.75,27.71,27.73,17900.0,20.4936,20.5231,20.4936,20.5084,17900.0
2011-12-23 12:35:00,27.73,27.74,27.69,27.71,19900.0,20.5084,20.5158,20.4788,20.4936,19900.0
2011-12-23 12:40:00,27.71,27.72,27.71,27.72,5700.0,20.4936,20.501,20.4936,20.501,5700.0
2011-12-23 12:45:00,27.72,27.73,27.71,27.73,4700.0,20.501,20.5084,20.4936,20.5084,4700.0
2011-12-23 12:50:00,27.73,27.73,27.72,27.72,4200.0,20.5084,20.5084,20.501,20.501,4200.0
2011-12-23 12:55:00,27.73,27.74,27.72,27.74,7700.0,20.5084,20.5158,20.501,20.5158,7700.0
2011-12-23 13:00:00,27.74,27.74,27.72,27.73,8300.0,20.5158,20.5158,20.501,20.5084,8300.0
2011-12-23 13:05:00,27.72,27.73,27.71,27.72,12100.0,20.501,20.5084,20.4936,20.501,12100.0
2011-12-23 13:10:00,27.72,27.73,27.72,27.73,5200.0,20.501,20.5084,20.501,20.5084,5200.0
2011-12-23 13:15:00,27.73,27.75,27.73,27.74,15700.0,20.5084,20.5231,20.5084,20.5158,15700.0
2011-12-23 13:20:00,27.74,27.74,27.73,27.74,2600.0,20.5158,20.5158,20.5084,20.5158,2600.0
2011-12-23 13:25:00,27.74,27.74,27.73,27.74,8500.0,20.5158,20.5158,20.5084,20.5158,8500.0
2011-12-23 13:30:00,27.74,27.74,27.73,27.74,7900.0,20.5158,20.5158,20.5084,20.5158,7900.0
2011-12-23 13:35:00,27.74,27.74,27.73,27.73,3900.0,20.5158,20.5158,20.5084,20.5084,3900.0
2011-12-23 13:40:00,27.74,27.75,27.73,27.75,12300.0,20.5158,20.5231,20.5084,20.5231,12300.0
2011-12-23 13:45:00,27.74,27.75,27.74,27.75,3400.0,20.5158,20.5231,20.5158,20.5231,3400.0
2011-12-23 13:50:00,27.75,27.75,27.74,27.74,5100.0,20.5231,20.5231,20.5158,20.5158,5100.0
2011-12-23 13:55:00,27.75,27.77,27.74,27.77,20300.0,20.5231,20.5379,20.5158,20.5379,20300.0
2011-12-23 14:00:00,27.77,27.78,27.76,27.76,14800.0,20.5379,20.5453,20.5305,20.5305,14800.0
2011-12-23 14:05:00,27.77,27.77,27.76,27.76,4700.0,20.5379,20.5379,20.5305,20.5305,4700.0
2011-12-23 14:10:00,27.77,27.77,27.76,27.77,13700.0,20.5379,20.5379,20.5305,20.5379,13700.0
2011-12-23 14:15:00,27.77,27.77,27.76,27.77,3800.0,20.5379,20.5379,20.5305,20.5379,3800.0
2011-12-23 14:20:00,27.77,27.77,27.76,27.76,3300.0,20.5379,20.5379,20.5305,20.5305,3300.0
2011-12-23 14:25:00,27.77,27.77,27.76,27.77,14700.0,20.5379,20.5379,20.5305,20.5379,14700.0
2011-12-23 14:30:00,27.77,27.8,27.76,27.79,23700.0,20.5379,20.5601,20.5305,20.5527,23700.0
2011-12-23 14:35:00,27.8,27.8,27.79,27.8,3800.0,20.5601,20.5601,20.5527,20.5601,3800.0
2011-12-23 14:40:00,27.79,27.8,27.77,27.77,13500.0,20.5527,20.5601,20.5379,20.5379,13500.0
2011-12-23 14:45:00,27.78,27.78,27.77,27.77,11200.0,20.5453,20.5453,20.5379,20.5379,11200.0
2011-12-23 14:50:00,27.77,27.78,27.77,27.78,6100.0,20.5379,20.5453,20.5379,20.5453,6100.0
2011-12-23 14:55:00,27.77,27.78,27.77,27.77,7400.0,20.5379,20.5453,20.5379,20.5379,7400.0
2011-12-23 15:00:00,27.78,27.78,27.77,27.77,7400.0,20.5453,20.5453,20.5379,20.5379,7400.0
2011-12-23 15:05:00,27.77,27.78,27.77,27.77,32000.0,20.5379,20.5453,20.5379,20.5379,32000.0
2011-12-23 15:10:00,27.77,27.79,27.77,27.78,45800.0,20.5379,20.5527,20.5379,20.5453,45800.0
2011-12-23 15:15:00,27.78,27.78,27.77,27.78,15200.0,20.5453,20.5453,20.5379,20.5453,15200.0
2011-12-23 15:20:00,27.78,27.78,27.77,27.78,36700.0,20.5453,20.5453,20.5379,20.5453,36700.0
2011-12-23 15:25:00,27.79,27.79,27.77,27.78,39700.0,20.5527,20.5527,20.5379,20.5453,39700.0
2011-12-23 15:30:00,27.79,27.8,27.78,27.79,41800.0,20.5527,20.5601,20.5453,20.5527,41800.0
2011-12-23 15:35:00,27.8,27.81,27.78,27.8,35700.0,20.5601,20.5675,20.5453,20.5601,35700.0
2011-12-23 15:40:00,27.8,27.85,27.79,27.84,44600.0,20.5601,20.5971,20.5527,20.5897,44600.0
2011-12-23 15:45:00,27.83,27.84,27.8,27.8,47400.0,20.5823,20.5897,20.5601,20.5601,47400.0
2011-12-23 15:50:00,27.8,27.85,27.8,27.83,47100.0,20.5601,20.5971,20.5601,20.5823,47100.0
2011-12-23 15:55:00,27.83,27.86,27.83,27.85,125100.0,20.5823,20.6045,20.5823,20.5971,125100.0
2011-12-27 09:30:00,27.83,27.94,27.76,27.9,24200.0,20.5823,20.6637,20.5305,20.6341,24200.0
2011-12-27 09:35:00,27.91,27.92,27.85,27.9,17100.0,20.6415,20.6489,20.5971,20.6341,17100.0
2011-12-27 09:40:00,27.9,27.97,27.9,27.97,9400.0,20.6341,20.6859,20.6341,20.6859,9400.0
2011-12-27 09:45:00,27.96,28.0,27.95,27.99,10900.0,20.6785,20.708,20.6711,20.7006,10900.0
2011-12-27 09:50:00,27.99,28.03,27.98,28.03,25100.0,20.7006,20.7302,20.6933,20.7302,25100.0
2011-12-27 09:55:00,28.03,28.12,28.03,28.12,14700.0,20.7302,20.7968,20.7302,20.7968,14700.0
2011-12-27 10:00:00,28.12,28.17,28.02,28.04,30200.0,20.7968,20.8338,20.7228,20.7376,30200.0
2011-12-27 10:05:00,28.04,28.08,28.03,28.08,4100.0,20.7376,20.7672,20.7302,20.7672,4100.0
2011-12-27 10:10:00,28.08,28.09,28.04,28.07,19400.0,20.7672,20.7746,20.7376,20.7598,19400.0
2011-12-27 10:15:00,28.08,28.17,28.08,28.16,12200.0,20.7672,20.8338,20.7672,20.8264,12200.0
2011-12-27 10:20:00,28.16,28.16,28.12,28.14,23100.0,20.8264,20.8264,20.7968,20.8116,23100.0
2011-12-27 10:25:00,28.14,28.16,28.13,28.15,8800.0,20.8116,20.8264,20.8042,20.819,8800.0
2011-12-27 10:30:00,28.14,28.14,28.07,28.07,13500.0,20.8116,20.8116,20.7598,20.7598,13500.0
2011-12-27 10:35:00,28.07,28.07,28.02,28.03,10100.0,20.7598,20.7598,20.7228,20.7302,10100.0
2011-12-27 10:40:00,28.03,28.03,27.99,28.03,13400.0,20.7302,20.7302,20.7006,20.7302,13400.0
2011-12-27 10:45:00,28.02,28.07,28.0,28.06,31300.0,20.7228,20.7598,20.708,20.7524,31300.0
2011-12-27 10:50:00,28.07,28.11,28.07,28.1,22300.0,20.7598,20.7894,20.7598,20.782,22300.0
2011-12-27 10:55:00,28.1,28.13,28.09,28.12,21300.0,20.782,20.8042,20.7746,20.7968,21300.0
2011-12-27 11:00:00,28.11,28.12,28.08,28.09,18300.0,20.7894,20.7968,20.7672,20.7746,18300.0
2011-12-27 11:05:00,28.09,28.11,28.08,28.11,18100.0,20.7746,20.7894,20.7672,20.7894,18100.0
2011-12-27 11:10:00,28.11,28.13,28.1,28.13,17300.0,20.7894,20.8042,20.782,20.8042,17300.0
2011-12-27 11:15:00,28.13,28.14,28.07,28.08,22300.0,20.8042,20.8116,20.7598,20.7672,22300.0
2011-12-27 11:20:00,28.09,28.09,28.08,28.09,14500.0,20.7746,20.7746,20.7672,20.7746,14500.0
2011-12-27 11:25:00,28.09,28.12,28.08,28.1,16900.0,20.7746,20.7968,20.7672,20.782,16900.0
2011-12-27 11:30:00,28.1,28.11,28.08,28.08,23800.0,20.782,20.7894,20.7672,20.7672,23800.0
2011-12-27 11:35:00,28.08,28.08,28.05,28.07,20100.0,20.7672,20.7672,20.745,20.7598,20100.0
2011-12-27 11:40:00,28.07,28.09,28.06,28.09,23500.0,20.7598,20.7746,20.7524,20.7746,23500.0
2011-12-27 11:45:00,28.08,28.1,28.08,28.09,31000.0,20.7672,20.782,20.7672,20.7746,31000.0
2011-12-27 11:50:00,28.09,28.12,28.08,28.11,28300.0,20.7746,20.7968,20.7672,20.7894,28300.0
2011-12-27 11:55:00,28.11,28.12,28.11,28.11,3500.0,20.7894,20.7968,20.7894,20.7894,3500.0
2011-12-27 12:00:00,28.11,28.11,28.1,28.11,12100.0,20.7894,20.7894,20.782,20.7894,12100.0
2011-12-27 12:05:00,28.1,28.11,28.1,28.11,7900.0,20.782,20.7894,20.782,20.7894,7900.0
2011-12-27 12:10:00,28.11,28.11,28.1,28.11,6700.0,20.7894,20.7894,20.782,20.7894,6700.0
2011-12-27 12:15:00,28.1,28.1,28.09,28.1,24900.0,20.782,20.782,20.7746,20.782,24900.0
2011-12-27 12:20:00,28.09,28.12,28.09,28.11,26100.0,20.7746,20.7968,20.7746,20.7894,26100.0
2011-12-27 12:25:00,28.11,28.13,28.1,28.13,9800.0,20.7894,20.8042,20.782,20.8042,9800.0
2011-12-27 12:30:00,28.12,28.13,28.11,28.11,2500.0,20.7968,20.8042,20.7894,20.7894,2500.0
2011-12-27 12:35:00,28.12,28.13,28.1,28.11,9500.0,20.7968,20.8042,20.782,20.7894,9500.0
2011-12-27 12:40:00,28.1,28.11,28.1,28.11,7600.0,20.782,20.7894,20.782,20.7894,7600.0
2011-12-27 12:45:00,28.1,28.11,28.07,28.09,32900.0,20.782,20.7894,20.7598,20.7746,32900.0
2011-12-27 12:50:00,28.09,28.09,28.08,28.08,12700.0,20.7746,20.7746,20.7672,20.7672,12700.0
2011-12-27 12:55:00,28.08,28.12,28.08,28.11,25100.0,20.7672,20.7968,20.7672,20.7894,25100.0
2011-12-27 13:00:00,28.1,28.11,28.09,28.1,13500.0,20.782,20.7894,20.7746,20.782,13500.0
2011-12-27 13:05:00,28.11,28.11,28.1,28.11,9200.0,20.7894,20.7894,20.782,20.7894,9200.0
2011-12-27 13:10:00,28.11,28.13,28.11,28.13,19000.0,20.7894,20.8042,20.7894,20.8042,19000.0
2011-12-27 13:15:00,28.13,28.14,28.11,28.13,17500.0,20.8042,20.8116,20.7894,20.8042,17500.0
2011-12-27 13:20:00,28.12,28.13,28.09,28.11,18700.0,20.7968,20.8042,20.7746,20.7894,18700.0
2011-12-27 13:25:00,28.12,28.12,28.09,28.09,21500.0,20.7968,20.7968,20.7746,20.7746,21500.0
2011-12-27 13:30:00,28.09,28.1,28.08,28.1,13100.0,20.7746,20.782,20.7672,20.782,13100.0
2011-12-27 13:35:00,28.09,28.12,28.08,28.12,14400.0,20.7746,20.7968,20.7672,20.7968,14400.0
2011-12-27 13:40:00,28.12,28.12,28.09,28.1,9100.0,20.7968,20.7968,20.7746,20.782,9100.0
2011-12-27 13:45:00,28.1,28.1,28.09,28.1,4500.0,20.782,20.782,20.7746,20.782,4500.0
2011-12-27 13:50:00,28.09,28.1,28.08,28.09,24600.0,20.7746,20.782,20.7672,20.7746,24600.0
2011-12-27 13:55:00,28.09,28.1,28.09,28.1,10100.0,20.7746,20.782,20.7746,20.782,10100.0
2011-12-27 14:00:00,28.1,28.11,28.08,28.09,19500.0,20.782,20.7894,20.7672,20.7746,19500.0
2011-12-27 14:05:00,28.09,28.1,28.09,28.09,6000.0,20.7746,20.782,20.7746,20.7746,6000.0
2011-12-27 14:10:00,28.1,28.13,28.09,28.09,27900.0,20.782,20.8042,20.7746,20.7746,27900.0
2011-12-27 14:15:00,28.09,28.1,28.07,28.08,19500.0,20.7746,20.782,20.7598,20.7672,19500.0
2011-12-27 14:20:00,28.08,28.09,28.07,28.09,8400.0,20.7672,20.7746,20.7598,20.7746,8400.0
2011-12-27 14:25:00,28.08,28.09,28.06,28.09,31700.0,20.7672,20.7746,20.7524,20.7746,31700.0
2011-12-27 14:30:00,28.09,28.09,28.07,28.08,21500.0,20.7746,20.7746,20.7598,20.7672,21500.0
2011-12-27 14:35:00,28.09,28.11,28.08,28.11,13400.0,20.7746,20.7894,20.7672,20.7894,13400.0
2011-12-27 14:40:00,28.11,28.11,28.08,28.09,15900.0,20.7894,20.7894,20.7672,20.7746,15900.0
2011-12-27 14:45:00,28.08,28.11,28.08,28.11,14900.0,20.7672,20.7894,20.7672,20.7894,14900.0
2011-12-27 14:50:00,28.1,28.11,28.09,28.09,21600.0,20.782,20.7894,20.7746,20.7746,21600.0
2011-12-27 14:55:00,28.09,28.1,28.09,28.1,5100.0,20.7746,20.782,20.7746,20.782,5100.0
2011-12-27 15:00:00,28.1,28.11,28.09,28.09,13200.0,20.782,20.7894,20.7746,20.7746,13200.0
2011-12-27 15:05:00,28.09,28.1,28.09,28.1,8800.0,20.7746,20.782,20.7746,20.782,8800.0
2011-12-27 15:10:00,28.09,28.1,28.09,28.09,9200.0,20.7746,20.782,20.7746,20.7746,9200.0
2011-12-27 15:15:00,28.1,28.1,28.09,28.09,15200.0,20.782,20.782,20.7746,20.7746,15200.0
2011-12-27 15:20:00,28.1,28.1,28.09,28.1,27600.0,20.782,20.782,20.7746,20.782,27600.0
2011-12-27 15:25:00,28.09,28.14,28.09,28.13,33200.0,20.7746,20.8116,20.7746,20.8042,33200.0
2011-12-27 15:30:00,28.13,28.13,28.1,28.12,32300.0,20.8042,20.8042,20.782,20.7968,32300.0
2011-12-27 15:35:00,28.11,28.12,28.1,28.1,30900.0,20.7894,20.7968,20.782,20.782,30900.0
2011-12-27 15:40:00,28.11,28.11,28.1,28.11,22700.0,20.7894,20.7894,20.782,20.7894,22700.0
2011-12-27 15:45:00,28.1,28.15,28.1,28.11,79200.0,20.782,20.819,20.782,20.7894,79200.0
2011-12-27 15:50:00,28.11,28.12,28.1,28.11,47500.0,20.7894,20.7968,20.782,20.7894,47500.0
2011-12-27 15:55:00,28.1,28.11,28.1,28.11,100300.0,20.782,20.7894,20.782,20.7894,100300.0
2011-12-28 09:30:00,28.11,28.17,28.05,28.07,13700.0,20.7894,20.8338,20.745,20.7598,13700.0
2011-12-28 09:35:00,28.08,28.13,28.08,28.11,8700.0,20.7672,20.8042,20.7672,20.7894,8700.0
2011-12-28 09:40:00,28.12,28.14,28.11,28.12,9600.0,20.7968,20.8116,20.7894,20.7968,9600.0
2011-12-28 09:45:00,28.13,28.13,28.07,28.08,15300.0,20.8042,20.8042,20.7598,20.7672,15300.0
2011-12-28 09:50:00,28.08,28.09,28.05,28.05,17800.0,20.7672,20.7746,20.745,20.745,17800.0
2011-12-28 09:55:00,28.05,28.08,28.04,28.06,16200.0,20.745,20.7672,20.7376,20.7524,16200.0
2011-12-28 10:00:00,28.06,28.07,28.05,28.07,16700.0,20.7524,20.7598,20.745,20.7598,16700.0
2011-12-28 10:05:00,28.07,28.11,28.06,28.1,20100.0,20.7598,20.7894,20.7524,20.782,20100.0
2011-12-28 10:10:00,28.09,28.1,28.08,28.09,11500.0,20.7746,20.782,20.7672,20.7746,11500.0
2011-12-28 10:15:00,28.09,28.09,28.0,28.01,18400.0,20.7746,20.7746,20.708,20.7154,18400.0
2011-12-28 10:20:00,28.02,28.03,28.01,28.02,11700.0,20.7228,20.7302,20.7154,20.7228,11700.0
2011-12-28 10:25:00,28.01,28.02,27.99,28.0,18200.0,20.7154,20.7228,20.7006,20.708,18200.0
2011-12-28 10:30:00,28.0,28.01,27.98,28.0,14400.0,20.708,20.7154,20.6933,20.708,14400.0
2011-12-28 10:35:00,28.0,28.0,27.98,28.0,26100.0,20.708,20.708,20.6933,20.708,26100.0
2011-12-28 10:40:00,28.0,28.02,27.99,28.01,11800.0,20.708,20.7228,20.7006,20.7154,11800.0
2011-12-28 10:45:00,28.01,28.01,27.99,28.0,9500.0,20.7154,20.7154,20.7006,20.708,9500.0
2011-12-28 10:50:00,28.0,28.01,28.0,28.01,5500.0,20.708,20.7154,20.708,20.7154,5500.0
2011-12-28 10:55:00,28.01,28.01,27.99,28.0,30200.0,20.7154,20.7154,20.7006,20.708,30200.0
2011-12-28 11:00:00,27.99,28.0,27.97,27.97,38600.0,20.7006,20.708,20.6859,20.6859,38600.0
2011-12-28 11:05:00,27.97,28.01,27.97,28.0,19700.0,20.6859,20.7154,20.6859,20.708,19700.0
2011-12-28 11:10:00,28.0,28.01,27.99,28.0,18500.0,20.708,20.7154,20.7006,20.708,18500.0
2011-12-28 11:15:00,28.0,28.01,27.98,27.99,35700.0,20.708,20.7154,20.6933,20.7006,35700.0
2011-12-28 11:20:00,27.99,27.99,27.95,27.95,5700.0,20.7006,20.7006,20.6711,20.6711,5700.0
2011-12-28 11:25:00,27.95,27.96,27.88,27.88,13400.0,20.6711,20.6785,20.6193,20.6193,13400.0
2011-12-28 11:30:00,27.89,27.89,27.8,27.81,14000.0,20.6267,20.6267,20.5601,20.5675,14000.0
2011-12-28 11:35:00,27.81,27.83,27.79,27.8,22300.0,20.5675,20.5823,20.5527,20.5601,22300.0
2011-12-28 11:40:00,27.8,27.81,27.76,27.77,10400.0,20.5601,20.5675,20.5305,20.5379,10400.0
2011-12-28 11:45:00,27.77,27.77,27.75,27.76,8800.0,20.5379,20.5379,20.5231,20.5305,8800.0
2011-12-28 11:50:00,27.76,27.77,27.75,27.76,10900.0,20.5305,20.5379,20.5231,20.5305,10900.0
2011-12-28 11:55:00,27.76,27.76,27.73,27.74,6600.0,20.5305,20.5305,20.5084,20.5158,6600.0
2011-12-28 12:00:00,27.74,27.79,27.74,27.77,42200.0,20.5158,20.5527,20.5158,20.5379,42200.0
2011-12-28 12:05:00,27.76,27.76,27.72,27.72,8100.0,20.5305,20.5305,20.501,20.501,8100.0
2011-12-28 12:10:00,27.72,27.74,27.72,27.74,3800.0,20.501,20.5158,20.501,20.5158,3800.0
2011-12-28 12:15:00,27.73,27.76,27.73,27.76,10000.0,20.5084,20.5305,20.5084,20.5305,10000.0
2011-12-28 12:20:00,27.76,27.76,27.75,27.76,3500.0,20.5305,20.5305,20.5231,20.5305,3500.0
2011-12-28 12:25:00,27.77,27.77,27.75,27.76,10300.0,20.5379,20.5379,20.5231,20.5305,10300.0
2011-12-28 12:30:00,27.75,27.76,27.75,27.76,700.0,20.5231,20.5305,20.5231,20.5305,700.0
2011-12-28 12:35:00,27.75,27.76,27.75,27.75,3600.0,20.5231,20.5305,20.5231,20.5231,3600.0
2011-12-28 12:40:00,27.75,27.76,27.75,27.76,8600.0,20.5231,20.5305,20.5231,20.5305,8600.0
2011-12-28 12:45:00,27.75,27.76,27.74,27.74,16000.0,20.5231,20.5305,20.5158,20.5158,16000.0
2011-12-28 12:50:00,27.74,27.74,27.68,27.68,16000.0,20.5158,20.5158,20.4714,20.4714,16000.0
2011-12-28 12:55:00,27.68,27.69,27.68,27.68,12300.0,20.4714,20.4788,20.4714,20.4714,12300.0
2011-12-28 13:00:00,27.68,27.7,27.67,27.7,12500.0,20.4714,20.4862,20.464,20.4862,12500.0
2011-12-28 13:05:00,27.7,27.71,27.7,27.7,3000.0,20.4862,20.4936,20.4862,20.4862,3000.0
2011-12-28 13:10:00,27.7,27.71,27.69,27.7,9000.0,20.4862,20.4936,20.4788,20.4862,9000.0
2011-12-28 13:15:00,27.7,27.74,27.7,27.72,12600.0,20.4862,20.5158,20.4862,20.501,12600.0
2011-12-28 13:20:00,27.72,27.73,27.71,27.71,7600.0,20.501,20.5084,20.4936,20.4936,7600.0
2011-12-28 13:25:00,27.71,27.72,27.71,27.72,5200.0,20.4936,20.501,20.4936,20.501,5200.0
2011-12-28 13:30:00,27.72,27.73,27.71,27.73,4900.0,20.501,20.5084,20.4936,20.5084,4900.0
2011-12-28 13:35:00,27.73,27.76,27.72,27.75,7600.0,20.5084,20.5305,20.501,20.5231,7600.0
2011-12-28 13:40:00,27.75,27.75,27.74,27.75,4900.0,20.5231,20.5231,20.5158,20.5231,4900.0
2011-12-28 13:45:00,27.75,27.75,27.73,27.73,11000.0,20.5231,20.5231,20.5084,20.5084,11000.0
2011-12-28 13:50:00,27.73,27.74,27.73,27.73,3100.0,20.5084,20.5158,20.5084,20.5084,3100.0
2011-12-28 13:55:00,27.73,27.74,27.73,27.74,2900.0,20.5084,20.5158,20.5084,20.5158,2900.0
2011-12-28 14:00:00,27.73,27.74,27.7,27.71,11900.0,20.5084,20.5158,20.4862,20.4936,11900.0
2011-12-28 14:05:00,27.71,27.74,27.71,27.72,8900.0,20.4936,20.5158,20.4936,20.501,8900.0
2011-12-28 14:10:00,27.72,27.72,27.7,27.72,11100.0,20.501,20.501,20.4862,20.501,11100.0
2011-12-28 14:15:00,27.72,27.72,27.7,27.71,11500.0,20.501,20.501,20.4862,20.4936,11500.0
2011-12-28 14:20:00,27.71,27.75,27.7,27.75,10900.0,20.4936,20.5231,20.4862,20.5231,10900.0
2011-12-28 14:25:00,27.75,27.75,27.73,27.74,12900.0,20.5231,20.5231,20.5084,20.5158,12900.0
2011-12-28 14:30:00,27.75,27.75,27.73,27.74,3500.0,20.5231,20.5231,20.5084,20.5158,3500.0
2011-12-28 14:35:00,27.74,27.74,27.71,27.72,14800.0,20.5158,20.5158,20.4936,20.501,14800.0
2011-12-28 14:40:00,27.71,27.72,27.71,27.71,3300.0,20.4936,20.501,20.4936,20.4936,3300.0
2011-12-28 14:45:00,27.72,27.72,27.7,27.71,7100.0,20.501,20.501,20.4862,20.4936,7100.0
2011-12-28 14:50:00,27.71,27.72,27.7,27.71,14500.0,20.4936,20.501,20.4862,20.4936,14500.0
2011-12-28 14:55:00,27.71,27.72,27.7,27.72,9300.0,20.4936,20.501,20.4862,20.501,9300.0
2011-12-28 15:00:00,27.71,27.72,27.71,27.72,4000.0,20.4936,20.501,20.4936,20.501,4000.0
2011-12-28 15:05:00,27.71,27.72,27.71,27.71,5500.0,20.4936,20.501,20.4936,20.4936,5500.0
2011-12-28 15:10:00,27.72,27.73,27.71,27.73,10300.0,20.501,20.5084,20.4936,20.5084,10300.0
2011-12-28 15:15:00,27.73,27.73,27.7,27.71,18100.0,20.5084,20.5084,20.4862,20.4936,18100.0
2011-12-28 15:20:00,27.71,27.73,27.7,27.73,17200.0,20.4936,20.5084,20.4862,20.5084,17200.0
2011-12-28 15:25:00,27.73,27.73,27.69,27.71,36000.0,20.5084,20.5084,20.4788,20.4936,36000.0
2011-12-28 15:30:00,27.71,27.76,27.71,27.74,38800.0,20.4936,20.5305,20.4936,20.5158,38800.0
2011-12-28 15:35:00,27.74,27.74,27.72,27.73,17400.0,20.5158,20.5158,20.501,20.5084,17400.0
2011-12-28 15:40:00,27.74,27.74,27.73,27.73,12100.0,20.5158,20.5158,20.5084,20.5084,12100.0
2011-12-28 15:45:00,27.73,27.74,27.72,27.74,18700.0,20.5084,20.5158,20.501,20.5158,18700.0
2011-12-28 15:50:00,27.73,27.74,27.7,27.73,33500.0,20.5084,20.5158,20.4862,20.5084,33500.0
2011-12-28 15:55:00,27.73,27.74,27.72,27.74,58000.0,20.5084,20.5158,20.501,20.5158,58000.0
2011-12-29 09:30:00,27.12,27.71,27.12,27.71,23000.0,20.2171,20.6569,20.2171,20.6569,23000.0
2011-12-29 09:35:00,27.71,27.73,27.66,27.71,30600.0,20.6569,20.6718,20.6196,20.6569,30600.0
2011-12-29 09:40:00,27.71,27.74,27.68,27.74,24800.0,20.6569,20.6793,20.6346,20.6793,24800.0
2011-12-29 09:45:00,27.75,27.75,27.71,27.73,14600.0,20.6867,20.6867,20.6569,20.6718,14600.0
2011-12-29 09:50:00,27.72,27.72,27.68,27.68,12900.0,20.6644,20.6644,20.6346,20.6346,12900.0
2011-12-29 09:55:00,27.68,27.71,27.66,27.68,9000.0,20.6346,20.6569,20.6196,20.6346,9000.0
2011-12-29 10:00:00,27.68,27.72,27.64,27.72,10200.0,20.6346,20.6644,20.6047,20.6644,10200.0
2011-12-29 10:05:00,27.72,27.72,27.64,27.65,13800.0,20.6644,20.6644,20.6047,20.6122,13800.0
2011-12-29 10:10:00,27.65,27.65,27.59,27.6,12500.0,20.6122,20.6122,20.5675,20.5749,12500.0
2011-12-29 10:15:00,27.61,27.61,27.58,27.59,35300.0,20.5824,20.5824,20.56,20.5675,35300.0
2011-12-29 10:20:00,27.58,27.59,27.55,27.58,20900.0,20.56,20.5675,20.5376,20.56,20900.0
2011-12-29 10:25:00,27.57,27.6,27.57,27.58,16700.0,20.5526,20.5749,20.5526,20.56,16700.0
2011-12-29 10:30:00,27.58,27.59,27.57,27.58,18900.0,20.56,20.5675,20.5526,20.56,18900.0
2011-12-29 10:35:00,27.58,27.59,27.54,27.54,26900.0,20.56,20.5675,20.5302,20.5302,26900.0
2011-12-29 10:40:00,27.55,27.57,27.54,27.55,14800.0,20.5376,20.5526,20.5302,20.5376,14800.0
2011-12-29 10:45:00,27.54,27.55,27.54,27.54,9900.0,20.5302,20.5376,20.5302,20.5302,9900.0
2011-12-29 10:50:00,27.54,27.56,27.54,27.55,12600.0,20.5302,20.5451,20.5302,20.5376,12600.0
2011-12-29 10:55:00,27.55,27.55,27.5,27.52,14100.0,20.5376,20.5376,20.5004,20.5153,14100.0
2011-12-29 11:00:00,27.52,27.54,27.52,27.53,5400.0,20.5153,20.5302,20.5153,20.5227,5400.0
2011-12-29 11:05:00,27.53,27.56,27.49,27.49,14400.0,20.5227,20.5451,20.4929,20.4929,14400.0
2011-12-29 11:10:00,27.49,27.54,27.49,27.52,9200.0,20.4929,20.5302,20.4929,20.5153,9200.0
2011-12-29 11:15:00,27.53,27.53,27.52,27.52,10800.0,20.5227,20.5227,20.5153,20.5153,10800.0
2011-12-29 11:20:00,27.52,27.53,27.49,27.49,17800.0,20.5153,20.5227,20.4929,20.4929,17800.0
2011-12-29 11:25:00,27.5,27.5,27.46,27.46,7500.0,20.5004,20.5004,20.4706,20.4706,7500.0
2011-12-29 11:30:00,27.46,27.48,27.45,27.46,25000.0,20.4706,20.4855,20.4631,20.4706,25000.0
2011-12-29 11:35:00,27.47,27.51,27.47,27.5,46100.0,20.478,20.5078,20.478,20.5004,46100.0
2011-12-29 11:40:00,27.51,27.54,27.5,27.53,20900.0,20.5078,20.5302,20.5004,20.5227,20900.0
2011-12-29 11:45:00,27.53,27.53,27.48,27.48,31200.0,20.5227,20.5227,20.4855,20.4855,31200.0
2011-12-29 11:50:00,27.48,27.49,27.47,27.47,13600.0,20.4855,20.4929,20.478,20.478,13600.0
2011-12-29 11:55:00,27.47,27.49,27.46,27.49,11200.0,20.478,20.4929,20.4706,20.4929,11200.0
2011-12-29 12:00:00,27.5,27.51,27.5,27.5,26800.0,20.5004,20.5078,20.5004,20.5004,26800.0
2011-12-29 12:05:00,27.5,27.51,27.5,27.51,8400.0,20.5004,20.5078,20.5004,20.5078,8400.0
2011-12-29 12:10:00,27.5,27.51,27.5,27.5,10100.0,20.5004,20.5078,20.5004,20.5004,10100.0
2011-12-29 12:15:00,27.5,27.52,27.5,27.51,11100.0,20.5004,20.5153,20.5004,20.5078,11100.0
2011-12-29 12:20:00,27.51,27.52,27.51,27.52,15800.0,20.5078,20.5153,20.5078,20.5153,15800.0
2011-12-29 12:25:00,27.53,27.54,27.52,27.52,4500.0,20.5227,20.5302,20.5153,20.5153,4500.0
2011-12-29 12:30:00,27.53,27.55,27.52,27.55,15500.0,20.5227,20.5376,20.5153,20.5376,15500.0
2011-12-29 12:35:00,27.54,27.55,27.53,27.54,10600.0,20.5302,20.5376,20.5227,20.5302,10600.0
2011-12-29 12:40:00,27.54,27.55,27.54,27.55,3800.0,20.5302,20.5376,20.5302,20.5376,3800.0
2011-12-29 12:45:00,27.55,27.56,27.54,27.55,10000.0,20.5376,20.5451,20.5302,20.5376,10000.0
2011-12-29 12:50:00,27.54,27.56,27.54,27.55,9500.0,20.5302,20.5451,20.5302,20.5376,9500.0
2011-12-29 12:55:00,27.55,27.56,27.55,27.55,9200.0,20.5376,20.5451,20.5376,20.5376,9200.0
2011-12-29 13:00:00,27.56,27.6,27.55,27.6,18000.0,20.5451,20.5749,20.5376,20.5749,18000.0
2011-12-29 13:05:00,27.59,27.6,27.57,27.6,35600.0,20.5675,20.5749,20.5526,20.5749,35600.0
2011-12-29 13:10:00,27.59,27.6,27.59,27.6,7100.0,20.5675,20.5749,20.5675,20.5749,7100.0
2011-12-29 13:15:00,27.59,27.59,27.54,27.58,90700.0,20.5675,20.5675,20.5302,20.56,90700.0
2011-12-29 13:20:00,27.58,27.6,27.57,27.59,19700.0,20.56,20.5749,20.5526,20.5675,19700.0
2011-12-29 13:25:00,27.59,27.63,27.59,27.62,8900.0,20.5675,20.5973,20.5675,20.5898,8900.0
2011-12-29 13:30:00,27.62,27.63,27.61,27.62,16700.0,20.5898,20.5973,20.5824,20.5898,16700.0
2011-12-29 13:35:00,27.62,27.64,27.62,27.64,8800.0,20.5898,20.6047,20.5898,20.6047,8800.0
2011-12-29 13:40:00,27.63,27.66,27.63,27.64,29700.0,20.5973,20.6196,20.5973,20.6047,29700.0
2011-12-29 13:45:00,27.64,27.68,27.64,27.66,19000.0,20.6047,20.6346,20.6047,20.6196,19000.0
2011-12-29 13:50:00,27.66,27.67,27.61,27.64,73000.0,20.6196,20.6271,20.5824,20.6047,73000.0
2011-12-29 13:55:00,27.65,27.66,27.64,27.65,12600.0,20.6122,20.6196,20.6047,20.6122,12600.0
2011-12-29 14:00:00,27.65,27.66,27.63,27.65,19100.0,20.6122,20.6196,20.5973,20.6122,19100.0
2011-12-29 14:05:00,27.64,27.64,27.62,27.62,9000.0,20.6047,20.6047,20.5898,20.5898,9000.0
2011-12-29 14:10:00,27.63,27.63,27.62,27.62,4900.0,20.5973,20.5973,20.5898,20.5898,4900.0
2011-12-29 14:15:00,27.63,27.63,27.6,27.61,8400.0,20.5973,20.5973,20.5749,20.5824,8400.0
2011-12-29 14:20:00,27.6,27.62,27.6,27.61,9400.0,20.5749,20.5898,20.5749,20.5824,9400.0
2011-12-29 14:25:00,27.6,27.61,27.6,27.6,3600.0,20.5749,20.5824,20.5749,20.5749,3600.0
2011-12-29 14:30:00,27.6,27.61,27.6,27.61,6500.0,20.5749,20.5824,20.5749,20.5824,6500.0
2011-12-29 14:35:00,27.61,27.61,27.59,27.59,8500.0,20.5824,20.5824,20.5675,20.5675,8500.0
2011-12-29 14:40:00,27.59,27.6,27.59,27.59,10300.0,20.5675,20.5749,20.5675,20.5675,10300.0
2011-12-29 14:45:00,27.59,27.6,27.59,27.59,9600.0,20.5675,20.5749,20.5675,20.5675,9600.0
2011-12-29 14:50:00,27.59,27.6,27.59,27.59,14600.0,20.5675,20.5749,20.5675,20.5675,14600.0
2011-12-29 14:55:00,27.59,27.6,27.59,27.59,11300.0,20.5675,20.5749,20.5675,20.5675,11300.0
2011-12-29 15:00:00,27.6,27.6,27.59,27.59,12600.0,20.5749,20.5749,20.5675,20.5675,12600.0
2011-12-29 15:05:00,27.6,27.6,27.57,27.58,20900.0,20.5749,20.5749,20.5526,20.56,20900.0
2011-12-29 15:10:00,27.59,27.62,27.59,27.61,13700.0,20.5675,20.5898,20.5675,20.5824,13700.0
2011-12-29 15:15:00,27.61,27.63,27.6,27.6,14400.0,20.5824,20.5973,20.5749,20.5749,14400.0
2011-12-29 15:20:00,27.61,27.61,27.58,27.61,16700.0,20.5824,20.5824,20.56,20.5824,16700.0
2011-12-29 15:25:00,27.6,27.61,27.59,27.6,8400.0,20.5749,20.5824,20.5675,20.5749,8400.0
2011-12-29 15:30:00,27.6,27.6,27.59,27.6,11800.0,20.5749,20.5749,20.5675,20.5749,11800.0
2011-12-29 15:35:00,27.6,27.6,27.59,27.6,16300.0,20.5749,20.5749,20.5675,20.5749,16300.0
2011-12-29 15:40:00,27.59,27.61,27.59,27.6,39500.0,20.5675,20.5824,20.5675,20.5749,39500.0
2011-12-29 15:45:00,27.61,27.64,27.6,27.61,34900.0,20.5824,20.6047,20.5749,20.5824,34900.0
2011-12-29 15:50:00,27.61,27.61,27.6,27.61,29800.0,20.5824,20.5824,20.5749,20.5824,29800.0
2011-12-29 15:55:00,27.61,27.61,27.57,27.6,132100.0,20.5824,20.5824,20.5526,20.5749,132100.0
2011-12-30 09:30:00,27.53,27.6,27.53,27.56,27800.0,20.5227,20.5749,20.5227,20.5451,27800.0
2011-12-30 09:35:00,27.56,27.6,27.5,27.51,19300.0,20.5451,20.5749,20.5004,20.5078,19300.0
2011-12-30 09:40:00,27.52,27.55,27.43,27.44,41800.0,20.5153,20.5376,20.4482,20.4556,41800.0
2011-12-30 09:45:00,27.44,27.46,27.43,27.44,10100.0,20.4556,20.4706,20.4482,20.4556,10100.0
2011-12-30 09:50:00,27.44,27.45,27.42,27.45,11800.0,20.4556,20.4631,20.4407,20.4631,11800.0
2011-12-30 09:55:00,27.46,27.48,27.45,27.47,10500.0,20.4706,20.4855,20.4631,20.478,10500.0
2011-12-30 10:00:00,27.48,27.52,27.47,27.52,5900.0,20.4855,20.5153,20.478,20.5153,5900.0
2011-12-30 10:05:00,27.52,27.53,27.46,27.47,87500.0,20.5153,20.5227,20.4706,20.478,87500.0
2011-12-30 10:10:00,27.46,27.48,27.46,27.46,6400.0,20.4706,20.4855,20.4706,20.4706,6400.0
2011-12-30 10:15:00,27.46,27.48,27.42,27.44,14400.0,20.4706,20.4855,20.4407,20.4556,14400.0
2011-12-30 10:20:00,27.45,27.49,27.43,27.49,9300.0,20.4631,20.4929,20.4482,20.4929,9300.0
2011-12-30 10:25:00,27.48,27.5,27.47,27.49,8000.0,20.4855,20.5004,20.478,20.4929,8000.0
2011-12-30 10:30:00,27.5,27.53,27.49,27.5,39600.0,20.5004,20.5227,20.4929,20.5004,39600.0
2011-12-30 10:35:00,27.5,27.51,27.45,27.49,30200.0,20.5004,20.5078,20.4631,20.4929,30200.0
2011-12-30 10:40:00,27.49,27.5,27.49,27.5,11400.0,20.4929,20.5004,20.4929,20.5004,11400.0
2011-12-30 10:45:00,27.52,27.54,27.51,27.54,6600.0,20.5153,20.5302,20.5078,20.5302,6600.0
2011-12-30 10:50:00,27.55,27.56,27.53,27.53,11100.0,20.5376,20.5451,20.5227,20.5227,11100.0
2011-12-30 10:55:00,27.54,27.57,27.52,27.55,90200.0,20.5302,20.5526,20.5153,20.5376,90200.0
2011-12-30 11:00:00,27.54,27.57,27.52,27.57,30200.0,20.5302,20.5526,20.5153,20.5526,30200.0
2011-12-30 11:05:00,27.56,27.59,27.55,27.56,17500.0,20.5451,20.5675,20.5376,20.5451,17500.0
2011-12-30 11:10:00,27.56,27.59,27.55,27.57,11300.0,20.5451,20.5675,20.5376,20.5526,11300.0
2011-12-30 11:15:00,27.57,27.59,27.57,27.57,9100.0,20.5526,20.5675,20.5526,20.5526,9100.0
2011-12-30 11:20:00,27.58,27.58,27.56,27.57,28800.0,20.56,20.56,20.5451,20.5526,28800.0
2011-12-30 11:25:00,27.58,27.58,27.54,27.56,17100.0,20.56,20.56,20.5302,20.5451,17100.0
2011-12-30 11:30:00,27.55,27.56,27.55,27.56,6100.0,20.5376,20.5451,20.5376,20.5451,6100.0
2011-12-30 11:35:00,27.55,27.56,27.55,27.55,5900.0,20.5376,20.5451,20.5376,20.5376,5900.0
2011-12-30 11:40:00,27.56,27.56,27.55,27.55,1200.0,20.5451,20.5451,20.5376,20.5376,1200.0
2011-12-30 11:45:00,27.55,27.56,27.55,27.55,1800.0,20.5376,20.5451,20.5376,20.5376,1800.0
2011-12-30 11:50:00,27.55,27.55,27.51,27.51,10400.0,20.5376,20.5376,20.5078,20.5078,10400.0
2011-12-30 11:55:00,27.51,27.52,27.47,27.47,5600.0,20.5078,20.5153,20.478,20.478,5600.0
2011-12-30 12:00:00,27.47,27.51,27.47,27.51,4900.0,20.478,20.5078,20.478,20.5078,4900.0
2011-12-30 12:05:00,27.52,27.53,27.5,27.53,4100.0,20.5153,20.5227,20.5004,20.5227,4100.0
2011-12-30 12:10:00,27.53,27.54,27.53,27.54,6000.0,20.5227,20.5302,20.5227,20.5302,6000.0
2011-12-30 12:15:00,27.54,27.55,27.53,27.54,2200.0,20.5302,20.5376,20.5227,20.5302,2200.0
2011-12-30 12:20:00,27.55,27.55,27.53,27.53,8700.0,20.5376,20.5376,20.5227,20.5227,8700.0
2011-12-30 12:25:00,27.53,27.54,27.53,27.53,3900.0,20.5227,20.5302,20.5227,20.5227,3900.0
2011-12-30 12:30:00,27.52,27.53,27.51,27.51,9000.0,20.5153,20.5227,20.5078,20.5078,9000.0
2011-12-30 12:35:00,27.51,27.53,27.51,27.53,4600.0,20.5078,20.5227,20.5078,20.5227,4600.0
2011-12-30 12:40:00,27.53,27.55,27.53,27.54,6700.0,20.5227,20.5376,20.5227,20.5302,6700.0
2011-12-30 12:45:00,27.55,27.55,27.54,27.54,8300.0,20.5376,20.5376,20.5302,20.5302,8300.0
2011-12-30 12:50:00,27.54,27.54,27.54,27.54,4300.0,20.5302,20.5302,20.5302,20.5302,4300.0
2011-12-30 12:55:00,27.54,27.55,27.53,27.53,8700.0,20.5302,20.5376,20.5227,20.5227,8700.0
2011-12-30 13:00:00,27.53,27.53,27.52,27.53,4100.0,20.5227,20.5227,20.5153,20.5227,4100.0
2011-12-30 13:05:00,27.53,27.53,27.52,27.53,1800.0,20.5227,20.5227,20.5153,20.5227,1800.0
2011-12-30 13:10:00,27.53,27.53,27.52,27.53,4500.0,20.5227,20.5227,20.5153,20.5227,4500.0
2011-12-30 13:15:00,27.52,27.53,27.52,27.52,2700.0,20.5153,20.5227,20.5153,20.5153,2700.0
2011-12-30 13:20:00,27.52,27.53,27.5,27.5,15800.0,20.5153,20.5227,20.5004,20.5004,15800.0
2011-12-30 13:25:00,27.51,27.51,27.5,27.5,1400.0,20.5078,20.5078,20.5004,20.5004,1400.0
2011-12-30 13:30:00,27.51,27.51,27.5,27.5,4600.0,20.5078,20.5078,20.5004,20.5004,4600.0
2011-12-30 13:35:00,27.51,27.51,27.49,27.51,8700.0,20.5078,20.5078,20.4929,20.5078,8700.0
2011-12-30 13:40:00,27.52,27.52,27.51,27.51,2300.0,20.5153,20.5153,20.5078,20.5078,2300.0
2011-12-30 13:45:00,27.52,27.53,27.52,27.53,3200.0,20.5153,20.5227,20.5153,20.5227,3200.0
2011-12-30 13:50:00,27.52,27.53,27.52,27.52,3700.0,20.5153,20.5227,20.5153,20.5153,3700.0
2011-12-30 13:55:00,27.53,27.53,27.52,27.52,1300.0,20.5227,20.5227,20.5153,20.5153,1300.0
2011-12-30 14:00:00,27.52,27.53,27.52,27.52,3800.0,20.5153,20.5227,20.5153,20.5153,3800.0
2011-12-30 14:05:00,27.53,27.53,27.52,27.52,3500.0,20.5227,20.5227,20.5153,20.5153,3500.0
2011-12-30 14:10:00,27.53,27.53,27.52,27.52,3200.0,20.5227,20.5227,20.5153,20.5153,3200.0
2011-12-30 14:15:00,27.53,27.53,27.52,27.52,7200.0,20.5227,20.5227,20.5153,20.5153,7200.0
2011-12-30 14:20:00,27.53,27.53,27.47,27.49,31800.0,20.5227,20.5227,20.478,20.4929,31800.0
2011-12-30 14:25:00,27.49,27.5,27.48,27.5,5500.0,20.4929,20.5004,20.4855,20.5004,5500.0
2011-12-30 14:30:00,27.5,27.51,27.5,27.51,11600.0,20.5004,20.5078,20.5004,20.5078,11600.0
2011-12-30 14:35:00,27.51,27.53,27.5,27.53,8500.0,20.5078,20.5227,20.5004,20.5227,8500.0
2011-12-30 14:40:00,27.53,27.53,27.51,27.51,10100.0,20.5227,20.5227,20.5078,20.5078,10100.0
2011-12-30 14:45:00,27.51,27.52,27.51,27.51,12000.0,20.5078,20.5153,20.5078,20.5078,12000.0
2011-12-30 14:50:00,27.52,27.52,27.51,27.52,6200.0,20.5153,20.5153,20.5078,20.5153,6200.0
2011-12-30 14:55:00,27.52,27.52,27.51,27.52,13800.0,20.5153,20.5153,20.5078,20.5153,13800.0
2011-12-30 15:00:00,27.52,27.53,27.5,27.52,23400.0,20.5153,20.5227,20.5004,20.5153,23400.0
2011-12-30 15:05:00,27.52,27.53,27.51,27.53,24000.0,20.5153,20.5227,20.5078,20.5227,24000.0
2011-12-30 15:10:00,27.53,27.55,27.52,27.53,31500.0,20.5227,20.5376,20.5153,20.5227,31500.0
2011-12-30 15:15:00,27.54,27.55,27.53,27.55,10600.0,20.5302,20.5376,20.5227,20.5376,10600.0
2011-12-30 15:20:00,27.54,27.55,27.54,27.55,15000.0,20.5302,20.5376,20.5302,20.5376,15000.0
2011-12-30 15:25:00,27.55,27.55,27.54,27.54,17400.0,20.5376,20.5376,20.5302,20.5302,17400.0
2011-12-30 15:30:00,27.55,27.55,27.54,27.54,24300.0,20.5376,20.5376,20.5302,20.5302,24300.0
2011-12-30 15:35:00,27.55,27.55,27.54,27.54,14900.0,20.5376,20.5376,20.5302,20.5302,14900.0
2011-12-30 15:40:00,27.54,27.57,27.54,27.57,39700.0,20.5302,20.5526,20.5302,20.5526,39700.0
2011-12-30 15:45:00,27.56,27.57,27.53,27.55,59600.0,20.5451,20.5526,20.5227,20.5376,59600.0
2011-12-30 15:50:00,27.56,27.57,27.54,27.54,72000.0,20.5451,20.5526,20.5302,20.5302,72000.0
2011-12-30 15:55:00,27.55,27.56,27.53,27.53,175700.0,20.5376,20.5451,20.5227,20.5227,175700.0
2012-01-03 09:30:00,28.01,28.17,28.01,28.14,41400.0,20.8806,20.9998,20.8806,20.9775,41400.0
2012-01-03 09:35:00,28.14,28.14,27.97,27.98,41700.0,20.9775,20.9775,20.8507,20.8582,41700.0
2012-01-03 09:40:00,27.97,27.98,27.88,27.89,19900.0,20.8507,20.8582,20.7836,20.7911,19900.0
2012-01-03 09:45:00,27.89,27.89,27.75,27.76,38700.0,20.7911,20.7911,20.6867,20.6942,38700.0
2012-01-03 09:50:00,27.77,28.05,27.74,27.76,41000.0,20.7016,20.9104,20.6793,20.6942,41000.0
2012-01-03 09:55:00,27.76,27.78,27.75,27.76,16400.0,20.6942,20.7091,20.6867,20.6942,16400.0
2012-01-03 10:00:00,27.76,27.77,27.75,27.75,53500.0,20.6942,20.7016,20.6867,20.6867,53500.0
2012-01-03 10:05:00,27.74,27.77,27.71,27.72,100600.0,20.6793,20.7016,20.6569,20.6644,100600.0
2012-01-03 10:10:00,27.73,27.74,27.68,27.69,18200.0,20.6718,20.6793,20.6346,20.642,18200.0
2012-01-03 10:15:00,27.69,27.71,27.69,27.71,14600.0,20.642,20.6569,20.642,20.6569,14600.0
2012-01-03 10:20:00,27.71,27.73,27.67,27.68,26000.0,20.6569,20.6718,20.6271,20.6346,26000.0
2012-01-03 10:25:00,27.68,27.69,27.66,27.67,16600.0,20.6346,20.642,20.6196,20.6271,16600.0
2012-01-03 10:30:00,27.67,27.68,27.66,27.66,29400.0,20.6271,20.6346,20.6196,20.6196,29400.0
2012-01-03 10:35:00,27.66,27.66,27.64,27.65,19700.0,20.6196,20.6196,20.6047,20.6122,19700.0
2012-01-03 10:40:00,27.64,27.65,27.64,27.65,13300.0,20.6047,20.6122,20.6047,20.6122,13300.0
2012-01-03 10:45:00,27.64,27.65,27.64,27.64,20600.0,20.6047,20.6122,20.6047,20.6047,20600.0
2012-01-03 10:50:00,27.64,27.65,27.63,27.65,25800.0,20.6047,20.6122,20.5973,20.6122,25800.0
2012-01-03 10:55:00,27.64,27.66,27.64,27.66,24400.0,20.6047,20.6196,20.6047,20.6196,24400.0
2012-01-03 11:00:00,27.66,27.66,27.64,27.65,29000.0,20.6196,20.6196,20.6047,20.6122,29000.0
2012-01-03 11:05:00,27.64,27.65,27.58,27.59,18400.0,20.6047,20.6122,20.56,20.5675,18400.0
2012-01-03 11:10:00,27.59,27.62,27.58,27.61,31600.0,20.5675,20.5898,20.56,20.5824,31600.0
2012-01-03 11:15:00,27.6,27.61,27.58,27.59,15700.0,20.5749,20.5824,20.56,20.5675,15700.0
2012-01-03 11:20:00,27.58,27.59,27.56,27.56,19400.0,20.56,20.5675,20.5451,20.5451,19400.0
2012-01-03 11:25:00,27.56,27.57,27.55,27.56,11300.0,20.5451,20.5526,20.5376,20.5451,11300.0
2012-01-03 11:30:00,27.57,27.57,27.56,27.56,8300.0,20.5526,20.5526,20.5451,20.5451,8300.0
2012-01-03 11:35:00,27.57,27.57,27.55,27.57,22100.0,20.5526,20.5526,20.5376,20.5526,22100.0
2012-01-03 11:40:00,27.56,27.56,27.47,27.48,32200.0,20.5451,20.5451,20.478,20.4855,32200.0
2012-01-03 11:45:00,27.47,27.49,27.46,27.46,16600.0,20.478,20.4929,20.4706,20.4706,16600.0
2012-01-03 11:50:00,27.46,27.49,27.43,27.44,22600.0,20.4706,20.4929,20.4482,20.4556,22600.0
2012-01-03 11:55:00,27.43,27.45,27.42,27.43,29700.0,20.4482,20.4631,20.4407,20.4482,29700.0
2012-01-03 12:00:00,27.43,27.43,27.39,27.39,20500.0,20.4482,20.4482,20.4184,20.4184,20500.0
2012-01-03 12:05:00,27.39,27.41,27.39,27.41,11400.0,20.4184,20.4333,20.4184,20.4333,11400.0
2012-01-03 12:10:00,27.4,27.4,27.37,27.37,13000.0,20.4258,20.4258,20.4035,20.4035,13000.0
2012-01-03 12:15:00,27.37,27.4,27.37,27.4,18900.0,20.4035,20.4258,20.4035,20.4258,18900.0
2012-01-03 12:20:00,27.41,27.43,27.37,27.37,30500.0,20.4333,20.4482,20.4035,20.4035,30500.0
2012-01-03 12:25:00,27.37,27.39,27.36,27.36,18400.0,20.4035,20.4184,20.396,20.396,18400.0
2012-01-03 12:30:00,27.36,27.37,27.33,27.34,16300.0,20.396,20.4035,20.3736,20.3811,16300.0
2012-01-03 12:35:00,27.33,27.34,27.31,27.31,15100.0,20.3736,20.3811,20.3587,20.3587,15100.0
2012-01-03 12:40:00,27.32,27.32,27.31,27.32,6200.0,20.3662,20.3662,20.3587,20.3662,6200.0
2012-01-03 12:45:00,27.32,27.32,27.3,27.3,13300.0,20.3662,20.3662,20.3513,20.3513,13300.0
2012-01-03 12:50:00,27.31,27.34,27.3,27.33,20000.0,20.3587,20.3811,20.3513,20.3736,20000.0
2012-01-03 12:55:00,27.32,27.37,27.32,27.37,17100.0,20.3662,20.4035,20.3662,20.4035,17100.0
2012-01-03 13:00:00,27.35,27.39,27.35,27.39,17200.0,20.3886,20.4184,20.3886,20.4184,17200.0
2012-01-03 13:05:00,27.39,27.39,27.35,27.35,26100.0,20.4184,20.4184,20.3886,20.3886,26100.0
2012-01-03 13:10:00,27.35,27.37,27.35,27.37,14000.0,20.3886,20.4035,20.3886,20.4035,14000.0
2012-01-03 13:15:00,27.37,27.41,27.37,27.41,12300.0,20.4035,20.4333,20.4035,20.4333,12300.0
2012-01-03 13:20:00,27.41,27.42,27.4,27.42,11000.0,20.4333,20.4407,20.4258,20.4407,11000.0
2012-01-03 13:25:00,27.42,27.45,27.41,27.45,22100.0,20.4407,20.4631,20.4333,20.4631,22100.0
2012-01-03 13:30:00,27.44,27.45,27.43,27.44,10600.0,20.4556,20.4631,20.4482,20.4556,10600.0
2012-01-03 13:35:00,27.44,27.46,27.43,27.46,12000.0,20.4556,20.4706,20.4482,20.4706,12000.0
2012-01-03 13:40:00,27.46,27.5,27.45,27.47,29900.0,20.4706,20.5004,20.4631,20.478,29900.0
2012-01-03 13:45:00,27.46,27.48,27.46,27.48,14500.0,20.4706,20.4855,20.4706,20.4855,14500.0
2012-01-03 13:50:00,27.48,27.48,27.47,27.48,8300.0,20.4855,20.4855,20.478,20.4855,8300.0
2012-01-03 13:55:00,27.48,27.49,27.47,27.49,40900.0,20.4855,20.4929,20.478,20.4929,40900.0
2012-01-03 14:00:00,27.49,27.49,27.48,27.48,14600.0,20.4929,20.4929,20.4855,20.4855,14600.0
2012-01-03 14:05:00,27.49,27.49,27.48,27.48,8000.0,20.4929,20.4929,20.4855,20.4855,8000.0
2012-01-03 14:10:00,27.49,27.5,27.48,27.5,32500.0,20.4929,20.5004,20.4855,20.5004,32500.0
2012-01-03 14:15:00,27.5,27.5,27.49,27.49,23400.0,20.5004,20.5004,20.4929,20.4929,23400.0
2012-01-03 14:20:00,27.5,27.5,27.44,27.45,64400.0,20.5004,20.5004,20.4556,20.4631,64400.0
2012-01-03 14:25:00,27.45,27.46,27.44,27.45,20200.0,20.4631,20.4706,20.4556,20.4631,20200.0
2012-01-03 14:30:00,27.45,27.49,27.44,27.48,66500.0,20.4631,20.4929,20.4556,20.4855,66500.0
2012-01-03 14:35:00,27.49,27.5,27.44,27.44,52100.0,20.4929,20.5004,20.4556,20.4556,52100.0
2012-01-03 14:40:00,27.45,27.46,27.44,27.46,31900.0,20.4631,20.4706,20.4556,20.4706,31900.0
2012-01-03 14:45:00,27.45,27.46,27.45,27.45,22300.0,20.4631,20.4706,20.4631,20.4631,22300.0
2012-01-03 14:50:00,27.46,27.49,27.45,27.49,55700.0,20.4706,20.4929,20.4631,20.4929,55700.0
2012-01-03 14:55:00,27.49,27.56,27.49,27.56,46700.0,20.4929,20.5451,20.4929,20.5451,46700.0
2012-01-03 15:00:00,27.56,27.57,27.56,27.57,37100.0,20.5451,20.5526,20.5451,20.5526,37100.0
2012-01-03 15:05:00,27.57,27.6,27.56,27.6,30600.0,20.5526,20.5749,20.5451,20.5749,30600.0
2012-01-03 15:10:00,27.6,27.61,27.56,27.56,79400.0,20.5749,20.5824,20.5451,20.5451,79400.0
2012-01-03 15:15:00,27.56,27.61,27.56,27.6,42100.0,20.5451,20.5824,20.5451,20.5749,42100.0
2012-01-03 15:20:00,27.61,27.62,27.55,27.55,66300.0,20.5824,20.5898,20.5376,20.5376,66300.0
2012-01-03 15:25:00,27.55,27.58,27.55,27.57,60700.0,20.5376,20.56,20.5376,20.5526,60700.0
2012-01-03 15:30:00,27.57,27.58,27.55,27.56,61900.0,20.5526,20.56,20.5376,20.5451,61900.0
2012-01-03 15:35:00,27.56,27.57,27.51,27.52,295800.0,20.5451,20.5526,20.5078,20.5153,295800.0
2012-01-03 15:40:00,27.52,27.58,27.51,27.58,106700.0,20.5153,20.56,20.5078,20.56,106700.0
2012-01-03 15:45:00,27.58,27.6,27.57,27.6,83200.0,20.56,20.5749,20.5526,20.5749,83200.0
2012-01-03 15:50:00,27.6,27.6,27.56,27.57,101400.0,20.5749,20.5749,20.5451,20.5526,101400.0
2012-01-03 15:55:00,27.57,27.58,27.52,27.53,227500.0,20.5526,20.56,20.5153,20.5227,227500.0
2012-01-04 09:30:00,27.47,27.55,27.45,27.54,28000.0,20.478,20.5376,20.4631,20.5302,28000.0
2012-01-04 09:35:00,27.53,27.53,27.46,27.51,26000.0,20.5227,20.5227,20.4706,20.5078,26000.0
2012-01-04 09:40:00,27.51,27.55,27.47,27.47,41500.0,20.5078,20.5376,20.478,20.478,41500.0
2012-01-04 09:45:00,27.48,27.48,27.37,27.4,24500.0,20.4855,20.4855,20.4035,20.4258,24500.0
2012-01-04 09:50:00,27.4,27.41,27.27,27.29,61400.0,20.4258,20.4333,20.3289,20.3438,61400.0
2012-01-04 09:55:00,27.29,27.32,27.29,27.32,23700.0,20.3438,20.3662,20.3438,20.3662,23700.0
2012-01-04 10:00:00,27.32,27.33,27.26,27.26,34100.0,20.3662,20.3736,20.3215,20.3215,34100.0
2012-01-04 10:05:00,27.27,27.28,27.24,27.26,41800.0,20.3289,20.3364,20.3066,20.3215,41800.0
2012-01-04 10:10:00,27.25,27.25,27.17,27.17,22500.0,20.314,20.314,20.2544,20.2544,22500.0
2012-01-04 10:15:00,27.18,27.18,27.14,27.15,31100.0,20.2618,20.2618,20.232,20.2395,31100.0
2012-01-04 10:20:00,27.16,27.19,27.15,27.19,24600.0,20.2469,20.2693,20.2395,20.2693,24600.0
2012-01-04 10:25:00,27.19,27.21,27.19,27.19,13000.0,20.2693,20.2842,20.2693,20.2693,13000.0
2012-01-04 10:30:00,27.19,27.2,27.17,27.2,25100.0,20.2693,20.2767,20.2544,20.2767,25100.0
2012-01-04 10:35:00,27.2,27.2,27.18,27.19,22800.0,20.2767,20.2767,20.2618,20.2693,22800.0
2012-01-04 10:40:00,27.19,27.21,27.18,27.19,77400.0,20.2693,20.2842,20.2618,20.2693,77400.0
2012-01-04 10:45:00,27.2,27.2,27.16,27.17,22100.0,20.2767,20.2767,20.2469,20.2544,22100.0
2012-01-04 10:50:00,27.17,27.19,27.17,27.19,16900.0,20.2544,20.2693,20.2544,20.2693,16900.0
2012-01-04 10:55:00,27.18,27.23,27.18,27.22,22200.0,20.2618,20.2991,20.2618,20.2916,22200.0
2012-01-04 11:00:00,27.23,27.28,27.23,27.27,21900.0,20.2991,20.3364,20.2991,20.3289,21900.0
2012-01-04 11:05:00,27.26,27.27,27.25,27.26,12600.0,20.3215,20.3289,20.314,20.3215,12600.0
2012-01-04 11:10:00,27.25,27.26,27.25,27.26,6900.0,20.314,20.3215,20.314,20.3215,6900.0
2012-01-04 11:15:00,27.25,27.26,27.22,27.23,42500.0,20.314,20.3215,20.2916,20.2991,42500.0
2012-01-04 11:20:00,27.24,27.27,27.24,27.24,17500.0,20.3066,20.3289,20.3066,20.3066,17500.0
2012-01-04 11:25:00,27.24,27.25,27.23,27.25,9900.0,20.3066,20.314,20.2991,20.314,9900.0
2012-01-04 11:30:00,27.26,27.26,27.25,27.25,19300.0,20.3215,20.3215,20.314,20.314,19300.0
2012-01-04 11:35:00,27.25,27.26,27.24,27.26,21400.0,20.314,20.3215,20.3066,20.3215,21400.0
2012-01-04 11:40:00,27.25,27.26,27.23,27.24,16500.0,20.314,20.3215,20.2991,20.3066,16500.0
2012-01-04 11:45:00,27.24,27.25,27.22,27.25,37500.0,20.3066,20.314,20.2916,20.314,37500.0
2012-01-04 11:50:00,27.25,27.26,27.24,27.25,23400.0,20.314,20.3215,20.3066,20.314,23400.0
2012-01-04 11:55:00,27.25,27.26,27.24,27.24,19500.0,20.314,20.3215,20.3066,20.3066,19500.0
2012-01-04 12:00:00,27.24,27.25,27.22,27.23,27600.0,20.3066,20.314,20.2916,20.2991,27600.0
2012-01-04 12:05:00,27.23,27.3,27.23,27.29,20300.0,20.2991,20.3513,20.2991,20.3438,20300.0
2012-01-04 12:10:00,27.29,27.3,27.28,27.3,10600.0,20.3438,20.3513,20.3364,20.3513,10600.0
2012-01-04 12:15:00,27.29,27.3,27.29,27.3,7100.0,20.3438,20.3513,20.3438,20.3513,7100.0
2012-01-04 12:20:00,27.29,27.3,27.25,27.26,12700.0,20.3438,20.3513,20.314,20.3215,12700.0
2012-01-04 12:25:00,27.26,27.27,27.26,27.27,14400.0,20.3215,20.3289,20.3215,20.3289,14400.0
2012-01-04 12:30:00,27.26,27.27,27.24,27.24,30700.0,20.3215,20.3289,20.3066,20.3066,30700.0
2012-01-04 12:35:00,27.25,27.26,27.24,27.26,16600.0,20.314,20.3215,20.3066,20.3215,16600.0
2012-01-04 12:40:00,27.25,27.31,27.25,27.3,58200.0,20.314,20.3587,20.314,20.3513,58200.0
2012-01-04 12:45:00,27.3,27.31,27.3,27.31,11000.0,20.3513,20.3587,20.3513,20.3587,11000.0
2012-01-04 12:50:00,27.31,27.31,27.3,27.31,7500.0,20.3587,20.3587,20.3513,20.3587,7500.0
2012-01-04 12:55:00,27.3,27.31,27.3,27.3,11400.0,20.3513,20.3587,20.3513,20.3513,11400.0
2012-01-04 13:00:00,27.3,27.36,27.3,27.35,67600.0,20.3513,20.396,20.3513,20.3886,67600.0
2012-01-04 13:05:00,27.34,27.35,27.32,27.33,32700.0,20.3811,20.3886,20.3662,20.3736,32700.0
2012-01-04 13:10:00,27.33,27.35,27.33,27.34,24500.0,20.3736,20.3886,20.3736,20.3811,24500.0
2012-01-04 13:15:00,27.34,27.36,27.32,27.33,50600.0,20.3811,20.396,20.3662,20.3736,50600.0
2012-01-04 13:20:00,27.34,27.34,27.32,27.32,22900.0,20.3811,20.3811,20.3662,20.3662,22900.0
2012-01-04 13:25:00,27.32,27.33,27.3,27.32,39200.0,20.3662,20.3736,20.3513,20.3662,39200.0
2012-01-04 13:30:00,27.32,27.33,27.32,27.32,4500.0,20.3662,20.3736,20.3662,20.3662,4500.0
2012-01-04 13:35:00,27.32,27.33,27.32,27.32,13800.0,20.3662,20.3736,20.3662,20.3662,13800.0
2012-01-04 13:40:00,27.32,27.36,27.32,27.35,35600.0,20.3662,20.396,20.3662,20.3886,35600.0
2012-01-04 13:45:00,27.35,27.36,27.35,27.36,16300.0,20.3886,20.396,20.3886,20.396,16300.0
2012-01-04 13:50:00,27.36,27.36,27.33,27.34,34800.0,20.396,20.396,20.3736,20.3811,34800.0
2012-01-04 13:55:00,27.34,27.35,27.34,27.34,84300.0,20.3811,20.3886,20.3811,20.3811,84300.0
2012-01-04 14:00:00,27.34,27.34,27.33,27.34,12000.0,20.3811,20.3811,20.3736,20.3811,12000.0
2012-01-04 14:05:00,27.33,27.34,27.33,27.33,22600.0,20.3736,20.3811,20.3736,20.3736,22600.0
2012-01-04 14:10:00,27.33,27.34,27.31,27.31,28900.0,20.3736,20.3811,20.3587,20.3587,28900.0
2012-01-04 14:15:00,27.31,27.33,27.31,27.32,22500.0,20.3587,20.3736,20.3587,20.3662,22500.0
2012-01-04 14:20:00,27.33,27.33,27.3,27.32,24400.0,20.3736,20.3736,20.3513,20.3662,24400.0
2012-01-04 14:25:00,27.33,27.33,27.32,27.33,16500.0,20.3736,20.3736,20.3662,20.3736,16500.0
2012-01-04 14:30:00,27.32,27.34,27.32,27.34,20300.0,20.3662,20.3811,20.3662,20.3811,20300.0
2012-01-04 14:35:00,27.34,27.34,27.31,27.32,28400.0,20.3811,20.3811,20.3587,20.3662,28400.0
2012-01-04 14:40:00,27.31,27.32,27.31,27.32,14100.0,20.3587,20.3662,20.3587,20.3662,14100.0
2012-01-04 14:45:00,27.32,27.33,27.31,27.31,43800.0,20.3662,20.3736,20.3587,20.3587,43800.0
2012-01-04 14:50:00,27.32,27.33,27.31,27.32,19200.0,20.3662,20.3736,20.3587,20.3662,19200.0
2012-01-04 14:55:00,27.31,27.32,27.31,27.32,9700.0,20.3587,20.3662,20.3587,20.3662,9700.0
2012-01-04 15:00:00,27.32,27.33,27.31,27.32,46600.0,20.3662,20.3736,20.3587,20.3662,46600.0
2012-01-04 15:05:00,27.33,27.36,27.32,27.34,71700.0,20.3736,20.396,20.3662,20.3811,71700.0
2012-01-04 15:10:00,27.35,27.37,27.34,27.35,60200.0,20.3886,20.4035,20.3811,20.3886,60200.0
2012-01-04 15:15:00,27.35,27.36,27.35,27.36,36500.0,20.3886,20.396,20.3886,20.396,36500.0
2012-01-04 15:20:00,27.35,27.38,27.35,27.37,75700.0,20.3886,20.4109,20.3886,20.4035,75700.0
2012-01-04 15:25:00,27.38,27.41,27.37,27.41,58000.0,20.4109,20.4333,20.4035,20.4333,58000.0
2012-01-04 15:30:00,27.41,27.43,27.4,27.42,56300.0,20.4333,20.4482,20.4258,20.4407,56300.0
2012-01-04 15:35:00,27.41,27.42,27.41,27.42,39100.0,20.4333,20.4407,20.4333,20.4407,39100.0
2012-01-04 15:40:00,27.42,27.43,27.41,27.43,82400.0,20.4407,20.4482,20.4333,20.4482,82400.0
2012-01-04 15:45:00,27.43,27.44,27.39,27.39,79800.0,20.4482,20.4556,20.4184,20.4184,79800.0
2012-01-04 15:50:00,27.39,27.4,27.37,27.38,78300.0,20.4184,20.4258,20.4035,20.4109,78300.0
2012-01-04 15:55:00,27.39,27.41,27.37,27.39,190500.0,20.4184,20.4333,20.4035,20.4184,190500.0
2012-01-05 09:30:00,27.32,27.41,27.28,27.41,19700.0,20.3662,20.4333,20.3364,20.4333,19700.0
2012-01-05 09:35:00,27.4,27.4,27.29,27.36,29700.0,20.4258,20.4258,20.3438,20.396,29700.0
2012-01-05 09:40:00,27.33,27.34,27.28,27.3,20700.0,20.3736,20.3811,20.3364,20.3513,20700.0
2012-01-05 09:45:00,27.31,27.31,27.27,27.29,29700.0,20.3587,20.3587,20.3289,20.3438,29700.0
2012-01-05 09:50:00,27.28,27.29,27.26,27.27,9200.0,20.3364,20.3438,20.3215,20.3289,9200.0
2012-01-05 09:55:00,27.27,27.3,27.27,27.29,8500.0,20.3289,20.3513,20.3289,20.3438,8500.0
2012-01-05 10:00:00,27.28,27.3,27.21,27.29,25100.0,20.3364,20.3513,20.2842,20.3438,25100.0
2012-01-05 10:05:00,27.27,27.28,27.22,27.28,24100.0,20.3289,20.3364,20.2916,20.3364,24100.0
2012-01-05 10:10:00,27.27,27.28,27.23,27.28,57600.0,20.3289,20.3364,20.2991,20.3364,57600.0
2012-01-05 10:15:00,27.28,27.31,27.28,27.31,49600.0,20.3364,20.3587,20.3364,20.3587,49600.0
2012-01-05 10:20:00,27.31,27.32,27.28,27.32,26300.0,20.3587,20.3662,20.3364,20.3662,26300.0
2012-01-05 10:25:00,27.32,27.33,27.29,27.3,16800.0,20.3662,20.3736,20.3438,20.3513,16800.0
2012-01-05 10:30:00,27.3,27.3,27.26,27.26,14200.0,20.3513,20.3513,20.3215,20.3215,14200.0
2012-01-05 10:35:00,27.26,27.26,27.23,27.23,25000.0,20.3215,20.3215,20.2991,20.2991,25000.0
2012-01-05 10:40:00,27.24,27.28,27.24,27.26,17300.0,20.3066,20.3364,20.3066,20.3215,17300.0
2012-01-05 10:45:00,27.26,27.3,27.26,27.28,36000.0,20.3215,20.3513,20.3215,20.3364,36000.0
2012-01-05 10:50:00,27.28,27.31,27.28,27.29,35300.0,20.3364,20.3587,20.3364,20.3438,35300.0
2012-01-05 10:55:00,27.29,27.32,27.28,27.32,18400.0,20.3438,20.3662,20.3364,20.3662,18400.0
2012-01-05 11:00:00,27.31,27.33,27.31,27.33,15500.0,20.3587,20.3736,20.3587,20.3736,15500.0
2012-01-05 11:05:00,27.32,27.34,27.32,27.32,21600.0,20.3662,20.3811,20.3662,20.3662,21600.0
2012-01-05 11:10:00,27.34,27.35,27.32,27.34,11200.0,20.3811,20.3886,20.3662,20.3811,11200.0
2012-01-05 11:15:00,27.35,27.37,27.34,27.34,14200.0,20.3886,20.4035,20.3811,20.3811,14200.0
2012-01-05 11:20:00,27.34,27.41,27.33,27.4,21800.0,20.3811,20.4333,20.3736,20.4258,21800.0
2012-01-05 11:25:00,27.41,27.45,27.41,27.45,21600.0,20.4333,20.4631,20.4333,20.4631,21600.0
2012-01-05 11:30:00,27.45,27.47,27.41,27.42,44200.0,20.4631,20.478,20.4333,20.4407,44200.0
2012-01-05 11:35:00,27.43,27.44,27.41,27.43,34900.0,20.4482,20.4556,20.4333,20.4482,34900.0
2012-01-05 11:40:00,27.43,27.45,27.43,27.45,29500.0,20.4482,20.4631,20.4482,20.4631,29500.0
2012-01-05 11:45:00,27.44,27.49,27.44,27.48,9500.0,20.4556,20.4929,20.4556,20.4855,9500.0
2012-01-05 11:50:00,27.48,27.49,27.47,27.47,8700.0,20.4855,20.4929,20.478,20.478,8700.0
2012-01-05 11:55:00,27.48,27.5,27.47,27.5,17400.0,20.4855,20.5004,20.478,20.5004,17400.0
2012-01-05 12:00:00,27.5,27.5,27.47,27.48,14500.0,20.5004,20.5004,20.478,20.4855,14500.0
2012-01-05 12:05:00,27.49,27.51,27.47,27.5,34600.0,20.4929,20.5078,20.478,20.5004,34600.0
2012-01-05 12:10:00,27.5,27.52,27.5,27.51,20000.0,20.5004,20.5153,20.5004,20.5078,20000.0
2012-01-05 12:15:00,27.5,27.52,27.5,27.52,17600.0,20.5004,20.5153,20.5004,20.5153,17600.0
2012-01-05 12:20:00,27.51,27.53,27.46,27.51,23500.0,20.5078,20.5227,20.4706,20.5078,23500.0
2012-01-05 12:25:00,27.51,27.55,27.51,27.55,9600.0,20.5078,20.5376,20.5078,20.5376,9600.0
2012-01-05 12:30:00,27.54,27.59,27.54,27.59,24800.0,20.5302,20.5675,20.5302,20.5675,24800.0
2012-01-05 12:35:00,27.59,27.59,27.57,27.58,7800.0,20.5675,20.5675,20.5526,20.56,7800.0
2012-01-05 12:40:00,27.58,27.63,27.57,27.62,77100.0,20.56,20.5973,20.5526,20.5898,77100.0
2012-01-05 12:45:00,27.61,27.64,27.59,27.62,29100.0,20.5824,20.6047,20.5675,20.5898,29100.0
2012-01-05 12:50:00,27.63,27.63,27.57,27.59,13500.0,20.5973,20.5973,20.5526,20.5675,13500.0
2012-01-05 12:55:00,27.59,27.64,27.59,27.64,14500.0,20.5675,20.6047,20.5675,20.6047,14500.0
2012-01-05 13:00:00,27.63,27.65,27.62,27.65,10600.0,20.5973,20.6122,20.5898,20.6122,10600.0
2012-01-05 13:05:00,27.65,27.68,27.64,27.68,13700.0,20.6122,20.6346,20.6047,20.6346,13700.0
2012-01-05 13:10:00,27.67,27.68,27.65,27.68,16700.0,20.6271,20.6346,20.6122,20.6346,16700.0
2012-01-05 13:15:00,27.68,27.68,27.66,27.67,10100.0,20.6346,20.6346,20.6196,20.6271,10100.0
2012-01-05 13:20:00,27.67,27.71,27.67,27.71,18200.0,20.6271,20.6569,20.6271,20.6569,18200.0
2012-01-05 13:25:00,27.7,27.73,27.7,27.73,20600.0,20.6495,20.6718,20.6495,20.6718,20600.0
2012-01-05 13:30:00,27.73,27.74,27.72,27.74,11400.0,20.6718,20.6793,20.6644,20.6793,11400.0
2012-01-05 13:35:00,27.74,27.74,27.71,27.71,12800.0,20.6793,20.6793,20.6569,20.6569,12800.0
2012-01-05 13:40:00,27.71,27.76,27.7,27.75,39200.0,20.6569,20.6942,20.6495,20.6867,39200.0
2012-01-05 13:45:00,27.76,27.78,27.75,27.78,12500.0,20.6942,20.7091,20.6867,20.7091,12500.0
2012-01-05 13:50:00,27.78,27.81,27.78,27.8,39500.0,20.7091,20.7315,20.7091,20.724,39500.0
2012-01-05 13:55:00,27.8,27.8,27.76,27.77,20500.0,20.724,20.724,20.6942,20.7016,20500.0
2012-01-05 14:00:00,27.77,27.77,27.71,27.72,41700.0,20.7016,20.7016,20.6569,20.6644,41700.0
2012-01-05 14:05:00,27.72,27.73,27.69,27.7,12600.0,20.6644,20.6718,20.642,20.6495,12600.0
2012-01-05 14:10:00,27.71,27.75,27.7,27.74,17600.0,20.6569,20.6867,20.6495,20.6793,17600.0
2012-01-05 14:15:00,27.73,27.74,27.7,27.71,10300.0,20.6718,20.6793,20.6495,20.6569,10300.0
2012-01-05 14:20:00,27.71,27.71,27.67,27.68,10800.0,20.6569,20.6569,20.6271,20.6346,10800.0
2012-01-05 14:25:00,27.69,27.7,27.65,27.66,15500.0,20.642,20.6495,20.6122,20.6196,15500.0
2012-01-05 14:30:00,27.67,27.68,27.66,27.66,13400.0,20.6271,20.6346,20.6196,20.6196,13400.0
2012-01-05 14:35:00,27.66,27.67,27.66,27.66,11400.0,20.6196,20.6271,20.6196,20.6196,11400.0
2012-01-05 14:40:00,27.66,27.69,27.66,27.66,27600.0,20.6196,20.642,20.6196,20.6196,27600.0
2012-01-05 14:45:00,27.66,27.67,27.66,27.66,20300.0,20.6196,20.6271,20.6196,20.6196,20300.0
2012-01-05 14:50:00,27.66,27.66,27.64,27.65,9700.0,20.6196,20.6196,20.6047,20.6122,9700.0
2012-01-05 14:55:00,27.64,27.66,27.64,27.64,30700.0,20.6047,20.6196,20.6047,20.6047,30700.0
2012-01-05 15:00:00,27.64,27.67,27.63,27.64,42700.0,20.6047,20.6271,20.5973,20.6047,42700.0
2012-01-05 15:05:00,27.65,27.65,27.64,27.64,3900.0,20.6122,20.6122,20.6047,20.6047,3900.0
2012-01-05 15:10:00,27.65,27.65,27.6,27.6,42200.0,20.6122,20.6122,20.5749,20.5749,42200.0
2012-01-05 15:15:00,27.6,27.62,27.6,27.61,7600.0,20.5749,20.5898,20.5749,20.5824,7600.0
2012-01-05 15:20:00,27.61,27.62,27.61,27.61,7700.0,20.5824,20.5898,20.5824,20.5824,7700.0
2012-01-05 15:25:00,27.62,27.62,27.6,27.61,13600.0,20.5898,20.5898,20.5749,20.5824,13600.0
2012-01-05 15:30:00,27.6,27.64,27.6,27.61,84700.0,20.5749,20.6047,20.5749,20.5824,84700.0
2012-01-05 15:35:00,27.62,27.63,27.61,27.63,23000.0,20.5898,20.5973,20.5824,20.5973,23000.0
2012-01-05 15:40:00,27.62,27.65,27.62,27.65,49600.0,20.5898,20.6122,20.5898,20.6122,49600.0
2012-01-05 15:45:00,27.64,27.65,27.6,27.6,41700.0,20.6047,20.6122,20.5749,20.5749,41700.0
2012-01-05 15:50:00,27.61,27.61,27.6,27.6,36700.0,20.5824,20.5824,20.5749,20.5749,36700.0
2012-01-05 15:55:00,27.61,27.63,27.6,27.61,129200.0,20.5824,20.5973,20.5749,20.5824,129200.0
2012-01-06 09:30:00,27.65,27.66,27.6,27.65,21200.0,20.6122,20.6196,20.5749,20.6122,21200.0
2012-01-06 09:35:00,27.64,27.65,27.6,27.61,9900.0,20.6047,20.6122,20.5749,20.5824,9900.0
2012-01-06 09:40:00,27.6,27.6,27.43,27.46,19100.0,20.5749,20.5749,20.4482,20.4706,19100.0
2012-01-06 09:45:00,27.46,27.5,27.46,27.46,9800.0,20.4706,20.5004,20.4706,20.4706,9800.0
2012-01-06 09:50:00,27.46,27.46,27.37,27.38,12700.0,20.4706,20.4706,20.4035,20.4109,12700.0
2012-01-06 09:55:00,27.37,27.49,27.37,27.48,25900.0,20.4035,20.4929,20.4035,20.4855,25900.0
2012-01-06 10:00:00,27.48,27.54,27.46,27.5,38900.0,20.4855,20.5302,20.4706,20.5004,38900.0
2012-01-06 10:05:00,27.51,27.51,27.45,27.45,26900.0,20.5078,20.5078,20.4631,20.4631,26900.0
2012-01-06 10:10:00,27.45,27.53,27.45,27.52,35300.0,20.4631,20.5227,20.4631,20.5153,35300.0
2012-01-06 10:15:00,27.52,27.54,27.51,27.53,14300.0,20.5153,20.5302,20.5078,20.5227,14300.0
2012-01-06 10:20:00,27.53,27.61,27.53,27.61,25700.0,20.5227,20.5824,20.5227,20.5824,25700.0
2012-01-06 10:25:00,27.61,27.65,27.59,27.64,34100.0,20.5824,20.6122,20.5675,20.6047,34100.0
2012-01-06 10:30:00,27.63,27.72,27.62,27.72,29400.0,20.5973,20.6644,20.5898,20.6644,29400.0
2012-01-06 10:35:00,27.72,27.73,27.71,27.73,13700.0,20.6644,20.6718,20.6569,20.6718,13700.0
2012-01-06 10:40:00,27.72,27.74,27.69,27.72,22800.0,20.6644,20.6793,20.642,20.6644,22800.0
2012-01-06 10:45:00,27.72,27.74,27.71,27.74,19700.0,20.6644,20.6793,20.6569,20.6793,19700.0
2012-01-06 10:50:00,27.73,27.75,27.73,27.73,16400.0,20.6718,20.6867,20.6718,20.6718,16400.0
2012-01-06 10:55:00,27.74,27.74,27.71,27.72,17100.0,20.6793,20.6793,20.6569,20.6644,17100.0
2012-01-06 11:00:00,27.72,27.78,27.72,27.76,22400.0,20.6644,20.7091,20.6644,20.6942,22400.0
2012-01-06 11:05:00,27.75,27.83,27.75,27.82,13900.0,20.6867,20.7464,20.6867,20.7389,13900.0
2012-01-06 11:10:00,27.82,27.82,27.8,27.81,14900.0,20.7389,20.7389,20.724,20.7315,14900.0
2012-01-06 11:15:00,27.81,27.83,27.8,27.83,20400.0,20.7315,20.7464,20.724,20.7464,20400.0
2012-01-06 11:20:00,27.83,27.84,27.82,27.83,12000.0,20.7464,20.7538,20.7389,20.7464,12000.0
2012-01-06 11:25:00,27.83,27.84,27.81,27.83,28400.0,20.7464,20.7538,20.7315,20.7464,28400.0
2012-01-06 11:30:00,27.83,27.84,27.82,27.84,17000.0,20.7464,20.7538,20.7389,20.7538,17000.0
2012-01-06 11:35:00,27.82,27.83,27.81,27.82,54200.0,20.7389,20.7464,20.7315,20.7389,54200.0
2012-01-06 11:40:00,27.82,27.82,27.81,27.82,25000.0,20.7389,20.7389,20.7315,20.7389,25000.0
2012-01-06 11:45:00,27.81,27.82,27.81,27.81,15200.0,20.7315,20.7389,20.7315,20.7315,15200.0
2012-01-06 11:50:00,27.82,27.82,27.81,27.81,36600.0,20.7389,20.7389,20.7315,20.7315,36600.0
2012-01-06 11:55:00,27.81,27.82,27.78,27.8,40600.0,20.7315,20.7389,20.7091,20.724,40600.0
2012-01-06 12:00:00,27.81,27.81,27.77,27.78,21300.0,20.7315,20.7315,20.7016,20.7091,21300.0
2012-01-06 12:05:00,27.78,27.79,27.78,27.79,17300.0,20.7091,20.7166,20.7091,20.7166,17300.0
2012-01-06 12:10:00,27.78,27.82,27.77,27.8,17300.0,20.7091,20.7389,20.7016,20.724,17300.0
2012-01-06 12:15:00,27.79,27.8,27.77,27.78,6400.0,20.7166,20.724,20.7016,20.7091,6400.0
2012-01-06 12:20:00,27.77,27.79,27.77,27.77,11400.0,20.7016,20.7166,20.7016,20.7016,11400.0
2012-01-06 12:25:00,27.78,27.78,27.76,27.77,11100.0,20.7091,20.7091,20.6942,20.7016,11100.0
2012-01-06 12:30:00,27.76,27.79,27.76,27.79,16400.0,20.6942,20.7166,20.6942,20.7166,16400.0
2012-01-06 12:35:00,27.78,27.8,27.77,27.79,11300.0,20.7091,20.724,20.7016,20.7166,11300.0
2012-01-06 12:40:00,27.78,27.79,27.75,27.75,11700.0,20.7091,20.7166,20.6867,20.6867,11700.0
2012-01-06 12:45:00,27.75,27.75,27.71,27.71,14300.0,20.6867,20.6867,20.6569,20.6569,14300.0
2012-01-06 12:50:00,27.71,27.73,27.71,27.73,8500.0,20.6569,20.6718,20.6569,20.6718,8500.0
2012-01-06 12:55:00,27.72,27.74,27.7,27.71,9400.0,20.6644,20.6793,20.6495,20.6569,9400.0
2012-01-06 13:00:00,27.72,27.74,27.71,27.72,15500.0,20.6644,20.6793,20.6569,20.6644,15500.0
2012-01-06 13:05:00,27.72,27.72,27.69,27.69,29200.0,20.6644,20.6644,20.642,20.642,29200.0
2012-01-06 13:10:00,27.69,27.7,27.65,27.66,15500.0,20.642,20.6495,20.6122,20.6196,15500.0
2012-01-06 13:15:00,27.65,27.68,27.65,27.66,21800.0,20.6122,20.6346,20.6122,20.6196,21800.0
2012-01-06 13:20:00,27.67,27.67,27.65,27.66,17300.0,20.6271,20.6271,20.6122,20.6196,17300.0
2012-01-06 13:25:00,27.65,27.67,27.65,27.67,16400.0,20.6122,20.6271,20.6122,20.6271,16400.0
2012-01-06 13:30:00,27.66,27.68,27.65,27.66,17800.0,20.6196,20.6346,20.6122,20.6196,17800.0
2012-01-06 13:35:00,27.66,27.7,27.64,27.7,19900.0,20.6196,20.6495,20.6047,20.6495,19900.0
2012-01-06 13:40:00,27.69,27.73,27.69,27.73,14800.0,20.642,20.6718,20.642,20.6718,14800.0
2012-01-06 13:45:00,27.72,27.73,27.71,27.72,12400.0,20.6644,20.6718,20.6569,20.6644,12400.0
2012-01-06 13:50:00,27.72,27.75,27.7,27.75,31500.0,20.6644,20.6867,20.6495,20.6867,31500.0
2012-01-06 13:55:00,27.74,27.77,27.71,27.72,18500.0,20.6793,20.7016,20.6569,20.6644,18500.0
2012-01-06 14:00:00,27.73,27.76,27.72,27.76,16900.0,20.6718,20.6942,20.6644,20.6942,16900.0
2012-01-06 14:05:00,27.75,27.8,27.75,27.77,16300.0,20.6867,20.724,20.6867,20.7016,16300.0
2012-01-06 14:10:00,27.77,27.78,27.72,27.73,17700.0,20.7016,20.7091,20.6644,20.6718,17700.0
2012-01-06 14:15:00,27.72,27.73,27.71,27.73,11000.0,20.6644,20.6718,20.6569,20.6718,11000.0
2012-01-06 14:20:00,27.72,27.76,27.72,27.76,7900.0,20.6644,20.6942,20.6644,20.6942,7900.0
2012-01-06 14:25:00,27.75,27.76,27.74,27.76,9900.0,20.6867,20.6942,20.6793,20.6942,9900.0
2012-01-06 14:30:00,27.77,27.78,27.76,27.78,17900.0,20.7016,20.7091,20.6942,20.7091,17900.0
2012-01-06 14:35:00,27.78,27.79,27.77,27.78,21200.0,20.7091,20.7166,20.7016,20.7091,21200.0
2012-01-06 14:40:00,27.79,27.81,27.79,27.8,22100.0,20.7166,20.7315,20.7166,20.724,22100.0
2012-01-06 14:45:00,27.79,27.8,27.78,27.79,32400.0,20.7166,20.724,20.7091,20.7166,32400.0
2012-01-06 14:50:00,27.8,27.81,27.78,27.79,21100.0,20.724,20.7315,20.7091,20.7166,21100.0
2012-01-06 14:55:00,27.8,27.8,27.79,27.8,34800.0,20.724,20.724,20.7166,20.724,34800.0
2012-01-06 15:00:00,27.79,27.81,27.79,27.8,31300.0,20.7166,20.7315,20.7166,20.724,31300.0
2012-01-06 15:05:00,27.81,27.82,27.8,27.8,24300.0,20.7315,20.7389,20.724,20.724,24300.0
2012-01-06 15:10:00,27.81,27.83,27.8,27.82,34800.0,20.7315,20.7464,20.724,20.7389,34800.0
2012-01-06 15:15:00,27.83,27.84,27.82,27.84,39100.0,20.7464,20.7538,20.7389,20.7538,39100.0
2012-01-06 15:20:00,27.83,27.84,27.83,27.83,17700.0,20.7464,20.7538,20.7464,20.7464,17700.0
2012-01-06 15:25:00,27.83,27.84,27.83,27.83,20500.0,20.7464,20.7538,20.7464,20.7464,20500.0
2012-01-06 15:30:00,27.83,27.84,27.82,27.83,37100.0,20.7464,20.7538,20.7389,20.7464,37100.0
2012-01-06 15:35:00,27.84,27.84,27.83,27.84,27200.0,20.7538,20.7538,20.7464,20.7538,27200.0
2012-01-06 15:40:00,27.83,27.92,27.83,27.91,105100.0,20.7464,20.8135,20.7464,20.806,105100.0
2012-01-06 15:45:00,27.91,27.94,27.87,27.88,185300.0,20.806,20.8284,20.7762,20.7836,185300.0
2012-01-06 15:50:00,27.89,27.89,27.83,27.83,175300.0,20.7911,20.7911,20.7464,20.7464,175300.0
2012-01-06 15:55:00,27.82,27.86,27.75,27.84,530000.0,20.7389,20.7687,20.6867,20.7538,530000.0
2012-01-09 09:30:00,27.91,27.98,27.89,27.98,24900.0,20.806,20.8582,20.7911,20.8582,24900.0
2012-01-09 09:35:00,27.97,27.98,27.89,27.98,13300.0,20.8507,20.8582,20.7911,20.8582,13300.0
2012-01-09 09:40:00,27.98,27.98,27.94,27.98,7900.0,20.8582,20.8582,20.8284,20.8582,7900.0
2012-01-09 09:45:00,27.98,27.98,27.94,27.96,9700.0,20.8582,20.8582,20.8284,20.8433,9700.0
2012-01-09 09:50:00,27.97,28.0,27.97,28.0,26100.0,20.8507,20.8731,20.8507,20.8731,26100.0
2012-01-09 09:55:00,28.0,28.0,27.95,27.96,30300.0,20.8731,20.8731,20.8358,20.8433,30300.0
2012-01-09 10:00:00,27.96,27.97,27.87,27.87,21200.0,20.8433,20.8507,20.7762,20.7762,21200.0
2012-01-09 10:05:00,27.87,27.88,27.83,27.87,10200.0,20.7762,20.7836,20.7464,20.7762,10200.0
2012-01-09 10:10:00,27.88,27.89,27.83,27.85,41200.0,20.7836,20.7911,20.7464,20.7613,41200.0
2012-01-09 10:15:00,27.85,27.86,27.82,27.82,10600.0,20.7613,20.7687,20.7389,20.7389,10600.0
2012-01-09 10:20:00,27.84,27.85,27.8,27.81,6500.0,20.7538,20.7613,20.724,20.7315,6500.0
2012-01-09 10:25:00,27.82,27.82,27.81,27.82,4800.0,20.7389,20.7389,20.7315,20.7389,4800.0
2012-01-09 10:30:00,27.81,27.82,27.8,27.8,11800.0,20.7315,20.7389,20.724,20.724,11800.0
2012-01-09 10:35:00,27.8,27.81,27.78,27.78,5900.0,20.724,20.7315,20.7091,20.7091,5900.0
2012-01-09 10:40:00,27.78,27.79,27.74,27.75,15100.0,20.7091,20.7166,20.6793,20.6867,15100.0
2012-01-09 10:45:00,27.74,27.75,27.72,27.73,10500.0,20.6793,20.6867,20.6644,20.6718,10500.0
2012-01-09 10:50:00,27.72,27.74,27.71,27.72,22400.0,20.6644,20.6793,20.6569,20.6644,22400.0
2012-01-09 10:55:00,27.72,27.76,27.72,27.75,13700.0,20.6644,20.6942,20.6644,20.6867,13700.0
2012-01-09 11:00:00,27.75,27.76,27.74,27.76,5800.0,20.6867,20.6942,20.6793,20.6942,5800.0
2012-01-09 11:05:00,27.76,27.76,27.72,27.76,17500.0,20.6942,20.6942,20.6644,20.6942,17500.0
2012-01-09 11:10:00,27.76,27.76,27.72,27.73,7200.0,20.6942,20.6942,20.6644,20.6718,7200.0
2012-01-09 11:15:00,27.73,27.77,27.73,27.74,9600.0,20.6718,20.7016,20.6718,20.6793,9600.0
2012-01-09 11:20:00,27.74,27.79,27.74,27.76,5700.0,20.6793,20.7166,20.6793,20.6942,5700.0
2012-01-09 11:25:00,27.77,27.79,27.77,27.79,57200.0,20.7016,20.7166,20.7016,20.7166,57200.0
2012-01-09 11:30:00,27.78,27.8,27.78,27.8,9100.0,20.7091,20.724,20.7091,20.724,9100.0
2012-01-09 11:35:00,27.8,27.81,27.79,27.8,9500.0,20.724,20.7315,20.7166,20.724,9500.0
2012-01-09 11:40:00,27.8,27.82,27.8,27.81,37700.0,20.724,20.7389,20.724,20.7315,37700.0
2012-01-09 11:45:00,27.82,27.84,27.81,27.82,15700.0,20.7389,20.7538,20.7315,20.7389,15700.0
2012-01-09 11:50:00,27.82,27.84,27.81,27.82,8100.0,20.7389,20.7538,20.7315,20.7389,8100.0
2012-01-09 11:55:00,27.83,27.83,27.82,27.82,6900.0,20.7464,20.7464,20.7389,20.7389,6900.0
2012-01-09 12:00:00,27.82,27.84,27.82,27.83,6800.0,20.7389,20.7538,20.7389,20.7464,6800.0
2012-01-09 12:05:00,27.83,27.84,27.83,27.83,11700.0,20.7464,20.7538,20.7464,20.7464,11700.0
2012-01-09 12:10:00,27.84,27.84,27.83,27.84,2100.0,20.7538,20.7538,20.7464,20.7538,2100.0
2012-01-09 12:15:00,27.84,27.84,27.83,27.84,4800.0,20.7538,20.7538,20.7464,20.7538,4800.0
2012-01-09 12:20:00,27.83,27.84,27.83,27.84,8100.0,20.7464,20.7538,20.7464,20.7538,8100.0
2012-01-09 12:25:00,27.84,27.85,27.83,27.84,13000.0,20.7538,20.7613,20.7464,20.7538,13000.0
2012-01-09 12:30:00,27.84,27.85,27.83,27.84,11300.0,20.7538,20.7613,20.7464,20.7538,11300.0
2012-01-09 12:35:00,27.84,27.86,27.84,27.85,17600.0,20.7538,20.7687,20.7538,20.7613,17600.0
2012-01-09 12:40:00,27.84,27.85,27.83,27.83,7500.0,20.7538,20.7613,20.7464,20.7464,7500.0
2012-01-09 12:45:00,27.84,27.85,27.83,27.84,16200.0,20.7538,20.7613,20.7464,20.7538,16200.0
2012-01-09 12:50:00,27.84,27.84,27.83,27.84,9800.0,20.7538,20.7538,20.7464,20.7538,9800.0
2012-01-09 12:55:00,27.83,27.84,27.83,27.84,6100.0,20.7464,20.7538,20.7464,20.7538,6100.0
2012-01-09 13:00:00,27.83,27.84,27.78,27.79,34600.0,20.7464,20.7538,20.7091,20.7166,34600.0
2012-01-09 13:05:00,27.79,27.83,27.79,27.82,11000.0,20.7166,20.7464,20.7166,20.7389,11000.0
2012-01-09 13:10:00,27.83,27.84,27.82,27.84,8400.0,20.7464,20.7538,20.7389,20.7538,8400.0
2012-01-09 13:15:00,27.83,27.86,27.82,27.82,16600.0,20.7464,20.7687,20.7389,20.7389,16600.0
2012-01-09 13:20:00,27.82,27.83,27.81,27.82,4400.0,20.7389,20.7464,20.7315,20.7389,4400.0
2012-01-09 13:25:00,27.82,27.85,27.81,27.85,11500.0,20.7389,20.7613,20.7315,20.7613,11500.0
2012-01-09 13:30:00,27.84,27.84,27.8,27.81,8200.0,20.7538,20.7538,20.724,20.7315,8200.0
2012-01-09 13:35:00,27.81,27.81,27.78,27.79,6900.0,20.7315,20.7315,20.7091,20.7166,6900.0
2012-01-09 13:40:00,27.78,27.8,27.78,27.78,4500.0,20.7091,20.724,20.7091,20.7091,4500.0
2012-01-09 13:45:00,27.79,27.8,27.78,27.8,16300.0,20.7166,20.724,20.7091,20.724,16300.0
2012-01-09 13:50:00,27.8,27.8,27.79,27.79,3600.0,20.724,20.724,20.7166,20.7166,3600.0
2012-01-09 13:55:00,27.8,27.8,27.79,27.8,17100.0,20.724,20.724,20.7166,20.724,17100.0
2012-01-09 14:00:00,27.8,27.82,27.79,27.81,18300.0,20.724,20.7389,20.7166,20.7315,18300.0
2012-01-09 14:05:00,27.81,27.83,27.81,27.83,12100.0,20.7315,20.7464,20.7315,20.7464,12100.0
2012-01-09 14:10:00,27.83,27.83,27.82,27.83,8000.0,20.7464,20.7464,20.7389,20.7464,8000.0
2012-01-09 14:15:00,27.83,27.83,27.81,27.82,19400.0,20.7464,20.7464,20.7315,20.7389,19400.0
2012-01-09 14:20:00,27.81,27.84,27.81,27.83,25000.0,20.7315,20.7538,20.7315,20.7464,25000.0
2012-01-09 14:25:00,27.83,27.84,27.82,27.83,11500.0,20.7464,20.7538,20.7389,20.7464,11500.0
2012-01-09 14:30:00,27.83,27.84,27.82,27.83,22000.0,20.7464,20.7538,20.7389,20.7464,22000.0
2012-01-09 14:35:00,27.83,27.87,27.83,27.85,28400.0,20.7464,20.7762,20.7464,20.7613,28400.0
2012-01-09 14:40:00,27.84,27.85,27.82,27.82,23400.0,20.7538,20.7613,20.7389,20.7389,23400.0
2012-01-09 14:45:00,27.83,27.83,27.8,27.81,21800.0,20.7464,20.7464,20.724,20.7315,21800.0
2012-01-09 14:50:00,27.81,27.82,27.81,27.81,19000.0,20.7315,20.7389,20.7315,20.7315,19000.0
2012-01-09 14:55:00,27.81,27.82,27.79,27.79,16200.0,20.7315,20.7389,20.7166,20.7166,16200.0
2012-01-09 15:00:00,27.8,27.82,27.79,27.8,43600.0,20.724,20.7389,20.7166,20.724,43600.0
2012-01-09 15:05:00,27.79,27.8,27.78,27.8,30200.0,20.7166,20.724,20.7091,20.724,30200.0
2012-01-09 15:10:00,27.79,27.8,27.78,27.79,21900.0,20.7166,20.724,20.7091,20.7166,21900.0
2012-01-09 15:15:00,27.79,27.79,27.75,27.75,31900.0,20.7166,20.7166,20.6867,20.6867,31900.0
2012-01-09 15:20:00,27.75,27.76,27.73,27.74,40000.0,20.6867,20.6942,20.6718,20.6793,40000.0
2012-01-09 15:25:00,27.73,27.74,27.71,27.72,49600.0,20.6718,20.6793,20.6569,20.6644,49600.0
2012-01-09 15:30:00,27.72,27.72,27.7,27.71,31800.0,20.6644,20.6644,20.6495,20.6569,31800.0
2012-01-09 15:35:00,27.71,27.71,27.69,27.71,49300.0,20.6569,20.6569,20.642,20.6569,49300.0
2012-01-09 15:40:00,27.71,27.74,27.7,27.74,47900.0,20.6569,20.6793,20.6495,20.6793,47900.0
2012-01-09 15:45:00,27.74,27.77,27.74,27.74,64900.0,20.6793,20.7016,20.6793,20.6793,64900.0
2012-01-09 15:50:00,27.75,27.75,27.72,27.72,64000.0,20.6867,20.6867,20.6644,20.6644,64000.0
2012-01-09 15:55:00,27.73,27.74,27.71,27.73,122500.0,20.6718,20.6793,20.6569,20.6718,122500.0
2012-01-10 09:30:00,27.39,27.78,27.39,27.78,108300.0,20.4184,20.7091,20.4184,20.7091,108300.0
2012-01-10 09:35:00,27.78,27.85,27.74,27.75,85900.0,20.7091,20.7613,20.6793,20.6867,85900.0
2012-01-10 09:40:00,27.75,27.8,27.74,27.78,38700.0,20.6867,20.724,20.6793,20.7091,38700.0
2012-01-10 09:45:00,27.78,27.82,27.75,27.79,82100.0,20.7091,20.7389,20.6867,20.7166,82100.0
2012-01-10 09:50:00,27.79,27.8,27.77,27.8,34700.0,20.7166,20.724,20.7016,20.724,34700.0
2012-01-10 09:55:00,27.79,27.8,27.77,27.79,22000.0,20.7166,20.724,20.7016,20.7166,22000.0
2012-01-10 10:00:00,27.79,27.84,27.78,27.84,50200.0,20.7166,20.7538,20.7091,20.7538,50200.0
2012-01-10 10:05:00,27.85,27.89,27.83,27.87,46500.0,20.7613,20.7911,20.7464,20.7762,46500.0
2012-01-10 10:10:00,27.86,27.94,27.86,27.93,11900.0,20.7687,20.8284,20.7687,20.8209,11900.0
2012-01-10 10:15:00,27.94,27.95,27.92,27.94,9000.0,20.8284,20.8358,20.8135,20.8284,9000.0
2012-01-10 10:20:00,27.94,27.97,27.94,27.96,19400.0,20.8284,20.8507,20.8284,20.8433,19400.0
2012-01-10 10:25:00,27.97,28.0,27.96,27.98,21500.0,20.8507,20.8731,20.8433,20.8582,21500.0
2012-01-10 10:30:00,27.97,28.03,27.97,28.02,35100.0,20.8507,20.8955,20.8507,20.888,35100.0
2012-01-10 10:35:00,28.03,28.07,28.02,28.02,20200.0,20.8955,20.9253,20.888,20.888,20200.0
2012-01-10 10:40:00,28.03,28.04,28.01,28.03,17200.0,20.8955,20.9029,20.8806,20.8955,17200.0
2012-01-10 10:45:00,28.03,28.05,28.02,28.02,10500.0,20.8955,20.9104,20.888,20.888,10500.0
2012-01-10 10:50:00,28.03,28.07,28.03,28.07,12300.0,20.8955,20.9253,20.8955,20.9253,12300.0
2012-01-10 10:55:00,28.07,28.08,28.01,28.06,53800.0,20.9253,20.9327,20.8806,20.9178,53800.0
2012-01-10 11:00:00,28.06,28.06,28.02,28.04,27700.0,20.9178,20.9178,20.888,20.9029,27700.0
2012-01-10 11:05:00,28.04,28.08,28.03,28.08,16500.0,20.9029,20.9327,20.8955,20.9327,16500.0
2012-01-10 11:10:00,28.08,28.1,28.06,28.09,13100.0,20.9327,20.9477,20.9178,20.9402,13100.0
2012-01-10 11:15:00,28.1,28.12,28.09,28.11,18000.0,20.9477,20.9626,20.9402,20.9551,18000.0
2012-01-10 11:20:00,28.11,28.12,28.09,28.09,10600.0,20.9551,20.9626,20.9402,20.9402,10600.0
2012-01-10 11:25:00,28.1,28.1,28.07,28.07,6100.0,20.9477,20.9477,20.9253,20.9253,6100.0
2012-01-10 11:30:00,28.08,28.09,28.05,28.07,15300.0,20.9327,20.9402,20.9104,20.9253,15300.0
2012-01-10 11:35:00,28.07,28.08,28.05,28.06,7300.0,20.9253,20.9327,20.9104,20.9178,7300.0
2012-01-10 11:40:00,28.06,28.06,28.05,28.05,4100.0,20.9178,20.9178,20.9104,20.9104,4100.0
2012-01-10 11:45:00,28.06,28.1,28.05,28.08,13300.0,20.9178,20.9477,20.9104,20.9327,13300.0
2012-01-10 11:50:00,28.09,28.11,28.08,28.11,17000.0,20.9402,20.9551,20.9327,20.9551,17000.0
2012-01-10 11:55:00,28.11,28.11,28.06,28.06,29300.0,20.9551,20.9551,20.9178,20.9178,29300.0
2012-01-10 12:00:00,28.06,28.07,28.04,28.05,8300.0,20.9178,20.9253,20.9029,20.9104,8300.0
2012-01-10 12:05:00,28.04,28.08,28.02,28.08,41000.0,20.9029,20.9327,20.888,20.9327,41000.0
2012-01-10 12:10:00,28.08,28.09,28.07,28.09,20000.0,20.9327,20.9402,20.9253,20.9402,20000.0
2012-01-10 12:15:00,28.09,28.09,28.03,28.03,21600.0,20.9402,20.9402,20.8955,20.8955,21600.0
2012-01-10 12:20:00,28.03,28.03,28.0,28.02,17300.0,20.8955,20.8955,20.8731,20.888,17300.0
2012-01-10 12:25:00,28.02,28.02,27.96,27.96,16300.0,20.888,20.888,20.8433,20.8433,16300.0
2012-01-10 12:30:00,27.96,27.96,27.95,27.95,2200.0,20.8433,20.8433,20.8358,20.8358,2200.0
2012-01-10 12:35:00,27.95,27.99,27.95,27.99,10000.0,20.8358,20.8657,20.8358,20.8657,10000.0
2012-01-10 12:40:00,27.99,27.99,27.96,27.98,10100.0,20.8657,20.8657,20.8433,20.8582,10100.0
2012-01-10 12:45:00,27.99,27.99,27.96,27.97,6500.0,20.8657,20.8657,20.8433,20.8507,6500.0
2012-01-10 12:50:00,27.97,27.97,27.96,27.96,4700.0,20.8507,20.8507,20.8433,20.8433,4700.0
2012-01-10 12:55:00,27.96,28.01,27.96,28.01,20000.0,20.8433,20.8806,20.8433,20.8806,20000.0
2012-01-10 13:00:00,28.0,28.0,27.93,27.94,17600.0,20.8731,20.8731,20.8209,20.8284,17600.0
2012-01-10 13:05:00,27.94,27.94,27.93,27.94,1100.0,20.8284,20.8284,20.8209,20.8284,1100.0
2012-01-10 13:10:00,27.94,27.95,27.94,27.95,500.0,20.8284,20.8358,20.8284,20.8358,500.0
2012-01-10 13:15:00,27.95,27.95,27.94,27.94,2700.0,20.8358,20.8358,20.8284,20.8284,2700.0
2012-01-10 13:20:00,27.95,27.95,27.93,27.94,10000.0,20.8358,20.8358,20.8209,20.8284,10000.0
2012-01-10 13:25:00,27.93,27.93,27.92,27.93,2100.0,20.8209,20.8209,20.8135,20.8209,2100.0
2012-01-10 13:30:00,27.92,27.96,27.92,27.96,12300.0,20.8135,20.8433,20.8135,20.8433,12300.0
2012-01-10 13:35:00,27.96,27.97,27.95,27.96,10400.0,20.8433,20.8507,20.8358,20.8433,10400.0
2012-01-10 13:40:00,27.96,27.98,27.96,27.98,6300.0,20.8433,20.8582,20.8433,20.8582,6300.0
2012-01-10 13:45:00,27.98,27.98,27.94,27.94,10600.0,20.8582,20.8582,20.8284,20.8284,10600.0
2012-01-10 13:50:00,27.95,27.96,27.95,27.95,5500.0,20.8358,20.8433,20.8358,20.8358,5500.0
2012-01-10 13:55:00,27.95,27.97,27.95,27.96,7500.0,20.8358,20.8507,20.8358,20.8433,7500.0
2012-01-10 14:00:00,27.95,27.96,27.95,27.95,7100.0,20.8358,20.8433,20.8358,20.8358,7100.0
2012-01-10 14:05:00,27.95,27.95,27.9,27.91,12000.0,20.8358,20.8358,20.7986,20.806,12000.0
2012-01-10 14:10:00,27.91,27.93,27.9,27.93,12800.0,20.806,20.8209,20.7986,20.8209,12800.0
2012-01-10 14:15:00,27.93,27.94,27.93,27.94,4500.0,20.8209,20.8284,20.8209,20.8284,4500.0
2012-01-10 14:20:00,27.94,27.96,27.93,27.96,14000.0,20.8284,20.8433,20.8209,20.8433,14000.0
2012-01-10 14:25:00,27.96,27.99,27.96,27.98,30600.0,20.8433,20.8657,20.8433,20.8582,30600.0
2012-01-10 14:30:00,27.98,27.98,27.97,27.98,5100.0,20.8582,20.8582,20.8507,20.8582,5100.0
2012-01-10 14:35:00,27.97,27.98,27.95,27.96,13900.0,20.8507,20.8582,20.8358,20.8433,13900.0
2012-01-10 14:40:00,27.95,27.96,27.94,27.94,9300.0,20.8358,20.8433,20.8284,20.8284,9300.0
2012-01-10 14:45:00,27.94,27.94,27.92,27.93,29700.0,20.8284,20.8284,20.8135,20.8209,29700.0
2012-01-10 14:50:00,27.94,27.94,27.89,27.89,9300.0,20.8284,20.8284,20.7911,20.7911,9300.0
2012-01-10 14:55:00,27.89,27.9,27.87,27.87,12000.0,20.7911,20.7986,20.7762,20.7762,12000.0
2012-01-10 15:00:00,27.88,27.88,27.85,27.85,14500.0,20.7836,20.7836,20.7613,20.7613,14500.0
2012-01-10 15:05:00,27.85,27.85,27.81,27.81,26600.0,20.7613,20.7613,20.7315,20.7315,26600.0
2012-01-10 15:10:00,27.82,27.82,27.79,27.8,22800.0,20.7389,20.7389,20.7166,20.724,22800.0
2012-01-10 15:15:00,27.79,27.82,27.78,27.78,54900.0,20.7166,20.7389,20.7091,20.7091,54900.0
2012-01-10 15:20:00,27.79,27.79,27.75,27.75,26700.0,20.7166,20.7166,20.6867,20.6867,26700.0
2012-01-10 15:25:00,27.75,27.76,27.73,27.73,53700.0,20.6867,20.6942,20.6718,20.6718,53700.0
2012-01-10 15:30:00,27.74,27.74,27.73,27.74,31000.0,20.6793,20.6793,20.6718,20.6793,31000.0
2012-01-10 15:35:00,27.73,27.74,27.73,27.73,23600.0,20.6718,20.6793,20.6718,20.6718,23600.0
2012-01-10 15:40:00,27.73,27.77,27.73,27.76,39700.0,20.6718,20.7016,20.6718,20.6942,39700.0
2012-01-10 15:45:00,27.76,27.76,27.71,27.75,86600.0,20.6942,20.6942,20.6569,20.6867,86600.0
2012-01-10 15:50:00,27.74,27.76,27.74,27.75,51900.0,20.6793,20.6942,20.6793,20.6867,51900.0
2012-01-10 15:55:00,27.75,27.79,27.7,27.76,412400.0,20.6867,20.7166,20.6495,20.6942,412400.0
2012-01-11 09:30:00,27.43,27.55,27.34,27.36,188700.0,20.4482,20.5376,20.3811,20.396,188700.0
2012-01-11 09:35:00,27.37,27.37,27.17,27.2,74900.0,20.4035,20.4035,20.2544,20.2767,74900.0
2012-01-11 09:40:00,27.2,27.21,27.17,27.17,38900.0,20.2767,20.2842,20.2544,20.2544,38900.0
2012-01-11 09:45:00,27.17,27.19,27.1,27.11,75500.0,20.2544,20.2693,20.2022,20.2096,75500.0
2012-01-11 09:50:00,27.1,27.11,27.0,27.02,97200.0,20.2022,20.2096,20.1276,20.1425,97200.0
2012-01-11 09:55:00,27.01,27.08,27.01,27.07,62800.0,20.1351,20.1873,20.1351,20.1798,62800.0
2012-01-11 10:00:00,27.07,27.12,27.07,27.1,82600.0,20.1798,20.2171,20.1798,20.2022,82600.0
2012-01-11 10:05:00,27.09,27.11,27.08,27.1,57800.0,20.1947,20.2096,20.1873,20.2022,57800.0
2012-01-11 10:10:00,27.11,27.13,27.09,27.1,54300.0,20.2096,20.2245,20.1947,20.2022,54300.0
2012-01-11 10:15:00,27.11,27.13,27.11,27.13,68400.0,20.2096,20.2245,20.2096,20.2245,68400.0
2012-01-11 10:20:00,27.13,27.21,27.13,27.18,69900.0,20.2245,20.2842,20.2245,20.2618,69900.0
2012-01-11 10:25:00,27.18,27.21,27.17,27.19,46500.0,20.2618,20.2842,20.2544,20.2693,46500.0
2012-01-11 10:30:00,27.18,27.23,27.18,27.21,32200.0,20.2618,20.2991,20.2618,20.2842,32200.0
2012-01-11 10:35:00,27.21,27.24,27.19,27.24,25600.0,20.2842,20.3066,20.2693,20.3066,25600.0
2012-01-11 10:40:00,27.25,27.27,27.23,27.24,21000.0,20.314,20.3289,20.2991,20.3066,21000.0
2012-01-11 10:45:00,27.24,27.24,27.23,27.24,27700.0,20.3066,20.3066,20.2991,20.3066,27700.0
2012-01-11 10:50:00,27.24,27.24,27.23,27.24,18600.0,20.3066,20.3066,20.2991,20.3066,18600.0
2012-01-11 10:55:00,27.24,27.24,27.23,27.24,17800.0,20.3066,20.3066,20.2991,20.3066,17800.0
2012-01-11 11:00:00,27.24,27.24,27.18,27.19,59200.0,20.3066,20.3066,20.2618,20.2693,59200.0
2012-01-11 11:05:00,27.18,27.18,27.13,27.13,18800.0,20.2618,20.2618,20.2245,20.2245,18800.0
2012-01-11 11:10:00,27.14,27.17,27.14,27.14,18200.0,20.232,20.2544,20.232,20.232,18200.0
2012-01-11 11:15:00,27.14,27.14,27.13,27.14,16000.0,20.232,20.232,20.2245,20.232,16000.0
2012-01-11 11:20:00,27.14,27.14,27.11,27.12,29800.0,20.232,20.232,20.2096,20.2171,29800.0
2012-01-11 11:25:00,27.12,27.17,27.11,27.17,33000.0,20.2171,20.2544,20.2096,20.2544,33000.0
2012-01-11 11:30:00,27.17,27.19,27.17,27.18,35500.0,20.2544,20.2693,20.2544,20.2618,35500.0
2012-01-11 11:35:00,27.18,27.19,27.18,27.19,17300.0,20.2618,20.2693,20.2618,20.2693,17300.0
2012-01-11 11:40:00,27.19,27.22,27.18,27.21,39300.0,20.2693,20.2916,20.2618,20.2842,39300.0
2012-01-11 11:45:00,27.21,27.22,27.19,27.2,39500.0,20.2842,20.2916,20.2693,20.2767,39500.0
2012-01-11 11:50:00,27.19,27.2,27.17,27.18,15700.0,20.2693,20.2767,20.2544,20.2618,15700.0
2012-01-11 11:55:00,27.18,27.18,27.15,27.16,14300.0,20.2618,20.2618,20.2395,20.2469,14300.0
2012-01-11 12:00:00,27.16,27.16,27.12,27.13,60400.0,20.2469,20.2469,20.2171,20.2245,60400.0
2012-01-11 12:05:00,27.13,27.16,27.13,27.16,27100.0,20.2245,20.2469,20.2245,20.2469,27100.0
2012-01-11 12:10:00,27.16,27.18,27.16,27.18,10600.0,20.2469,20.2618,20.2469,20.2618,10600.0
2012-01-11 12:15:00,27.18,27.18,27.17,27.18,15700.0,20.2618,20.2618,20.2544,20.2618,15700.0
2012-01-11 12:20:00,27.18,27.18,27.17,27.18,9600.0,20.2618,20.2618,20.2544,20.2618,9600.0
2012-01-11 12:25:00,27.18,27.18,27.13,27.16,41800.0,20.2618,20.2618,20.2245,20.2469,41800.0
2012-01-11 12:30:00,27.16,27.19,27.15,27.19,22100.0,20.2469,20.2693,20.2395,20.2693,22100.0
2012-01-11 12:35:00,27.19,27.2,27.18,27.2,12600.0,20.2693,20.2767,20.2618,20.2767,12600.0
2012-01-11 12:40:00,27.2,27.2,27.2,27.2,7900.0,20.2767,20.2767,20.2767,20.2767,7900.0
2012-01-11 12:45:00,27.2,27.22,27.19,27.22,14800.0,20.2767,20.2916,20.2693,20.2916,14800.0
2012-01-11 12:50:00,27.22,27.22,27.21,27.22,5300.0,20.2916,20.2916,20.2842,20.2916,5300.0
2012-01-11 12:55:00,27.22,27.22,27.21,27.22,11800.0,20.2916,20.2916,20.2842,20.2916,11800.0
2012-01-11 13:00:00,27.21,27.22,27.19,27.19,33000.0,20.2842,20.2916,20.2693,20.2693,33000.0
2012-01-11 13:05:00,27.2,27.24,27.19,27.23,16500.0,20.2767,20.3066,20.2693,20.2991,16500.0
2012-01-11 13:10:00,27.23,27.23,27.21,27.23,16500.0,20.2991,20.2991,20.2842,20.2991,16500.0
2012-01-11 13:15:00,27.23,27.25,27.23,27.24,15500.0,20.2991,20.314,20.2991,20.3066,15500.0
2012-01-11 13:20:00,27.24,27.24,27.23,27.24,5600.0,20.3066,20.3066,20.2991,20.3066,5600.0
2012-01-11 13:25:00,27.24,27.25,27.23,27.25,28500.0,20.3066,20.314,20.2991,20.314,28500.0
2012-01-11 13:30:00,27.25,27.27,27.25,27.25,19900.0,20.314,20.3289,20.314,20.314,19900.0
2012-01-11 13:35:00,27.26,27.28,27.25,27.27,11600.0,20.3215,20.3364,20.314,20.3289,11600.0
2012-01-11 13:40:00,27.27,27.28,27.24,27.24,41700.0,20.3289,20.3364,20.3066,20.3066,41700.0
2012-01-11 13:45:00,27.24,27.26,27.24,27.25,19500.0,20.3066,20.3215,20.3066,20.314,19500.0
2012-01-11 13:50:00,27.25,27.25,27.22,27.23,16700.0,20.314,20.314,20.2916,20.2991,16700.0
2012-01-11 13:55:00,27.23,27.23,27.22,27.22,6500.0,20.2991,20.2991,20.2916,20.2916,6500.0
2012-01-11 14:00:00,27.23,27.26,27.22,27.24,36800.0,20.2991,20.3215,20.2916,20.3066,36800.0
2012-01-11 14:05:00,27.23,27.24,27.23,27.24,2200.0,20.2991,20.3066,20.2991,20.3066,2200.0
2012-01-11 14:10:00,27.23,27.24,27.23,27.24,8000.0,20.2991,20.3066,20.2991,20.3066,8000.0
2012-01-11 14:15:00,27.23,27.24,27.23,27.24,6000.0,20.2991,20.3066,20.2991,20.3066,6000.0
2012-01-11 14:20:00,27.23,27.24,27.19,27.21,54600.0,20.2991,20.3066,20.2693,20.2842,54600.0
2012-01-11 14:25:00,27.2,27.21,27.17,27.17,18900.0,20.2767,20.2842,20.2544,20.2544,18900.0
2012-01-11 14:30:00,27.17,27.18,27.17,27.18,27000.0,20.2544,20.2618,20.2544,20.2618,27000.0
2012-01-11 14:35:00,27.18,27.18,27.17,27.18,8700.0,20.2618,20.2618,20.2544,20.2618,8700.0
2012-01-11 14:40:00,27.18,27.18,27.17,27.17,8100.0,20.2618,20.2618,20.2544,20.2544,8100.0
2012-01-11 14:45:00,27.18,27.19,27.15,27.16,57600.0,20.2618,20.2693,20.2395,20.2469,57600.0
2012-01-11 14:50:00,27.16,27.17,27.15,27.17,17900.0,20.2469,20.2544,20.2395,20.2544,17900.0
2012-01-11 14:55:00,27.17,27.17,27.16,27.17,11100.0,20.2544,20.2544,20.2469,20.2544,11100.0
2012-01-11 15:00:00,27.17,27.17,27.14,27.14,59200.0,20.2544,20.2544,20.232,20.232,59200.0
2012-01-11 15:05:00,27.15,27.18,27.14,27.18,49400.0,20.2395,20.2618,20.232,20.2618,49400.0
2012-01-11 15:10:00,27.18,27.21,27.17,27.18,48200.0,20.2618,20.2842,20.2544,20.2618,48200.0
2012-01-11 15:15:00,27.18,27.23,27.18,27.23,17400.0,20.2618,20.2991,20.2618,20.2991,17400.0
2012-01-11 15:20:00,27.23,27.23,27.2,27.21,33900.0,20.2991,20.2991,20.2767,20.2842,33900.0
2012-01-11 15:25:00,27.21,27.25,27.21,27.25,35100.0,20.2842,20.314,20.2842,20.314,35100.0
2012-01-11 15:30:00,27.25,27.26,27.22,27.24,74200.0,20.314,20.3215,20.2916,20.3066,74200.0
2012-01-11 15:35:00,27.24,27.3,27.24,27.28,45500.0,20.3066,20.3513,20.3066,20.3364,45500.0
2012-01-11 15:40:00,27.28,27.33,27.27,27.33,56700.0,20.3364,20.3736,20.3289,20.3736,56700.0
2012-01-11 15:45:00,27.32,27.33,27.3,27.31,66200.0,20.3662,20.3736,20.3513,20.3587,66200.0
2012-01-11 15:50:00,27.31,27.31,27.3,27.3,72300.0,20.3587,20.3587,20.3513,20.3513,72300.0
2012-01-11 15:55:00,27.3,27.31,27.28,27.29,134200.0,20.3513,20.3587,20.3364,20.3438,134200.0
2012-01-12 09:30:00,27.44,27.49,27.36,27.49,45600.0,20.4556,20.4929,20.396,20.4929,45600.0
2012-01-12 09:35:00,27.49,27.53,27.48,27.5,26800.0,20.4929,20.5227,20.4855,20.5004,26800.0
2012-01-12 09:40:00,27.5,27.5,27.45,27.46,25200.0,20.5004,20.5004,20.4631,20.4706,25200.0
2012-01-12 09:45:00,27.47,27.48,27.45,27.46,58500.0,20.478,20.4855,20.4631,20.4706,58500.0
2012-01-12 09:50:00,27.47,27.53,27.46,27.51,47900.0,20.478,20.5227,20.4706,20.5078,47900.0
2012-01-12 09:55:00,27.51,27.53,27.49,27.5,21600.0,20.5078,20.5227,20.4929,20.5004,21600.0
2012-01-12 10:00:00,27.5,27.51,27.47,27.5,41300.0,20.5004,20.5078,20.478,20.5004,41300.0
2012-01-12 10:05:00,27.5,27.52,27.48,27.52,66000.0,20.5004,20.5153,20.4855,20.5153,66000.0
2012-01-12 10:10:00,27.52,27.54,27.52,27.53,41200.0,20.5153,20.5302,20.5153,20.5227,41200.0
2012-01-12 10:15:00,27.54,27.61,27.53,27.6,39300.0,20.5302,20.5824,20.5227,20.5749,39300.0
2012-01-12 10:20:00,27.6,27.65,27.59,27.6,26900.0,20.5749,20.6122,20.5675,20.5749,26900.0
2012-01-12 10:25:00,27.6,27.62,27.6,27.61,27400.0,20.5749,20.5898,20.5749,20.5824,27400.0
2012-01-12 10:30:00,27.62,27.64,27.61,27.61,45700.0,20.5898,20.6047,20.5824,20.5824,45700.0
2012-01-12 10:35:00,27.61,27.67,27.61,27.66,28900.0,20.5824,20.6271,20.5824,20.6196,28900.0
2012-01-12 10:40:00,27.66,27.66,27.59,27.6,78700.0,20.6196,20.6196,20.5675,20.5749,78700.0
2012-01-12 10:45:00,27.6,27.66,27.59,27.62,84800.0,20.5749,20.6196,20.5675,20.5898,84800.0
2012-01-12 10:50:00,27.62,27.68,27.61,27.68,18100.0,20.5898,20.6346,20.5824,20.6346,18100.0
2012-01-12 10:55:00,27.68,27.68,27.56,27.59,110700.0,20.6346,20.6346,20.5451,20.5675,110700.0
2012-01-12 11:00:00,27.58,27.66,27.58,27.64,51800.0,20.56,20.6196,20.56,20.6047,51800.0
2012-01-12 11:05:00,27.65,27.73,27.65,27.73,58900.0,20.6122,20.6718,20.6122,20.6718,58900.0
2012-01-12 11:10:00,27.73,27.74,27.71,27.72,12700.0,20.6718,20.6793,20.6569,20.6644,12700.0
2012-01-12 11:15:00,27.72,27.76,27.71,27.76,18200.0,20.6644,20.6942,20.6569,20.6942,18200.0
2012-01-12 11:20:00,27.76,27.78,27.74,27.74,23100.0,20.6942,20.7091,20.6793,20.6793,23100.0
2012-01-12 11:25:00,27.74,27.76,27.74,27.74,12800.0,20.6793,20.6942,20.6793,20.6793,12800.0
2012-01-12 11:30:00,27.74,27.75,27.74,27.75,20000.0,20.6793,20.6867,20.6793,20.6867,20000.0
2012-01-12 11:35:00,27.75,27.84,27.74,27.83,49900.0,20.6867,20.7538,20.6793,20.7464,49900.0
2012-01-12 11:40:00,27.84,27.86,27.81,27.86,33300.0,20.7538,20.7687,20.7315,20.7687,33300.0
2012-01-12 11:45:00,27.86,27.87,27.84,27.84,26700.0,20.7687,20.7762,20.7538,20.7538,26700.0
2012-01-12 11:50:00,27.85,27.85,27.82,27.82,33900.0,20.7613,20.7613,20.7389,20.7389,33900.0
2012-01-12 11:55:00,27.81,27.81,27.79,27.8,13400.0,20.7315,20.7315,20.7166,20.724,13400.0
2012-01-12 12:00:00,27.8,27.8,27.78,27.8,14600.0,20.724,20.724,20.7091,20.724,14600.0
2012-01-12 12:05:00,27.8,27.8,27.79,27.8,20200.0,20.724,20.724,20.7166,20.724,20200.0
2012-01-12 12:10:00,27.8,27.8,27.79,27.79,11500.0,20.724,20.724,20.7166,20.7166,11500.0
2012-01-12 12:15:00,27.8,27.86,27.77,27.85,101800.0,20.724,20.7687,20.7016,20.7613,101800.0
2012-01-12 12:20:00,27.86,27.94,27.85,27.94,41400.0,20.7687,20.8284,20.7613,20.8284,41400.0
2012-01-12 12:25:00,27.94,27.96,27.93,27.95,150800.0,20.8284,20.8433,20.8209,20.8358,150800.0
2012-01-12 12:30:00,27.95,28.03,27.95,28.0,43700.0,20.8358,20.8955,20.8358,20.8731,43700.0
2012-01-12 12:35:00,28.0,28.03,27.99,28.01,25100.0,20.8731,20.8955,20.8657,20.8806,25100.0
2012-01-12 12:40:00,28.01,28.03,28.0,28.01,20600.0,20.8806,20.8955,20.8731,20.8806,20600.0
2012-01-12 12:45:00,28.0,28.01,27.99,27.99,35400.0,20.8731,20.8806,20.8657,20.8657,35400.0
2012-01-12 12:50:00,27.99,27.99,27.97,27.98,24600.0,20.8657,20.8657,20.8507,20.8582,24600.0
2012-01-12 12:55:00,27.98,27.98,27.94,27.95,219600.0,20.8582,20.8582,20.8284,20.8358,219600.0
2012-01-12 13:00:00,27.96,28.02,27.96,28.0,41700.0,20.8433,20.888,20.8433,20.8731,41700.0
2012-01-12 13:05:00,28.01,28.01,28.0,28.01,4500.0,20.8806,20.8806,20.8731,20.8806,4500.0
2012-01-12 13:10:00,28.01,28.01,28.0,28.01,3600.0,20.8806,20.8806,20.8731,20.8806,3600.0
2012-01-12 13:15:00,28.01,28.01,27.99,28.0,39900.0,20.8806,20.8806,20.8657,20.8731,39900.0
2012-01-12 13:20:00,28.0,28.02,27.99,28.01,27500.0,20.8731,20.888,20.8657,20.8806,27500.0
2012-01-12 13:25:00,28.0,28.01,28.0,28.01,4200.0,20.8731,20.8806,20.8731,20.8806,4200.0
2012-01-12 13:30:00,28.01,28.04,28.0,28.03,23700.0,20.8806,20.9029,20.8731,20.8955,23700.0
2012-01-12 13:35:00,28.04,28.04,28.0,28.01,38800.0,20.9029,20.9029,20.8731,20.8806,38800.0
2012-01-12 13:40:00,28.01,28.03,28.0,28.0,19900.0,20.8806,20.8955,20.8731,20.8731,19900.0
2012-01-12 13:45:00,28.0,28.01,27.98,28.0,20000.0,20.8731,20.8806,20.8582,20.8731,20000.0
2012-01-12 13:50:00,27.99,28.02,27.99,28.02,11700.0,20.8657,20.888,20.8657,20.888,11700.0
2012-01-12 13:55:00,28.02,28.04,28.01,28.04,10100.0,20.888,20.9029,20.8806,20.9029,10100.0
2012-01-12 14:00:00,28.04,28.05,28.03,28.03,23500.0,20.9029,20.9104,20.8955,20.8955,23500.0
2012-01-12 14:05:00,28.04,28.04,28.01,28.03,23300.0,20.9029,20.9029,20.8806,20.8955,23300.0
2012-01-12 14:10:00,28.02,28.04,28.02,28.03,15300.0,20.888,20.9029,20.888,20.8955,15300.0
2012-01-12 14:15:00,28.03,28.08,28.03,28.06,48300.0,20.8955,20.9327,20.8955,20.9178,48300.0
2012-01-12 14:20:00,28.05,28.1,28.05,28.1,22900.0,20.9104,20.9477,20.9104,20.9477,22900.0
2012-01-12 14:25:00,28.09,28.1,28.08,28.08,37100.0,20.9402,20.9477,20.9327,20.9327,37100.0
2012-01-12 14:30:00,28.08,28.09,28.04,28.04,127900.0,20.9327,20.9402,20.9029,20.9029,127900.0
2012-01-12 14:35:00,28.04,28.11,28.04,28.11,21500.0,20.9029,20.9551,20.9029,20.9551,21500.0
2012-01-12 14:40:00,28.11,28.13,28.1,28.12,20100.0,20.9551,20.97,20.9477,20.9626,20100.0
2012-01-12 14:45:00,28.13,28.14,28.12,28.12,25500.0,20.97,20.9775,20.9626,20.9626,25500.0
2012-01-12 14:50:00,28.11,28.13,28.1,28.13,22000.0,20.9551,20.97,20.9477,20.97,22000.0
2012-01-12 14:55:00,28.12,28.15,28.12,28.13,34900.0,20.9626,20.9849,20.9626,20.97,34900.0
2012-01-12 15:00:00,28.13,28.14,28.08,28.08,38100.0,20.97,20.9775,20.9327,20.9327,38100.0
2012-01-12 15:05:00,28.08,28.1,28.06,28.06,51400.0,20.9327,20.9477,20.9178,20.9178,51400.0
2012-01-12 15:10:00,28.06,28.09,28.06,28.09,104100.0,20.9178,20.9402,20.9178,20.9402,104100.0
2012-01-12 15:15:00,28.08,28.1,28.08,28.09,39500.0,20.9327,20.9477,20.9327,20.9402,39500.0
2012-01-12 15:20:00,28.09,28.1,28.08,28.1,14400.0,20.9402,20.9477,20.9327,20.9477,14400.0
2012-01-12 15:25:00,28.1,28.11,28.09,28.09,36100.0,20.9477,20.9551,20.9402,20.9402,36100.0
2012-01-12 15:30:00,28.1,28.1,28.03,28.04,56100.0,20.9477,20.9477,20.8955,20.9029,56100.0
2012-01-12 15:35:00,28.04,28.06,28.03,28.04,50800.0,20.9029,20.9178,20.8955,20.9029,50800.0
2012-01-12 15:40:00,28.04,28.1,28.04,28.1,55400.0,20.9029,20.9477,20.9029,20.9477,55400.0
2012-01-12 15:45:00,28.1,28.16,28.06,28.16,141800.0,20.9477,20.9924,20.9178,20.9924,141800.0
2012-01-12 15:50:00,28.15,28.17,28.14,28.17,125200.0,20.9849,20.9998,20.9775,20.9998,125200.0
2012-01-12 15:55:00,28.16,28.19,28.16,28.16,242700.0,20.9924,21.0147,20.9924,20.9924,242700.0
2012-01-13 09:30:00,28.0,28.0,27.8,27.84,26400.0,20.8731,20.8731,20.724,20.7538,26400.0
2012-01-13 09:35:00,27.86,28.0,27.83,27.99,16500.0,20.7687,20.8731,20.7464,20.8657,16500.0
2012-01-13 09:40:00,27.99,27.99,27.92,27.93,13100.0,20.8657,20.8657,20.8135,20.8209,13100.0
2012-01-13 09:45:00,27.93,27.97,27.89,27.9,14000.0,20.8209,20.8507,20.7911,20.7986,14000.0
2012-01-13 09:50:00,27.89,27.95,27.86,27.94,14300.0,20.7911,20.8358,20.7687,20.8284,14300.0
2012-01-13 09:55:00,27.95,27.95,27.9,27.91,21700.0,20.8358,20.8358,20.7986,20.806,21700.0
2012-01-13 10:00:00,27.91,27.98,27.88,27.93,62300.0,20.806,20.8582,20.7836,20.8209,62300.0
2012-01-13 10:05:00,27.94,27.94,27.84,27.84,42400.0,20.8284,20.8284,20.7538,20.7538,42400.0
2012-01-13 10:10:00,27.84,27.86,27.81,27.81,19200.0,20.7538,20.7687,20.7315,20.7315,19200.0
2012-01-13 10:15:00,27.8,27.8,27.69,27.73,32700.0,20.724,20.724,20.642,20.6718,32700.0
2012-01-13 10:20:00,27.72,27.75,27.69,27.75,25900.0,20.6644,20.6867,20.642,20.6867,25900.0
2012-01-13 10:25:00,27.75,27.86,27.75,27.84,18400.0,20.6867,20.7687,20.6867,20.7538,18400.0
2012-01-13 10:30:00,27.85,27.88,27.84,27.86,21900.0,20.7613,20.7836,20.7538,20.7687,21900.0
2012-01-13 10:35:00,27.86,27.89,27.86,27.88,27500.0,20.7687,20.7911,20.7687,20.7836,27500.0
2012-01-13 10:40:00,27.87,27.87,27.82,27.85,43000.0,20.7762,20.7762,20.7389,20.7613,43000.0
2012-01-13 10:45:00,27.84,27.89,27.8,27.8,15900.0,20.7538,20.7911,20.724,20.724,15900.0
2012-01-13 10:50:00,27.79,27.82,27.79,27.82,4200.0,20.7166,20.7389,20.7166,20.7389,4200.0
2012-01-13 10:55:00,27.81,27.81,27.76,27.76,13100.0,20.7315,20.7315,20.6942,20.6942,13100.0
2012-01-13 11:00:00,27.76,27.77,27.76,27.76,9100.0,20.6942,20.7016,20.6942,20.6942,9100.0
2012-01-13 11:05:00,27.76,27.78,27.76,27.78,10700.0,20.6942,20.7091,20.6942,20.7091,10700.0
2012-01-13 11:10:00,27.77,27.79,27.74,27.74,19000.0,20.7016,20.7166,20.6793,20.6793,19000.0
2012-01-13 11:15:00,27.74,27.75,27.7,27.72,11700.0,20.6793,20.6867,20.6495,20.6644,11700.0
2012-01-13 11:20:00,27.72,27.73,27.71,27.71,4500.0,20.6644,20.6718,20.6569,20.6569,4500.0
2012-01-13 11:25:00,27.72,27.76,27.7,27.72,40800.0,20.6644,20.6942,20.6495,20.6644,40800.0
2012-01-13 11:30:00,27.73,27.76,27.72,27.72,10000.0,20.6718,20.6942,20.6644,20.6644,10000.0
2012-01-13 11:35:00,27.73,27.76,27.73,27.76,31900.0,20.6718,20.6942,20.6718,20.6942,31900.0
2012-01-13 11:40:00,27.76,27.82,27.76,27.82,40200.0,20.6942,20.7389,20.6942,20.7389,40200.0
2012-01-13 11:45:00,27.82,27.84,27.8,27.84,10100.0,20.7389,20.7538,20.724,20.7538,10100.0
2012-01-13 11:50:00,27.83,27.85,27.81,27.82,35600.0,20.7464,20.7613,20.7315,20.7389,35600.0
2012-01-13 11:55:00,27.82,27.84,27.82,27.82,41900.0,20.7389,20.7538,20.7389,20.7389,41900.0
2012-01-13 12:00:00,27.83,27.83,27.81,27.81,22800.0,20.7464,20.7464,20.7315,20.7315,22800.0
2012-01-13 12:05:00,27.81,27.81,27.78,27.79,6400.0,20.7315,20.7315,20.7091,20.7166,6400.0
2012-01-13 12:10:00,27.78,27.79,27.77,27.77,3700.0,20.7091,20.7166,20.7016,20.7016,3700.0
2012-01-13 12:15:00,27.76,27.79,27.75,27.78,39500.0,20.6942,20.7166,20.6867,20.7091,39500.0
2012-01-13 12:20:00,27.78,27.79,27.78,27.78,5500.0,20.7091,20.7166,20.7091,20.7091,5500.0
2012-01-13 12:25:00,27.78,27.79,27.74,27.74,11100.0,20.7091,20.7166,20.6793,20.6793,11100.0
2012-01-13 12:30:00,27.74,27.76,27.73,27.74,10700.0,20.6793,20.6942,20.6718,20.6793,10700.0
2012-01-13 12:35:00,27.73,27.74,27.71,27.73,3800.0,20.6718,20.6793,20.6569,20.6718,3800.0
2012-01-13 12:40:00,27.72,27.73,27.71,27.72,15300.0,20.6644,20.6718,20.6569,20.6644,15300.0
2012-01-13 12:45:00,27.72,27.73,27.72,27.73,2500.0,20.6644,20.6718,20.6644,20.6718,2500.0
2012-01-13 12:50:00,27.72,27.75,27.72,27.75,12600.0,20.6644,20.6867,20.6644,20.6867,12600.0
2012-01-13 12:55:00,27.75,27.77,27.75,27.76,9600.0,20.6867,20.7016,20.6867,20.6942,9600.0
2012-01-13 13:00:00,27.75,27.75,27.71,27.71,9900.0,20.6867,20.6867,20.6569,20.6569,9900.0
2012-01-13 13:05:00,27.7,27.72,27.69,27.71,15200.0,20.6495,20.6644,20.642,20.6569,15200.0
2012-01-13 13:10:00,27.7,27.72,27.7,27.71,16000.0,20.6495,20.6644,20.6495,20.6569,16000.0
2012-01-13 13:15:00,27.71,27.75,27.71,27.74,18000.0,20.6569,20.6867,20.6569,20.6793,18000.0
2012-01-13 13:20:00,27.74,27.76,27.73,27.75,7700.0,20.6793,20.6942,20.6718,20.6867,7700.0
2012-01-13 13:25:00,27.74,27.75,27.73,27.74,10500.0,20.6793,20.6867,20.6718,20.6793,10500.0
2012-01-13 13:30:00,27.73,27.75,27.73,27.74,6200.0,20.6718,20.6867,20.6718,20.6793,6200.0
2012-01-13 13:35:00,27.74,27.76,27.73,27.73,11700.0,20.6793,20.6942,20.6718,20.6718,11700.0
2012-01-13 13:40:00,27.73,27.74,27.73,27.74,12400.0,20.6718,20.6793,20.6718,20.6793,12400.0
2012-01-13 13:45:00,27.73,27.79,27.73,27.78,13700.0,20.6718,20.7166,20.6718,20.7091,13700.0
2012-01-13 13:50:00,27.77,27.82,27.77,27.81,16000.0,20.7016,20.7389,20.7016,20.7315,16000.0
2012-01-13 13:55:00,27.82,27.82,27.79,27.79,8400.0,20.7389,20.7389,20.7166,20.7166,8400.0
2012-01-13 14:00:00,27.79,27.81,27.79,27.8,14400.0,20.7166,20.7315,20.7166,20.724,14400.0
2012-01-13 14:05:00,27.8,27.81,27.79,27.81,7900.0,20.724,20.7315,20.7166,20.7315,7900.0
2012-01-13 14:10:00,27.81,27.84,27.8,27.82,8900.0,20.7315,20.7538,20.724,20.7389,8900.0
2012-01-13 14:15:00,27.82,27.82,27.8,27.8,10500.0,20.7389,20.7389,20.724,20.724,10500.0
2012-01-13 14:20:00,27.8,27.81,27.8,27.81,1900.0,20.724,20.7315,20.724,20.7315,1900.0
2012-01-13 14:25:00,27.81,27.83,27.8,27.82,12300.0,20.7315,20.7464,20.724,20.7389,12300.0
2012-01-13 14:30:00,27.82,27.84,27.82,27.83,7400.0,20.7389,20.7538,20.7389,20.7464,7400.0
2012-01-13 14:35:00,27.82,27.83,27.8,27.81,18000.0,20.7389,20.7464,20.724,20.7315,18000.0
2012-01-13 14:40:00,27.81,27.81,27.8,27.81,2600.0,20.7315,20.7315,20.724,20.7315,2600.0
2012-01-13 14:45:00,27.8,27.81,27.77,27.78,13400.0,20.724,20.7315,20.7016,20.7091,13400.0
2012-01-13 14:50:00,27.78,27.79,27.76,27.77,11600.0,20.7091,20.7166,20.6942,20.7016,11600.0
2012-01-13 14:55:00,27.77,27.79,27.77,27.79,11100.0,20.7016,20.7166,20.7016,20.7166,11100.0
2012-01-13 15:00:00,27.78,27.81,27.77,27.77,17100.0,20.7091,20.7315,20.7016,20.7016,17100.0
2012-01-13 15:05:00,27.78,27.79,27.77,27.78,13000.0,20.7091,20.7166,20.7016,20.7091,13000.0
2012-01-13 15:10:00,27.78,27.79,27.77,27.77,8100.0,20.7091,20.7166,20.7016,20.7016,8100.0
2012-01-13 15:15:00,27.77,27.78,27.74,27.74,12700.0,20.7016,20.7091,20.6793,20.6793,12700.0
2012-01-13 15:20:00,27.73,27.73,27.69,27.69,25600.0,20.6718,20.6718,20.642,20.642,25600.0
2012-01-13 15:25:00,27.69,27.7,27.69,27.7,12300.0,20.642,20.6495,20.642,20.6495,12300.0
2012-01-13 15:30:00,27.7,27.7,27.69,27.7,51500.0,20.6495,20.6495,20.642,20.6495,51500.0
2012-01-13 15:35:00,27.7,27.72,27.67,27.67,68200.0,20.6495,20.6644,20.6271,20.6271,68200.0
2012-01-13 15:40:00,27.68,27.7,27.67,27.68,42100.0,20.6346,20.6495,20.6271,20.6346,42100.0
2012-01-13 15:45:00,27.68,27.71,27.68,27.7,89600.0,20.6346,20.6569,20.6346,20.6495,89600.0
2012-01-13 15:50:00,27.7,27.71,27.69,27.71,38200.0,20.6495,20.6569,20.642,20.6569,38200.0
2012-01-13 15:55:00,27.71,27.73,27.69,27.72,98500.0,20.6569,20.6718,20.642,20.6644,98500.0
2012-01-17 09:30:00,27.97,28.1,27.96,28.0,42100.0,20.8507,20.9477,20.8433,20.8731,42100.0
2012-01-17 09:35:00,28.06,28.06,27.95,27.98,15500.0,20.9178,20.9178,20.8358,20.8582,15500.0
2012-01-17 09:40:00,27.99,27.99,27.87,27.87,16100.0,20.8657,20.8657,20.7762,20.7762,16100.0
2012-01-17 09:45:00,27.87,27.99,27.87,27.97,11200.0,20.7762,20.8657,20.7762,20.8507,11200.0
2012-01-17 09:50:00,27.98,28.0,27.95,27.99,5900.0,20.8582,20.8731,20.8358,20.8657,5900.0
2012-01-17 09:55:00,27.98,27.98,27.93,27.94,15600.0,20.8582,20.8582,20.8209,20.8284,15600.0
2012-01-17 10:00:00,27.95,27.95,27.9,27.92,33500.0,20.8358,20.8358,20.7986,20.8135,33500.0
2012-01-17 10:05:00,27.93,27.99,27.92,27.98,34400.0,20.8209,20.8657,20.8135,20.8582,34400.0
2012-01-17 10:10:00,27.98,28.0,27.94,27.95,28800.0,20.8582,20.8731,20.8284,20.8358,28800.0
2012-01-17 10:15:00,27.94,27.96,27.9,27.91,27400.0,20.8284,20.8433,20.7986,20.806,27400.0
2012-01-17 10:20:00,27.9,27.92,27.88,27.92,19600.0,20.7986,20.8135,20.7836,20.8135,19600.0
2012-01-17 10:25:00,27.93,27.96,27.93,27.95,27600.0,20.8209,20.8433,20.8209,20.8358,27600.0
2012-01-17 10:30:00,27.95,27.95,27.92,27.92,16700.0,20.8358,20.8358,20.8135,20.8135,16700.0
2012-01-17 10:35:00,27.92,27.95,27.91,27.91,18300.0,20.8135,20.8358,20.806,20.806,18300.0
2012-01-17 10:40:00,27.91,27.91,27.8,27.8,39200.0,20.806,20.806,20.724,20.724,39200.0
2012-01-17 10:45:00,27.84,27.84,27.79,27.8,15000.0,20.7538,20.7538,20.7166,20.724,15000.0
2012-01-17 10:50:00,27.8,27.81,27.77,27.8,11000.0,20.724,20.7315,20.7016,20.724,11000.0
2012-01-17 10:55:00,27.8,27.8,27.76,27.77,19300.0,20.724,20.724,20.6942,20.7016,19300.0
2012-01-17 11:00:00,27.77,27.78,27.74,27.75,28100.0,20.7016,20.7091,20.6793,20.6867,28100.0
2012-01-17 11:05:00,27.74,27.76,27.72,27.75,47000.0,20.6793,20.6942,20.6644,20.6867,47000.0
2012-01-17 11:10:00,27.75,27.8,27.75,27.79,50100.0,20.6867,20.724,20.6867,20.7166,50100.0
2012-01-17 11:15:00,27.79,27.79,27.75,27.77,19200.0,20.7166,20.7166,20.6867,20.7016,19200.0
2012-01-17 11:20:00,27.77,27.77,27.74,27.77,20500.0,20.7016,20.7016,20.6793,20.7016,20500.0
2012-01-17 11:25:00,27.77,27.77,27.75,27.76,6900.0,20.7016,20.7016,20.6867,20.6942,6900.0
2012-01-17 11:30:00,27.76,27.77,27.75,27.75,17900.0,20.6942,20.7016,20.6867,20.6867,17900.0
2012-01-17 11:35:00,27.76,27.76,27.7,27.7,26300.0,20.6942,20.6942,20.6495,20.6495,26300.0
2012-01-17 11:40:00,27.71,27.71,27.7,27.7,3900.0,20.6569,20.6569,20.6495,20.6495,3900.0
2012-01-17 11:45:00,27.71,27.71,27.66,27.69,17000.0,20.6569,20.6569,20.6196,20.642,17000.0
2012-01-17 11:50:00,27.7,27.74,27.68,27.69,55400.0,20.6495,20.6793,20.6346,20.642,55400.0
2012-01-17 11:55:00,27.68,27.7,27.67,27.7,5100.0,20.6346,20.6495,20.6271,20.6495,5100.0
2012-01-17 12:00:00,27.69,27.69,27.64,27.69,51400.0,20.642,20.642,20.6047,20.642,51400.0
2012-01-17 12:05:00,27.69,27.73,27.68,27.69,20700.0,20.642,20.6718,20.6346,20.642,20700.0
2012-01-17 12:10:00,27.69,27.72,27.68,27.71,21300.0,20.642,20.6644,20.6346,20.6569,21300.0
2012-01-17 12:15:00,27.71,27.75,27.71,27.74,18100.0,20.6569,20.6867,20.6569,20.6793,18100.0
2012-01-17 12:20:00,27.74,27.74,27.7,27.72,39900.0,20.6793,20.6793,20.6495,20.6644,39900.0
2012-01-17 12:25:00,27.72,27.72,27.71,27.71,12500.0,20.6644,20.6644,20.6569,20.6569,12500.0
2012-01-17 12:30:00,27.72,27.72,27.68,27.68,17600.0,20.6644,20.6644,20.6346,20.6346,17600.0
2012-01-17 12:35:00,27.69,27.69,27.58,27.61,70000.0,20.642,20.642,20.56,20.5824,70000.0
2012-01-17 12:40:00,27.61,27.67,27.61,27.64,11800.0,20.5824,20.6271,20.5824,20.6047,11800.0
2012-01-17 12:45:00,27.65,27.65,27.61,27.61,38400.0,20.6122,20.6122,20.5824,20.5824,38400.0
2012-01-17 12:50:00,27.61,27.64,27.59,27.64,6200.0,20.5824,20.6047,20.5675,20.6047,6200.0
2012-01-17 12:55:00,27.64,27.66,27.63,27.66,7800.0,20.6047,20.6196,20.5973,20.6196,7800.0
2012-01-17 13:00:00,27.66,27.66,27.65,27.66,7700.0,20.6196,20.6196,20.6122,20.6196,7700.0
2012-01-17 13:05:00,27.66,27.67,27.65,27.67,11500.0,20.6196,20.6271,20.6122,20.6271,11500.0
2012-01-17 13:10:00,27.67,27.69,27.67,27.69,9000.0,20.6271,20.642,20.6271,20.642,9000.0
2012-01-17 13:15:00,27.69,27.7,27.69,27.7,4700.0,20.642,20.6495,20.642,20.6495,4700.0
2012-01-17 13:20:00,27.7,27.72,27.69,27.72,9700.0,20.6495,20.6644,20.642,20.6644,9700.0
2012-01-17 13:25:00,27.71,27.73,27.71,27.73,4300.0,20.6569,20.6718,20.6569,20.6718,4300.0
2012-01-17 13:30:00,27.73,27.74,27.67,27.67,18000.0,20.6718,20.6793,20.6271,20.6271,18000.0
2012-01-17 13:35:00,27.68,27.68,27.66,27.66,3000.0,20.6346,20.6346,20.6196,20.6196,3000.0
2012-01-17 13:40:00,27.67,27.67,27.66,27.66,7200.0,20.6271,20.6271,20.6196,20.6196,7200.0
2012-01-17 13:45:00,27.67,27.68,27.67,27.67,6400.0,20.6271,20.6346,20.6271,20.6271,6400.0
2012-01-17 13:50:00,27.68,27.7,27.67,27.7,6400.0,20.6346,20.6495,20.6271,20.6495,6400.0
2012-01-17 13:55:00,27.7,27.71,27.66,27.67,18000.0,20.6495,20.6569,20.6196,20.6271,18000.0
2012-01-17 14:00:00,27.66,27.68,27.66,27.67,9700.0,20.6196,20.6346,20.6196,20.6271,9700.0
2012-01-17 14:05:00,27.67,27.67,27.64,27.66,19600.0,20.6271,20.6271,20.6047,20.6196,19600.0
2012-01-17 14:10:00,27.66,27.67,27.65,27.67,8600.0,20.6196,20.6271,20.6122,20.6271,8600.0
2012-01-17 14:15:00,27.66,27.67,27.66,27.67,6100.0,20.6196,20.6271,20.6196,20.6271,6100.0
2012-01-17 14:20:00,27.66,27.69,27.66,27.68,11000.0,20.6196,20.642,20.6196,20.6346,11000.0
2012-01-17 14:25:00,27.69,27.7,27.64,27.64,27400.0,20.642,20.6495,20.6047,20.6047,27400.0
2012-01-17 14:30:00,27.64,27.66,27.63,27.64,58200.0,20.6047,20.6196,20.5973,20.6047,58200.0
2012-01-17 14:35:00,27.63,27.64,27.63,27.64,6100.0,20.5973,20.6047,20.5973,20.6047,6100.0
2012-01-17 14:40:00,27.64,27.64,27.63,27.64,7000.0,20.6047,20.6047,20.5973,20.6047,7000.0
2012-01-17 14:45:00,27.63,27.64,27.58,27.59,16700.0,20.5973,20.6047,20.56,20.5675,16700.0
2012-01-17 14:50:00,27.58,27.59,27.58,27.58,4800.0,20.56,20.5675,20.56,20.56,4800.0
2012-01-17 14:55:00,27.58,27.58,27.56,27.56,13700.0,20.56,20.56,20.5451,20.5451,13700.0
2012-01-17 15:00:00,27.56,27.56,27.54,27.55,40700.0,20.5451,20.5451,20.5302,20.5376,40700.0
2012-01-17 15:05:00,27.55,27.55,27.49,27.5,28200.0,20.5376,20.5376,20.4929,20.5004,28200.0
2012-01-17 15:10:00,27.49,27.55,27.49,27.54,16400.0,20.4929,20.5376,20.4929,20.5302,16400.0
2012-01-17 15:15:00,27.53,27.54,27.5,27.51,24200.0,20.5227,20.5302,20.5004,20.5078,24200.0
2012-01-17 15:20:00,27.5,27.54,27.49,27.54,18000.0,20.5004,20.5302,20.4929,20.5302,18000.0
2012-01-17 15:25:00,27.54,27.55,27.52,27.54,18200.0,20.5302,20.5376,20.5153,20.5302,18200.0
2012-01-17 15:30:00,27.53,27.54,27.5,27.5,37800.0,20.5227,20.5302,20.5004,20.5004,37800.0
2012-01-17 15:35:00,27.5,27.51,27.5,27.51,23500.0,20.5004,20.5078,20.5004,20.5078,23500.0
2012-01-17 15:40:00,27.51,27.51,27.5,27.51,36300.0,20.5078,20.5078,20.5004,20.5078,36300.0
2012-01-17 15:45:00,27.51,27.53,27.51,27.52,59700.0,20.5078,20.5227,20.5078,20.5153,59700.0
2012-01-17 15:50:00,27.52,27.52,27.5,27.5,29600.0,20.5153,20.5153,20.5004,20.5004,29600.0
2012-01-17 15:55:00,27.5,27.52,27.49,27.51,148200.0,20.5004,20.5153,20.4929,20.5078,148200.0
2012-01-18 09:30:00,27.5,27.54,27.3,27.34,26100.0,20.5004,20.5302,20.3513,20.3811,26100.0
2012-01-18 09:35:00,27.34,27.41,27.34,27.38,22200.0,20.3811,20.4333,20.3811,20.4109,22200.0
2012-01-18 09:40:00,27.39,27.39,27.33,27.36,37300.0,20.4184,20.4184,20.3736,20.396,37300.0
2012-01-18 09:45:00,27.34,27.35,27.31,27.33,17200.0,20.3811,20.3886,20.3587,20.3736,17200.0
2012-01-18 09:50:00,27.33,27.4,27.3,27.39,50100.0,20.3736,20.4258,20.3513,20.4184,50100.0
2012-01-18 09:55:00,27.39,27.39,27.34,27.35,24100.0,20.4184,20.4184,20.3811,20.3886,24100.0
2012-01-18 10:00:00,27.36,27.42,27.36,27.42,34500.0,20.396,20.4407,20.396,20.4407,34500.0
2012-01-18 10:05:00,27.42,27.48,27.4,27.47,39900.0,20.4407,20.4855,20.4258,20.478,39900.0
2012-01-18 10:10:00,27.47,27.51,27.46,27.49,28200.0,20.478,20.5078,20.4706,20.4929,28200.0
2012-01-18 10:15:00,27.5,27.52,27.48,27.52,24700.0,20.5004,20.5153,20.4855,20.5153,24700.0
2012-01-18 10:20:00,27.51,27.58,27.51,27.58,20600.0,20.5078,20.56,20.5078,20.56,20600.0
2012-01-18 10:25:00,27.57,27.57,27.5,27.52,22700.0,20.5526,20.5526,20.5004,20.5153,22700.0
2012-01-18 10:30:00,27.52,27.56,27.5,27.5,34300.0,20.5153,20.5451,20.5004,20.5004,34300.0
2012-01-18 10:35:00,27.51,27.51,27.5,27.51,9600.0,20.5078,20.5078,20.5004,20.5078,9600.0
2012-01-18 10:40:00,27.5,27.51,27.45,27.46,43800.0,20.5004,20.5078,20.4631,20.4706,43800.0
2012-01-18 10:45:00,27.45,27.55,27.45,27.5,113200.0,20.4631,20.5376,20.4631,20.5004,113200.0
2012-01-18 10:50:00,27.5,27.52,27.49,27.5,34400.0,20.5004,20.5153,20.4929,20.5004,34400.0
2012-01-18 10:55:00,27.5,27.51,27.45,27.45,42200.0,20.5004,20.5078,20.4631,20.4631,42200.0
2012-01-18 11:00:00,27.44,27.46,27.43,27.43,57700.0,20.4556,20.4706,20.4482,20.4482,57700.0
2012-01-18 11:05:00,27.43,27.47,27.39,27.46,57500.0,20.4482,20.478,20.4184,20.4706,57500.0
2012-01-18 11:10:00,27.47,27.5,27.46,27.5,23600.0,20.478,20.5004,20.4706,20.5004,23600.0
2012-01-18 11:15:00,27.5,27.5,27.45,27.45,30400.0,20.5004,20.5004,20.4631,20.4631,30400.0
2012-01-18 11:20:00,27.45,27.46,27.44,27.46,22300.0,20.4631,20.4706,20.4556,20.4706,22300.0
2012-01-18 11:25:00,27.45,27.46,27.4,27.4,14200.0,20.4631,20.4706,20.4258,20.4258,14200.0
2012-01-18 11:30:00,27.39,27.4,27.34,27.34,36100.0,20.4184,20.4258,20.3811,20.3811,36100.0
2012-01-18 11:35:00,27.33,27.33,27.3,27.32,23400.0,20.3736,20.3736,20.3513,20.3662,23400.0
2012-01-18 11:40:00,27.31,27.32,27.24,27.24,37400.0,20.3587,20.3662,20.3066,20.3066,37400.0
2012-01-18 11:45:00,27.24,27.24,27.2,27.22,41200.0,20.3066,20.3066,20.2767,20.2916,41200.0
2012-01-18 11:50:00,27.22,27.27,27.22,27.25,16300.0,20.2916,20.3289,20.2916,20.314,16300.0
2012-01-18 11:55:00,27.26,27.27,27.22,27.22,24600.0,20.3215,20.3289,20.2916,20.2916,24600.0
2012-01-18 12:00:00,27.23,27.26,27.22,27.25,14600.0,20.2991,20.3215,20.2916,20.314,14600.0
2012-01-18 12:05:00,27.26,27.29,27.25,27.29,8900.0,20.3215,20.3438,20.314,20.3438,8900.0
2012-01-18 12:10:00,27.29,27.32,27.29,27.32,12200.0,20.3438,20.3662,20.3438,20.3662,12200.0
2012-01-18 12:15:00,27.33,27.34,27.3,27.3,8900.0,20.3736,20.3811,20.3513,20.3513,8900.0
2012-01-18 12:20:00,27.3,27.33,27.3,27.32,15700.0,20.3513,20.3736,20.3513,20.3662,15700.0
2012-01-18 12:25:00,27.33,27.33,27.31,27.31,6300.0,20.3736,20.3736,20.3587,20.3587,6300.0
2012-01-18 12:30:00,27.31,27.31,27.29,27.3,7800.0,20.3587,20.3587,20.3438,20.3513,7800.0
2012-01-18 12:35:00,27.3,27.32,27.27,27.27,22200.0,20.3513,20.3662,20.3289,20.3289,22200.0
2012-01-18 12:40:00,27.28,27.32,27.27,27.31,23700.0,20.3364,20.3662,20.3289,20.3587,23700.0
2012-01-18 12:45:00,27.31,27.38,27.31,27.36,28900.0,20.3587,20.4109,20.3587,20.396,28900.0
2012-01-18 12:50:00,27.37,27.37,27.35,27.36,6200.0,20.4035,20.4035,20.3886,20.396,6200.0
2012-01-18 12:55:00,27.35,27.39,27.35,27.39,13500.0,20.3886,20.4184,20.3886,20.4184,13500.0
2012-01-18 13:00:00,27.38,27.4,27.37,27.4,15300.0,20.4109,20.4258,20.4035,20.4258,15300.0
2012-01-18 13:05:00,27.39,27.4,27.38,27.39,10400.0,20.4184,20.4258,20.4109,20.4184,10400.0
2012-01-18 13:10:00,27.4,27.42,27.4,27.41,75000.0,20.4258,20.4407,20.4258,20.4333,75000.0
2012-01-18 13:15:00,27.41,27.44,27.4,27.43,64200.0,20.4333,20.4556,20.4258,20.4482,64200.0
2012-01-18 13:20:00,27.43,27.43,27.42,27.43,6300.0,20.4482,20.4482,20.4407,20.4482,6300.0
2012-01-18 13:25:00,27.42,27.43,27.41,27.41,7500.0,20.4407,20.4482,20.4333,20.4333,7500.0
2012-01-18 13:30:00,27.42,27.45,27.41,27.42,7900.0,20.4407,20.4631,20.4333,20.4407,7900.0
2012-01-18 13:35:00,27.42,27.43,27.4,27.43,17800.0,20.4407,20.4482,20.4258,20.4482,17800.0
2012-01-18 13:40:00,27.42,27.44,27.41,27.42,42200.0,20.4407,20.4556,20.4333,20.4407,42200.0
2012-01-18 13:45:00,27.42,27.44,27.42,27.43,6100.0,20.4407,20.4556,20.4407,20.4482,6100.0
2012-01-18 13:50:00,27.43,27.44,27.41,27.42,17300.0,20.4482,20.4556,20.4333,20.4407,17300.0
2012-01-18 13:55:00,27.42,27.44,27.41,27.43,7600.0,20.4407,20.4556,20.4333,20.4482,7600.0
2012-01-18 14:00:00,27.43,27.47,27.43,27.47,17100.0,20.4482,20.478,20.4482,20.478,17100.0
2012-01-18 14:05:00,27.47,27.5,27.47,27.5,13100.0,20.478,20.5004,20.478,20.5004,13100.0
2012-01-18 14:10:00,27.49,27.5,27.49,27.5,4100.0,20.4929,20.5004,20.4929,20.5004,4100.0
2012-01-18 14:15:00,27.5,27.51,27.49,27.49,13000.0,20.5004,20.5078,20.4929,20.4929,13000.0
2012-01-18 14:20:00,27.49,27.5,27.47,27.47,10600.0,20.4929,20.5004,20.478,20.478,10600.0
2012-01-18 14:25:00,27.47,27.48,27.47,27.47,3800.0,20.478,20.4855,20.478,20.478,3800.0
2012-01-18 14:30:00,27.47,27.48,27.44,27.45,13400.0,20.478,20.4855,20.4556,20.4631,13400.0
2012-01-18 14:35:00,27.45,27.5,27.44,27.48,19000.0,20.4631,20.5004,20.4556,20.4855,19000.0
2012-01-18 14:40:00,27.48,27.52,27.48,27.52,31900.0,20.4855,20.5153,20.4855,20.5153,31900.0
2012-01-18 14:45:00,27.51,27.54,27.5,27.52,134900.0,20.5078,20.5302,20.5004,20.5153,134900.0
2012-01-18 14:50:00,27.53,27.53,27.48,27.5,24900.0,20.5227,20.5227,20.4855,20.5004,24900.0
2012-01-18 14:55:00,27.51,27.54,27.51,27.54,18100.0,20.5078,20.5302,20.5078,20.5302,18100.0
2012-01-18 15:00:00,27.54,27.55,27.52,27.52,75200.0,20.5302,20.5376,20.5153,20.5153,75200.0
2012-01-18 15:05:00,27.52,27.56,27.52,27.55,38600.0,20.5153,20.5451,20.5153,20.5376,38600.0
2012-01-18 15:10:00,27.55,27.6,27.55,27.58,66800.0,20.5376,20.5749,20.5376,20.56,66800.0
2012-01-18 15:15:00,27.58,27.59,27.58,27.58,30400.0,20.56,20.5675,20.56,20.56,30400.0
2012-01-18 15:20:00,27.59,27.66,27.58,27.65,48300.0,20.5675,20.6196,20.56,20.6122,48300.0
2012-01-18 15:25:00,27.66,27.67,27.6,27.63,71700.0,20.6196,20.6271,20.5749,20.5973,71700.0
2012-01-18 15:30:00,27.64,27.64,27.59,27.62,51600.0,20.6047,20.6047,20.5675,20.5898,51600.0
2012-01-18 15:35:00,27.62,27.64,27.61,27.64,56600.0,20.5898,20.6047,20.5824,20.6047,56600.0
2012-01-18 15:40:00,27.63,27.66,27.62,27.65,81200.0,20.5973,20.6196,20.5898,20.6122,81200.0
2012-01-18 15:45:00,27.66,27.67,27.62,27.64,104800.0,20.6196,20.6271,20.5898,20.6047,104800.0
2012-01-18 15:50:00,27.64,27.66,27.63,27.66,67900.0,20.6047,20.6196,20.5973,20.6196,67900.0
2012-01-18 15:55:00,27.66,27.66,27.64,27.66,181300.0,20.6196,20.6196,20.6047,20.6196,181300.0
2012-01-19 09:30:00,27.77,27.81,27.66,27.76,38600.0,20.7016,20.7315,20.6196,20.6942,38600.0
2012-01-19 09:35:00,27.76,27.76,27.7,27.74,26900.0,20.6942,20.6942,20.6495,20.6793,26900.0
2012-01-19 09:40:00,27.75,27.82,27.74,27.8,37800.0,20.6867,20.7389,20.6793,20.724,37800.0
2012-01-19 09:45:00,27.8,27.83,27.79,27.81,29800.0,20.724,20.7464,20.7166,20.7315,29800.0
2012-01-19 09:50:00,27.82,27.83,27.81,27.83,18700.0,20.7389,20.7464,20.7315,20.7464,18700.0
2012-01-19 09:55:00,27.82,27.85,27.8,27.84,75400.0,20.7389,20.7613,20.724,20.7538,75400.0
2012-01-19 10:00:00,27.82,27.83,27.7,27.7,38900.0,20.7389,20.7464,20.6495,20.6495,38900.0
2012-01-19 10:05:00,27.7,27.75,27.68,27.75,23900.0,20.6495,20.6867,20.6346,20.6867,23900.0
2012-01-19 10:10:00,27.75,27.77,27.74,27.77,17300.0,20.6867,20.7016,20.6793,20.7016,17300.0
2012-01-19 10:15:00,27.76,27.76,27.74,27.75,17700.0,20.6942,20.6942,20.6793,20.6867,17700.0
2012-01-19 10:20:00,27.76,27.76,27.73,27.75,16300.0,20.6942,20.6942,20.6718,20.6867,16300.0
2012-01-19 10:25:00,27.75,27.75,27.7,27.74,22200.0,20.6867,20.6867,20.6495,20.6793,22200.0
2012-01-19 10:30:00,27.75,27.77,27.74,27.77,22400.0,20.6867,20.7016,20.6793,20.7016,22400.0
2012-01-19 10:35:00,27.77,27.8,27.77,27.8,26800.0,20.7016,20.724,20.7016,20.724,26800.0
2012-01-19 10:40:00,27.8,27.85,27.8,27.84,21100.0,20.724,20.7613,20.724,20.7538,21100.0
2012-01-19 10:45:00,27.83,27.84,27.77,27.8,41300.0,20.7464,20.7538,20.7016,20.724,41300.0
2012-01-19 10:50:00,27.8,27.82,27.79,27.8,21800.0,20.724,20.7389,20.7166,20.724,21800.0
2012-01-19 10:55:00,27.81,27.81,27.74,27.74,33800.0,20.7315,20.7315,20.6793,20.6793,33800.0
2012-01-19 11:00:00,27.75,27.76,27.73,27.75,22400.0,20.6867,20.6942,20.6718,20.6867,22400.0
2012-01-19 11:05:00,27.74,27.75,27.69,27.73,33000.0,20.6793,20.6867,20.642,20.6718,33000.0
2012-01-19 11:10:00,27.73,27.79,27.73,27.77,21300.0,20.6718,20.7166,20.6718,20.7016,21300.0
2012-01-19 11:15:00,27.78,27.79,27.77,27.79,12700.0,20.7091,20.7166,20.7016,20.7166,12700.0
2012-01-19 11:20:00,27.79,27.8,27.76,27.79,30100.0,20.7166,20.724,20.6942,20.7166,30100.0
2012-01-19 11:25:00,27.79,27.81,27.79,27.81,8300.0,20.7166,20.7315,20.7166,20.7315,8300.0
2012-01-19 11:30:00,27.8,27.84,27.8,27.83,12900.0,20.724,20.7538,20.724,20.7464,12900.0
2012-01-19 11:35:00,27.83,27.84,27.8,27.81,11800.0,20.7464,20.7538,20.724,20.7315,11800.0
2012-01-19 11:40:00,27.81,27.84,27.81,27.83,12400.0,20.7315,20.7538,20.7315,20.7464,12400.0
2012-01-19 11:45:00,27.83,27.83,27.81,27.82,20600.0,20.7464,20.7464,20.7315,20.7389,20600.0
2012-01-19 11:50:00,27.82,27.82,27.79,27.8,10300.0,20.7389,20.7389,20.7166,20.724,10300.0
2012-01-19 11:55:00,27.79,27.79,27.76,27.78,12900.0,20.7166,20.7166,20.6942,20.7091,12900.0
2012-01-19 12:00:00,27.78,27.79,27.77,27.78,4600.0,20.7091,20.7166,20.7016,20.7091,4600.0
2012-01-19 12:05:00,27.79,27.79,27.73,27.73,6200.0,20.7166,20.7166,20.6718,20.6718,6200.0
2012-01-19 12:10:00,27.72,27.73,27.72,27.72,7100.0,20.6644,20.6718,20.6644,20.6644,7100.0
2012-01-19 12:15:00,27.72,27.73,27.7,27.71,14800.0,20.6644,20.6718,20.6495,20.6569,14800.0
2012-01-19 12:20:00,27.71,27.71,27.69,27.69,10800.0,20.6569,20.6569,20.642,20.642,10800.0
2012-01-19 12:25:00,27.69,27.7,27.67,27.67,6500.0,20.642,20.6495,20.6271,20.6271,6500.0
2012-01-19 12:30:00,27.67,27.68,27.66,27.68,17100.0,20.6271,20.6346,20.6196,20.6346,17100.0
2012-01-19 12:35:00,27.68,27.68,27.67,27.67,15600.0,20.6346,20.6346,20.6271,20.6271,15600.0
2012-01-19 12:40:00,27.67,27.67,27.66,27.67,10300.0,20.6271,20.6271,20.6196,20.6271,10300.0
2012-01-19 12:45:00,27.66,27.69,27.66,27.69,6700.0,20.6196,20.642,20.6196,20.642,6700.0
2012-01-19 12:50:00,27.69,27.7,27.67,27.67,11100.0,20.642,20.6495,20.6271,20.6271,11100.0
2012-01-19 12:55:00,27.67,27.67,27.66,27.66,18400.0,20.6271,20.6271,20.6196,20.6196,18400.0
2012-01-19 13:00:00,27.66,27.71,27.66,27.71,12900.0,20.6196,20.6569,20.6196,20.6569,12900.0
2012-01-19 13:05:00,27.71,27.74,27.7,27.74,14400.0,20.6569,20.6793,20.6495,20.6793,14400.0
2012-01-19 13:10:00,27.73,27.75,27.72,27.75,11400.0,20.6718,20.6867,20.6644,20.6867,11400.0
2012-01-19 13:15:00,27.75,27.75,27.74,27.74,5500.0,20.6867,20.6867,20.6793,20.6793,5500.0
2012-01-19 13:20:00,27.74,27.76,27.74,27.76,6500.0,20.6793,20.6942,20.6793,20.6942,6500.0
2012-01-19 13:25:00,27.76,27.77,27.75,27.77,15700.0,20.6942,20.7016,20.6867,20.7016,15700.0
2012-01-19 13:30:00,27.76,27.78,27.74,27.75,31500.0,20.6942,20.7091,20.6793,20.6867,31500.0
2012-01-19 13:35:00,27.76,27.79,27.76,27.78,12500.0,20.6942,20.7166,20.6942,20.7091,12500.0
2012-01-19 13:40:00,27.78,27.81,27.78,27.81,19800.0,20.7091,20.7315,20.7091,20.7315,19800.0
2012-01-19 13:45:00,27.81,27.84,27.8,27.83,10200.0,20.7315,20.7538,20.724,20.7464,10200.0
2012-01-19 13:50:00,27.84,27.84,27.82,27.82,6500.0,20.7538,20.7538,20.7389,20.7389,6500.0
2012-01-19 13:55:00,27.82,27.82,27.76,27.77,15000.0,20.7389,20.7389,20.6942,20.7016,15000.0
2012-01-19 14:00:00,27.76,27.77,27.75,27.76,14600.0,20.6942,20.7016,20.6867,20.6942,14600.0
2012-01-19 14:05:00,27.76,27.8,27.75,27.8,10700.0,20.6942,20.724,20.6867,20.724,10700.0
2012-01-19 14:10:00,27.8,27.81,27.79,27.81,7900.0,20.724,20.7315,20.7166,20.7315,7900.0
2012-01-19 14:15:00,27.8,27.82,27.78,27.78,19300.0,20.724,20.7389,20.7091,20.7091,19300.0
2012-01-19 14:20:00,27.78,27.81,27.78,27.81,31200.0,20.7091,20.7315,20.7091,20.7315,31200.0
2012-01-19 14:25:00,27.81,27.83,27.81,27.82,13000.0,20.7315,20.7464,20.7315,20.7389,13000.0
2012-01-19 14:30:00,27.82,27.83,27.77,27.77,18300.0,20.7389,20.7464,20.7016,20.7016,18300.0
2012-01-19 14:35:00,27.78,27.83,27.78,27.83,15800.0,20.7091,20.7464,20.7091,20.7464,15800.0
2012-01-19 14:40:00,27.82,27.84,27.8,27.82,10500.0,20.7389,20.7538,20.724,20.7389,10500.0
2012-01-19 14:45:00,27.82,27.87,27.81,27.86,31100.0,20.7389,20.7762,20.7315,20.7687,31100.0
2012-01-19 14:50:00,27.85,27.88,27.85,27.88,17800.0,20.7613,20.7836,20.7613,20.7836,17800.0
2012-01-19 14:55:00,27.88,27.89,27.86,27.88,21900.0,20.7836,20.7911,20.7687,20.7836,21900.0
2012-01-19 15:00:00,27.86,27.86,27.82,27.84,28800.0,20.7687,20.7687,20.7389,20.7538,28800.0
2012-01-19 15:05:00,27.84,27.86,27.84,27.85,19200.0,20.7538,20.7687,20.7538,20.7613,19200.0
2012-01-19 15:10:00,27.85,27.87,27.85,27.85,19900.0,20.7613,20.7762,20.7613,20.7613,19900.0
2012-01-19 15:15:00,27.85,27.9,27.85,27.89,19200.0,20.7613,20.7986,20.7613,20.7911,19200.0
2012-01-19 15:20:00,27.89,27.92,27.89,27.9,28500.0,20.7911,20.8135,20.7911,20.7986,28500.0
2012-01-19 15:25:00,27.91,27.91,27.89,27.91,14800.0,20.806,20.806,20.7911,20.806,14800.0
2012-01-19 15:30:00,27.91,27.91,27.88,27.89,34600.0,20.806,20.806,20.7836,20.7911,34600.0
2012-01-19 15:35:00,27.89,27.9,27.86,27.89,26500.0,20.7911,20.7986,20.7687,20.7911,26500.0
2012-01-19 15:40:00,27.89,27.89,27.88,27.89,20600.0,20.7911,20.7911,20.7836,20.7911,20600.0
2012-01-19 15:45:00,27.89,27.92,27.88,27.89,71200.0,20.7911,20.8135,20.7836,20.7911,71200.0
2012-01-19 15:50:00,27.89,27.96,27.89,27.96,133800.0,20.7911,20.8433,20.7911,20.8433,133800.0
2012-01-19 15:55:00,27.95,27.96,27.94,27.95,144600.0,20.8358,20.8433,20.8284,20.8358,144600.0
2012-01-20 09:30:00,28.0,28.12,27.85,28.1,266700.0,20.8731,20.9626,20.7613,20.9477,266700.0
2012-01-20 09:35:00,28.11,28.16,28.08,28.12,45200.0,20.9551,20.9924,20.9327,20.9626,45200.0
2012-01-20 09:40:00,28.11,28.13,28.09,28.12,27600.0,20.9551,20.97,20.9402,20.9626,27600.0
2012-01-20 09:45:00,28.13,28.17,28.12,28.16,43700.0,20.97,20.9998,20.9626,20.9924,43700.0
2012-01-20 09:50:00,28.15,28.18,28.12,28.12,52700.0,20.9849,21.0073,20.9626,20.9626,52700.0
2012-01-20 09:55:00,28.12,28.13,28.02,28.04,26200.0,20.9626,20.97,20.888,20.9029,26200.0
2012-01-20 10:00:00,28.04,28.06,27.99,28.06,64400.0,20.9029,20.9178,20.8657,20.9178,64400.0
2012-01-20 10:05:00,28.06,28.06,28.02,28.04,20900.0,20.9178,20.9178,20.888,20.9029,20900.0
2012-01-20 10:10:00,28.04,28.05,27.99,28.0,20700.0,20.9029,20.9104,20.8657,20.8731,20700.0
2012-01-20 10:15:00,27.99,28.0,27.98,28.0,69500.0,20.8657,20.8731,20.8582,20.8731,69500.0
2012-01-20 10:20:00,28.0,28.03,27.99,28.01,112400.0,20.8731,20.8955,20.8657,20.8806,112400.0
2012-01-20 10:25:00,28.0,28.0,27.95,27.95,34200.0,20.8731,20.8731,20.8358,20.8358,34200.0
2012-01-20 10:30:00,27.95,27.96,27.9,27.9,13900.0,20.8358,20.8433,20.7986,20.7986,13900.0
2012-01-20 10:35:00,27.9,27.9,27.86,27.86,19300.0,20.7986,20.7986,20.7687,20.7687,19300.0
2012-01-20 10:40:00,27.86,27.92,27.85,27.91,14100.0,20.7687,20.8135,20.7613,20.806,14100.0
2012-01-20 10:45:00,27.91,27.93,27.88,27.89,12900.0,20.806,20.8209,20.7836,20.7911,12900.0
2012-01-20 10:50:00,27.89,27.92,27.89,27.92,7900.0,20.7911,20.8135,20.7911,20.8135,7900.0
2012-01-20 10:55:00,27.91,27.92,27.9,27.9,8300.0,20.806,20.8135,20.7986,20.7986,8300.0
2012-01-20 11:00:00,27.91,27.91,27.82,27.83,16200.0,20.806,20.806,20.7389,20.7464,16200.0
2012-01-20 11:05:00,27.83,27.84,27.82,27.84,8900.0,20.7464,20.7538,20.7389,20.7538,8900.0
2012-01-20 11:10:00,27.84,27.89,27.84,27.88,16600.0,20.7538,20.7911,20.7538,20.7836,16600.0
2012-01-20 11:15:00,27.89,27.91,27.88,27.88,12300.0,20.7911,20.806,20.7836,20.7836,12300.0
2012-01-20 11:20:00,27.88,27.93,27.88,27.91,8000.0,20.7836,20.8209,20.7836,20.806,8000.0
2012-01-20 11:25:00,27.9,27.92,27.9,27.92,4400.0,20.7986,20.8135,20.7986,20.8135,4400.0
2012-01-20 11:30:00,27.93,27.93,27.91,27.92,10000.0,20.8209,20.8209,20.806,20.8135,10000.0
2012-01-20 11:35:00,27.92,27.94,27.91,27.92,15300.0,20.8135,20.8284,20.806,20.8135,15300.0
2012-01-20 11:40:00,27.92,27.97,27.88,27.96,32900.0,20.8135,20.8507,20.7836,20.8433,32900.0
2012-01-20 11:45:00,27.96,27.96,27.95,27.95,10200.0,20.8433,20.8433,20.8358,20.8358,10200.0
2012-01-20 11:50:00,27.96,27.96,27.9,27.92,12300.0,20.8433,20.8433,20.7986,20.8135,12300.0
2012-01-20 11:55:00,27.93,27.94,27.91,27.91,8200.0,20.8209,20.8284,20.806,20.806,8200.0
2012-01-20 12:00:00,27.91,27.93,27.9,27.9,10500.0,20.806,20.8209,20.7986,20.7986,10500.0
2012-01-20 12:05:00,27.9,27.91,27.9,27.91,3700.0,20.7986,20.806,20.7986,20.806,3700.0
2012-01-20 12:10:00,27.9,27.91,27.9,27.9,4800.0,20.7986,20.806,20.7986,20.7986,4800.0
2012-01-20 12:15:00,27.9,27.9,27.88,27.88,9900.0,20.7986,20.7986,20.7836,20.7836,9900.0
2012-01-20 12:20:00,27.89,27.89,27.88,27.89,2500.0,20.7911,20.7911,20.7836,20.7911,2500.0
2012-01-20 12:25:00,27.89,27.89,27.88,27.89,5100.0,20.7911,20.7911,20.7836,20.7911,5100.0
2012-01-20 12:30:00,27.88,27.89,27.88,27.89,13000.0,20.7836,20.7911,20.7836,20.7911,13000.0
2012-01-20 12:35:00,27.89,27.96,27.88,27.96,45400.0,20.7911,20.8433,20.7836,20.8433,45400.0
2012-01-20 12:40:00,27.96,28.01,27.96,28.0,11500.0,20.8433,20.8806,20.8433,20.8731,11500.0
2012-01-20 12:45:00,28.0,28.01,27.99,27.99,19600.0,20.8731,20.8806,20.8657,20.8657,19600.0
2012-01-20 12:50:00,27.99,28.0,27.98,27.98,4800.0,20.8657,20.8731,20.8582,20.8582,4800.0
2012-01-20 12:55:00,27.98,28.02,27.96,28.01,54200.0,20.8582,20.888,20.8433,20.8806,54200.0
2012-01-20 13:00:00,28.01,28.02,28.0,28.0,11500.0,20.8806,20.888,20.8731,20.8731,11500.0
2012-01-20 13:05:00,28.0,28.01,27.99,27.99,25700.0,20.8731,20.8806,20.8657,20.8657,25700.0
2012-01-20 13:10:00,28.0,28.0,27.99,27.99,3800.0,20.8731,20.8731,20.8657,20.8657,3800.0
2012-01-20 13:15:00,27.99,28.0,27.99,28.0,5000.0,20.8657,20.8731,20.8657,20.8731,5000.0
2012-01-20 13:20:00,28.0,28.01,27.99,28.01,20000.0,20.8731,20.8806,20.8657,20.8806,20000.0
2012-01-20 13:25:00,28.01,28.02,28.0,28.0,15800.0,20.8806,20.888,20.8731,20.8731,15800.0
2012-01-20 13:30:00,28.0,28.01,28.0,28.0,25300.0,20.8731,20.8806,20.8731,20.8731,25300.0
2012-01-20 13:35:00,28.0,28.01,27.99,28.0,18500.0,20.8731,20.8806,20.8657,20.8731,18500.0
2012-01-20 13:40:00,28.0,28.01,28.0,28.0,15900.0,20.8731,20.8806,20.8731,20.8731,15900.0
2012-01-20 13:45:00,28.0,28.01,27.98,28.0,14300.0,20.8731,20.8806,20.8582,20.8731,14300.0
2012-01-20 13:50:00,28.0,28.02,27.99,28.0,52100.0,20.8731,20.888,20.8657,20.8731,52100.0
2012-01-20 13:55:00,28.01,28.01,28.0,28.0,4200.0,20.8806,20.8806,20.8731,20.8731,4200.0
2012-01-20 14:00:00,28.0,28.01,28.0,28.0,16100.0,20.8731,20.8806,20.8731,20.8731,16100.0
2012-01-20 14:05:00,28.0,28.01,28.0,28.01,3900.0,20.8731,20.8806,20.8731,20.8806,3900.0
2012-01-20 14:10:00,28.01,28.02,28.0,28.02,26500.0,20.8806,20.888,20.8731,20.888,26500.0
2012-01-20 14:15:00,28.03,28.04,28.01,28.04,15700.0,20.8955,20.9029,20.8806,20.9029,15700.0
2012-01-20 14:20:00,28.04,28.06,28.03,28.03,19700.0,20.9029,20.9178,20.8955,20.8955,19700.0
2012-01-20 14:25:00,28.03,28.05,28.03,28.04,6000.0,20.8955,20.9104,20.8955,20.9029,6000.0
2012-01-20 14:30:00,28.05,28.06,28.0,28.0,21500.0,20.9104,20.9178,20.8731,20.8731,21500.0
2012-01-20 14:35:00,28.0,28.02,28.0,28.01,18600.0,20.8731,20.888,20.8731,20.8806,18600.0
2012-01-20 14:40:00,28.01,28.02,28.0,28.02,25500.0,20.8806,20.888,20.8731,20.888,25500.0
2012-01-20 14:45:00,28.02,28.02,28.01,28.01,6900.0,20.888,20.888,20.8806,20.8806,6900.0
2012-01-20 14:50:00,28.01,28.02,28.0,28.0,6600.0,20.8806,20.888,20.8731,20.8731,6600.0
2012-01-20 14:55:00,28.0,28.01,28.0,28.0,3800.0,20.8731,20.8806,20.8731,20.8731,3800.0
2012-01-20 15:00:00,28.01,28.01,28.0,28.0,72800.0,20.8806,20.8806,20.8731,20.8731,72800.0
2012-01-20 15:05:00,28.0,28.03,28.0,28.03,14600.0,20.8731,20.8955,20.8731,20.8955,14600.0
2012-01-20 15:10:00,28.02,28.03,28.02,28.02,16500.0,20.888,20.8955,20.888,20.888,16500.0
2012-01-20 15:15:00,28.03,28.04,28.02,28.04,13900.0,20.8955,20.9029,20.888,20.9029,13900.0
2012-01-20 15:20:00,28.05,28.06,28.04,28.05,16700.0,20.9104,20.9178,20.9029,20.9104,16700.0
2012-01-20 15:25:00,28.05,28.07,28.05,28.06,9400.0,20.9104,20.9253,20.9104,20.9178,9400.0
2012-01-20 15:30:00,28.06,28.07,28.02,28.03,18900.0,20.9178,20.9253,20.888,20.8955,18900.0
2012-01-20 15:35:00,28.02,28.03,28.01,28.02,23500.0,20.888,20.8955,20.8806,20.888,23500.0
2012-01-20 15:40:00,28.02,28.03,28.02,28.02,15300.0,20.888,20.8955,20.888,20.888,15300.0
2012-01-20 15:45:00,28.03,28.09,28.03,28.08,25800.0,20.8955,20.9402,20.8955,20.9327,25800.0
2012-01-20 15:50:00,28.08,28.09,28.07,28.08,19200.0,20.9327,20.9402,20.9253,20.9327,19200.0
2012-01-20 15:55:00,28.08,28.1,28.07,28.09,75800.0,20.9327,20.9477,20.9253,20.9402,75800.0
2012-01-23 09:30:00,28.05,28.14,28.03,28.08,23500.0,20.9104,20.9775,20.8955,20.9327,23500.0
2012-01-23 09:35:00,28.09,28.16,28.06,28.14,10900.0,20.9402,20.9924,20.9178,20.9775,10900.0
2012-01-23 09:40:00,28.16,28.19,28.14,28.18,15500.0,20.9924,21.0147,20.9775,21.0073,15500.0
2012-01-23 09:45:00,28.18,28.18,28.09,28.17,31700.0,21.0073,21.0073,20.9402,20.9998,31700.0
2012-01-23 09:50:00,28.17,28.19,28.11,28.16,30100.0,20.9998,21.0147,20.9551,20.9924,30100.0
2012-01-23 09:55:00,28.15,28.18,28.11,28.18,27900.0,20.9849,21.0073,20.9551,21.0073,27900.0
2012-01-23 10:00:00,28.18,28.23,28.14,28.22,30000.0,21.0073,21.0446,20.9775,21.0371,30000.0
2012-01-23 10:05:00,28.22,28.27,28.22,28.26,17900.0,21.0371,21.0744,21.0371,21.0669,17900.0
2012-01-23 10:10:00,28.26,28.27,28.25,28.26,7300.0,21.0669,21.0744,21.0595,21.0669,7300.0
2012-01-23 10:15:00,28.26,28.3,28.26,28.3,21600.0,21.0669,21.0967,21.0669,21.0967,21600.0
2012-01-23 10:20:00,28.3,28.3,28.2,28.2,10900.0,21.0967,21.0967,21.0222,21.0222,10900.0
2012-01-23 10:25:00,28.21,28.31,28.21,28.31,16400.0,21.0297,21.1042,21.0297,21.1042,16400.0
2012-01-23 10:30:00,28.3,28.34,28.28,28.33,15800.0,21.0967,21.1266,21.0818,21.1191,15800.0
2012-01-23 10:35:00,28.34,28.38,28.34,28.38,21800.0,21.1266,21.1564,21.1266,21.1564,21800.0
2012-01-23 10:40:00,28.37,28.38,28.31,28.33,11100.0,21.1489,21.1564,21.1042,21.1191,11100.0
2012-01-23 10:45:00,28.33,28.37,28.32,28.37,14500.0,21.1191,21.1489,21.1117,21.1489,14500.0
2012-01-23 10:50:00,28.37,28.37,28.35,28.37,9300.0,21.1489,21.1489,21.134,21.1489,9300.0
2012-01-23 10:55:00,28.37,28.37,28.29,28.31,13300.0,21.1489,21.1489,21.0893,21.1042,13300.0
2012-01-23 11:00:00,28.3,28.31,28.25,28.25,12800.0,21.0967,21.1042,21.0595,21.0595,12800.0
2012-01-23 11:05:00,28.25,28.27,28.2,28.2,11400.0,21.0595,21.0744,21.0222,21.0222,11400.0
2012-01-23 11:10:00,28.2,28.21,28.18,28.2,12600.0,21.0222,21.0297,21.0073,21.0222,12600.0
2012-01-23 11:15:00,28.2,28.26,28.19,28.25,15900.0,21.0222,21.0669,21.0147,21.0595,15900.0
2012-01-23 11:20:00,28.25,28.25,28.22,28.22,11600.0,21.0595,21.0595,21.0371,21.0371,11600.0
2012-01-23 11:25:00,28.22,28.24,28.21,28.24,10400.0,21.0371,21.052,21.0297,21.052,10400.0
2012-01-23 11:30:00,28.23,28.23,28.19,28.2,12300.0,21.0446,21.0446,21.0147,21.0222,12300.0
2012-01-23 11:35:00,28.19,28.2,28.12,28.12,11600.0,21.0147,21.0222,20.9626,20.9626,11600.0
2012-01-23 11:40:00,28.12,28.14,28.1,28.11,12300.0,20.9626,20.9775,20.9477,20.9551,12300.0
2012-01-23 11:45:00,28.11,28.12,28.08,28.12,26200.0,20.9551,20.9626,20.9327,20.9626,26200.0
2012-01-23 11:50:00,28.12,28.16,28.12,28.15,10900.0,20.9626,20.9924,20.9626,20.9849,10900.0
2012-01-23 11:55:00,28.15,28.15,28.14,28.14,17700.0,20.9849,20.9849,20.9775,20.9775,17700.0
2012-01-23 12:00:00,28.14,28.17,28.14,28.17,50800.0,20.9775,20.9998,20.9775,20.9998,50800.0
2012-01-23 12:05:00,28.17,28.22,28.16,28.19,75500.0,20.9998,21.0371,20.9924,21.0147,75500.0
2012-01-23 12:10:00,28.19,28.19,28.14,28.15,15700.0,21.0147,21.0147,20.9775,20.9849,15700.0
2012-01-23 12:15:00,28.15,28.2,28.14,28.19,16900.0,20.9849,21.0222,20.9775,21.0147,16900.0
2012-01-23 12:20:00,28.19,28.2,28.17,28.18,10300.0,21.0147,21.0222,20.9998,21.0073,10300.0
2012-01-23 12:25:00,28.18,28.19,28.18,28.19,7000.0,21.0073,21.0147,21.0073,21.0147,7000.0
2012-01-23 12:30:00,28.19,28.21,28.18,28.2,8600.0,21.0147,21.0297,21.0073,21.0222,8600.0
2012-01-23 12:35:00,28.21,28.22,28.2,28.21,8400.0,21.0297,21.0371,21.0222,21.0297,8400.0
2012-01-23 12:40:00,28.21,28.22,28.21,28.22,9400.0,21.0297,21.0371,21.0297,21.0371,9400.0
2012-01-23 12:45:00,28.22,28.22,28.2,28.2,8800.0,21.0371,21.0371,21.0222,21.0222,8800.0
2012-01-23 12:50:00,28.19,28.2,28.19,28.2,5500.0,21.0147,21.0222,21.0147,21.0222,5500.0
2012-01-23 12:55:00,28.2,28.2,28.14,28.15,24100.0,21.0222,21.0222,20.9775,20.9849,24100.0
2012-01-23 13:00:00,28.16,28.16,28.14,28.14,35200.0,20.9924,20.9924,20.9775,20.9775,35200.0
2012-01-23 13:05:00,28.15,28.16,28.13,28.14,15400.0,20.9849,20.9924,20.97,20.9775,15400.0
2012-01-23 13:10:00,28.13,28.16,28.1,28.16,60900.0,20.97,20.9924,20.9477,20.9924,60900.0
2012-01-23 13:15:00,28.16,28.19,28.15,28.17,26500.0,20.9924,21.0147,20.9849,20.9998,26500.0
2012-01-23 13:20:00,28.17,28.22,28.17,28.22,12900.0,20.9998,21.0371,20.9998,21.0371,12900.0
2012-01-23 13:25:00,28.21,28.24,28.21,28.24,8000.0,21.0297,21.052,21.0297,21.052,8000.0
2012-01-23 13:30:00,28.24,28.26,28.21,28.24,24200.0,21.052,21.0669,21.0297,21.052,24200.0
2012-01-23 13:35:00,28.25,28.25,28.23,28.23,17200.0,21.0595,21.0595,21.0446,21.0446,17200.0
2012-01-23 13:40:00,28.23,28.25,28.23,28.24,13000.0,21.0446,21.0595,21.0446,21.052,13000.0
2012-01-23 13:45:00,28.24,28.24,28.23,28.24,7700.0,21.052,21.052,21.0446,21.052,7700.0
2012-01-23 13:50:00,28.24,28.27,28.23,28.26,15600.0,21.052,21.0744,21.0446,21.0669,15600.0
2012-01-23 13:55:00,28.27,28.3,28.27,28.29,14400.0,21.0744,21.0967,21.0744,21.0893,14400.0
2012-01-23 14:00:00,28.29,28.31,28.29,28.31,9100.0,21.0893,21.1042,21.0893,21.1042,9100.0
2012-01-23 14:05:00,28.31,28.31,28.29,28.3,11000.0,21.1042,21.1042,21.0893,21.0967,11000.0
2012-01-23 14:10:00,28.29,28.3,28.29,28.3,10900.0,21.0893,21.0967,21.0893,21.0967,10900.0
2012-01-23 14:15:00,28.3,28.3,28.24,28.25,17700.0,21.0967,21.0967,21.052,21.0595,17700.0
2012-01-23 14:20:00,28.25,28.28,28.24,28.27,36400.0,21.0595,21.0818,21.052,21.0744,36400.0
2012-01-23 14:25:00,28.27,28.27,28.24,28.25,17000.0,21.0744,21.0744,21.052,21.0595,17000.0
2012-01-23 14:30:00,28.25,28.28,28.25,28.27,10300.0,21.0595,21.0818,21.0595,21.0744,10300.0
2012-01-23 14:35:00,28.28,28.29,28.27,28.28,9700.0,21.0818,21.0893,21.0744,21.0818,9700.0
2012-01-23 14:40:00,28.28,28.29,28.27,28.29,6700.0,21.0818,21.0893,21.0744,21.0893,6700.0
2012-01-23 14:45:00,28.29,28.29,28.24,28.25,11400.0,21.0893,21.0893,21.052,21.0595,11400.0
2012-01-23 14:50:00,28.25,28.26,28.24,28.24,12600.0,21.0595,21.0669,21.052,21.052,12600.0
2012-01-23 14:55:00,28.24,28.32,28.24,28.32,21900.0,21.052,21.1117,21.052,21.1117,21900.0
2012-01-23 15:00:00,28.32,28.33,28.31,28.32,12100.0,21.1117,21.1191,21.1042,21.1117,12100.0
2012-01-23 15:05:00,28.32,28.35,28.32,28.33,9800.0,21.1117,21.134,21.1117,21.1191,9800.0
2012-01-23 15:10:00,28.34,28.37,28.33,28.37,18100.0,21.1266,21.1489,21.1191,21.1489,18100.0
2012-01-23 15:15:00,28.36,28.37,28.36,28.37,13300.0,21.1415,21.1489,21.1415,21.1489,13300.0
2012-01-23 15:20:00,28.37,28.38,28.36,28.38,18600.0,21.1489,21.1564,21.1415,21.1564,18600.0
2012-01-23 15:25:00,28.38,28.38,28.35,28.37,22500.0,21.1564,21.1564,21.134,21.1489,22500.0
2012-01-23 15:30:00,28.37,28.38,28.37,28.37,17300.0,21.1489,21.1564,21.1489,21.1489,17300.0
2012-01-23 15:35:00,28.37,28.39,28.37,28.37,21400.0,21.1489,21.1638,21.1489,21.1489,21400.0
2012-01-23 15:40:00,28.38,28.43,28.38,28.4,45600.0,21.1564,21.1937,21.1564,21.1713,45600.0
2012-01-23 15:45:00,28.41,28.43,28.4,28.42,34100.0,21.1787,21.1937,21.1713,21.1862,34100.0
2012-01-23 15:50:00,28.42,28.44,28.39,28.39,52800.0,21.1862,21.2011,21.1638,21.1638,52800.0
2012-01-23 15:55:00,28.39,28.41,28.38,28.38,53700.0,21.1638,21.1787,21.1564,21.1564,53700.0
2012-01-24 09:30:00,28.27,28.37,28.24,28.28,16300.0,21.0744,21.1489,21.052,21.0818,16300.0
2012-01-24 09:35:00,28.26,28.26,28.06,28.12,45300.0,21.0669,21.0669,20.9178,20.9626,45300.0
2012-01-24 09:40:00,28.12,28.22,28.09,28.22,13300.0,20.9626,21.0371,20.9402,21.0371,13300.0
2012-01-24 09:45:00,28.22,28.25,28.19,28.24,6200.0,21.0371,21.0595,21.0147,21.052,6200.0
2012-01-24 09:50:00,28.24,28.28,28.23,28.23,11400.0,21.052,21.0818,21.0446,21.0446,11400.0
2012-01-24 09:55:00,28.23,28.23,28.14,28.14,12400.0,21.0446,21.0446,20.9775,20.9775,12400.0
2012-01-24 10:00:00,28.13,28.2,28.12,28.17,24200.0,20.97,21.0222,20.9626,20.9998,24200.0
2012-01-24 10:05:00,28.16,28.17,28.15,28.15,9200.0,20.9924,20.9998,20.9849,20.9849,9200.0
2012-01-24 10:10:00,28.15,28.2,28.14,28.17,24500.0,20.9849,21.0222,20.9775,20.9998,24500.0
2012-01-24 10:15:00,28.17,28.2,28.14,28.18,11000.0,20.9998,21.0222,20.9775,21.0073,11000.0
2012-01-24 10:20:00,28.19,28.21,28.16,28.2,19900.0,21.0147,21.0297,20.9924,21.0222,19900.0
2012-01-24 10:25:00,28.2,28.2,28.14,28.16,14900.0,21.0222,21.0222,20.9775,20.9924,14900.0
2012-01-24 10:30:00,28.15,28.19,28.12,28.19,27700.0,20.9849,21.0147,20.9626,21.0147,27700.0
2012-01-24 10:35:00,28.2,28.2,28.19,28.19,4100.0,21.0222,21.0222,21.0147,21.0147,4100.0
2012-01-24 10:40:00,28.19,28.2,28.19,28.19,5400.0,21.0147,21.0222,21.0147,21.0147,5400.0
2012-01-24 10:45:00,28.19,28.22,28.19,28.2,14600.0,21.0147,21.0371,21.0147,21.0222,14600.0
2012-01-24 10:50:00,28.2,28.24,28.18,28.23,26000.0,21.0222,21.052,21.0073,21.0446,26000.0
2012-01-24 10:55:00,28.22,28.24,28.22,28.24,4500.0,21.0371,21.052,21.0371,21.052,4500.0
2012-01-24 11:00:00,28.23,28.26,28.23,28.25,12700.0,21.0446,21.0669,21.0446,21.0595,12700.0
2012-01-24 11:05:00,28.25,28.32,28.25,28.29,22500.0,21.0595,21.1117,21.0595,21.0893,22500.0
2012-01-24 11:10:00,28.3,28.36,28.29,28.36,15100.0,21.0967,21.1415,21.0893,21.1415,15100.0
2012-01-24 11:15:00,28.36,28.37,28.35,28.36,12800.0,21.1415,21.1489,21.134,21.1415,12800.0
2012-01-24 11:20:00,28.36,28.4,28.35,28.4,16400.0,21.1415,21.1713,21.134,21.1713,16400.0
2012-01-24 11:25:00,28.39,28.39,28.35,28.35,9300.0,21.1638,21.1638,21.134,21.134,9300.0
2012-01-24 11:30:00,28.35,28.35,28.31,28.31,8000.0,21.134,21.134,21.1042,21.1042,8000.0
2012-01-24 11:35:00,28.31,28.31,28.26,28.26,8500.0,21.1042,21.1042,21.0669,21.0669,8500.0
2012-01-24 11:40:00,28.26,28.26,28.25,28.25,7600.0,21.0669,21.0669,21.0595,21.0595,7600.0
2012-01-24 11:45:00,28.25,28.26,28.25,28.25,3600.0,21.0595,21.0669,21.0595,21.0595,3600.0
2012-01-24 11:50:00,28.25,28.26,28.22,28.23,13000.0,21.0595,21.0669,21.0371,21.0446,13000.0
2012-01-24 11:55:00,28.23,28.24,28.21,28.23,24200.0,21.0446,21.052,21.0297,21.0446,24200.0
2012-01-24 12:00:00,28.24,28.25,28.24,28.24,6200.0,21.052,21.0595,21.052,21.052,6200.0
2012-01-24 12:05:00,28.24,28.27,28.24,28.26,6700.0,21.052,21.0744,21.052,21.0669,6700.0
2012-01-24 12:10:00,28.25,28.26,28.24,28.25,20000.0,21.0595,21.0669,21.052,21.0595,20000.0
2012-01-24 12:15:00,28.26,28.26,28.24,28.25,9200.0,21.0669,21.0669,21.052,21.0595,9200.0
2012-01-24 12:20:00,28.25,28.26,28.25,28.25,1700.0,21.0595,21.0669,21.0595,21.0595,1700.0
2012-01-24 12:25:00,28.26,28.26,28.24,28.25,10100.0,21.0669,21.0669,21.052,21.0595,10100.0
2012-01-24 12:30:00,28.25,28.26,28.24,28.25,8500.0,21.0595,21.0669,21.052,21.0595,8500.0
2012-01-24 12:35:00,28.26,28.26,28.23,28.25,13900.0,21.0669,21.0669,21.0446,21.0595,13900.0
2012-01-24 12:40:00,28.25,28.26,28.25,28.25,5200.0,21.0595,21.0669,21.0595,21.0595,5200.0
2012-01-24 12:45:00,28.25,28.26,28.24,28.26,6600.0,21.0595,21.0669,21.052,21.0669,6600.0
2012-01-24 12:50:00,28.25,28.26,28.24,28.26,7000.0,21.0595,21.0669,21.052,21.0669,7000.0
2012-01-24 12:55:00,28.25,28.26,28.25,28.25,2500.0,21.0595,21.0669,21.0595,21.0595,2500.0
2012-01-24 13:00:00,28.25,28.26,28.23,28.24,16100.0,21.0595,21.0669,21.0446,21.052,16100.0
2012-01-24 13:05:00,28.23,28.25,28.22,28.23,11000.0,21.0446,21.0595,21.0371,21.0446,11000.0
2012-01-24 13:10:00,28.22,28.31,28.22,28.3,50800.0,21.0371,21.1042,21.0371,21.0967,50800.0
2012-01-24 13:15:00,28.3,28.31,28.27,28.29,5900.0,21.0967,21.1042,21.0744,21.0893,5900.0
2012-01-24 13:20:00,28.28,28.28,28.26,28.27,4800.0,21.0818,21.0818,21.0669,21.0744,4800.0
2012-01-24 13:25:00,28.26,28.3,28.26,28.29,16200.0,21.0669,21.0967,21.0669,21.0893,16200.0
2012-01-24 13:30:00,28.3,28.33,28.29,28.32,8500.0,21.0967,21.1191,21.0893,21.1117,8500.0
2012-01-24 13:35:00,28.31,28.33,28.31,28.31,19700.0,21.1042,21.1191,21.1042,21.1042,19700.0
2012-01-24 13:40:00,28.31,28.33,28.31,28.31,16100.0,21.1042,21.1191,21.1042,21.1042,16100.0
2012-01-24 13:45:00,28.31,28.32,28.31,28.32,5400.0,21.1042,21.1117,21.1042,21.1117,5400.0
2012-01-24 13:50:00,28.33,28.33,28.32,28.32,2700.0,21.1191,21.1191,21.1117,21.1117,2700.0
2012-01-24 13:55:00,28.32,28.33,28.32,28.32,10200.0,21.1117,21.1191,21.1117,21.1117,10200.0
2012-01-24 14:00:00,28.33,28.35,28.3,28.33,48600.0,21.1191,21.134,21.0967,21.1191,48600.0
2012-01-24 14:05:00,28.33,28.33,28.32,28.32,5300.0,21.1191,21.1191,21.1117,21.1117,5300.0
2012-01-24 14:10:00,28.32,28.33,28.3,28.31,9900.0,21.1117,21.1191,21.0967,21.1042,9900.0
2012-01-24 14:15:00,28.31,28.32,28.29,28.3,5400.0,21.1042,21.1117,21.0893,21.0967,5400.0
2012-01-24 14:20:00,28.3,28.3,28.26,28.27,10800.0,21.0967,21.0967,21.0669,21.0744,10800.0
2012-01-24 14:25:00,28.27,28.31,28.26,28.3,20500.0,21.0744,21.1042,21.0669,21.0967,20500.0
2012-01-24 14:30:00,28.31,28.32,28.3,28.32,15300.0,21.1042,21.1117,21.0967,21.1117,15300.0
2012-01-24 14:35:00,28.32,28.34,28.31,28.33,11300.0,21.1117,21.1266,21.1042,21.1191,11300.0
2012-01-24 14:40:00,28.33,28.37,28.33,28.37,18600.0,21.1191,21.1489,21.1191,21.1489,18600.0
2012-01-24 14:45:00,28.37,28.38,28.35,28.36,15200.0,21.1489,21.1564,21.134,21.1415,15200.0
2012-01-24 14:50:00,28.36,28.36,28.35,28.35,13400.0,21.1415,21.1415,21.134,21.134,13400.0
2012-01-24 14:55:00,28.35,28.37,28.35,28.36,19200.0,21.134,21.1489,21.134,21.1415,19200.0
2012-01-24 15:00:00,28.35,28.36,28.33,28.33,17000.0,21.134,21.1415,21.1191,21.1191,17000.0
2012-01-24 15:05:00,28.34,28.37,28.32,28.37,34300.0,21.1266,21.1489,21.1117,21.1489,34300.0
2012-01-24 15:10:00,28.37,28.41,28.36,28.4,24200.0,21.1489,21.1787,21.1415,21.1713,24200.0
2012-01-24 15:15:00,28.4,28.41,28.36,28.36,12400.0,21.1713,21.1787,21.1415,21.1415,12400.0
2012-01-24 15:20:00,28.36,28.37,28.33,28.33,15800.0,21.1415,21.1489,21.1191,21.1191,15800.0
2012-01-24 15:25:00,28.33,28.37,28.31,28.34,36300.0,21.1191,21.1489,21.1042,21.1266,36300.0
2012-01-24 15:30:00,28.34,28.36,28.33,28.35,23700.0,21.1266,21.1415,21.1191,21.134,23700.0
2012-01-24 15:35:00,28.35,28.38,28.3,28.31,34700.0,21.134,21.1564,21.0967,21.1042,34700.0
2012-01-24 15:40:00,28.31,28.32,28.29,28.3,20200.0,21.1042,21.1117,21.0893,21.0967,20200.0
2012-01-24 15:45:00,28.29,28.3,28.28,28.29,20700.0,21.0893,21.0967,21.0818,21.0893,20700.0
2012-01-24 15:50:00,28.29,28.33,28.29,28.33,37100.0,21.0893,21.1191,21.0893,21.1191,37100.0
2012-01-24 15:55:00,28.32,28.34,28.31,28.34,75900.0,21.1117,21.1266,21.1042,21.1266,75900.0
2012-01-25 09:30:00,28.25,28.29,28.06,28.06,18600.0,21.0595,21.0893,20.9178,20.9178,18600.0
2012-01-25 09:35:00,28.06,28.13,28.05,28.05,10900.0,20.9178,20.97,20.9104,20.9104,10900.0
2012-01-25 09:40:00,28.05,28.09,28.03,28.08,19100.0,20.9104,20.9402,20.8955,20.9327,19100.0
2012-01-25 09:45:00,28.09,28.13,28.03,28.13,64400.0,20.9402,20.97,20.8955,20.97,64400.0
2012-01-25 09:50:00,28.11,28.21,28.11,28.16,56200.0,20.9551,21.0297,20.9551,20.9924,56200.0
2012-01-25 09:55:00,28.15,28.18,28.14,28.16,8500.0,20.9849,21.0073,20.9775,20.9924,8500.0
2012-01-25 10:00:00,28.16,28.19,28.1,28.15,15500.0,20.9924,21.0147,20.9477,20.9849,15500.0
2012-01-25 10:05:00,28.15,28.17,28.12,28.14,16400.0,20.9849,20.9998,20.9626,20.9775,16400.0
2012-01-25 10:10:00,28.15,28.16,28.07,28.07,19700.0,20.9849,20.9924,20.9253,20.9253,19700.0
2012-01-25 10:15:00,28.08,28.09,28.05,28.07,12600.0,20.9327,20.9402,20.9104,20.9253,12600.0
2012-01-25 10:20:00,28.07,28.1,28.05,28.1,40900.0,20.9253,20.9477,20.9104,20.9477,40900.0
2012-01-25 10:25:00,28.09,28.1,28.05,28.07,45000.0,20.9402,20.9477,20.9104,20.9253,45000.0
2012-01-25 10:30:00,28.08,28.11,28.07,28.07,15600.0,20.9327,20.9551,20.9253,20.9253,15600.0
2012-01-25 10:35:00,28.06,28.14,28.06,28.14,28700.0,20.9178,20.9775,20.9178,20.9775,28700.0
2012-01-25 10:40:00,28.13,28.18,28.13,28.18,7600.0,20.97,21.0073,20.97,21.0073,7600.0
2012-01-25 10:45:00,28.18,28.21,28.16,28.21,10500.0,21.0073,21.0297,20.9924,21.0297,10500.0
2012-01-25 10:50:00,28.21,28.21,28.19,28.21,17700.0,21.0297,21.0297,21.0147,21.0297,17700.0
2012-01-25 10:55:00,28.21,28.26,28.21,28.25,13300.0,21.0297,21.0669,21.0297,21.0595,13300.0
2012-01-25 11:00:00,28.25,28.3,28.24,28.3,15500.0,21.0595,21.0967,21.052,21.0967,15500.0
2012-01-25 11:05:00,28.3,28.31,28.28,28.29,12100.0,21.0967,21.1042,21.0818,21.0893,12100.0
2012-01-25 11:10:00,28.29,28.32,28.29,28.3,12400.0,21.0893,21.1117,21.0893,21.0967,12400.0
2012-01-25 11:15:00,28.3,28.3,28.28,28.28,6600.0,21.0967,21.0967,21.0818,21.0818,6600.0
2012-01-25 11:20:00,28.29,28.32,28.28,28.31,17600.0,21.0893,21.1117,21.0818,21.1042,17600.0
2012-01-25 11:25:00,28.31,28.32,28.29,28.29,15700.0,21.1042,21.1117,21.0893,21.0893,15700.0
2012-01-25 11:30:00,28.3,28.33,28.29,28.31,19200.0,21.0967,21.1191,21.0893,21.1042,19200.0
2012-01-25 11:35:00,28.31,28.32,28.3,28.3,4700.0,21.1042,21.1117,21.0967,21.0967,4700.0
2012-01-25 11:40:00,28.29,28.29,28.28,28.28,7000.0,21.0893,21.0893,21.0818,21.0818,7000.0
2012-01-25 11:45:00,28.28,28.28,28.23,28.23,15900.0,21.0818,21.0818,21.0446,21.0446,15900.0
2012-01-25 11:50:00,28.23,28.25,28.23,28.24,14000.0,21.0446,21.0595,21.0446,21.052,14000.0
2012-01-25 11:55:00,28.24,28.26,28.24,28.25,10000.0,21.052,21.0669,21.052,21.0595,10000.0
2012-01-25 12:00:00,28.25,28.26,28.25,28.26,3000.0,21.0595,21.0669,21.0595,21.0669,3000.0
2012-01-25 12:05:00,28.26,28.26,28.22,28.23,14000.0,21.0669,21.0669,21.0371,21.0446,14000.0
2012-01-25 12:10:00,28.22,28.27,28.22,28.26,47100.0,21.0371,21.0744,21.0371,21.0669,47100.0
2012-01-25 12:15:00,28.26,28.26,28.25,28.26,20900.0,21.0669,21.0669,21.0595,21.0669,20900.0
2012-01-25 12:20:00,28.25,28.26,28.25,28.26,21200.0,21.0595,21.0669,21.0595,21.0669,21200.0
2012-01-25 12:25:00,28.25,28.33,28.25,28.3,51700.0,21.0595,21.1191,21.0595,21.0967,51700.0
2012-01-25 12:30:00,28.3,28.34,28.26,28.34,15300.0,21.0967,21.1266,21.0669,21.1266,15300.0
2012-01-25 12:35:00,28.35,28.36,28.32,28.33,22900.0,21.134,21.1415,21.1117,21.1191,22900.0
2012-01-25 12:40:00,28.33,28.34,28.28,28.3,13600.0,21.1191,21.1266,21.0818,21.0967,13600.0
2012-01-25 12:45:00,28.29,28.34,28.29,28.34,10300.0,21.0893,21.1266,21.0893,21.1266,10300.0
2012-01-25 12:50:00,28.32,28.34,28.31,28.33,9000.0,21.1117,21.1266,21.1042,21.1191,9000.0
2012-01-25 12:55:00,28.33,28.35,28.31,28.33,7100.0,21.1191,21.134,21.1042,21.1191,7100.0
2012-01-25 13:00:00,28.33,28.41,28.33,28.41,15300.0,21.1191,21.1787,21.1191,21.1787,15300.0
2012-01-25 13:05:00,28.41,28.45,28.4,28.43,7800.0,21.1787,21.2086,21.1713,21.1937,7800.0
2012-01-25 13:10:00,28.43,28.44,28.41,28.44,10100.0,21.1937,21.2011,21.1787,21.2011,10100.0
2012-01-25 13:15:00,28.45,28.49,28.45,28.45,19200.0,21.2086,21.2384,21.2086,21.2086,19200.0
2012-01-25 13:20:00,28.45,28.45,28.39,28.39,16500.0,21.2086,21.2086,21.1638,21.1638,16500.0
2012-01-25 13:25:00,28.39,28.42,28.39,28.39,13000.0,21.1638,21.1862,21.1638,21.1638,13000.0
2012-01-25 13:30:00,28.38,28.42,28.37,28.42,18300.0,21.1564,21.1862,21.1489,21.1862,18300.0
2012-01-25 13:35:00,28.43,28.43,28.4,28.41,5900.0,21.1937,21.1937,21.1713,21.1787,5900.0
2012-01-25 13:40:00,28.41,28.44,28.41,28.42,8100.0,21.1787,21.2011,21.1787,21.1862,8100.0
2012-01-25 13:45:00,28.42,28.46,28.41,28.43,7500.0,21.1862,21.216,21.1787,21.1937,7500.0
2012-01-25 13:50:00,28.43,28.45,28.43,28.45,6200.0,21.1937,21.2086,21.1937,21.2086,6200.0
2012-01-25 13:55:00,28.45,28.5,28.45,28.49,13700.0,21.2086,21.2458,21.2086,21.2384,13700.0
2012-01-25 14:00:00,28.48,28.49,28.42,28.44,24400.0,21.2309,21.2384,21.1862,21.2011,24400.0
2012-01-25 14:05:00,28.43,28.44,28.4,28.42,62900.0,21.1937,21.2011,21.1713,21.1862,62900.0
2012-01-25 14:10:00,28.42,28.46,28.41,28.41,34200.0,21.1862,21.216,21.1787,21.1787,34200.0
2012-01-25 14:15:00,28.41,28.41,28.38,28.4,8700.0,21.1787,21.1787,21.1564,21.1713,8700.0
2012-01-25 14:20:00,28.41,28.42,28.35,28.38,13700.0,21.1787,21.1862,21.134,21.1564,13700.0
2012-01-25 14:25:00,28.38,28.38,28.36,28.36,13200.0,21.1564,21.1564,21.1415,21.1415,13200.0
2012-01-25 14:30:00,28.37,28.41,28.37,28.41,8500.0,21.1489,21.1787,21.1489,21.1787,8500.0
2012-01-25 14:35:00,28.41,28.42,28.4,28.41,13600.0,21.1787,21.1862,21.1713,21.1787,13600.0
2012-01-25 14:40:00,28.41,28.41,28.4,28.4,4500.0,21.1787,21.1787,21.1713,21.1713,4500.0
2012-01-25 14:45:00,28.41,28.48,28.4,28.46,27600.0,21.1787,21.2309,21.1713,21.216,27600.0
2012-01-25 14:50:00,28.46,28.49,28.45,28.48,6400.0,21.216,21.2384,21.2086,21.2309,6400.0
2012-01-25 14:55:00,28.49,28.5,28.46,28.48,30300.0,21.2384,21.2458,21.216,21.2309,30300.0
2012-01-25 15:00:00,28.48,28.5,28.47,28.49,22300.0,21.2309,21.2458,21.2235,21.2384,22300.0
2012-01-25 15:05:00,28.48,28.5,28.48,28.48,17400.0,21.2309,21.2458,21.2309,21.2309,17400.0
2012-01-25 15:10:00,28.48,28.5,28.48,28.49,7000.0,21.2309,21.2458,21.2309,21.2384,7000.0
2012-01-25 15:15:00,28.49,28.5,28.48,28.48,17100.0,21.2384,21.2458,21.2309,21.2309,17100.0
2012-01-25 15:20:00,28.48,28.55,28.48,28.51,52400.0,21.2309,21.2831,21.2309,21.2533,52400.0
2012-01-25 15:25:00,28.51,28.54,28.51,28.53,14200.0,21.2533,21.2757,21.2533,21.2682,14200.0
2012-01-25 15:30:00,28.54,28.55,28.53,28.53,30300.0,21.2757,21.2831,21.2682,21.2682,30300.0
2012-01-25 15:35:00,28.53,28.55,28.52,28.55,31000.0,21.2682,21.2831,21.2607,21.2831,31000.0
2012-01-25 15:40:00,28.55,28.58,28.54,28.56,37100.0,21.2831,21.3055,21.2757,21.2906,37100.0
2012-01-25 15:45:00,28.57,28.63,28.57,28.61,51300.0,21.298,21.3428,21.298,21.3278,51300.0
2012-01-25 15:50:00,28.61,28.61,28.55,28.56,24400.0,21.3278,21.3278,21.2831,21.2906,24400.0
2012-01-25 15:55:00,28.56,28.57,28.54,28.54,67400.0,21.2906,21.298,21.2757,21.2757,67400.0
2012-01-26 09:30:00,28.79,28.9,28.7,28.88,68900.0,21.462,21.544,21.3949,21.5291,68900.0
2012-01-26 09:35:00,28.88,28.92,28.86,28.91,29000.0,21.5291,21.5589,21.5142,21.5515,29000.0
2012-01-26 09:40:00,28.92,28.94,28.88,28.93,58000.0,21.5589,21.5738,21.5291,21.5664,58000.0
2012-01-26 09:45:00,28.93,28.94,28.88,28.91,44800.0,21.5664,21.5738,21.5291,21.5515,44800.0
2012-01-26 09:50:00,28.9,28.93,28.87,28.87,64300.0,21.544,21.5664,21.5217,21.5217,64300.0
2012-01-26 09:55:00,28.87,28.94,28.87,28.92,20700.0,21.5217,21.5738,21.5217,21.5589,20700.0
2012-01-26 10:00:00,28.93,28.93,28.87,28.93,34100.0,21.5664,21.5664,21.5217,21.5664,34100.0
2012-01-26 10:05:00,28.92,28.99,28.92,28.96,42700.0,21.5589,21.6111,21.5589,21.5888,42700.0
2012-01-26 10:10:00,28.96,28.98,28.95,28.98,44000.0,21.5888,21.6037,21.5813,21.6037,44000.0
2012-01-26 10:15:00,28.98,28.99,28.97,28.99,12500.0,21.6037,21.6111,21.5962,21.6111,12500.0
2012-01-26 10:20:00,28.99,28.99,28.96,28.97,27600.0,21.6111,21.6111,21.5888,21.5962,27600.0
2012-01-26 10:25:00,28.98,28.99,28.97,28.98,20500.0,21.6037,21.6111,21.5962,21.6037,20500.0
2012-01-26 10:30:00,28.99,28.99,28.97,28.98,53100.0,21.6111,21.6111,21.5962,21.6037,53100.0
2012-01-26 10:35:00,28.98,28.99,28.97,28.98,16100.0,21.6037,21.6111,21.5962,21.6037,16100.0
2012-01-26 10:40:00,28.97,28.99,28.96,28.97,10200.0,21.5962,21.6111,21.5888,21.5962,10200.0
2012-01-26 10:45:00,28.98,28.99,28.96,28.96,22700.0,21.6037,21.6111,21.5888,21.5888,22700.0
2012-01-26 10:50:00,28.95,28.98,28.95,28.98,19600.0,21.5813,21.6037,21.5813,21.6037,19600.0
2012-01-26 10:55:00,28.98,28.98,28.94,28.95,39200.0,21.6037,21.6037,21.5738,21.5813,39200.0
2012-01-26 11:00:00,28.95,28.97,28.94,28.97,20300.0,21.5813,21.5962,21.5738,21.5962,20300.0
2012-01-26 11:05:00,28.98,28.99,28.98,28.99,49200.0,21.6037,21.6111,21.6037,21.6111,49200.0
2012-01-26 11:10:00,28.98,29.0,28.96,28.96,94600.0,21.6037,21.6186,21.5888,21.5888,94600.0
2012-01-26 11:15:00,28.97,28.97,28.9,28.9,17700.0,21.5962,21.5962,21.544,21.544,17700.0
2012-01-26 11:20:00,28.9,28.9,28.86,28.86,12100.0,21.544,21.544,21.5142,21.5142,12100.0
2012-01-26 11:25:00,28.87,28.9,28.86,28.9,12500.0,21.5217,21.544,21.5142,21.544,12500.0
2012-01-26 11:30:00,28.9,28.95,28.89,28.95,24800.0,21.544,21.5813,21.5366,21.5813,24800.0
2012-01-26 11:35:00,28.94,28.95,28.91,28.91,24800.0,21.5738,21.5813,21.5515,21.5515,24800.0
2012-01-26 11:40:00,28.91,28.91,28.84,28.84,80700.0,21.5515,21.5515,21.4993,21.4993,80700.0
2012-01-26 11:45:00,28.83,28.86,28.8,28.85,21100.0,21.4918,21.5142,21.4695,21.5068,21100.0
2012-01-26 11:50:00,28.85,28.86,28.84,28.86,7900.0,21.5068,21.5142,21.4993,21.5142,7900.0
2012-01-26 11:55:00,28.86,28.86,28.84,28.86,47100.0,21.5142,21.5142,21.4993,21.5142,47100.0
2012-01-26 12:00:00,28.85,28.88,28.85,28.88,9800.0,21.5068,21.5291,21.5068,21.5291,9800.0
2012-01-26 12:05:00,28.88,28.89,28.85,28.86,20100.0,21.5291,21.5366,21.5068,21.5142,20100.0
2012-01-26 12:10:00,28.86,28.87,28.81,28.81,27000.0,21.5142,21.5217,21.4769,21.4769,27000.0
2012-01-26 12:15:00,28.81,28.81,28.77,28.78,18300.0,21.4769,21.4769,21.4471,21.4546,18300.0
2012-01-26 12:20:00,28.78,28.79,28.76,28.77,12800.0,21.4546,21.462,21.4397,21.4471,12800.0
2012-01-26 12:25:00,28.78,28.78,28.74,28.76,18200.0,21.4546,21.4546,21.4248,21.4397,18200.0
2012-01-26 12:30:00,28.75,28.76,28.73,28.74,15200.0,21.4322,21.4397,21.4173,21.4248,15200.0
2012-01-26 12:35:00,28.74,28.74,28.71,28.74,11600.0,21.4248,21.4248,21.4024,21.4248,11600.0
2012-01-26 12:40:00,28.73,28.75,28.7,28.7,11300.0,21.4173,21.4322,21.3949,21.3949,11300.0
2012-01-26 12:45:00,28.71,28.74,28.71,28.72,18500.0,21.4024,21.4248,21.4024,21.4098,18500.0
2012-01-26 12:50:00,28.72,28.74,28.72,28.73,9500.0,21.4098,21.4248,21.4098,21.4173,9500.0
2012-01-26 12:55:00,28.73,28.74,28.72,28.72,7000.0,21.4173,21.4248,21.4098,21.4098,7000.0
2012-01-26 13:00:00,28.72,28.74,28.72,28.73,10700.0,21.4098,21.4248,21.4098,21.4173,10700.0
2012-01-26 13:05:00,28.73,28.76,28.73,28.74,10900.0,21.4173,21.4397,21.4173,21.4248,10900.0
2012-01-26 13:10:00,28.75,28.75,28.71,28.71,18300.0,21.4322,21.4322,21.4024,21.4024,18300.0
2012-01-26 13:15:00,28.72,28.73,28.69,28.7,5900.0,21.4098,21.4173,21.3875,21.3949,5900.0
2012-01-26 13:20:00,28.69,28.7,28.68,28.69,15800.0,21.3875,21.3949,21.38,21.3875,15800.0
2012-01-26 13:25:00,28.68,28.71,28.68,28.7,14200.0,21.38,21.4024,21.38,21.3949,14200.0
2012-01-26 13:30:00,28.69,28.69,28.67,28.67,22400.0,21.3875,21.3875,21.3726,21.3726,22400.0
2012-01-26 13:35:00,28.67,28.68,28.61,28.62,19200.0,21.3726,21.38,21.3278,21.3353,19200.0
2012-01-26 13:40:00,28.62,28.65,28.61,28.65,13000.0,21.3353,21.3577,21.3278,21.3577,13000.0
2012-01-26 13:45:00,28.66,28.68,28.65,28.67,9000.0,21.3651,21.38,21.3577,21.3726,9000.0
2012-01-26 13:50:00,28.67,28.71,28.67,28.71,12100.0,21.3726,21.4024,21.3726,21.4024,12100.0
2012-01-26 13:55:00,28.7,28.71,28.68,28.69,24000.0,21.3949,21.4024,21.38,21.3875,24000.0
2012-01-26 14:00:00,28.69,28.73,28.69,28.72,30600.0,21.3875,21.4173,21.3875,21.4098,30600.0
2012-01-26 14:05:00,28.72,28.76,28.72,28.76,22800.0,21.4098,21.4397,21.4098,21.4397,22800.0
2012-01-26 14:10:00,28.76,28.78,28.76,28.78,15900.0,21.4397,21.4546,21.4397,21.4546,15900.0
2012-01-26 14:15:00,28.77,28.79,28.75,28.75,35000.0,21.4471,21.462,21.4322,21.4322,35000.0
2012-01-26 14:20:00,28.74,28.74,28.72,28.72,17300.0,21.4248,21.4248,21.4098,21.4098,17300.0
2012-01-26 14:25:00,28.72,28.74,28.69,28.73,15800.0,21.4098,21.4248,21.3875,21.4173,15800.0
2012-01-26 14:30:00,28.73,28.75,28.71,28.75,101900.0,21.4173,21.4322,21.4024,21.4322,101900.0
2012-01-26 14:35:00,28.75,28.75,28.71,28.71,30600.0,21.4322,21.4322,21.4024,21.4024,30600.0
2012-01-26 14:40:00,28.71,28.71,28.65,28.67,14100.0,21.4024,21.4024,21.3577,21.3726,14100.0
2012-01-26 14:45:00,28.66,28.7,28.66,28.7,33700.0,21.3651,21.3949,21.3651,21.3949,33700.0
2012-01-26 14:50:00,28.7,28.71,28.68,28.69,18600.0,21.3949,21.4024,21.38,21.3875,18600.0
2012-01-26 14:55:00,28.7,28.7,28.67,28.68,13900.0,21.3949,21.3949,21.3726,21.38,13900.0
2012-01-26 15:00:00,28.67,28.68,28.63,28.67,23900.0,21.3726,21.38,21.3428,21.3726,23900.0
2012-01-26 15:05:00,28.66,28.68,28.64,28.65,30700.0,21.3651,21.38,21.3502,21.3577,30700.0
2012-01-26 15:10:00,28.65,28.68,28.65,28.66,20400.0,21.3577,21.38,21.3577,21.3651,20400.0
2012-01-26 15:15:00,28.66,28.67,28.65,28.67,11800.0,21.3651,21.3726,21.3577,21.3726,11800.0
2012-01-26 15:20:00,28.67,28.67,28.62,28.63,28600.0,21.3726,21.3726,21.3353,21.3428,28600.0
2012-01-26 15:25:00,28.63,28.65,28.61,28.62,21800.0,21.3428,21.3577,21.3278,21.3353,21800.0
2012-01-26 15:30:00,28.62,28.64,28.62,28.63,29000.0,21.3353,21.3502,21.3353,21.3428,29000.0
2012-01-26 15:35:00,28.64,28.64,28.63,28.63,11300.0,21.3502,21.3502,21.3428,21.3428,11300.0
2012-01-26 15:40:00,28.64,28.64,28.63,28.64,11200.0,21.3502,21.3502,21.3428,21.3502,11200.0
2012-01-26 15:45:00,28.63,28.7,28.63,28.69,65900.0,21.3428,21.3949,21.3428,21.3875,65900.0
2012-01-26 15:50:00,28.69,28.7,28.65,28.65,78800.0,21.3875,21.3949,21.3577,21.3577,78800.0
2012-01-26 15:55:00,28.65,28.7,28.65,28.7,207500.0,21.3577,21.3949,21.3577,21.3949,207500.0
2012-01-27 09:30:00,28.65,28.72,28.41,28.54,16300.0,21.3577,21.4098,21.1787,21.2757,16300.0
2012-01-27 09:35:00,28.52,28.64,28.52,28.61,9900.0,21.2607,21.3502,21.2607,21.3278,9900.0
2012-01-27 09:40:00,28.6,28.62,28.6,28.6,5200.0,21.3204,21.3353,21.3204,21.3204,5200.0
2012-01-27 09:45:00,28.61,28.7,28.61,28.67,9600.0,21.3278,21.3949,21.3278,21.3726,9600.0
2012-01-27 09:50:00,28.68,28.71,28.66,28.71,26400.0,21.38,21.4024,21.3651,21.4024,26400.0
2012-01-27 09:55:00,28.71,28.73,28.69,28.69,6400.0,21.4024,21.4173,21.3875,21.3875,6400.0
2012-01-27 10:00:00,28.69,28.7,28.63,28.65,12500.0,21.3875,21.3949,21.3428,21.3577,12500.0
2012-01-27 10:05:00,28.64,28.7,28.62,28.7,31900.0,21.3502,21.3949,21.3353,21.3949,31900.0
2012-01-27 10:10:00,28.7,28.73,28.68,28.73,19000.0,21.3949,21.4173,21.38,21.4173,19000.0
2012-01-27 10:15:00,28.75,28.75,28.71,28.71,10100.0,21.4322,21.4322,21.4024,21.4024,10100.0
2012-01-27 10:20:00,28.7,28.73,28.7,28.73,5500.0,21.3949,21.4173,21.3949,21.4173,5500.0
2012-01-27 10:25:00,28.73,28.76,28.71,28.72,7700.0,21.4173,21.4397,21.4024,21.4098,7700.0
2012-01-27 10:30:00,28.71,28.74,28.7,28.71,32500.0,21.4024,21.4248,21.3949,21.4024,32500.0
2012-01-27 10:35:00,28.7,28.71,28.68,28.71,16900.0,21.3949,21.4024,21.38,21.4024,16900.0
2012-01-27 10:40:00,28.7,28.73,28.69,28.73,9900.0,21.3949,21.4173,21.3875,21.4173,9900.0
2012-01-27 10:45:00,28.73,28.73,28.7,28.71,7700.0,21.4173,21.4173,21.3949,21.4024,7700.0
2012-01-27 10:50:00,28.72,28.74,28.71,28.71,14100.0,21.4098,21.4248,21.4024,21.4024,14100.0
2012-01-27 10:55:00,28.71,28.73,28.69,28.73,5600.0,21.4024,21.4173,21.3875,21.4173,5600.0
2012-01-27 11:00:00,28.73,28.75,28.71,28.73,14500.0,21.4173,21.4322,21.4024,21.4173,14500.0
2012-01-27 11:05:00,28.73,28.74,28.7,28.71,14800.0,21.4173,21.4248,21.3949,21.4024,14800.0
2012-01-27 11:10:00,28.71,28.73,28.7,28.72,11000.0,21.4024,21.4173,21.3949,21.4098,11000.0
2012-01-27 11:15:00,28.72,28.75,28.71,28.72,7400.0,21.4098,21.4322,21.4024,21.4098,7400.0
2012-01-27 11:20:00,28.71,28.73,28.71,28.71,7100.0,21.4024,21.4173,21.4024,21.4024,7100.0
2012-01-27 11:25:00,28.71,28.73,28.71,28.71,4900.0,21.4024,21.4173,21.4024,21.4024,4900.0
2012-01-27 11:30:00,28.71,28.72,28.7,28.7,26000.0,21.4024,21.4098,21.3949,21.3949,26000.0
2012-01-27 11:35:00,28.7,28.7,28.69,28.69,25400.0,21.3949,21.3949,21.3875,21.3875,25400.0
2012-01-27 11:40:00,28.7,28.7,28.68,28.69,19200.0,21.3949,21.3949,21.38,21.3875,19200.0
2012-01-27 11:45:00,28.69,28.72,28.69,28.72,8400.0,21.3875,21.4098,21.3875,21.4098,8400.0
2012-01-27 11:50:00,28.71,28.71,28.71,28.71,11600.0,21.4024,21.4024,21.4024,21.4024,11600.0
2012-01-27 11:55:00,28.71,28.72,28.7,28.71,17900.0,21.4024,21.4098,21.3949,21.4024,17900.0
2012-01-27 12:00:00,28.71,28.73,28.71,28.71,9200.0,21.4024,21.4173,21.4024,21.4024,9200.0
2012-01-27 12:05:00,28.71,28.73,28.71,28.71,26100.0,21.4024,21.4173,21.4024,21.4024,26100.0
2012-01-27 12:10:00,28.71,28.73,28.71,28.73,14200.0,21.4024,21.4173,21.4024,21.4173,14200.0
2012-01-27 12:15:00,28.73,28.76,28.72,28.75,19600.0,21.4173,21.4397,21.4098,21.4322,19600.0
2012-01-27 12:20:00,28.76,28.76,28.75,28.75,9600.0,21.4397,21.4397,21.4322,21.4322,9600.0
2012-01-27 12:25:00,28.75,28.76,28.75,28.76,9000.0,21.4322,21.4397,21.4322,21.4397,9000.0
2012-01-27 12:30:00,28.75,28.77,28.74,28.76,10600.0,21.4322,21.4471,21.4248,21.4397,10600.0
2012-01-27 12:35:00,28.76,28.79,28.76,28.79,9800.0,21.4397,21.462,21.4397,21.462,9800.0
2012-01-27 12:40:00,28.79,28.8,28.78,28.78,8400.0,21.462,21.4695,21.4546,21.4546,8400.0
2012-01-27 12:45:00,28.77,28.79,28.77,28.79,7800.0,21.4471,21.462,21.4471,21.462,7800.0
2012-01-27 12:50:00,28.79,28.79,28.76,28.78,8700.0,21.462,21.462,21.4397,21.4546,8700.0
2012-01-27 12:55:00,28.78,28.79,28.74,28.75,18900.0,21.4546,21.462,21.4248,21.4322,18900.0
2012-01-27 13:00:00,28.75,28.8,28.74,28.8,19200.0,21.4322,21.4695,21.4248,21.4695,19200.0
2012-01-27 13:05:00,28.79,28.8,28.79,28.79,5000.0,21.462,21.4695,21.462,21.462,5000.0
2012-01-27 13:10:00,28.79,28.8,28.78,28.79,6000.0,21.462,21.4695,21.4546,21.462,6000.0
2012-01-27 13:15:00,28.8,28.84,28.8,28.82,17300.0,21.4695,21.4993,21.4695,21.4844,17300.0
2012-01-27 13:20:00,28.81,28.81,28.8,28.8,4700.0,21.4769,21.4769,21.4695,21.4695,4700.0
2012-01-27 13:25:00,28.8,28.83,28.8,28.83,5700.0,21.4695,21.4918,21.4695,21.4918,5700.0
2012-01-27 13:30:00,28.83,28.84,28.82,28.84,16400.0,21.4918,21.4993,21.4844,21.4993,16400.0
2012-01-27 13:35:00,28.84,28.88,28.84,28.87,9300.0,21.4993,21.5291,21.4993,21.5217,9300.0
2012-01-27 13:40:00,28.88,28.88,28.86,28.86,12700.0,21.5291,21.5291,21.5142,21.5142,12700.0
2012-01-27 13:45:00,28.86,28.87,28.86,28.86,4900.0,21.5142,21.5217,21.5142,21.5142,4900.0
2012-01-27 13:50:00,28.87,28.89,28.86,28.88,17100.0,21.5217,21.5366,21.5142,21.5291,17100.0
2012-01-27 13:55:00,28.89,28.93,28.89,28.93,17200.0,21.5366,21.5664,21.5366,21.5664,17200.0
2012-01-27 14:00:00,28.93,28.96,28.92,28.94,24500.0,21.5664,21.5888,21.5589,21.5738,24500.0
2012-01-27 14:05:00,28.94,28.95,28.94,28.95,8700.0,21.5738,21.5813,21.5738,21.5813,8700.0
2012-01-27 14:10:00,28.95,28.96,28.94,28.95,11500.0,21.5813,21.5888,21.5738,21.5813,11500.0
2012-01-27 14:15:00,28.95,28.96,28.95,28.96,8200.0,21.5813,21.5888,21.5813,21.5888,8200.0
2012-01-27 14:20:00,28.96,28.98,28.96,28.97,10100.0,21.5888,21.6037,21.5888,21.5962,10100.0
2012-01-27 14:25:00,28.97,28.98,28.94,28.95,15600.0,21.5962,21.6037,21.5738,21.5813,15600.0
2012-01-27 14:30:00,28.94,28.97,28.94,28.95,15300.0,21.5738,21.5962,21.5738,21.5813,15300.0
2012-01-27 14:35:00,28.94,28.97,28.94,28.96,10600.0,21.5738,21.5962,21.5738,21.5888,10600.0
2012-01-27 14:40:00,28.96,28.98,28.95,28.96,15200.0,21.5888,21.6037,21.5813,21.5888,15200.0
2012-01-27 14:45:00,28.95,28.96,28.91,28.92,9600.0,21.5813,21.5888,21.5515,21.5589,9600.0
2012-01-27 14:50:00,28.92,28.93,28.88,28.9,15700.0,21.5589,21.5664,21.5291,21.544,15700.0
2012-01-27 14:55:00,28.91,28.95,28.91,28.94,11900.0,21.5515,21.5813,21.5515,21.5738,11900.0
2012-01-27 15:00:00,28.94,28.95,28.92,28.93,25100.0,21.5738,21.5813,21.5589,21.5664,25100.0
2012-01-27 15:05:00,28.93,28.97,28.92,28.96,20700.0,21.5664,21.5962,21.5589,21.5888,20700.0
2012-01-27 15:10:00,28.96,28.98,28.95,28.98,16600.0,21.5888,21.6037,21.5813,21.6037,16600.0
2012-01-27 15:15:00,28.98,29.02,28.98,29.01,83300.0,21.6037,21.6335,21.6037,21.626,83300.0
2012-01-27 15:20:00,29.01,29.01,28.97,28.98,34600.0,21.626,21.626,21.5962,21.6037,34600.0
2012-01-27 15:25:00,28.98,29.04,28.98,29.03,33300.0,21.6037,21.6484,21.6037,21.6409,33300.0
2012-01-27 15:30:00,29.02,29.03,28.96,28.97,23300.0,21.6335,21.6409,21.5888,21.5962,23300.0
2012-01-27 15:35:00,28.96,29.02,28.96,29.01,32800.0,21.5888,21.6335,21.5888,21.626,32800.0
2012-01-27 15:40:00,29.02,29.02,28.98,29.0,41700.0,21.6335,21.6335,21.6037,21.6186,41700.0
2012-01-27 15:45:00,29.0,29.02,28.99,29.02,54900.0,21.6186,21.6335,21.6111,21.6335,54900.0
2012-01-27 15:50:00,29.01,29.02,28.99,29.01,66700.0,21.626,21.6335,21.6111,21.626,66700.0
2012-01-27 15:55:00,29.01,29.03,28.97,28.97,231700.0,21.626,21.6409,21.5962,21.5962,231700.0
2012-01-30 09:30:00,28.74,28.74,28.55,28.65,36600.0,21.4248,21.4248,21.2831,21.3577,36600.0
2012-01-30 09:35:00,28.65,28.68,28.62,28.66,31400.0,21.3577,21.38,21.3353,21.3651,31400.0
2012-01-30 09:40:00,28.66,28.73,28.64,28.72,28600.0,21.3651,21.4173,21.3502,21.4098,28600.0
2012-01-30 09:45:00,28.72,28.72,28.67,28.68,36700.0,21.4098,21.4098,21.3726,21.38,36700.0
2012-01-30 09:50:00,28.68,28.68,28.67,28.68,16300.0,21.38,21.38,21.3726,21.38,16300.0
2012-01-30 09:55:00,28.68,28.77,28.68,28.75,16600.0,21.38,21.4471,21.38,21.4322,16600.0
2012-01-30 10:00:00,28.75,28.75,28.68,28.69,25700.0,21.4322,21.4322,21.38,21.3875,25700.0
2012-01-30 10:05:00,28.69,28.73,28.69,28.72,29400.0,21.3875,21.4173,21.3875,21.4098,29400.0
2012-01-30 10:10:00,28.72,28.74,28.69,28.74,27400.0,21.4098,21.4248,21.3875,21.4248,27400.0
2012-01-30 10:15:00,28.75,28.86,28.74,28.84,27300.0,21.4322,21.5142,21.4248,21.4993,27300.0
2012-01-30 10:20:00,28.84,28.9,28.83,28.88,18900.0,21.4993,21.544,21.4918,21.5291,18900.0
2012-01-30 10:25:00,28.9,28.9,28.85,28.85,19300.0,21.544,21.544,21.5068,21.5068,19300.0
2012-01-30 10:30:00,28.85,28.88,28.84,28.87,13000.0,21.5068,21.5291,21.4993,21.5217,13000.0
2012-01-30 10:35:00,28.87,28.89,28.86,28.88,9300.0,21.5217,21.5366,21.5142,21.5291,9300.0
2012-01-30 10:40:00,28.88,28.89,28.84,28.86,16000.0,21.5291,21.5366,21.4993,21.5142,16000.0
2012-01-30 10:45:00,28.86,28.87,28.85,28.86,13000.0,21.5142,21.5217,21.5068,21.5142,13000.0
2012-01-30 10:50:00,28.87,28.89,28.85,28.87,25800.0,21.5217,21.5366,21.5068,21.5217,25800.0
2012-01-30 10:55:00,28.87,28.88,28.85,28.88,16500.0,21.5217,21.5291,21.5068,21.5291,16500.0
2012-01-30 11:00:00,28.88,28.91,28.88,28.9,32500.0,21.5291,21.5515,21.5291,21.544,32500.0
2012-01-30 11:05:00,28.9,28.92,28.89,28.91,21400.0,21.544,21.5589,21.5366,21.5515,21400.0
2012-01-30 11:10:00,28.92,28.92,28.89,28.92,18800.0,21.5589,21.5589,21.5366,21.5589,18800.0
2012-01-30 11:15:00,28.92,28.95,28.91,28.94,17900.0,21.5589,21.5813,21.5515,21.5738,17900.0
2012-01-30 11:20:00,28.94,28.97,28.94,28.95,15300.0,21.5738,21.5962,21.5738,21.5813,15300.0
2012-01-30 11:25:00,28.93,28.95,28.92,28.93,9000.0,21.5664,21.5813,21.5589,21.5664,9000.0
2012-01-30 11:30:00,28.93,28.94,28.91,28.92,11500.0,21.5664,21.5738,21.5515,21.5589,11500.0
2012-01-30 11:35:00,28.92,28.96,28.91,28.94,12800.0,21.5589,21.5888,21.5515,21.5738,12800.0
2012-01-30 11:40:00,28.94,28.96,28.91,28.94,36000.0,21.5738,21.5888,21.5515,21.5738,36000.0
2012-01-30 11:45:00,28.95,28.98,28.92,28.96,25100.0,21.5813,21.6037,21.5589,21.5888,25100.0
2012-01-30 11:50:00,28.96,28.96,28.93,28.93,16500.0,21.5888,21.5888,21.5664,21.5664,16500.0
2012-01-30 11:55:00,28.93,28.94,28.92,28.94,11500.0,21.5664,21.5738,21.5589,21.5738,11500.0
2012-01-30 12:00:00,28.94,28.97,28.93,28.96,12800.0,21.5738,21.5962,21.5664,21.5888,12800.0
2012-01-30 12:05:00,28.95,28.98,28.95,28.97,9000.0,21.5813,21.6037,21.5813,21.5962,9000.0
2012-01-30 12:10:00,28.97,28.98,28.96,28.97,6700.0,21.5962,21.6037,21.5888,21.5962,6700.0
2012-01-30 12:15:00,28.97,28.99,28.97,28.98,7100.0,21.5962,21.6111,21.5962,21.6037,7100.0
2012-01-30 12:20:00,28.98,29.02,28.97,29.01,13600.0,21.6037,21.6335,21.5962,21.626,13600.0
2012-01-30 12:25:00,29.02,29.02,28.99,28.99,10400.0,21.6335,21.6335,21.6111,21.6111,10400.0
2012-01-30 12:30:00,29.0,29.01,28.99,29.0,23300.0,21.6186,21.626,21.6111,21.6186,23300.0
2012-01-30 12:35:00,29.0,29.01,28.99,29.0,22600.0,21.6186,21.626,21.6111,21.6186,22600.0
2012-01-30 12:40:00,29.0,29.03,28.99,29.0,27200.0,21.6186,21.6409,21.6111,21.6186,27200.0
2012-01-30 12:45:00,29.0,29.0,28.99,29.0,12600.0,21.6186,21.6186,21.6111,21.6186,12600.0
2012-01-30 12:50:00,29.0,29.01,28.98,29.0,22600.0,21.6186,21.626,21.6037,21.6186,22600.0
2012-01-30 12:55:00,29.0,29.01,28.98,28.99,30100.0,21.6186,21.626,21.6037,21.6111,30100.0
2012-01-30 13:00:00,28.99,29.03,28.98,29.02,70000.0,21.6111,21.6409,21.6037,21.6335,70000.0
2012-01-30 13:05:00,29.03,29.03,28.97,28.97,21900.0,21.6409,21.6409,21.5962,21.5962,21900.0
2012-01-30 13:10:00,28.97,28.98,28.94,28.96,428900.0,21.5962,21.6037,21.5738,21.5888,428900.0
2012-01-30 13:15:00,28.95,28.96,28.9,28.9,19300.0,21.5813,21.5888,21.544,21.544,19300.0
2012-01-30 13:20:00,28.9,28.91,28.9,28.9,5100.0,21.544,21.5515,21.544,21.544,5100.0
2012-01-30 13:25:00,28.91,28.92,28.9,28.91,20400.0,21.5515,21.5589,21.544,21.5515,20400.0
2012-01-30 13:30:00,28.91,28.92,28.9,28.9,16100.0,21.5515,21.5589,21.544,21.544,16100.0
2012-01-30 13:35:00,28.91,28.91,28.88,28.89,27600.0,21.5515,21.5515,21.5291,21.5366,27600.0
2012-01-30 13:40:00,28.9,28.91,28.88,28.91,20500.0,21.544,21.5515,21.5291,21.5515,20500.0
2012-01-30 13:45:00,28.9,28.93,28.9,28.91,11700.0,21.544,21.5664,21.544,21.5515,11700.0
2012-01-30 13:50:00,28.91,28.91,28.89,28.9,4700.0,21.5515,21.5515,21.5366,21.544,4700.0
2012-01-30 13:55:00,28.9,28.96,28.9,28.96,38800.0,21.544,21.5888,21.544,21.5888,38800.0
2012-01-30 14:00:00,28.96,28.96,28.95,28.96,14700.0,21.5888,21.5888,21.5813,21.5888,14700.0
2012-01-30 14:05:00,28.96,28.96,28.95,28.96,5700.0,21.5888,21.5888,21.5813,21.5888,5700.0
2012-01-30 14:10:00,28.96,28.99,28.95,28.97,17900.0,21.5888,21.6111,21.5813,21.5962,17900.0
2012-01-30 14:15:00,28.97,29.01,28.97,29.01,26700.0,21.5962,21.626,21.5962,21.626,26700.0
2012-01-30 14:20:00,29.01,29.01,28.99,29.0,13800.0,21.626,21.626,21.6111,21.6186,13800.0
2012-01-30 14:25:00,29.0,29.0,28.99,29.0,7900.0,21.6186,21.6186,21.6111,21.6186,7900.0
2012-01-30 14:30:00,29.0,29.04,28.99,29.04,39800.0,21.6186,21.6484,21.6111,21.6484,39800.0
2012-01-30 14:35:00,29.04,29.04,29.03,29.04,10700.0,21.6484,21.6484,21.6409,21.6484,10700.0
2012-01-30 14:40:00,29.04,29.07,29.03,29.07,27900.0,21.6484,21.6708,21.6409,21.6708,27900.0
2012-01-30 14:45:00,29.07,29.08,29.05,29.06,26400.0,21.6708,21.6782,21.6558,21.6633,26400.0
2012-01-30 14:50:00,29.05,29.07,29.05,29.05,28900.0,21.6558,21.6708,21.6558,21.6558,28900.0
2012-01-30 14:55:00,29.06,29.06,29.04,29.05,15500.0,21.6633,21.6633,21.6484,21.6558,15500.0
2012-01-30 15:00:00,29.05,29.05,29.0,29.01,28600.0,21.6558,21.6558,21.6186,21.626,28600.0
2012-01-30 15:05:00,29.02,29.03,29.01,29.02,13300.0,21.6335,21.6409,21.626,21.6335,13300.0
2012-01-30 15:10:00,29.02,29.04,29.01,29.04,17700.0,21.6335,21.6484,21.626,21.6484,17700.0
2012-01-30 15:15:00,29.04,29.08,29.03,29.07,31500.0,21.6484,21.6782,21.6409,21.6708,31500.0
2012-01-30 15:20:00,29.08,29.08,29.06,29.07,16300.0,21.6782,21.6782,21.6633,21.6708,16300.0
2012-01-30 15:25:00,29.07,29.07,29.04,29.05,23400.0,21.6708,21.6708,21.6484,21.6558,23400.0
2012-01-30 15:30:00,29.05,29.06,29.05,29.05,36300.0,21.6558,21.6633,21.6558,21.6558,36300.0
2012-01-30 15:35:00,29.05,29.05,29.02,29.02,25800.0,21.6558,21.6558,21.6335,21.6335,25800.0
2012-01-30 15:40:00,29.03,29.03,29.01,29.02,43600.0,21.6409,21.6409,21.626,21.6335,43600.0
2012-01-30 15:45:00,29.03,29.06,29.02,29.05,34300.0,21.6409,21.6633,21.6335,21.6558,34300.0
2012-01-30 15:50:00,29.05,29.06,29.03,29.04,38300.0,21.6558,21.6633,21.6409,21.6484,38300.0
2012-01-30 15:55:00,29.03,29.06,29.03,29.06,100700.0,21.6409,21.6633,21.6409,21.6633,100700.0
2012-01-31 09:30:00,29.15,29.15,29.05,29.12,27700.0,21.7304,21.7304,21.6558,21.708,27700.0
2012-01-31 09:35:00,29.11,29.15,29.05,29.14,40300.0,21.7006,21.7304,21.6558,21.7229,40300.0
2012-01-31 09:40:00,29.15,29.15,29.02,29.07,22000.0,21.7304,21.7304,21.6335,21.6708,22000.0
2012-01-31 09:45:00,29.07,29.17,29.0,29.16,36700.0,21.6708,21.7453,21.6186,21.7378,36700.0
2012-01-31 09:50:00,29.15,29.17,29.14,29.14,23400.0,21.7304,21.7453,21.7229,21.7229,23400.0
2012-01-31 09:55:00,29.14,29.2,29.14,29.19,22800.0,21.7229,21.7677,21.7229,21.7602,22800.0
2012-01-31 10:00:00,29.19,29.19,29.12,29.13,40700.0,21.7602,21.7602,21.708,21.7155,40700.0
2012-01-31 10:05:00,29.12,29.12,29.04,29.06,25200.0,21.708,21.708,21.6484,21.6633,25200.0
2012-01-31 10:10:00,29.06,29.08,29.04,29.07,14300.0,21.6633,21.6782,21.6484,21.6708,14300.0
2012-01-31 10:15:00,29.07,29.1,29.02,29.02,11800.0,21.6708,21.6931,21.6335,21.6335,11800.0
2012-01-31 10:20:00,29.03,29.05,29.01,29.02,5300.0,21.6409,21.6558,21.626,21.6335,5300.0
2012-01-31 10:25:00,29.02,29.03,29.0,29.01,12400.0,21.6335,21.6409,21.6186,21.626,12400.0
2012-01-31 10:30:00,29.01,29.07,29.0,29.06,15700.0,21.626,21.6708,21.6186,21.6633,15700.0
2012-01-31 10:35:00,29.06,29.08,29.01,29.02,37000.0,21.6633,21.6782,21.626,21.6335,37000.0
2012-01-31 10:40:00,29.02,29.03,29.01,29.03,19500.0,21.6335,21.6409,21.626,21.6409,19500.0
2012-01-31 10:45:00,29.03,29.04,29.0,29.04,26400.0,21.6409,21.6484,21.6186,21.6484,26400.0
2012-01-31 10:50:00,29.03,29.04,29.01,29.02,33600.0,21.6409,21.6484,21.626,21.6335,33600.0
2012-01-31 10:55:00,29.01,29.04,29.01,29.02,17400.0,21.626,21.6484,21.626,21.6335,17400.0
2012-01-31 11:00:00,29.03,29.05,29.03,29.04,14600.0,21.6409,21.6558,21.6409,21.6484,14600.0
2012-01-31 11:05:00,29.04,29.05,29.03,29.04,21800.0,21.6484,21.6558,21.6409,21.6484,21800.0
2012-01-31 11:10:00,29.04,29.05,29.01,29.02,13700.0,21.6484,21.6558,21.626,21.6335,13700.0
2012-01-31 11:15:00,29.03,29.04,29.01,29.03,8500.0,21.6409,21.6484,21.626,21.6409,8500.0
2012-01-31 11:20:00,29.02,29.03,29.01,29.02,4400.0,21.6335,21.6409,21.626,21.6335,4400.0
2012-01-31 11:25:00,29.02,29.05,29.01,29.05,15600.0,21.6335,21.6558,21.626,21.6558,15600.0
2012-01-31 11:30:00,29.04,29.05,29.03,29.04,3700.0,21.6484,21.6558,21.6409,21.6484,3700.0
2012-01-31 11:35:00,29.04,29.08,29.03,29.07,22100.0,21.6484,21.6782,21.6409,21.6708,22100.0
2012-01-31 11:40:00,29.07,29.08,29.07,29.07,3900.0,21.6708,21.6782,21.6708,21.6708,3900.0
2012-01-31 11:45:00,29.08,29.08,29.05,29.07,19700.0,21.6782,21.6782,21.6558,21.6708,19700.0
2012-01-31 11:50:00,29.07,29.09,29.04,29.08,58100.0,21.6708,21.6857,21.6484,21.6782,58100.0
2012-01-31 11:55:00,29.08,29.1,29.06,29.1,15100.0,21.6782,21.6931,21.6633,21.6931,15100.0
2012-01-31 12:00:00,29.1,29.11,29.08,29.08,9500.0,21.6931,21.7006,21.6782,21.6782,9500.0
2012-01-31 12:05:00,29.08,29.09,29.07,29.07,12900.0,21.6782,21.6857,21.6708,21.6708,12900.0
2012-01-31 12:10:00,29.07,29.1,29.07,29.1,24200.0,21.6708,21.6931,21.6708,21.6931,24200.0
2012-01-31 12:15:00,29.1,29.11,29.09,29.11,8500.0,21.6931,21.7006,21.6857,21.7006,8500.0
2012-01-31 12:20:00,29.1,29.12,29.1,29.11,12100.0,21.6931,21.708,21.6931,21.7006,12100.0
2012-01-31 12:25:00,29.11,29.11,29.08,29.09,10700.0,21.7006,21.7006,21.6782,21.6857,10700.0
2012-01-31 12:30:00,29.09,29.12,29.08,29.1,13800.0,21.6857,21.708,21.6782,21.6931,13800.0
2012-01-31 12:35:00,29.1,29.13,29.1,29.13,8100.0,21.6931,21.7155,21.6931,21.7155,8100.0
2012-01-31 12:40:00,29.12,29.13,29.07,29.1,23800.0,21.708,21.7155,21.6708,21.6931,23800.0
2012-01-31 12:45:00,29.08,29.11,29.08,29.08,15300.0,21.6782,21.7006,21.6782,21.6782,15300.0
2012-01-31 12:50:00,29.08,29.08,29.07,29.08,5500.0,21.6782,21.6782,21.6708,21.6782,5500.0
2012-01-31 12:55:00,29.08,29.08,29.05,29.05,4600.0,21.6782,21.6782,21.6558,21.6558,4600.0
2012-01-31 13:00:00,29.05,29.07,29.04,29.07,34300.0,21.6558,21.6708,21.6484,21.6708,34300.0
2012-01-31 13:05:00,29.07,29.08,29.05,29.06,17200.0,21.6708,21.6782,21.6558,21.6633,17200.0
2012-01-31 13:10:00,29.06,29.07,29.05,29.06,8200.0,21.6633,21.6708,21.6558,21.6633,8200.0
2012-01-31 13:15:00,29.05,29.06,29.04,29.05,10900.0,21.6558,21.6633,21.6484,21.6558,10900.0
2012-01-31 13:20:00,29.05,29.06,29.04,29.05,9000.0,21.6558,21.6633,21.6484,21.6558,9000.0
2012-01-31 13:25:00,29.06,29.07,29.05,29.06,9800.0,21.6633,21.6708,21.6558,21.6633,9800.0
2012-01-31 13:30:00,29.06,29.06,29.03,29.04,15200.0,21.6633,21.6633,21.6409,21.6484,15200.0
2012-01-31 13:35:00,29.04,29.08,29.04,29.06,12100.0,21.6484,21.6782,21.6484,21.6633,12100.0
2012-01-31 13:40:00,29.05,29.07,29.05,29.07,7300.0,21.6558,21.6708,21.6558,21.6708,7300.0
2012-01-31 13:45:00,29.07,29.07,29.05,29.05,19700.0,21.6708,21.6708,21.6558,21.6558,19700.0
2012-01-31 13:50:00,29.05,29.05,29.05,29.05,34300.0,21.6558,21.6558,21.6558,21.6558,34300.0
2012-01-31 13:55:00,29.06,29.09,29.05,29.06,31800.0,21.6633,21.6857,21.6558,21.6633,31800.0
2012-01-31 14:00:00,29.06,29.07,29.04,29.06,11700.0,21.6633,21.6708,21.6484,21.6633,11700.0
2012-01-31 14:05:00,29.05,29.06,29.05,29.06,8600.0,21.6558,21.6633,21.6558,21.6633,8600.0
2012-01-31 14:10:00,29.05,29.07,29.04,29.06,14000.0,21.6558,21.6708,21.6484,21.6633,14000.0
2012-01-31 14:15:00,29.07,29.08,29.06,29.08,8500.0,21.6708,21.6782,21.6633,21.6782,8500.0
2012-01-31 14:20:00,29.07,29.11,29.07,29.1,12500.0,21.6708,21.7006,21.6708,21.6931,12500.0
2012-01-31 14:25:00,29.1,29.11,29.08,29.11,16000.0,21.6931,21.7006,21.6782,21.7006,16000.0
2012-01-31 14:30:00,29.1,29.11,29.1,29.1,19700.0,21.6931,21.7006,21.6931,21.6931,19700.0
2012-01-31 14:35:00,29.1,29.11,29.1,29.11,8000.0,21.6931,21.7006,21.6931,21.7006,8000.0
2012-01-31 14:40:00,29.1,29.13,29.1,29.13,13900.0,21.6931,21.7155,21.6931,21.7155,13900.0
2012-01-31 14:45:00,29.12,29.12,29.09,29.1,24300.0,21.708,21.708,21.6857,21.6931,24300.0
2012-01-31 14:50:00,29.1,29.14,29.1,29.13,10300.0,21.6931,21.7229,21.6931,21.7155,10300.0
2012-01-31 14:55:00,29.14,29.16,29.13,29.14,14900.0,21.7229,21.7378,21.7155,21.7229,14900.0
2012-01-31 15:00:00,29.15,29.15,29.14,29.15,10700.0,21.7304,21.7304,21.7229,21.7304,10700.0
2012-01-31 15:05:00,29.15,29.19,29.14,29.18,28600.0,21.7304,21.7602,21.7229,21.7528,28600.0
2012-01-31 15:10:00,29.18,29.2,29.16,29.2,40900.0,21.7528,21.7677,21.7378,21.7677,40900.0
2012-01-31 15:15:00,29.2,29.22,29.19,29.22,25000.0,21.7677,21.7826,21.7602,21.7826,25000.0
2012-01-31 15:20:00,29.22,29.22,29.18,29.18,35600.0,21.7826,21.7826,21.7528,21.7528,35600.0
2012-01-31 15:25:00,29.19,29.25,29.19,29.23,66300.0,21.7602,21.8049,21.7602,21.79,66300.0
2012-01-31 15:30:00,29.23,29.24,29.21,29.21,47700.0,21.79,21.7975,21.7751,21.7751,47700.0
2012-01-31 15:35:00,29.21,29.24,29.2,29.24,46000.0,21.7751,21.7975,21.7677,21.7975,46000.0
2012-01-31 15:40:00,29.23,29.25,29.23,29.25,108000.0,21.79,21.8049,21.79,21.8049,108000.0
2012-01-31 15:45:00,29.25,29.29,29.24,29.28,201400.0,21.8049,21.8348,21.7975,21.8273,201400.0
2012-01-31 15:50:00,29.28,29.29,29.24,29.28,105200.0,21.8273,21.8348,21.7975,21.8273,105200.0
2012-01-31 15:55:00,29.28,29.31,29.26,29.26,154100.0,21.8273,21.8497,21.8124,21.8124,154100.0
2012-02-01 09:30:00,29.5,29.58,29.41,29.57,90400.0,21.9913,22.0509,21.9242,22.0435,90400.0
2012-02-01 09:35:00,29.58,29.6,29.56,29.6,38400.0,22.0509,22.0659,22.036,22.0659,38400.0
2012-02-01 09:40:00,29.59,29.6,29.58,29.59,37500.0,22.0584,22.0659,22.0509,22.0584,37500.0
2012-02-01 09:45:00,29.59,29.73,29.59,29.7,71300.0,22.0584,22.1628,22.0584,22.1404,71300.0
2012-02-01 09:50:00,29.7,29.72,29.69,29.72,29000.0,22.1404,22.1553,22.1329,22.1553,29000.0
2012-02-01 09:55:00,29.71,29.73,29.7,29.71,29000.0,22.1479,22.1628,22.1404,22.1479,29000.0
2012-02-01 10:00:00,29.7,29.76,29.69,29.75,53600.0,22.1404,22.1851,22.1329,22.1777,53600.0
2012-02-01 10:05:00,29.75,29.85,29.75,29.84,68300.0,22.1777,22.2522,22.1777,22.2448,68300.0
2012-02-01 10:10:00,29.85,29.91,29.83,29.9,54000.0,22.2522,22.2969,22.2373,22.2895,54000.0
2012-02-01 10:15:00,29.91,29.95,29.9,29.95,70500.0,22.2969,22.3268,22.2895,22.3268,70500.0
2012-02-01 10:20:00,29.95,30.0,29.95,29.99,97000.0,22.3268,22.364,22.3268,22.3566,97000.0
2012-02-01 10:25:00,30.0,30.02,29.96,30.02,161400.0,22.364,22.379,22.3342,22.379,161400.0
2012-02-01 10:30:00,30.01,30.03,29.99,30.02,42200.0,22.3715,22.3864,22.3566,22.379,42200.0
2012-02-01 10:35:00,30.03,30.12,30.01,30.1,160000.0,22.3864,22.4535,22.3715,22.4386,160000.0
2012-02-01 10:40:00,30.1,30.14,30.05,30.14,42600.0,22.4386,22.4684,22.4013,22.4684,42600.0
2012-02-01 10:45:00,30.13,30.14,30.06,30.07,31200.0,22.461,22.4684,22.4088,22.4162,31200.0
2012-02-01 10:50:00,30.07,30.12,30.06,30.12,43700.0,22.4162,22.4535,22.4088,22.4535,43700.0
2012-02-01 10:55:00,30.12,30.13,30.07,30.09,112900.0,22.4535,22.461,22.4162,22.4311,112900.0
2012-02-01 11:00:00,30.08,30.09,30.04,30.07,43400.0,22.4237,22.4311,22.3939,22.4162,43400.0
2012-02-01 11:05:00,30.07,30.07,30.06,30.06,7400.0,22.4162,22.4162,22.4088,22.4088,7400.0
2012-02-01 11:10:00,30.06,30.07,30.04,30.05,52000.0,22.4088,22.4162,22.3939,22.4013,52000.0
2012-02-01 11:15:00,30.05,30.07,30.04,30.05,78700.0,22.4013,22.4162,22.3939,22.4013,78700.0
2012-02-01 11:20:00,30.05,30.06,30.02,30.03,63900.0,22.4013,22.4088,22.379,22.3864,63900.0
2012-02-01 11:25:00,30.03,30.04,30.0,30.0,28100.0,22.3864,22.3939,22.364,22.364,28100.0
2012-02-01 11:30:00,30.0,30.01,29.99,30.0,31800.0,22.364,22.3715,22.3566,22.364,31800.0
2012-02-01 11:35:00,30.0,30.01,29.99,30.0,31200.0,22.364,22.3715,22.3566,22.364,31200.0
2012-02-01 11:40:00,30.0,30.01,29.98,29.99,25400.0,22.364,22.3715,22.3491,22.3566,25400.0
2012-02-01 11:45:00,29.98,30.04,29.98,30.02,51600.0,22.3491,22.3939,22.3491,22.379,51600.0
2012-02-01 11:50:00,30.01,30.02,30.0,30.01,18700.0,22.3715,22.379,22.364,22.3715,18700.0
2012-02-01 11:55:00,30.0,30.01,29.99,30.0,110700.0,22.364,22.3715,22.3566,22.364,110700.0
2012-02-01 12:00:00,30.0,30.0,29.98,29.99,28900.0,22.364,22.364,22.3491,22.3566,28900.0
2012-02-01 12:05:00,30.0,30.0,29.97,29.98,17400.0,22.364,22.364,22.3417,22.3491,17400.0
2012-02-01 12:10:00,29.98,29.98,29.93,29.93,62700.0,22.3491,22.3491,22.3119,22.3119,62700.0
2012-02-01 12:15:00,29.94,29.95,29.94,29.94,5600.0,22.3193,22.3268,22.3193,22.3193,5600.0
2012-02-01 12:20:00,29.95,29.99,29.94,29.97,18300.0,22.3268,22.3566,22.3193,22.3417,18300.0
2012-02-01 12:25:00,29.97,29.97,29.92,29.93,21300.0,22.3417,22.3417,22.3044,22.3119,21300.0
2012-02-01 12:30:00,29.94,29.98,29.94,29.96,22700.0,22.3193,22.3491,22.3193,22.3342,22700.0
2012-02-01 12:35:00,29.95,29.96,29.94,29.94,14300.0,22.3268,22.3342,22.3193,22.3193,14300.0
2012-02-01 12:40:00,29.94,29.95,29.93,29.93,101600.0,22.3193,22.3268,22.3119,22.3119,101600.0
2012-02-01 12:45:00,29.93,29.94,29.9,29.91,43400.0,22.3119,22.3193,22.2895,22.2969,43400.0
2012-02-01 12:50:00,29.91,29.95,29.9,29.95,43100.0,22.2969,22.3268,22.2895,22.3268,43100.0
2012-02-01 12:55:00,29.94,29.96,29.93,29.94,122700.0,22.3193,22.3342,22.3119,22.3193,122700.0
2012-02-01 13:00:00,29.95,29.95,29.93,29.93,23900.0,22.3268,22.3268,22.3119,22.3119,23900.0
2012-02-01 13:05:00,29.94,29.98,29.94,29.97,39600.0,22.3193,22.3491,22.3193,22.3417,39600.0
2012-02-01 13:10:00,29.97,29.98,29.95,29.97,40200.0,22.3417,22.3491,22.3268,22.3417,40200.0
2012-02-01 13:15:00,29.97,29.97,29.94,29.97,39600.0,22.3417,22.3417,22.3193,22.3417,39600.0
2012-02-01 13:20:00,29.97,29.97,29.95,29.96,17100.0,22.3417,22.3417,22.3268,22.3342,17100.0
2012-02-01 13:25:00,29.95,30.02,29.95,30.01,181600.0,22.3268,22.379,22.3268,22.3715,181600.0
2012-02-01 13:30:00,30.01,30.02,30.0,30.01,61800.0,22.3715,22.379,22.364,22.3715,61800.0
2012-02-01 13:35:00,30.01,30.05,30.0,30.04,22300.0,22.3715,22.4013,22.364,22.3939,22300.0
2012-02-01 13:40:00,30.04,30.04,30.0,30.01,50900.0,22.3939,22.3939,22.364,22.3715,50900.0
2012-02-01 13:45:00,30.02,30.02,30.0,30.01,112600.0,22.379,22.379,22.364,22.3715,112600.0
2012-02-01 13:50:00,30.01,30.03,30.0,30.02,25200.0,22.3715,22.3864,22.364,22.379,25200.0
2012-02-01 13:55:00,30.01,30.01,30.0,30.0,21300.0,22.3715,22.3715,22.364,22.364,21300.0
2012-02-01 14:00:00,30.0,30.01,29.98,30.0,52100.0,22.364,22.3715,22.3491,22.364,52100.0
2012-02-01 14:05:00,30.0,30.0,29.95,29.97,51200.0,22.364,22.364,22.3268,22.3417,51200.0
2012-02-01 14:10:00,29.97,29.98,29.97,29.97,6900.0,22.3417,22.3491,22.3417,22.3417,6900.0
2012-02-01 14:15:00,29.98,29.98,29.97,29.98,29700.0,22.3491,22.3491,22.3417,22.3491,29700.0
2012-02-01 14:20:00,29.98,29.98,29.96,29.97,33300.0,22.3491,22.3491,22.3342,22.3417,33300.0
2012-02-01 14:25:00,29.96,29.98,29.94,29.98,47200.0,22.3342,22.3491,22.3193,22.3491,47200.0
2012-02-01 14:30:00,29.98,29.99,29.96,29.98,40300.0,22.3491,22.3566,22.3342,22.3491,40300.0
2012-02-01 14:35:00,29.98,29.99,29.97,29.98,8300.0,22.3491,22.3566,22.3417,22.3491,8300.0
2012-02-01 14:40:00,29.99,30.02,29.98,29.99,36100.0,22.3566,22.379,22.3491,22.3566,36100.0
2012-02-01 14:45:00,29.98,30.01,29.98,30.0,64400.0,22.3491,22.3715,22.3491,22.364,64400.0
2012-02-01 14:50:00,30.0,30.03,30.0,30.03,15900.0,22.364,22.3864,22.364,22.3864,15900.0
2012-02-01 14:55:00,30.03,30.03,29.97,29.98,35100.0,22.3864,22.3864,22.3417,22.3491,35100.0
2012-02-01 15:00:00,29.97,30.0,29.97,29.98,45200.0,22.3417,22.364,22.3417,22.3491,45200.0
2012-02-01 15:05:00,29.98,29.98,29.97,29.97,20700.0,22.3491,22.3491,22.3417,22.3417,20700.0
2012-02-01 15:10:00,29.98,30.0,29.97,29.98,45600.0,22.3491,22.364,22.3417,22.3491,45600.0
2012-02-01 15:15:00,29.98,29.98,29.97,29.97,12200.0,22.3491,22.3491,22.3417,22.3417,12200.0
2012-02-01 15:20:00,29.98,29.98,29.97,29.98,49700.0,22.3491,22.3491,22.3417,22.3491,49700.0
2012-02-01 15:25:00,29.98,29.98,29.97,29.98,41500.0,22.3491,22.3491,22.3417,22.3491,41500.0
2012-02-01 15:30:00,29.97,29.98,29.97,29.98,24900.0,22.3417,22.3491,22.3417,22.3491,24900.0
2012-02-01 15:35:00,29.97,29.98,29.97,29.98,19800.0,22.3417,22.3491,22.3417,22.3491,19800.0
2012-02-01 15:40:00,29.97,30.01,29.97,30.0,142900.0,22.3417,22.3715,22.3417,22.364,142900.0
2012-02-01 15:45:00,30.0,30.01,29.99,30.0,53400.0,22.364,22.3715,22.3566,22.364,53400.0
2012-02-01 15:50:00,29.99,30.02,29.98,29.99,78400.0,22.3566,22.379,22.3491,22.3566,78400.0
2012-02-01 15:55:00,29.98,30.02,29.97,30.02,180600.0,22.3491,22.379,22.3417,22.379,180600.0
2012-02-02 09:30:00,30.0,30.1,29.97,30.07,70700.0,22.364,22.4386,22.3417,22.4162,70700.0
2012-02-02 09:35:00,30.04,30.04,29.8,29.87,45700.0,22.3939,22.3939,22.2149,22.2671,45700.0
2012-02-02 09:40:00,29.86,29.86,29.76,29.77,12100.0,22.2597,22.2597,22.1851,22.1926,12100.0
2012-02-02 09:45:00,29.77,29.87,29.77,29.79,23300.0,22.1926,22.2671,22.1926,22.2075,23300.0
2012-02-02 09:50:00,29.79,29.91,29.78,29.88,40200.0,22.2075,22.2969,22.2,22.2746,40200.0
2012-02-02 09:55:00,29.88,29.93,29.88,29.9,26400.0,22.2746,22.3119,22.2746,22.2895,26400.0
2012-02-02 10:00:00,29.91,29.98,29.91,29.98,29700.0,22.2969,22.3491,22.2969,22.3491,29700.0
2012-02-02 10:05:00,29.97,29.98,29.95,29.98,27000.0,22.3417,22.3491,22.3268,22.3491,27000.0
2012-02-02 10:10:00,29.98,29.98,29.94,29.95,28500.0,22.3491,22.3491,22.3193,22.3268,28500.0
2012-02-02 10:15:00,29.95,29.95,29.91,29.91,39100.0,22.3268,22.3268,22.2969,22.2969,39100.0
2012-02-02 10:20:00,29.92,29.96,29.9,29.94,29100.0,22.3044,22.3342,22.2895,22.3193,29100.0
2012-02-02 10:25:00,29.95,29.96,29.92,29.93,31700.0,22.3268,22.3342,22.3044,22.3119,31700.0
2012-02-02 10:30:00,29.93,29.97,29.93,29.96,28400.0,22.3119,22.3417,22.3119,22.3342,28400.0
2012-02-02 10:35:00,29.96,29.97,29.92,29.94,47000.0,22.3342,22.3417,22.3044,22.3193,47000.0
2012-02-02 10:40:00,29.94,29.95,29.9,29.9,31000.0,22.3193,22.3268,22.2895,22.2895,31000.0
2012-02-02 10:45:00,29.9,29.91,29.9,29.91,18000.0,22.2895,22.2969,22.2895,22.2969,18000.0
2012-02-02 10:50:00,29.91,29.97,29.9,29.95,32800.0,22.2969,22.3417,22.2895,22.3268,32800.0
2012-02-02 10:55:00,29.95,29.97,29.93,29.94,26900.0,22.3268,22.3417,22.3119,22.3193,26900.0
2012-02-02 11:00:00,29.94,29.95,29.94,29.94,20300.0,22.3193,22.3268,22.3193,22.3193,20300.0
2012-02-02 11:05:00,29.94,29.95,29.86,29.86,24100.0,22.3193,22.3268,22.2597,22.2597,24100.0
2012-02-02 11:10:00,29.86,29.86,29.83,29.86,23400.0,22.2597,22.2597,22.2373,22.2597,23400.0
2012-02-02 11:15:00,29.86,29.88,29.84,29.87,20500.0,22.2597,22.2746,22.2448,22.2671,20500.0
2012-02-02 11:20:00,29.88,29.92,29.88,29.9,17500.0,22.2746,22.3044,22.2746,22.2895,17500.0
2012-02-02 11:25:00,29.9,29.9,29.88,29.88,12500.0,22.2895,22.2895,22.2746,22.2746,12500.0
2012-02-02 11:30:00,29.88,29.89,29.87,29.88,26700.0,22.2746,22.282,22.2671,22.2746,26700.0
2012-02-02 11:35:00,29.87,29.89,29.85,29.85,28900.0,22.2671,22.282,22.2522,22.2522,28900.0
2012-02-02 11:40:00,29.86,29.89,29.85,29.89,17600.0,22.2597,22.282,22.2522,22.282,17600.0
2012-02-02 11:45:00,29.89,29.92,29.88,29.92,9400.0,22.282,22.3044,22.2746,22.3044,9400.0
2012-02-02 11:50:00,29.92,29.93,29.91,29.91,16800.0,22.3044,22.3119,22.2969,22.2969,16800.0
2012-02-02 11:55:00,29.91,29.92,29.89,29.9,16200.0,22.2969,22.3044,22.282,22.2895,16200.0
2012-02-02 12:00:00,29.89,29.9,29.89,29.9,4500.0,22.282,22.2895,22.282,22.2895,4500.0
2012-02-02 12:05:00,29.89,29.9,29.89,29.89,12300.0,22.282,22.2895,22.282,22.282,12300.0
2012-02-02 12:10:00,29.88,29.88,29.85,29.86,20800.0,22.2746,22.2746,22.2522,22.2597,20800.0
2012-02-02 12:15:00,29.86,29.91,29.86,29.9,40800.0,22.2597,22.2969,22.2597,22.2895,40800.0
2012-02-02 12:20:00,29.9,29.94,29.9,29.92,9600.0,22.2895,22.3193,22.2895,22.3044,9600.0
2012-02-02 12:25:00,29.93,29.93,29.91,29.91,17000.0,22.3119,22.3119,22.2969,22.2969,17000.0
2012-02-02 12:30:00,29.91,29.91,29.87,29.9,29700.0,22.2969,22.2969,22.2671,22.2895,29700.0
2012-02-02 12:35:00,29.89,29.9,29.87,29.87,14300.0,22.282,22.2895,22.2671,22.2671,14300.0
2012-02-02 12:40:00,29.87,29.92,29.87,29.92,18200.0,22.2671,22.3044,22.2671,22.3044,18200.0
2012-02-02 12:45:00,29.91,29.92,29.87,29.88,50900.0,22.2969,22.3044,22.2671,22.2746,50900.0
2012-02-02 12:50:00,29.88,29.89,29.85,29.85,36600.0,22.2746,22.282,22.2522,22.2522,36600.0
2012-02-02 12:55:00,29.86,29.87,29.81,29.82,44900.0,22.2597,22.2671,22.2224,22.2299,44900.0
2012-02-02 13:00:00,29.81,29.82,29.79,29.8,28800.0,22.2224,22.2299,22.2075,22.2149,28800.0
2012-02-02 13:05:00,29.8,29.81,29.78,29.78,16100.0,22.2149,22.2224,22.2,22.2,16100.0
2012-02-02 13:10:00,29.78,29.78,29.74,29.75,24500.0,22.2,22.2,22.1702,22.1777,24500.0
2012-02-02 13:15:00,29.74,29.77,29.73,29.77,40500.0,22.1702,22.1926,22.1628,22.1926,40500.0
2012-02-02 13:20:00,29.77,29.78,29.75,29.75,23400.0,22.1926,22.2,22.1777,22.1777,23400.0
2012-02-02 13:25:00,29.75,29.76,29.74,29.76,22500.0,22.1777,22.1851,22.1702,22.1851,22500.0
2012-02-02 13:30:00,29.75,29.76,29.74,29.75,18400.0,22.1777,22.1851,22.1702,22.1777,18400.0
2012-02-02 13:35:00,29.75,29.75,29.73,29.74,27500.0,22.1777,22.1777,22.1628,22.1702,27500.0
2012-02-02 13:40:00,29.74,29.74,29.71,29.73,37200.0,22.1702,22.1702,22.1479,22.1628,37200.0
2012-02-02 13:45:00,29.73,29.81,29.73,29.77,66700.0,22.1628,22.2224,22.1628,22.1926,66700.0
2012-02-02 13:50:00,29.78,29.79,29.77,29.79,18900.0,22.2,22.2075,22.1926,22.2075,18900.0
2012-02-02 13:55:00,29.79,29.79,29.78,29.79,19600.0,22.2075,22.2075,22.2,22.2075,19600.0
2012-02-02 14:00:00,29.78,29.8,29.77,29.79,36900.0,22.2,22.2149,22.1926,22.2075,36900.0
2012-02-02 14:05:00,29.8,29.8,29.78,29.79,22800.0,22.2149,22.2149,22.2,22.2075,22800.0
2012-02-02 14:10:00,29.78,29.79,29.77,29.77,22600.0,22.2,22.2075,22.1926,22.1926,22600.0
2012-02-02 14:15:00,29.77,29.78,29.75,29.76,19500.0,22.1926,22.2,22.1777,22.1851,19500.0
2012-02-02 14:20:00,29.76,29.8,29.75,29.78,47200.0,22.1851,22.2149,22.1777,22.2,47200.0
2012-02-02 14:25:00,29.78,29.78,29.76,29.77,24500.0,22.2,22.2,22.1851,22.1926,24500.0
2012-02-02 14:30:00,29.77,29.77,29.73,29.73,20500.0,22.1926,22.1926,22.1628,22.1628,20500.0
2012-02-02 14:35:00,29.74,29.74,29.71,29.71,19300.0,22.1702,22.1702,22.1479,22.1479,19300.0
2012-02-02 14:40:00,29.71,29.72,29.7,29.72,37700.0,22.1479,22.1553,22.1404,22.1553,37700.0
2012-02-02 14:45:00,29.71,29.76,29.71,29.75,32700.0,22.1479,22.1851,22.1479,22.1777,32700.0
2012-02-02 14:50:00,29.75,29.75,29.72,29.74,32500.0,22.1777,22.1777,22.1553,22.1702,32500.0
2012-02-02 14:55:00,29.73,29.75,29.73,29.75,18000.0,22.1628,22.1777,22.1628,22.1777,18000.0
2012-02-02 15:00:00,29.74,29.75,29.72,29.72,25700.0,22.1702,22.1777,22.1553,22.1553,25700.0
2012-02-02 15:05:00,29.72,29.74,29.71,29.72,43000.0,22.1553,22.1702,22.1479,22.1553,43000.0
2012-02-02 15:10:00,29.71,29.76,29.71,29.75,64900.0,22.1479,22.1851,22.1479,22.1777,64900.0
2012-02-02 15:15:00,29.75,29.76,29.73,29.76,40100.0,22.1777,22.1851,22.1628,22.1851,40100.0
2012-02-02 15:20:00,29.76,29.76,29.72,29.72,16600.0,22.1851,22.1851,22.1553,22.1553,16600.0
2012-02-02 15:25:00,29.72,29.73,29.69,29.7,37700.0,22.1553,22.1628,22.1329,22.1404,37700.0
2012-02-02 15:30:00,29.69,29.76,29.69,29.72,50500.0,22.1329,22.1851,22.1329,22.1553,50500.0
2012-02-02 15:35:00,29.72,29.76,29.72,29.74,49500.0,22.1553,22.1851,22.1553,22.1702,49500.0
2012-02-02 15:40:00,29.74,29.75,29.68,29.69,55800.0,22.1702,22.1777,22.1255,22.1329,55800.0
2012-02-02 15:45:00,29.69,29.69,29.65,29.65,84100.0,22.1329,22.1329,22.1031,22.1031,84100.0
2012-02-02 15:50:00,29.64,29.65,29.62,29.64,110600.0,22.0957,22.1031,22.0808,22.0957,110600.0
2012-02-02 15:55:00,29.64,29.67,29.63,29.66,189200.0,22.0957,22.118,22.0882,22.1106,189200.0
2012-02-03 09:30:00,29.97,29.97,29.88,29.94,44400.0,22.3417,22.3417,22.2746,22.3193,44400.0
2012-02-03 09:35:00,29.93,29.96,29.9,29.92,22000.0,22.3119,22.3342,22.2895,22.3044,22000.0
2012-02-03 09:40:00,29.91,29.95,29.9,29.93,11500.0,22.2969,22.3268,22.2895,22.3119,11500.0
2012-02-03 09:45:00,29.93,29.96,29.9,29.93,37000.0,22.3119,22.3342,22.2895,22.3119,37000.0
2012-02-03 09:50:00,29.93,29.94,29.89,29.89,12300.0,22.3119,22.3193,22.282,22.282,12300.0
2012-02-03 09:55:00,29.88,29.93,29.86,29.87,19400.0,22.2746,22.3119,22.2597,22.2671,19400.0
2012-02-03 10:00:00,29.87,29.93,29.86,29.89,19800.0,22.2671,22.3119,22.2597,22.282,19800.0
2012-02-03 10:05:00,29.89,29.93,29.87,29.93,18800.0,22.282,22.3119,22.2671,22.3119,18800.0
2012-02-03 10:10:00,29.93,29.93,29.88,29.89,15900.0,22.3119,22.3119,22.2746,22.282,15900.0
2012-02-03 10:15:00,29.9,29.9,29.86,29.86,13800.0,22.2895,22.2895,22.2597,22.2597,13800.0
2012-02-03 10:20:00,29.85,29.88,29.84,29.84,14100.0,22.2522,22.2746,22.2448,22.2448,14100.0
2012-02-03 10:25:00,29.84,29.89,29.84,29.85,14300.0,22.2448,22.282,22.2448,22.2522,14300.0
2012-02-03 10:30:00,29.85,29.87,29.84,29.84,11700.0,22.2522,22.2671,22.2448,22.2448,11700.0
2012-02-03 10:35:00,29.85,29.92,29.85,29.91,28300.0,22.2522,22.3044,22.2522,22.2969,28300.0
2012-02-03 10:40:00,29.91,29.91,29.9,29.9,25900.0,22.2969,22.2969,22.2895,22.2895,25900.0
2012-02-03 10:45:00,29.91,29.91,29.9,29.91,9200.0,22.2969,22.2969,22.2895,22.2969,9200.0
2012-02-03 10:50:00,29.9,29.92,29.9,29.91,28500.0,22.2895,22.3044,22.2895,22.2969,28500.0
2012-02-03 10:55:00,29.91,29.92,29.91,29.91,9000.0,22.2969,22.3044,22.2969,22.2969,9000.0
2012-02-03 11:00:00,29.9,29.91,29.9,29.91,12700.0,22.2895,22.2969,22.2895,22.2969,12700.0
2012-02-03 11:05:00,29.91,29.91,29.89,29.9,13100.0,22.2969,22.2969,22.282,22.2895,13100.0
2012-02-03 11:10:00,29.91,29.96,29.89,29.96,32900.0,22.2969,22.3342,22.282,22.3342,32900.0
2012-02-03 11:15:00,29.95,29.96,29.95,29.96,16100.0,22.3268,22.3342,22.3268,22.3342,16100.0
2012-02-03 11:20:00,29.97,30.0,29.97,30.0,15300.0,22.3417,22.364,22.3417,22.364,15300.0
2012-02-03 11:25:00,30.0,30.0,29.99,29.99,4400.0,22.364,22.364,22.3566,22.3566,4400.0
2012-02-03 11:30:00,30.0,30.02,30.0,30.01,11000.0,22.364,22.379,22.364,22.3715,11000.0
2012-02-03 11:35:00,30.01,30.01,29.98,30.0,24600.0,22.3715,22.3715,22.3491,22.364,24600.0
2012-02-03 11:40:00,30.01,30.04,30.01,30.04,8400.0,22.3715,22.3939,22.3715,22.3939,8400.0
2012-02-03 11:45:00,30.04,30.04,30.03,30.03,5300.0,22.3939,22.3939,22.3864,22.3864,5300.0
2012-02-03 11:50:00,30.03,30.06,30.03,30.06,3900.0,22.3864,22.4088,22.3864,22.4088,3900.0
2012-02-03 11:55:00,30.06,30.06,30.01,30.01,14700.0,22.4088,22.4088,22.3715,22.3715,14700.0
2012-02-03 12:00:00,30.02,30.09,30.02,30.09,14400.0,22.379,22.4311,22.379,22.4311,14400.0
2012-02-03 12:05:00,30.08,30.08,30.06,30.06,5000.0,22.4237,22.4237,22.4088,22.4088,5000.0
2012-02-03 12:10:00,30.07,30.08,30.06,30.06,5100.0,22.4162,22.4237,22.4088,22.4088,5100.0
2012-02-03 12:15:00,30.06,30.07,30.06,30.07,1500.0,22.4088,22.4162,22.4088,22.4162,1500.0
2012-02-03 12:20:00,30.06,30.07,30.06,30.07,7800.0,22.4088,22.4162,22.4088,22.4162,7800.0
2012-02-03 12:25:00,30.08,30.1,30.08,30.09,8800.0,22.4237,22.4386,22.4237,22.4311,8800.0
2012-02-03 12:30:00,30.1,30.11,30.1,30.1,6100.0,22.4386,22.446,22.4386,22.4386,6100.0
2012-02-03 12:35:00,30.1,30.11,30.09,30.09,7000.0,22.4386,22.446,22.4311,22.4311,7000.0
2012-02-03 12:40:00,30.09,30.09,30.05,30.05,19600.0,22.4311,22.4311,22.4013,22.4013,19600.0
2012-02-03 12:45:00,30.05,30.06,30.03,30.04,16300.0,22.4013,22.4088,22.3864,22.3939,16300.0
2012-02-03 12:50:00,30.03,30.03,29.98,29.98,21700.0,22.3864,22.3864,22.3491,22.3491,21700.0
2012-02-03 12:55:00,29.98,29.99,29.96,29.99,13300.0,22.3491,22.3566,22.3342,22.3566,13300.0
2012-02-03 13:00:00,30.0,30.0,29.98,30.0,11100.0,22.364,22.364,22.3491,22.364,11100.0
2012-02-03 13:05:00,30.0,30.02,29.99,30.02,6000.0,22.364,22.379,22.3566,22.379,6000.0
2012-02-03 13:10:00,30.02,30.02,29.96,29.96,10100.0,22.379,22.379,22.3342,22.3342,10100.0
2012-02-03 13:15:00,29.96,29.96,29.94,29.96,8100.0,22.3342,22.3342,22.3193,22.3342,8100.0
2012-02-03 13:20:00,29.96,29.97,29.96,29.96,2300.0,22.3342,22.3417,22.3342,22.3342,2300.0
2012-02-03 13:25:00,29.96,29.99,29.94,29.94,19100.0,22.3342,22.3566,22.3193,22.3193,19100.0
2012-02-03 13:30:00,29.94,29.94,29.93,29.93,4200.0,22.3193,22.3193,22.3119,22.3119,4200.0
2012-02-03 13:35:00,29.94,29.98,29.94,29.98,8200.0,22.3193,22.3491,22.3193,22.3491,8200.0
2012-02-03 13:40:00,29.98,29.98,29.97,29.97,2900.0,22.3491,22.3491,22.3417,22.3417,2900.0
2012-02-03 13:45:00,29.98,29.99,29.98,29.99,17300.0,22.3491,22.3566,22.3491,22.3566,17300.0
2012-02-03 13:50:00,29.99,29.99,29.98,29.99,7500.0,22.3566,22.3566,22.3491,22.3566,7500.0
2012-02-03 13:55:00,30.0,30.0,29.98,29.99,6700.0,22.364,22.364,22.3491,22.3566,6700.0
2012-02-03 14:00:00,30.0,30.02,29.99,30.02,10800.0,22.364,22.379,22.3566,22.379,10800.0
2012-02-03 14:05:00,30.02,30.02,30.02,30.02,2700.0,22.379,22.379,22.379,22.379,2700.0
2012-02-03 14:10:00,30.02,30.04,30.02,30.04,6400.0,22.379,22.3939,22.379,22.3939,6400.0
2012-02-03 14:15:00,30.04,30.08,30.03,30.08,13600.0,22.3939,22.4237,22.3864,22.4237,13600.0
2012-02-03 14:20:00,30.08,30.08,30.07,30.08,6700.0,22.4237,22.4237,22.4162,22.4237,6700.0
2012-02-03 14:25:00,30.08,30.08,30.04,30.07,29500.0,22.4237,22.4237,22.3939,22.4162,29500.0
2012-02-03 14:30:00,30.07,30.07,30.05,30.06,16600.0,22.4162,22.4162,22.4013,22.4088,16600.0
2012-02-03 14:35:00,30.06,30.06,30.05,30.06,13800.0,22.4088,22.4088,22.4013,22.4088,13800.0
2012-02-03 14:40:00,30.06,30.07,30.05,30.06,9900.0,22.4088,22.4162,22.4013,22.4088,9900.0
2012-02-03 14:45:00,30.06,30.07,30.05,30.06,31400.0,22.4088,22.4162,22.4013,22.4088,31400.0
2012-02-03 14:50:00,30.06,30.06,30.04,30.05,27500.0,22.4088,22.4088,22.3939,22.4013,27500.0
2012-02-03 14:55:00,30.05,30.07,30.04,30.07,14300.0,22.4013,22.4162,22.3939,22.4162,14300.0
2012-02-03 15:00:00,30.07,30.08,30.04,30.05,17500.0,22.4162,22.4237,22.3939,22.4013,17500.0
2012-02-03 15:05:00,30.05,30.06,30.04,30.04,11500.0,22.4013,22.4088,22.3939,22.3939,11500.0
2012-02-03 15:10:00,30.04,30.07,30.04,30.07,19100.0,22.3939,22.4162,22.3939,22.4162,19100.0
2012-02-03 15:15:00,30.06,30.07,30.04,30.05,27900.0,22.4088,22.4162,22.3939,22.4013,27900.0
2012-02-03 15:20:00,30.04,30.06,30.04,30.06,10000.0,22.3939,22.4088,22.3939,22.4088,10000.0
2012-02-03 15:25:00,30.05,30.06,30.05,30.05,9800.0,22.4013,22.4088,22.4013,22.4013,9800.0
2012-02-03 15:30:00,30.05,30.06,30.03,30.04,75600.0,22.4013,22.4088,22.3864,22.3939,75600.0
2012-02-03 15:35:00,30.03,30.04,29.99,30.0,112200.0,22.3864,22.3939,22.3566,22.364,112200.0
2012-02-03 15:40:00,30.01,30.02,29.96,30.0,103100.0,22.3715,22.379,22.3342,22.364,103100.0
2012-02-03 15:45:00,30.0,30.0,29.99,30.0,45400.0,22.364,22.364,22.3566,22.364,45400.0
2012-02-03 15:50:00,30.0,30.04,29.99,30.04,55000.0,22.364,22.3939,22.3566,22.3939,55000.0
2012-02-03 15:55:00,30.03,30.05,30.01,30.02,138800.0,22.3864,22.4013,22.3715,22.379,138800.0
2012-02-06 09:30:00,29.85,29.89,29.69,29.76,47100.0,22.2522,22.282,22.1329,22.1851,47100.0
2012-02-06 09:35:00,29.74,29.9,29.74,29.9,9100.0,22.1702,22.2895,22.1702,22.2895,9100.0
2012-02-06 09:40:00,29.9,29.95,29.89,29.95,23100.0,22.2895,22.3268,22.282,22.3268,23100.0
2012-02-06 09:45:00,29.94,29.94,29.89,29.93,26500.0,22.3193,22.3193,22.282,22.3119,26500.0
2012-02-06 09:50:00,29.93,29.94,29.87,29.88,29700.0,22.3119,22.3193,22.2671,22.2746,29700.0
2012-02-06 09:55:00,29.88,29.89,29.86,29.88,13100.0,22.2746,22.282,22.2597,22.2746,13100.0
2012-02-06 10:00:00,29.88,29.93,29.88,29.91,23400.0,22.2746,22.3119,22.2746,22.2969,23400.0
2012-02-06 10:05:00,29.93,29.94,29.87,29.92,47800.0,22.3119,22.3193,22.2671,22.3044,47800.0
2012-02-06 10:10:00,29.91,29.94,29.9,29.93,11300.0,22.2969,22.3193,22.2895,22.3119,11300.0
2012-02-06 10:15:00,29.93,29.96,29.93,29.96,13000.0,22.3119,22.3342,22.3119,22.3342,13000.0
2012-02-06 10:20:00,29.95,29.97,29.94,29.97,6500.0,22.3268,22.3417,22.3193,22.3417,6500.0
2012-02-06 10:25:00,29.96,29.99,29.95,29.99,12800.0,22.3342,22.3566,22.3268,22.3566,12800.0
2012-02-06 10:30:00,29.98,29.99,29.97,29.99,5000.0,22.3491,22.3566,22.3417,22.3566,5000.0
2012-02-06 10:35:00,29.99,30.0,29.99,30.0,2900.0,22.3566,22.364,22.3566,22.364,2900.0
2012-02-06 10:40:00,29.99,29.99,29.95,29.99,21600.0,22.3566,22.3566,22.3268,22.3566,21600.0
2012-02-06 10:45:00,29.99,30.03,29.99,30.01,8000.0,22.3566,22.3864,22.3566,22.3715,8000.0
2012-02-06 10:50:00,30.0,30.05,30.0,30.01,16900.0,22.364,22.4013,22.364,22.3715,16900.0
2012-02-06 10:55:00,30.01,30.04,30.01,30.01,8400.0,22.3715,22.3939,22.3715,22.3715,8400.0
2012-02-06 11:00:00,30.01,30.04,29.99,30.04,13900.0,22.3715,22.3939,22.3566,22.3939,13900.0
2012-02-06 11:05:00,30.03,30.04,30.0,30.02,9000.0,22.3864,22.3939,22.364,22.379,9000.0
2012-02-06 11:10:00,30.01,30.02,29.99,29.99,7100.0,22.3715,22.379,22.3566,22.3566,7100.0
2012-02-06 11:15:00,30.0,30.0,29.96,29.97,26400.0,22.364,22.364,22.3342,22.3417,26400.0
2012-02-06 11:20:00,29.97,29.99,29.96,29.97,35300.0,22.3417,22.3566,22.3342,22.3417,35300.0
2012-02-06 11:25:00,29.97,30.01,29.97,30.01,9400.0,22.3417,22.3715,22.3417,22.3715,9400.0
2012-02-06 11:30:00,30.02,30.03,30.01,30.03,5500.0,22.379,22.3864,22.3715,22.3864,5500.0
2012-02-06 11:35:00,30.03,30.03,29.99,30.0,13100.0,22.3864,22.3864,22.3566,22.364,13100.0
2012-02-06 11:40:00,30.0,30.01,30.0,30.01,1800.0,22.364,22.3715,22.364,22.3715,1800.0
2012-02-06 11:45:00,30.01,30.01,29.99,29.99,7900.0,22.3715,22.3715,22.3566,22.3566,7900.0
2012-02-06 11:50:00,29.99,30.01,29.96,29.98,83000.0,22.3566,22.3715,22.3342,22.3491,83000.0
2012-02-06 11:55:00,29.97,29.99,29.95,29.98,14700.0,22.3417,22.3566,22.3268,22.3491,14700.0
2012-02-06 12:00:00,29.98,29.98,29.95,29.96,12300.0,22.3491,22.3491,22.3268,22.3342,12300.0
2012-02-06 12:05:00,29.96,29.96,29.95,29.96,6300.0,22.3342,22.3342,22.3268,22.3342,6300.0
2012-02-06 12:10:00,29.95,29.96,29.95,29.95,5700.0,22.3268,22.3342,22.3268,22.3268,5700.0
2012-02-06 12:15:00,29.96,29.99,29.95,29.99,7400.0,22.3342,22.3566,22.3268,22.3566,7400.0
2012-02-06 12:20:00,29.99,30.0,29.96,29.98,20800.0,22.3566,22.364,22.3342,22.3491,20800.0
2012-02-06 12:25:00,29.98,29.99,29.98,29.99,3900.0,22.3491,22.3566,22.3491,22.3566,3900.0
2012-02-06 12:30:00,29.98,29.99,29.96,29.98,15400.0,22.3491,22.3566,22.3342,22.3491,15400.0
2012-02-06 12:35:00,29.98,29.98,29.97,29.98,6100.0,22.3491,22.3491,22.3417,22.3491,6100.0
2012-02-06 12:40:00,29.97,29.98,29.94,29.96,19400.0,22.3417,22.3491,22.3193,22.3342,19400.0
2012-02-06 12:45:00,29.96,29.96,29.95,29.96,11400.0,22.3342,22.3342,22.3268,22.3342,11400.0
2012-02-06 12:50:00,29.97,29.97,29.95,29.96,4900.0,22.3417,22.3417,22.3268,22.3342,4900.0
2012-02-06 12:55:00,29.96,29.96,29.94,29.94,13800.0,22.3342,22.3342,22.3193,22.3193,13800.0
2012-02-06 13:00:00,29.95,29.95,29.93,29.94,7300.0,22.3268,22.3268,22.3119,22.3193,7300.0
2012-02-06 13:05:00,29.94,29.95,29.93,29.94,8900.0,22.3193,22.3268,22.3119,22.3193,8900.0
2012-02-06 13:10:00,29.93,29.94,29.92,29.93,12800.0,22.3119,22.3193,22.3044,22.3119,12800.0
2012-02-06 13:15:00,29.94,29.94,29.92,29.93,9000.0,22.3193,22.3193,22.3044,22.3119,9000.0
2012-02-06 13:20:00,29.93,29.94,29.92,29.94,13800.0,22.3119,22.3193,22.3044,22.3193,13800.0
2012-02-06 13:25:00,29.94,29.96,29.93,29.96,31200.0,22.3193,22.3342,22.3119,22.3342,31200.0
2012-02-06 13:30:00,29.96,29.97,29.95,29.96,16200.0,22.3342,22.3417,22.3268,22.3342,16200.0
2012-02-06 13:35:00,29.96,29.96,29.95,29.96,9800.0,22.3342,22.3342,22.3268,22.3342,9800.0
2012-02-06 13:40:00,29.96,29.99,29.95,29.96,43200.0,22.3342,22.3566,22.3268,22.3342,43200.0
2012-02-06 13:45:00,29.95,29.97,29.95,29.96,6300.0,22.3268,22.3417,22.3268,22.3342,6300.0
2012-02-06 13:50:00,29.95,29.97,29.95,29.96,18000.0,22.3268,22.3417,22.3268,22.3342,18000.0
2012-02-06 13:55:00,29.95,29.96,29.95,29.96,6100.0,22.3268,22.3342,22.3268,22.3342,6100.0
2012-02-06 14:00:00,29.96,29.96,29.95,29.96,2800.0,22.3342,22.3342,22.3268,22.3342,2800.0
2012-02-06 14:05:00,29.95,29.98,29.95,29.96,11200.0,22.3268,22.3491,22.3268,22.3342,11200.0
2012-02-06 14:10:00,29.96,29.97,29.95,29.95,19700.0,22.3342,22.3417,22.3268,22.3268,19700.0
2012-02-06 14:15:00,29.95,29.96,29.95,29.95,12400.0,22.3268,22.3342,22.3268,22.3268,12400.0
2012-02-06 14:20:00,29.95,29.98,29.94,29.98,22600.0,22.3268,22.3491,22.3193,22.3491,22600.0
2012-02-06 14:25:00,29.99,29.99,29.95,29.97,20600.0,22.3566,22.3566,22.3268,22.3417,20600.0
2012-02-06 14:30:00,29.97,29.99,29.96,29.99,8700.0,22.3417,22.3566,22.3342,22.3566,8700.0
2012-02-06 14:35:00,29.99,30.0,29.98,29.99,9900.0,22.3566,22.364,22.3491,22.3566,9900.0
2012-02-06 14:40:00,30.0,30.0,29.96,29.97,16600.0,22.364,22.364,22.3342,22.3417,16600.0
2012-02-06 14:45:00,29.97,29.98,29.96,29.97,7000.0,22.3417,22.3491,22.3342,22.3417,7000.0
2012-02-06 14:50:00,29.97,29.98,29.96,29.98,6100.0,22.3417,22.3491,22.3342,22.3491,6100.0
2012-02-06 14:55:00,29.98,29.98,29.96,29.96,18600.0,22.3491,22.3491,22.3342,22.3342,18600.0
2012-02-06 15:00:00,29.96,29.98,29.96,29.96,47200.0,22.3342,22.3491,22.3342,22.3342,47200.0
2012-02-06 15:05:00,29.96,29.97,29.95,29.95,11800.0,22.3342,22.3417,22.3268,22.3268,11800.0
2012-02-06 15:10:00,29.95,29.96,29.95,29.95,19700.0,22.3268,22.3342,22.3268,22.3268,19700.0
2012-02-06 15:15:00,29.95,29.98,29.95,29.98,10000.0,22.3268,22.3491,22.3268,22.3491,10000.0
2012-02-06 15:20:00,29.98,29.98,29.95,29.95,12100.0,22.3491,22.3491,22.3268,22.3268,12100.0
2012-02-06 15:25:00,29.95,29.96,29.94,29.95,24600.0,22.3268,22.3342,22.3193,22.3268,24600.0
2012-02-06 15:30:00,29.95,29.96,29.94,29.95,27200.0,22.3268,22.3342,22.3193,22.3268,27200.0
2012-02-06 15:35:00,29.95,29.97,29.95,29.96,22600.0,22.3268,22.3417,22.3268,22.3342,22600.0
2012-02-06 15:40:00,29.96,29.96,29.95,29.96,40200.0,22.3342,22.3342,22.3268,22.3342,40200.0
2012-02-06 15:45:00,29.95,29.96,29.95,29.96,62600.0,22.3268,22.3342,22.3268,22.3342,62600.0
2012-02-06 15:50:00,29.95,29.96,29.95,29.96,42900.0,22.3268,22.3342,22.3268,22.3342,42900.0
2012-02-06 15:55:00,29.96,29.99,29.95,29.96,125000.0,22.3342,22.3566,22.3268,22.3342,125000.0
2012-02-07 09:30:00,29.87,29.9,29.75,29.8,177000.0,22.2671,22.2895,22.1777,22.2149,177000.0
2012-02-07 09:35:00,29.79,29.8,29.71,29.72,114200.0,22.2075,22.2149,22.1479,22.1553,114200.0
2012-02-07 09:40:00,29.73,29.78,29.73,29.75,14500.0,22.1628,22.2,22.1628,22.1777,14500.0
2012-02-07 09:45:00,29.75,29.77,29.74,29.76,10000.0,22.1777,22.1926,22.1702,22.1851,10000.0
2012-02-07 09:50:00,29.75,29.77,29.71,29.75,19700.0,22.1777,22.1926,22.1479,22.1777,19700.0
2012-02-07 09:55:00,29.74,29.76,29.72,29.72,5200.0,22.1702,22.1851,22.1553,22.1553,5200.0
2012-02-07 10:00:00,29.74,29.75,29.67,29.68,16800.0,22.1702,22.1777,22.118,22.1255,16800.0
2012-02-07 10:05:00,29.68,29.74,29.67,29.74,17600.0,22.1255,22.1702,22.118,22.1702,17600.0
2012-02-07 10:10:00,29.75,29.77,29.71,29.75,90900.0,22.1777,22.1926,22.1479,22.1777,90900.0
2012-02-07 10:15:00,29.75,29.76,29.73,29.74,79300.0,22.1777,22.1851,22.1628,22.1702,79300.0
2012-02-07 10:20:00,29.73,29.76,29.73,29.75,28900.0,22.1628,22.1851,22.1628,22.1777,28900.0
2012-02-07 10:25:00,29.75,29.75,29.74,29.75,17600.0,22.1777,22.1777,22.1702,22.1777,17600.0
2012-02-07 10:30:00,29.75,29.78,29.73,29.74,20200.0,22.1777,22.2,22.1628,22.1702,20200.0
2012-02-07 10:35:00,29.74,29.76,29.74,29.74,141000.0,22.1702,22.1851,22.1702,22.1702,141000.0
2012-02-07 10:40:00,29.75,29.76,29.74,29.74,18200.0,22.1777,22.1851,22.1702,22.1702,18200.0
2012-02-07 10:45:00,29.75,29.75,29.74,29.75,10800.0,22.1777,22.1777,22.1702,22.1777,10800.0
2012-02-07 10:50:00,29.75,29.76,29.74,29.76,6500.0,22.1777,22.1851,22.1702,22.1851,6500.0
2012-02-07 10:55:00,29.75,29.79,29.74,29.79,27700.0,22.1777,22.2075,22.1702,22.2075,27700.0
2012-02-07 11:00:00,29.79,29.81,29.78,29.81,4400.0,22.2075,22.2224,22.2,22.2224,4400.0
2012-02-07 11:05:00,29.81,29.84,29.8,29.8,21100.0,22.2224,22.2448,22.2149,22.2149,21100.0
2012-02-07 11:10:00,29.8,29.8,29.77,29.8,15300.0,22.2149,22.2149,22.1926,22.2149,15300.0
2012-02-07 11:15:00,29.8,29.8,29.79,29.79,900.0,22.2149,22.2149,22.2075,22.2075,900.0
2012-02-07 11:20:00,29.79,29.8,29.79,29.79,1000.0,22.2075,22.2149,22.2075,22.2075,1000.0
2012-02-07 11:25:00,29.8,29.8,29.79,29.8,9100.0,22.2149,22.2149,22.2075,22.2149,9100.0
2012-02-07 11:30:00,29.8,29.8,29.79,29.8,5800.0,22.2149,22.2149,22.2075,22.2149,5800.0
2012-02-07 11:35:00,29.8,29.8,29.77,29.79,11200.0,22.2149,22.2149,22.1926,22.2075,11200.0
2012-02-07 11:40:00,29.79,29.8,29.79,29.79,6500.0,22.2075,22.2149,22.2075,22.2075,6500.0
2012-02-07 11:45:00,29.79,29.79,29.74,29.75,74500.0,22.2075,22.2075,22.1702,22.1777,74500.0
2012-02-07 11:50:00,29.75,29.76,29.72,29.75,14800.0,22.1777,22.1851,22.1553,22.1777,14800.0
2012-02-07 11:55:00,29.75,29.75,29.74,29.75,4800.0,22.1777,22.1777,22.1702,22.1777,4800.0
2012-02-07 12:00:00,29.75,29.78,29.75,29.77,81100.0,22.1777,22.2,22.1777,22.1926,81100.0
2012-02-07 12:05:00,29.78,29.78,29.76,29.77,11500.0,22.2,22.2,22.1851,22.1926,11500.0
2012-02-07 12:10:00,29.77,29.77,29.76,29.77,3600.0,22.1926,22.1926,22.1851,22.1926,3600.0
2012-02-07 12:15:00,29.77,29.77,29.75,29.76,30800.0,22.1926,22.1926,22.1777,22.1851,30800.0
2012-02-07 12:20:00,29.75,29.76,29.74,29.76,8000.0,22.1777,22.1851,22.1702,22.1851,8000.0
2012-02-07 12:25:00,29.77,29.78,29.75,29.75,11500.0,22.1926,22.2,22.1777,22.1777,11500.0
2012-02-07 12:30:00,29.74,29.75,29.74,29.75,51500.0,22.1702,22.1777,22.1702,22.1777,51500.0
2012-02-07 12:35:00,29.75,29.77,29.75,29.77,21400.0,22.1777,22.1926,22.1777,22.1926,21400.0
2012-02-07 12:40:00,29.77,29.77,29.75,29.77,15600.0,22.1926,22.1926,22.1777,22.1926,15600.0
2012-02-07 12:45:00,29.78,29.79,29.75,29.76,13900.0,22.2,22.2075,22.1777,22.1851,13900.0
2012-02-07 12:50:00,29.75,29.76,29.74,29.74,19900.0,22.1777,22.1851,22.1702,22.1702,19900.0
2012-02-07 12:55:00,29.75,29.76,29.74,29.76,11200.0,22.1777,22.1851,22.1702,22.1851,11200.0
2012-02-07 13:00:00,29.76,29.76,29.74,29.74,7200.0,22.1851,22.1851,22.1702,22.1702,7200.0
2012-02-07 13:05:00,29.74,29.75,29.74,29.75,6400.0,22.1702,22.1777,22.1702,22.1777,6400.0
2012-02-07 13:10:00,29.75,29.75,29.74,29.75,2400.0,22.1777,22.1777,22.1702,22.1777,2400.0
2012-02-07 13:15:00,29.75,29.75,29.71,29.72,17100.0,22.1777,22.1777,22.1479,22.1553,17100.0
2012-02-07 13:20:00,29.73,29.75,29.73,29.75,10400.0,22.1628,22.1777,22.1628,22.1777,10400.0
2012-02-07 13:25:00,29.75,29.77,29.74,29.76,22400.0,22.1777,22.1926,22.1702,22.1851,22400.0
2012-02-07 13:30:00,29.75,29.76,29.74,29.75,4600.0,22.1777,22.1851,22.1702,22.1777,4600.0
2012-02-07 13:35:00,29.75,29.76,29.74,29.75,10800.0,22.1777,22.1851,22.1702,22.1777,10800.0
2012-02-07 13:40:00,29.74,29.76,29.74,29.75,53700.0,22.1702,22.1851,22.1702,22.1777,53700.0
2012-02-07 13:45:00,29.75,29.75,29.74,29.75,28800.0,22.1777,22.1777,22.1702,22.1777,28800.0
2012-02-07 13:50:00,29.75,29.75,29.74,29.75,6200.0,22.1777,22.1777,22.1702,22.1777,6200.0
2012-02-07 13:55:00,29.75,29.75,29.74,29.75,7600.0,22.1777,22.1777,22.1702,22.1777,7600.0
2012-02-07 14:00:00,29.75,29.76,29.74,29.75,97800.0,22.1777,22.1851,22.1702,22.1777,97800.0
2012-02-07 14:05:00,29.75,29.75,29.74,29.75,5600.0,22.1777,22.1777,22.1702,22.1777,5600.0
2012-02-07 14:10:00,29.75,29.76,29.74,29.75,10600.0,22.1777,22.1851,22.1702,22.1777,10600.0
2012-02-07 14:15:00,29.76,29.78,29.75,29.77,16300.0,22.1851,22.2,22.1777,22.1926,16300.0
2012-02-07 14:20:00,29.76,29.79,29.74,29.75,13400.0,22.1851,22.2075,22.1702,22.1777,13400.0
2012-02-07 14:25:00,29.75,29.75,29.74,29.74,11800.0,22.1777,22.1777,22.1702,22.1702,11800.0
2012-02-07 14:30:00,29.75,29.75,29.74,29.75,3100.0,22.1777,22.1777,22.1702,22.1777,3100.0
2012-02-07 14:35:00,29.75,29.75,29.74,29.75,8000.0,22.1777,22.1777,22.1702,22.1777,8000.0
2012-02-07 14:40:00,29.75,29.75,29.74,29.74,5900.0,22.1777,22.1777,22.1702,22.1702,5900.0
2012-02-07 14:45:00,29.75,29.75,29.74,29.75,2900.0,22.1777,22.1777,22.1702,22.1777,2900.0
2012-02-07 14:50:00,29.75,29.76,29.72,29.72,35800.0,22.1777,22.1851,22.1553,22.1553,35800.0
2012-02-07 14:55:00,29.73,29.73,29.7,29.71,35000.0,22.1628,22.1628,22.1404,22.1479,35000.0
2012-02-07 15:00:00,29.71,29.71,29.69,29.7,29600.0,22.1479,22.1479,22.1329,22.1404,29600.0
2012-02-07 15:05:00,29.69,29.7,29.69,29.7,6100.0,22.1329,22.1404,22.1329,22.1404,6100.0
2012-02-07 15:10:00,29.69,29.7,29.69,29.7,38000.0,22.1329,22.1404,22.1329,22.1404,38000.0
2012-02-07 15:15:00,29.7,29.75,29.7,29.75,64100.0,22.1404,22.1777,22.1404,22.1777,64100.0
2012-02-07 15:20:00,29.75,29.75,29.74,29.75,13000.0,22.1777,22.1777,22.1702,22.1777,13000.0
2012-02-07 15:25:00,29.75,29.76,29.74,29.75,61200.0,22.1777,22.1851,22.1702,22.1777,61200.0
2012-02-07 15:30:00,29.75,29.78,29.75,29.78,28700.0,22.1777,22.2,22.1777,22.2,28700.0
2012-02-07 15:35:00,29.78,29.78,29.77,29.78,26100.0,22.2,22.2,22.1926,22.2,26100.0
2012-02-07 15:40:00,29.78,29.78,29.74,29.75,97900.0,22.2,22.2,22.1702,22.1777,97900.0
2012-02-07 15:45:00,29.74,29.75,29.73,29.75,62200.0,22.1702,22.1777,22.1628,22.1777,62200.0
2012-02-07 15:50:00,29.75,29.76,29.73,29.75,114700.0,22.1777,22.1851,22.1628,22.1777,114700.0
2012-02-07 15:55:00,29.75,29.76,29.73,29.74,191300.0,22.1777,22.1851,22.1628,22.1702,191300.0
2012-02-08 09:30:00,29.72,29.9,29.69,29.83,27100.0,22.1553,22.2895,22.1329,22.2373,27100.0
2012-02-08 09:35:00,29.81,29.83,29.69,29.7,34200.0,22.2224,22.2373,22.1329,22.1404,34200.0
2012-02-08 09:40:00,29.7,29.92,29.69,29.91,10500.0,22.1404,22.3044,22.1329,22.2969,10500.0
2012-02-08 09:45:00,29.92,29.99,29.92,29.94,19500.0,22.3044,22.3566,22.3044,22.3193,19500.0
2012-02-08 09:50:00,29.94,29.95,29.82,29.84,18800.0,22.3193,22.3268,22.2299,22.2448,18800.0
2012-02-08 09:55:00,29.84,29.89,29.83,29.89,18000.0,22.2448,22.282,22.2373,22.282,18000.0
2012-02-08 10:00:00,29.9,29.93,29.9,29.92,23700.0,22.2895,22.3119,22.2895,22.3044,23700.0
2012-02-08 10:05:00,29.92,29.95,29.79,29.8,44000.0,22.3044,22.3268,22.2075,22.2149,44000.0
2012-02-08 10:10:00,29.81,29.82,29.75,29.78,61300.0,22.2224,22.2299,22.1777,22.2,61300.0
2012-02-08 10:15:00,29.78,29.86,29.78,29.85,17800.0,22.2,22.2597,22.2,22.2522,17800.0
2012-02-08 10:20:00,29.86,29.89,29.85,29.86,18800.0,22.2597,22.282,22.2522,22.2597,18800.0
2012-02-08 10:25:00,29.86,29.87,29.79,29.79,53500.0,22.2597,22.2671,22.2075,22.2075,53500.0
2012-02-08 10:30:00,29.79,29.83,29.79,29.83,29800.0,22.2075,22.2373,22.2075,22.2373,29800.0
2012-02-08 10:35:00,29.82,29.91,29.82,29.89,55900.0,22.2299,22.2969,22.2299,22.282,55900.0
2012-02-08 10:40:00,29.9,29.91,29.86,29.88,32800.0,22.2895,22.2969,22.2597,22.2746,32800.0
2012-02-08 10:45:00,29.88,29.91,29.87,29.9,31200.0,22.2746,22.2969,22.2671,22.2895,31200.0
2012-02-08 10:50:00,29.91,29.91,29.87,29.9,16600.0,22.2969,22.2969,22.2671,22.2895,16600.0
2012-02-08 10:55:00,29.9,29.91,29.89,29.91,19900.0,22.2895,22.2969,22.282,22.2969,19900.0
2012-02-08 11:00:00,29.91,29.94,29.85,29.86,26000.0,22.2969,22.3193,22.2522,22.2597,26000.0
2012-02-08 11:05:00,29.87,29.88,29.84,29.85,18500.0,22.2671,22.2746,22.2448,22.2522,18500.0
2012-02-08 11:10:00,29.85,29.88,29.84,29.87,10900.0,22.2522,22.2746,22.2448,22.2671,10900.0
2012-02-08 11:15:00,29.88,29.89,29.84,29.84,17100.0,22.2746,22.282,22.2448,22.2448,17100.0
2012-02-08 11:20:00,29.84,29.89,29.83,29.89,23400.0,22.2448,22.282,22.2373,22.282,23400.0
2012-02-08 11:25:00,29.88,29.89,29.86,29.87,16900.0,22.2746,22.282,22.2597,22.2671,16900.0
2012-02-08 11:30:00,29.87,29.89,29.86,29.87,40300.0,22.2671,22.282,22.2597,22.2671,40300.0
2012-02-08 11:35:00,29.88,29.9,29.84,29.9,56100.0,22.2746,22.2895,22.2448,22.2895,56100.0
2012-02-08 11:40:00,29.9,29.92,29.88,29.92,45000.0,22.2895,22.3044,22.2746,22.3044,45000.0
2012-02-08 11:45:00,29.92,29.94,29.88,29.88,90700.0,22.3044,22.3193,22.2746,22.2746,90700.0
2012-02-08 11:50:00,29.88,29.92,29.88,29.9,29300.0,22.2746,22.3044,22.2746,22.2895,29300.0
2012-02-08 11:55:00,29.9,29.91,29.88,29.9,26000.0,22.2895,22.2969,22.2746,22.2895,26000.0
2012-02-08 12:00:00,29.9,29.92,29.89,29.9,24700.0,22.2895,22.3044,22.282,22.2895,24700.0
2012-02-08 12:05:00,29.91,29.92,29.9,29.91,5700.0,22.2969,22.3044,22.2895,22.2969,5700.0
2012-02-08 12:10:00,29.91,29.91,29.9,29.9,8300.0,22.2969,22.2969,22.2895,22.2895,8300.0
2012-02-08 12:15:00,29.91,29.92,29.89,29.91,58100.0,22.2969,22.3044,22.282,22.2969,58100.0
2012-02-08 12:20:00,29.91,29.91,29.89,29.9,26900.0,22.2969,22.2969,22.282,22.2895,26900.0
2012-02-08 12:25:00,29.9,29.91,29.9,29.91,4600.0,22.2895,22.2969,22.2895,22.2969,4600.0
2012-02-08 12:30:00,29.91,29.91,29.89,29.9,35700.0,22.2969,22.2969,22.282,22.2895,35700.0
2012-02-08 12:35:00,29.9,29.9,29.9,29.9,5200.0,22.2895,22.2895,22.2895,22.2895,5200.0
2012-02-08 12:40:00,29.91,29.92,29.9,29.9,11200.0,22.2969,22.3044,22.2895,22.2895,11200.0
2012-02-08 12:45:00,29.9,29.91,29.9,29.91,4200.0,22.2895,22.2969,22.2895,22.2969,4200.0
2012-02-08 12:50:00,29.92,29.92,29.9,29.91,7900.0,22.3044,22.3044,22.2895,22.2969,7900.0
2012-02-08 12:55:00,29.92,29.92,29.9,29.91,4800.0,22.3044,22.3044,22.2895,22.2969,4800.0
2012-02-08 13:00:00,29.91,29.91,29.9,29.91,3700.0,22.2969,22.2969,22.2895,22.2969,3700.0
2012-02-08 13:05:00,29.91,29.93,29.91,29.91,4600.0,22.2969,22.3119,22.2969,22.2969,4600.0
2012-02-08 13:10:00,29.91,29.91,29.9,29.9,14300.0,22.2969,22.2969,22.2895,22.2895,14300.0
2012-02-08 13:15:00,29.91,29.91,29.89,29.89,19600.0,22.2969,22.2969,22.282,22.282,19600.0
2012-02-08 13:20:00,29.9,29.92,29.9,29.91,18500.0,22.2895,22.3044,22.2895,22.2969,18500.0
2012-02-08 13:25:00,29.91,29.92,29.9,29.92,8700.0,22.2969,22.3044,22.2895,22.3044,8700.0
2012-02-08 13:30:00,29.92,29.93,29.86,29.9,61100.0,22.3044,22.3119,22.2597,22.2895,61100.0
2012-02-08 13:35:00,29.91,29.92,29.89,29.89,14800.0,22.2969,22.3044,22.282,22.282,14800.0
2012-02-08 13:40:00,29.89,29.9,29.88,29.88,14900.0,22.282,22.2895,22.2746,22.2746,14900.0
2012-02-08 13:45:00,29.89,29.91,29.89,29.9,39900.0,22.282,22.2969,22.282,22.2895,39900.0
2012-02-08 13:50:00,29.9,29.91,29.9,29.9,10000.0,22.2895,22.2969,22.2895,22.2895,10000.0
2012-02-08 13:55:00,29.9,29.91,29.89,29.9,29600.0,22.2895,22.2969,22.282,22.2895,29600.0
2012-02-08 14:00:00,29.9,29.91,29.89,29.91,9900.0,22.2895,22.2969,22.282,22.2969,9900.0
2012-02-08 14:05:00,29.91,29.91,29.88,29.88,13000.0,22.2969,22.2969,22.2746,22.2746,13000.0
2012-02-08 14:10:00,29.89,29.91,29.89,29.9,22400.0,22.282,22.2969,22.282,22.2895,22400.0
2012-02-08 14:15:00,29.9,29.9,29.89,29.89,34700.0,22.2895,22.2895,22.282,22.282,34700.0
2012-02-08 14:20:00,29.89,29.9,29.89,29.89,32900.0,22.282,22.2895,22.282,22.282,32900.0
2012-02-08 14:25:00,29.89,29.91,29.88,29.9,60000.0,22.282,22.2969,22.2746,22.2895,60000.0
2012-02-08 14:30:00,29.9,29.91,29.89,29.89,55900.0,22.2895,22.2969,22.282,22.282,55900.0
2012-02-08 14:35:00,29.89,29.91,29.89,29.9,19700.0,22.282,22.2969,22.282,22.2895,19700.0
2012-02-08 14:40:00,29.9,29.93,29.9,29.93,10900.0,22.2895,22.3119,22.2895,22.3119,10900.0
2012-02-08 14:45:00,29.93,29.95,29.93,29.95,6200.0,22.3119,22.3268,22.3119,22.3268,6200.0
2012-02-08 14:50:00,29.95,29.96,29.91,29.93,18600.0,22.3268,22.3342,22.2969,22.3119,18600.0
2012-02-08 14:55:00,29.93,29.94,29.93,29.94,3600.0,22.3119,22.3193,22.3119,22.3193,3600.0
2012-02-08 15:00:00,29.93,29.94,29.91,29.91,11200.0,22.3119,22.3193,22.2969,22.2969,11200.0
2012-02-08 15:05:00,29.92,29.93,29.9,29.9,16000.0,22.3044,22.3119,22.2895,22.2895,16000.0
2012-02-08 15:10:00,29.91,29.92,29.9,29.9,28800.0,22.2969,22.3044,22.2895,22.2895,28800.0
2012-02-08 15:15:00,29.89,29.93,29.89,29.93,15600.0,22.282,22.3119,22.282,22.3119,15600.0
2012-02-08 15:20:00,29.92,29.93,29.9,29.93,23400.0,22.3044,22.3119,22.2895,22.3119,23400.0
2012-02-08 15:25:00,29.93,29.94,29.9,29.92,50500.0,22.3119,22.3193,22.2895,22.3044,50500.0
2012-02-08 15:30:00,29.92,29.93,29.91,29.91,15400.0,22.3044,22.3119,22.2969,22.2969,15400.0
2012-02-08 15:35:00,29.91,29.95,29.91,29.94,50500.0,22.2969,22.3268,22.2969,22.3193,50500.0
2012-02-08 15:40:00,29.94,29.97,29.92,29.93,39500.0,22.3193,22.3417,22.3044,22.3119,39500.0
2012-02-08 15:45:00,29.92,29.94,29.91,29.94,39900.0,22.3044,22.3193,22.2969,22.3193,39900.0
2012-02-08 15:50:00,29.94,29.98,29.93,29.98,93300.0,22.3193,22.3491,22.3119,22.3491,93300.0
2012-02-08 15:55:00,29.98,29.98,29.95,29.96,58800.0,22.3491,22.3491,22.3268,22.3342,58800.0
2012-02-09 09:30:00,30.0,30.11,29.83,30.1,39400.0,22.364,22.446,22.2373,22.4386,39400.0
2012-02-09 09:35:00,30.11,30.2,30.05,30.14,22700.0,22.446,22.5131,22.4013,22.4684,22700.0
2012-02-09 09:40:00,30.15,30.15,30.01,30.04,18800.0,22.4759,22.4759,22.3715,22.3939,18800.0
2012-02-09 09:45:00,30.04,30.05,29.95,29.96,40800.0,22.3939,22.4013,22.3268,22.3342,40800.0
2012-02-09 09:50:00,29.95,30.06,29.94,30.04,47600.0,22.3268,22.4088,22.3193,22.3939,47600.0
2012-02-09 09:55:00,30.04,30.07,30.0,30.01,18900.0,22.3939,22.4162,22.364,22.3715,18900.0
2012-02-09 10:00:00,30.01,30.04,29.96,30.01,27300.0,22.3715,22.3939,22.3342,22.3715,27300.0
2012-02-09 10:05:00,30.01,30.06,29.95,29.96,19500.0,22.3715,22.4088,22.3268,22.3342,19500.0
2012-02-09 10:10:00,29.97,30.02,29.95,30.01,25500.0,22.3417,22.379,22.3268,22.3715,25500.0
2012-02-09 10:15:00,30.0,30.02,29.96,30.01,20500.0,22.364,22.379,22.3342,22.3715,20500.0
2012-02-09 10:20:00,29.99,30.03,29.94,30.01,33200.0,22.3566,22.3864,22.3193,22.3715,33200.0
2012-02-09 10:25:00,30.0,30.01,29.94,29.99,17600.0,22.364,22.3715,22.3193,22.3566,17600.0
2012-02-09 10:30:00,29.99,29.99,29.92,29.96,32500.0,22.3566,22.3566,22.3044,22.3342,32500.0
2012-02-09 10:35:00,29.96,29.96,29.88,29.92,26200.0,22.3342,22.3342,22.2746,22.3044,26200.0
2012-02-09 10:40:00,29.92,29.92,29.87,29.89,16100.0,22.3044,22.3044,22.2671,22.282,16100.0
2012-02-09 10:45:00,29.9,29.91,29.87,29.9,22300.0,22.2895,22.2969,22.2671,22.2895,22300.0
2012-02-09 10:50:00,29.9,29.91,29.84,29.88,24200.0,22.2895,22.2969,22.2448,22.2746,24200.0
2012-02-09 10:55:00,29.87,29.92,29.84,29.89,37500.0,22.2671,22.3044,22.2448,22.282,37500.0
2012-02-09 11:00:00,29.9,29.93,29.83,29.87,34200.0,22.2895,22.3119,22.2373,22.2671,34200.0
2012-02-09 11:05:00,29.87,29.87,29.8,29.8,29000.0,22.2671,22.2671,22.2149,22.2149,29000.0
2012-02-09 11:10:00,29.8,29.89,29.77,29.88,63500.0,22.2149,22.282,22.1926,22.2746,63500.0
2012-02-09 11:15:00,29.88,29.91,29.83,29.85,48900.0,22.2746,22.2969,22.2373,22.2522,48900.0
2012-02-09 11:20:00,29.85,29.88,29.82,29.88,41500.0,22.2522,22.2746,22.2299,22.2746,41500.0
2012-02-09 11:25:00,29.88,29.97,29.87,29.92,59200.0,22.2746,22.3417,22.2671,22.3044,59200.0
2012-02-09 11:30:00,29.92,29.97,29.92,29.95,40600.0,22.3044,22.3417,22.3044,22.3268,40600.0
2012-02-09 11:35:00,29.94,29.94,29.79,29.79,106900.0,22.3193,22.3193,22.2075,22.2075,106900.0
2012-02-09 11:40:00,29.8,29.88,29.8,29.84,42300.0,22.2149,22.2746,22.2149,22.2448,42300.0
2012-02-09 11:45:00,29.84,29.94,29.83,29.91,38800.0,22.2448,22.3193,22.2373,22.2969,38800.0
2012-02-09 11:50:00,29.92,29.94,29.86,29.9,45600.0,22.3044,22.3193,22.2597,22.2895,45600.0
2012-02-09 11:55:00,29.9,29.91,29.88,29.89,9600.0,22.2895,22.2969,22.2746,22.282,9600.0
2012-02-09 12:00:00,29.88,29.9,29.87,29.87,20900.0,22.2746,22.2895,22.2671,22.2671,20900.0
2012-02-09 12:05:00,29.87,29.95,29.84,29.94,79200.0,22.2671,22.3268,22.2448,22.3193,79200.0
2012-02-09 12:10:00,29.95,29.99,29.95,29.99,11400.0,22.3268,22.3566,22.3268,22.3566,11400.0
2012-02-09 12:15:00,29.99,30.03,29.96,30.01,44200.0,22.3566,22.3864,22.3342,22.3715,44200.0
2012-02-09 12:20:00,30.01,30.01,29.98,30.01,72300.0,22.3715,22.3715,22.3491,22.3715,72300.0
2012-02-09 12:25:00,30.01,30.01,30.0,30.0,21800.0,22.3715,22.3715,22.364,22.364,21800.0
2012-02-09 12:30:00,29.99,29.99,29.95,29.96,13700.0,22.3566,22.3566,22.3268,22.3342,13700.0
2012-02-09 12:35:00,29.96,29.98,29.95,29.97,14100.0,22.3342,22.3491,22.3268,22.3417,14100.0
2012-02-09 12:40:00,29.97,30.03,29.97,30.03,25100.0,22.3417,22.3864,22.3417,22.3864,25100.0
2012-02-09 12:45:00,30.03,30.05,29.97,29.99,20300.0,22.3864,22.4013,22.3417,22.3566,20300.0
2012-02-09 12:50:00,29.98,30.01,29.97,30.0,27200.0,22.3491,22.3715,22.3417,22.364,27200.0
2012-02-09 12:55:00,30.0,30.0,29.95,29.99,10500.0,22.364,22.364,22.3268,22.3566,10500.0
2012-02-09 13:00:00,29.99,30.01,29.99,30.0,13500.0,22.3566,22.3715,22.3566,22.364,13500.0
2012-02-09 13:05:00,29.99,29.99,29.94,29.94,48100.0,22.3566,22.3566,22.3193,22.3193,48100.0
2012-02-09 13:10:00,29.95,29.97,29.93,29.94,9000.0,22.3268,22.3417,22.3119,22.3193,9000.0
2012-02-09 13:15:00,29.95,29.99,29.95,29.98,22800.0,22.3268,22.3566,22.3268,22.3491,22800.0
2012-02-09 13:20:00,29.98,30.03,29.97,30.03,11600.0,22.3491,22.3864,22.3417,22.3864,11600.0
2012-02-09 13:25:00,30.04,30.05,30.02,30.05,7100.0,22.3939,22.4013,22.379,22.4013,7100.0
2012-02-09 13:30:00,30.05,30.05,30.03,30.04,8800.0,22.4013,22.4013,22.3864,22.3939,8800.0
2012-02-09 13:35:00,30.04,30.05,30.01,30.01,24400.0,22.3939,22.4013,22.3715,22.3715,24400.0
2012-02-09 13:40:00,30.01,30.03,29.99,29.99,31100.0,22.3715,22.3864,22.3566,22.3566,31100.0
2012-02-09 13:45:00,29.99,30.03,29.98,30.01,21400.0,22.3566,22.3864,22.3491,22.3715,21400.0
2012-02-09 13:50:00,30.0,30.02,29.99,30.0,13400.0,22.364,22.379,22.3566,22.364,13400.0
2012-02-09 13:55:00,30.0,30.04,29.99,30.0,132300.0,22.364,22.3939,22.3566,22.364,132300.0
2012-02-09 14:00:00,30.0,30.04,29.99,30.04,18600.0,22.364,22.3939,22.3566,22.3939,18600.0
2012-02-09 14:05:00,30.04,30.04,30.01,30.01,14100.0,22.3939,22.3939,22.3715,22.3715,14100.0
2012-02-09 14:10:00,30.01,30.02,30.0,30.01,8800.0,22.3715,22.379,22.364,22.3715,8800.0
2012-02-09 14:15:00,30.01,30.04,30.01,30.04,14400.0,22.3715,22.3939,22.3715,22.3939,14400.0
2012-02-09 14:20:00,30.04,30.05,30.01,30.02,50400.0,22.3939,22.4013,22.3715,22.379,50400.0
2012-02-09 14:25:00,30.03,30.05,30.02,30.02,31200.0,22.3864,22.4013,22.379,22.379,31200.0
2012-02-09 14:30:00,30.02,30.03,29.99,30.03,72400.0,22.379,22.3864,22.3566,22.3864,72400.0
2012-02-09 14:35:00,30.03,30.03,29.99,30.0,14400.0,22.3864,22.3864,22.3566,22.364,14400.0
2012-02-09 14:40:00,30.0,30.04,30.0,30.01,32400.0,22.364,22.3939,22.364,22.3715,32400.0
2012-02-09 14:45:00,30.01,30.04,30.01,30.01,16300.0,22.3715,22.3939,22.3715,22.3715,16300.0
2012-02-09 14:50:00,30.02,30.04,30.01,30.04,22500.0,22.379,22.3939,22.3715,22.3939,22500.0
2012-02-09 14:55:00,30.04,30.04,30.01,30.01,14400.0,22.3939,22.3939,22.3715,22.3715,14400.0
2012-02-09 15:00:00,30.01,30.03,30.0,30.01,25600.0,22.3715,22.3864,22.364,22.3715,25600.0
2012-02-09 15:05:00,30.01,30.02,30.01,30.02,8400.0,22.3715,22.379,22.3715,22.379,8400.0
2012-02-09 15:10:00,30.01,30.03,30.01,30.02,21200.0,22.3715,22.3864,22.3715,22.379,21200.0
2012-02-09 15:15:00,30.02,30.04,30.01,30.01,39200.0,22.379,22.3939,22.3715,22.3715,39200.0
2012-02-09 15:20:00,30.01,30.05,30.0,30.04,150900.0,22.3715,22.4013,22.364,22.3939,150900.0
2012-02-09 15:25:00,30.03,30.06,30.03,30.05,82800.0,22.3864,22.4088,22.3864,22.4013,82800.0
2012-02-09 15:30:00,30.05,30.06,30.05,30.05,9800.0,22.4013,22.4088,22.4013,22.4013,9800.0
2012-02-09 15:35:00,30.05,30.06,30.05,30.05,23700.0,22.4013,22.4088,22.4013,22.4013,23700.0
2012-02-09 15:40:00,30.05,30.06,30.05,30.05,44200.0,22.4013,22.4088,22.4013,22.4013,44200.0
2012-02-09 15:45:00,30.05,30.06,30.0,30.01,70700.0,22.4013,22.4088,22.364,22.3715,70700.0
2012-02-09 15:50:00,30.01,30.05,30.01,30.05,52800.0,22.3715,22.4013,22.3715,22.4013,52800.0
2012-02-09 15:55:00,30.05,30.09,30.04,30.08,138700.0,22.4013,22.4311,22.3939,22.4237,138700.0
2012-02-10 09:30:00,29.9,29.9,29.44,29.82,74000.0,22.2895,22.2895,21.9466,22.2299,74000.0
2012-02-10 09:35:00,29.8,29.82,29.69,29.79,20700.0,22.2149,22.2299,22.1329,22.2075,20700.0
2012-02-10 09:40:00,29.8,30.04,29.76,30.0,113800.0,22.2149,22.3939,22.1851,22.364,113800.0
2012-02-10 09:45:00,30.0,30.06,29.97,30.01,37900.0,22.364,22.4088,22.3417,22.3715,37900.0
2012-02-10 09:50:00,30.01,30.04,29.98,29.99,32000.0,22.3715,22.3939,22.3491,22.3566,32000.0
2012-02-10 09:55:00,30.0,30.01,29.93,29.99,52800.0,22.364,22.3715,22.3119,22.3566,52800.0
2012-02-10 10:00:00,29.98,30.02,29.96,29.99,54300.0,22.3491,22.379,22.3342,22.3566,54300.0
2012-02-10 10:05:00,29.98,30.03,29.98,30.03,32700.0,22.3491,22.3864,22.3491,22.3864,32700.0
2012-02-10 10:10:00,30.04,30.1,29.94,29.95,84100.0,22.3939,22.4386,22.3193,22.3268,84100.0
2012-02-10 10:15:00,29.95,30.06,29.95,30.04,51900.0,22.3268,22.4088,22.3268,22.3939,51900.0
2012-02-10 10:20:00,30.04,30.04,29.88,29.89,46300.0,22.3939,22.3939,22.2746,22.282,46300.0
2012-02-10 10:25:00,29.89,29.91,29.86,29.87,14600.0,22.282,22.2969,22.2597,22.2671,14600.0
2012-02-10 10:30:00,29.87,29.88,29.84,29.85,17000.0,22.2671,22.2746,22.2448,22.2522,17000.0
2012-02-10 10:35:00,29.84,29.91,29.82,29.9,33800.0,22.2448,22.2969,22.2299,22.2895,33800.0
2012-02-10 10:40:00,29.91,29.99,29.9,29.99,29800.0,22.2969,22.3566,22.2895,22.3566,29800.0
2012-02-10 10:45:00,29.99,30.0,29.96,29.96,14500.0,22.3566,22.364,22.3342,22.3342,14500.0
2012-02-10 10:50:00,29.96,30.0,29.9,30.0,29200.0,22.3342,22.364,22.2895,22.364,29200.0
2012-02-10 10:55:00,29.99,30.03,29.97,30.01,36100.0,22.3566,22.3864,22.3417,22.3715,36100.0
2012-02-10 11:00:00,30.0,30.02,29.89,29.92,47900.0,22.364,22.379,22.282,22.3044,47900.0
2012-02-10 11:05:00,29.91,30.0,29.9,29.99,67200.0,22.2969,22.364,22.2895,22.3566,67200.0
2012-02-10 11:10:00,29.99,30.01,29.9,30.0,71400.0,22.3566,22.3715,22.2895,22.364,71400.0
2012-02-10 11:15:00,30.01,30.05,30.0,30.02,18200.0,22.3715,22.4013,22.364,22.379,18200.0
2012-02-10 11:20:00,30.02,30.06,30.01,30.05,43000.0,22.379,22.4088,22.3715,22.4013,43000.0
2012-02-10 11:25:00,30.05,30.06,30.04,30.05,31700.0,22.4013,22.4088,22.3939,22.4013,31700.0
2012-02-10 11:30:00,30.04,30.05,30.0,30.04,145000.0,22.3939,22.4013,22.364,22.3939,145000.0
2012-02-10 11:35:00,30.04,30.04,30.0,30.01,11200.0,22.3939,22.3939,22.364,22.3715,11200.0
2012-02-10 11:40:00,30.0,30.01,30.0,30.0,12200.0,22.364,22.3715,22.364,22.364,12200.0
2012-02-10 11:45:00,30.0,30.01,30.0,30.0,11800.0,22.364,22.3715,22.364,22.364,11800.0
2012-02-10 11:50:00,30.0,30.01,30.0,30.0,13100.0,22.364,22.3715,22.364,22.364,13100.0
2012-02-10 11:55:00,30.0,30.02,29.99,30.0,87000.0,22.364,22.379,22.3566,22.364,87000.0
2012-02-10 12:00:00,30.0,30.01,29.99,29.99,30000.0,22.364,22.3715,22.3566,22.3566,30000.0
2012-02-10 12:05:00,30.0,30.0,29.95,29.96,19500.0,22.364,22.364,22.3268,22.3342,19500.0
2012-02-10 12:10:00,29.97,29.97,29.93,29.94,16500.0,22.3417,22.3417,22.3119,22.3193,16500.0
2012-02-10 12:15:00,29.93,29.95,29.92,29.95,15500.0,22.3119,22.3268,22.3044,22.3268,15500.0
2012-02-10 12:20:00,29.95,29.96,29.94,29.95,38200.0,22.3268,22.3342,22.3193,22.3268,38200.0
2012-02-10 12:25:00,29.95,29.96,29.95,29.96,7600.0,22.3268,22.3342,22.3268,22.3342,7600.0
2012-02-10 12:30:00,29.95,29.99,29.95,29.99,12700.0,22.3268,22.3566,22.3268,22.3566,12700.0
2012-02-10 12:35:00,29.99,30.0,29.98,29.99,15100.0,22.3566,22.364,22.3491,22.3566,15100.0
2012-02-10 12:40:00,29.99,29.99,29.95,29.96,9700.0,22.3566,22.3566,22.3268,22.3342,9700.0
2012-02-10 12:45:00,29.96,29.99,29.95,29.98,9800.0,22.3342,22.3566,22.3268,22.3491,9800.0
2012-02-10 12:50:00,29.98,29.98,29.96,29.97,9300.0,22.3491,22.3491,22.3342,22.3417,9300.0
2012-02-10 12:55:00,29.98,30.0,29.98,29.99,28300.0,22.3491,22.364,22.3491,22.3566,28300.0
2012-02-10 13:00:00,29.99,30.0,29.98,29.99,15400.0,22.3566,22.364,22.3491,22.3566,15400.0
2012-02-10 13:05:00,29.99,30.0,29.98,29.98,14300.0,22.3566,22.364,22.3491,22.3491,14300.0
2012-02-10 13:10:00,29.98,30.0,29.98,29.99,11500.0,22.3491,22.364,22.3491,22.3566,11500.0
2012-02-10 13:15:00,30.0,30.0,29.98,30.0,13700.0,22.364,22.364,22.3491,22.364,13700.0
2012-02-10 13:20:00,30.0,30.0,29.99,29.99,8400.0,22.364,22.364,22.3566,22.3566,8400.0
2012-02-10 13:25:00,29.99,30.0,29.98,29.98,11700.0,22.3566,22.364,22.3491,22.3491,11700.0
2012-02-10 13:30:00,29.98,30.01,29.98,30.0,172600.0,22.3491,22.3715,22.3491,22.364,172600.0
2012-02-10 13:35:00,30.0,30.02,30.0,30.0,24900.0,22.364,22.379,22.364,22.364,24900.0
2012-02-10 13:40:00,30.0,30.0,29.98,29.99,11300.0,22.364,22.364,22.3491,22.3566,11300.0
2012-02-10 13:45:00,30.0,30.0,29.99,29.99,6100.0,22.364,22.364,22.3566,22.3566,6100.0
2012-02-10 13:50:00,30.0,30.03,30.0,30.01,25000.0,22.364,22.3864,22.364,22.3715,25000.0
2012-02-10 13:55:00,30.02,30.05,30.02,30.04,30500.0,22.379,22.4013,22.379,22.3939,30500.0
2012-02-10 14:00:00,30.05,30.07,30.04,30.06,27400.0,22.4013,22.4162,22.3939,22.4088,27400.0
2012-02-10 14:05:00,30.06,30.08,30.05,30.05,26100.0,22.4088,22.4237,22.4013,22.4013,26100.0
2012-02-10 14:10:00,30.06,30.16,30.06,30.15,63600.0,22.4088,22.4833,22.4088,22.4759,63600.0
2012-02-10 14:15:00,30.16,30.16,30.15,30.15,26400.0,22.4833,22.4833,22.4759,22.4759,26400.0
2012-02-10 14:20:00,30.16,30.2,30.12,30.13,44100.0,22.4833,22.5131,22.4535,22.461,44100.0
2012-02-10 14:25:00,30.12,30.13,30.11,30.11,10500.0,22.4535,22.461,22.446,22.446,10500.0
2012-02-10 14:30:00,30.11,30.12,30.09,30.11,19500.0,22.446,22.4535,22.4311,22.446,19500.0
2012-02-10 14:35:00,30.11,30.11,30.08,30.09,15900.0,22.446,22.446,22.4237,22.4311,15900.0
2012-02-10 14:40:00,30.08,30.11,30.08,30.11,21800.0,22.4237,22.446,22.4237,22.446,21800.0
2012-02-10 14:45:00,30.11,30.14,30.1,30.13,16700.0,22.446,22.4684,22.4386,22.461,16700.0
2012-02-10 14:50:00,30.14,30.15,30.1,30.12,50600.0,22.4684,22.4759,22.4386,22.4535,50600.0
2012-02-10 14:55:00,30.12,30.13,30.08,30.1,36900.0,22.4535,22.461,22.4237,22.4386,36900.0
2012-02-10 15:00:00,30.1,30.11,30.03,30.04,46500.0,22.4386,22.446,22.3864,22.3939,46500.0
2012-02-10 15:05:00,30.05,30.05,30.0,30.02,59400.0,22.4013,22.4013,22.364,22.379,59400.0
2012-02-10 15:10:00,30.03,30.08,30.0,30.08,31300.0,22.3864,22.4237,22.364,22.4237,31300.0
2012-02-10 15:15:00,30.08,30.1,30.05,30.07,20700.0,22.4237,22.4386,22.4013,22.4162,20700.0
2012-02-10 15:20:00,30.07,30.1,30.07,30.1,25900.0,22.4162,22.4386,22.4162,22.4386,25900.0
2012-02-10 15:25:00,30.1,30.1,30.07,30.09,32700.0,22.4386,22.4386,22.4162,22.4311,32700.0
2012-02-10 15:30:00,30.09,30.1,30.04,30.05,38400.0,22.4311,22.4386,22.3939,22.4013,38400.0
2012-02-10 15:35:00,30.05,30.06,30.05,30.05,42300.0,22.4013,22.4088,22.4013,22.4013,42300.0
2012-02-10 15:40:00,30.05,30.06,30.04,30.05,48200.0,22.4013,22.4088,22.3939,22.4013,48200.0
2012-02-10 15:45:00,30.05,30.1,30.05,30.07,71500.0,22.4013,22.4386,22.4013,22.4162,71500.0
2012-02-10 15:50:00,30.07,30.16,30.06,30.12,103900.0,22.4162,22.4833,22.4088,22.4535,103900.0
2012-02-10 15:55:00,30.12,30.14,30.09,30.12,108200.0,22.4535,22.4684,22.4311,22.4535,108200.0
2012-02-13 09:30:00,30.27,30.3,30.17,30.28,58300.0,22.5653,22.5877,22.4908,22.5728,58300.0
2012-02-13 09:35:00,30.25,30.3,30.14,30.14,30300.0,22.5504,22.5877,22.4684,22.4684,30300.0
2012-02-13 09:40:00,30.14,30.15,30.1,30.11,14700.0,22.4684,22.4759,22.4386,22.446,14700.0
2012-02-13 09:45:00,30.11,30.18,30.1,30.18,16800.0,22.446,22.4982,22.4386,22.4982,16800.0
2012-02-13 09:50:00,30.18,30.18,30.12,30.15,20200.0,22.4982,22.4982,22.4535,22.4759,20200.0
2012-02-13 09:55:00,30.15,30.26,30.15,30.25,15000.0,22.4759,22.5579,22.4759,22.5504,15000.0
2012-02-13 10:00:00,30.26,30.29,30.22,30.29,20200.0,22.5579,22.5802,22.528,22.5802,20200.0
2012-02-13 10:05:00,30.28,30.32,30.28,30.3,19300.0,22.5728,22.6026,22.5728,22.5877,19300.0
2012-02-13 10:10:00,30.31,30.33,30.3,30.31,21500.0,22.5951,22.61,22.5877,22.5951,21500.0
2012-02-13 10:15:00,30.31,30.34,30.29,30.33,33900.0,22.5951,22.6175,22.5802,22.61,33900.0
2012-02-13 10:20:00,30.34,30.37,30.32,30.36,26500.0,22.6175,22.6399,22.6026,22.6324,26500.0
2012-02-13 10:25:00,30.37,30.39,30.36,30.38,21300.0,22.6399,22.6548,22.6324,22.6473,21300.0
2012-02-13 10:30:00,30.39,30.4,30.35,30.37,27600.0,22.6548,22.6622,22.625,22.6399,27600.0
2012-02-13 10:35:00,30.36,30.4,30.36,30.39,18300.0,22.6324,22.6622,22.6324,22.6548,18300.0
2012-02-13 10:40:00,30.39,30.4,30.39,30.39,14000.0,22.6548,22.6622,22.6548,22.6548,14000.0
2012-02-13 10:45:00,30.4,30.4,30.38,30.39,16400.0,22.6622,22.6622,22.6473,22.6548,16400.0
2012-02-13 10:50:00,30.39,30.43,30.38,30.41,153700.0,22.6548,22.6846,22.6473,22.6697,153700.0
2012-02-13 10:55:00,30.4,30.41,30.33,30.37,57300.0,22.6622,22.6697,22.61,22.6399,57300.0
2012-02-13 11:00:00,30.37,30.38,30.35,30.38,39300.0,22.6399,22.6473,22.625,22.6473,39300.0
2012-02-13 11:05:00,30.37,30.38,30.3,30.3,42200.0,22.6399,22.6473,22.5877,22.5877,42200.0
2012-02-13 11:10:00,30.3,30.3,30.23,30.25,40100.0,22.5877,22.5877,22.5355,22.5504,40100.0
2012-02-13 11:15:00,30.25,30.28,30.25,30.27,25200.0,22.5504,22.5728,22.5504,22.5653,25200.0
2012-02-13 11:20:00,30.27,30.27,30.21,30.26,56200.0,22.5653,22.5653,22.5206,22.5579,56200.0
2012-02-13 11:25:00,30.26,30.26,30.24,30.24,10400.0,22.5579,22.5579,22.543,22.543,10400.0
2012-02-13 11:30:00,30.24,30.25,30.24,30.24,17600.0,22.543,22.5504,22.543,22.543,17600.0
2012-02-13 11:35:00,30.25,30.27,30.25,30.27,15800.0,22.5504,22.5653,22.5504,22.5653,15800.0
2012-02-13 11:40:00,30.27,30.27,30.25,30.25,23400.0,22.5653,22.5653,22.5504,22.5504,23400.0
2012-02-13 11:45:00,30.25,30.26,30.24,30.25,24000.0,22.5504,22.5579,22.543,22.5504,24000.0
2012-02-13 11:50:00,30.24,30.25,30.23,30.23,10400.0,22.543,22.5504,22.5355,22.5355,10400.0
2012-02-13 11:55:00,30.24,30.25,30.22,30.23,32800.0,22.543,22.5504,22.528,22.5355,32800.0
2012-02-13 12:00:00,30.24,30.28,30.23,30.27,16200.0,22.543,22.5728,22.5355,22.5653,16200.0
2012-02-13 12:05:00,30.27,30.3,30.27,30.29,13300.0,22.5653,22.5877,22.5653,22.5802,13300.0
2012-02-13 12:10:00,30.29,30.3,30.28,30.29,15800.0,22.5802,22.5877,22.5728,22.5802,15800.0
2012-02-13 12:15:00,30.29,30.3,30.28,30.3,10900.0,22.5802,22.5877,22.5728,22.5877,10900.0
2012-02-13 12:20:00,30.29,30.3,30.29,30.3,11200.0,22.5802,22.5877,22.5802,22.5877,11200.0
2012-02-13 12:25:00,30.29,30.35,30.29,30.34,13200.0,22.5802,22.625,22.5802,22.6175,13200.0
2012-02-13 12:30:00,30.34,30.35,30.32,30.33,84300.0,22.6175,22.625,22.6026,22.61,84300.0
2012-02-13 12:35:00,30.33,30.34,30.3,30.31,16500.0,22.61,22.6175,22.5877,22.5951,16500.0
2012-02-13 12:40:00,30.31,30.32,30.29,30.3,12800.0,22.5951,22.6026,22.5802,22.5877,12800.0
2012-02-13 12:45:00,30.3,30.37,30.3,30.34,44300.0,22.5877,22.6399,22.5877,22.6175,44300.0
2012-02-13 12:50:00,30.35,30.37,30.34,30.35,40700.0,22.625,22.6399,22.6175,22.625,40700.0
2012-02-13 12:55:00,30.34,30.35,30.31,30.33,24300.0,22.6175,22.625,22.5951,22.61,24300.0
2012-02-13 13:00:00,30.34,30.37,30.34,30.35,20500.0,22.6175,22.6399,22.6175,22.625,20500.0
2012-02-13 13:05:00,30.35,30.35,30.33,30.34,12500.0,22.625,22.625,22.61,22.6175,12500.0
2012-02-13 13:10:00,30.34,30.35,30.34,30.35,8600.0,22.6175,22.625,22.6175,22.625,8600.0
2012-02-13 13:15:00,30.35,30.38,30.35,30.37,16600.0,22.625,22.6473,22.625,22.6399,16600.0
2012-02-13 13:20:00,30.37,30.38,30.36,30.36,29700.0,22.6399,22.6473,22.6324,22.6324,29700.0
2012-02-13 13:25:00,30.37,30.37,30.36,30.37,15800.0,22.6399,22.6399,22.6324,22.6399,15800.0
2012-02-13 13:30:00,30.37,30.38,30.36,30.37,24100.0,22.6399,22.6473,22.6324,22.6399,24100.0
2012-02-13 13:35:00,30.38,30.38,30.35,30.35,20200.0,22.6473,22.6473,22.625,22.625,20200.0
2012-02-13 13:40:00,30.36,30.36,30.35,30.35,8500.0,22.6324,22.6324,22.625,22.625,8500.0
2012-02-13 13:45:00,30.35,30.36,30.35,30.36,27400.0,22.625,22.6324,22.625,22.6324,27400.0
2012-02-13 13:50:00,30.35,30.36,30.34,30.35,21100.0,22.625,22.6324,22.6175,22.625,21100.0
2012-02-13 13:55:00,30.34,30.36,30.34,30.35,28700.0,22.6175,22.6324,22.6175,22.625,28700.0
2012-02-13 14:00:00,30.35,30.36,30.34,30.35,26400.0,22.625,22.6324,22.6175,22.625,26400.0
2012-02-13 14:05:00,30.34,30.39,30.34,30.38,24500.0,22.6175,22.6548,22.6175,22.6473,24500.0
2012-02-13 14:10:00,30.38,30.38,30.36,30.37,12500.0,22.6473,22.6473,22.6324,22.6399,12500.0
2012-02-13 14:15:00,30.37,30.38,30.36,30.37,26700.0,22.6399,22.6473,22.6324,22.6399,26700.0
2012-02-13 14:20:00,30.38,30.38,30.36,30.37,19800.0,22.6473,22.6473,22.6324,22.6399,19800.0
2012-02-13 14:25:00,30.36,30.37,30.35,30.35,14300.0,22.6324,22.6399,22.625,22.625,14300.0
2012-02-13 14:30:00,30.35,30.36,30.35,30.36,32000.0,22.625,22.6324,22.625,22.6324,32000.0
2012-02-13 14:35:00,30.35,30.36,30.35,30.35,8100.0,22.625,22.6324,22.625,22.625,8100.0
2012-02-13 14:40:00,30.36,30.36,30.34,30.34,10700.0,22.6324,22.6324,22.6175,22.6175,10700.0
2012-02-13 14:45:00,30.34,30.35,30.34,30.35,6500.0,22.6175,22.625,22.6175,22.625,6500.0
2012-02-13 14:50:00,30.34,30.35,30.33,30.35,29800.0,22.6175,22.625,22.61,22.625,29800.0
2012-02-13 14:55:00,30.35,30.36,30.34,30.35,20200.0,22.625,22.6324,22.6175,22.625,20200.0
2012-02-13 15:00:00,30.35,30.38,30.35,30.36,41100.0,22.625,22.6473,22.625,22.6324,41100.0
2012-02-13 15:05:00,30.36,30.39,30.36,30.37,36700.0,22.6324,22.6548,22.6324,22.6399,36700.0
2012-02-13 15:10:00,30.38,30.39,30.36,30.38,40800.0,22.6473,22.6548,22.6324,22.6473,40800.0
2012-02-13 15:15:00,30.38,30.43,30.37,30.42,30300.0,22.6473,22.6846,22.6399,22.6771,30300.0
2012-02-13 15:20:00,30.43,30.46,30.42,30.45,148500.0,22.6846,22.707,22.6771,22.6995,148500.0
2012-02-13 15:25:00,30.46,30.49,30.45,30.48,48200.0,22.707,22.7293,22.6995,22.7219,48200.0
2012-02-13 15:30:00,30.48,30.48,30.46,30.46,23600.0,22.7219,22.7219,22.707,22.707,23600.0
2012-02-13 15:35:00,30.46,30.47,30.44,30.46,140200.0,22.707,22.7144,22.692,22.707,140200.0
2012-02-13 15:40:00,30.45,30.47,30.44,30.47,29900.0,22.6995,22.7144,22.692,22.7144,29900.0
2012-02-13 15:45:00,30.46,30.47,30.45,30.46,44600.0,22.707,22.7144,22.6995,22.707,44600.0
2012-02-13 15:50:00,30.46,30.48,30.45,30.47,62300.0,22.707,22.7219,22.6995,22.7144,62300.0
2012-02-13 15:55:00,30.46,30.47,30.44,30.45,132500.0,22.707,22.7144,22.692,22.6995,132500.0
2012-02-14 09:30:00,30.45,30.49,30.36,30.47,26200.0,22.6995,22.7293,22.6324,22.7144,26200.0
2012-02-14 09:35:00,30.46,30.47,30.34,30.36,113300.0,22.707,22.7144,22.6175,22.6324,113300.0
2012-02-14 09:40:00,30.35,30.39,30.27,30.28,22700.0,22.625,22.6548,22.5653,22.5728,22700.0
2012-02-14 09:45:00,30.28,30.37,30.28,30.31,15700.0,22.5728,22.6399,22.5728,22.5951,15700.0
2012-02-14 09:50:00,30.32,30.35,30.28,30.29,18800.0,22.6026,22.625,22.5728,22.5802,18800.0
2012-02-14 09:55:00,30.29,30.31,30.28,30.31,10200.0,22.5802,22.5951,22.5728,22.5951,10200.0
2012-02-14 10:00:00,30.32,30.32,30.27,30.31,35700.0,22.6026,22.6026,22.5653,22.5951,35700.0
2012-02-14 10:05:00,30.31,30.36,30.27,30.31,46000.0,22.5951,22.6324,22.5653,22.5951,46000.0
2012-02-14 10:10:00,30.3,30.33,30.29,30.33,35100.0,22.5877,22.61,22.5802,22.61,35100.0
2012-02-14 10:15:00,30.33,30.34,30.26,30.27,60000.0,22.61,22.6175,22.5579,22.5653,60000.0
2012-02-14 10:20:00,30.27,30.27,30.21,30.21,46800.0,22.5653,22.5653,22.5206,22.5206,46800.0
2012-02-14 10:25:00,30.21,30.21,30.13,30.14,24300.0,22.5206,22.5206,22.461,22.4684,24300.0
2012-02-14 10:30:00,30.13,30.21,30.11,30.18,32900.0,22.461,22.5206,22.446,22.4982,32900.0
2012-02-14 10:35:00,30.18,30.24,30.18,30.21,12500.0,22.4982,22.543,22.4982,22.5206,12500.0
2012-02-14 10:40:00,30.2,30.24,30.18,30.23,8900.0,22.5131,22.543,22.4982,22.5355,8900.0
2012-02-14 10:45:00,30.23,30.25,30.22,30.22,19800.0,22.5355,22.5504,22.528,22.528,19800.0
2012-02-14 10:50:00,30.23,30.25,30.22,30.23,7500.0,22.5355,22.5504,22.528,22.5355,7500.0
2012-02-14 10:55:00,30.23,30.24,30.22,30.23,14900.0,22.5355,22.543,22.528,22.5355,14900.0
2012-02-14 11:00:00,30.23,30.24,30.21,30.21,11700.0,22.5355,22.543,22.5206,22.5206,11700.0
2012-02-14 11:05:00,30.21,30.26,30.2,30.23,24500.0,22.5206,22.5579,22.5131,22.5355,24500.0
2012-02-14 11:10:00,30.23,30.24,30.19,30.21,11500.0,22.5355,22.543,22.5057,22.5206,11500.0
2012-02-14 11:15:00,30.22,30.23,30.21,30.23,2700.0,22.528,22.5355,22.5206,22.5355,2700.0
2012-02-14 11:20:00,30.23,30.25,30.22,30.23,13400.0,22.5355,22.5504,22.528,22.5355,13400.0
2012-02-14 11:25:00,30.22,30.3,30.22,30.27,42600.0,22.528,22.5877,22.528,22.5653,42600.0
2012-02-14 11:30:00,30.28,30.28,30.27,30.27,8000.0,22.5728,22.5728,22.5653,22.5653,8000.0
2012-02-14 11:35:00,30.28,30.28,30.26,30.26,33600.0,22.5728,22.5728,22.5579,22.5579,33600.0
2012-02-14 11:40:00,30.27,30.27,30.24,30.24,14500.0,22.5653,22.5653,22.543,22.543,14500.0
2012-02-14 11:45:00,30.25,30.25,30.2,30.2,29300.0,22.5504,22.5504,22.5131,22.5131,29300.0
2012-02-14 11:50:00,30.21,30.21,30.19,30.19,19900.0,22.5206,22.5206,22.5057,22.5057,19900.0
2012-02-14 11:55:00,30.19,30.19,30.18,30.19,7600.0,22.5057,22.5057,22.4982,22.5057,7600.0
2012-02-14 12:00:00,30.2,30.23,30.19,30.22,21700.0,22.5131,22.5355,22.5057,22.528,21700.0
2012-02-14 12:05:00,30.21,30.29,30.21,30.27,103600.0,22.5206,22.5802,22.5206,22.5653,103600.0
2012-02-14 12:10:00,30.29,30.3,30.27,30.28,36200.0,22.5802,22.5877,22.5653,22.5728,36200.0
2012-02-14 12:15:00,30.28,30.31,30.28,30.3,27700.0,22.5728,22.5951,22.5728,22.5877,27700.0
2012-02-14 12:20:00,30.3,30.31,30.28,30.29,26100.0,22.5877,22.5951,22.5728,22.5802,26100.0
2012-02-14 12:25:00,30.3,30.3,30.27,30.27,11200.0,22.5877,22.5877,22.5653,22.5653,11200.0
2012-02-14 12:30:00,30.27,30.29,30.27,30.29,15900.0,22.5653,22.5802,22.5653,22.5802,15900.0
2012-02-14 12:35:00,30.3,30.3,30.25,30.27,19900.0,22.5877,22.5877,22.5504,22.5653,19900.0
2012-02-14 12:40:00,30.28,30.3,30.27,30.3,5900.0,22.5728,22.5877,22.5653,22.5877,5900.0
2012-02-14 12:45:00,30.3,30.3,30.29,30.29,69800.0,22.5877,22.5877,22.5802,22.5802,69800.0
2012-02-14 12:50:00,30.29,30.3,30.26,30.26,14200.0,22.5802,22.5877,22.5579,22.5579,14200.0
2012-02-14 12:55:00,30.25,30.26,30.18,30.25,69000.0,22.5504,22.5579,22.4982,22.5504,69000.0
2012-02-14 13:00:00,30.23,30.26,30.21,30.25,17600.0,22.5355,22.5579,22.5206,22.5504,17600.0
2012-02-14 13:05:00,30.25,30.25,30.18,30.18,24400.0,22.5504,22.5504,22.4982,22.4982,24400.0
2012-02-14 13:10:00,30.19,30.22,30.18,30.21,14700.0,22.5057,22.528,22.4982,22.5206,14700.0
2012-02-14 13:15:00,30.21,30.22,30.14,30.14,19200.0,22.5206,22.528,22.4684,22.4684,19200.0
2012-02-14 13:20:00,30.14,30.17,30.13,30.17,8500.0,22.4684,22.4908,22.461,22.4908,8500.0
2012-02-14 13:25:00,30.16,30.17,30.15,30.17,14900.0,22.4833,22.4908,22.4759,22.4908,14900.0
2012-02-14 13:30:00,30.16,30.22,30.15,30.22,18200.0,22.4833,22.528,22.4759,22.528,18200.0
2012-02-14 13:35:00,30.23,30.25,30.22,30.24,31700.0,22.5355,22.5504,22.528,22.543,31700.0
2012-02-14 13:40:00,30.24,30.24,30.21,30.23,31200.0,22.543,22.543,22.5206,22.5355,31200.0
2012-02-14 13:45:00,30.23,30.23,30.21,30.22,6100.0,22.5355,22.5355,22.5206,22.528,6100.0
2012-02-14 13:50:00,30.22,30.23,30.19,30.21,15400.0,22.528,22.5355,22.5057,22.5206,15400.0
2012-02-14 13:55:00,30.21,30.22,30.2,30.22,6500.0,22.5206,22.528,22.5131,22.528,6500.0
2012-02-14 14:00:00,30.21,30.23,30.21,30.22,4900.0,22.5206,22.5355,22.5206,22.528,4900.0
2012-02-14 14:05:00,30.23,30.25,30.2,30.2,15000.0,22.5355,22.5504,22.5131,22.5131,15000.0
2012-02-14 14:10:00,30.2,30.22,30.19,30.2,16800.0,22.5131,22.528,22.5057,22.5131,16800.0
2012-02-14 14:15:00,30.21,30.21,30.17,30.18,13300.0,22.5206,22.5206,22.4908,22.4982,13300.0
2012-02-14 14:20:00,30.19,30.21,30.17,30.17,17000.0,22.5057,22.5206,22.4908,22.4908,17000.0
2012-02-14 14:25:00,30.17,30.18,30.1,30.1,27900.0,22.4908,22.4982,22.4386,22.4386,27900.0
2012-02-14 14:30:00,30.11,30.11,30.08,30.09,31600.0,22.446,22.446,22.4237,22.4311,31600.0
2012-02-14 14:35:00,30.09,30.09,30.08,30.08,5300.0,22.4311,22.4311,22.4237,22.4237,5300.0
2012-02-14 14:40:00,30.09,30.09,30.05,30.07,15500.0,22.4311,22.4311,22.4013,22.4162,15500.0
2012-02-14 14:45:00,30.08,30.11,30.06,30.11,12300.0,22.4237,22.446,22.4088,22.446,12300.0
2012-02-14 14:50:00,30.11,30.13,30.1,30.13,6800.0,22.446,22.461,22.4386,22.461,6800.0
2012-02-14 14:55:00,30.13,30.14,30.12,30.12,9900.0,22.461,22.4684,22.4535,22.4535,9900.0
2012-02-14 15:00:00,30.13,30.16,30.11,30.12,54000.0,22.461,22.4833,22.446,22.4535,54000.0
2012-02-14 15:05:00,30.11,30.14,30.11,30.12,38200.0,22.446,22.4684,22.446,22.4535,38200.0
2012-02-14 15:10:00,30.12,30.13,30.11,30.12,10500.0,22.4535,22.461,22.446,22.4535,10500.0
2012-02-14 15:15:00,30.12,30.12,30.07,30.07,21000.0,22.4535,22.4535,22.4162,22.4162,21000.0
2012-02-14 15:20:00,30.07,30.07,30.05,30.07,47200.0,22.4162,22.4162,22.4013,22.4162,47200.0
2012-02-14 15:25:00,30.07,30.08,30.06,30.07,14900.0,22.4162,22.4237,22.4088,22.4162,14900.0
2012-02-14 15:30:00,30.08,30.09,30.05,30.09,30100.0,22.4237,22.4311,22.4013,22.4311,30100.0
2012-02-14 15:35:00,30.09,30.12,30.09,30.12,44500.0,22.4311,22.4535,22.4311,22.4535,44500.0
2012-02-14 15:40:00,30.12,30.12,30.1,30.11,67600.0,22.4535,22.4535,22.4386,22.446,67600.0
2012-02-14 15:45:00,30.1,30.18,30.1,30.18,117500.0,22.4386,22.4982,22.4386,22.4982,117500.0
2012-02-14 15:50:00,30.18,30.19,30.13,30.14,131500.0,22.4982,22.5057,22.461,22.4684,131500.0
2012-02-14 15:55:00,30.13,30.17,30.13,30.17,138200.0,22.461,22.4908,22.461,22.4908,138200.0
2012-02-15 09:30:00,30.28,30.35,30.15,30.27,56300.0,22.5728,22.625,22.4759,22.5653,56300.0
2012-02-15 09:35:00,30.28,30.33,30.03,30.03,32200.0,22.5728,22.61,22.3864,22.3864,32200.0
2012-02-15 09:40:00,30.04,30.11,30.02,30.11,22700.0,22.3939,22.446,22.379,22.446,22700.0
2012-02-15 09:45:00,30.11,30.22,30.11,30.2,19400.0,22.446,22.528,22.446,22.5131,19400.0
2012-02-15 09:50:00,30.21,30.23,30.21,30.23,157300.0,22.5206,22.5355,22.5206,22.5355,157300.0
2012-02-15 09:55:00,30.23,30.32,30.23,30.32,32100.0,22.5355,22.6026,22.5355,22.6026,32100.0
2012-02-15 10:00:00,30.32,30.32,30.25,30.28,40300.0,22.6026,22.6026,22.5504,22.5728,40300.0
2012-02-15 10:05:00,30.28,30.31,30.23,30.23,23000.0,22.5728,22.5951,22.5355,22.5355,23000.0
2012-02-15 10:10:00,30.24,30.27,30.22,30.25,20500.0,22.543,22.5653,22.528,22.5504,20500.0
2012-02-15 10:15:00,30.25,30.25,30.16,30.17,22600.0,22.5504,22.5504,22.4833,22.4908,22600.0
2012-02-15 10:20:00,30.17,30.21,30.15,30.21,20000.0,22.4908,22.5206,22.4759,22.5206,20000.0
2012-02-15 10:25:00,30.21,30.29,30.21,30.29,26300.0,22.5206,22.5802,22.5206,22.5802,26300.0
2012-02-15 10:30:00,30.28,30.29,30.26,30.27,51500.0,22.5728,22.5802,22.5579,22.5653,51500.0
2012-02-15 10:35:00,30.27,30.28,30.23,30.24,33000.0,22.5653,22.5728,22.5355,22.543,33000.0
2012-02-15 10:40:00,30.25,30.27,30.24,30.26,76400.0,22.5504,22.5653,22.543,22.5579,76400.0
2012-02-15 10:45:00,30.27,30.28,30.23,30.24,15200.0,22.5653,22.5728,22.5355,22.543,15200.0
2012-02-15 10:50:00,30.23,30.23,30.17,30.18,21300.0,22.5355,22.5355,22.4908,22.4982,21300.0
2012-02-15 10:55:00,30.18,30.19,30.15,30.16,22100.0,22.4982,22.5057,22.4759,22.4833,22100.0
2012-02-15 11:00:00,30.15,30.2,30.13,30.19,23000.0,22.4759,22.5131,22.461,22.5057,23000.0
2012-02-15 11:05:00,30.2,30.26,30.2,30.26,13000.0,22.5131,22.5579,22.5131,22.5579,13000.0
2012-02-15 11:10:00,30.26,30.26,30.16,30.17,18900.0,22.5579,22.5579,22.4833,22.4908,18900.0
2012-02-15 11:15:00,30.17,30.2,30.17,30.2,5900.0,22.4908,22.5131,22.4908,22.5131,5900.0
2012-02-15 11:20:00,30.2,30.24,30.17,30.18,24800.0,22.5131,22.543,22.4908,22.4982,24800.0
2012-02-15 11:25:00,30.19,30.2,30.08,30.1,128300.0,22.5057,22.5131,22.4237,22.4386,128300.0
2012-02-15 11:30:00,30.11,30.12,30.04,30.04,203000.0,22.446,22.4535,22.3939,22.3939,203000.0
2012-02-15 11:35:00,30.04,30.05,30.0,30.03,134200.0,22.3939,22.4013,22.364,22.3864,134200.0
2012-02-15 11:40:00,30.03,30.04,30.0,30.04,87200.0,22.3864,22.3939,22.364,22.3939,87200.0
2012-02-15 11:45:00,30.03,30.09,30.0,30.08,87400.0,22.3864,22.4311,22.364,22.4237,87400.0
2012-02-15 11:50:00,30.08,30.11,30.07,30.09,10200.0,22.4237,22.446,22.4162,22.4311,10200.0
2012-02-15 11:55:00,30.1,30.1,30.01,30.02,104800.0,22.4386,22.4386,22.3715,22.379,104800.0
2012-02-15 12:00:00,30.02,30.04,30.0,30.01,60300.0,22.379,22.3939,22.364,22.3715,60300.0
2012-02-15 12:05:00,30.01,30.05,30.0,30.02,86700.0,22.3715,22.4013,22.364,22.379,86700.0
2012-02-15 12:10:00,30.02,30.03,30.02,30.03,17200.0,22.379,22.3864,22.379,22.3864,17200.0
2012-02-15 12:15:00,30.03,30.05,30.0,30.02,47000.0,22.3864,22.4013,22.364,22.379,47000.0
2012-02-15 12:20:00,30.01,30.02,30.01,30.02,5300.0,22.3715,22.379,22.3715,22.379,5300.0
2012-02-15 12:25:00,30.02,30.03,30.01,30.02,9800.0,22.379,22.3864,22.3715,22.379,9800.0
2012-02-15 12:30:00,30.02,30.03,29.99,30.03,55300.0,22.379,22.3864,22.3566,22.3864,55300.0
2012-02-15 12:35:00,30.03,30.1,30.03,30.08,43000.0,22.3864,22.4386,22.3864,22.4237,43000.0
2012-02-15 12:40:00,30.07,30.1,30.06,30.06,20700.0,22.4162,22.4386,22.4088,22.4088,20700.0
2012-02-15 12:45:00,30.06,30.08,30.03,30.03,17600.0,22.4088,22.4237,22.3864,22.3864,17600.0
2012-02-15 12:50:00,30.03,30.05,30.01,30.03,18400.0,22.3864,22.4013,22.3715,22.3864,18400.0
2012-02-15 12:55:00,30.03,30.05,29.99,30.01,42800.0,22.3864,22.4013,22.3566,22.3715,42800.0
2012-02-15 13:00:00,30.01,30.02,29.95,30.02,100700.0,22.3715,22.379,22.3268,22.379,100700.0
2012-02-15 13:05:00,30.02,30.03,29.97,30.01,26300.0,22.379,22.3864,22.3417,22.3715,26300.0
2012-02-15 13:10:00,30.01,30.01,30.0,30.0,6600.0,22.3715,22.3715,22.364,22.364,6600.0
2012-02-15 13:15:00,30.0,30.03,29.99,30.01,264100.0,22.364,22.3864,22.3566,22.3715,264100.0
2012-02-15 13:20:00,30.02,30.02,29.99,30.01,176900.0,22.379,22.379,22.3566,22.3715,176900.0
2012-02-15 13:25:00,30.0,30.02,30.0,30.02,18500.0,22.364,22.379,22.364,22.379,18500.0
2012-02-15 13:30:00,30.01,30.02,30.0,30.01,10100.0,22.3715,22.379,22.364,22.3715,10100.0
2012-02-15 13:35:00,30.01,30.02,30.0,30.01,10100.0,22.3715,22.379,22.364,22.3715,10100.0
2012-02-15 13:40:00,30.02,30.02,29.99,30.0,23500.0,22.379,22.379,22.3566,22.364,23500.0
2012-02-15 13:45:00,30.01,30.01,29.98,30.0,27000.0,22.3715,22.3715,22.3491,22.364,27000.0
2012-02-15 13:50:00,30.0,30.0,29.98,30.0,15700.0,22.364,22.364,22.3491,22.364,15700.0
2012-02-15 13:55:00,30.0,30.0,29.98,30.0,13100.0,22.364,22.364,22.3491,22.364,13100.0
2012-02-15 14:00:00,30.0,30.0,29.93,29.95,43400.0,22.364,22.364,22.3119,22.3268,43400.0
2012-02-15 14:05:00,29.94,29.96,29.92,29.94,16800.0,22.3193,22.3342,22.3044,22.3193,16800.0
2012-02-15 14:10:00,29.94,29.94,29.89,29.91,23900.0,22.3193,22.3193,22.282,22.2969,23900.0
2012-02-15 14:15:00,29.91,29.92,29.87,29.87,10200.0,22.2969,22.3044,22.2671,22.2671,10200.0
2012-02-15 14:20:00,29.87,29.9,29.87,29.89,7200.0,22.2671,22.2895,22.2671,22.282,7200.0
2012-02-15 14:25:00,29.89,29.95,29.89,29.95,11000.0,22.282,22.3268,22.282,22.3268,11000.0
2012-02-15 14:30:00,29.94,29.95,29.92,29.92,9500.0,22.3193,22.3268,22.3044,22.3044,9500.0
2012-02-15 14:35:00,29.93,29.95,29.91,29.93,8000.0,22.3119,22.3268,22.2969,22.3119,8000.0
2012-02-15 14:40:00,29.93,29.93,29.91,29.92,11100.0,22.3119,22.3119,22.2969,22.3044,11100.0
2012-02-15 14:45:00,29.92,29.92,29.86,29.86,18600.0,22.3044,22.3044,22.2597,22.2597,18600.0
2012-02-15 14:50:00,29.86,29.9,29.86,29.88,20400.0,22.2597,22.2895,22.2597,22.2746,20400.0
2012-02-15 14:55:00,29.87,29.88,29.8,29.8,26300.0,22.2671,22.2746,22.2149,22.2149,26300.0
2012-02-15 15:00:00,29.8,29.81,29.75,29.75,41800.0,22.2149,22.2224,22.1777,22.1777,41800.0
2012-02-15 15:05:00,29.76,29.8,29.75,29.76,18300.0,22.1851,22.2149,22.1777,22.1851,18300.0
2012-02-15 15:10:00,29.76,29.78,29.75,29.76,18000.0,22.1851,22.2,22.1777,22.1851,18000.0
2012-02-15 15:15:00,29.76,29.78,29.71,29.72,33700.0,22.1851,22.2,22.1479,22.1553,33700.0
2012-02-15 15:20:00,29.72,29.72,29.67,29.69,47800.0,22.1553,22.1553,22.118,22.1329,47800.0
2012-02-15 15:25:00,29.69,29.73,29.68,29.72,18800.0,22.1329,22.1628,22.1255,22.1553,18800.0
2012-02-15 15:30:00,29.72,29.75,29.71,29.72,53300.0,22.1553,22.1777,22.1479,22.1553,53300.0
2012-02-15 15:35:00,29.72,29.74,29.71,29.71,56000.0,22.1553,22.1702,22.1479,22.1479,56000.0
2012-02-15 15:40:00,29.71,29.8,29.71,29.77,36500.0,22.1479,22.2149,22.1479,22.1926,36500.0
2012-02-15 15:45:00,29.77,29.82,29.77,29.8,117800.0,22.1926,22.2299,22.1926,22.2149,117800.0
2012-02-15 15:50:00,29.8,29.82,29.76,29.76,63800.0,22.2149,22.2299,22.1851,22.1851,63800.0
2012-02-15 15:55:00,29.77,29.79,29.75,29.78,107900.0,22.1926,22.2075,22.1777,22.2,107900.0
2012-02-16 09:30:00,29.79,29.79,29.5,29.58,125500.0,22.2075,22.2075,21.9913,22.0509,125500.0
2012-02-16 09:35:00,29.61,29.61,29.53,29.59,66800.0,22.0733,22.0733,22.0137,22.0584,66800.0
2012-02-16 09:40:00,29.58,29.58,29.55,29.55,49100.0,22.0509,22.0509,22.0286,22.0286,49100.0
2012-02-16 09:45:00,29.56,29.68,29.55,29.66,85600.0,22.036,22.1255,22.0286,22.1106,85600.0
2012-02-16 09:50:00,29.68,29.7,29.54,29.57,109800.0,22.1255,22.1404,22.0211,22.0435,109800.0
2012-02-16 09:55:00,29.57,29.58,29.53,29.57,95000.0,22.0435,22.0509,22.0137,22.0435,95000.0
2012-02-16 10:00:00,29.57,29.7,29.57,29.65,77600.0,22.0435,22.1404,22.0435,22.1031,77600.0
2012-02-16 10:05:00,29.65,29.66,29.58,29.58,105800.0,22.1031,22.1106,22.0509,22.0509,105800.0
2012-02-16 10:10:00,29.57,29.6,29.55,29.57,33300.0,22.0435,22.0659,22.0286,22.0435,33300.0
2012-02-16 10:15:00,29.57,29.62,29.57,29.58,69100.0,22.0435,22.0808,22.0435,22.0509,69100.0
2012-02-16 10:20:00,29.58,29.58,29.5,29.51,47400.0,22.0509,22.0509,21.9913,21.9988,47400.0
2012-02-16 10:25:00,29.5,29.54,29.5,29.51,51100.0,21.9913,22.0211,21.9913,21.9988,51100.0
2012-02-16 10:30:00,29.51,29.58,29.5,29.57,48400.0,21.9988,22.0509,21.9913,22.0435,48400.0
2012-02-16 10:35:00,29.57,29.58,29.56,29.57,53200.0,22.0435,22.0509,22.036,22.0435,53200.0
2012-02-16 10:40:00,29.57,29.63,29.57,29.6,97800.0,22.0435,22.0882,22.0435,22.0659,97800.0
2012-02-16 10:45:00,29.6,29.62,29.58,29.62,38800.0,22.0659,22.0808,22.0509,22.0808,38800.0
2012-02-16 10:50:00,29.62,29.65,29.61,29.63,87600.0,22.0808,22.1031,22.0733,22.0882,87600.0
2012-02-16 10:55:00,29.64,29.64,29.61,29.62,9800.0,22.0957,22.0957,22.0733,22.0808,9800.0
2012-02-16 11:00:00,29.62,29.67,29.62,29.65,58700.0,22.0808,22.118,22.0808,22.1031,58700.0
2012-02-16 11:05:00,29.65,29.67,29.64,29.65,27600.0,22.1031,22.118,22.0957,22.1031,27600.0
2012-02-16 11:10:00,29.65,29.66,29.65,29.65,45700.0,22.1031,22.1106,22.1031,22.1031,45700.0
2012-02-16 11:15:00,29.65,29.66,29.64,29.65,22500.0,22.1031,22.1106,22.0957,22.1031,22500.0
2012-02-16 11:20:00,29.64,29.65,29.59,29.61,54000.0,22.0957,22.1031,22.0584,22.0733,54000.0
2012-02-16 11:25:00,29.62,29.66,29.61,29.66,33800.0,22.0808,22.1106,22.0733,22.1106,33800.0
2012-02-16 11:30:00,29.66,29.67,29.63,29.65,38900.0,22.1106,22.118,22.0882,22.1031,38900.0
2012-02-16 11:35:00,29.64,29.68,29.59,29.6,121200.0,22.0957,22.1255,22.0584,22.0659,121200.0
2012-02-16 11:40:00,29.59,29.61,29.53,29.55,76200.0,22.0584,22.0733,22.0137,22.0286,76200.0
2012-02-16 11:45:00,29.56,29.56,29.53,29.55,31700.0,22.036,22.036,22.0137,22.0286,31700.0
2012-02-16 11:50:00,29.56,29.59,29.55,29.59,18100.0,22.036,22.0584,22.0286,22.0584,18100.0
2012-02-16 11:55:00,29.59,29.6,29.56,29.58,165300.0,22.0584,22.0659,22.036,22.0509,165300.0
2012-02-16 12:00:00,29.58,29.61,29.58,29.6,40400.0,22.0509,22.0733,22.0509,22.0659,40400.0
2012-02-16 12:05:00,29.61,29.61,29.57,29.59,93200.0,22.0733,22.0733,22.0435,22.0584,93200.0
2012-02-16 12:10:00,29.58,29.63,29.58,29.62,18700.0,22.0509,22.0882,22.0509,22.0808,18700.0
2012-02-16 12:15:00,29.62,29.63,29.61,29.62,46200.0,22.0808,22.0882,22.0733,22.0808,46200.0
2012-02-16 12:20:00,29.63,29.63,29.6,29.61,93800.0,22.0882,22.0882,22.0659,22.0733,93800.0
2012-02-16 12:25:00,29.61,29.61,29.58,29.59,89900.0,22.0733,22.0733,22.0509,22.0584,89900.0
2012-02-16 12:30:00,29.58,29.61,29.58,29.6,46500.0,22.0509,22.0733,22.0509,22.0659,46500.0
2012-02-16 12:35:00,29.61,29.61,29.6,29.61,36400.0,22.0733,22.0733,22.0659,22.0733,36400.0
2012-02-16 12:40:00,29.61,29.61,29.6,29.61,20300.0,22.0733,22.0733,22.0659,22.0733,20300.0
2012-02-16 12:45:00,29.61,29.61,29.58,29.59,32900.0,22.0733,22.0733,22.0509,22.0584,32900.0
2012-02-16 12:50:00,29.58,29.59,29.58,29.59,9900.0,22.0509,22.0584,22.0509,22.0584,9900.0
2012-02-16 12:55:00,29.59,29.59,29.56,29.57,97600.0,22.0584,22.0584,22.036,22.0435,97600.0
2012-02-16 13:00:00,29.58,29.58,29.56,29.57,36800.0,22.0509,22.0509,22.036,22.0435,36800.0
2012-02-16 13:05:00,29.57,29.58,29.54,29.54,74300.0,22.0435,22.0509,22.0211,22.0211,74300.0
2012-02-16 13:10:00,29.55,29.55,29.52,29.53,62900.0,22.0286,22.0286,22.0062,22.0137,62900.0
2012-02-16 13:15:00,29.53,29.53,29.5,29.51,51700.0,22.0137,22.0137,21.9913,21.9988,51700.0
2012-02-16 13:20:00,29.51,29.56,29.5,29.56,25400.0,21.9988,22.036,21.9913,22.036,25400.0
2012-02-16 13:25:00,29.56,29.59,29.56,29.58,3700.0,22.036,22.0584,22.036,22.0509,3700.0
2012-02-16 13:30:00,29.59,29.59,29.54,29.55,22900.0,22.0584,22.0584,22.0211,22.0286,22900.0
2012-02-16 13:35:00,29.55,29.56,29.54,29.55,15700.0,22.0286,22.036,22.0211,22.0286,15700.0
2012-02-16 13:40:00,29.55,29.56,29.54,29.55,9700.0,22.0286,22.036,22.0211,22.0286,9700.0
2012-02-16 13:45:00,29.55,29.57,29.55,29.56,5600.0,22.0286,22.0435,22.0286,22.036,5600.0
2012-02-16 13:50:00,29.56,29.56,29.54,29.55,23000.0,22.036,22.036,22.0211,22.0286,23000.0
2012-02-16 13:55:00,29.55,29.55,29.49,29.51,58400.0,22.0286,22.0286,21.9839,21.9988,58400.0
2012-02-16 14:00:00,29.51,29.55,29.5,29.54,30800.0,21.9988,22.0286,21.9913,22.0211,30800.0
2012-02-16 14:05:00,29.54,29.56,29.49,29.49,119100.0,22.0211,22.036,21.9839,21.9839,119100.0
2012-02-16 14:10:00,29.5,29.51,29.49,29.5,30100.0,21.9913,21.9988,21.9839,21.9913,30100.0
2012-02-16 14:15:00,29.5,29.51,29.49,29.5,50200.0,21.9913,21.9988,21.9839,21.9913,50200.0
2012-02-16 14:20:00,29.5,29.51,29.49,29.5,37100.0,21.9913,21.9988,21.9839,21.9913,37100.0
2012-02-16 14:25:00,29.5,29.51,29.47,29.49,50600.0,21.9913,21.9988,21.9689,21.9839,50600.0
2012-02-16 14:30:00,29.49,29.53,29.49,29.53,41300.0,21.9839,22.0137,21.9839,22.0137,41300.0
2012-02-16 14:35:00,29.52,29.53,29.52,29.53,6800.0,22.0062,22.0137,22.0062,22.0137,6800.0
2012-02-16 14:40:00,29.53,29.53,29.52,29.53,11400.0,22.0137,22.0137,22.0062,22.0137,11400.0
2012-02-16 14:45:00,29.53,29.55,29.52,29.55,19800.0,22.0137,22.0286,22.0062,22.0286,19800.0
2012-02-16 14:50:00,29.56,29.57,29.55,29.57,37600.0,22.036,22.0435,22.0286,22.0435,37600.0
2012-02-16 14:55:00,29.57,29.57,29.56,29.57,9600.0,22.0435,22.0435,22.036,22.0435,9600.0
2012-02-16 15:00:00,29.57,29.57,29.56,29.57,33200.0,22.0435,22.0435,22.036,22.0435,33200.0
2012-02-16 15:05:00,29.56,29.58,29.54,29.55,42200.0,22.036,22.0509,22.0211,22.0286,42200.0
2012-02-16 15:10:00,29.54,29.55,29.52,29.54,40500.0,22.0211,22.0286,22.0062,22.0211,40500.0
2012-02-16 15:15:00,29.54,29.55,29.5,29.51,30400.0,22.0211,22.0286,21.9913,21.9988,30400.0
2012-02-16 15:20:00,29.51,29.56,29.51,29.55,48800.0,21.9988,22.036,21.9988,22.0286,48800.0
2012-02-16 15:25:00,29.55,29.57,29.55,29.56,30400.0,22.0286,22.0435,22.0286,22.036,30400.0
2012-02-16 15:30:00,29.57,29.6,29.56,29.6,44500.0,22.0435,22.0659,22.036,22.0659,44500.0
2012-02-16 15:35:00,29.59,29.6,29.57,29.58,31900.0,22.0584,22.0659,22.0435,22.0509,31900.0
2012-02-16 15:40:00,29.57,29.6,29.57,29.6,142100.0,22.0435,22.0659,22.0435,22.0659,142100.0
2012-02-16 15:45:00,29.6,29.65,29.59,29.65,117600.0,22.0659,22.1031,22.0584,22.1031,117600.0
2012-02-16 15:50:00,29.65,29.66,29.63,29.65,188300.0,22.1031,22.1106,22.0882,22.1031,188300.0
2012-02-16 15:55:00,29.65,29.71,29.63,29.7,471600.0,22.1031,22.1479,22.0882,22.1404,471600.0
2012-02-17 09:30:00,29.81,29.89,29.8,29.89,261300.0,22.2224,22.282,22.2149,22.282,261300.0
2012-02-17 09:35:00,29.87,29.88,29.68,29.7,187600.0,22.2671,22.2746,22.1255,22.1404,187600.0
2012-02-17 09:40:00,29.7,29.81,29.69,29.73,43000.0,22.1404,22.2224,22.1329,22.1628,43000.0
2012-02-17 09:45:00,29.73,29.78,29.68,29.76,141800.0,22.1628,22.2,22.1255,22.1851,141800.0
2012-02-17 09:50:00,29.77,29.77,29.68,29.69,33900.0,22.1926,22.1926,22.1255,22.1329,33900.0
2012-02-17 09:55:00,29.69,29.75,29.66,29.72,16300.0,22.1329,22.1777,22.1106,22.1553,16300.0
2012-02-17 10:00:00,29.71,29.74,29.67,29.71,30600.0,22.1479,22.1702,22.118,22.1479,30600.0
2012-02-17 10:05:00,29.71,29.74,29.69,29.72,28800.0,22.1479,22.1702,22.1329,22.1553,28800.0
2012-02-17 10:10:00,29.72,29.74,29.69,29.7,31500.0,22.1553,22.1702,22.1329,22.1404,31500.0
2012-02-17 10:15:00,29.7,29.71,29.69,29.7,25900.0,22.1404,22.1479,22.1329,22.1404,25900.0
2012-02-17 10:20:00,29.71,29.72,29.7,29.72,20500.0,22.1479,22.1553,22.1404,22.1553,20500.0
2012-02-17 10:25:00,29.72,29.76,29.71,29.73,22400.0,22.1553,22.1851,22.1479,22.1628,22400.0
2012-02-17 10:30:00,29.72,29.73,29.69,29.7,119500.0,22.1553,22.1628,22.1329,22.1404,119500.0
2012-02-17 10:35:00,29.7,29.7,29.67,29.67,7500.0,22.1404,22.1404,22.118,22.118,7500.0
2012-02-17 10:40:00,29.68,29.71,29.67,29.68,17200.0,22.1255,22.1479,22.118,22.1255,17200.0
2012-02-17 10:45:00,29.68,29.71,29.68,29.71,11500.0,22.1255,22.1479,22.1255,22.1479,11500.0
2012-02-17 10:50:00,29.71,29.71,29.68,29.69,114100.0,22.1479,22.1479,22.1255,22.1329,114100.0
2012-02-17 10:55:00,29.68,29.69,29.65,29.66,20300.0,22.1255,22.1329,22.1031,22.1106,20300.0
2012-02-17 11:00:00,29.67,29.69,29.64,29.69,21800.0,22.118,22.1329,22.0957,22.1329,21800.0
2012-02-17 11:05:00,29.69,29.74,29.69,29.74,12100.0,22.1329,22.1702,22.1329,22.1702,12100.0
2012-02-17 11:10:00,29.73,29.76,29.73,29.76,14900.0,22.1628,22.1851,22.1628,22.1851,14900.0
2012-02-17 11:15:00,29.76,29.8,29.76,29.8,7500.0,22.1851,22.2149,22.1851,22.2149,7500.0
2012-02-17 11:20:00,29.79,29.81,29.79,29.8,14400.0,22.2075,22.2224,22.2075,22.2149,14400.0
2012-02-17 11:25:00,29.8,29.81,29.77,29.79,18700.0,22.2149,22.2224,22.1926,22.2075,18700.0
2012-02-17 11:30:00,29.79,29.79,29.74,29.75,44700.0,22.2075,22.2075,22.1702,22.1777,44700.0
2012-02-17 11:35:00,29.75,29.77,29.75,29.77,11400.0,22.1777,22.1926,22.1777,22.1926,11400.0
2012-02-17 11:40:00,29.76,29.77,29.74,29.75,9300.0,22.1851,22.1926,22.1702,22.1777,9300.0
2012-02-17 11:45:00,29.75,29.75,29.74,29.75,5500.0,22.1777,22.1777,22.1702,22.1777,5500.0
2012-02-17 11:50:00,29.75,29.75,29.74,29.75,11100.0,22.1777,22.1777,22.1702,22.1777,11100.0
2012-02-17 11:55:00,29.75,29.75,29.74,29.74,5200.0,22.1777,22.1777,22.1702,22.1702,5200.0
2012-02-17 12:00:00,29.75,29.75,29.74,29.75,8600.0,22.1777,22.1777,22.1702,22.1777,8600.0
2012-02-17 12:05:00,29.74,29.75,29.74,29.75,12300.0,22.1702,22.1777,22.1702,22.1777,12300.0
2012-02-17 12:10:00,29.75,29.75,29.69,29.69,24300.0,22.1777,22.1777,22.1329,22.1329,24300.0
2012-02-17 12:15:00,29.7,29.7,29.63,29.63,123300.0,22.1404,22.1404,22.0882,22.0882,123300.0
2012-02-17 12:20:00,29.63,29.65,29.6,29.62,45600.0,22.0882,22.1031,22.0659,22.0808,45600.0
2012-02-17 12:25:00,29.62,29.68,29.62,29.68,15700.0,22.0808,22.1255,22.0808,22.1255,15700.0
2012-02-17 12:30:00,29.69,29.71,29.65,29.67,24600.0,22.1329,22.1479,22.1031,22.118,24600.0
2012-02-17 12:35:00,29.66,29.66,29.65,29.66,9000.0,22.1106,22.1106,22.1031,22.1106,9000.0
2012-02-17 12:40:00,29.66,29.67,29.66,29.67,6100.0,22.1106,22.118,22.1106,22.118,6100.0
2012-02-17 12:45:00,29.66,29.66,29.65,29.65,8900.0,22.1106,22.1106,22.1031,22.1031,8900.0
2012-02-17 12:50:00,29.66,29.66,29.65,29.65,4700.0,22.1106,22.1106,22.1031,22.1031,4700.0
2012-02-17 12:55:00,29.66,29.66,29.64,29.65,23300.0,22.1106,22.1106,22.0957,22.1031,23300.0
2012-02-17 13:00:00,29.66,29.66,29.65,29.65,6500.0,22.1106,22.1106,22.1031,22.1031,6500.0
2012-02-17 13:05:00,29.66,29.66,29.65,29.65,7200.0,22.1106,22.1106,22.1031,22.1031,7200.0
2012-02-17 13:10:00,29.66,29.66,29.59,29.62,83500.0,22.1106,22.1106,22.0584,22.0808,83500.0
2012-02-17 13:15:00,29.62,29.64,29.62,29.64,9400.0,22.0808,22.0957,22.0808,22.0957,9400.0
2012-02-17 13:20:00,29.64,29.64,29.63,29.64,7600.0,22.0957,22.0957,22.0882,22.0957,7600.0
2012-02-17 13:25:00,29.64,29.64,29.63,29.63,6500.0,22.0957,22.0957,22.0882,22.0882,6500.0
2012-02-17 13:30:00,29.64,29.64,29.63,29.64,7100.0,22.0957,22.0957,22.0882,22.0957,7100.0
2012-02-17 13:35:00,29.63,29.64,29.63,29.64,8400.0,22.0882,22.0957,22.0882,22.0957,8400.0
2012-02-17 13:40:00,29.63,29.64,29.63,29.63,9400.0,22.0882,22.0957,22.0882,22.0882,9400.0
2012-02-17 13:45:00,29.64,29.64,29.63,29.63,12200.0,22.0957,22.0957,22.0882,22.0882,12200.0
2012-02-17 13:50:00,29.64,29.64,29.61,29.61,29200.0,22.0957,22.0957,22.0733,22.0733,29200.0
2012-02-17 13:55:00,29.62,29.62,29.61,29.62,6500.0,22.0808,22.0808,22.0733,22.0808,6500.0
2012-02-17 14:00:00,29.62,29.62,29.59,29.6,31400.0,22.0808,22.0808,22.0584,22.0659,31400.0
2012-02-17 14:05:00,29.6,29.6,29.59,29.6,6800.0,22.0659,22.0659,22.0584,22.0659,6800.0
2012-02-17 14:10:00,29.59,29.6,29.52,29.57,58300.0,22.0584,22.0659,22.0062,22.0435,58300.0
2012-02-17 14:15:00,29.57,29.58,29.54,29.58,51800.0,22.0435,22.0509,22.0211,22.0509,51800.0
2012-02-17 14:20:00,29.58,29.61,29.58,29.61,9800.0,22.0509,22.0733,22.0509,22.0733,9800.0
2012-02-17 14:25:00,29.61,29.65,29.61,29.65,9400.0,22.0733,22.1031,22.0733,22.1031,9400.0
2012-02-17 14:30:00,29.66,29.69,29.66,29.67,20100.0,22.1106,22.1329,22.1106,22.118,20100.0
2012-02-17 14:35:00,29.67,29.67,29.64,29.64,17500.0,22.118,22.118,22.0957,22.0957,17500.0
2012-02-17 14:40:00,29.64,29.64,29.6,29.6,35500.0,22.0957,22.0957,22.0659,22.0659,35500.0
2012-02-17 14:45:00,29.61,29.63,29.6,29.61,36800.0,22.0733,22.0882,22.0659,22.0733,36800.0
2012-02-17 14:50:00,29.61,29.61,29.59,29.59,26800.0,22.0733,22.0733,22.0584,22.0584,26800.0
2012-02-17 14:55:00,29.6,29.6,29.54,29.56,88800.0,22.0659,22.0659,22.0211,22.036,88800.0
2012-02-17 15:00:00,29.57,29.62,29.57,29.62,10500.0,22.0435,22.0808,22.0435,22.0808,10500.0
2012-02-17 15:05:00,29.62,29.67,29.62,29.65,22900.0,22.0808,22.118,22.0808,22.1031,22900.0
2012-02-17 15:10:00,29.64,29.65,29.64,29.65,31900.0,22.0957,22.1031,22.0957,22.1031,31900.0
2012-02-17 15:15:00,29.65,29.66,29.64,29.65,18400.0,22.1031,22.1106,22.0957,22.1031,18400.0
2012-02-17 15:20:00,29.65,29.65,29.6,29.64,63400.0,22.1031,22.1031,22.0659,22.0957,63400.0
2012-02-17 15:25:00,29.65,29.7,29.64,29.68,33600.0,22.1031,22.1404,22.0957,22.1255,33600.0
2012-02-17 15:30:00,29.68,29.68,29.62,29.62,42400.0,22.1255,22.1255,22.0808,22.0808,42400.0
2012-02-17 15:35:00,29.63,29.63,29.59,29.61,85900.0,22.0882,22.0882,22.0584,22.0733,85900.0
2012-02-17 15:40:00,29.62,29.62,29.58,29.61,35200.0,22.0808,22.0808,22.0509,22.0733,35200.0
2012-02-17 15:45:00,29.62,29.65,29.61,29.62,60400.0,22.0808,22.1031,22.0733,22.0808,60400.0
2012-02-17 15:50:00,29.63,29.63,29.6,29.62,51100.0,22.0882,22.0882,22.0659,22.0808,51100.0
2012-02-17 15:55:00,29.62,29.63,29.59,29.6,204000.0,22.0808,22.0882,22.0584,22.0659,204000.0
2012-02-21 09:30:00,29.69,29.74,29.65,29.67,28200.0,22.1329,22.1702,22.1031,22.118,28200.0
2012-02-21 09:35:00,29.66,29.73,29.63,29.68,13300.0,22.1106,22.1628,22.0882,22.1255,13300.0
2012-02-21 09:40:00,29.68,29.7,29.62,29.65,15500.0,22.1255,22.1404,22.0808,22.1031,15500.0
2012-02-21 09:45:00,29.64,29.68,29.62,29.62,16400.0,22.0957,22.1255,22.0808,22.0808,16400.0
2012-02-21 09:50:00,29.62,29.7,29.62,29.67,13000.0,22.0808,22.1404,22.0808,22.118,13000.0
2012-02-21 09:55:00,29.68,29.73,29.66,29.73,46100.0,22.1255,22.1628,22.1106,22.1628,46100.0
2012-02-21 10:00:00,29.71,29.72,29.68,29.69,29300.0,22.1479,22.1553,22.1255,22.1329,29300.0
2012-02-21 10:05:00,29.7,29.71,29.69,29.7,24500.0,22.1404,22.1479,22.1329,22.1404,24500.0
2012-02-21 10:10:00,29.7,29.73,29.67,29.71,23600.0,22.1404,22.1628,22.118,22.1479,23600.0
2012-02-21 10:15:00,29.7,29.72,29.68,29.7,26100.0,22.1404,22.1553,22.1255,22.1404,26100.0
2012-02-21 10:20:00,29.7,29.74,29.69,29.7,22800.0,22.1404,22.1702,22.1329,22.1404,22800.0
2012-02-21 10:25:00,29.71,29.74,29.7,29.73,19800.0,22.1479,22.1702,22.1404,22.1628,19800.0
2012-02-21 10:30:00,29.73,29.75,29.73,29.75,6700.0,22.1628,22.1777,22.1628,22.1777,6700.0
2012-02-21 10:35:00,29.75,29.75,29.7,29.72,22700.0,22.1777,22.1777,22.1404,22.1553,22700.0
2012-02-21 10:40:00,29.73,29.74,29.72,29.74,6200.0,22.1628,22.1702,22.1553,22.1702,6200.0
2012-02-21 10:45:00,29.75,29.76,29.73,29.73,16800.0,22.1777,22.1851,22.1628,22.1628,16800.0
2012-02-21 10:50:00,29.74,29.76,29.73,29.74,32400.0,22.1702,22.1851,22.1628,22.1702,32400.0
2012-02-21 10:55:00,29.74,29.75,29.73,29.74,9000.0,22.1702,22.1777,22.1628,22.1702,9000.0
2012-02-21 11:00:00,29.75,29.76,29.72,29.74,27800.0,22.1777,22.1851,22.1553,22.1702,27800.0
2012-02-21 11:05:00,29.75,29.75,29.74,29.74,3700.0,22.1777,22.1777,22.1702,22.1702,3700.0
2012-02-21 11:10:00,29.75,29.75,29.74,29.75,8600.0,22.1777,22.1777,22.1702,22.1777,8600.0
2012-02-21 11:15:00,29.75,29.77,29.73,29.75,25300.0,22.1777,22.1926,22.1628,22.1777,25300.0
2012-02-21 11:20:00,29.74,29.76,29.72,29.74,30700.0,22.1702,22.1851,22.1553,22.1702,30700.0
2012-02-21 11:25:00,29.75,29.75,29.74,29.74,5900.0,22.1777,22.1777,22.1702,22.1702,5900.0
2012-02-21 11:30:00,29.74,29.75,29.74,29.75,4000.0,22.1702,22.1777,22.1702,22.1777,4000.0
2012-02-21 11:35:00,29.75,29.75,29.74,29.75,29200.0,22.1777,22.1777,22.1702,22.1777,29200.0
2012-02-21 11:40:00,29.75,29.8,29.75,29.8,10400.0,22.1777,22.2149,22.1777,22.2149,10400.0
2012-02-21 11:45:00,29.8,29.81,29.74,29.74,48600.0,22.2149,22.2224,22.1702,22.1702,48600.0
2012-02-21 11:50:00,29.74,29.75,29.73,29.75,5400.0,22.1702,22.1777,22.1628,22.1777,5400.0
2012-02-21 11:55:00,29.75,29.75,29.74,29.74,3500.0,22.1777,22.1777,22.1702,22.1702,3500.0
2012-02-21 12:00:00,29.75,29.8,29.74,29.76,61800.0,22.1777,22.2149,22.1702,22.1851,61800.0
2012-02-21 12:05:00,29.77,29.79,29.74,29.75,24400.0,22.1926,22.2075,22.1702,22.1777,24400.0
2012-02-21 12:10:00,29.76,29.78,29.75,29.78,58800.0,22.1851,22.2,22.1777,22.2,58800.0
2012-02-21 12:15:00,29.77,29.78,29.77,29.78,15400.0,22.1926,22.2,22.1926,22.2,15400.0
2012-02-21 12:20:00,29.78,29.83,29.77,29.83,20100.0,22.2,22.2373,22.1926,22.2373,20100.0
2012-02-21 12:25:00,29.83,29.86,29.82,29.85,39000.0,22.2373,22.2597,22.2299,22.2522,39000.0
2012-02-21 12:30:00,29.86,29.86,29.85,29.85,11200.0,22.2597,22.2597,22.2522,22.2522,11200.0
2012-02-21 12:35:00,29.85,29.85,29.82,29.82,8400.0,22.2522,22.2522,22.2299,22.2299,8400.0
2012-02-21 12:40:00,29.82,29.82,29.79,29.79,13100.0,22.2299,22.2299,22.2075,22.2075,13100.0
2012-02-21 12:45:00,29.79,29.8,29.76,29.77,7500.0,22.2075,22.2149,22.1851,22.1926,7500.0
2012-02-21 12:50:00,29.77,29.79,29.76,29.79,33400.0,22.1926,22.2075,22.1851,22.2075,33400.0
2012-02-21 12:55:00,29.78,29.81,29.77,29.78,27000.0,22.2,22.2224,22.1926,22.2,27000.0
2012-02-21 13:00:00,29.79,29.82,29.78,29.82,20300.0,22.2075,22.2299,22.2,22.2299,20300.0
2012-02-21 13:05:00,29.82,29.83,29.8,29.82,20700.0,22.2299,22.2373,22.2149,22.2299,20700.0
2012-02-21 13:10:00,29.82,29.82,29.8,29.81,25900.0,22.2299,22.2299,22.2149,22.2224,25900.0
2012-02-21 13:15:00,29.82,29.82,29.81,29.82,3100.0,22.2299,22.2299,22.2224,22.2299,3100.0
2012-02-21 13:20:00,29.82,29.85,29.82,29.84,13600.0,22.2299,22.2522,22.2299,22.2448,13600.0
2012-02-21 13:25:00,29.84,29.85,29.77,29.82,74700.0,22.2448,22.2522,22.1926,22.2299,74700.0
2012-02-21 13:30:00,29.82,29.82,29.76,29.77,39800.0,22.2299,22.2299,22.1851,22.1926,39800.0
2012-02-21 13:35:00,29.76,29.77,29.75,29.75,13800.0,22.1851,22.1926,22.1777,22.1777,13800.0
2012-02-21 13:40:00,29.75,29.77,29.74,29.75,45700.0,22.1777,22.1926,22.1702,22.1777,45700.0
2012-02-21 13:45:00,29.75,29.8,29.75,29.8,8500.0,22.1777,22.2149,22.1777,22.2149,8500.0
2012-02-21 13:50:00,29.81,29.83,29.8,29.82,9700.0,22.2224,22.2373,22.2149,22.2299,9700.0
2012-02-21 13:55:00,29.82,29.83,29.81,29.83,7700.0,22.2299,22.2373,22.2224,22.2373,7700.0
2012-02-21 14:00:00,29.83,29.83,29.79,29.79,14100.0,22.2373,22.2373,22.2075,22.2075,14100.0
2012-02-21 14:05:00,29.79,29.79,29.75,29.79,48300.0,22.2075,22.2075,22.1777,22.2075,48300.0
2012-02-21 14:10:00,29.79,29.79,29.76,29.78,13900.0,22.2075,22.2075,22.1851,22.2,13900.0
2012-02-21 14:15:00,29.77,29.79,29.76,29.79,5900.0,22.1926,22.2075,22.1851,22.2075,5900.0
2012-02-21 14:20:00,29.78,29.79,29.75,29.76,9700.0,22.2,22.2075,22.1777,22.1851,9700.0
2012-02-21 14:25:00,29.76,29.77,29.74,29.76,19900.0,22.1851,22.1926,22.1702,22.1851,19900.0
2012-02-21 14:30:00,29.76,29.77,29.74,29.75,14800.0,22.1851,22.1926,22.1702,22.1777,14800.0
2012-02-21 14:35:00,29.75,29.75,29.7,29.7,42300.0,22.1777,22.1777,22.1404,22.1404,42300.0
2012-02-21 14:40:00,29.71,29.71,29.7,29.7,21400.0,22.1479,22.1479,22.1404,22.1404,21400.0
2012-02-21 14:45:00,29.71,29.74,29.7,29.71,53000.0,22.1479,22.1702,22.1404,22.1479,53000.0
2012-02-21 14:50:00,29.71,29.72,29.67,29.67,22000.0,22.1479,22.1553,22.118,22.118,22000.0
2012-02-21 14:55:00,29.67,29.68,29.65,29.67,19500.0,22.118,22.1255,22.1031,22.118,19500.0
2012-02-21 15:00:00,29.68,29.7,29.67,29.69,18500.0,22.1255,22.1404,22.118,22.1329,18500.0
2012-02-21 15:05:00,29.69,29.71,29.69,29.7,13400.0,22.1329,22.1479,22.1329,22.1404,13400.0
2012-02-21 15:10:00,29.71,29.73,29.7,29.72,50300.0,22.1479,22.1628,22.1404,22.1553,50300.0
2012-02-21 15:15:00,29.72,29.74,29.72,29.74,33500.0,22.1553,22.1702,22.1553,22.1702,33500.0
2012-02-21 15:20:00,29.74,29.75,29.71,29.73,41100.0,22.1702,22.1777,22.1479,22.1628,41100.0
2012-02-21 15:25:00,29.73,29.73,29.7,29.72,69200.0,22.1628,22.1628,22.1404,22.1553,69200.0
2012-02-21 15:30:00,29.72,29.72,29.69,29.69,27900.0,22.1553,22.1553,22.1329,22.1329,27900.0
2012-02-21 15:35:00,29.68,29.68,29.63,29.66,33900.0,22.1255,22.1255,22.0882,22.1106,33900.0
2012-02-21 15:40:00,29.66,29.67,29.65,29.67,25600.0,22.1106,22.118,22.1031,22.118,25600.0
2012-02-21 15:45:00,29.67,29.69,29.67,29.69,49200.0,22.118,22.1329,22.118,22.1329,49200.0
2012-02-21 15:50:00,29.69,29.71,29.68,29.7,82200.0,22.1329,22.1479,22.1255,22.1404,82200.0
2012-02-21 15:55:00,29.7,29.72,29.7,29.71,74300.0,22.1404,22.1553,22.1404,22.1479,74300.0
2012-02-22 09:30:00,29.69,29.83,29.68,29.81,34400.0,22.1329,22.2373,22.1255,22.2224,34400.0
2012-02-22 09:35:00,29.86,29.9,29.73,29.75,39800.0,22.2597,22.2895,22.1628,22.1777,39800.0
2012-02-22 09:40:00,29.75,29.84,29.75,29.79,20300.0,22.1777,22.2448,22.1777,22.2075,20300.0
2012-02-22 09:45:00,29.79,29.79,29.73,29.76,32200.0,22.2075,22.2075,22.1628,22.1851,32200.0
2012-02-22 09:50:00,29.76,29.77,29.72,29.73,18800.0,22.1851,22.1926,22.1553,22.1628,18800.0
2012-02-22 09:55:00,29.73,29.74,29.69,29.69,20500.0,22.1628,22.1702,22.1329,22.1329,20500.0
2012-02-22 10:00:00,29.69,29.75,29.67,29.72,30300.0,22.1329,22.1777,22.118,22.1553,30300.0
2012-02-22 10:05:00,29.73,29.74,29.69,29.71,25000.0,22.1628,22.1702,22.1329,22.1479,25000.0
2012-02-22 10:10:00,29.72,29.75,29.71,29.75,23100.0,22.1553,22.1777,22.1479,22.1777,23100.0
2012-02-22 10:15:00,29.74,29.79,29.72,29.75,24800.0,22.1702,22.2075,22.1553,22.1777,24800.0
2012-02-22 10:20:00,29.74,29.8,29.74,29.75,20800.0,22.1702,22.2149,22.1702,22.1777,20800.0
2012-02-22 10:25:00,29.75,29.77,29.72,29.77,44900.0,22.1777,22.1926,22.1553,22.1926,44900.0
2012-02-22 10:30:00,29.77,29.79,29.76,29.77,12000.0,22.1926,22.2075,22.1851,22.1926,12000.0
2012-02-22 10:35:00,29.79,29.8,29.74,29.75,30100.0,22.2075,22.2149,22.1702,22.1777,30100.0
2012-02-22 10:40:00,29.75,29.75,29.71,29.71,17700.0,22.1777,22.1777,22.1479,22.1479,17700.0
2012-02-22 10:45:00,29.71,29.75,29.71,29.75,22200.0,22.1479,22.1777,22.1479,22.1777,22200.0
2012-02-22 10:50:00,29.75,29.76,29.73,29.74,16800.0,22.1777,22.1851,22.1628,22.1702,16800.0
2012-02-22 10:55:00,29.75,29.75,29.71,29.72,14300.0,22.1777,22.1777,22.1479,22.1553,14300.0
2012-02-22 11:00:00,29.72,29.74,29.7,29.71,14300.0,22.1553,22.1702,22.1404,22.1479,14300.0
2012-02-22 11:05:00,29.72,29.74,29.69,29.74,10200.0,22.1553,22.1702,22.1329,22.1702,10200.0
2012-02-22 11:10:00,29.73,29.75,29.72,29.75,22900.0,22.1628,22.1777,22.1553,22.1777,22900.0
2012-02-22 11:15:00,29.75,29.75,29.72,29.74,15900.0,22.1777,22.1777,22.1553,22.1702,15900.0
2012-02-22 11:20:00,29.75,29.75,29.73,29.74,13200.0,22.1777,22.1777,22.1628,22.1702,13200.0
2012-02-22 11:25:00,29.75,29.78,29.74,29.75,25700.0,22.1777,22.2,22.1702,22.1777,25700.0
2012-02-22 11:30:00,29.75,29.78,29.74,29.78,33300.0,22.1777,22.2,22.1702,22.2,33300.0
2012-02-22 11:35:00,29.79,29.79,29.7,29.71,37300.0,22.2075,22.2075,22.1404,22.1479,37300.0
2012-02-22 11:40:00,29.72,29.74,29.7,29.7,21500.0,22.1553,22.1702,22.1404,22.1404,21500.0
2012-02-22 11:45:00,29.7,29.71,29.7,29.7,25200.0,22.1404,22.1479,22.1404,22.1404,25200.0
2012-02-22 11:50:00,29.7,29.72,29.69,29.72,48400.0,22.1404,22.1553,22.1329,22.1553,48400.0
2012-02-22 11:55:00,29.72,29.75,29.72,29.75,8900.0,22.1553,22.1777,22.1553,22.1777,8900.0
2012-02-22 12:00:00,29.74,29.75,29.74,29.75,28000.0,22.1702,22.1777,22.1702,22.1777,28000.0
2012-02-22 12:05:00,29.75,29.77,29.74,29.76,8400.0,22.1777,22.1926,22.1702,22.1851,8400.0
2012-02-22 12:10:00,29.76,29.76,29.75,29.75,13800.0,22.1851,22.1851,22.1777,22.1777,13800.0
2012-02-22 12:15:00,29.75,29.76,29.75,29.75,3300.0,22.1777,22.1851,22.1777,22.1777,3300.0
2012-02-22 12:20:00,29.75,29.76,29.71,29.71,16600.0,22.1777,22.1851,22.1479,22.1479,16600.0
2012-02-22 12:25:00,29.71,29.75,29.71,29.74,8500.0,22.1479,22.1777,22.1479,22.1702,8500.0
2012-02-22 12:30:00,29.73,29.77,29.73,29.75,13400.0,22.1628,22.1926,22.1628,22.1777,13400.0
2012-02-22 12:35:00,29.75,29.76,29.74,29.76,6000.0,22.1777,22.1851,22.1702,22.1851,6000.0
2012-02-22 12:40:00,29.75,29.75,29.72,29.75,13600.0,22.1777,22.1777,22.1553,22.1777,13600.0
2012-02-22 12:45:00,29.74,29.75,29.73,29.74,23400.0,22.1702,22.1777,22.1628,22.1702,23400.0
2012-02-22 12:50:00,29.74,29.78,29.74,29.77,36100.0,22.1702,22.2,22.1702,22.1926,36100.0
2012-02-22 12:55:00,29.76,29.77,29.75,29.76,8300.0,22.1851,22.1926,22.1777,22.1851,8300.0
2012-02-22 13:00:00,29.76,29.77,29.75,29.76,10900.0,22.1851,22.1926,22.1777,22.1851,10900.0
2012-02-22 13:05:00,29.76,29.77,29.74,29.75,16400.0,22.1851,22.1926,22.1702,22.1777,16400.0
2012-02-22 13:10:00,29.76,29.76,29.73,29.74,5100.0,22.1851,22.1851,22.1628,22.1702,5100.0
2012-02-22 13:15:00,29.73,29.74,29.73,29.74,2100.0,22.1628,22.1702,22.1628,22.1702,2100.0
2012-02-22 13:20:00,29.73,29.74,29.73,29.73,3500.0,22.1628,22.1702,22.1628,22.1628,3500.0
2012-02-22 13:25:00,29.73,29.74,29.73,29.73,11800.0,22.1628,22.1702,22.1628,22.1628,11800.0
2012-02-22 13:30:00,29.74,29.76,29.72,29.74,27100.0,22.1702,22.1851,22.1553,22.1702,27100.0
2012-02-22 13:35:00,29.74,29.74,29.73,29.74,4800.0,22.1702,22.1702,22.1628,22.1702,4800.0
2012-02-22 13:40:00,29.74,29.74,29.71,29.71,6600.0,22.1702,22.1702,22.1479,22.1479,6600.0
2012-02-22 13:45:00,29.72,29.75,29.71,29.75,10900.0,22.1553,22.1777,22.1479,22.1777,10900.0
2012-02-22 13:50:00,29.75,29.76,29.75,29.75,6300.0,22.1777,22.1851,22.1777,22.1777,6300.0
2012-02-22 13:55:00,29.75,29.76,29.73,29.73,8400.0,22.1777,22.1851,22.1628,22.1628,8400.0
2012-02-22 14:00:00,29.73,29.75,29.73,29.75,9500.0,22.1628,22.1777,22.1628,22.1777,9500.0
2012-02-22 14:05:00,29.75,29.77,29.74,29.75,26900.0,22.1777,22.1926,22.1702,22.1777,26900.0
2012-02-22 14:10:00,29.75,29.76,29.73,29.76,10000.0,22.1777,22.1851,22.1628,22.1851,10000.0
2012-02-22 14:15:00,29.75,29.77,29.75,29.75,7700.0,22.1777,22.1926,22.1777,22.1777,7700.0
2012-02-22 14:20:00,29.76,29.77,29.75,29.75,5000.0,22.1851,22.1926,22.1777,22.1777,5000.0
2012-02-22 14:25:00,29.75,29.76,29.73,29.76,23700.0,22.1777,22.1851,22.1628,22.1851,23700.0
2012-02-22 14:30:00,29.76,29.77,29.76,29.76,7000.0,22.1851,22.1926,22.1851,22.1851,7000.0
2012-02-22 14:35:00,29.75,29.76,29.75,29.76,1200.0,22.1777,22.1851,22.1777,22.1851,1200.0
2012-02-22 14:40:00,29.75,29.76,29.73,29.74,9000.0,22.1777,22.1851,22.1628,22.1702,9000.0
2012-02-22 14:45:00,29.74,29.79,29.74,29.78,28500.0,22.1702,22.2075,22.1702,22.2,28500.0
2012-02-22 14:50:00,29.77,29.78,29.75,29.75,6600.0,22.1926,22.2,22.1777,22.1777,6600.0
2012-02-22 14:55:00,29.76,29.76,29.73,29.75,15400.0,22.1851,22.1851,22.1628,22.1777,15400.0
2012-02-22 15:00:00,29.74,29.75,29.73,29.74,11500.0,22.1702,22.1777,22.1628,22.1702,11500.0
2012-02-22 15:05:00,29.74,29.75,29.72,29.72,15100.0,22.1702,22.1777,22.1553,22.1553,15100.0
2012-02-22 15:10:00,29.72,29.76,29.72,29.76,19100.0,22.1553,22.1851,22.1553,22.1851,19100.0
2012-02-22 15:15:00,29.76,29.76,29.74,29.75,7300.0,22.1851,22.1851,22.1702,22.1777,7300.0
2012-02-22 15:20:00,29.75,29.75,29.73,29.73,9600.0,22.1777,22.1777,22.1628,22.1628,9600.0
2012-02-22 15:25:00,29.74,29.74,29.72,29.74,24800.0,22.1702,22.1702,22.1553,22.1702,24800.0
2012-02-22 15:30:00,29.74,29.76,29.72,29.75,32300.0,22.1702,22.1851,22.1553,22.1777,32300.0
2012-02-22 15:35:00,29.74,29.76,29.74,29.76,13900.0,22.1702,22.1851,22.1702,22.1851,13900.0
2012-02-22 15:40:00,29.76,29.77,29.73,29.74,44200.0,22.1851,22.1926,22.1628,22.1702,44200.0
2012-02-22 15:45:00,29.74,29.76,29.73,29.74,23300.0,22.1702,22.1851,22.1628,22.1702,23300.0
2012-02-22 15:50:00,29.73,29.74,29.71,29.73,53900.0,22.1628,22.1702,22.1479,22.1628,53900.0
2012-02-22 15:55:00,29.73,29.77,29.72,29.75,153300.0,22.1628,22.1926,22.1553,22.1777,153300.0
2012-02-23 09:30:00,29.77,29.8,29.69,29.79,24400.0,22.1926,22.2149,22.1329,22.2075,24400.0
2012-02-23 09:35:00,29.79,29.94,29.79,29.91,29700.0,22.2075,22.3193,22.2075,22.2969,29700.0
2012-02-23 09:40:00,29.91,29.91,29.82,29.84,10400.0,22.2969,22.2969,22.2299,22.2448,10400.0
2012-02-23 09:45:00,29.84,29.84,29.78,29.79,6200.0,22.2448,22.2448,22.2,22.2075,6200.0
2012-02-23 09:50:00,29.8,29.82,29.77,29.81,4200.0,22.2149,22.2299,22.1926,22.2224,4200.0
2012-02-23 09:55:00,29.81,29.81,29.76,29.79,5300.0,22.2224,22.2224,22.1851,22.2075,5300.0
2012-02-23 10:00:00,29.79,29.81,29.75,29.76,18500.0,22.2075,22.2224,22.1777,22.1851,18500.0
2012-02-23 10:05:00,29.76,29.78,29.74,29.76,25800.0,22.1851,22.2,22.1702,22.1851,25800.0
2012-02-23 10:10:00,29.75,29.76,29.74,29.75,25300.0,22.1777,22.1851,22.1702,22.1777,25300.0
2012-02-23 10:15:00,29.75,29.77,29.74,29.76,51600.0,22.1777,22.1926,22.1702,22.1851,51600.0
2012-02-23 10:20:00,29.76,29.77,29.71,29.71,52300.0,22.1851,22.1926,22.1479,22.1479,52300.0
2012-02-23 10:25:00,29.71,29.73,29.71,29.71,11800.0,22.1479,22.1628,22.1479,22.1479,11800.0
2012-02-23 10:30:00,29.72,29.73,29.7,29.71,14600.0,22.1553,22.1628,22.1404,22.1479,14600.0
2012-02-23 10:35:00,29.71,29.76,29.71,29.75,19600.0,22.1479,22.1851,22.1479,22.1777,19600.0
2012-02-23 10:40:00,29.76,29.78,29.75,29.77,9700.0,22.1851,22.2,22.1777,22.1926,9700.0
2012-02-23 10:45:00,29.78,29.78,29.76,29.78,10200.0,22.2,22.2,22.1851,22.2,10200.0
2012-02-23 10:50:00,29.78,29.86,29.78,29.83,11300.0,22.2,22.2597,22.2,22.2373,11300.0
2012-02-23 10:55:00,29.83,29.84,29.8,29.82,11900.0,22.2373,22.2448,22.2149,22.2299,11900.0
2012-02-23 11:00:00,29.82,29.84,29.79,29.8,13800.0,22.2299,22.2448,22.2075,22.2149,13800.0
2012-02-23 11:05:00,29.8,29.82,29.77,29.79,17900.0,22.2149,22.2299,22.1926,22.2075,17900.0
2012-02-23 11:10:00,29.8,29.82,29.8,29.8,17100.0,22.2149,22.2299,22.2149,22.2149,17100.0
2012-02-23 11:15:00,29.81,29.83,29.8,29.83,7000.0,22.2224,22.2373,22.2149,22.2373,7000.0
2012-02-23 11:20:00,29.83,29.85,29.83,29.83,11600.0,22.2373,22.2522,22.2373,22.2373,11600.0
2012-02-23 11:25:00,29.83,29.87,29.83,29.87,7000.0,22.2373,22.2671,22.2373,22.2671,7000.0
2012-02-23 11:30:00,29.87,29.88,29.83,29.83,28000.0,22.2671,22.2746,22.2373,22.2373,28000.0
2012-02-23 11:35:00,29.83,29.84,29.8,29.81,24400.0,22.2373,22.2448,22.2149,22.2224,24400.0
2012-02-23 11:40:00,29.81,29.83,29.78,29.78,23500.0,22.2224,22.2373,22.2,22.2,23500.0
2012-02-23 11:45:00,29.78,29.83,29.78,29.83,13500.0,22.2,22.2373,22.2,22.2373,13500.0
2012-02-23 11:50:00,29.82,29.85,29.81,29.82,17400.0,22.2299,22.2522,22.2224,22.2299,17400.0
2012-02-23 11:55:00,29.82,29.85,29.82,29.84,12900.0,22.2299,22.2522,22.2299,22.2448,12900.0
2012-02-23 12:00:00,29.84,29.85,29.82,29.84,6000.0,22.2448,22.2522,22.2299,22.2448,6000.0
2012-02-23 12:05:00,29.84,29.84,29.83,29.83,7700.0,22.2448,22.2448,22.2373,22.2373,7700.0
2012-02-23 12:10:00,29.83,29.84,29.83,29.84,3000.0,22.2373,22.2448,22.2373,22.2448,3000.0
2012-02-23 12:15:00,29.84,29.84,29.83,29.83,3000.0,22.2448,22.2448,22.2373,22.2373,3000.0
2012-02-23 12:20:00,29.83,29.86,29.83,29.83,12600.0,22.2373,22.2597,22.2373,22.2373,12600.0
2012-02-23 12:25:00,29.83,29.85,29.83,29.85,3800.0,22.2373,22.2522,22.2373,22.2522,3800.0
2012-02-23 12:30:00,29.85,29.87,29.84,29.84,8900.0,22.2522,22.2671,22.2448,22.2448,8900.0
2012-02-23 12:35:00,29.85,29.86,29.85,29.86,4500.0,22.2522,22.2597,22.2522,22.2597,4500.0
2012-02-23 12:40:00,29.86,29.87,29.86,29.87,3600.0,22.2597,22.2671,22.2597,22.2671,3600.0
2012-02-23 12:45:00,29.87,29.87,29.83,29.83,5900.0,22.2671,22.2671,22.2373,22.2373,5900.0
2012-02-23 12:50:00,29.83,29.83,29.82,29.82,3600.0,22.2373,22.2373,22.2299,22.2299,3600.0
2012-02-23 12:55:00,29.82,29.83,29.8,29.8,4500.0,22.2299,22.2373,22.2149,22.2149,4500.0
2012-02-23 13:00:00,29.79,29.79,29.77,29.78,3000.0,22.2075,22.2075,22.1926,22.2,3000.0
2012-02-23 13:05:00,29.77,29.77,29.76,29.76,2900.0,22.1926,22.1926,22.1851,22.1851,2900.0
2012-02-23 13:10:00,29.76,29.76,29.75,29.75,5000.0,22.1851,22.1851,22.1777,22.1777,5000.0
2012-02-23 13:15:00,29.76,29.76,29.75,29.75,2500.0,22.1851,22.1851,22.1777,22.1777,2500.0
2012-02-23 13:20:00,29.75,29.76,29.75,29.75,7800.0,22.1777,22.1851,22.1777,22.1777,7800.0
2012-02-23 13:25:00,29.75,29.77,29.75,29.76,17300.0,22.1777,22.1926,22.1777,22.1851,17300.0
2012-02-23 13:30:00,29.76,29.77,29.75,29.76,13500.0,22.1851,22.1926,22.1777,22.1851,13500.0
2012-02-23 13:35:00,29.75,29.78,29.75,29.78,9400.0,22.1777,22.2,22.1777,22.2,9400.0
2012-02-23 13:40:00,29.78,29.8,29.78,29.79,11500.0,22.2,22.2149,22.2,22.2075,11500.0
2012-02-23 13:45:00,29.79,29.81,29.79,29.81,5100.0,22.2075,22.2224,22.2075,22.2224,5100.0
2012-02-23 13:50:00,29.8,29.81,29.79,29.8,5300.0,22.2149,22.2224,22.2075,22.2149,5300.0
2012-02-23 13:55:00,29.81,29.81,29.78,29.78,3800.0,22.2224,22.2224,22.2,22.2,3800.0
2012-02-23 14:00:00,29.79,29.8,29.77,29.8,9400.0,22.2075,22.2149,22.1926,22.2149,9400.0
2012-02-23 14:05:00,29.8,29.8,29.78,29.8,12300.0,22.2149,22.2149,22.2,22.2149,12300.0
2012-02-23 14:10:00,29.8,29.81,29.79,29.8,9400.0,22.2149,22.2224,22.2075,22.2149,9400.0
2012-02-23 14:15:00,29.8,29.83,29.79,29.83,12900.0,22.2149,22.2373,22.2075,22.2373,12900.0
2012-02-23 14:20:00,29.82,29.83,29.82,29.82,2400.0,22.2299,22.2373,22.2299,22.2299,2400.0
2012-02-23 14:25:00,29.83,29.83,29.82,29.83,3700.0,22.2373,22.2373,22.2299,22.2373,3700.0
2012-02-23 14:30:00,29.83,29.84,29.82,29.83,15400.0,22.2373,22.2448,22.2299,22.2373,15400.0
2012-02-23 14:35:00,29.83,29.86,29.83,29.85,14000.0,22.2373,22.2597,22.2373,22.2522,14000.0
2012-02-23 14:40:00,29.84,29.85,29.83,29.83,8400.0,22.2448,22.2522,22.2373,22.2373,8400.0
2012-02-23 14:45:00,29.84,29.86,29.84,29.85,32300.0,22.2448,22.2597,22.2448,22.2522,32300.0
2012-02-23 14:50:00,29.86,29.87,29.84,29.86,36700.0,22.2597,22.2671,22.2448,22.2597,36700.0
2012-02-23 14:55:00,29.86,29.87,29.85,29.87,5500.0,22.2597,22.2671,22.2522,22.2671,5500.0
2012-02-23 15:00:00,29.86,29.89,29.86,29.88,15300.0,22.2597,22.282,22.2597,22.2746,15300.0
2012-02-23 15:05:00,29.88,29.9,29.87,29.89,32700.0,22.2746,22.2895,22.2671,22.282,32700.0
2012-02-23 15:10:00,29.88,29.91,29.87,29.87,25100.0,22.2746,22.2969,22.2671,22.2671,25100.0
2012-02-23 15:15:00,29.87,29.89,29.86,29.87,7800.0,22.2671,22.282,22.2597,22.2671,7800.0
2012-02-23 15:20:00,29.87,29.88,29.85,29.85,11800.0,22.2671,22.2746,22.2522,22.2522,11800.0
2012-02-23 15:25:00,29.85,29.87,29.84,29.85,12500.0,22.2522,22.2671,22.2448,22.2522,12500.0
2012-02-23 15:30:00,29.85,29.86,29.85,29.85,17300.0,22.2522,22.2597,22.2522,22.2522,17300.0
2012-02-23 15:35:00,29.85,29.86,29.84,29.84,21300.0,22.2522,22.2597,22.2448,22.2448,21300.0
2012-02-23 15:40:00,29.84,29.86,29.84,29.85,33300.0,22.2448,22.2597,22.2448,22.2522,33300.0
2012-02-23 15:45:00,29.85,29.86,29.85,29.85,13400.0,22.2522,22.2597,22.2522,22.2522,13400.0
2012-02-23 15:50:00,29.85,29.87,29.84,29.86,27300.0,22.2522,22.2671,22.2448,22.2597,27300.0
2012-02-23 15:55:00,29.85,29.86,29.84,29.85,71500.0,22.2522,22.2597,22.2448,22.2522,71500.0
2012-02-24 09:30:00,29.84,29.92,29.82,29.85,14100.0,22.2448,22.3044,22.2299,22.2522,14100.0
2012-02-24 09:35:00,29.87,29.9,29.82,29.88,13700.0,22.2671,22.2895,22.2299,22.2746,13700.0
2012-02-24 09:40:00,29.86,29.88,29.86,29.88,1700.0,22.2597,22.2746,22.2597,22.2746,1700.0
2012-02-24 09:45:00,29.87,29.92,29.87,29.91,5100.0,22.2671,22.3044,22.2671,22.2969,5100.0
2012-02-24 09:50:00,29.91,29.92,29.86,29.92,6400.0,22.2969,22.3044,22.2597,22.3044,6400.0
2012-02-24 09:55:00,29.91,29.92,29.87,29.89,5600.0,22.2969,22.3044,22.2671,22.282,5600.0
2012-02-24 10:00:00,29.9,29.9,29.85,29.87,14000.0,22.2895,22.2895,22.2522,22.2671,14000.0
2012-02-24 10:05:00,29.86,29.91,29.86,29.89,17700.0,22.2597,22.2969,22.2597,22.282,17700.0
2012-02-24 10:10:00,29.89,29.9,29.86,29.86,4800.0,22.282,22.2895,22.2597,22.2597,4800.0
2012-02-24 10:15:00,29.86,29.88,29.84,29.87,9300.0,22.2597,22.2746,22.2448,22.2671,9300.0
2012-02-24 10:20:00,29.87,29.87,29.81,29.81,12000.0,22.2671,22.2671,22.2224,22.2224,12000.0
2012-02-24 10:25:00,29.82,29.84,29.82,29.84,4100.0,22.2299,22.2448,22.2299,22.2448,4100.0
2012-02-24 10:30:00,29.84,29.85,29.84,29.84,4300.0,22.2448,22.2522,22.2448,22.2448,4300.0
2012-02-24 10:35:00,29.85,29.86,29.82,29.82,10800.0,22.2522,22.2597,22.2299,22.2299,10800.0
2012-02-24 10:40:00,29.82,29.85,29.82,29.85,4300.0,22.2299,22.2522,22.2299,22.2522,4300.0
2012-02-24 10:45:00,29.85,29.85,29.84,29.84,5600.0,22.2522,22.2522,22.2448,22.2448,5600.0
2012-02-24 10:50:00,29.83,29.83,29.81,29.83,5600.0,22.2373,22.2373,22.2224,22.2373,5600.0
2012-02-24 10:55:00,29.83,29.84,29.81,29.83,7300.0,22.2373,22.2448,22.2224,22.2373,7300.0
2012-02-24 11:00:00,29.84,29.85,29.83,29.84,6500.0,22.2448,22.2522,22.2373,22.2448,6500.0
2012-02-24 11:05:00,29.84,29.88,29.84,29.88,9000.0,22.2448,22.2746,22.2448,22.2746,9000.0
2012-02-24 11:10:00,29.87,29.88,29.85,29.85,18900.0,22.2671,22.2746,22.2522,22.2522,18900.0
2012-02-24 11:15:00,29.86,29.86,29.82,29.82,3700.0,22.2597,22.2597,22.2299,22.2299,3700.0
2012-02-24 11:20:00,29.83,29.83,29.82,29.83,3100.0,22.2373,22.2373,22.2299,22.2373,3100.0
2012-02-24 11:25:00,29.82,29.86,29.81,29.86,6900.0,22.2299,22.2597,22.2224,22.2597,6900.0
2012-02-24 11:30:00,29.87,29.87,29.84,29.86,4800.0,22.2671,22.2671,22.2448,22.2597,4800.0
2012-02-24 11:35:00,29.85,29.85,29.83,29.84,3700.0,22.2522,22.2522,22.2373,22.2448,3700.0
2012-02-24 11:40:00,29.84,29.84,29.82,29.83,6700.0,22.2448,22.2448,22.2299,22.2373,6700.0
2012-02-24 11:45:00,29.83,29.86,29.83,29.85,4000.0,22.2373,22.2597,22.2373,22.2522,4000.0
2012-02-24 11:50:00,29.85,29.87,29.85,29.85,5200.0,22.2522,22.2671,22.2522,22.2522,5200.0
2012-02-24 11:55:00,29.85,29.86,29.85,29.85,600.0,22.2522,22.2597,22.2522,22.2522,600.0
2012-02-24 12:00:00,29.86,29.86,29.83,29.85,10400.0,22.2597,22.2597,22.2373,22.2522,10400.0
2012-02-24 12:05:00,29.85,29.86,29.83,29.83,8600.0,22.2522,22.2597,22.2373,22.2373,8600.0
2012-02-24 12:10:00,29.84,29.84,29.8,29.8,9700.0,22.2448,22.2448,22.2149,22.2149,9700.0
2012-02-24 12:15:00,29.8,29.8,29.79,29.79,9700.0,22.2149,22.2149,22.2075,22.2075,9700.0
2012-02-24 12:20:00,29.79,29.8,29.78,29.79,8400.0,22.2075,22.2149,22.2,22.2075,8400.0
2012-02-24 12:25:00,29.79,29.79,29.76,29.79,14900.0,22.2075,22.2075,22.1851,22.2075,14900.0
2012-02-24 12:30:00,29.8,29.8,29.77,29.79,6600.0,22.2149,22.2149,22.1926,22.2075,6600.0
2012-02-24 12:35:00,29.8,29.8,29.76,29.77,30200.0,22.2149,22.2149,22.1851,22.1926,30200.0
2012-02-24 12:40:00,29.77,29.8,29.77,29.79,26400.0,22.1926,22.2149,22.1926,22.2075,26400.0
2012-02-24 12:45:00,29.8,29.82,29.79,29.82,6900.0,22.2149,22.2299,22.2075,22.2299,6900.0
2012-02-24 12:50:00,29.81,29.81,29.8,29.8,2300.0,22.2224,22.2224,22.2149,22.2149,2300.0
2012-02-24 12:55:00,29.8,29.81,29.79,29.79,6500.0,22.2149,22.2224,22.2075,22.2075,6500.0
2012-02-24 13:00:00,29.8,29.82,29.8,29.82,9100.0,22.2149,22.2299,22.2149,22.2299,9100.0
2012-02-24 13:05:00,29.81,29.81,29.8,29.81,2100.0,22.2224,22.2224,22.2149,22.2224,2100.0
2012-02-24 13:10:00,29.81,29.82,29.8,29.82,7400.0,22.2224,22.2299,22.2149,22.2299,7400.0
2012-02-24 13:15:00,29.82,29.82,29.8,29.81,4200.0,22.2299,22.2299,22.2149,22.2224,4200.0
2012-02-24 13:20:00,29.81,29.81,29.8,29.81,7600.0,22.2224,22.2224,22.2149,22.2224,7600.0
2012-02-24 13:25:00,29.81,29.81,29.8,29.81,3700.0,22.2224,22.2224,22.2149,22.2224,3700.0
2012-02-24 13:30:00,29.81,29.82,29.79,29.82,12800.0,22.2224,22.2299,22.2075,22.2299,12800.0
2012-02-24 13:35:00,29.82,29.83,29.79,29.8,9100.0,22.2299,22.2373,22.2075,22.2149,9100.0
2012-02-24 13:40:00,29.8,29.81,29.8,29.8,2600.0,22.2149,22.2224,22.2149,22.2149,2600.0
2012-02-24 13:45:00,29.8,29.81,29.8,29.8,6600.0,22.2149,22.2224,22.2149,22.2149,6600.0
2012-02-24 13:50:00,29.8,29.82,29.79,29.81,7800.0,22.2149,22.2299,22.2075,22.2224,7800.0
2012-02-24 13:55:00,29.81,29.82,29.81,29.81,3700.0,22.2224,22.2299,22.2224,22.2224,3700.0
2012-02-24 14:00:00,29.82,29.84,29.82,29.83,4700.0,22.2299,22.2448,22.2299,22.2373,4700.0
2012-02-24 14:05:00,29.83,29.83,29.81,29.83,7500.0,22.2373,22.2373,22.2224,22.2373,7500.0
2012-02-24 14:10:00,29.82,29.84,29.82,29.84,2400.0,22.2299,22.2448,22.2299,22.2448,2400.0
2012-02-24 14:15:00,29.84,29.85,29.83,29.83,3300.0,22.2448,22.2522,22.2373,22.2373,3300.0
2012-02-24 14:20:00,29.84,29.84,29.83,29.84,1700.0,22.2448,22.2448,22.2373,22.2448,1700.0
2012-02-24 14:25:00,29.83,29.85,29.83,29.83,7100.0,22.2373,22.2522,22.2373,22.2373,7100.0
2012-02-24 14:30:00,29.84,29.84,29.8,29.81,43400.0,22.2448,22.2448,22.2149,22.2224,43400.0
2012-02-24 14:35:00,29.81,29.82,29.8,29.82,13500.0,22.2224,22.2299,22.2149,22.2299,13500.0
2012-02-24 14:40:00,29.82,29.82,29.81,29.82,5400.0,22.2299,22.2299,22.2224,22.2299,5400.0
2012-02-24 14:45:00,29.81,29.85,29.81,29.84,15400.0,22.2224,22.2522,22.2224,22.2448,15400.0
2012-02-24 14:50:00,29.85,29.86,29.83,29.85,17100.0,22.2522,22.2597,22.2373,22.2522,17100.0
2012-02-24 14:55:00,29.85,29.85,29.84,29.85,1600.0,22.2522,22.2522,22.2448,22.2522,1600.0
2012-02-24 15:00:00,29.85,29.86,29.85,29.85,6400.0,22.2522,22.2597,22.2522,22.2522,6400.0
2012-02-24 15:05:00,29.85,29.86,29.85,29.86,2700.0,22.2522,22.2597,22.2522,22.2597,2700.0
2012-02-24 15:10:00,29.86,29.86,29.81,29.82,6000.0,22.2597,22.2597,22.2224,22.2299,6000.0
2012-02-24 15:15:00,29.81,29.82,29.8,29.8,4900.0,22.2224,22.2299,22.2149,22.2149,4900.0
2012-02-24 15:20:00,29.8,29.81,29.79,29.8,17800.0,22.2149,22.2224,22.2075,22.2149,17800.0
2012-02-24 15:25:00,29.81,29.81,29.8,29.8,2100.0,22.2224,22.2224,22.2149,22.2149,2100.0
2012-02-24 15:30:00,29.81,29.81,29.8,29.8,11200.0,22.2224,22.2224,22.2149,22.2149,11200.0
2012-02-24 15:35:00,29.81,29.81,29.8,29.8,2600.0,22.2224,22.2224,22.2149,22.2149,2600.0
2012-02-24 15:40:00,29.8,29.82,29.79,29.81,23900.0,22.2149,22.2299,22.2075,22.2224,23900.0
2012-02-24 15:45:00,29.82,29.82,29.8,29.8,10100.0,22.2299,22.2299,22.2149,22.2149,10100.0
2012-02-24 15:50:00,29.81,29.82,29.8,29.82,19500.0,22.2224,22.2299,22.2149,22.2299,19500.0
2012-02-24 15:55:00,29.82,29.83,29.8,29.82,61900.0,22.2299,22.2373,22.2149,22.2299,61900.0
2012-02-27 09:30:00,29.6,29.66,29.57,29.6,34800.0,22.0659,22.1106,22.0435,22.0659,34800.0
2012-02-27 09:35:00,29.57,29.59,29.49,29.56,27600.0,22.0435,22.0584,21.9839,22.036,27600.0
2012-02-27 09:40:00,29.56,29.6,29.53,29.56,19400.0,22.036,22.0659,22.0137,22.036,19400.0
2012-02-27 09:45:00,29.54,29.54,29.43,29.45,21100.0,22.0211,22.0211,21.9391,21.954,21100.0
2012-02-27 09:50:00,29.43,29.51,29.43,29.5,6800.0,21.9391,21.9988,21.9391,21.9913,6800.0
2012-02-27 09:55:00,29.5,29.56,29.49,29.52,14800.0,21.9913,22.036,21.9839,22.0062,14800.0
2012-02-27 10:00:00,29.53,29.63,29.53,29.6,32700.0,22.0137,22.0882,22.0137,22.0659,32700.0
2012-02-27 10:05:00,29.61,29.65,29.61,29.62,10700.0,22.0733,22.1031,22.0733,22.0808,10700.0
2012-02-27 10:10:00,29.61,29.68,29.61,29.66,30700.0,22.0733,22.1255,22.0733,22.1106,30700.0
2012-02-27 10:15:00,29.66,29.73,29.64,29.72,22100.0,22.1106,22.1628,22.0957,22.1553,22100.0
2012-02-27 10:20:00,29.72,29.72,29.68,29.69,5900.0,22.1553,22.1553,22.1255,22.1329,5900.0
2012-02-27 10:25:00,29.68,29.71,29.68,29.71,28500.0,22.1255,22.1479,22.1255,22.1479,28500.0
2012-02-27 10:30:00,29.71,29.73,29.66,29.72,22800.0,22.1479,22.1628,22.1106,22.1553,22800.0
2012-02-27 10:35:00,29.71,29.76,29.71,29.75,7200.0,22.1479,22.1851,22.1479,22.1777,7200.0
2012-02-27 10:40:00,29.76,29.85,29.76,29.81,20000.0,22.1851,22.2522,22.1851,22.2224,20000.0
2012-02-27 10:45:00,29.81,29.84,29.79,29.82,11200.0,22.2224,22.2448,22.2075,22.2299,11200.0
2012-02-27 10:50:00,29.82,29.85,29.82,29.83,15200.0,22.2299,22.2522,22.2299,22.2373,15200.0
2012-02-27 10:55:00,29.82,29.87,29.82,29.85,29900.0,22.2299,22.2671,22.2299,22.2522,29900.0
2012-02-27 11:00:00,29.84,29.87,29.83,29.85,21000.0,22.2448,22.2671,22.2373,22.2522,21000.0
2012-02-27 11:05:00,29.86,29.87,29.84,29.87,12100.0,22.2597,22.2671,22.2448,22.2671,12100.0
2012-02-27 11:10:00,29.87,29.87,29.84,29.84,4700.0,22.2671,22.2671,22.2448,22.2448,4700.0
2012-02-27 11:15:00,29.84,29.87,29.84,29.87,7800.0,22.2448,22.2671,22.2448,22.2671,7800.0
2012-02-27 11:20:00,29.86,29.93,29.86,29.93,23100.0,22.2597,22.3119,22.2597,22.3119,23100.0
2012-02-27 11:25:00,29.93,29.94,29.86,29.9,34700.0,22.3119,22.3193,22.2597,22.2895,34700.0
2012-02-27 11:30:00,29.9,29.9,29.88,29.89,4300.0,22.2895,22.2895,22.2746,22.282,4300.0
2012-02-27 11:35:00,29.89,29.91,29.88,29.91,9800.0,22.282,22.2969,22.2746,22.2969,9800.0
2012-02-27 11:40:00,29.91,29.91,29.9,29.9,2100.0,22.2969,22.2969,22.2895,22.2895,2100.0
2012-02-27 11:45:00,29.9,29.91,29.87,29.87,5200.0,22.2895,22.2969,22.2671,22.2671,5200.0
2012-02-27 11:50:00,29.87,29.89,29.87,29.89,9400.0,22.2671,22.282,22.2671,22.282,9400.0
2012-02-27 11:55:00,29.9,29.93,29.89,29.93,13000.0,22.2895,22.3119,22.282,22.3119,13000.0
2012-02-27 12:00:00,29.93,29.98,29.93,29.97,20500.0,22.3119,22.3491,22.3119,22.3417,20500.0
2012-02-27 12:05:00,29.96,29.97,29.94,29.94,9500.0,22.3342,22.3417,22.3193,22.3193,9500.0
2012-02-27 12:10:00,29.94,29.98,29.94,29.97,18800.0,22.3193,22.3491,22.3193,22.3417,18800.0
2012-02-27 12:15:00,29.97,29.98,29.93,29.93,6600.0,22.3417,22.3491,22.3119,22.3119,6600.0
2012-02-27 12:20:00,29.93,29.93,29.9,29.92,8000.0,22.3119,22.3119,22.2895,22.3044,8000.0
2012-02-27 12:25:00,29.92,29.92,29.9,29.91,4200.0,22.3044,22.3044,22.2895,22.2969,4200.0
2012-02-27 12:30:00,29.91,29.91,29.88,29.89,6100.0,22.2969,22.2969,22.2746,22.282,6100.0
2012-02-27 12:35:00,29.89,29.91,29.87,29.91,15500.0,22.282,22.2969,22.2671,22.2969,15500.0
2012-02-27 12:40:00,29.9,29.9,29.89,29.9,19700.0,22.2895,22.2895,22.282,22.2895,19700.0
2012-02-27 12:45:00,29.9,29.9,29.88,29.88,2500.0,22.2895,22.2895,22.2746,22.2746,2500.0
2012-02-27 12:50:00,29.89,29.94,29.89,29.89,13800.0,22.282,22.3193,22.282,22.282,13800.0
2012-02-27 12:55:00,29.9,29.9,29.88,29.88,3200.0,22.2895,22.2895,22.2746,22.2746,3200.0
2012-02-27 13:00:00,29.88,29.88,29.86,29.86,3800.0,22.2746,22.2746,22.2597,22.2597,3800.0
2012-02-27 13:05:00,29.85,29.86,29.85,29.86,1900.0,22.2522,22.2597,22.2522,22.2597,1900.0
2012-02-27 13:10:00,29.86,29.89,29.85,29.88,6000.0,22.2597,22.282,22.2522,22.2746,6000.0
2012-02-27 13:15:00,29.88,29.91,29.88,29.9,6800.0,22.2746,22.2969,22.2746,22.2895,6800.0
2012-02-27 13:20:00,29.89,29.92,29.89,29.91,2000.0,22.282,22.3044,22.282,22.2969,2000.0
2012-02-27 13:25:00,29.9,29.91,29.88,29.89,4500.0,22.2895,22.2969,22.2746,22.282,4500.0
2012-02-27 13:30:00,29.88,29.88,29.87,29.88,1800.0,22.2746,22.2746,22.2671,22.2746,1800.0
2012-02-27 13:35:00,29.88,29.9,29.88,29.89,7500.0,22.2746,22.2895,22.2746,22.282,7500.0
2012-02-27 13:40:00,29.88,29.89,29.86,29.88,9100.0,22.2746,22.282,22.2597,22.2746,9100.0
2012-02-27 13:45:00,29.88,29.88,29.84,29.84,8800.0,22.2746,22.2746,22.2448,22.2448,8800.0
2012-02-27 13:50:00,29.84,29.85,29.8,29.81,8800.0,22.2448,22.2522,22.2149,22.2224,8800.0
2012-02-27 13:55:00,29.81,29.81,29.8,29.81,9400.0,22.2224,22.2224,22.2149,22.2224,9400.0
2012-02-27 14:00:00,29.8,29.81,29.8,29.8,10300.0,22.2149,22.2224,22.2149,22.2149,10300.0
2012-02-27 14:05:00,29.81,29.81,29.8,29.8,7800.0,22.2224,22.2224,22.2149,22.2149,7800.0
2012-02-27 14:10:00,29.8,29.8,29.77,29.79,13400.0,22.2149,22.2149,22.1926,22.2075,13400.0
2012-02-27 14:15:00,29.78,29.79,29.76,29.76,9400.0,22.2,22.2075,22.1851,22.1851,9400.0
2012-02-27 14:20:00,29.76,29.87,29.75,29.87,160400.0,22.1851,22.2671,22.1777,22.2671,160400.0
2012-02-27 14:25:00,29.87,29.9,29.79,29.84,204000.0,22.2671,22.2895,22.2075,22.2448,204000.0
2012-02-27 14:30:00,29.85,29.85,29.82,29.82,12000.0,22.2522,22.2522,22.2299,22.2299,12000.0
2012-02-27 14:35:00,29.83,29.83,29.78,29.78,10000.0,22.2373,22.2373,22.2,22.2,10000.0
2012-02-27 14:40:00,29.78,29.8,29.78,29.8,15200.0,22.2,22.2149,22.2,22.2149,15200.0
2012-02-27 14:45:00,29.8,29.8,29.78,29.79,10000.0,22.2149,22.2149,22.2,22.2075,10000.0
2012-02-27 14:50:00,29.79,29.82,29.79,29.81,16700.0,22.2075,22.2299,22.2075,22.2224,16700.0
2012-02-27 14:55:00,29.82,29.82,29.8,29.8,10500.0,22.2299,22.2299,22.2149,22.2149,10500.0
2012-02-27 15:00:00,29.81,29.85,29.8,29.85,23600.0,22.2224,22.2522,22.2149,22.2522,23600.0
2012-02-27 15:05:00,29.84,29.85,29.82,29.83,61400.0,22.2448,22.2522,22.2299,22.2373,61400.0
2012-02-27 15:10:00,29.82,29.82,29.8,29.8,20000.0,22.2299,22.2299,22.2149,22.2149,20000.0
2012-02-27 15:15:00,29.8,29.81,29.8,29.8,19800.0,22.2149,22.2224,22.2149,22.2149,19800.0
2012-02-27 15:20:00,29.8,29.81,29.8,29.8,15200.0,22.2149,22.2224,22.2149,22.2149,15200.0
2012-02-27 15:25:00,29.8,29.81,29.8,29.8,8400.0,22.2149,22.2224,22.2149,22.2149,8400.0
2012-02-27 15:30:00,29.81,29.84,29.8,29.8,27500.0,22.2224,22.2448,22.2149,22.2149,27500.0
2012-02-27 15:35:00,29.8,29.81,29.79,29.8,21700.0,22.2149,22.2224,22.2075,22.2149,21700.0
2012-02-27 15:40:00,29.8,29.82,29.8,29.81,11700.0,22.2149,22.2299,22.2149,22.2224,11700.0
2012-02-27 15:45:00,29.81,29.82,29.79,29.81,32300.0,22.2224,22.2299,22.2075,22.2224,32300.0
2012-02-27 15:50:00,29.82,29.83,29.8,29.83,50900.0,22.2299,22.2373,22.2149,22.2373,50900.0
2012-02-27 15:55:00,29.83,29.85,29.82,29.83,81700.0,22.2373,22.2522,22.2299,22.2373,81700.0
2012-02-28 09:30:00,29.75,29.78,29.7,29.71,13900.0,22.1777,22.2,22.1404,22.1479,13900.0
2012-02-28 09:35:00,29.71,29.77,29.57,29.59,26300.0,22.1479,22.1926,22.0435,22.0584,26300.0
2012-02-28 09:40:00,29.62,29.65,29.56,29.58,30900.0,22.0808,22.1031,22.036,22.0509,30900.0
2012-02-28 09:45:00,29.59,29.66,29.58,29.64,14000.0,22.0584,22.1106,22.0509,22.0957,14000.0
2012-02-28 09:50:00,29.65,29.67,29.62,29.65,11900.0,22.1031,22.118,22.0808,22.1031,11900.0
2012-02-28 09:55:00,29.64,29.65,29.62,29.65,10100.0,22.0957,22.1031,22.0808,22.1031,10100.0
2012-02-28 10:00:00,29.66,29.71,29.66,29.7,20800.0,22.1106,22.1479,22.1106,22.1404,20800.0
2012-02-28 10:05:00,29.69,29.71,29.62,29.63,19800.0,22.1329,22.1479,22.0808,22.0882,19800.0
2012-02-28 10:10:00,29.63,29.66,29.62,29.64,5200.0,22.0882,22.1106,22.0808,22.0957,5200.0
2012-02-28 10:15:00,29.64,29.66,29.63,29.64,9400.0,22.0957,22.1106,22.0882,22.0957,9400.0
2012-02-28 10:20:00,29.65,29.65,29.63,29.63,11400.0,22.1031,22.1031,22.0882,22.0882,11400.0
2012-02-28 10:25:00,29.63,29.66,29.63,29.64,14200.0,22.0882,22.1106,22.0882,22.0957,14200.0
2012-02-28 10:30:00,29.65,29.68,29.65,29.68,3500.0,22.1031,22.1255,22.1031,22.1255,3500.0
2012-02-28 10:35:00,29.69,29.7,29.67,29.7,19500.0,22.1329,22.1404,22.118,22.1404,19500.0
2012-02-28 10:40:00,29.7,29.73,29.69,29.71,13500.0,22.1404,22.1628,22.1329,22.1479,13500.0
2012-02-28 10:45:00,29.71,29.72,29.69,29.7,14300.0,22.1479,22.1553,22.1329,22.1404,14300.0
2012-02-28 10:50:00,29.7,29.71,29.68,29.69,4400.0,22.1404,22.1479,22.1255,22.1329,4400.0
2012-02-28 10:55:00,29.69,29.69,29.67,29.68,9400.0,22.1329,22.1329,22.118,22.1255,9400.0
2012-02-28 11:00:00,29.69,29.7,29.68,29.68,16200.0,22.1329,22.1404,22.1255,22.1255,16200.0
2012-02-28 11:05:00,29.68,29.72,29.67,29.72,23600.0,22.1255,22.1553,22.118,22.1553,23600.0
2012-02-28 11:10:00,29.72,29.74,29.67,29.68,13400.0,22.1553,22.1702,22.118,22.1255,13400.0
2012-02-28 11:15:00,29.67,29.68,29.63,29.64,7700.0,22.118,22.1255,22.0882,22.0957,7700.0
2012-02-28 11:20:00,29.64,29.67,29.64,29.67,6200.0,22.0957,22.118,22.0957,22.118,6200.0
2012-02-28 11:25:00,29.67,29.68,29.64,29.67,15300.0,22.118,22.1255,22.0957,22.118,15300.0
2012-02-28 11:30:00,29.66,29.69,29.66,29.69,5900.0,22.1106,22.1329,22.1106,22.1329,5900.0
2012-02-28 11:35:00,29.68,29.68,29.67,29.68,3800.0,22.1255,22.1255,22.118,22.1255,3800.0
2012-02-28 11:40:00,29.68,29.68,29.63,29.64,9000.0,22.1255,22.1255,22.0882,22.0957,9000.0
2012-02-28 11:45:00,29.64,29.65,29.63,29.64,3100.0,22.0957,22.1031,22.0882,22.0957,3100.0
2012-02-28 11:50:00,29.64,29.64,29.59,29.62,13200.0,22.0957,22.0957,22.0584,22.0808,13200.0
2012-02-28 11:55:00,29.61,29.62,29.6,29.62,7700.0,22.0733,22.0808,22.0659,22.0808,7700.0
2012-02-28 12:00:00,29.61,29.62,29.59,29.61,9700.0,22.0733,22.0808,22.0584,22.0733,9700.0
2012-02-28 12:05:00,29.61,29.61,29.59,29.61,2000.0,22.0733,22.0733,22.0584,22.0733,2000.0
2012-02-28 12:10:00,29.61,29.61,29.59,29.6,4400.0,22.0733,22.0733,22.0584,22.0659,4400.0
2012-02-28 12:15:00,29.58,29.58,29.55,29.55,7900.0,22.0509,22.0509,22.0286,22.0286,7900.0
2012-02-28 12:20:00,29.56,29.57,29.55,29.57,3500.0,22.036,22.0435,22.0286,22.0435,3500.0
2012-02-28 12:25:00,29.57,29.57,29.54,29.54,39400.0,22.0435,22.0435,22.0211,22.0211,39400.0
2012-02-28 12:30:00,29.54,29.57,29.54,29.55,13600.0,22.0211,22.0435,22.0211,22.0286,13600.0
2012-02-28 12:35:00,29.56,29.57,29.55,29.56,8300.0,22.036,22.0435,22.0286,22.036,8300.0
2012-02-28 12:40:00,29.56,29.56,29.54,29.55,4400.0,22.036,22.036,22.0211,22.0286,4400.0
2012-02-28 12:45:00,29.55,29.57,29.54,29.57,20300.0,22.0286,22.0435,22.0211,22.0435,20300.0
2012-02-28 12:50:00,29.57,29.57,29.55,29.56,7200.0,22.0435,22.0435,22.0286,22.036,7200.0
2012-02-28 12:55:00,29.55,29.56,29.55,29.55,1600.0,22.0286,22.036,22.0286,22.0286,1600.0
2012-02-28 13:00:00,29.56,29.56,29.55,29.56,3400.0,22.036,22.036,22.0286,22.036,3400.0
2012-02-28 13:05:00,29.56,29.58,29.55,29.56,8300.0,22.036,22.0509,22.0286,22.036,8300.0
2012-02-28 13:10:00,29.55,29.56,29.54,29.54,6300.0,22.0286,22.036,22.0211,22.0211,6300.0
2012-02-28 13:15:00,29.55,29.55,29.52,29.53,7900.0,22.0286,22.0286,22.0062,22.0137,7900.0
2012-02-28 13:20:00,29.53,29.54,29.53,29.54,5000.0,22.0137,22.0211,22.0137,22.0211,5000.0
2012-02-28 13:25:00,29.54,29.54,29.53,29.54,1400.0,22.0211,22.0211,22.0137,22.0211,1400.0
2012-02-28 13:30:00,29.53,29.54,29.51,29.52,8100.0,22.0137,22.0211,21.9988,22.0062,8100.0
2012-02-28 13:35:00,29.52,29.54,29.5,29.54,34300.0,22.0062,22.0211,21.9913,22.0211,34300.0
2012-02-28 13:40:00,29.54,29.54,29.53,29.53,5300.0,22.0211,22.0211,22.0137,22.0137,5300.0
2012-02-28 13:45:00,29.53,29.54,29.51,29.52,24800.0,22.0137,22.0211,21.9988,22.0062,24800.0
2012-02-28 13:50:00,29.51,29.52,29.5,29.5,15800.0,21.9988,22.0062,21.9913,21.9913,15800.0
2012-02-28 13:55:00,29.5,29.56,29.5,29.56,25600.0,21.9913,22.036,21.9913,22.036,25600.0
2012-02-28 14:00:00,29.56,29.56,29.55,29.55,2200.0,22.036,22.036,22.0286,22.0286,2200.0
2012-02-28 14:05:00,29.55,29.56,29.52,29.53,46500.0,22.0286,22.036,22.0062,22.0137,46500.0
2012-02-28 14:10:00,29.53,29.55,29.5,29.52,26100.0,22.0137,22.0286,21.9913,22.0062,26100.0
2012-02-28 14:15:00,29.52,29.55,29.52,29.53,10000.0,22.0062,22.0286,22.0062,22.0137,10000.0
2012-02-28 14:20:00,29.53,29.55,29.53,29.53,3600.0,22.0137,22.0286,22.0137,22.0137,3600.0
2012-02-28 14:25:00,29.53,29.54,29.49,29.51,31400.0,22.0137,22.0211,21.9839,21.9988,31400.0
2012-02-28 14:30:00,29.51,29.55,29.51,29.53,75700.0,21.9988,22.0286,21.9988,22.0137,75700.0
2012-02-28 14:35:00,29.54,29.55,29.51,29.54,28200.0,22.0211,22.0286,21.9988,22.0211,28200.0
2012-02-28 14:40:00,29.53,29.55,29.52,29.55,4700.0,22.0137,22.0286,22.0062,22.0286,4700.0
2012-02-28 14:45:00,29.55,29.56,29.54,29.54,31000.0,22.0286,22.036,22.0211,22.0211,31000.0
2012-02-28 14:50:00,29.54,29.55,29.53,29.55,32500.0,22.0211,22.0286,22.0137,22.0286,32500.0
2012-02-28 14:55:00,29.54,29.55,29.49,29.5,49000.0,22.0211,22.0286,21.9839,21.9913,49000.0
2012-02-28 15:00:00,29.5,29.53,29.5,29.52,28500.0,21.9913,22.0137,21.9913,22.0062,28500.0
2012-02-28 15:05:00,29.51,29.53,29.5,29.52,22000.0,21.9988,22.0137,21.9913,22.0062,22000.0
2012-02-28 15:10:00,29.53,29.53,29.51,29.53,7300.0,22.0137,22.0137,21.9988,22.0137,7300.0
2012-02-28 15:15:00,29.53,29.55,29.53,29.53,6900.0,22.0137,22.0286,22.0137,22.0137,6900.0
2012-02-28 15:20:00,29.53,29.56,29.53,29.56,13100.0,22.0137,22.036,22.0137,22.036,13100.0
2012-02-28 15:25:00,29.54,29.55,29.53,29.54,7600.0,22.0211,22.0286,22.0137,22.0211,7600.0
2012-02-28 15:30:00,29.54,29.6,29.54,29.6,43100.0,22.0211,22.0659,22.0211,22.0659,43100.0
2012-02-28 15:35:00,29.6,29.62,29.59,29.61,44500.0,22.0659,22.0808,22.0584,22.0733,44500.0
2012-02-28 15:40:00,29.6,29.64,29.6,29.64,14300.0,22.0659,22.0957,22.0659,22.0957,14300.0
2012-02-28 15:45:00,29.63,29.66,29.62,29.66,54800.0,22.0882,22.1106,22.0808,22.1106,54800.0
2012-02-28 15:50:00,29.65,29.71,29.65,29.68,99200.0,22.1031,22.1479,22.1031,22.1255,99200.0
2012-02-28 15:55:00,29.69,29.69,29.63,29.63,78500.0,22.1329,22.1329,22.0882,22.0882,78500.0
2012-02-29 09:30:00,29.71,29.72,29.59,29.6,19000.0,22.1479,22.1553,22.0584,22.0659,19000.0
2012-02-29 09:35:00,29.63,29.68,29.59,29.66,20800.0,22.0882,22.1255,22.0584,22.1106,20800.0
2012-02-29 09:40:00,29.67,29.78,29.65,29.74,31900.0,22.118,22.2,22.1031,22.1702,31900.0
2012-02-29 09:45:00,29.74,29.76,29.7,29.72,16900.0,22.1702,22.1851,22.1404,22.1553,16900.0
2012-02-29 09:50:00,29.72,29.72,29.67,29.72,7600.0,22.1553,22.1553,22.118,22.1553,7600.0
2012-02-29 09:55:00,29.72,29.77,29.72,29.76,8100.0,22.1553,22.1926,22.1553,22.1851,8100.0
2012-02-29 10:00:00,29.76,29.77,29.73,29.75,33000.0,22.1851,22.1926,22.1628,22.1777,33000.0
2012-02-29 10:05:00,29.75,29.79,29.71,29.78,25600.0,22.1777,22.2075,22.1479,22.2,25600.0
2012-02-29 10:10:00,29.79,29.83,29.78,29.83,13200.0,22.2075,22.2373,22.2,22.2373,13200.0
2012-02-29 10:15:00,29.83,29.83,29.77,29.78,14200.0,22.2373,22.2373,22.1926,22.2,14200.0
2012-02-29 10:20:00,29.77,29.83,29.73,29.8,50200.0,22.1926,22.2373,22.1628,22.2149,50200.0
2012-02-29 10:25:00,29.8,29.83,29.77,29.8,19900.0,22.2149,22.2373,22.1926,22.2149,19900.0
2012-02-29 10:30:00,29.79,29.81,29.77,29.8,10500.0,22.2075,22.2224,22.1926,22.2149,10500.0
2012-02-29 10:35:00,29.81,29.82,29.79,29.8,8700.0,22.2224,22.2299,22.2075,22.2149,8700.0
2012-02-29 10:40:00,29.81,29.82,29.77,29.8,11500.0,22.2224,22.2299,22.1926,22.2149,11500.0
2012-02-29 10:45:00,29.79,29.8,29.74,29.77,37800.0,22.2075,22.2149,22.1702,22.1926,37800.0
2012-02-29 10:50:00,29.78,29.78,29.74,29.77,21600.0,22.2,22.2,22.1702,22.1926,21600.0
2012-02-29 10:55:00,29.76,29.77,29.75,29.75,25500.0,22.1851,22.1926,22.1777,22.1777,25500.0
2012-02-29 11:00:00,29.76,29.76,29.74,29.74,41400.0,22.1851,22.1851,22.1702,22.1702,41400.0
2012-02-29 11:05:00,29.75,29.77,29.7,29.77,21600.0,22.1777,22.1926,22.1404,22.1926,21600.0
2012-02-29 11:10:00,29.77,29.78,29.74,29.75,32900.0,22.1926,22.2,22.1702,22.1777,32900.0
2012-02-29 11:15:00,29.75,29.8,29.75,29.8,12200.0,22.1777,22.2149,22.1777,22.2149,12200.0
2012-02-29 11:20:00,29.79,29.8,29.71,29.71,36900.0,22.2075,22.2149,22.1479,22.1479,36900.0
2012-02-29 11:25:00,29.72,29.72,29.63,29.63,15900.0,22.1553,22.1553,22.0882,22.0882,15900.0
2012-02-29 11:30:00,29.63,29.64,29.62,29.63,8700.0,22.0882,22.0957,22.0808,22.0882,8700.0
2012-02-29 11:35:00,29.62,29.64,29.6,29.61,21200.0,22.0808,22.0957,22.0659,22.0733,21200.0
2012-02-29 11:40:00,29.6,29.64,29.6,29.64,7800.0,22.0659,22.0957,22.0659,22.0957,7800.0
2012-02-29 11:45:00,29.62,29.66,29.61,29.66,10200.0,22.0808,22.1106,22.0733,22.1106,10200.0
2012-02-29 11:50:00,29.66,29.72,29.65,29.7,11500.0,22.1106,22.1553,22.1031,22.1404,11500.0
2012-02-29 11:55:00,29.71,29.76,29.71,29.75,13500.0,22.1479,22.1851,22.1479,22.1777,13500.0
2012-02-29 12:00:00,29.75,29.75,29.7,29.72,22500.0,22.1777,22.1777,22.1404,22.1553,22500.0
2012-02-29 12:05:00,29.73,29.73,29.69,29.71,13700.0,22.1628,22.1628,22.1329,22.1479,13700.0
2012-02-29 12:10:00,29.72,29.78,29.71,29.77,43600.0,22.1553,22.2,22.1479,22.1926,43600.0
2012-02-29 12:15:00,29.77,29.79,29.76,29.78,18100.0,22.1926,22.2075,22.1851,22.2,18100.0
2012-02-29 12:20:00,29.78,29.8,29.78,29.79,6100.0,22.2,22.2149,22.2,22.2075,6100.0
2012-02-29 12:25:00,29.78,29.81,29.78,29.81,8300.0,22.2,22.2224,22.2,22.2224,8300.0
2012-02-29 12:30:00,29.81,29.82,29.81,29.81,4700.0,22.2224,22.2299,22.2224,22.2224,4700.0
2012-02-29 12:35:00,29.82,29.82,29.81,29.81,6800.0,22.2299,22.2299,22.2224,22.2224,6800.0
2012-02-29 12:40:00,29.82,29.82,29.81,29.82,7000.0,22.2299,22.2299,22.2224,22.2299,7000.0
2012-02-29 12:45:00,29.82,29.82,29.81,29.81,6300.0,22.2299,22.2299,22.2224,22.2224,6300.0
2012-02-29 12:50:00,29.82,29.82,29.81,29.81,6700.0,22.2299,22.2299,22.2224,22.2224,6700.0
2012-02-29 12:55:00,29.82,29.82,29.79,29.8,8000.0,22.2299,22.2299,22.2075,22.2149,8000.0
2012-02-29 13:00:00,29.8,29.8,29.79,29.8,6400.0,22.2149,22.2149,22.2075,22.2149,6400.0
2012-02-29 13:05:00,29.79,29.81,29.79,29.81,6600.0,22.2075,22.2224,22.2075,22.2224,6600.0
2012-02-29 13:10:00,29.81,29.81,29.8,29.81,4600.0,22.2224,22.2224,22.2149,22.2224,4600.0
2012-02-29 13:15:00,29.8,29.8,29.75,29.76,10600.0,22.2149,22.2149,22.1777,22.1851,10600.0
2012-02-29 13:20:00,29.76,29.82,29.76,29.81,9100.0,22.1851,22.2299,22.1851,22.2224,9100.0
2012-02-29 13:25:00,29.81,29.82,29.81,29.82,3200.0,22.2224,22.2299,22.2224,22.2299,3200.0
2012-02-29 13:30:00,29.82,29.82,29.79,29.81,14800.0,22.2299,22.2299,22.2075,22.2224,14800.0
2012-02-29 13:35:00,29.82,29.82,29.81,29.81,9000.0,22.2299,22.2299,22.2224,22.2224,9000.0
2012-02-29 13:40:00,29.81,29.82,29.81,29.82,2800.0,22.2224,22.2299,22.2224,22.2299,2800.0
2012-02-29 13:45:00,29.82,29.82,29.81,29.82,5800.0,22.2299,22.2299,22.2224,22.2299,5800.0
2012-02-29 13:50:00,29.82,29.82,29.81,29.82,5700.0,22.2299,22.2299,22.2224,22.2299,5700.0
2012-02-29 13:55:00,29.82,29.88,29.81,29.87,31300.0,22.2299,22.2746,22.2224,22.2671,31300.0
2012-02-29 14:00:00,29.87,29.87,29.86,29.86,13200.0,22.2671,22.2671,22.2597,22.2597,13200.0
2012-02-29 14:05:00,29.86,29.89,29.86,29.88,17100.0,22.2597,22.282,22.2597,22.2746,17100.0
2012-02-29 14:10:00,29.88,29.88,29.86,29.86,11400.0,22.2746,22.2746,22.2597,22.2597,11400.0
2012-02-29 14:15:00,29.85,29.91,29.83,29.91,38700.0,22.2522,22.2969,22.2373,22.2969,38700.0
2012-02-29 14:20:00,29.9,29.91,29.9,29.91,6600.0,22.2895,22.2969,22.2895,22.2969,6600.0
2012-02-29 14:25:00,29.91,29.95,29.91,29.94,18800.0,22.2969,22.3268,22.2969,22.3193,18800.0
2012-02-29 14:30:00,29.93,29.94,29.87,29.87,15900.0,22.3119,22.3193,22.2671,22.2671,15900.0
2012-02-29 14:35:00,29.87,29.9,29.86,29.9,11800.0,22.2671,22.2895,22.2597,22.2895,11800.0
2012-02-29 14:40:00,29.89,29.9,29.85,29.87,18900.0,22.282,22.2895,22.2522,22.2671,18900.0
2012-02-29 14:45:00,29.87,29.91,29.85,29.91,23800.0,22.2671,22.2969,22.2522,22.2969,23800.0
2012-02-29 14:50:00,29.91,29.92,29.9,29.92,4200.0,22.2969,22.3044,22.2895,22.3044,4200.0
2012-02-29 14:55:00,29.92,29.93,29.91,29.92,9100.0,22.3044,22.3119,22.2969,22.3044,9100.0
2012-02-29 15:00:00,29.92,29.93,29.85,29.85,16900.0,22.3044,22.3119,22.2522,22.2522,16900.0
2012-02-29 15:05:00,29.85,29.85,29.83,29.83,8700.0,22.2522,22.2522,22.2373,22.2373,8700.0
2012-02-29 15:10:00,29.82,29.83,29.81,29.83,7000.0,22.2299,22.2373,22.2224,22.2373,7000.0
2012-02-29 15:15:00,29.83,29.85,29.82,29.84,16700.0,22.2373,22.2522,22.2299,22.2448,16700.0
2012-02-29 15:20:00,29.83,29.84,29.82,29.82,10000.0,22.2373,22.2448,22.2299,22.2299,10000.0
2012-02-29 15:25:00,29.82,29.85,29.82,29.85,14600.0,22.2299,22.2522,22.2299,22.2522,14600.0
2012-02-29 15:30:00,29.84,29.85,29.81,29.82,29500.0,22.2448,22.2522,22.2224,22.2299,29500.0
2012-02-29 15:35:00,29.81,29.82,29.76,29.77,31200.0,22.2224,22.2299,22.1851,22.1926,31200.0
2012-02-29 15:40:00,29.77,29.78,29.76,29.76,68700.0,22.1926,22.2,22.1851,22.1851,68700.0
2012-02-29 15:45:00,29.77,29.79,29.76,29.78,130500.0,22.1926,22.2075,22.1851,22.2,130500.0
2012-02-29 15:50:00,29.77,29.8,29.76,29.78,74000.0,22.1926,22.2149,22.1851,22.2,74000.0
2012-02-29 15:55:00,29.78,29.81,29.76,29.8,175600.0,22.2,22.2224,22.1851,22.2149,175600.0
2012-03-01 09:30:00,29.96,30.0,29.88,29.96,44600.0,22.3342,22.364,22.2746,22.3342,44600.0
2012-03-01 09:35:00,29.95,30.0,29.94,29.96,28700.0,22.3268,22.364,22.3193,22.3342,28700.0
2012-03-01 09:40:00,29.96,29.96,29.94,29.94,10600.0,22.3342,22.3342,22.3193,22.3193,10600.0
2012-03-01 09:45:00,29.94,29.94,29.9,29.9,16000.0,22.3193,22.3193,22.2895,22.2895,16000.0
2012-03-01 09:50:00,29.9,29.92,29.89,29.91,19500.0,22.2895,22.3044,22.282,22.2969,19500.0
2012-03-01 09:55:00,29.91,29.94,29.9,29.92,24300.0,22.2969,22.3193,22.2895,22.3044,24300.0
2012-03-01 10:00:00,29.92,29.92,29.75,29.79,42700.0,22.3044,22.3044,22.1777,22.2075,42700.0
2012-03-01 10:05:00,29.79,29.83,29.79,29.82,17200.0,22.2075,22.2373,22.2075,22.2299,17200.0
2012-03-01 10:10:00,29.83,29.91,29.83,29.91,33500.0,22.2373,22.2969,22.2373,22.2969,33500.0
2012-03-01 10:15:00,29.91,29.95,29.91,29.95,22100.0,22.2969,22.3268,22.2969,22.3268,22100.0
2012-03-01 10:20:00,29.95,29.99,29.95,29.97,73800.0,22.3268,22.3566,22.3268,22.3417,73800.0
2012-03-01 10:25:00,29.97,30.02,29.96,30.01,92500.0,22.3417,22.379,22.3342,22.3715,92500.0
2012-03-01 10:30:00,30.01,30.02,29.96,29.96,38400.0,22.3715,22.379,22.3342,22.3342,38400.0
2012-03-01 10:35:00,29.96,29.97,29.93,29.93,12500.0,22.3342,22.3417,22.3119,22.3119,12500.0
2012-03-01 10:40:00,29.93,29.95,29.93,29.95,26000.0,22.3119,22.3268,22.3119,22.3268,26000.0
2012-03-01 10:45:00,29.95,29.96,29.93,29.93,15500.0,22.3268,22.3342,22.3119,22.3119,15500.0
2012-03-01 10:50:00,29.93,29.93,29.91,29.91,10800.0,22.3119,22.3119,22.2969,22.2969,10800.0
2012-03-01 10:55:00,29.91,29.97,29.91,29.96,17100.0,22.2969,22.3417,22.2969,22.3342,17100.0
2012-03-01 11:00:00,29.96,29.97,29.94,29.94,20300.0,22.3342,22.3417,22.3193,22.3193,20300.0
2012-03-01 11:05:00,29.95,29.96,29.94,29.95,9700.0,22.3268,22.3342,22.3193,22.3268,9700.0
2012-03-01 11:10:00,29.95,29.99,29.95,29.99,15000.0,22.3268,22.3566,22.3268,22.3566,15000.0
2012-03-01 11:15:00,29.99,30.0,29.93,29.93,27800.0,22.3566,22.364,22.3119,22.3119,27800.0
2012-03-01 11:20:00,29.93,29.93,29.9,29.9,12500.0,22.3119,22.3119,22.2895,22.2895,12500.0
2012-03-01 11:25:00,29.9,29.97,29.9,29.96,13300.0,22.2895,22.3417,22.2895,22.3342,13300.0
2012-03-01 11:30:00,29.96,29.98,29.95,29.98,10600.0,22.3342,22.3491,22.3268,22.3491,10600.0
2012-03-01 11:35:00,29.98,29.99,29.97,29.98,15100.0,22.3491,22.3566,22.3417,22.3491,15100.0
2012-03-01 11:40:00,29.97,30.04,29.97,30.03,86000.0,22.3417,22.3939,22.3417,22.3864,86000.0
2012-03-01 11:45:00,30.04,30.08,30.04,30.08,12600.0,22.3939,22.4237,22.3939,22.4237,12600.0
2012-03-01 11:50:00,30.07,30.08,30.05,30.06,10900.0,22.4162,22.4237,22.4013,22.4088,10900.0
2012-03-01 11:55:00,30.07,30.1,30.07,30.08,15200.0,22.4162,22.4386,22.4162,22.4237,15200.0
2012-03-01 12:00:00,30.08,30.09,30.05,30.05,11800.0,22.4237,22.4311,22.4013,22.4013,11800.0
2012-03-01 12:05:00,30.04,30.05,30.04,30.05,4300.0,22.3939,22.4013,22.3939,22.4013,4300.0
2012-03-01 12:10:00,30.04,30.05,30.04,30.05,3100.0,22.3939,22.4013,22.3939,22.4013,3100.0
2012-03-01 12:15:00,30.05,30.08,30.04,30.08,13900.0,22.4013,22.4237,22.3939,22.4237,13900.0
2012-03-01 12:20:00,30.08,30.09,30.08,30.09,11800.0,22.4237,22.4311,22.4237,22.4311,11800.0
2012-03-01 12:25:00,30.09,30.09,30.08,30.09,4600.0,22.4311,22.4311,22.4237,22.4311,4600.0
2012-03-01 12:30:00,30.09,30.1,30.06,30.06,19900.0,22.4311,22.4386,22.4088,22.4088,19900.0
2012-03-01 12:35:00,30.07,30.07,30.03,30.04,14800.0,22.4162,22.4162,22.3864,22.3939,14800.0
2012-03-01 12:40:00,30.03,30.03,30.01,30.01,8300.0,22.3864,22.3864,22.3715,22.3715,8300.0
2012-03-01 12:45:00,30.02,30.02,30.01,30.01,2900.0,22.379,22.379,22.3715,22.3715,2900.0
2012-03-01 12:50:00,30.02,30.03,30.01,30.03,9900.0,22.379,22.3864,22.3715,22.3864,9900.0
2012-03-01 12:55:00,30.03,30.03,30.02,30.03,3700.0,22.3864,22.3864,22.379,22.3864,3700.0
2012-03-01 13:00:00,30.03,30.03,30.02,30.03,5200.0,22.3864,22.3864,22.379,22.3864,5200.0
2012-03-01 13:05:00,30.03,30.03,30.02,30.03,5200.0,22.3864,22.3864,22.379,22.3864,5200.0
2012-03-01 13:10:00,30.03,30.03,30.02,30.03,5700.0,22.3864,22.3864,22.379,22.3864,5700.0
2012-03-01 13:15:00,30.02,30.03,30.02,30.03,4100.0,22.379,22.3864,22.379,22.3864,4100.0
2012-03-01 13:20:00,30.03,30.04,30.0,30.03,31000.0,22.3864,22.3939,22.364,22.3864,31000.0
2012-03-01 13:25:00,30.03,30.03,30.02,30.03,6700.0,22.3864,22.3864,22.379,22.3864,6700.0
2012-03-01 13:30:00,30.03,30.03,30.0,30.0,16200.0,22.3864,22.3864,22.364,22.364,16200.0
2012-03-01 13:35:00,30.0,30.0,29.98,29.99,18700.0,22.364,22.364,22.3491,22.3566,18700.0
2012-03-01 13:40:00,29.99,30.0,29.97,29.97,26500.0,22.3566,22.364,22.3417,22.3417,26500.0
2012-03-01 13:45:00,29.98,29.98,29.93,29.93,14400.0,22.3491,22.3491,22.3119,22.3119,14400.0
2012-03-01 13:50:00,29.93,29.94,29.92,29.93,19100.0,22.3119,22.3193,22.3044,22.3119,19100.0
2012-03-01 13:55:00,29.93,29.94,29.92,29.93,14200.0,22.3119,22.3193,22.3044,22.3119,14200.0
2012-03-01 14:00:00,29.93,29.94,29.89,29.92,37200.0,22.3119,22.3193,22.282,22.3044,37200.0
2012-03-01 14:05:00,29.92,29.93,29.89,29.9,49000.0,22.3044,22.3119,22.282,22.2895,49000.0
2012-03-01 14:10:00,29.91,29.91,29.89,29.9,13300.0,22.2969,22.2969,22.282,22.2895,13300.0
2012-03-01 14:15:00,29.9,29.92,29.89,29.89,23100.0,22.2895,22.3044,22.282,22.282,23100.0
2012-03-01 14:20:00,29.9,29.9,29.89,29.9,6100.0,22.2895,22.2895,22.282,22.2895,6100.0
2012-03-01 14:25:00,29.89,29.9,29.89,29.9,9100.0,22.282,22.2895,22.282,22.2895,9100.0
2012-03-01 14:30:00,29.9,29.91,29.89,29.9,46200.0,22.2895,22.2969,22.282,22.2895,46200.0
2012-03-01 14:35:00,29.9,29.9,29.88,29.89,16900.0,22.2895,22.2895,22.2746,22.282,16900.0
2012-03-01 14:40:00,29.88,29.89,29.87,29.89,37500.0,22.2746,22.282,22.2671,22.282,37500.0
2012-03-01 14:45:00,29.88,29.89,29.88,29.88,6200.0,22.2746,22.282,22.2746,22.2746,6200.0
2012-03-01 14:50:00,29.89,29.89,29.88,29.89,15300.0,22.282,22.282,22.2746,22.282,15300.0
2012-03-01 14:55:00,29.89,29.94,29.88,29.94,41400.0,22.282,22.3193,22.2746,22.3193,41400.0
2012-03-01 15:00:00,29.94,29.94,29.91,29.91,16700.0,22.3193,22.3193,22.2969,22.2969,16700.0
2012-03-01 15:05:00,29.91,29.91,29.89,29.89,13900.0,22.2969,22.2969,22.282,22.282,13900.0
2012-03-01 15:10:00,29.9,29.9,29.86,29.86,15900.0,22.2895,22.2895,22.2597,22.2597,15900.0
2012-03-01 15:15:00,29.86,29.87,29.81,29.81,21200.0,22.2597,22.2671,22.2224,22.2224,21200.0
2012-03-01 15:20:00,29.8,29.82,29.79,29.81,17300.0,22.2149,22.2299,22.2075,22.2224,17300.0
2012-03-01 15:25:00,29.81,29.82,29.81,29.81,10700.0,22.2224,22.2299,22.2224,22.2224,10700.0
2012-03-01 15:30:00,29.82,29.82,29.8,29.8,26300.0,22.2299,22.2299,22.2149,22.2149,26300.0
2012-03-01 15:35:00,29.8,29.81,29.79,29.81,25400.0,22.2149,22.2224,22.2075,22.2224,25400.0
2012-03-01 15:40:00,29.8,29.86,29.8,29.85,37300.0,22.2149,22.2597,22.2149,22.2522,37300.0
2012-03-01 15:45:00,29.85,29.93,29.85,29.92,51200.0,22.2522,22.3119,22.2522,22.3044,51200.0
2012-03-01 15:50:00,29.91,29.95,29.91,29.94,53800.0,22.2969,22.3268,22.2969,22.3193,53800.0
2012-03-01 15:55:00,29.93,29.94,29.89,29.92,85300.0,22.3119,22.3193,22.282,22.3044,85300.0
2012-03-02 09:30:00,29.88,29.95,29.88,29.92,22000.0,22.2746,22.3268,22.2746,22.3044,22000.0
2012-03-02 09:35:00,29.94,29.94,29.85,29.87,12300.0,22.3193,22.3193,22.2522,22.2671,12300.0
2012-03-02 09:40:00,29.88,29.9,29.83,29.88,21800.0,22.2746,22.2895,22.2373,22.2746,21800.0
2012-03-02 09:45:00,29.88,29.9,29.85,29.89,28200.0,22.2746,22.2895,22.2522,22.282,28200.0
2012-03-02 09:50:00,29.88,29.89,29.82,29.88,12200.0,22.2746,22.282,22.2299,22.2746,12200.0
2012-03-02 09:55:00,29.89,29.92,29.84,29.84,34300.0,22.282,22.3044,22.2448,22.2448,34300.0
2012-03-02 10:00:00,29.84,29.91,29.84,29.88,28400.0,22.2448,22.2969,22.2448,22.2746,28400.0
2012-03-02 10:05:00,29.88,29.89,29.81,29.84,20600.0,22.2746,22.282,22.2224,22.2448,20600.0
2012-03-02 10:10:00,29.83,29.84,29.81,29.84,18900.0,22.2373,22.2448,22.2224,22.2448,18900.0
2012-03-02 10:15:00,29.83,29.84,29.83,29.84,16800.0,22.2373,22.2448,22.2373,22.2448,16800.0
2012-03-02 10:20:00,29.83,29.91,29.83,29.86,39500.0,22.2373,22.2969,22.2373,22.2597,39500.0
2012-03-02 10:25:00,29.86,29.88,29.85,29.86,30300.0,22.2597,22.2746,22.2522,22.2597,30300.0
2012-03-02 10:30:00,29.86,29.86,29.81,29.81,19200.0,22.2597,22.2597,22.2224,22.2224,19200.0
2012-03-02 10:35:00,29.81,29.87,29.81,29.84,51900.0,22.2224,22.2671,22.2224,22.2448,51900.0
2012-03-02 10:40:00,29.84,29.85,29.82,29.85,13700.0,22.2448,22.2522,22.2299,22.2522,13700.0
2012-03-02 10:45:00,29.84,29.85,29.82,29.83,30500.0,22.2448,22.2522,22.2299,22.2373,30500.0
2012-03-02 10:50:00,29.82,29.85,29.82,29.85,5900.0,22.2299,22.2522,22.2299,22.2522,5900.0
2012-03-02 10:55:00,29.85,29.89,29.84,29.85,24800.0,22.2522,22.282,22.2448,22.2522,24800.0
2012-03-02 11:00:00,29.86,29.88,29.83,29.85,34400.0,22.2597,22.2746,22.2373,22.2522,34400.0
2012-03-02 11:05:00,29.85,29.86,29.83,29.85,17700.0,22.2522,22.2597,22.2373,22.2522,17700.0
2012-03-02 11:10:00,29.84,29.85,29.8,29.82,17800.0,22.2448,22.2522,22.2149,22.2299,17800.0
2012-03-02 11:15:00,29.81,29.82,29.77,29.8,16400.0,22.2224,22.2299,22.1926,22.2149,16400.0
2012-03-02 11:20:00,29.79,29.82,29.79,29.8,4800.0,22.2075,22.2299,22.2075,22.2149,4800.0
2012-03-02 11:25:00,29.8,29.81,29.78,29.79,12000.0,22.2149,22.2224,22.2,22.2075,12000.0
2012-03-02 11:30:00,29.79,29.8,29.79,29.8,4300.0,22.2075,22.2149,22.2075,22.2149,4300.0
2012-03-02 11:35:00,29.79,29.82,29.79,29.81,50100.0,22.2075,22.2299,22.2075,22.2224,50100.0
2012-03-02 11:40:00,29.8,29.81,29.74,29.76,18900.0,22.2149,22.2224,22.1702,22.1851,18900.0
2012-03-02 11:45:00,29.76,29.82,29.75,29.78,45700.0,22.1851,22.2299,22.1777,22.2,45700.0
2012-03-02 11:50:00,29.78,29.78,29.73,29.74,11300.0,22.2,22.2,22.1628,22.1702,11300.0
2012-03-02 11:55:00,29.74,29.75,29.72,29.73,13600.0,22.1702,22.1777,22.1553,22.1628,13600.0
2012-03-02 12:00:00,29.73,29.74,29.72,29.74,6800.0,22.1628,22.1702,22.1553,22.1702,6800.0
2012-03-02 12:05:00,29.74,29.77,29.74,29.75,39800.0,22.1702,22.1926,22.1702,22.1777,39800.0
2012-03-02 12:10:00,29.75,29.78,29.74,29.77,10400.0,22.1777,22.2,22.1702,22.1926,10400.0
2012-03-02 12:15:00,29.77,29.78,29.75,29.75,9300.0,22.1926,22.2,22.1777,22.1777,9300.0
2012-03-02 12:20:00,29.76,29.77,29.72,29.73,13900.0,22.1851,22.1926,22.1553,22.1628,13900.0
2012-03-02 12:25:00,29.73,29.74,29.72,29.73,6200.0,22.1628,22.1702,22.1553,22.1628,6200.0
2012-03-02 12:30:00,29.74,29.76,29.72,29.75,5300.0,22.1702,22.1851,22.1553,22.1777,5300.0
2012-03-02 12:35:00,29.75,29.75,29.74,29.75,6500.0,22.1777,22.1777,22.1702,22.1777,6500.0
2012-03-02 12:40:00,29.75,29.78,29.75,29.76,13600.0,22.1777,22.2,22.1777,22.1851,13600.0
2012-03-02 12:45:00,29.77,29.78,29.76,29.78,5100.0,22.1926,22.2,22.1851,22.2,5100.0
2012-03-02 12:50:00,29.78,29.8,29.77,29.77,8300.0,22.2,22.2149,22.1926,22.1926,8300.0
2012-03-02 12:55:00,29.77,29.78,29.76,29.76,3700.0,22.1926,22.2,22.1851,22.1851,3700.0
2012-03-02 13:00:00,29.76,29.76,29.74,29.75,9200.0,22.1851,22.1851,22.1702,22.1777,9200.0
2012-03-02 13:05:00,29.74,29.74,29.7,29.74,17900.0,22.1702,22.1702,22.1404,22.1702,17900.0
2012-03-02 13:10:00,29.73,29.74,29.68,29.7,16800.0,22.1628,22.1702,22.1255,22.1404,16800.0
2012-03-02 13:15:00,29.7,29.74,29.7,29.72,6200.0,22.1404,22.1702,22.1404,22.1553,6200.0
2012-03-02 13:20:00,29.73,29.73,29.7,29.71,8300.0,22.1628,22.1628,22.1404,22.1479,8300.0
2012-03-02 13:25:00,29.71,29.74,29.71,29.74,5500.0,22.1479,22.1702,22.1479,22.1702,5500.0
2012-03-02 13:30:00,29.74,29.77,29.73,29.73,11600.0,22.1702,22.1926,22.1628,22.1628,11600.0
2012-03-02 13:35:00,29.73,29.73,29.72,29.72,5800.0,22.1628,22.1628,22.1553,22.1553,5800.0
2012-03-02 13:40:00,29.72,29.74,29.72,29.73,4800.0,22.1553,22.1702,22.1553,22.1628,4800.0
2012-03-02 13:45:00,29.74,29.74,29.69,29.69,10600.0,22.1702,22.1702,22.1329,22.1329,10600.0
2012-03-02 13:50:00,29.69,29.74,29.69,29.73,7900.0,22.1329,22.1702,22.1329,22.1628,7900.0
2012-03-02 13:55:00,29.73,29.76,29.72,29.76,6200.0,22.1628,22.1851,22.1553,22.1851,6200.0
2012-03-02 14:00:00,29.76,29.77,29.75,29.76,8500.0,22.1851,22.1926,22.1777,22.1851,8500.0
2012-03-02 14:05:00,29.75,29.76,29.73,29.75,6400.0,22.1777,22.1851,22.1628,22.1777,6400.0
2012-03-02 14:10:00,29.75,29.75,29.73,29.74,6600.0,22.1777,22.1777,22.1628,22.1702,6600.0
2012-03-02 14:15:00,29.73,29.74,29.73,29.74,4400.0,22.1628,22.1702,22.1628,22.1702,4400.0
2012-03-02 14:20:00,29.74,29.76,29.73,29.76,10100.0,22.1702,22.1851,22.1628,22.1851,10100.0
2012-03-02 14:25:00,29.76,29.77,29.76,29.77,7200.0,22.1851,22.1926,22.1851,22.1926,7200.0
2012-03-02 14:30:00,29.77,29.79,29.77,29.77,10900.0,22.1926,22.2075,22.1926,22.1926,10900.0
2012-03-02 14:35:00,29.78,29.79,29.77,29.79,3700.0,22.2,22.2075,22.1926,22.2075,3700.0
2012-03-02 14:40:00,29.79,29.79,29.78,29.79,5000.0,22.2075,22.2075,22.2,22.2075,5000.0
2012-03-02 14:45:00,29.8,29.82,29.79,29.82,6000.0,22.2149,22.2299,22.2075,22.2299,6000.0
2012-03-02 14:50:00,29.82,29.82,29.81,29.81,14100.0,22.2299,22.2299,22.2224,22.2224,14100.0
2012-03-02 14:55:00,29.81,29.84,29.81,29.84,8700.0,22.2224,22.2448,22.2224,22.2448,8700.0
2012-03-02 15:00:00,29.84,29.85,29.78,29.78,22300.0,22.2448,22.2522,22.2,22.2,22300.0
2012-03-02 15:05:00,29.79,29.79,29.77,29.78,7900.0,22.2075,22.2075,22.1926,22.2,7900.0
2012-03-02 15:10:00,29.78,29.78,29.77,29.78,5300.0,22.2,22.2,22.1926,22.2,5300.0
2012-03-02 15:15:00,29.78,29.79,29.77,29.79,10700.0,22.2,22.2075,22.1926,22.2075,10700.0
2012-03-02 15:20:00,29.79,29.8,29.78,29.79,8900.0,22.2075,22.2149,22.2,22.2075,8900.0
2012-03-02 15:25:00,29.8,29.84,29.79,29.84,10700.0,22.2149,22.2448,22.2075,22.2448,10700.0
2012-03-02 15:30:00,29.84,29.87,29.83,29.86,19700.0,22.2448,22.2671,22.2373,22.2597,19700.0
2012-03-02 15:35:00,29.86,29.86,29.78,29.78,27700.0,22.2597,22.2597,22.2,22.2,27700.0
2012-03-02 15:40:00,29.79,29.8,29.75,29.77,23000.0,22.2075,22.2149,22.1777,22.1926,23000.0
2012-03-02 15:45:00,29.77,29.79,29.77,29.79,19600.0,22.1926,22.2075,22.1926,22.2075,19600.0
2012-03-02 15:50:00,29.79,29.81,29.78,29.8,55700.0,22.2075,22.2224,22.2,22.2149,55700.0
2012-03-02 15:55:00,29.79,29.81,29.79,29.8,91700.0,22.2075,22.2224,22.2075,22.2149,91700.0
2012-03-05 09:30:00,29.7,29.75,29.62,29.75,30500.0,22.1404,22.1777,22.0808,22.1777,30500.0
2012-03-05 09:35:00,29.76,29.76,29.69,29.7,10300.0,22.1851,22.1851,22.1329,22.1404,10300.0
2012-03-05 09:40:00,29.7,29.71,29.65,29.66,11200.0,22.1404,22.1479,22.1031,22.1106,11200.0
2012-03-05 09:45:00,29.65,29.69,29.64,29.69,20100.0,22.1031,22.1329,22.0957,22.1329,20100.0
2012-03-05 09:50:00,29.68,29.78,29.68,29.73,22200.0,22.1255,22.2,22.1255,22.1628,22200.0
2012-03-05 09:55:00,29.74,29.75,29.72,29.75,13400.0,22.1702,22.1777,22.1553,22.1777,13400.0
2012-03-05 10:00:00,29.75,29.8,29.74,29.78,34600.0,22.1777,22.2149,22.1702,22.2,34600.0
2012-03-05 10:05:00,29.78,29.81,29.75,29.76,31900.0,22.2,22.2224,22.1777,22.1851,31900.0
2012-03-05 10:10:00,29.75,29.75,29.72,29.72,10600.0,22.1777,22.1777,22.1553,22.1553,10600.0
2012-03-05 10:15:00,29.73,29.75,29.69,29.71,12900.0,22.1628,22.1777,22.1329,22.1479,12900.0
2012-03-05 10:20:00,29.71,29.73,29.64,29.69,27900.0,22.1479,22.1628,22.0957,22.1329,27900.0
2012-03-05 10:25:00,29.68,29.69,29.65,29.68,10100.0,22.1255,22.1329,22.1031,22.1255,10100.0
2012-03-05 10:30:00,29.67,29.71,29.64,29.67,12300.0,22.118,22.1479,22.0957,22.118,12300.0
2012-03-05 10:35:00,29.67,29.67,29.64,29.65,11100.0,22.118,22.118,22.0957,22.1031,11100.0
2012-03-05 10:40:00,29.65,29.73,29.64,29.72,24200.0,22.1031,22.1628,22.0957,22.1553,24200.0
2012-03-05 10:45:00,29.72,29.74,29.69,29.74,9800.0,22.1553,22.1702,22.1329,22.1702,9800.0
2012-03-05 10:50:00,29.73,29.73,29.72,29.73,5800.0,22.1628,22.1628,22.1553,22.1628,5800.0
2012-03-05 10:55:00,29.72,29.73,29.69,29.7,13700.0,22.1553,22.1628,22.1329,22.1404,13700.0
2012-03-05 11:00:00,29.69,29.71,29.66,29.7,25000.0,22.1329,22.1479,22.1106,22.1404,25000.0
2012-03-05 11:05:00,29.7,29.78,29.69,29.76,10900.0,22.1404,22.2,22.1329,22.1851,10900.0
2012-03-05 11:10:00,29.76,29.76,29.72,29.72,8100.0,22.1851,22.1851,22.1553,22.1553,8100.0
2012-03-05 11:15:00,29.72,29.74,29.7,29.74,21600.0,22.1553,22.1702,22.1404,22.1702,21600.0
2012-03-05 11:20:00,29.73,29.74,29.72,29.72,7900.0,22.1628,22.1702,22.1553,22.1553,7900.0
2012-03-05 11:25:00,29.72,29.76,29.71,29.76,14900.0,22.1553,22.1851,22.1479,22.1851,14900.0
2012-03-05 11:30:00,29.76,29.76,29.73,29.76,19500.0,22.1851,22.1851,22.1628,22.1851,19500.0
2012-03-05 11:35:00,29.75,29.76,29.75,29.75,3700.0,22.1777,22.1851,22.1777,22.1777,3700.0
2012-03-05 11:40:00,29.75,29.76,29.73,29.75,6900.0,22.1777,22.1851,22.1628,22.1777,6900.0
2012-03-05 11:45:00,29.75,29.79,29.75,29.77,9800.0,22.1777,22.2075,22.1777,22.1926,9800.0
2012-03-05 11:50:00,29.77,29.77,29.74,29.75,4400.0,22.1926,22.1926,22.1702,22.1777,4400.0
2012-03-05 11:55:00,29.74,29.75,29.71,29.71,3800.0,22.1702,22.1777,22.1479,22.1479,3800.0
2012-03-05 12:00:00,29.71,29.76,29.71,29.73,38500.0,22.1479,22.1851,22.1479,22.1628,38500.0
2012-03-05 12:05:00,29.73,29.74,29.72,29.72,3000.0,22.1628,22.1702,22.1553,22.1553,3000.0
2012-03-05 12:10:00,29.72,29.73,29.72,29.73,2500.0,22.1553,22.1628,22.1553,22.1628,2500.0
2012-03-05 12:15:00,29.72,29.73,29.7,29.71,7900.0,22.1553,22.1628,22.1404,22.1479,7900.0
2012-03-05 12:20:00,29.7,29.71,29.7,29.71,3400.0,22.1404,22.1479,22.1404,22.1479,3400.0
2012-03-05 12:25:00,29.7,29.71,29.69,29.7,7300.0,22.1404,22.1479,22.1329,22.1404,7300.0
2012-03-05 12:30:00,29.69,29.7,29.69,29.7,5200.0,22.1329,22.1404,22.1329,22.1404,5200.0
2012-03-05 12:35:00,29.69,29.75,29.68,29.75,14700.0,22.1329,22.1777,22.1255,22.1777,14700.0
2012-03-05 12:40:00,29.75,29.75,29.74,29.74,1800.0,22.1777,22.1777,22.1702,22.1702,1800.0
2012-03-05 12:45:00,29.74,29.76,29.73,29.76,7900.0,22.1702,22.1851,22.1628,22.1851,7900.0
2012-03-05 12:50:00,29.75,29.77,29.71,29.71,11900.0,22.1777,22.1926,22.1479,22.1479,11900.0
2012-03-05 12:55:00,29.71,29.72,29.7,29.7,4500.0,22.1479,22.1553,22.1404,22.1404,4500.0
2012-03-05 13:00:00,29.71,29.71,29.7,29.7,4900.0,22.1479,22.1479,22.1404,22.1404,4900.0
2012-03-05 13:05:00,29.7,29.74,29.7,29.73,13400.0,22.1404,22.1702,22.1404,22.1628,13400.0
2012-03-05 13:10:00,29.72,29.73,29.71,29.72,17800.0,22.1553,22.1628,22.1479,22.1553,17800.0
2012-03-05 13:15:00,29.72,29.72,29.71,29.71,5100.0,22.1553,22.1553,22.1479,22.1479,5100.0
2012-03-05 13:20:00,29.71,29.71,29.69,29.7,7800.0,22.1479,22.1479,22.1329,22.1404,7800.0
2012-03-05 13:25:00,29.71,29.71,29.7,29.71,3400.0,22.1479,22.1479,22.1404,22.1479,3400.0
2012-03-05 13:30:00,29.7,29.71,29.7,29.7,1100.0,22.1404,22.1479,22.1404,22.1404,1100.0
2012-03-05 13:35:00,29.7,29.73,29.7,29.73,12200.0,22.1404,22.1628,22.1404,22.1628,12200.0
2012-03-05 13:40:00,29.73,29.73,29.72,29.72,1600.0,22.1628,22.1628,22.1553,22.1553,1600.0
2012-03-05 13:45:00,29.72,29.73,29.7,29.71,6100.0,22.1553,22.1628,22.1404,22.1479,6100.0
2012-03-05 13:50:00,29.71,29.71,29.69,29.71,10400.0,22.1479,22.1479,22.1329,22.1479,10400.0
2012-03-05 13:55:00,29.71,29.73,29.71,29.71,9300.0,22.1479,22.1628,22.1479,22.1479,9300.0
2012-03-05 14:00:00,29.71,29.72,29.71,29.71,3000.0,22.1479,22.1553,22.1479,22.1479,3000.0
2012-03-05 14:05:00,29.72,29.73,29.71,29.73,8700.0,22.1553,22.1628,22.1479,22.1628,8700.0
2012-03-05 14:10:00,29.73,29.73,29.72,29.73,3800.0,22.1628,22.1628,22.1553,22.1628,3800.0
2012-03-05 14:15:00,29.73,29.73,29.72,29.72,3600.0,22.1628,22.1628,22.1553,22.1553,3600.0
2012-03-05 14:20:00,29.72,29.76,29.72,29.76,13500.0,22.1553,22.1851,22.1553,22.1851,13500.0
2012-03-05 14:25:00,29.77,29.79,29.76,29.79,5700.0,22.1926,22.2075,22.1851,22.2075,5700.0
2012-03-05 14:30:00,29.79,29.79,29.77,29.78,26700.0,22.2075,22.2075,22.1926,22.2,26700.0
2012-03-05 14:35:00,29.79,29.8,29.78,29.8,9700.0,22.2075,22.2149,22.2,22.2149,9700.0
2012-03-05 14:40:00,29.79,29.81,29.79,29.8,3700.0,22.2075,22.2224,22.2075,22.2149,3700.0
2012-03-05 14:45:00,29.8,29.81,29.8,29.8,2500.0,22.2149,22.2224,22.2149,22.2149,2500.0
2012-03-05 14:50:00,29.8,29.81,29.8,29.8,2300.0,22.2149,22.2224,22.2149,22.2149,2300.0
2012-03-05 14:55:00,29.81,29.84,29.8,29.83,11500.0,22.2224,22.2448,22.2149,22.2373,11500.0
2012-03-05 15:00:00,29.83,29.84,29.8,29.83,42700.0,22.2373,22.2448,22.2149,22.2373,42700.0
2012-03-05 15:05:00,29.82,29.83,29.8,29.82,12300.0,22.2299,22.2373,22.2149,22.2299,12300.0
2012-03-05 15:10:00,29.81,29.82,29.81,29.82,8100.0,22.2224,22.2299,22.2224,22.2299,8100.0
2012-03-05 15:15:00,29.82,29.84,29.81,29.84,11000.0,22.2299,22.2448,22.2224,22.2448,11000.0
2012-03-05 15:20:00,29.84,29.86,29.84,29.86,18300.0,22.2448,22.2597,22.2448,22.2597,18300.0
2012-03-05 15:25:00,29.85,29.86,29.85,29.85,45200.0,22.2522,22.2597,22.2522,22.2522,45200.0
2012-03-05 15:30:00,29.85,29.86,29.85,29.85,6800.0,22.2522,22.2597,22.2522,22.2522,6800.0
2012-03-05 15:35:00,29.86,29.86,29.85,29.85,9700.0,22.2597,22.2597,22.2522,22.2522,9700.0
2012-03-05 15:40:00,29.85,29.85,29.82,29.82,10900.0,22.2522,22.2522,22.2299,22.2299,10900.0
2012-03-05 15:45:00,29.82,29.86,29.81,29.85,22300.0,22.2299,22.2597,22.2224,22.2522,22300.0
2012-03-05 15:50:00,29.85,29.87,29.85,29.87,33200.0,22.2522,22.2671,22.2522,22.2671,33200.0
2012-03-05 15:55:00,29.86,29.87,29.83,29.85,71100.0,22.2597,22.2671,22.2373,22.2522,71100.0
2012-03-06 09:30:00,29.66,29.8,29.59,29.76,34700.0,22.1106,22.2149,22.0584,22.1851,34700.0
2012-03-06 09:35:00,29.78,29.78,29.69,29.7,15200.0,22.2,22.2,22.1329,22.1404,15200.0
2012-03-06 09:40:00,29.69,29.76,29.69,29.71,23100.0,22.1329,22.1851,22.1329,22.1479,23100.0
2012-03-06 09:45:00,29.71,29.72,29.68,29.7,27800.0,22.1479,22.1553,22.1255,22.1404,27800.0
2012-03-06 09:50:00,29.7,29.72,29.66,29.7,26200.0,22.1404,22.1553,22.1106,22.1404,26200.0
2012-03-06 09:55:00,29.7,29.71,29.66,29.66,10500.0,22.1404,22.1479,22.1106,22.1106,10500.0
2012-03-06 10:00:00,29.65,29.67,29.55,29.56,13100.0,22.1031,22.118,22.0286,22.036,13100.0
2012-03-06 10:05:00,29.56,29.61,29.56,29.6,14200.0,22.036,22.0733,22.036,22.0659,14200.0
2012-03-06 10:10:00,29.59,29.65,29.59,29.65,20800.0,22.0584,22.1031,22.0584,22.1031,20800.0
2012-03-06 10:15:00,29.65,29.74,29.64,29.73,21700.0,22.1031,22.1702,22.0957,22.1628,21700.0
2012-03-06 10:20:00,29.74,29.74,29.72,29.73,21800.0,22.1702,22.1702,22.1553,22.1628,21800.0
2012-03-06 10:25:00,29.74,29.74,29.73,29.74,6600.0,22.1702,22.1702,22.1628,22.1702,6600.0
2012-03-06 10:30:00,29.73,29.79,29.73,29.78,48900.0,22.1628,22.2075,22.1628,22.2,48900.0
2012-03-06 10:35:00,29.78,29.82,29.78,29.82,17800.0,22.2,22.2299,22.2,22.2299,17800.0
2012-03-06 10:40:00,29.82,29.83,29.77,29.77,23500.0,22.2299,22.2373,22.1926,22.1926,23500.0
2012-03-06 10:45:00,29.76,29.77,29.75,29.75,16600.0,22.1851,22.1926,22.1777,22.1777,16600.0
2012-03-06 10:50:00,29.75,29.75,29.68,29.71,24200.0,22.1777,22.1777,22.1255,22.1479,24200.0
2012-03-06 10:55:00,29.71,29.78,29.71,29.75,21800.0,22.1479,22.2,22.1479,22.1777,21800.0
2012-03-06 11:00:00,29.75,29.78,29.74,29.75,12300.0,22.1777,22.2,22.1702,22.1777,12300.0
2012-03-06 11:05:00,29.74,29.75,29.69,29.69,17600.0,22.1702,22.1777,22.1329,22.1329,17600.0
2012-03-06 11:10:00,29.69,29.69,29.66,29.67,12300.0,22.1329,22.1329,22.1106,22.118,12300.0
2012-03-06 11:15:00,29.66,29.67,29.66,29.66,6100.0,22.1106,22.118,22.1106,22.1106,6100.0
2012-03-06 11:20:00,29.66,29.7,29.64,29.67,72900.0,22.1106,22.1404,22.0957,22.118,72900.0
2012-03-06 11:25:00,29.67,29.7,29.67,29.7,36800.0,22.118,22.1404,22.118,22.1404,36800.0
2012-03-06 11:30:00,29.71,29.73,29.66,29.72,63700.0,22.1479,22.1628,22.1106,22.1553,63700.0
2012-03-06 11:35:00,29.73,29.74,29.73,29.74,9400.0,22.1628,22.1702,22.1628,22.1702,9400.0
2012-03-06 11:40:00,29.73,29.78,29.73,29.78,16100.0,22.1628,22.2,22.1628,22.2,16100.0
2012-03-06 11:45:00,29.77,29.78,29.74,29.75,17300.0,22.1926,22.2,22.1702,22.1777,17300.0
2012-03-06 11:50:00,29.74,29.8,29.74,29.8,22200.0,22.1702,22.2149,22.1702,22.2149,22200.0
2012-03-06 11:55:00,29.8,29.8,29.79,29.8,7500.0,22.2149,22.2149,22.2075,22.2149,7500.0
2012-03-06 12:00:00,29.8,29.8,29.79,29.8,4900.0,22.2149,22.2149,22.2075,22.2149,4900.0
2012-03-06 12:05:00,29.79,29.8,29.78,29.78,14600.0,22.2075,22.2149,22.2,22.2,14600.0
2012-03-06 12:10:00,29.78,29.79,29.75,29.76,23700.0,22.2,22.2075,22.1777,22.1851,23700.0
2012-03-06 12:15:00,29.76,29.79,29.75,29.79,15900.0,22.1851,22.2075,22.1777,22.2075,15900.0
2012-03-06 12:20:00,29.79,29.84,29.79,29.84,30800.0,22.2075,22.2448,22.2075,22.2448,30800.0
2012-03-06 12:25:00,29.84,29.85,29.83,29.84,8600.0,22.2448,22.2522,22.2373,22.2448,8600.0
2012-03-06 12:30:00,29.83,29.85,29.83,29.84,7300.0,22.2373,22.2522,22.2373,22.2448,7300.0
2012-03-06 12:35:00,29.84,29.85,29.83,29.83,7800.0,22.2448,22.2522,22.2373,22.2373,7800.0
2012-03-06 12:40:00,29.83,29.84,29.81,29.81,9000.0,22.2373,22.2448,22.2224,22.2224,9000.0
2012-03-06 12:45:00,29.81,29.82,29.81,29.82,5100.0,22.2224,22.2299,22.2224,22.2299,5100.0
2012-03-06 12:50:00,29.81,29.82,29.8,29.8,8200.0,22.2224,22.2299,22.2149,22.2149,8200.0
2012-03-06 12:55:00,29.81,29.81,29.8,29.8,5700.0,22.2224,22.2224,22.2149,22.2149,5700.0
2012-03-06 13:00:00,29.8,29.81,29.78,29.81,24100.0,22.2149,22.2224,22.2,22.2224,24100.0
2012-03-06 13:05:00,29.81,29.81,29.79,29.81,13300.0,22.2224,22.2224,22.2075,22.2224,13300.0
2012-03-06 13:10:00,29.81,29.81,29.77,29.78,13300.0,22.2224,22.2224,22.1926,22.2,13300.0
2012-03-06 13:15:00,29.77,29.78,29.76,29.77,8600.0,22.1926,22.2,22.1851,22.1926,8600.0
2012-03-06 13:20:00,29.77,29.79,29.74,29.76,23100.0,22.1926,22.2075,22.1702,22.1851,23100.0
2012-03-06 13:25:00,29.75,29.76,29.73,29.73,8900.0,22.1777,22.1851,22.1628,22.1628,8900.0
2012-03-06 13:30:00,29.73,29.8,29.73,29.78,50400.0,22.1628,22.2149,22.1628,22.2,50400.0
2012-03-06 13:35:00,29.77,29.8,29.77,29.8,28500.0,22.1926,22.2149,22.1926,22.2149,28500.0
2012-03-06 13:40:00,29.8,29.81,29.79,29.8,19400.0,22.2149,22.2224,22.2075,22.2149,19400.0
2012-03-06 13:45:00,29.8,29.81,29.77,29.81,21800.0,22.2149,22.2224,22.1926,22.2224,21800.0
2012-03-06 13:50:00,29.8,29.81,29.8,29.8,5000.0,22.2149,22.2224,22.2149,22.2149,5000.0
2012-03-06 13:55:00,29.8,29.81,29.79,29.79,15400.0,22.2149,22.2224,22.2075,22.2075,15400.0
2012-03-06 14:00:00,29.8,29.8,29.76,29.77,22600.0,22.2149,22.2149,22.1851,22.1926,22600.0
2012-03-06 14:05:00,29.77,29.81,29.76,29.8,31400.0,22.1926,22.2224,22.1851,22.2149,31400.0
2012-03-06 14:10:00,29.8,29.81,29.78,29.79,10600.0,22.2149,22.2224,22.2,22.2075,10600.0
2012-03-06 14:15:00,29.79,29.8,29.78,29.78,13800.0,22.2075,22.2149,22.2,22.2,13800.0
2012-03-06 14:20:00,29.78,29.79,29.75,29.75,13900.0,22.2,22.2075,22.1777,22.1777,13900.0
2012-03-06 14:25:00,29.75,29.76,29.72,29.73,23900.0,22.1777,22.1851,22.1553,22.1628,23900.0
2012-03-06 14:30:00,29.73,29.74,29.73,29.74,8900.0,22.1628,22.1702,22.1628,22.1702,8900.0
2012-03-06 14:35:00,29.74,29.75,29.71,29.74,40200.0,22.1702,22.1777,22.1479,22.1702,40200.0
2012-03-06 14:40:00,29.73,29.74,29.73,29.74,16700.0,22.1628,22.1702,22.1628,22.1702,16700.0
2012-03-06 14:45:00,29.73,29.74,29.73,29.73,10100.0,22.1628,22.1702,22.1628,22.1628,10100.0
2012-03-06 14:50:00,29.73,29.73,29.69,29.69,11800.0,22.1628,22.1628,22.1329,22.1329,11800.0
2012-03-06 14:55:00,29.69,29.7,29.68,29.68,23300.0,22.1329,22.1404,22.1255,22.1255,23300.0
2012-03-06 15:00:00,29.68,29.7,29.68,29.68,22300.0,22.1255,22.1404,22.1255,22.1255,22300.0
2012-03-06 15:05:00,29.68,29.68,29.67,29.67,8700.0,22.1255,22.1255,22.118,22.118,8700.0
2012-03-06 15:10:00,29.67,29.68,29.65,29.65,14300.0,22.118,22.1255,22.1031,22.1031,14300.0
2012-03-06 15:15:00,29.66,29.66,29.63,29.64,19100.0,22.1106,22.1106,22.0882,22.0957,19100.0
2012-03-06 15:20:00,29.65,29.65,29.61,29.61,15000.0,22.1031,22.1031,22.0733,22.0733,15000.0
2012-03-06 15:25:00,29.62,29.62,29.56,29.57,27200.0,22.0808,22.0808,22.036,22.0435,27200.0
2012-03-06 15:30:00,29.57,29.6,29.56,29.57,35600.0,22.0435,22.0659,22.036,22.0435,35600.0
2012-03-06 15:35:00,29.57,29.57,29.54,29.57,40700.0,22.0435,22.0435,22.0211,22.0435,40700.0
2012-03-06 15:40:00,29.56,29.6,29.56,29.59,59200.0,22.036,22.0659,22.036,22.0584,59200.0
2012-03-06 15:45:00,29.59,29.61,29.57,29.59,40300.0,22.0584,22.0733,22.0435,22.0584,40300.0
2012-03-06 15:50:00,29.59,29.63,29.59,29.63,59700.0,22.0584,22.0882,22.0584,22.0882,59700.0
2012-03-06 15:55:00,29.63,29.63,29.59,29.6,79100.0,22.0882,22.0882,22.0584,22.0659,79100.0
2012-03-07 09:30:00,29.65,29.74,29.57,29.62,15100.0,22.1031,22.1702,22.0435,22.0808,15100.0
2012-03-07 09:35:00,29.6,29.7,29.6,29.69,21600.0,22.0659,22.1404,22.0659,22.1329,21600.0
2012-03-07 09:40:00,29.66,29.69,29.58,29.58,12000.0,22.1106,22.1329,22.0509,22.0509,12000.0
2012-03-07 09:45:00,29.59,29.62,29.5,29.52,20100.0,22.0584,22.0808,21.9913,22.0062,20100.0
2012-03-07 09:50:00,29.51,29.56,29.49,29.56,9900.0,21.9988,22.036,21.9839,22.036,9900.0
2012-03-07 09:55:00,29.55,29.56,29.47,29.5,24600.0,22.0286,22.036,21.9689,21.9913,24600.0
2012-03-07 10:00:00,29.5,29.52,29.47,29.49,16700.0,21.9913,22.0062,21.9689,21.9839,16700.0
2012-03-07 10:05:00,29.47,29.48,29.4,29.42,15800.0,21.9689,21.9764,21.9168,21.9317,15800.0
2012-03-07 10:10:00,29.41,29.42,29.36,29.38,13200.0,21.9242,21.9317,21.8869,21.9019,13200.0
2012-03-07 10:15:00,29.38,29.47,29.38,29.44,21300.0,21.9019,21.9689,21.9019,21.9466,21300.0
2012-03-07 10:20:00,29.44,29.44,29.36,29.36,24200.0,21.9466,21.9466,21.8869,21.8869,24200.0
2012-03-07 10:25:00,29.37,29.37,29.33,29.36,14000.0,21.8944,21.8944,21.8646,21.8869,14000.0
2012-03-07 10:30:00,29.36,29.39,29.35,29.35,10900.0,21.8869,21.9093,21.8795,21.8795,10900.0
2012-03-07 10:35:00,29.35,29.36,29.33,29.33,9500.0,21.8795,21.8869,21.8646,21.8646,9500.0
2012-03-07 10:40:00,29.33,29.34,29.29,29.3,22400.0,21.8646,21.872,21.8348,21.8422,22400.0
2012-03-07 10:45:00,29.29,29.33,29.29,29.32,20600.0,21.8348,21.8646,21.8348,21.8571,20600.0
2012-03-07 10:50:00,29.32,29.38,29.32,29.37,39100.0,21.8571,21.9019,21.8571,21.8944,39100.0
2012-03-07 10:55:00,29.36,29.37,29.34,29.35,11000.0,21.8869,21.8944,21.872,21.8795,11000.0
2012-03-07 11:00:00,29.35,29.39,29.34,29.39,18300.0,21.8795,21.9093,21.872,21.9093,18300.0
2012-03-07 11:05:00,29.39,29.39,29.35,29.38,80300.0,21.9093,21.9093,21.8795,21.9019,80300.0
2012-03-07 11:10:00,29.38,29.39,29.37,29.38,23600.0,21.9019,21.9093,21.8944,21.9019,23600.0
2012-03-07 11:15:00,29.37,29.39,29.37,29.38,30500.0,21.8944,21.9093,21.8944,21.9019,30500.0
2012-03-07 11:20:00,29.37,29.41,29.37,29.39,95200.0,21.8944,21.9242,21.8944,21.9093,95200.0
2012-03-07 11:25:00,29.4,29.4,29.39,29.39,10400.0,21.9168,21.9168,21.9093,21.9093,10400.0
2012-03-07 11:30:00,29.4,29.46,29.39,29.45,26900.0,21.9168,21.9615,21.9093,21.954,26900.0
2012-03-07 11:35:00,29.45,29.45,29.44,29.45,4500.0,21.954,21.954,21.9466,21.954,4500.0
2012-03-07 11:40:00,29.45,29.45,29.42,29.42,13900.0,21.954,21.954,21.9317,21.9317,13900.0
2012-03-07 11:45:00,29.42,29.43,29.41,29.42,11800.0,21.9317,21.9391,21.9242,21.9317,11800.0
2012-03-07 11:50:00,29.42,29.43,29.42,29.42,6100.0,21.9317,21.9391,21.9317,21.9317,6100.0
2012-03-07 11:55:00,29.43,29.43,29.42,29.42,10300.0,21.9391,21.9391,21.9317,21.9317,10300.0
2012-03-07 12:00:00,29.43,29.43,29.42,29.42,14300.0,21.9391,21.9391,21.9317,21.9317,14300.0
2012-03-07 12:05:00,29.42,29.43,29.42,29.42,9100.0,21.9317,21.9391,21.9317,21.9317,9100.0
2012-03-07 12:10:00,29.42,29.44,29.42,29.44,11500.0,21.9317,21.9466,21.9317,21.9466,11500.0
2012-03-07 12:15:00,29.44,29.44,29.41,29.42,13500.0,21.9466,21.9466,21.9242,21.9317,13500.0
2012-03-07 12:20:00,29.42,29.44,29.42,29.43,6800.0,21.9317,21.9466,21.9317,21.9391,6800.0
2012-03-07 12:25:00,29.43,29.44,29.43,29.43,8900.0,21.9391,21.9466,21.9391,21.9391,8900.0
2012-03-07 12:30:00,29.43,29.44,29.42,29.42,6800.0,21.9391,21.9466,21.9317,21.9317,6800.0
2012-03-07 12:35:00,29.43,29.43,29.42,29.43,12300.0,21.9391,21.9391,21.9317,21.9391,12300.0
2012-03-07 12:40:00,29.44,29.45,29.44,29.44,6900.0,21.9466,21.954,21.9466,21.9466,6900.0
2012-03-07 12:45:00,29.45,29.46,29.45,29.46,7200.0,21.954,21.9615,21.954,21.9615,7200.0
2012-03-07 12:50:00,29.46,29.46,29.44,29.44,7400.0,21.9615,21.9615,21.9466,21.9466,7400.0
2012-03-07 12:55:00,29.44,29.47,29.44,29.45,21200.0,21.9466,21.9689,21.9466,21.954,21200.0
2012-03-07 13:00:00,29.46,29.46,29.43,29.45,10000.0,21.9615,21.9615,21.9391,21.954,10000.0
2012-03-07 13:05:00,29.45,29.46,29.44,29.44,6100.0,21.954,21.9615,21.9466,21.9466,6100.0
2012-03-07 13:10:00,29.44,29.45,29.43,29.43,10000.0,21.9466,21.954,21.9391,21.9391,10000.0
2012-03-07 13:15:00,29.43,29.44,29.41,29.42,10100.0,21.9391,21.9466,21.9242,21.9317,10100.0
2012-03-07 13:20:00,29.42,29.43,29.42,29.43,9300.0,21.9317,21.9391,21.9317,21.9391,9300.0
2012-03-07 13:25:00,29.43,29.44,29.43,29.44,2900.0,21.9391,21.9466,21.9391,21.9466,2900.0
2012-03-07 13:30:00,29.44,29.44,29.43,29.43,4700.0,21.9466,21.9466,21.9391,21.9391,4700.0
2012-03-07 13:35:00,29.44,29.44,29.42,29.42,7700.0,21.9466,21.9466,21.9317,21.9317,7700.0
2012-03-07 13:40:00,29.42,29.43,29.42,29.42,6100.0,21.9317,21.9391,21.9317,21.9317,6100.0
2012-03-07 13:45:00,29.42,29.43,29.41,29.42,21500.0,21.9317,21.9391,21.9242,21.9317,21500.0
2012-03-07 13:50:00,29.43,29.43,29.42,29.43,5700.0,21.9391,21.9391,21.9317,21.9391,5700.0
2012-03-07 13:55:00,29.43,29.43,29.42,29.43,5200.0,21.9391,21.9391,21.9317,21.9391,5200.0
2012-03-07 14:00:00,29.43,29.48,29.42,29.48,23200.0,21.9391,21.9764,21.9317,21.9764,23200.0
2012-03-07 14:05:00,29.48,29.48,29.47,29.48,4400.0,21.9764,21.9764,21.9689,21.9764,4400.0
2012-03-07 14:10:00,29.48,29.48,29.47,29.48,9400.0,21.9764,21.9764,21.9689,21.9764,9400.0
2012-03-07 14:15:00,29.48,29.48,29.47,29.47,9800.0,21.9764,21.9764,21.9689,21.9689,9800.0
2012-03-07 14:20:00,29.47,29.48,29.46,29.48,26100.0,21.9689,21.9764,21.9615,21.9764,26100.0
2012-03-07 14:25:00,29.48,29.48,29.47,29.48,9500.0,21.9764,21.9764,21.9689,21.9764,9500.0
2012-03-07 14:30:00,29.48,29.49,29.48,29.49,14400.0,21.9764,21.9839,21.9764,21.9839,14400.0
2012-03-07 14:35:00,29.49,29.49,29.45,29.46,19400.0,21.9839,21.9839,21.954,21.9615,19400.0
2012-03-07 14:40:00,29.46,29.46,29.45,29.46,15100.0,21.9615,21.9615,21.954,21.9615,15100.0
2012-03-07 14:45:00,29.46,29.48,29.45,29.48,18700.0,21.9615,21.9764,21.954,21.9764,18700.0
2012-03-07 14:50:00,29.47,29.56,29.47,29.56,33900.0,21.9689,22.036,21.9689,22.036,33900.0
2012-03-07 14:55:00,29.55,29.57,29.55,29.56,19600.0,22.0286,22.0435,22.0286,22.036,19600.0
2012-03-07 15:00:00,29.57,29.58,29.56,29.58,13500.0,22.0435,22.0509,22.036,22.0509,13500.0
2012-03-07 15:05:00,29.58,29.6,29.57,29.57,15900.0,22.0509,22.0659,22.0435,22.0435,15900.0
2012-03-07 15:10:00,29.57,29.58,29.55,29.56,34200.0,22.0435,22.0509,22.0286,22.036,34200.0
2012-03-07 15:15:00,29.56,29.57,29.55,29.57,12000.0,22.036,22.0435,22.0286,22.0435,12000.0
2012-03-07 15:20:00,29.56,29.58,29.56,29.57,8900.0,22.036,22.0509,22.036,22.0435,8900.0
2012-03-07 15:25:00,29.57,29.58,29.56,29.57,9600.0,22.0435,22.0509,22.036,22.0435,9600.0
2012-03-07 15:30:00,29.56,29.57,29.56,29.57,18400.0,22.036,22.0435,22.036,22.0435,18400.0
2012-03-07 15:35:00,29.56,29.57,29.56,29.56,10400.0,22.036,22.0435,22.036,22.036,10400.0
2012-03-07 15:40:00,29.57,29.57,29.56,29.57,20100.0,22.0435,22.0435,22.036,22.0435,20100.0
2012-03-07 15:45:00,29.56,29.57,29.56,29.56,24400.0,22.036,22.0435,22.036,22.036,24400.0
2012-03-07 15:50:00,29.56,29.57,29.53,29.54,52300.0,22.036,22.0435,22.0137,22.0211,52300.0
2012-03-07 15:55:00,29.54,29.55,29.52,29.53,107800.0,22.0211,22.0286,22.0062,22.0137,107800.0
2012-03-08 09:30:00,29.71,29.76,29.61,29.74,13100.0,22.1479,22.1851,22.0733,22.1702,13100.0
2012-03-08 09:35:00,29.73,29.76,29.69,29.74,11900.0,22.1628,22.1851,22.1329,22.1702,11900.0
2012-03-08 09:40:00,29.75,29.77,29.73,29.76,6500.0,22.1777,22.1926,22.1628,22.1851,6500.0
2012-03-08 09:45:00,29.76,29.79,29.7,29.72,16600.0,22.1851,22.2075,22.1404,22.1553,16600.0
2012-03-08 09:50:00,29.71,29.71,29.68,29.69,8500.0,22.1479,22.1479,22.1255,22.1329,8500.0
2012-03-08 09:55:00,29.69,29.7,29.68,29.7,4700.0,22.1329,22.1404,22.1255,22.1404,4700.0
2012-03-08 10:00:00,29.7,29.79,29.7,29.78,23200.0,22.1404,22.2075,22.1404,22.2,23200.0
2012-03-08 10:05:00,29.78,29.83,29.77,29.83,17600.0,22.2,22.2373,22.1926,22.2373,17600.0
2012-03-08 10:10:00,29.83,29.84,29.82,29.83,7800.0,22.2373,22.2448,22.2299,22.2373,7800.0
2012-03-08 10:15:00,29.82,29.9,29.82,29.9,13700.0,22.2299,22.2895,22.2299,22.2895,13700.0
2012-03-08 10:20:00,29.9,29.9,29.86,29.86,18900.0,22.2895,22.2895,22.2597,22.2597,18900.0
2012-03-08 10:25:00,29.85,29.87,29.83,29.87,8800.0,22.2522,22.2671,22.2373,22.2671,8800.0
2012-03-08 10:30:00,29.87,29.88,29.85,29.87,10900.0,22.2671,22.2746,22.2522,22.2671,10900.0
2012-03-08 10:35:00,29.88,29.9,29.87,29.89,15500.0,22.2746,22.2895,22.2671,22.282,15500.0
2012-03-08 10:40:00,29.9,29.96,29.9,29.95,43600.0,22.2895,22.3342,22.2895,22.3268,43600.0
2012-03-08 10:45:00,29.95,29.99,29.93,29.97,31000.0,22.3268,22.3566,22.3119,22.3417,31000.0
2012-03-08 10:50:00,29.97,30.0,29.96,30.0,8100.0,22.3417,22.364,22.3342,22.364,8100.0
2012-03-08 10:55:00,30.0,30.0,29.99,30.0,7200.0,22.364,22.364,22.3566,22.364,7200.0
2012-03-08 11:00:00,30.0,30.02,29.99,30.0,20200.0,22.364,22.379,22.3566,22.364,20200.0
2012-03-08 11:05:00,30.0,30.0,29.96,29.96,8800.0,22.364,22.364,22.3342,22.3342,8800.0
2012-03-08 11:10:00,29.97,29.98,29.95,29.96,21400.0,22.3417,22.3491,22.3268,22.3342,21400.0
2012-03-08 11:15:00,29.95,29.98,29.95,29.98,27300.0,22.3268,22.3491,22.3268,22.3491,27300.0
2012-03-08 11:20:00,29.98,30.0,29.97,29.99,23100.0,22.3491,22.364,22.3417,22.3566,23100.0
2012-03-08 11:25:00,29.99,30.0,29.98,29.98,12300.0,22.3566,22.364,22.3491,22.3491,12300.0
2012-03-08 11:30:00,29.98,29.98,29.95,29.96,21800.0,22.3491,22.3491,22.3268,22.3342,21800.0
2012-03-08 11:35:00,29.95,29.99,29.95,29.99,20300.0,22.3268,22.3566,22.3268,22.3566,20300.0
2012-03-08 11:40:00,29.99,29.99,29.96,29.97,21100.0,22.3566,22.3566,22.3342,22.3417,21100.0
2012-03-08 11:45:00,29.96,29.97,29.96,29.97,2800.0,22.3342,22.3417,22.3342,22.3417,2800.0
2012-03-08 11:50:00,29.97,30.0,29.96,29.98,18600.0,22.3417,22.364,22.3342,22.3491,18600.0
2012-03-08 11:55:00,29.98,29.99,29.98,29.99,2600.0,22.3491,22.3566,22.3491,22.3566,2600.0
2012-03-08 12:00:00,29.99,30.01,29.98,30.0,14900.0,22.3566,22.3715,22.3491,22.364,14900.0
2012-03-08 12:05:00,30.0,30.01,29.99,29.99,17400.0,22.364,22.3715,22.3566,22.3566,17400.0
2012-03-08 12:10:00,30.0,30.02,29.99,30.01,16800.0,22.364,22.379,22.3566,22.3715,16800.0
2012-03-08 12:15:00,30.01,30.02,30.0,30.0,9100.0,22.3715,22.379,22.364,22.364,9100.0
2012-03-08 12:20:00,30.0,30.0,29.98,29.98,9900.0,22.364,22.364,22.3491,22.3491,9900.0
2012-03-08 12:25:00,29.98,30.0,29.97,29.99,19000.0,22.3491,22.364,22.3417,22.3566,19000.0
2012-03-08 12:30:00,29.99,30.01,29.98,30.0,39700.0,22.3566,22.3715,22.3491,22.364,39700.0
2012-03-08 12:35:00,30.0,30.02,30.0,30.0,8300.0,22.364,22.379,22.364,22.364,8300.0
2012-03-08 12:40:00,30.0,30.0,29.99,29.99,3700.0,22.364,22.364,22.3566,22.3566,3700.0
2012-03-08 12:45:00,30.0,30.0,29.98,29.99,3300.0,22.364,22.364,22.3491,22.3566,3300.0
2012-03-08 12:50:00,29.99,30.03,29.99,30.02,10700.0,22.3566,22.3864,22.3566,22.379,10700.0
2012-03-08 12:55:00,30.02,30.03,30.0,30.01,7500.0,22.379,22.3864,22.364,22.3715,7500.0
2012-03-08 13:00:00,30.01,30.02,29.99,29.99,13800.0,22.3715,22.379,22.3566,22.3566,13800.0
2012-03-08 13:05:00,29.99,30.0,29.98,29.98,1400.0,22.3566,22.364,22.3491,22.3491,1400.0
2012-03-08 13:10:00,29.99,29.99,29.97,29.98,2000.0,22.3566,22.3566,22.3417,22.3491,2000.0
2012-03-08 13:15:00,29.97,29.98,29.97,29.98,1400.0,22.3417,22.3491,22.3417,22.3491,1400.0
2012-03-08 13:20:00,29.98,29.98,29.97,29.97,1800.0,22.3491,22.3491,22.3417,22.3417,1800.0
2012-03-08 13:25:00,29.97,29.98,29.97,29.98,2700.0,22.3417,22.3491,22.3417,22.3491,2700.0
2012-03-08 13:30:00,29.98,30.01,29.97,30.01,10500.0,22.3491,22.3715,22.3417,22.3715,10500.0
2012-03-08 13:35:00,30.0,30.01,30.0,30.0,400.0,22.364,22.3715,22.364,22.364,400.0
2012-03-08 13:40:00,30.01,30.02,30.0,30.02,5900.0,22.3715,22.379,22.364,22.379,5900.0
2012-03-08 13:45:00,30.02,30.02,30.01,30.02,1000.0,22.379,22.379,22.3715,22.379,1000.0
2012-03-08 13:50:00,30.02,30.02,30.01,30.01,1500.0,22.379,22.379,22.3715,22.3715,1500.0
2012-03-08 13:55:00,30.01,30.01,30.0,30.0,6800.0,22.3715,22.3715,22.364,22.364,6800.0
2012-03-08 14:00:00,30.01,30.01,29.99,30.0,9500.0,22.3715,22.3715,22.3566,22.364,9500.0
2012-03-08 14:05:00,30.0,30.01,29.99,30.0,14500.0,22.364,22.3715,22.3566,22.364,14500.0
2012-03-08 14:10:00,30.01,30.01,30.0,30.0,7800.0,22.3715,22.3715,22.364,22.364,7800.0
2012-03-08 14:15:00,30.0,30.01,30.0,30.0,3400.0,22.364,22.3715,22.364,22.364,3400.0
2012-03-08 14:20:00,30.0,30.03,30.0,30.03,22700.0,22.364,22.3864,22.364,22.3864,22700.0
2012-03-08 14:25:00,30.03,30.03,29.98,30.0,31700.0,22.3864,22.3864,22.3491,22.364,31700.0
2012-03-08 14:30:00,30.0,30.01,30.0,30.01,16300.0,22.364,22.3715,22.364,22.3715,16300.0
2012-03-08 14:35:00,30.0,30.01,30.0,30.01,1200.0,22.364,22.3715,22.364,22.3715,1200.0
2012-03-08 14:40:00,30.0,30.02,30.0,30.01,4800.0,22.364,22.379,22.364,22.3715,4800.0
2012-03-08 14:45:00,30.01,30.02,30.01,30.02,3900.0,22.3715,22.379,22.3715,22.379,3900.0
2012-03-08 14:50:00,30.02,30.05,30.02,30.05,7500.0,22.379,22.4013,22.379,22.4013,7500.0
2012-03-08 14:55:00,30.05,30.08,30.04,30.07,29100.0,22.4013,22.4237,22.3939,22.4162,29100.0
2012-03-08 15:00:00,30.08,30.08,30.07,30.08,9300.0,22.4237,22.4237,22.4162,22.4237,9300.0
2012-03-08 15:05:00,30.08,30.08,30.07,30.08,4600.0,22.4237,22.4237,22.4162,22.4237,4600.0
2012-03-08 15:10:00,30.07,30.08,30.07,30.07,4300.0,22.4162,22.4237,22.4162,22.4162,4300.0
2012-03-08 15:15:00,30.08,30.08,30.06,30.07,22600.0,22.4237,22.4237,22.4088,22.4162,22600.0
2012-03-08 15:20:00,30.07,30.08,30.07,30.08,4400.0,22.4162,22.4237,22.4162,22.4237,4400.0
2012-03-08 15:25:00,30.08,30.08,30.07,30.08,3300.0,22.4237,22.4237,22.4162,22.4237,3300.0
2012-03-08 15:30:00,30.08,30.08,30.07,30.08,8800.0,22.4237,22.4237,22.4162,22.4237,8800.0
2012-03-08 15:35:00,30.08,30.08,30.05,30.06,15800.0,22.4237,22.4237,22.4013,22.4088,15800.0
2012-03-08 15:40:00,30.05,30.07,30.05,30.06,27800.0,22.4013,22.4162,22.4013,22.4088,27800.0
2012-03-08 15:45:00,30.05,30.06,30.04,30.05,25900.0,22.4013,22.4088,22.3939,22.4013,25900.0
2012-03-08 15:50:00,30.04,30.05,30.04,30.05,18500.0,22.3939,22.4013,22.3939,22.4013,18500.0
2012-03-08 15:55:00,30.04,30.05,30.03,30.04,66200.0,22.3939,22.4013,22.3864,22.3939,66200.0
2012-03-09 09:30:00,30.03,30.08,30.0,30.0,26600.0,22.3864,22.4237,22.364,22.364,26600.0
2012-03-09 09:35:00,30.0,30.0,29.94,29.95,10000.0,22.364,22.364,22.3193,22.3268,10000.0
2012-03-09 09:40:00,29.95,29.96,29.87,29.88,11000.0,22.3268,22.3342,22.2671,22.2746,11000.0
2012-03-09 09:45:00,29.88,29.92,29.88,29.88,5900.0,22.2746,22.3044,22.2746,22.2746,5900.0
2012-03-09 09:50:00,29.88,29.89,29.85,29.87,7500.0,22.2746,22.282,22.2522,22.2671,7500.0
2012-03-09 09:55:00,29.86,29.89,29.85,29.88,9400.0,22.2597,22.282,22.2522,22.2746,9400.0
2012-03-09 10:00:00,29.88,29.97,29.87,29.97,11200.0,22.2746,22.3417,22.2671,22.3417,11200.0
2012-03-09 10:05:00,29.98,30.0,29.98,30.0,10500.0,22.3491,22.364,22.3491,22.364,10500.0
2012-03-09 10:10:00,29.99,30.07,29.99,30.06,12600.0,22.3566,22.4162,22.3566,22.4088,12600.0
2012-03-09 10:15:00,30.07,30.21,30.06,30.21,47000.0,22.4162,22.5206,22.4088,22.5206,47000.0
2012-03-09 10:20:00,30.22,30.28,30.21,30.25,82500.0,22.528,22.5728,22.5206,22.5504,82500.0
2012-03-09 10:25:00,30.26,30.3,30.26,30.29,35200.0,22.5579,22.5877,22.5579,22.5802,35200.0
2012-03-09 10:30:00,30.3,30.35,30.29,30.35,70700.0,22.5877,22.625,22.5802,22.625,70700.0
2012-03-09 10:35:00,30.34,30.37,30.32,30.35,29800.0,22.6175,22.6399,22.6026,22.625,29800.0
2012-03-09 10:40:00,30.36,30.37,30.35,30.35,21500.0,22.6324,22.6399,22.625,22.625,21500.0
2012-03-09 10:45:00,30.36,30.36,30.35,30.36,6000.0,22.6324,22.6324,22.625,22.6324,6000.0
2012-03-09 10:50:00,30.36,30.42,30.35,30.42,15400.0,22.6324,22.6771,22.625,22.6771,15400.0
2012-03-09 10:55:00,30.42,30.59,30.42,30.55,155200.0,22.6771,22.8039,22.6771,22.774,155200.0
2012-03-09 11:00:00,30.55,30.62,30.55,30.61,124900.0,22.774,22.8262,22.774,22.8188,124900.0
2012-03-09 11:05:00,30.6,30.67,30.6,30.66,41800.0,22.8113,22.8635,22.8113,22.8561,41800.0
2012-03-09 11:10:00,30.65,30.67,30.59,30.59,11900.0,22.8486,22.8635,22.8039,22.8039,11900.0
2012-03-09 11:15:00,30.59,30.6,30.58,30.6,18700.0,22.8039,22.8113,22.7964,22.8113,18700.0
2012-03-09 11:20:00,30.59,30.65,30.58,30.6,45800.0,22.8039,22.8486,22.7964,22.8113,45800.0
2012-03-09 11:25:00,30.61,30.66,30.6,30.64,24400.0,22.8188,22.8561,22.8113,22.8411,24400.0
2012-03-09 11:30:00,30.63,30.66,30.63,30.65,48500.0,22.8337,22.8561,22.8337,22.8486,48500.0
2012-03-09 11:35:00,30.65,30.67,30.63,30.67,28000.0,22.8486,22.8635,22.8337,22.8635,28000.0
2012-03-09 11:40:00,30.66,30.68,30.65,30.66,21400.0,22.8561,22.871,22.8486,22.8561,21400.0
2012-03-09 11:45:00,30.66,30.68,30.65,30.65,11500.0,22.8561,22.871,22.8486,22.8486,11500.0
2012-03-09 11:50:00,30.66,30.68,30.64,30.66,45200.0,22.8561,22.871,22.8411,22.8561,45200.0
2012-03-09 11:55:00,30.66,30.66,30.65,30.65,8700.0,22.8561,22.8561,22.8486,22.8486,8700.0
2012-03-09 12:00:00,30.66,30.69,30.65,30.67,71200.0,22.8561,22.8784,22.8486,22.8635,71200.0
2012-03-09 12:05:00,30.67,30.68,30.66,30.67,6400.0,22.8635,22.871,22.8561,22.8635,6400.0
2012-03-09 12:10:00,30.67,30.67,30.65,30.66,18300.0,22.8635,22.8635,22.8486,22.8561,18300.0
2012-03-09 12:15:00,30.65,30.66,30.64,30.64,8600.0,22.8486,22.8561,22.8411,22.8411,8600.0
2012-03-09 12:20:00,30.65,30.65,30.59,30.59,40900.0,22.8486,22.8486,22.8039,22.8039,40900.0
2012-03-09 12:25:00,30.59,30.59,30.55,30.55,22100.0,22.8039,22.8039,22.774,22.774,22100.0
2012-03-09 12:30:00,30.55,30.55,30.51,30.51,26200.0,22.774,22.774,22.7442,22.7442,26200.0
2012-03-09 12:35:00,30.51,30.54,30.51,30.53,21600.0,22.7442,22.7666,22.7442,22.7591,21600.0
2012-03-09 12:40:00,30.52,30.52,30.48,30.5,20700.0,22.7517,22.7517,22.7219,22.7368,20700.0
2012-03-09 12:45:00,30.48,30.48,30.44,30.45,20500.0,22.7219,22.7219,22.692,22.6995,20500.0
2012-03-09 12:50:00,30.46,30.48,30.4,30.42,67400.0,22.707,22.7219,22.6622,22.6771,67400.0
2012-03-09 12:55:00,30.42,30.43,30.41,30.42,4300.0,22.6771,22.6846,22.6697,22.6771,4300.0
2012-03-09 13:00:00,30.42,30.48,30.42,30.48,14700.0,22.6771,22.7219,22.6771,22.7219,14700.0
2012-03-09 13:05:00,30.48,30.51,30.48,30.5,11800.0,22.7219,22.7442,22.7219,22.7368,11800.0
2012-03-09 13:10:00,30.5,30.5,30.47,30.48,19600.0,22.7368,22.7368,22.7144,22.7219,19600.0
2012-03-09 13:15:00,30.48,30.51,30.48,30.48,17200.0,22.7219,22.7442,22.7219,22.7219,17200.0
2012-03-09 13:20:00,30.48,30.49,30.47,30.48,10400.0,22.7219,22.7293,22.7144,22.7219,10400.0
2012-03-09 13:25:00,30.47,30.49,30.45,30.46,10600.0,22.7144,22.7293,22.6995,22.707,10600.0
2012-03-09 13:30:00,30.46,30.48,30.46,30.47,11100.0,22.707,22.7219,22.707,22.7144,11100.0
2012-03-09 13:35:00,30.48,30.52,30.48,30.52,24700.0,22.7219,22.7517,22.7219,22.7517,24700.0
2012-03-09 13:40:00,30.51,30.52,30.5,30.5,7900.0,22.7442,22.7517,22.7368,22.7368,7900.0
2012-03-09 13:45:00,30.5,30.51,30.49,30.5,6200.0,22.7368,22.7442,22.7293,22.7368,6200.0
2012-03-09 13:50:00,30.51,30.52,30.5,30.52,15300.0,22.7442,22.7517,22.7368,22.7517,15300.0
2012-03-09 13:55:00,30.51,30.54,30.51,30.54,18500.0,22.7442,22.7666,22.7442,22.7666,18500.0
2012-03-09 14:00:00,30.53,30.56,30.53,30.56,8500.0,22.7591,22.7815,22.7591,22.7815,8500.0
2012-03-09 14:05:00,30.55,30.56,30.53,30.53,73100.0,22.774,22.7815,22.7591,22.7591,73100.0
2012-03-09 14:10:00,30.53,30.55,30.53,30.55,3200.0,22.7591,22.774,22.7591,22.774,3200.0
2012-03-09 14:15:00,30.55,30.57,30.55,30.55,18100.0,22.774,22.789,22.774,22.774,18100.0
2012-03-09 14:20:00,30.55,30.57,30.55,30.57,7400.0,22.774,22.789,22.774,22.789,7400.0
2012-03-09 14:25:00,30.57,30.57,30.56,30.57,6500.0,22.789,22.789,22.7815,22.789,6500.0
2012-03-09 14:30:00,30.57,30.61,30.56,30.61,23800.0,22.789,22.8188,22.7815,22.8188,23800.0
2012-03-09 14:35:00,30.61,30.63,30.59,30.59,31500.0,22.8188,22.8337,22.8039,22.8039,31500.0
2012-03-09 14:40:00,30.6,30.61,30.59,30.6,18000.0,22.8113,22.8188,22.8039,22.8113,18000.0
2012-03-09 14:45:00,30.61,30.61,30.59,30.6,18400.0,22.8188,22.8188,22.8039,22.8113,18400.0
2012-03-09 14:50:00,30.6,30.6,30.57,30.58,30300.0,22.8113,22.8113,22.789,22.7964,30300.0
2012-03-09 14:55:00,30.58,30.58,30.52,30.54,42500.0,22.7964,22.7964,22.7517,22.7666,42500.0
2012-03-09 15:00:00,30.54,30.58,30.54,30.58,13300.0,22.7666,22.7964,22.7666,22.7964,13300.0
2012-03-09 15:05:00,30.58,30.6,30.57,30.59,10800.0,22.7964,22.8113,22.789,22.8039,10800.0
2012-03-09 15:10:00,30.6,30.6,30.58,30.58,20000.0,22.8113,22.8113,22.7964,22.7964,20000.0
2012-03-09 15:15:00,30.59,30.6,30.58,30.59,15500.0,22.8039,22.8113,22.7964,22.8039,15500.0
2012-03-09 15:20:00,30.59,30.6,30.57,30.57,17400.0,22.8039,22.8113,22.789,22.789,17400.0
2012-03-09 15:25:00,30.57,30.6,30.56,30.6,23500.0,22.789,22.8113,22.7815,22.8113,23500.0
2012-03-09 15:30:00,30.59,30.61,30.59,30.61,45000.0,22.8039,22.8188,22.8039,22.8188,45000.0
2012-03-09 15:35:00,30.6,30.63,30.6,30.6,33000.0,22.8113,22.8337,22.8113,22.8113,33000.0
2012-03-09 15:40:00,30.6,30.61,30.55,30.55,26000.0,22.8113,22.8188,22.774,22.774,26000.0
2012-03-09 15:45:00,30.55,30.55,30.53,30.54,43100.0,22.774,22.774,22.7591,22.7666,43100.0
2012-03-09 15:50:00,30.53,30.54,30.5,30.51,61300.0,22.7591,22.7666,22.7368,22.7442,61300.0
2012-03-09 15:55:00,30.52,30.56,30.5,30.56,120400.0,22.7517,22.7815,22.7368,22.7815,120400.0
2012-03-12 09:30:00,30.53,30.73,30.53,30.66,38700.0,22.7591,22.9082,22.7591,22.8561,38700.0
2012-03-12 09:35:00,30.61,30.67,30.58,30.67,10900.0,22.8188,22.8635,22.7964,22.8635,10900.0
2012-03-12 09:40:00,30.67,30.75,30.67,30.74,18500.0,22.8635,22.9231,22.8635,22.9157,18500.0
2012-03-12 09:45:00,30.74,30.75,30.68,30.71,25700.0,22.9157,22.9231,22.871,22.8933,25700.0
2012-03-12 09:50:00,30.71,30.71,30.67,30.71,14000.0,22.8933,22.8933,22.8635,22.8933,14000.0
2012-03-12 09:55:00,30.71,30.71,30.67,30.68,18900.0,22.8933,22.8933,22.8635,22.871,18900.0
2012-03-12 10:00:00,30.67,30.7,30.56,30.57,43300.0,22.8635,22.8859,22.7815,22.789,43300.0
2012-03-12 10:05:00,30.57,30.61,30.57,30.61,9600.0,22.789,22.8188,22.789,22.8188,9600.0
2012-03-12 10:10:00,30.61,30.62,30.56,30.6,19700.0,22.8188,22.8262,22.7815,22.8113,19700.0
2012-03-12 10:15:00,30.6,30.65,30.59,30.63,15100.0,22.8113,22.8486,22.8039,22.8337,15100.0
2012-03-12 10:20:00,30.64,30.64,30.58,30.6,34500.0,22.8411,22.8411,22.7964,22.8113,34500.0
2012-03-12 10:25:00,30.59,30.6,30.54,30.56,34900.0,22.8039,22.8113,22.7666,22.7815,34900.0
2012-03-12 10:30:00,30.56,30.56,30.48,30.49,12300.0,22.7815,22.7815,22.7219,22.7293,12300.0
2012-03-12 10:35:00,30.49,30.57,30.49,30.54,15200.0,22.7293,22.789,22.7293,22.7666,15200.0
2012-03-12 10:40:00,30.55,30.59,30.54,30.58,14500.0,22.774,22.8039,22.7666,22.7964,14500.0
2012-03-12 10:45:00,30.58,30.58,30.51,30.51,11800.0,22.7964,22.7964,22.7442,22.7442,11800.0
2012-03-12 10:50:00,30.49,30.54,30.48,30.54,11400.0,22.7293,22.7666,22.7219,22.7666,11400.0
2012-03-12 10:55:00,30.54,30.56,30.51,30.54,22900.0,22.7666,22.7815,22.7442,22.7666,22900.0
2012-03-12 11:00:00,30.54,30.54,30.48,30.48,9000.0,22.7666,22.7666,22.7219,22.7219,9000.0
2012-03-12 11:05:00,30.49,30.49,30.44,30.44,7800.0,22.7293,22.7293,22.692,22.692,7800.0
2012-03-12 11:10:00,30.44,30.5,30.44,30.5,33900.0,22.692,22.7368,22.692,22.7368,33900.0
2012-03-12 11:15:00,30.49,30.51,30.48,30.51,15400.0,22.7293,22.7442,22.7219,22.7442,15400.0
2012-03-12 11:20:00,30.51,30.52,30.49,30.49,13000.0,22.7442,22.7517,22.7293,22.7293,13000.0
2012-03-12 11:25:00,30.49,30.5,30.49,30.49,5700.0,22.7293,22.7368,22.7293,22.7293,5700.0
2012-03-12 11:30:00,30.49,30.53,30.49,30.52,7800.0,22.7293,22.7591,22.7293,22.7517,7800.0
2012-03-12 11:35:00,30.51,30.51,30.49,30.51,6800.0,22.7442,22.7442,22.7293,22.7442,6800.0
2012-03-12 11:40:00,30.5,30.55,30.48,30.54,21700.0,22.7368,22.774,22.7219,22.7666,21700.0
2012-03-12 11:45:00,30.54,30.55,30.52,30.52,8900.0,22.7666,22.774,22.7517,22.7517,8900.0
2012-03-12 11:50:00,30.51,30.54,30.48,30.49,6400.0,22.7442,22.7666,22.7219,22.7293,6400.0
2012-03-12 11:55:00,30.48,30.49,30.48,30.48,2600.0,22.7219,22.7293,22.7219,22.7219,2600.0
2012-03-12 12:00:00,30.49,30.54,30.44,30.53,22400.0,22.7293,22.7666,22.692,22.7591,22400.0
2012-03-12 12:05:00,30.52,30.53,30.52,30.53,3600.0,22.7517,22.7591,22.7517,22.7591,3600.0
2012-03-12 12:10:00,30.53,30.55,30.52,30.54,5100.0,22.7591,22.774,22.7517,22.7666,5100.0
2012-03-12 12:15:00,30.54,30.55,30.53,30.54,6300.0,22.7666,22.774,22.7591,22.7666,6300.0
2012-03-12 12:20:00,30.54,30.54,30.53,30.53,4100.0,22.7666,22.7666,22.7591,22.7591,4100.0
2012-03-12 12:25:00,30.52,30.53,30.5,30.52,9000.0,22.7517,22.7591,22.7368,22.7517,9000.0
2012-03-12 12:30:00,30.5,30.52,30.5,30.51,16100.0,22.7368,22.7517,22.7368,22.7442,16100.0
2012-03-12 12:35:00,30.51,30.53,30.51,30.53,2500.0,22.7442,22.7591,22.7442,22.7591,2500.0
2012-03-12 12:40:00,30.52,30.53,30.52,30.52,7100.0,22.7517,22.7591,22.7517,22.7517,7100.0
2012-03-12 12:45:00,30.52,30.52,30.51,30.51,4500.0,22.7517,22.7517,22.7442,22.7442,4500.0
2012-03-12 12:50:00,30.5,30.51,30.47,30.48,7100.0,22.7368,22.7442,22.7144,22.7219,7100.0
2012-03-12 12:55:00,30.48,30.5,30.47,30.5,3100.0,22.7219,22.7368,22.7144,22.7368,3100.0
2012-03-12 13:00:00,30.49,30.5,30.46,30.47,8300.0,22.7293,22.7368,22.707,22.7144,8300.0
2012-03-12 13:05:00,30.46,30.46,30.43,30.43,2900.0,22.707,22.707,22.6846,22.6846,2900.0
2012-03-12 13:10:00,30.43,30.44,30.42,30.43,8000.0,22.6846,22.692,22.6771,22.6846,8000.0
2012-03-12 13:15:00,30.42,30.44,30.41,30.43,22200.0,22.6771,22.692,22.6697,22.6846,22200.0
2012-03-12 13:20:00,30.44,30.48,30.42,30.48,30200.0,22.692,22.7219,22.6771,22.7219,30200.0
2012-03-12 13:25:00,30.47,30.51,30.46,30.5,37200.0,22.7144,22.7442,22.707,22.7368,37200.0
2012-03-12 13:30:00,30.49,30.5,30.48,30.5,2400.0,22.7293,22.7368,22.7219,22.7368,2400.0
2012-03-12 13:35:00,30.5,30.57,30.5,30.54,14700.0,22.7368,22.789,22.7368,22.7666,14700.0
2012-03-12 13:40:00,30.54,30.55,30.53,30.54,3400.0,22.7666,22.774,22.7591,22.7666,3400.0
2012-03-12 13:45:00,30.54,30.54,30.51,30.52,4500.0,22.7666,22.7666,22.7442,22.7517,4500.0
2012-03-12 13:50:00,30.51,30.52,30.5,30.51,4600.0,22.7442,22.7517,22.7368,22.7442,4600.0
2012-03-12 13:55:00,30.52,30.58,30.52,30.57,16600.0,22.7517,22.7964,22.7517,22.789,16600.0
2012-03-12 14:00:00,30.56,30.58,30.56,30.58,3400.0,22.7815,22.7964,22.7815,22.7964,3400.0
2012-03-12 14:05:00,30.57,30.59,30.56,30.59,14300.0,22.789,22.8039,22.7815,22.8039,14300.0
2012-03-12 14:10:00,30.6,30.64,30.6,30.61,18600.0,22.8113,22.8411,22.8113,22.8188,18600.0
2012-03-12 14:15:00,30.62,30.62,30.59,30.59,5100.0,22.8262,22.8262,22.8039,22.8039,5100.0
2012-03-12 14:20:00,30.59,30.61,30.58,30.59,8300.0,22.8039,22.8188,22.7964,22.8039,8300.0
2012-03-12 14:25:00,30.59,30.59,30.57,30.58,6000.0,22.8039,22.8039,22.789,22.7964,6000.0
2012-03-12 14:30:00,30.58,30.59,30.58,30.58,5700.0,22.7964,22.8039,22.7964,22.7964,5700.0
2012-03-12 14:35:00,30.58,30.61,30.58,30.6,6600.0,22.7964,22.8188,22.7964,22.8113,6600.0
2012-03-12 14:40:00,30.6,30.61,30.58,30.58,5100.0,22.8113,22.8188,22.7964,22.7964,5100.0
2012-03-12 14:45:00,30.58,30.59,30.57,30.58,5300.0,22.7964,22.8039,22.789,22.7964,5300.0
2012-03-12 14:50:00,30.58,30.62,30.58,30.61,13300.0,22.7964,22.8262,22.7964,22.8188,13300.0
2012-03-12 14:55:00,30.62,30.64,30.61,30.63,5300.0,22.8262,22.8411,22.8188,22.8337,5300.0
2012-03-12 15:00:00,30.63,30.64,30.62,30.63,4400.0,22.8337,22.8411,22.8262,22.8337,4400.0
2012-03-12 15:05:00,30.62,30.63,30.62,30.63,5000.0,22.8262,22.8337,22.8262,22.8337,5000.0
2012-03-12 15:10:00,30.62,30.64,30.62,30.64,13900.0,22.8262,22.8411,22.8262,22.8411,13900.0
2012-03-12 15:15:00,30.63,30.65,30.63,30.63,6200.0,22.8337,22.8486,22.8337,22.8337,6200.0
2012-03-12 15:20:00,30.64,30.64,30.58,30.58,22700.0,22.8411,22.8411,22.7964,22.7964,22700.0
2012-03-12 15:25:00,30.58,30.59,30.57,30.58,20500.0,22.7964,22.8039,22.789,22.7964,20500.0
2012-03-12 15:30:00,30.59,30.59,30.57,30.57,9800.0,22.8039,22.8039,22.789,22.789,9800.0
2012-03-12 15:35:00,30.58,30.58,30.57,30.57,5600.0,22.7964,22.7964,22.789,22.789,5600.0
2012-03-12 15:40:00,30.57,30.58,30.57,30.58,9800.0,22.789,22.7964,22.789,22.7964,9800.0
2012-03-12 15:45:00,30.57,30.58,30.55,30.57,61300.0,22.789,22.7964,22.774,22.789,61300.0
2012-03-12 15:50:00,30.57,30.58,30.56,30.56,23300.0,22.789,22.7964,22.7815,22.7815,23300.0
2012-03-12 15:55:00,30.56,30.57,30.56,30.57,60400.0,22.7815,22.789,22.7815,22.789,60400.0
2012-03-13 09:30:00,30.65,30.76,30.55,30.58,43800.0,22.8486,22.9306,22.774,22.7964,43800.0
2012-03-13 09:35:00,30.61,30.61,30.46,30.5,36000.0,22.8188,22.8188,22.707,22.7368,36000.0
2012-03-13 09:40:00,30.5,30.54,30.5,30.53,14500.0,22.7368,22.7666,22.7368,22.7591,14500.0
2012-03-13 09:45:00,30.52,30.53,30.5,30.5,26600.0,22.7517,22.7591,22.7368,22.7368,26600.0
2012-03-13 09:50:00,30.51,30.53,30.5,30.52,8600.0,22.7442,22.7591,22.7368,22.7517,8600.0
2012-03-13 09:55:00,30.52,30.59,30.46,30.46,52900.0,22.7517,22.8039,22.707,22.707,52900.0
2012-03-13 10:00:00,30.48,30.5,30.45,30.5,75300.0,22.7219,22.7368,22.6995,22.7368,75300.0
2012-03-13 10:05:00,30.5,30.57,30.49,30.57,39200.0,22.7368,22.789,22.7293,22.789,39200.0
2012-03-13 10:10:00,30.57,30.58,30.55,30.56,71200.0,22.789,22.7964,22.774,22.7815,71200.0
2012-03-13 10:15:00,30.55,30.57,30.55,30.55,10400.0,22.774,22.789,22.774,22.774,10400.0
2012-03-13 10:20:00,30.56,30.57,30.56,30.57,13500.0,22.7815,22.789,22.7815,22.789,13500.0
2012-03-13 10:25:00,30.57,30.59,30.56,30.59,20800.0,22.789,22.8039,22.7815,22.8039,20800.0
2012-03-13 10:30:00,30.59,30.59,30.56,30.58,13800.0,22.8039,22.8039,22.7815,22.7964,13800.0
2012-03-13 10:35:00,30.57,30.61,30.56,30.59,14300.0,22.789,22.8188,22.7815,22.8039,14300.0
2012-03-13 10:40:00,30.59,30.61,30.55,30.6,31300.0,22.8039,22.8188,22.774,22.8113,31300.0
2012-03-13 10:45:00,30.59,30.61,30.57,30.57,14600.0,22.8039,22.8188,22.789,22.789,14600.0
2012-03-13 10:50:00,30.56,30.56,30.5,30.51,18100.0,22.7815,22.7815,22.7368,22.7442,18100.0
2012-03-13 10:55:00,30.51,30.52,30.48,30.48,4900.0,22.7442,22.7517,22.7219,22.7219,4900.0
2012-03-13 11:00:00,30.48,30.52,30.48,30.5,27400.0,22.7219,22.7517,22.7219,22.7368,27400.0
2012-03-13 11:05:00,30.5,30.5,30.47,30.48,9600.0,22.7368,22.7368,22.7144,22.7219,9600.0
2012-03-13 11:10:00,30.49,30.5,30.48,30.5,3600.0,22.7293,22.7368,22.7219,22.7368,3600.0
2012-03-13 11:15:00,30.5,30.51,30.48,30.49,54200.0,22.7368,22.7442,22.7219,22.7293,54200.0
2012-03-13 11:20:00,30.5,30.51,30.49,30.5,8600.0,22.7368,22.7442,22.7293,22.7368,8600.0
2012-03-13 11:25:00,30.5,30.57,30.5,30.55,28400.0,22.7368,22.789,22.7368,22.774,28400.0
2012-03-13 11:30:00,30.55,30.57,30.54,30.56,16300.0,22.774,22.789,22.7666,22.7815,16300.0
2012-03-13 11:35:00,30.56,30.58,30.56,30.57,9800.0,22.7815,22.7964,22.7815,22.789,9800.0
2012-03-13 11:40:00,30.57,30.6,30.56,30.58,27000.0,22.789,22.8113,22.7815,22.7964,27000.0
2012-03-13 11:45:00,30.58,30.58,30.55,30.55,22700.0,22.7964,22.7964,22.774,22.774,22700.0
2012-03-13 11:50:00,30.55,30.59,30.53,30.53,38800.0,22.774,22.8039,22.7591,22.7591,38800.0
2012-03-13 11:55:00,30.54,30.55,30.5,30.51,26800.0,22.7666,22.774,22.7368,22.7442,26800.0
2012-03-13 12:00:00,30.5,30.51,30.48,30.49,14900.0,22.7368,22.7442,22.7219,22.7293,14900.0
2012-03-13 12:05:00,30.5,30.5,30.48,30.49,9600.0,22.7368,22.7368,22.7219,22.7293,9600.0
2012-03-13 12:10:00,30.49,30.5,30.48,30.48,44400.0,22.7293,22.7368,22.7219,22.7219,44400.0
2012-03-13 12:15:00,30.48,30.49,30.46,30.47,7200.0,22.7219,22.7293,22.707,22.7144,7200.0
2012-03-13 12:20:00,30.47,30.49,30.47,30.49,2200.0,22.7144,22.7293,22.7144,22.7293,2200.0
2012-03-13 12:25:00,30.48,30.49,30.47,30.48,23600.0,22.7219,22.7293,22.7144,22.7219,23600.0
2012-03-13 12:30:00,30.48,30.49,30.48,30.48,8600.0,22.7219,22.7293,22.7219,22.7219,8600.0
2012-03-13 12:35:00,30.48,30.49,30.48,30.48,4900.0,22.7219,22.7293,22.7219,22.7219,4900.0
2012-03-13 12:40:00,30.48,30.49,30.47,30.49,11800.0,22.7219,22.7293,22.7144,22.7293,11800.0
2012-03-13 12:45:00,30.48,30.5,30.48,30.49,8900.0,22.7219,22.7368,22.7219,22.7293,8900.0
2012-03-13 12:50:00,30.5,30.51,30.48,30.5,31100.0,22.7368,22.7442,22.7219,22.7368,31100.0
2012-03-13 12:55:00,30.5,30.5,30.45,30.48,12700.0,22.7368,22.7368,22.6995,22.7219,12700.0
2012-03-13 13:00:00,30.47,30.51,30.47,30.5,12800.0,22.7144,22.7442,22.7144,22.7368,12800.0
2012-03-13 13:05:00,30.51,30.51,30.49,30.5,7300.0,22.7442,22.7442,22.7293,22.7368,7300.0
2012-03-13 13:10:00,30.5,30.51,30.49,30.5,19500.0,22.7368,22.7442,22.7293,22.7368,19500.0
2012-03-13 13:15:00,30.5,30.5,30.49,30.5,4600.0,22.7368,22.7368,22.7293,22.7368,4600.0
2012-03-13 13:20:00,30.5,30.51,30.49,30.5,11200.0,22.7368,22.7442,22.7293,22.7368,11200.0
2012-03-13 13:25:00,30.5,30.51,30.5,30.5,7200.0,22.7368,22.7442,22.7368,22.7368,7200.0
2012-03-13 13:30:00,30.5,30.51,30.49,30.5,8300.0,22.7368,22.7442,22.7293,22.7368,8300.0
2012-03-13 13:35:00,30.49,30.51,30.49,30.5,7600.0,22.7293,22.7442,22.7293,22.7368,7600.0
2012-03-13 13:40:00,30.5,30.51,30.49,30.5,7000.0,22.7368,22.7442,22.7293,22.7368,7000.0
2012-03-13 13:45:00,30.5,30.5,30.49,30.5,1500.0,22.7368,22.7368,22.7293,22.7368,1500.0
2012-03-13 13:50:00,30.5,30.5,30.49,30.5,3600.0,22.7368,22.7368,22.7293,22.7368,3600.0
2012-03-13 13:55:00,30.49,30.5,30.49,30.5,7800.0,22.7293,22.7368,22.7293,22.7368,7800.0
2012-03-13 14:00:00,30.5,30.5,30.49,30.5,2300.0,22.7368,22.7368,22.7293,22.7368,2300.0
2012-03-13 14:05:00,30.49,30.5,30.49,30.49,2800.0,22.7293,22.7368,22.7293,22.7293,2800.0
2012-03-13 14:10:00,30.49,30.5,30.46,30.49,19300.0,22.7293,22.7368,22.707,22.7293,19300.0
2012-03-13 14:15:00,30.48,30.5,30.48,30.5,52500.0,22.7219,22.7368,22.7219,22.7368,52500.0
2012-03-13 14:20:00,30.5,30.51,30.49,30.5,45800.0,22.7368,22.7442,22.7293,22.7368,45800.0
2012-03-13 14:25:00,30.5,30.5,30.43,30.44,22800.0,22.7368,22.7368,22.6846,22.692,22800.0
2012-03-13 14:30:00,30.44,30.47,30.44,30.45,10100.0,22.692,22.7144,22.692,22.6995,10100.0
2012-03-13 14:35:00,30.45,30.47,30.45,30.47,2700.0,22.6995,22.7144,22.6995,22.7144,2700.0
2012-03-13 14:40:00,30.47,30.5,30.46,30.49,5800.0,22.7144,22.7368,22.707,22.7293,5800.0
2012-03-13 14:45:00,30.5,30.5,30.48,30.49,8400.0,22.7368,22.7368,22.7219,22.7293,8400.0
2012-03-13 14:50:00,30.49,30.5,30.48,30.5,9500.0,22.7293,22.7368,22.7219,22.7368,9500.0
2012-03-13 14:55:00,30.5,30.5,30.49,30.5,2900.0,22.7368,22.7368,22.7293,22.7368,2900.0
2012-03-13 15:00:00,30.5,30.57,30.5,30.57,45200.0,22.7368,22.789,22.7368,22.789,45200.0
2012-03-13 15:05:00,30.57,30.6,30.54,30.54,42000.0,22.789,22.8113,22.7666,22.7666,42000.0
2012-03-13 15:10:00,30.54,30.61,30.54,30.6,25200.0,22.7666,22.8188,22.7666,22.8113,25200.0
2012-03-13 15:15:00,30.6,30.6,30.58,30.58,17000.0,22.8113,22.8113,22.7964,22.7964,17000.0
2012-03-13 15:20:00,30.59,30.64,30.57,30.64,74200.0,22.8039,22.8411,22.789,22.8411,74200.0
2012-03-13 15:25:00,30.64,30.64,30.59,30.61,50700.0,22.8411,22.8411,22.8039,22.8188,50700.0
2012-03-13 15:30:00,30.61,30.66,30.6,30.64,52400.0,22.8188,22.8561,22.8113,22.8411,52400.0
2012-03-13 15:35:00,30.65,30.65,30.64,30.64,40000.0,22.8486,22.8486,22.8411,22.8411,40000.0
2012-03-13 15:40:00,30.65,30.74,30.64,30.74,81700.0,22.8486,22.9157,22.8411,22.9157,81700.0
2012-03-13 15:45:00,30.74,30.74,30.69,30.7,38000.0,22.9157,22.9157,22.8784,22.8859,38000.0
2012-03-13 15:50:00,30.69,30.71,30.67,30.71,69000.0,22.8784,22.8933,22.8635,22.8933,69000.0
2012-03-13 15:55:00,30.7,30.72,30.66,30.71,114400.0,22.8859,22.9008,22.8561,22.8933,114400.0
2012-03-14 09:30:00,30.71,30.76,30.67,30.75,14200.0,22.8933,22.9306,22.8635,22.9231,14200.0
2012-03-14 09:35:00,30.72,30.73,30.65,30.65,5700.0,22.9008,22.9082,22.8486,22.8486,5700.0
2012-03-14 09:40:00,30.67,30.7,30.62,30.68,21700.0,22.8635,22.8859,22.8262,22.871,21700.0
2012-03-14 09:45:00,30.68,30.69,30.66,30.66,15900.0,22.871,22.8784,22.8561,22.8561,15900.0
2012-03-14 09:50:00,30.65,30.66,30.6,30.66,11700.0,22.8486,22.8561,22.8113,22.8561,11700.0
2012-03-14 09:55:00,30.65,30.76,30.65,30.7,23600.0,22.8486,22.9306,22.8486,22.8859,23600.0
2012-03-14 10:00:00,30.71,30.78,30.71,30.78,17800.0,22.8933,22.9455,22.8933,22.9455,17800.0
2012-03-14 10:05:00,30.78,30.83,30.77,30.82,21500.0,22.9455,22.9828,22.9381,22.9753,21500.0
2012-03-14 10:10:00,30.82,30.87,30.81,30.87,27300.0,22.9753,23.0126,22.9679,23.0126,27300.0
2012-03-14 10:15:00,30.86,30.89,30.85,30.89,20100.0,23.0051,23.0275,22.9977,23.0275,20100.0
2012-03-14 10:20:00,30.88,30.88,30.87,30.88,8800.0,23.0201,23.0201,23.0126,23.0201,8800.0
2012-03-14 10:25:00,30.87,30.92,30.86,30.88,33000.0,23.0126,23.0499,23.0051,23.0201,33000.0
2012-03-14 10:30:00,30.88,30.89,30.86,30.86,22400.0,23.0201,23.0275,23.0051,23.0051,22400.0
2012-03-14 10:35:00,30.86,30.91,30.86,30.91,32000.0,23.0051,23.0424,23.0051,23.0424,32000.0
2012-03-14 10:40:00,30.9,30.91,30.89,30.9,15800.0,23.035,23.0424,23.0275,23.035,15800.0
2012-03-14 10:45:00,30.91,30.91,30.87,30.87,16700.0,23.0424,23.0424,23.0126,23.0126,16700.0
2012-03-14 10:50:00,30.87,30.88,30.81,30.81,94300.0,23.0126,23.0201,22.9679,22.9679,94300.0
2012-03-14 10:55:00,30.81,30.81,30.73,30.73,19700.0,22.9679,22.9679,22.9082,22.9082,19700.0
2012-03-14 11:00:00,30.74,30.74,30.68,30.68,13500.0,22.9157,22.9157,22.871,22.871,13500.0
2012-03-14 11:05:00,30.68,30.7,30.67,30.69,24200.0,22.871,22.8859,22.8635,22.8784,24200.0
2012-03-14 11:10:00,30.7,30.71,30.68,30.68,30200.0,22.8859,22.8933,22.871,22.871,30200.0
2012-03-14 11:15:00,30.68,30.74,30.67,30.74,43900.0,22.871,22.9157,22.8635,22.9157,43900.0
2012-03-14 11:20:00,30.73,30.76,30.73,30.76,14700.0,22.9082,22.9306,22.9082,22.9306,14700.0
2012-03-14 11:25:00,30.75,30.81,30.74,30.81,22200.0,22.9231,22.9679,22.9157,22.9679,22200.0
2012-03-14 11:30:00,30.81,30.82,30.8,30.81,40200.0,22.9679,22.9753,22.9604,22.9679,40200.0
2012-03-14 11:35:00,30.81,30.82,30.81,30.81,5300.0,22.9679,22.9753,22.9679,22.9679,5300.0
2012-03-14 11:40:00,30.81,30.82,30.71,30.71,39500.0,22.9679,22.9753,22.8933,22.8933,39500.0
2012-03-14 11:45:00,30.72,30.73,30.71,30.72,12400.0,22.9008,22.9082,22.8933,22.9008,12400.0
2012-03-14 11:50:00,30.72,30.73,30.71,30.72,19200.0,22.9008,22.9082,22.8933,22.9008,19200.0
2012-03-14 11:55:00,30.72,30.73,30.72,30.72,8100.0,22.9008,22.9082,22.9008,22.9008,8100.0
2012-03-14 12:00:00,30.72,30.73,30.72,30.72,6200.0,22.9008,22.9082,22.9008,22.9008,6200.0
2012-03-14 12:05:00,30.72,30.72,30.7,30.7,9100.0,22.9008,22.9008,22.8859,22.8859,9100.0
2012-03-14 12:10:00,30.7,30.71,30.7,30.7,8300.0,22.8859,22.8933,22.8859,22.8859,8300.0
2012-03-14 12:15:00,30.7,30.71,30.7,30.7,6100.0,22.8859,22.8933,22.8859,22.8859,6100.0
2012-03-14 12:20:00,30.7,30.7,30.69,30.69,5000.0,22.8859,22.8859,22.8784,22.8784,5000.0
2012-03-14 12:25:00,30.69,30.7,30.66,30.67,12600.0,22.8784,22.8859,22.8561,22.8635,12600.0
2012-03-14 12:30:00,30.67,30.7,30.67,30.69,14200.0,22.8635,22.8859,22.8635,22.8784,14200.0
2012-03-14 12:35:00,30.7,30.7,30.69,30.69,2400.0,22.8859,22.8859,22.8784,22.8784,2400.0
2012-03-14 12:40:00,30.69,30.7,30.69,30.69,2400.0,22.8784,22.8859,22.8784,22.8784,2400.0
2012-03-14 12:45:00,30.69,30.7,30.69,30.69,3700.0,22.8784,22.8859,22.8784,22.8784,3700.0
2012-03-14 12:50:00,30.69,30.7,30.69,30.69,4200.0,22.8784,22.8859,22.8784,22.8784,4200.0
2012-03-14 12:55:00,30.69,30.7,30.69,30.7,2900.0,22.8784,22.8859,22.8784,22.8859,2900.0
2012-03-14 13:00:00,30.7,30.7,30.69,30.7,900.0,22.8859,22.8859,22.8784,22.8859,900.0
2012-03-14 13:05:00,30.69,30.7,30.69,30.7,900.0,22.8784,22.8859,22.8784,22.8859,900.0
2012-03-14 13:10:00,30.69,30.7,30.69,30.7,5100.0,22.8784,22.8859,22.8784,22.8859,5100.0
2012-03-14 13:15:00,30.69,30.74,30.69,30.72,39800.0,22.8784,22.9157,22.8784,22.9008,39800.0
2012-03-14 13:20:00,30.72,30.75,30.72,30.74,43600.0,22.9008,22.9231,22.9008,22.9157,43600.0
2012-03-14 13:25:00,30.75,30.77,30.75,30.76,7700.0,22.9231,22.9381,22.9231,22.9306,7700.0
2012-03-14 13:30:00,30.76,30.77,30.76,30.76,7900.0,22.9306,22.9381,22.9306,22.9306,7900.0
2012-03-14 13:35:00,30.76,30.77,30.74,30.76,14600.0,22.9306,22.9381,22.9157,22.9306,14600.0
2012-03-14 13:40:00,30.75,30.75,30.73,30.73,9300.0,22.9231,22.9231,22.9082,22.9082,9300.0
2012-03-14 13:45:00,30.73,30.76,30.73,30.76,7200.0,22.9082,22.9306,22.9082,22.9306,7200.0
2012-03-14 13:50:00,30.76,30.76,30.75,30.75,4400.0,22.9306,22.9306,22.9231,22.9231,4400.0
2012-03-14 13:55:00,30.74,30.74,30.72,30.72,13500.0,22.9157,22.9157,22.9008,22.9008,13500.0
2012-03-14 14:00:00,30.72,30.76,30.72,30.76,17600.0,22.9008,22.9306,22.9008,22.9306,17600.0
2012-03-14 14:05:00,30.76,30.78,30.75,30.76,24600.0,22.9306,22.9455,22.9231,22.9306,24600.0
2012-03-14 14:10:00,30.75,30.75,30.72,30.73,11700.0,22.9231,22.9231,22.9008,22.9082,11700.0
2012-03-14 14:15:00,30.73,30.74,30.72,30.72,8400.0,22.9082,22.9157,22.9008,22.9008,8400.0
2012-03-14 14:20:00,30.72,30.73,30.7,30.7,9300.0,22.9008,22.9082,22.8859,22.8859,9300.0
2012-03-14 14:25:00,30.7,30.71,30.7,30.7,4100.0,22.8859,22.8933,22.8859,22.8859,4100.0
2012-03-14 14:30:00,30.7,30.71,30.68,30.68,35500.0,22.8859,22.8933,22.871,22.871,35500.0
2012-03-14 14:35:00,30.68,30.69,30.64,30.64,18600.0,22.871,22.8784,22.8411,22.8411,18600.0
2012-03-14 14:40:00,30.64,30.64,30.61,30.61,12700.0,22.8411,22.8411,22.8188,22.8188,12700.0
2012-03-14 14:45:00,30.61,30.63,30.56,30.57,54000.0,22.8188,22.8337,22.7815,22.789,54000.0
2012-03-14 14:50:00,30.56,30.57,30.56,30.57,26400.0,22.7815,22.789,22.7815,22.789,26400.0
2012-03-14 14:55:00,30.56,30.58,30.56,30.58,11200.0,22.7815,22.7964,22.7815,22.7964,11200.0
2012-03-14 15:00:00,30.59,30.59,30.58,30.58,8000.0,22.8039,22.8039,22.7964,22.7964,8000.0
2012-03-14 15:05:00,30.59,30.61,30.56,30.56,78500.0,22.8039,22.8188,22.7815,22.7815,78500.0
2012-03-14 15:10:00,30.56,30.62,30.56,30.62,25500.0,22.7815,22.8262,22.7815,22.8262,25500.0
2012-03-14 15:15:00,30.63,30.63,30.62,30.62,8500.0,22.8337,22.8337,22.8262,22.8262,8500.0
2012-03-14 15:20:00,30.63,30.63,30.62,30.62,8400.0,22.8337,22.8337,22.8262,22.8262,8400.0
2012-03-14 15:25:00,30.62,30.65,30.61,30.63,37300.0,22.8262,22.8486,22.8188,22.8337,37300.0
2012-03-14 15:30:00,30.63,30.65,30.63,30.63,13900.0,22.8337,22.8486,22.8337,22.8337,13900.0
2012-03-14 15:35:00,30.63,30.64,30.63,30.64,8700.0,22.8337,22.8411,22.8337,22.8411,8700.0
2012-03-14 15:40:00,30.63,30.63,30.61,30.62,21900.0,22.8337,22.8337,22.8188,22.8262,21900.0
2012-03-14 15:45:00,30.63,30.65,30.62,30.63,28200.0,22.8337,22.8486,22.8262,22.8337,28200.0
2012-03-14 15:50:00,30.62,30.65,30.62,30.64,46200.0,22.8262,22.8486,22.8262,22.8411,46200.0
2012-03-14 15:55:00,30.64,30.64,30.61,30.63,60300.0,22.8411,22.8411,22.8188,22.8337,60300.0
2012-03-15 09:30:00,30.58,30.66,30.56,30.6,20000.0,22.7964,22.8561,22.7815,22.8113,20000.0
2012-03-15 09:35:00,30.58,30.58,30.53,30.55,12000.0,22.7964,22.7964,22.7591,22.774,12000.0
2012-03-15 09:40:00,30.55,30.64,30.53,30.56,24700.0,22.774,22.8411,22.7591,22.7815,24700.0
2012-03-15 09:45:00,30.54,30.58,30.53,30.57,4200.0,22.7666,22.7964,22.7591,22.789,4200.0
2012-03-15 09:50:00,30.57,30.62,30.57,30.61,8900.0,22.789,22.8262,22.789,22.8188,8900.0
2012-03-15 09:55:00,30.6,30.6,30.56,30.57,9000.0,22.8113,22.8113,22.7815,22.789,9000.0
2012-03-15 10:00:00,30.57,30.6,30.51,30.52,25100.0,22.789,22.8113,22.7442,22.7517,25100.0
2012-03-15 10:05:00,30.53,30.63,30.53,30.55,19100.0,22.7591,22.8337,22.7591,22.774,19100.0
2012-03-15 10:10:00,30.55,30.59,30.54,30.59,5400.0,22.774,22.8039,22.7666,22.8039,5400.0
2012-03-15 10:15:00,30.59,30.65,30.59,30.65,9300.0,22.8039,22.8486,22.8039,22.8486,9300.0
2012-03-15 10:20:00,30.64,30.65,30.61,30.65,10400.0,22.8411,22.8486,22.8188,22.8486,10400.0
2012-03-15 10:25:00,30.64,30.65,30.62,30.63,8200.0,22.8411,22.8486,22.8262,22.8337,8200.0
2012-03-15 10:30:00,30.62,30.63,30.61,30.63,11700.0,22.8262,22.8337,22.8188,22.8337,11700.0
2012-03-15 10:35:00,30.62,30.62,30.61,30.61,2700.0,22.8262,22.8262,22.8188,22.8188,2700.0
2012-03-15 10:40:00,30.61,30.63,30.61,30.62,7900.0,22.8188,22.8337,22.8188,22.8262,7900.0
2012-03-15 10:45:00,30.62,30.63,30.59,30.62,13900.0,22.8262,22.8337,22.8039,22.8262,13900.0
2012-03-15 10:50:00,30.63,30.63,30.62,30.63,3400.0,22.8337,22.8337,22.8262,22.8337,3400.0
2012-03-15 10:55:00,30.63,30.63,30.56,30.57,5300.0,22.8337,22.8337,22.7815,22.789,5300.0
2012-03-15 11:00:00,30.57,30.6,30.55,30.6,9400.0,22.789,22.8113,22.774,22.8113,9400.0
2012-03-15 11:05:00,30.6,30.61,30.59,30.6,2600.0,22.8113,22.8188,22.8039,22.8113,2600.0
2012-03-15 11:10:00,30.59,30.6,30.58,30.59,3300.0,22.8039,22.8113,22.7964,22.8039,3300.0
2012-03-15 11:15:00,30.58,30.59,30.57,30.58,6200.0,22.7964,22.8039,22.789,22.7964,6200.0
2012-03-15 11:20:00,30.58,30.6,30.57,30.57,7200.0,22.7964,22.8113,22.789,22.789,7200.0
2012-03-15 11:25:00,30.57,30.6,30.56,30.6,8200.0,22.789,22.8113,22.7815,22.8113,8200.0
2012-03-15 11:30:00,30.6,30.61,30.6,30.6,11000.0,22.8113,22.8188,22.8113,22.8113,11000.0
2012-03-15 11:35:00,30.6,30.6,30.54,30.55,7400.0,22.8113,22.8113,22.7666,22.774,7400.0
2012-03-15 11:40:00,30.56,30.59,30.55,30.59,4900.0,22.7815,22.8039,22.774,22.8039,4900.0
2012-03-15 11:45:00,30.58,30.6,30.58,30.59,6500.0,22.7964,22.8113,22.7964,22.8039,6500.0
2012-03-15 11:50:00,30.59,30.6,30.58,30.59,5500.0,22.8039,22.8113,22.7964,22.8039,5500.0
2012-03-15 11:55:00,30.59,30.59,30.59,30.59,700.0,22.8039,22.8039,22.8039,22.8039,700.0
2012-03-15 12:00:00,30.6,30.61,30.6,30.61,9500.0,22.8113,22.8188,22.8113,22.8188,9500.0
2012-03-15 12:05:00,30.6,30.61,30.6,30.61,9800.0,22.8113,22.8188,22.8113,22.8188,9800.0
2012-03-15 12:10:00,30.61,30.61,30.57,30.58,5900.0,22.8188,22.8188,22.789,22.7964,5900.0
2012-03-15 12:15:00,30.57,30.6,30.57,30.6,7800.0,22.789,22.8113,22.789,22.8113,7800.0
2012-03-15 12:20:00,30.6,30.62,30.6,30.61,11400.0,22.8113,22.8262,22.8113,22.8188,11400.0
2012-03-15 12:25:00,30.62,30.62,30.59,30.61,8600.0,22.8262,22.8262,22.8039,22.8188,8600.0
2012-03-15 12:30:00,30.61,30.61,30.6,30.61,3600.0,22.8188,22.8188,22.8113,22.8188,3600.0
2012-03-15 12:35:00,30.61,30.61,30.6,30.6,800.0,22.8188,22.8188,22.8113,22.8113,800.0
2012-03-15 12:40:00,30.6,30.62,30.6,30.61,23300.0,22.8113,22.8262,22.8113,22.8188,23300.0
2012-03-15 12:45:00,30.61,30.61,30.59,30.61,12000.0,22.8188,22.8188,22.8039,22.8188,12000.0
2012-03-15 12:50:00,30.61,30.61,30.6,30.6,3300.0,22.8188,22.8188,22.8113,22.8113,3300.0
2012-03-15 12:55:00,30.6,30.61,30.6,30.6,3200.0,22.8113,22.8188,22.8113,22.8113,3200.0
2012-03-15 13:00:00,30.61,30.61,30.6,30.61,13500.0,22.8188,22.8188,22.8113,22.8188,13500.0
2012-03-15 13:05:00,30.61,30.61,30.6,30.61,3900.0,22.8188,22.8188,22.8113,22.8188,3900.0
2012-03-15 13:10:00,30.61,30.61,30.6,30.61,10900.0,22.8188,22.8188,22.8113,22.8188,10900.0
2012-03-15 13:15:00,30.61,30.61,30.56,30.56,10200.0,22.8188,22.8188,22.7815,22.7815,10200.0
2012-03-15 13:20:00,30.57,30.57,30.55,30.55,8000.0,22.789,22.789,22.774,22.774,8000.0
2012-03-15 13:25:00,30.56,30.56,30.54,30.54,8800.0,22.7815,22.7815,22.7666,22.7666,8800.0
2012-03-15 13:30:00,30.54,30.54,30.51,30.52,16000.0,22.7666,22.7666,22.7442,22.7517,16000.0
2012-03-15 13:35:00,30.51,30.52,30.51,30.51,4400.0,22.7442,22.7517,22.7442,22.7442,4400.0
2012-03-15 13:40:00,30.51,30.55,30.51,30.55,8700.0,22.7442,22.774,22.7442,22.774,8700.0
2012-03-15 13:45:00,30.55,30.56,30.55,30.55,4200.0,22.774,22.7815,22.774,22.774,4200.0
2012-03-15 13:50:00,30.55,30.55,30.53,30.54,17200.0,22.774,22.774,22.7591,22.7666,17200.0
2012-03-15 13:55:00,30.54,30.56,30.54,30.55,8300.0,22.7666,22.7815,22.7666,22.774,8300.0
2012-03-15 14:00:00,30.56,30.56,30.55,30.55,2700.0,22.7815,22.7815,22.774,22.774,2700.0
2012-03-15 14:05:00,30.55,30.56,30.55,30.56,5200.0,22.774,22.7815,22.774,22.7815,5200.0
2012-03-15 14:10:00,30.55,30.56,30.55,30.55,4000.0,22.774,22.7815,22.774,22.774,4000.0
2012-03-15 14:15:00,30.56,30.57,30.55,30.57,8100.0,22.7815,22.789,22.774,22.789,8100.0
2012-03-15 14:20:00,30.57,30.59,30.56,30.56,9100.0,22.789,22.8039,22.7815,22.7815,9100.0
2012-03-15 14:25:00,30.56,30.58,30.56,30.57,8600.0,22.7815,22.7964,22.7815,22.789,8600.0
2012-03-15 14:30:00,30.58,30.58,30.57,30.57,6500.0,22.7964,22.7964,22.789,22.789,6500.0
2012-03-15 14:35:00,30.57,30.58,30.56,30.56,6900.0,22.789,22.7964,22.7815,22.7815,6900.0
2012-03-15 14:40:00,30.56,30.56,30.55,30.55,10600.0,22.7815,22.7815,22.774,22.774,10600.0
2012-03-15 14:45:00,30.55,30.56,30.55,30.56,7100.0,22.774,22.7815,22.774,22.7815,7100.0
2012-03-15 14:50:00,30.55,30.59,30.55,30.59,14400.0,22.774,22.8039,22.774,22.8039,14400.0
2012-03-15 14:55:00,30.59,30.59,30.54,30.55,11000.0,22.8039,22.8039,22.7666,22.774,11000.0
2012-03-15 15:00:00,30.54,30.55,30.53,30.54,6600.0,22.7666,22.774,22.7591,22.7666,6600.0
2012-03-15 15:05:00,30.54,30.55,30.53,30.55,11000.0,22.7666,22.774,22.7591,22.774,11000.0
2012-03-15 15:10:00,30.55,30.55,30.54,30.55,14300.0,22.774,22.774,22.7666,22.774,14300.0
2012-03-15 15:15:00,30.55,30.55,30.53,30.54,7700.0,22.774,22.774,22.7591,22.7666,7700.0
2012-03-15 15:20:00,30.53,30.55,30.52,30.55,23000.0,22.7591,22.774,22.7517,22.774,23000.0
2012-03-15 15:25:00,30.55,30.55,30.54,30.55,5700.0,22.774,22.774,22.7666,22.774,5700.0
2012-03-15 15:30:00,30.54,30.56,30.54,30.56,18900.0,22.7666,22.7815,22.7666,22.7815,18900.0
2012-03-15 15:35:00,30.56,30.57,30.55,30.55,23700.0,22.7815,22.789,22.774,22.774,23700.0
2012-03-15 15:40:00,30.55,30.57,30.55,30.57,16800.0,22.774,22.789,22.774,22.789,16800.0
2012-03-15 15:45:00,30.56,30.57,30.52,30.53,36400.0,22.7815,22.789,22.7517,22.7591,36400.0
2012-03-15 15:50:00,30.53,30.54,30.52,30.53,33100.0,22.7591,22.7666,22.7517,22.7591,33100.0
2012-03-15 15:55:00,30.54,30.55,30.53,30.54,84400.0,22.7666,22.774,22.7591,22.7666,84400.0
2012-03-16 09:30:00,30.56,30.62,30.52,30.56,405300.0,22.7815,22.8262,22.7517,22.7815,405300.0
2012-03-16 09:35:00,30.58,30.62,30.45,30.49,9700.0,22.7964,22.8262,22.6995,22.7293,9700.0
2012-03-16 09:40:00,30.49,30.51,30.45,30.46,8100.0,22.7293,22.7442,22.6995,22.707,8100.0
2012-03-16 09:45:00,30.46,30.47,30.45,30.45,4200.0,22.707,22.7144,22.6995,22.6995,4200.0
2012-03-16 09:50:00,30.46,30.54,30.45,30.5,9500.0,22.707,22.7666,22.6995,22.7368,9500.0
2012-03-16 09:55:00,30.49,30.49,30.47,30.48,3000.0,22.7293,22.7293,22.7144,22.7219,3000.0
2012-03-16 10:00:00,30.48,30.55,30.48,30.55,19300.0,22.7219,22.774,22.7219,22.774,19300.0
2012-03-16 10:05:00,30.55,30.56,30.53,30.55,4900.0,22.774,22.7815,22.7591,22.774,4900.0
2012-03-16 10:10:00,30.55,30.6,30.55,30.6,7200.0,22.774,22.8113,22.774,22.8113,7200.0
2012-03-16 10:15:00,30.59,30.61,30.57,30.58,16200.0,22.8039,22.8188,22.789,22.7964,16200.0
2012-03-16 10:20:00,30.58,30.65,30.58,30.65,5900.0,22.7964,22.8486,22.7964,22.8486,5900.0
2012-03-16 10:25:00,30.65,30.69,30.63,30.69,8500.0,22.8486,22.8784,22.8337,22.8784,8500.0
2012-03-16 10:30:00,30.69,30.69,30.64,30.68,16200.0,22.8784,22.8784,22.8411,22.871,16200.0
2012-03-16 10:35:00,30.68,30.73,30.67,30.71,12600.0,22.871,22.9082,22.8635,22.8933,12600.0
2012-03-16 10:40:00,30.71,30.73,30.71,30.73,11900.0,22.8933,22.9082,22.8933,22.9082,11900.0
2012-03-16 10:45:00,30.73,30.73,30.7,30.72,6500.0,22.9082,22.9082,22.8859,22.9008,6500.0
2012-03-16 10:50:00,30.72,30.73,30.71,30.72,4300.0,22.9008,22.9082,22.8933,22.9008,4300.0
2012-03-16 10:55:00,30.71,30.72,30.7,30.7,5200.0,22.8933,22.9008,22.8859,22.8859,5200.0
2012-03-16 11:00:00,30.7,30.7,30.67,30.67,11100.0,22.8859,22.8859,22.8635,22.8635,11100.0
2012-03-16 11:05:00,30.67,30.68,30.6,30.61,7200.0,22.8635,22.871,22.8113,22.8188,7200.0
2012-03-16 11:10:00,30.61,30.61,30.54,30.55,7400.0,22.8188,22.8188,22.7666,22.774,7400.0
2012-03-16 11:15:00,30.54,30.56,30.54,30.55,7200.0,22.7666,22.7815,22.7666,22.774,7200.0
2012-03-16 11:20:00,30.54,30.55,30.52,30.54,7000.0,22.7666,22.774,22.7517,22.7666,7000.0
2012-03-16 11:25:00,30.54,30.59,30.53,30.58,8400.0,22.7666,22.8039,22.7591,22.7964,8400.0
2012-03-16 11:30:00,30.59,30.59,30.55,30.55,5800.0,22.8039,22.8039,22.774,22.774,5800.0
2012-03-16 11:35:00,30.55,30.56,30.55,30.55,1000.0,22.774,22.7815,22.774,22.774,1000.0
2012-03-16 11:40:00,30.55,30.56,30.55,30.56,600.0,22.774,22.7815,22.774,22.7815,600.0
2012-03-16 11:45:00,30.55,30.58,30.55,30.58,10700.0,22.774,22.7964,22.774,22.7964,10700.0
2012-03-16 11:50:00,30.58,30.62,30.58,30.61,6400.0,22.7964,22.8262,22.7964,22.8188,6400.0
2012-03-16 11:55:00,30.61,30.63,30.61,30.62,5900.0,22.8188,22.8337,22.8188,22.8262,5900.0
2012-03-16 12:00:00,30.62,30.62,30.6,30.61,4900.0,22.8262,22.8262,22.8113,22.8188,4900.0
2012-03-16 12:05:00,30.6,30.6,30.54,30.54,7700.0,22.8113,22.8113,22.7666,22.7666,7700.0
2012-03-16 12:10:00,30.53,30.53,30.5,30.52,6800.0,22.7591,22.7591,22.7368,22.7517,6800.0
2012-03-16 12:15:00,30.52,30.52,30.51,30.52,3000.0,22.7517,22.7517,22.7442,22.7517,3000.0
2012-03-16 12:20:00,30.52,30.52,30.51,30.52,2800.0,22.7517,22.7517,22.7442,22.7517,2800.0
2012-03-16 12:25:00,30.51,30.53,30.51,30.52,6400.0,22.7442,22.7591,22.7442,22.7517,6400.0
2012-03-16 12:30:00,30.51,30.52,30.51,30.52,4800.0,22.7442,22.7517,22.7442,22.7517,4800.0
2012-03-16 12:35:00,30.53,30.53,30.5,30.5,6500.0,22.7591,22.7591,22.7368,22.7368,6500.0
2012-03-16 12:40:00,30.5,30.5,30.49,30.5,2200.0,22.7368,22.7368,22.7293,22.7368,2200.0
2012-03-16 12:45:00,30.5,30.51,30.5,30.5,2700.0,22.7368,22.7442,22.7368,22.7368,2700.0
2012-03-16 12:50:00,30.49,30.49,30.46,30.46,6900.0,22.7293,22.7293,22.707,22.707,6900.0
2012-03-16 12:55:00,30.46,30.47,30.46,30.47,4600.0,22.707,22.7144,22.707,22.7144,4600.0
2012-03-16 13:00:00,30.47,30.47,30.46,30.46,3100.0,22.7144,22.7144,22.707,22.707,3100.0
2012-03-16 13:05:00,30.47,30.47,30.46,30.46,1700.0,22.7144,22.7144,22.707,22.707,1700.0
2012-03-16 13:10:00,30.47,30.47,30.46,30.46,5900.0,22.7144,22.7144,22.707,22.707,5900.0
2012-03-16 13:15:00,30.46,30.46,30.45,30.45,10000.0,22.707,22.707,22.6995,22.6995,10000.0
2012-03-16 13:20:00,30.45,30.46,30.44,30.45,4200.0,22.6995,22.707,22.692,22.6995,4200.0
2012-03-16 13:25:00,30.44,30.46,30.44,30.46,7000.0,22.692,22.707,22.692,22.707,7000.0
2012-03-16 13:30:00,30.46,30.46,30.44,30.44,5400.0,22.707,22.707,22.692,22.692,5400.0
2012-03-16 13:35:00,30.44,30.46,30.44,30.46,4200.0,22.692,22.707,22.692,22.707,4200.0
2012-03-16 13:40:00,30.46,30.46,30.45,30.45,1400.0,22.707,22.707,22.6995,22.6995,1400.0
2012-03-16 13:45:00,30.46,30.48,30.45,30.48,9400.0,22.707,22.7219,22.6995,22.7219,9400.0
2012-03-16 13:50:00,30.48,30.48,30.47,30.48,4800.0,22.7219,22.7219,22.7144,22.7219,4800.0
2012-03-16 13:55:00,30.48,30.48,30.47,30.47,2800.0,22.7219,22.7219,22.7144,22.7144,2800.0
2012-03-16 14:00:00,30.47,30.48,30.47,30.47,1400.0,22.7144,22.7219,22.7144,22.7144,1400.0
2012-03-16 14:05:00,30.48,30.48,30.47,30.47,2400.0,22.7219,22.7219,22.7144,22.7144,2400.0
2012-03-16 14:10:00,30.47,30.48,30.47,30.48,5300.0,22.7144,22.7219,22.7144,22.7219,5300.0
2012-03-16 14:15:00,30.47,30.5,30.47,30.49,39500.0,22.7144,22.7368,22.7144,22.7293,39500.0
2012-03-16 14:20:00,30.49,30.49,30.46,30.46,11500.0,22.7293,22.7293,22.707,22.707,11500.0
2012-03-16 14:25:00,30.46,30.47,30.46,30.46,2000.0,22.707,22.7144,22.707,22.707,2000.0
2012-03-16 14:30:00,30.46,30.5,30.46,30.5,8600.0,22.707,22.7368,22.707,22.7368,8600.0
2012-03-16 14:35:00,30.5,30.5,30.49,30.5,3800.0,22.7368,22.7368,22.7293,22.7368,3800.0
2012-03-16 14:40:00,30.49,30.5,30.49,30.49,5100.0,22.7293,22.7368,22.7293,22.7293,5100.0
2012-03-16 14:45:00,30.49,30.5,30.49,30.49,3300.0,22.7293,22.7368,22.7293,22.7293,3300.0
2012-03-16 14:50:00,30.5,30.5,30.47,30.47,10800.0,22.7368,22.7368,22.7144,22.7144,10800.0
2012-03-16 14:55:00,30.47,30.48,30.47,30.48,2600.0,22.7144,22.7219,22.7144,22.7219,2600.0
2012-03-16 15:00:00,30.48,30.48,30.47,30.48,2000.0,22.7219,22.7219,22.7144,22.7219,2000.0
2012-03-16 15:05:00,30.48,30.48,30.47,30.48,4300.0,22.7219,22.7219,22.7144,22.7219,4300.0
2012-03-16 15:10:00,30.48,30.5,30.47,30.48,8600.0,22.7219,22.7368,22.7144,22.7219,8600.0
2012-03-16 15:15:00,30.48,30.5,30.47,30.49,10600.0,22.7219,22.7368,22.7144,22.7293,10600.0
2012-03-16 15:20:00,30.5,30.52,30.5,30.52,5200.0,22.7368,22.7517,22.7368,22.7517,5200.0
2012-03-16 15:25:00,30.52,30.53,30.52,30.53,4400.0,22.7517,22.7591,22.7517,22.7591,4400.0
2012-03-16 15:30:00,30.53,30.53,30.51,30.51,16400.0,22.7591,22.7591,22.7442,22.7442,16400.0
2012-03-16 15:35:00,30.52,30.54,30.51,30.54,11700.0,22.7517,22.7666,22.7442,22.7666,11700.0
2012-03-16 15:40:00,30.54,30.54,30.53,30.53,22400.0,22.7666,22.7666,22.7591,22.7591,22400.0
2012-03-16 15:45:00,30.53,30.54,30.51,30.53,30100.0,22.7591,22.7666,22.7442,22.7591,30100.0
2012-03-16 15:50:00,30.53,30.54,30.52,30.54,34400.0,22.7591,22.7666,22.7517,22.7666,34400.0
2012-03-16 15:55:00,30.54,30.54,30.5,30.53,94900.0,22.7666,22.7666,22.7368,22.7591,94900.0
2012-03-19 09:30:00,30.54,30.63,30.44,30.51,23400.0,22.7666,22.8337,22.692,22.7442,23400.0
2012-03-19 09:35:00,30.51,30.54,30.39,30.4,20100.0,22.7442,22.7666,22.6548,22.6622,20100.0
2012-03-19 09:40:00,30.39,30.39,30.26,30.26,63300.0,22.6548,22.6548,22.5579,22.5579,63300.0
2012-03-19 09:45:00,30.27,30.31,30.23,30.3,30500.0,22.5653,22.5951,22.5355,22.5877,30500.0
2012-03-19 09:50:00,30.3,30.31,30.29,30.3,40400.0,22.5877,22.5951,22.5802,22.5877,40400.0
2012-03-19 09:55:00,30.3,30.3,30.29,30.3,7600.0,22.5877,22.5877,22.5802,22.5877,7600.0
2012-03-19 10:00:00,30.29,30.3,30.27,30.3,27900.0,22.5802,22.5877,22.5653,22.5877,27900.0
2012-03-19 10:05:00,30.3,30.36,30.29,30.36,31000.0,22.5877,22.6324,22.5802,22.6324,31000.0
2012-03-19 10:10:00,30.36,30.36,30.29,30.3,34800.0,22.6324,22.6324,22.5802,22.5877,34800.0
2012-03-19 10:15:00,30.3,30.31,30.29,30.3,38100.0,22.5877,22.5951,22.5802,22.5877,38100.0
2012-03-19 10:20:00,30.3,30.3,30.29,30.3,18800.0,22.5877,22.5877,22.5802,22.5877,18800.0
2012-03-19 10:25:00,30.29,30.3,30.29,30.3,37400.0,22.5802,22.5877,22.5802,22.5877,37400.0
2012-03-19 10:30:00,30.3,30.3,30.29,30.3,10900.0,22.5877,22.5877,22.5802,22.5877,10900.0
2012-03-19 10:35:00,30.29,30.3,30.29,30.3,11600.0,22.5802,22.5877,22.5802,22.5877,11600.0
2012-03-19 10:40:00,30.3,30.33,30.29,30.32,14600.0,22.5877,22.61,22.5802,22.6026,14600.0
2012-03-19 10:45:00,30.32,30.4,30.32,30.38,11800.0,22.6026,22.6622,22.6026,22.6473,11800.0
2012-03-19 10:50:00,30.38,30.4,30.38,30.39,9000.0,22.6473,22.6622,22.6473,22.6548,9000.0
2012-03-19 10:55:00,30.39,30.41,30.39,30.4,24600.0,22.6548,22.6697,22.6548,22.6622,24600.0
2012-03-19 11:00:00,30.4,30.4,30.38,30.4,18900.0,22.6622,22.6622,22.6473,22.6622,18900.0
2012-03-19 11:05:00,30.4,30.4,30.39,30.4,5400.0,22.6622,22.6622,22.6548,22.6622,5400.0
2012-03-19 11:10:00,30.4,30.4,30.39,30.4,3500.0,22.6622,22.6622,22.6548,22.6622,3500.0
2012-03-19 11:15:00,30.4,30.4,30.39,30.4,7100.0,22.6622,22.6622,22.6548,22.6622,7100.0
2012-03-19 11:20:00,30.4,30.4,30.39,30.4,17300.0,22.6622,22.6622,22.6548,22.6622,17300.0
2012-03-19 11:25:00,30.4,30.41,30.39,30.39,29500.0,22.6622,22.6697,22.6548,22.6548,29500.0
2012-03-19 11:30:00,30.4,30.44,30.39,30.44,29900.0,22.6622,22.692,22.6548,22.692,29900.0
2012-03-19 11:35:00,30.44,30.45,30.42,30.45,15000.0,22.692,22.6995,22.6771,22.6995,15000.0
2012-03-19 11:40:00,30.45,30.51,30.44,30.5,32900.0,22.6995,22.7442,22.692,22.7368,32900.0
2012-03-19 11:45:00,30.5,30.51,30.49,30.5,10900.0,22.7368,22.7442,22.7293,22.7368,10900.0
2012-03-19 11:50:00,30.5,30.5,30.49,30.5,1700.0,22.7368,22.7368,22.7293,22.7368,1700.0
2012-03-19 11:55:00,30.5,30.5,30.49,30.5,14900.0,22.7368,22.7368,22.7293,22.7368,14900.0
2012-03-19 12:00:00,30.5,30.5,30.49,30.5,5700.0,22.7368,22.7368,22.7293,22.7368,5700.0
2012-03-19 12:05:00,30.5,30.5,30.49,30.5,3600.0,22.7368,22.7368,22.7293,22.7368,3600.0
2012-03-19 12:10:00,30.5,30.5,30.46,30.48,26800.0,22.7368,22.7368,22.707,22.7219,26800.0
2012-03-19 12:15:00,30.49,30.51,30.49,30.5,13700.0,22.7293,22.7442,22.7293,22.7368,13700.0
2012-03-19 12:20:00,30.5,30.5,30.49,30.5,12200.0,22.7368,22.7368,22.7293,22.7368,12200.0
2012-03-19 12:25:00,30.5,30.5,30.48,30.5,10900.0,22.7368,22.7368,22.7219,22.7368,10900.0
2012-03-19 12:30:00,30.5,30.5,30.48,30.49,9300.0,22.7368,22.7368,22.7219,22.7293,9300.0
2012-03-19 12:35:00,30.49,30.54,30.49,30.53,17000.0,22.7293,22.7666,22.7293,22.7591,17000.0
2012-03-19 12:40:00,30.53,30.56,30.52,30.56,24200.0,22.7591,22.7815,22.7517,22.7815,24200.0
2012-03-19 12:45:00,30.56,30.58,30.56,30.58,9800.0,22.7815,22.7964,22.7815,22.7964,9800.0
2012-03-19 12:50:00,30.59,30.59,30.56,30.57,12500.0,22.8039,22.8039,22.7815,22.789,12500.0
2012-03-19 12:55:00,30.56,30.58,30.55,30.58,19200.0,22.7815,22.7964,22.774,22.7964,19200.0
2012-03-19 13:00:00,30.58,30.6,30.57,30.6,6900.0,22.7964,22.8113,22.789,22.8113,6900.0
2012-03-19 13:05:00,30.6,30.6,30.59,30.6,8000.0,22.8113,22.8113,22.8039,22.8113,8000.0
2012-03-19 13:10:00,30.6,30.6,30.59,30.6,9200.0,22.8113,22.8113,22.8039,22.8113,9200.0
2012-03-19 13:15:00,30.6,30.6,30.59,30.6,18500.0,22.8113,22.8113,22.8039,22.8113,18500.0
2012-03-19 13:20:00,30.6,30.61,30.59,30.6,13500.0,22.8113,22.8188,22.8039,22.8113,13500.0
2012-03-19 13:25:00,30.6,30.6,30.59,30.6,12700.0,22.8113,22.8113,22.8039,22.8113,12700.0
2012-03-19 13:30:00,30.6,30.64,30.59,30.63,18100.0,22.8113,22.8411,22.8039,22.8337,18100.0
2012-03-19 13:35:00,30.64,30.65,30.63,30.64,23200.0,22.8411,22.8486,22.8337,22.8411,23200.0
2012-03-19 13:40:00,30.63,30.67,30.63,30.67,14300.0,22.8337,22.8635,22.8337,22.8635,14300.0
2012-03-19 13:45:00,30.67,30.67,30.66,30.66,10700.0,22.8635,22.8635,22.8561,22.8561,10700.0
2012-03-19 13:50:00,30.65,30.66,30.59,30.6,68000.0,22.8486,22.8561,22.8039,22.8113,68000.0
2012-03-19 13:55:00,30.6,30.6,30.59,30.59,10300.0,22.8113,22.8113,22.8039,22.8039,10300.0
2012-03-19 14:00:00,30.6,30.6,30.59,30.6,8200.0,22.8113,22.8113,22.8039,22.8113,8200.0
2012-03-19 14:05:00,30.6,30.6,30.56,30.57,30100.0,22.8113,22.8113,22.7815,22.789,30100.0
2012-03-19 14:10:00,30.58,30.6,30.58,30.6,3900.0,22.7964,22.8113,22.7964,22.8113,3900.0
2012-03-19 14:15:00,30.59,30.59,30.56,30.58,13200.0,22.8039,22.8039,22.7815,22.7964,13200.0
2012-03-19 14:20:00,30.58,30.62,30.57,30.6,25500.0,22.7964,22.8262,22.789,22.8113,25500.0
2012-03-19 14:25:00,30.6,30.6,30.58,30.59,14000.0,22.8113,22.8113,22.7964,22.8039,14000.0
2012-03-19 14:30:00,30.58,30.6,30.58,30.6,5200.0,22.7964,22.8113,22.7964,22.8113,5200.0
2012-03-19 14:35:00,30.59,30.6,30.58,30.6,17900.0,22.8039,22.8113,22.7964,22.8113,17900.0
2012-03-19 14:40:00,30.6,30.6,30.56,30.6,23200.0,22.8113,22.8113,22.7815,22.8113,23200.0
2012-03-19 14:45:00,30.6,30.6,30.59,30.59,2800.0,22.8113,22.8113,22.8039,22.8039,2800.0
2012-03-19 14:50:00,30.6,30.6,30.59,30.6,4200.0,22.8113,22.8113,22.8039,22.8113,4200.0
2012-03-19 14:55:00,30.59,30.6,30.58,30.59,13900.0,22.8039,22.8113,22.7964,22.8039,13900.0
2012-03-19 15:00:00,30.59,30.6,30.58,30.6,7300.0,22.8039,22.8113,22.7964,22.8113,7300.0
2012-03-19 15:05:00,30.6,30.6,30.58,30.58,14800.0,22.8113,22.8113,22.7964,22.7964,14800.0
2012-03-19 15:10:00,30.58,30.6,30.54,30.59,43500.0,22.7964,22.8113,22.7666,22.8039,43500.0
2012-03-19 15:15:00,30.6,30.62,30.59,30.62,22200.0,22.8113,22.8262,22.8039,22.8262,22200.0
2012-03-19 15:20:00,30.62,30.64,30.62,30.62,14700.0,22.8262,22.8411,22.8262,22.8262,14700.0
2012-03-19 15:25:00,30.62,30.63,30.61,30.62,17500.0,22.8262,22.8337,22.8188,22.8262,17500.0
2012-03-19 15:30:00,30.62,30.63,30.61,30.61,17400.0,22.8262,22.8337,22.8188,22.8188,17400.0
2012-03-19 15:35:00,30.61,30.62,30.61,30.62,6600.0,22.8188,22.8262,22.8188,22.8262,6600.0
2012-03-19 15:40:00,30.61,30.62,30.56,30.57,30800.0,22.8188,22.8262,22.7815,22.789,30800.0
2012-03-19 15:45:00,30.57,30.58,30.57,30.57,21200.0,22.789,22.7964,22.789,22.789,21200.0
2012-03-19 15:50:00,30.58,30.58,30.57,30.58,28700.0,22.7964,22.7964,22.789,22.7964,28700.0
2012-03-19 15:55:00,30.58,30.58,30.56,30.58,52000.0,22.7964,22.7964,22.7815,22.7964,52000.0
2012-03-20 09:30:00,30.4,30.43,30.25,30.25,21700.0,22.6622,22.6846,22.5504,22.5504,21700.0
2012-03-20 09:35:00,30.26,30.37,30.22,30.36,10800.0,22.5579,22.6399,22.528,22.6324,10800.0
2012-03-20 09:40:00,30.34,30.34,30.2,30.21,17500.0,22.6175,22.6175,22.5131,22.5206,17500.0
2012-03-20 09:45:00,30.21,30.33,30.21,30.33,8800.0,22.5206,22.61,22.5206,22.61,8800.0
2012-03-20 09:50:00,30.33,30.37,30.33,30.37,5100.0,22.61,22.6399,22.61,22.6399,5100.0
2012-03-20 09:55:00,30.37,30.38,30.36,30.37,12300.0,22.6399,22.6473,22.6324,22.6399,12300.0
2012-03-20 10:00:00,30.37,30.39,30.33,30.35,11900.0,22.6399,22.6548,22.61,22.625,11900.0
2012-03-20 10:05:00,30.35,30.36,30.31,30.32,20900.0,22.625,22.6324,22.5951,22.6026,20900.0
2012-03-20 10:10:00,30.33,30.33,30.29,30.31,27300.0,22.61,22.61,22.5802,22.5951,27300.0
2012-03-20 10:15:00,30.31,30.33,30.29,30.29,13500.0,22.5951,22.61,22.5802,22.5802,13500.0
2012-03-20 10:20:00,30.28,30.33,30.28,30.33,8900.0,22.5728,22.61,22.5728,22.61,8900.0
2012-03-20 10:25:00,30.32,30.33,30.28,30.31,26600.0,22.6026,22.61,22.5728,22.5951,26600.0
2012-03-20 10:30:00,30.3,30.33,30.3,30.32,6300.0,22.5877,22.61,22.5877,22.6026,6300.0
2012-03-20 10:35:00,30.32,30.33,30.29,30.29,10000.0,22.6026,22.61,22.5802,22.5802,10000.0
2012-03-20 10:40:00,30.3,30.3,30.28,30.29,5600.0,22.5877,22.5877,22.5728,22.5802,5600.0
2012-03-20 10:45:00,30.29,30.3,30.28,30.29,6100.0,22.5802,22.5877,22.5728,22.5802,6100.0
2012-03-20 10:50:00,30.28,30.28,30.26,30.27,15200.0,22.5728,22.5728,22.5579,22.5653,15200.0
2012-03-20 10:55:00,30.27,30.28,30.24,30.24,9700.0,22.5653,22.5728,22.543,22.543,9700.0
2012-03-20 11:00:00,30.25,30.25,30.24,30.25,12600.0,22.5504,22.5504,22.543,22.5504,12600.0
2012-03-20 11:05:00,30.25,30.28,30.25,30.27,19300.0,22.5504,22.5728,22.5504,22.5653,19300.0
2012-03-20 11:10:00,30.27,30.31,30.24,30.31,17600.0,22.5653,22.5951,22.543,22.5951,17600.0
2012-03-20 11:15:00,30.3,30.34,30.3,30.31,16800.0,22.5877,22.6175,22.5877,22.5951,16800.0
2012-03-20 11:20:00,30.31,30.37,30.31,30.37,10400.0,22.5951,22.6399,22.5951,22.6399,10400.0
2012-03-20 11:25:00,30.38,30.4,30.36,30.37,14400.0,22.6473,22.6622,22.6324,22.6399,14400.0
2012-03-20 11:30:00,30.38,30.39,30.35,30.36,10000.0,22.6473,22.6548,22.625,22.6324,10000.0
2012-03-20 11:35:00,30.36,30.37,30.36,30.37,1600.0,22.6324,22.6399,22.6324,22.6399,1600.0
2012-03-20 11:40:00,30.37,30.37,30.32,30.32,18700.0,22.6399,22.6399,22.6026,22.6026,18700.0
2012-03-20 11:45:00,30.32,30.33,30.31,30.32,8600.0,22.6026,22.61,22.5951,22.6026,8600.0
2012-03-20 11:50:00,30.33,30.33,30.31,30.31,9800.0,22.61,22.61,22.5951,22.5951,9800.0
2012-03-20 11:55:00,30.32,30.33,30.31,30.33,5100.0,22.6026,22.61,22.5951,22.61,5100.0
2012-03-20 12:00:00,30.33,30.35,30.33,30.35,7200.0,22.61,22.625,22.61,22.625,7200.0
2012-03-20 12:05:00,30.36,30.37,30.35,30.37,6700.0,22.6324,22.6399,22.625,22.6399,6700.0
2012-03-20 12:10:00,30.37,30.37,30.36,30.36,4800.0,22.6399,22.6399,22.6324,22.6324,4800.0
2012-03-20 12:15:00,30.36,30.37,30.36,30.37,2200.0,22.6324,22.6399,22.6324,22.6399,2200.0
2012-03-20 12:20:00,30.37,30.38,30.36,30.37,6600.0,22.6399,22.6473,22.6324,22.6399,6600.0
2012-03-20 12:25:00,30.38,30.39,30.37,30.38,10300.0,22.6473,22.6548,22.6399,22.6473,10300.0
2012-03-20 12:30:00,30.37,30.39,30.37,30.38,15700.0,22.6399,22.6548,22.6399,22.6473,15700.0
2012-03-20 12:35:00,30.37,30.4,30.37,30.39,7600.0,22.6399,22.6622,22.6399,22.6548,7600.0
2012-03-20 12:40:00,30.39,30.4,30.37,30.38,9200.0,22.6548,22.6622,22.6399,22.6473,9200.0
2012-03-20 12:45:00,30.38,30.39,30.37,30.39,8700.0,22.6473,22.6548,22.6399,22.6548,8700.0
2012-03-20 12:50:00,30.38,30.39,30.38,30.39,5200.0,22.6473,22.6548,22.6473,22.6548,5200.0
2012-03-20 12:55:00,30.39,30.39,30.38,30.39,3800.0,22.6548,22.6548,22.6473,22.6548,3800.0
2012-03-20 13:00:00,30.39,30.4,30.38,30.4,6700.0,22.6548,22.6622,22.6473,22.6622,6700.0
2012-03-20 13:05:00,30.39,30.45,30.39,30.45,21400.0,22.6548,22.6995,22.6548,22.6995,21400.0
2012-03-20 13:10:00,30.44,30.44,30.42,30.43,11000.0,22.692,22.692,22.6771,22.6846,11000.0
2012-03-20 13:15:00,30.43,30.43,30.42,30.43,4400.0,22.6846,22.6846,22.6771,22.6846,4400.0
2012-03-20 13:20:00,30.43,30.43,30.41,30.42,8800.0,22.6846,22.6846,22.6697,22.6771,8800.0
2012-03-20 13:25:00,30.41,30.43,30.41,30.43,6400.0,22.6697,22.6846,22.6697,22.6846,6400.0
2012-03-20 13:30:00,30.43,30.43,30.41,30.43,9300.0,22.6846,22.6846,22.6697,22.6846,9300.0
2012-03-20 13:35:00,30.43,30.44,30.42,30.43,4200.0,22.6846,22.692,22.6771,22.6846,4200.0
2012-03-20 13:40:00,30.43,30.43,30.42,30.43,700.0,22.6846,22.6846,22.6771,22.6846,700.0
2012-03-20 13:45:00,30.43,30.43,30.41,30.42,8400.0,22.6846,22.6846,22.6697,22.6771,8400.0
2012-03-20 13:50:00,30.42,30.42,30.41,30.41,1500.0,22.6771,22.6771,22.6697,22.6697,1500.0
2012-03-20 13:55:00,30.41,30.41,30.4,30.4,4100.0,22.6697,22.6697,22.6622,22.6622,4100.0
2012-03-20 14:00:00,30.4,30.41,30.39,30.39,4700.0,22.6622,22.6697,22.6548,22.6548,4700.0
2012-03-20 14:05:00,30.39,30.39,30.38,30.38,6100.0,22.6548,22.6548,22.6473,22.6473,6100.0
2012-03-20 14:10:00,30.39,30.39,30.38,30.39,6300.0,22.6548,22.6548,22.6473,22.6548,6300.0
2012-03-20 14:15:00,30.38,30.43,30.38,30.43,20500.0,22.6473,22.6846,22.6473,22.6846,20500.0
2012-03-20 14:20:00,30.43,30.43,30.42,30.42,4500.0,22.6846,22.6846,22.6771,22.6771,4500.0
2012-03-20 14:25:00,30.43,30.43,30.42,30.42,4500.0,22.6846,22.6846,22.6771,22.6771,4500.0
2012-03-20 14:30:00,30.42,30.42,30.41,30.41,4700.0,22.6771,22.6771,22.6697,22.6697,4700.0
2012-03-20 14:35:00,30.41,30.42,30.41,30.41,5700.0,22.6697,22.6771,22.6697,22.6697,5700.0
2012-03-20 14:40:00,30.41,30.41,30.34,30.35,38000.0,22.6697,22.6697,22.6175,22.625,38000.0
2012-03-20 14:45:00,30.34,30.35,30.34,30.35,1700.0,22.6175,22.625,22.6175,22.625,1700.0
2012-03-20 14:50:00,30.35,30.35,30.34,30.35,6000.0,22.625,22.625,22.6175,22.625,6000.0
2012-03-20 14:55:00,30.34,30.35,30.32,30.35,26400.0,22.6175,22.625,22.6026,22.625,26400.0
2012-03-20 15:00:00,30.35,30.37,30.35,30.37,12200.0,22.625,22.6399,22.625,22.6399,12200.0
2012-03-20 15:05:00,30.37,30.37,30.36,30.37,5000.0,22.6399,22.6399,22.6324,22.6399,5000.0
2012-03-20 15:10:00,30.37,30.38,30.36,30.38,8900.0,22.6399,22.6473,22.6324,22.6473,8900.0
2012-03-20 15:15:00,30.38,30.38,30.36,30.36,8400.0,22.6473,22.6473,22.6324,22.6324,8400.0
2012-03-20 15:20:00,30.37,30.37,30.36,30.37,3500.0,22.6399,22.6399,22.6324,22.6399,3500.0
2012-03-20 15:25:00,30.37,30.37,30.35,30.35,16000.0,22.6399,22.6399,22.625,22.625,16000.0
2012-03-20 15:30:00,30.36,30.37,30.36,30.36,14300.0,22.6324,22.6399,22.6324,22.6324,14300.0
2012-03-20 15:35:00,30.37,30.37,30.33,30.33,31700.0,22.6399,22.6399,22.61,22.61,31700.0
2012-03-20 15:40:00,30.32,30.34,30.32,30.33,11500.0,22.6026,22.6175,22.6026,22.61,11500.0
2012-03-20 15:45:00,30.33,30.33,30.31,30.31,23200.0,22.61,22.61,22.5951,22.5951,23200.0
2012-03-20 15:50:00,30.32,30.34,30.31,30.34,20200.0,22.6026,22.6175,22.5951,22.6175,20200.0
2012-03-20 15:55:00,30.33,30.35,30.32,30.35,90900.0,22.61,22.625,22.6026,22.625,90900.0
2012-03-21 09:30:00,30.3,30.36,30.27,30.31,20600.0,22.5877,22.6324,22.5653,22.5951,20600.0
2012-03-21 09:35:00,30.27,30.38,30.27,30.38,2700.0,22.5653,22.6473,22.5653,22.6473,2700.0
2012-03-21 09:40:00,30.39,30.4,30.35,30.4,1600.0,22.6548,22.6622,22.625,22.6622,1600.0
2012-03-21 09:45:00,30.38,30.39,30.32,30.32,3200.0,22.6473,22.6548,22.6026,22.6026,3200.0
2012-03-21 09:50:00,30.32,30.32,30.28,30.29,9800.0,22.6026,22.6026,22.5728,22.5802,9800.0
2012-03-21 09:55:00,30.29,30.29,30.26,30.26,7000.0,22.5802,22.5802,22.5579,22.5579,7000.0
2012-03-21 10:00:00,30.26,30.29,30.22,30.28,12600.0,22.5579,22.5802,22.528,22.5728,12600.0
2012-03-21 10:05:00,30.25,30.27,30.21,30.21,13800.0,22.5504,22.5653,22.5206,22.5206,13800.0
2012-03-21 10:10:00,30.22,30.22,30.18,30.19,11100.0,22.528,22.528,22.4982,22.5057,11100.0
2012-03-21 10:15:00,30.2,30.22,30.14,30.15,19400.0,22.5131,22.528,22.4684,22.4759,19400.0
2012-03-21 10:20:00,30.15,30.18,30.15,30.17,6700.0,22.4759,22.4982,22.4759,22.4908,6700.0
2012-03-21 10:25:00,30.17,30.18,30.12,30.12,16300.0,22.4908,22.4982,22.4535,22.4535,16300.0
2012-03-21 10:30:00,30.14,30.14,30.1,30.1,12600.0,22.4684,22.4684,22.4386,22.4386,12600.0
2012-03-21 10:35:00,30.11,30.12,30.1,30.12,23800.0,22.446,22.4535,22.4386,22.4535,23800.0
2012-03-21 10:40:00,30.11,30.13,30.09,30.13,24500.0,22.446,22.461,22.4311,22.461,24500.0
2012-03-21 10:45:00,30.12,30.13,30.08,30.1,15100.0,22.4535,22.461,22.4237,22.4386,15100.0
2012-03-21 10:50:00,30.1,30.13,30.06,30.11,42500.0,22.4386,22.461,22.4088,22.446,42500.0
2012-03-21 10:55:00,30.11,30.13,30.09,30.09,23700.0,22.446,22.461,22.4311,22.4311,23700.0
2012-03-21 11:00:00,30.09,30.13,30.08,30.1,27500.0,22.4311,22.461,22.4237,22.4386,27500.0
2012-03-21 11:05:00,30.1,30.1,30.09,30.1,7400.0,22.4386,22.4386,22.4311,22.4386,7400.0
2012-03-21 11:10:00,30.1,30.1,30.08,30.08,12700.0,22.4386,22.4386,22.4237,22.4237,12700.0
2012-03-21 11:15:00,30.09,30.09,30.07,30.08,8200.0,22.4311,22.4311,22.4162,22.4237,8200.0
2012-03-21 11:20:00,30.09,30.1,30.06,30.06,14200.0,22.4311,22.4386,22.4088,22.4088,14200.0
2012-03-21 11:25:00,30.07,30.07,30.05,30.07,8800.0,22.4162,22.4162,22.4013,22.4162,8800.0
2012-03-21 11:30:00,30.07,30.07,30.06,30.06,7800.0,22.4162,22.4162,22.4088,22.4088,7800.0
2012-03-21 11:35:00,30.06,30.11,30.05,30.1,12500.0,22.4088,22.446,22.4013,22.4386,12500.0
2012-03-21 11:40:00,30.1,30.12,30.1,30.11,7300.0,22.4386,22.4535,22.4386,22.446,7300.0
2012-03-21 11:45:00,30.12,30.12,30.08,30.09,10700.0,22.4535,22.4535,22.4237,22.4311,10700.0
2012-03-21 11:50:00,30.08,30.1,30.08,30.09,10200.0,22.4237,22.4386,22.4237,22.4311,10200.0
2012-03-21 11:55:00,30.1,30.12,30.08,30.12,42000.0,22.4386,22.4535,22.4237,22.4535,42000.0
2012-03-21 12:00:00,30.12,30.18,30.12,30.18,12600.0,22.4535,22.4982,22.4535,22.4982,12600.0
2012-03-21 12:05:00,30.18,30.18,30.16,30.16,10000.0,22.4982,22.4982,22.4833,22.4833,10000.0
2012-03-21 12:10:00,30.16,30.2,30.16,30.19,13700.0,22.4833,22.5131,22.4833,22.5057,13700.0
2012-03-21 12:15:00,30.19,30.2,30.16,30.16,17500.0,22.5057,22.5131,22.4833,22.4833,17500.0
2012-03-21 12:20:00,30.17,30.17,30.14,30.14,9900.0,22.4908,22.4908,22.4684,22.4684,9900.0
2012-03-21 12:25:00,30.14,30.17,30.14,30.17,11600.0,22.4684,22.4908,22.4684,22.4908,11600.0
2012-03-21 12:30:00,30.18,30.18,30.16,30.17,8000.0,22.4982,22.4982,22.4833,22.4908,8000.0
2012-03-21 12:35:00,30.17,30.19,30.16,30.17,8100.0,22.4908,22.5057,22.4833,22.4908,8100.0
2012-03-21 12:40:00,30.16,30.18,30.16,30.17,6600.0,22.4833,22.4982,22.4833,22.4908,6600.0
2012-03-21 12:45:00,30.18,30.19,30.16,30.19,8800.0,22.4982,22.5057,22.4833,22.5057,8800.0
2012-03-21 12:50:00,30.19,30.2,30.19,30.19,3300.0,22.5057,22.5131,22.5057,22.5057,3300.0
2012-03-21 12:55:00,30.19,30.2,30.19,30.19,5800.0,22.5057,22.5131,22.5057,22.5057,5800.0
2012-03-21 13:00:00,30.2,30.2,30.19,30.19,5900.0,22.5131,22.5131,22.5057,22.5057,5900.0
2012-03-21 13:05:00,30.19,30.2,30.18,30.19,11700.0,22.5057,22.5131,22.4982,22.5057,11700.0
2012-03-21 13:10:00,30.2,30.23,30.2,30.21,9000.0,22.5131,22.5355,22.5131,22.5206,9000.0
2012-03-21 13:15:00,30.22,30.25,30.22,30.23,12100.0,22.528,22.5504,22.528,22.5355,12100.0
2012-03-21 13:20:00,30.23,30.24,30.21,30.21,10900.0,22.5355,22.543,22.5206,22.5206,10900.0
2012-03-21 13:25:00,30.22,30.25,30.21,30.24,13000.0,22.528,22.5504,22.5206,22.543,13000.0
2012-03-21 13:30:00,30.25,30.29,30.23,30.28,13800.0,22.5504,22.5802,22.5355,22.5728,13800.0
2012-03-21 13:35:00,30.28,30.29,30.27,30.28,9300.0,22.5728,22.5802,22.5653,22.5728,9300.0
2012-03-21 13:40:00,30.27,30.28,30.27,30.27,1200.0,22.5653,22.5728,22.5653,22.5653,1200.0
2012-03-21 13:45:00,30.28,30.28,30.27,30.28,2000.0,22.5728,22.5728,22.5653,22.5728,2000.0
2012-03-21 13:50:00,30.28,30.32,30.28,30.32,18100.0,22.5728,22.6026,22.5728,22.6026,18100.0
2012-03-21 13:55:00,30.32,30.32,30.29,30.29,5800.0,22.6026,22.6026,22.5802,22.5802,5800.0
2012-03-21 14:00:00,30.29,30.32,30.29,30.32,5900.0,22.5802,22.6026,22.5802,22.6026,5900.0
2012-03-21 14:05:00,30.32,30.32,30.3,30.3,8400.0,22.6026,22.6026,22.5877,22.5877,8400.0
2012-03-21 14:10:00,30.3,30.31,30.3,30.31,5800.0,22.5877,22.5951,22.5877,22.5951,5800.0
2012-03-21 14:15:00,30.31,30.32,30.3,30.32,10000.0,22.5951,22.6026,22.5877,22.6026,10000.0
2012-03-21 14:20:00,30.32,30.32,30.31,30.31,2300.0,22.6026,22.6026,22.5951,22.5951,2300.0
2012-03-21 14:25:00,30.31,30.32,30.31,30.31,4300.0,22.5951,22.6026,22.5951,22.5951,4300.0
2012-03-21 14:30:00,30.31,30.32,30.3,30.3,21300.0,22.5951,22.6026,22.5877,22.5877,21300.0
2012-03-21 14:35:00,30.3,30.31,30.27,30.27,7100.0,22.5877,22.5951,22.5653,22.5653,7100.0
2012-03-21 14:40:00,30.28,30.28,30.27,30.28,3800.0,22.5728,22.5728,22.5653,22.5728,3800.0
2012-03-21 14:45:00,30.27,30.28,30.26,30.26,8800.0,22.5653,22.5728,22.5579,22.5579,8800.0
2012-03-21 14:50:00,30.26,30.27,30.25,30.27,14200.0,22.5579,22.5653,22.5504,22.5653,14200.0
2012-03-21 14:55:00,30.26,30.29,30.26,30.29,9600.0,22.5579,22.5802,22.5579,22.5802,9600.0
2012-03-21 15:00:00,30.29,30.29,30.28,30.28,4600.0,22.5802,22.5802,22.5728,22.5728,4600.0
2012-03-21 15:05:00,30.29,30.32,30.29,30.31,14800.0,22.5802,22.6026,22.5802,22.5951,14800.0
2012-03-21 15:10:00,30.31,30.33,30.31,30.33,3500.0,22.5951,22.61,22.5951,22.61,3500.0
2012-03-21 15:15:00,30.33,30.35,30.31,30.35,17700.0,22.61,22.625,22.5951,22.625,17700.0
2012-03-21 15:20:00,30.35,30.35,30.34,30.34,3400.0,22.625,22.625,22.6175,22.6175,3400.0
2012-03-21 15:25:00,30.34,30.35,30.33,30.34,14100.0,22.6175,22.625,22.61,22.6175,14100.0
2012-03-21 15:30:00,30.34,30.34,30.33,30.33,12100.0,22.6175,22.6175,22.61,22.61,12100.0
2012-03-21 15:35:00,30.33,30.34,30.33,30.34,6800.0,22.61,22.6175,22.61,22.6175,6800.0
2012-03-21 15:40:00,30.33,30.37,30.32,30.37,57400.0,22.61,22.6399,22.6026,22.6399,57400.0
2012-03-21 15:45:00,30.36,30.36,30.34,30.35,29400.0,22.6324,22.6324,22.6175,22.625,29400.0
2012-03-21 15:50:00,30.34,30.35,30.34,30.35,12500.0,22.6175,22.625,22.6175,22.625,12500.0
2012-03-21 15:55:00,30.34,30.35,30.31,30.32,85200.0,22.6175,22.625,22.5951,22.6026,85200.0
2012-03-22 09:30:00,30.19,30.19,29.93,29.93,28500.0,22.5057,22.5057,22.3119,22.3119,28500.0
2012-03-22 09:35:00,29.98,30.01,29.89,29.97,27500.0,22.3491,22.3715,22.282,22.3417,27500.0
2012-03-22 09:40:00,29.98,30.04,29.95,30.04,10800.0,22.3491,22.3939,22.3268,22.3939,10800.0
2012-03-22 09:45:00,30.02,30.06,30.01,30.02,11200.0,22.379,22.4088,22.3715,22.379,11200.0
2012-03-22 09:50:00,30.02,30.07,30.02,30.04,21100.0,22.379,22.4162,22.379,22.3939,21100.0
2012-03-22 09:55:00,30.03,30.03,29.98,30.0,9200.0,22.3864,22.3864,22.3491,22.364,9200.0
2012-03-22 10:00:00,29.98,30.05,29.95,30.05,26000.0,22.3491,22.4013,22.3268,22.4013,26000.0
2012-03-22 10:05:00,30.06,30.06,30.03,30.03,8300.0,22.4088,22.4088,22.3864,22.3864,8300.0
2012-03-22 10:10:00,30.03,30.04,30.0,30.01,13800.0,22.3864,22.3939,22.364,22.3715,13800.0
2012-03-22 10:15:00,30.01,30.03,29.99,30.0,23800.0,22.3715,22.3864,22.3566,22.364,23800.0
2012-03-22 10:20:00,30.01,30.04,29.99,30.02,13500.0,22.3715,22.3939,22.3566,22.379,13500.0
2012-03-22 10:25:00,30.01,30.01,30.0,30.0,10400.0,22.3715,22.3715,22.364,22.364,10400.0
2012-03-22 10:30:00,30.0,30.03,29.99,30.02,23000.0,22.364,22.3864,22.3566,22.379,23000.0
2012-03-22 10:35:00,30.02,30.03,29.98,30.0,22500.0,22.379,22.3864,22.3491,22.364,22500.0
2012-03-22 10:40:00,29.99,30.04,29.99,30.04,8100.0,22.3566,22.3939,22.3566,22.3939,8100.0
2012-03-22 10:45:00,30.04,30.04,29.98,29.98,9600.0,22.3939,22.3939,22.3491,22.3491,9600.0
2012-03-22 10:50:00,29.99,29.99,29.93,29.94,8800.0,22.3566,22.3566,22.3119,22.3193,8800.0
2012-03-22 10:55:00,29.95,29.95,29.9,29.91,7900.0,22.3268,22.3268,22.2895,22.2969,7900.0
2012-03-22 11:00:00,29.91,29.93,29.87,29.93,25600.0,22.2969,22.3119,22.2671,22.3119,25600.0
2012-03-22 11:05:00,29.93,29.93,29.9,29.92,21300.0,22.3119,22.3119,22.2895,22.3044,21300.0
2012-03-22 11:10:00,29.93,29.96,29.93,29.96,9600.0,22.3119,22.3342,22.3119,22.3342,9600.0
2012-03-22 11:15:00,29.96,29.97,29.95,29.97,9300.0,22.3342,22.3417,22.3268,22.3417,9300.0
2012-03-22 11:20:00,29.97,30.02,29.97,30.01,6800.0,22.3417,22.379,22.3417,22.3715,6800.0
2012-03-22 11:25:00,30.01,30.03,29.99,30.0,7700.0,22.3715,22.3864,22.3566,22.364,7700.0
2012-03-22 11:30:00,30.0,30.01,29.99,29.99,11000.0,22.364,22.3715,22.3566,22.3566,11000.0
2012-03-22 11:35:00,30.0,30.0,29.99,29.99,4100.0,22.364,22.364,22.3566,22.3566,4100.0
2012-03-22 11:40:00,30.0,30.06,29.99,30.06,22000.0,22.364,22.4088,22.3566,22.4088,22000.0
2012-03-22 11:45:00,30.06,30.08,30.06,30.07,6800.0,22.4088,22.4237,22.4088,22.4162,6800.0
2012-03-22 11:50:00,30.07,30.09,30.06,30.08,5000.0,22.4162,22.4311,22.4088,22.4237,5000.0
2012-03-22 11:55:00,30.08,30.1,30.08,30.1,6500.0,22.4237,22.4386,22.4237,22.4386,6500.0
2012-03-22 12:00:00,30.1,30.12,30.09,30.12,6000.0,22.4386,22.4535,22.4311,22.4535,6000.0
2012-03-22 12:05:00,30.11,30.12,30.08,30.12,19800.0,22.446,22.4535,22.4237,22.4535,19800.0
2012-03-22 12:10:00,30.12,30.13,30.1,30.12,12500.0,22.4535,22.461,22.4386,22.4535,12500.0
2012-03-22 12:15:00,30.11,30.14,30.11,30.11,18400.0,22.446,22.4684,22.446,22.446,18400.0
2012-03-22 12:20:00,30.11,30.12,30.09,30.1,8500.0,22.446,22.4535,22.4311,22.4386,8500.0
2012-03-22 12:25:00,30.1,30.1,30.09,30.09,2800.0,22.4386,22.4386,22.4311,22.4311,2800.0
2012-03-22 12:30:00,30.09,30.11,30.09,30.1,5700.0,22.4311,22.446,22.4311,22.4386,5700.0
2012-03-22 12:35:00,30.1,30.11,30.09,30.11,4500.0,22.4386,22.446,22.4311,22.446,4500.0
2012-03-22 12:40:00,30.1,30.11,30.1,30.11,1800.0,22.4386,22.446,22.4386,22.446,1800.0
2012-03-22 12:45:00,30.11,30.17,30.1,30.17,18100.0,22.446,22.4908,22.4386,22.4908,18100.0
2012-03-22 12:50:00,30.17,30.2,30.16,30.2,12700.0,22.4908,22.5131,22.4833,22.5131,12700.0
2012-03-22 12:55:00,30.2,30.2,30.18,30.19,12100.0,22.5131,22.5131,22.4982,22.5057,12100.0
2012-03-22 13:00:00,30.19,30.2,30.19,30.2,2700.0,22.5057,22.5131,22.5057,22.5131,2700.0
2012-03-22 13:05:00,30.2,30.2,30.17,30.17,13400.0,22.5131,22.5131,22.4908,22.4908,13400.0
2012-03-22 13:10:00,30.17,30.17,30.14,30.14,5400.0,22.4908,22.4908,22.4684,22.4684,5400.0
2012-03-22 13:15:00,30.15,30.15,30.13,30.13,2600.0,22.4759,22.4759,22.461,22.461,2600.0
2012-03-22 13:20:00,30.13,30.14,30.13,30.13,2000.0,22.461,22.4684,22.461,22.461,2000.0
2012-03-22 13:25:00,30.14,30.15,30.11,30.15,13200.0,22.4684,22.4759,22.446,22.4759,13200.0
2012-03-22 13:30:00,30.15,30.17,30.14,30.17,14700.0,22.4759,22.4908,22.4684,22.4908,14700.0
2012-03-22 13:35:00,30.17,30.21,30.16,30.19,11100.0,22.4908,22.5206,22.4833,22.5057,11100.0
2012-03-22 13:40:00,30.19,30.21,30.18,30.21,14000.0,22.5057,22.5206,22.4982,22.5206,14000.0
2012-03-22 13:45:00,30.21,30.23,30.2,30.22,5300.0,22.5206,22.5355,22.5131,22.528,5300.0
2012-03-22 13:50:00,30.22,30.22,30.21,30.21,4300.0,22.528,22.528,22.5206,22.5206,4300.0
2012-03-22 13:55:00,30.21,30.21,30.19,30.21,18900.0,22.5206,22.5206,22.5057,22.5206,18900.0
2012-03-22 14:00:00,30.21,30.21,30.19,30.21,15000.0,22.5206,22.5206,22.5057,22.5206,15000.0
2012-03-22 14:05:00,30.21,30.21,30.2,30.21,15600.0,22.5206,22.5206,22.5131,22.5206,15600.0
2012-03-22 14:10:00,30.21,30.24,30.2,30.24,14400.0,22.5206,22.543,22.5131,22.543,14400.0
2012-03-22 14:15:00,30.23,30.24,30.21,30.21,9600.0,22.5355,22.543,22.5206,22.5206,9600.0
2012-03-22 14:20:00,30.21,30.21,30.19,30.21,20200.0,22.5206,22.5206,22.5057,22.5206,20200.0
2012-03-22 14:25:00,30.2,30.22,30.19,30.22,12700.0,22.5131,22.528,22.5057,22.528,12700.0
2012-03-22 14:30:00,30.22,30.22,30.21,30.21,3200.0,22.528,22.528,22.5206,22.5206,3200.0
2012-03-22 14:35:00,30.21,30.22,30.21,30.22,3200.0,22.5206,22.528,22.5206,22.528,3200.0
2012-03-22 14:40:00,30.21,30.22,30.21,30.21,2500.0,22.5206,22.528,22.5206,22.5206,2500.0
2012-03-22 14:45:00,30.22,30.22,30.19,30.21,19500.0,22.528,22.528,22.5057,22.5206,19500.0
2012-03-22 14:50:00,30.21,30.23,30.21,30.23,19900.0,22.5206,22.5355,22.5206,22.5355,19900.0
2012-03-22 14:55:00,30.23,30.25,30.22,30.25,5200.0,22.5355,22.5504,22.528,22.5504,5200.0
2012-03-22 15:00:00,30.25,30.25,30.22,30.22,20900.0,22.5504,22.5504,22.528,22.528,20900.0
2012-03-22 15:05:00,30.23,30.25,30.22,30.25,10800.0,22.5355,22.5504,22.528,22.5504,10800.0
2012-03-22 15:10:00,30.24,30.25,30.24,30.25,6800.0,22.543,22.5504,22.543,22.5504,6800.0
2012-03-22 15:15:00,30.25,30.25,30.22,30.24,31700.0,22.5504,22.5504,22.528,22.543,31700.0
2012-03-22 15:20:00,30.24,30.3,30.23,30.29,28800.0,22.543,22.5877,22.5355,22.5802,28800.0
2012-03-22 15:25:00,30.3,30.33,30.29,30.31,24600.0,22.5877,22.61,22.5802,22.5951,24600.0
2012-03-22 15:30:00,30.31,30.32,30.3,30.32,13900.0,22.5951,22.6026,22.5877,22.6026,13900.0
2012-03-22 15:35:00,30.32,30.35,30.31,30.32,41400.0,22.6026,22.625,22.5951,22.6026,41400.0
2012-03-22 15:40:00,30.32,30.37,30.3,30.33,36800.0,22.6026,22.6399,22.5877,22.61,36800.0
2012-03-22 15:45:00,30.33,30.38,30.33,30.38,56700.0,22.61,22.6473,22.61,22.6473,56700.0
2012-03-22 15:50:00,30.37,30.4,30.36,30.38,45900.0,22.6399,22.6622,22.6324,22.6473,45900.0
2012-03-22 15:55:00,30.39,30.4,30.35,30.35,113000.0,22.6548,22.6622,22.625,22.625,113000.0
2012-03-23 09:30:00,30.36,30.36,30.24,30.24,10000.0,22.6324,22.6324,22.543,22.543,10000.0
2012-03-23 09:35:00,30.24,30.25,30.18,30.18,2100.0,22.543,22.5504,22.4982,22.4982,2100.0
2012-03-23 09:40:00,30.21,30.29,30.2,30.29,4500.0,22.5206,22.5802,22.5131,22.5802,4500.0
2012-03-23 09:45:00,30.28,30.3,30.22,30.29,9000.0,22.5728,22.5877,22.528,22.5802,9000.0
2012-03-23 09:50:00,30.28,30.3,30.25,30.26,4500.0,22.5728,22.5877,22.5504,22.5579,4500.0
2012-03-23 09:55:00,30.25,30.25,30.12,30.12,6600.0,22.5504,22.5504,22.4535,22.4535,6600.0
2012-03-23 10:00:00,30.13,30.15,30.07,30.15,11200.0,22.461,22.4759,22.4162,22.4759,11200.0
2012-03-23 10:05:00,30.14,30.17,30.11,30.11,9600.0,22.4684,22.4908,22.446,22.446,9600.0
2012-03-23 10:10:00,30.11,30.15,30.1,30.15,8300.0,22.446,22.4759,22.4386,22.4759,8300.0
2012-03-23 10:15:00,30.16,30.16,30.13,30.13,4700.0,22.4833,22.4833,22.461,22.461,4700.0
2012-03-23 10:20:00,30.13,30.14,30.1,30.12,4000.0,22.461,22.4684,22.4386,22.4535,4000.0
2012-03-23 10:25:00,30.11,30.12,30.1,30.1,10500.0,22.446,22.4535,22.4386,22.4386,10500.0
2012-03-23 10:30:00,30.11,30.14,30.11,30.14,6700.0,22.446,22.4684,22.446,22.4684,6700.0
2012-03-23 10:35:00,30.15,30.17,30.13,30.13,7200.0,22.4759,22.4908,22.461,22.461,7200.0
2012-03-23 10:40:00,30.13,30.14,30.1,30.1,7800.0,22.461,22.4684,22.4386,22.4386,7800.0
2012-03-23 10:45:00,30.1,30.1,30.07,30.07,9000.0,22.4386,22.4386,22.4162,22.4162,9000.0
2012-03-23 10:50:00,30.08,30.11,30.07,30.1,7200.0,22.4237,22.446,22.4162,22.4386,7200.0
2012-03-23 10:55:00,30.1,30.11,30.08,30.11,9500.0,22.4386,22.446,22.4237,22.446,9500.0
2012-03-23 11:00:00,30.11,30.13,30.11,30.13,5700.0,22.446,22.461,22.446,22.461,5700.0
2012-03-23 11:05:00,30.13,30.15,30.12,30.15,12000.0,22.461,22.4759,22.4535,22.4759,12000.0
2012-03-23 11:10:00,30.15,30.19,30.14,30.19,17000.0,22.4759,22.5057,22.4684,22.5057,17000.0
2012-03-23 11:15:00,30.19,30.19,30.16,30.16,12200.0,22.5057,22.5057,22.4833,22.4833,12200.0
2012-03-23 11:20:00,30.15,30.19,30.15,30.16,26300.0,22.4759,22.5057,22.4759,22.4833,26300.0
2012-03-23 11:25:00,30.16,30.17,30.15,30.16,11200.0,22.4833,22.4908,22.4759,22.4833,11200.0
2012-03-23 11:30:00,30.16,30.2,30.16,30.19,14000.0,22.4833,22.5131,22.4833,22.5057,14000.0
2012-03-23 11:35:00,30.19,30.19,30.15,30.17,12300.0,22.5057,22.5057,22.4759,22.4908,12300.0
2012-03-23 11:40:00,30.16,30.17,30.16,30.17,8300.0,22.4833,22.4908,22.4833,22.4908,8300.0
2012-03-23 11:45:00,30.17,30.17,30.15,30.16,8100.0,22.4908,22.4908,22.4759,22.4833,8100.0
2012-03-23 11:50:00,30.16,30.18,30.15,30.18,8400.0,22.4833,22.4982,22.4759,22.4982,8400.0
2012-03-23 11:55:00,30.18,30.19,30.17,30.17,6700.0,22.4982,22.5057,22.4908,22.4908,6700.0
2012-03-23 12:00:00,30.17,30.19,30.17,30.19,5600.0,22.4908,22.5057,22.4908,22.5057,5600.0
2012-03-23 12:05:00,30.19,30.21,30.18,30.19,15200.0,22.5057,22.5206,22.4982,22.5057,15200.0
2012-03-23 12:10:00,30.2,30.2,30.19,30.2,8500.0,22.5131,22.5131,22.5057,22.5131,8500.0
2012-03-23 12:15:00,30.2,30.21,30.19,30.19,16100.0,22.5131,22.5206,22.5057,22.5057,16100.0
2012-03-23 12:20:00,30.19,30.2,30.18,30.19,7300.0,22.5057,22.5131,22.4982,22.5057,7300.0
2012-03-23 12:25:00,30.18,30.19,30.18,30.19,3500.0,22.4982,22.5057,22.4982,22.5057,3500.0
2012-03-23 12:30:00,30.18,30.19,30.16,30.17,17100.0,22.4982,22.5057,22.4833,22.4908,17100.0
2012-03-23 12:35:00,30.17,30.17,30.15,30.16,6600.0,22.4908,22.4908,22.4759,22.4833,6600.0
2012-03-23 12:40:00,30.16,30.16,30.15,30.16,5100.0,22.4833,22.4833,22.4759,22.4833,5100.0
2012-03-23 12:45:00,30.17,30.18,30.16,30.18,17000.0,22.4908,22.4982,22.4833,22.4982,17000.0
2012-03-23 12:50:00,30.18,30.2,30.18,30.19,8200.0,22.4982,22.5131,22.4982,22.5057,8200.0
2012-03-23 12:55:00,30.19,30.23,30.19,30.2,9800.0,22.5057,22.5355,22.5057,22.5131,9800.0
2012-03-23 13:00:00,30.2,30.25,30.2,30.25,23300.0,22.5131,22.5504,22.5131,22.5504,23300.0
2012-03-23 13:05:00,30.26,30.26,30.24,30.26,14100.0,22.5579,22.5579,22.543,22.5579,14100.0
2012-03-23 13:10:00,30.25,30.26,30.25,30.25,3000.0,22.5504,22.5579,22.5504,22.5504,3000.0
2012-03-23 13:15:00,30.26,30.26,30.24,30.25,6900.0,22.5579,22.5579,22.543,22.5504,6900.0
2012-03-23 13:20:00,30.27,30.28,30.26,30.26,5000.0,22.5653,22.5728,22.5579,22.5579,5000.0
2012-03-23 13:25:00,30.26,30.27,30.25,30.25,3200.0,22.5579,22.5653,22.5504,22.5504,3200.0
2012-03-23 13:30:00,30.25,30.27,30.24,30.24,108000.0,22.5504,22.5653,22.543,22.543,108000.0
2012-03-23 13:35:00,30.24,30.26,30.24,30.25,107800.0,22.543,22.5579,22.543,22.5504,107800.0
2012-03-23 13:40:00,30.25,30.26,30.25,30.25,4600.0,22.5504,22.5579,22.5504,22.5504,4600.0
2012-03-23 13:45:00,30.25,30.26,30.24,30.26,1200.0,22.5504,22.5579,22.543,22.5579,1200.0
2012-03-23 13:50:00,30.25,30.27,30.24,30.25,11100.0,22.5504,22.5653,22.543,22.5504,11100.0
2012-03-23 13:55:00,30.25,30.25,30.23,30.24,11100.0,22.5504,22.5504,22.5355,22.543,11100.0
2012-03-23 14:00:00,30.24,30.26,30.23,30.25,13300.0,22.543,22.5579,22.5355,22.5504,13300.0
2012-03-23 14:05:00,30.26,30.26,30.25,30.25,4900.0,22.5579,22.5579,22.5504,22.5504,4900.0
2012-03-23 14:10:00,30.25,30.26,30.25,30.25,1700.0,22.5504,22.5579,22.5504,22.5504,1700.0
2012-03-23 14:15:00,30.26,30.28,30.25,30.27,5100.0,22.5579,22.5728,22.5504,22.5653,5100.0
2012-03-23 14:20:00,30.28,30.29,30.27,30.29,4900.0,22.5728,22.5802,22.5653,22.5802,4900.0
2012-03-23 14:25:00,30.29,30.29,30.28,30.29,3000.0,22.5802,22.5802,22.5728,22.5802,3000.0
2012-03-23 14:30:00,30.29,30.3,30.29,30.29,2600.0,22.5802,22.5877,22.5802,22.5802,2600.0
2012-03-23 14:35:00,30.3,30.3,30.29,30.29,3100.0,22.5877,22.5877,22.5802,22.5802,3100.0
2012-03-23 14:40:00,30.3,30.3,30.29,30.29,5600.0,22.5877,22.5877,22.5802,22.5802,5600.0
2012-03-23 14:45:00,30.29,30.3,30.28,30.28,5300.0,22.5802,22.5877,22.5728,22.5728,5300.0
2012-03-23 14:50:00,30.29,30.32,30.29,30.32,14900.0,22.5802,22.6026,22.5802,22.6026,14900.0
2012-03-23 14:55:00,30.32,30.32,30.28,30.28,13900.0,22.6026,22.6026,22.5728,22.5728,13900.0
2012-03-23 15:00:00,30.28,30.28,30.25,30.25,34700.0,22.5728,22.5728,22.5504,22.5504,34700.0
2012-03-23 15:05:00,30.25,30.27,30.24,30.24,8600.0,22.5504,22.5653,22.543,22.543,8600.0
2012-03-23 15:10:00,30.24,30.24,30.22,30.24,9300.0,22.543,22.543,22.528,22.543,9300.0
2012-03-23 15:15:00,30.24,30.24,30.23,30.24,3600.0,22.543,22.543,22.5355,22.543,3600.0
2012-03-23 15:20:00,30.23,30.24,30.22,30.22,4900.0,22.5355,22.543,22.528,22.528,4900.0
2012-03-23 15:25:00,30.22,30.23,30.2,30.23,20200.0,22.528,22.5355,22.5131,22.5355,20200.0
2012-03-23 15:30:00,30.23,30.26,30.23,30.26,20900.0,22.5355,22.5579,22.5355,22.5579,20900.0
2012-03-23 15:35:00,30.26,30.27,30.25,30.27,9600.0,22.5579,22.5653,22.5504,22.5653,9600.0
2012-03-23 15:40:00,30.27,30.27,30.22,30.23,22200.0,22.5653,22.5653,22.528,22.5355,22200.0
2012-03-23 15:45:00,30.22,30.22,30.21,30.21,12000.0,22.528,22.528,22.5206,22.5206,12000.0
2012-03-23 15:50:00,30.21,30.26,30.21,30.26,25100.0,22.5206,22.5579,22.5206,22.5579,25100.0
2012-03-23 15:55:00,30.26,30.28,30.24,30.25,108000.0,22.5579,22.5728,22.543,22.5504,108000.0
2012-03-26 09:30:00,30.41,30.48,30.41,30.48,9500.0,22.6697,22.7219,22.6697,22.7219,9500.0
2012-03-26 09:35:00,30.45,30.5,30.43,30.5,39500.0,22.6995,22.7368,22.6846,22.7368,39500.0
2012-03-26 09:40:00,30.5,30.52,30.48,30.52,18300.0,22.7368,22.7517,22.7219,22.7517,18300.0
2012-03-26 09:45:00,30.53,30.58,30.52,30.54,22200.0,22.7591,22.7964,22.7517,22.7666,22200.0
2012-03-26 09:50:00,30.54,30.55,30.52,30.53,7000.0,22.7666,22.774,22.7517,22.7591,7000.0
2012-03-26 09:55:00,30.53,30.58,30.53,30.54,9500.0,22.7591,22.7964,22.7591,22.7666,9500.0
2012-03-26 10:00:00,30.53,30.53,30.5,30.52,7700.0,22.7591,22.7591,22.7368,22.7517,7700.0
2012-03-26 10:05:00,30.52,30.56,30.49,30.55,10100.0,22.7517,22.7815,22.7293,22.774,10100.0
2012-03-26 10:10:00,30.56,30.57,30.52,30.52,9200.0,22.7815,22.789,22.7517,22.7517,9200.0
2012-03-26 10:15:00,30.53,30.56,30.51,30.51,10600.0,22.7591,22.7815,22.7442,22.7442,10600.0
2012-03-26 10:20:00,30.5,30.51,30.43,30.44,12800.0,22.7368,22.7442,22.6846,22.692,12800.0
2012-03-26 10:25:00,30.44,30.45,30.43,30.44,8100.0,22.692,22.6995,22.6846,22.692,8100.0
2012-03-26 10:30:00,30.44,30.46,30.42,30.43,61600.0,22.692,22.707,22.6771,22.6846,61600.0
2012-03-26 10:35:00,30.43,30.44,30.42,30.42,13700.0,22.6846,22.692,22.6771,22.6771,13700.0
2012-03-26 10:40:00,30.42,30.42,30.4,30.41,11400.0,22.6771,22.6771,22.6622,22.6697,11400.0
2012-03-26 10:45:00,30.41,30.41,30.36,30.38,16100.0,22.6697,22.6697,22.6324,22.6473,16100.0
2012-03-26 10:50:00,30.38,30.39,30.37,30.37,5100.0,22.6473,22.6548,22.6399,22.6399,5100.0
2012-03-26 10:55:00,30.38,30.41,30.37,30.41,12000.0,22.6473,22.6697,22.6399,22.6697,12000.0
2012-03-26 11:00:00,30.42,30.42,30.38,30.41,9400.0,22.6771,22.6771,22.6473,22.6697,9400.0
2012-03-26 11:05:00,30.41,30.43,30.38,30.38,13700.0,22.6697,22.6846,22.6473,22.6473,13700.0
2012-03-26 11:10:00,30.39,30.39,30.38,30.39,9800.0,22.6548,22.6548,22.6473,22.6548,9800.0
2012-03-26 11:15:00,30.38,30.4,30.38,30.4,4700.0,22.6473,22.6622,22.6473,22.6622,4700.0
2012-03-26 11:20:00,30.39,30.4,30.36,30.36,9800.0,22.6548,22.6622,22.6324,22.6324,9800.0
2012-03-26 11:25:00,30.37,30.39,30.36,30.38,11100.0,22.6399,22.6548,22.6324,22.6473,11100.0
2012-03-26 11:30:00,30.38,30.38,30.34,30.34,10400.0,22.6473,22.6473,22.6175,22.6175,10400.0
2012-03-26 11:35:00,30.35,30.38,30.34,30.38,11500.0,22.625,22.6473,22.6175,22.6473,11500.0
2012-03-26 11:40:00,30.38,30.38,30.36,30.38,4600.0,22.6473,22.6473,22.6324,22.6473,4600.0
2012-03-26 11:45:00,30.37,30.38,30.36,30.37,5000.0,22.6399,22.6473,22.6324,22.6399,5000.0
2012-03-26 11:50:00,30.38,30.38,30.37,30.37,3900.0,22.6473,22.6473,22.6399,22.6399,3900.0
2012-03-26 11:55:00,30.38,30.4,30.37,30.4,5600.0,22.6473,22.6622,22.6399,22.6622,5600.0
2012-03-26 12:00:00,30.4,30.4,30.39,30.4,9100.0,22.6622,22.6622,22.6548,22.6622,9100.0
2012-03-26 12:05:00,30.4,30.42,30.4,30.41,6000.0,22.6622,22.6771,22.6622,22.6697,6000.0
2012-03-26 12:10:00,30.41,30.43,30.4,30.42,9300.0,22.6697,22.6846,22.6622,22.6771,9300.0
2012-03-26 12:15:00,30.41,30.41,30.4,30.41,10100.0,22.6697,22.6697,22.6622,22.6697,10100.0
2012-03-26 12:20:00,30.41,30.41,30.4,30.41,2500.0,22.6697,22.6697,22.6622,22.6697,2500.0
2012-03-26 12:25:00,30.41,30.41,30.4,30.41,2700.0,22.6697,22.6697,22.6622,22.6697,2700.0
2012-03-26 12:30:00,30.4,30.41,30.4,30.41,1700.0,22.6622,22.6697,22.6622,22.6697,1700.0
2012-03-26 12:35:00,30.41,30.41,30.38,30.39,11900.0,22.6697,22.6697,22.6473,22.6548,11900.0
2012-03-26 12:40:00,30.38,30.41,30.38,30.4,10200.0,22.6473,22.6697,22.6473,22.6622,10200.0
2012-03-26 12:45:00,30.4,30.41,30.38,30.41,10400.0,22.6622,22.6697,22.6473,22.6697,10400.0
2012-03-26 12:50:00,30.41,30.43,30.41,30.41,12400.0,22.6697,22.6846,22.6697,22.6697,12400.0
2012-03-26 12:55:00,30.41,30.41,30.4,30.41,4900.0,22.6697,22.6697,22.6622,22.6697,4900.0
2012-03-26 13:00:00,30.4,30.41,30.4,30.41,1000.0,22.6622,22.6697,22.6622,22.6697,1000.0
2012-03-26 13:05:00,30.41,30.41,30.4,30.41,1400.0,22.6697,22.6697,22.6622,22.6697,1400.0
2012-03-26 13:10:00,30.41,30.41,30.4,30.4,5300.0,22.6697,22.6697,22.6622,22.6622,5300.0
2012-03-26 13:15:00,30.41,30.43,30.41,30.43,9400.0,22.6697,22.6846,22.6697,22.6846,9400.0
2012-03-26 13:20:00,30.43,30.43,30.42,30.43,500.0,22.6846,22.6846,22.6771,22.6846,500.0
2012-03-26 13:25:00,30.43,30.44,30.43,30.44,10800.0,22.6846,22.692,22.6846,22.692,10800.0
2012-03-26 13:30:00,30.44,30.44,30.43,30.44,2100.0,22.692,22.692,22.6846,22.692,2100.0
2012-03-26 13:35:00,30.44,30.46,30.43,30.43,16900.0,22.692,22.707,22.6846,22.6846,16900.0
2012-03-26 13:40:00,30.44,30.44,30.43,30.44,1000.0,22.692,22.692,22.6846,22.692,1000.0
2012-03-26 13:45:00,30.44,30.44,30.43,30.44,5200.0,22.692,22.692,22.6846,22.692,5200.0
2012-03-26 13:50:00,30.44,30.44,30.43,30.44,1800.0,22.692,22.692,22.6846,22.692,1800.0
2012-03-26 13:55:00,30.43,30.44,30.43,30.44,1200.0,22.6846,22.692,22.6846,22.692,1200.0
2012-03-26 14:00:00,30.44,30.44,30.41,30.43,32700.0,22.692,22.692,22.6697,22.6846,32700.0
2012-03-26 14:05:00,30.43,30.45,30.41,30.44,15700.0,22.6846,22.6995,22.6697,22.692,15700.0
2012-03-26 14:10:00,30.43,30.44,30.43,30.43,1500.0,22.6846,22.692,22.6846,22.6846,1500.0
2012-03-26 14:15:00,30.44,30.44,30.43,30.44,1400.0,22.692,22.692,22.6846,22.692,1400.0
2012-03-26 14:20:00,30.44,30.45,30.43,30.45,7600.0,22.692,22.6995,22.6846,22.6995,7600.0
2012-03-26 14:25:00,30.45,30.45,30.44,30.45,4800.0,22.6995,22.6995,22.692,22.6995,4800.0
2012-03-26 14:30:00,30.44,30.46,30.44,30.46,6600.0,22.692,22.707,22.692,22.707,6600.0
2012-03-26 14:35:00,30.46,30.46,30.45,30.46,900.0,22.707,22.707,22.6995,22.707,900.0
2012-03-26 14:40:00,30.46,30.5,30.45,30.49,29300.0,22.707,22.7368,22.6995,22.7293,29300.0
2012-03-26 14:45:00,30.49,30.53,30.48,30.52,37300.0,22.7293,22.7591,22.7219,22.7517,37300.0
2012-03-26 14:50:00,30.52,30.52,30.51,30.52,3300.0,22.7517,22.7517,22.7442,22.7517,3300.0
2012-03-26 14:55:00,30.51,30.54,30.51,30.54,10600.0,22.7442,22.7666,22.7442,22.7666,10600.0
2012-03-26 15:00:00,30.53,30.55,30.51,30.55,22000.0,22.7591,22.774,22.7442,22.774,22000.0
2012-03-26 15:05:00,30.55,30.59,30.53,30.55,46700.0,22.774,22.8039,22.7591,22.774,46700.0
2012-03-26 15:10:00,30.55,30.56,30.5,30.5,60500.0,22.774,22.7815,22.7368,22.7368,60500.0
2012-03-26 15:15:00,30.5,30.5,30.49,30.5,15300.0,22.7368,22.7368,22.7293,22.7368,15300.0
2012-03-26 15:20:00,30.49,30.5,30.49,30.49,2500.0,22.7293,22.7368,22.7293,22.7293,2500.0
2012-03-26 15:25:00,30.5,30.5,30.49,30.5,12600.0,22.7368,22.7368,22.7293,22.7368,12600.0
2012-03-26 15:30:00,30.5,30.5,30.49,30.5,6600.0,22.7368,22.7368,22.7293,22.7368,6600.0
2012-03-26 15:35:00,30.49,30.52,30.49,30.52,22100.0,22.7293,22.7517,22.7293,22.7517,22100.0
2012-03-26 15:40:00,30.52,30.52,30.49,30.49,24300.0,22.7517,22.7517,22.7293,22.7293,24300.0
2012-03-26 15:45:00,30.49,30.53,30.48,30.52,75700.0,22.7293,22.7591,22.7219,22.7517,75700.0
2012-03-26 15:50:00,30.52,30.52,30.5,30.51,15200.0,22.7517,22.7517,22.7368,22.7442,15200.0
2012-03-26 15:55:00,30.51,30.53,30.49,30.53,71900.0,22.7442,22.7591,22.7293,22.7591,71900.0
2012-03-27 09:30:00,30.63,30.66,30.58,30.6,21300.0,22.8337,22.8561,22.7964,22.8113,21300.0
2012-03-27 09:35:00,30.6,30.65,30.57,30.63,16600.0,22.8113,22.8486,22.789,22.8337,16600.0
2012-03-27 09:40:00,30.62,30.72,30.61,30.69,28200.0,22.8262,22.9008,22.8188,22.8784,28200.0
2012-03-27 09:45:00,30.7,30.72,30.66,30.66,9600.0,22.8859,22.9008,22.8561,22.8561,9600.0
2012-03-27 09:50:00,30.66,30.67,30.62,30.62,5800.0,22.8561,22.8635,22.8262,22.8262,5800.0
2012-03-27 09:55:00,30.63,30.7,30.62,30.7,14500.0,22.8337,22.8859,22.8262,22.8859,14500.0
2012-03-27 10:00:00,30.7,30.7,30.57,30.59,14800.0,22.8859,22.8859,22.789,22.8039,14800.0
2012-03-27 10:05:00,30.59,30.6,30.55,30.6,9000.0,22.8039,22.8113,22.774,22.8113,9000.0
2012-03-27 10:10:00,30.6,30.67,30.59,30.66,11200.0,22.8113,22.8635,22.8039,22.8561,11200.0
2012-03-27 10:15:00,30.67,30.7,30.67,30.68,12100.0,22.8635,22.8859,22.8635,22.871,12100.0
2012-03-27 10:20:00,30.68,30.69,30.56,30.56,11100.0,22.871,22.8784,22.7815,22.7815,11100.0
2012-03-27 10:25:00,30.57,30.62,30.55,30.62,12700.0,22.789,22.8262,22.774,22.8262,12700.0
2012-03-27 10:30:00,30.62,30.62,30.58,30.58,6300.0,22.8262,22.8262,22.7964,22.7964,6300.0
2012-03-27 10:35:00,30.58,30.61,30.58,30.6,6100.0,22.7964,22.8188,22.7964,22.8113,6100.0
2012-03-27 10:40:00,30.61,30.61,30.58,30.58,11500.0,22.8188,22.8188,22.7964,22.7964,11500.0
2012-03-27 10:45:00,30.59,30.6,30.58,30.59,6100.0,22.8039,22.8113,22.7964,22.8039,6100.0
2012-03-27 10:50:00,30.6,30.6,30.58,30.58,3900.0,22.8113,22.8113,22.7964,22.7964,3900.0
2012-03-27 10:55:00,30.58,30.6,30.55,30.57,76300.0,22.7964,22.8113,22.774,22.789,76300.0
2012-03-27 11:00:00,30.58,30.66,30.57,30.66,11500.0,22.7964,22.8561,22.789,22.8561,11500.0
2012-03-27 11:05:00,30.65,30.67,30.63,30.67,13800.0,22.8486,22.8635,22.8337,22.8635,13800.0
2012-03-27 11:10:00,30.68,30.69,30.67,30.67,11500.0,22.871,22.8784,22.8635,22.8635,11500.0
2012-03-27 11:15:00,30.67,30.69,30.67,30.69,5400.0,22.8635,22.8784,22.8635,22.8784,5400.0
2012-03-27 11:20:00,30.68,30.69,30.67,30.67,6700.0,22.871,22.8784,22.8635,22.8635,6700.0
2012-03-27 11:25:00,30.67,30.7,30.67,30.68,8000.0,22.8635,22.8859,22.8635,22.871,8000.0
2012-03-27 11:30:00,30.68,30.68,30.67,30.68,2900.0,22.871,22.871,22.8635,22.871,2900.0
2012-03-27 11:35:00,30.68,30.68,30.65,30.65,11100.0,22.871,22.871,22.8486,22.8486,11100.0
2012-03-27 11:40:00,30.65,30.65,30.62,30.62,9100.0,22.8486,22.8486,22.8262,22.8262,9100.0
2012-03-27 11:45:00,30.62,30.66,30.62,30.66,7000.0,22.8262,22.8561,22.8262,22.8561,7000.0
2012-03-27 11:50:00,30.65,30.71,30.65,30.7,15300.0,22.8486,22.8933,22.8486,22.8859,15300.0
2012-03-27 11:55:00,30.71,30.72,30.7,30.71,5300.0,22.8933,22.9008,22.8859,22.8933,5300.0
2012-03-27 12:00:00,30.71,30.74,30.71,30.74,9000.0,22.8933,22.9157,22.8933,22.9157,9000.0
2012-03-27 12:05:00,30.73,30.74,30.73,30.73,3300.0,22.9082,22.9157,22.9082,22.9082,3300.0
2012-03-27 12:10:00,30.73,30.74,30.73,30.73,3800.0,22.9082,22.9157,22.9082,22.9082,3800.0
2012-03-27 12:15:00,30.73,30.74,30.73,30.73,2500.0,22.9082,22.9157,22.9082,22.9082,2500.0
2012-03-27 12:20:00,30.73,30.74,30.71,30.72,9800.0,22.9082,22.9157,22.8933,22.9008,9800.0
2012-03-27 12:25:00,30.73,30.73,30.71,30.71,6900.0,22.9082,22.9082,22.8933,22.8933,6900.0
2012-03-27 12:30:00,30.71,30.71,30.69,30.71,15200.0,22.8933,22.8933,22.8784,22.8933,15200.0
2012-03-27 12:35:00,30.7,30.71,30.68,30.69,63400.0,22.8859,22.8933,22.871,22.8784,63400.0
2012-03-27 12:40:00,30.69,30.73,30.69,30.72,54600.0,22.8784,22.9082,22.8784,22.9008,54600.0
2012-03-27 12:45:00,30.73,30.73,30.68,30.68,12000.0,22.9082,22.9082,22.871,22.871,12000.0
2012-03-27 12:50:00,30.68,30.72,30.68,30.69,53700.0,22.871,22.9008,22.871,22.8784,53700.0
2012-03-27 12:55:00,30.7,30.7,30.67,30.69,6700.0,22.8859,22.8859,22.8635,22.8784,6700.0
2012-03-27 13:00:00,30.7,30.7,30.66,30.67,7400.0,22.8859,22.8859,22.8561,22.8635,7400.0
2012-03-27 13:05:00,30.67,30.68,30.64,30.65,19700.0,22.8635,22.871,22.8411,22.8486,19700.0
2012-03-27 13:10:00,30.65,30.66,30.64,30.65,14300.0,22.8486,22.8561,22.8411,22.8486,14300.0
2012-03-27 13:15:00,30.65,30.65,30.62,30.62,11600.0,22.8486,22.8486,22.8262,22.8262,11600.0
2012-03-27 13:20:00,30.63,30.63,30.6,30.61,13700.0,22.8337,22.8337,22.8113,22.8188,13700.0
2012-03-27 13:25:00,30.62,30.62,30.61,30.61,8600.0,22.8262,22.8262,22.8188,22.8188,8600.0
2012-03-27 13:30:00,30.61,30.62,30.58,30.58,19500.0,22.8188,22.8262,22.7964,22.7964,19500.0
2012-03-27 13:35:00,30.58,30.58,30.57,30.57,15800.0,22.7964,22.7964,22.789,22.789,15800.0
2012-03-27 13:40:00,30.57,30.58,30.56,30.58,12900.0,22.789,22.7964,22.7815,22.7964,12900.0
2012-03-27 13:45:00,30.59,30.62,30.58,30.62,9000.0,22.8039,22.8262,22.7964,22.8262,9000.0
2012-03-27 13:50:00,30.62,30.65,30.6,30.65,62300.0,22.8262,22.8486,22.8113,22.8486,62300.0
2012-03-27 13:55:00,30.65,30.65,30.63,30.63,5700.0,22.8486,22.8486,22.8337,22.8337,5700.0
2012-03-27 14:00:00,30.63,30.63,30.6,30.6,11400.0,22.8337,22.8337,22.8113,22.8113,11400.0
2012-03-27 14:05:00,30.61,30.61,30.6,30.6,7500.0,22.8188,22.8188,22.8113,22.8113,7500.0
2012-03-27 14:10:00,30.6,30.63,30.6,30.62,16400.0,22.8113,22.8337,22.8113,22.8262,16400.0
2012-03-27 14:15:00,30.63,30.63,30.61,30.62,12100.0,22.8337,22.8337,22.8188,22.8262,12100.0
2012-03-27 14:20:00,30.62,30.62,30.6,30.6,12500.0,22.8262,22.8262,22.8113,22.8113,12500.0
2012-03-27 14:25:00,30.61,30.61,30.6,30.6,7300.0,22.8188,22.8188,22.8113,22.8113,7300.0
2012-03-27 14:30:00,30.6,30.61,30.6,30.6,20200.0,22.8113,22.8188,22.8113,22.8113,20200.0
2012-03-27 14:35:00,30.61,30.61,30.6,30.6,21700.0,22.8188,22.8188,22.8113,22.8113,21700.0
2012-03-27 14:40:00,30.6,30.61,30.6,30.6,10900.0,22.8113,22.8188,22.8113,22.8113,10900.0
2012-03-27 14:45:00,30.61,30.61,30.6,30.6,7100.0,22.8188,22.8188,22.8113,22.8113,7100.0
2012-03-27 14:50:00,30.6,30.64,30.6,30.62,48500.0,22.8113,22.8411,22.8113,22.8262,48500.0
2012-03-27 14:55:00,30.61,30.62,30.6,30.61,10800.0,22.8188,22.8262,22.8113,22.8188,10800.0
2012-03-27 15:00:00,30.6,30.61,30.6,30.6,7800.0,22.8113,22.8188,22.8113,22.8113,7800.0
2012-03-27 15:05:00,30.61,30.61,30.6,30.6,9500.0,22.8188,22.8188,22.8113,22.8113,9500.0
2012-03-27 15:10:00,30.6,30.61,30.6,30.6,10700.0,22.8113,22.8188,22.8113,22.8113,10700.0
2012-03-27 15:15:00,30.61,30.61,30.56,30.57,19400.0,22.8188,22.8188,22.7815,22.789,19400.0
2012-03-27 15:20:00,30.56,30.59,30.55,30.56,46400.0,22.7815,22.8039,22.774,22.7815,46400.0
2012-03-27 15:25:00,30.56,30.57,30.53,30.55,23000.0,22.7815,22.789,22.7591,22.774,23000.0
2012-03-27 15:30:00,30.55,30.6,30.55,30.58,28000.0,22.774,22.8113,22.774,22.7964,28000.0
2012-03-27 15:35:00,30.58,30.58,30.54,30.55,23600.0,22.7964,22.7964,22.7666,22.774,23600.0
2012-03-27 15:40:00,30.54,30.55,30.52,30.52,24800.0,22.7666,22.774,22.7517,22.7517,24800.0
2012-03-27 15:45:00,30.53,30.55,30.49,30.54,74000.0,22.7591,22.774,22.7293,22.7666,74000.0
2012-03-27 15:50:00,30.54,30.61,30.52,30.6,96000.0,22.7666,22.8188,22.7517,22.8113,96000.0
2012-03-27 15:55:00,30.59,30.61,30.57,30.6,208000.0,22.8039,22.8188,22.789,22.8113,208000.0
2012-03-28 09:30:00,30.56,30.6,30.38,30.38,22500.0,22.7815,22.8113,22.6473,22.6473,22500.0
2012-03-28 09:35:00,30.39,30.41,30.32,30.34,23700.0,22.6548,22.6697,22.6026,22.6175,23700.0
2012-03-28 09:40:00,30.35,30.36,30.3,30.3,7800.0,22.625,22.6324,22.5877,22.5877,7800.0
2012-03-28 09:45:00,30.3,30.34,30.28,30.34,15800.0,22.5877,22.6175,22.5728,22.6175,15800.0
2012-03-28 09:50:00,30.33,30.34,30.28,30.28,23500.0,22.61,22.6175,22.5728,22.5728,23500.0
2012-03-28 09:55:00,30.28,30.33,30.28,30.33,16100.0,22.5728,22.61,22.5728,22.61,16100.0
2012-03-28 10:00:00,30.33,30.4,30.32,30.39,16300.0,22.61,22.6622,22.6026,22.6548,16300.0
2012-03-28 10:05:00,30.39,30.46,30.36,30.45,15400.0,22.6548,22.707,22.6324,22.6995,15400.0
2012-03-28 10:10:00,30.45,30.46,30.41,30.44,27300.0,22.6995,22.707,22.6697,22.692,27300.0
2012-03-28 10:15:00,30.45,30.48,30.41,30.47,27800.0,22.6995,22.7219,22.6697,22.7144,27800.0
2012-03-28 10:20:00,30.46,30.52,30.46,30.51,24100.0,22.707,22.7517,22.707,22.7442,24100.0
2012-03-28 10:25:00,30.51,30.54,30.5,30.51,22100.0,22.7442,22.7666,22.7368,22.7442,22100.0
2012-03-28 10:30:00,30.52,30.52,30.44,30.44,20500.0,22.7517,22.7517,22.692,22.692,20500.0
2012-03-28 10:35:00,30.44,30.51,30.43,30.5,35800.0,22.692,22.7442,22.6846,22.7368,35800.0
2012-03-28 10:40:00,30.5,30.51,30.49,30.49,71500.0,22.7368,22.7442,22.7293,22.7293,71500.0
2012-03-28 10:45:00,30.49,30.49,30.47,30.47,28100.0,22.7293,22.7293,22.7144,22.7144,28100.0
2012-03-28 10:50:00,30.47,30.47,30.44,30.46,17400.0,22.7144,22.7144,22.692,22.707,17400.0
2012-03-28 10:55:00,30.46,30.48,30.45,30.48,12400.0,22.707,22.7219,22.6995,22.7219,12400.0
2012-03-28 11:00:00,30.48,30.49,30.44,30.46,23400.0,22.7219,22.7293,22.692,22.707,23400.0
2012-03-28 11:05:00,30.46,30.46,30.43,30.45,23800.0,22.707,22.707,22.6846,22.6995,23800.0
2012-03-28 11:10:00,30.44,30.51,30.44,30.51,27800.0,22.692,22.7442,22.692,22.7442,27800.0
2012-03-28 11:15:00,30.51,30.53,30.51,30.53,8100.0,22.7442,22.7591,22.7442,22.7591,8100.0
2012-03-28 11:20:00,30.53,30.57,30.53,30.57,15200.0,22.7591,22.789,22.7591,22.789,15200.0
2012-03-28 11:25:00,30.57,30.57,30.56,30.57,24500.0,22.789,22.789,22.7815,22.789,24500.0
2012-03-28 11:30:00,30.57,30.57,30.53,30.55,26700.0,22.789,22.789,22.7591,22.774,26700.0
2012-03-28 11:35:00,30.54,30.55,30.53,30.54,7000.0,22.7666,22.774,22.7591,22.7666,7000.0
2012-03-28 11:40:00,30.54,30.54,30.52,30.53,18900.0,22.7666,22.7666,22.7517,22.7591,18900.0
2012-03-28 11:45:00,30.52,30.54,30.52,30.53,29700.0,22.7517,22.7666,22.7517,22.7591,29700.0
2012-03-28 11:50:00,30.53,30.54,30.49,30.54,33600.0,22.7591,22.7666,22.7293,22.7666,33600.0
2012-03-28 11:55:00,30.53,30.54,30.49,30.53,34300.0,22.7591,22.7666,22.7293,22.7591,34300.0
2012-03-28 12:00:00,30.52,30.54,30.5,30.52,12500.0,22.7517,22.7666,22.7368,22.7517,12500.0
2012-03-28 12:05:00,30.53,30.57,30.53,30.55,6700.0,22.7591,22.789,22.7591,22.774,6700.0
2012-03-28 12:10:00,30.55,30.55,30.51,30.52,9800.0,22.774,22.774,22.7442,22.7517,9800.0
2012-03-28 12:15:00,30.52,30.58,30.51,30.56,14100.0,22.7517,22.7964,22.7442,22.7815,14100.0
2012-03-28 12:20:00,30.56,30.57,30.55,30.57,6100.0,22.7815,22.789,22.774,22.789,6100.0
2012-03-28 12:25:00,30.57,30.59,30.56,30.59,8600.0,22.789,22.8039,22.7815,22.8039,8600.0
2012-03-28 12:30:00,30.58,30.59,30.55,30.56,14100.0,22.7964,22.8039,22.774,22.7815,14100.0
2012-03-28 12:35:00,30.56,30.57,30.55,30.55,9300.0,22.7815,22.789,22.774,22.774,9300.0
2012-03-28 12:40:00,30.55,30.56,30.54,30.55,9800.0,22.774,22.7815,22.7666,22.774,9800.0
2012-03-28 12:45:00,30.55,30.55,30.53,30.55,7400.0,22.774,22.774,22.7591,22.774,7400.0
2012-03-28 12:50:00,30.55,30.55,30.52,30.53,12000.0,22.774,22.774,22.7517,22.7591,12000.0
2012-03-28 12:55:00,30.53,30.53,30.52,30.53,2700.0,22.7591,22.7591,22.7517,22.7591,2700.0
2012-03-28 13:00:00,30.52,30.54,30.52,30.53,4300.0,22.7517,22.7666,22.7517,22.7591,4300.0
2012-03-28 13:05:00,30.53,30.54,30.52,30.53,9700.0,22.7591,22.7666,22.7517,22.7591,9700.0
2012-03-28 13:10:00,30.53,30.53,30.49,30.5,9000.0,22.7591,22.7591,22.7293,22.7368,9000.0
2012-03-28 13:15:00,30.5,30.52,30.5,30.52,10200.0,22.7368,22.7517,22.7368,22.7517,10200.0
2012-03-28 13:20:00,30.51,30.52,30.49,30.51,9300.0,22.7442,22.7517,22.7293,22.7442,9300.0
2012-03-28 13:25:00,30.52,30.52,30.5,30.5,4200.0,22.7517,22.7517,22.7368,22.7368,4200.0
2012-03-28 13:30:00,30.51,30.51,30.46,30.48,20700.0,22.7442,22.7442,22.707,22.7219,20700.0
2012-03-28 13:35:00,30.48,30.53,30.48,30.52,10800.0,22.7219,22.7591,22.7219,22.7517,10800.0
2012-03-28 13:40:00,30.53,30.54,30.52,30.52,8600.0,22.7591,22.7666,22.7517,22.7517,8600.0
2012-03-28 13:45:00,30.51,30.52,30.49,30.51,21000.0,22.7442,22.7517,22.7293,22.7442,21000.0
2012-03-28 13:50:00,30.51,30.53,30.51,30.52,11600.0,22.7442,22.7591,22.7442,22.7517,11600.0
2012-03-28 13:55:00,30.52,30.53,30.51,30.52,7000.0,22.7517,22.7591,22.7442,22.7517,7000.0
2012-03-28 14:00:00,30.52,30.53,30.51,30.51,11900.0,22.7517,22.7591,22.7442,22.7442,11900.0
2012-03-28 14:05:00,30.51,30.52,30.5,30.51,16400.0,22.7442,22.7517,22.7368,22.7442,16400.0
2012-03-28 14:10:00,30.51,30.51,30.46,30.49,28000.0,22.7442,22.7442,22.707,22.7293,28000.0
2012-03-28 14:15:00,30.49,30.49,30.47,30.48,9400.0,22.7293,22.7293,22.7144,22.7219,9400.0
2012-03-28 14:20:00,30.48,30.49,30.48,30.49,9800.0,22.7219,22.7293,22.7219,22.7293,9800.0
2012-03-28 14:25:00,30.48,30.5,30.48,30.49,14400.0,22.7219,22.7368,22.7219,22.7293,14400.0
2012-03-28 14:30:00,30.49,30.53,30.49,30.53,15700.0,22.7293,22.7591,22.7293,22.7591,15700.0
2012-03-28 14:35:00,30.53,30.54,30.53,30.53,8300.0,22.7591,22.7666,22.7591,22.7591,8300.0
2012-03-28 14:40:00,30.54,30.55,30.5,30.5,30300.0,22.7666,22.774,22.7368,22.7368,30300.0
2012-03-28 14:45:00,30.5,30.51,30.49,30.49,10500.0,22.7368,22.7442,22.7293,22.7293,10500.0
2012-03-28 14:50:00,30.5,30.52,30.49,30.51,45100.0,22.7368,22.7517,22.7293,22.7442,45100.0
2012-03-28 14:55:00,30.5,30.53,30.49,30.53,10100.0,22.7368,22.7591,22.7293,22.7591,10100.0
2012-03-28 15:00:00,30.53,30.57,30.53,30.55,36500.0,22.7591,22.789,22.7591,22.774,36500.0
2012-03-28 15:05:00,30.55,30.55,30.52,30.52,17100.0,22.774,22.774,22.7517,22.7517,17100.0
2012-03-28 15:10:00,30.53,30.53,30.5,30.5,18600.0,22.7591,22.7591,22.7368,22.7368,18600.0
2012-03-28 15:15:00,30.5,30.52,30.5,30.51,26100.0,22.7368,22.7517,22.7368,22.7442,26100.0
2012-03-28 15:20:00,30.51,30.52,30.5,30.5,29300.0,22.7442,22.7517,22.7368,22.7368,29300.0
2012-03-28 15:25:00,30.5,30.51,30.46,30.49,50900.0,22.7368,22.7442,22.707,22.7293,50900.0
2012-03-28 15:30:00,30.49,30.52,30.49,30.52,50400.0,22.7293,22.7517,22.7293,22.7517,50400.0
2012-03-28 15:35:00,30.52,30.54,30.5,30.52,90600.0,22.7517,22.7666,22.7368,22.7517,90600.0
2012-03-28 15:40:00,30.52,30.53,30.51,30.51,49100.0,22.7517,22.7591,22.7442,22.7442,49100.0
2012-03-28 15:45:00,30.51,30.53,30.5,30.52,58300.0,22.7442,22.7591,22.7368,22.7517,58300.0
2012-03-28 15:50:00,30.51,30.53,30.5,30.52,76900.0,22.7442,22.7591,22.7368,22.7517,76900.0
2012-03-28 15:55:00,30.51,30.52,30.48,30.52,240400.0,22.7442,22.7517,22.7219,22.7517,240400.0
2012-03-29 09:30:00,30.24,30.24,30.05,30.05,19900.0,22.7067,22.7067,22.564,22.564,19900.0
2012-03-29 09:35:00,30.07,30.11,30.06,30.11,15700.0,22.579,22.6091,22.5715,22.6091,15700.0
2012-03-29 09:40:00,30.1,30.1,30.07,30.07,5400.0,22.6016,22.6016,22.579,22.579,5400.0
2012-03-29 09:45:00,30.08,30.12,30.08,30.11,7200.0,22.5865,22.6166,22.5865,22.6091,7200.0
2012-03-29 09:50:00,30.11,30.13,30.1,30.11,9900.0,22.6091,22.6241,22.6016,22.6091,9900.0
2012-03-29 09:55:00,30.11,30.13,30.06,30.13,25000.0,22.6091,22.6241,22.5715,22.6241,25000.0
2012-03-29 10:00:00,30.12,30.21,30.12,30.21,18300.0,22.6166,22.6842,22.6166,22.6842,18300.0
2012-03-29 10:05:00,30.2,30.21,30.16,30.16,22100.0,22.6767,22.6842,22.6466,22.6466,22100.0
2012-03-29 10:10:00,30.16,30.17,30.13,30.14,16400.0,22.6466,22.6541,22.6241,22.6316,16400.0
2012-03-29 10:15:00,30.13,30.15,30.07,30.08,28400.0,22.6241,22.6391,22.579,22.5865,28400.0
2012-03-29 10:20:00,30.08,30.13,30.07,30.13,14600.0,22.5865,22.6241,22.579,22.6241,14600.0
2012-03-29 10:25:00,30.12,30.15,30.11,30.12,35300.0,22.6166,22.6391,22.6091,22.6166,35300.0
2012-03-29 10:30:00,30.11,30.12,30.03,30.04,19600.0,22.6091,22.6166,22.549,22.5565,19600.0
2012-03-29 10:35:00,30.03,30.04,30.0,30.0,73100.0,22.549,22.5565,22.5265,22.5265,73100.0
2012-03-29 10:40:00,30.01,30.05,30.01,30.05,5800.0,22.534,22.564,22.534,22.564,5800.0
2012-03-29 10:45:00,30.04,30.06,30.03,30.06,15700.0,22.5565,22.5715,22.549,22.5715,15700.0
2012-03-29 10:50:00,30.06,30.07,30.02,30.05,87000.0,22.5715,22.579,22.5415,22.564,87000.0
2012-03-29 10:55:00,30.04,30.06,30.04,30.05,80400.0,22.5565,22.5715,22.5565,22.564,80400.0
2012-03-29 11:00:00,30.04,30.06,30.02,30.05,13000.0,22.5565,22.5715,22.5415,22.564,13000.0
2012-03-29 11:05:00,30.04,30.05,30.03,30.04,9500.0,22.5565,22.564,22.549,22.5565,9500.0
2012-03-29 11:10:00,30.03,30.06,30.03,30.04,69200.0,22.549,22.5715,22.549,22.5565,69200.0
2012-03-29 11:15:00,30.05,30.06,30.04,30.04,19100.0,22.564,22.5715,22.5565,22.5565,19100.0
2012-03-29 11:20:00,30.04,30.06,30.04,30.05,28200.0,22.5565,22.5715,22.5565,22.564,28200.0
2012-03-29 11:25:00,30.05,30.07,30.01,30.06,161400.0,22.564,22.579,22.534,22.5715,161400.0
2012-03-29 11:30:00,30.05,30.07,30.04,30.06,66500.0,22.564,22.579,22.5565,22.5715,66500.0
2012-03-29 11:35:00,30.05,30.07,30.05,30.07,9900.0,22.564,22.579,22.564,22.579,9900.0
2012-03-29 11:40:00,30.07,30.07,30.06,30.07,6700.0,22.579,22.579,22.5715,22.579,6700.0
2012-03-29 11:45:00,30.07,30.07,30.06,30.07,2800.0,22.579,22.579,22.5715,22.579,2800.0
2012-03-29 11:50:00,30.07,30.07,30.05,30.07,9400.0,22.579,22.579,22.564,22.579,9400.0
2012-03-29 11:55:00,30.07,30.07,30.07,30.07,12800.0,22.579,22.579,22.579,22.579,12800.0
2012-03-29 12:00:00,30.07,30.07,30.01,30.07,27100.0,22.579,22.579,22.534,22.579,27100.0
2012-03-29 12:05:00,30.06,30.07,30.05,30.06,16900.0,22.5715,22.579,22.564,22.5715,16900.0
2012-03-29 12:10:00,30.05,30.06,30.05,30.05,3800.0,22.564,22.5715,22.564,22.564,3800.0
2012-03-29 12:15:00,30.05,30.06,30.05,30.06,5500.0,22.564,22.5715,22.564,22.5715,5500.0
2012-03-29 12:20:00,30.05,30.07,30.03,30.06,26500.0,22.564,22.579,22.549,22.5715,26500.0
2012-03-29 12:25:00,30.06,30.07,30.06,30.06,5100.0,22.5715,22.579,22.5715,22.5715,5100.0
2012-03-29 12:30:00,30.05,30.07,30.04,30.06,9800.0,22.564,22.579,22.5565,22.5715,9800.0
2012-03-29 12:35:00,30.05,30.11,30.05,30.11,36000.0,22.564,22.6091,22.564,22.6091,36000.0
2012-03-29 12:40:00,30.11,30.12,30.1,30.11,4900.0,22.6091,22.6166,22.6016,22.6091,4900.0
2012-03-29 12:45:00,30.1,30.12,30.09,30.1,5500.0,22.6016,22.6166,22.5941,22.6016,5500.0
2012-03-29 12:50:00,30.09,30.14,30.09,30.13,9800.0,22.5941,22.6316,22.5941,22.6241,9800.0
2012-03-29 12:55:00,30.14,30.16,30.13,30.14,5200.0,22.6316,22.6466,22.6241,22.6316,5200.0
2012-03-29 13:00:00,30.14,30.14,30.12,30.13,5200.0,22.6316,22.6316,22.6166,22.6241,5200.0
2012-03-29 13:05:00,30.12,30.13,30.1,30.11,6300.0,22.6166,22.6241,22.6016,22.6091,6300.0
2012-03-29 13:10:00,30.11,30.11,30.08,30.09,19500.0,22.6091,22.6091,22.5865,22.5941,19500.0
2012-03-29 13:15:00,30.08,30.1,30.07,30.09,71300.0,22.5865,22.6016,22.579,22.5941,71300.0
2012-03-29 13:20:00,30.09,30.13,30.09,30.13,8100.0,22.5941,22.6241,22.5941,22.6241,8100.0
2012-03-29 13:25:00,30.12,30.12,30.1,30.1,2300.0,22.6166,22.6166,22.6016,22.6016,2300.0
2012-03-29 13:30:00,30.11,30.11,30.09,30.1,4800.0,22.6091,22.6091,22.5941,22.6016,4800.0
2012-03-29 13:35:00,30.1,30.12,30.1,30.11,3600.0,22.6016,22.6166,22.6016,22.6091,3600.0
2012-03-29 13:40:00,30.12,30.12,30.1,30.11,1700.0,22.6166,22.6166,22.6016,22.6091,1700.0
2012-03-29 13:45:00,30.1,30.11,30.07,30.07,7200.0,22.6016,22.6091,22.579,22.579,7200.0
2012-03-29 13:50:00,30.07,30.09,30.07,30.08,3800.0,22.579,22.5941,22.579,22.5865,3800.0
2012-03-29 13:55:00,30.08,30.1,30.07,30.07,6200.0,22.5865,22.6016,22.579,22.579,6200.0
2012-03-29 14:00:00,30.08,30.1,30.07,30.1,10400.0,22.5865,22.6016,22.579,22.6016,10400.0
2012-03-29 14:05:00,30.1,30.11,30.09,30.1,9300.0,22.6016,22.6091,22.5941,22.6016,9300.0
2012-03-29 14:10:00,30.09,30.1,30.06,30.09,21400.0,22.5941,22.6016,22.5715,22.5941,21400.0
2012-03-29 14:15:00,30.08,30.1,30.07,30.1,7500.0,22.5865,22.6016,22.579,22.6016,7500.0
2012-03-29 14:20:00,30.09,30.1,30.08,30.09,7200.0,22.5941,22.6016,22.5865,22.5941,7200.0
2012-03-29 14:25:00,30.08,30.09,30.08,30.09,2900.0,22.5865,22.5941,22.5865,22.5941,2900.0
2012-03-29 14:30:00,30.08,30.14,30.07,30.14,56500.0,22.5865,22.6316,22.579,22.6316,56500.0
2012-03-29 14:35:00,30.13,30.18,30.13,30.16,13700.0,22.6241,22.6616,22.6241,22.6466,13700.0
2012-03-29 14:40:00,30.16,30.17,30.15,30.16,5600.0,22.6466,22.6541,22.6391,22.6466,5600.0
2012-03-29 14:45:00,30.15,30.16,30.12,30.12,8500.0,22.6391,22.6466,22.6166,22.6166,8500.0
2012-03-29 14:50:00,30.12,30.13,30.12,30.12,3600.0,22.6166,22.6241,22.6166,22.6166,3600.0
2012-03-29 14:55:00,30.13,30.14,30.12,30.12,12100.0,22.6241,22.6316,22.6166,22.6166,12100.0
2012-03-29 15:00:00,30.12,30.13,30.11,30.13,12100.0,22.6166,22.6241,22.6091,22.6241,12100.0
2012-03-29 15:05:00,30.12,30.14,30.12,30.14,7700.0,22.6166,22.6316,22.6166,22.6316,7700.0
2012-03-29 15:10:00,30.13,30.21,30.13,30.2,29400.0,22.6241,22.6842,22.6241,22.6767,29400.0
2012-03-29 15:15:00,30.2,30.23,30.2,30.23,25100.0,22.6767,22.6992,22.6767,22.6992,25100.0
2012-03-29 15:20:00,30.23,30.26,30.21,30.26,35100.0,22.6992,22.7217,22.6842,22.7217,35100.0
2012-03-29 15:25:00,30.26,30.26,30.21,30.21,13200.0,22.7217,22.7217,22.6842,22.6842,13200.0
2012-03-29 15:30:00,30.21,30.23,30.2,30.23,21300.0,22.6842,22.6992,22.6767,22.6992,21300.0
2012-03-29 15:35:00,30.22,30.26,30.22,30.24,34500.0,22.6917,22.7217,22.6917,22.7067,34500.0
2012-03-29 15:40:00,30.24,30.3,30.24,30.29,38100.0,22.7067,22.7517,22.7067,22.7442,38100.0
2012-03-29 15:45:00,30.29,30.31,30.26,30.31,97800.0,22.7442,22.7592,22.7217,22.7592,97800.0
2012-03-29 15:50:00,30.3,30.32,30.28,30.31,55300.0,22.7517,22.7668,22.7367,22.7592,55300.0
2012-03-29 15:55:00,30.32,30.32,30.27,30.28,76900.0,22.7668,22.7668,22.7292,22.7367,76900.0
2012-03-30 09:30:00,30.4,30.45,30.35,30.35,22400.0,22.8268,22.8644,22.7893,22.7893,22400.0
2012-03-30 09:35:00,30.36,30.41,30.33,30.38,11000.0,22.7968,22.8343,22.7743,22.8118,11000.0
2012-03-30 09:40:00,30.38,30.39,30.28,30.3,6800.0,22.8118,22.8193,22.7367,22.7517,6800.0
2012-03-30 09:45:00,30.31,30.39,30.3,30.34,19300.0,22.7592,22.8193,22.7517,22.7818,19300.0
2012-03-30 09:50:00,30.35,30.4,30.32,30.4,11900.0,22.7893,22.8268,22.7668,22.8268,11900.0
2012-03-30 09:55:00,30.4,30.42,30.36,30.38,15500.0,22.8268,22.8418,22.7968,22.8118,15500.0
2012-03-30 10:00:00,30.37,30.38,30.31,30.34,23600.0,22.8043,22.8118,22.7592,22.7818,23600.0
2012-03-30 10:05:00,30.34,30.39,30.34,30.38,7800.0,22.7818,22.8193,22.7818,22.8118,7800.0
2012-03-30 10:10:00,30.39,30.4,30.36,30.36,11900.0,22.8193,22.8268,22.7968,22.7968,11900.0
2012-03-30 10:15:00,30.37,30.39,30.36,30.36,17100.0,22.8043,22.8193,22.7968,22.7968,17100.0
2012-03-30 10:20:00,30.37,30.37,30.26,30.27,16400.0,22.8043,22.8043,22.7217,22.7292,16400.0
2012-03-30 10:25:00,30.27,30.3,30.23,30.3,16800.0,22.7292,22.7517,22.6992,22.7517,16800.0
2012-03-30 10:30:00,30.31,30.35,30.31,30.31,12400.0,22.7592,22.7893,22.7592,22.7592,12400.0
2012-03-30 10:35:00,30.32,30.32,30.22,30.22,9700.0,22.7668,22.7668,22.6917,22.6917,9700.0
2012-03-30 10:40:00,30.22,30.24,30.19,30.19,10100.0,22.6917,22.7067,22.6691,22.6691,10100.0
2012-03-30 10:45:00,30.2,30.22,30.18,30.2,16100.0,22.6767,22.6917,22.6616,22.6767,16100.0
2012-03-30 10:50:00,30.2,30.21,30.19,30.21,4000.0,22.6767,22.6842,22.6691,22.6842,4000.0
2012-03-30 10:55:00,30.21,30.21,30.16,30.16,10200.0,22.6842,22.6842,22.6466,22.6466,10200.0
2012-03-30 11:00:00,30.16,30.21,30.16,30.21,11100.0,22.6466,22.6842,22.6466,22.6842,11100.0
2012-03-30 11:05:00,30.21,30.26,30.21,30.24,21800.0,22.6842,22.7217,22.6842,22.7067,21800.0
2012-03-30 11:10:00,30.24,30.26,30.23,30.25,54000.0,22.7067,22.7217,22.6992,22.7142,54000.0
2012-03-30 11:15:00,30.25,30.31,30.25,30.3,12800.0,22.7142,22.7592,22.7142,22.7517,12800.0
2012-03-30 11:20:00,30.31,30.37,30.3,30.37,9500.0,22.7592,22.8043,22.7517,22.8043,9500.0
2012-03-30 11:25:00,30.37,30.38,30.36,30.37,12900.0,22.8043,22.8118,22.7968,22.8043,12900.0
2012-03-30 11:30:00,30.37,30.39,30.34,30.35,12100.0,22.8043,22.8193,22.7818,22.7893,12100.0
2012-03-30 11:35:00,30.35,30.38,30.34,30.38,6100.0,22.7893,22.8118,22.7818,22.8118,6100.0
2012-03-30 11:40:00,30.38,30.4,30.38,30.4,9000.0,22.8118,22.8268,22.8118,22.8268,9000.0
2012-03-30 11:45:00,30.39,30.4,30.39,30.4,4400.0,22.8193,22.8268,22.8193,22.8268,4400.0
2012-03-30 11:50:00,30.4,30.41,30.39,30.39,23500.0,22.8268,22.8343,22.8193,22.8193,23500.0
2012-03-30 11:55:00,30.4,30.4,30.34,30.34,14500.0,22.8268,22.8268,22.7818,22.7818,14500.0
2012-03-30 12:00:00,30.35,30.35,30.33,30.34,9700.0,22.7893,22.7893,22.7743,22.7818,9700.0
2012-03-30 12:05:00,30.33,30.34,30.33,30.34,6900.0,22.7743,22.7818,22.7743,22.7818,6900.0
2012-03-30 12:10:00,30.33,30.34,30.33,30.34,3100.0,22.7743,22.7818,22.7743,22.7818,3100.0
2012-03-30 12:15:00,30.33,30.34,30.33,30.33,9900.0,22.7743,22.7818,22.7743,22.7743,9900.0
2012-03-30 12:20:00,30.34,30.35,30.33,30.35,16800.0,22.7818,22.7893,22.7743,22.7893,16800.0
2012-03-30 12:25:00,30.35,30.37,30.34,30.37,8900.0,22.7893,22.8043,22.7818,22.8043,8900.0
2012-03-30 12:30:00,30.37,30.38,30.37,30.38,5400.0,22.8043,22.8118,22.8043,22.8118,5400.0
2012-03-30 12:35:00,30.37,30.38,30.37,30.38,5000.0,22.8043,22.8118,22.8043,22.8118,5000.0
2012-03-30 12:40:00,30.38,30.42,30.38,30.4,10700.0,22.8118,22.8418,22.8118,22.8268,10700.0
2012-03-30 12:45:00,30.41,30.46,30.41,30.45,41500.0,22.8343,22.8719,22.8343,22.8644,41500.0
2012-03-30 12:50:00,30.44,30.47,30.44,30.47,44000.0,22.8569,22.8794,22.8569,22.8794,44000.0
2012-03-30 12:55:00,30.47,30.47,30.46,30.46,6900.0,22.8794,22.8794,22.8719,22.8719,6900.0
2012-03-30 13:00:00,30.46,30.46,30.43,30.43,19900.0,22.8719,22.8719,22.8494,22.8494,19900.0
2012-03-30 13:05:00,30.43,30.44,30.42,30.43,10400.0,22.8494,22.8569,22.8418,22.8494,10400.0
2012-03-30 13:10:00,30.43,30.45,30.42,30.45,5900.0,22.8494,22.8644,22.8418,22.8644,5900.0
2012-03-30 13:15:00,30.45,30.46,30.45,30.46,3400.0,22.8644,22.8719,22.8644,22.8719,3400.0
2012-03-30 13:20:00,30.46,30.46,30.45,30.45,1700.0,22.8719,22.8719,22.8644,22.8644,1700.0
2012-03-30 13:25:00,30.46,30.47,30.46,30.47,6400.0,22.8719,22.8794,22.8719,22.8794,6400.0
2012-03-30 13:30:00,30.46,30.47,30.46,30.47,3900.0,22.8719,22.8794,22.8719,22.8794,3900.0
2012-03-30 13:35:00,30.47,30.47,30.46,30.47,3000.0,22.8794,22.8794,22.8719,22.8794,3000.0
2012-03-30 13:40:00,30.47,30.5,30.46,30.5,46900.0,22.8794,22.9019,22.8719,22.9019,46900.0
2012-03-30 13:45:00,30.5,30.5,30.49,30.5,7300.0,22.9019,22.9019,22.8944,22.9019,7300.0
2012-03-30 13:50:00,30.49,30.5,30.48,30.5,13000.0,22.8944,22.9019,22.8869,22.9019,13000.0
2012-03-30 13:55:00,30.5,30.5,30.49,30.5,9200.0,22.9019,22.9019,22.8944,22.9019,9200.0
2012-03-30 14:00:00,30.5,30.51,30.49,30.5,13300.0,22.9019,22.9094,22.8944,22.9019,13300.0
2012-03-30 14:05:00,30.5,30.5,30.49,30.49,11000.0,22.9019,22.9019,22.8944,22.8944,11000.0
2012-03-30 14:10:00,30.5,30.52,30.49,30.52,18500.0,22.9019,22.9169,22.8944,22.9169,18500.0
2012-03-30 14:15:00,30.52,30.52,30.49,30.5,14900.0,22.9169,22.9169,22.8944,22.9019,14900.0
2012-03-30 14:20:00,30.49,30.5,30.49,30.5,12500.0,22.8944,22.9019,22.8944,22.9019,12500.0
2012-03-30 14:25:00,30.5,30.5,30.45,30.45,14300.0,22.9019,22.9019,22.8644,22.8644,14300.0
2012-03-30 14:30:00,30.46,30.46,30.42,30.43,25500.0,22.8719,22.8719,22.8418,22.8494,25500.0
2012-03-30 14:35:00,30.43,30.43,30.41,30.42,15400.0,22.8494,22.8494,22.8343,22.8418,15400.0
2012-03-30 14:40:00,30.42,30.49,30.42,30.49,13700.0,22.8418,22.8944,22.8418,22.8944,13700.0
2012-03-30 14:45:00,30.49,30.51,30.48,30.51,15900.0,22.8944,22.9094,22.8869,22.9094,15900.0
2012-03-30 14:50:00,30.51,30.51,30.5,30.51,15200.0,22.9094,22.9094,22.9019,22.9094,15200.0
2012-03-30 14:55:00,30.5,30.51,30.49,30.49,23600.0,22.9019,22.9094,22.8944,22.8944,23600.0
2012-03-30 15:00:00,30.5,30.5,30.48,30.49,23000.0,22.9019,22.9019,22.8869,22.8944,23000.0
2012-03-30 15:05:00,30.48,30.5,30.47,30.5,27300.0,22.8869,22.9019,22.8794,22.9019,27300.0
2012-03-30 15:10:00,30.49,30.51,30.49,30.5,26100.0,22.8944,22.9094,22.8944,22.9019,26100.0
2012-03-30 15:15:00,30.51,30.54,30.51,30.53,39100.0,22.9094,22.932,22.9094,22.9244,39100.0
2012-03-30 15:20:00,30.54,30.55,30.53,30.54,25000.0,22.932,22.9395,22.9244,22.932,25000.0
2012-03-30 15:25:00,30.54,30.59,30.54,30.59,72900.0,22.932,22.9695,22.932,22.9695,72900.0
2012-03-30 15:30:00,30.59,30.61,30.58,30.61,43800.0,22.9695,22.9845,22.962,22.9845,43800.0
2012-03-30 15:35:00,30.6,30.62,30.6,30.6,27800.0,22.977,22.992,22.977,22.977,27800.0
2012-03-30 15:40:00,30.61,30.61,30.6,30.61,21000.0,22.9845,22.9845,22.977,22.9845,21000.0
2012-03-30 15:45:00,30.6,30.62,30.56,30.6,162800.0,22.977,22.992,22.947,22.977,162800.0
2012-03-30 15:50:00,30.6,30.61,30.54,30.54,48500.0,22.977,22.9845,22.932,22.932,48500.0
2012-03-30 15:55:00,30.55,30.57,30.54,30.54,65100.0,22.9395,22.9545,22.932,22.932,65100.0
2012-04-02 09:30:00,30.52,30.62,30.43,30.58,57000.0,22.9169,22.992,22.8494,22.962,57000.0
2012-04-02 09:35:00,30.57,30.57,30.43,30.57,20000.0,22.9545,22.9545,22.8494,22.9545,20000.0
2012-04-02 09:40:00,30.56,30.59,30.55,30.58,10800.0,22.947,22.9695,22.9395,22.962,10800.0
2012-04-02 09:45:00,30.58,30.58,30.53,30.57,14600.0,22.962,22.962,22.9244,22.9545,14600.0
2012-04-02 09:50:00,30.56,30.58,30.54,30.57,11400.0,22.947,22.962,22.932,22.9545,11400.0
2012-04-02 09:55:00,30.58,30.62,30.57,30.61,28700.0,22.962,22.992,22.9545,22.9845,28700.0
2012-04-02 10:00:00,30.61,30.65,30.57,30.64,57800.0,22.9845,23.0145,22.9545,23.007,57800.0
2012-04-02 10:05:00,30.64,30.69,30.64,30.65,52600.0,23.007,23.0446,23.007,23.0145,52600.0
2012-04-02 10:10:00,30.64,30.72,30.64,30.72,26100.0,23.007,23.0671,23.007,23.0671,26100.0
2012-04-02 10:15:00,30.71,30.73,30.71,30.73,11400.0,23.0596,23.0746,23.0596,23.0746,11400.0
2012-04-02 10:20:00,30.72,30.73,30.7,30.7,28200.0,23.0671,23.0746,23.0521,23.0521,28200.0
2012-04-02 10:25:00,30.7,30.71,30.69,30.7,18000.0,23.0521,23.0596,23.0446,23.0521,18000.0
2012-04-02 10:30:00,30.69,30.78,30.67,30.72,85200.0,23.0446,23.1122,23.0296,23.0671,85200.0
2012-04-02 10:35:00,30.73,30.74,30.7,30.74,18700.0,23.0746,23.0821,23.0521,23.0821,18700.0
2012-04-02 10:40:00,30.73,30.74,30.68,30.68,12500.0,23.0746,23.0821,23.0371,23.0371,12500.0
2012-04-02 10:45:00,30.68,30.69,30.66,30.66,21300.0,23.0371,23.0446,23.0221,23.0221,21300.0
2012-04-02 10:50:00,30.67,30.67,30.62,30.63,21000.0,23.0296,23.0296,22.992,22.9995,21000.0
2012-04-02 10:55:00,30.64,30.71,30.63,30.71,30600.0,23.007,23.0596,22.9995,23.0596,30600.0
2012-04-02 11:00:00,30.71,30.73,30.69,30.73,36700.0,23.0596,23.0746,23.0446,23.0746,36700.0
2012-04-02 11:05:00,30.73,30.81,30.73,30.81,27600.0,23.0746,23.1347,23.0746,23.1347,27600.0
2012-04-02 11:10:00,30.81,30.85,30.76,30.85,52700.0,23.1347,23.1647,23.0971,23.1647,52700.0
2012-04-02 11:15:00,30.85,30.87,30.84,30.86,33800.0,23.1647,23.1797,23.1572,23.1722,33800.0
2012-04-02 11:20:00,30.86,30.87,30.79,30.8,30300.0,23.1722,23.1797,23.1197,23.1272,30300.0
2012-04-02 11:25:00,30.81,30.84,30.8,30.81,20900.0,23.1347,23.1572,23.1272,23.1347,20900.0
2012-04-02 11:30:00,30.8,30.8,30.77,30.77,12800.0,23.1272,23.1272,23.1047,23.1047,12800.0
2012-04-02 11:35:00,30.77,30.78,30.76,30.76,6400.0,23.1047,23.1122,23.0971,23.0971,6400.0
2012-04-02 11:40:00,30.76,30.77,30.75,30.75,4000.0,23.0971,23.1047,23.0896,23.0896,4000.0
2012-04-02 11:45:00,30.75,30.85,30.75,30.85,39100.0,23.0896,23.1647,23.0896,23.1647,39100.0
2012-04-02 11:50:00,30.84,30.85,30.84,30.85,12400.0,23.1572,23.1647,23.1572,23.1647,12400.0
2012-04-02 11:55:00,30.84,30.88,30.84,30.87,17800.0,23.1572,23.1873,23.1572,23.1797,17800.0
2012-04-02 12:00:00,30.86,30.94,30.86,30.94,67700.0,23.1722,23.2323,23.1722,23.2323,67700.0
2012-04-02 12:05:00,30.94,31.0,30.94,30.98,30000.0,23.2323,23.2774,23.2323,23.2623,30000.0
2012-04-02 12:10:00,30.97,30.98,30.93,30.93,17800.0,23.2548,23.2623,23.2248,23.2248,17800.0
2012-04-02 12:15:00,30.94,30.94,30.9,30.9,11000.0,23.2323,23.2323,23.2023,23.2023,11000.0
2012-04-02 12:20:00,30.9,30.91,30.9,30.91,10900.0,23.2023,23.2098,23.2023,23.2098,10900.0
2012-04-02 12:25:00,30.9,30.91,30.9,30.91,9400.0,23.2023,23.2098,23.2023,23.2098,9400.0
2012-04-02 12:30:00,30.91,30.93,30.9,30.93,17400.0,23.2098,23.2248,23.2023,23.2248,17400.0
2012-04-02 12:35:00,30.93,30.93,30.92,30.93,6200.0,23.2248,23.2248,23.2173,23.2248,6200.0
2012-04-02 12:40:00,30.93,30.95,30.91,30.95,17200.0,23.2248,23.2398,23.2098,23.2398,17200.0
2012-04-02 12:45:00,30.95,30.95,30.94,30.94,6400.0,23.2398,23.2398,23.2323,23.2323,6400.0
2012-04-02 12:50:00,30.93,30.94,30.91,30.93,13700.0,23.2248,23.2323,23.2098,23.2248,13700.0
2012-04-02 12:55:00,30.92,30.93,30.9,30.9,19100.0,23.2173,23.2248,23.2023,23.2023,19100.0
2012-04-02 13:00:00,30.91,30.91,30.88,30.89,17800.0,23.2098,23.2098,23.1873,23.1948,17800.0
2012-04-02 13:05:00,30.89,30.89,30.87,30.88,6900.0,23.1948,23.1948,23.1797,23.1873,6900.0
2012-04-02 13:10:00,30.89,30.89,30.86,30.86,12000.0,23.1948,23.1948,23.1722,23.1722,12000.0
2012-04-02 13:15:00,30.86,30.87,30.85,30.85,7400.0,23.1722,23.1797,23.1647,23.1647,7400.0
2012-04-02 13:20:00,30.85,30.86,30.83,30.83,12100.0,23.1647,23.1722,23.1497,23.1497,12100.0
2012-04-02 13:25:00,30.84,30.87,30.82,30.87,34300.0,23.1572,23.1797,23.1422,23.1797,34300.0
2012-04-02 13:30:00,30.88,30.9,30.84,30.85,19700.0,23.1873,23.2023,23.1572,23.1647,19700.0
2012-04-02 13:35:00,30.85,30.86,30.83,30.84,4400.0,23.1647,23.1722,23.1497,23.1572,4400.0
2012-04-02 13:40:00,30.84,30.85,30.81,30.84,59800.0,23.1572,23.1647,23.1347,23.1572,59800.0
2012-04-02 13:45:00,30.84,30.85,30.82,30.82,52500.0,23.1572,23.1647,23.1422,23.1422,52500.0
2012-04-02 13:50:00,30.83,30.85,30.81,30.85,15200.0,23.1497,23.1647,23.1347,23.1647,15200.0
2012-04-02 13:55:00,30.85,30.86,30.84,30.85,9200.0,23.1647,23.1722,23.1572,23.1647,9200.0
2012-04-02 14:00:00,30.85,30.85,30.82,30.83,13300.0,23.1647,23.1647,23.1422,23.1497,13300.0
2012-04-02 14:05:00,30.82,30.87,30.81,30.87,25800.0,23.1422,23.1797,23.1347,23.1797,25800.0
2012-04-02 14:10:00,30.87,30.87,30.85,30.86,6700.0,23.1797,23.1797,23.1647,23.1722,6700.0
2012-04-02 14:15:00,30.85,30.86,30.83,30.84,5800.0,23.1647,23.1722,23.1497,23.1572,5800.0
2012-04-02 14:20:00,30.83,30.84,30.83,30.83,5700.0,23.1497,23.1572,23.1497,23.1497,5700.0
2012-04-02 14:25:00,30.84,30.84,30.82,30.82,8200.0,23.1572,23.1572,23.1422,23.1422,8200.0
2012-04-02 14:30:00,30.82,30.82,30.81,30.81,3300.0,23.1422,23.1422,23.1347,23.1347,3300.0
2012-04-02 14:35:00,30.81,30.82,30.81,30.81,3200.0,23.1347,23.1422,23.1347,23.1347,3200.0
2012-04-02 14:40:00,30.81,30.82,30.8,30.8,16900.0,23.1347,23.1422,23.1272,23.1272,16900.0
2012-04-02 14:45:00,30.8,30.81,30.78,30.79,16800.0,23.1272,23.1347,23.1122,23.1197,16800.0
2012-04-02 14:50:00,30.79,30.79,30.78,30.79,5700.0,23.1197,23.1197,23.1122,23.1197,5700.0
2012-04-02 14:55:00,30.78,30.82,30.78,30.81,29100.0,23.1122,23.1422,23.1122,23.1347,29100.0
2012-04-02 15:00:00,30.82,30.83,30.81,30.82,10000.0,23.1422,23.1497,23.1347,23.1422,10000.0
2012-04-02 15:05:00,30.82,30.83,30.82,30.82,4200.0,23.1422,23.1497,23.1422,23.1422,4200.0
2012-04-02 15:10:00,30.83,30.83,30.8,30.81,14000.0,23.1497,23.1497,23.1272,23.1347,14000.0
2012-04-02 15:15:00,30.8,30.86,30.8,30.86,16000.0,23.1272,23.1722,23.1272,23.1722,16000.0
2012-04-02 15:20:00,30.86,30.87,30.86,30.87,8500.0,23.1722,23.1797,23.1722,23.1797,8500.0
2012-04-02 15:25:00,30.86,30.87,30.86,30.87,15600.0,23.1722,23.1797,23.1722,23.1797,15600.0
2012-04-02 15:30:00,30.86,30.87,30.83,30.83,33100.0,23.1722,23.1797,23.1497,23.1497,33100.0
2012-04-02 15:35:00,30.83,30.84,30.81,30.81,27900.0,23.1497,23.1572,23.1347,23.1347,27900.0
2012-04-02 15:40:00,30.81,30.82,30.77,30.81,35700.0,23.1347,23.1422,23.1047,23.1347,35700.0
2012-04-02 15:45:00,30.81,30.83,30.78,30.79,41400.0,23.1347,23.1497,23.1122,23.1197,41400.0
2012-04-02 15:50:00,30.8,30.83,30.79,30.83,27300.0,23.1272,23.1497,23.1197,23.1497,27300.0
2012-04-02 15:55:00,30.83,30.87,30.82,30.87,183500.0,23.1497,23.1797,23.1422,23.1797,183500.0
2012-04-03 09:30:00,30.87,30.9,30.73,30.75,62900.0,23.1797,23.2023,23.0746,23.0896,62900.0
2012-04-03 09:35:00,30.76,30.83,30.76,30.78,8100.0,23.0971,23.1497,23.0971,23.1122,8100.0
2012-04-03 09:40:00,30.78,30.78,30.72,30.72,14700.0,23.1122,23.1122,23.0671,23.0671,14700.0
2012-04-03 09:45:00,30.72,30.73,30.61,30.61,13600.0,23.0671,23.0746,22.9845,22.9845,13600.0
2012-04-03 09:50:00,30.61,30.63,30.57,30.57,11400.0,22.9845,22.9995,22.9545,22.9545,11400.0
2012-04-03 09:55:00,30.57,30.62,30.57,30.62,16600.0,22.9545,22.992,22.9545,22.992,16600.0
2012-04-03 10:00:00,30.6,30.67,30.57,30.67,16700.0,22.977,23.0296,22.9545,23.0296,16700.0
2012-04-03 10:05:00,30.67,30.68,30.62,30.67,10200.0,23.0296,23.0371,22.992,23.0296,10200.0
2012-04-03 10:10:00,30.68,30.69,30.64,30.69,21000.0,23.0371,23.0446,23.007,23.0446,21000.0
2012-04-03 10:15:00,30.68,30.69,30.62,30.62,15200.0,23.0371,23.0446,22.992,22.992,15200.0
2012-04-03 10:20:00,30.62,30.62,30.56,30.56,13500.0,22.992,22.992,22.947,22.947,13500.0
2012-04-03 10:25:00,30.56,30.58,30.56,30.58,25000.0,22.947,22.962,22.947,22.962,25000.0
2012-04-03 10:30:00,30.58,30.64,30.57,30.62,14000.0,22.962,23.007,22.9545,22.992,14000.0
2012-04-03 10:35:00,30.62,30.62,30.59,30.59,2600.0,22.992,22.992,22.9695,22.9695,2600.0
2012-04-03 10:40:00,30.59,30.61,30.58,30.6,9900.0,22.9695,22.9845,22.962,22.977,9900.0
2012-04-03 10:45:00,30.6,30.61,30.55,30.56,16700.0,22.977,22.9845,22.9395,22.947,16700.0
2012-04-03 10:50:00,30.56,30.57,30.54,30.55,12400.0,22.947,22.9545,22.932,22.9395,12400.0
2012-04-03 10:55:00,30.55,30.58,30.54,30.58,14400.0,22.9395,22.962,22.932,22.962,14400.0
2012-04-03 11:00:00,30.58,30.6,30.57,30.59,17000.0,22.962,22.977,22.9545,22.9695,17000.0
2012-04-03 11:05:00,30.58,30.63,30.58,30.6,10400.0,22.962,22.9995,22.962,22.977,10400.0
2012-04-03 11:10:00,30.6,30.64,30.59,30.62,20200.0,22.977,23.007,22.9695,22.992,20200.0
2012-04-03 11:15:00,30.62,30.63,30.56,30.57,10100.0,22.992,22.9995,22.947,22.9545,10100.0
2012-04-03 11:20:00,30.57,30.61,30.57,30.59,15800.0,22.9545,22.9845,22.9545,22.9695,15800.0
2012-04-03 11:25:00,30.6,30.6,30.55,30.56,6800.0,22.977,22.977,22.9395,22.947,6800.0
2012-04-03 11:30:00,30.56,30.58,30.54,30.58,17700.0,22.947,22.962,22.932,22.962,17700.0
2012-04-03 11:35:00,30.58,30.59,30.56,30.58,6700.0,22.962,22.9695,22.947,22.962,6700.0
2012-04-03 11:40:00,30.58,30.6,30.58,30.58,3400.0,22.962,22.977,22.962,22.962,3400.0
2012-04-03 11:45:00,30.58,30.6,30.57,30.58,4000.0,22.962,22.977,22.9545,22.962,4000.0
2012-04-03 11:50:00,30.58,30.6,30.57,30.58,7500.0,22.962,22.977,22.9545,22.962,7500.0
2012-04-03 11:55:00,30.58,30.59,30.54,30.57,34600.0,22.962,22.9695,22.932,22.9545,34600.0
2012-04-03 12:00:00,30.58,30.58,30.54,30.55,44700.0,22.962,22.962,22.932,22.9395,44700.0
2012-04-03 12:05:00,30.55,30.55,30.52,30.54,51400.0,22.9395,22.9395,22.9169,22.932,51400.0
2012-04-03 12:10:00,30.55,30.55,30.54,30.55,13000.0,22.9395,22.9395,22.932,22.9395,13000.0
2012-04-03 12:15:00,30.55,30.55,30.53,30.54,26100.0,22.9395,22.9395,22.9244,22.932,26100.0
2012-04-03 12:20:00,30.55,30.56,30.54,30.56,12200.0,22.9395,22.947,22.932,22.947,12200.0
2012-04-03 12:25:00,30.57,30.61,30.57,30.58,12900.0,22.9545,22.9845,22.9545,22.962,12900.0
2012-04-03 12:30:00,30.58,30.59,30.54,30.55,22500.0,22.962,22.9695,22.932,22.9395,22500.0
2012-04-03 12:35:00,30.56,30.56,30.55,30.56,2500.0,22.947,22.947,22.9395,22.947,2500.0
2012-04-03 12:40:00,30.55,30.57,30.55,30.57,3400.0,22.9395,22.9545,22.9395,22.9545,3400.0
2012-04-03 12:45:00,30.56,30.57,30.56,30.56,900.0,22.947,22.9545,22.947,22.947,900.0
2012-04-03 12:50:00,30.56,30.6,30.56,30.6,22100.0,22.947,22.977,22.947,22.977,22100.0
2012-04-03 12:55:00,30.6,30.6,30.59,30.59,4100.0,22.977,22.977,22.9695,22.9695,4100.0
2012-04-03 13:00:00,30.6,30.6,30.57,30.59,13800.0,22.977,22.977,22.9545,22.9695,13800.0
2012-04-03 13:05:00,30.59,30.6,30.57,30.58,30300.0,22.9695,22.977,22.9545,22.962,30300.0
2012-04-03 13:10:00,30.58,30.59,30.58,30.59,2900.0,22.962,22.9695,22.962,22.9695,2900.0
2012-04-03 13:15:00,30.59,30.61,30.58,30.6,9200.0,22.9695,22.9845,22.962,22.977,9200.0
2012-04-03 13:20:00,30.6,30.61,30.59,30.6,5200.0,22.977,22.9845,22.9695,22.977,5200.0
2012-04-03 13:25:00,30.61,30.61,30.6,30.61,1000.0,22.9845,22.9845,22.977,22.9845,1000.0
2012-04-03 13:30:00,30.6,30.61,30.6,30.6,2200.0,22.977,22.9845,22.977,22.977,2200.0
2012-04-03 13:35:00,30.61,30.61,30.6,30.61,1500.0,22.9845,22.9845,22.977,22.9845,1500.0
2012-04-03 13:40:00,30.6,30.61,30.6,30.61,5700.0,22.977,22.9845,22.977,22.9845,5700.0
2012-04-03 13:45:00,30.61,30.61,30.6,30.61,3900.0,22.9845,22.9845,22.977,22.9845,3900.0
2012-04-03 13:50:00,30.61,30.63,30.6,30.63,15300.0,22.9845,22.9995,22.977,22.9995,15300.0
2012-04-03 13:55:00,30.63,30.65,30.63,30.63,6400.0,22.9995,23.0145,22.9995,22.9995,6400.0
2012-04-03 14:00:00,30.63,30.63,30.54,30.55,45300.0,22.9995,22.9995,22.932,22.9395,45300.0
2012-04-03 14:05:00,30.55,30.57,30.52,30.54,17000.0,22.9395,22.9545,22.9169,22.932,17000.0
2012-04-03 14:10:00,30.54,30.58,30.51,30.56,29800.0,22.932,22.962,22.9094,22.947,29800.0
2012-04-03 14:15:00,30.55,30.56,30.52,30.56,16800.0,22.9395,22.947,22.9169,22.947,16800.0
2012-04-03 14:20:00,30.57,30.58,30.54,30.57,7500.0,22.9545,22.962,22.932,22.9545,7500.0
2012-04-03 14:25:00,30.57,30.58,30.54,30.55,18200.0,22.9545,22.962,22.932,22.9395,18200.0
2012-04-03 14:30:00,30.54,30.55,30.53,30.55,13500.0,22.932,22.9395,22.9244,22.9395,13500.0
2012-04-03 14:35:00,30.54,30.55,30.5,30.5,18700.0,22.932,22.9395,22.9019,22.9019,18700.0
2012-04-03 14:40:00,30.51,30.53,30.5,30.53,11700.0,22.9094,22.9244,22.9019,22.9244,11700.0
2012-04-03 14:45:00,30.52,30.53,30.5,30.53,21500.0,22.9169,22.9244,22.9019,22.9244,21500.0
2012-04-03 14:50:00,30.54,30.56,30.52,30.55,20500.0,22.932,22.947,22.9169,22.9395,20500.0
2012-04-03 14:55:00,30.56,30.56,30.55,30.56,3400.0,22.947,22.947,22.9395,22.947,3400.0
2012-04-03 15:00:00,30.56,30.57,30.53,30.55,33500.0,22.947,22.9545,22.9244,22.9395,33500.0
2012-04-03 15:05:00,30.55,30.61,30.55,30.6,11300.0,22.9395,22.9845,22.9395,22.977,11300.0
2012-04-03 15:10:00,30.6,30.61,30.59,30.6,7900.0,22.977,22.9845,22.9695,22.977,7900.0
2012-04-03 15:15:00,30.6,30.64,30.6,30.61,17800.0,22.977,23.007,22.977,22.9845,17800.0
2012-04-03 15:20:00,30.61,30.62,30.58,30.61,12900.0,22.9845,22.992,22.962,22.9845,12900.0
2012-04-03 15:25:00,30.6,30.61,30.55,30.55,33100.0,22.977,22.9845,22.9395,22.9395,33100.0
2012-04-03 15:30:00,30.56,30.6,30.55,30.6,12200.0,22.947,22.977,22.9395,22.977,12200.0
2012-04-03 15:35:00,30.6,30.63,30.58,30.59,21900.0,22.977,22.9995,22.962,22.9695,21900.0
2012-04-03 15:40:00,30.58,30.6,30.56,30.59,20200.0,22.962,22.977,22.947,22.9695,20200.0
2012-04-03 15:45:00,30.59,30.63,30.59,30.63,32300.0,22.9695,22.9995,22.9695,22.9995,32300.0
2012-04-03 15:50:00,30.63,30.66,30.62,30.66,46000.0,22.9995,23.0221,22.992,23.0221,46000.0
2012-04-03 15:55:00,30.66,30.74,30.65,30.67,170500.0,23.0221,23.0821,23.0145,23.0296,170500.0
2012-04-04 09:30:00,30.47,30.57,30.35,30.35,17200.0,22.8794,22.9545,22.7893,22.7893,17200.0
2012-04-04 09:35:00,30.38,30.39,30.3,30.33,11400.0,22.8118,22.8193,22.7517,22.7743,11400.0
2012-04-04 09:40:00,30.33,30.33,30.28,30.29,17800.0,22.7743,22.7743,22.7367,22.7442,17800.0
2012-04-04 09:45:00,30.3,30.31,30.26,30.28,16400.0,22.7517,22.7592,22.7217,22.7367,16400.0
2012-04-04 09:50:00,30.28,30.37,30.26,30.36,16000.0,22.7367,22.8043,22.7217,22.7968,16000.0
2012-04-04 09:55:00,30.37,30.43,30.37,30.43,5800.0,22.8043,22.8494,22.8043,22.8494,5800.0
2012-04-04 10:00:00,30.42,30.42,30.37,30.4,25400.0,22.8418,22.8418,22.8043,22.8268,25400.0
2012-04-04 10:05:00,30.37,30.39,30.35,30.35,31400.0,22.8043,22.8193,22.7893,22.7893,31400.0
2012-04-04 10:10:00,30.35,30.41,30.35,30.39,37200.0,22.7893,22.8343,22.7893,22.8193,37200.0
2012-04-04 10:15:00,30.39,30.42,30.38,30.42,23100.0,22.8193,22.8418,22.8118,22.8418,23100.0
2012-04-04 10:20:00,30.42,30.42,30.36,30.37,42800.0,22.8418,22.8418,22.7968,22.8043,42800.0
2012-04-04 10:25:00,30.37,30.37,30.35,30.35,19600.0,22.8043,22.8043,22.7893,22.7893,19600.0
2012-04-04 10:30:00,30.35,30.35,30.3,30.3,15700.0,22.7893,22.7893,22.7517,22.7517,15700.0
2012-04-04 10:35:00,30.3,30.41,30.3,30.4,26100.0,22.7517,22.8343,22.7517,22.8268,26100.0
2012-04-04 10:40:00,30.41,30.42,30.39,30.42,7200.0,22.8343,22.8418,22.8193,22.8418,7200.0
2012-04-04 10:45:00,30.42,30.44,30.4,30.43,7900.0,22.8418,22.8569,22.8268,22.8494,7900.0
2012-04-04 10:50:00,30.43,30.44,30.41,30.43,9600.0,22.8494,22.8569,22.8343,22.8494,9600.0
2012-04-04 10:55:00,30.43,30.43,30.4,30.41,12600.0,22.8494,22.8494,22.8268,22.8343,12600.0
2012-04-04 11:00:00,30.42,30.46,30.42,30.45,11800.0,22.8418,22.8719,22.8418,22.8644,11800.0
2012-04-04 11:05:00,30.45,30.46,30.44,30.46,11500.0,22.8644,22.8719,22.8569,22.8719,11500.0
2012-04-04 11:10:00,30.46,30.46,30.43,30.43,8300.0,22.8719,22.8719,22.8494,22.8494,8300.0
2012-04-04 11:15:00,30.43,30.44,30.43,30.44,2500.0,22.8494,22.8569,22.8494,22.8569,2500.0
2012-04-04 11:20:00,30.44,30.44,30.4,30.43,12100.0,22.8569,22.8569,22.8268,22.8494,12100.0
2012-04-04 11:25:00,30.42,30.43,30.39,30.4,38700.0,22.8418,22.8494,22.8193,22.8268,38700.0
2012-04-04 11:30:00,30.4,30.43,30.4,30.41,15600.0,22.8268,22.8494,22.8268,22.8343,15600.0
2012-04-04 11:35:00,30.42,30.5,30.41,30.49,32100.0,22.8418,22.9019,22.8343,22.8944,32100.0
2012-04-04 11:40:00,30.5,30.52,30.49,30.52,8800.0,22.9019,22.9169,22.8944,22.9169,8800.0
2012-04-04 11:45:00,30.52,30.53,30.46,30.47,70400.0,22.9169,22.9244,22.8719,22.8794,70400.0
2012-04-04 11:50:00,30.47,30.47,30.45,30.46,21000.0,22.8794,22.8794,22.8644,22.8719,21000.0
2012-04-04 11:55:00,30.46,30.49,30.46,30.46,16000.0,22.8719,22.8944,22.8719,22.8719,16000.0
2012-04-04 12:00:00,30.47,30.48,30.47,30.48,11900.0,22.8794,22.8869,22.8794,22.8869,11900.0
2012-04-04 12:05:00,30.48,30.51,30.47,30.51,17500.0,22.8869,22.9094,22.8794,22.9094,17500.0
2012-04-04 12:10:00,30.51,30.51,30.5,30.51,3500.0,22.9094,22.9094,22.9019,22.9094,3500.0
2012-04-04 12:15:00,30.51,30.52,30.49,30.5,11900.0,22.9094,22.9169,22.8944,22.9019,11900.0
2012-04-04 12:20:00,30.5,30.5,30.46,30.47,15100.0,22.9019,22.9019,22.8719,22.8794,15100.0
2012-04-04 12:25:00,30.46,30.46,30.43,30.44,4200.0,22.8719,22.8719,22.8494,22.8569,4200.0
2012-04-04 12:30:00,30.44,30.46,30.43,30.46,23000.0,22.8569,22.8719,22.8494,22.8719,23000.0
2012-04-04 12:35:00,30.46,30.46,30.45,30.46,5000.0,22.8719,22.8719,22.8644,22.8719,5000.0
2012-04-04 12:40:00,30.45,30.46,30.45,30.46,1300.0,22.8644,22.8719,22.8644,22.8719,1300.0
2012-04-04 12:45:00,30.46,30.46,30.4,30.4,18100.0,22.8719,22.8719,22.8268,22.8268,18100.0
2012-04-04 12:50:00,30.41,30.42,30.4,30.41,7000.0,22.8343,22.8418,22.8268,22.8343,7000.0
2012-04-04 12:55:00,30.41,30.42,30.4,30.41,9300.0,22.8343,22.8418,22.8268,22.8343,9300.0
2012-04-04 13:00:00,30.41,30.41,30.4,30.41,11000.0,22.8343,22.8343,22.8268,22.8343,11000.0
2012-04-04 13:05:00,30.41,30.43,30.4,30.43,24200.0,22.8343,22.8494,22.8268,22.8494,24200.0
2012-04-04 13:10:00,30.43,30.44,30.43,30.44,19600.0,22.8494,22.8569,22.8494,22.8569,19600.0
2012-04-04 13:15:00,30.44,30.46,30.42,30.45,20300.0,22.8569,22.8719,22.8418,22.8644,20300.0
2012-04-04 13:20:00,30.46,30.46,30.45,30.45,2000.0,22.8719,22.8719,22.8644,22.8644,2000.0
2012-04-04 13:25:00,30.45,30.46,30.43,30.45,25700.0,22.8644,22.8719,22.8494,22.8644,25700.0
2012-04-04 13:30:00,30.45,30.46,30.44,30.46,11800.0,22.8644,22.8719,22.8569,22.8719,11800.0
2012-04-04 13:35:00,30.45,30.46,30.45,30.45,6900.0,22.8644,22.8719,22.8644,22.8644,6900.0
2012-04-04 13:40:00,30.45,30.47,30.45,30.46,13900.0,22.8644,22.8794,22.8644,22.8719,13900.0
2012-04-04 13:45:00,30.46,30.5,30.46,30.5,8000.0,22.8719,22.9019,22.8719,22.9019,8000.0
2012-04-04 13:50:00,30.5,30.51,30.5,30.51,3400.0,22.9019,22.9094,22.9019,22.9094,3400.0
2012-04-04 13:55:00,30.51,30.52,30.5,30.52,5500.0,22.9094,22.9169,22.9019,22.9169,5500.0
2012-04-04 14:00:00,30.52,30.52,30.51,30.51,6500.0,22.9169,22.9169,22.9094,22.9094,6500.0
2012-04-04 14:05:00,30.52,30.52,30.44,30.45,20800.0,22.9169,22.9169,22.8569,22.8644,20800.0
2012-04-04 14:10:00,30.44,30.46,30.44,30.45,8000.0,22.8569,22.8719,22.8569,22.8644,8000.0
2012-04-04 14:15:00,30.45,30.45,30.43,30.43,19600.0,22.8644,22.8644,22.8494,22.8494,19600.0
2012-04-04 14:20:00,30.43,30.43,30.41,30.42,18400.0,22.8494,22.8494,22.8343,22.8418,18400.0
2012-04-04 14:25:00,30.43,30.43,30.42,30.43,7900.0,22.8494,22.8494,22.8418,22.8494,7900.0
2012-04-04 14:30:00,30.43,30.47,30.42,30.47,30500.0,22.8494,22.8794,22.8418,22.8794,30500.0
2012-04-04 14:35:00,30.47,30.49,30.46,30.48,16800.0,22.8794,22.8944,22.8719,22.8869,16800.0
2012-04-04 14:40:00,30.49,30.51,30.48,30.5,13100.0,22.8944,22.9094,22.8869,22.9019,13100.0
2012-04-04 14:45:00,30.51,30.51,30.48,30.48,14200.0,22.9094,22.9094,22.8869,22.8869,14200.0
2012-04-04 14:50:00,30.48,30.49,30.46,30.46,11000.0,22.8869,22.8944,22.8719,22.8719,11000.0
2012-04-04 14:55:00,30.46,30.48,30.45,30.47,28500.0,22.8719,22.8869,22.8644,22.8794,28500.0
2012-04-04 15:00:00,30.48,30.48,30.47,30.47,12300.0,22.8869,22.8869,22.8794,22.8794,12300.0
2012-04-04 15:05:00,30.47,30.48,30.46,30.46,23900.0,22.8794,22.8869,22.8719,22.8719,23900.0
2012-04-04 15:10:00,30.46,30.5,30.46,30.48,15700.0,22.8719,22.9019,22.8719,22.8869,15700.0
2012-04-04 15:15:00,30.49,30.49,30.45,30.46,15100.0,22.8944,22.8944,22.8644,22.8719,15100.0
2012-04-04 15:20:00,30.45,30.46,30.44,30.45,30100.0,22.8644,22.8719,22.8569,22.8644,30100.0
2012-04-04 15:25:00,30.45,30.46,30.44,30.45,26800.0,22.8644,22.8719,22.8569,22.8644,26800.0
2012-04-04 15:30:00,30.46,30.46,30.45,30.45,11300.0,22.8719,22.8719,22.8644,22.8644,11300.0
2012-04-04 15:35:00,30.45,30.48,30.45,30.48,28200.0,22.8644,22.8869,22.8644,22.8869,28200.0
2012-04-04 15:40:00,30.47,30.49,30.45,30.45,30800.0,22.8794,22.8944,22.8644,22.8644,30800.0
2012-04-04 15:45:00,30.46,30.49,30.46,30.48,36400.0,22.8719,22.8944,22.8719,22.8869,36400.0
2012-04-04 15:50:00,30.49,30.5,30.45,30.46,57600.0,22.8944,22.9019,22.8644,22.8719,57600.0
2012-04-04 15:55:00,30.46,30.48,30.45,30.45,128400.0,22.8719,22.8869,22.8644,22.8644,128400.0
2012-04-05 09:30:00,30.37,30.37,30.22,30.23,42900.0,22.8043,22.8043,22.6917,22.6992,42900.0
2012-04-05 09:35:00,30.23,30.32,30.22,30.31,9900.0,22.6992,22.7668,22.6917,22.7592,9900.0
2012-04-05 09:40:00,30.3,30.35,30.29,30.34,28700.0,22.7517,22.7893,22.7442,22.7818,28700.0
2012-04-05 09:45:00,30.35,30.41,30.34,30.4,10700.0,22.7893,22.8343,22.7818,22.8268,10700.0
2012-04-05 09:50:00,30.4,30.44,30.39,30.43,7300.0,22.8268,22.8569,22.8193,22.8494,7300.0
2012-04-05 09:55:00,30.44,30.5,30.44,30.5,18000.0,22.8569,22.9019,22.8569,22.9019,18000.0
2012-04-05 10:00:00,30.5,30.54,30.5,30.5,12400.0,22.9019,22.932,22.9019,22.9019,12400.0
2012-04-05 10:05:00,30.51,30.54,30.46,30.51,15900.0,22.9094,22.932,22.8719,22.9094,15900.0
2012-04-05 10:10:00,30.51,30.52,30.46,30.49,7600.0,22.9094,22.9169,22.8719,22.8944,7600.0
2012-04-05 10:15:00,30.48,30.49,30.47,30.48,5700.0,22.8869,22.8944,22.8794,22.8869,5700.0
2012-04-05 10:20:00,30.5,30.52,30.47,30.5,12200.0,22.9019,22.9169,22.8794,22.9019,12200.0
2012-04-05 10:25:00,30.5,30.52,30.5,30.51,9600.0,22.9019,22.9169,22.9019,22.9094,9600.0
2012-04-05 10:30:00,30.51,30.51,30.49,30.51,11800.0,22.9094,22.9094,22.8944,22.9094,11800.0
2012-04-05 10:35:00,30.52,30.53,30.49,30.51,10900.0,22.9169,22.9244,22.8944,22.9094,10900.0
2012-04-05 10:40:00,30.52,30.54,30.52,30.52,10200.0,22.9169,22.932,22.9169,22.9169,10200.0
2012-04-05 10:45:00,30.52,30.54,30.52,30.54,6900.0,22.9169,22.932,22.9169,22.932,6900.0
2012-04-05 10:50:00,30.53,30.54,30.52,30.53,8700.0,22.9244,22.932,22.9169,22.9244,8700.0
2012-04-05 10:55:00,30.52,30.57,30.51,30.57,15100.0,22.9169,22.9545,22.9094,22.9545,15100.0
2012-04-05 11:00:00,30.58,30.59,30.55,30.56,6000.0,22.962,22.9695,22.9395,22.947,6000.0
2012-04-05 11:05:00,30.56,30.6,30.55,30.6,27300.0,22.947,22.977,22.9395,22.977,27300.0
2012-04-05 11:10:00,30.6,30.61,30.6,30.61,5700.0,22.977,22.9845,22.977,22.9845,5700.0
2012-04-05 11:15:00,30.61,30.61,30.6,30.61,4300.0,22.9845,22.9845,22.977,22.9845,4300.0
2012-04-05 11:20:00,30.6,30.61,30.6,30.61,6900.0,22.977,22.9845,22.977,22.9845,6900.0
2012-04-05 11:25:00,30.6,30.61,30.58,30.59,8700.0,22.977,22.9845,22.962,22.9695,8700.0
2012-04-05 11:30:00,30.59,30.6,30.57,30.57,23100.0,22.9695,22.977,22.9545,22.9545,23100.0
2012-04-05 11:35:00,30.57,30.58,30.57,30.57,9300.0,22.9545,22.962,22.9545,22.9545,9300.0
2012-04-05 11:40:00,30.57,30.61,30.57,30.61,31100.0,22.9545,22.9845,22.9545,22.9845,31100.0
2012-04-05 11:45:00,30.61,30.64,30.61,30.64,35300.0,22.9845,23.007,22.9845,23.007,35300.0
2012-04-05 11:50:00,30.63,30.65,30.62,30.65,13100.0,22.9995,23.0145,22.992,23.0145,13100.0
2012-04-05 11:55:00,30.65,30.67,30.64,30.66,4900.0,23.0145,23.0296,23.007,23.0221,4900.0
2012-04-05 12:00:00,30.66,30.68,30.65,30.68,13200.0,23.0221,23.0371,23.0145,23.0371,13200.0
2012-04-05 12:05:00,30.68,30.68,30.65,30.67,10800.0,23.0371,23.0371,23.0145,23.0296,10800.0
2012-04-05 12:10:00,30.67,30.68,30.66,30.68,18000.0,23.0296,23.0371,23.0221,23.0371,18000.0
2012-04-05 12:15:00,30.68,30.69,30.68,30.69,16200.0,23.0371,23.0446,23.0371,23.0446,16200.0
2012-04-05 12:20:00,30.69,30.7,30.68,30.69,12200.0,23.0446,23.0521,23.0371,23.0446,12200.0
2012-04-05 12:25:00,30.69,30.7,30.69,30.7,10800.0,23.0446,23.0521,23.0446,23.0521,10800.0
2012-04-05 12:30:00,30.69,30.71,30.68,30.69,13900.0,23.0446,23.0596,23.0371,23.0446,13900.0
2012-04-05 12:35:00,30.69,30.69,30.68,30.68,8100.0,23.0446,23.0446,23.0371,23.0371,8100.0
2012-04-05 12:40:00,30.68,30.69,30.67,30.67,21300.0,23.0371,23.0446,23.0296,23.0296,21300.0
2012-04-05 12:45:00,30.68,30.68,30.66,30.67,6500.0,23.0371,23.0371,23.0221,23.0296,6500.0
2012-04-05 12:50:00,30.67,30.68,30.65,30.66,5700.0,23.0296,23.0371,23.0145,23.0221,5700.0
2012-04-05 12:55:00,30.66,30.66,30.65,30.65,2200.0,23.0221,23.0221,23.0145,23.0145,2200.0
2012-04-05 13:00:00,30.66,30.67,30.65,30.66,7900.0,23.0221,23.0296,23.0145,23.0221,7900.0
2012-04-05 13:05:00,30.66,30.67,30.65,30.65,7800.0,23.0221,23.0296,23.0145,23.0145,7800.0
2012-04-05 13:10:00,30.66,30.66,30.64,30.65,9600.0,23.0221,23.0221,23.007,23.0145,9600.0
2012-04-05 13:15:00,30.66,30.66,30.65,30.66,10900.0,23.0221,23.0221,23.0145,23.0221,10900.0
2012-04-05 13:20:00,30.66,30.66,30.63,30.63,5600.0,23.0221,23.0221,22.9995,22.9995,5600.0
2012-04-05 13:25:00,30.63,30.64,30.62,30.63,4900.0,22.9995,23.007,22.992,22.9995,4900.0
2012-04-05 13:30:00,30.62,30.63,30.62,30.63,6200.0,22.992,22.9995,22.992,22.9995,6200.0
2012-04-05 13:35:00,30.63,30.64,30.62,30.64,8900.0,22.9995,23.007,22.992,23.007,8900.0
2012-04-05 13:40:00,30.64,30.64,30.61,30.63,13100.0,23.007,23.007,22.9845,22.9995,13100.0
2012-04-05 13:45:00,30.63,30.63,30.59,30.62,32800.0,22.9995,22.9995,22.9695,22.992,32800.0
2012-04-05 13:50:00,30.61,30.64,30.61,30.64,10100.0,22.9845,23.007,22.9845,23.007,10100.0
2012-04-05 13:55:00,30.64,30.64,30.6,30.63,101000.0,23.007,23.007,22.977,22.9995,101000.0
2012-04-05 14:00:00,30.63,30.63,30.61,30.62,8500.0,22.9995,22.9995,22.9845,22.992,8500.0
2012-04-05 14:05:00,30.62,30.62,30.61,30.62,7600.0,22.992,22.992,22.9845,22.992,7600.0
2012-04-05 14:10:00,30.62,30.64,30.61,30.64,10600.0,22.992,23.007,22.9845,23.007,10600.0
2012-04-05 14:15:00,30.64,30.65,30.63,30.65,12300.0,23.007,23.0145,22.9995,23.0145,12300.0
2012-04-05 14:20:00,30.64,30.66,30.63,30.65,11100.0,23.007,23.0221,22.9995,23.0145,11100.0
2012-04-05 14:25:00,30.65,30.65,30.63,30.64,6900.0,23.0145,23.0145,22.9995,23.007,6900.0
2012-04-05 14:30:00,30.64,30.65,30.63,30.65,9900.0,23.007,23.0145,22.9995,23.0145,9900.0
2012-04-05 14:35:00,30.65,30.67,30.65,30.66,9700.0,23.0145,23.0296,23.0145,23.0221,9700.0
2012-04-05 14:40:00,30.66,30.67,30.65,30.66,11900.0,23.0221,23.0296,23.0145,23.0221,11900.0
2012-04-05 14:45:00,30.65,30.67,30.65,30.67,7500.0,23.0145,23.0296,23.0145,23.0296,7500.0
2012-04-05 14:50:00,30.67,30.7,30.66,30.69,11300.0,23.0296,23.0521,23.0221,23.0446,11300.0
2012-04-05 14:55:00,30.69,30.71,30.69,30.69,7200.0,23.0446,23.0596,23.0446,23.0446,7200.0
2012-04-05 15:00:00,30.69,30.7,30.68,30.69,13100.0,23.0446,23.0521,23.0371,23.0446,13100.0
2012-04-05 15:05:00,30.68,30.7,30.68,30.7,7300.0,23.0371,23.0521,23.0371,23.0521,7300.0
2012-04-05 15:10:00,30.69,30.7,30.66,30.66,6000.0,23.0446,23.0521,23.0221,23.0221,6000.0
2012-04-05 15:15:00,30.66,30.69,30.66,30.66,46700.0,23.0221,23.0446,23.0221,23.0221,46700.0
2012-04-05 15:20:00,30.66,30.67,30.65,30.66,6400.0,23.0221,23.0296,23.0145,23.0221,6400.0
2012-04-05 15:25:00,30.65,30.66,30.65,30.66,5500.0,23.0145,23.0221,23.0145,23.0221,5500.0
2012-04-05 15:30:00,30.65,30.66,30.64,30.65,20600.0,23.0145,23.0221,23.007,23.0145,20600.0
2012-04-05 15:35:00,30.65,30.66,30.63,30.66,30500.0,23.0145,23.0221,22.9995,23.0221,30500.0
2012-04-05 15:40:00,30.66,30.68,30.65,30.65,22500.0,23.0221,23.0371,23.0145,23.0145,22500.0
2012-04-05 15:45:00,30.65,30.69,30.65,30.68,47600.0,23.0145,23.0446,23.0145,23.0371,47600.0
2012-04-05 15:50:00,30.67,30.74,30.67,30.73,70100.0,23.0296,23.0821,23.0296,23.0746,70100.0
2012-04-05 15:55:00,30.74,30.75,30.73,30.74,143100.0,23.0821,23.0896,23.0746,23.0821,143100.0
2012-04-09 09:30:00,30.38,30.62,30.38,30.61,29500.0,22.8118,22.992,22.8118,22.9845,29500.0
2012-04-09 09:35:00,30.59,30.62,30.52,30.52,8200.0,22.9695,22.992,22.9169,22.9169,8200.0
2012-04-09 09:40:00,30.52,30.55,30.52,30.54,16800.0,22.9169,22.9395,22.9169,22.932,16800.0
2012-04-09 09:45:00,30.54,30.58,30.53,30.57,18200.0,22.932,22.962,22.9244,22.9545,18200.0
2012-04-09 09:50:00,30.56,30.56,30.5,30.53,10400.0,22.947,22.947,22.9019,22.9244,10400.0
2012-04-09 09:55:00,30.52,30.58,30.51,30.55,13100.0,22.9169,22.962,22.9094,22.9395,13100.0
2012-04-09 10:00:00,30.55,30.56,30.54,30.55,18600.0,22.9395,22.947,22.932,22.9395,18600.0
2012-04-09 10:05:00,30.55,30.57,30.54,30.54,18400.0,22.9395,22.9545,22.932,22.932,18400.0
2012-04-09 10:10:00,30.55,30.6,30.54,30.59,13000.0,22.9395,22.977,22.932,22.9695,13000.0
2012-04-09 10:15:00,30.58,30.59,30.55,30.57,17500.0,22.962,22.9695,22.9395,22.9545,17500.0
2012-04-09 10:20:00,30.57,30.59,30.55,30.57,15500.0,22.9545,22.9695,22.9395,22.9545,15500.0
2012-04-09 10:25:00,30.57,30.61,30.56,30.59,22300.0,22.9545,22.9845,22.947,22.9695,22300.0
2012-04-09 10:30:00,30.58,30.58,30.52,30.53,15900.0,22.962,22.962,22.9169,22.9244,15900.0
2012-04-09 10:35:00,30.51,30.54,30.49,30.5,7400.0,22.9094,22.932,22.8944,22.9019,7400.0
2012-04-09 10:40:00,30.49,30.54,30.49,30.52,47900.0,22.8944,22.932,22.8944,22.9169,47900.0
2012-04-09 10:45:00,30.51,30.53,30.5,30.53,17700.0,22.9094,22.9244,22.9019,22.9244,17700.0
2012-04-09 10:50:00,30.52,30.53,30.49,30.51,11300.0,22.9169,22.9244,22.8944,22.9094,11300.0
2012-04-09 10:55:00,30.52,30.53,30.51,30.51,6900.0,22.9169,22.9244,22.9094,22.9094,6900.0
2012-04-09 11:00:00,30.52,30.53,30.49,30.49,11600.0,22.9169,22.9244,22.8944,22.8944,11600.0
2012-04-09 11:05:00,30.48,30.51,30.48,30.51,13200.0,22.8869,22.9094,22.8869,22.9094,13200.0
2012-04-09 11:10:00,30.51,30.54,30.49,30.5,16100.0,22.9094,22.932,22.8944,22.9019,16100.0
2012-04-09 11:15:00,30.5,30.54,30.49,30.54,15100.0,22.9019,22.932,22.8944,22.932,15100.0
2012-04-09 11:20:00,30.54,30.55,30.5,30.51,11300.0,22.932,22.9395,22.9019,22.9094,11300.0
2012-04-09 11:25:00,30.5,30.52,30.49,30.5,13500.0,22.9019,22.9169,22.8944,22.9019,13500.0
2012-04-09 11:30:00,30.49,30.49,30.47,30.48,9800.0,22.8944,22.8944,22.8794,22.8869,9800.0
2012-04-09 11:35:00,30.48,30.49,30.46,30.48,29400.0,22.8869,22.8944,22.8719,22.8869,29400.0
2012-04-09 11:40:00,30.49,30.55,30.49,30.55,30500.0,22.8944,22.9395,22.8944,22.9395,30500.0
2012-04-09 11:45:00,30.55,30.57,30.54,30.57,5600.0,22.9395,22.9545,22.932,22.9545,5600.0
2012-04-09 11:50:00,30.57,30.57,30.56,30.57,3500.0,22.9545,22.9545,22.947,22.9545,3500.0
2012-04-09 11:55:00,30.57,30.58,30.56,30.58,4300.0,22.9545,22.962,22.947,22.962,4300.0
2012-04-09 12:00:00,30.58,30.61,30.57,30.61,37900.0,22.962,22.9845,22.9545,22.9845,37900.0
2012-04-09 12:05:00,30.6,30.64,30.6,30.64,21800.0,22.977,23.007,22.977,23.007,21800.0
2012-04-09 12:10:00,30.64,30.64,30.63,30.64,5300.0,23.007,23.007,22.9995,23.007,5300.0
2012-04-09 12:15:00,30.64,30.65,30.62,30.64,35800.0,23.007,23.0145,22.992,23.007,35800.0
2012-04-09 12:20:00,30.64,30.64,30.63,30.63,6700.0,23.007,23.007,22.9995,22.9995,6700.0
2012-04-09 12:25:00,30.64,30.66,30.62,30.66,11400.0,23.007,23.0221,22.992,23.0221,11400.0
2012-04-09 12:30:00,30.65,30.75,30.65,30.75,63700.0,23.0145,23.0896,23.0145,23.0896,63700.0
2012-04-09 12:35:00,30.75,30.82,30.74,30.82,44400.0,23.0896,23.1422,23.0821,23.1422,44400.0
2012-04-09 12:40:00,30.81,30.82,30.78,30.79,43900.0,23.1347,23.1422,23.1122,23.1197,43900.0
2012-04-09 12:45:00,30.8,30.8,30.76,30.76,17400.0,23.1272,23.1272,23.0971,23.0971,17400.0
2012-04-09 12:50:00,30.76,30.77,30.73,30.76,20200.0,23.0971,23.1047,23.0746,23.0971,20200.0
2012-04-09 12:55:00,30.75,30.77,30.73,30.76,21100.0,23.0896,23.1047,23.0746,23.0971,21100.0
2012-04-09 13:00:00,30.75,30.75,30.72,30.75,59800.0,23.0896,23.0896,23.0671,23.0896,59800.0
2012-04-09 13:05:00,30.74,30.74,30.69,30.69,10100.0,23.0821,23.0821,23.0446,23.0446,10100.0
2012-04-09 13:10:00,30.7,30.7,30.68,30.68,4200.0,23.0521,23.0521,23.0371,23.0371,4200.0
2012-04-09 13:15:00,30.68,30.68,30.65,30.65,7300.0,23.0371,23.0371,23.0145,23.0145,7300.0
2012-04-09 13:20:00,30.65,30.66,30.63,30.63,4300.0,23.0145,23.0221,22.9995,22.9995,4300.0
2012-04-09 13:25:00,30.63,30.64,30.61,30.62,9700.0,22.9995,23.007,22.9845,22.992,9700.0
2012-04-09 13:30:00,30.61,30.62,30.6,30.6,12000.0,22.9845,22.992,22.977,22.977,12000.0
2012-04-09 13:35:00,30.6,30.61,30.6,30.6,1300.0,22.977,22.9845,22.977,22.977,1300.0
2012-04-09 13:40:00,30.61,30.63,30.6,30.61,19400.0,22.9845,22.9995,22.977,22.9845,19400.0
2012-04-09 13:45:00,30.61,30.63,30.6,30.61,10800.0,22.9845,22.9995,22.977,22.9845,10800.0
2012-04-09 13:50:00,30.6,30.64,30.6,30.63,28900.0,22.977,23.007,22.977,22.9995,28900.0
2012-04-09 13:55:00,30.63,30.65,30.62,30.64,37800.0,22.9995,23.0145,22.992,23.007,37800.0
2012-04-09 14:00:00,30.64,30.65,30.63,30.65,14200.0,23.007,23.0145,22.9995,23.0145,14200.0
2012-04-09 14:05:00,30.64,30.66,30.64,30.66,13900.0,23.007,23.0221,23.007,23.0221,13900.0
2012-04-09 14:10:00,30.66,30.66,30.64,30.65,15400.0,23.0221,23.0221,23.007,23.0145,15400.0
2012-04-09 14:15:00,30.65,30.67,30.64,30.67,9000.0,23.0145,23.0296,23.007,23.0296,9000.0
2012-04-09 14:20:00,30.67,30.68,30.66,30.67,7400.0,23.0296,23.0371,23.0221,23.0296,7400.0
2012-04-09 14:25:00,30.66,30.67,30.65,30.66,10700.0,23.0221,23.0296,23.0145,23.0221,10700.0
2012-04-09 14:30:00,30.65,30.66,30.64,30.64,5800.0,23.0145,23.0221,23.007,23.007,5800.0
2012-04-09 14:35:00,30.64,30.67,30.64,30.65,10400.0,23.007,23.0296,23.007,23.0145,10400.0
2012-04-09 14:40:00,30.66,30.66,30.63,30.64,7300.0,23.0221,23.0221,22.9995,23.007,7300.0
2012-04-09 14:45:00,30.64,30.64,30.61,30.61,12000.0,23.007,23.007,22.9845,22.9845,12000.0
2012-04-09 14:50:00,30.61,30.62,30.6,30.61,13800.0,22.9845,22.992,22.977,22.9845,13800.0
2012-04-09 14:55:00,30.6,30.61,30.59,30.61,17900.0,22.977,22.9845,22.9695,22.9845,17900.0
2012-04-09 15:00:00,30.61,30.62,30.61,30.62,8400.0,22.9845,22.992,22.9845,22.992,8400.0
2012-04-09 15:05:00,30.61,30.64,30.61,30.63,19500.0,22.9845,23.007,22.9845,22.9995,19500.0
2012-04-09 15:10:00,30.64,30.64,30.62,30.63,6600.0,23.007,23.007,22.992,22.9995,6600.0
2012-04-09 15:15:00,30.63,30.64,30.63,30.63,7100.0,22.9995,23.007,22.9995,22.9995,7100.0
2012-04-09 15:20:00,30.64,30.64,30.63,30.64,4800.0,23.007,23.007,22.9995,23.007,4800.0
2012-04-09 15:25:00,30.64,30.64,30.61,30.61,12800.0,23.007,23.007,22.9845,22.9845,12800.0
2012-04-09 15:30:00,30.61,30.62,30.61,30.62,11600.0,22.9845,22.992,22.9845,22.992,11600.0
2012-04-09 15:35:00,30.61,30.62,30.61,30.61,26900.0,22.9845,22.992,22.9845,22.9845,26900.0
2012-04-09 15:40:00,30.61,30.64,30.61,30.64,26900.0,22.9845,23.007,22.9845,23.007,26900.0
2012-04-09 15:45:00,30.64,30.64,30.62,30.63,25300.0,23.007,23.007,22.992,22.9995,25300.0
2012-04-09 15:50:00,30.63,30.66,30.62,30.66,47000.0,22.9995,23.0221,22.992,23.0221,47000.0
2012-04-09 15:55:00,30.65,30.66,30.64,30.64,96700.0,23.0145,23.0221,23.007,23.007,96700.0
2012-04-10 09:30:00,30.56,30.67,30.5,30.54,23900.0,22.947,23.0296,22.9019,22.932,23900.0
2012-04-10 09:35:00,30.54,30.58,30.52,30.55,15300.0,22.932,22.962,22.9169,22.9395,15300.0
2012-04-10 09:40:00,30.55,30.59,30.54,30.57,8200.0,22.9395,22.9695,22.932,22.9545,8200.0
2012-04-10 09:45:00,30.55,30.55,30.48,30.48,14200.0,22.9395,22.9395,22.8869,22.8869,14200.0
2012-04-10 09:50:00,30.47,30.53,30.46,30.53,21500.0,22.8794,22.9244,22.8719,22.9244,21500.0
2012-04-10 09:55:00,30.53,30.53,30.48,30.49,24700.0,22.9244,22.9244,22.8869,22.8944,24700.0
2012-04-10 10:00:00,30.49,30.51,30.43,30.46,19500.0,22.8944,22.9094,22.8494,22.8719,19500.0
2012-04-10 10:05:00,30.45,30.48,30.42,30.44,28000.0,22.8644,22.8869,22.8418,22.8569,28000.0
2012-04-10 10:10:00,30.43,30.52,30.43,30.5,15000.0,22.8494,22.9169,22.8494,22.9019,15000.0
2012-04-10 10:15:00,30.49,30.5,30.46,30.48,6100.0,22.8944,22.9019,22.8719,22.8869,6100.0
2012-04-10 10:20:00,30.47,30.48,30.45,30.46,12000.0,22.8794,22.8869,22.8644,22.8719,12000.0
2012-04-10 10:25:00,30.47,30.48,30.45,30.48,12400.0,22.8794,22.8869,22.8644,22.8869,12400.0
2012-04-10 10:30:00,30.47,30.48,30.45,30.46,10200.0,22.8794,22.8869,22.8644,22.8719,10200.0
2012-04-10 10:35:00,30.46,30.47,30.46,30.47,6400.0,22.8719,22.8794,22.8719,22.8794,6400.0
2012-04-10 10:40:00,30.46,30.49,30.46,30.48,5700.0,22.8719,22.8944,22.8719,22.8869,5700.0
2012-04-10 10:45:00,30.48,30.51,30.48,30.49,21400.0,22.8869,22.9094,22.8869,22.8944,21400.0
2012-04-10 10:50:00,30.49,30.49,30.46,30.46,9100.0,22.8944,22.8944,22.8719,22.8719,9100.0
2012-04-10 10:55:00,30.46,30.46,30.42,30.43,6200.0,22.8719,22.8719,22.8418,22.8494,6200.0
2012-04-10 11:00:00,30.43,30.46,30.42,30.46,14200.0,22.8494,22.8719,22.8418,22.8719,14200.0
2012-04-10 11:05:00,30.46,30.49,30.45,30.48,19400.0,22.8719,22.8944,22.8644,22.8869,19400.0
2012-04-10 11:10:00,30.48,30.53,30.46,30.5,57400.0,22.8869,22.9244,22.8719,22.9019,57400.0
2012-04-10 11:15:00,30.5,30.51,30.48,30.5,22400.0,22.9019,22.9094,22.8869,22.9019,22400.0
2012-04-10 11:20:00,30.5,30.51,30.48,30.49,5600.0,22.9019,22.9094,22.8869,22.8944,5600.0
2012-04-10 11:25:00,30.48,30.49,30.45,30.45,10200.0,22.8869,22.8944,22.8644,22.8644,10200.0
2012-04-10 11:30:00,30.46,30.47,30.44,30.44,10900.0,22.8719,22.8794,22.8569,22.8569,10900.0
2012-04-10 11:35:00,30.44,30.44,30.41,30.42,15500.0,22.8569,22.8569,22.8343,22.8418,15500.0
2012-04-10 11:40:00,30.42,30.45,30.42,30.43,10300.0,22.8418,22.8644,22.8418,22.8494,10300.0
2012-04-10 11:45:00,30.44,30.44,30.38,30.38,11700.0,22.8569,22.8569,22.8118,22.8118,11700.0
2012-04-10 11:50:00,30.39,30.39,30.33,30.36,17600.0,22.8193,22.8193,22.7743,22.7968,17600.0
2012-04-10 11:55:00,30.36,30.44,30.36,30.44,17800.0,22.7968,22.8569,22.7968,22.8569,17800.0
2012-04-10 12:00:00,30.44,30.44,30.36,30.38,32200.0,22.8569,22.8569,22.7968,22.8118,32200.0
2012-04-10 12:05:00,30.37,30.39,30.36,30.36,12400.0,22.8043,22.8193,22.7968,22.7968,12400.0
2012-04-10 12:10:00,30.36,30.39,30.32,30.34,26100.0,22.7968,22.8193,22.7668,22.7818,26100.0
2012-04-10 12:15:00,30.35,30.35,30.3,30.34,16400.0,22.7893,22.7893,22.7517,22.7818,16400.0
2012-04-10 12:20:00,30.33,30.33,30.3,30.31,16500.0,22.7743,22.7743,22.7517,22.7592,16500.0
2012-04-10 12:25:00,30.31,30.32,30.31,30.32,5900.0,22.7592,22.7668,22.7592,22.7668,5900.0
2012-04-10 12:30:00,30.32,30.33,30.3,30.32,20600.0,22.7668,22.7743,22.7517,22.7668,20600.0
2012-04-10 12:35:00,30.32,30.32,30.3,30.31,8600.0,22.7668,22.7668,22.7517,22.7592,8600.0
2012-04-10 12:40:00,30.3,30.35,30.3,30.31,36000.0,22.7517,22.7893,22.7517,22.7592,36000.0
2012-04-10 12:45:00,30.31,30.33,30.29,30.31,33600.0,22.7592,22.7743,22.7442,22.7592,33600.0
2012-04-10 12:50:00,30.32,30.32,30.29,30.3,9800.0,22.7668,22.7668,22.7442,22.7517,9800.0
2012-04-10 12:55:00,30.3,30.3,30.29,30.29,3000.0,22.7517,22.7517,22.7442,22.7442,3000.0
2012-04-10 13:00:00,30.29,30.32,30.29,30.32,13000.0,22.7442,22.7668,22.7442,22.7668,13000.0
2012-04-10 13:05:00,30.31,30.32,30.3,30.3,5000.0,22.7592,22.7668,22.7517,22.7517,5000.0
2012-04-10 13:10:00,30.3,30.32,30.28,30.32,24200.0,22.7517,22.7668,22.7367,22.7668,24200.0
2012-04-10 13:15:00,30.32,30.34,30.26,30.28,12800.0,22.7668,22.7818,22.7217,22.7367,12800.0
2012-04-10 13:20:00,30.28,30.32,30.26,30.3,10900.0,22.7367,22.7668,22.7217,22.7517,10900.0
2012-04-10 13:25:00,30.29,30.32,30.29,30.3,6400.0,22.7442,22.7668,22.7442,22.7517,6400.0
2012-04-10 13:30:00,30.3,30.35,30.3,30.34,27300.0,22.7517,22.7893,22.7517,22.7818,27300.0
2012-04-10 13:35:00,30.33,30.35,30.3,30.3,45700.0,22.7743,22.7893,22.7517,22.7517,45700.0
2012-04-10 13:40:00,30.31,30.31,30.28,30.28,38500.0,22.7592,22.7592,22.7367,22.7367,38500.0
2012-04-10 13:45:00,30.28,30.29,30.27,30.27,11400.0,22.7367,22.7442,22.7292,22.7292,11400.0
2012-04-10 13:50:00,30.27,30.28,30.23,30.23,21400.0,22.7292,22.7367,22.6992,22.6992,21400.0
2012-04-10 13:55:00,30.23,30.23,30.19,30.2,48700.0,22.6992,22.6992,22.6691,22.6767,48700.0
2012-04-10 14:00:00,30.21,30.22,30.19,30.19,56100.0,22.6842,22.6917,22.6691,22.6691,56100.0
2012-04-10 14:05:00,30.19,30.2,30.18,30.19,24000.0,22.6691,22.6767,22.6616,22.6691,24000.0
2012-04-10 14:10:00,30.19,30.21,30.16,30.16,83200.0,22.6691,22.6842,22.6466,22.6466,83200.0
2012-04-10 14:15:00,30.16,30.17,30.13,30.13,22200.0,22.6466,22.6541,22.6241,22.6241,22200.0
2012-04-10 14:20:00,30.13,30.14,30.06,30.07,80100.0,22.6241,22.6316,22.5715,22.579,80100.0
2012-04-10 14:25:00,30.06,30.08,30.05,30.08,65300.0,22.5715,22.5865,22.564,22.5865,65300.0
2012-04-10 14:30:00,30.09,30.15,30.08,30.13,28200.0,22.5941,22.6391,22.5865,22.6241,28200.0
2012-04-10 14:35:00,30.13,30.16,30.12,30.15,107000.0,22.6241,22.6466,22.6166,22.6391,107000.0
2012-04-10 14:40:00,30.15,30.22,30.15,30.2,24900.0,22.6391,22.6917,22.6391,22.6767,24900.0
2012-04-10 14:45:00,30.19,30.22,30.19,30.2,23300.0,22.6691,22.6917,22.6691,22.6767,23300.0
2012-04-10 14:50:00,30.21,30.21,30.2,30.21,5500.0,22.6842,22.6842,22.6767,22.6842,5500.0
2012-04-10 14:55:00,30.21,30.21,30.15,30.15,38000.0,22.6842,22.6842,22.6391,22.6391,38000.0
2012-04-10 15:00:00,30.15,30.16,30.11,30.11,18400.0,22.6391,22.6466,22.6091,22.6091,18400.0
2012-04-10 15:05:00,30.1,30.11,30.06,30.08,31800.0,22.6016,22.6091,22.5715,22.5865,31800.0
2012-04-10 15:10:00,30.09,30.09,30.05,30.06,32000.0,22.5941,22.5941,22.564,22.5715,32000.0
2012-04-10 15:15:00,30.07,30.09,30.05,30.08,30900.0,22.579,22.5941,22.564,22.5865,30900.0
2012-04-10 15:20:00,30.08,30.09,30.08,30.08,15700.0,22.5865,22.5941,22.5865,22.5865,15700.0
2012-04-10 15:25:00,30.09,30.1,30.06,30.07,27800.0,22.5941,22.6016,22.5715,22.579,27800.0
2012-04-10 15:30:00,30.06,30.12,30.06,30.11,32400.0,22.5715,22.6166,22.5715,22.6091,32400.0
2012-04-10 15:35:00,30.11,30.15,30.1,30.14,32800.0,22.6091,22.6391,22.6016,22.6316,32800.0
2012-04-10 15:40:00,30.14,30.14,30.08,30.08,30200.0,22.6316,22.6316,22.5865,22.5865,30200.0
2012-04-10 15:45:00,30.08,30.11,30.06,30.1,67900.0,22.5865,22.6091,22.5715,22.6016,67900.0
2012-04-10 15:50:00,30.1,30.13,30.09,30.1,60600.0,22.6016,22.6241,22.5941,22.6016,60600.0
2012-04-10 15:55:00,30.1,30.13,30.08,30.09,136300.0,22.6016,22.6241,22.5865,22.5941,136300.0
2012-04-11 09:30:00,30.4,30.41,30.26,30.37,22000.0,22.8268,22.8343,22.7217,22.8043,22000.0
2012-04-11 09:35:00,30.36,30.41,30.36,30.4,9500.0,22.7968,22.8343,22.7968,22.8268,9500.0
2012-04-11 09:40:00,30.4,30.46,30.38,30.39,22900.0,22.8268,22.8719,22.8118,22.8193,22900.0
2012-04-11 09:45:00,30.39,30.4,30.33,30.39,38200.0,22.8193,22.8268,22.7743,22.8193,38200.0
2012-04-11 09:50:00,30.38,30.41,30.37,30.37,18600.0,22.8118,22.8343,22.8043,22.8043,18600.0
2012-04-11 09:55:00,30.38,30.38,30.34,30.34,15500.0,22.8118,22.8118,22.7818,22.7818,15500.0
2012-04-11 10:00:00,30.34,30.39,30.34,30.36,9100.0,22.7818,22.8193,22.7818,22.7968,9100.0
2012-04-11 10:05:00,30.36,30.37,30.3,30.3,7400.0,22.7968,22.8043,22.7517,22.7517,7400.0
2012-04-11 10:10:00,30.31,30.32,30.3,30.32,8400.0,22.7592,22.7668,22.7517,22.7668,8400.0
2012-04-11 10:15:00,30.32,30.34,30.31,30.34,15000.0,22.7668,22.7818,22.7592,22.7818,15000.0
2012-04-11 10:20:00,30.35,30.35,30.31,30.31,6300.0,22.7893,22.7893,22.7592,22.7592,6300.0
2012-04-11 10:25:00,30.32,30.33,30.29,30.3,8600.0,22.7668,22.7743,22.7442,22.7517,8600.0
2012-04-11 10:30:00,30.3,30.34,30.3,30.34,36500.0,22.7517,22.7818,22.7517,22.7818,36500.0
2012-04-11 10:35:00,30.34,30.36,30.31,30.31,8700.0,22.7818,22.7968,22.7592,22.7592,8700.0
2012-04-11 10:40:00,30.32,30.32,30.29,30.3,14200.0,22.7668,22.7668,22.7442,22.7517,14200.0
2012-04-11 10:45:00,30.3,30.3,30.27,30.27,4600.0,22.7517,22.7517,22.7292,22.7292,4600.0
2012-04-11 10:50:00,30.27,30.28,30.23,30.23,8800.0,22.7292,22.7367,22.6992,22.6992,8800.0
2012-04-11 10:55:00,30.23,30.24,30.22,30.22,6800.0,22.6992,22.7067,22.6917,22.6917,6800.0
2012-04-11 11:00:00,30.22,30.23,30.17,30.17,34600.0,22.6917,22.6992,22.6541,22.6541,34600.0
2012-04-11 11:05:00,30.17,30.23,30.16,30.23,25400.0,22.6541,22.6992,22.6466,22.6992,25400.0
2012-04-11 11:10:00,30.23,30.28,30.23,30.27,18300.0,22.6992,22.7367,22.6992,22.7292,18300.0
2012-04-11 11:15:00,30.28,30.32,30.28,30.29,15600.0,22.7367,22.7668,22.7367,22.7442,15600.0
2012-04-11 11:20:00,30.29,30.29,30.28,30.28,6300.0,22.7442,22.7442,22.7367,22.7367,6300.0
2012-04-11 11:25:00,30.29,30.29,30.28,30.28,7500.0,22.7442,22.7442,22.7367,22.7367,7500.0
2012-04-11 11:30:00,30.28,30.28,30.25,30.26,12100.0,22.7367,22.7367,22.7142,22.7217,12100.0
2012-04-11 11:35:00,30.26,30.26,30.25,30.25,6800.0,22.7217,22.7217,22.7142,22.7142,6800.0
2012-04-11 11:40:00,30.26,30.26,30.25,30.26,8200.0,22.7217,22.7217,22.7142,22.7217,8200.0
2012-04-11 11:45:00,30.26,30.26,30.24,30.24,10800.0,22.7217,22.7217,22.7067,22.7067,10800.0
2012-04-11 11:50:00,30.24,30.27,30.24,30.25,21700.0,22.7067,22.7292,22.7067,22.7142,21700.0
2012-04-11 11:55:00,30.25,30.26,30.25,30.25,4900.0,22.7142,22.7217,22.7142,22.7142,4900.0
2012-04-11 12:00:00,30.25,30.25,30.23,30.23,12700.0,22.7142,22.7142,22.6992,22.6992,12700.0
2012-04-11 12:05:00,30.24,30.24,30.23,30.23,6300.0,22.7067,22.7067,22.6992,22.6992,6300.0
2012-04-11 12:10:00,30.24,30.27,30.24,30.27,16500.0,22.7067,22.7292,22.7067,22.7292,16500.0
2012-04-11 12:15:00,30.27,30.27,30.26,30.26,5400.0,22.7292,22.7292,22.7217,22.7217,5400.0
2012-04-11 12:20:00,30.26,30.27,30.26,30.27,5300.0,22.7217,22.7292,22.7217,22.7292,5300.0
2012-04-11 12:25:00,30.26,30.27,30.24,30.26,24500.0,22.7217,22.7292,22.7067,22.7217,24500.0
2012-04-11 12:30:00,30.26,30.28,30.25,30.25,18400.0,22.7217,22.7367,22.7142,22.7142,18400.0
2012-04-11 12:35:00,30.26,30.3,30.26,30.28,122500.0,22.7217,22.7517,22.7217,22.7367,122500.0
2012-04-11 12:40:00,30.29,30.37,30.28,30.37,24300.0,22.7442,22.8043,22.7367,22.8043,24300.0
2012-04-11 12:45:00,30.37,30.4,30.36,30.4,13300.0,22.8043,22.8268,22.7968,22.8268,13300.0
2012-04-11 12:50:00,30.4,30.42,30.39,30.42,9300.0,22.8268,22.8418,22.8193,22.8418,9300.0
2012-04-11 12:55:00,30.43,30.45,30.42,30.45,24400.0,22.8494,22.8644,22.8418,22.8644,24400.0
2012-04-11 13:00:00,30.45,30.45,30.42,30.45,48200.0,22.8644,22.8644,22.8418,22.8644,48200.0
2012-04-11 13:05:00,30.44,30.45,30.44,30.44,4800.0,22.8569,22.8644,22.8569,22.8569,4800.0
2012-04-11 13:10:00,30.44,30.45,30.42,30.43,16900.0,22.8569,22.8644,22.8418,22.8494,16900.0
2012-04-11 13:15:00,30.43,30.43,30.42,30.42,3500.0,22.8494,22.8494,22.8418,22.8418,3500.0
2012-04-11 13:20:00,30.43,30.43,30.39,30.39,13300.0,22.8494,22.8494,22.8193,22.8193,13300.0
2012-04-11 13:25:00,30.39,30.4,30.37,30.39,12100.0,22.8193,22.8268,22.8043,22.8193,12100.0
2012-04-11 13:30:00,30.39,30.41,30.38,30.41,9800.0,22.8193,22.8343,22.8118,22.8343,9800.0
2012-04-11 13:35:00,30.4,30.44,30.4,30.44,9200.0,22.8268,22.8569,22.8268,22.8569,9200.0
2012-04-11 13:40:00,30.44,30.47,30.44,30.46,13100.0,22.8569,22.8794,22.8569,22.8719,13100.0
2012-04-11 13:45:00,30.45,30.46,30.45,30.46,5300.0,22.8644,22.8719,22.8644,22.8719,5300.0
2012-04-11 13:50:00,30.45,30.47,30.44,30.47,8300.0,22.8644,22.8794,22.8569,22.8794,8300.0
2012-04-11 13:55:00,30.46,30.46,30.45,30.45,3500.0,22.8719,22.8719,22.8644,22.8644,3500.0
2012-04-11 14:00:00,30.45,30.46,30.39,30.39,15300.0,22.8644,22.8719,22.8193,22.8193,15300.0
2012-04-11 14:05:00,30.39,30.41,30.38,30.41,9100.0,22.8193,22.8343,22.8118,22.8343,9100.0
2012-04-11 14:10:00,30.41,30.43,30.4,30.43,9900.0,22.8343,22.8494,22.8268,22.8494,9900.0
2012-04-11 14:15:00,30.44,30.45,30.42,30.44,10000.0,22.8569,22.8644,22.8418,22.8569,10000.0
2012-04-11 14:20:00,30.44,30.46,30.43,30.45,13900.0,22.8569,22.8719,22.8494,22.8644,13900.0
2012-04-11 14:25:00,30.46,30.46,30.45,30.45,6200.0,22.8719,22.8719,22.8644,22.8644,6200.0
2012-04-11 14:30:00,30.46,30.46,30.43,30.43,14900.0,22.8719,22.8719,22.8494,22.8494,14900.0
2012-04-11 14:35:00,30.42,30.45,30.42,30.44,16000.0,22.8418,22.8644,22.8418,22.8569,16000.0
2012-04-11 14:40:00,30.44,30.48,30.44,30.48,12000.0,22.8569,22.8869,22.8569,22.8869,12000.0
2012-04-11 14:45:00,30.48,30.49,30.47,30.49,5500.0,22.8869,22.8944,22.8794,22.8944,5500.0
2012-04-11 14:50:00,30.49,30.49,30.46,30.47,17900.0,22.8944,22.8944,22.8719,22.8794,17900.0
2012-04-11 14:55:00,30.47,30.49,30.47,30.49,5800.0,22.8794,22.8944,22.8794,22.8944,5800.0
2012-04-11 15:00:00,30.48,30.49,30.48,30.48,8300.0,22.8869,22.8944,22.8869,22.8869,8300.0
2012-04-11 15:05:00,30.48,30.49,30.46,30.46,6500.0,22.8869,22.8944,22.8719,22.8719,6500.0
2012-04-11 15:10:00,30.46,30.47,30.44,30.44,11700.0,22.8719,22.8794,22.8569,22.8569,11700.0
2012-04-11 15:15:00,30.44,30.45,30.44,30.44,2800.0,22.8569,22.8644,22.8569,22.8569,2800.0
2012-04-11 15:20:00,30.45,30.45,30.44,30.44,5700.0,22.8644,22.8644,22.8569,22.8569,5700.0
2012-04-11 15:25:00,30.44,30.48,30.44,30.48,18200.0,22.8569,22.8869,22.8569,22.8869,18200.0
2012-04-11 15:30:00,30.47,30.48,30.46,30.47,15300.0,22.8794,22.8869,22.8719,22.8794,15300.0
2012-04-11 15:35:00,30.47,30.48,30.44,30.44,12600.0,22.8794,22.8869,22.8569,22.8569,12600.0
2012-04-11 15:40:00,30.45,30.46,30.44,30.45,16600.0,22.8644,22.8719,22.8569,22.8644,16600.0
2012-04-11 15:45:00,30.45,30.47,30.43,30.47,30900.0,22.8644,22.8794,22.8494,22.8794,30900.0
2012-04-11 15:50:00,30.48,30.48,30.45,30.45,36100.0,22.8869,22.8869,22.8644,22.8644,36100.0
2012-04-11 15:55:00,30.46,30.5,30.46,30.49,56500.0,22.8719,22.9019,22.8719,22.8944,56500.0
2012-04-12 09:30:00,30.55,30.57,30.35,30.48,24100.0,22.9395,22.9545,22.7893,22.8869,24100.0
2012-04-12 09:35:00,30.45,30.6,30.45,30.56,10500.0,22.8644,22.977,22.8644,22.947,10500.0
2012-04-12 09:40:00,30.55,30.62,30.54,30.56,15500.0,22.9395,22.992,22.932,22.947,15500.0
2012-04-12 09:45:00,30.56,30.61,30.55,30.55,52600.0,22.947,22.9845,22.9395,22.9395,52600.0
2012-04-12 09:50:00,30.55,30.6,30.54,30.59,11200.0,22.9395,22.977,22.932,22.9695,11200.0
2012-04-12 09:55:00,30.6,30.64,30.57,30.58,9400.0,22.977,23.007,22.9545,22.962,9400.0
2012-04-12 10:00:00,30.59,30.72,30.58,30.72,19400.0,22.9695,23.0671,22.962,23.0671,19400.0
2012-04-12 10:05:00,30.71,30.71,30.67,30.67,13200.0,23.0596,23.0596,23.0296,23.0296,13200.0
2012-04-12 10:10:00,30.67,30.68,30.63,30.67,8500.0,23.0296,23.0371,22.9995,23.0296,8500.0
2012-04-12 10:15:00,30.68,30.69,30.66,30.66,14200.0,23.0371,23.0446,23.0221,23.0221,14200.0
2012-04-12 10:20:00,30.67,30.69,30.67,30.68,4200.0,23.0296,23.0446,23.0296,23.0371,4200.0
2012-04-12 10:25:00,30.69,30.72,30.68,30.68,9900.0,23.0446,23.0671,23.0371,23.0371,9900.0
2012-04-12 10:30:00,30.68,30.75,30.66,30.75,10300.0,23.0371,23.0896,23.0221,23.0896,10300.0
2012-04-12 10:35:00,30.74,30.91,30.74,30.91,58200.0,23.0821,23.2098,23.0821,23.2098,58200.0
2012-04-12 10:40:00,30.91,30.94,30.89,30.89,24700.0,23.2098,23.2323,23.1948,23.1948,24700.0
2012-04-12 10:45:00,30.89,30.9,30.87,30.87,7200.0,23.1948,23.2023,23.1797,23.1797,7200.0
2012-04-12 10:50:00,30.88,30.91,30.83,30.84,64800.0,23.1873,23.2098,23.1497,23.1572,64800.0
2012-04-12 10:55:00,30.83,30.84,30.79,30.84,19000.0,23.1497,23.1572,23.1197,23.1572,19000.0
2012-04-12 11:00:00,30.84,30.93,30.84,30.93,44200.0,23.1572,23.2248,23.1572,23.2248,44200.0
2012-04-12 11:05:00,30.93,30.95,30.9,30.9,21400.0,23.2248,23.2398,23.2023,23.2023,21400.0
2012-04-12 11:10:00,30.9,30.92,30.88,30.91,70200.0,23.2023,23.2173,23.1873,23.2098,70200.0
2012-04-12 11:15:00,30.91,30.92,30.89,30.91,40000.0,23.2098,23.2173,23.1948,23.2098,40000.0
2012-04-12 11:20:00,30.9,30.91,30.85,30.91,23500.0,23.2023,23.2098,23.1647,23.2098,23500.0
2012-04-12 11:25:00,30.9,30.92,30.88,30.89,21000.0,23.2023,23.2173,23.1873,23.1948,21000.0
2012-04-12 11:30:00,30.89,30.9,30.84,30.84,12000.0,23.1948,23.2023,23.1572,23.1572,12000.0
2012-04-12 11:35:00,30.85,30.86,30.83,30.85,23300.0,23.1647,23.1722,23.1497,23.1647,23300.0
2012-04-12 11:40:00,30.85,30.85,30.83,30.84,12400.0,23.1647,23.1647,23.1497,23.1572,12400.0
2012-04-12 11:45:00,30.83,30.85,30.82,30.83,6300.0,23.1497,23.1647,23.1422,23.1497,6300.0
2012-04-12 11:50:00,30.82,30.87,30.82,30.86,19600.0,23.1422,23.1797,23.1422,23.1722,19600.0
2012-04-12 11:55:00,30.86,30.88,30.86,30.87,6000.0,23.1722,23.1873,23.1722,23.1797,6000.0
2012-04-12 12:00:00,30.88,30.9,30.88,30.89,7500.0,23.1873,23.2023,23.1873,23.1948,7500.0
2012-04-12 12:05:00,30.89,30.9,30.86,30.87,6300.0,23.1948,23.2023,23.1722,23.1797,6300.0
2012-04-12 12:10:00,30.86,30.87,30.85,30.86,4000.0,23.1722,23.1797,23.1647,23.1722,4000.0
2012-04-12 12:15:00,30.85,30.91,30.85,30.9,17300.0,23.1647,23.2098,23.1647,23.2023,17300.0
2012-04-12 12:20:00,30.9,30.9,30.88,30.88,13500.0,23.2023,23.2023,23.1873,23.1873,13500.0
2012-04-12 12:25:00,30.88,30.91,30.88,30.89,22800.0,23.1873,23.2098,23.1873,23.1948,22800.0
2012-04-12 12:30:00,30.9,30.9,30.87,30.88,12100.0,23.2023,23.2023,23.1797,23.1873,12100.0
2012-04-12 12:35:00,30.87,30.9,30.87,30.9,43500.0,23.1797,23.2023,23.1797,23.2023,43500.0
2012-04-12 12:40:00,30.9,30.91,30.89,30.9,63700.0,23.2023,23.2098,23.1948,23.2023,63700.0
2012-04-12 12:45:00,30.89,30.89,30.87,30.88,13100.0,23.1948,23.1948,23.1797,23.1873,13100.0
2012-04-12 12:50:00,30.88,30.9,30.88,30.9,11500.0,23.1873,23.2023,23.1873,23.2023,11500.0
2012-04-12 12:55:00,30.89,30.92,30.89,30.92,9100.0,23.1948,23.2173,23.1948,23.2173,9100.0
2012-04-12 13:00:00,30.91,30.93,30.88,30.89,19200.0,23.2098,23.2248,23.1873,23.1948,19200.0
2012-04-12 13:05:00,30.9,30.9,30.87,30.87,4200.0,23.2023,23.2023,23.1797,23.1797,4200.0
2012-04-12 13:10:00,30.88,30.89,30.87,30.87,8600.0,23.1873,23.1948,23.1797,23.1797,8600.0
2012-04-12 13:15:00,30.87,30.88,30.85,30.86,3200.0,23.1797,23.1873,23.1647,23.1722,3200.0
2012-04-12 13:20:00,30.85,30.85,30.83,30.83,2200.0,23.1647,23.1647,23.1497,23.1497,2200.0
2012-04-12 13:25:00,30.84,30.84,30.83,30.83,1500.0,23.1572,23.1572,23.1497,23.1497,1500.0
2012-04-12 13:30:00,30.83,30.89,30.83,30.88,14400.0,23.1497,23.1948,23.1497,23.1873,14400.0
2012-04-12 13:35:00,30.88,30.88,30.86,30.86,2400.0,23.1873,23.1873,23.1722,23.1722,2400.0
2012-04-12 13:40:00,30.86,30.87,30.85,30.85,2800.0,23.1722,23.1797,23.1647,23.1647,2800.0
2012-04-12 13:45:00,30.86,30.86,30.85,30.85,1900.0,23.1722,23.1722,23.1647,23.1647,1900.0
2012-04-12 13:50:00,30.85,30.86,30.85,30.85,1500.0,23.1647,23.1722,23.1647,23.1647,1500.0
2012-04-12 13:55:00,30.85,30.86,30.83,30.86,10200.0,23.1647,23.1722,23.1497,23.1722,10200.0
2012-04-12 14:00:00,30.86,30.88,30.86,30.88,20900.0,23.1722,23.1873,23.1722,23.1873,20900.0
2012-04-12 14:05:00,30.89,30.89,30.86,30.89,257500.0,23.1948,23.1948,23.1722,23.1948,257500.0
2012-04-12 14:10:00,30.89,30.89,30.87,30.88,29800.0,23.1948,23.1948,23.1797,23.1873,29800.0
2012-04-12 14:15:00,30.89,30.9,30.87,30.9,122000.0,23.1948,23.2023,23.1797,23.2023,122000.0
2012-04-12 14:20:00,30.9,30.9,30.88,30.88,53500.0,23.2023,23.2023,23.1873,23.1873,53500.0
2012-04-12 14:25:00,30.87,30.88,30.87,30.88,5800.0,23.1797,23.1873,23.1797,23.1873,5800.0
2012-04-12 14:30:00,30.88,30.89,30.88,30.89,9100.0,23.1873,23.1948,23.1873,23.1948,9100.0
2012-04-12 14:35:00,30.9,30.9,30.88,30.88,11200.0,23.2023,23.2023,23.1873,23.1873,11200.0
2012-04-12 14:40:00,30.89,30.91,30.88,30.89,32700.0,23.1948,23.2098,23.1873,23.1948,32700.0
2012-04-12 14:45:00,30.89,30.91,30.88,30.9,24900.0,23.1948,23.2098,23.1873,23.2023,24900.0
2012-04-12 14:50:00,30.9,30.9,30.89,30.9,27200.0,23.2023,23.2023,23.1948,23.2023,27200.0
2012-04-12 14:55:00,30.9,30.9,30.89,30.89,5900.0,23.2023,23.2023,23.1948,23.1948,5900.0
2012-04-12 15:00:00,30.89,30.89,30.88,30.88,14100.0,23.1948,23.1948,23.1873,23.1873,14100.0
2012-04-12 15:05:00,30.88,30.9,30.88,30.9,9400.0,23.1873,23.2023,23.1873,23.2023,9400.0
2012-04-12 15:10:00,30.89,30.89,30.87,30.88,16800.0,23.1948,23.1948,23.1797,23.1873,16800.0
2012-04-12 15:15:00,30.87,30.9,30.87,30.9,10400.0,23.1797,23.2023,23.1797,23.2023,10400.0
2012-04-12 15:20:00,30.89,30.9,30.87,30.88,11500.0,23.1948,23.2023,23.1797,23.1873,11500.0
2012-04-12 15:25:00,30.87,30.88,30.86,30.88,12100.0,23.1797,23.1873,23.1722,23.1873,12100.0
2012-04-12 15:30:00,30.88,30.89,30.85,30.86,19500.0,23.1873,23.1948,23.1647,23.1722,19500.0
2012-04-12 15:35:00,30.86,30.87,30.85,30.86,31300.0,23.1722,23.1797,23.1647,23.1722,31300.0
2012-04-12 15:40:00,30.87,30.9,30.86,30.89,29400.0,23.1797,23.2023,23.1722,23.1948,29400.0
2012-04-12 15:45:00,30.89,30.91,30.89,30.89,65000.0,23.1948,23.2098,23.1948,23.1948,65000.0
2012-04-12 15:50:00,30.89,30.9,30.89,30.89,36000.0,23.1948,23.2023,23.1948,23.1948,36000.0
2012-04-12 15:55:00,30.9,30.9,30.87,30.89,115700.0,23.2023,23.2023,23.1797,23.1948,115700.0
2012-04-13 09:30:00,30.8,30.85,30.61,30.64,16700.0,23.1272,23.1647,22.9845,23.007,16700.0
2012-04-13 09:35:00,30.62,30.8,30.59,30.78,12800.0,22.992,23.1272,22.9695,23.1122,12800.0
2012-04-13 09:40:00,30.78,30.8,30.73,30.76,10300.0,23.1122,23.1272,23.0746,23.0971,10300.0
2012-04-13 09:45:00,30.77,30.77,30.65,30.65,8000.0,23.1047,23.1047,23.0145,23.0145,8000.0
2012-04-13 09:50:00,30.65,30.74,30.62,30.73,10200.0,23.0145,23.0821,22.992,23.0746,10200.0
2012-04-13 09:55:00,30.73,30.81,30.64,30.65,13800.0,23.0746,23.1347,23.007,23.0145,13800.0
2012-04-13 10:00:00,30.64,30.73,30.64,30.73,10200.0,23.007,23.0746,23.007,23.0746,10200.0
2012-04-13 10:05:00,30.74,30.77,30.67,30.73,83000.0,23.0821,23.1047,23.0296,23.0746,83000.0
2012-04-13 10:10:00,30.73,30.8,30.71,30.75,31700.0,23.0746,23.1272,23.0596,23.0896,31700.0
2012-04-13 10:15:00,30.76,30.76,30.7,30.71,7900.0,23.0971,23.0971,23.0521,23.0596,7900.0
2012-04-13 10:20:00,30.7,30.75,30.7,30.72,13600.0,23.0521,23.0896,23.0521,23.0671,13600.0
2012-04-13 10:25:00,30.72,30.72,30.67,30.67,24700.0,23.0671,23.0671,23.0296,23.0296,24700.0
2012-04-13 10:30:00,30.67,30.7,30.65,30.66,8300.0,23.0296,23.0521,23.0145,23.0221,8300.0
2012-04-13 10:35:00,30.66,30.7,30.62,30.69,14100.0,23.0221,23.0521,22.992,23.0446,14100.0
2012-04-13 10:40:00,30.68,30.68,30.64,30.64,5900.0,23.0371,23.0371,23.007,23.007,5900.0
2012-04-13 10:45:00,30.64,30.66,30.63,30.64,19800.0,23.007,23.0221,22.9995,23.007,19800.0
2012-04-13 10:50:00,30.64,30.65,30.63,30.63,4500.0,23.007,23.0145,22.9995,22.9995,4500.0
2012-04-13 10:55:00,30.64,30.66,30.64,30.66,4500.0,23.007,23.0221,23.007,23.0221,4500.0
2012-04-13 11:00:00,30.67,30.71,30.67,30.68,8300.0,23.0296,23.0596,23.0296,23.0371,8300.0
2012-04-13 11:05:00,30.7,30.72,30.68,30.69,25500.0,23.0521,23.0671,23.0371,23.0446,25500.0
2012-04-13 11:10:00,30.69,30.72,30.69,30.72,8000.0,23.0446,23.0671,23.0446,23.0671,8000.0
2012-04-13 11:15:00,30.72,30.74,30.7,30.72,19400.0,23.0671,23.0821,23.0521,23.0671,19400.0
2012-04-13 11:20:00,30.73,30.76,30.73,30.76,3500.0,23.0746,23.0971,23.0746,23.0971,3500.0
2012-04-13 11:25:00,30.75,30.75,30.74,30.75,5000.0,23.0896,23.0896,23.0821,23.0896,5000.0
2012-04-13 11:30:00,30.73,30.75,30.71,30.75,6000.0,23.0746,23.0896,23.0596,23.0896,6000.0
2012-04-13 11:35:00,30.75,30.78,30.71,30.78,10700.0,23.0896,23.1122,23.0596,23.1122,10700.0
2012-04-13 11:40:00,30.77,30.78,30.72,30.72,39800.0,23.1047,23.1122,23.0671,23.0671,39800.0
2012-04-13 11:45:00,30.73,30.76,30.72,30.74,18000.0,23.0746,23.0971,23.0671,23.0821,18000.0
2012-04-13 11:50:00,30.74,30.77,30.72,30.74,12500.0,23.0821,23.1047,23.0671,23.0821,12500.0
2012-04-13 11:55:00,30.75,30.75,30.69,30.69,9900.0,23.0896,23.0896,23.0446,23.0446,9900.0
2012-04-13 12:00:00,30.69,30.72,30.69,30.72,5800.0,23.0446,23.0671,23.0446,23.0671,5800.0
2012-04-13 12:05:00,30.72,30.72,30.71,30.72,1500.0,23.0671,23.0671,23.0596,23.0671,1500.0
2012-04-13 12:10:00,30.71,30.71,30.65,30.66,70700.0,23.0596,23.0596,23.0145,23.0221,70700.0
2012-04-13 12:15:00,30.67,30.68,30.66,30.68,18200.0,23.0296,23.0371,23.0221,23.0371,18200.0
2012-04-13 12:20:00,30.68,30.71,30.67,30.7,20200.0,23.0371,23.0596,23.0296,23.0521,20200.0
2012-04-13 12:25:00,30.71,30.71,30.7,30.7,4200.0,23.0596,23.0596,23.0521,23.0521,4200.0
2012-04-13 12:30:00,30.7,30.76,30.7,30.75,16700.0,23.0521,23.0971,23.0521,23.0896,16700.0
2012-04-13 12:35:00,30.76,30.76,30.72,30.75,101000.0,23.0971,23.0971,23.0671,23.0896,101000.0
2012-04-13 12:40:00,30.75,30.77,30.75,30.77,54100.0,23.0896,23.1047,23.0896,23.1047,54100.0
2012-04-13 12:45:00,30.77,30.77,30.76,30.76,8000.0,23.1047,23.1047,23.0971,23.0971,8000.0
2012-04-13 12:50:00,30.77,30.77,30.74,30.76,101500.0,23.1047,23.1047,23.0821,23.0971,101500.0
2012-04-13 12:55:00,30.76,30.77,30.75,30.76,18700.0,23.0971,23.1047,23.0896,23.0971,18700.0
2012-04-13 13:00:00,30.76,30.76,30.75,30.75,5000.0,23.0971,23.0971,23.0896,23.0896,5000.0
2012-04-13 13:05:00,30.76,30.76,30.75,30.75,1800.0,23.0971,23.0971,23.0896,23.0896,1800.0
2012-04-13 13:10:00,30.75,30.76,30.75,30.76,4900.0,23.0896,23.0971,23.0896,23.0971,4900.0
2012-04-13 13:15:00,30.76,30.76,30.71,30.73,69300.0,23.0971,23.0971,23.0596,23.0746,69300.0
2012-04-13 13:20:00,30.73,30.75,30.72,30.75,21000.0,23.0746,23.0896,23.0671,23.0896,21000.0
2012-04-13 13:25:00,30.76,30.76,30.75,30.75,15900.0,23.0971,23.0971,23.0896,23.0896,15900.0
2012-04-13 13:30:00,30.75,30.76,30.74,30.75,11800.0,23.0896,23.0971,23.0821,23.0896,11800.0
2012-04-13 13:35:00,30.75,30.75,30.74,30.75,10700.0,23.0896,23.0896,23.0821,23.0896,10700.0
2012-04-13 13:40:00,30.74,30.75,30.74,30.74,7500.0,23.0821,23.0896,23.0821,23.0821,7500.0
2012-04-13 13:45:00,30.75,30.75,30.73,30.73,33900.0,23.0896,23.0896,23.0746,23.0746,33900.0
2012-04-13 13:50:00,30.73,30.74,30.73,30.74,2200.0,23.0746,23.0821,23.0746,23.0821,2200.0
2012-04-13 13:55:00,30.74,30.74,30.73,30.73,10100.0,23.0821,23.0821,23.0746,23.0746,10100.0
2012-04-13 14:00:00,30.73,30.74,30.72,30.72,12600.0,23.0746,23.0821,23.0671,23.0671,12600.0
2012-04-13 14:05:00,30.73,30.74,30.72,30.73,34900.0,23.0746,23.0821,23.0671,23.0746,34900.0
2012-04-13 14:10:00,30.73,30.74,30.73,30.74,22400.0,23.0746,23.0821,23.0746,23.0821,22400.0
2012-04-13 14:15:00,30.74,30.74,30.73,30.74,14000.0,23.0821,23.0821,23.0746,23.0821,14000.0
2012-04-13 14:20:00,30.74,30.75,30.73,30.73,11900.0,23.0821,23.0896,23.0746,23.0746,11900.0
2012-04-13 14:25:00,30.74,30.75,30.71,30.73,36500.0,23.0821,23.0896,23.0596,23.0746,36500.0
2012-04-13 14:30:00,30.74,30.78,30.73,30.78,35300.0,23.0821,23.1122,23.0746,23.1122,35300.0
2012-04-13 14:35:00,30.77,30.78,30.74,30.75,25600.0,23.1047,23.1122,23.0821,23.0896,25600.0
2012-04-13 14:40:00,30.74,30.76,30.74,30.75,14000.0,23.0821,23.0971,23.0821,23.0896,14000.0
2012-04-13 14:45:00,30.75,30.78,30.74,30.78,36400.0,23.0896,23.1122,23.0821,23.1122,36400.0
2012-04-13 14:50:00,30.78,30.8,30.77,30.78,20500.0,23.1122,23.1272,23.1047,23.1122,20500.0
2012-04-13 14:55:00,30.78,30.79,30.76,30.78,12600.0,23.1122,23.1197,23.0971,23.1122,12600.0
2012-04-13 15:00:00,30.77,30.78,30.75,30.75,8600.0,23.1047,23.1122,23.0896,23.0896,8600.0
2012-04-13 15:05:00,30.76,30.77,30.75,30.77,42400.0,23.0971,23.1047,23.0896,23.1047,42400.0
2012-04-13 15:10:00,30.77,30.78,30.77,30.78,6800.0,23.1047,23.1122,23.1047,23.1122,6800.0
2012-04-13 15:15:00,30.77,30.78,30.77,30.77,2600.0,23.1047,23.1122,23.1047,23.1047,2600.0
2012-04-13 15:20:00,30.77,30.78,30.76,30.77,13400.0,23.1047,23.1122,23.0971,23.1047,13400.0
2012-04-13 15:25:00,30.77,30.78,30.76,30.77,49000.0,23.1047,23.1122,23.0971,23.1047,49000.0
2012-04-13 15:30:00,30.77,30.79,30.74,30.76,47900.0,23.1047,23.1197,23.0821,23.0971,47900.0
2012-04-13 15:35:00,30.75,30.76,30.74,30.75,73500.0,23.0896,23.0971,23.0821,23.0896,73500.0
2012-04-13 15:40:00,30.76,30.79,30.75,30.78,13700.0,23.0971,23.1197,23.0896,23.1122,13700.0
2012-04-13 15:45:00,30.78,30.78,30.73,30.75,116000.0,23.1122,23.1122,23.0746,23.0896,116000.0
2012-04-13 15:50:00,30.74,30.75,30.73,30.73,83500.0,23.0821,23.0896,23.0746,23.0746,83500.0
2012-04-13 15:55:00,30.74,30.79,30.73,30.76,281800.0,23.0821,23.1197,23.0746,23.0971,281800.0
2012-04-16 09:30:00,30.87,30.87,30.79,30.81,18000.0,23.1797,23.1797,23.1197,23.1347,18000.0
2012-04-16 09:35:00,30.8,30.82,30.78,30.79,5000.0,23.1272,23.1422,23.1122,23.1197,5000.0
2012-04-16 09:40:00,30.79,30.85,30.79,30.79,9100.0,23.1197,23.1647,23.1197,23.1197,9100.0
2012-04-16 09:45:00,30.79,30.84,30.78,30.81,29300.0,23.1197,23.1572,23.1122,23.1347,29300.0
2012-04-16 09:50:00,30.82,30.87,30.81,30.87,27200.0,23.1422,23.1797,23.1347,23.1797,27200.0
2012-04-16 09:55:00,30.87,30.9,30.81,30.82,18700.0,23.1797,23.2023,23.1347,23.1422,18700.0
2012-04-16 10:00:00,30.81,30.85,30.78,30.83,21300.0,23.1347,23.1647,23.1122,23.1497,21300.0
2012-04-16 10:05:00,30.84,30.86,30.82,30.83,7100.0,23.1572,23.1722,23.1422,23.1497,7100.0
2012-04-16 10:10:00,30.83,30.84,30.79,30.84,23700.0,23.1497,23.1572,23.1197,23.1572,23700.0
2012-04-16 10:15:00,30.84,30.84,30.76,30.76,11800.0,23.1572,23.1572,23.0971,23.0971,11800.0
2012-04-16 10:20:00,30.75,30.75,30.72,30.73,8900.0,23.0896,23.0896,23.0671,23.0746,8900.0
2012-04-16 10:25:00,30.72,30.78,30.71,30.78,7900.0,23.0671,23.1122,23.0596,23.1122,7900.0
2012-04-16 10:30:00,30.78,30.81,30.77,30.79,8000.0,23.1122,23.1347,23.1047,23.1197,8000.0
2012-04-16 10:35:00,30.78,30.79,30.73,30.74,10400.0,23.1122,23.1197,23.0746,23.0821,10400.0
2012-04-16 10:40:00,30.74,30.78,30.74,30.78,9400.0,23.0821,23.1122,23.0821,23.1122,9400.0
2012-04-16 10:45:00,30.77,30.84,30.76,30.83,13700.0,23.1047,23.1572,23.0971,23.1497,13700.0
2012-04-16 10:50:00,30.83,30.83,30.8,30.8,6600.0,23.1497,23.1497,23.1272,23.1272,6600.0
2012-04-16 10:55:00,30.8,30.8,30.77,30.79,7800.0,23.1272,23.1272,23.1047,23.1197,7800.0
2012-04-16 11:00:00,30.79,30.79,30.74,30.75,23900.0,23.1197,23.1197,23.0821,23.0896,23900.0
2012-04-16 11:05:00,30.74,30.75,30.72,30.74,4900.0,23.0821,23.0896,23.0671,23.0821,4900.0
2012-04-16 11:10:00,30.75,30.8,30.75,30.78,10300.0,23.0896,23.1272,23.0896,23.1122,10300.0
2012-04-16 11:15:00,30.78,30.78,30.73,30.74,10800.0,23.1122,23.1122,23.0746,23.0821,10800.0
2012-04-16 11:20:00,30.74,30.75,30.73,30.74,3000.0,23.0821,23.0896,23.0746,23.0821,3000.0
2012-04-16 11:25:00,30.73,30.74,30.71,30.72,10300.0,23.0746,23.0821,23.0596,23.0671,10300.0
2012-04-16 11:30:00,30.72,30.72,30.68,30.68,19400.0,23.0671,23.0671,23.0371,23.0371,19400.0
2012-04-16 11:35:00,30.68,30.71,30.66,30.71,9500.0,23.0371,23.0596,23.0221,23.0596,9500.0
2012-04-16 11:40:00,30.7,30.75,30.7,30.75,23700.0,23.0521,23.0896,23.0521,23.0896,23700.0
2012-04-16 11:45:00,30.75,30.79,30.75,30.76,7700.0,23.0896,23.1197,23.0896,23.0971,7700.0
2012-04-16 11:50:00,30.77,30.78,30.76,30.76,5500.0,23.1047,23.1122,23.0971,23.0971,5500.0
2012-04-16 11:55:00,30.76,30.77,30.72,30.72,6800.0,23.0971,23.1047,23.0671,23.0671,6800.0
2012-04-16 12:00:00,30.73,30.79,30.72,30.78,9500.0,23.0746,23.1197,23.0671,23.1122,9500.0
2012-04-16 12:05:00,30.78,30.79,30.75,30.76,9100.0,23.1122,23.1197,23.0896,23.0971,9100.0
2012-04-16 12:10:00,30.75,30.76,30.75,30.75,2200.0,23.0896,23.0971,23.0896,23.0896,2200.0
2012-04-16 12:15:00,30.76,30.76,30.74,30.74,6000.0,23.0971,23.0971,23.0821,23.0821,6000.0
2012-04-16 12:20:00,30.74,30.76,30.73,30.76,7600.0,23.0821,23.0971,23.0746,23.0971,7600.0
2012-04-16 12:25:00,30.76,30.82,30.76,30.82,4100.0,23.0971,23.1422,23.0971,23.1422,4100.0
2012-04-16 12:30:00,30.81,30.82,30.8,30.8,6200.0,23.1347,23.1422,23.1272,23.1272,6200.0
2012-04-16 12:35:00,30.8,30.8,30.77,30.78,7500.0,23.1272,23.1272,23.1047,23.1122,7500.0
2012-04-16 12:40:00,30.79,30.84,30.79,30.82,14000.0,23.1197,23.1572,23.1197,23.1422,14000.0
2012-04-16 12:45:00,30.83,30.83,30.81,30.81,8100.0,23.1497,23.1497,23.1347,23.1347,8100.0
2012-04-16 12:50:00,30.81,30.81,30.79,30.79,9700.0,23.1347,23.1347,23.1197,23.1197,9700.0
2012-04-16 12:55:00,30.79,30.82,30.79,30.82,18800.0,23.1197,23.1422,23.1197,23.1422,18800.0
2012-04-16 13:00:00,30.82,30.82,30.79,30.79,26000.0,23.1422,23.1422,23.1197,23.1197,26000.0
2012-04-16 13:05:00,30.8,30.8,30.79,30.8,4500.0,23.1272,23.1272,23.1197,23.1272,4500.0
2012-04-16 13:10:00,30.8,30.8,30.78,30.79,8100.0,23.1272,23.1272,23.1122,23.1197,8100.0
2012-04-16 13:15:00,30.79,30.82,30.78,30.78,8400.0,23.1197,23.1422,23.1122,23.1122,8400.0
2012-04-16 13:20:00,30.8,30.8,30.79,30.8,4200.0,23.1272,23.1272,23.1197,23.1272,4200.0
2012-04-16 13:25:00,30.8,30.86,30.79,30.86,28800.0,23.1272,23.1722,23.1197,23.1722,28800.0
2012-04-16 13:30:00,30.86,30.88,30.86,30.87,8200.0,23.1722,23.1873,23.1722,23.1797,8200.0
2012-04-16 13:35:00,30.87,30.92,30.87,30.92,11200.0,23.1797,23.2173,23.1797,23.2173,11200.0
2012-04-16 13:40:00,30.92,30.93,30.9,30.92,10000.0,23.2173,23.2248,23.2023,23.2173,10000.0
2012-04-16 13:45:00,30.92,30.94,30.91,30.92,33200.0,23.2173,23.2323,23.2098,23.2173,33200.0
2012-04-16 13:50:00,30.92,30.92,30.9,30.91,28100.0,23.2173,23.2173,23.2023,23.2098,28100.0
2012-04-16 13:55:00,30.91,30.96,30.9,30.91,62000.0,23.2098,23.2473,23.2023,23.2098,62000.0
2012-04-16 14:00:00,30.9,30.92,30.9,30.91,33800.0,23.2023,23.2173,23.2023,23.2098,33800.0
2012-04-16 14:05:00,30.91,30.92,30.83,30.83,36100.0,23.2098,23.2173,23.1497,23.1497,36100.0
2012-04-16 14:10:00,30.83,30.86,30.83,30.86,30300.0,23.1497,23.1722,23.1497,23.1722,30300.0
2012-04-16 14:15:00,30.86,30.87,30.85,30.87,3600.0,23.1722,23.1797,23.1647,23.1797,3600.0
2012-04-16 14:20:00,30.87,30.87,30.85,30.85,8100.0,23.1797,23.1797,23.1647,23.1647,8100.0
2012-04-16 14:25:00,30.84,30.85,30.82,30.82,3700.0,23.1572,23.1647,23.1422,23.1422,3700.0
2012-04-16 14:30:00,30.82,30.86,30.82,30.85,8800.0,23.1422,23.1722,23.1422,23.1647,8800.0
2012-04-16 14:35:00,30.86,30.87,30.85,30.86,4300.0,23.1722,23.1797,23.1647,23.1722,4300.0
2012-04-16 14:40:00,30.86,30.86,30.85,30.85,2400.0,23.1722,23.1722,23.1647,23.1647,2400.0
2012-04-16 14:45:00,30.86,30.86,30.84,30.84,8600.0,23.1722,23.1722,23.1572,23.1572,8600.0
2012-04-16 14:50:00,30.85,30.86,30.83,30.83,13300.0,23.1647,23.1722,23.1497,23.1497,13300.0
2012-04-16 14:55:00,30.83,30.84,30.81,30.84,15100.0,23.1497,23.1572,23.1347,23.1572,15100.0
2012-04-16 15:00:00,30.84,30.84,30.79,30.79,11200.0,23.1572,23.1572,23.1197,23.1197,11200.0
2012-04-16 15:05:00,30.79,30.8,30.79,30.8,3800.0,23.1197,23.1272,23.1197,23.1272,3800.0
2012-04-16 15:10:00,30.79,30.8,30.79,30.8,9100.0,23.1197,23.1272,23.1197,23.1272,9100.0
2012-04-16 15:15:00,30.79,30.8,30.78,30.79,8500.0,23.1197,23.1272,23.1122,23.1197,8500.0
2012-04-16 15:20:00,30.79,30.79,30.75,30.76,13800.0,23.1197,23.1197,23.0896,23.0971,13800.0
2012-04-16 15:25:00,30.76,30.76,30.75,30.75,11800.0,23.0971,23.0971,23.0896,23.0896,11800.0
2012-04-16 15:30:00,30.76,30.76,30.75,30.75,7900.0,23.0971,23.0971,23.0896,23.0896,7900.0
2012-04-16 15:35:00,30.75,30.79,30.75,30.78,20200.0,23.0896,23.1197,23.0896,23.1122,20200.0
2012-04-16 15:40:00,30.79,30.8,30.77,30.79,23000.0,23.1197,23.1272,23.1047,23.1197,23000.0
2012-04-16 15:45:00,30.8,30.8,30.76,30.77,31800.0,23.1272,23.1272,23.0971,23.1047,31800.0
2012-04-16 15:50:00,30.77,30.77,30.73,30.74,60100.0,23.1047,23.1047,23.0746,23.0821,60100.0
2012-04-16 15:55:00,30.75,30.76,30.73,30.73,103000.0,23.0896,23.0971,23.0746,23.0746,103000.0
2012-04-17 09:30:00,30.83,30.84,30.72,30.75,28000.0,23.1497,23.1572,23.0671,23.0896,28000.0
2012-04-17 09:35:00,30.72,30.78,30.72,30.77,15500.0,23.0671,23.1122,23.0671,23.1047,15500.0
2012-04-17 09:40:00,30.77,30.77,30.73,30.73,15200.0,23.1047,23.1047,23.0746,23.0746,15200.0
2012-04-17 09:45:00,30.73,30.74,30.68,30.68,12400.0,23.0746,23.0821,23.0371,23.0371,12400.0
2012-04-17 09:50:00,30.68,30.72,30.66,30.66,21000.0,23.0371,23.0671,23.0221,23.0221,21000.0
2012-04-17 09:55:00,30.67,30.67,30.62,30.62,13900.0,23.0296,23.0296,22.992,22.992,13900.0
2012-04-17 10:00:00,30.62,30.62,30.55,30.59,33300.0,22.992,22.992,22.9395,22.9695,33300.0
2012-04-17 10:05:00,30.58,30.6,30.51,30.51,36300.0,22.962,22.977,22.9094,22.9094,36300.0
2012-04-17 10:10:00,30.51,30.58,30.51,30.56,25400.0,22.9094,22.962,22.9094,22.947,25400.0
2012-04-17 10:15:00,30.56,30.6,30.53,30.59,57300.0,22.947,22.977,22.9244,22.9695,57300.0
2012-04-17 10:20:00,30.59,30.6,30.56,30.6,20100.0,22.9695,22.977,22.947,22.977,20100.0
2012-04-17 10:25:00,30.61,30.65,30.61,30.65,7300.0,22.9845,23.0145,22.9845,23.0145,7300.0
2012-04-17 10:30:00,30.64,30.68,30.62,30.62,20600.0,23.007,23.0371,22.992,22.992,20600.0
2012-04-17 10:35:00,30.62,30.68,30.61,30.67,35400.0,22.992,23.0371,22.9845,23.0296,35400.0
2012-04-17 10:40:00,30.67,30.73,30.67,30.69,31900.0,23.0296,23.0746,23.0296,23.0446,31900.0
2012-04-17 10:45:00,30.7,30.7,30.66,30.67,26600.0,23.0521,23.0521,23.0221,23.0296,26600.0
2012-04-17 10:50:00,30.68,30.68,30.66,30.68,21300.0,23.0371,23.0371,23.0221,23.0371,21300.0
2012-04-17 10:55:00,30.68,30.68,30.66,30.66,23400.0,23.0371,23.0371,23.0221,23.0221,23400.0
2012-04-17 11:00:00,30.67,30.71,30.65,30.67,88800.0,23.0296,23.0596,23.0145,23.0296,88800.0
2012-04-17 11:05:00,30.67,30.68,30.65,30.67,14800.0,23.0296,23.0371,23.0145,23.0296,14800.0
2012-04-17 11:10:00,30.67,30.68,30.63,30.64,43200.0,23.0296,23.0371,22.9995,23.007,43200.0
2012-04-17 11:15:00,30.64,30.64,30.62,30.62,19200.0,23.007,23.007,22.992,22.992,19200.0
2012-04-17 11:20:00,30.62,30.65,30.62,30.65,35300.0,22.992,23.0145,22.992,23.0145,35300.0
2012-04-17 11:25:00,30.64,30.65,30.61,30.62,8800.0,23.007,23.0145,22.9845,22.992,8800.0
2012-04-17 11:30:00,30.62,30.67,30.62,30.66,34500.0,22.992,23.0296,22.992,23.0221,34500.0
2012-04-17 11:35:00,30.65,30.66,30.64,30.64,20600.0,23.0145,23.0221,23.007,23.007,20600.0
2012-04-17 11:40:00,30.64,30.65,30.62,30.62,7700.0,23.007,23.0145,22.992,22.992,7700.0
2012-04-17 11:45:00,30.62,30.65,30.61,30.63,35500.0,22.992,23.0145,22.9845,22.9995,35500.0
2012-04-17 11:50:00,30.64,30.64,30.6,30.61,29200.0,23.007,23.007,22.977,22.9845,29200.0
2012-04-17 11:55:00,30.61,30.61,30.6,30.61,5300.0,22.9845,22.9845,22.977,22.9845,5300.0
2012-04-17 12:00:00,30.61,30.61,30.6,30.61,13600.0,22.9845,22.9845,22.977,22.9845,13600.0
2012-04-17 12:05:00,30.61,30.61,30.6,30.61,14200.0,22.9845,22.9845,22.977,22.9845,14200.0
2012-04-17 12:10:00,30.61,30.61,30.6,30.61,11700.0,22.9845,22.9845,22.977,22.9845,11700.0
2012-04-17 12:15:00,30.6,30.61,30.56,30.59,43600.0,22.977,22.9845,22.947,22.9695,43600.0
2012-04-17 12:20:00,30.58,30.6,30.58,30.6,23100.0,22.962,22.977,22.962,22.977,23100.0
2012-04-17 12:25:00,30.61,30.66,30.61,30.65,23700.0,22.9845,23.0221,22.9845,23.0145,23700.0
2012-04-17 12:30:00,30.66,30.71,30.64,30.7,30300.0,23.0221,23.0596,23.007,23.0521,30300.0
2012-04-17 12:35:00,30.71,30.72,30.69,30.71,10200.0,23.0596,23.0671,23.0446,23.0596,10200.0
2012-04-17 12:40:00,30.71,30.71,30.7,30.71,7700.0,23.0596,23.0596,23.0521,23.0596,7700.0
2012-04-17 12:45:00,30.71,30.73,30.7,30.71,17100.0,23.0596,23.0746,23.0521,23.0596,17100.0
2012-04-17 12:50:00,30.72,30.73,30.7,30.71,11500.0,23.0671,23.0746,23.0521,23.0596,11500.0
2012-04-17 12:55:00,30.71,30.73,30.7,30.71,8200.0,23.0596,23.0746,23.0521,23.0596,8200.0
2012-04-17 13:00:00,30.7,30.71,30.7,30.7,10900.0,23.0521,23.0596,23.0521,23.0521,10900.0
2012-04-17 13:05:00,30.69,30.7,30.69,30.69,7900.0,23.0446,23.0521,23.0446,23.0446,7900.0
2012-04-17 13:10:00,30.69,30.7,30.69,30.69,3900.0,23.0446,23.0521,23.0446,23.0446,3900.0
2012-04-17 13:15:00,30.69,30.7,30.69,30.69,13900.0,23.0446,23.0521,23.0446,23.0446,13900.0
2012-04-17 13:20:00,30.69,30.7,30.68,30.68,12500.0,23.0446,23.0521,23.0371,23.0371,12500.0
2012-04-17 13:25:00,30.69,30.69,30.68,30.69,11400.0,23.0446,23.0446,23.0371,23.0446,11400.0
2012-04-17 13:30:00,30.69,30.7,30.68,30.7,15000.0,23.0446,23.0521,23.0371,23.0521,15000.0
2012-04-17 13:35:00,30.7,30.7,30.69,30.7,8900.0,23.0521,23.0521,23.0446,23.0521,8900.0
2012-04-17 13:40:00,30.7,30.71,30.7,30.7,16700.0,23.0521,23.0596,23.0521,23.0521,16700.0
2012-04-17 13:45:00,30.7,30.72,30.69,30.72,10300.0,23.0521,23.0671,23.0446,23.0671,10300.0
2012-04-17 13:50:00,30.72,30.72,30.72,30.72,4700.0,23.0671,23.0671,23.0671,23.0671,4700.0
2012-04-17 13:55:00,30.72,30.73,30.71,30.72,19500.0,23.0671,23.0746,23.0596,23.0671,19500.0
2012-04-17 14:00:00,30.72,30.72,30.71,30.72,6100.0,23.0671,23.0671,23.0596,23.0671,6100.0
2012-04-17 14:05:00,30.72,30.76,30.72,30.76,19800.0,23.0671,23.0971,23.0671,23.0971,19800.0
2012-04-17 14:10:00,30.76,30.77,30.75,30.77,37700.0,23.0971,23.1047,23.0896,23.1047,37700.0
2012-04-17 14:15:00,30.77,30.79,30.76,30.79,13900.0,23.1047,23.1197,23.0971,23.1197,13900.0
2012-04-17 14:20:00,30.79,30.83,30.78,30.83,9500.0,23.1197,23.1497,23.1122,23.1497,9500.0
2012-04-17 14:25:00,30.83,30.86,30.82,30.85,11900.0,23.1497,23.1722,23.1422,23.1647,11900.0
2012-04-17 14:30:00,30.85,30.86,30.85,30.86,4500.0,23.1647,23.1722,23.1647,23.1722,4500.0
2012-04-17 14:35:00,30.86,30.88,30.85,30.88,6100.0,23.1722,23.1873,23.1647,23.1873,6100.0
2012-04-17 14:40:00,30.88,30.9,30.88,30.89,20200.0,23.1873,23.2023,23.1873,23.1948,20200.0
2012-04-17 14:45:00,30.9,30.9,30.85,30.87,43900.0,23.2023,23.2023,23.1647,23.1797,43900.0
2012-04-17 14:50:00,30.87,30.89,30.87,30.89,71900.0,23.1797,23.1948,23.1797,23.1948,71900.0
2012-04-17 14:55:00,30.88,30.92,30.88,30.92,18100.0,23.1873,23.2173,23.1873,23.2173,18100.0
2012-04-17 15:00:00,30.92,30.92,30.91,30.91,3100.0,23.2173,23.2173,23.2098,23.2098,3100.0
2012-04-17 15:05:00,30.91,30.92,30.91,30.91,3200.0,23.2098,23.2173,23.2098,23.2098,3200.0
2012-04-17 15:10:00,30.92,30.92,30.9,30.91,18100.0,23.2173,23.2173,23.2023,23.2098,18100.0
2012-04-17 15:15:00,30.91,30.91,30.9,30.91,3700.0,23.2098,23.2098,23.2023,23.2098,3700.0
2012-04-17 15:20:00,30.9,30.92,30.9,30.92,8900.0,23.2023,23.2173,23.2023,23.2173,8900.0
2012-04-17 15:25:00,30.92,30.93,30.91,30.93,13200.0,23.2173,23.2248,23.2098,23.2248,13200.0
2012-04-17 15:30:00,30.92,30.93,30.91,30.92,25400.0,23.2173,23.2248,23.2098,23.2173,25400.0
2012-04-17 15:35:00,30.92,30.93,30.92,30.92,16600.0,23.2173,23.2248,23.2173,23.2173,16600.0
2012-04-17 15:40:00,30.93,30.97,30.92,30.97,31800.0,23.2248,23.2548,23.2173,23.2548,31800.0
2012-04-17 15:45:00,30.97,31.01,30.97,30.99,117300.0,23.2548,23.2849,23.2548,23.2698,117300.0
2012-04-17 15:50:00,30.99,31.02,30.98,31.01,57000.0,23.2698,23.2924,23.2623,23.2849,57000.0
2012-04-17 15:55:00,31.01,31.01,30.94,30.95,153400.0,23.2849,23.2849,23.2323,23.2398,153400.0
2012-04-18 09:30:00,30.84,30.95,30.81,30.92,18700.0,23.1572,23.2398,23.1347,23.2173,18700.0
2012-04-18 09:35:00,30.9,31.0,30.9,30.98,28700.0,23.2023,23.2774,23.2023,23.2623,28700.0
2012-04-18 09:40:00,30.99,31.0,30.93,30.96,20700.0,23.2698,23.2774,23.2248,23.2473,20700.0
2012-04-18 09:45:00,30.98,30.98,30.94,30.97,14400.0,23.2623,23.2623,23.2323,23.2548,14400.0
2012-04-18 09:50:00,30.97,31.0,30.97,30.99,36700.0,23.2548,23.2774,23.2548,23.2698,36700.0
2012-04-18 09:55:00,30.99,31.0,30.98,30.99,4500.0,23.2698,23.2774,23.2623,23.2698,4500.0
2012-04-18 10:00:00,30.99,31.07,30.99,31.06,22600.0,23.2698,23.3299,23.2698,23.3224,22600.0
2012-04-18 10:05:00,31.07,31.14,31.07,31.09,19800.0,23.3299,23.3825,23.3299,23.3449,19800.0
2012-04-18 10:10:00,31.1,31.11,31.02,31.1,25900.0,23.3524,23.36,23.2924,23.3524,25900.0
2012-04-18 10:15:00,31.1,31.14,31.1,31.1,14000.0,23.3524,23.3825,23.3524,23.3524,14000.0
2012-04-18 10:20:00,31.1,31.12,31.09,31.1,16800.0,23.3524,23.3675,23.3449,23.3524,16800.0
2012-04-18 10:25:00,31.1,31.15,31.07,31.15,36900.0,23.3524,23.39,23.3299,23.39,36900.0
2012-04-18 10:30:00,31.14,31.15,31.11,31.12,40000.0,23.3825,23.39,23.36,23.3675,40000.0
2012-04-18 10:35:00,31.12,31.17,31.12,31.13,5200.0,23.3675,23.405,23.3675,23.375,5200.0
2012-04-18 10:40:00,31.13,31.16,31.13,31.14,5900.0,23.375,23.3975,23.375,23.3825,5900.0
2012-04-18 10:45:00,31.15,31.18,31.15,31.17,5400.0,23.39,23.4125,23.39,23.405,5400.0
2012-04-18 10:50:00,31.17,31.17,31.12,31.12,5000.0,23.405,23.405,23.3675,23.3675,5000.0
2012-04-18 10:55:00,31.12,31.14,31.08,31.14,39300.0,23.3675,23.3825,23.3374,23.3825,39300.0
2012-04-18 11:00:00,31.13,31.17,31.13,31.16,15800.0,23.375,23.405,23.375,23.3975,15800.0
2012-04-18 11:05:00,31.16,31.17,31.09,31.1,22200.0,23.3975,23.405,23.3449,23.3524,22200.0
2012-04-18 11:10:00,31.1,31.11,31.09,31.11,34500.0,23.3524,23.36,23.3449,23.36,34500.0
2012-04-18 11:15:00,31.11,31.14,31.1,31.14,13200.0,23.36,23.3825,23.3524,23.3825,13200.0
2012-04-18 11:20:00,31.14,31.14,31.11,31.12,9700.0,23.3825,23.3825,23.36,23.3675,9700.0
2012-04-18 11:25:00,31.12,31.12,31.1,31.11,9400.0,23.3675,23.3675,23.3524,23.36,9400.0
2012-04-18 11:30:00,31.11,31.11,31.09,31.1,13400.0,23.36,23.36,23.3449,23.3524,13400.0
2012-04-18 11:35:00,31.1,31.13,31.09,31.12,8300.0,23.3524,23.375,23.3449,23.3675,8300.0
2012-04-18 11:40:00,31.12,31.12,31.1,31.1,4600.0,23.3675,23.3675,23.3524,23.3524,4600.0
2012-04-18 11:45:00,31.1,31.12,31.09,31.11,6000.0,23.3524,23.3675,23.3449,23.36,6000.0
2012-04-18 11:50:00,31.11,31.12,31.07,31.09,17600.0,23.36,23.3675,23.3299,23.3449,17600.0
2012-04-18 11:55:00,31.08,31.11,31.08,31.1,2600.0,23.3374,23.36,23.3374,23.3524,2600.0
2012-04-18 12:00:00,31.1,31.1,31.08,31.08,3000.0,23.3524,23.3524,23.3374,23.3374,3000.0
2012-04-18 12:05:00,31.09,31.11,31.09,31.11,10200.0,23.3449,23.36,23.3449,23.36,10200.0
2012-04-18 12:10:00,31.11,31.12,31.09,31.09,8700.0,23.36,23.3675,23.3449,23.3449,8700.0
2012-04-18 12:15:00,31.1,31.11,31.1,31.11,5000.0,23.3524,23.36,23.3524,23.36,5000.0
2012-04-18 12:20:00,31.1,31.12,31.1,31.12,5500.0,23.3524,23.3675,23.3524,23.3675,5500.0
2012-04-18 12:25:00,31.12,31.16,31.11,31.15,27400.0,23.3675,23.3975,23.36,23.39,27400.0
2012-04-18 12:30:00,31.15,31.15,31.13,31.15,8900.0,23.39,23.39,23.375,23.39,8900.0
2012-04-18 12:35:00,31.15,31.18,31.15,31.18,7200.0,23.39,23.4125,23.39,23.4125,7200.0
2012-04-18 12:40:00,31.17,31.18,31.15,31.16,9400.0,23.405,23.4125,23.39,23.3975,9400.0
2012-04-18 12:45:00,31.15,31.16,31.14,31.16,14900.0,23.39,23.3975,23.3825,23.3975,14900.0
2012-04-18 12:50:00,31.16,31.16,31.15,31.16,3700.0,23.3975,23.3975,23.39,23.3975,3700.0
2012-04-18 12:55:00,31.15,31.16,31.14,31.15,8000.0,23.39,23.3975,23.3825,23.39,8000.0
2012-04-18 13:00:00,31.14,31.16,31.14,31.16,10000.0,23.3825,23.3975,23.3825,23.3975,10000.0
2012-04-18 13:05:00,31.16,31.2,31.16,31.2,12200.0,23.3975,23.4275,23.3975,23.4275,12200.0
2012-04-18 13:10:00,31.2,31.21,31.17,31.17,35900.0,23.4275,23.435,23.405,23.405,35900.0
2012-04-18 13:15:00,31.17,31.18,31.16,31.18,12300.0,23.405,23.4125,23.3975,23.4125,12300.0
2012-04-18 13:20:00,31.17,31.18,31.17,31.17,2900.0,23.405,23.4125,23.405,23.405,2900.0
2012-04-18 13:25:00,31.18,31.18,31.16,31.16,5800.0,23.4125,23.4125,23.3975,23.3975,5800.0
2012-04-18 13:30:00,31.16,31.16,31.14,31.14,3200.0,23.3975,23.3975,23.3825,23.3825,3200.0
2012-04-18 13:35:00,31.13,31.14,31.12,31.12,7900.0,23.375,23.3825,23.3675,23.3675,7900.0
2012-04-18 13:40:00,31.12,31.13,31.11,31.11,5400.0,23.3675,23.375,23.36,23.36,5400.0
2012-04-18 13:45:00,31.11,31.12,31.11,31.11,1700.0,23.36,23.3675,23.36,23.36,1700.0
2012-04-18 13:50:00,31.1,31.11,31.1,31.11,1300.0,23.3524,23.36,23.3524,23.36,1300.0
2012-04-18 13:55:00,31.1,31.11,31.08,31.08,11400.0,23.3524,23.36,23.3374,23.3374,11400.0
2012-04-18 14:00:00,31.08,31.1,31.07,31.1,7300.0,23.3374,23.3524,23.3299,23.3524,7300.0
2012-04-18 14:05:00,31.09,31.11,31.08,31.1,8100.0,23.3449,23.36,23.3374,23.3524,8100.0
2012-04-18 14:10:00,31.1,31.1,31.09,31.1,1300.0,23.3524,23.3524,23.3449,23.3524,1300.0
2012-04-18 14:15:00,31.09,31.12,31.09,31.12,4700.0,23.3449,23.3675,23.3449,23.3675,4700.0
2012-04-18 14:20:00,31.12,31.19,31.12,31.17,34000.0,23.3675,23.42,23.3675,23.405,34000.0
2012-04-18 14:25:00,31.17,31.17,31.15,31.16,37800.0,23.405,23.405,23.39,23.3975,37800.0
2012-04-18 14:30:00,31.16,31.18,31.16,31.18,7800.0,23.3975,23.4125,23.3975,23.4125,7800.0
2012-04-18 14:35:00,31.18,31.18,31.17,31.17,6000.0,23.4125,23.4125,23.405,23.405,6000.0
2012-04-18 14:40:00,31.17,31.18,31.12,31.12,12500.0,23.405,23.4125,23.3675,23.3675,12500.0
2012-04-18 14:45:00,31.12,31.13,31.11,31.11,14200.0,23.3675,23.375,23.36,23.36,14200.0
2012-04-18 14:50:00,31.11,31.11,31.1,31.1,1500.0,23.36,23.36,23.3524,23.3524,1500.0
2012-04-18 14:55:00,31.1,31.11,31.1,31.1,3200.0,23.3524,23.36,23.3524,23.3524,3200.0
2012-04-18 15:00:00,31.11,31.16,31.1,31.15,17700.0,23.36,23.3975,23.3524,23.39,17700.0
2012-04-18 15:05:00,31.15,31.16,31.13,31.13,12600.0,23.39,23.3975,23.375,23.375,12600.0
2012-04-18 15:10:00,31.14,31.14,31.08,31.1,18800.0,23.3825,23.3825,23.3374,23.3524,18800.0
2012-04-18 15:15:00,31.11,31.12,31.07,31.07,16400.0,23.36,23.3675,23.3299,23.3299,16400.0
2012-04-18 15:20:00,31.08,31.08,31.06,31.06,11300.0,23.3374,23.3374,23.3224,23.3224,11300.0
2012-04-18 15:25:00,31.06,31.07,31.02,31.03,22600.0,23.3224,23.3299,23.2924,23.2999,22600.0
2012-04-18 15:30:00,31.03,31.05,31.02,31.03,32100.0,23.2999,23.3149,23.2924,23.2999,32100.0
2012-04-18 15:35:00,31.02,31.03,31.01,31.01,9400.0,23.2924,23.2999,23.2849,23.2849,9400.0
2012-04-18 15:40:00,31.01,31.02,31.0,31.02,20000.0,23.2849,23.2924,23.2774,23.2924,20000.0
2012-04-18 15:45:00,31.02,31.03,31.01,31.01,37100.0,23.2924,23.2999,23.2849,23.2849,37100.0
2012-04-18 15:50:00,31.01,31.02,31.0,31.01,40000.0,23.2849,23.2924,23.2774,23.2849,40000.0
2012-04-18 15:55:00,31.02,31.02,30.99,30.99,75200.0,23.2924,23.2924,23.2698,23.2698,75200.0
2012-04-19 09:30:00,30.99,31.0,30.78,30.84,16400.0,23.2698,23.2774,23.1122,23.1572,16400.0
2012-04-19 09:35:00,30.82,30.82,30.71,30.73,8400.0,23.1422,23.1422,23.0596,23.0746,8400.0
2012-04-19 09:40:00,30.76,30.86,30.76,30.86,15400.0,23.0971,23.1722,23.0971,23.1722,15400.0
2012-04-19 09:45:00,30.86,31.09,30.86,31.09,44800.0,23.1722,23.3449,23.1722,23.3449,44800.0
2012-04-19 09:50:00,31.08,31.09,31.02,31.02,24400.0,23.3374,23.3449,23.2924,23.2924,24400.0
2012-04-19 09:55:00,31.01,31.07,30.98,31.07,7000.0,23.2849,23.3299,23.2623,23.3299,7000.0
2012-04-19 10:00:00,31.07,31.07,30.95,30.95,10800.0,23.3299,23.3299,23.2398,23.2398,10800.0
2012-04-19 10:05:00,30.95,30.97,30.9,30.9,10400.0,23.2398,23.2548,23.2023,23.2023,10400.0
2012-04-19 10:10:00,30.9,30.95,30.87,30.93,19400.0,23.2023,23.2398,23.1797,23.2248,19400.0
2012-04-19 10:15:00,30.93,30.96,30.9,30.96,27100.0,23.2248,23.2473,23.2023,23.2473,27100.0
2012-04-19 10:20:00,30.97,30.99,30.95,30.97,6700.0,23.2548,23.2698,23.2398,23.2548,6700.0
2012-04-19 10:25:00,30.96,30.97,30.9,30.9,15700.0,23.2473,23.2548,23.2023,23.2023,15700.0
2012-04-19 10:30:00,30.9,30.97,30.9,30.97,18800.0,23.2023,23.2548,23.2023,23.2548,18800.0
2012-04-19 10:35:00,30.97,31.06,30.97,31.04,13600.0,23.2548,23.3224,23.2548,23.3074,13600.0
2012-04-19 10:40:00,31.04,31.09,31.04,31.07,12000.0,23.3074,23.3449,23.3074,23.3299,12000.0
2012-04-19 10:45:00,31.08,31.08,31.02,31.03,10600.0,23.3374,23.3374,23.2924,23.2999,10600.0
2012-04-19 10:50:00,31.03,31.03,31.0,31.0,5200.0,23.2999,23.2999,23.2774,23.2774,5200.0
2012-04-19 10:55:00,31.01,31.09,31.01,31.05,28200.0,23.2849,23.3449,23.2849,23.3149,28200.0
2012-04-19 11:00:00,31.05,31.07,31.04,31.04,19000.0,23.3149,23.3299,23.3074,23.3074,19000.0
2012-04-19 11:05:00,31.04,31.07,31.04,31.05,10300.0,23.3074,23.3299,23.3074,23.3149,10300.0
2012-04-19 11:10:00,31.06,31.06,31.01,31.02,16800.0,23.3224,23.3224,23.2849,23.2924,16800.0
2012-04-19 11:15:00,31.02,31.07,31.02,31.03,12700.0,23.2924,23.3299,23.2924,23.2999,12700.0
2012-04-19 11:20:00,31.03,31.04,31.0,31.01,13300.0,23.2999,23.3074,23.2774,23.2849,13300.0
2012-04-19 11:25:00,31.01,31.05,31.0,31.03,36600.0,23.2849,23.3149,23.2774,23.2999,36600.0
2012-04-19 11:30:00,31.03,31.03,30.96,30.97,21600.0,23.2999,23.2999,23.2473,23.2548,21600.0
2012-04-19 11:35:00,30.96,31.02,30.96,31.02,4300.0,23.2473,23.2924,23.2473,23.2924,4300.0
2012-04-19 11:40:00,31.02,31.04,31.0,31.01,23300.0,23.2924,23.3074,23.2774,23.2849,23300.0
2012-04-19 11:45:00,31.0,31.03,30.99,31.02,30600.0,23.2774,23.2999,23.2698,23.2924,30600.0
2012-04-19 11:50:00,31.02,31.02,30.99,30.99,24300.0,23.2924,23.2924,23.2698,23.2698,24300.0
2012-04-19 11:55:00,30.99,30.99,30.97,30.97,6200.0,23.2698,23.2698,23.2548,23.2548,6200.0
2012-04-19 12:00:00,30.98,30.98,30.87,30.87,12300.0,23.2623,23.2623,23.1797,23.1797,12300.0
2012-04-19 12:05:00,30.87,30.9,30.84,30.89,10700.0,23.1797,23.2023,23.1572,23.1948,10700.0
2012-04-19 12:10:00,30.88,30.93,30.86,30.93,10700.0,23.1873,23.2248,23.1722,23.2248,10700.0
2012-04-19 12:15:00,30.92,30.99,30.92,30.97,30100.0,23.2173,23.2698,23.2173,23.2548,30100.0
2012-04-19 12:20:00,30.97,30.97,30.93,30.93,162000.0,23.2548,23.2548,23.2248,23.2248,162000.0
2012-04-19 12:25:00,30.93,30.95,30.92,30.94,110200.0,23.2248,23.2398,23.2173,23.2323,110200.0
2012-04-19 12:30:00,30.95,30.95,30.89,30.9,20400.0,23.2398,23.2398,23.1948,23.2023,20400.0
2012-04-19 12:35:00,30.9,30.92,30.89,30.91,7800.0,23.2023,23.2173,23.1948,23.2098,7800.0
2012-04-19 12:40:00,30.92,30.92,30.9,30.91,8400.0,23.2173,23.2173,23.2023,23.2098,8400.0
2012-04-19 12:45:00,30.91,30.92,30.9,30.9,4600.0,23.2098,23.2173,23.2023,23.2023,4600.0
2012-04-19 12:50:00,30.9,30.92,30.9,30.92,5100.0,23.2023,23.2173,23.2023,23.2173,5100.0
2012-04-19 12:55:00,30.92,30.93,30.9,30.9,4700.0,23.2173,23.2248,23.2023,23.2023,4700.0
2012-04-19 13:00:00,30.9,30.9,30.87,30.9,8400.0,23.2023,23.2023,23.1797,23.2023,8400.0
2012-04-19 13:05:00,30.9,30.9,30.89,30.89,1900.0,23.2023,23.2023,23.1948,23.1948,1900.0
2012-04-19 13:10:00,30.89,30.89,30.84,30.84,8200.0,23.1948,23.1948,23.1572,23.1572,8200.0
2012-04-19 13:15:00,30.84,30.87,30.83,30.86,8400.0,23.1572,23.1797,23.1497,23.1722,8400.0
2012-04-19 13:20:00,30.85,30.85,30.8,30.84,15000.0,23.1647,23.1647,23.1272,23.1572,15000.0
2012-04-19 13:25:00,30.84,30.85,30.82,30.83,4700.0,23.1572,23.1647,23.1422,23.1497,4700.0
2012-04-19 13:30:00,30.83,30.88,30.82,30.88,29300.0,23.1497,23.1873,23.1422,23.1873,29300.0
2012-04-19 13:35:00,30.88,30.88,30.83,30.83,19300.0,23.1873,23.1873,23.1497,23.1497,19300.0
2012-04-19 13:40:00,30.84,30.85,30.81,30.81,8000.0,23.1572,23.1647,23.1347,23.1347,8000.0
2012-04-19 13:45:00,30.81,30.85,30.81,30.85,8000.0,23.1347,23.1647,23.1347,23.1647,8000.0
2012-04-19 13:50:00,30.85,30.85,30.8,30.8,9700.0,23.1647,23.1647,23.1272,23.1272,9700.0
2012-04-19 13:55:00,30.79,30.8,30.75,30.75,6100.0,23.1197,23.1272,23.0896,23.0896,6100.0
2012-04-19 14:00:00,30.74,30.78,30.74,30.77,25500.0,23.0821,23.1122,23.0821,23.1047,25500.0
2012-04-19 14:05:00,30.78,30.78,30.76,30.76,4400.0,23.1122,23.1122,23.0971,23.0971,4400.0
2012-04-19 14:10:00,30.76,30.77,30.73,30.76,11500.0,23.0971,23.1047,23.0746,23.0971,11500.0
2012-04-19 14:15:00,30.75,30.77,30.71,30.73,13100.0,23.0896,23.1047,23.0596,23.0746,13100.0
2012-04-19 14:20:00,30.74,30.75,30.72,30.73,7100.0,23.0821,23.0896,23.0671,23.0746,7100.0
2012-04-19 14:25:00,30.73,30.73,30.67,30.67,23200.0,23.0746,23.0746,23.0296,23.0296,23200.0
2012-04-19 14:30:00,30.66,30.67,30.6,30.64,30100.0,23.0221,23.0296,22.977,23.007,30100.0
2012-04-19 14:35:00,30.63,30.66,30.63,30.66,27600.0,22.9995,23.0221,22.9995,23.0221,27600.0
2012-04-19 14:40:00,30.66,30.67,30.66,30.67,4700.0,23.0221,23.0296,23.0221,23.0296,4700.0
2012-04-19 14:45:00,30.67,30.71,30.67,30.71,14400.0,23.0296,23.0596,23.0296,23.0596,14400.0
2012-04-19 14:50:00,30.71,30.73,30.71,30.73,5700.0,23.0596,23.0746,23.0596,23.0746,5700.0
2012-04-19 14:55:00,30.73,30.74,30.72,30.72,32800.0,23.0746,23.0821,23.0671,23.0671,32800.0
2012-04-19 15:00:00,30.73,30.73,30.72,30.72,14000.0,23.0746,23.0746,23.0671,23.0671,14000.0
2012-04-19 15:05:00,30.72,30.74,30.72,30.74,292600.0,23.0671,23.0821,23.0671,23.0821,292600.0
2012-04-19 15:10:00,30.74,30.74,30.72,30.74,25800.0,23.0821,23.0821,23.0671,23.0821,25800.0
2012-04-19 15:15:00,30.73,30.75,30.72,30.74,23200.0,23.0746,23.0896,23.0671,23.0821,23200.0
2012-04-19 15:20:00,30.75,30.75,30.72,30.75,11600.0,23.0896,23.0896,23.0671,23.0896,11600.0
2012-04-19 15:25:00,30.75,30.8,30.75,30.8,9200.0,23.0896,23.1272,23.0896,23.1272,9200.0
2012-04-19 15:30:00,30.79,30.8,30.75,30.76,21700.0,23.1197,23.1272,23.0896,23.0971,21700.0
2012-04-19 15:35:00,30.76,30.79,30.75,30.78,20900.0,23.0971,23.1197,23.0896,23.1122,20900.0
2012-04-19 15:40:00,30.79,30.79,30.78,30.79,6500.0,23.1197,23.1197,23.1122,23.1197,6500.0
2012-04-19 15:45:00,30.79,30.84,30.79,30.82,31700.0,23.1197,23.1572,23.1197,23.1422,31700.0
2012-04-19 15:50:00,30.81,30.83,30.77,30.81,41800.0,23.1347,23.1497,23.1047,23.1347,41800.0
2012-04-19 15:55:00,30.8,30.84,30.8,30.81,76500.0,23.1272,23.1572,23.1272,23.1347,76500.0
2012-04-20 09:30:00,30.92,30.99,30.85,30.93,273400.0,23.2173,23.2698,23.1647,23.2248,273400.0
2012-04-20 09:35:00,30.92,31.05,30.91,31.04,12900.0,23.2173,23.3149,23.2098,23.3074,12900.0
2012-04-20 09:40:00,31.05,31.05,30.97,30.98,14300.0,23.3149,23.3149,23.2548,23.2623,14300.0
2012-04-20 09:45:00,30.98,31.05,30.98,31.04,16500.0,23.2623,23.3149,23.2623,23.3074,16500.0
2012-04-20 09:50:00,31.05,31.14,31.04,31.08,16900.0,23.3149,23.3825,23.3074,23.3374,16900.0
2012-04-20 09:55:00,31.08,31.13,31.04,31.13,5900.0,23.3374,23.375,23.3074,23.375,5900.0
2012-04-20 10:00:00,31.13,31.14,31.04,31.09,48300.0,23.375,23.3825,23.3074,23.3449,48300.0
2012-04-20 10:05:00,31.09,31.1,31.04,31.07,9300.0,23.3449,23.3524,23.3074,23.3299,9300.0
2012-04-20 10:10:00,31.09,31.14,31.06,31.13,26600.0,23.3449,23.3825,23.3224,23.375,26600.0
2012-04-20 10:15:00,31.13,31.16,31.12,31.15,8200.0,23.375,23.3975,23.3675,23.39,8200.0
2012-04-20 10:20:00,31.15,31.17,31.14,31.16,7200.0,23.39,23.405,23.3825,23.3975,7200.0
2012-04-20 10:25:00,31.17,31.19,31.13,31.13,10400.0,23.405,23.42,23.375,23.375,10400.0
2012-04-20 10:30:00,31.14,31.19,31.14,31.16,11900.0,23.3825,23.42,23.3825,23.3975,11900.0
2012-04-20 10:35:00,31.16,31.22,31.15,31.22,30500.0,23.3975,23.4426,23.39,23.4426,30500.0
2012-04-20 10:40:00,31.22,31.25,31.22,31.23,21400.0,23.4426,23.4651,23.4426,23.4501,21400.0
2012-04-20 10:45:00,31.24,31.28,31.22,31.26,23000.0,23.4576,23.4876,23.4426,23.4726,23000.0
2012-04-20 10:50:00,31.27,31.27,31.18,31.2,9200.0,23.4801,23.4801,23.4125,23.4275,9200.0
2012-04-20 10:55:00,31.21,31.22,31.2,31.22,5100.0,23.435,23.4426,23.4275,23.4426,5100.0
2012-04-20 11:00:00,31.22,31.24,31.2,31.24,19700.0,23.4426,23.4576,23.4275,23.4576,19700.0
2012-04-20 11:05:00,31.23,31.25,31.18,31.19,25400.0,23.4501,23.4651,23.4125,23.42,25400.0
2012-04-20 11:10:00,31.19,31.2,31.18,31.2,7100.0,23.42,23.4275,23.4125,23.4275,7100.0
2012-04-20 11:15:00,31.19,31.21,31.19,31.21,13200.0,23.42,23.435,23.42,23.435,13200.0
2012-04-20 11:20:00,31.21,31.21,31.2,31.21,9300.0,23.435,23.435,23.4275,23.435,9300.0
2012-04-20 11:25:00,31.21,31.21,31.13,31.14,8300.0,23.435,23.435,23.375,23.3825,8300.0
2012-04-20 11:30:00,31.14,31.16,31.14,31.15,10500.0,23.3825,23.3975,23.3825,23.39,10500.0
2012-04-20 11:35:00,31.15,31.16,31.14,31.14,11100.0,23.39,23.3975,23.3825,23.3825,11100.0
2012-04-20 11:40:00,31.15,31.16,31.14,31.15,8800.0,23.39,23.3975,23.3825,23.39,8800.0
2012-04-20 11:45:00,31.14,31.15,31.14,31.14,3000.0,23.3825,23.39,23.3825,23.3825,3000.0
2012-04-20 11:50:00,31.15,31.15,31.09,31.1,32800.0,23.39,23.39,23.3449,23.3524,32800.0
2012-04-20 11:55:00,31.09,31.1,31.09,31.1,2900.0,23.3449,23.3524,23.3449,23.3524,2900.0
2012-04-20 12:00:00,31.09,31.14,31.09,31.13,63200.0,23.3449,23.3825,23.3449,23.375,63200.0
2012-04-20 12:05:00,31.13,31.16,31.13,31.14,33700.0,23.375,23.3975,23.375,23.3825,33700.0
2012-04-20 12:10:00,31.14,31.16,31.13,31.15,21400.0,23.3825,23.3975,23.375,23.39,21400.0
2012-04-20 12:15:00,31.15,31.16,31.14,31.14,8400.0,23.39,23.3975,23.3825,23.3825,8400.0
2012-04-20 12:20:00,31.14,31.18,31.14,31.16,51600.0,23.3825,23.4125,23.3825,23.3975,51600.0
2012-04-20 12:25:00,31.14,31.16,31.14,31.15,5500.0,23.3825,23.3975,23.3825,23.39,5500.0
2012-04-20 12:30:00,31.15,31.16,31.14,31.15,9400.0,23.39,23.3975,23.3825,23.39,9400.0
2012-04-20 12:35:00,31.15,31.16,31.14,31.16,10700.0,23.39,23.3975,23.3825,23.3975,10700.0
2012-04-20 12:40:00,31.15,31.15,31.13,31.13,6400.0,23.39,23.39,23.375,23.375,6400.0
2012-04-20 12:45:00,31.14,31.14,31.09,31.1,23100.0,23.3825,23.3825,23.3449,23.3524,23100.0
2012-04-20 12:50:00,31.1,31.11,31.09,31.1,14700.0,23.3524,23.36,23.3449,23.3524,14700.0
2012-04-20 12:55:00,31.1,31.11,31.09,31.09,15000.0,23.3524,23.36,23.3449,23.3449,15000.0
2012-04-20 13:00:00,31.1,31.1,31.09,31.1,5300.0,23.3524,23.3524,23.3449,23.3524,5300.0
2012-04-20 13:05:00,31.1,31.11,31.09,31.1,13000.0,23.3524,23.36,23.3449,23.3524,13000.0
2012-04-20 13:10:00,31.1,31.11,31.09,31.1,24900.0,23.3524,23.36,23.3449,23.3524,24900.0
2012-04-20 13:15:00,31.1,31.1,31.09,31.1,3600.0,23.3524,23.3524,23.3449,23.3524,3600.0
2012-04-20 13:20:00,31.1,31.11,31.09,31.1,42500.0,23.3524,23.36,23.3449,23.3524,42500.0
2012-04-20 13:25:00,31.1,31.11,31.09,31.1,8800.0,23.3524,23.36,23.3449,23.3524,8800.0
2012-04-20 13:30:00,31.1,31.1,31.1,31.1,9000.0,23.3524,23.3524,23.3524,23.3524,9000.0
2012-04-20 13:35:00,31.1,31.11,31.09,31.1,10400.0,23.3524,23.36,23.3449,23.3524,10400.0
2012-04-20 13:40:00,31.1,31.11,31.1,31.1,30500.0,23.3524,23.36,23.3524,23.3524,30500.0
2012-04-20 13:45:00,31.1,31.1,31.09,31.1,4900.0,23.3524,23.3524,23.3449,23.3524,4900.0
2012-04-20 13:50:00,31.1,31.1,31.05,31.07,20900.0,23.3524,23.3524,23.3149,23.3299,20900.0
2012-04-20 13:55:00,31.06,31.07,31.04,31.06,4500.0,23.3224,23.3299,23.3074,23.3224,4500.0
2012-04-20 14:00:00,31.06,31.07,31.03,31.05,10200.0,23.3224,23.3299,23.2999,23.3149,10200.0
2012-04-20 14:05:00,31.05,31.08,31.05,31.05,9200.0,23.3149,23.3374,23.3149,23.3149,9200.0
2012-04-20 14:10:00,31.05,31.09,31.05,31.09,9400.0,23.3149,23.3449,23.3149,23.3449,9400.0
2012-04-20 14:15:00,31.09,31.09,31.06,31.07,15000.0,23.3449,23.3449,23.3224,23.3299,15000.0
2012-04-20 14:20:00,31.07,31.09,31.06,31.09,9900.0,23.3299,23.3449,23.3224,23.3449,9900.0
2012-04-20 14:25:00,31.09,31.1,31.06,31.09,24600.0,23.3449,23.3524,23.3224,23.3449,24600.0
2012-04-20 14:30:00,31.1,31.1,31.08,31.08,12700.0,23.3524,23.3524,23.3374,23.3374,12700.0
2012-04-20 14:35:00,31.09,31.09,31.07,31.09,8000.0,23.3449,23.3449,23.3299,23.3449,8000.0
2012-04-20 14:40:00,31.09,31.1,31.09,31.1,5600.0,23.3449,23.3524,23.3449,23.3524,5600.0
2012-04-20 14:45:00,31.1,31.1,31.06,31.07,18000.0,23.3524,23.3524,23.3224,23.3299,18000.0
2012-04-20 14:50:00,31.05,31.06,31.05,31.05,15700.0,23.3149,23.3224,23.3149,23.3149,15700.0
2012-04-20 14:55:00,31.04,31.05,31.02,31.03,7500.0,23.3074,23.3149,23.2924,23.2999,7500.0
2012-04-20 15:00:00,31.03,31.03,30.99,31.01,9600.0,23.2999,23.2999,23.2698,23.2849,9600.0
2012-04-20 15:05:00,31.01,31.01,30.97,30.97,16400.0,23.2849,23.2849,23.2548,23.2548,16400.0
2012-04-20 15:10:00,30.96,31.0,30.95,31.0,12000.0,23.2473,23.2774,23.2398,23.2774,12000.0
2012-04-20 15:15:00,31.0,31.0,30.97,31.0,12000.0,23.2774,23.2774,23.2548,23.2774,12000.0
2012-04-20 15:20:00,31.0,31.01,30.94,30.94,55900.0,23.2774,23.2849,23.2323,23.2323,55900.0
2012-04-20 15:25:00,30.95,30.98,30.94,30.98,23500.0,23.2398,23.2623,23.2323,23.2623,23500.0
2012-04-20 15:30:00,30.99,31.03,30.99,31.0,42300.0,23.2698,23.2999,23.2698,23.2774,42300.0
2012-04-20 15:35:00,31.0,31.01,30.99,31.0,30700.0,23.2774,23.2849,23.2698,23.2774,30700.0
2012-04-20 15:40:00,30.99,31.01,30.99,31.0,23600.0,23.2698,23.2849,23.2698,23.2774,23600.0
2012-04-20 15:45:00,31.0,31.01,30.99,31.0,25000.0,23.2774,23.2849,23.2698,23.2774,25000.0
2012-04-20 15:50:00,30.99,31.01,30.98,30.98,40400.0,23.2698,23.2849,23.2623,23.2623,40400.0
2012-04-20 15:55:00,30.99,31.0,30.98,30.99,96700.0,23.2698,23.2774,23.2623,23.2698,96700.0
2012-04-23 09:30:00,30.8,30.8,30.69,30.77,34000.0,23.1272,23.1272,23.0446,23.1047,34000.0
2012-04-23 09:35:00,30.75,30.83,30.74,30.81,15000.0,23.0896,23.1497,23.0821,23.1347,15000.0
2012-04-23 09:40:00,30.8,30.83,30.72,30.73,22300.0,23.1272,23.1497,23.0671,23.0746,22300.0
2012-04-23 09:45:00,30.74,30.76,30.69,30.71,14700.0,23.0821,23.0971,23.0446,23.0596,14700.0
2012-04-23 09:50:00,30.71,30.72,30.66,30.7,18500.0,23.0596,23.0671,23.0221,23.0521,18500.0
2012-04-23 09:55:00,30.7,30.72,30.67,30.71,21100.0,23.0521,23.0671,23.0296,23.0596,21100.0
2012-04-23 10:00:00,30.7,30.7,30.62,30.67,14500.0,23.0521,23.0521,22.992,23.0296,14500.0
2012-04-23 10:05:00,30.66,30.66,30.57,30.58,13500.0,23.0221,23.0221,22.9545,22.962,13500.0
2012-04-23 10:10:00,30.59,30.67,30.59,30.67,21000.0,22.9695,23.0296,22.9695,23.0296,21000.0
2012-04-23 10:15:00,30.68,30.72,30.63,30.65,29100.0,23.0371,23.0671,22.9995,23.0145,29100.0
2012-04-23 10:20:00,30.65,30.66,30.63,30.64,14400.0,23.0145,23.0221,22.9995,23.007,14400.0
2012-04-23 10:25:00,30.64,30.68,30.59,30.68,14500.0,23.007,23.0371,22.9695,23.0371,14500.0
2012-04-23 10:30:00,30.68,30.71,30.63,30.67,93200.0,23.0371,23.0596,22.9995,23.0296,93200.0
2012-04-23 10:35:00,30.67,30.81,30.65,30.81,39100.0,23.0296,23.1347,23.0145,23.1347,39100.0
2012-04-23 10:40:00,30.81,30.81,30.76,30.8,16800.0,23.1347,23.1347,23.0971,23.1272,16800.0
2012-04-23 10:45:00,30.79,30.79,30.74,30.75,14900.0,23.1197,23.1197,23.0821,23.0896,14900.0
2012-04-23 10:50:00,30.75,30.75,30.71,30.74,18700.0,23.0896,23.0896,23.0596,23.0821,18700.0
2012-04-23 10:55:00,30.74,30.79,30.73,30.73,16200.0,23.0821,23.1197,23.0746,23.0746,16200.0
2012-04-23 11:00:00,30.73,30.77,30.71,30.71,18200.0,23.0746,23.1047,23.0596,23.0596,18200.0
2012-04-23 11:05:00,30.72,30.72,30.68,30.69,9000.0,23.0671,23.0671,23.0371,23.0446,9000.0
2012-04-23 11:10:00,30.69,30.7,30.68,30.69,13800.0,23.0446,23.0521,23.0371,23.0446,13800.0
2012-04-23 11:15:00,30.69,30.73,30.68,30.71,12900.0,23.0446,23.0746,23.0371,23.0596,12900.0
2012-04-23 11:20:00,30.71,30.73,30.68,30.68,9500.0,23.0596,23.0746,23.0371,23.0371,9500.0
2012-04-23 11:25:00,30.68,30.69,30.65,30.66,10300.0,23.0371,23.0446,23.0145,23.0221,10300.0
2012-04-23 11:30:00,30.65,30.65,30.62,30.62,8300.0,23.0145,23.0145,22.992,22.992,8300.0
2012-04-23 11:35:00,30.62,30.64,30.61,30.61,7500.0,22.992,23.007,22.9845,22.9845,7500.0
2012-04-23 11:40:00,30.62,30.62,30.6,30.61,7100.0,22.992,22.992,22.977,22.9845,7100.0
2012-04-23 11:45:00,30.6,30.62,30.6,30.62,6900.0,22.977,22.992,22.977,22.992,6900.0
2012-04-23 11:50:00,30.62,30.62,30.6,30.6,7100.0,22.992,22.992,22.977,22.977,7100.0
2012-04-23 11:55:00,30.6,30.62,30.6,30.62,6200.0,22.977,22.992,22.977,22.992,6200.0
2012-04-23 12:00:00,30.62,30.62,30.6,30.61,11400.0,22.992,22.992,22.977,22.9845,11400.0
2012-04-23 12:05:00,30.6,30.64,30.6,30.64,6800.0,22.977,23.007,22.977,23.007,6800.0
2012-04-23 12:10:00,30.64,30.66,30.6,30.64,55400.0,23.007,23.0221,22.977,23.007,55400.0
2012-04-23 12:15:00,30.64,30.66,30.62,30.63,20500.0,23.007,23.0221,22.992,22.9995,20500.0
2012-04-23 12:20:00,30.64,30.66,30.63,30.65,6800.0,23.007,23.0221,22.9995,23.0145,6800.0
2012-04-23 12:25:00,30.64,30.65,30.64,30.65,7700.0,23.007,23.0145,23.007,23.0145,7700.0
2012-04-23 12:30:00,30.65,30.65,30.62,30.63,5100.0,23.0145,23.0145,22.992,22.9995,5100.0
2012-04-23 12:35:00,30.63,30.64,30.62,30.64,4400.0,22.9995,23.007,22.992,23.007,4400.0
2012-04-23 12:40:00,30.64,30.64,30.62,30.62,3900.0,23.007,23.007,22.992,22.992,3900.0
2012-04-23 12:45:00,30.63,30.63,30.6,30.6,6100.0,22.9995,22.9995,22.977,22.977,6100.0
2012-04-23 12:50:00,30.61,30.64,30.61,30.64,7700.0,22.9845,23.007,22.9845,23.007,7700.0
2012-04-23 12:55:00,30.64,30.67,30.64,30.67,4300.0,23.007,23.0296,23.007,23.0296,4300.0
2012-04-23 13:00:00,30.67,30.67,30.66,30.66,5000.0,23.0296,23.0296,23.0221,23.0221,5000.0
2012-04-23 13:05:00,30.66,30.66,30.61,30.61,7200.0,23.0221,23.0221,22.9845,22.9845,7200.0
2012-04-23 13:10:00,30.62,30.64,30.59,30.59,30300.0,22.992,23.007,22.9695,22.9695,30300.0
2012-04-23 13:15:00,30.59,30.61,30.57,30.59,26100.0,22.9695,22.9845,22.9545,22.9695,26100.0
2012-04-23 13:20:00,30.59,30.64,30.59,30.64,35800.0,22.9695,23.007,22.9695,23.007,35800.0
2012-04-23 13:25:00,30.64,30.64,30.6,30.61,22900.0,23.007,23.007,22.977,22.9845,22900.0
2012-04-23 13:30:00,30.6,30.62,30.6,30.61,6100.0,22.977,22.992,22.977,22.9845,6100.0
2012-04-23 13:35:00,30.61,30.64,30.61,30.64,10700.0,22.9845,23.007,22.9845,23.007,10700.0
2012-04-23 13:40:00,30.64,30.64,30.63,30.64,3200.0,23.007,23.007,22.9995,23.007,3200.0
2012-04-23 13:45:00,30.63,30.64,30.61,30.63,20900.0,22.9995,23.007,22.9845,22.9995,20900.0
2012-04-23 13:50:00,30.63,30.63,30.61,30.62,23700.0,22.9995,22.9995,22.9845,22.992,23700.0
2012-04-23 13:55:00,30.62,30.64,30.62,30.64,8700.0,22.992,23.007,22.992,23.007,8700.0
2012-04-23 14:00:00,30.64,30.64,30.61,30.64,31000.0,23.007,23.007,22.9845,23.007,31000.0
2012-04-23 14:05:00,30.64,30.64,30.62,30.63,13000.0,23.007,23.007,22.992,22.9995,13000.0
2012-04-23 14:10:00,30.63,30.64,30.6,30.63,24200.0,22.9995,23.007,22.977,22.9995,24200.0
2012-04-23 14:15:00,30.62,30.69,30.62,30.68,15800.0,22.992,23.0446,22.992,23.0371,15800.0
2012-04-23 14:20:00,30.7,30.75,30.7,30.75,13800.0,23.0521,23.0896,23.0521,23.0896,13800.0
2012-04-23 14:25:00,30.75,30.76,30.71,30.73,10100.0,23.0896,23.0971,23.0596,23.0746,10100.0
2012-04-23 14:30:00,30.72,30.79,30.72,30.76,12500.0,23.0671,23.1197,23.0671,23.0971,12500.0
2012-04-23 14:35:00,30.76,30.77,30.75,30.76,3300.0,23.0971,23.1047,23.0896,23.0971,3300.0
2012-04-23 14:40:00,30.76,30.77,30.75,30.76,8300.0,23.0971,23.1047,23.0896,23.0971,8300.0
2012-04-23 14:45:00,30.75,30.75,30.71,30.72,7300.0,23.0896,23.0896,23.0596,23.0671,7300.0
2012-04-23 14:50:00,30.73,30.75,30.72,30.74,5500.0,23.0746,23.0896,23.0671,23.0821,5500.0
2012-04-23 14:55:00,30.73,30.73,30.72,30.73,4800.0,23.0746,23.0746,23.0671,23.0746,4800.0
2012-04-23 15:00:00,30.72,30.72,30.7,30.7,8100.0,23.0671,23.0671,23.0521,23.0521,8100.0
2012-04-23 15:05:00,30.71,30.74,30.7,30.71,11400.0,23.0596,23.0821,23.0521,23.0596,11400.0
2012-04-23 15:10:00,30.71,30.74,30.7,30.72,8200.0,23.0596,23.0821,23.0521,23.0671,8200.0
2012-04-23 15:15:00,30.72,30.76,30.71,30.75,4300.0,23.0671,23.0971,23.0596,23.0896,4300.0
2012-04-23 15:20:00,30.75,30.78,30.73,30.73,14400.0,23.0896,23.1122,23.0746,23.0746,14400.0
2012-04-23 15:25:00,30.73,30.78,30.72,30.78,12400.0,23.0746,23.1122,23.0671,23.1122,12400.0
2012-04-23 15:30:00,30.78,30.8,30.77,30.77,17700.0,23.1122,23.1272,23.1047,23.1047,17700.0
2012-04-23 15:35:00,30.78,30.79,30.77,30.79,12800.0,23.1122,23.1197,23.1047,23.1197,12800.0
2012-04-23 15:40:00,30.79,30.81,30.78,30.81,14600.0,23.1197,23.1347,23.1122,23.1347,14600.0
2012-04-23 15:45:00,30.8,30.81,30.78,30.8,16200.0,23.1272,23.1347,23.1122,23.1272,16200.0
2012-04-23 15:50:00,30.79,30.8,30.78,30.78,12600.0,23.1197,23.1272,23.1122,23.1122,12600.0
2012-04-23 15:55:00,30.78,30.8,30.77,30.79,57800.0,23.1122,23.1272,23.1047,23.1197,57800.0
2012-04-24 09:30:00,30.84,30.94,30.76,30.94,24200.0,23.1572,23.2323,23.0971,23.2323,24200.0
2012-04-24 09:35:00,30.91,30.91,30.84,30.91,4800.0,23.2098,23.2098,23.1572,23.2098,4800.0
2012-04-24 09:40:00,30.9,30.92,30.8,30.85,6900.0,23.2023,23.2173,23.1272,23.1647,6900.0
2012-04-24 09:45:00,30.84,30.88,30.82,30.85,10300.0,23.1572,23.1873,23.1422,23.1647,10300.0
2012-04-24 09:50:00,30.85,30.94,30.83,30.9,13400.0,23.1647,23.2323,23.1497,23.2023,13400.0
2012-04-24 09:55:00,30.91,30.91,30.8,30.81,11100.0,23.2098,23.2098,23.1272,23.1347,11100.0
2012-04-24 10:00:00,30.81,30.87,30.78,30.85,68400.0,23.1347,23.1797,23.1122,23.1647,68400.0
2012-04-24 10:05:00,30.85,30.91,30.83,30.87,29600.0,23.1647,23.2098,23.1497,23.1797,29600.0
2012-04-24 10:10:00,30.86,30.91,30.86,30.86,14000.0,23.1722,23.2098,23.1722,23.1722,14000.0
2012-04-24 10:15:00,30.86,30.9,30.8,30.82,38200.0,23.1722,23.2023,23.1272,23.1422,38200.0
2012-04-24 10:20:00,30.82,30.83,30.75,30.76,36500.0,23.1422,23.1497,23.0896,23.0971,36500.0
2012-04-24 10:25:00,30.76,30.77,30.73,30.73,15100.0,23.0971,23.1047,23.0746,23.0746,15100.0
2012-04-24 10:30:00,30.74,30.8,30.74,30.75,26900.0,23.0821,23.1272,23.0821,23.0896,26900.0
2012-04-24 10:35:00,30.74,30.76,30.74,30.74,17900.0,23.0821,23.0971,23.0821,23.0821,17900.0
2012-04-24 10:40:00,30.73,30.8,30.73,30.78,9600.0,23.0746,23.1272,23.0746,23.1122,9600.0
2012-04-24 10:45:00,30.78,30.78,30.74,30.75,16700.0,23.1122,23.1122,23.0821,23.0896,16700.0
2012-04-24 10:50:00,30.75,30.75,30.72,30.75,9400.0,23.0896,23.0896,23.0671,23.0896,9400.0
2012-04-24 10:55:00,30.74,30.78,30.74,30.75,16800.0,23.0821,23.1122,23.0821,23.0896,16800.0
2012-04-24 11:00:00,30.74,30.76,30.72,30.73,14600.0,23.0821,23.0971,23.0671,23.0746,14600.0
2012-04-24 11:05:00,30.73,30.77,30.72,30.76,12200.0,23.0746,23.1047,23.0671,23.0971,12200.0
2012-04-24 11:10:00,30.77,30.77,30.72,30.76,47800.0,23.1047,23.1047,23.0671,23.0971,47800.0
2012-04-24 11:15:00,30.77,30.78,30.76,30.78,3800.0,23.1047,23.1122,23.0971,23.1122,3800.0
2012-04-24 11:20:00,30.78,30.8,30.77,30.8,10100.0,23.1122,23.1272,23.1047,23.1272,10100.0
2012-04-24 11:25:00,30.79,30.82,30.79,30.81,12900.0,23.1197,23.1422,23.1197,23.1347,12900.0
2012-04-24 11:30:00,30.82,30.83,30.79,30.8,21700.0,23.1422,23.1497,23.1197,23.1272,21700.0
2012-04-24 11:35:00,30.8,30.8,30.75,30.75,22500.0,23.1272,23.1272,23.0896,23.0896,22500.0
2012-04-24 11:40:00,30.76,30.78,30.75,30.76,8400.0,23.0971,23.1122,23.0896,23.0971,8400.0
2012-04-24 11:45:00,30.77,30.77,30.75,30.76,16000.0,23.1047,23.1047,23.0896,23.0971,16000.0
2012-04-24 11:50:00,30.77,30.79,30.76,30.78,21600.0,23.1047,23.1197,23.0971,23.1122,21600.0
2012-04-24 11:55:00,30.79,30.8,30.78,30.79,11800.0,23.1197,23.1272,23.1122,23.1197,11800.0
2012-04-24 12:00:00,30.79,30.82,30.78,30.82,10900.0,23.1197,23.1422,23.1122,23.1422,10900.0
2012-04-24 12:05:00,30.82,30.83,30.81,30.83,7100.0,23.1422,23.1497,23.1347,23.1497,7100.0
2012-04-24 12:10:00,30.82,30.83,30.82,30.82,2900.0,23.1422,23.1497,23.1422,23.1422,2900.0
2012-04-24 12:15:00,30.83,30.83,30.79,30.79,15200.0,23.1497,23.1497,23.1197,23.1197,15200.0
2012-04-24 12:20:00,30.79,30.79,30.77,30.78,23400.0,23.1197,23.1197,23.1047,23.1122,23400.0
2012-04-24 12:25:00,30.78,30.78,30.77,30.78,8900.0,23.1122,23.1122,23.1047,23.1122,8900.0
2012-04-24 12:30:00,30.78,30.78,30.77,30.78,9800.0,23.1122,23.1122,23.1047,23.1122,9800.0
2012-04-24 12:35:00,30.78,30.78,30.76,30.78,13700.0,23.1122,23.1122,23.0971,23.1122,13700.0
2012-04-24 12:40:00,30.78,30.78,30.76,30.77,4000.0,23.1122,23.1122,23.0971,23.1047,4000.0
2012-04-24 12:45:00,30.77,30.78,30.76,30.78,23200.0,23.1047,23.1122,23.0971,23.1122,23200.0
2012-04-24 12:50:00,30.77,30.82,30.77,30.81,11000.0,23.1047,23.1422,23.1047,23.1347,11000.0
2012-04-24 12:55:00,30.82,30.85,30.82,30.85,9300.0,23.1422,23.1647,23.1422,23.1647,9300.0
2012-04-24 13:00:00,30.84,30.85,30.84,30.84,3100.0,23.1572,23.1647,23.1572,23.1572,3100.0
2012-04-24 13:05:00,30.84,30.85,30.82,30.83,12400.0,23.1572,23.1647,23.1422,23.1497,12400.0
2012-04-24 13:10:00,30.84,30.85,30.83,30.84,6100.0,23.1572,23.1647,23.1497,23.1572,6100.0
2012-04-24 13:15:00,30.84,30.84,30.82,30.82,5400.0,23.1572,23.1572,23.1422,23.1422,5400.0
2012-04-24 13:20:00,30.82,30.85,30.82,30.85,7900.0,23.1422,23.1647,23.1422,23.1647,7900.0
2012-04-24 13:25:00,30.85,30.85,30.84,30.84,3000.0,23.1647,23.1647,23.1572,23.1572,3000.0
2012-04-24 13:30:00,30.85,30.86,30.84,30.85,19900.0,23.1647,23.1722,23.1572,23.1647,19900.0
2012-04-24 13:35:00,30.85,30.85,30.84,30.85,7300.0,23.1647,23.1647,23.1572,23.1647,7300.0
2012-04-24 13:40:00,30.84,30.86,30.83,30.86,17400.0,23.1572,23.1722,23.1497,23.1722,17400.0
2012-04-24 13:45:00,30.85,30.86,30.85,30.85,10300.0,23.1647,23.1722,23.1647,23.1647,10300.0
2012-04-24 13:50:00,30.85,30.86,30.84,30.84,9500.0,23.1647,23.1722,23.1572,23.1572,9500.0
2012-04-24 13:55:00,30.84,30.87,30.84,30.85,30500.0,23.1572,23.1797,23.1572,23.1647,30500.0
2012-04-24 14:00:00,30.85,30.85,30.84,30.85,4100.0,23.1647,23.1647,23.1572,23.1647,4100.0
2012-04-24 14:05:00,30.84,30.85,30.84,30.85,2900.0,23.1572,23.1647,23.1572,23.1647,2900.0
2012-04-24 14:10:00,30.85,30.85,30.84,30.85,6600.0,23.1647,23.1647,23.1572,23.1647,6600.0
2012-04-24 14:15:00,30.85,30.85,30.84,30.85,9800.0,23.1647,23.1647,23.1572,23.1647,9800.0
2012-04-24 14:20:00,30.85,30.85,30.83,30.83,49200.0,23.1647,23.1647,23.1497,23.1497,49200.0
2012-04-24 14:25:00,30.83,30.83,30.81,30.82,26700.0,23.1497,23.1497,23.1347,23.1422,26700.0
2012-04-24 14:30:00,30.82,30.82,30.81,30.82,6200.0,23.1422,23.1422,23.1347,23.1422,6200.0
2012-04-24 14:35:00,30.82,30.83,30.81,30.82,22000.0,23.1422,23.1497,23.1347,23.1422,22000.0
2012-04-24 14:40:00,30.82,30.83,30.81,30.83,10700.0,23.1422,23.1497,23.1347,23.1497,10700.0
2012-04-24 14:45:00,30.83,30.84,30.82,30.84,6300.0,23.1497,23.1572,23.1422,23.1572,6300.0
2012-04-24 14:50:00,30.84,30.84,30.82,30.83,13500.0,23.1572,23.1572,23.1422,23.1497,13500.0
2012-04-24 14:55:00,30.83,30.83,30.82,30.82,5600.0,23.1497,23.1497,23.1422,23.1422,5600.0
2012-04-24 15:00:00,30.82,30.82,30.81,30.82,7400.0,23.1422,23.1422,23.1347,23.1422,7400.0
2012-04-24 15:05:00,30.82,30.82,30.8,30.81,11800.0,23.1422,23.1422,23.1272,23.1347,11800.0
2012-04-24 15:10:00,30.81,30.81,30.8,30.8,8000.0,23.1347,23.1347,23.1272,23.1272,8000.0
2012-04-24 15:15:00,30.81,30.83,30.8,30.82,19800.0,23.1347,23.1497,23.1272,23.1422,19800.0
2012-04-24 15:20:00,30.83,30.84,30.83,30.84,22200.0,23.1497,23.1572,23.1497,23.1572,22200.0
2012-04-24 15:25:00,30.83,30.84,30.79,30.8,25900.0,23.1497,23.1572,23.1197,23.1272,25900.0
2012-04-24 15:30:00,30.8,30.81,30.78,30.8,39300.0,23.1272,23.1347,23.1122,23.1272,39300.0
2012-04-24 15:35:00,30.8,30.81,30.79,30.79,29800.0,23.1272,23.1347,23.1197,23.1197,29800.0
2012-04-24 15:40:00,30.8,30.8,30.79,30.79,20400.0,23.1272,23.1272,23.1197,23.1197,20400.0
2012-04-24 15:45:00,30.79,30.82,30.77,30.8,57000.0,23.1197,23.1422,23.1047,23.1272,57000.0
2012-04-24 15:50:00,30.79,30.8,30.76,30.77,46200.0,23.1197,23.1272,23.0971,23.1047,46200.0
2012-04-24 15:55:00,30.77,30.79,30.76,30.79,110800.0,23.1047,23.1197,23.0971,23.1197,110800.0
2012-04-25 09:30:00,30.93,31.06,30.87,31.05,17600.0,23.2248,23.3224,23.1797,23.3149,17600.0
2012-04-25 09:35:00,31.04,31.06,31.03,31.04,6700.0,23.3074,23.3224,23.2999,23.3074,6700.0
2012-04-25 09:40:00,31.02,31.05,31.02,31.05,7200.0,23.2924,23.3149,23.2924,23.3149,7200.0
2012-04-25 09:45:00,31.07,31.14,31.07,31.13,10700.0,23.3299,23.3825,23.3299,23.375,10700.0
2012-04-25 09:50:00,31.14,31.2,31.14,31.18,16900.0,23.3825,23.4275,23.3825,23.4125,16900.0
2012-04-25 09:55:00,31.18,31.2,31.15,31.2,26600.0,23.4125,23.4275,23.39,23.4275,26600.0
2012-04-25 10:00:00,31.2,31.26,31.2,31.25,33700.0,23.4275,23.4726,23.4275,23.4651,33700.0
2012-04-25 10:05:00,31.25,31.27,31.24,31.26,17100.0,23.4651,23.4801,23.4576,23.4726,17100.0
2012-04-25 10:10:00,31.26,31.29,31.22,31.28,43100.0,23.4726,23.4951,23.4426,23.4876,43100.0
2012-04-25 10:15:00,31.29,31.3,31.27,31.27,14300.0,23.4951,23.5026,23.4801,23.4801,14300.0
2012-04-25 10:20:00,31.28,31.3,31.27,31.27,16400.0,23.4876,23.5026,23.4801,23.4801,16400.0
2012-04-25 10:25:00,31.27,31.32,31.26,31.27,37700.0,23.4801,23.5176,23.4726,23.4801,37700.0
2012-04-25 10:30:00,31.27,31.28,31.24,31.25,42500.0,23.4801,23.4876,23.4576,23.4651,42500.0
2012-04-25 10:35:00,31.25,31.27,31.24,31.26,13300.0,23.4651,23.4801,23.4576,23.4726,13300.0
2012-04-25 10:40:00,31.26,31.28,31.25,31.27,10300.0,23.4726,23.4876,23.4651,23.4801,10300.0
2012-04-25 10:45:00,31.27,31.27,31.24,31.25,6500.0,23.4801,23.4801,23.4576,23.4651,6500.0
2012-04-25 10:50:00,31.24,31.28,31.24,31.26,17300.0,23.4576,23.4876,23.4576,23.4726,17300.0
2012-04-25 10:55:00,31.27,31.27,31.26,31.26,2300.0,23.4801,23.4801,23.4726,23.4726,2300.0
2012-04-25 11:00:00,31.26,31.28,31.25,31.27,11800.0,23.4726,23.4876,23.4651,23.4801,11800.0
2012-04-25 11:05:00,31.28,31.31,31.26,31.27,19600.0,23.4876,23.5101,23.4726,23.4801,19600.0
2012-04-25 11:10:00,31.27,31.31,31.27,31.29,23800.0,23.4801,23.5101,23.4801,23.4951,23800.0
2012-04-25 11:15:00,31.29,31.3,31.25,31.25,28900.0,23.4951,23.5026,23.4651,23.4651,28900.0
2012-04-25 11:20:00,31.25,31.26,31.2,31.21,26100.0,23.4651,23.4726,23.4275,23.435,26100.0
2012-04-25 11:25:00,31.2,31.21,31.18,31.21,13700.0,23.4275,23.435,23.4125,23.435,13700.0
2012-04-25 11:30:00,31.2,31.21,31.18,31.18,8800.0,23.4275,23.435,23.4125,23.4125,8800.0
2012-04-25 11:35:00,31.18,31.19,31.17,31.17,6600.0,23.4125,23.42,23.405,23.405,6600.0
2012-04-25 11:40:00,31.17,31.18,31.14,31.14,21500.0,23.405,23.4125,23.3825,23.3825,21500.0
2012-04-25 11:45:00,31.14,31.15,31.11,31.12,14700.0,23.3825,23.39,23.36,23.3675,14700.0
2012-04-25 11:50:00,31.13,31.13,31.11,31.11,11300.0,23.375,23.375,23.36,23.36,11300.0
2012-04-25 11:55:00,31.11,31.12,31.11,31.11,6300.0,23.36,23.3675,23.36,23.36,6300.0
2012-04-25 12:00:00,31.12,31.12,31.07,31.08,17100.0,23.3675,23.3675,23.3299,23.3374,17100.0
2012-04-25 12:05:00,31.07,31.08,31.07,31.08,6100.0,23.3299,23.3374,23.3299,23.3374,6100.0
2012-04-25 12:10:00,31.08,31.12,31.07,31.11,24000.0,23.3374,23.3675,23.3299,23.36,24000.0
2012-04-25 12:15:00,31.12,31.12,31.11,31.11,6300.0,23.3675,23.3675,23.36,23.36,6300.0
2012-04-25 12:20:00,31.11,31.12,31.08,31.09,9000.0,23.36,23.3675,23.3374,23.3449,9000.0
2012-04-25 12:25:00,31.08,31.11,31.07,31.1,12400.0,23.3374,23.36,23.3299,23.3524,12400.0
2012-04-25 12:30:00,31.1,31.1,31.05,31.06,13100.0,23.3524,23.3524,23.3149,23.3224,13100.0
2012-04-25 12:35:00,31.07,31.1,31.01,31.01,21300.0,23.3299,23.3524,23.2849,23.2849,21300.0
2012-04-25 12:40:00,31.01,31.02,30.98,30.98,28000.0,23.2849,23.2924,23.2623,23.2623,28000.0
2012-04-25 12:45:00,30.98,30.99,30.94,30.95,28200.0,23.2623,23.2698,23.2323,23.2398,28200.0
2012-04-25 12:50:00,30.95,30.96,30.94,30.94,15500.0,23.2398,23.2473,23.2323,23.2323,15500.0
2012-04-25 12:55:00,30.94,30.98,30.94,30.98,19500.0,23.2323,23.2623,23.2323,23.2623,19500.0
2012-04-25 13:00:00,30.98,31.03,30.98,31.02,10200.0,23.2623,23.2999,23.2623,23.2924,10200.0
2012-04-25 13:05:00,31.02,31.05,31.02,31.05,6900.0,23.2924,23.3149,23.2924,23.3149,6900.0
2012-04-25 13:10:00,31.05,31.06,31.05,31.06,2200.0,23.3149,23.3224,23.3149,23.3224,2200.0
2012-04-25 13:15:00,31.06,31.06,31.02,31.03,13300.0,23.3224,23.3224,23.2924,23.2999,13300.0
2012-04-25 13:20:00,31.02,31.03,31.02,31.02,1600.0,23.2924,23.2999,23.2924,23.2924,1600.0
2012-04-25 13:25:00,31.03,31.03,31.02,31.02,2200.0,23.2999,23.2999,23.2924,23.2924,2200.0
2012-04-25 13:30:00,31.03,31.03,31.02,31.02,2300.0,23.2999,23.2999,23.2924,23.2924,2300.0
2012-04-25 13:35:00,31.02,31.06,31.02,31.05,21900.0,23.2924,23.3224,23.2924,23.3149,21900.0
2012-04-25 13:40:00,31.06,31.06,31.04,31.05,13300.0,23.3224,23.3224,23.3074,23.3149,13300.0
2012-04-25 13:45:00,31.05,31.08,31.05,31.08,11200.0,23.3149,23.3374,23.3149,23.3374,11200.0
2012-04-25 13:50:00,31.07,31.1,31.07,31.1,24600.0,23.3299,23.3524,23.3299,23.3524,24600.0
2012-04-25 13:55:00,31.1,31.11,31.09,31.09,7500.0,23.3524,23.36,23.3449,23.3449,7500.0
2012-04-25 14:00:00,31.09,31.09,31.05,31.07,24300.0,23.3449,23.3449,23.3149,23.3299,24300.0
2012-04-25 14:05:00,31.07,31.07,31.03,31.05,34000.0,23.3299,23.3299,23.2999,23.3149,34000.0
2012-04-25 14:10:00,31.06,31.12,31.05,31.12,9800.0,23.3224,23.3675,23.3149,23.3675,9800.0
2012-04-25 14:15:00,31.11,31.12,31.1,31.11,7500.0,23.36,23.3675,23.3524,23.36,7500.0
2012-04-25 14:20:00,31.12,31.23,31.12,31.21,29800.0,23.3675,23.4501,23.3675,23.435,29800.0
2012-04-25 14:25:00,31.2,31.21,31.17,31.17,6500.0,23.4275,23.435,23.405,23.405,6500.0
2012-04-25 14:30:00,31.17,31.18,31.1,31.1,20800.0,23.405,23.4125,23.3524,23.3524,20800.0
2012-04-25 14:35:00,31.12,31.12,31.03,31.05,20500.0,23.3675,23.3675,23.2999,23.3149,20500.0
2012-04-25 14:40:00,31.06,31.06,31.01,31.02,12700.0,23.3224,23.3224,23.2849,23.2924,12700.0
2012-04-25 14:45:00,31.02,31.07,31.01,31.07,19100.0,23.2924,23.3299,23.2849,23.3299,19100.0
2012-04-25 14:50:00,31.07,31.07,31.06,31.07,6500.0,23.3299,23.3299,23.3224,23.3299,6500.0
2012-04-25 14:55:00,31.06,31.07,31.05,31.05,8400.0,23.3224,23.3299,23.3149,23.3149,8400.0
2012-04-25 15:00:00,31.06,31.11,31.06,31.11,13100.0,23.3224,23.36,23.3224,23.36,13100.0
2012-04-25 15:05:00,31.11,31.12,31.1,31.11,5500.0,23.36,23.3675,23.3524,23.36,5500.0
2012-04-25 15:10:00,31.12,31.13,31.12,31.12,13400.0,23.3675,23.375,23.3675,23.3675,13400.0
2012-04-25 15:15:00,31.11,31.11,31.09,31.11,9000.0,23.36,23.36,23.3449,23.36,9000.0
2012-04-25 15:20:00,31.11,31.11,31.07,31.07,14900.0,23.36,23.36,23.3299,23.3299,14900.0
2012-04-25 15:25:00,31.07,31.08,31.05,31.05,23400.0,23.3299,23.3374,23.3149,23.3149,23400.0
2012-04-25 15:30:00,31.06,31.06,31.05,31.05,20900.0,23.3224,23.3224,23.3149,23.3149,20900.0
2012-04-25 15:35:00,31.05,31.05,31.04,31.04,18000.0,23.3149,23.3149,23.3074,23.3074,18000.0
2012-04-25 15:40:00,31.04,31.1,31.04,31.08,33000.0,23.3074,23.3524,23.3074,23.3374,33000.0
2012-04-25 15:45:00,31.08,31.08,31.05,31.07,33500.0,23.3374,23.3374,23.3149,23.3299,33500.0
2012-04-25 15:50:00,31.06,31.07,31.06,31.06,41600.0,23.3224,23.3299,23.3224,23.3224,41600.0
2012-04-25 15:55:00,31.06,31.07,31.05,31.05,112800.0,23.3224,23.3299,23.3149,23.3149,112800.0
2012-04-26 09:30:00,31.02,31.04,30.73,30.76,52000.0,23.2924,23.3074,23.0746,23.0971,52000.0
2012-04-26 09:35:00,30.76,30.79,30.73,30.74,21700.0,23.0971,23.1197,23.0746,23.0821,21700.0
2012-04-26 09:40:00,30.74,30.76,30.74,30.75,9400.0,23.0821,23.0971,23.0821,23.0896,9400.0
2012-04-26 09:45:00,30.75,30.76,30.59,30.59,24600.0,23.0896,23.0971,22.9695,22.9695,24600.0
2012-04-26 09:50:00,30.61,30.77,30.59,30.71,61300.0,22.9845,23.1047,22.9695,23.0596,61300.0
2012-04-26 09:55:00,30.7,30.81,30.7,30.78,67900.0,23.0521,23.1347,23.0521,23.1122,67900.0
2012-04-26 10:00:00,30.78,30.81,30.73,30.8,14500.0,23.1122,23.1347,23.0746,23.1272,14500.0
2012-04-26 10:05:00,30.81,30.86,30.78,30.79,56300.0,23.1347,23.1722,23.1122,23.1197,56300.0
2012-04-26 10:10:00,30.79,30.85,30.78,30.8,37800.0,23.1197,23.1647,23.1122,23.1272,37800.0
2012-04-26 10:15:00,30.8,30.89,30.79,30.8,38700.0,23.1272,23.1948,23.1197,23.1272,38700.0
2012-04-26 10:20:00,30.8,30.84,30.76,30.83,38800.0,23.1272,23.1572,23.0971,23.1497,38800.0
2012-04-26 10:25:00,30.83,30.89,30.83,30.89,8100.0,23.1497,23.1948,23.1497,23.1948,8100.0
2012-04-26 10:30:00,30.89,30.9,30.84,30.9,18100.0,23.1948,23.2023,23.1572,23.2023,18100.0
2012-04-26 10:35:00,30.91,30.95,30.91,30.93,6400.0,23.2098,23.2398,23.2098,23.2248,6400.0
2012-04-26 10:40:00,30.92,31.01,30.92,31.01,6800.0,23.2173,23.2849,23.2173,23.2849,6800.0
2012-04-26 10:45:00,31.01,31.03,31.0,31.02,12700.0,23.2849,23.2999,23.2774,23.2924,12700.0
2012-04-26 10:50:00,31.01,31.02,30.93,30.93,13400.0,23.2849,23.2924,23.2248,23.2248,13400.0
2012-04-26 10:55:00,30.93,31.0,30.91,31.0,19900.0,23.2248,23.2774,23.2098,23.2774,19900.0
2012-04-26 11:00:00,30.99,31.0,30.96,30.99,14500.0,23.2698,23.2774,23.2473,23.2698,14500.0
2012-04-26 11:05:00,30.99,31.04,30.99,30.99,20000.0,23.2698,23.3074,23.2698,23.2698,20000.0
2012-04-26 11:10:00,31.0,31.0,30.98,30.99,14300.0,23.2774,23.2774,23.2623,23.2698,14300.0
2012-04-26 11:15:00,30.99,31.04,30.99,31.03,12200.0,23.2698,23.3074,23.2698,23.2999,12200.0
2012-04-26 11:20:00,31.03,31.03,31.02,31.02,3700.0,23.2999,23.2999,23.2924,23.2924,3700.0
2012-04-26 11:25:00,31.03,31.07,31.03,31.05,39200.0,23.2999,23.3299,23.2999,23.3149,39200.0
2012-04-26 11:30:00,31.06,31.07,31.01,31.05,12300.0,23.3224,23.3299,23.2849,23.3149,12300.0
2012-04-26 11:35:00,31.04,31.05,31.02,31.03,13300.0,23.3074,23.3149,23.2924,23.2999,13300.0
2012-04-26 11:40:00,31.03,31.03,30.97,30.97,23300.0,23.2999,23.2999,23.2548,23.2548,23300.0
2012-04-26 11:45:00,30.97,30.99,30.95,30.97,16700.0,23.2548,23.2698,23.2398,23.2548,16700.0
2012-04-26 11:50:00,30.97,30.99,30.96,30.98,5600.0,23.2548,23.2698,23.2473,23.2623,5600.0
2012-04-26 11:55:00,30.98,30.99,30.97,30.98,3300.0,23.2623,23.2698,23.2548,23.2623,3300.0
2012-04-26 12:00:00,30.98,31.0,30.98,30.99,31400.0,23.2623,23.2774,23.2623,23.2698,31400.0
2012-04-26 12:05:00,30.99,31.0,30.99,31.0,18200.0,23.2698,23.2774,23.2698,23.2774,18200.0
2012-04-26 12:10:00,30.98,31.0,30.98,30.99,17600.0,23.2623,23.2774,23.2623,23.2698,17600.0
2012-04-26 12:15:00,30.99,31.0,30.93,30.94,18800.0,23.2698,23.2774,23.2248,23.2323,18800.0
2012-04-26 12:20:00,30.94,30.94,30.89,30.9,7700.0,23.2323,23.2323,23.1948,23.2023,7700.0
2012-04-26 12:25:00,30.9,30.91,30.9,30.91,2400.0,23.2023,23.2098,23.2023,23.2098,2400.0
2012-04-26 12:30:00,30.91,30.96,30.9,30.94,37400.0,23.2098,23.2473,23.2023,23.2323,37400.0
2012-04-26 12:35:00,30.94,30.96,30.94,30.94,19400.0,23.2323,23.2473,23.2323,23.2323,19400.0
2012-04-26 12:40:00,30.94,30.97,30.94,30.94,79900.0,23.2323,23.2548,23.2323,23.2323,79900.0
2012-04-26 12:45:00,30.94,30.94,30.9,30.9,14100.0,23.2323,23.2323,23.2023,23.2023,14100.0
2012-04-26 12:50:00,30.9,30.91,30.87,30.87,12200.0,23.2023,23.2098,23.1797,23.1797,12200.0
2012-04-26 12:55:00,30.86,30.87,30.83,30.84,13800.0,23.1722,23.1797,23.1497,23.1572,13800.0
2012-04-26 13:00:00,30.84,30.87,30.83,30.87,23000.0,23.1572,23.1797,23.1497,23.1797,23000.0
2012-04-26 13:05:00,30.86,30.91,30.86,30.9,11000.0,23.1722,23.2098,23.1722,23.2023,11000.0
2012-04-26 13:10:00,30.91,30.91,30.88,30.9,12600.0,23.2098,23.2098,23.1873,23.2023,12600.0
2012-04-26 13:15:00,30.9,30.91,30.89,30.9,18400.0,23.2023,23.2098,23.1948,23.2023,18400.0
2012-04-26 13:20:00,30.9,30.9,30.89,30.9,5400.0,23.2023,23.2023,23.1948,23.2023,5400.0
2012-04-26 13:25:00,30.9,30.9,30.89,30.9,6200.0,23.2023,23.2023,23.1948,23.2023,6200.0
2012-04-26 13:30:00,30.9,30.93,30.89,30.92,31000.0,23.2023,23.2248,23.1948,23.2173,31000.0
2012-04-26 13:35:00,30.93,31.03,30.93,31.02,24800.0,23.2248,23.2999,23.2248,23.2924,24800.0
2012-04-26 13:40:00,31.01,31.01,30.96,30.96,15800.0,23.2849,23.2849,23.2473,23.2473,15800.0
2012-04-26 13:45:00,30.96,30.99,30.96,30.99,12000.0,23.2473,23.2698,23.2473,23.2698,12000.0
2012-04-26 13:50:00,30.98,31.0,30.98,30.99,14700.0,23.2623,23.2774,23.2623,23.2698,14700.0
2012-04-26 13:55:00,30.99,30.99,30.97,30.98,13700.0,23.2698,23.2698,23.2548,23.2623,13700.0
2012-04-26 14:00:00,30.98,30.99,30.94,30.95,44100.0,23.2623,23.2698,23.2323,23.2398,44100.0
2012-04-26 14:05:00,30.95,30.96,30.91,30.91,13100.0,23.2398,23.2473,23.2098,23.2098,13100.0
2012-04-26 14:10:00,30.91,30.94,30.91,30.93,21200.0,23.2098,23.2323,23.2098,23.2248,21200.0
2012-04-26 14:15:00,30.94,30.96,30.9,30.96,34200.0,23.2323,23.2473,23.2023,23.2473,34200.0
2012-04-26 14:20:00,30.96,30.96,30.92,30.92,63200.0,23.2473,23.2473,23.2173,23.2173,63200.0
2012-04-26 14:25:00,30.93,30.93,30.92,30.92,8300.0,23.2248,23.2248,23.2173,23.2173,8300.0
2012-04-26 14:30:00,30.92,30.93,30.92,30.92,19700.0,23.2173,23.2248,23.2173,23.2173,19700.0
2012-04-26 14:35:00,30.93,30.93,30.89,30.9,73800.0,23.2248,23.2248,23.1948,23.2023,73800.0
2012-04-26 14:40:00,30.9,30.95,30.89,30.95,78200.0,23.2023,23.2398,23.1948,23.2398,78200.0
2012-04-26 14:45:00,30.94,30.98,30.93,30.95,49300.0,23.2323,23.2623,23.2248,23.2398,49300.0
2012-04-26 14:50:00,30.96,30.96,30.95,30.96,4000.0,23.2473,23.2473,23.2398,23.2473,4000.0
2012-04-26 14:55:00,30.95,30.96,30.94,30.95,51800.0,23.2398,23.2473,23.2323,23.2398,51800.0
2012-04-26 15:00:00,30.95,31.0,30.94,30.99,31700.0,23.2398,23.2774,23.2323,23.2698,31700.0
2012-04-26 15:05:00,31.0,31.0,30.99,31.0,13000.0,23.2774,23.2774,23.2698,23.2774,13000.0
2012-04-26 15:10:00,31.0,31.01,30.99,31.0,45800.0,23.2774,23.2849,23.2698,23.2774,45800.0
2012-04-26 15:15:00,31.0,31.04,31.0,31.04,49100.0,23.2774,23.3074,23.2774,23.3074,49100.0
2012-04-26 15:20:00,31.04,31.05,31.03,31.04,16500.0,23.3074,23.3149,23.2999,23.3074,16500.0
2012-04-26 15:25:00,31.04,31.1,31.04,31.1,37500.0,23.3074,23.3524,23.3074,23.3524,37500.0
2012-04-26 15:30:00,31.1,31.1,31.09,31.1,19600.0,23.3524,23.3524,23.3449,23.3524,19600.0
2012-04-26 15:35:00,31.09,31.14,31.09,31.11,33100.0,23.3449,23.3825,23.3449,23.36,33100.0
2012-04-26 15:40:00,31.1,31.11,31.09,31.11,43200.0,23.3524,23.36,23.3449,23.36,43200.0
2012-04-26 15:45:00,31.1,31.13,31.09,31.12,59600.0,23.3524,23.375,23.3449,23.3675,59600.0
2012-04-26 15:50:00,31.12,31.12,31.11,31.11,43100.0,23.3675,23.3675,23.36,23.36,43100.0
2012-04-26 15:55:00,31.11,31.12,31.09,31.11,126200.0,23.36,23.3675,23.3449,23.36,126200.0
2012-04-27 09:30:00,28.34,28.78,27.25,27.75,69700.0,21.28,21.6104,20.4615,20.837,69700.0
2012-04-27 09:35:00,27.79,28.0,27.4,27.54,532900.0,20.867,21.0247,20.5742,20.6793,532900.0
2012-04-27 09:40:00,27.54,27.75,27.42,27.46,476600.0,20.6793,20.837,20.5892,20.6192,476600.0
2012-04-27 09:45:00,27.46,27.51,27.44,27.5,515800.0,20.6192,20.6568,20.6042,20.6493,515800.0
2012-04-27 09:50:00,27.5,27.75,27.49,27.64,349200.0,20.6493,20.837,20.6418,20.7544,349200.0
2012-04-27 09:55:00,27.64,27.64,27.5,27.56,171000.0,20.7544,20.7544,20.6493,20.6943,171000.0
2012-04-27 10:00:00,27.56,27.85,27.54,27.84,510400.0,20.6943,20.9121,20.6793,20.9046,510400.0
2012-04-27 10:05:00,27.84,27.95,27.8,27.83,382600.0,20.9046,20.9872,20.8745,20.8971,382600.0
2012-04-27 10:10:00,27.83,27.85,27.57,27.58,159400.0,20.8971,20.9121,20.7018,20.7093,159400.0
2012-04-27 10:15:00,27.58,27.67,27.57,27.64,268300.0,20.7093,20.7769,20.7018,20.7544,268300.0
2012-04-27 10:20:00,27.65,27.65,27.55,27.62,261400.0,20.7619,20.7619,20.6868,20.7394,261400.0
2012-04-27 10:25:00,27.63,27.72,27.62,27.72,287300.0,20.7469,20.8145,20.7394,20.8145,287300.0
2012-04-27 10:30:00,27.73,27.73,27.54,27.54,283700.0,20.822,20.822,20.6793,20.6793,283700.0
2012-04-27 10:35:00,27.54,27.57,27.52,27.55,179500.0,20.6793,20.7018,20.6643,20.6868,179500.0
2012-04-27 10:40:00,27.56,27.61,27.55,27.58,563900.0,20.6943,20.7319,20.6868,20.7093,563900.0
2012-04-27 10:45:00,27.57,27.6,27.56,27.57,292800.0,20.7018,20.7244,20.6943,20.7018,292800.0
2012-04-27 10:50:00,27.57,27.57,27.56,27.57,159700.0,20.7018,20.7018,20.6943,20.7018,159700.0
2012-04-27 10:55:00,27.57,27.57,27.53,27.54,340200.0,20.7018,20.7018,20.6718,20.6793,340200.0
2012-04-27 11:00:00,27.55,27.56,27.52,27.54,172100.0,20.6868,20.6943,20.6643,20.6793,172100.0
2012-04-27 11:05:00,27.53,27.54,27.41,27.5,143400.0,20.6718,20.6793,20.5817,20.6493,143400.0
2012-04-27 11:10:00,27.49,27.52,27.46,27.48,152700.0,20.6418,20.6643,20.6192,20.6343,152700.0
2012-04-27 11:15:00,27.48,27.57,27.48,27.49,323300.0,20.6343,20.7018,20.6343,20.6418,323300.0
2012-04-27 11:20:00,27.51,27.55,27.47,27.49,157900.0,20.6568,20.6868,20.6267,20.6418,157900.0
2012-04-27 11:25:00,27.49,27.5,27.42,27.43,34100.0,20.6418,20.6493,20.5892,20.5967,34100.0
2012-04-27 11:30:00,27.43,27.47,27.42,27.45,103500.0,20.5967,20.6267,20.5892,20.6117,103500.0
2012-04-27 11:35:00,27.45,27.47,27.44,27.47,117300.0,20.6117,20.6267,20.6042,20.6267,117300.0
2012-04-27 11:40:00,27.46,27.47,27.42,27.43,207500.0,20.6192,20.6267,20.5892,20.5967,207500.0
2012-04-27 11:45:00,27.43,27.54,27.42,27.52,304900.0,20.5967,20.6793,20.5892,20.6643,304900.0
2012-04-27 11:50:00,27.51,27.52,27.48,27.49,123400.0,20.6568,20.6643,20.6343,20.6418,123400.0
2012-04-27 11:55:00,27.49,27.49,27.48,27.49,51000.0,20.6418,20.6418,20.6343,20.6418,51000.0
2012-04-27 12:00:00,27.49,27.49,27.42,27.43,124700.0,20.6418,20.6418,20.5892,20.5967,124700.0
2012-04-27 12:05:00,27.44,27.44,27.36,27.36,171500.0,20.6042,20.6042,20.5441,20.5441,171500.0
2012-04-27 12:10:00,27.36,27.4,27.35,27.4,267900.0,20.5441,20.5742,20.5366,20.5742,267900.0
2012-04-27 12:15:00,27.4,27.46,27.39,27.4,171500.0,20.5742,20.6192,20.5667,20.5742,171500.0
2012-04-27 12:20:00,27.4,27.41,27.36,27.36,81400.0,20.5742,20.5817,20.5441,20.5441,81400.0
2012-04-27 12:25:00,27.37,27.37,27.31,27.32,205200.0,20.5517,20.5517,20.5066,20.5141,205200.0
2012-04-27 12:30:00,27.32,27.32,27.28,27.3,204900.0,20.5141,20.5141,20.4841,20.4991,204900.0
2012-04-27 12:35:00,27.3,27.3,27.26,27.28,145700.0,20.4991,20.4991,20.4691,20.4841,145700.0
2012-04-27 12:40:00,27.28,27.29,27.28,27.28,196400.0,20.4841,20.4916,20.4841,20.4841,196400.0
2012-04-27 12:45:00,27.29,27.29,27.12,27.12,178500.0,20.4916,20.4916,20.3639,20.3639,178500.0
2012-04-27 12:50:00,27.12,27.12,27.0,27.05,303500.0,20.3639,20.3639,20.2738,20.3114,303500.0
2012-04-27 12:55:00,27.05,27.17,27.05,27.16,134400.0,20.3114,20.4015,20.3114,20.394,134400.0
2012-04-27 13:00:00,27.16,27.16,27.07,27.09,136800.0,20.394,20.394,20.3264,20.3414,136800.0
2012-04-27 13:05:00,27.1,27.14,27.09,27.11,260800.0,20.3489,20.379,20.3414,20.3564,260800.0
2012-04-27 13:10:00,27.11,27.17,27.1,27.15,117800.0,20.3564,20.4015,20.3489,20.3865,117800.0
2012-04-27 13:15:00,27.15,27.25,27.14,27.21,158700.0,20.3865,20.4615,20.379,20.4315,158700.0
2012-04-27 13:20:00,27.21,27.25,27.21,27.24,57500.0,20.4315,20.4615,20.4315,20.454,57500.0
2012-04-27 13:25:00,27.24,27.25,27.2,27.2,53500.0,20.454,20.4615,20.424,20.424,53500.0
2012-04-27 13:30:00,27.21,27.22,27.17,27.22,77900.0,20.4315,20.439,20.4015,20.439,77900.0
2012-04-27 13:35:00,27.22,27.24,27.21,27.21,83300.0,20.439,20.454,20.4315,20.4315,83300.0
2012-04-27 13:40:00,27.21,27.22,27.2,27.21,47000.0,20.4315,20.439,20.424,20.4315,47000.0
2012-04-27 13:45:00,27.2,27.21,27.1,27.12,65600.0,20.424,20.4315,20.3489,20.3639,65600.0
2012-04-27 13:50:00,27.12,27.16,27.11,27.13,36600.0,20.3639,20.394,20.3564,20.3714,36600.0
2012-04-27 13:55:00,27.13,27.16,27.09,27.16,125700.0,20.3714,20.394,20.3414,20.394,125700.0
2012-04-27 14:00:00,27.16,27.2,27.15,27.19,91300.0,20.394,20.424,20.3865,20.4165,91300.0
2012-04-27 14:05:00,27.2,27.25,27.2,27.22,174100.0,20.424,20.4615,20.424,20.439,174100.0
2012-04-27 14:10:00,27.23,27.23,27.14,27.15,68500.0,20.4465,20.4465,20.379,20.3865,68500.0
2012-04-27 14:15:00,27.14,27.17,27.14,27.14,78800.0,20.379,20.4015,20.379,20.379,78800.0
2012-04-27 14:20:00,27.14,27.17,27.09,27.14,187500.0,20.379,20.4015,20.3414,20.379,187500.0
2012-04-27 14:25:00,27.14,27.15,27.05,27.07,90900.0,20.379,20.3865,20.3114,20.3264,90900.0
2012-04-27 14:30:00,27.06,27.07,27.02,27.02,102500.0,20.3189,20.3264,20.2888,20.2888,102500.0
2012-04-27 14:35:00,27.03,27.05,26.96,27.02,175500.0,20.2964,20.3114,20.2438,20.2888,175500.0
2012-04-27 14:40:00,27.03,27.09,27.02,27.03,122000.0,20.2964,20.3414,20.2888,20.2964,122000.0
2012-04-27 14:45:00,27.03,27.06,27.02,27.05,115000.0,20.2964,20.3189,20.2888,20.3114,115000.0
2012-04-27 14:50:00,27.05,27.09,27.04,27.07,112800.0,20.3114,20.3414,20.3039,20.3264,112800.0
2012-04-27 14:55:00,27.07,27.12,27.05,27.12,125900.0,20.3264,20.3639,20.3114,20.3639,125900.0
2012-04-27 15:00:00,27.12,27.12,27.05,27.06,79700.0,20.3639,20.3639,20.3114,20.3189,79700.0
2012-04-27 15:05:00,27.06,27.1,27.06,27.09,167500.0,20.3189,20.3489,20.3189,20.3414,167500.0
2012-04-27 15:10:00,27.09,27.14,27.08,27.13,115500.0,20.3414,20.379,20.3339,20.3714,115500.0
2012-04-27 15:15:00,27.13,27.2,27.11,27.19,116600.0,20.3714,20.424,20.3564,20.4165,116600.0
2012-04-27 15:20:00,27.18,27.18,27.1,27.1,104700.0,20.409,20.409,20.3489,20.3489,104700.0
2012-04-27 15:25:00,27.11,27.11,27.05,27.05,144000.0,20.3564,20.3564,20.3114,20.3114,144000.0
2012-04-27 15:30:00,27.06,27.1,27.05,27.1,154300.0,20.3189,20.3489,20.3114,20.3489,154300.0
2012-04-27 15:35:00,27.1,27.12,27.05,27.06,291800.0,20.3489,20.3639,20.3114,20.3189,291800.0
2012-04-27 15:40:00,27.06,27.1,27.05,27.1,211300.0,20.3189,20.3489,20.3114,20.3489,211300.0
2012-04-27 15:45:00,27.1,27.17,27.1,27.16,237400.0,20.3489,20.4015,20.3489,20.394,237400.0
2012-04-27 15:50:00,27.16,27.16,27.08,27.09,296000.0,20.394,20.394,20.3339,20.3414,296000.0
2012-04-27 15:55:00,27.09,27.13,27.0,27.0,650300.0,20.3414,20.3714,20.2738,20.2738,650300.0
2012-04-30 09:30:00,27.33,27.4,27.15,27.29,424300.0,20.5216,20.5742,20.3865,20.4916,424300.0
2012-04-30 09:35:00,27.29,27.29,27.24,27.29,174000.0,20.4916,20.4916,20.454,20.4916,174000.0
2012-04-30 09:40:00,27.28,27.29,27.07,27.11,86100.0,20.4841,20.4916,20.3264,20.3564,86100.0
2012-04-30 09:45:00,27.1,27.17,27.06,27.07,56300.0,20.3489,20.4015,20.3189,20.3264,56300.0
2012-04-30 09:50:00,27.07,27.13,27.05,27.1,58700.0,20.3264,20.3714,20.3114,20.3489,58700.0
2012-04-30 09:55:00,27.1,27.11,27.1,27.1,40100.0,20.3489,20.3564,20.3489,20.3489,40100.0
2012-04-30 10:00:00,27.11,27.21,27.1,27.2,112400.0,20.3564,20.4315,20.3489,20.424,112400.0
2012-04-30 10:05:00,27.2,27.25,27.16,27.25,76700.0,20.424,20.4615,20.394,20.4615,76700.0
2012-04-30 10:10:00,27.25,27.29,27.24,27.29,23100.0,20.4615,20.4916,20.454,20.4916,23100.0
2012-04-30 10:15:00,27.28,27.34,27.21,27.25,111900.0,20.4841,20.5291,20.4315,20.4615,111900.0
2012-04-30 10:20:00,27.26,27.34,27.25,27.34,120900.0,20.4691,20.5291,20.4615,20.5291,120900.0
2012-04-30 10:25:00,27.34,27.37,27.3,27.33,151000.0,20.5291,20.5517,20.4991,20.5216,151000.0
2012-04-30 10:30:00,27.33,27.34,27.31,27.32,52400.0,20.5216,20.5291,20.5066,20.5141,52400.0
2012-04-30 10:35:00,27.33,27.33,27.27,27.29,41400.0,20.5216,20.5216,20.4766,20.4916,41400.0
2012-04-30 10:40:00,27.29,27.32,27.27,27.31,25300.0,20.4916,20.5141,20.4766,20.5066,25300.0
2012-04-30 10:45:00,27.33,27.47,27.32,27.47,69400.0,20.5216,20.6267,20.5141,20.6267,69400.0
2012-04-30 10:50:00,27.46,27.49,27.42,27.47,56100.0,20.6192,20.6418,20.5892,20.6267,56100.0
2012-04-30 10:55:00,27.47,27.56,27.46,27.55,72000.0,20.6267,20.6943,20.6192,20.6868,72000.0
2012-04-30 11:00:00,27.55,27.57,27.51,27.55,36600.0,20.6868,20.7018,20.6568,20.6868,36600.0
2012-04-30 11:05:00,27.54,27.55,27.51,27.52,42000.0,20.6793,20.6868,20.6568,20.6643,42000.0
2012-04-30 11:10:00,27.53,27.65,27.52,27.61,68700.0,20.6718,20.7619,20.6643,20.7319,68700.0
2012-04-30 11:15:00,27.61,27.63,27.55,27.59,58200.0,20.7319,20.7469,20.6868,20.7168,58200.0
2012-04-30 11:20:00,27.6,27.64,27.5,27.5,71100.0,20.7244,20.7544,20.6493,20.6493,71100.0
2012-04-30 11:25:00,27.5,27.56,27.5,27.56,97800.0,20.6493,20.6943,20.6493,20.6943,97800.0
2012-04-30 11:30:00,27.55,27.6,27.55,27.6,17800.0,20.6868,20.7244,20.6868,20.7244,17800.0
2012-04-30 11:35:00,27.59,27.63,27.57,27.62,56300.0,20.7168,20.7469,20.7018,20.7394,56300.0
2012-04-30 11:40:00,27.62,27.64,27.6,27.63,39900.0,20.7394,20.7544,20.7244,20.7469,39900.0
2012-04-30 11:45:00,27.63,27.64,27.62,27.64,16200.0,20.7469,20.7544,20.7394,20.7544,16200.0
2012-04-30 11:50:00,27.63,27.64,27.6,27.62,38600.0,20.7469,20.7544,20.7244,20.7394,38600.0
2012-04-30 11:55:00,27.62,27.64,27.6,27.61,24900.0,20.7394,20.7544,20.7244,20.7319,24900.0
2012-04-30 12:00:00,27.61,27.61,27.56,27.59,33300.0,20.7319,20.7319,20.6943,20.7168,33300.0
2012-04-30 12:05:00,27.59,27.59,27.56,27.58,23400.0,20.7168,20.7168,20.6943,20.7093,23400.0
2012-04-30 12:10:00,27.58,27.59,27.57,27.59,11100.0,20.7093,20.7168,20.7018,20.7168,11100.0
2012-04-30 12:15:00,27.59,27.59,27.54,27.57,37400.0,20.7168,20.7168,20.6793,20.7018,37400.0
2012-04-30 12:20:00,27.57,27.57,27.52,27.52,22600.0,20.7018,20.7018,20.6643,20.6643,22600.0
2012-04-30 12:25:00,27.53,27.55,27.52,27.55,23900.0,20.6718,20.6868,20.6643,20.6868,23900.0
2012-04-30 12:30:00,27.55,27.55,27.5,27.5,12400.0,20.6868,20.6868,20.6493,20.6493,12400.0
2012-04-30 12:35:00,27.51,27.51,27.5,27.5,63700.0,20.6568,20.6568,20.6493,20.6493,63700.0
2012-04-30 12:40:00,27.5,27.52,27.5,27.51,36700.0,20.6493,20.6643,20.6493,20.6568,36700.0
2012-04-30 12:45:00,27.51,27.52,27.46,27.5,43500.0,20.6568,20.6643,20.6192,20.6493,43500.0
2012-04-30 12:50:00,27.49,27.5,27.48,27.49,23300.0,20.6418,20.6493,20.6343,20.6418,23300.0
2012-04-30 12:55:00,27.49,27.49,27.48,27.48,21900.0,20.6418,20.6418,20.6343,20.6343,21900.0
2012-04-30 13:00:00,27.49,27.49,27.47,27.47,16200.0,20.6418,20.6418,20.6267,20.6267,16200.0
2012-04-30 13:05:00,27.48,27.48,27.44,27.45,42600.0,20.6343,20.6343,20.6042,20.6117,42600.0
2012-04-30 13:10:00,27.44,27.45,27.41,27.41,52800.0,20.6042,20.6117,20.5817,20.5817,52800.0
2012-04-30 13:15:00,27.41,27.42,27.39,27.4,53400.0,20.5817,20.5892,20.5667,20.5742,53400.0
2012-04-30 13:20:00,27.4,27.46,27.4,27.45,56900.0,20.5742,20.6192,20.5742,20.6117,56900.0
2012-04-30 13:25:00,27.45,27.46,27.43,27.44,41300.0,20.6117,20.6192,20.5967,20.6042,41300.0
2012-04-30 13:30:00,27.44,27.5,27.44,27.45,102700.0,20.6042,20.6493,20.6042,20.6117,102700.0
2012-04-30 13:35:00,27.45,27.46,27.45,27.46,12500.0,20.6117,20.6192,20.6117,20.6192,12500.0
2012-04-30 13:40:00,27.46,27.49,27.45,27.49,72300.0,20.6192,20.6418,20.6117,20.6418,72300.0
2012-04-30 13:45:00,27.49,27.51,27.48,27.5,51300.0,20.6418,20.6568,20.6343,20.6493,51300.0
2012-04-30 13:50:00,27.5,27.52,27.5,27.5,45800.0,20.6493,20.6643,20.6493,20.6493,45800.0
2012-04-30 13:55:00,27.51,27.51,27.5,27.5,9000.0,20.6568,20.6568,20.6493,20.6493,9000.0
2012-04-30 14:00:00,27.5,27.51,27.5,27.5,8100.0,20.6493,20.6568,20.6493,20.6493,8100.0
2012-04-30 14:05:00,27.5,27.51,27.49,27.49,41600.0,20.6493,20.6568,20.6418,20.6418,41600.0
2012-04-30 14:10:00,27.49,27.5,27.49,27.5,31400.0,20.6418,20.6493,20.6418,20.6493,31400.0
2012-04-30 14:15:00,27.51,27.52,27.5,27.5,50200.0,20.6568,20.6643,20.6493,20.6493,50200.0
2012-04-30 14:20:00,27.51,27.51,27.49,27.5,27900.0,20.6568,20.6568,20.6418,20.6493,27900.0
2012-04-30 14:25:00,27.49,27.49,27.46,27.46,51300.0,20.6418,20.6418,20.6192,20.6192,51300.0
2012-04-30 14:30:00,27.46,27.47,27.46,27.47,78600.0,20.6192,20.6267,20.6192,20.6267,78600.0
2012-04-30 14:35:00,27.46,27.47,27.46,27.46,26400.0,20.6192,20.6267,20.6192,20.6192,26400.0
2012-04-30 14:40:00,27.47,27.49,27.46,27.48,56400.0,20.6267,20.6418,20.6192,20.6343,56400.0
2012-04-30 14:45:00,27.47,27.47,27.44,27.46,28200.0,20.6267,20.6267,20.6042,20.6192,28200.0
2012-04-30 14:50:00,27.46,27.46,27.45,27.45,15200.0,20.6192,20.6192,20.6117,20.6117,15200.0
2012-04-30 14:55:00,27.46,27.46,27.44,27.44,28400.0,20.6192,20.6192,20.6042,20.6042,28400.0
2012-04-30 15:00:00,27.43,27.45,27.43,27.45,48700.0,20.5967,20.6117,20.5967,20.6117,48700.0
2012-04-30 15:05:00,27.44,27.46,27.44,27.46,36000.0,20.6042,20.6192,20.6042,20.6192,36000.0
2012-04-30 15:10:00,27.45,27.47,27.45,27.46,32200.0,20.6117,20.6267,20.6117,20.6192,32200.0
2012-04-30 15:15:00,27.46,27.47,27.45,27.45,26900.0,20.6192,20.6267,20.6117,20.6117,26900.0
2012-04-30 15:20:00,27.45,27.46,27.45,27.46,66700.0,20.6117,20.6192,20.6117,20.6192,66700.0
2012-04-30 15:25:00,27.46,27.46,27.45,27.46,22600.0,20.6192,20.6192,20.6117,20.6192,22600.0
2012-04-30 15:30:00,27.45,27.46,27.45,27.46,146300.0,20.6117,20.6192,20.6117,20.6192,146300.0
2012-04-30 15:35:00,27.46,27.46,27.43,27.43,61700.0,20.6192,20.6192,20.5967,20.5967,61700.0
2012-04-30 15:40:00,27.44,27.44,27.41,27.42,337500.0,20.6042,20.6042,20.5817,20.5892,337500.0
2012-04-30 15:45:00,27.41,27.42,27.34,27.34,139600.0,20.5817,20.5892,20.5291,20.5291,139600.0
2012-04-30 15:50:00,27.34,27.35,27.3,27.3,127100.0,20.5291,20.5366,20.4991,20.4991,127100.0
2012-04-30 15:55:00,27.3,27.38,27.3,27.36,521100.0,20.4991,20.5592,20.4991,20.5441,521100.0
2012-05-01 09:30:00,27.35,27.39,27.3,27.39,56000.0,20.5366,20.5667,20.4991,20.5667,56000.0
2012-05-01 09:35:00,27.4,27.42,27.33,27.33,21200.0,20.5742,20.5892,20.5216,20.5216,21200.0
2012-05-01 09:40:00,27.33,27.35,27.21,27.27,38900.0,20.5216,20.5366,20.4315,20.4766,38900.0
2012-05-01 09:45:00,27.27,27.28,27.23,27.28,43200.0,20.4766,20.4841,20.4465,20.4841,43200.0
2012-05-01 09:50:00,27.28,27.44,27.26,27.41,67800.0,20.4841,20.6042,20.4691,20.5817,67800.0
2012-05-01 09:55:00,27.41,27.41,27.33,27.37,94800.0,20.5817,20.5817,20.5216,20.5517,94800.0
2012-05-01 10:00:00,27.38,27.54,27.36,27.49,89000.0,20.5592,20.6793,20.5441,20.6418,89000.0
2012-05-01 10:05:00,27.49,27.61,27.47,27.61,41300.0,20.6418,20.7319,20.6267,20.7319,41300.0
2012-05-01 10:10:00,27.61,27.61,27.55,27.59,43100.0,20.7319,20.7319,20.6868,20.7168,43100.0
2012-05-01 10:15:00,27.58,27.59,27.56,27.59,41400.0,20.7093,20.7168,20.6943,20.7168,41400.0
2012-05-01 10:20:00,27.59,27.59,27.54,27.57,31900.0,20.7168,20.7168,20.6793,20.7018,31900.0
2012-05-01 10:25:00,27.58,27.58,27.54,27.55,29400.0,20.7093,20.7093,20.6793,20.6868,29400.0
2012-05-01 10:30:00,27.55,27.55,27.5,27.52,50300.0,20.6868,20.6868,20.6493,20.6643,50300.0
2012-05-01 10:35:00,27.51,27.53,27.5,27.53,25200.0,20.6568,20.6718,20.6493,20.6718,25200.0
2012-05-01 10:40:00,27.53,27.54,27.51,27.52,30100.0,20.6718,20.6793,20.6568,20.6643,30100.0
2012-05-01 10:45:00,27.52,27.53,27.49,27.51,67800.0,20.6643,20.6718,20.6418,20.6568,67800.0
2012-05-01 10:50:00,27.51,27.52,27.5,27.5,34500.0,20.6568,20.6643,20.6493,20.6493,34500.0
2012-05-01 10:55:00,27.51,27.52,27.5,27.5,56300.0,20.6568,20.6643,20.6493,20.6493,56300.0
2012-05-01 11:00:00,27.51,27.51,27.5,27.5,53300.0,20.6568,20.6568,20.6493,20.6493,53300.0
2012-05-01 11:05:00,27.5,27.51,27.45,27.47,72600.0,20.6493,20.6568,20.6117,20.6267,72600.0
2012-05-01 11:10:00,27.46,27.48,27.44,27.47,84100.0,20.6192,20.6343,20.6042,20.6267,84100.0
2012-05-01 11:15:00,27.48,27.51,27.43,27.43,90500.0,20.6343,20.6568,20.5967,20.5967,90500.0
2012-05-01 11:20:00,27.43,27.44,27.39,27.41,67800.0,20.5967,20.6042,20.5667,20.5817,67800.0
2012-05-01 11:25:00,27.4,27.42,27.37,27.37,62900.0,20.5742,20.5892,20.5517,20.5517,62900.0
2012-05-01 11:30:00,27.38,27.44,27.37,27.42,63200.0,20.5592,20.6042,20.5517,20.5892,63200.0
2012-05-01 11:35:00,27.41,27.42,27.38,27.38,37800.0,20.5817,20.5892,20.5592,20.5592,37800.0
2012-05-01 11:40:00,27.38,27.46,27.38,27.46,68300.0,20.5592,20.6192,20.5592,20.6192,68300.0
2012-05-01 11:45:00,27.46,27.51,27.44,27.51,34900.0,20.6192,20.6568,20.6042,20.6568,34900.0
2012-05-01 11:50:00,27.51,27.53,27.5,27.53,43900.0,20.6568,20.6718,20.6493,20.6718,43900.0
2012-05-01 11:55:00,27.53,27.53,27.5,27.52,32700.0,20.6718,20.6718,20.6493,20.6643,32700.0
2012-05-01 12:00:00,27.51,27.52,27.48,27.48,99100.0,20.6568,20.6643,20.6343,20.6343,99100.0
2012-05-01 12:05:00,27.49,27.5,27.46,27.5,59300.0,20.6418,20.6493,20.6192,20.6493,59300.0
2012-05-01 12:10:00,27.5,27.52,27.49,27.52,43400.0,20.6493,20.6643,20.6418,20.6643,43400.0
2012-05-01 12:15:00,27.52,27.53,27.5,27.51,24600.0,20.6643,20.6718,20.6493,20.6568,24600.0
2012-05-01 12:20:00,27.51,27.53,27.5,27.52,19500.0,20.6568,20.6718,20.6493,20.6643,19500.0
2012-05-01 12:25:00,27.52,27.53,27.5,27.51,24400.0,20.6643,20.6718,20.6493,20.6568,24400.0
2012-05-01 12:30:00,27.51,27.52,27.51,27.51,22700.0,20.6568,20.6643,20.6568,20.6568,22700.0
2012-05-01 12:35:00,27.52,27.52,27.51,27.52,7700.0,20.6643,20.6643,20.6568,20.6643,7700.0
2012-05-01 12:40:00,27.52,27.53,27.5,27.51,69700.0,20.6643,20.6718,20.6493,20.6568,69700.0
2012-05-01 12:45:00,27.51,27.52,27.49,27.5,71600.0,20.6568,20.6643,20.6418,20.6493,71600.0
2012-05-01 12:50:00,27.5,27.51,27.5,27.51,15700.0,20.6493,20.6568,20.6493,20.6568,15700.0
2012-05-01 12:55:00,27.51,27.51,27.5,27.5,34400.0,20.6568,20.6568,20.6493,20.6493,34400.0
2012-05-01 13:00:00,27.51,27.51,27.5,27.51,78900.0,20.6568,20.6568,20.6493,20.6568,78900.0
2012-05-01 13:05:00,27.51,27.53,27.5,27.53,12400.0,20.6568,20.6718,20.6493,20.6718,12400.0
2012-05-01 13:10:00,27.53,27.54,27.52,27.52,29700.0,20.6718,20.6793,20.6643,20.6643,29700.0
2012-05-01 13:15:00,27.53,27.53,27.5,27.5,90300.0,20.6718,20.6718,20.6493,20.6493,90300.0
2012-05-01 13:20:00,27.51,27.54,27.5,27.54,21200.0,20.6568,20.6793,20.6493,20.6793,21200.0
2012-05-01 13:25:00,27.54,27.54,27.52,27.53,17100.0,20.6793,20.6793,20.6643,20.6718,17100.0
2012-05-01 13:30:00,27.52,27.53,27.5,27.53,33100.0,20.6643,20.6718,20.6493,20.6718,33100.0
2012-05-01 13:35:00,27.52,27.54,27.52,27.53,16200.0,20.6643,20.6793,20.6643,20.6718,16200.0
2012-05-01 13:40:00,27.54,27.54,27.53,27.54,20800.0,20.6793,20.6793,20.6718,20.6793,20800.0
2012-05-01 13:45:00,27.54,27.54,27.52,27.53,22300.0,20.6793,20.6793,20.6643,20.6718,22300.0
2012-05-01 13:50:00,27.53,27.54,27.52,27.52,48000.0,20.6718,20.6793,20.6643,20.6643,48000.0
2012-05-01 13:55:00,27.53,27.54,27.52,27.53,27200.0,20.6718,20.6793,20.6643,20.6718,27200.0
2012-05-01 14:00:00,27.54,27.56,27.53,27.56,28700.0,20.6793,20.6943,20.6718,20.6943,28700.0
2012-05-01 14:05:00,27.55,27.56,27.54,27.54,31000.0,20.6868,20.6943,20.6793,20.6793,31000.0
2012-05-01 14:10:00,27.54,27.55,27.53,27.53,37500.0,20.6793,20.6868,20.6718,20.6718,37500.0
2012-05-01 14:15:00,27.53,27.54,27.5,27.51,77100.0,20.6718,20.6793,20.6493,20.6568,77100.0
2012-05-01 14:20:00,27.5,27.53,27.5,27.53,57400.0,20.6493,20.6718,20.6493,20.6718,57400.0
2012-05-01 14:25:00,27.52,27.53,27.5,27.53,101100.0,20.6643,20.6718,20.6493,20.6718,101100.0
2012-05-01 14:30:00,27.53,27.54,27.52,27.52,19300.0,20.6718,20.6793,20.6643,20.6643,19300.0
2012-05-01 14:35:00,27.52,27.54,27.52,27.53,44800.0,20.6643,20.6793,20.6643,20.6718,44800.0
2012-05-01 14:40:00,27.53,27.53,27.52,27.52,36800.0,20.6718,20.6718,20.6643,20.6643,36800.0
2012-05-01 14:45:00,27.52,27.53,27.5,27.51,62900.0,20.6643,20.6718,20.6493,20.6568,62900.0
2012-05-01 14:50:00,27.51,27.52,27.5,27.5,55900.0,20.6568,20.6643,20.6493,20.6493,55900.0
2012-05-01 14:55:00,27.51,27.52,27.5,27.52,147900.0,20.6568,20.6643,20.6493,20.6643,147900.0
2012-05-01 15:00:00,27.52,27.55,27.51,27.55,116500.0,20.6643,20.6868,20.6568,20.6868,116500.0
2012-05-01 15:05:00,27.55,27.55,27.54,27.55,19400.0,20.6868,20.6868,20.6793,20.6868,19400.0
2012-05-01 15:10:00,27.54,27.55,27.53,27.53,31300.0,20.6793,20.6868,20.6718,20.6718,31300.0
2012-05-01 15:15:00,27.53,27.54,27.52,27.52,44200.0,20.6718,20.6793,20.6643,20.6643,44200.0
2012-05-01 15:20:00,27.52,27.53,27.52,27.52,43300.0,20.6643,20.6718,20.6643,20.6643,43300.0
2012-05-01 15:25:00,27.53,27.53,27.5,27.5,140600.0,20.6718,20.6718,20.6493,20.6493,140600.0
2012-05-01 15:30:00,27.51,27.53,27.5,27.52,143400.0,20.6568,20.6718,20.6493,20.6643,143400.0
2012-05-01 15:35:00,27.53,27.53,27.5,27.51,131800.0,20.6718,20.6718,20.6493,20.6568,131800.0
2012-05-01 15:40:00,27.52,27.52,27.51,27.52,63500.0,20.6643,20.6643,20.6568,20.6643,63500.0
2012-05-01 15:45:00,27.52,27.53,27.51,27.53,145800.0,20.6643,20.6718,20.6568,20.6718,145800.0
2012-05-01 15:50:00,27.52,27.53,27.5,27.51,147300.0,20.6643,20.6718,20.6493,20.6568,147300.0
2012-05-01 15:55:00,27.51,27.52,27.5,27.51,283500.0,20.6568,20.6643,20.6493,20.6568,283500.0
2012-05-02 09:30:00,27.33,27.34,27.17,27.26,150400.0,20.5216,20.5291,20.4015,20.4691,150400.0
2012-05-02 09:35:00,27.23,27.28,27.18,27.25,72600.0,20.4465,20.4841,20.409,20.4615,72600.0
2012-05-02 09:40:00,27.25,27.29,27.25,27.25,91800.0,20.4615,20.4916,20.4615,20.4615,91800.0
2012-05-02 09:45:00,27.26,27.32,27.25,27.31,125600.0,20.4691,20.5141,20.4615,20.5066,125600.0
2012-05-02 09:50:00,27.32,27.35,27.3,27.32,56600.0,20.5141,20.5366,20.4991,20.5141,56600.0
2012-05-02 09:55:00,27.32,27.37,27.31,27.37,34900.0,20.5141,20.5517,20.5066,20.5517,34900.0
2012-05-02 10:00:00,27.37,27.4,27.31,27.31,301400.0,20.5517,20.5742,20.5066,20.5066,301400.0
2012-05-02 10:05:00,27.31,27.34,27.29,27.32,158600.0,20.5066,20.5291,20.4916,20.5141,158600.0
2012-05-02 10:10:00,27.33,27.4,27.32,27.37,202800.0,20.5216,20.5742,20.5141,20.5517,202800.0
2012-05-02 10:15:00,27.36,27.4,27.31,27.4,42900.0,20.5441,20.5742,20.5066,20.5742,42900.0
2012-05-02 10:20:00,27.39,27.4,27.34,27.34,36100.0,20.5667,20.5742,20.5291,20.5291,36100.0
2012-05-02 10:25:00,27.34,27.35,27.31,27.31,25200.0,20.5291,20.5366,20.5066,20.5066,25200.0
2012-05-02 10:30:00,27.31,27.33,27.3,27.31,98300.0,20.5066,20.5216,20.4991,20.5066,98300.0
2012-05-02 10:35:00,27.3,27.32,27.29,27.3,31500.0,20.4991,20.5141,20.4916,20.4991,31500.0
2012-05-02 10:40:00,27.3,27.32,27.3,27.31,9400.0,20.4991,20.5141,20.4991,20.5066,9400.0
2012-05-02 10:45:00,27.31,27.32,27.29,27.29,48600.0,20.5066,20.5141,20.4916,20.4916,48600.0
2012-05-02 10:50:00,27.3,27.34,27.29,27.32,75800.0,20.4991,20.5291,20.4916,20.5141,75800.0
2012-05-02 10:55:00,27.31,27.35,27.31,27.35,16400.0,20.5066,20.5366,20.5066,20.5366,16400.0
2012-05-02 11:00:00,27.35,27.35,27.33,27.35,38400.0,20.5366,20.5366,20.5216,20.5366,38400.0
2012-05-02 11:05:00,27.35,27.37,27.34,27.36,19600.0,20.5366,20.5517,20.5291,20.5441,19600.0
2012-05-02 11:10:00,27.35,27.38,27.35,27.38,21300.0,20.5366,20.5592,20.5366,20.5592,21300.0
2012-05-02 11:15:00,27.39,27.39,27.37,27.38,16500.0,20.5667,20.5667,20.5517,20.5592,16500.0
2012-05-02 11:20:00,27.38,27.39,27.37,27.38,25200.0,20.5592,20.5667,20.5517,20.5592,25200.0
2012-05-02 11:25:00,27.39,27.44,27.39,27.43,62700.0,20.5667,20.6042,20.5667,20.5967,62700.0
2012-05-02 11:30:00,27.43,27.44,27.42,27.44,32100.0,20.5967,20.6042,20.5892,20.6042,32100.0
2012-05-02 11:35:00,27.43,27.44,27.42,27.44,30300.0,20.5967,20.6042,20.5892,20.6042,30300.0
2012-05-02 11:40:00,27.44,27.44,27.39,27.39,33100.0,20.6042,20.6042,20.5667,20.5667,33100.0
2012-05-02 11:45:00,27.4,27.4,27.39,27.39,5000.0,20.5742,20.5742,20.5667,20.5667,5000.0
2012-05-02 11:50:00,27.39,27.39,27.38,27.38,16900.0,20.5667,20.5667,20.5592,20.5592,16900.0
2012-05-02 11:55:00,27.39,27.39,27.34,27.34,20900.0,20.5667,20.5667,20.5291,20.5291,20900.0
2012-05-02 12:00:00,27.35,27.35,27.32,27.32,16700.0,20.5366,20.5366,20.5141,20.5141,16700.0
2012-05-02 12:05:00,27.33,27.35,27.32,27.34,23800.0,20.5216,20.5366,20.5141,20.5291,23800.0
2012-05-02 12:10:00,27.34,27.34,27.32,27.33,14700.0,20.5291,20.5291,20.5141,20.5216,14700.0
2012-05-02 12:15:00,27.32,27.36,27.32,27.34,64600.0,20.5141,20.5441,20.5141,20.5291,64600.0
2012-05-02 12:20:00,27.34,27.38,27.34,27.38,20300.0,20.5291,20.5592,20.5291,20.5592,20300.0
2012-05-02 12:25:00,27.38,27.38,27.34,27.35,27200.0,20.5592,20.5592,20.5291,20.5366,27200.0
2012-05-02 12:30:00,27.34,27.34,27.33,27.34,7400.0,20.5291,20.5291,20.5216,20.5291,7400.0
2012-05-02 12:35:00,27.34,27.35,27.31,27.32,17300.0,20.5291,20.5366,20.5066,20.5141,17300.0
2012-05-02 12:40:00,27.32,27.32,27.31,27.31,3400.0,20.5141,20.5141,20.5066,20.5066,3400.0
2012-05-02 12:45:00,27.32,27.32,27.26,27.27,13900.0,20.5141,20.5141,20.4691,20.4766,13900.0
2012-05-02 12:50:00,27.27,27.27,27.26,27.26,14200.0,20.4766,20.4766,20.4691,20.4691,14200.0
2012-05-02 12:55:00,27.27,27.3,27.27,27.29,21500.0,20.4766,20.4991,20.4766,20.4916,21500.0
2012-05-02 13:00:00,27.29,27.3,27.26,27.27,12300.0,20.4916,20.4991,20.4691,20.4766,12300.0
2012-05-02 13:05:00,27.27,27.27,27.26,27.26,5200.0,20.4766,20.4766,20.4691,20.4691,5200.0
2012-05-02 13:10:00,27.27,27.27,27.24,27.25,36000.0,20.4766,20.4766,20.454,20.4615,36000.0
2012-05-02 13:15:00,27.24,27.26,27.22,27.22,30800.0,20.454,20.4691,20.439,20.439,30800.0
2012-05-02 13:20:00,27.22,27.25,27.22,27.25,10800.0,20.439,20.4615,20.439,20.4615,10800.0
2012-05-02 13:25:00,27.25,27.26,27.25,27.26,17300.0,20.4615,20.4691,20.4615,20.4691,17300.0
2012-05-02 13:30:00,27.26,27.27,27.25,27.26,19400.0,20.4691,20.4766,20.4615,20.4691,19400.0
2012-05-02 13:35:00,27.25,27.27,27.25,27.25,17900.0,20.4615,20.4766,20.4615,20.4615,17900.0
2012-05-02 13:40:00,27.25,27.29,27.25,27.29,68500.0,20.4615,20.4916,20.4615,20.4916,68500.0
2012-05-02 13:45:00,27.29,27.31,27.29,27.3,28200.0,20.4916,20.5066,20.4916,20.4991,28200.0
2012-05-02 13:50:00,27.31,27.32,27.3,27.31,31300.0,20.5066,20.5141,20.4991,20.5066,31300.0
2012-05-02 13:55:00,27.31,27.33,27.31,27.33,8800.0,20.5066,20.5216,20.5066,20.5216,8800.0
2012-05-02 14:00:00,27.32,27.33,27.3,27.3,46100.0,20.5141,20.5216,20.4991,20.4991,46100.0
2012-05-02 14:05:00,27.3,27.33,27.3,27.32,19600.0,20.4991,20.5216,20.4991,20.5141,19600.0
2012-05-02 14:10:00,27.32,27.33,27.29,27.29,62700.0,20.5141,20.5216,20.4916,20.4916,62700.0
2012-05-02 14:15:00,27.3,27.31,27.3,27.31,11800.0,20.4991,20.5066,20.4991,20.5066,11800.0
2012-05-02 14:20:00,27.3,27.31,27.3,27.3,13800.0,20.4991,20.5066,20.4991,20.4991,13800.0
2012-05-02 14:25:00,27.3,27.31,27.3,27.31,80900.0,20.4991,20.5066,20.4991,20.5066,80900.0
2012-05-02 14:30:00,27.31,27.32,27.3,27.32,72400.0,20.5066,20.5141,20.4991,20.5141,72400.0
2012-05-02 14:35:00,27.31,27.34,27.3,27.31,51400.0,20.5066,20.5291,20.4991,20.5066,51400.0
2012-05-02 14:40:00,27.3,27.32,27.3,27.31,14700.0,20.4991,20.5141,20.4991,20.5066,14700.0
2012-05-02 14:45:00,27.31,27.33,27.31,27.33,10800.0,20.5066,20.5216,20.5066,20.5216,10800.0
2012-05-02 14:50:00,27.33,27.33,27.32,27.32,16000.0,20.5216,20.5216,20.5141,20.5141,16000.0
2012-05-02 14:55:00,27.32,27.33,27.3,27.3,69500.0,20.5141,20.5216,20.4991,20.4991,69500.0
2012-05-02 15:00:00,27.3,27.31,27.3,27.3,32000.0,20.4991,20.5066,20.4991,20.4991,32000.0
2012-05-02 15:05:00,27.3,27.31,27.3,27.31,10600.0,20.4991,20.5066,20.4991,20.5066,10600.0
2012-05-02 15:10:00,27.31,27.32,27.3,27.31,51000.0,20.5066,20.5141,20.4991,20.5066,51000.0
2012-05-02 15:15:00,27.31,27.32,27.3,27.3,28100.0,20.5066,20.5141,20.4991,20.4991,28100.0
2012-05-02 15:20:00,27.31,27.35,27.31,27.35,61200.0,20.5066,20.5366,20.5066,20.5366,61200.0
2012-05-02 15:25:00,27.35,27.38,27.34,27.38,26400.0,20.5366,20.5592,20.5291,20.5592,26400.0
2012-05-02 15:30:00,27.38,27.38,27.31,27.31,79200.0,20.5592,20.5592,20.5066,20.5066,79200.0
2012-05-02 15:35:00,27.32,27.33,27.31,27.33,29500.0,20.5141,20.5216,20.5066,20.5216,29500.0
2012-05-02 15:40:00,27.32,27.34,27.32,27.32,81500.0,20.5141,20.5291,20.5141,20.5141,81500.0
2012-05-02 15:45:00,27.33,27.36,27.33,27.35,86500.0,20.5216,20.5441,20.5216,20.5366,86500.0
2012-05-02 15:50:00,27.36,27.37,27.35,27.35,94600.0,20.5441,20.5517,20.5366,20.5366,94600.0
2012-05-02 15:55:00,27.36,27.36,27.33,27.33,81800.0,20.5441,20.5441,20.5216,20.5216,81800.0
2012-05-03 09:30:00,27.53,27.61,27.49,27.59,74200.0,20.6718,20.7319,20.6418,20.7168,74200.0
2012-05-03 09:35:00,27.59,27.59,27.41,27.42,28400.0,20.7168,20.7168,20.5817,20.5892,28400.0
2012-05-03 09:40:00,27.43,27.5,27.36,27.44,45200.0,20.5967,20.6493,20.5441,20.6042,45200.0
2012-05-03 09:45:00,27.45,27.47,27.43,27.44,16900.0,20.6117,20.6267,20.5967,20.6042,16900.0
2012-05-03 09:50:00,27.43,27.46,27.39,27.39,17100.0,20.5967,20.6192,20.5667,20.5667,17100.0
2012-05-03 09:55:00,27.39,27.39,27.33,27.34,20800.0,20.5667,20.5667,20.5216,20.5291,20800.0
2012-05-03 10:00:00,27.34,27.39,27.29,27.36,47400.0,20.5291,20.5667,20.4916,20.5441,47400.0
2012-05-03 10:05:00,27.36,27.37,27.31,27.33,46100.0,20.5441,20.5517,20.5066,20.5216,46100.0
2012-05-03 10:10:00,27.34,27.4,27.34,27.4,27700.0,20.5291,20.5742,20.5291,20.5742,27700.0
2012-05-03 10:15:00,27.39,27.4,27.31,27.32,21000.0,20.5667,20.5742,20.5066,20.5141,21000.0
2012-05-03 10:20:00,27.32,27.36,27.3,27.32,65100.0,20.5141,20.5441,20.4991,20.5141,65100.0
2012-05-03 10:25:00,27.31,27.34,27.31,27.34,18300.0,20.5066,20.5291,20.5066,20.5291,18300.0
2012-05-03 10:30:00,27.33,27.37,27.3,27.33,54800.0,20.5216,20.5517,20.4991,20.5216,54800.0
2012-05-03 10:35:00,27.33,27.37,27.31,27.31,55700.0,20.5216,20.5517,20.5066,20.5066,55700.0
2012-05-03 10:40:00,27.31,27.33,27.31,27.33,19100.0,20.5066,20.5216,20.5066,20.5216,19100.0
2012-05-03 10:45:00,27.32,27.33,27.27,27.28,24300.0,20.5141,20.5216,20.4766,20.4841,24300.0
2012-05-03 10:50:00,27.28,27.28,27.26,27.26,11000.0,20.4841,20.4841,20.4691,20.4691,11000.0
2012-05-03 10:55:00,27.26,27.31,27.26,27.28,76300.0,20.4691,20.5066,20.4691,20.4841,76300.0
2012-05-03 11:00:00,27.28,27.28,27.24,27.26,28900.0,20.4841,20.4841,20.454,20.4691,28900.0
2012-05-03 11:05:00,27.25,27.25,27.22,27.22,14300.0,20.4615,20.4615,20.439,20.439,14300.0
2012-05-03 11:10:00,27.22,27.23,27.21,27.22,16700.0,20.439,20.4465,20.4315,20.439,16700.0
2012-05-03 11:15:00,27.22,27.28,27.21,27.26,30400.0,20.439,20.4841,20.4315,20.4691,30400.0
2012-05-03 11:20:00,27.26,27.29,27.26,27.29,27000.0,20.4691,20.4916,20.4691,20.4916,27000.0
2012-05-03 11:25:00,27.28,27.32,27.25,27.25,39000.0,20.4841,20.5141,20.4615,20.4615,39000.0
2012-05-03 11:30:00,27.26,27.27,27.24,27.24,28400.0,20.4691,20.4766,20.454,20.454,28400.0
2012-05-03 11:35:00,27.24,27.24,27.18,27.18,14100.0,20.454,20.454,20.409,20.409,14100.0
2012-05-03 11:40:00,27.18,27.18,27.15,27.16,24300.0,20.409,20.409,20.3865,20.394,24300.0
2012-05-03 11:45:00,27.16,27.16,27.12,27.12,28100.0,20.394,20.394,20.3639,20.3639,28100.0
2012-05-03 11:50:00,27.12,27.14,27.12,27.14,12300.0,20.3639,20.379,20.3639,20.379,12300.0
2012-05-03 11:55:00,27.14,27.19,27.13,27.19,18700.0,20.379,20.4165,20.3714,20.4165,18700.0
2012-05-03 12:00:00,27.19,27.19,27.15,27.16,17700.0,20.4165,20.4165,20.3865,20.394,17700.0
2012-05-03 12:05:00,27.17,27.19,27.16,27.19,23000.0,20.4015,20.4165,20.394,20.4165,23000.0
2012-05-03 12:10:00,27.2,27.2,27.14,27.14,28100.0,20.424,20.424,20.379,20.379,28100.0
2012-05-03 12:15:00,27.15,27.16,27.14,27.15,8600.0,20.3865,20.394,20.379,20.3865,8600.0
2012-05-03 12:20:00,27.15,27.16,27.15,27.16,12600.0,20.3865,20.394,20.3865,20.394,12600.0
2012-05-03 12:25:00,27.15,27.16,27.14,27.15,15500.0,20.3865,20.394,20.379,20.3865,15500.0
2012-05-03 12:30:00,27.16,27.16,27.14,27.15,12700.0,20.394,20.394,20.379,20.3865,12700.0
2012-05-03 12:35:00,27.15,27.16,27.15,27.15,14200.0,20.3865,20.394,20.3865,20.3865,14200.0
2012-05-03 12:40:00,27.15,27.16,27.14,27.15,23700.0,20.3865,20.394,20.379,20.3865,23700.0
2012-05-03 12:45:00,27.15,27.16,27.14,27.15,49600.0,20.3865,20.394,20.379,20.3865,49600.0
2012-05-03 12:50:00,27.15,27.16,27.14,27.14,29600.0,20.3865,20.394,20.379,20.379,29600.0
2012-05-03 12:55:00,27.15,27.15,27.14,27.15,11500.0,20.3865,20.3865,20.379,20.3865,11500.0
2012-05-03 13:00:00,27.14,27.16,27.14,27.15,29800.0,20.379,20.394,20.379,20.3865,29800.0
2012-05-03 13:05:00,27.16,27.16,27.14,27.16,22000.0,20.394,20.394,20.379,20.394,22000.0
2012-05-03 13:10:00,27.15,27.16,27.12,27.14,25600.0,20.3865,20.394,20.3639,20.379,25600.0
2012-05-03 13:15:00,27.14,27.17,27.14,27.16,35000.0,20.379,20.4015,20.379,20.394,35000.0
2012-05-03 13:20:00,27.15,27.17,27.15,27.15,9500.0,20.3865,20.4015,20.3865,20.3865,9500.0
2012-05-03 13:25:00,27.15,27.17,27.15,27.17,25000.0,20.3865,20.4015,20.3865,20.4015,25000.0
2012-05-03 13:30:00,27.17,27.21,27.16,27.18,49400.0,20.4015,20.4315,20.394,20.409,49400.0
2012-05-03 13:35:00,27.19,27.2,27.18,27.18,11300.0,20.4165,20.424,20.409,20.409,11300.0
2012-05-03 13:40:00,27.19,27.19,27.1,27.1,28300.0,20.4165,20.4165,20.3489,20.3489,28300.0
2012-05-03 13:45:00,27.11,27.12,27.08,27.12,26400.0,20.3564,20.3639,20.3339,20.3639,26400.0
2012-05-03 13:50:00,27.12,27.13,27.11,27.13,19100.0,20.3639,20.3714,20.3564,20.3714,19100.0
2012-05-03 13:55:00,27.13,27.16,27.12,27.14,35200.0,20.3714,20.394,20.3639,20.379,35200.0
2012-05-03 14:00:00,27.13,27.14,27.12,27.14,23200.0,20.3714,20.379,20.3639,20.379,23200.0
2012-05-03 14:05:00,27.14,27.15,27.13,27.14,11200.0,20.379,20.3865,20.3714,20.379,11200.0
2012-05-03 14:10:00,27.14,27.16,27.14,27.16,34100.0,20.379,20.394,20.379,20.394,34100.0
2012-05-03 14:15:00,27.16,27.16,27.15,27.15,19300.0,20.394,20.394,20.3865,20.3865,19300.0
2012-05-03 14:20:00,27.15,27.16,27.12,27.13,25500.0,20.3865,20.394,20.3639,20.3714,25500.0
2012-05-03 14:25:00,27.13,27.14,27.12,27.14,15000.0,20.3714,20.379,20.3639,20.379,15000.0
2012-05-03 14:30:00,27.13,27.16,27.13,27.16,47700.0,20.3714,20.394,20.3714,20.394,47700.0
2012-05-03 14:35:00,27.16,27.19,27.15,27.17,36300.0,20.394,20.4165,20.3865,20.4015,36300.0
2012-05-03 14:40:00,27.17,27.18,27.16,27.18,18500.0,20.4015,20.409,20.394,20.409,18500.0
2012-05-03 14:45:00,27.18,27.19,27.15,27.17,68200.0,20.409,20.4165,20.3865,20.4015,68200.0
2012-05-03 14:50:00,27.18,27.19,27.17,27.18,22800.0,20.409,20.4165,20.4015,20.409,22800.0
2012-05-03 14:55:00,27.18,27.2,27.18,27.18,25500.0,20.409,20.424,20.409,20.409,25500.0
2012-05-03 15:00:00,27.19,27.21,27.19,27.21,21800.0,20.4165,20.4315,20.4165,20.4315,21800.0
2012-05-03 15:05:00,27.21,27.22,27.19,27.21,67600.0,20.4315,20.439,20.4165,20.4315,67600.0
2012-05-03 15:10:00,27.2,27.21,27.2,27.2,25200.0,20.424,20.4315,20.424,20.424,25200.0
2012-05-03 15:15:00,27.21,27.21,27.2,27.2,25600.0,20.4315,20.4315,20.424,20.424,25600.0
2012-05-03 15:20:00,27.21,27.22,27.2,27.2,40600.0,20.4315,20.439,20.424,20.424,40600.0
2012-05-03 15:25:00,27.2,27.21,27.19,27.19,30300.0,20.424,20.4315,20.4165,20.4165,30300.0
2012-05-03 15:30:00,27.19,27.2,27.18,27.19,31900.0,20.4165,20.424,20.409,20.4165,31900.0
2012-05-03 15:35:00,27.18,27.19,27.17,27.17,78900.0,20.409,20.4165,20.4015,20.4015,78900.0
2012-05-03 15:40:00,27.17,27.19,27.16,27.19,62400.0,20.4015,20.4165,20.394,20.4165,62400.0
2012-05-03 15:45:00,27.19,27.2,27.17,27.19,53900.0,20.4165,20.424,20.4015,20.4165,53900.0
2012-05-03 15:50:00,27.19,27.2,27.18,27.19,43700.0,20.4165,20.424,20.409,20.4165,43700.0
2012-05-03 15:55:00,27.19,27.19,27.16,27.17,133200.0,20.4165,20.4165,20.394,20.4015,133200.0
2012-05-04 09:30:00,27.2,27.31,27.15,27.19,40100.0,20.424,20.5066,20.3865,20.4165,40100.0
2012-05-04 09:35:00,27.2,27.21,27.07,27.13,10700.0,20.424,20.4315,20.3264,20.3714,10700.0
2012-05-04 09:40:00,27.14,27.19,27.1,27.17,30300.0,20.379,20.4165,20.3489,20.4015,30300.0
2012-05-04 09:45:00,27.17,27.2,27.15,27.2,14600.0,20.4015,20.424,20.3865,20.424,14600.0
2012-05-04 09:50:00,27.2,27.22,27.11,27.15,25100.0,20.424,20.439,20.3564,20.3865,25100.0
2012-05-04 09:55:00,27.16,27.16,27.02,27.06,25400.0,20.394,20.394,20.2888,20.3189,25400.0
2012-05-04 10:00:00,27.06,27.07,27.02,27.07,24600.0,20.3189,20.3264,20.2888,20.3264,24600.0
2012-05-04 10:05:00,27.09,27.13,27.08,27.08,26700.0,20.3414,20.3714,20.3339,20.3339,26700.0
2012-05-04 10:10:00,27.08,27.1,27.05,27.09,70600.0,20.3339,20.3489,20.3114,20.3414,70600.0
2012-05-04 10:15:00,27.09,27.1,27.03,27.03,18000.0,20.3414,20.3489,20.2964,20.2964,18000.0
2012-05-04 10:20:00,27.03,27.06,27.03,27.05,15200.0,20.2964,20.3189,20.2964,20.3114,15200.0
2012-05-04 10:25:00,27.04,27.06,27.02,27.02,5400.0,20.3039,20.3189,20.2888,20.2888,5400.0
2012-05-04 10:30:00,27.01,27.03,27.0,27.01,9700.0,20.2813,20.2964,20.2738,20.2813,9700.0
2012-05-04 10:35:00,27.02,27.02,26.99,26.99,20800.0,20.2888,20.2888,20.2663,20.2663,20800.0
2012-05-04 10:40:00,26.99,27.02,26.99,27.01,17500.0,20.2663,20.2888,20.2663,20.2813,17500.0
2012-05-04 10:45:00,27.01,27.02,27.01,27.02,19100.0,20.2813,20.2888,20.2813,20.2888,19100.0
2012-05-04 10:50:00,27.02,27.02,26.98,27.0,19100.0,20.2888,20.2888,20.2588,20.2738,19100.0
2012-05-04 10:55:00,27.01,27.04,27.0,27.02,20200.0,20.2813,20.3039,20.2738,20.2888,20200.0
2012-05-04 11:00:00,27.01,27.03,26.99,27.01,43100.0,20.2813,20.2964,20.2663,20.2813,43100.0
2012-05-04 11:05:00,27.02,27.02,26.99,26.99,16500.0,20.2888,20.2888,20.2663,20.2663,16500.0
2012-05-04 11:10:00,26.99,27.0,26.98,26.99,25800.0,20.2663,20.2738,20.2588,20.2663,25800.0
2012-05-04 11:15:00,26.98,27.0,26.96,27.0,36000.0,20.2588,20.2738,20.2438,20.2738,36000.0
2012-05-04 11:20:00,26.99,27.0,26.99,26.99,6700.0,20.2663,20.2738,20.2663,20.2663,6700.0
2012-05-04 11:25:00,27.0,27.02,26.99,27.0,60400.0,20.2738,20.2888,20.2663,20.2738,60400.0
2012-05-04 11:30:00,27.0,27.01,26.97,27.0,35600.0,20.2738,20.2813,20.2513,20.2738,35600.0
2012-05-04 11:35:00,27.0,27.01,26.98,26.99,17500.0,20.2738,20.2813,20.2588,20.2663,17500.0
2012-05-04 11:40:00,26.99,27.03,26.99,27.02,27900.0,20.2663,20.2964,20.2663,20.2888,27900.0
2012-05-04 11:45:00,27.02,27.02,26.94,26.96,38400.0,20.2888,20.2888,20.2288,20.2438,38400.0
2012-05-04 11:50:00,26.96,26.97,26.93,26.96,14700.0,20.2438,20.2513,20.2213,20.2438,14700.0
2012-05-04 11:55:00,26.96,26.99,26.96,26.98,19500.0,20.2438,20.2663,20.2438,20.2588,19500.0
2012-05-04 12:00:00,26.97,26.98,26.95,26.96,17400.0,20.2513,20.2588,20.2363,20.2438,17400.0
2012-05-04 12:05:00,26.97,26.97,26.96,26.96,12200.0,20.2513,20.2513,20.2438,20.2438,12200.0
2012-05-04 12:10:00,26.96,26.96,26.93,26.95,20100.0,20.2438,20.2438,20.2213,20.2363,20100.0
2012-05-04 12:15:00,26.95,26.96,26.94,26.95,5500.0,20.2363,20.2438,20.2288,20.2363,5500.0
2012-05-04 12:20:00,26.95,26.96,26.92,26.92,15200.0,20.2363,20.2438,20.2138,20.2138,15200.0
2012-05-04 12:25:00,26.92,26.93,26.92,26.93,19000.0,20.2138,20.2213,20.2138,20.2213,19000.0
2012-05-04 12:30:00,26.93,26.93,26.9,26.9,23800.0,20.2213,20.2213,20.1987,20.1987,23800.0
2012-05-04 12:35:00,26.9,26.91,26.86,26.86,17500.0,20.1987,20.2062,20.1687,20.1687,17500.0
2012-05-04 12:40:00,26.87,26.88,26.86,26.86,16300.0,20.1762,20.1837,20.1687,20.1687,16300.0
2012-05-04 12:45:00,26.86,26.89,26.86,26.86,21300.0,20.1687,20.1912,20.1687,20.1687,21300.0
2012-05-04 12:50:00,26.87,26.89,26.87,26.89,18300.0,20.1762,20.1912,20.1762,20.1912,18300.0
2012-05-04 12:55:00,26.9,26.92,26.88,26.9,19700.0,20.1987,20.2138,20.1837,20.1987,19700.0
2012-05-04 13:00:00,26.89,26.92,26.89,26.89,13600.0,20.1912,20.2138,20.1912,20.1912,13600.0
2012-05-04 13:05:00,26.89,26.92,26.89,26.92,6900.0,20.1912,20.2138,20.1912,20.2138,6900.0
2012-05-04 13:10:00,26.91,26.93,26.88,26.88,14600.0,20.2062,20.2213,20.1837,20.1837,14600.0
2012-05-04 13:15:00,26.88,26.91,26.88,26.88,15100.0,20.1837,20.2062,20.1837,20.1837,15100.0
2012-05-04 13:20:00,26.88,26.89,26.86,26.88,7800.0,20.1837,20.1912,20.1687,20.1837,7800.0
2012-05-04 13:25:00,26.89,26.91,26.86,26.87,78900.0,20.1912,20.2062,20.1687,20.1762,78900.0
2012-05-04 13:30:00,26.87,26.89,26.86,26.88,30800.0,20.1762,20.1912,20.1687,20.1837,30800.0
2012-05-04 13:35:00,26.88,26.89,26.87,26.89,16800.0,20.1837,20.1912,20.1762,20.1912,16800.0
2012-05-04 13:40:00,26.88,26.91,26.88,26.88,33300.0,20.1837,20.2062,20.1837,20.1837,33300.0
2012-05-04 13:45:00,26.89,26.89,26.86,26.87,13900.0,20.1912,20.1912,20.1687,20.1762,13900.0
2012-05-04 13:50:00,26.87,26.88,26.86,26.86,16400.0,20.1762,20.1837,20.1687,20.1687,16400.0
2012-05-04 13:55:00,26.86,26.87,26.86,26.86,10500.0,20.1687,20.1762,20.1687,20.1687,10500.0
2012-05-04 14:00:00,26.87,26.88,26.84,26.85,62300.0,20.1762,20.1837,20.1537,20.1612,62300.0
2012-05-04 14:05:00,26.85,26.85,26.84,26.85,28200.0,20.1612,20.1612,20.1537,20.1612,28200.0
2012-05-04 14:10:00,26.84,26.85,26.82,26.83,24800.0,20.1537,20.1612,20.1387,20.1462,24800.0
2012-05-04 14:15:00,26.83,26.83,26.82,26.82,15600.0,20.1462,20.1462,20.1387,20.1387,15600.0
2012-05-04 14:20:00,26.82,26.83,26.82,26.83,11900.0,20.1387,20.1462,20.1387,20.1462,11900.0
2012-05-04 14:25:00,26.83,26.85,26.82,26.82,20300.0,20.1462,20.1612,20.1387,20.1387,20300.0
2012-05-04 14:30:00,26.82,26.84,26.82,26.83,16300.0,20.1387,20.1537,20.1387,20.1462,16300.0
2012-05-04 14:35:00,26.84,26.84,26.81,26.82,34600.0,20.1537,20.1537,20.1312,20.1387,34600.0
2012-05-04 14:40:00,26.81,26.81,26.8,26.8,13500.0,20.1312,20.1312,20.1237,20.1237,13500.0
2012-05-04 14:45:00,26.8,26.81,26.8,26.8,36500.0,20.1237,20.1312,20.1237,20.1237,36500.0
2012-05-04 14:50:00,26.81,26.81,26.79,26.79,40000.0,20.1312,20.1312,20.1161,20.1161,40000.0
2012-05-04 14:55:00,26.79,26.84,26.78,26.84,43300.0,20.1161,20.1537,20.1086,20.1537,43300.0
2012-05-04 15:00:00,26.84,26.86,26.84,26.85,29200.0,20.1537,20.1687,20.1537,20.1612,29200.0
2012-05-04 15:05:00,26.85,26.85,26.84,26.84,14600.0,20.1612,20.1612,20.1537,20.1537,14600.0
2012-05-04 15:10:00,26.85,26.87,26.84,26.84,40500.0,20.1612,20.1762,20.1537,20.1537,40500.0
2012-05-04 15:15:00,26.84,26.85,26.84,26.85,27400.0,20.1537,20.1612,20.1537,20.1612,27400.0
2012-05-04 15:20:00,26.85,26.88,26.84,26.87,77300.0,20.1612,20.1837,20.1537,20.1762,77300.0
2012-05-04 15:25:00,26.86,26.87,26.84,26.84,25200.0,20.1687,20.1762,20.1537,20.1537,25200.0
2012-05-04 15:30:00,26.84,26.85,26.82,26.85,64500.0,20.1537,20.1612,20.1387,20.1612,64500.0
2012-05-04 15:35:00,26.84,26.87,26.84,26.85,73800.0,20.1537,20.1762,20.1537,20.1612,73800.0
2012-05-04 15:40:00,26.85,26.87,26.84,26.87,65600.0,20.1612,20.1762,20.1537,20.1762,65600.0
2012-05-04 15:45:00,26.87,26.87,26.86,26.87,32700.0,20.1762,20.1762,20.1687,20.1762,32700.0
2012-05-04 15:50:00,26.87,26.87,26.85,26.86,99300.0,20.1762,20.1762,20.1612,20.1687,99300.0
2012-05-04 15:55:00,26.86,26.87,26.85,26.86,115000.0,20.1687,20.1762,20.1612,20.1687,115000.0
2012-05-07 09:30:00,27.05,27.05,26.81,26.93,83300.0,20.3114,20.3114,20.1312,20.2213,83300.0
2012-05-07 09:35:00,26.93,27.04,26.93,27.03,41500.0,20.2213,20.3039,20.2213,20.2964,41500.0
2012-05-07 09:40:00,27.03,27.09,27.01,27.06,25900.0,20.2964,20.3414,20.2813,20.3189,25900.0
2012-05-07 09:45:00,27.07,27.08,26.96,26.97,26600.0,20.3264,20.3339,20.2438,20.2513,26600.0
2012-05-07 09:50:00,26.97,27.02,26.97,27.01,20900.0,20.2513,20.2888,20.2513,20.2813,20900.0
2012-05-07 09:55:00,27.0,27.04,26.99,27.03,23400.0,20.2738,20.3039,20.2663,20.2964,23400.0
2012-05-07 10:00:00,27.02,27.09,27.02,27.08,34500.0,20.2888,20.3414,20.2888,20.3339,34500.0
2012-05-07 10:05:00,27.08,27.08,27.03,27.06,69500.0,20.3339,20.3339,20.2964,20.3189,69500.0
2012-05-07 10:10:00,27.07,27.07,27.0,27.0,49400.0,20.3264,20.3264,20.2738,20.2738,49400.0
2012-05-07 10:15:00,27.0,27.01,26.96,26.98,23400.0,20.2738,20.2813,20.2438,20.2588,23400.0
2012-05-07 10:20:00,26.97,26.97,26.92,26.97,19400.0,20.2513,20.2513,20.2138,20.2513,19400.0
2012-05-07 10:25:00,26.97,26.97,26.91,26.91,46000.0,20.2513,20.2513,20.2062,20.2062,46000.0
2012-05-07 10:30:00,26.91,26.92,26.86,26.87,15100.0,20.2062,20.2138,20.1687,20.1762,15100.0
2012-05-07 10:35:00,26.86,26.88,26.86,26.88,25700.0,20.1687,20.1837,20.1687,20.1837,25700.0
2012-05-07 10:40:00,26.87,26.91,26.87,26.91,24300.0,20.1762,20.2062,20.1762,20.2062,24300.0
2012-05-07 10:45:00,26.91,26.95,26.91,26.95,23900.0,20.2062,20.2363,20.2062,20.2363,23900.0
2012-05-07 10:50:00,26.94,26.95,26.91,26.95,12800.0,20.2288,20.2363,20.2062,20.2363,12800.0
2012-05-07 10:55:00,26.94,26.95,26.91,26.94,19000.0,20.2288,20.2363,20.2062,20.2288,19000.0
2012-05-07 11:00:00,26.93,26.97,26.92,26.96,31000.0,20.2213,20.2513,20.2138,20.2438,31000.0
2012-05-07 11:05:00,26.96,27.0,26.96,26.99,14000.0,20.2438,20.2738,20.2438,20.2663,14000.0
2012-05-07 11:10:00,26.99,27.01,26.97,27.0,22500.0,20.2663,20.2813,20.2513,20.2738,22500.0
2012-05-07 11:15:00,27.0,27.01,26.98,27.0,14800.0,20.2738,20.2813,20.2588,20.2738,14800.0
2012-05-07 11:20:00,27.0,27.03,27.0,27.02,13300.0,20.2738,20.2964,20.2738,20.2888,13300.0
2012-05-07 11:25:00,27.02,27.04,27.0,27.03,15100.0,20.2888,20.3039,20.2738,20.2964,15100.0
2012-05-07 11:30:00,27.03,27.05,27.02,27.04,23000.0,20.2964,20.3114,20.2888,20.3039,23000.0
2012-05-07 11:35:00,27.03,27.04,27.01,27.02,13900.0,20.2964,20.3039,20.2813,20.2888,13900.0
2012-05-07 11:40:00,27.02,27.02,27.0,27.0,10800.0,20.2888,20.2888,20.2738,20.2738,10800.0
2012-05-07 11:45:00,27.0,27.03,27.0,27.03,11700.0,20.2738,20.2964,20.2738,20.2964,11700.0
2012-05-07 11:50:00,27.03,27.04,27.01,27.03,6200.0,20.2964,20.3039,20.2813,20.2964,6200.0
2012-05-07 11:55:00,27.02,27.04,27.0,27.04,16700.0,20.2888,20.3039,20.2738,20.3039,16700.0
2012-05-07 12:00:00,27.03,27.04,27.01,27.03,9700.0,20.2964,20.3039,20.2813,20.2964,9700.0
2012-05-07 12:05:00,27.02,27.04,27.01,27.02,14500.0,20.2888,20.3039,20.2813,20.2888,14500.0
2012-05-07 12:10:00,27.02,27.03,27.01,27.03,11800.0,20.2888,20.2964,20.2813,20.2964,11800.0
2012-05-07 12:15:00,27.03,27.03,27.0,27.02,12800.0,20.2964,20.2964,20.2738,20.2888,12800.0
2012-05-07 12:20:00,27.0,27.02,27.0,27.02,14500.0,20.2738,20.2888,20.2738,20.2888,14500.0
2012-05-07 12:25:00,27.02,27.03,27.01,27.02,13500.0,20.2888,20.2964,20.2813,20.2888,13500.0
2012-05-07 12:30:00,27.01,27.06,27.01,27.05,19600.0,20.2813,20.3189,20.2813,20.3114,19600.0
2012-05-07 12:35:00,27.05,27.05,27.02,27.04,23200.0,20.3114,20.3114,20.2888,20.3039,23200.0
2012-05-07 12:40:00,27.04,27.05,27.0,27.01,27300.0,20.3039,20.3114,20.2738,20.2813,27300.0
2012-05-07 12:45:00,27.01,27.01,26.99,27.01,12500.0,20.2813,20.2813,20.2663,20.2813,12500.0
2012-05-07 12:50:00,27.0,27.02,27.0,27.02,7200.0,20.2738,20.2888,20.2738,20.2888,7200.0
2012-05-07 12:55:00,27.02,27.03,26.99,27.03,10800.0,20.2888,20.2964,20.2663,20.2964,10800.0
2012-05-07 13:00:00,27.02,27.03,27.0,27.01,15800.0,20.2888,20.2964,20.2738,20.2813,15800.0
2012-05-07 13:05:00,27.01,27.02,27.0,27.02,12700.0,20.2813,20.2888,20.2738,20.2888,12700.0
2012-05-07 13:10:00,27.02,27.06,27.02,27.05,15900.0,20.2888,20.3189,20.2888,20.3114,15900.0
2012-05-07 13:15:00,27.05,27.06,27.04,27.05,13300.0,20.3114,20.3189,20.3039,20.3114,13300.0
2012-05-07 13:20:00,27.04,27.06,26.99,27.03,40800.0,20.3039,20.3189,20.2663,20.2964,40800.0
2012-05-07 13:25:00,27.03,27.04,27.0,27.04,11800.0,20.2964,20.3039,20.2738,20.3039,11800.0
2012-05-07 13:30:00,27.03,27.04,27.02,27.04,15700.0,20.2964,20.3039,20.2888,20.3039,15700.0
2012-05-07 13:35:00,27.04,27.06,27.03,27.05,13400.0,20.3039,20.3189,20.2964,20.3114,13400.0
2012-05-07 13:40:00,27.05,27.05,27.03,27.03,52200.0,20.3114,20.3114,20.2964,20.2964,52200.0
2012-05-07 13:45:00,27.03,27.05,27.01,27.05,9400.0,20.2964,20.3114,20.2813,20.3114,9400.0
2012-05-07 13:50:00,27.05,27.06,27.02,27.06,13700.0,20.3114,20.3189,20.2888,20.3189,13700.0
2012-05-07 13:55:00,27.05,27.06,27.02,27.03,12700.0,20.3114,20.3189,20.2888,20.2964,12700.0
2012-05-07 14:00:00,27.03,27.05,27.02,27.04,14200.0,20.2964,20.3114,20.2888,20.3039,14200.0
2012-05-07 14:05:00,27.04,27.05,27.03,27.05,22000.0,20.3039,20.3114,20.2964,20.3114,22000.0
2012-05-07 14:10:00,27.05,27.05,27.04,27.04,10000.0,20.3114,20.3114,20.3039,20.3039,10000.0
2012-05-07 14:15:00,27.05,27.05,27.02,27.04,15800.0,20.3114,20.3114,20.2888,20.3039,15800.0
2012-05-07 14:20:00,27.04,27.04,27.02,27.03,9200.0,20.3039,20.3039,20.2888,20.2964,9200.0
2012-05-07 14:25:00,27.03,27.03,27.01,27.03,22400.0,20.2964,20.2964,20.2813,20.2964,22400.0
2012-05-07 14:30:00,27.02,27.03,27.01,27.02,13100.0,20.2888,20.2964,20.2813,20.2888,13100.0
2012-05-07 14:35:00,27.02,27.04,27.01,27.03,23600.0,20.2888,20.3039,20.2813,20.2964,23600.0
2012-05-07 14:40:00,27.03,27.04,27.02,27.04,18400.0,20.2964,20.3039,20.2888,20.3039,18400.0
2012-05-07 14:45:00,27.03,27.04,27.02,27.02,19600.0,20.2964,20.3039,20.2888,20.2888,19600.0
2012-05-07 14:50:00,27.02,27.05,27.01,27.04,23000.0,20.2888,20.3114,20.2813,20.3039,23000.0
2012-05-07 14:55:00,27.04,27.05,27.03,27.05,15000.0,20.3039,20.3114,20.2964,20.3114,15000.0
2012-05-07 15:00:00,27.04,27.05,27.03,27.04,20900.0,20.3039,20.3114,20.2964,20.3039,20900.0
2012-05-07 15:05:00,27.04,27.04,27.01,27.01,21300.0,20.3039,20.3039,20.2813,20.2813,21300.0
2012-05-07 15:10:00,27.02,27.03,27.01,27.02,26100.0,20.2888,20.2964,20.2813,20.2888,26100.0
2012-05-07 15:15:00,27.02,27.03,26.95,26.95,59200.0,20.2888,20.2964,20.2363,20.2363,59200.0
2012-05-07 15:20:00,26.95,26.98,26.94,26.94,58700.0,20.2363,20.2588,20.2288,20.2288,58700.0
2012-05-07 15:25:00,26.95,26.95,26.92,26.94,62600.0,20.2363,20.2363,20.2138,20.2288,62600.0
2012-05-07 15:30:00,26.94,26.95,26.9,26.9,67700.0,20.2288,20.2363,20.1987,20.1987,67700.0
2012-05-07 15:35:00,26.91,26.93,26.9,26.9,111000.0,20.2062,20.2213,20.1987,20.1987,111000.0
2012-05-07 15:40:00,26.91,26.93,26.9,26.93,85500.0,20.2062,20.2213,20.1987,20.2213,85500.0
2012-05-07 15:45:00,26.93,26.95,26.92,26.92,75500.0,20.2213,20.2363,20.2138,20.2138,75500.0
2012-05-07 15:50:00,26.92,26.93,26.89,26.9,103300.0,20.2138,20.2213,20.1912,20.1987,103300.0
2012-05-07 15:55:00,26.91,26.92,26.89,26.92,142800.0,20.2062,20.2138,20.1912,20.2138,142800.0
2012-05-08 09:30:00,26.8,26.87,26.8,26.86,19300.0,20.1237,20.1762,20.1237,20.1687,19300.0
2012-05-08 09:35:00,26.86,26.87,26.81,26.85,17000.0,20.1687,20.1762,20.1312,20.1612,17000.0
2012-05-08 09:40:00,26.85,26.9,26.85,26.86,75600.0,20.1612,20.1987,20.1612,20.1687,75600.0
2012-05-08 09:45:00,26.86,26.89,26.83,26.87,21200.0,20.1687,20.1912,20.1462,20.1762,21200.0
2012-05-08 09:50:00,26.86,26.91,26.85,26.89,19300.0,20.1687,20.2062,20.1612,20.1912,19300.0
2012-05-08 09:55:00,26.89,26.89,26.8,26.82,21100.0,20.1912,20.1912,20.1237,20.1387,21100.0
2012-05-08 10:00:00,26.83,26.89,26.8,26.87,24900.0,20.1462,20.1912,20.1237,20.1762,24900.0
2012-05-08 10:05:00,26.87,26.89,26.81,26.89,35700.0,20.1762,20.1912,20.1312,20.1912,35700.0
2012-05-08 10:10:00,26.89,26.89,26.8,26.82,62600.0,20.1912,20.1912,20.1237,20.1387,62600.0
2012-05-08 10:15:00,26.82,26.87,26.75,26.75,99900.0,20.1387,20.1762,20.0861,20.0861,99900.0
2012-05-08 10:20:00,26.76,26.78,26.75,26.78,16200.0,20.0936,20.1086,20.0861,20.1086,16200.0
2012-05-08 10:25:00,26.79,26.81,26.77,26.8,22500.0,20.1161,20.1312,20.1011,20.1237,22500.0
2012-05-08 10:30:00,26.8,26.81,26.76,26.78,29600.0,20.1237,20.1312,20.0936,20.1086,29600.0
2012-05-08 10:35:00,26.77,26.79,26.75,26.77,19500.0,20.1011,20.1161,20.0861,20.1011,19500.0
2012-05-08 10:40:00,26.77,26.79,26.76,26.79,6900.0,20.1011,20.1161,20.0936,20.1161,6900.0
2012-05-08 10:45:00,26.79,26.8,26.76,26.76,11300.0,20.1161,20.1237,20.0936,20.0936,11300.0
2012-05-08 10:50:00,26.76,26.78,26.75,26.75,36700.0,20.0936,20.1086,20.0861,20.0861,36700.0
2012-05-08 10:55:00,26.75,26.76,26.75,26.75,10900.0,20.0861,20.0936,20.0861,20.0861,10900.0
2012-05-08 11:00:00,26.76,26.76,26.72,26.72,57600.0,20.0936,20.0936,20.0636,20.0636,57600.0
2012-05-08 11:05:00,26.72,26.74,26.69,26.69,28800.0,20.0636,20.0786,20.0411,20.0411,28800.0
2012-05-08 11:10:00,26.69,26.7,26.66,26.69,33000.0,20.0411,20.0486,20.0185,20.0411,33000.0
2012-05-08 11:15:00,26.7,26.72,26.7,26.7,25600.0,20.0486,20.0636,20.0486,20.0486,25600.0
2012-05-08 11:20:00,26.71,26.71,26.68,26.68,12200.0,20.0561,20.0561,20.0335,20.0335,12200.0
2012-05-08 11:25:00,26.69,26.7,26.68,26.69,28600.0,20.0411,20.0486,20.0335,20.0411,28600.0
2012-05-08 11:30:00,26.69,26.7,26.65,26.67,67700.0,20.0411,20.0486,20.011,20.026,67700.0
2012-05-08 11:35:00,26.67,26.67,26.61,26.62,43600.0,20.026,20.026,19.981,19.9885,43600.0
2012-05-08 11:40:00,26.62,26.65,26.6,26.63,202100.0,19.9885,20.011,19.9735,19.996,202100.0
2012-05-08 11:45:00,26.64,26.64,26.6,26.63,78200.0,20.0035,20.0035,19.9735,19.996,78200.0
2012-05-08 11:50:00,26.63,26.63,26.57,26.58,172700.0,19.996,19.996,19.9509,19.9585,172700.0
2012-05-08 11:55:00,26.57,26.64,26.56,26.63,39400.0,19.9509,20.0035,19.9434,19.996,39400.0
2012-05-08 12:00:00,26.64,26.64,26.61,26.61,13900.0,20.0035,20.0035,19.981,19.981,13900.0
2012-05-08 12:05:00,26.62,26.64,26.61,26.63,12200.0,19.9885,20.0035,19.981,19.996,12200.0
2012-05-08 12:10:00,26.64,26.64,26.62,26.63,14300.0,20.0035,20.0035,19.9885,19.996,14300.0
2012-05-08 12:15:00,26.63,26.64,26.62,26.63,9400.0,19.996,20.0035,19.9885,19.996,9400.0
2012-05-08 12:20:00,26.63,26.64,26.61,26.61,11200.0,19.996,20.0035,19.981,19.981,11200.0
2012-05-08 12:25:00,26.62,26.64,26.61,26.64,12400.0,19.9885,20.0035,19.981,20.0035,12400.0
2012-05-08 12:30:00,26.63,26.64,26.61,26.61,10600.0,19.996,20.0035,19.981,19.981,10600.0
2012-05-08 12:35:00,26.62,26.63,26.61,26.63,11200.0,19.9885,19.996,19.981,19.996,11200.0
2012-05-08 12:40:00,26.63,26.63,26.6,26.61,16300.0,19.996,19.996,19.9735,19.981,16300.0
2012-05-08 12:45:00,26.61,26.63,26.6,26.6,83500.0,19.981,19.996,19.9735,19.9735,83500.0
2012-05-08 12:50:00,26.6,26.61,26.59,26.59,69200.0,19.9735,19.981,19.966,19.966,69200.0
2012-05-08 12:55:00,26.59,26.61,26.58,26.61,6300.0,19.966,19.981,19.9585,19.981,6300.0
2012-05-08 13:00:00,26.61,26.62,26.6,26.62,5400.0,19.981,19.9885,19.9735,19.9885,5400.0
2012-05-08 13:05:00,26.61,26.62,26.59,26.6,13000.0,19.981,19.9885,19.966,19.9735,13000.0
2012-05-08 13:10:00,26.61,26.62,26.59,26.59,7900.0,19.981,19.9885,19.966,19.966,7900.0
2012-05-08 13:15:00,26.6,26.65,26.6,26.65,17200.0,19.9735,20.011,19.9735,20.011,17200.0
2012-05-08 13:20:00,26.64,26.65,26.64,26.64,7400.0,20.0035,20.011,20.0035,20.0035,7400.0
2012-05-08 13:25:00,26.65,26.66,26.64,26.66,16800.0,20.011,20.0185,20.0035,20.0185,16800.0
2012-05-08 13:30:00,26.66,26.66,26.65,26.66,9800.0,20.0185,20.0185,20.011,20.0185,9800.0
2012-05-08 13:35:00,26.66,26.68,26.65,26.66,42400.0,20.0185,20.0335,20.011,20.0185,42400.0
2012-05-08 13:40:00,26.66,26.69,26.66,26.69,12900.0,20.0185,20.0411,20.0185,20.0411,12900.0
2012-05-08 13:45:00,26.69,26.7,26.68,26.69,9300.0,20.0411,20.0486,20.0335,20.0411,9300.0
2012-05-08 13:50:00,26.69,26.69,26.65,26.66,11000.0,20.0411,20.0411,20.011,20.0185,11000.0
2012-05-08 13:55:00,26.67,26.67,26.66,26.67,11700.0,20.026,20.026,20.0185,20.026,11700.0
2012-05-08 14:00:00,26.67,26.67,26.64,26.64,23900.0,20.026,20.026,20.0035,20.0035,23900.0
2012-05-08 14:05:00,26.64,26.67,26.64,26.67,15500.0,20.0035,20.026,20.0035,20.026,15500.0
2012-05-08 14:10:00,26.67,26.67,26.63,26.64,7900.0,20.026,20.026,19.996,20.0035,7900.0
2012-05-08 14:15:00,26.64,26.67,26.64,26.66,12800.0,20.0035,20.026,20.0035,20.0185,12800.0
2012-05-08 14:20:00,26.66,26.69,26.65,26.66,25400.0,20.0185,20.0411,20.011,20.0185,25400.0
2012-05-08 14:25:00,26.67,26.69,26.66,26.67,15900.0,20.026,20.0411,20.0185,20.026,15900.0
2012-05-08 14:30:00,26.68,26.72,26.68,26.7,60300.0,20.0335,20.0636,20.0335,20.0486,60300.0
2012-05-08 14:35:00,26.7,26.72,26.69,26.69,21800.0,20.0486,20.0636,20.0411,20.0411,21800.0
2012-05-08 14:40:00,26.7,26.72,26.7,26.71,34100.0,20.0486,20.0636,20.0486,20.0561,34100.0
2012-05-08 14:45:00,26.71,26.74,26.7,26.73,31200.0,20.0561,20.0786,20.0486,20.0711,31200.0
2012-05-08 14:50:00,26.73,26.75,26.73,26.74,33100.0,20.0711,20.0861,20.0711,20.0786,33100.0
2012-05-08 14:55:00,26.73,26.75,26.73,26.75,28700.0,20.0711,20.0861,20.0711,20.0861,28700.0
2012-05-08 15:00:00,26.75,26.76,26.73,26.74,56800.0,20.0861,20.0936,20.0711,20.0786,56800.0
2012-05-08 15:05:00,26.74,26.75,26.69,26.7,41100.0,20.0786,20.0861,20.0411,20.0486,41100.0
2012-05-08 15:10:00,26.71,26.74,26.7,26.74,35500.0,20.0561,20.0786,20.0486,20.0786,35500.0
2012-05-08 15:15:00,26.73,26.79,26.73,26.77,136000.0,20.0711,20.1161,20.0711,20.1011,136000.0
2012-05-08 15:20:00,26.78,26.82,26.74,26.79,51100.0,20.1086,20.1387,20.0786,20.1161,51100.0
2012-05-08 15:25:00,26.79,26.81,26.78,26.79,80200.0,20.1161,20.1312,20.1086,20.1161,80200.0
2012-05-08 15:30:00,26.8,26.8,26.77,26.77,26700.0,20.1237,20.1237,20.1011,20.1011,26700.0
2012-05-08 15:35:00,26.78,26.81,26.78,26.8,102400.0,20.1086,20.1312,20.1086,20.1237,102400.0
2012-05-08 15:40:00,26.79,26.8,26.76,26.8,70400.0,20.1161,20.1237,20.0936,20.1237,70400.0
2012-05-08 15:45:00,26.8,26.81,26.78,26.79,64400.0,20.1237,20.1312,20.1086,20.1161,64400.0
2012-05-08 15:50:00,26.79,26.8,26.79,26.79,49300.0,20.1161,20.1237,20.1161,20.1161,49300.0
2012-05-08 15:55:00,26.8,26.83,26.79,26.81,246100.0,20.1237,20.1462,20.1161,20.1312,246100.0
2012-05-09 09:30:00,26.68,26.74,26.64,26.67,59400.0,20.0335,20.0786,20.0035,20.026,59400.0
2012-05-09 09:35:00,26.67,26.67,26.56,26.61,38500.0,20.026,20.026,19.9434,19.981,38500.0
2012-05-09 09:40:00,26.61,26.61,26.53,26.59,30900.0,19.981,19.981,19.9209,19.966,30900.0
2012-05-09 09:45:00,26.59,26.64,26.54,26.55,92700.0,19.966,20.0035,19.9284,19.9359,92700.0
2012-05-09 09:50:00,26.55,26.61,26.55,26.56,28000.0,19.9359,19.981,19.9359,19.9434,28000.0
2012-05-09 09:55:00,26.55,26.62,26.54,26.6,39200.0,19.9359,19.9885,19.9284,19.9735,39200.0
2012-05-09 10:00:00,26.6,26.63,26.57,26.63,30900.0,19.9735,19.996,19.9509,19.996,30900.0
2012-05-09 10:05:00,26.63,26.63,26.53,26.55,34900.0,19.996,19.996,19.9209,19.9359,34900.0
2012-05-09 10:10:00,26.57,26.6,26.53,26.56,34200.0,19.9509,19.9735,19.9209,19.9434,34200.0
2012-05-09 10:15:00,26.55,26.55,26.5,26.53,36600.0,19.9359,19.9359,19.8984,19.9209,36600.0
2012-05-09 10:20:00,26.53,26.53,26.47,26.52,60600.0,19.9209,19.9209,19.8759,19.9134,60600.0
2012-05-09 10:25:00,26.53,26.56,26.51,26.56,24000.0,19.9209,19.9434,19.9059,19.9434,24000.0
2012-05-09 10:30:00,26.56,26.6,26.56,26.6,12400.0,19.9434,19.9735,19.9434,19.9735,12400.0
2012-05-09 10:35:00,26.6,26.62,26.57,26.59,23800.0,19.9735,19.9885,19.9509,19.966,23800.0
2012-05-09 10:40:00,26.58,26.64,26.58,26.64,11500.0,19.9585,20.0035,19.9585,20.0035,11500.0
2012-05-09 10:45:00,26.64,26.65,26.63,26.63,14300.0,20.0035,20.011,19.996,19.996,14300.0
2012-05-09 10:50:00,26.63,26.69,26.62,26.67,28400.0,19.996,20.0411,19.9885,20.026,28400.0
2012-05-09 10:55:00,26.67,26.69,26.65,26.68,7100.0,20.026,20.0411,20.011,20.0335,7100.0
2012-05-09 11:00:00,26.68,26.69,26.61,26.62,23900.0,20.0335,20.0411,19.981,19.9885,23900.0
2012-05-09 11:05:00,26.61,26.64,26.59,26.6,30200.0,19.981,20.0035,19.966,19.9735,30200.0
2012-05-09 11:10:00,26.6,26.66,26.58,26.61,46300.0,19.9735,20.0185,19.9585,19.981,46300.0
2012-05-09 11:15:00,26.62,26.62,26.59,26.6,14900.0,19.9885,19.9885,19.966,19.9735,14900.0
2012-05-09 11:20:00,26.6,26.65,26.59,26.64,22800.0,19.9735,20.011,19.966,20.0035,22800.0
2012-05-09 11:25:00,26.65,26.66,26.64,26.65,11800.0,20.011,20.0185,20.0035,20.011,11800.0
2012-05-09 11:30:00,26.64,26.66,26.64,26.64,13900.0,20.0035,20.0185,20.0035,20.0035,13900.0
2012-05-09 11:35:00,26.64,26.65,26.62,26.64,15600.0,20.0035,20.011,19.9885,20.0035,15600.0
2012-05-09 11:40:00,26.65,26.67,26.63,26.64,17500.0,20.011,20.026,19.996,20.0035,17500.0
2012-05-09 11:45:00,26.63,26.65,26.61,26.64,9300.0,19.996,20.011,19.981,20.0035,9300.0
2012-05-09 11:50:00,26.63,26.64,26.6,26.6,13000.0,19.996,20.0035,19.9735,19.9735,13000.0
2012-05-09 11:55:00,26.6,26.64,26.6,26.61,19800.0,19.9735,20.0035,19.9735,19.981,19800.0
2012-05-09 12:00:00,26.61,26.62,26.6,26.62,10800.0,19.981,19.9885,19.9735,19.9885,10800.0
2012-05-09 12:05:00,26.61,26.63,26.61,26.63,7900.0,19.981,19.996,19.981,19.996,7900.0
2012-05-09 12:10:00,26.62,26.63,26.62,26.63,24200.0,19.9885,19.996,19.9885,19.996,24200.0
2012-05-09 12:15:00,26.63,26.64,26.62,26.64,118300.0,19.996,20.0035,19.9885,20.0035,118300.0
2012-05-09 12:20:00,26.63,26.64,26.6,26.6,28000.0,19.996,20.0035,19.9735,19.9735,28000.0
2012-05-09 12:25:00,26.6,26.62,26.59,26.59,11100.0,19.9735,19.9885,19.966,19.966,11100.0
2012-05-09 12:30:00,26.59,26.6,26.51,26.55,21100.0,19.966,19.9735,19.9059,19.9359,21100.0
2012-05-09 12:35:00,26.55,26.56,26.54,26.55,14000.0,19.9359,19.9434,19.9284,19.9359,14000.0
2012-05-09 12:40:00,26.54,26.56,26.52,26.54,29500.0,19.9284,19.9434,19.9134,19.9284,29500.0
2012-05-09 12:45:00,26.53,26.57,26.53,26.56,33300.0,19.9209,19.9509,19.9209,19.9434,33300.0
2012-05-09 12:50:00,26.57,26.59,26.56,26.57,18200.0,19.9509,19.966,19.9434,19.9509,18200.0
2012-05-09 12:55:00,26.57,26.6,26.56,26.6,5800.0,19.9509,19.9735,19.9434,19.9735,5800.0
2012-05-09 13:00:00,26.59,26.62,26.59,26.61,32500.0,19.966,19.9885,19.966,19.981,32500.0
2012-05-09 13:05:00,26.63,26.63,26.57,26.6,38900.0,19.996,19.996,19.9509,19.9735,38900.0
2012-05-09 13:10:00,26.6,26.61,26.59,26.6,14600.0,19.9735,19.981,19.966,19.9735,14600.0
2012-05-09 13:15:00,26.6,26.61,26.58,26.58,30900.0,19.9735,19.981,19.9585,19.9585,30900.0
2012-05-09 13:20:00,26.59,26.65,26.59,26.63,38300.0,19.966,20.011,19.966,19.996,38300.0
2012-05-09 13:25:00,26.64,26.65,26.62,26.64,10900.0,20.0035,20.011,19.9885,20.0035,10900.0
2012-05-09 13:30:00,26.65,26.65,26.64,26.65,12800.0,20.011,20.011,20.0035,20.011,12800.0
2012-05-09 13:35:00,26.64,26.65,26.63,26.64,24200.0,20.0035,20.011,19.996,20.0035,24200.0
2012-05-09 13:40:00,26.64,26.65,26.63,26.64,24700.0,20.0035,20.011,19.996,20.0035,24700.0
2012-05-09 13:45:00,26.64,26.64,26.63,26.64,12200.0,20.0035,20.0035,19.996,20.0035,12200.0
2012-05-09 13:50:00,26.64,26.65,26.63,26.64,60900.0,20.0035,20.011,19.996,20.0035,60900.0
2012-05-09 13:55:00,26.64,26.65,26.64,26.65,28400.0,20.0035,20.011,20.0035,20.011,28400.0
2012-05-09 14:00:00,26.64,26.65,26.59,26.6,61500.0,20.0035,20.011,19.966,19.9735,61500.0
2012-05-09 14:05:00,26.6,26.61,26.59,26.6,15100.0,19.9735,19.981,19.966,19.9735,15100.0
2012-05-09 14:10:00,26.61,26.64,26.61,26.64,8000.0,19.981,20.0035,19.981,20.0035,8000.0
2012-05-09 14:15:00,26.64,26.64,26.6,26.61,26200.0,20.0035,20.0035,19.9735,19.981,26200.0
2012-05-09 14:20:00,26.62,26.64,26.61,26.62,15600.0,19.9885,20.0035,19.981,19.9885,15600.0
2012-05-09 14:25:00,26.63,26.64,26.63,26.64,15300.0,19.996,20.0035,19.996,20.0035,15300.0
2012-05-09 14:30:00,26.64,26.65,26.63,26.64,32100.0,20.0035,20.011,19.996,20.0035,32100.0
2012-05-09 14:35:00,26.64,26.65,26.62,26.62,16000.0,20.0035,20.011,19.9885,19.9885,16000.0
2012-05-09 14:40:00,26.61,26.64,26.61,26.64,12300.0,19.981,20.0035,19.981,20.0035,12300.0
2012-05-09 14:45:00,26.63,26.65,26.63,26.63,26400.0,19.996,20.011,19.996,19.996,26400.0
2012-05-09 14:50:00,26.63,26.64,26.63,26.64,21600.0,19.996,20.0035,19.996,20.0035,21600.0
2012-05-09 14:55:00,26.64,26.64,26.62,26.62,14500.0,20.0035,20.0035,19.9885,19.9885,14500.0
2012-05-09 15:00:00,26.61,26.63,26.61,26.62,12100.0,19.981,19.996,19.981,19.9885,12100.0
2012-05-09 15:05:00,26.63,26.63,26.62,26.63,6600.0,19.996,19.996,19.9885,19.996,6600.0
2012-05-09 15:10:00,26.63,26.64,26.61,26.62,39400.0,19.996,20.0035,19.981,19.9885,39400.0
2012-05-09 15:15:00,26.62,26.64,26.61,26.63,18100.0,19.9885,20.0035,19.981,19.996,18100.0
2012-05-09 15:20:00,26.63,26.64,26.6,26.63,53700.0,19.996,20.0035,19.9735,19.996,53700.0
2012-05-09 15:25:00,26.63,26.64,26.58,26.58,34200.0,19.996,20.0035,19.9585,19.9585,34200.0
2012-05-09 15:30:00,26.59,26.61,26.57,26.6,58800.0,19.966,19.981,19.9509,19.9735,58800.0
2012-05-09 15:35:00,26.6,26.6,26.57,26.59,40900.0,19.9735,19.9735,19.9509,19.966,40900.0
2012-05-09 15:40:00,26.59,26.61,26.58,26.59,53500.0,19.966,19.981,19.9585,19.966,53500.0
2012-05-09 15:45:00,26.6,26.61,26.52,26.52,114800.0,19.9735,19.981,19.9134,19.9134,114800.0
2012-05-09 15:50:00,26.53,26.56,26.51,26.52,101100.0,19.9209,19.9434,19.9059,19.9134,101100.0
2012-05-09 15:55:00,26.51,26.53,26.5,26.51,191300.0,19.9059,19.9209,19.8984,19.9059,191300.0
2012-05-10 09:30:00,26.69,26.72,26.62,26.64,32600.0,20.0411,20.0636,19.9885,20.0035,32600.0
2012-05-10 09:35:00,26.64,26.75,26.64,26.74,22900.0,20.0035,20.0861,20.0035,20.0786,22900.0
2012-05-10 09:40:00,26.74,26.75,26.73,26.74,31200.0,20.0786,20.0861,20.0711,20.0786,31200.0
2012-05-10 09:45:00,26.74,26.74,26.65,26.67,24500.0,20.0786,20.0786,20.011,20.026,24500.0
2012-05-10 09:50:00,26.67,26.7,26.66,26.68,45700.0,20.026,20.0486,20.0185,20.0335,45700.0
2012-05-10 09:55:00,26.67,26.73,26.67,26.71,18200.0,20.026,20.0711,20.026,20.0561,18200.0
2012-05-10 10:00:00,26.71,26.75,26.7,26.71,39600.0,20.0561,20.0861,20.0486,20.0561,39600.0
2012-05-10 10:05:00,26.71,26.75,26.71,26.75,40600.0,20.0561,20.0861,20.0561,20.0861,40600.0
2012-05-10 10:10:00,26.74,26.75,26.7,26.7,40500.0,20.0786,20.0861,20.0486,20.0486,40500.0
2012-05-10 10:15:00,26.71,26.77,26.7,26.75,60000.0,20.0561,20.1011,20.0486,20.0861,60000.0
2012-05-10 10:20:00,26.75,26.82,26.75,26.77,129200.0,20.0861,20.1387,20.0861,20.1011,129200.0
2012-05-10 10:25:00,26.77,26.78,26.74,26.78,20500.0,20.1011,20.1086,20.0786,20.1086,20500.0
2012-05-10 10:30:00,26.78,26.82,26.77,26.82,18300.0,20.1086,20.1387,20.1011,20.1387,18300.0
2012-05-10 10:35:00,26.82,26.83,26.81,26.83,10500.0,20.1387,20.1462,20.1312,20.1462,10500.0
2012-05-10 10:40:00,26.83,26.87,26.83,26.87,33100.0,20.1462,20.1762,20.1462,20.1762,33100.0
2012-05-10 10:45:00,26.87,26.87,26.85,26.86,30600.0,20.1762,20.1762,20.1612,20.1687,30600.0
2012-05-10 10:50:00,26.86,26.86,26.79,26.81,41800.0,20.1687,20.1687,20.1161,20.1312,41800.0
2012-05-10 10:55:00,26.81,26.81,26.75,26.76,21300.0,20.1312,20.1312,20.0861,20.0936,21300.0
2012-05-10 11:00:00,26.76,26.83,26.76,26.8,31500.0,20.0936,20.1462,20.0936,20.1237,31500.0
2012-05-10 11:05:00,26.79,26.82,26.79,26.79,14900.0,20.1161,20.1387,20.1161,20.1161,14900.0
2012-05-10 11:10:00,26.8,26.82,26.77,26.77,26000.0,20.1237,20.1387,20.1011,20.1011,26000.0
2012-05-10 11:15:00,26.77,26.83,26.77,26.83,11400.0,20.1011,20.1462,20.1011,20.1462,11400.0
2012-05-10 11:20:00,26.83,26.87,26.82,26.87,15600.0,20.1462,20.1762,20.1387,20.1762,15600.0
2012-05-10 11:25:00,26.86,26.87,26.84,26.84,21000.0,20.1687,20.1762,20.1537,20.1537,21000.0
2012-05-10 11:30:00,26.84,26.87,26.84,26.87,17600.0,20.1537,20.1762,20.1537,20.1762,17600.0
2012-05-10 11:35:00,26.86,26.89,26.86,26.89,20500.0,20.1687,20.1912,20.1687,20.1912,20500.0
2012-05-10 11:40:00,26.89,26.89,26.83,26.83,24800.0,20.1912,20.1912,20.1462,20.1462,24800.0
2012-05-10 11:45:00,26.84,26.84,26.8,26.81,16100.0,20.1537,20.1537,20.1237,20.1312,16100.0
2012-05-10 11:50:00,26.82,26.85,26.81,26.84,15300.0,20.1387,20.1612,20.1312,20.1537,15300.0
2012-05-10 11:55:00,26.83,26.87,26.83,26.85,12800.0,20.1462,20.1762,20.1462,20.1612,12800.0
2012-05-10 12:00:00,26.85,26.86,26.83,26.83,21300.0,20.1612,20.1687,20.1462,20.1462,21300.0
2012-05-10 12:05:00,26.84,26.84,26.78,26.8,17600.0,20.1537,20.1537,20.1086,20.1237,17600.0
2012-05-10 12:10:00,26.79,26.84,26.79,26.84,16400.0,20.1161,20.1537,20.1161,20.1537,16400.0
2012-05-10 12:15:00,26.83,26.89,26.83,26.88,19500.0,20.1462,20.1912,20.1462,20.1837,19500.0
2012-05-10 12:20:00,26.89,26.9,26.86,26.86,30400.0,20.1912,20.1987,20.1687,20.1687,30400.0
2012-05-10 12:25:00,26.86,26.88,26.8,26.8,22000.0,20.1687,20.1837,20.1237,20.1237,22000.0
2012-05-10 12:30:00,26.81,26.84,26.8,26.84,19300.0,20.1312,20.1537,20.1237,20.1537,19300.0
2012-05-10 12:35:00,26.83,26.86,26.81,26.81,17300.0,20.1462,20.1687,20.1312,20.1312,17300.0
2012-05-10 12:40:00,26.81,26.85,26.81,26.84,8100.0,20.1312,20.1612,20.1312,20.1537,8100.0
2012-05-10 12:45:00,26.84,26.89,26.84,26.88,16600.0,20.1537,20.1912,20.1537,20.1837,16600.0
2012-05-10 12:50:00,26.88,26.9,26.88,26.89,13600.0,20.1837,20.1987,20.1837,20.1912,13600.0
2012-05-10 12:55:00,26.9,26.91,26.89,26.9,11500.0,20.1987,20.2062,20.1912,20.1987,11500.0
2012-05-10 13:00:00,26.91,26.91,26.84,26.88,34200.0,20.2062,20.2062,20.1537,20.1837,34200.0
2012-05-10 13:05:00,26.88,26.89,26.85,26.86,17700.0,20.1837,20.1912,20.1612,20.1687,17700.0
2012-05-10 13:10:00,26.86,26.87,26.83,26.84,7200.0,20.1687,20.1762,20.1462,20.1537,7200.0
2012-05-10 13:15:00,26.83,26.86,26.83,26.86,10700.0,20.1462,20.1687,20.1462,20.1687,10700.0
2012-05-10 13:20:00,26.86,26.86,26.85,26.86,8600.0,20.1687,20.1687,20.1612,20.1687,8600.0
2012-05-10 13:25:00,26.87,26.87,26.85,26.85,17300.0,20.1762,20.1762,20.1612,20.1612,17300.0
2012-05-10 13:30:00,26.85,26.89,26.85,26.89,19500.0,20.1612,20.1912,20.1612,20.1912,19500.0
2012-05-10 13:35:00,26.89,26.89,26.88,26.88,8400.0,20.1912,20.1912,20.1837,20.1837,8400.0
2012-05-10 13:40:00,26.89,26.91,26.88,26.9,24200.0,20.1912,20.2062,20.1837,20.1987,24200.0
2012-05-10 13:45:00,26.9,26.98,26.9,26.97,52800.0,20.1987,20.2588,20.1987,20.2513,52800.0
2012-05-10 13:50:00,26.98,26.98,26.93,26.93,49200.0,20.2588,20.2588,20.2213,20.2213,49200.0
2012-05-10 13:55:00,26.93,26.96,26.9,26.93,31900.0,20.2213,20.2438,20.1987,20.2213,31900.0
2012-05-10 14:00:00,26.92,26.94,26.92,26.93,8900.0,20.2138,20.2288,20.2138,20.2213,8900.0
2012-05-10 14:05:00,26.94,26.97,26.93,26.95,73200.0,20.2288,20.2513,20.2213,20.2363,73200.0
2012-05-10 14:10:00,26.94,27.04,26.94,27.04,132200.0,20.2288,20.3039,20.2288,20.3039,132200.0
2012-05-10 14:15:00,27.03,27.04,27.0,27.01,45600.0,20.2964,20.3039,20.2738,20.2813,45600.0
2012-05-10 14:20:00,27.01,27.02,27.01,27.01,20200.0,20.2813,20.2888,20.2813,20.2813,20200.0
2012-05-10 14:25:00,27.02,27.05,27.01,27.05,33600.0,20.2888,20.3114,20.2813,20.3114,33600.0
2012-05-10 14:30:00,27.04,27.07,27.0,27.0,50800.0,20.3039,20.3264,20.2738,20.2738,50800.0
2012-05-10 14:35:00,27.0,27.04,27.0,27.03,21400.0,20.2738,20.3039,20.2738,20.2964,21400.0
2012-05-10 14:40:00,27.02,27.05,27.02,27.04,68200.0,20.2888,20.3114,20.2888,20.3039,68200.0
2012-05-10 14:45:00,27.04,27.04,27.01,27.01,15100.0,20.3039,20.3039,20.2813,20.2813,15100.0
2012-05-10 14:50:00,27.01,27.02,27.0,27.01,38700.0,20.2813,20.2888,20.2738,20.2813,38700.0
2012-05-10 14:55:00,27.01,27.01,26.97,27.0,144500.0,20.2813,20.2813,20.2513,20.2738,144500.0
2012-05-10 15:00:00,27.0,27.0,26.99,27.0,17600.0,20.2738,20.2738,20.2663,20.2738,17600.0
2012-05-10 15:05:00,27.0,27.02,26.99,27.01,69000.0,20.2738,20.2888,20.2663,20.2813,69000.0
2012-05-10 15:10:00,27.0,27.01,27.0,27.0,11500.0,20.2738,20.2813,20.2738,20.2738,11500.0
2012-05-10 15:15:00,27.01,27.01,27.0,27.0,8400.0,20.2813,20.2813,20.2738,20.2738,8400.0
2012-05-10 15:20:00,27.01,27.01,26.96,26.99,69700.0,20.2813,20.2813,20.2438,20.2663,69700.0
2012-05-10 15:25:00,26.99,27.0,26.97,27.0,19900.0,20.2663,20.2738,20.2513,20.2738,19900.0
2012-05-10 15:30:00,26.99,27.01,26.99,27.01,40300.0,20.2663,20.2813,20.2663,20.2813,40300.0
2012-05-10 15:35:00,27.0,27.02,27.0,27.01,29400.0,20.2738,20.2888,20.2738,20.2813,29400.0
2012-05-10 15:40:00,27.0,27.01,26.99,27.0,127200.0,20.2738,20.2813,20.2663,20.2738,127200.0
2012-05-10 15:45:00,27.0,27.01,26.96,27.01,76600.0,20.2738,20.2813,20.2438,20.2813,76600.0
2012-05-10 15:50:00,27.01,27.01,26.99,26.99,142500.0,20.2813,20.2813,20.2663,20.2663,142500.0
2012-05-10 15:55:00,26.99,27.02,26.97,27.02,342600.0,20.2663,20.2888,20.2513,20.2888,342600.0
2012-05-11 09:30:00,26.89,26.94,26.8,26.83,161300.0,20.1912,20.2288,20.1237,20.1462,161300.0
2012-05-11 09:35:00,26.84,26.84,26.72,26.75,27000.0,20.1537,20.1537,20.0636,20.0861,27000.0
2012-05-11 09:40:00,26.75,26.81,26.69,26.7,51500.0,20.0861,20.1312,20.0411,20.0486,51500.0
2012-05-11 09:45:00,26.69,26.75,26.67,26.75,14000.0,20.0411,20.0861,20.026,20.0861,14000.0
2012-05-11 09:50:00,26.72,26.79,26.72,26.77,23600.0,20.0636,20.1161,20.0636,20.1011,23600.0
2012-05-11 09:55:00,26.76,26.78,26.7,26.75,53300.0,20.0936,20.1086,20.0486,20.0861,53300.0
2012-05-11 10:00:00,26.75,26.86,26.75,26.76,21400.0,20.0861,20.1687,20.0861,20.0936,21400.0
2012-05-11 10:05:00,26.76,26.77,26.67,26.73,27500.0,20.0936,20.1011,20.026,20.0711,27500.0
2012-05-11 10:10:00,26.73,26.76,26.71,26.71,27700.0,20.0711,20.0936,20.0561,20.0561,27700.0
2012-05-11 10:15:00,26.71,26.77,26.7,26.74,69200.0,20.0561,20.1011,20.0486,20.0786,69200.0
2012-05-11 10:20:00,26.75,26.78,26.73,26.77,27500.0,20.0861,20.1086,20.0711,20.1011,27500.0
2012-05-11 10:25:00,26.76,26.77,26.75,26.76,5200.0,20.0936,20.1011,20.0861,20.0936,5200.0
2012-05-11 10:30:00,26.77,26.85,26.77,26.84,26400.0,20.1011,20.1612,20.1011,20.1537,26400.0
2012-05-11 10:35:00,26.85,26.85,26.83,26.84,24600.0,20.1612,20.1612,20.1462,20.1537,24600.0
2012-05-11 10:40:00,26.85,26.88,26.84,26.86,16300.0,20.1612,20.1837,20.1537,20.1687,16300.0
2012-05-11 10:45:00,26.86,26.86,26.79,26.8,23600.0,20.1687,20.1687,20.1161,20.1237,23600.0
2012-05-11 10:50:00,26.8,26.82,26.78,26.8,13100.0,20.1237,20.1387,20.1086,20.1237,13100.0
2012-05-11 10:55:00,26.81,26.81,26.8,26.81,12100.0,20.1312,20.1312,20.1237,20.1312,12100.0
2012-05-11 11:00:00,26.82,26.83,26.81,26.81,21700.0,20.1387,20.1462,20.1312,20.1312,21700.0
2012-05-11 11:05:00,26.81,26.85,26.81,26.85,16400.0,20.1312,20.1612,20.1312,20.1612,16400.0
2012-05-11 11:10:00,26.84,26.89,26.84,26.84,19000.0,20.1537,20.1912,20.1537,20.1537,19000.0
2012-05-11 11:15:00,26.85,26.87,26.84,26.87,10000.0,20.1612,20.1762,20.1537,20.1762,10000.0
2012-05-11 11:20:00,26.87,26.89,26.86,26.88,19300.0,20.1762,20.1912,20.1687,20.1837,19300.0
2012-05-11 11:25:00,26.88,26.89,26.86,26.86,18700.0,20.1837,20.1912,20.1687,20.1687,18700.0
2012-05-11 11:30:00,26.87,26.9,26.86,26.88,15900.0,20.1762,20.1987,20.1687,20.1837,15900.0
2012-05-11 11:35:00,26.88,26.89,26.85,26.85,10200.0,20.1837,20.1912,20.1612,20.1612,10200.0
2012-05-11 11:40:00,26.86,26.86,26.79,26.8,20700.0,20.1687,20.1687,20.1161,20.1237,20700.0
2012-05-11 11:45:00,26.8,26.8,26.79,26.8,6700.0,20.1237,20.1237,20.1161,20.1237,6700.0
2012-05-11 11:50:00,26.8,26.81,26.8,26.8,45400.0,20.1237,20.1312,20.1237,20.1237,45400.0
2012-05-11 11:55:00,26.79,26.82,26.79,26.81,9000.0,20.1161,20.1387,20.1161,20.1312,9000.0
2012-05-11 12:00:00,26.82,26.82,26.79,26.79,12100.0,20.1387,20.1387,20.1161,20.1161,12100.0
2012-05-11 12:05:00,26.8,26.81,26.8,26.8,10900.0,20.1237,20.1312,20.1237,20.1237,10900.0
2012-05-11 12:10:00,26.8,26.81,26.79,26.79,7400.0,20.1237,20.1312,20.1161,20.1161,7400.0
2012-05-11 12:15:00,26.8,26.83,26.79,26.79,20700.0,20.1237,20.1462,20.1161,20.1161,20700.0
2012-05-11 12:20:00,26.79,26.81,26.79,26.8,9200.0,20.1161,20.1312,20.1161,20.1237,9200.0
2012-05-11 12:25:00,26.81,26.81,26.79,26.79,8300.0,20.1312,20.1312,20.1161,20.1161,8300.0
2012-05-11 12:30:00,26.8,26.8,26.79,26.79,4100.0,20.1237,20.1237,20.1161,20.1161,4100.0
2012-05-11 12:35:00,26.8,26.81,26.79,26.81,12000.0,20.1237,20.1312,20.1161,20.1312,12000.0
2012-05-11 12:40:00,26.8,26.82,26.8,26.82,9200.0,20.1237,20.1387,20.1237,20.1387,9200.0
2012-05-11 12:45:00,26.82,26.82,26.81,26.82,10900.0,20.1387,20.1387,20.1312,20.1387,10900.0
2012-05-11 12:50:00,26.81,26.83,26.8,26.8,17100.0,20.1312,20.1462,20.1237,20.1237,17100.0
2012-05-11 12:55:00,26.8,26.82,26.79,26.81,13300.0,20.1237,20.1387,20.1161,20.1312,13300.0
2012-05-11 13:00:00,26.82,26.84,26.8,26.83,14600.0,20.1387,20.1537,20.1237,20.1462,14600.0
2012-05-11 13:05:00,26.83,26.84,26.82,26.82,13700.0,20.1462,20.1537,20.1387,20.1387,13700.0
2012-05-11 13:10:00,26.83,26.83,26.82,26.82,5700.0,20.1462,20.1462,20.1387,20.1387,5700.0
2012-05-11 13:15:00,26.83,26.83,26.78,26.79,35200.0,20.1462,20.1462,20.1086,20.1161,35200.0
2012-05-11 13:20:00,26.78,26.8,26.78,26.79,10800.0,20.1086,20.1237,20.1086,20.1161,10800.0
2012-05-11 13:25:00,26.79,26.81,26.78,26.8,9900.0,20.1161,20.1312,20.1086,20.1237,9900.0
2012-05-11 13:30:00,26.81,26.82,26.79,26.79,20600.0,20.1312,20.1387,20.1161,20.1161,20600.0
2012-05-11 13:35:00,26.8,26.81,26.78,26.79,18800.0,20.1237,20.1312,20.1086,20.1161,18800.0
2012-05-11 13:40:00,26.78,26.8,26.78,26.8,9900.0,20.1086,20.1237,20.1086,20.1237,9900.0
2012-05-11 13:45:00,26.79,26.8,26.78,26.79,10200.0,20.1161,20.1237,20.1086,20.1161,10200.0
2012-05-11 13:50:00,26.78,26.83,26.78,26.82,19800.0,20.1086,20.1462,20.1086,20.1387,19800.0
2012-05-11 13:55:00,26.83,26.83,26.82,26.82,5300.0,20.1462,20.1462,20.1387,20.1387,5300.0
2012-05-11 14:00:00,26.83,26.83,26.8,26.81,39000.0,20.1462,20.1462,20.1237,20.1312,39000.0
2012-05-11 14:05:00,26.82,26.82,26.77,26.79,17600.0,20.1387,20.1387,20.1011,20.1161,17600.0
2012-05-11 14:10:00,26.78,26.79,26.78,26.78,12800.0,20.1086,20.1161,20.1086,20.1086,12800.0
2012-05-11 14:15:00,26.77,26.82,26.77,26.82,21400.0,20.1011,20.1387,20.1011,20.1387,21400.0
2012-05-11 14:20:00,26.82,26.83,26.81,26.83,21000.0,20.1387,20.1462,20.1312,20.1462,21000.0
2012-05-11 14:25:00,26.84,26.84,26.81,26.82,18000.0,20.1537,20.1537,20.1312,20.1387,18000.0
2012-05-11 14:30:00,26.82,26.84,26.82,26.82,14900.0,20.1387,20.1537,20.1387,20.1387,14900.0
2012-05-11 14:35:00,26.82,26.83,26.79,26.8,12000.0,20.1387,20.1462,20.1161,20.1237,12000.0
2012-05-11 14:40:00,26.8,26.82,26.79,26.8,15300.0,20.1237,20.1387,20.1161,20.1237,15300.0
2012-05-11 14:45:00,26.81,26.85,26.8,26.84,66300.0,20.1312,20.1612,20.1237,20.1537,66300.0
2012-05-11 14:50:00,26.83,26.84,26.83,26.84,21100.0,20.1462,20.1537,20.1462,20.1537,21100.0
2012-05-11 14:55:00,26.83,26.84,26.79,26.82,41500.0,20.1462,20.1537,20.1161,20.1387,41500.0
2012-05-11 15:00:00,26.83,26.84,26.78,26.78,75600.0,20.1462,20.1537,20.1086,20.1086,75600.0
2012-05-11 15:05:00,26.79,26.79,26.75,26.76,49800.0,20.1161,20.1161,20.0861,20.0936,49800.0
2012-05-11 15:10:00,26.77,26.79,26.76,26.78,43400.0,20.1011,20.1161,20.0936,20.1086,43400.0
2012-05-11 15:15:00,26.78,26.8,26.78,26.79,19300.0,20.1086,20.1237,20.1086,20.1161,19300.0
2012-05-11 15:20:00,26.79,26.81,26.79,26.79,57700.0,20.1161,20.1312,20.1161,20.1161,57700.0
2012-05-11 15:25:00,26.79,26.8,26.79,26.8,10600.0,20.1161,20.1237,20.1161,20.1237,10600.0
2012-05-11 15:30:00,26.8,26.8,26.77,26.78,34100.0,20.1237,20.1237,20.1011,20.1086,34100.0
2012-05-11 15:35:00,26.79,26.8,26.75,26.76,31800.0,20.1161,20.1237,20.0861,20.0936,31800.0
2012-05-11 15:40:00,26.77,26.77,26.71,26.71,45400.0,20.1011,20.1011,20.0561,20.0561,45400.0
2012-05-11 15:45:00,26.71,26.75,26.71,26.75,56300.0,20.0561,20.0861,20.0561,20.0861,56300.0
2012-05-11 15:50:00,26.74,26.76,26.66,26.68,108800.0,20.0786,20.0936,20.0185,20.0335,108800.0
2012-05-11 15:55:00,26.67,26.73,26.67,26.72,179400.0,20.026,20.0711,20.026,20.0636,179400.0
2012-05-14 09:30:00,26.11,26.14,25.65,25.67,309200.0,19.6055,19.6281,19.2601,19.2752,309200.0
2012-05-14 09:35:00,25.69,25.77,25.61,25.73,243400.0,19.2902,19.3502,19.2301,19.3202,243400.0
2012-05-14 09:40:00,25.73,25.75,25.66,25.7,131900.0,19.3202,19.3352,19.2676,19.2977,131900.0
2012-05-14 09:45:00,25.7,25.8,25.67,25.75,163000.0,19.2977,19.3728,19.2752,19.3352,163000.0
2012-05-14 09:50:00,25.76,25.82,25.72,25.81,70700.0,19.3427,19.3878,19.3127,19.3803,70700.0
2012-05-14 09:55:00,25.8,25.84,25.72,25.73,94800.0,19.3728,19.4028,19.3127,19.3202,94800.0
2012-05-14 10:00:00,25.72,25.73,25.64,25.67,88700.0,19.3127,19.3202,19.2526,19.2752,88700.0
2012-05-14 10:05:00,25.66,25.67,25.57,25.57,39000.0,19.2676,19.2752,19.2001,19.2001,39000.0
2012-05-14 10:10:00,25.57,25.58,25.47,25.52,178900.0,19.2001,19.2076,19.125,19.1625,178900.0
2012-05-14 10:15:00,25.51,25.67,25.5,25.58,150300.0,19.155,19.2752,19.1475,19.2076,150300.0
2012-05-14 10:20:00,25.57,25.66,25.55,25.64,84100.0,19.2001,19.2676,19.185,19.2526,84100.0
2012-05-14 10:25:00,25.63,25.64,25.6,25.63,94500.0,19.2451,19.2526,19.2226,19.2451,94500.0
2012-05-14 10:30:00,25.62,25.66,25.61,25.65,89300.0,19.2376,19.2676,19.2301,19.2601,89300.0
2012-05-14 10:35:00,25.65,25.76,25.64,25.72,198000.0,19.2601,19.3427,19.2526,19.3127,198000.0
2012-05-14 10:40:00,25.73,25.74,25.67,25.71,64500.0,19.3202,19.3277,19.2752,19.3052,64500.0
2012-05-14 10:45:00,25.71,25.78,25.71,25.77,136900.0,19.3052,19.3578,19.3052,19.3502,136900.0
2012-05-14 10:50:00,25.77,25.79,25.74,25.74,30100.0,19.3502,19.3653,19.3277,19.3277,30100.0
2012-05-14 10:55:00,25.75,25.75,25.72,25.74,44500.0,19.3352,19.3352,19.3127,19.3277,44500.0
2012-05-14 11:00:00,25.74,25.75,25.72,25.74,54300.0,19.3277,19.3352,19.3127,19.3277,54300.0
2012-05-14 11:05:00,25.73,25.77,25.71,25.75,169800.0,19.3202,19.3502,19.3052,19.3352,169800.0
2012-05-14 11:10:00,25.75,25.79,25.74,25.78,40900.0,19.3352,19.3653,19.3277,19.3578,40900.0
2012-05-14 11:15:00,25.79,25.8,25.73,25.73,54400.0,19.3653,19.3728,19.3202,19.3202,54400.0
2012-05-14 11:20:00,25.73,25.84,25.73,25.82,69300.0,19.3202,19.4028,19.3202,19.3878,69300.0
2012-05-14 11:25:00,25.83,25.88,25.8,25.81,75300.0,19.3953,19.4328,19.3728,19.3803,75300.0
2012-05-14 11:30:00,25.8,25.87,25.8,25.85,103100.0,19.3728,19.4253,19.3728,19.4103,103100.0
2012-05-14 11:35:00,25.84,25.91,25.84,25.91,87400.0,19.4028,19.4554,19.4028,19.4554,87400.0
2012-05-14 11:40:00,25.91,25.93,25.9,25.91,40700.0,19.4554,19.4704,19.4479,19.4554,40700.0
2012-05-14 11:45:00,25.91,25.95,25.89,25.91,128100.0,19.4554,19.4854,19.4403,19.4554,128100.0
2012-05-14 11:50:00,25.9,25.96,25.89,25.94,52200.0,19.4479,19.4929,19.4403,19.4779,52200.0
2012-05-14 11:55:00,25.93,25.94,25.91,25.92,12700.0,19.4704,19.4779,19.4554,19.4629,12700.0
2012-05-14 12:00:00,25.92,25.92,25.88,25.92,39500.0,19.4629,19.4629,19.4328,19.4629,39500.0
2012-05-14 12:05:00,25.92,25.92,25.9,25.92,13600.0,19.4629,19.4629,19.4479,19.4629,13600.0
2012-05-14 12:10:00,25.91,25.95,25.9,25.91,33800.0,19.4554,19.4854,19.4479,19.4554,33800.0
2012-05-14 12:15:00,25.91,25.95,25.9,25.95,32000.0,19.4554,19.4854,19.4479,19.4854,32000.0
2012-05-14 12:20:00,25.94,25.95,25.94,25.94,8600.0,19.4779,19.4854,19.4779,19.4779,8600.0
2012-05-14 12:25:00,25.95,25.95,25.91,25.92,12700.0,19.4854,19.4854,19.4554,19.4629,12700.0
2012-05-14 12:30:00,25.92,25.93,25.9,25.9,75800.0,19.4629,19.4704,19.4479,19.4479,75800.0
2012-05-14 12:35:00,25.9,25.97,25.9,25.97,130100.0,19.4479,19.5004,19.4479,19.5004,130100.0
2012-05-14 12:40:00,25.97,26.0,25.95,25.98,29100.0,19.5004,19.5229,19.4854,19.5079,29100.0
2012-05-14 12:45:00,25.98,26.03,25.98,26.01,19200.0,19.5079,19.5455,19.5079,19.5305,19200.0
2012-05-14 12:50:00,26.02,26.06,26.01,26.05,32500.0,19.538,19.568,19.5305,19.5605,32500.0
2012-05-14 12:55:00,26.05,26.05,25.96,25.96,21500.0,19.5605,19.5605,19.4929,19.4929,21500.0
2012-05-14 13:00:00,25.96,25.99,25.95,25.96,18100.0,19.4929,19.5154,19.4854,19.4929,18100.0
2012-05-14 13:05:00,25.97,25.97,25.94,25.95,14200.0,19.5004,19.5004,19.4779,19.4854,14200.0
2012-05-14 13:10:00,25.95,25.95,25.91,25.91,10800.0,19.4854,19.4854,19.4554,19.4554,10800.0
2012-05-14 13:15:00,25.91,25.92,25.9,25.92,92900.0,19.4554,19.4629,19.4479,19.4629,92900.0
2012-05-14 13:20:00,25.93,25.97,25.93,25.96,48600.0,19.4704,19.5004,19.4704,19.4929,48600.0
2012-05-14 13:25:00,25.95,26.02,25.94,26.02,88000.0,19.4854,19.538,19.4779,19.538,88000.0
2012-05-14 13:30:00,26.01,26.05,26.01,26.01,22200.0,19.5305,19.5605,19.5305,19.5305,22200.0
2012-05-14 13:35:00,26.02,26.02,26.0,26.01,8600.0,19.538,19.538,19.5229,19.5305,8600.0
2012-05-14 13:40:00,26.0,26.02,26.0,26.01,24700.0,19.5229,19.538,19.5229,19.5305,24700.0
2012-05-14 13:45:00,26.01,26.04,26.0,26.01,56700.0,19.5305,19.553,19.5229,19.5305,56700.0
2012-05-14 13:50:00,26.02,26.09,26.0,26.08,73200.0,19.538,19.5905,19.5229,19.583,73200.0
2012-05-14 13:55:00,26.08,26.09,26.04,26.05,73500.0,19.583,19.5905,19.553,19.5605,73500.0
2012-05-14 14:00:00,26.05,26.07,26.05,26.06,42700.0,19.5605,19.5755,19.5605,19.568,42700.0
2012-05-14 14:05:00,26.06,26.09,26.05,26.07,38300.0,19.568,19.5905,19.5605,19.5755,38300.0
2012-05-14 14:10:00,26.08,26.11,26.05,26.08,69100.0,19.583,19.6055,19.5605,19.583,69100.0
2012-05-14 14:15:00,26.09,26.09,26.05,26.05,7500.0,19.5905,19.5905,19.5605,19.5605,7500.0
2012-05-14 14:20:00,26.06,26.06,26.03,26.05,26400.0,19.568,19.568,19.5455,19.5605,26400.0
2012-05-14 14:25:00,26.05,26.05,26.0,26.01,48200.0,19.5605,19.5605,19.5229,19.5305,48200.0
2012-05-14 14:30:00,26.0,26.01,25.98,25.99,109600.0,19.5229,19.5305,19.5079,19.5154,109600.0
2012-05-14 14:35:00,25.98,26.0,25.97,26.0,49300.0,19.5079,19.5229,19.5004,19.5229,49300.0
2012-05-14 14:40:00,25.99,26.0,25.97,25.97,50500.0,19.5154,19.5229,19.5004,19.5004,50500.0
2012-05-14 14:45:00,25.97,25.98,25.97,25.97,6600.0,19.5004,19.5079,19.5004,19.5004,6600.0
2012-05-14 14:50:00,25.97,25.98,25.97,25.97,42800.0,19.5004,19.5079,19.5004,19.5004,42800.0
2012-05-14 14:55:00,25.98,25.98,25.91,25.91,45300.0,19.5079,19.5079,19.4554,19.4554,45300.0
2012-05-14 15:00:00,25.91,25.96,25.91,25.92,83400.0,19.4554,19.4929,19.4554,19.4629,83400.0
2012-05-14 15:05:00,25.92,25.93,25.88,25.88,124600.0,19.4629,19.4704,19.4328,19.4328,124600.0
2012-05-14 15:10:00,25.88,25.91,25.88,25.91,32500.0,19.4328,19.4554,19.4328,19.4554,32500.0
2012-05-14 15:15:00,25.9,25.97,25.9,25.9,170400.0,19.4479,19.5004,19.4479,19.4479,170400.0
2012-05-14 15:20:00,25.91,25.91,25.87,25.87,185500.0,19.4554,19.4554,19.4253,19.4253,185500.0
2012-05-14 15:25:00,25.87,25.88,25.82,25.82,95700.0,19.4253,19.4328,19.3878,19.3878,95700.0
2012-05-14 15:30:00,25.82,25.87,25.82,25.84,80100.0,19.3878,19.4253,19.3878,19.4028,80100.0
2012-05-14 15:35:00,25.84,25.85,25.81,25.82,60400.0,19.4028,19.4103,19.3803,19.3878,60400.0
2012-05-14 15:40:00,25.83,25.83,25.77,25.78,115900.0,19.3953,19.3953,19.3502,19.3578,115900.0
2012-05-14 15:45:00,25.79,25.8,25.78,25.79,142000.0,19.3653,19.3728,19.3578,19.3653,142000.0
2012-05-14 15:50:00,25.79,25.8,25.74,25.74,158400.0,19.3653,19.3728,19.3277,19.3277,158400.0
2012-05-14 15:55:00,25.74,25.75,25.73,25.74,167500.0,19.3277,19.3352,19.3202,19.3277,167500.0
2012-05-15 09:30:00,25.76,25.97,25.73,25.89,79600.0,19.3427,19.5004,19.3202,19.4403,79600.0
2012-05-15 09:35:00,25.91,25.96,25.77,25.77,45700.0,19.4554,19.4929,19.3502,19.3502,45700.0
2012-05-15 09:40:00,25.77,25.96,25.77,25.96,77400.0,19.3502,19.4929,19.3502,19.4929,77400.0
2012-05-15 09:45:00,25.95,25.96,25.88,25.88,35400.0,19.4854,19.4929,19.4328,19.4328,35400.0
2012-05-15 09:50:00,25.88,25.89,25.83,25.83,51300.0,19.4328,19.4403,19.3953,19.3953,51300.0
2012-05-15 09:55:00,25.83,25.87,25.78,25.78,39900.0,19.3953,19.4253,19.3578,19.3578,39900.0
2012-05-15 10:00:00,25.79,25.83,25.75,25.78,30800.0,19.3653,19.3953,19.3352,19.3578,30800.0
2012-05-15 10:05:00,25.77,25.81,25.75,25.81,19300.0,19.3502,19.3803,19.3352,19.3803,19300.0
2012-05-15 10:10:00,25.8,25.8,25.74,25.74,28000.0,19.3728,19.3728,19.3277,19.3277,28000.0
2012-05-15 10:15:00,25.74,25.75,25.68,25.72,28700.0,19.3277,19.3352,19.2827,19.3127,28700.0
2012-05-15 10:20:00,25.73,25.79,25.72,25.74,24400.0,19.3202,19.3653,19.3127,19.3277,24400.0
2012-05-15 10:25:00,25.74,25.78,25.72,25.78,53200.0,19.3277,19.3578,19.3127,19.3578,53200.0
2012-05-15 10:30:00,25.77,25.77,25.74,25.76,23000.0,19.3502,19.3502,19.3277,19.3427,23000.0
2012-05-15 10:35:00,25.76,25.77,25.71,25.73,18900.0,19.3427,19.3502,19.3052,19.3202,18900.0
2012-05-15 10:40:00,25.73,25.75,25.71,25.74,20900.0,19.3202,19.3352,19.3052,19.3277,20900.0
2012-05-15 10:45:00,25.73,25.75,25.68,25.74,92600.0,19.3202,19.3352,19.2827,19.3277,92600.0
2012-05-15 10:50:00,25.74,25.74,25.71,25.72,50900.0,19.3277,19.3277,19.3052,19.3127,50900.0
2012-05-15 10:55:00,25.73,25.74,25.71,25.74,20000.0,19.3202,19.3277,19.3052,19.3277,20000.0
2012-05-15 11:00:00,25.74,25.74,25.71,25.71,19500.0,19.3277,19.3277,19.3052,19.3052,19500.0
2012-05-15 11:05:00,25.7,25.71,25.68,25.7,33700.0,19.2977,19.3052,19.2827,19.2977,33700.0
2012-05-15 11:10:00,25.71,25.71,25.68,25.69,23100.0,19.3052,19.3052,19.2827,19.2902,23100.0
2012-05-15 11:15:00,25.69,25.71,25.65,25.67,62800.0,19.2902,19.3052,19.2601,19.2752,62800.0
2012-05-15 11:20:00,25.67,25.69,25.66,25.69,9200.0,19.2752,19.2902,19.2676,19.2902,9200.0
2012-05-15 11:25:00,25.68,25.7,25.67,25.7,17900.0,19.2827,19.2977,19.2752,19.2977,17900.0
2012-05-15 11:30:00,25.7,25.72,25.69,25.69,29100.0,19.2977,19.3127,19.2902,19.2902,29100.0
2012-05-15 11:35:00,25.7,25.73,25.69,25.73,44600.0,19.2977,19.3202,19.2902,19.3202,44600.0
2012-05-15 11:40:00,25.73,25.73,25.68,25.68,31400.0,19.3202,19.3202,19.2827,19.2827,31400.0
2012-05-15 11:45:00,25.68,25.7,25.65,25.67,43800.0,19.2827,19.2977,19.2601,19.2752,43800.0
2012-05-15 11:50:00,25.67,25.69,25.66,25.68,17100.0,19.2752,19.2902,19.2676,19.2827,17100.0
2012-05-15 11:55:00,25.68,25.69,25.67,25.68,18300.0,19.2827,19.2902,19.2752,19.2827,18300.0
2012-05-15 12:00:00,25.68,25.69,25.59,25.59,50100.0,19.2827,19.2902,19.2151,19.2151,50100.0
2012-05-15 12:05:00,25.6,25.67,25.59,25.66,33400.0,19.2226,19.2752,19.2151,19.2676,33400.0
2012-05-15 12:10:00,25.65,25.67,25.63,25.65,24500.0,19.2601,19.2752,19.2451,19.2601,24500.0
2012-05-15 12:15:00,25.65,25.67,25.6,25.6,18700.0,19.2601,19.2752,19.2226,19.2226,18700.0
2012-05-15 12:20:00,25.61,25.62,25.6,25.6,25400.0,19.2301,19.2376,19.2226,19.2226,25400.0
2012-05-15 12:25:00,25.59,25.64,25.58,25.62,41200.0,19.2151,19.2526,19.2076,19.2376,41200.0
2012-05-15 12:30:00,25.63,25.65,25.61,25.64,30700.0,19.2451,19.2601,19.2301,19.2526,30700.0
2012-05-15 12:35:00,25.64,25.67,25.64,25.67,20900.0,19.2526,19.2752,19.2526,19.2752,20900.0
2012-05-15 12:40:00,25.67,25.7,25.67,25.7,17000.0,19.2752,19.2977,19.2752,19.2977,17000.0
2012-05-15 12:45:00,25.7,25.71,25.69,25.7,33300.0,19.2977,19.3052,19.2902,19.2977,33300.0
2012-05-15 12:50:00,25.7,25.7,25.67,25.68,15500.0,19.2977,19.2977,19.2752,19.2827,15500.0
2012-05-15 12:55:00,25.68,25.69,25.67,25.69,9100.0,19.2827,19.2902,19.2752,19.2902,9100.0
2012-05-15 13:00:00,25.69,25.71,25.68,25.69,18300.0,19.2902,19.3052,19.2827,19.2902,18300.0
2012-05-15 13:05:00,25.7,25.71,25.69,25.71,35500.0,19.2977,19.3052,19.2902,19.3052,35500.0
2012-05-15 13:10:00,25.71,25.74,25.7,25.73,32700.0,19.3052,19.3277,19.2977,19.3202,32700.0
2012-05-15 13:15:00,25.73,25.73,25.7,25.71,36300.0,19.3202,19.3202,19.2977,19.3052,36300.0
2012-05-15 13:20:00,25.7,25.73,25.7,25.71,10300.0,19.2977,19.3202,19.2977,19.3052,10300.0
2012-05-15 13:25:00,25.72,25.72,25.69,25.69,21100.0,19.3127,19.3127,19.2902,19.2902,21100.0
2012-05-15 13:30:00,25.68,25.68,25.64,25.64,13400.0,19.2827,19.2827,19.2526,19.2526,13400.0
2012-05-15 13:35:00,25.64,25.65,25.64,25.65,10100.0,19.2526,19.2601,19.2526,19.2601,10100.0
2012-05-15 13:40:00,25.64,25.7,25.64,25.67,37400.0,19.2526,19.2977,19.2526,19.2752,37400.0
2012-05-15 13:45:00,25.66,25.67,25.65,25.65,15600.0,19.2676,19.2752,19.2601,19.2601,15600.0
2012-05-15 13:50:00,25.65,25.65,25.64,25.64,6000.0,19.2601,19.2601,19.2526,19.2526,6000.0
2012-05-15 13:55:00,25.65,25.65,25.6,25.6,19400.0,19.2601,19.2601,19.2226,19.2226,19400.0
2012-05-15 14:00:00,25.61,25.65,25.6,25.62,23500.0,19.2301,19.2601,19.2226,19.2376,23500.0
2012-05-15 14:05:00,25.62,25.63,25.55,25.57,24600.0,19.2376,19.2451,19.185,19.2001,24600.0
2012-05-15 14:10:00,25.58,25.61,25.58,25.59,32400.0,19.2076,19.2301,19.2076,19.2151,32400.0
2012-05-15 14:15:00,25.59,25.59,25.57,25.59,12900.0,19.2151,19.2151,19.2001,19.2151,12900.0
2012-05-15 14:20:00,25.59,25.62,25.59,25.62,21900.0,19.2151,19.2376,19.2151,19.2376,21900.0
2012-05-15 14:25:00,25.62,25.62,25.59,25.6,36800.0,19.2376,19.2376,19.2151,19.2226,36800.0
2012-05-15 14:30:00,25.6,25.61,25.6,25.6,50900.0,19.2226,19.2301,19.2226,19.2226,50900.0
2012-05-15 14:35:00,25.61,25.61,25.58,25.6,35000.0,19.2301,19.2301,19.2076,19.2226,35000.0
2012-05-15 14:40:00,25.6,25.62,25.59,25.61,35400.0,19.2226,19.2376,19.2151,19.2301,35400.0
2012-05-15 14:45:00,25.61,25.62,25.59,25.6,35000.0,19.2301,19.2376,19.2151,19.2226,35000.0
2012-05-15 14:50:00,25.6,25.63,25.59,25.61,100500.0,19.2226,19.2451,19.2151,19.2301,100500.0
2012-05-15 14:55:00,25.61,25.62,25.59,25.6,14400.0,19.2301,19.2376,19.2151,19.2226,14400.0
2012-05-15 15:00:00,25.6,25.6,25.55,25.55,54100.0,19.2226,19.2226,19.185,19.185,54100.0
2012-05-15 15:05:00,25.55,25.57,25.51,25.53,90400.0,19.185,19.2001,19.155,19.17,90400.0
2012-05-15 15:10:00,25.53,25.53,25.5,25.52,61100.0,19.17,19.17,19.1475,19.1625,61100.0
2012-05-15 15:15:00,25.51,25.51,25.47,25.49,45300.0,19.155,19.155,19.125,19.14,45300.0
2012-05-15 15:20:00,25.5,25.51,25.49,25.5,114600.0,19.1475,19.155,19.14,19.1475,114600.0
2012-05-15 15:25:00,25.5,25.51,25.48,25.5,176900.0,19.1475,19.155,19.1325,19.1475,176900.0
2012-05-15 15:30:00,25.49,25.58,25.49,25.58,40800.0,19.14,19.2076,19.14,19.2076,40800.0
2012-05-15 15:35:00,25.58,25.63,25.58,25.62,20200.0,19.2076,19.2451,19.2076,19.2376,20200.0
2012-05-15 15:40:00,25.62,25.67,25.62,25.63,94800.0,19.2376,19.2752,19.2376,19.2451,94800.0
2012-05-15 15:45:00,25.63,25.66,25.63,25.64,97500.0,19.2451,19.2676,19.2451,19.2526,97500.0
2012-05-15 15:50:00,25.64,25.65,25.64,25.65,61100.0,19.2526,19.2601,19.2526,19.2601,61100.0
2012-05-15 15:55:00,25.65,25.67,25.65,25.67,200500.0,19.2601,19.2752,19.2601,19.2752,200500.0
2012-05-16 09:30:00,25.91,25.97,25.86,25.9,92600.0,19.4554,19.5004,19.4178,19.4479,92600.0
2012-05-16 09:35:00,25.89,25.93,25.89,25.9,40800.0,19.4403,19.4704,19.4403,19.4479,40800.0
2012-05-16 09:40:00,25.9,25.96,25.89,25.95,82200.0,19.4479,19.4929,19.4403,19.4854,82200.0
2012-05-16 09:45:00,25.94,26.0,25.93,25.99,65100.0,19.4779,19.5229,19.4704,19.5154,65100.0
2012-05-16 09:50:00,25.99,25.99,25.95,25.98,47200.0,19.5154,19.5154,19.4854,19.5079,47200.0
2012-05-16 09:55:00,25.97,26.07,25.97,26.04,187600.0,19.5004,19.5755,19.5004,19.553,187600.0
2012-05-16 10:00:00,26.04,26.05,25.94,25.95,56200.0,19.553,19.5605,19.4779,19.4854,56200.0
2012-05-16 10:05:00,25.95,26.01,25.95,26.01,19100.0,19.4854,19.5305,19.4854,19.5305,19100.0
2012-05-16 10:10:00,26.0,26.02,26.0,26.01,32500.0,19.5229,19.538,19.5229,19.5305,32500.0
2012-05-16 10:15:00,26.01,26.03,26.0,26.01,34900.0,19.5305,19.5455,19.5229,19.5305,34900.0
2012-05-16 10:20:00,26.02,26.04,26.01,26.03,27300.0,19.538,19.553,19.5305,19.5455,27300.0
2012-05-16 10:25:00,26.03,26.04,26.01,26.01,15000.0,19.5455,19.553,19.5305,19.5305,15000.0
2012-05-16 10:30:00,26.02,26.03,26.0,26.01,31700.0,19.538,19.5455,19.5229,19.5305,31700.0
2012-05-16 10:35:00,26.0,26.0,25.98,25.98,52300.0,19.5229,19.5229,19.5079,19.5079,52300.0
2012-05-16 10:40:00,25.98,26.04,25.96,26.03,28000.0,19.5079,19.553,19.4929,19.5455,28000.0
2012-05-16 10:45:00,26.03,26.03,25.99,26.0,22300.0,19.5455,19.5455,19.5154,19.5229,22300.0
2012-05-16 10:50:00,26.0,26.0,25.94,25.98,13800.0,19.5229,19.5229,19.4779,19.5079,13800.0
2012-05-16 10:55:00,25.98,25.98,25.95,25.95,24300.0,19.5079,19.5079,19.4854,19.4854,24300.0
2012-05-16 11:00:00,25.95,25.97,25.94,25.96,17900.0,19.4854,19.5004,19.4779,19.4929,17900.0
2012-05-16 11:05:00,25.96,25.97,25.87,25.93,114800.0,19.4929,19.5004,19.4253,19.4704,114800.0
2012-05-16 11:10:00,25.93,25.98,25.92,25.93,34600.0,19.4704,19.5079,19.4629,19.4704,34600.0
2012-05-16 11:15:00,25.94,25.97,25.91,25.93,26600.0,19.4779,19.5004,19.4554,19.4704,26600.0
2012-05-16 11:20:00,25.93,25.94,25.9,25.92,16800.0,19.4704,19.4779,19.4479,19.4629,16800.0
2012-05-16 11:25:00,25.93,25.93,25.92,25.93,54800.0,19.4704,19.4704,19.4629,19.4704,54800.0
2012-05-16 11:30:00,25.93,25.98,25.93,25.95,121900.0,19.4704,19.5079,19.4704,19.4854,121900.0
2012-05-16 11:35:00,25.94,25.97,25.94,25.96,29700.0,19.4779,19.5004,19.4779,19.4929,29700.0
2012-05-16 11:40:00,25.96,25.98,25.95,25.98,23900.0,19.4929,19.5079,19.4854,19.5079,23900.0
2012-05-16 11:45:00,25.98,26.01,25.98,26.01,7900.0,19.5079,19.5305,19.5079,19.5305,7900.0
2012-05-16 11:50:00,26.0,26.03,25.95,25.96,30000.0,19.5229,19.5455,19.4854,19.4929,30000.0
2012-05-16 11:55:00,25.95,26.0,25.95,25.98,16600.0,19.4854,19.5229,19.4854,19.5079,16600.0
2012-05-16 12:00:00,25.98,25.99,25.96,25.96,19200.0,19.5079,19.5154,19.4929,19.4929,19200.0
2012-05-16 12:05:00,25.96,25.98,25.95,25.97,37700.0,19.4929,19.5079,19.4854,19.5004,37700.0
2012-05-16 12:10:00,25.97,25.98,25.94,25.94,10400.0,19.5004,19.5079,19.4779,19.4779,10400.0
2012-05-16 12:15:00,25.94,25.94,25.92,25.94,17600.0,19.4779,19.4779,19.4629,19.4779,17600.0
2012-05-16 12:20:00,25.94,25.95,25.93,25.94,7700.0,19.4779,19.4854,19.4704,19.4779,7700.0
2012-05-16 12:25:00,25.94,25.95,25.92,25.95,22100.0,19.4779,19.4854,19.4629,19.4854,22100.0
2012-05-16 12:30:00,25.94,25.99,25.94,25.97,20600.0,19.4779,19.5154,19.4779,19.5004,20600.0
2012-05-16 12:35:00,25.97,25.99,25.96,25.96,7600.0,19.5004,19.5154,19.4929,19.4929,7600.0
2012-05-16 12:40:00,25.96,25.98,25.95,25.95,17500.0,19.4929,19.5079,19.4854,19.4854,17500.0
2012-05-16 12:45:00,25.96,26.0,25.95,25.96,34400.0,19.4929,19.5229,19.4854,19.4929,34400.0
2012-05-16 12:50:00,25.96,25.98,25.95,25.97,9100.0,19.4929,19.5079,19.4854,19.5004,9100.0
2012-05-16 12:55:00,25.97,25.98,25.94,25.95,23700.0,19.5004,19.5079,19.4779,19.4854,23700.0
2012-05-16 13:00:00,25.94,26.0,25.94,25.95,44100.0,19.4779,19.5229,19.4779,19.4854,44100.0
2012-05-16 13:05:00,25.95,25.97,25.94,25.96,16200.0,19.4854,19.5004,19.4779,19.4929,16200.0
2012-05-16 13:10:00,25.96,25.96,25.93,25.96,27600.0,19.4929,19.4929,19.4704,19.4929,27600.0
2012-05-16 13:15:00,25.96,25.99,25.95,25.98,8800.0,19.4929,19.5154,19.4854,19.5079,8800.0
2012-05-16 13:20:00,25.97,25.98,25.97,25.98,1200.0,19.5004,19.5079,19.5004,19.5079,1200.0
2012-05-16 13:25:00,25.98,25.99,25.96,25.99,17800.0,19.5079,19.5154,19.4929,19.5154,17800.0
2012-05-16 13:30:00,25.98,25.98,25.94,25.96,27500.0,19.5079,19.5079,19.4779,19.4929,27500.0
2012-05-16 13:35:00,25.95,25.96,25.93,25.96,27100.0,19.4854,19.4929,19.4704,19.4929,27100.0
2012-05-16 13:40:00,25.95,25.96,25.94,25.95,35100.0,19.4854,19.4929,19.4779,19.4854,35100.0
2012-05-16 13:45:00,25.96,25.99,25.95,25.96,44800.0,19.4929,19.5154,19.4854,19.4929,44800.0
2012-05-16 13:50:00,25.95,25.96,25.95,25.96,9700.0,19.4854,19.4929,19.4854,19.4929,9700.0
2012-05-16 13:55:00,25.95,25.99,25.95,25.98,20200.0,19.4854,19.5154,19.4854,19.5079,20200.0
2012-05-16 14:00:00,25.98,26.03,25.92,25.93,54000.0,19.5079,19.5455,19.4629,19.4704,54000.0
2012-05-16 14:05:00,25.91,25.97,25.91,25.96,35000.0,19.4554,19.5004,19.4554,19.4929,35000.0
2012-05-16 14:10:00,25.96,25.96,25.93,25.94,27700.0,19.4929,19.4929,19.4704,19.4779,27700.0
2012-05-16 14:15:00,25.94,26.0,25.94,26.0,15900.0,19.4779,19.5229,19.4779,19.5229,15900.0
2012-05-16 14:20:00,26.0,26.01,25.95,25.95,22700.0,19.5229,19.5305,19.4854,19.4854,22700.0
2012-05-16 14:25:00,25.95,25.96,25.94,25.96,13400.0,19.4854,19.4929,19.4779,19.4929,13400.0
2012-05-16 14:30:00,25.95,25.97,25.93,25.95,50300.0,19.4854,19.5004,19.4704,19.4854,50300.0
2012-05-16 14:35:00,25.94,25.97,25.93,25.96,29000.0,19.4779,19.5004,19.4704,19.4929,29000.0
2012-05-16 14:40:00,25.96,26.0,25.95,26.0,13300.0,19.4929,19.5229,19.4854,19.5229,13300.0
2012-05-16 14:45:00,26.0,26.06,26.0,26.02,30300.0,19.5229,19.568,19.5229,19.538,30300.0
2012-05-16 14:50:00,26.02,26.04,26.0,26.0,24600.0,19.538,19.553,19.5229,19.5229,24600.0
2012-05-16 14:55:00,26.0,26.04,25.99,26.0,32200.0,19.5229,19.553,19.5154,19.5229,32200.0
2012-05-16 15:00:00,26.0,26.01,25.98,25.98,20000.0,19.5229,19.5305,19.5079,19.5079,20000.0
2012-05-16 15:05:00,25.98,25.99,25.97,25.98,23000.0,19.5079,19.5154,19.5004,19.5079,23000.0
2012-05-16 15:10:00,25.98,25.99,25.96,25.96,43700.0,19.5079,19.5154,19.4929,19.4929,43700.0
2012-05-16 15:15:00,25.96,25.96,25.95,25.96,36300.0,19.4929,19.4929,19.4854,19.4929,36300.0
2012-05-16 15:20:00,25.96,25.96,25.91,25.91,30700.0,19.4929,19.4929,19.4554,19.4554,30700.0
2012-05-16 15:25:00,25.91,25.92,25.91,25.92,54100.0,19.4554,19.4629,19.4554,19.4629,54100.0
2012-05-16 15:30:00,25.91,25.95,25.91,25.95,52100.0,19.4554,19.4854,19.4554,19.4854,52100.0
2012-05-16 15:35:00,25.95,25.96,25.94,25.96,77700.0,19.4854,19.4929,19.4779,19.4929,77700.0
2012-05-16 15:40:00,25.95,25.97,25.95,25.97,69900.0,19.4854,19.5004,19.4854,19.5004,69900.0
2012-05-16 15:45:00,25.96,25.98,25.96,25.96,70800.0,19.4929,19.5079,19.4929,19.4929,70800.0
2012-05-16 15:50:00,25.96,25.97,25.96,25.97,81300.0,19.4929,19.5004,19.4929,19.5004,81300.0
2012-05-16 15:55:00,25.97,25.97,25.96,25.96,124700.0,19.5004,19.5004,19.4929,19.4929,124700.0
2012-05-17 09:30:00,25.94,25.95,25.89,25.93,39200.0,19.4779,19.4854,19.4403,19.4704,39200.0
2012-05-17 09:35:00,25.92,25.95,25.84,25.88,30700.0,19.4629,19.4854,19.4028,19.4328,30700.0
2012-05-17 09:40:00,25.88,25.98,25.86,25.88,162400.0,19.4328,19.5079,19.4178,19.4328,162400.0
2012-05-17 09:45:00,25.88,25.93,25.87,25.92,47600.0,19.4328,19.4704,19.4253,19.4629,47600.0
2012-05-17 09:50:00,25.92,25.92,25.87,25.87,22500.0,19.4629,19.4629,19.4253,19.4253,22500.0
2012-05-17 09:55:00,25.87,25.97,25.87,25.96,25500.0,19.4253,19.5004,19.4253,19.4929,25500.0
2012-05-17 10:00:00,25.96,25.96,25.82,25.87,57600.0,19.4929,19.4929,19.3878,19.4253,57600.0
2012-05-17 10:05:00,25.86,25.93,25.85,25.92,51300.0,19.4178,19.4704,19.4103,19.4629,51300.0
2012-05-17 10:10:00,25.92,25.93,25.87,25.9,69100.0,19.4629,19.4704,19.4253,19.4479,69100.0
2012-05-17 10:15:00,25.9,25.92,25.89,25.9,47600.0,19.4479,19.4629,19.4403,19.4479,47600.0
2012-05-17 10:20:00,25.91,25.94,25.91,25.93,16200.0,19.4554,19.4779,19.4554,19.4704,16200.0
2012-05-17 10:25:00,25.92,25.98,25.92,25.97,47500.0,19.4629,19.5079,19.4629,19.5004,47500.0
2012-05-17 10:30:00,25.97,25.97,25.94,25.96,62200.0,19.5004,19.5004,19.4779,19.4929,62200.0
2012-05-17 10:35:00,25.95,25.96,25.95,25.96,29400.0,19.4854,19.4929,19.4854,19.4929,29400.0
2012-05-17 10:40:00,25.95,25.96,25.95,25.96,32300.0,19.4854,19.4929,19.4854,19.4929,32300.0
2012-05-17 10:45:00,25.95,25.98,25.94,25.96,48800.0,19.4854,19.5079,19.4779,19.4929,48800.0
2012-05-17 10:50:00,25.96,26.03,25.95,26.01,26700.0,19.4929,19.5455,19.4854,19.5305,26700.0
2012-05-17 10:55:00,26.01,26.02,25.98,26.01,33200.0,19.5305,19.538,19.5079,19.5305,33200.0
2012-05-17 11:00:00,26.01,26.01,25.97,26.0,43800.0,19.5305,19.5305,19.5004,19.5229,43800.0
2012-05-17 11:05:00,26.0,26.02,25.98,25.98,53000.0,19.5229,19.538,19.5079,19.5079,53000.0
2012-05-17 11:10:00,25.98,26.02,25.96,26.02,37700.0,19.5079,19.538,19.4929,19.538,37700.0
2012-05-17 11:15:00,26.02,26.02,25.99,26.01,29100.0,19.538,19.538,19.5154,19.5305,29100.0
2012-05-17 11:20:00,26.01,26.02,25.95,26.0,79600.0,19.5305,19.538,19.4854,19.5229,79600.0
2012-05-17 11:25:00,26.0,26.0,25.99,26.0,11600.0,19.5229,19.5229,19.5154,19.5229,11600.0
2012-05-17 11:30:00,25.99,26.01,25.96,25.99,59100.0,19.5154,19.5305,19.4929,19.5154,59100.0
2012-05-17 11:35:00,25.99,26.01,25.98,26.01,34100.0,19.5154,19.5305,19.5079,19.5305,34100.0
2012-05-17 11:40:00,26.01,26.01,25.99,26.0,14300.0,19.5305,19.5305,19.5154,19.5229,14300.0
2012-05-17 11:45:00,26.0,26.0,25.95,25.98,38800.0,19.5229,19.5229,19.4854,19.5079,38800.0
2012-05-17 11:50:00,25.98,25.98,25.95,25.96,30200.0,19.5079,19.5079,19.4854,19.4929,30200.0
2012-05-17 11:55:00,25.96,25.96,25.95,25.96,23100.0,19.4929,19.4929,19.4854,19.4929,23100.0
2012-05-17 12:00:00,25.95,25.96,25.94,25.95,62600.0,19.4854,19.4929,19.4779,19.4854,62600.0
2012-05-17 12:05:00,25.95,25.98,25.94,25.96,93600.0,19.4854,19.5079,19.4779,19.4929,93600.0
2012-05-17 12:10:00,25.97,25.98,25.95,25.97,62000.0,19.5004,19.5079,19.4854,19.5004,62000.0
2012-05-17 12:15:00,25.98,25.98,25.95,25.96,31900.0,19.5079,19.5079,19.4854,19.4929,31900.0
2012-05-17 12:20:00,25.95,25.96,25.9,25.92,57400.0,19.4854,19.4929,19.4479,19.4629,57400.0
2012-05-17 12:25:00,25.92,25.93,25.85,25.86,16800.0,19.4629,19.4704,19.4103,19.4178,16800.0
2012-05-17 12:30:00,25.86,25.86,25.82,25.85,29900.0,19.4178,19.4178,19.3878,19.4103,29900.0
2012-05-17 12:35:00,25.85,25.86,25.81,25.84,21400.0,19.4103,19.4178,19.3803,19.4028,21400.0
2012-05-17 12:40:00,25.84,25.87,25.81,25.82,17200.0,19.4028,19.4253,19.3803,19.3878,17200.0
2012-05-17 12:45:00,25.81,25.86,25.81,25.85,26800.0,19.3803,19.4178,19.3803,19.4103,26800.0
2012-05-17 12:50:00,25.85,25.86,25.83,25.85,16200.0,19.4103,19.4178,19.3953,19.4103,16200.0
2012-05-17 12:55:00,25.85,25.87,25.82,25.83,21600.0,19.4103,19.4253,19.3878,19.3953,21600.0
2012-05-17 13:00:00,25.84,25.86,25.83,25.86,38200.0,19.4028,19.4178,19.3953,19.4178,38200.0
2012-05-17 13:05:00,25.86,25.87,25.85,25.86,16100.0,19.4178,19.4253,19.4103,19.4178,16100.0
2012-05-17 13:10:00,25.86,25.89,25.86,25.87,19600.0,19.4178,19.4403,19.4178,19.4253,19600.0
2012-05-17 13:15:00,25.86,25.91,25.85,25.91,26900.0,19.4178,19.4554,19.4103,19.4554,26900.0
2012-05-17 13:20:00,25.91,25.91,25.9,25.91,4400.0,19.4554,19.4554,19.4479,19.4554,4400.0
2012-05-17 13:25:00,25.91,25.91,25.88,25.89,21300.0,19.4554,19.4554,19.4328,19.4403,21300.0
2012-05-17 13:30:00,25.88,25.89,25.83,25.84,48300.0,19.4328,19.4403,19.3953,19.4028,48300.0
2012-05-17 13:35:00,25.85,25.89,25.84,25.88,22800.0,19.4103,19.4403,19.4028,19.4328,22800.0
2012-05-17 13:40:00,25.88,25.89,25.85,25.86,11400.0,19.4328,19.4403,19.4103,19.4178,11400.0
2012-05-17 13:45:00,25.85,25.86,25.82,25.83,48300.0,19.4103,19.4178,19.3878,19.3953,48300.0
2012-05-17 13:50:00,25.82,25.87,25.8,25.86,74100.0,19.3878,19.4253,19.3728,19.4178,74100.0
2012-05-17 13:55:00,25.87,25.91,25.85,25.9,32400.0,19.4253,19.4554,19.4103,19.4479,32400.0
2012-05-17 14:00:00,25.91,25.91,25.87,25.89,50200.0,19.4554,19.4554,19.4253,19.4403,50200.0
2012-05-17 14:05:00,25.88,25.92,25.87,25.91,96000.0,19.4328,19.4629,19.4253,19.4554,96000.0
2012-05-17 14:10:00,25.91,25.91,25.87,25.91,94000.0,19.4554,19.4554,19.4253,19.4554,94000.0
2012-05-17 14:15:00,25.9,25.96,25.9,25.96,72500.0,19.4479,19.4929,19.4479,19.4929,72500.0
2012-05-17 14:20:00,25.96,25.96,25.91,25.92,97100.0,19.4929,19.4929,19.4554,19.4629,97100.0
2012-05-17 14:25:00,25.92,25.94,25.9,25.91,124400.0,19.4629,19.4779,19.4479,19.4554,124400.0
2012-05-17 14:30:00,25.91,25.93,25.91,25.92,51500.0,19.4554,19.4704,19.4554,19.4629,51500.0
2012-05-17 14:35:00,25.92,25.93,25.86,25.91,50200.0,19.4629,19.4704,19.4178,19.4554,50200.0
2012-05-17 14:40:00,25.91,25.91,25.9,25.9,19500.0,19.4554,19.4554,19.4479,19.4479,19500.0
2012-05-17 14:45:00,25.91,25.94,25.9,25.91,56400.0,19.4554,19.4779,19.4479,19.4554,56400.0
2012-05-17 14:50:00,25.92,25.97,25.91,25.97,45000.0,19.4629,19.5004,19.4554,19.5004,45000.0
2012-05-17 14:55:00,25.96,26.0,25.96,26.0,30400.0,19.4929,19.5229,19.4929,19.5229,30400.0
2012-05-17 15:00:00,25.99,26.0,25.98,25.99,51100.0,19.5154,19.5229,19.5079,19.5154,51100.0
2012-05-17 15:05:00,25.99,26.0,25.97,25.97,48500.0,19.5154,19.5229,19.5004,19.5004,48500.0
2012-05-17 15:10:00,25.97,26.01,25.96,26.0,65900.0,19.5004,19.5305,19.4929,19.5229,65900.0
2012-05-17 15:15:00,26.0,26.01,25.99,26.01,75300.0,19.5229,19.5305,19.5154,19.5305,75300.0
2012-05-17 15:20:00,26.0,26.02,25.97,25.99,73000.0,19.5229,19.538,19.5004,19.5154,73000.0
2012-05-17 15:25:00,25.98,26.01,25.95,26.01,43800.0,19.5079,19.5305,19.4854,19.5305,43800.0
2012-05-17 15:30:00,26.01,26.01,25.98,26.0,78600.0,19.5305,19.5305,19.5079,19.5229,78600.0
2012-05-17 15:35:00,25.99,26.01,25.94,25.94,63300.0,19.5154,19.5305,19.4779,19.4779,63300.0
2012-05-17 15:40:00,25.94,25.96,25.94,25.96,56400.0,19.4779,19.4929,19.4779,19.4929,56400.0
2012-05-17 15:45:00,25.95,25.95,25.9,25.91,70000.0,19.4854,19.4854,19.4479,19.4554,70000.0
2012-05-17 15:50:00,25.91,25.93,25.9,25.93,82900.0,19.4554,19.4704,19.4479,19.4704,82900.0
2012-05-17 15:55:00,25.92,25.93,25.89,25.9,193400.0,19.4629,19.4704,19.4403,19.4479,193400.0
2012-05-18 09:30:00,26.15,26.17,26.02,26.12,294100.0,19.6356,19.6506,19.538,19.6131,294100.0
2012-05-18 09:35:00,26.13,26.15,26.05,26.12,27800.0,19.6206,19.6356,19.5605,19.6131,27800.0
2012-05-18 09:40:00,26.12,26.17,26.11,26.14,17600.0,19.6131,19.6506,19.6055,19.6281,17600.0
2012-05-18 09:45:00,26.14,26.17,26.13,26.14,17400.0,19.6281,19.6506,19.6206,19.6281,17400.0
2012-05-18 09:50:00,26.13,26.15,26.08,26.11,19400.0,19.6206,19.6356,19.583,19.6055,19400.0
2012-05-18 09:55:00,26.11,26.12,26.01,26.03,20000.0,19.6055,19.6131,19.5305,19.5455,20000.0
2012-05-18 10:00:00,26.02,26.03,25.94,25.96,28600.0,19.538,19.5455,19.4779,19.4929,28600.0
2012-05-18 10:05:00,25.96,25.98,25.93,25.94,13800.0,19.4929,19.5079,19.4704,19.4779,13800.0
2012-05-18 10:10:00,25.93,25.96,25.92,25.96,13000.0,19.4704,19.4929,19.4629,19.4929,13000.0
2012-05-18 10:15:00,25.96,26.03,25.94,26.02,124600.0,19.4929,19.5455,19.4779,19.538,124600.0
2012-05-18 10:20:00,26.02,26.03,25.99,26.0,20400.0,19.538,19.5455,19.5154,19.5229,20400.0
2012-05-18 10:25:00,25.99,26.02,25.96,25.96,13700.0,19.5154,19.538,19.4929,19.4929,13700.0
2012-05-18 10:30:00,25.96,25.97,25.91,25.92,17000.0,19.4929,19.5004,19.4554,19.4629,17000.0
2012-05-18 10:35:00,25.91,25.92,25.9,25.92,20500.0,19.4554,19.4629,19.4479,19.4629,20500.0
2012-05-18 10:40:00,25.92,25.99,25.91,25.99,52600.0,19.4629,19.5154,19.4554,19.5154,52600.0
2012-05-18 10:45:00,25.99,26.0,25.98,25.99,7600.0,19.5154,19.5229,19.5079,19.5154,7600.0
2012-05-18 10:50:00,25.98,26.08,25.97,26.07,38200.0,19.5079,19.583,19.5004,19.5755,38200.0
2012-05-18 10:55:00,26.07,26.07,26.0,26.01,22700.0,19.5755,19.5755,19.5229,19.5305,22700.0
2012-05-18 11:00:00,26.01,26.02,25.97,25.98,36900.0,19.5305,19.538,19.5004,19.5079,36900.0
2012-05-18 11:05:00,25.98,26.0,25.98,26.0,35500.0,19.5079,19.5229,19.5079,19.5229,35500.0
2012-05-18 11:10:00,25.99,26.03,25.99,26.03,22200.0,19.5154,19.5455,19.5154,19.5455,22200.0
2012-05-18 11:15:00,26.02,26.03,25.99,25.99,9600.0,19.538,19.5455,19.5154,19.5154,9600.0
2012-05-18 11:20:00,25.99,26.01,25.97,26.01,35500.0,19.5154,19.5305,19.5004,19.5305,35500.0
2012-05-18 11:25:00,26.01,26.03,25.98,25.98,21000.0,19.5305,19.5455,19.5079,19.5079,21000.0
2012-05-18 11:30:00,25.97,25.98,25.92,25.96,41500.0,19.5004,19.5079,19.4629,19.4929,41500.0
2012-05-18 11:35:00,25.96,25.97,25.93,25.95,40200.0,19.4929,19.5004,19.4704,19.4854,40200.0
2012-05-18 11:40:00,25.95,25.96,25.95,25.95,18100.0,19.4854,19.4929,19.4854,19.4854,18100.0
2012-05-18 11:45:00,25.95,25.96,25.92,25.92,25800.0,19.4854,19.4929,19.4629,19.4629,25800.0
2012-05-18 11:50:00,25.92,25.94,25.9,25.93,227400.0,19.4629,19.4779,19.4479,19.4704,227400.0
2012-05-18 11:55:00,25.93,25.97,25.93,25.96,97800.0,19.4704,19.5004,19.4704,19.4929,97800.0
2012-05-18 12:00:00,25.95,25.97,25.95,25.96,121100.0,19.4854,19.5004,19.4854,19.4929,121100.0
2012-05-18 12:05:00,25.95,25.97,25.95,25.96,20400.0,19.4854,19.5004,19.4854,19.4929,20400.0
2012-05-18 12:10:00,25.96,26.0,25.96,26.0,19900.0,19.4929,19.5229,19.4929,19.5229,19900.0
2012-05-18 12:15:00,25.99,26.01,25.97,26.01,39100.0,19.5154,19.5305,19.5004,19.5305,39100.0
2012-05-18 12:20:00,26.0,26.01,25.99,25.99,23600.0,19.5229,19.5305,19.5154,19.5154,23600.0
2012-05-18 12:25:00,25.99,26.06,25.99,26.04,113900.0,19.5154,19.568,19.5154,19.553,113900.0
2012-05-18 12:30:00,26.04,26.11,26.03,26.07,69900.0,19.553,19.6055,19.5455,19.5755,69900.0
2012-05-18 12:35:00,26.07,26.08,26.04,26.05,17600.0,19.5755,19.583,19.553,19.5605,17600.0
2012-05-18 12:40:00,26.04,26.12,26.04,26.07,70200.0,19.553,19.6131,19.553,19.5755,70200.0
2012-05-18 12:45:00,26.07,26.1,26.04,26.06,13500.0,19.5755,19.598,19.553,19.568,13500.0
2012-05-18 12:50:00,26.06,26.06,26.02,26.03,29500.0,19.568,19.568,19.538,19.5455,29500.0
2012-05-18 12:55:00,26.03,26.04,26.01,26.01,15100.0,19.5455,19.553,19.5305,19.5305,15100.0
2012-05-18 13:00:00,26.01,26.04,25.99,26.02,38400.0,19.5305,19.553,19.5154,19.538,38400.0
2012-05-18 13:05:00,26.02,26.04,26.02,26.03,20500.0,19.538,19.553,19.538,19.5455,20500.0
2012-05-18 13:10:00,26.03,26.04,26.02,26.04,27000.0,19.5455,19.553,19.538,19.553,27000.0
2012-05-18 13:15:00,26.03,26.07,26.03,26.05,43900.0,19.5455,19.5755,19.5455,19.5605,43900.0
2012-05-18 13:20:00,26.04,26.05,26.02,26.03,8500.0,19.553,19.5605,19.538,19.5455,8500.0
2012-05-18 13:25:00,26.03,26.03,26.0,26.01,10500.0,19.5455,19.5455,19.5229,19.5305,10500.0
2012-05-18 13:30:00,26.01,26.04,26.0,26.03,18200.0,19.5305,19.553,19.5229,19.5455,18200.0
2012-05-18 13:35:00,26.03,26.03,25.99,25.99,24900.0,19.5455,19.5455,19.5154,19.5154,24900.0
2012-05-18 13:40:00,26.0,26.01,25.99,26.01,16000.0,19.5229,19.5305,19.5154,19.5305,16000.0
2012-05-18 13:45:00,26.01,26.03,25.99,26.03,22700.0,19.5305,19.5455,19.5154,19.5455,22700.0
2012-05-18 13:50:00,26.03,26.03,25.99,25.99,73800.0,19.5455,19.5455,19.5154,19.5154,73800.0
2012-05-18 13:55:00,25.99,26.01,25.99,26.01,25100.0,19.5154,19.5305,19.5154,19.5305,25100.0
2012-05-18 14:00:00,26.01,26.01,26.0,26.01,19500.0,19.5305,19.5305,19.5229,19.5305,19500.0
2012-05-18 14:05:00,26.01,26.01,25.99,26.0,38200.0,19.5305,19.5305,19.5154,19.5229,38200.0
2012-05-18 14:10:00,26.0,26.04,26.0,26.04,39500.0,19.5229,19.553,19.5229,19.553,39500.0
2012-05-18 14:15:00,26.04,26.06,26.01,26.01,41700.0,19.553,19.568,19.5305,19.5305,41700.0
2012-05-18 14:20:00,26.01,26.02,26.0,26.0,16100.0,19.5305,19.538,19.5229,19.5229,16100.0
2012-05-18 14:25:00,26.0,26.02,26.0,26.01,379800.0,19.5229,19.538,19.5229,19.5305,379800.0
2012-05-18 14:30:00,26.01,26.02,25.98,26.0,70000.0,19.5305,19.538,19.5079,19.5229,70000.0
2012-05-18 14:35:00,26.01,26.01,26.0,26.0,11300.0,19.5305,19.5305,19.5229,19.5229,11300.0
2012-05-18 14:40:00,26.01,26.01,25.99,25.99,44400.0,19.5305,19.5305,19.5154,19.5154,44400.0
2012-05-18 14:45:00,26.0,26.0,25.99,26.0,9700.0,19.5229,19.5229,19.5154,19.5229,9700.0
2012-05-18 14:50:00,25.99,26.09,25.99,26.06,81400.0,19.5154,19.5905,19.5154,19.568,81400.0
2012-05-18 14:55:00,26.06,26.06,26.02,26.02,23400.0,19.568,19.568,19.538,19.538,23400.0
2012-05-18 15:00:00,26.02,26.04,25.99,26.02,233500.0,19.538,19.553,19.5154,19.538,233500.0
2012-05-18 15:05:00,26.02,26.07,26.02,26.05,26500.0,19.538,19.5755,19.538,19.5605,26500.0
2012-05-18 15:10:00,26.05,26.08,26.01,26.02,41000.0,19.5605,19.583,19.5305,19.538,41000.0
2012-05-18 15:15:00,26.02,26.05,25.99,26.01,97900.0,19.538,19.5605,19.5154,19.5305,97900.0
2012-05-18 15:20:00,26.01,26.04,25.99,26.0,71600.0,19.5305,19.553,19.5154,19.5229,71600.0
2012-05-18 15:25:00,26.0,26.04,26.0,26.0,50600.0,19.5229,19.553,19.5229,19.5229,50600.0
2012-05-18 15:30:00,26.01,26.02,25.99,26.0,100200.0,19.5305,19.538,19.5154,19.5229,100200.0
2012-05-18 15:35:00,26.0,26.01,25.99,25.99,41900.0,19.5229,19.5305,19.5154,19.5154,41900.0
2012-05-18 15:40:00,25.99,26.0,25.98,25.99,56000.0,19.5154,19.5229,19.5079,19.5154,56000.0
2012-05-18 15:45:00,25.98,26.03,25.98,26.01,155700.0,19.5079,19.5455,19.5079,19.5305,155700.0
2012-05-18 15:50:00,26.01,26.02,25.99,26.0,391800.0,19.5305,19.538,19.5154,19.5229,391800.0
2012-05-18 15:55:00,26.01,26.02,25.98,25.99,467000.0,19.5305,19.538,19.5079,19.5154,467000.0
2012-05-21 09:30:00,25.96,26.16,25.96,26.15,36700.0,19.4929,19.6431,19.4929,19.6356,36700.0
2012-05-21 09:35:00,26.13,26.15,26.06,26.14,24400.0,19.6206,19.6356,19.568,19.6281,24400.0
2012-05-21 09:40:00,26.15,26.17,26.13,26.16,13400.0,19.6356,19.6506,19.6206,19.6431,13400.0
2012-05-21 09:45:00,26.16,26.16,26.12,26.14,20800.0,19.6431,19.6431,19.6131,19.6281,20800.0
2012-05-21 09:50:00,26.14,26.16,26.13,26.13,16900.0,19.6281,19.6431,19.6206,19.6206,16900.0
2012-05-21 09:55:00,26.14,26.17,26.11,26.17,181600.0,19.6281,19.6506,19.6055,19.6506,181600.0
2012-05-21 10:00:00,26.16,26.2,26.15,26.19,22000.0,19.6431,19.6731,19.6356,19.6656,22000.0
2012-05-21 10:05:00,26.18,26.2,26.15,26.19,12100.0,19.6581,19.6731,19.6356,19.6656,12100.0
2012-05-21 10:10:00,26.18,26.2,26.15,26.19,12200.0,19.6581,19.6731,19.6356,19.6656,12200.0
2012-05-21 10:15:00,26.19,26.2,26.18,26.2,22400.0,19.6656,19.6731,19.6581,19.6731,22400.0
2012-05-21 10:20:00,26.2,26.2,26.15,26.15,23400.0,19.6731,19.6731,19.6356,19.6356,23400.0
2012-05-21 10:25:00,26.16,26.2,26.14,26.2,29800.0,19.6431,19.6731,19.6281,19.6731,29800.0
2012-05-21 10:30:00,26.19,26.23,26.18,26.21,54000.0,19.6656,19.6956,19.6581,19.6806,54000.0
2012-05-21 10:35:00,26.21,26.25,26.21,26.24,10700.0,19.6806,19.7107,19.6806,19.7032,10700.0
2012-05-21 10:40:00,26.25,26.26,26.23,26.24,16500.0,19.7107,19.7182,19.6956,19.7032,16500.0
2012-05-21 10:45:00,26.23,26.27,26.22,26.24,55900.0,19.6956,19.7257,19.6881,19.7032,55900.0
2012-05-21 10:50:00,26.24,26.29,26.24,26.26,11100.0,19.7032,19.7407,19.7032,19.7182,11100.0
2012-05-21 10:55:00,26.26,26.27,26.24,26.25,24600.0,19.7182,19.7257,19.7032,19.7107,24600.0
2012-05-21 11:00:00,26.25,26.25,26.23,26.24,6600.0,19.7107,19.7107,19.6956,19.7032,6600.0
2012-05-21 11:05:00,26.23,26.24,26.21,26.21,8800.0,19.6956,19.7032,19.6806,19.6806,8800.0
2012-05-21 11:10:00,26.21,26.24,26.2,26.24,21300.0,19.6806,19.7032,19.6731,19.7032,21300.0
2012-05-21 11:15:00,26.24,26.25,26.22,26.22,12100.0,19.7032,19.7107,19.6881,19.6881,12100.0
2012-05-21 11:20:00,26.22,26.25,26.21,26.23,18400.0,19.6881,19.7107,19.6806,19.6956,18400.0
2012-05-21 11:25:00,26.23,26.28,26.22,26.27,18300.0,19.6956,19.7332,19.6881,19.7257,18300.0
2012-05-21 11:30:00,26.27,26.27,26.24,26.27,132500.0,19.7257,19.7257,19.7032,19.7257,132500.0
2012-05-21 11:35:00,26.27,26.28,26.26,26.26,14900.0,19.7257,19.7332,19.7182,19.7182,14900.0
2012-05-21 11:40:00,26.27,26.27,26.26,26.27,7900.0,19.7257,19.7257,19.7182,19.7257,7900.0
2012-05-21 11:45:00,26.26,26.27,26.26,26.26,5300.0,19.7182,19.7257,19.7182,19.7182,5300.0
2012-05-21 11:50:00,26.26,26.3,26.26,26.28,17300.0,19.7182,19.7482,19.7182,19.7332,17300.0
2012-05-21 11:55:00,26.28,26.29,26.25,26.25,36200.0,19.7332,19.7407,19.7107,19.7107,36200.0
2012-05-21 12:00:00,26.26,26.28,26.25,26.27,17200.0,19.7182,19.7332,19.7107,19.7257,17200.0
2012-05-21 12:05:00,26.26,26.26,26.25,26.26,10700.0,19.7182,19.7182,19.7107,19.7182,10700.0
2012-05-21 12:10:00,26.25,26.26,26.25,26.25,50700.0,19.7107,19.7182,19.7107,19.7107,50700.0
2012-05-21 12:15:00,26.25,26.26,26.25,26.25,14000.0,19.7107,19.7182,19.7107,19.7107,14000.0
2012-05-21 12:20:00,26.26,26.26,26.25,26.25,16600.0,19.7182,19.7182,19.7107,19.7107,16600.0
2012-05-21 12:25:00,26.25,26.28,26.25,26.27,23600.0,19.7107,19.7332,19.7107,19.7257,23600.0
2012-05-21 12:30:00,26.27,26.27,26.25,26.26,11300.0,19.7257,19.7257,19.7107,19.7182,11300.0
2012-05-21 12:35:00,26.25,26.26,26.25,26.26,7000.0,19.7107,19.7182,19.7107,19.7182,7000.0
2012-05-21 12:40:00,26.26,26.27,26.25,26.25,12700.0,19.7182,19.7257,19.7107,19.7107,12700.0
2012-05-21 12:45:00,26.26,26.26,26.25,26.26,1800.0,19.7182,19.7182,19.7107,19.7182,1800.0
2012-05-21 12:50:00,26.25,26.26,26.25,26.25,9900.0,19.7107,19.7182,19.7107,19.7107,9900.0
2012-05-21 12:55:00,26.26,26.3,26.26,26.29,35200.0,19.7182,19.7482,19.7182,19.7407,35200.0
2012-05-21 13:00:00,26.29,26.33,26.29,26.29,18100.0,19.7407,19.7707,19.7407,19.7407,18100.0
2012-05-21 13:05:00,26.3,26.32,26.29,26.31,13300.0,19.7482,19.7632,19.7407,19.7557,13300.0
2012-05-21 13:10:00,26.31,26.32,26.27,26.27,15100.0,19.7557,19.7632,19.7257,19.7257,15100.0
2012-05-21 13:15:00,26.27,26.29,26.26,26.26,10500.0,19.7257,19.7407,19.7182,19.7182,10500.0
2012-05-21 13:20:00,26.27,26.3,26.26,26.3,8500.0,19.7257,19.7482,19.7182,19.7482,8500.0
2012-05-21 13:25:00,26.29,26.31,26.27,26.3,68300.0,19.7407,19.7557,19.7257,19.7482,68300.0
2012-05-21 13:30:00,26.3,26.31,26.27,26.27,65400.0,19.7482,19.7557,19.7257,19.7257,65400.0
2012-05-21 13:35:00,26.27,26.29,26.27,26.28,9500.0,19.7257,19.7407,19.7257,19.7332,9500.0
2012-05-21 13:40:00,26.28,26.3,26.28,26.29,11100.0,19.7332,19.7482,19.7332,19.7407,11100.0
2012-05-21 13:45:00,26.3,26.32,26.29,26.32,16500.0,19.7482,19.7632,19.7407,19.7632,16500.0
2012-05-21 13:50:00,26.31,26.32,26.27,26.29,33300.0,19.7557,19.7632,19.7257,19.7407,33300.0
2012-05-21 13:55:00,26.28,26.29,26.25,26.28,73900.0,19.7332,19.7407,19.7107,19.7332,73900.0
2012-05-21 14:00:00,26.28,26.3,26.24,26.26,150100.0,19.7332,19.7482,19.7032,19.7182,150100.0
2012-05-21 14:05:00,26.25,26.26,26.23,26.25,39600.0,19.7107,19.7182,19.6956,19.7107,39600.0
2012-05-21 14:10:00,26.25,26.26,26.24,26.26,8700.0,19.7107,19.7182,19.7032,19.7182,8700.0
2012-05-21 14:15:00,26.25,26.29,26.25,26.29,102800.0,19.7107,19.7407,19.7107,19.7407,102800.0
2012-05-21 14:20:00,26.29,26.31,26.28,26.29,15800.0,19.7407,19.7557,19.7332,19.7407,15800.0
2012-05-21 14:25:00,26.29,26.29,26.26,26.27,7600.0,19.7407,19.7407,19.7182,19.7257,7600.0
2012-05-21 14:30:00,26.26,26.27,26.25,26.27,15300.0,19.7182,19.7257,19.7107,19.7257,15300.0
2012-05-21 14:35:00,26.28,26.28,26.26,26.27,9400.0,19.7332,19.7332,19.7182,19.7257,9400.0
2012-05-21 14:40:00,26.26,26.28,26.26,26.28,6400.0,19.7182,19.7332,19.7182,19.7332,6400.0
2012-05-21 14:45:00,26.28,26.28,26.27,26.28,9100.0,19.7332,19.7332,19.7257,19.7332,9100.0
2012-05-21 14:50:00,26.29,26.31,26.28,26.31,11400.0,19.7407,19.7557,19.7332,19.7557,11400.0
2012-05-21 14:55:00,26.31,26.34,26.3,26.34,12400.0,19.7557,19.7782,19.7482,19.7782,12400.0
2012-05-21 15:00:00,26.33,26.34,26.33,26.33,9600.0,19.7707,19.7782,19.7707,19.7707,9600.0
2012-05-21 15:05:00,26.34,26.36,26.33,26.36,12400.0,19.7782,19.7933,19.7707,19.7933,12400.0
2012-05-21 15:10:00,26.35,26.37,26.34,26.35,20700.0,19.7858,19.8008,19.7782,19.7858,20700.0
2012-05-21 15:15:00,26.35,26.38,26.34,26.36,17700.0,19.7858,19.8083,19.7782,19.7933,17700.0
2012-05-21 15:20:00,26.36,26.4,26.36,26.4,34500.0,19.7933,19.8233,19.7933,19.8233,34500.0
2012-05-21 15:25:00,26.39,26.4,26.39,26.39,11300.0,19.8158,19.8233,19.8158,19.8158,11300.0
2012-05-21 15:30:00,26.39,26.4,26.39,26.39,20000.0,19.8158,19.8233,19.8158,19.8158,20000.0
2012-05-21 15:35:00,26.39,26.4,26.37,26.38,23900.0,19.8158,19.8233,19.8008,19.8083,23900.0
2012-05-21 15:40:00,26.37,26.4,26.37,26.4,34700.0,19.8008,19.8233,19.8008,19.8233,34700.0
2012-05-21 15:45:00,26.39,26.4,26.38,26.39,31300.0,19.8158,19.8233,19.8083,19.8158,31300.0
2012-05-21 15:50:00,26.39,26.4,26.38,26.4,30800.0,19.8158,19.8233,19.8083,19.8233,30800.0
2012-05-21 15:55:00,26.39,26.4,26.39,26.4,72200.0,19.8158,19.8233,19.8158,19.8233,72200.0
2012-05-22 09:30:00,26.47,26.49,26.43,26.49,26800.0,19.8759,19.8909,19.8458,19.8909,26800.0
2012-05-22 09:35:00,26.49,26.51,26.44,26.44,17100.0,19.8909,19.9059,19.8533,19.8533,17100.0
2012-05-22 09:40:00,26.44,26.44,26.35,26.4,12200.0,19.8533,19.8533,19.7858,19.8233,12200.0
2012-05-22 09:45:00,26.39,26.45,26.39,26.41,32000.0,19.8158,19.8608,19.8158,19.8308,32000.0
2012-05-22 09:50:00,26.42,26.48,26.42,26.46,15500.0,19.8383,19.8834,19.8383,19.8684,15500.0
2012-05-22 09:55:00,26.46,26.46,26.39,26.39,47900.0,19.8684,19.8684,19.8158,19.8158,47900.0
2012-05-22 10:00:00,26.41,26.48,26.41,26.48,48600.0,19.8308,19.8834,19.8308,19.8834,48600.0
2012-05-22 10:05:00,26.48,26.52,26.47,26.52,15600.0,19.8834,19.9134,19.8759,19.9134,15600.0
2012-05-22 10:10:00,26.52,26.53,26.51,26.52,19400.0,19.9134,19.9209,19.9059,19.9134,19400.0
2012-05-22 10:15:00,26.51,26.52,26.51,26.52,16300.0,19.9059,19.9134,19.9059,19.9134,16300.0
2012-05-22 10:20:00,26.51,26.52,26.49,26.49,20600.0,19.9059,19.9134,19.8909,19.8909,20600.0
2012-05-22 10:25:00,26.49,26.5,26.49,26.49,9700.0,19.8909,19.8984,19.8909,19.8909,9700.0
2012-05-22 10:30:00,26.49,26.51,26.49,26.5,43300.0,19.8909,19.9059,19.8909,19.8984,43300.0
2012-05-22 10:35:00,26.51,26.55,26.51,26.54,63700.0,19.9059,19.9359,19.9059,19.9284,63700.0
2012-05-22 10:40:00,26.54,26.54,26.51,26.51,28200.0,19.9284,19.9284,19.9059,19.9059,28200.0
2012-05-22 10:45:00,26.51,26.53,26.51,26.52,27300.0,19.9059,19.9209,19.9059,19.9134,27300.0
2012-05-22 10:50:00,26.52,26.53,26.51,26.51,21900.0,19.9134,19.9209,19.9059,19.9059,21900.0
2012-05-22 10:55:00,26.51,26.56,26.5,26.55,22200.0,19.9059,19.9434,19.8984,19.9359,22200.0
2012-05-22 11:00:00,26.56,26.56,26.54,26.54,14200.0,19.9434,19.9434,19.9284,19.9284,14200.0
2012-05-22 11:05:00,26.55,26.55,26.54,26.54,12400.0,19.9359,19.9359,19.9284,19.9284,12400.0
2012-05-22 11:10:00,26.54,26.59,26.54,26.59,94800.0,19.9284,19.966,19.9284,19.966,94800.0
2012-05-22 11:15:00,26.59,26.63,26.58,26.63,42800.0,19.966,19.996,19.9585,19.996,42800.0
2012-05-22 11:20:00,26.63,26.67,26.63,26.64,17000.0,19.996,20.026,19.996,20.0035,17000.0
2012-05-22 11:25:00,26.64,26.66,26.64,26.66,11600.0,20.0035,20.0185,20.0035,20.0185,11600.0
2012-05-22 11:30:00,26.65,26.66,26.62,26.62,8600.0,20.011,20.0185,19.9885,19.9885,8600.0
2012-05-22 11:35:00,26.62,26.62,26.58,26.58,12000.0,19.9885,19.9885,19.9585,19.9585,12000.0
2012-05-22 11:40:00,26.58,26.59,26.57,26.59,21100.0,19.9585,19.966,19.9509,19.966,21100.0
2012-05-22 11:45:00,26.59,26.63,26.58,26.63,16500.0,19.966,19.996,19.9585,19.996,16500.0
2012-05-22 11:50:00,26.63,26.66,26.63,26.65,7500.0,19.996,20.0185,19.996,20.011,7500.0
2012-05-22 11:55:00,26.66,26.66,26.61,26.61,23700.0,20.0185,20.0185,19.981,19.981,23700.0
2012-05-22 12:00:00,26.62,26.62,26.56,26.57,21500.0,19.9885,19.9885,19.9434,19.9509,21500.0
2012-05-22 12:05:00,26.58,26.58,26.51,26.51,12500.0,19.9585,19.9585,19.9059,19.9059,12500.0
2012-05-22 12:10:00,26.51,26.56,26.51,26.56,13300.0,19.9059,19.9434,19.9059,19.9434,13300.0
2012-05-22 12:15:00,26.56,26.56,26.53,26.55,8200.0,19.9434,19.9434,19.9209,19.9359,8200.0
2012-05-22 12:20:00,26.56,26.56,26.54,26.56,9200.0,19.9434,19.9434,19.9284,19.9434,9200.0
2012-05-22 12:25:00,26.56,26.56,26.53,26.54,3100.0,19.9434,19.9434,19.9209,19.9284,3100.0
2012-05-22 12:30:00,26.54,26.56,26.54,26.56,5000.0,19.9284,19.9434,19.9284,19.9434,5000.0
2012-05-22 12:35:00,26.56,26.57,26.55,26.56,12200.0,19.9434,19.9509,19.9359,19.9434,12200.0
2012-05-22 12:40:00,26.57,26.57,26.56,26.56,9000.0,19.9509,19.9509,19.9434,19.9434,9000.0
2012-05-22 12:45:00,26.56,26.59,26.56,26.59,18900.0,19.9434,19.966,19.9434,19.966,18900.0
2012-05-22 12:50:00,26.59,26.59,26.58,26.58,4200.0,19.966,19.966,19.9585,19.9585,4200.0
2012-05-22 12:55:00,26.57,26.58,26.55,26.55,18500.0,19.9509,19.9585,19.9359,19.9359,18500.0
2012-05-22 13:00:00,26.56,26.56,26.55,26.56,25400.0,19.9434,19.9434,19.9359,19.9434,25400.0
2012-05-22 13:05:00,26.55,26.56,26.53,26.53,45000.0,19.9359,19.9434,19.9209,19.9209,45000.0
2012-05-22 13:10:00,26.54,26.54,26.52,26.53,26700.0,19.9284,19.9284,19.9134,19.9209,26700.0
2012-05-22 13:15:00,26.54,26.54,26.47,26.47,25200.0,19.9284,19.9284,19.8759,19.8759,25200.0
2012-05-22 13:20:00,26.48,26.51,26.47,26.5,19800.0,19.8834,19.9059,19.8759,19.8984,19800.0
2012-05-22 13:25:00,26.5,26.51,26.5,26.5,8800.0,19.8984,19.9059,19.8984,19.8984,8800.0
2012-05-22 13:30:00,26.51,26.53,26.48,26.53,38200.0,19.9059,19.9209,19.8834,19.9209,38200.0
2012-05-22 13:35:00,26.53,26.55,26.53,26.55,31100.0,19.9209,19.9359,19.9209,19.9359,31100.0
2012-05-22 13:40:00,26.54,26.55,26.5,26.5,16900.0,19.9284,19.9359,19.8984,19.8984,16900.0
2012-05-22 13:45:00,26.5,26.53,26.49,26.53,19200.0,19.8984,19.9209,19.8909,19.9209,19200.0
2012-05-22 13:50:00,26.53,26.53,26.5,26.51,9900.0,19.9209,19.9209,19.8984,19.9059,9900.0
2012-05-22 13:55:00,26.51,26.54,26.5,26.54,23600.0,19.9059,19.9284,19.8984,19.9284,23600.0
2012-05-22 14:00:00,26.54,26.59,26.53,26.58,19200.0,19.9284,19.966,19.9209,19.9585,19200.0
2012-05-22 14:05:00,26.58,26.6,26.57,26.58,12300.0,19.9585,19.9735,19.9509,19.9585,12300.0
2012-05-22 14:10:00,26.59,26.59,26.55,26.56,25700.0,19.966,19.966,19.9359,19.9434,25700.0
2012-05-22 14:15:00,26.55,26.59,26.55,26.58,12900.0,19.9359,19.966,19.9359,19.9585,12900.0
2012-05-22 14:20:00,26.59,26.63,26.59,26.63,10800.0,19.966,19.996,19.966,19.996,10800.0
2012-05-22 14:25:00,26.64,26.65,26.63,26.64,12400.0,20.0035,20.011,19.996,20.0035,12400.0
2012-05-22 14:30:00,26.64,26.64,26.57,26.6,44700.0,20.0035,20.0035,19.9509,19.9735,44700.0
2012-05-22 14:35:00,26.61,26.63,26.61,26.62,17400.0,19.981,19.996,19.981,19.9885,17400.0
2012-05-22 14:40:00,26.63,26.65,26.63,26.65,6400.0,19.996,20.011,19.996,20.011,6400.0
2012-05-22 14:45:00,26.65,26.67,26.63,26.65,30300.0,20.011,20.026,19.996,20.011,30300.0
2012-05-22 14:50:00,26.65,26.67,26.64,26.64,15700.0,20.011,20.026,20.0035,20.0035,15700.0
2012-05-22 14:55:00,26.64,26.65,26.64,26.64,10100.0,20.0035,20.011,20.0035,20.0035,10100.0
2012-05-22 15:00:00,26.64,26.65,26.61,26.63,29000.0,20.0035,20.011,19.981,19.996,29000.0
2012-05-22 15:05:00,26.63,26.63,26.61,26.61,15800.0,19.996,19.996,19.981,19.981,15800.0
2012-05-22 15:10:00,26.62,26.62,26.59,26.59,27600.0,19.9885,19.9885,19.966,19.966,27600.0
2012-05-22 15:15:00,26.59,26.6,26.56,26.57,40400.0,19.966,19.9735,19.9434,19.9509,40400.0
2012-05-22 15:20:00,26.57,26.59,26.55,26.59,52600.0,19.9509,19.966,19.9359,19.966,52600.0
2012-05-22 15:25:00,26.58,26.6,26.56,26.56,70500.0,19.9585,19.9735,19.9434,19.9434,70500.0
2012-05-22 15:30:00,26.56,26.58,26.55,26.56,71200.0,19.9434,19.9585,19.9359,19.9434,71200.0
2012-05-22 15:35:00,26.56,26.6,26.56,26.59,63200.0,19.9434,19.9735,19.9434,19.966,63200.0
2012-05-22 15:40:00,26.59,26.6,26.56,26.57,74200.0,19.966,19.9735,19.9434,19.9509,74200.0
2012-05-22 15:45:00,26.57,26.58,26.55,26.57,136400.0,19.9509,19.9585,19.9359,19.9509,136400.0
2012-05-22 15:50:00,26.57,26.62,26.57,26.61,92000.0,19.9509,19.9885,19.9509,19.981,92000.0
2012-05-22 15:55:00,26.62,26.63,26.58,26.63,122300.0,19.9885,19.996,19.9585,19.996,122300.0
2012-05-23 09:30:00,26.31,26.53,26.28,26.51,56600.0,19.7557,19.9209,19.7332,19.9059,56600.0
2012-05-23 09:35:00,26.5,26.55,26.43,26.55,34200.0,19.8984,19.9359,19.8458,19.9359,34200.0
2012-05-23 09:40:00,26.55,26.57,26.49,26.55,27800.0,19.9359,19.9509,19.8909,19.9359,27800.0
2012-05-23 09:45:00,26.55,26.57,26.48,26.53,56700.0,19.9359,19.9509,19.8834,19.9209,56700.0
2012-05-23 09:50:00,26.52,26.63,26.52,26.58,47100.0,19.9134,19.996,19.9134,19.9585,47100.0
2012-05-23 09:55:00,26.57,26.58,26.52,26.54,22400.0,19.9509,19.9585,19.9134,19.9284,22400.0
2012-05-23 10:00:00,26.53,26.56,26.49,26.5,41700.0,19.9209,19.9434,19.8909,19.8984,41700.0
2012-05-23 10:05:00,26.5,26.59,26.5,26.56,30900.0,19.8984,19.966,19.8984,19.9434,30900.0
2012-05-23 10:10:00,26.56,26.6,26.52,26.6,38300.0,19.9434,19.9735,19.9134,19.9735,38300.0
2012-05-23 10:15:00,26.6,26.6,26.54,26.57,46600.0,19.9735,19.9735,19.9284,19.9509,46600.0
2012-05-23 10:20:00,26.55,26.6,26.54,26.57,35400.0,19.9359,19.9735,19.9284,19.9509,35400.0
2012-05-23 10:25:00,26.57,26.58,26.54,26.58,24800.0,19.9509,19.9585,19.9284,19.9585,24800.0
2012-05-23 10:30:00,26.57,26.58,26.51,26.55,43300.0,19.9509,19.9585,19.9059,19.9359,43300.0
2012-05-23 10:35:00,26.54,26.54,26.47,26.48,32900.0,19.9284,19.9284,19.8759,19.8834,32900.0
2012-05-23 10:40:00,26.48,26.55,26.48,26.53,37300.0,19.8834,19.9359,19.8834,19.9209,37300.0
2012-05-23 10:45:00,26.54,26.54,26.49,26.5,26500.0,19.9284,19.9284,19.8909,19.8984,26500.0
2012-05-23 10:50:00,26.5,26.52,26.48,26.5,51100.0,19.8984,19.9134,19.8834,19.8984,51100.0
2012-05-23 10:55:00,26.49,26.5,26.43,26.43,19100.0,19.8909,19.8984,19.8458,19.8458,19100.0
2012-05-23 11:00:00,26.43,26.44,26.42,26.43,28700.0,19.8458,19.8533,19.8383,19.8458,28700.0
2012-05-23 11:05:00,26.43,26.52,26.42,26.51,30700.0,19.8458,19.9134,19.8383,19.9059,30700.0
2012-05-23 11:10:00,26.52,26.52,26.47,26.49,15100.0,19.9134,19.9134,19.8759,19.8909,15100.0
2012-05-23 11:15:00,26.49,26.53,26.47,26.49,48600.0,19.8909,19.9209,19.8759,19.8909,48600.0
2012-05-23 11:20:00,26.48,26.51,26.48,26.5,26700.0,19.8834,19.9059,19.8834,19.8984,26700.0
2012-05-23 11:25:00,26.5,26.5,26.49,26.49,49300.0,19.8984,19.8984,19.8909,19.8909,49300.0
2012-05-23 11:30:00,26.49,26.52,26.47,26.48,32300.0,19.8909,19.9134,19.8759,19.8834,32300.0
2012-05-23 11:35:00,26.48,26.48,26.43,26.43,60000.0,19.8834,19.8834,19.8458,19.8458,60000.0
2012-05-23 11:40:00,26.44,26.44,26.39,26.4,34400.0,19.8533,19.8533,19.8158,19.8233,34400.0
2012-05-23 11:45:00,26.4,26.42,26.4,26.4,14600.0,19.8233,19.8383,19.8233,19.8233,14600.0
2012-05-23 11:50:00,26.4,26.41,26.39,26.4,45500.0,19.8233,19.8308,19.8158,19.8233,45500.0
2012-05-23 11:55:00,26.41,26.41,26.39,26.4,18700.0,19.8308,19.8308,19.8158,19.8233,18700.0
2012-05-23 12:00:00,26.4,26.42,26.39,26.4,54000.0,19.8233,19.8383,19.8158,19.8233,54000.0
2012-05-23 12:05:00,26.41,26.43,26.4,26.43,20800.0,19.8308,19.8458,19.8233,19.8458,20800.0
2012-05-23 12:10:00,26.43,26.43,26.42,26.43,2500.0,19.8458,19.8458,19.8383,19.8458,2500.0
2012-05-23 12:15:00,26.42,26.43,26.42,26.43,4100.0,19.8383,19.8458,19.8383,19.8458,4100.0
2012-05-23 12:20:00,26.43,26.43,26.39,26.41,29700.0,19.8458,19.8458,19.8158,19.8308,29700.0
2012-05-23 12:25:00,26.42,26.42,26.4,26.42,19400.0,19.8383,19.8383,19.8233,19.8383,19400.0
2012-05-23 12:30:00,26.42,26.42,26.41,26.42,2700.0,19.8383,19.8383,19.8308,19.8383,2700.0
2012-05-23 12:35:00,26.42,26.44,26.41,26.44,11600.0,19.8383,19.8533,19.8308,19.8533,11600.0
2012-05-23 12:40:00,26.44,26.45,26.44,26.45,8200.0,19.8533,19.8608,19.8533,19.8608,8200.0
2012-05-23 12:45:00,26.45,26.45,26.42,26.42,13700.0,19.8608,19.8608,19.8383,19.8383,13700.0
2012-05-23 12:50:00,26.42,26.43,26.39,26.43,23200.0,19.8383,19.8458,19.8158,19.8458,23200.0
2012-05-23 12:55:00,26.43,26.43,26.39,26.41,38500.0,19.8458,19.8458,19.8158,19.8308,38500.0
2012-05-23 13:00:00,26.41,26.41,26.4,26.41,3400.0,19.8308,19.8308,19.8233,19.8308,3400.0
2012-05-23 13:05:00,26.41,26.41,26.4,26.4,4400.0,19.8308,19.8308,19.8233,19.8233,4400.0
2012-05-23 13:10:00,26.41,26.41,26.4,26.4,21200.0,19.8308,19.8308,19.8233,19.8233,21200.0
2012-05-23 13:15:00,26.41,26.44,26.39,26.41,26800.0,19.8308,19.8533,19.8158,19.8308,26800.0
2012-05-23 13:20:00,26.41,26.44,26.4,26.43,14100.0,19.8308,19.8533,19.8233,19.8458,14100.0
2012-05-23 13:25:00,26.43,26.45,26.43,26.45,11800.0,19.8458,19.8608,19.8458,19.8608,11800.0
2012-05-23 13:30:00,26.45,26.46,26.4,26.4,15800.0,19.8608,19.8684,19.8233,19.8233,15800.0
2012-05-23 13:35:00,26.41,26.45,26.41,26.45,14400.0,19.8308,19.8608,19.8308,19.8608,14400.0
2012-05-23 13:40:00,26.46,26.47,26.44,26.45,15600.0,19.8684,19.8759,19.8533,19.8608,15600.0
2012-05-23 13:45:00,26.45,26.52,26.45,26.5,27700.0,19.8608,19.9134,19.8608,19.8984,27700.0
2012-05-23 13:50:00,26.5,26.51,26.47,26.47,16500.0,19.8984,19.9059,19.8759,19.8759,16500.0
2012-05-23 13:55:00,26.47,26.51,26.46,26.51,10400.0,19.8759,19.9059,19.8684,19.9059,10400.0
2012-05-23 14:00:00,26.51,26.51,26.46,26.46,17600.0,19.9059,19.9059,19.8684,19.8684,17600.0
2012-05-23 14:05:00,26.46,26.5,26.46,26.49,29100.0,19.8684,19.8984,19.8684,19.8909,29100.0
2012-05-23 14:10:00,26.5,26.5,26.46,26.48,20800.0,19.8984,19.8984,19.8684,19.8834,20800.0
2012-05-23 14:15:00,26.48,26.49,26.44,26.46,19900.0,19.8834,19.8909,19.8533,19.8684,19900.0
2012-05-23 14:20:00,26.46,26.49,26.46,26.48,14200.0,19.8684,19.8909,19.8684,19.8834,14200.0
2012-05-23 14:25:00,26.48,26.49,26.46,26.46,18300.0,19.8834,19.8909,19.8684,19.8684,18300.0
2012-05-23 14:30:00,26.46,26.49,26.45,26.48,68700.0,19.8684,19.8909,19.8608,19.8834,68700.0
2012-05-23 14:35:00,26.49,26.52,26.49,26.52,21400.0,19.8909,19.9134,19.8909,19.9134,21400.0
2012-05-23 14:40:00,26.52,26.58,26.5,26.52,19500.0,19.9134,19.9585,19.8984,19.9134,19500.0
2012-05-23 14:45:00,26.52,26.56,26.51,26.54,40600.0,19.9134,19.9434,19.9059,19.9284,40600.0
2012-05-23 14:50:00,26.54,26.6,26.53,26.58,60600.0,19.9284,19.9735,19.9209,19.9585,60600.0
2012-05-23 14:55:00,26.58,26.61,26.56,26.6,71500.0,19.9585,19.981,19.9434,19.9735,71500.0
2012-05-23 15:00:00,26.61,26.66,26.61,26.65,26400.0,19.981,20.0185,19.981,20.011,26400.0
2012-05-23 15:05:00,26.65,26.67,26.62,26.66,29600.0,20.011,20.026,19.9885,20.0185,29600.0
2012-05-23 15:10:00,26.67,26.71,26.66,26.66,25700.0,20.026,20.0561,20.0185,20.0185,25700.0
2012-05-23 15:15:00,26.67,26.71,26.66,26.7,35100.0,20.026,20.0561,20.0185,20.0486,35100.0
2012-05-23 15:20:00,26.7,26.75,26.69,26.75,33600.0,20.0486,20.0861,20.0411,20.0861,33600.0
2012-05-23 15:25:00,26.74,26.77,26.74,26.76,33100.0,20.0786,20.1011,20.0786,20.0936,33100.0
2012-05-23 15:30:00,26.76,26.8,26.76,26.78,36100.0,20.0936,20.1237,20.0936,20.1086,36100.0
2012-05-23 15:35:00,26.78,26.86,26.78,26.86,53700.0,20.1086,20.1687,20.1086,20.1687,53700.0
2012-05-23 15:40:00,26.86,26.94,26.85,26.93,45300.0,20.1687,20.2288,20.1612,20.2213,45300.0
2012-05-23 15:45:00,26.93,26.94,26.89,26.89,33000.0,20.2213,20.2288,20.1912,20.1912,33000.0
2012-05-23 15:50:00,26.9,26.91,26.85,26.87,62600.0,20.1987,20.2062,20.1612,20.1762,62600.0
2012-05-23 15:55:00,26.88,26.91,26.85,26.89,120300.0,20.1837,20.2062,20.1612,20.1912,120300.0
2012-05-24 09:30:00,26.81,26.92,26.73,26.78,32700.0,20.1312,20.2138,20.0711,20.1086,32700.0
2012-05-24 09:35:00,26.73,26.81,26.72,26.79,37700.0,20.0711,20.1312,20.0636,20.1161,37700.0
2012-05-24 09:40:00,26.79,26.87,26.78,26.85,24300.0,20.1161,20.1762,20.1086,20.1612,24300.0
2012-05-24 09:45:00,26.83,26.85,26.8,26.81,32900.0,20.1462,20.1612,20.1237,20.1312,32900.0
2012-05-24 09:50:00,26.82,26.85,26.75,26.81,42400.0,20.1387,20.1612,20.0861,20.1312,42400.0
2012-05-24 09:55:00,26.81,26.89,26.8,26.87,21900.0,20.1312,20.1912,20.1237,20.1762,21900.0
2012-05-24 10:00:00,26.86,26.93,26.86,26.93,33600.0,20.1687,20.2213,20.1687,20.2213,33600.0
2012-05-24 10:05:00,26.93,26.95,26.86,26.89,39400.0,20.2213,20.2363,20.1687,20.1912,39400.0
2012-05-24 10:10:00,26.89,26.91,26.86,26.86,7500.0,20.1912,20.2062,20.1687,20.1687,7500.0
2012-05-24 10:15:00,26.86,26.9,26.83,26.88,12400.0,20.1687,20.1987,20.1462,20.1837,12400.0
2012-05-24 10:20:00,26.89,26.92,26.84,26.85,30300.0,20.1912,20.2138,20.1537,20.1612,30300.0
2012-05-24 10:25:00,26.86,26.88,26.84,26.88,19300.0,20.1687,20.1837,20.1537,20.1837,19300.0
2012-05-24 10:30:00,26.89,26.95,26.86,26.93,42000.0,20.1912,20.2363,20.1687,20.2213,42000.0
2012-05-24 10:35:00,26.93,26.99,26.91,26.95,27500.0,20.2213,20.2663,20.2062,20.2363,27500.0
2012-05-24 10:40:00,26.95,27.0,26.95,26.95,22600.0,20.2363,20.2738,20.2363,20.2363,22600.0
2012-05-24 10:45:00,26.96,26.96,26.91,26.91,10900.0,20.2438,20.2438,20.2062,20.2062,10900.0
2012-05-24 10:50:00,26.91,26.91,26.88,26.89,16900.0,20.2062,20.2062,20.1837,20.1912,16900.0
2012-05-24 10:55:00,26.89,26.89,26.81,26.81,20700.0,20.1912,20.1912,20.1312,20.1312,20700.0
2012-05-24 11:00:00,26.82,26.82,26.78,26.81,26800.0,20.1387,20.1387,20.1086,20.1312,26800.0
2012-05-24 11:05:00,26.81,26.85,26.79,26.81,30600.0,20.1312,20.1612,20.1161,20.1312,30600.0
2012-05-24 11:10:00,26.82,26.84,26.81,26.83,11600.0,20.1387,20.1537,20.1312,20.1462,11600.0
2012-05-24 11:15:00,26.83,26.84,26.79,26.8,34100.0,20.1462,20.1537,20.1161,20.1237,34100.0
2012-05-24 11:20:00,26.8,26.82,26.77,26.77,46000.0,20.1237,20.1387,20.1011,20.1011,46000.0
2012-05-24 11:25:00,26.77,26.78,26.71,26.72,42500.0,20.1011,20.1086,20.0561,20.0636,42500.0
2012-05-24 11:30:00,26.72,26.74,26.65,26.69,26800.0,20.0636,20.0786,20.011,20.0411,26800.0
2012-05-24 11:35:00,26.68,26.69,26.66,26.67,8800.0,20.0335,20.0411,20.0185,20.026,8800.0
2012-05-24 11:40:00,26.68,26.68,26.65,26.67,31100.0,20.0335,20.0335,20.011,20.026,31100.0
2012-05-24 11:45:00,26.67,26.67,26.64,26.64,9400.0,20.026,20.026,20.0035,20.0035,9400.0
2012-05-24 11:50:00,26.65,26.67,26.64,26.67,9000.0,20.011,20.026,20.0035,20.026,9000.0
2012-05-24 11:55:00,26.67,26.7,26.65,26.65,38000.0,20.026,20.0486,20.011,20.011,38000.0
2012-05-24 12:00:00,26.67,26.67,26.61,26.61,24700.0,20.026,20.026,19.981,19.981,24700.0
2012-05-24 12:05:00,26.62,26.66,26.61,26.66,23800.0,19.9885,20.0185,19.981,20.0185,23800.0
2012-05-24 12:10:00,26.66,26.68,26.63,26.63,17800.0,20.0185,20.0335,19.996,19.996,17800.0
2012-05-24 12:15:00,26.63,26.67,26.63,26.66,11300.0,19.996,20.026,19.996,20.0185,11300.0
2012-05-24 12:20:00,26.65,26.68,26.64,26.64,26500.0,20.011,20.0335,20.0035,20.0035,26500.0
2012-05-24 12:25:00,26.64,26.66,26.64,26.65,18900.0,20.0035,20.0185,20.0035,20.011,18900.0
2012-05-24 12:30:00,26.65,26.68,26.64,26.68,17200.0,20.011,20.0335,20.0035,20.0335,17200.0
2012-05-24 12:35:00,26.68,26.68,26.67,26.67,4300.0,20.0335,20.0335,20.026,20.026,4300.0
2012-05-24 12:40:00,26.67,26.68,26.65,26.67,16200.0,20.026,20.0335,20.011,20.026,16200.0
2012-05-24 12:45:00,26.67,26.67,26.66,26.67,6600.0,20.026,20.026,20.0185,20.026,6600.0
2012-05-24 12:50:00,26.66,26.67,26.63,26.64,14900.0,20.0185,20.026,19.996,20.0035,14900.0
2012-05-24 12:55:00,26.63,26.64,26.63,26.63,13900.0,19.996,20.0035,19.996,19.996,13900.0
2012-05-24 13:00:00,26.63,26.65,26.63,26.65,35200.0,19.996,20.011,19.996,20.011,35200.0
2012-05-24 13:05:00,26.66,26.67,26.66,26.67,5400.0,20.0185,20.026,20.0185,20.026,5400.0
2012-05-24 13:10:00,26.66,26.68,26.61,26.61,104700.0,20.0185,20.0335,19.981,19.981,104700.0
2012-05-24 13:15:00,26.62,26.67,26.62,26.62,22800.0,19.9885,20.026,19.9885,19.9885,22800.0
2012-05-24 13:20:00,26.62,26.62,26.59,26.6,12000.0,19.9885,19.9885,19.966,19.9735,12000.0
2012-05-24 13:25:00,26.6,26.61,26.56,26.57,25000.0,19.9735,19.981,19.9434,19.9509,25000.0
2012-05-24 13:30:00,26.57,26.57,26.54,26.56,21600.0,19.9509,19.9509,19.9284,19.9434,21600.0
2012-05-24 13:35:00,26.56,26.57,26.55,26.56,8500.0,19.9434,19.9509,19.9359,19.9434,8500.0
2012-05-24 13:40:00,26.56,26.58,26.55,26.56,29200.0,19.9434,19.9585,19.9359,19.9434,29200.0
2012-05-24 13:45:00,26.56,26.56,26.5,26.51,28400.0,19.9434,19.9434,19.8984,19.9059,28400.0
2012-05-24 13:50:00,26.51,26.52,26.5,26.51,12800.0,19.9059,19.9134,19.8984,19.9059,12800.0
2012-05-24 13:55:00,26.51,26.51,26.47,26.49,44500.0,19.9059,19.9059,19.8759,19.8909,44500.0
2012-05-24 14:00:00,26.48,26.54,26.47,26.53,16000.0,19.8834,19.9284,19.8759,19.9209,16000.0
2012-05-24 14:05:00,26.54,26.55,26.52,26.53,24000.0,19.9284,19.9359,19.9134,19.9209,24000.0
2012-05-24 14:10:00,26.54,26.54,26.49,26.5,77600.0,19.9284,19.9284,19.8909,19.8984,77600.0
2012-05-24 14:15:00,26.5,26.52,26.5,26.52,25900.0,19.8984,19.9134,19.8984,19.9134,25900.0
2012-05-24 14:20:00,26.52,26.55,26.51,26.55,12300.0,19.9134,19.9359,19.9059,19.9359,12300.0
2012-05-24 14:25:00,26.55,26.55,26.53,26.54,15600.0,19.9359,19.9359,19.9209,19.9284,15600.0
2012-05-24 14:30:00,26.55,26.55,26.53,26.55,24700.0,19.9359,19.9359,19.9209,19.9359,24700.0
2012-05-24 14:35:00,26.55,26.57,26.53,26.53,14500.0,19.9359,19.9509,19.9209,19.9209,14500.0
2012-05-24 14:40:00,26.52,26.53,26.51,26.52,30500.0,19.9134,19.9209,19.9059,19.9134,30500.0
2012-05-24 14:45:00,26.52,26.55,26.51,26.55,31700.0,19.9134,19.9359,19.9059,19.9359,31700.0
2012-05-24 14:50:00,26.55,26.55,26.53,26.53,15900.0,19.9359,19.9359,19.9209,19.9209,15900.0
2012-05-24 14:55:00,26.53,26.55,26.51,26.51,25000.0,19.9209,19.9359,19.9059,19.9059,25000.0
2012-05-24 15:00:00,26.51,26.56,26.51,26.53,34300.0,19.9059,19.9434,19.9059,19.9209,34300.0
2012-05-24 15:05:00,26.54,26.54,26.52,26.54,49500.0,19.9284,19.9284,19.9134,19.9284,49500.0
2012-05-24 15:10:00,26.54,26.54,26.5,26.53,64800.0,19.9284,19.9284,19.8984,19.9209,64800.0
2012-05-24 15:15:00,26.53,26.56,26.53,26.53,51500.0,19.9209,19.9434,19.9209,19.9209,51500.0
2012-05-24 15:20:00,26.54,26.55,26.52,26.54,57500.0,19.9284,19.9359,19.9134,19.9284,57500.0
2012-05-24 15:25:00,26.55,26.63,26.55,26.6,45800.0,19.9359,19.996,19.9359,19.9735,45800.0
2012-05-24 15:30:00,26.6,26.64,26.59,26.6,55300.0,19.9735,20.0035,19.966,19.9735,55300.0
2012-05-24 15:35:00,26.61,26.65,26.61,26.62,52100.0,19.981,20.011,19.981,19.9885,52100.0
2012-05-24 15:40:00,26.62,26.66,26.62,26.62,52400.0,19.9885,20.0185,19.9885,19.9885,52400.0
2012-05-24 15:45:00,26.62,26.66,26.62,26.63,45300.0,19.9885,20.0185,19.9885,19.996,45300.0
2012-05-24 15:50:00,26.64,26.68,26.63,26.68,57600.0,20.0035,20.0335,19.996,20.0335,57600.0
2012-05-24 15:55:00,26.67,26.68,26.66,26.68,101200.0,20.026,20.0335,20.0185,20.0335,101200.0
2012-05-25 09:30:00,26.79,26.8,26.69,26.8,26700.0,20.1161,20.1237,20.0411,20.1237,26700.0
2012-05-25 09:35:00,26.8,26.8,26.68,26.77,15200.0,20.1237,20.1237,20.0335,20.1011,15200.0
2012-05-25 09:40:00,26.77,26.84,26.76,26.82,12000.0,20.1011,20.1537,20.0936,20.1387,12000.0
2012-05-25 09:45:00,26.82,26.87,26.82,26.86,25300.0,20.1387,20.1762,20.1387,20.1687,25300.0
2012-05-25 09:50:00,26.87,26.9,26.86,26.88,38800.0,20.1762,20.1987,20.1687,20.1837,38800.0
2012-05-25 09:55:00,26.88,26.95,26.82,26.93,45200.0,20.1837,20.2363,20.1387,20.2213,45200.0
2012-05-25 10:00:00,26.93,26.94,26.9,26.9,12300.0,20.2213,20.2288,20.1987,20.1987,12300.0
2012-05-25 10:05:00,26.91,26.91,26.85,26.88,21700.0,20.2062,20.2062,20.1612,20.1837,21700.0
2012-05-25 10:10:00,26.88,26.92,26.87,26.91,29700.0,20.1837,20.2138,20.1762,20.2062,29700.0
2012-05-25 10:15:00,26.91,26.94,26.89,26.93,31200.0,20.2062,20.2288,20.1912,20.2213,31200.0
2012-05-25 10:20:00,26.93,26.97,26.91,26.97,7000.0,20.2213,20.2513,20.2062,20.2513,7000.0
2012-05-25 10:25:00,26.95,26.97,26.93,26.95,7200.0,20.2363,20.2513,20.2213,20.2363,7200.0
2012-05-25 10:30:00,26.94,26.99,26.94,26.96,11000.0,20.2288,20.2663,20.2288,20.2438,11000.0
2012-05-25 10:35:00,26.97,26.99,26.96,26.96,70800.0,20.2513,20.2663,20.2438,20.2438,70800.0
2012-05-25 10:40:00,26.98,27.0,26.92,26.94,45200.0,20.2588,20.2738,20.2138,20.2288,45200.0
2012-05-25 10:45:00,26.94,26.97,26.93,26.97,10100.0,20.2288,20.2513,20.2213,20.2513,10100.0
2012-05-25 10:50:00,26.96,26.97,26.93,26.94,8000.0,20.2438,20.2513,20.2213,20.2288,8000.0
2012-05-25 10:55:00,26.94,26.97,26.93,26.93,31200.0,20.2288,20.2513,20.2213,20.2213,31200.0
2012-05-25 11:00:00,26.92,26.98,26.92,26.95,42600.0,20.2138,20.2588,20.2138,20.2363,42600.0
2012-05-25 11:05:00,26.94,26.97,26.93,26.95,27900.0,20.2288,20.2513,20.2213,20.2363,27900.0
2012-05-25 11:10:00,26.95,26.95,26.91,26.92,7900.0,20.2363,20.2363,20.2062,20.2138,7900.0
2012-05-25 11:15:00,26.93,26.95,26.89,26.9,83400.0,20.2213,20.2363,20.1912,20.1987,83400.0
2012-05-25 11:20:00,26.91,26.96,26.9,26.96,16000.0,20.2062,20.2438,20.1987,20.2438,16000.0
2012-05-25 11:25:00,26.96,26.96,26.91,26.91,83300.0,20.2438,20.2438,20.2062,20.2062,83300.0
2012-05-25 11:30:00,26.92,26.92,26.88,26.89,19700.0,20.2138,20.2138,20.1837,20.1912,19700.0
2012-05-25 11:35:00,26.89,26.91,26.88,26.9,5000.0,20.1912,20.2062,20.1837,20.1987,5000.0
2012-05-25 11:40:00,26.91,26.93,26.9,26.91,27000.0,20.2062,20.2213,20.1987,20.2062,27000.0
2012-05-25 11:45:00,26.91,26.94,26.91,26.92,6100.0,20.2062,20.2288,20.2062,20.2138,6100.0
2012-05-25 11:50:00,26.93,26.95,26.92,26.94,6500.0,20.2213,20.2363,20.2138,20.2288,6500.0
2012-05-25 11:55:00,26.93,26.94,26.93,26.93,2800.0,20.2213,20.2288,20.2213,20.2213,2800.0
2012-05-25 12:00:00,26.93,26.94,26.9,26.9,10000.0,20.2213,20.2288,20.1987,20.1987,10000.0
2012-05-25 12:05:00,26.9,26.91,26.89,26.91,23800.0,20.1987,20.2062,20.1912,20.2062,23800.0
2012-05-25 12:10:00,26.91,26.91,26.89,26.89,9800.0,20.2062,20.2062,20.1912,20.1912,9800.0
2012-05-25 12:15:00,26.9,26.9,26.89,26.89,10000.0,20.1987,20.1987,20.1912,20.1912,10000.0
2012-05-25 12:20:00,26.89,26.9,26.88,26.88,10000.0,20.1912,20.1987,20.1837,20.1837,10000.0
2012-05-25 12:25:00,26.88,26.89,26.85,26.85,23200.0,20.1837,20.1912,20.1612,20.1612,23200.0
2012-05-25 12:30:00,26.86,26.87,26.85,26.86,11300.0,20.1687,20.1762,20.1612,20.1687,11300.0
2012-05-25 12:35:00,26.87,26.88,26.87,26.88,18900.0,20.1762,20.1837,20.1762,20.1837,18900.0
2012-05-25 12:40:00,26.88,26.88,26.87,26.88,4600.0,20.1837,20.1837,20.1762,20.1837,4600.0
2012-05-25 12:45:00,26.87,26.88,26.87,26.88,4100.0,20.1762,20.1837,20.1762,20.1837,4100.0
2012-05-25 12:50:00,26.88,26.89,26.87,26.88,16600.0,20.1837,20.1912,20.1762,20.1837,16600.0
2012-05-25 12:55:00,26.88,26.88,26.87,26.87,3100.0,20.1837,20.1837,20.1762,20.1762,3100.0
2012-05-25 13:00:00,26.88,26.89,26.87,26.88,9800.0,20.1837,20.1912,20.1762,20.1837,9800.0
2012-05-25 13:05:00,26.87,26.91,26.87,26.91,25300.0,20.1762,20.2062,20.1762,20.2062,25300.0
2012-05-25 13:10:00,26.91,26.91,26.89,26.9,16200.0,20.2062,20.2062,20.1912,20.1987,16200.0
2012-05-25 13:15:00,26.91,26.93,26.9,26.93,15400.0,20.2062,20.2213,20.1987,20.2213,15400.0
2012-05-25 13:20:00,26.93,26.94,26.92,26.94,29900.0,20.2213,20.2288,20.2138,20.2288,29900.0
2012-05-25 13:25:00,26.94,26.94,26.91,26.92,21800.0,20.2288,20.2288,20.2062,20.2138,21800.0
2012-05-25 13:30:00,26.92,26.92,26.9,26.91,11200.0,20.2138,20.2138,20.1987,20.2062,11200.0
2012-05-25 13:35:00,26.91,26.91,26.9,26.91,3900.0,20.2062,20.2062,20.1987,20.2062,3900.0
2012-05-25 13:40:00,26.91,26.91,26.89,26.89,5700.0,20.2062,20.2062,20.1912,20.1912,5700.0
2012-05-25 13:45:00,26.89,26.91,26.89,26.91,7800.0,20.1912,20.2062,20.1912,20.2062,7800.0
2012-05-25 13:50:00,26.9,26.9,26.89,26.89,7400.0,20.1987,20.1987,20.1912,20.1912,7400.0
2012-05-25 13:55:00,26.89,26.92,26.89,26.92,8200.0,20.1912,20.2138,20.1912,20.2138,8200.0
2012-05-25 14:00:00,26.91,26.92,26.91,26.92,2000.0,20.2062,20.2138,20.2062,20.2138,2000.0
2012-05-25 14:05:00,26.92,26.92,26.91,26.91,6300.0,20.2138,20.2138,20.2062,20.2062,6300.0
2012-05-25 14:10:00,26.91,26.92,26.89,26.89,12100.0,20.2062,20.2138,20.1912,20.1912,12100.0
2012-05-25 14:15:00,26.89,26.9,26.88,26.88,27100.0,20.1912,20.1987,20.1837,20.1837,27100.0
2012-05-25 14:20:00,26.88,26.89,26.85,26.87,39300.0,20.1837,20.1912,20.1612,20.1762,39300.0
2012-05-25 14:25:00,26.86,26.89,26.86,26.88,21700.0,20.1687,20.1912,20.1687,20.1837,21700.0
2012-05-25 14:30:00,26.89,26.9,26.88,26.9,7100.0,20.1912,20.1987,20.1837,20.1987,7100.0
2012-05-25 14:35:00,26.9,26.9,26.88,26.89,14600.0,20.1987,20.1987,20.1837,20.1912,14600.0
2012-05-25 14:40:00,26.89,26.9,26.88,26.88,11200.0,20.1912,20.1987,20.1837,20.1837,11200.0
2012-05-25 14:45:00,26.89,26.89,26.87,26.87,16900.0,20.1912,20.1912,20.1762,20.1762,16900.0
2012-05-25 14:50:00,26.87,26.88,26.86,26.87,16300.0,20.1762,20.1837,20.1687,20.1762,16300.0
2012-05-25 14:55:00,26.88,26.88,26.87,26.88,6600.0,20.1837,20.1837,20.1762,20.1837,6600.0
2012-05-25 15:00:00,26.88,26.89,26.84,26.88,91200.0,20.1837,20.1912,20.1537,20.1837,91200.0
2012-05-25 15:05:00,26.89,26.89,26.87,26.88,12700.0,20.1912,20.1912,20.1762,20.1837,12700.0
2012-05-25 15:10:00,26.88,26.89,26.84,26.84,25800.0,20.1837,20.1912,20.1537,20.1537,25800.0
2012-05-25 15:15:00,26.84,26.85,26.83,26.85,38600.0,20.1537,20.1612,20.1462,20.1612,38600.0
2012-05-25 15:20:00,26.85,26.85,26.79,26.81,26700.0,20.1612,20.1612,20.1161,20.1312,26700.0
2012-05-25 15:25:00,26.81,26.83,26.8,26.83,7700.0,20.1312,20.1462,20.1237,20.1462,7700.0
2012-05-25 15:30:00,26.83,26.84,26.79,26.84,30400.0,20.1462,20.1537,20.1161,20.1537,30400.0
2012-05-25 15:35:00,26.83,26.84,26.81,26.82,21900.0,20.1462,20.1537,20.1312,20.1387,21900.0
2012-05-25 15:40:00,26.82,26.85,26.82,26.84,10400.0,20.1387,20.1612,20.1387,20.1537,10400.0
2012-05-25 15:45:00,26.84,26.86,26.82,26.83,29700.0,20.1537,20.1687,20.1387,20.1462,29700.0
2012-05-25 15:50:00,26.82,26.84,26.8,26.81,31300.0,20.1387,20.1537,20.1237,20.1312,31300.0
2012-05-25 15:55:00,26.82,26.84,26.81,26.82,50100.0,20.1387,20.1537,20.1312,20.1387,50100.0
2012-05-29 09:30:00,26.94,26.94,26.7,26.72,67900.0,20.2288,20.2288,20.0486,20.0636,67900.0
2012-05-29 09:35:00,26.7,26.73,26.68,26.71,43700.0,20.0486,20.0711,20.0335,20.0561,43700.0
2012-05-29 09:40:00,26.71,26.75,26.71,26.75,20600.0,20.0561,20.0861,20.0561,20.0861,20600.0
2012-05-29 09:45:00,26.75,26.8,26.74,26.74,32000.0,20.0861,20.1237,20.0786,20.0786,32000.0
2012-05-29 09:50:00,26.74,26.8,26.72,26.74,75900.0,20.0786,20.1237,20.0636,20.0786,75900.0
2012-05-29 09:55:00,26.76,26.8,26.74,26.76,54200.0,20.0936,20.1237,20.0786,20.0936,54200.0
2012-05-29 10:00:00,26.75,26.75,26.69,26.73,43600.0,20.0861,20.0861,20.0411,20.0711,43600.0
2012-05-29 10:05:00,26.74,26.8,26.73,26.73,24100.0,20.0786,20.1237,20.0711,20.0711,24100.0
2012-05-29 10:10:00,26.73,26.75,26.72,26.74,20200.0,20.0711,20.0861,20.0636,20.0786,20200.0
2012-05-29 10:15:00,26.74,26.81,26.73,26.81,19900.0,20.0786,20.1312,20.0711,20.1312,19900.0
2012-05-29 10:20:00,26.81,26.81,26.8,26.81,8300.0,20.1312,20.1312,20.1237,20.1312,8300.0
2012-05-29 10:25:00,26.8,26.83,26.8,26.83,20400.0,20.1237,20.1462,20.1237,20.1462,20400.0
2012-05-29 10:30:00,26.82,26.87,26.82,26.87,12900.0,20.1387,20.1762,20.1387,20.1762,12900.0
2012-05-29 10:35:00,26.87,26.88,26.8,26.81,47500.0,20.1762,20.1837,20.1237,20.1312,47500.0
2012-05-29 10:40:00,26.81,26.82,26.79,26.79,32800.0,20.1312,20.1387,20.1161,20.1161,32800.0
2012-05-29 10:45:00,26.79,26.83,26.79,26.82,18500.0,20.1161,20.1462,20.1161,20.1387,18500.0
2012-05-29 10:50:00,26.81,26.84,26.81,26.84,54000.0,20.1312,20.1537,20.1312,20.1537,54000.0
2012-05-29 10:55:00,26.83,26.89,26.83,26.89,42200.0,20.1462,20.1912,20.1462,20.1912,42200.0
2012-05-29 11:00:00,26.88,26.91,26.88,26.91,34000.0,20.1837,20.2062,20.1837,20.2062,34000.0
2012-05-29 11:05:00,26.9,26.94,26.9,26.94,70400.0,20.1987,20.2288,20.1987,20.2288,70400.0
2012-05-29 11:10:00,26.93,26.97,26.92,26.96,298000.0,20.2213,20.2513,20.2138,20.2438,298000.0
2012-05-29 11:15:00,26.96,26.96,26.92,26.93,18600.0,20.2438,20.2438,20.2138,20.2213,18600.0
2012-05-29 11:20:00,26.93,26.94,26.87,26.89,23200.0,20.2213,20.2288,20.1762,20.1912,23200.0
2012-05-29 11:25:00,26.89,26.89,26.85,26.85,31900.0,20.1912,20.1912,20.1612,20.1612,31900.0
2012-05-29 11:30:00,26.86,26.87,26.82,26.84,19800.0,20.1687,20.1762,20.1387,20.1537,19800.0
2012-05-29 11:35:00,26.84,26.84,26.76,26.82,54100.0,20.1537,20.1537,20.0936,20.1387,54100.0
2012-05-29 11:40:00,26.81,26.81,26.76,26.76,35900.0,20.1312,20.1312,20.0936,20.0936,35900.0
2012-05-29 11:45:00,26.76,26.77,26.72,26.75,21900.0,20.0936,20.1011,20.0636,20.0861,21900.0
2012-05-29 11:50:00,26.76,26.78,26.76,26.78,7500.0,20.0936,20.1086,20.0936,20.1086,7500.0
2012-05-29 11:55:00,26.79,26.79,26.76,26.76,7200.0,20.1161,20.1161,20.0936,20.0936,7200.0
2012-05-29 12:00:00,26.76,26.79,26.73,26.74,29200.0,20.0936,20.1161,20.0711,20.0786,29200.0
2012-05-29 12:05:00,26.74,26.75,26.71,26.75,13400.0,20.0786,20.0861,20.0561,20.0861,13400.0
2012-05-29 12:10:00,26.76,26.77,26.75,26.75,22800.0,20.0936,20.1011,20.0861,20.0861,22800.0
2012-05-29 12:15:00,26.75,26.79,26.74,26.79,14300.0,20.0861,20.1161,20.0786,20.1161,14300.0
2012-05-29 12:20:00,26.79,26.79,26.77,26.78,11300.0,20.1161,20.1161,20.1011,20.1086,11300.0
2012-05-29 12:25:00,26.78,26.79,26.77,26.78,14100.0,20.1086,20.1161,20.1011,20.1086,14100.0
2012-05-29 12:30:00,26.77,26.77,26.73,26.75,21300.0,20.1011,20.1011,20.0711,20.0861,21300.0
2012-05-29 12:35:00,26.75,26.75,26.74,26.74,7200.0,20.0861,20.0861,20.0786,20.0786,7200.0
2012-05-29 12:40:00,26.74,26.76,26.73,26.74,12300.0,20.0786,20.0936,20.0711,20.0786,12300.0
2012-05-29 12:45:00,26.74,26.76,26.73,26.76,18000.0,20.0786,20.0936,20.0711,20.0936,18000.0
2012-05-29 12:50:00,26.76,26.76,26.74,26.75,11400.0,20.0936,20.0936,20.0786,20.0861,11400.0
2012-05-29 12:55:00,26.74,26.74,26.7,26.7,18400.0,20.0786,20.0786,20.0486,20.0486,18400.0
2012-05-29 13:00:00,26.7,26.71,26.67,26.67,48500.0,20.0486,20.0561,20.026,20.026,48500.0
2012-05-29 13:05:00,26.67,26.68,26.65,26.66,11500.0,20.026,20.0335,20.011,20.0185,11500.0
2012-05-29 13:10:00,26.66,26.67,26.65,26.66,15100.0,20.0185,20.026,20.011,20.0185,15100.0
2012-05-29 13:15:00,26.66,26.67,26.63,26.64,29100.0,20.0185,20.026,19.996,20.0035,29100.0
2012-05-29 13:20:00,26.63,26.64,26.6,26.62,26400.0,19.996,20.0035,19.9735,19.9885,26400.0
2012-05-29 13:25:00,26.61,26.62,26.58,26.59,63700.0,19.981,19.9885,19.9585,19.966,63700.0
2012-05-29 13:30:00,26.59,26.61,26.59,26.6,11600.0,19.966,19.981,19.966,19.9735,11600.0
2012-05-29 13:35:00,26.6,26.61,26.6,26.6,14800.0,19.9735,19.981,19.9735,19.9735,14800.0
2012-05-29 13:40:00,26.61,26.61,26.6,26.6,14300.0,19.981,19.981,19.9735,19.9735,14300.0
2012-05-29 13:45:00,26.6,26.64,26.6,26.61,46800.0,19.9735,20.0035,19.9735,19.981,46800.0
2012-05-29 13:50:00,26.62,26.63,26.61,26.62,15200.0,19.9885,19.996,19.981,19.9885,15200.0
2012-05-29 13:55:00,26.62,26.62,26.59,26.6,16300.0,19.9885,19.9885,19.966,19.9735,16300.0
2012-05-29 14:00:00,26.59,26.6,26.55,26.55,25500.0,19.966,19.9735,19.9359,19.9359,25500.0
2012-05-29 14:05:00,26.55,26.58,26.53,26.53,37400.0,19.9359,19.9585,19.9209,19.9209,37400.0
2012-05-29 14:10:00,26.53,26.57,26.53,26.57,21600.0,19.9209,19.9509,19.9209,19.9509,21600.0
2012-05-29 14:15:00,26.57,26.57,26.54,26.55,19000.0,19.9509,19.9509,19.9284,19.9359,19000.0
2012-05-29 14:20:00,26.56,26.56,26.54,26.55,17600.0,19.9434,19.9434,19.9284,19.9359,17600.0
2012-05-29 14:25:00,26.54,26.55,26.53,26.55,16200.0,19.9284,19.9359,19.9209,19.9359,16200.0
2012-05-29 14:30:00,26.54,26.57,26.54,26.57,12400.0,19.9284,19.9509,19.9284,19.9509,12400.0
2012-05-29 14:35:00,26.57,26.6,26.56,26.57,25000.0,19.9509,19.9735,19.9434,19.9509,25000.0
2012-05-29 14:40:00,26.56,26.61,26.56,26.61,26400.0,19.9434,19.981,19.9434,19.981,26400.0
2012-05-29 14:45:00,26.6,26.6,26.59,26.6,20800.0,19.9735,19.9735,19.966,19.9735,20800.0
2012-05-29 14:50:00,26.59,26.61,26.59,26.59,24500.0,19.966,19.981,19.966,19.966,24500.0
2012-05-29 14:55:00,26.59,26.65,26.59,26.65,32100.0,19.966,20.011,19.966,20.011,32100.0
2012-05-29 15:00:00,26.65,26.65,26.64,26.64,17600.0,20.011,20.011,20.0035,20.0035,17600.0
2012-05-29 15:05:00,26.65,26.66,26.64,26.65,40000.0,20.011,20.0185,20.0035,20.011,40000.0
2012-05-29 15:10:00,26.64,26.66,26.64,26.65,38100.0,20.0035,20.0185,20.0035,20.011,38100.0
2012-05-29 15:15:00,26.65,26.67,26.64,26.64,38600.0,20.011,20.026,20.0035,20.0035,38600.0
2012-05-29 15:20:00,26.64,26.66,26.64,26.65,33200.0,20.0035,20.0185,20.0035,20.011,33200.0
2012-05-29 15:25:00,26.65,26.66,26.64,26.66,32800.0,20.011,20.0185,20.0035,20.0185,32800.0
2012-05-29 15:30:00,26.66,26.66,26.64,26.66,51300.0,20.0185,20.0185,20.0035,20.0185,51300.0
2012-05-29 15:35:00,26.66,26.72,26.66,26.72,37600.0,20.0185,20.0636,20.0185,20.0636,37600.0
2012-05-29 15:40:00,26.71,26.77,26.71,26.77,57700.0,20.0561,20.1011,20.0561,20.1011,57700.0
2012-05-29 15:45:00,26.77,26.8,26.76,26.8,108300.0,20.1011,20.1237,20.0936,20.1237,108300.0
2012-05-29 15:50:00,26.8,26.8,26.76,26.76,116200.0,20.1237,20.1237,20.0936,20.0936,116200.0
2012-05-29 15:55:00,26.77,26.79,26.74,26.76,376500.0,20.1011,20.1161,20.0786,20.0936,376500.0
2012-05-30 09:30:00,26.66,26.7,26.57,26.59,64300.0,20.0185,20.0486,19.9509,19.966,64300.0
2012-05-30 09:35:00,26.62,26.62,26.51,26.52,31100.0,19.9885,19.9885,19.9059,19.9134,31100.0
2012-05-30 09:40:00,26.52,26.63,26.5,26.57,28300.0,19.9134,19.996,19.8984,19.9509,28300.0
2012-05-30 09:45:00,26.54,26.57,26.51,26.51,25100.0,19.9284,19.9509,19.9059,19.9059,25100.0
2012-05-30 09:50:00,26.51,26.54,26.5,26.51,20400.0,19.9059,19.9284,19.8984,19.9059,20400.0
2012-05-30 09:55:00,26.5,26.52,26.47,26.48,69200.0,19.8984,19.9134,19.8759,19.8834,69200.0
2012-05-30 10:00:00,26.47,26.52,26.47,26.49,100200.0,19.8759,19.9134,19.8759,19.8909,100200.0
2012-05-30 10:05:00,26.5,26.56,26.5,26.53,43200.0,19.8984,19.9434,19.8984,19.9209,43200.0
2012-05-30 10:10:00,26.52,26.53,26.5,26.5,27800.0,19.9134,19.9209,19.8984,19.8984,27800.0
2012-05-30 10:15:00,26.51,26.54,26.49,26.5,52400.0,19.9059,19.9284,19.8909,19.8984,52400.0
2012-05-30 10:20:00,26.49,26.57,26.49,26.55,38000.0,19.8909,19.9509,19.8909,19.9359,38000.0
2012-05-30 10:25:00,26.54,26.56,26.54,26.56,18600.0,19.9284,19.9434,19.9284,19.9434,18600.0
2012-05-30 10:30:00,26.56,26.58,26.54,26.58,21700.0,19.9434,19.9585,19.9284,19.9585,21700.0
2012-05-30 10:35:00,26.58,26.58,26.5,26.51,26900.0,19.9585,19.9585,19.8984,19.9059,26900.0
2012-05-30 10:40:00,26.51,26.52,26.5,26.51,16100.0,19.9059,19.9134,19.8984,19.9059,16100.0
2012-05-30 10:45:00,26.51,26.52,26.49,26.51,25400.0,19.9059,19.9134,19.8909,19.9059,25400.0
2012-05-30 10:50:00,26.5,26.53,26.5,26.51,19400.0,19.8984,19.9209,19.8984,19.9059,19400.0
2012-05-30 10:55:00,26.5,26.51,26.49,26.51,21600.0,19.8984,19.9059,19.8909,19.9059,21600.0
2012-05-30 11:00:00,26.51,26.51,26.5,26.5,19300.0,19.9059,19.9059,19.8984,19.8984,19300.0
2012-05-30 11:05:00,26.5,26.52,26.49,26.49,58600.0,19.8984,19.9134,19.8909,19.8909,58600.0
2012-05-30 11:10:00,26.5,26.51,26.49,26.5,12000.0,19.8984,19.9059,19.8909,19.8984,12000.0
2012-05-30 11:15:00,26.51,26.52,26.5,26.52,7700.0,19.9059,19.9134,19.8984,19.9134,7700.0
2012-05-30 11:20:00,26.52,26.52,26.5,26.51,14700.0,19.9134,19.9134,19.8984,19.9059,14700.0
2012-05-30 11:25:00,26.51,26.52,26.5,26.51,14500.0,19.9059,19.9134,19.8984,19.9059,14500.0
2012-05-30 11:30:00,26.51,26.51,26.49,26.5,15800.0,19.9059,19.9059,19.8909,19.8984,15800.0
2012-05-30 11:35:00,26.5,26.53,26.49,26.51,42000.0,19.8984,19.9209,19.8909,19.9059,42000.0
2012-05-30 11:40:00,26.52,26.57,26.52,26.57,15600.0,19.9134,19.9509,19.9134,19.9509,15600.0
2012-05-30 11:45:00,26.57,26.58,26.54,26.55,9800.0,19.9509,19.9585,19.9284,19.9359,9800.0
2012-05-30 11:50:00,26.55,26.56,26.53,26.54,7200.0,19.9359,19.9434,19.9209,19.9284,7200.0
2012-05-30 11:55:00,26.54,26.54,26.5,26.52,16800.0,19.9284,19.9284,19.8984,19.9134,16800.0
2012-05-30 12:00:00,26.51,26.52,26.46,26.46,77500.0,19.9059,19.9134,19.8684,19.8684,77500.0
2012-05-30 12:05:00,26.46,26.51,26.46,26.5,7800.0,19.8684,19.9059,19.8684,19.8984,7800.0
2012-05-30 12:10:00,26.51,26.53,26.51,26.53,5000.0,19.9059,19.9209,19.9059,19.9209,5000.0
2012-05-30 12:15:00,26.53,26.54,26.52,26.53,7400.0,19.9209,19.9284,19.9134,19.9209,7400.0
2012-05-30 12:20:00,26.53,26.53,26.46,26.48,150300.0,19.9209,19.9209,19.8684,19.8834,150300.0
2012-05-30 12:25:00,26.47,26.47,26.42,26.43,34800.0,19.8759,19.8759,19.8383,19.8458,34800.0
2012-05-30 12:30:00,26.42,26.43,26.41,26.41,15000.0,19.8383,19.8458,19.8308,19.8308,15000.0
2012-05-30 12:35:00,26.41,26.42,26.4,26.42,27100.0,19.8308,19.8383,19.8233,19.8383,27100.0
2012-05-30 12:40:00,26.41,26.42,26.39,26.39,34200.0,19.8308,19.8383,19.8158,19.8158,34200.0
2012-05-30 12:45:00,26.39,26.4,26.36,26.36,32500.0,19.8158,19.8233,19.7933,19.7933,32500.0
2012-05-30 12:50:00,26.36,26.37,26.36,26.36,10600.0,19.7933,19.8008,19.7933,19.7933,10600.0
2012-05-30 12:55:00,26.36,26.37,26.31,26.32,62400.0,19.7933,19.8008,19.7557,19.7632,62400.0
2012-05-30 13:00:00,26.33,26.34,26.33,26.34,16000.0,19.7707,19.7782,19.7707,19.7782,16000.0
2012-05-30 13:05:00,26.34,26.34,26.33,26.34,14200.0,19.7782,19.7782,19.7707,19.7782,14200.0
2012-05-30 13:10:00,26.33,26.34,26.3,26.31,38400.0,19.7707,19.7782,19.7482,19.7557,38400.0
2012-05-30 13:15:00,26.31,26.33,26.3,26.33,35700.0,19.7557,19.7707,19.7482,19.7707,35700.0
2012-05-30 13:20:00,26.33,26.33,26.32,26.32,10500.0,19.7707,19.7707,19.7632,19.7632,10500.0
2012-05-30 13:25:00,26.32,26.33,26.32,26.32,19200.0,19.7632,19.7707,19.7632,19.7632,19200.0
2012-05-30 13:30:00,26.32,26.35,26.32,26.35,49100.0,19.7632,19.7858,19.7632,19.7858,49100.0
2012-05-30 13:35:00,26.35,26.37,26.35,26.35,64100.0,19.7858,19.8008,19.7858,19.7858,64100.0
2012-05-30 13:40:00,26.35,26.35,26.34,26.35,3200.0,19.7858,19.7858,19.7782,19.7858,3200.0
2012-05-30 13:45:00,26.35,26.36,26.34,26.35,39100.0,19.7858,19.7933,19.7782,19.7858,39100.0
2012-05-30 13:50:00,26.35,26.35,26.34,26.35,23800.0,19.7858,19.7858,19.7782,19.7858,23800.0
2012-05-30 13:55:00,26.35,26.35,26.34,26.34,34000.0,19.7858,19.7858,19.7782,19.7782,34000.0
2012-05-30 14:00:00,26.34,26.35,26.34,26.35,35600.0,19.7782,19.7858,19.7782,19.7858,35600.0
2012-05-30 14:05:00,26.34,26.35,26.3,26.3,143400.0,19.7782,19.7858,19.7482,19.7482,143400.0
2012-05-30 14:10:00,26.31,26.31,26.28,26.29,76000.0,19.7557,19.7557,19.7332,19.7407,76000.0
2012-05-30 14:15:00,26.29,26.33,26.28,26.33,42800.0,19.7407,19.7707,19.7332,19.7707,42800.0
2012-05-30 14:20:00,26.33,26.34,26.32,26.32,32600.0,19.7707,19.7782,19.7632,19.7632,32600.0
2012-05-30 14:25:00,26.32,26.33,26.26,26.28,36200.0,19.7632,19.7707,19.7182,19.7332,36200.0
2012-05-30 14:30:00,26.28,26.28,26.27,26.27,22200.0,19.7332,19.7332,19.7257,19.7257,22200.0
2012-05-30 14:35:00,26.28,26.28,26.27,26.28,15900.0,19.7332,19.7332,19.7257,19.7332,15900.0
2012-05-30 14:40:00,26.28,26.28,26.25,26.28,43300.0,19.7332,19.7332,19.7107,19.7332,43300.0
2012-05-30 14:45:00,26.28,26.28,26.27,26.28,23600.0,19.7332,19.7332,19.7257,19.7332,23600.0
2012-05-30 14:50:00,26.28,26.31,26.26,26.31,84600.0,19.7332,19.7557,19.7182,19.7557,84600.0
2012-05-30 14:55:00,26.31,26.31,26.3,26.3,31700.0,19.7557,19.7557,19.7482,19.7482,31700.0
2012-05-30 15:00:00,26.31,26.32,26.3,26.32,29700.0,19.7557,19.7632,19.7482,19.7632,29700.0
2012-05-30 15:05:00,26.32,26.37,26.31,26.37,55200.0,19.7632,19.8008,19.7557,19.8008,55200.0
2012-05-30 15:10:00,26.37,26.37,26.32,26.33,35600.0,19.8008,19.8008,19.7632,19.7707,35600.0
2012-05-30 15:15:00,26.33,26.34,26.3,26.34,42400.0,19.7707,19.7782,19.7482,19.7782,42400.0
2012-05-30 15:20:00,26.34,26.34,26.28,26.32,53100.0,19.7782,19.7782,19.7332,19.7632,53100.0
2012-05-30 15:25:00,26.32,26.33,26.29,26.32,64500.0,19.7632,19.7707,19.7407,19.7632,64500.0
2012-05-30 15:30:00,26.32,26.32,26.29,26.3,38900.0,19.7632,19.7632,19.7407,19.7482,38900.0
2012-05-30 15:35:00,26.3,26.3,26.29,26.3,32600.0,19.7482,19.7482,19.7407,19.7482,32600.0
2012-05-30 15:40:00,26.3,26.32,26.29,26.29,89800.0,19.7482,19.7632,19.7407,19.7407,89800.0
2012-05-30 15:45:00,26.3,26.33,26.3,26.31,79400.0,19.7482,19.7707,19.7482,19.7557,79400.0
2012-05-30 15:50:00,26.3,26.33,26.3,26.32,77400.0,19.7482,19.7707,19.7482,19.7632,77400.0
2012-05-30 15:55:00,26.31,26.31,26.28,26.28,134900.0,19.7557,19.7557,19.7332,19.7332,134900.0
2012-05-31 09:30:00,26.31,26.37,26.25,26.29,39900.0,19.7557,19.8008,19.7107,19.7407,39900.0
2012-05-31 09:35:00,26.29,26.33,26.25,26.32,23800.0,19.7407,19.7707,19.7107,19.7632,23800.0
2012-05-31 09:40:00,26.33,26.36,26.3,26.3,20700.0,19.7707,19.7933,19.7482,19.7482,20700.0
2012-05-31 09:45:00,26.29,26.32,26.22,26.24,18900.0,19.7407,19.7632,19.6881,19.7032,18900.0
2012-05-31 09:50:00,26.24,26.26,26.21,26.22,15600.0,19.7032,19.7182,19.6806,19.6881,15600.0
2012-05-31 09:55:00,26.22,26.23,26.16,26.2,86100.0,19.6881,19.6956,19.6431,19.6731,86100.0
2012-05-31 10:00:00,26.18,26.23,26.17,26.22,20100.0,19.6581,19.6956,19.6506,19.6881,20100.0
2012-05-31 10:05:00,26.22,26.25,26.21,26.22,15100.0,19.6881,19.7107,19.6806,19.6881,15100.0
2012-05-31 10:10:00,26.23,26.23,26.2,26.22,14300.0,19.6956,19.6956,19.6731,19.6881,14300.0
2012-05-31 10:15:00,26.22,26.29,26.21,26.29,15700.0,19.6881,19.7407,19.6806,19.7407,15700.0
2012-05-31 10:20:00,26.28,26.29,26.24,26.24,25600.0,19.7332,19.7407,19.7032,19.7032,25600.0
2012-05-31 10:25:00,26.24,26.25,26.21,26.23,27000.0,19.7032,19.7107,19.6806,19.6956,27000.0
2012-05-31 10:30:00,26.23,26.24,26.21,26.22,24400.0,19.6956,19.7032,19.6806,19.6881,24400.0
2012-05-31 10:35:00,26.23,26.25,26.2,26.21,33500.0,19.6956,19.7107,19.6731,19.6806,33500.0
2012-05-31 10:40:00,26.2,26.21,26.17,26.17,31400.0,19.6731,19.6806,19.6506,19.6506,31400.0
2012-05-31 10:45:00,26.17,26.19,26.12,26.15,38000.0,19.6506,19.6656,19.6131,19.6356,38000.0
2012-05-31 10:50:00,26.15,26.16,26.11,26.11,19000.0,19.6356,19.6431,19.6055,19.6055,19000.0
2012-05-31 10:55:00,26.12,26.13,26.11,26.13,14700.0,19.6131,19.6206,19.6055,19.6206,14700.0
2012-05-31 11:00:00,26.13,26.13,26.06,26.07,18400.0,19.6206,19.6206,19.568,19.5755,18400.0
2012-05-31 11:05:00,26.07,26.12,26.07,26.12,32800.0,19.5755,19.6131,19.5755,19.6131,32800.0
2012-05-31 11:10:00,26.11,26.12,26.09,26.12,17700.0,19.6055,19.6131,19.5905,19.6131,17700.0
2012-05-31 11:15:00,26.12,26.12,26.07,26.1,23100.0,19.6131,19.6131,19.5755,19.598,23100.0
2012-05-31 11:20:00,26.1,26.14,26.09,26.14,9000.0,19.598,19.6281,19.5905,19.6281,9000.0
2012-05-31 11:25:00,26.14,26.2,26.14,26.19,17200.0,19.6281,19.6731,19.6281,19.6656,17200.0
2012-05-31 11:30:00,26.19,26.25,26.18,26.24,26900.0,19.6656,19.7107,19.6581,19.7032,26900.0
2012-05-31 11:35:00,26.23,26.24,26.18,26.2,14200.0,19.6956,19.7032,19.6581,19.6731,14200.0
2012-05-31 11:40:00,26.2,26.2,26.18,26.19,7300.0,19.6731,19.6731,19.6581,19.6656,7300.0
2012-05-31 11:45:00,26.19,26.21,26.18,26.19,19500.0,19.6656,19.6806,19.6581,19.6656,19500.0
2012-05-31 11:50:00,26.19,26.21,26.19,26.21,11600.0,19.6656,19.6806,19.6656,19.6806,11600.0
2012-05-31 11:55:00,26.21,26.25,26.21,26.25,9300.0,19.6806,19.7107,19.6806,19.7107,9300.0
2012-05-31 12:00:00,26.24,26.26,26.21,26.21,30600.0,19.7032,19.7182,19.6806,19.6806,30600.0
2012-05-31 12:05:00,26.21,26.23,26.2,26.21,25700.0,19.6806,19.6956,19.6731,19.6806,25700.0
2012-05-31 12:10:00,26.21,26.25,26.19,26.25,18300.0,19.6806,19.7107,19.6656,19.7107,18300.0
2012-05-31 12:15:00,26.24,26.25,26.19,26.2,14800.0,19.7032,19.7107,19.6656,19.6731,14800.0
2012-05-31 12:20:00,26.21,26.22,26.18,26.2,72100.0,19.6806,19.6881,19.6581,19.6731,72100.0
2012-05-31 12:25:00,26.2,26.28,26.2,26.24,33700.0,19.6731,19.7332,19.6731,19.7032,33700.0
2012-05-31 12:30:00,26.25,26.27,26.24,26.24,10600.0,19.7107,19.7257,19.7032,19.7032,10600.0
2012-05-31 12:35:00,26.25,26.27,26.21,26.21,13900.0,19.7107,19.7257,19.6806,19.6806,13900.0
2012-05-31 12:40:00,26.21,26.23,26.21,26.23,5100.0,19.6806,19.6956,19.6806,19.6956,5100.0
2012-05-31 12:45:00,26.24,26.27,26.24,26.27,9800.0,19.7032,19.7257,19.7032,19.7257,9800.0
2012-05-31 12:50:00,26.28,26.31,26.28,26.3,5400.0,19.7332,19.7557,19.7332,19.7482,5400.0
2012-05-31 12:55:00,26.3,26.3,26.26,26.26,10500.0,19.7482,19.7482,19.7182,19.7182,10500.0
2012-05-31 13:00:00,26.25,26.32,26.25,26.32,12000.0,19.7107,19.7632,19.7107,19.7632,12000.0
2012-05-31 13:05:00,26.33,26.38,26.32,26.34,23500.0,19.7707,19.8083,19.7632,19.7782,23500.0
2012-05-31 13:10:00,26.34,26.36,26.32,26.36,12600.0,19.7782,19.7933,19.7632,19.7933,12600.0
2012-05-31 13:15:00,26.36,26.38,26.36,26.37,11000.0,19.7933,19.8083,19.7933,19.8008,11000.0
2012-05-31 13:20:00,26.37,26.37,26.34,26.34,8500.0,19.8008,19.8008,19.7782,19.7782,8500.0
2012-05-31 13:25:00,26.33,26.34,26.3,26.3,10900.0,19.7707,19.7782,19.7482,19.7482,10900.0
2012-05-31 13:30:00,26.3,26.33,26.3,26.3,15700.0,19.7482,19.7707,19.7482,19.7482,15700.0
2012-05-31 13:35:00,26.3,26.31,26.27,26.28,17100.0,19.7482,19.7557,19.7257,19.7332,17100.0
2012-05-31 13:40:00,26.28,26.3,26.28,26.3,9700.0,19.7332,19.7482,19.7332,19.7482,9700.0
2012-05-31 13:45:00,26.3,26.3,26.26,26.26,39900.0,19.7482,19.7482,19.7182,19.7182,39900.0
2012-05-31 13:50:00,26.26,26.27,26.23,26.23,11500.0,19.7182,19.7257,19.6956,19.6956,11500.0
2012-05-31 13:55:00,26.24,26.24,26.2,26.2,21100.0,19.7032,19.7032,19.6731,19.6731,21100.0
2012-05-31 14:00:00,26.2,26.25,26.2,26.25,15400.0,19.6731,19.7107,19.6731,19.7107,15400.0
2012-05-31 14:05:00,26.24,26.27,26.24,26.25,20200.0,19.7032,19.7257,19.7032,19.7107,20200.0
2012-05-31 14:10:00,26.25,26.27,26.24,26.24,27100.0,19.7107,19.7257,19.7032,19.7032,27100.0
2012-05-31 14:15:00,26.25,26.26,26.24,26.25,12300.0,19.7107,19.7182,19.7032,19.7107,12300.0
2012-05-31 14:20:00,26.24,26.25,26.21,26.23,17300.0,19.7032,19.7107,19.6806,19.6956,17300.0
2012-05-31 14:25:00,26.22,26.27,26.22,26.24,21900.0,19.6881,19.7257,19.6881,19.7032,21900.0
2012-05-31 14:30:00,26.24,26.25,26.2,26.23,36300.0,19.7032,19.7107,19.6731,19.6956,36300.0
2012-05-31 14:35:00,26.23,26.27,26.22,26.27,8000.0,19.6956,19.7257,19.6881,19.7257,8000.0
2012-05-31 14:40:00,26.27,26.3,26.26,26.29,14000.0,19.7257,19.7482,19.7182,19.7407,14000.0
2012-05-31 14:45:00,26.29,26.3,26.26,26.26,20000.0,19.7407,19.7482,19.7182,19.7182,20000.0
2012-05-31 14:50:00,26.26,26.27,26.25,26.26,13000.0,19.7182,19.7257,19.7107,19.7182,13000.0
2012-05-31 14:55:00,26.26,26.29,26.25,26.28,18100.0,19.7182,19.7407,19.7107,19.7332,18100.0
2012-05-31 15:00:00,26.28,26.28,26.26,26.27,7600.0,19.7332,19.7332,19.7182,19.7257,7600.0
2012-05-31 15:05:00,26.27,26.29,26.27,26.27,22900.0,19.7257,19.7407,19.7257,19.7257,22900.0
2012-05-31 15:10:00,26.28,26.3,26.26,26.27,32600.0,19.7332,19.7482,19.7182,19.7257,32600.0
2012-05-31 15:15:00,26.28,26.33,26.27,26.33,14000.0,19.7332,19.7707,19.7257,19.7707,14000.0
2012-05-31 15:20:00,26.32,26.35,26.32,26.35,29500.0,19.7632,19.7858,19.7632,19.7858,29500.0
2012-05-31 15:25:00,26.34,26.4,26.34,26.39,41400.0,19.7782,19.8233,19.7782,19.8158,41400.0
2012-05-31 15:30:00,26.38,26.4,26.38,26.39,37600.0,19.8083,19.8233,19.8083,19.8158,37600.0
2012-05-31 15:35:00,26.39,26.48,26.39,26.43,49800.0,19.8158,19.8834,19.8158,19.8458,49800.0
2012-05-31 15:40:00,26.43,26.46,26.41,26.44,43400.0,19.8458,19.8684,19.8308,19.8533,43400.0
2012-05-31 15:45:00,26.44,26.45,26.36,26.37,63700.0,19.8533,19.8608,19.7933,19.8008,63700.0
2012-05-31 15:50:00,26.36,26.38,26.33,26.33,73700.0,19.7933,19.8083,19.7707,19.7707,73700.0
2012-05-31 15:55:00,26.33,26.37,26.32,26.36,180300.0,19.7707,19.8008,19.7632,19.7933,180300.0
2012-06-01 09:30:00,26.12,26.21,26.06,26.19,47700.0,19.6131,19.6806,19.568,19.6656,47700.0
2012-06-01 09:35:00,26.19,26.22,26.12,26.19,24700.0,19.6656,19.6881,19.6131,19.6656,24700.0
2012-06-01 09:40:00,26.18,26.21,26.17,26.18,10500.0,19.6581,19.6806,19.6506,19.6581,10500.0
2012-06-01 09:45:00,26.17,26.18,26.09,26.13,12800.0,19.6506,19.6581,19.5905,19.6206,12800.0
2012-06-01 09:50:00,26.13,26.17,26.11,26.16,25600.0,19.6206,19.6506,19.6055,19.6431,25600.0
2012-06-01 09:55:00,26.17,26.2,26.1,26.15,54600.0,19.6506,19.6731,19.598,19.6356,54600.0
2012-06-01 10:00:00,26.15,26.25,26.14,26.24,28400.0,19.6356,19.7107,19.6281,19.7032,28400.0
2012-06-01 10:05:00,26.24,26.24,26.15,26.18,126600.0,19.7032,19.7032,19.6356,19.6581,126600.0
2012-06-01 10:10:00,26.19,26.19,26.11,26.11,92500.0,19.6656,19.6656,19.6055,19.6055,92500.0
2012-06-01 10:15:00,26.11,26.12,26.08,26.11,37400.0,19.6055,19.6131,19.583,19.6055,37400.0
2012-06-01 10:20:00,26.11,26.11,26.04,26.08,27600.0,19.6055,19.6055,19.553,19.583,27600.0
2012-06-01 10:25:00,26.08,26.08,26.03,26.03,30500.0,19.583,19.583,19.5455,19.5455,30500.0
2012-06-01 10:30:00,26.04,26.07,26.03,26.05,40900.0,19.553,19.5755,19.5455,19.5605,40900.0
2012-06-01 10:35:00,26.06,26.06,26.03,26.05,21600.0,19.568,19.568,19.5455,19.5605,21600.0
2012-06-01 10:40:00,26.06,26.1,26.06,26.1,23500.0,19.568,19.598,19.568,19.598,23500.0
2012-06-01 10:45:00,26.09,26.11,26.08,26.11,29700.0,19.5905,19.6055,19.583,19.6055,29700.0
2012-06-01 10:50:00,26.11,26.18,26.11,26.16,52000.0,19.6055,19.6581,19.6055,19.6431,52000.0
2012-06-01 10:55:00,26.17,26.2,26.16,26.16,89400.0,19.6506,19.6731,19.6431,19.6431,89400.0
2012-06-01 11:00:00,26.15,26.16,26.11,26.11,35000.0,19.6356,19.6431,19.6055,19.6055,35000.0
2012-06-01 11:05:00,26.12,26.16,26.12,26.16,32100.0,19.6131,19.6431,19.6131,19.6431,32100.0
2012-06-01 11:10:00,26.16,26.17,26.16,26.17,35700.0,19.6431,19.6506,19.6431,19.6506,35700.0
2012-06-01 11:15:00,26.18,26.2,26.16,26.2,45000.0,19.6581,19.6731,19.6431,19.6731,45000.0
2012-06-01 11:20:00,26.2,26.22,26.19,26.22,31000.0,19.6731,19.6881,19.6656,19.6881,31000.0
2012-06-01 11:25:00,26.22,26.23,26.19,26.19,44500.0,19.6881,19.6956,19.6656,19.6656,44500.0
2012-06-01 11:30:00,26.19,26.19,26.15,26.17,143100.0,19.6656,19.6656,19.6356,19.6506,143100.0
2012-06-01 11:35:00,26.17,26.2,26.15,26.16,109800.0,19.6506,19.6731,19.6356,19.6431,109800.0
2012-06-01 11:40:00,26.16,26.17,26.15,26.17,37100.0,19.6431,19.6506,19.6356,19.6506,37100.0
2012-06-01 11:45:00,26.17,26.18,26.15,26.17,25500.0,19.6506,19.6581,19.6356,19.6506,25500.0
2012-06-01 11:50:00,26.18,26.19,26.15,26.18,29400.0,19.6581,19.6656,19.6356,19.6581,29400.0
2012-06-01 11:55:00,26.18,26.22,26.18,26.2,28800.0,19.6581,19.6881,19.6581,19.6731,28800.0
2012-06-01 12:00:00,26.2,26.2,26.13,26.16,33700.0,19.6731,19.6731,19.6206,19.6431,33700.0
2012-06-01 12:05:00,26.17,26.2,26.16,26.19,19600.0,19.6506,19.6731,19.6431,19.6656,19600.0
2012-06-01 12:10:00,26.19,26.2,26.14,26.15,63400.0,19.6656,19.6731,19.6281,19.6356,63400.0
2012-06-01 12:15:00,26.16,26.18,26.15,26.17,30000.0,19.6431,19.6581,19.6356,19.6506,30000.0
2012-06-01 12:20:00,26.17,26.18,26.14,26.14,44900.0,19.6506,19.6581,19.6281,19.6281,44900.0
2012-06-01 12:25:00,26.14,26.15,26.13,26.15,13900.0,19.6281,19.6356,19.6206,19.6356,13900.0
2012-06-01 12:30:00,26.14,26.15,26.13,26.15,20400.0,19.6281,19.6356,19.6206,19.6356,20400.0
2012-06-01 12:35:00,26.15,26.15,26.14,26.14,21000.0,19.6356,19.6356,19.6281,19.6281,21000.0
2012-06-01 12:40:00,26.14,26.18,26.14,26.17,26600.0,19.6281,19.6581,19.6281,19.6506,26600.0
2012-06-01 12:45:00,26.17,26.22,26.17,26.21,20000.0,19.6506,19.6881,19.6506,19.6806,20000.0
2012-06-01 12:50:00,26.21,26.22,26.2,26.22,6200.0,19.6806,19.6881,19.6731,19.6881,6200.0
2012-06-01 12:55:00,26.22,26.22,26.2,26.2,34200.0,19.6881,19.6881,19.6731,19.6731,34200.0
2012-06-01 13:00:00,26.21,26.23,26.19,26.2,67600.0,19.6806,19.6956,19.6656,19.6731,67600.0
2012-06-01 13:05:00,26.21,26.21,26.2,26.21,7600.0,19.6806,19.6806,19.6731,19.6806,7600.0
2012-06-01 13:10:00,26.21,26.22,26.2,26.2,16500.0,19.6806,19.6881,19.6731,19.6731,16500.0
2012-06-01 13:15:00,26.21,26.24,26.2,26.23,25900.0,19.6806,19.7032,19.6731,19.6956,25900.0
2012-06-01 13:20:00,26.22,26.24,26.22,26.23,7600.0,19.6881,19.7032,19.6881,19.6956,7600.0
2012-06-01 13:25:00,26.24,26.24,26.21,26.21,14600.0,19.7032,19.7032,19.6806,19.6806,14600.0
2012-06-01 13:30:00,26.21,26.21,26.18,26.18,19800.0,19.6806,19.6806,19.6581,19.6581,19800.0
2012-06-01 13:35:00,26.17,26.19,26.16,26.16,10900.0,19.6506,19.6656,19.6431,19.6431,10900.0
2012-06-01 13:40:00,26.16,26.21,26.15,26.21,12800.0,19.6431,19.6806,19.6356,19.6806,12800.0
2012-06-01 13:45:00,26.21,26.22,26.2,26.21,14200.0,19.6806,19.6881,19.6731,19.6806,14200.0
2012-06-01 13:50:00,26.21,26.21,26.17,26.17,12200.0,19.6806,19.6806,19.6506,19.6506,12200.0
2012-06-01 13:55:00,26.17,26.18,26.16,26.17,16000.0,19.6506,19.6581,19.6431,19.6506,16000.0
2012-06-01 14:00:00,26.18,26.18,26.16,26.16,21800.0,19.6581,19.6581,19.6431,19.6431,21800.0
2012-06-01 14:05:00,26.16,26.19,26.15,26.19,19500.0,19.6431,19.6656,19.6356,19.6656,19500.0
2012-06-01 14:10:00,26.19,26.19,26.17,26.18,15200.0,19.6656,19.6656,19.6506,19.6581,15200.0
2012-06-01 14:15:00,26.17,26.18,26.17,26.18,14600.0,19.6506,19.6581,19.6506,19.6581,14600.0
2012-06-01 14:20:00,26.18,26.21,26.17,26.2,95100.0,19.6581,19.6806,19.6506,19.6731,95100.0
2012-06-01 14:25:00,26.2,26.21,26.19,26.19,15900.0,19.6731,19.6806,19.6656,19.6656,15900.0
2012-06-01 14:30:00,26.2,26.22,26.19,26.21,18900.0,19.6731,19.6881,19.6656,19.6806,18900.0
2012-06-01 14:35:00,26.22,26.22,26.18,26.19,58900.0,19.6881,19.6881,19.6581,19.6656,58900.0
2012-06-01 14:40:00,26.19,26.19,26.17,26.18,15700.0,19.6656,19.6656,19.6506,19.6581,15700.0
2012-06-01 14:45:00,26.18,26.18,26.15,26.15,12700.0,19.6581,19.6581,19.6356,19.6356,12700.0
2012-06-01 14:50:00,26.16,26.16,26.13,26.13,36200.0,19.6431,19.6431,19.6206,19.6206,36200.0
2012-06-01 14:55:00,26.13,26.13,26.07,26.08,29500.0,19.6206,19.6206,19.5755,19.583,29500.0
2012-06-01 15:00:00,26.09,26.11,26.08,26.09,28400.0,19.5905,19.6055,19.583,19.5905,28400.0
2012-06-01 15:05:00,26.08,26.13,26.08,26.12,29800.0,19.583,19.6206,19.583,19.6131,29800.0
2012-06-01 15:10:00,26.12,26.15,26.12,26.14,24100.0,19.6131,19.6356,19.6131,19.6281,24100.0
2012-06-01 15:15:00,26.14,26.15,26.1,26.11,31400.0,19.6281,19.6356,19.598,19.6055,31400.0
2012-06-01 15:20:00,26.11,26.12,26.1,26.11,25900.0,19.6055,19.6131,19.598,19.6055,25900.0
2012-06-01 15:25:00,26.11,26.14,26.11,26.12,54300.0,19.6055,19.6281,19.6055,19.6131,54300.0
2012-06-01 15:30:00,26.13,26.14,26.11,26.12,63500.0,19.6206,19.6281,19.6055,19.6131,63500.0
2012-06-01 15:35:00,26.12,26.14,26.12,26.12,41600.0,19.6131,19.6281,19.6131,19.6131,41600.0
2012-06-01 15:40:00,26.12,26.14,26.11,26.13,64200.0,19.6131,19.6281,19.6055,19.6206,64200.0
2012-06-01 15:45:00,26.14,26.14,26.12,26.12,54700.0,19.6281,19.6281,19.6131,19.6131,54700.0
2012-06-01 15:50:00,26.12,26.14,26.11,26.11,70700.0,19.6131,19.6281,19.6055,19.6055,70700.0
2012-06-01 15:55:00,26.12,26.13,26.05,26.06,346200.0,19.6131,19.6206,19.5605,19.568,346200.0
2012-06-04 09:30:00,26.16,26.18,26.06,26.1,32100.0,19.6431,19.6581,19.568,19.598,32100.0
2012-06-04 09:35:00,26.11,26.11,26.07,26.07,19300.0,19.6055,19.6055,19.5755,19.5755,19300.0
2012-06-04 09:40:00,26.08,26.08,26.05,26.07,21600.0,19.583,19.583,19.5605,19.5755,21600.0
2012-06-04 09:45:00,26.07,26.08,26.05,26.07,17400.0,19.5755,19.583,19.5605,19.5755,17400.0
2012-06-04 09:50:00,26.07,26.07,26.05,26.05,20600.0,19.5755,19.5755,19.5605,19.5605,20600.0
2012-06-04 09:55:00,26.06,26.08,26.04,26.05,20200.0,19.568,19.583,19.553,19.5605,20200.0
2012-06-04 10:00:00,26.05,26.06,26.01,26.05,16800.0,19.5605,19.568,19.5305,19.5605,16800.0
2012-06-04 10:05:00,26.04,26.06,26.04,26.05,10000.0,19.553,19.568,19.553,19.5605,10000.0
2012-06-04 10:10:00,26.05,26.07,26.04,26.05,24200.0,19.5605,19.5755,19.553,19.5605,24200.0
2012-06-04 10:15:00,26.05,26.06,26.03,26.06,19700.0,19.5605,19.568,19.5455,19.568,19700.0
2012-06-04 10:20:00,26.05,26.07,26.05,26.05,17600.0,19.5605,19.5755,19.5605,19.5605,17600.0
2012-06-04 10:25:00,26.06,26.06,26.01,26.01,20100.0,19.568,19.568,19.5305,19.5305,20100.0
2012-06-04 10:30:00,26.01,26.02,25.99,25.99,25600.0,19.5305,19.538,19.5154,19.5154,25600.0
2012-06-04 10:35:00,25.99,26.03,25.95,25.97,148900.0,19.5154,19.5455,19.4854,19.5004,148900.0
2012-06-04 10:40:00,25.97,26.0,25.96,25.96,21100.0,19.5004,19.5229,19.4929,19.4929,21100.0
2012-06-04 10:45:00,25.96,25.97,25.95,25.97,13400.0,19.4929,19.5004,19.4854,19.5004,13400.0
2012-06-04 10:50:00,25.97,26.0,25.94,25.95,21000.0,19.5004,19.5229,19.4779,19.4854,21000.0
2012-06-04 10:55:00,25.95,25.97,25.92,25.93,19700.0,19.4854,19.5004,19.4629,19.4704,19700.0
2012-06-04 11:00:00,25.93,25.94,25.9,25.9,10500.0,19.4704,19.4779,19.4479,19.4479,10500.0
2012-06-04 11:05:00,25.9,25.92,25.88,25.89,25400.0,19.4479,19.4629,19.4328,19.4403,25400.0
2012-06-04 11:10:00,25.89,25.9,25.87,25.89,12900.0,19.4403,19.4479,19.4253,19.4403,12900.0
2012-06-04 11:15:00,25.89,25.91,25.86,25.86,23200.0,19.4403,19.4554,19.4178,19.4178,23200.0
2012-06-04 11:20:00,25.86,25.86,25.84,25.85,18600.0,19.4178,19.4178,19.4028,19.4103,18600.0
2012-06-04 11:25:00,25.85,25.85,25.82,25.82,12100.0,19.4103,19.4103,19.3878,19.3878,12100.0
2012-06-04 11:30:00,25.82,25.83,25.8,25.8,21100.0,19.3878,19.3953,19.3728,19.3728,21100.0
2012-06-04 11:35:00,25.81,25.82,25.8,25.8,14000.0,19.3803,19.3878,19.3728,19.3728,14000.0
2012-06-04 11:40:00,25.8,25.82,25.8,25.8,22800.0,19.3728,19.3878,19.3728,19.3728,22800.0
2012-06-04 11:45:00,25.81,25.84,25.8,25.84,17500.0,19.3803,19.4028,19.3728,19.4028,17500.0
2012-06-04 11:50:00,25.83,25.83,25.79,25.8,29200.0,19.3953,19.3953,19.3653,19.3728,29200.0
2012-06-04 11:55:00,25.8,25.8,25.79,25.79,8500.0,19.3728,19.3728,19.3653,19.3653,8500.0
2012-06-04 12:00:00,25.79,25.8,25.74,25.74,42600.0,19.3653,19.3728,19.3277,19.3277,42600.0
2012-06-04 12:05:00,25.74,25.75,25.74,25.74,17100.0,19.3277,19.3352,19.3277,19.3277,17100.0
2012-06-04 12:10:00,25.74,25.74,25.68,25.71,32500.0,19.3277,19.3277,19.2827,19.3052,32500.0
2012-06-04 12:15:00,25.72,25.74,25.71,25.72,36600.0,19.3127,19.3277,19.3052,19.3127,36600.0
2012-06-04 12:20:00,25.72,25.73,25.69,25.69,19100.0,19.3127,19.3202,19.2902,19.2902,19100.0
2012-06-04 12:25:00,25.7,25.7,25.67,25.68,24700.0,19.2977,19.2977,19.2752,19.2827,24700.0
2012-06-04 12:30:00,25.69,25.7,25.68,25.69,16500.0,19.2902,19.2977,19.2827,19.2902,16500.0
2012-06-04 12:35:00,25.7,25.7,25.68,25.69,32300.0,19.2977,19.2977,19.2827,19.2902,32300.0
2012-06-04 12:40:00,25.69,25.7,25.69,25.69,21100.0,19.2902,19.2977,19.2902,19.2902,21100.0
2012-06-04 12:45:00,25.69,25.7,25.68,25.7,10900.0,19.2902,19.2977,19.2827,19.2977,10900.0
2012-06-04 12:50:00,25.69,25.7,25.66,25.68,11500.0,19.2902,19.2977,19.2676,19.2827,11500.0
2012-06-04 12:55:00,25.68,25.68,25.67,25.68,16900.0,19.2827,19.2827,19.2752,19.2827,16900.0
2012-06-04 13:00:00,25.67,25.68,25.67,25.68,27900.0,19.2752,19.2827,19.2752,19.2827,27900.0
2012-06-04 13:05:00,25.68,25.68,25.67,25.67,6600.0,19.2827,19.2827,19.2752,19.2752,6600.0
2012-06-04 13:10:00,25.68,25.68,25.67,25.68,5900.0,19.2827,19.2827,19.2752,19.2827,5900.0
2012-06-04 13:15:00,25.68,25.7,25.67,25.68,38300.0,19.2827,19.2977,19.2752,19.2827,38300.0
2012-06-04 13:20:00,25.68,25.68,25.65,25.65,19700.0,19.2827,19.2827,19.2601,19.2601,19700.0
2012-06-04 13:25:00,25.65,25.66,25.65,25.66,6600.0,19.2601,19.2676,19.2601,19.2676,6600.0
2012-06-04 13:30:00,25.66,25.66,25.65,25.66,11200.0,19.2676,19.2676,19.2601,19.2676,11200.0
2012-06-04 13:35:00,25.66,25.72,25.66,25.7,93500.0,19.2676,19.3127,19.2676,19.2977,93500.0
2012-06-04 13:40:00,25.7,25.72,25.7,25.71,17300.0,19.2977,19.3127,19.2977,19.3052,17300.0
2012-06-04 13:45:00,25.71,25.72,25.7,25.7,20700.0,19.3052,19.3127,19.2977,19.2977,20700.0
2012-06-04 13:50:00,25.7,25.74,25.7,25.72,39600.0,19.2977,19.3277,19.2977,19.3127,39600.0
2012-06-04 13:55:00,25.71,25.74,25.7,25.73,8800.0,19.3052,19.3277,19.2977,19.3202,8800.0
2012-06-04 14:00:00,25.73,25.76,25.73,25.75,26900.0,19.3202,19.3427,19.3202,19.3352,26900.0
2012-06-04 14:05:00,25.76,25.77,25.75,25.77,13500.0,19.3427,19.3502,19.3352,19.3502,13500.0
2012-06-04 14:10:00,25.77,25.78,25.75,25.75,10600.0,19.3502,19.3578,19.3352,19.3352,10600.0
2012-06-04 14:15:00,25.76,25.81,25.75,25.79,20600.0,19.3427,19.3803,19.3352,19.3653,20600.0
2012-06-04 14:20:00,25.8,25.81,25.79,25.8,21800.0,19.3728,19.3803,19.3653,19.3728,21800.0
2012-06-04 14:25:00,25.8,25.81,25.79,25.8,19300.0,19.3728,19.3803,19.3653,19.3728,19300.0
2012-06-04 14:30:00,25.81,25.82,25.78,25.81,44100.0,19.3803,19.3878,19.3578,19.3803,44100.0
2012-06-04 14:35:00,25.8,25.85,25.8,25.85,33100.0,19.3728,19.4103,19.3728,19.4103,33100.0
2012-06-04 14:40:00,25.85,25.86,25.84,25.84,29300.0,19.4103,19.4178,19.4028,19.4028,29300.0
2012-06-04 14:45:00,25.84,25.85,25.81,25.82,19900.0,19.4028,19.4103,19.3803,19.3878,19900.0
2012-06-04 14:50:00,25.82,25.85,25.82,25.85,16900.0,19.3878,19.4103,19.3878,19.4103,16900.0
2012-06-04 14:55:00,25.85,25.85,25.78,25.78,18500.0,19.4103,19.4103,19.3578,19.3578,18500.0
2012-06-04 15:00:00,25.78,25.8,25.78,25.8,20000.0,19.3578,19.3728,19.3578,19.3728,20000.0
2012-06-04 15:05:00,25.8,25.8,25.77,25.78,19700.0,19.3728,19.3728,19.3502,19.3578,19700.0
2012-06-04 15:10:00,25.77,25.78,25.75,25.78,21800.0,19.3502,19.3578,19.3352,19.3578,21800.0
2012-06-04 15:15:00,25.77,25.8,25.74,25.8,25100.0,19.3502,19.3728,19.3277,19.3728,25100.0
2012-06-04 15:20:00,25.79,25.8,25.76,25.78,33800.0,19.3653,19.3728,19.3427,19.3578,33800.0
2012-06-04 15:25:00,25.78,25.81,25.76,25.79,46500.0,19.3578,19.3803,19.3427,19.3653,46500.0
2012-06-04 15:30:00,25.79,25.8,25.74,25.78,45100.0,19.3653,19.3728,19.3277,19.3578,45100.0
2012-06-04 15:35:00,25.79,25.8,25.77,25.8,33100.0,19.3653,19.3728,19.3502,19.3728,33100.0
2012-06-04 15:40:00,25.8,25.81,25.76,25.8,86400.0,19.3728,19.3803,19.3427,19.3728,86400.0
2012-06-04 15:45:00,25.81,25.82,25.79,25.8,85200.0,19.3803,19.3878,19.3653,19.3728,85200.0
2012-06-04 15:50:00,25.79,25.82,25.79,25.8,92000.0,19.3653,19.3878,19.3653,19.3728,92000.0
2012-06-04 15:55:00,25.8,25.83,25.8,25.83,242600.0,19.3728,19.3953,19.3728,19.3953,242600.0
2012-06-05 09:30:00,25.8,25.82,25.7,25.75,18000.0,19.3728,19.3878,19.2977,19.3352,18000.0
2012-06-05 09:35:00,25.73,25.83,25.7,25.77,13800.0,19.3202,19.3953,19.2977,19.3502,13800.0
2012-06-05 09:40:00,25.77,25.82,25.76,25.77,33000.0,19.3502,19.3878,19.3427,19.3502,33000.0
2012-06-05 09:45:00,25.78,25.83,25.78,25.82,20000.0,19.3578,19.3953,19.3578,19.3878,20000.0
2012-06-05 09:50:00,25.82,25.85,25.82,25.85,23900.0,19.3878,19.4103,19.3878,19.4103,23900.0
2012-06-05 09:55:00,25.85,25.86,25.84,25.85,37500.0,19.4103,19.4178,19.4028,19.4103,37500.0
2012-06-05 10:00:00,25.85,25.92,25.84,25.89,30400.0,19.4103,19.4629,19.4028,19.4403,30400.0
2012-06-05 10:05:00,25.89,25.91,25.89,25.89,28100.0,19.4403,19.4554,19.4403,19.4403,28100.0
2012-06-05 10:10:00,25.89,25.92,25.89,25.91,24900.0,19.4403,19.4629,19.4403,19.4554,24900.0
2012-06-05 10:15:00,25.91,25.95,25.91,25.92,10000.0,19.4554,19.4854,19.4554,19.4629,10000.0
2012-06-05 10:20:00,25.93,25.94,25.91,25.93,18100.0,19.4704,19.4779,19.4554,19.4704,18100.0
2012-06-05 10:25:00,25.92,25.93,25.92,25.93,9100.0,19.4629,19.4704,19.4629,19.4704,9100.0
2012-06-05 10:30:00,25.93,25.93,25.85,25.86,9900.0,19.4704,19.4704,19.4103,19.4178,9900.0
2012-06-05 10:35:00,25.86,25.9,25.86,25.88,4900.0,19.4178,19.4479,19.4178,19.4328,4900.0
2012-06-05 10:40:00,25.88,25.88,25.86,25.86,6700.0,19.4328,19.4328,19.4178,19.4178,6700.0
2012-06-05 10:45:00,25.86,25.89,25.86,25.88,11400.0,19.4178,19.4403,19.4178,19.4328,11400.0
2012-06-05 10:50:00,25.89,25.9,25.88,25.89,12100.0,19.4403,19.4479,19.4328,19.4403,12100.0
2012-06-05 10:55:00,25.9,25.9,25.86,25.87,15900.0,19.4479,19.4479,19.4178,19.4253,15900.0
2012-06-05 11:00:00,25.86,25.87,25.84,25.84,26800.0,19.4178,19.4253,19.4028,19.4028,26800.0
2012-06-05 11:05:00,25.83,25.87,25.83,25.87,32700.0,19.3953,19.4253,19.3953,19.4253,32700.0
2012-06-05 11:10:00,25.87,25.89,25.83,25.84,62600.0,19.4253,19.4403,19.3953,19.4028,62600.0
2012-06-05 11:15:00,25.84,25.85,25.83,25.84,10800.0,19.4028,19.4103,19.3953,19.4028,10800.0
2012-06-05 11:20:00,25.85,25.86,25.84,25.84,13600.0,19.4103,19.4178,19.4028,19.4028,13600.0
2012-06-05 11:25:00,25.85,25.85,25.84,25.84,13100.0,19.4103,19.4103,19.4028,19.4028,13100.0
2012-06-05 11:30:00,25.85,25.85,25.85,25.85,4000.0,19.4103,19.4103,19.4103,19.4103,4000.0
2012-06-05 11:35:00,25.85,25.86,25.82,25.83,34500.0,19.4103,19.4178,19.3878,19.3953,34500.0
2012-06-05 11:40:00,25.83,25.83,25.81,25.83,45000.0,19.3953,19.3953,19.3803,19.3953,45000.0
2012-06-05 11:45:00,25.82,25.83,25.82,25.82,4600.0,19.3878,19.3953,19.3878,19.3878,4600.0
2012-06-05 11:50:00,25.82,25.83,25.81,25.81,6900.0,19.3878,19.3953,19.3803,19.3803,6900.0
2012-06-05 11:55:00,25.81,25.81,25.76,25.76,20800.0,19.3803,19.3803,19.3427,19.3427,20800.0
2012-06-05 12:00:00,25.76,25.81,25.76,25.79,48500.0,19.3427,19.3803,19.3427,19.3653,48500.0
2012-06-05 12:05:00,25.79,25.81,25.77,25.79,81600.0,19.3653,19.3803,19.3502,19.3653,81600.0
2012-06-05 12:10:00,25.78,25.79,25.78,25.78,1000.0,19.3578,19.3653,19.3578,19.3578,1000.0
2012-06-05 12:15:00,25.78,25.79,25.73,25.76,20100.0,19.3578,19.3653,19.3202,19.3427,20100.0
2012-06-05 12:20:00,25.76,25.78,25.74,25.75,25700.0,19.3427,19.3578,19.3277,19.3352,25700.0
2012-06-05 12:25:00,25.74,25.76,25.74,25.76,15200.0,19.3277,19.3427,19.3277,19.3427,15200.0
2012-06-05 12:30:00,25.77,25.81,25.76,25.77,69800.0,19.3502,19.3803,19.3427,19.3502,69800.0
2012-06-05 12:35:00,25.76,25.77,25.75,25.75,13200.0,19.3427,19.3502,19.3352,19.3352,13200.0
2012-06-05 12:40:00,25.75,25.75,25.7,25.72,21400.0,19.3352,19.3352,19.2977,19.3127,21400.0
2012-06-05 12:45:00,25.72,25.73,25.68,25.68,19500.0,19.3127,19.3202,19.2827,19.2827,19500.0
2012-06-05 12:50:00,25.67,25.69,25.65,25.67,48100.0,19.2752,19.2902,19.2601,19.2752,48100.0
2012-06-05 12:55:00,25.67,25.72,25.67,25.7,16400.0,19.2752,19.3127,19.2752,19.2977,16400.0
2012-06-05 13:00:00,25.7,25.7,25.67,25.7,20800.0,19.2977,19.2977,19.2752,19.2977,20800.0
2012-06-05 13:05:00,25.7,25.7,25.69,25.7,9800.0,19.2977,19.2977,19.2902,19.2977,9800.0
2012-06-05 13:10:00,25.69,25.69,25.65,25.67,34900.0,19.2902,19.2902,19.2601,19.2752,34900.0
2012-06-05 13:15:00,25.67,25.7,25.65,25.7,26500.0,19.2752,19.2977,19.2601,19.2977,26500.0
2012-06-05 13:20:00,25.7,25.75,25.69,25.74,21800.0,19.2977,19.3352,19.2902,19.3277,21800.0
2012-06-05 13:25:00,25.73,25.74,25.73,25.73,7800.0,19.3202,19.3277,19.3202,19.3202,7800.0
2012-06-05 13:30:00,25.74,25.76,25.73,25.76,15400.0,19.3277,19.3427,19.3202,19.3427,15400.0
2012-06-05 13:35:00,25.76,25.77,25.75,25.76,6400.0,19.3427,19.3502,19.3352,19.3427,6400.0
2012-06-05 13:40:00,25.77,25.77,25.74,25.76,25900.0,19.3502,19.3502,19.3277,19.3427,25900.0
2012-06-05 13:45:00,25.76,25.78,25.76,25.78,16200.0,19.3427,19.3578,19.3427,19.3578,16200.0
2012-06-05 13:50:00,25.78,25.81,25.78,25.79,33000.0,19.3578,19.3803,19.3578,19.3653,33000.0
2012-06-05 13:55:00,25.79,25.8,25.78,25.78,6700.0,19.3653,19.3728,19.3578,19.3578,6700.0
2012-06-05 14:00:00,25.79,25.79,25.78,25.78,3700.0,19.3653,19.3653,19.3578,19.3578,3700.0
2012-06-05 14:05:00,25.78,25.8,25.78,25.8,34900.0,19.3578,19.3728,19.3578,19.3728,34900.0
2012-06-05 14:10:00,25.79,25.79,25.78,25.79,17700.0,19.3653,19.3653,19.3578,19.3653,17700.0
2012-06-05 14:15:00,25.78,25.81,25.78,25.8,20700.0,19.3578,19.3803,19.3578,19.3728,20700.0
2012-06-05 14:20:00,25.8,25.8,25.79,25.8,7000.0,19.3728,19.3728,19.3653,19.3728,7000.0
2012-06-05 14:25:00,25.8,25.81,25.79,25.8,24200.0,19.3728,19.3803,19.3653,19.3728,24200.0
2012-06-05 14:30:00,25.79,25.8,25.79,25.8,10500.0,19.3653,19.3728,19.3653,19.3728,10500.0
2012-06-05 14:35:00,25.79,25.8,25.77,25.78,64300.0,19.3653,19.3728,19.3502,19.3578,64300.0
2012-06-05 14:40:00,25.77,25.78,25.76,25.76,14000.0,19.3502,19.3578,19.3427,19.3427,14000.0
2012-06-05 14:45:00,25.76,25.76,25.75,25.76,9800.0,19.3427,19.3427,19.3352,19.3427,9800.0
2012-06-05 14:50:00,25.76,25.77,25.75,25.76,38400.0,19.3427,19.3502,19.3352,19.3427,38400.0
2012-06-05 14:55:00,25.76,25.78,25.75,25.75,32200.0,19.3427,19.3578,19.3352,19.3352,32200.0
2012-06-05 15:00:00,25.76,25.8,25.76,25.78,64600.0,19.3427,19.3728,19.3427,19.3578,64600.0
2012-06-05 15:05:00,25.79,25.8,25.78,25.79,53700.0,19.3653,19.3728,19.3578,19.3653,53700.0
2012-06-05 15:10:00,25.79,25.79,25.76,25.78,36100.0,19.3653,19.3653,19.3427,19.3578,36100.0
2012-06-05 15:15:00,25.78,25.79,25.77,25.79,8400.0,19.3578,19.3653,19.3502,19.3653,8400.0
2012-06-05 15:20:00,25.79,25.79,25.78,25.79,34500.0,19.3653,19.3653,19.3578,19.3653,34500.0
2012-06-05 15:25:00,25.79,25.79,25.78,25.78,19400.0,19.3653,19.3653,19.3578,19.3578,19400.0
2012-06-05 15:30:00,25.78,25.8,25.78,25.78,80200.0,19.3578,19.3728,19.3578,19.3578,80200.0
2012-06-05 15:35:00,25.79,25.79,25.78,25.79,38400.0,19.3653,19.3653,19.3578,19.3653,38400.0
2012-06-05 15:40:00,25.78,25.79,25.78,25.79,36800.0,19.3578,19.3653,19.3578,19.3653,36800.0
2012-06-05 15:45:00,25.79,25.8,25.76,25.79,125200.0,19.3653,19.3728,19.3427,19.3653,125200.0
2012-06-05 15:50:00,25.79,25.8,25.78,25.79,84800.0,19.3653,19.3728,19.3578,19.3653,84800.0
2012-06-05 15:55:00,25.79,25.79,25.75,25.75,163000.0,19.3653,19.3653,19.3352,19.3352,163000.0
2012-06-06 09:30:00,25.85,26.04,25.81,25.99,50400.0,19.4103,19.553,19.3803,19.5154,50400.0
2012-06-06 09:35:00,25.99,26.02,25.99,26.01,26700.0,19.5154,19.538,19.5154,19.5305,26700.0
2012-06-06 09:40:00,26.03,26.05,26.01,26.04,15500.0,19.5455,19.5605,19.5305,19.553,15500.0
2012-06-06 09:45:00,26.04,26.1,26.04,26.05,30200.0,19.553,19.598,19.553,19.5605,30200.0
2012-06-06 09:50:00,26.05,26.08,26.05,26.08,13900.0,19.5605,19.583,19.5605,19.583,13900.0
2012-06-06 09:55:00,26.08,26.1,26.07,26.08,23200.0,19.583,19.598,19.5755,19.583,23200.0
2012-06-06 10:00:00,26.07,26.09,26.0,26.01,56400.0,19.5755,19.5905,19.5229,19.5305,56400.0
2012-06-06 10:05:00,26.01,26.07,26.0,26.07,37400.0,19.5305,19.5755,19.5229,19.5755,37400.0
2012-06-06 10:10:00,26.07,26.07,26.01,26.02,22800.0,19.5755,19.5755,19.5305,19.538,22800.0
2012-06-06 10:15:00,26.02,26.03,25.98,25.98,13400.0,19.538,19.5455,19.5079,19.5079,13400.0
2012-06-06 10:20:00,25.98,25.98,25.96,25.97,14600.0,19.5079,19.5079,19.4929,19.5004,14600.0
2012-06-06 10:25:00,25.97,25.98,25.96,25.97,12800.0,19.5004,19.5079,19.4929,19.5004,12800.0
2012-06-06 10:30:00,25.97,25.99,25.96,25.99,15300.0,19.5004,19.5154,19.4929,19.5154,15300.0
2012-06-06 10:35:00,25.99,26.01,25.98,25.99,21500.0,19.5154,19.5305,19.5079,19.5154,21500.0
2012-06-06 10:40:00,25.99,26.03,25.99,26.0,18400.0,19.5154,19.5455,19.5154,19.5229,18400.0
2012-06-06 10:45:00,26.01,26.03,25.99,26.0,23500.0,19.5305,19.5455,19.5154,19.5229,23500.0
2012-06-06 10:50:00,26.0,26.0,25.98,25.99,18200.0,19.5229,19.5229,19.5079,19.5154,18200.0
2012-06-06 10:55:00,26.0,26.01,25.98,26.0,33600.0,19.5229,19.5305,19.5079,19.5229,33600.0
2012-06-06 11:00:00,26.0,26.01,25.99,26.0,20400.0,19.5229,19.5305,19.5154,19.5229,20400.0
2012-06-06 11:05:00,26.0,26.01,25.98,26.01,15900.0,19.5229,19.5305,19.5079,19.5305,15900.0
2012-06-06 11:10:00,26.01,26.05,26.01,26.05,43600.0,19.5305,19.5605,19.5305,19.5605,43600.0
2012-06-06 11:15:00,26.04,26.05,26.02,26.04,20200.0,19.553,19.5605,19.538,19.553,20200.0
2012-06-06 11:20:00,26.04,26.06,26.03,26.05,56200.0,19.553,19.568,19.5455,19.5605,56200.0
2012-06-06 11:25:00,26.05,26.07,26.04,26.06,81900.0,19.5605,19.5755,19.553,19.568,81900.0
2012-06-06 11:30:00,26.07,26.1,26.06,26.09,10800.0,19.5755,19.598,19.568,19.5905,10800.0
2012-06-06 11:35:00,26.09,26.14,26.09,26.14,32100.0,19.5905,19.6281,19.5905,19.6281,32100.0
2012-06-06 11:40:00,26.13,26.16,26.13,26.16,17400.0,19.6206,19.6431,19.6206,19.6431,17400.0
2012-06-06 11:45:00,26.16,26.18,26.15,26.18,13500.0,19.6431,19.6581,19.6356,19.6581,13500.0
2012-06-06 11:50:00,26.18,26.18,26.11,26.11,56300.0,19.6581,19.6581,19.6055,19.6055,56300.0
2012-06-06 11:55:00,26.12,26.12,26.06,26.06,22000.0,19.6131,19.6131,19.568,19.568,22000.0
2012-06-06 12:00:00,26.07,26.1,26.07,26.09,19500.0,19.5755,19.598,19.5755,19.5905,19500.0
2012-06-06 12:05:00,26.09,26.09,26.07,26.07,13900.0,19.5905,19.5905,19.5755,19.5755,13900.0
2012-06-06 12:10:00,26.08,26.1,26.08,26.09,14600.0,19.583,19.598,19.583,19.5905,14600.0
2012-06-06 12:15:00,26.1,26.11,26.09,26.1,10700.0,19.598,19.6055,19.5905,19.598,10700.0
2012-06-06 12:20:00,26.1,26.11,26.07,26.07,20400.0,19.598,19.6055,19.5755,19.5755,20400.0
2012-06-06 12:25:00,26.08,26.1,26.07,26.1,15100.0,19.583,19.598,19.5755,19.598,15100.0
2012-06-06 12:30:00,26.1,26.11,26.09,26.1,21900.0,19.598,19.6055,19.5905,19.598,21900.0
2012-06-06 12:35:00,26.1,26.11,26.1,26.1,17000.0,19.598,19.6055,19.598,19.598,17000.0
2012-06-06 12:40:00,26.1,26.12,26.1,26.12,13700.0,19.598,19.6131,19.598,19.6131,13700.0
2012-06-06 12:45:00,26.12,26.15,26.11,26.14,39000.0,19.6131,19.6356,19.6055,19.6281,39000.0
2012-06-06 12:50:00,26.14,26.16,26.14,26.15,11700.0,19.6281,19.6431,19.6281,19.6356,11700.0
2012-06-06 12:55:00,26.15,26.18,26.15,26.15,20400.0,19.6356,19.6581,19.6356,19.6356,20400.0
2012-06-06 13:00:00,26.16,26.16,26.15,26.16,5200.0,19.6431,19.6431,19.6356,19.6431,5200.0
2012-06-06 13:05:00,26.15,26.17,26.15,26.17,14800.0,19.6356,19.6506,19.6356,19.6506,14800.0
2012-06-06 13:10:00,26.16,26.17,26.15,26.16,9500.0,19.6431,19.6506,19.6356,19.6431,9500.0
2012-06-06 13:15:00,26.15,26.16,26.14,26.14,27200.0,19.6356,19.6431,19.6281,19.6281,27200.0
2012-06-06 13:20:00,26.15,26.16,26.14,26.15,16500.0,19.6356,19.6431,19.6281,19.6356,16500.0
2012-06-06 13:25:00,26.15,26.17,26.15,26.17,14400.0,19.6356,19.6506,19.6356,19.6506,14400.0
2012-06-06 13:30:00,26.17,26.18,26.17,26.18,8400.0,19.6506,19.6581,19.6506,19.6581,8400.0
2012-06-06 13:35:00,26.17,26.19,26.17,26.19,10200.0,19.6506,19.6656,19.6506,19.6656,10200.0
2012-06-06 13:40:00,26.19,26.19,26.17,26.18,14600.0,19.6656,19.6656,19.6506,19.6581,14600.0
2012-06-06 13:45:00,26.17,26.18,26.16,26.16,4800.0,19.6506,19.6581,19.6431,19.6431,4800.0
2012-06-06 13:50:00,26.16,26.16,26.15,26.16,3600.0,19.6431,19.6431,19.6356,19.6431,3600.0
2012-06-06 13:55:00,26.15,26.16,26.15,26.15,6500.0,19.6356,19.6431,19.6356,19.6356,6500.0
2012-06-06 14:00:00,26.16,26.18,26.16,26.16,45800.0,19.6431,19.6581,19.6431,19.6431,45800.0
2012-06-06 14:05:00,26.16,26.16,26.15,26.15,5200.0,19.6431,19.6431,19.6356,19.6356,5200.0
2012-06-06 14:10:00,26.15,26.15,26.14,26.15,8300.0,19.6356,19.6356,19.6281,19.6356,8300.0
2012-06-06 14:15:00,26.14,26.15,26.13,26.14,24600.0,19.6281,19.6356,19.6206,19.6281,24600.0
2012-06-06 14:20:00,26.14,26.15,26.14,26.14,13000.0,19.6281,19.6356,19.6281,19.6281,13000.0
2012-06-06 14:25:00,26.13,26.15,26.12,26.14,16600.0,19.6206,19.6356,19.6131,19.6281,16600.0
2012-06-06 14:30:00,26.14,26.16,26.14,26.14,20900.0,19.6281,19.6431,19.6281,19.6281,20900.0
2012-06-06 14:35:00,26.15,26.16,26.14,26.15,19400.0,19.6356,19.6431,19.6281,19.6356,19400.0
2012-06-06 14:40:00,26.15,26.16,26.14,26.15,60100.0,19.6356,19.6431,19.6281,19.6356,60100.0
2012-06-06 14:45:00,26.15,26.16,26.14,26.15,28200.0,19.6356,19.6431,19.6281,19.6356,28200.0
2012-06-06 14:50:00,26.15,26.15,26.13,26.14,12200.0,19.6356,19.6356,19.6206,19.6281,12200.0
2012-06-06 14:55:00,26.15,26.15,26.13,26.13,19000.0,19.6356,19.6356,19.6206,19.6206,19000.0
2012-06-06 15:00:00,26.14,26.14,26.13,26.13,3100.0,19.6281,19.6281,19.6206,19.6206,3100.0
2012-06-06 15:05:00,26.13,26.15,26.13,26.15,8900.0,19.6206,19.6356,19.6206,19.6356,8900.0
2012-06-06 15:10:00,26.15,26.15,26.12,26.13,29300.0,19.6356,19.6356,19.6131,19.6206,29300.0
2012-06-06 15:15:00,26.13,26.14,26.11,26.12,16500.0,19.6206,19.6281,19.6055,19.6131,16500.0
2012-06-06 15:20:00,26.12,26.13,26.12,26.12,7500.0,19.6131,19.6206,19.6131,19.6131,7500.0
2012-06-06 15:25:00,26.12,26.13,26.1,26.1,33100.0,19.6131,19.6206,19.598,19.598,33100.0
2012-06-06 15:30:00,26.1,26.13,26.09,26.13,48600.0,19.598,19.6206,19.5905,19.6206,48600.0
2012-06-06 15:35:00,26.12,26.13,26.1,26.1,27300.0,19.6131,19.6206,19.598,19.598,27300.0
2012-06-06 15:40:00,26.1,26.11,26.1,26.11,41500.0,19.598,19.6055,19.598,19.6055,41500.0
2012-06-06 15:45:00,26.11,26.14,26.11,26.14,86500.0,19.6055,19.6281,19.6055,19.6281,86500.0
2012-06-06 15:50:00,26.14,26.14,26.13,26.14,87000.0,19.6281,19.6281,19.6206,19.6281,87000.0
2012-06-06 15:55:00,26.14,26.15,26.1,26.14,247200.0,19.6281,19.6356,19.598,19.6281,247200.0
2012-06-07 09:30:00,26.33,26.48,26.26,26.44,54300.0,19.7707,19.8834,19.7182,19.8533,54300.0
2012-06-07 09:35:00,26.42,26.44,26.38,26.4,26600.0,19.8383,19.8533,19.8083,19.8233,26600.0
2012-06-07 09:40:00,26.4,26.4,26.34,26.36,38900.0,19.8233,19.8233,19.7782,19.7933,38900.0
2012-06-07 09:45:00,26.36,26.41,26.35,26.39,33200.0,19.7933,19.8308,19.7858,19.8158,33200.0
2012-06-07 09:50:00,26.39,26.39,26.33,26.34,23700.0,19.8158,19.8158,19.7707,19.7782,23700.0
2012-06-07 09:55:00,26.34,26.36,26.28,26.28,55900.0,19.7782,19.7933,19.7332,19.7332,55900.0
2012-06-07 10:00:00,26.29,26.3,26.22,26.27,32800.0,19.7407,19.7482,19.6881,19.7257,32800.0
2012-06-07 10:05:00,26.27,26.31,26.24,26.26,77600.0,19.7257,19.7557,19.7032,19.7182,77600.0
2012-06-07 10:10:00,26.25,26.26,26.2,26.21,45800.0,19.7107,19.7182,19.6731,19.6806,45800.0
2012-06-07 10:15:00,26.2,26.2,26.12,26.13,29200.0,19.6731,19.6731,19.6131,19.6206,29200.0
2012-06-07 10:20:00,26.13,26.21,26.11,26.21,31900.0,19.6206,19.6806,19.6055,19.6806,31900.0
2012-06-07 10:25:00,26.21,26.28,26.21,26.27,27900.0,19.6806,19.7332,19.6806,19.7257,27900.0
2012-06-07 10:30:00,26.28,26.28,26.23,26.23,50100.0,19.7332,19.7332,19.6956,19.6956,50100.0
2012-06-07 10:35:00,26.23,26.27,26.21,26.25,25700.0,19.6956,19.7257,19.6806,19.7107,25700.0
2012-06-07 10:40:00,26.25,26.28,26.24,26.25,21400.0,19.7107,19.7332,19.7032,19.7107,21400.0
2012-06-07 10:45:00,26.26,26.27,26.2,26.21,27700.0,19.7182,19.7257,19.6731,19.6806,27700.0
2012-06-07 10:50:00,26.21,26.21,26.19,26.2,35200.0,19.6806,19.6806,19.6656,19.6731,35200.0
2012-06-07 10:55:00,26.2,26.2,26.16,26.2,21500.0,19.6731,19.6731,19.6431,19.6731,21500.0
2012-06-07 11:00:00,26.2,26.21,26.18,26.2,21300.0,19.6731,19.6806,19.6581,19.6731,21300.0
2012-06-07 11:05:00,26.2,26.21,26.17,26.19,28000.0,19.6731,19.6806,19.6506,19.6656,28000.0
2012-06-07 11:10:00,26.2,26.2,26.15,26.16,12700.0,19.6731,19.6731,19.6356,19.6431,12700.0
2012-06-07 11:15:00,26.16,26.2,26.15,26.19,9100.0,19.6431,19.6731,19.6356,19.6656,9100.0
2012-06-07 11:20:00,26.19,26.21,26.17,26.19,29500.0,19.6656,19.6806,19.6506,19.6656,29500.0
2012-06-07 11:25:00,26.19,26.2,26.18,26.18,20400.0,19.6656,19.6731,19.6581,19.6581,20400.0
2012-06-07 11:30:00,26.18,26.18,26.14,26.14,19300.0,19.6581,19.6581,19.6281,19.6281,19300.0
2012-06-07 11:35:00,26.13,26.18,26.11,26.18,37100.0,19.6206,19.6581,19.6055,19.6581,37100.0
2012-06-07 11:40:00,26.18,26.2,26.15,26.16,42400.0,19.6581,19.6731,19.6356,19.6431,42400.0
2012-06-07 11:45:00,26.16,26.18,26.15,26.17,21000.0,19.6431,19.6581,19.6356,19.6506,21000.0
2012-06-07 11:50:00,26.18,26.21,26.18,26.18,21400.0,19.6581,19.6806,19.6581,19.6581,21400.0
2012-06-07 11:55:00,26.18,26.2,26.17,26.2,21100.0,19.6581,19.6731,19.6506,19.6731,21100.0
2012-06-07 12:00:00,26.19,26.19,26.16,26.17,24700.0,19.6656,19.6656,19.6431,19.6506,24700.0
2012-06-07 12:05:00,26.17,26.18,26.14,26.17,65000.0,19.6506,19.6581,19.6281,19.6506,65000.0
2012-06-07 12:10:00,26.17,26.21,26.16,26.21,13100.0,19.6506,19.6806,19.6431,19.6806,13100.0
2012-06-07 12:15:00,26.2,26.23,26.18,26.19,23000.0,19.6731,19.6956,19.6581,19.6656,23000.0
2012-06-07 12:20:00,26.19,26.21,26.19,26.2,20200.0,19.6656,19.6806,19.6656,19.6731,20200.0
2012-06-07 12:25:00,26.2,26.21,26.19,26.21,23700.0,19.6731,19.6806,19.6656,19.6806,23700.0
2012-06-07 12:30:00,26.2,26.21,26.19,26.2,12700.0,19.6731,19.6806,19.6656,19.6731,12700.0
2012-06-07 12:35:00,26.2,26.2,26.19,26.2,2200.0,19.6731,19.6731,19.6656,19.6731,2200.0
2012-06-07 12:40:00,26.2,26.21,26.18,26.19,25800.0,19.6731,19.6806,19.6581,19.6656,25800.0
2012-06-07 12:45:00,26.19,26.21,26.19,26.2,11100.0,19.6656,19.6806,19.6656,19.6731,11100.0
2012-06-07 12:50:00,26.2,26.2,26.19,26.2,1700.0,19.6731,19.6731,19.6656,19.6731,1700.0
2012-06-07 12:55:00,26.19,26.19,26.16,26.18,16700.0,19.6656,19.6656,19.6431,19.6581,16700.0
2012-06-07 13:00:00,26.18,26.19,26.18,26.19,1900.0,19.6581,19.6656,19.6581,19.6656,1900.0
2012-06-07 13:05:00,26.19,26.19,26.18,26.19,4500.0,19.6656,19.6656,19.6581,19.6656,4500.0
2012-06-07 13:10:00,26.19,26.21,26.19,26.2,13900.0,19.6656,19.6806,19.6656,19.6731,13900.0
2012-06-07 13:15:00,26.2,26.22,26.2,26.22,22600.0,19.6731,19.6881,19.6731,19.6881,22600.0
2012-06-07 13:20:00,26.22,26.23,26.21,26.23,19300.0,19.6881,19.6956,19.6806,19.6956,19300.0
2012-06-07 13:25:00,26.23,26.24,26.23,26.23,9600.0,19.6956,19.7032,19.6956,19.6956,9600.0
2012-06-07 13:30:00,26.24,26.24,26.23,26.23,4800.0,19.7032,19.7032,19.6956,19.6956,4800.0
2012-06-07 13:35:00,26.24,26.24,26.23,26.24,2400.0,19.7032,19.7032,19.6956,19.7032,2400.0
2012-06-07 13:40:00,26.23,26.24,26.23,26.24,18300.0,19.6956,19.7032,19.6956,19.7032,18300.0
2012-06-07 13:45:00,26.24,26.24,26.23,26.24,6400.0,19.7032,19.7032,19.6956,19.7032,6400.0
2012-06-07 13:50:00,26.24,26.24,26.2,26.21,32100.0,19.7032,19.7032,19.6731,19.6806,32100.0
2012-06-07 13:55:00,26.21,26.21,26.2,26.2,18200.0,19.6806,19.6806,19.6731,19.6731,18200.0
2012-06-07 14:00:00,26.21,26.21,26.2,26.21,23000.0,19.6806,19.6806,19.6731,19.6806,23000.0
2012-06-07 14:05:00,26.21,26.21,26.19,26.19,39700.0,19.6806,19.6806,19.6656,19.6656,39700.0
2012-06-07 14:10:00,26.2,26.2,26.19,26.2,20000.0,19.6731,19.6731,19.6656,19.6731,20000.0
2012-06-07 14:15:00,26.2,26.21,26.19,26.2,15700.0,19.6731,19.6806,19.6656,19.6731,15700.0
2012-06-07 14:20:00,26.21,26.22,26.2,26.21,32200.0,19.6806,19.6881,19.6731,19.6806,32200.0
2012-06-07 14:25:00,26.21,26.22,26.21,26.21,7700.0,19.6806,19.6881,19.6806,19.6806,7700.0
2012-06-07 14:30:00,26.22,26.22,26.21,26.21,18700.0,19.6881,19.6881,19.6806,19.6806,18700.0
2012-06-07 14:35:00,26.22,26.22,26.2,26.21,18100.0,19.6881,19.6881,19.6731,19.6806,18100.0
2012-06-07 14:40:00,26.2,26.21,26.2,26.21,19500.0,19.6731,19.6806,19.6731,19.6806,19500.0
2012-06-07 14:45:00,26.21,26.21,26.2,26.2,12400.0,19.6806,19.6806,19.6731,19.6731,12400.0
2012-06-07 14:50:00,26.21,26.21,26.19,26.19,35400.0,19.6806,19.6806,19.6656,19.6656,35400.0
2012-06-07 14:55:00,26.19,26.21,26.19,26.2,42100.0,19.6656,19.6806,19.6656,19.6731,42100.0
2012-06-07 15:00:00,26.19,26.21,26.19,26.19,23700.0,19.6656,19.6806,19.6656,19.6656,23700.0
2012-06-07 15:05:00,26.19,26.21,26.17,26.18,50500.0,19.6656,19.6806,19.6506,19.6581,50500.0
2012-06-07 15:10:00,26.19,26.19,26.18,26.18,9200.0,19.6656,19.6656,19.6581,19.6581,9200.0
2012-06-07 15:15:00,26.19,26.19,26.14,26.15,36900.0,19.6656,19.6656,19.6281,19.6356,36900.0
2012-06-07 15:20:00,26.14,26.15,26.11,26.14,41200.0,19.6281,19.6356,19.6055,19.6281,41200.0
2012-06-07 15:25:00,26.15,26.15,26.11,26.14,27100.0,19.6356,19.6356,19.6055,19.6281,27100.0
2012-06-07 15:30:00,26.13,26.13,26.12,26.13,32300.0,19.6206,19.6206,19.6131,19.6206,32300.0
2012-06-07 15:35:00,26.13,26.15,26.1,26.11,34600.0,19.6206,19.6356,19.598,19.6055,34600.0
2012-06-07 15:40:00,26.11,26.12,26.11,26.12,34400.0,19.6055,19.6131,19.6055,19.6131,34400.0
2012-06-07 15:45:00,26.12,26.14,26.1,26.11,61400.0,19.6131,19.6281,19.598,19.6055,61400.0
2012-06-07 15:50:00,26.12,26.12,26.04,26.04,117600.0,19.6131,19.6131,19.553,19.553,117600.0
2012-06-07 15:55:00,26.05,26.08,26.04,26.06,152000.0,19.5605,19.583,19.553,19.568,152000.0
2012-06-08 09:30:00,26.07,26.07,26.0,26.05,10400.0,19.5755,19.5755,19.5229,19.5605,10400.0
2012-06-08 09:35:00,26.04,26.05,25.99,26.02,10200.0,19.553,19.5605,19.5154,19.538,10200.0
2012-06-08 09:40:00,26.01,26.04,25.98,26.04,28600.0,19.5305,19.553,19.5079,19.553,28600.0
2012-06-08 09:45:00,26.06,26.07,26.02,26.04,8600.0,19.568,19.5755,19.538,19.553,8600.0
2012-06-08 09:50:00,26.04,26.11,26.04,26.11,14600.0,19.553,19.6055,19.553,19.6055,14600.0
2012-06-08 09:55:00,26.11,26.15,26.11,26.13,12000.0,19.6055,19.6356,19.6055,19.6206,12000.0
2012-06-08 10:00:00,26.14,26.19,26.14,26.18,15700.0,19.6281,19.6656,19.6281,19.6581,15700.0
2012-06-08 10:05:00,26.18,26.21,26.13,26.17,28000.0,19.6581,19.6806,19.6206,19.6506,28000.0
2012-06-08 10:10:00,26.17,26.17,26.13,26.14,29500.0,19.6506,19.6506,19.6206,19.6281,29500.0
2012-06-08 10:15:00,26.15,26.18,26.14,26.16,24000.0,19.6356,19.6581,19.6281,19.6431,24000.0
2012-06-08 10:20:00,26.16,26.17,26.15,26.17,12200.0,19.6431,19.6506,19.6356,19.6506,12200.0
2012-06-08 10:25:00,26.17,26.18,26.15,26.17,19100.0,19.6506,19.6581,19.6356,19.6506,19100.0
2012-06-08 10:30:00,26.18,26.18,26.16,26.17,3200.0,19.6581,19.6581,19.6431,19.6506,3200.0
2012-06-08 10:35:00,26.17,26.19,26.16,26.18,15900.0,19.6506,19.6656,19.6431,19.6581,15900.0
2012-06-08 10:40:00,26.18,26.18,26.16,26.16,18300.0,19.6581,19.6581,19.6431,19.6431,18300.0
2012-06-08 10:45:00,26.17,26.2,26.16,26.19,28800.0,19.6506,19.6731,19.6431,19.6656,28800.0
2012-06-08 10:50:00,26.2,26.2,26.18,26.19,10400.0,19.6731,19.6731,19.6581,19.6656,10400.0
2012-06-08 10:55:00,26.19,26.21,26.18,26.2,14500.0,19.6656,19.6806,19.6581,19.6731,14500.0
2012-06-08 11:00:00,26.2,26.21,26.19,26.2,14100.0,19.6731,19.6806,19.6656,19.6731,14100.0
2012-06-08 11:05:00,26.2,26.2,26.14,26.14,23500.0,19.6731,19.6731,19.6281,19.6281,23500.0
2012-06-08 11:10:00,26.15,26.17,26.15,26.15,10900.0,19.6356,19.6506,19.6356,19.6356,10900.0
2012-06-08 11:15:00,26.16,26.18,26.15,26.17,8100.0,19.6431,19.6581,19.6356,19.6506,8100.0
2012-06-08 11:20:00,26.17,26.21,26.16,26.19,27600.0,19.6506,19.6806,19.6431,19.6656,27600.0
2012-06-08 11:25:00,26.2,26.21,26.16,26.16,30000.0,19.6731,19.6806,19.6431,19.6431,30000.0
2012-06-08 11:30:00,26.17,26.2,26.17,26.17,49300.0,19.6506,19.6731,19.6506,19.6506,49300.0
2012-06-08 11:35:00,26.17,26.2,26.16,26.19,20300.0,19.6506,19.6731,19.6431,19.6656,20300.0
2012-06-08 11:40:00,26.19,26.2,26.18,26.19,16900.0,19.6656,19.6731,19.6581,19.6656,16900.0
2012-06-08 11:45:00,26.19,26.21,26.18,26.2,19100.0,19.6656,19.6806,19.6581,19.6731,19100.0
2012-06-08 11:50:00,26.2,26.21,26.19,26.2,15600.0,19.6731,19.6806,19.6656,19.6731,15600.0
2012-06-08 11:55:00,26.2,26.2,26.19,26.2,9200.0,19.6731,19.6731,19.6656,19.6731,9200.0
2012-06-08 12:00:00,26.2,26.21,26.19,26.21,30000.0,19.6731,19.6806,19.6656,19.6806,30000.0
2012-06-08 12:05:00,26.21,26.23,26.18,26.18,16600.0,19.6806,19.6956,19.6581,19.6581,16600.0
2012-06-08 12:10:00,26.19,26.21,26.18,26.21,8900.0,19.6656,19.6806,19.6581,19.6806,8900.0
2012-06-08 12:15:00,26.2,26.23,26.2,26.22,12900.0,19.6731,19.6956,19.6731,19.6881,12900.0
2012-06-08 12:20:00,26.22,26.22,26.2,26.2,8300.0,19.6881,19.6881,19.6731,19.6731,8300.0
2012-06-08 12:25:00,26.21,26.21,26.2,26.21,7700.0,19.6806,19.6806,19.6731,19.6806,7700.0
2012-06-08 12:30:00,26.21,26.24,26.2,26.24,31700.0,19.6806,19.7032,19.6731,19.7032,31700.0
2012-06-08 12:35:00,26.23,26.24,26.2,26.22,28800.0,19.6956,19.7032,19.6731,19.6881,28800.0
2012-06-08 12:40:00,26.21,26.27,26.21,26.22,78600.0,19.6806,19.7257,19.6806,19.6881,78600.0
2012-06-08 12:45:00,26.22,26.23,26.21,26.22,11600.0,19.6881,19.6956,19.6806,19.6881,11600.0
2012-06-08 12:50:00,26.22,26.22,26.21,26.22,21200.0,19.6881,19.6881,19.6806,19.6881,21200.0
2012-06-08 12:55:00,26.22,26.24,26.21,26.24,31100.0,19.6881,19.7032,19.6806,19.7032,31100.0
2012-06-08 13:00:00,26.24,26.29,26.24,26.28,14000.0,19.7032,19.7407,19.7032,19.7332,14000.0
2012-06-08 13:05:00,26.28,26.29,26.26,26.28,18500.0,19.7332,19.7407,19.7182,19.7332,18500.0
2012-06-08 13:10:00,26.28,26.29,26.27,26.29,5100.0,19.7332,19.7407,19.7257,19.7407,5100.0
2012-06-08 13:15:00,26.29,26.29,26.25,26.25,10100.0,19.7407,19.7407,19.7107,19.7107,10100.0
2012-06-08 13:20:00,26.26,26.26,26.24,26.25,15700.0,19.7182,19.7182,19.7032,19.7107,15700.0
2012-06-08 13:25:00,26.25,26.26,26.24,26.26,19700.0,19.7107,19.7182,19.7032,19.7182,19700.0
2012-06-08 13:30:00,26.26,26.26,26.24,26.25,14500.0,19.7182,19.7182,19.7032,19.7107,14500.0
2012-06-08 13:35:00,26.25,26.26,26.24,26.25,22000.0,19.7107,19.7182,19.7032,19.7107,22000.0
2012-06-08 13:40:00,26.25,26.25,26.24,26.25,5300.0,19.7107,19.7107,19.7032,19.7107,5300.0
2012-06-08 13:45:00,26.25,26.25,26.24,26.25,13200.0,19.7107,19.7107,19.7032,19.7107,13200.0
2012-06-08 13:50:00,26.25,26.27,26.25,26.26,20600.0,19.7107,19.7257,19.7107,19.7182,20600.0
2012-06-08 13:55:00,26.27,26.27,26.24,26.24,11300.0,19.7257,19.7257,19.7032,19.7032,11300.0
2012-06-08 14:00:00,26.25,26.25,26.24,26.25,7700.0,19.7107,19.7107,19.7032,19.7107,7700.0
2012-06-08 14:05:00,26.24,26.25,26.24,26.25,18400.0,19.7032,19.7107,19.7032,19.7107,18400.0
2012-06-08 14:10:00,26.24,26.25,26.24,26.25,7700.0,19.7032,19.7107,19.7032,19.7107,7700.0
2012-06-08 14:15:00,26.25,26.25,26.22,26.22,15200.0,19.7107,19.7107,19.6881,19.6881,15200.0
2012-06-08 14:20:00,26.23,26.25,26.21,26.23,27400.0,19.6956,19.7107,19.6806,19.6956,27400.0
2012-06-08 14:25:00,26.22,26.24,26.22,26.24,5300.0,19.6881,19.7032,19.6881,19.7032,5300.0
2012-06-08 14:30:00,26.24,26.26,26.23,26.25,25200.0,19.7032,19.7182,19.6956,19.7107,25200.0
2012-06-08 14:35:00,26.25,26.27,26.24,26.27,25700.0,19.7107,19.7257,19.7032,19.7257,25700.0
2012-06-08 14:40:00,26.27,26.28,26.26,26.27,5300.0,19.7257,19.7332,19.7182,19.7257,5300.0
2012-06-08 14:45:00,26.27,26.28,26.25,26.26,67700.0,19.7257,19.7332,19.7107,19.7182,67700.0
2012-06-08 14:50:00,26.26,26.28,26.26,26.28,19700.0,19.7182,19.7332,19.7182,19.7332,19700.0
2012-06-08 14:55:00,26.28,26.29,26.26,26.26,15200.0,19.7332,19.7407,19.7182,19.7182,15200.0
2012-06-08 15:00:00,26.26,26.27,26.25,26.27,10800.0,19.7182,19.7257,19.7107,19.7257,10800.0
2012-06-08 15:05:00,26.27,26.29,26.27,26.28,9400.0,19.7257,19.7407,19.7257,19.7332,9400.0
2012-06-08 15:10:00,26.27,26.31,26.27,26.3,29300.0,19.7257,19.7557,19.7257,19.7482,29300.0
2012-06-08 15:15:00,26.3,26.31,26.29,26.3,21900.0,19.7482,19.7557,19.7407,19.7482,21900.0
2012-06-08 15:20:00,26.3,26.31,26.29,26.3,17200.0,19.7482,19.7557,19.7407,19.7482,17200.0
2012-06-08 15:25:00,26.3,26.3,26.27,26.28,23200.0,19.7482,19.7482,19.7257,19.7332,23200.0
2012-06-08 15:30:00,26.28,26.29,26.26,26.27,35300.0,19.7332,19.7407,19.7182,19.7257,35300.0
2012-06-08 15:35:00,26.28,26.3,26.27,26.29,21400.0,19.7332,19.7482,19.7257,19.7407,21400.0
2012-06-08 15:40:00,26.29,26.29,26.25,26.27,36700.0,19.7407,19.7407,19.7107,19.7257,36700.0
2012-06-08 15:45:00,26.27,26.3,26.27,26.3,70200.0,19.7257,19.7482,19.7257,19.7482,70200.0
2012-06-08 15:50:00,26.3,26.3,26.27,26.28,108400.0,19.7482,19.7482,19.7257,19.7332,108400.0
2012-06-08 15:55:00,26.29,26.3,26.26,26.3,159200.0,19.7407,19.7482,19.7182,19.7482,159200.0
2012-06-11 09:30:00,26.56,26.56,26.31,26.32,38800.0,19.9434,19.9434,19.7557,19.7632,38800.0
2012-06-11 09:35:00,26.32,26.34,26.22,26.23,39400.0,19.7632,19.7782,19.6881,19.6956,39400.0
2012-06-11 09:40:00,26.23,26.27,26.23,26.26,16700.0,19.6956,19.7257,19.6956,19.7182,16700.0
2012-06-11 09:45:00,26.26,26.27,26.23,26.23,21000.0,19.7182,19.7257,19.6956,19.6956,21000.0
2012-06-11 09:50:00,26.24,26.26,26.24,26.25,16400.0,19.7032,19.7182,19.7032,19.7107,16400.0
2012-06-11 09:55:00,26.24,26.25,26.2,26.21,11000.0,19.7032,19.7107,19.6731,19.6806,11000.0
2012-06-11 10:00:00,26.21,26.26,26.2,26.23,18500.0,19.6806,19.7182,19.6731,19.6956,18500.0
2012-06-11 10:05:00,26.24,26.25,26.2,26.22,15800.0,19.7032,19.7107,19.6731,19.6881,15800.0
2012-06-11 10:10:00,26.22,26.27,26.21,26.26,12900.0,19.6881,19.7257,19.6806,19.7182,12900.0
2012-06-11 10:15:00,26.27,26.27,26.23,26.23,23300.0,19.7257,19.7257,19.6956,19.6956,23300.0
2012-06-11 10:20:00,26.23,26.25,26.21,26.23,15700.0,19.6956,19.7107,19.6806,19.6956,15700.0
2012-06-11 10:25:00,26.23,26.27,26.23,26.27,11200.0,19.6956,19.7257,19.6956,19.7257,11200.0
2012-06-11 10:30:00,26.27,26.33,26.25,26.33,21700.0,19.7257,19.7707,19.7107,19.7707,21700.0
2012-06-11 10:35:00,26.33,26.33,26.29,26.29,27400.0,19.7707,19.7707,19.7407,19.7407,27400.0
2012-06-11 10:40:00,26.28,26.3,26.28,26.29,10900.0,19.7332,19.7482,19.7332,19.7407,10900.0
2012-06-11 10:45:00,26.28,26.29,26.26,26.28,11900.0,19.7332,19.7407,19.7182,19.7332,11900.0
2012-06-11 10:50:00,26.28,26.29,26.26,26.29,11100.0,19.7332,19.7407,19.7182,19.7407,11100.0
2012-06-11 10:55:00,26.28,26.28,26.25,26.26,9100.0,19.7332,19.7332,19.7107,19.7182,9100.0
2012-06-11 11:00:00,26.26,26.26,26.22,26.25,15200.0,19.7182,19.7182,19.6881,19.7107,15200.0
2012-06-11 11:05:00,26.24,26.27,26.23,26.25,11600.0,19.7032,19.7257,19.6956,19.7107,11600.0
2012-06-11 11:10:00,26.25,26.26,26.21,26.22,11300.0,19.7107,19.7182,19.6806,19.6881,11300.0
2012-06-11 11:15:00,26.22,26.24,26.21,26.23,18100.0,19.6881,19.7032,19.6806,19.6956,18100.0
2012-06-11 11:20:00,26.22,26.25,26.21,26.24,6600.0,19.6881,19.7107,19.6806,19.7032,6600.0
2012-06-11 11:25:00,26.23,26.25,26.23,26.24,8300.0,19.6956,19.7107,19.6956,19.7032,8300.0
2012-06-11 11:30:00,26.23,26.26,26.23,26.23,15500.0,19.6956,19.7182,19.6956,19.6956,15500.0
2012-06-11 11:35:00,26.23,26.25,26.23,26.25,8100.0,19.6956,19.7107,19.6956,19.7107,8100.0
2012-06-11 11:40:00,26.25,26.25,26.22,26.22,17200.0,19.7107,19.7107,19.6881,19.6881,17200.0
2012-06-11 11:45:00,26.23,26.24,26.21,26.23,20100.0,19.6956,19.7032,19.6806,19.6956,20100.0
2012-06-11 11:50:00,26.23,26.24,26.2,26.21,15300.0,19.6956,19.7032,19.6731,19.6806,15300.0
2012-06-11 11:55:00,26.21,26.25,26.18,26.22,20300.0,19.6806,19.7107,19.6581,19.6881,20300.0
2012-06-11 12:00:00,26.22,26.24,26.22,26.24,9300.0,19.6881,19.7032,19.6881,19.7032,9300.0
2012-06-11 12:05:00,26.25,26.26,26.2,26.22,29700.0,19.7107,19.7182,19.6731,19.6881,29700.0
2012-06-11 12:10:00,26.21,26.24,26.19,26.19,33000.0,19.6806,19.7032,19.6656,19.6656,33000.0
2012-06-11 12:15:00,26.19,26.19,26.15,26.16,14100.0,19.6656,19.6656,19.6356,19.6431,14100.0
2012-06-11 12:20:00,26.16,26.18,26.14,26.14,95100.0,19.6431,19.6581,19.6281,19.6281,95100.0
2012-06-11 12:25:00,26.14,26.16,26.12,26.13,116300.0,19.6281,19.6431,19.6131,19.6206,116300.0
2012-06-11 12:30:00,26.13,26.14,26.09,26.09,58100.0,19.6206,19.6281,19.5905,19.5905,58100.0
2012-06-11 12:35:00,26.1,26.13,26.1,26.13,5700.0,19.598,19.6206,19.598,19.6206,5700.0
2012-06-11 12:40:00,26.13,26.15,26.13,26.15,7200.0,19.6206,19.6356,19.6206,19.6356,7200.0
2012-06-11 12:45:00,26.15,26.18,26.15,26.15,17100.0,19.6356,19.6581,19.6356,19.6356,17100.0
2012-06-11 12:50:00,26.16,26.17,26.15,26.15,12400.0,19.6431,19.6506,19.6356,19.6356,12400.0
2012-06-11 12:55:00,26.15,26.16,26.15,26.16,4900.0,19.6356,19.6431,19.6356,19.6431,4900.0
2012-06-11 13:00:00,26.15,26.18,26.15,26.18,13600.0,19.6356,19.6581,19.6356,19.6581,13600.0
2012-06-11 13:05:00,26.17,26.2,26.17,26.17,14100.0,19.6506,19.6731,19.6506,19.6506,14100.0
2012-06-11 13:10:00,26.17,26.2,26.17,26.2,11700.0,19.6506,19.6731,19.6506,19.6731,11700.0
2012-06-11 13:15:00,26.21,26.21,26.18,26.2,18900.0,19.6806,19.6806,19.6581,19.6731,18900.0
2012-06-11 13:20:00,26.2,26.2,26.19,26.2,2000.0,19.6731,19.6731,19.6656,19.6731,2000.0
2012-06-11 13:25:00,26.2,26.2,26.19,26.2,16100.0,19.6731,19.6731,19.6656,19.6731,16100.0
2012-06-11 13:30:00,26.2,26.21,26.18,26.19,13100.0,19.6731,19.6806,19.6581,19.6656,13100.0
2012-06-11 13:35:00,26.19,26.21,26.17,26.17,23500.0,19.6656,19.6806,19.6506,19.6506,23500.0
2012-06-11 13:40:00,26.18,26.18,26.16,26.16,13300.0,19.6581,19.6581,19.6431,19.6431,13300.0
2012-06-11 13:45:00,26.17,26.17,26.16,26.16,1100.0,19.6506,19.6506,19.6431,19.6431,1100.0
2012-06-11 13:50:00,26.16,26.17,26.15,26.16,33000.0,19.6431,19.6506,19.6356,19.6431,33000.0
2012-06-11 13:55:00,26.15,26.16,26.15,26.15,2500.0,19.6356,19.6431,19.6356,19.6356,2500.0
2012-06-11 14:00:00,26.15,26.16,26.11,26.12,21800.0,19.6356,19.6431,19.6055,19.6131,21800.0
2012-06-11 14:05:00,26.11,26.13,26.11,26.12,7800.0,19.6055,19.6206,19.6055,19.6131,7800.0
2012-06-11 14:10:00,26.12,26.12,26.11,26.12,7900.0,19.6131,19.6131,19.6055,19.6131,7900.0
2012-06-11 14:15:00,26.11,26.12,26.1,26.1,7800.0,19.6055,19.6131,19.598,19.598,7800.0
2012-06-11 14:20:00,26.1,26.1,26.09,26.09,3400.0,19.598,19.598,19.5905,19.5905,3400.0
2012-06-11 14:25:00,26.09,26.12,26.09,26.12,11500.0,19.5905,19.6131,19.5905,19.6131,11500.0
2012-06-11 14:30:00,26.11,26.13,26.09,26.1,34200.0,19.6055,19.6206,19.5905,19.598,34200.0
2012-06-11 14:35:00,26.1,26.11,26.09,26.1,16300.0,19.598,19.6055,19.5905,19.598,16300.0
2012-06-11 14:40:00,26.1,26.11,26.09,26.1,17300.0,19.598,19.6055,19.5905,19.598,17300.0
2012-06-11 14:45:00,26.1,26.11,26.1,26.1,20700.0,19.598,19.6055,19.598,19.598,20700.0
2012-06-11 14:50:00,26.1,26.11,26.09,26.1,16800.0,19.598,19.6055,19.5905,19.598,16800.0
2012-06-11 14:55:00,26.11,26.12,26.1,26.1,31600.0,19.6055,19.6131,19.598,19.598,31600.0
2012-06-11 15:00:00,26.1,26.11,26.09,26.1,29400.0,19.598,19.6055,19.5905,19.598,29400.0
2012-06-11 15:05:00,26.1,26.1,26.07,26.1,41500.0,19.598,19.598,19.5755,19.598,41500.0
2012-06-11 15:10:00,26.1,26.1,26.08,26.09,39600.0,19.598,19.598,19.583,19.5905,39600.0
2012-06-11 15:15:00,26.09,26.1,26.07,26.08,19500.0,19.5905,19.598,19.5755,19.583,19500.0
2012-06-11 15:20:00,26.08,26.08,26.06,26.06,11900.0,19.583,19.583,19.568,19.568,11900.0
2012-06-11 15:25:00,26.07,26.07,26.05,26.05,19100.0,19.5755,19.5755,19.5605,19.5605,19100.0
2012-06-11 15:30:00,26.05,26.06,26.04,26.06,74800.0,19.5605,19.568,19.553,19.568,74800.0
2012-06-11 15:35:00,26.06,26.06,26.01,26.01,60100.0,19.568,19.568,19.5305,19.5305,60100.0
2012-06-11 15:40:00,26.02,26.02,26.0,26.01,38400.0,19.538,19.538,19.5229,19.5305,38400.0
2012-06-11 15:45:00,26.01,26.03,25.98,25.98,49200.0,19.5305,19.5455,19.5079,19.5079,49200.0
2012-06-11 15:50:00,25.97,25.97,25.92,25.94,67500.0,19.5004,19.5004,19.4629,19.4779,67500.0
2012-06-11 15:55:00,25.95,25.95,25.91,25.94,98400.0,19.4854,19.4854,19.4554,19.4779,98400.0
2012-06-12 09:30:00,25.95,26.05,25.95,25.99,22400.0,19.4854,19.5605,19.4854,19.5154,22400.0
2012-06-12 09:35:00,25.97,26.02,25.97,25.99,10700.0,19.5004,19.538,19.5004,19.5154,10700.0
2012-06-12 09:40:00,25.99,25.99,25.91,25.95,19300.0,19.5154,19.5154,19.4554,19.4854,19300.0
2012-06-12 09:45:00,25.94,25.96,25.92,25.93,20700.0,19.4779,19.4929,19.4629,19.4704,20700.0
2012-06-12 09:50:00,25.94,25.95,25.91,25.92,20300.0,19.4779,19.4854,19.4554,19.4629,20300.0
2012-06-12 09:55:00,25.92,25.94,25.91,25.91,17800.0,19.4629,19.4779,19.4554,19.4554,17800.0
2012-06-12 10:00:00,25.91,25.93,25.87,25.88,54800.0,19.4554,19.4704,19.4253,19.4328,54800.0
2012-06-12 10:05:00,25.87,25.92,25.84,25.86,29900.0,19.4253,19.4629,19.4028,19.4178,29900.0
2012-06-12 10:10:00,25.85,25.86,25.78,25.78,29300.0,19.4103,19.4178,19.3578,19.3578,29300.0
2012-06-12 10:15:00,25.78,25.8,25.74,25.75,49500.0,19.3578,19.3728,19.3277,19.3352,49500.0
2012-06-12 10:20:00,25.75,25.77,25.74,25.77,21200.0,19.3352,19.3502,19.3277,19.3502,21200.0
2012-06-12 10:25:00,25.77,25.78,25.73,25.75,26300.0,19.3502,19.3578,19.3202,19.3352,26300.0
2012-06-12 10:30:00,25.74,25.74,25.71,25.71,18700.0,19.3277,19.3277,19.3052,19.3052,18700.0
2012-06-12 10:35:00,25.71,25.73,25.67,25.67,70700.0,19.3052,19.3202,19.2752,19.2752,70700.0
2012-06-12 10:40:00,25.68,25.71,25.66,25.69,50900.0,19.2827,19.3052,19.2676,19.2902,50900.0
2012-06-12 10:45:00,25.68,25.71,25.67,25.68,71300.0,19.2827,19.3052,19.2752,19.2827,71300.0
2012-06-12 10:50:00,25.69,25.7,25.65,25.66,36900.0,19.2902,19.2977,19.2601,19.2676,36900.0
2012-06-12 10:55:00,25.66,25.67,25.64,25.65,78100.0,19.2676,19.2752,19.2526,19.2601,78100.0
2012-06-12 11:00:00,25.65,25.67,25.64,25.67,86700.0,19.2601,19.2752,19.2526,19.2752,86700.0
2012-06-12 11:05:00,25.67,25.68,25.64,25.66,73700.0,19.2752,19.2827,19.2526,19.2676,73700.0
2012-06-12 11:10:00,25.66,25.68,25.65,25.66,173500.0,19.2676,19.2827,19.2601,19.2676,173500.0
2012-06-12 11:15:00,25.66,25.68,25.64,25.65,66000.0,19.2676,19.2827,19.2526,19.2601,66000.0
2012-06-12 11:20:00,25.65,25.71,25.65,25.71,136800.0,19.2601,19.3052,19.2601,19.3052,136800.0
2012-06-12 11:25:00,25.7,25.72,25.7,25.7,76900.0,19.2977,19.3127,19.2977,19.2977,76900.0
2012-06-12 11:30:00,25.71,25.72,25.69,25.7,42400.0,19.3052,19.3127,19.2902,19.2977,42400.0
2012-06-12 11:35:00,25.7,25.73,25.7,25.72,66000.0,19.2977,19.3202,19.2977,19.3127,66000.0
2012-06-12 11:40:00,25.72,25.73,25.69,25.71,98900.0,19.3127,19.3202,19.2902,19.3052,98900.0
2012-06-12 11:45:00,25.71,25.71,25.65,25.67,51700.0,19.3052,19.3052,19.2601,19.2752,51700.0
2012-06-12 11:50:00,25.67,25.7,25.67,25.7,21300.0,19.2752,19.2977,19.2752,19.2977,21300.0
2012-06-12 11:55:00,25.69,25.7,25.67,25.69,14400.0,19.2902,19.2977,19.2752,19.2902,14400.0
2012-06-12 12:00:00,25.7,25.7,25.67,25.68,72300.0,19.2977,19.2977,19.2752,19.2827,72300.0
2012-06-12 12:05:00,25.69,25.7,25.68,25.69,14200.0,19.2902,19.2977,19.2827,19.2902,14200.0
2012-06-12 12:10:00,25.69,25.7,25.66,25.69,40900.0,19.2902,19.2977,19.2676,19.2902,40900.0
2012-06-12 12:15:00,25.69,25.7,25.68,25.69,26600.0,19.2902,19.2977,19.2827,19.2902,26600.0
2012-06-12 12:20:00,25.7,25.7,25.68,25.69,34600.0,19.2977,19.2977,19.2827,19.2902,34600.0
2012-06-12 12:25:00,25.7,25.7,25.68,25.68,8800.0,19.2977,19.2977,19.2827,19.2827,8800.0
2012-06-12 12:30:00,25.69,25.72,25.68,25.7,74600.0,19.2902,19.3127,19.2827,19.2977,74600.0
2012-06-12 12:35:00,25.7,25.71,25.69,25.7,20400.0,19.2977,19.3052,19.2902,19.2977,20400.0
2012-06-12 12:40:00,25.7,25.7,25.68,25.69,16400.0,19.2977,19.2977,19.2827,19.2902,16400.0
2012-06-12 12:45:00,25.69,25.7,25.67,25.68,25600.0,19.2902,19.2977,19.2752,19.2827,25600.0
2012-06-12 12:50:00,25.68,25.69,25.66,25.67,10400.0,19.2827,19.2902,19.2676,19.2752,10400.0
2012-06-12 12:55:00,25.66,25.68,25.66,25.68,4900.0,19.2676,19.2827,19.2676,19.2827,4900.0
2012-06-12 13:00:00,25.68,25.7,25.66,25.66,24200.0,19.2827,19.2977,19.2676,19.2676,24200.0
2012-06-12 13:05:00,25.66,25.67,25.64,25.65,24700.0,19.2676,19.2752,19.2526,19.2601,24700.0
2012-06-12 13:10:00,25.65,25.69,25.65,25.67,39900.0,19.2601,19.2902,19.2601,19.2752,39900.0
2012-06-12 13:15:00,25.67,25.7,25.67,25.69,15900.0,19.2752,19.2977,19.2752,19.2902,15900.0
2012-06-12 13:20:00,25.7,25.7,25.69,25.7,23400.0,19.2977,19.2977,19.2902,19.2977,23400.0
2012-06-12 13:25:00,25.7,25.7,25.68,25.68,43000.0,19.2977,19.2977,19.2827,19.2827,43000.0
2012-06-12 13:30:00,25.68,25.7,25.68,25.7,10900.0,19.2827,19.2977,19.2827,19.2977,10900.0
2012-06-12 13:35:00,25.7,25.7,25.69,25.7,39200.0,19.2977,19.2977,19.2902,19.2977,39200.0
2012-06-12 13:40:00,25.7,25.7,25.68,25.7,29800.0,19.2977,19.2977,19.2827,19.2977,29800.0
2012-06-12 13:45:00,25.69,25.7,25.67,25.67,20300.0,19.2902,19.2977,19.2752,19.2752,20300.0
2012-06-12 13:50:00,25.68,25.7,25.67,25.69,37400.0,19.2827,19.2977,19.2752,19.2902,37400.0
2012-06-12 13:55:00,25.69,25.7,25.68,25.69,12100.0,19.2902,19.2977,19.2827,19.2902,12100.0
2012-06-12 14:00:00,25.69,25.7,25.66,25.67,51100.0,19.2902,19.2977,19.2676,19.2752,51100.0
2012-06-12 14:05:00,25.67,25.67,25.64,25.64,22700.0,19.2752,19.2752,19.2526,19.2526,22700.0
2012-06-12 14:10:00,25.65,25.66,25.64,25.65,54800.0,19.2601,19.2676,19.2526,19.2601,54800.0
2012-06-12 14:15:00,25.66,25.67,25.64,25.65,35700.0,19.2676,19.2752,19.2526,19.2601,35700.0
2012-06-12 14:20:00,25.65,25.67,25.64,25.67,27000.0,19.2601,19.2752,19.2526,19.2752,27000.0
2012-06-12 14:25:00,25.67,25.67,25.65,25.66,37100.0,19.2752,19.2752,19.2601,19.2676,37100.0
2012-06-12 14:30:00,25.66,25.7,25.65,25.69,80400.0,19.2676,19.2977,19.2601,19.2902,80400.0
2012-06-12 14:35:00,25.7,25.7,25.67,25.69,57400.0,19.2977,19.2977,19.2752,19.2902,57400.0
2012-06-12 14:40:00,25.69,25.69,25.67,25.68,37600.0,19.2902,19.2902,19.2752,19.2827,37600.0
2012-06-12 14:45:00,25.68,25.68,25.67,25.67,36900.0,19.2827,19.2827,19.2752,19.2752,36900.0
2012-06-12 14:50:00,25.68,25.68,25.65,25.66,36800.0,19.2827,19.2827,19.2601,19.2676,36800.0
2012-06-12 14:55:00,25.67,25.68,25.66,25.68,47600.0,19.2752,19.2827,19.2676,19.2827,47600.0
2012-06-12 15:00:00,25.68,25.68,25.64,25.68,83100.0,19.2827,19.2827,19.2526,19.2827,83100.0
2012-06-12 15:05:00,25.69,25.69,25.68,25.69,19000.0,19.2902,19.2902,19.2827,19.2902,19000.0
2012-06-12 15:10:00,25.69,25.69,25.65,25.66,70800.0,19.2902,19.2902,19.2601,19.2676,70800.0
2012-06-12 15:15:00,25.67,25.67,25.64,25.65,68500.0,19.2752,19.2752,19.2526,19.2601,68500.0
2012-06-12 15:20:00,25.65,25.65,25.61,25.64,43400.0,19.2601,19.2601,19.2301,19.2526,43400.0
2012-06-12 15:25:00,25.65,25.66,25.64,25.64,70400.0,19.2601,19.2676,19.2526,19.2526,70400.0
2012-06-12 15:30:00,25.65,25.66,25.64,25.65,77900.0,19.2601,19.2676,19.2526,19.2601,77900.0
2012-06-12 15:35:00,25.64,25.65,25.64,25.65,37000.0,19.2526,19.2601,19.2526,19.2601,37000.0
2012-06-12 15:40:00,25.64,25.65,25.64,25.65,181500.0,19.2526,19.2601,19.2526,19.2601,181500.0
2012-06-12 15:45:00,25.65,25.67,25.64,25.67,134800.0,19.2601,19.2752,19.2526,19.2752,134800.0
2012-06-12 15:50:00,25.67,25.69,25.66,25.67,129700.0,19.2752,19.2902,19.2676,19.2752,129700.0
2012-06-12 15:55:00,25.67,25.69,25.65,25.66,355100.0,19.2752,19.2902,19.2601,19.2676,355100.0
2012-06-13 09:30:00,25.6,25.62,25.52,25.56,47100.0,19.2226,19.2376,19.1625,19.1926,47100.0
2012-06-13 09:35:00,25.56,25.6,25.54,25.58,15600.0,19.1926,19.2226,19.1775,19.2076,15600.0
2012-06-13 09:40:00,25.58,25.61,25.58,25.59,15900.0,19.2076,19.2301,19.2076,19.2151,15900.0
2012-06-13 09:45:00,25.59,25.61,25.57,25.58,12400.0,19.2151,19.2301,19.2001,19.2076,12400.0
2012-06-13 09:50:00,25.58,25.58,25.55,25.58,28600.0,19.2076,19.2076,19.185,19.2076,28600.0
2012-06-13 09:55:00,25.59,25.61,25.56,25.59,22800.0,19.2151,19.2301,19.1926,19.2151,22800.0
2012-06-13 10:00:00,25.6,25.61,25.58,25.58,38000.0,19.2226,19.2301,19.2076,19.2076,38000.0
2012-06-13 10:05:00,25.59,25.61,25.58,25.6,34300.0,19.2151,19.2301,19.2076,19.2226,34300.0
2012-06-13 10:10:00,25.59,25.61,25.59,25.6,37900.0,19.2151,19.2301,19.2151,19.2226,37900.0
2012-06-13 10:15:00,25.6,25.61,25.59,25.59,34300.0,19.2226,19.2301,19.2151,19.2151,34300.0
2012-06-13 10:20:00,25.59,25.66,25.59,25.66,42400.0,19.2151,19.2676,19.2151,19.2676,42400.0
2012-06-13 10:25:00,25.66,25.66,25.61,25.61,59900.0,19.2676,19.2676,19.2301,19.2301,59900.0
2012-06-13 10:30:00,25.62,25.68,25.61,25.68,70500.0,19.2376,19.2827,19.2301,19.2827,70500.0
2012-06-13 10:35:00,25.68,25.71,25.66,25.69,54200.0,19.2827,19.3052,19.2676,19.2902,54200.0
2012-06-13 10:40:00,25.69,25.71,25.66,25.7,20000.0,19.2902,19.3052,19.2676,19.2977,20000.0
2012-06-13 10:45:00,25.7,25.72,25.64,25.67,32900.0,19.2977,19.3127,19.2526,19.2752,32900.0
2012-06-13 10:50:00,25.66,25.69,25.66,25.67,16700.0,19.2676,19.2902,19.2676,19.2752,16700.0
2012-06-13 10:55:00,25.67,25.71,25.67,25.69,21600.0,19.2752,19.3052,19.2752,19.2902,21600.0
2012-06-13 11:00:00,25.69,25.71,25.68,25.7,23100.0,19.2902,19.3052,19.2827,19.2977,23100.0
2012-06-13 11:05:00,25.7,25.72,25.7,25.71,32600.0,19.2977,19.3127,19.2977,19.3052,32600.0
2012-06-13 11:10:00,25.71,25.77,25.71,25.77,20700.0,19.3052,19.3502,19.3052,19.3502,20700.0
2012-06-13 11:15:00,25.77,25.8,25.73,25.8,36100.0,19.3502,19.3728,19.3202,19.3728,36100.0
2012-06-13 11:20:00,25.8,25.8,25.78,25.79,6600.0,19.3728,19.3728,19.3578,19.3653,6600.0
2012-06-13 11:25:00,25.78,25.79,25.74,25.74,15800.0,19.3578,19.3653,19.3277,19.3277,15800.0
2012-06-13 11:30:00,25.75,25.76,25.74,25.75,27800.0,19.3352,19.3427,19.3277,19.3352,27800.0
2012-06-13 11:35:00,25.75,25.75,25.72,25.72,13700.0,19.3352,19.3352,19.3127,19.3127,13700.0
2012-06-13 11:40:00,25.72,25.73,25.7,25.71,14500.0,19.3127,19.3202,19.2977,19.3052,14500.0
2012-06-13 11:45:00,25.71,25.72,25.69,25.7,36900.0,19.3052,19.3127,19.2902,19.2977,36900.0
2012-06-13 11:50:00,25.7,25.73,25.7,25.73,17900.0,19.2977,19.3202,19.2977,19.3202,17900.0
2012-06-13 11:55:00,25.73,25.76,25.72,25.74,13200.0,19.3202,19.3427,19.3127,19.3277,13200.0
2012-06-13 12:00:00,25.75,25.75,25.74,25.75,2300.0,19.3352,19.3352,19.3277,19.3352,2300.0
2012-06-13 12:05:00,25.75,25.75,25.72,25.73,14200.0,19.3352,19.3352,19.3127,19.3202,14200.0
2012-06-13 12:10:00,25.73,25.75,25.73,25.74,11200.0,19.3202,19.3352,19.3202,19.3277,11200.0
2012-06-13 12:15:00,25.74,25.74,25.73,25.73,6400.0,19.3277,19.3277,19.3202,19.3202,6400.0
2012-06-13 12:20:00,25.73,25.74,25.73,25.74,9100.0,19.3202,19.3277,19.3202,19.3277,9100.0
2012-06-13 12:25:00,25.73,25.74,25.72,25.73,5900.0,19.3202,19.3277,19.3127,19.3202,5900.0
2012-06-13 12:30:00,25.73,25.74,25.73,25.73,10700.0,19.3202,19.3277,19.3202,19.3202,10700.0
2012-06-13 12:35:00,25.73,25.76,25.73,25.75,48300.0,19.3202,19.3427,19.3202,19.3352,48300.0
2012-06-13 12:40:00,25.75,25.77,25.75,25.76,19800.0,19.3352,19.3502,19.3352,19.3427,19800.0
2012-06-13 12:45:00,25.77,25.79,25.77,25.77,7500.0,19.3502,19.3653,19.3502,19.3502,7500.0
2012-06-13 12:50:00,25.78,25.81,25.77,25.8,11700.0,19.3578,19.3803,19.3502,19.3728,11700.0
2012-06-13 12:55:00,25.8,25.81,25.79,25.8,16900.0,19.3728,19.3803,19.3653,19.3728,16900.0
2012-06-13 13:00:00,25.8,25.81,25.78,25.78,29100.0,19.3728,19.3803,19.3578,19.3578,29100.0
2012-06-13 13:05:00,25.79,25.81,25.77,25.81,8400.0,19.3653,19.3803,19.3502,19.3803,8400.0
2012-06-13 13:10:00,25.82,25.82,25.79,25.8,18900.0,19.3878,19.3878,19.3653,19.3728,18900.0
2012-06-13 13:15:00,25.8,25.82,25.79,25.81,13100.0,19.3728,19.3878,19.3653,19.3803,13100.0
2012-06-13 13:20:00,25.81,25.82,25.8,25.82,34700.0,19.3803,19.3878,19.3728,19.3878,34700.0
2012-06-13 13:25:00,25.82,25.86,25.8,25.84,70400.0,19.3878,19.4178,19.3728,19.4028,70400.0
2012-06-13 13:30:00,25.84,25.87,25.84,25.85,19500.0,19.4028,19.4253,19.4028,19.4103,19500.0
2012-06-13 13:35:00,25.85,25.88,25.84,25.87,9800.0,19.4103,19.4328,19.4028,19.4253,9800.0
2012-06-13 13:40:00,25.87,25.88,25.84,25.85,84800.0,19.4253,19.4328,19.4028,19.4103,84800.0
2012-06-13 13:45:00,25.85,25.85,25.81,25.84,110700.0,19.4103,19.4103,19.3803,19.4028,110700.0
2012-06-13 13:50:00,25.85,25.85,25.84,25.84,5700.0,19.4103,19.4103,19.4028,19.4028,5700.0
2012-06-13 13:55:00,25.84,25.85,25.81,25.81,45700.0,19.4028,19.4103,19.3803,19.3803,45700.0
2012-06-13 14:00:00,25.81,25.85,25.81,25.85,35100.0,19.3803,19.4103,19.3803,19.4103,35100.0
2012-06-13 14:05:00,25.85,25.85,25.83,25.83,11000.0,19.4103,19.4103,19.3953,19.3953,11000.0
2012-06-13 14:10:00,25.84,25.85,25.83,25.84,35100.0,19.4028,19.4103,19.3953,19.4028,35100.0
2012-06-13 14:15:00,25.84,25.85,25.84,25.84,5100.0,19.4028,19.4103,19.4028,19.4028,5100.0
2012-06-13 14:20:00,25.84,25.86,25.84,25.84,17200.0,19.4028,19.4178,19.4028,19.4028,17200.0
2012-06-13 14:25:00,25.85,25.85,25.84,25.84,5400.0,19.4103,19.4103,19.4028,19.4028,5400.0
2012-06-13 14:30:00,25.84,25.85,25.82,25.83,27900.0,19.4028,19.4103,19.3878,19.3953,27900.0
2012-06-13 14:35:00,25.83,25.85,25.83,25.84,24800.0,19.3953,19.4103,19.3953,19.4028,24800.0
2012-06-13 14:40:00,25.85,25.85,25.83,25.84,65300.0,19.4103,19.4103,19.3953,19.4028,65300.0
2012-06-13 14:45:00,25.84,25.85,25.83,25.85,27900.0,19.4028,19.4103,19.3953,19.4103,27900.0
2012-06-13 14:50:00,25.84,25.86,25.84,25.85,47400.0,19.4028,19.4178,19.4028,19.4103,47400.0
2012-06-13 14:55:00,25.85,25.85,25.83,25.84,43000.0,19.4103,19.4103,19.3953,19.4028,43000.0
2012-06-13 15:00:00,25.84,25.85,25.83,25.83,41700.0,19.4028,19.4103,19.3953,19.3953,41700.0
2012-06-13 15:05:00,25.83,25.84,25.82,25.84,28400.0,19.3953,19.4028,19.3878,19.4028,28400.0
2012-06-13 15:10:00,25.83,25.84,25.82,25.82,12400.0,19.3953,19.4028,19.3878,19.3878,12400.0
2012-06-13 15:15:00,25.83,25.83,25.78,25.8,25600.0,19.3953,19.3953,19.3578,19.3728,25600.0
2012-06-13 15:20:00,25.8,25.82,25.79,25.81,74700.0,19.3728,19.3878,19.3653,19.3803,74700.0
2012-06-13 15:25:00,25.81,25.81,25.76,25.78,30100.0,19.3803,19.3803,19.3427,19.3578,30100.0
2012-06-13 15:30:00,25.77,25.79,25.75,25.77,47000.0,19.3502,19.3653,19.3352,19.3502,47000.0
2012-06-13 15:35:00,25.78,25.81,25.76,25.76,31000.0,19.3578,19.3803,19.3427,19.3427,31000.0
2012-06-13 15:40:00,25.75,25.76,25.74,25.76,37000.0,19.3352,19.3427,19.3277,19.3427,37000.0
2012-06-13 15:45:00,25.75,25.76,25.7,25.71,31200.0,19.3352,19.3427,19.2977,19.3052,31200.0
2012-06-13 15:50:00,25.71,25.76,25.71,25.74,63400.0,19.3052,19.3427,19.3052,19.3277,63400.0
2012-06-13 15:55:00,25.74,25.77,25.73,25.77,150500.0,19.3277,19.3502,19.3202,19.3502,150500.0
2012-06-14 09:30:00,25.84,25.85,25.77,25.79,15700.0,19.4028,19.4103,19.3502,19.3653,15700.0
2012-06-14 09:35:00,25.79,25.83,25.78,25.81,9000.0,19.3653,19.3953,19.3578,19.3803,9000.0
2012-06-14 09:40:00,25.81,25.86,25.76,25.83,19400.0,19.3803,19.4178,19.3427,19.3953,19400.0
2012-06-14 09:45:00,25.83,25.87,25.8,25.81,16300.0,19.3953,19.4253,19.3728,19.3803,16300.0
2012-06-14 09:50:00,25.81,25.85,25.79,25.83,9000.0,19.3803,19.4103,19.3653,19.3953,9000.0
2012-06-14 09:55:00,25.83,25.86,25.82,25.85,15100.0,19.3953,19.4178,19.3878,19.4103,15100.0
2012-06-14 10:00:00,25.86,25.86,25.84,25.84,37400.0,19.4178,19.4178,19.4028,19.4028,37400.0
2012-06-14 10:05:00,25.85,25.88,25.83,25.86,37100.0,19.4103,19.4328,19.3953,19.4178,37100.0
2012-06-14 10:10:00,25.87,25.88,25.84,25.88,34200.0,19.4253,19.4328,19.4028,19.4328,34200.0
2012-06-14 10:15:00,25.87,25.91,25.87,25.9,12400.0,19.4253,19.4554,19.4253,19.4479,12400.0
2012-06-14 10:20:00,25.89,25.89,25.88,25.89,12600.0,19.4403,19.4403,19.4328,19.4403,12600.0
2012-06-14 10:25:00,25.89,25.89,25.86,25.86,16700.0,19.4403,19.4403,19.4178,19.4178,16700.0
2012-06-14 10:30:00,25.87,25.9,25.87,25.9,28800.0,19.4253,19.4479,19.4253,19.4479,28800.0
2012-06-14 10:35:00,25.91,25.95,25.9,25.95,14200.0,19.4554,19.4854,19.4479,19.4854,14200.0
2012-06-14 10:40:00,25.94,25.98,25.94,25.95,20000.0,19.4779,19.5079,19.4779,19.4854,20000.0
2012-06-14 10:45:00,25.95,25.97,25.94,25.94,17900.0,19.4854,19.5004,19.4779,19.4779,17900.0
2012-06-14 10:50:00,25.95,25.96,25.94,25.95,12800.0,19.4854,19.4929,19.4779,19.4854,12800.0
2012-06-14 10:55:00,25.96,25.97,25.95,25.96,21900.0,19.4929,19.5004,19.4854,19.4929,21900.0
2012-06-14 11:00:00,25.96,25.98,25.95,25.97,11600.0,19.4929,19.5079,19.4854,19.5004,11600.0
2012-06-14 11:05:00,25.96,25.97,25.93,25.94,9600.0,19.4929,19.5004,19.4704,19.4779,9600.0
2012-06-14 11:10:00,25.93,25.95,25.93,25.94,9200.0,19.4704,19.4854,19.4704,19.4779,9200.0
2012-06-14 11:15:00,25.95,25.97,25.94,25.96,23400.0,19.4854,19.5004,19.4779,19.4929,23400.0
2012-06-14 11:20:00,25.96,25.97,25.96,25.96,3700.0,19.4929,19.5004,19.4929,19.4929,3700.0
2012-06-14 11:25:00,25.97,25.98,25.95,25.96,13000.0,19.5004,19.5079,19.4854,19.4929,13000.0
2012-06-14 11:30:00,25.96,25.97,25.92,25.92,23000.0,19.4929,19.5004,19.4629,19.4629,23000.0
2012-06-14 11:35:00,25.91,25.92,25.9,25.91,9200.0,19.4554,19.4629,19.4479,19.4554,9200.0
2012-06-14 11:40:00,25.92,25.94,25.92,25.92,5400.0,19.4629,19.4779,19.4629,19.4629,5400.0
2012-06-14 11:45:00,25.92,25.93,25.92,25.92,3000.0,19.4629,19.4704,19.4629,19.4629,3000.0
2012-06-14 11:50:00,25.91,25.91,25.88,25.88,8300.0,19.4554,19.4554,19.4328,19.4328,8300.0
2012-06-14 11:55:00,25.87,25.88,25.85,25.85,4700.0,19.4253,19.4328,19.4103,19.4103,4700.0
2012-06-14 12:00:00,25.85,25.87,25.85,25.86,9700.0,19.4103,19.4253,19.4103,19.4178,9700.0
2012-06-14 12:05:00,25.85,25.87,25.85,25.86,12900.0,19.4103,19.4253,19.4103,19.4178,12900.0
2012-06-14 12:10:00,25.85,25.87,25.85,25.85,15600.0,19.4103,19.4253,19.4103,19.4103,15600.0
2012-06-14 12:15:00,25.86,25.89,25.86,25.87,12600.0,19.4178,19.4403,19.4178,19.4253,12600.0
2012-06-14 12:20:00,25.87,25.89,25.85,25.86,12300.0,19.4253,19.4403,19.4103,19.4178,12300.0
2012-06-14 12:25:00,25.86,25.87,25.85,25.85,9200.0,19.4178,19.4253,19.4103,19.4103,9200.0
2012-06-14 12:30:00,25.86,25.86,25.84,25.85,28800.0,19.4178,19.4178,19.4028,19.4103,28800.0
2012-06-14 12:35:00,25.85,25.86,25.84,25.85,5100.0,19.4103,19.4178,19.4028,19.4103,5100.0
2012-06-14 12:40:00,25.85,25.87,25.85,25.87,6000.0,19.4103,19.4253,19.4103,19.4253,6000.0
2012-06-14 12:45:00,25.86,25.87,25.85,25.87,8600.0,19.4178,19.4253,19.4103,19.4253,8600.0
2012-06-14 12:50:00,25.87,25.88,25.86,25.86,9200.0,19.4253,19.4328,19.4178,19.4178,9200.0
2012-06-14 12:55:00,25.86,25.87,25.85,25.85,4600.0,19.4178,19.4253,19.4103,19.4103,4600.0
2012-06-14 13:00:00,25.85,25.89,25.85,25.89,12000.0,19.4103,19.4403,19.4103,19.4403,12000.0
2012-06-14 13:05:00,25.89,25.9,25.88,25.89,5900.0,19.4403,19.4479,19.4328,19.4403,5900.0
2012-06-14 13:10:00,25.89,25.91,25.89,25.89,31400.0,19.4403,19.4554,19.4403,19.4403,31400.0
2012-06-14 13:15:00,25.89,25.91,25.89,25.91,27900.0,19.4403,19.4554,19.4403,19.4554,27900.0
2012-06-14 13:20:00,25.9,25.9,25.88,25.88,9600.0,19.4479,19.4479,19.4328,19.4328,9600.0
2012-06-14 13:25:00,25.88,25.9,25.88,25.89,5300.0,19.4328,19.4479,19.4328,19.4403,5300.0
2012-06-14 13:30:00,25.89,25.91,25.88,25.88,12400.0,19.4403,19.4554,19.4328,19.4328,12400.0
2012-06-14 13:35:00,25.88,25.9,25.87,25.89,11500.0,19.4328,19.4479,19.4253,19.4403,11500.0
2012-06-14 13:40:00,25.89,25.89,25.87,25.87,3800.0,19.4403,19.4403,19.4253,19.4253,3800.0
2012-06-14 13:45:00,25.87,25.88,25.85,25.85,8400.0,19.4253,19.4328,19.4103,19.4103,8400.0
2012-06-14 13:50:00,25.85,25.87,25.85,25.86,4400.0,19.4103,19.4253,19.4103,19.4178,4400.0
2012-06-14 13:55:00,25.86,25.88,25.86,25.87,12200.0,19.4178,19.4328,19.4178,19.4253,12200.0
2012-06-14 14:00:00,25.86,25.87,25.85,25.86,7800.0,19.4178,19.4253,19.4103,19.4178,7800.0
2012-06-14 14:05:00,25.86,25.88,25.85,25.86,7600.0,19.4178,19.4328,19.4103,19.4178,7600.0
2012-06-14 14:10:00,25.86,25.86,25.84,25.85,10900.0,19.4178,19.4178,19.4028,19.4103,10900.0
2012-06-14 14:15:00,25.84,25.85,25.83,25.83,4800.0,19.4028,19.4103,19.3953,19.3953,4800.0
2012-06-14 14:20:00,25.83,25.83,25.8,25.81,42900.0,19.3953,19.3953,19.3728,19.3803,42900.0
2012-06-14 14:25:00,25.81,25.81,25.76,25.76,37500.0,19.3803,19.3803,19.3427,19.3427,37500.0
2012-06-14 14:30:00,25.76,25.76,25.74,25.75,47300.0,19.3427,19.3427,19.3277,19.3352,47300.0
2012-06-14 14:35:00,25.75,25.75,25.71,25.71,13200.0,19.3352,19.3352,19.3052,19.3052,13200.0
2012-06-14 14:40:00,25.71,25.72,25.71,25.71,3300.0,19.3052,19.3127,19.3052,19.3052,3300.0
2012-06-14 14:45:00,25.71,25.72,25.71,25.71,3300.0,19.3052,19.3127,19.3052,19.3052,3300.0
2012-06-14 14:50:00,25.71,25.73,25.71,25.72,16900.0,19.3052,19.3202,19.3052,19.3127,16900.0
2012-06-14 14:55:00,25.72,25.74,25.72,25.72,18900.0,19.3127,19.3277,19.3127,19.3127,18900.0
2012-06-14 15:00:00,25.72,25.76,25.72,25.76,26900.0,19.3127,19.3427,19.3127,19.3427,26900.0
2012-06-14 15:05:00,25.76,25.87,25.76,25.78,183400.0,19.3427,19.4253,19.3427,19.3578,183400.0
2012-06-14 15:10:00,25.79,25.87,25.77,25.86,67600.0,19.3653,19.4253,19.3502,19.4178,67600.0
2012-06-14 15:15:00,25.86,25.88,25.79,25.79,64200.0,19.4178,19.4328,19.3653,19.3653,64200.0
2012-06-14 15:20:00,25.8,25.81,25.74,25.74,32400.0,19.3728,19.3803,19.3277,19.3277,32400.0
2012-06-14 15:25:00,25.74,25.8,25.73,25.77,19800.0,19.3277,19.3728,19.3202,19.3502,19800.0
2012-06-14 15:30:00,25.77,25.82,25.76,25.8,23800.0,19.3502,19.3878,19.3427,19.3728,23800.0
2012-06-14 15:35:00,25.81,25.84,25.8,25.83,28300.0,19.3803,19.4028,19.3728,19.3953,28300.0
2012-06-14 15:40:00,25.84,25.86,25.83,25.85,29500.0,19.4028,19.4178,19.3953,19.4103,29500.0
2012-06-14 15:45:00,25.85,25.88,25.83,25.84,67300.0,19.4103,19.4328,19.3953,19.4028,67300.0
2012-06-14 15:50:00,25.85,25.87,25.83,25.84,86800.0,19.4103,19.4253,19.3953,19.4028,86800.0
2012-06-14 15:55:00,25.84,25.86,25.81,25.84,80200.0,19.4028,19.4178,19.3803,19.4028,80200.0
2012-06-15 09:30:00,25.93,25.95,25.87,25.91,323600.0,19.4704,19.4854,19.4253,19.4554,323600.0
2012-06-15 09:35:00,25.91,25.93,25.87,25.87,22100.0,19.4554,19.4704,19.4253,19.4253,22100.0
2012-06-15 09:40:00,25.87,25.92,25.87,25.9,16500.0,19.4253,19.4629,19.4253,19.4479,16500.0
2012-06-15 09:45:00,25.9,25.9,25.84,25.85,7900.0,19.4479,19.4479,19.4028,19.4103,7900.0
2012-06-15 09:50:00,25.85,25.86,25.74,25.74,26100.0,19.4103,19.4178,19.3277,19.3277,26100.0
2012-06-15 09:55:00,25.74,25.79,25.73,25.78,7300.0,19.3277,19.3653,19.3202,19.3578,7300.0
2012-06-15 10:00:00,25.78,25.87,25.78,25.87,12800.0,19.3578,19.4253,19.3578,19.4253,12800.0
2012-06-15 10:05:00,25.87,25.9,25.85,25.86,38100.0,19.4253,19.4479,19.4103,19.4178,38100.0
2012-06-15 10:10:00,25.86,25.86,25.79,25.82,20000.0,19.4178,19.4178,19.3653,19.3878,20000.0
2012-06-15 10:15:00,25.82,25.85,25.82,25.82,8600.0,19.3878,19.4103,19.3878,19.3878,8600.0
2012-06-15 10:20:00,25.82,25.84,25.79,25.8,9200.0,19.3878,19.4028,19.3653,19.3728,9200.0
2012-06-15 10:25:00,25.8,25.8,25.76,25.77,10700.0,19.3728,19.3728,19.3427,19.3502,10700.0
2012-06-15 10:30:00,25.77,25.82,25.75,25.81,8900.0,19.3502,19.3878,19.3352,19.3803,8900.0
2012-06-15 10:35:00,25.8,25.8,25.78,25.78,14900.0,19.3728,19.3728,19.3578,19.3578,14900.0
2012-06-15 10:40:00,25.79,25.81,25.78,25.78,15700.0,19.3653,19.3803,19.3578,19.3578,15700.0
2012-06-15 10:45:00,25.78,25.8,25.78,25.8,8100.0,19.3578,19.3728,19.3578,19.3728,8100.0
2012-06-15 10:50:00,25.79,25.8,25.79,25.8,17200.0,19.3653,19.3728,19.3653,19.3728,17200.0
2012-06-15 10:55:00,25.8,25.81,25.77,25.8,33700.0,19.3728,19.3803,19.3502,19.3728,33700.0
2012-06-15 11:00:00,25.79,25.8,25.78,25.79,44500.0,19.3653,19.3728,19.3578,19.3653,44500.0
2012-06-15 11:05:00,25.78,25.8,25.78,25.8,15300.0,19.3578,19.3728,19.3578,19.3728,15300.0
2012-06-15 11:10:00,25.79,25.8,25.76,25.76,24000.0,19.3653,19.3728,19.3427,19.3427,24000.0
2012-06-15 11:15:00,25.76,25.77,25.75,25.76,2400.0,19.3427,19.3502,19.3352,19.3427,2400.0
2012-06-15 11:20:00,25.75,25.76,25.75,25.75,8100.0,19.3352,19.3427,19.3352,19.3352,8100.0
2012-06-15 11:25:00,25.76,25.78,25.75,25.77,21800.0,19.3427,19.3578,19.3352,19.3502,21800.0
2012-06-15 11:30:00,25.76,25.8,25.76,25.79,13100.0,19.3427,19.3728,19.3427,19.3653,13100.0
2012-06-15 11:35:00,25.78,25.79,25.77,25.79,3100.0,19.3578,19.3653,19.3502,19.3653,3100.0
2012-06-15 11:40:00,25.8,25.81,25.79,25.8,61400.0,19.3728,19.3803,19.3653,19.3728,61400.0
2012-06-15 11:45:00,25.79,25.8,25.76,25.76,8900.0,19.3653,19.3728,19.3427,19.3427,8900.0
2012-06-15 11:50:00,25.76,25.8,25.76,25.79,28500.0,19.3427,19.3728,19.3427,19.3653,28500.0
2012-06-15 11:55:00,25.79,25.8,25.78,25.78,6500.0,19.3653,19.3728,19.3578,19.3578,6500.0
2012-06-15 12:00:00,25.79,25.8,25.78,25.79,8500.0,19.3653,19.3728,19.3578,19.3653,8500.0
2012-06-15 12:05:00,25.78,25.79,25.78,25.78,9300.0,19.3578,19.3653,19.3578,19.3578,9300.0
2012-06-15 12:10:00,25.79,25.79,25.78,25.79,2100.0,19.3653,19.3653,19.3578,19.3653,2100.0
2012-06-15 12:15:00,25.78,25.8,25.78,25.8,12500.0,19.3578,19.3728,19.3578,19.3728,12500.0
2012-06-15 12:20:00,25.79,25.8,25.78,25.78,16400.0,19.3653,19.3728,19.3578,19.3578,16400.0
2012-06-15 12:25:00,25.78,25.79,25.78,25.79,7500.0,19.3578,19.3653,19.3578,19.3653,7500.0
2012-06-15 12:30:00,25.78,25.79,25.78,25.78,16100.0,19.3578,19.3653,19.3578,19.3578,16100.0
2012-06-15 12:35:00,25.78,25.79,25.77,25.77,23600.0,19.3578,19.3653,19.3502,19.3502,23600.0
2012-06-15 12:40:00,25.78,25.78,25.75,25.75,6100.0,19.3578,19.3578,19.3352,19.3352,6100.0
2012-06-15 12:45:00,25.75,25.76,25.75,25.76,6200.0,19.3352,19.3427,19.3352,19.3427,6200.0
2012-06-15 12:50:00,25.76,25.78,25.76,25.78,3400.0,19.3427,19.3578,19.3427,19.3578,3400.0
2012-06-15 12:55:00,25.77,25.78,25.76,25.76,5100.0,19.3502,19.3578,19.3427,19.3427,5100.0
2012-06-15 13:00:00,25.76,25.79,25.76,25.78,12500.0,19.3427,19.3653,19.3427,19.3578,12500.0
2012-06-15 13:05:00,25.79,25.79,25.78,25.78,1600.0,19.3653,19.3653,19.3578,19.3578,1600.0
2012-06-15 13:10:00,25.79,25.79,25.78,25.79,2400.0,19.3653,19.3653,19.3578,19.3653,2400.0
2012-06-15 13:15:00,25.79,25.8,25.78,25.78,23600.0,19.3653,19.3728,19.3578,19.3578,23600.0
2012-06-15 13:20:00,25.79,25.79,25.76,25.77,8700.0,19.3653,19.3653,19.3427,19.3502,8700.0
2012-06-15 13:25:00,25.76,25.77,25.76,25.77,2300.0,19.3427,19.3502,19.3427,19.3502,2300.0
2012-06-15 13:30:00,25.77,25.77,25.76,25.77,4900.0,19.3502,19.3502,19.3427,19.3502,4900.0
2012-06-15 13:35:00,25.76,25.78,25.76,25.78,21300.0,19.3427,19.3578,19.3427,19.3578,21300.0
2012-06-15 13:40:00,25.77,25.8,25.77,25.78,11900.0,19.3502,19.3728,19.3502,19.3578,11900.0
2012-06-15 13:45:00,25.79,25.8,25.78,25.78,8400.0,19.3653,19.3728,19.3578,19.3578,8400.0
2012-06-15 13:50:00,25.79,25.79,25.78,25.79,3900.0,19.3653,19.3653,19.3578,19.3653,3900.0
2012-06-15 13:55:00,25.79,25.8,25.79,25.8,11500.0,19.3653,19.3728,19.3653,19.3728,11500.0
2012-06-15 14:00:00,25.8,25.8,25.79,25.8,2400.0,19.3728,19.3728,19.3653,19.3728,2400.0
2012-06-15 14:05:00,25.8,25.8,25.79,25.8,2400.0,19.3728,19.3728,19.3653,19.3728,2400.0
2012-06-15 14:10:00,25.8,25.8,25.79,25.8,3300.0,19.3728,19.3728,19.3653,19.3728,3300.0
2012-06-15 14:15:00,25.8,25.8,25.79,25.8,3900.0,19.3728,19.3728,19.3653,19.3728,3900.0
2012-06-15 14:20:00,25.8,25.8,25.79,25.8,8000.0,19.3728,19.3728,19.3653,19.3728,8000.0
2012-06-15 14:25:00,25.8,25.8,25.79,25.8,38700.0,19.3728,19.3728,19.3653,19.3728,38700.0
2012-06-15 14:30:00,25.8,25.8,25.79,25.79,17900.0,19.3728,19.3728,19.3653,19.3653,17900.0
2012-06-15 14:35:00,25.79,25.81,25.78,25.79,27200.0,19.3653,19.3803,19.3578,19.3653,27200.0
2012-06-15 14:40:00,25.78,25.79,25.77,25.77,11200.0,19.3578,19.3653,19.3502,19.3502,11200.0
2012-06-15 14:45:00,25.77,25.79,25.77,25.78,16700.0,19.3502,19.3653,19.3502,19.3578,16700.0
2012-06-15 14:50:00,25.79,25.79,25.77,25.77,6700.0,19.3653,19.3653,19.3502,19.3502,6700.0
2012-06-15 14:55:00,25.77,25.79,25.77,25.79,17600.0,19.3502,19.3653,19.3502,19.3653,17600.0
2012-06-15 15:00:00,25.78,25.79,25.78,25.79,8900.0,19.3578,19.3653,19.3578,19.3653,8900.0
2012-06-15 15:05:00,25.79,25.8,25.78,25.8,17200.0,19.3653,19.3728,19.3578,19.3728,17200.0
2012-06-15 15:10:00,25.79,25.8,25.78,25.8,35500.0,19.3653,19.3728,19.3578,19.3728,35500.0
2012-06-15 15:15:00,25.8,25.8,25.79,25.79,17700.0,19.3728,19.3728,19.3653,19.3653,17700.0
2012-06-15 15:20:00,25.79,25.8,25.78,25.78,16900.0,19.3653,19.3728,19.3578,19.3578,16900.0
2012-06-15 15:25:00,25.79,25.8,25.78,25.8,21800.0,19.3653,19.3728,19.3578,19.3728,21800.0
2012-06-15 15:30:00,25.8,25.81,25.79,25.79,51700.0,19.3728,19.3803,19.3653,19.3653,51700.0
2012-06-15 15:35:00,25.8,25.81,25.78,25.78,72000.0,19.3728,19.3803,19.3578,19.3578,72000.0
2012-06-15 15:40:00,25.78,25.8,25.77,25.77,50800.0,19.3578,19.3728,19.3502,19.3502,50800.0
2012-06-15 15:45:00,25.78,25.8,25.77,25.79,81000.0,19.3578,19.3728,19.3502,19.3653,81000.0
2012-06-15 15:50:00,25.78,25.79,25.77,25.77,19900.0,19.3578,19.3653,19.3502,19.3502,19900.0
2012-06-15 15:55:00,25.78,25.8,25.77,25.78,272200.0,19.3578,19.3728,19.3502,19.3578,272200.0
2012-06-18 09:30:00,25.62,25.74,25.62,25.64,28600.0,19.2376,19.3277,19.2376,19.2526,28600.0
2012-06-18 09:35:00,25.64,25.69,25.62,25.65,12600.0,19.2526,19.2902,19.2376,19.2601,12600.0
2012-06-18 09:40:00,25.65,25.65,25.63,25.63,7800.0,19.2601,19.2601,19.2451,19.2451,7800.0
2012-06-18 09:45:00,25.64,25.64,25.58,25.59,17200.0,19.2526,19.2526,19.2076,19.2151,17200.0
2012-06-18 09:50:00,25.6,25.67,25.6,25.67,20600.0,19.2226,19.2752,19.2226,19.2752,20600.0
2012-06-18 09:55:00,25.66,25.68,25.65,25.68,14600.0,19.2676,19.2827,19.2601,19.2827,14600.0
2012-06-18 10:00:00,25.67,25.67,25.63,25.65,25200.0,19.2752,19.2752,19.2451,19.2601,25200.0
2012-06-18 10:05:00,25.65,25.66,25.62,25.64,16300.0,19.2601,19.2676,19.2376,19.2526,16300.0
2012-06-18 10:10:00,25.64,25.69,25.64,25.68,9800.0,19.2526,19.2902,19.2526,19.2827,9800.0
2012-06-18 10:15:00,25.67,25.7,25.67,25.69,17100.0,19.2752,19.2977,19.2752,19.2902,17100.0
2012-06-18 10:20:00,25.68,25.73,25.68,25.73,39800.0,19.2827,19.3202,19.2827,19.3202,39800.0
2012-06-18 10:25:00,25.74,25.79,25.73,25.77,11900.0,19.3277,19.3653,19.3202,19.3502,11900.0
2012-06-18 10:30:00,25.77,25.77,25.74,25.76,17700.0,19.3502,19.3502,19.3277,19.3427,17700.0
2012-06-18 10:35:00,25.76,25.83,25.75,25.79,15500.0,19.3427,19.3953,19.3352,19.3653,15500.0
2012-06-18 10:40:00,25.8,25.83,25.79,25.79,13100.0,19.3728,19.3953,19.3653,19.3653,13100.0
2012-06-18 10:45:00,25.8,25.82,25.79,25.81,30200.0,19.3728,19.3878,19.3653,19.3803,30200.0
2012-06-18 10:50:00,25.81,25.82,25.75,25.75,21900.0,19.3803,19.3878,19.3352,19.3352,21900.0
2012-06-18 10:55:00,25.75,25.76,25.75,25.76,25400.0,19.3352,19.3427,19.3352,19.3427,25400.0
2012-06-18 11:00:00,25.75,25.76,25.75,25.75,15100.0,19.3352,19.3427,19.3352,19.3352,15100.0
2012-06-18 11:05:00,25.75,25.77,25.75,25.77,30900.0,19.3352,19.3502,19.3352,19.3502,30900.0
2012-06-18 11:10:00,25.76,25.79,25.76,25.78,13700.0,19.3427,19.3653,19.3427,19.3578,13700.0
2012-06-18 11:15:00,25.78,25.79,25.78,25.79,6100.0,19.3578,19.3653,19.3578,19.3653,6100.0
2012-06-18 11:20:00,25.79,25.82,25.78,25.81,9200.0,19.3653,19.3878,19.3578,19.3803,9200.0
2012-06-18 11:25:00,25.81,25.85,25.81,25.85,12400.0,19.3803,19.4103,19.3803,19.4103,12400.0
2012-06-18 11:30:00,25.85,25.86,25.84,25.85,18100.0,19.4103,19.4178,19.4028,19.4103,18100.0
2012-06-18 11:35:00,25.84,25.85,25.79,25.82,17000.0,19.4028,19.4103,19.3653,19.3878,17000.0
2012-06-18 11:40:00,25.82,25.85,25.81,25.85,9600.0,19.3878,19.4103,19.3803,19.4103,9600.0
2012-06-18 11:45:00,25.84,25.88,25.84,25.85,17100.0,19.4028,19.4328,19.4028,19.4103,17100.0
2012-06-18 11:50:00,25.85,25.85,25.82,25.85,8100.0,19.4103,19.4103,19.3878,19.4103,8100.0
2012-06-18 11:55:00,25.85,25.85,25.81,25.82,29500.0,19.4103,19.4103,19.3803,19.3878,29500.0
2012-06-18 12:00:00,25.82,25.84,25.81,25.83,23700.0,19.3878,19.4028,19.3803,19.3953,23700.0
2012-06-18 12:05:00,25.83,25.84,25.79,25.8,24300.0,19.3953,19.4028,19.3653,19.3728,24300.0
2012-06-18 12:10:00,25.82,25.82,25.8,25.8,6100.0,19.3878,19.3878,19.3728,19.3728,6100.0
2012-06-18 12:15:00,25.8,25.82,25.8,25.82,5600.0,19.3728,19.3878,19.3728,19.3878,5600.0
2012-06-18 12:20:00,25.82,25.82,25.8,25.81,8100.0,19.3878,19.3878,19.3728,19.3803,8100.0
2012-06-18 12:25:00,25.82,25.82,25.8,25.8,3800.0,19.3878,19.3878,19.3728,19.3728,3800.0
2012-06-18 12:30:00,25.8,25.83,25.8,25.81,8600.0,19.3728,19.3953,19.3728,19.3803,8600.0
2012-06-18 12:35:00,25.81,25.81,25.78,25.79,4800.0,19.3803,19.3803,19.3578,19.3653,4800.0
2012-06-18 12:40:00,25.79,25.8,25.78,25.79,6200.0,19.3653,19.3728,19.3578,19.3653,6200.0
2012-06-18 12:45:00,25.79,25.79,25.78,25.78,2700.0,19.3653,19.3653,19.3578,19.3578,2700.0
2012-06-18 12:50:00,25.79,25.81,25.79,25.79,12900.0,19.3653,19.3803,19.3653,19.3653,12900.0
2012-06-18 12:55:00,25.78,25.8,25.74,25.74,15300.0,19.3578,19.3728,19.3277,19.3277,15300.0
2012-06-18 13:00:00,25.75,25.77,25.73,25.76,26600.0,19.3352,19.3502,19.3202,19.3427,26600.0
2012-06-18 13:05:00,25.77,25.78,25.76,25.76,6300.0,19.3502,19.3578,19.3427,19.3427,6300.0
2012-06-18 13:10:00,25.77,25.78,25.77,25.77,5600.0,19.3502,19.3578,19.3502,19.3502,5600.0
2012-06-18 13:15:00,25.77,25.78,25.76,25.78,6600.0,19.3502,19.3578,19.3427,19.3578,6600.0
2012-06-18 13:20:00,25.78,25.81,25.78,25.81,22200.0,19.3578,19.3803,19.3578,19.3803,22200.0
2012-06-18 13:25:00,25.81,25.83,25.8,25.83,7700.0,19.3803,19.3953,19.3728,19.3953,7700.0
2012-06-18 13:30:00,25.82,25.83,25.8,25.8,7600.0,19.3878,19.3953,19.3728,19.3728,7600.0
2012-06-18 13:35:00,25.81,25.83,25.81,25.81,12500.0,19.3803,19.3953,19.3803,19.3803,12500.0
2012-06-18 13:40:00,25.82,25.83,25.81,25.81,8000.0,19.3878,19.3953,19.3803,19.3803,8000.0
2012-06-18 13:45:00,25.82,25.82,25.8,25.8,6200.0,19.3878,19.3878,19.3728,19.3728,6200.0
2012-06-18 13:50:00,25.8,25.81,25.8,25.8,4700.0,19.3728,19.3803,19.3728,19.3728,4700.0
2012-06-18 13:55:00,25.8,25.83,25.8,25.83,10400.0,19.3728,19.3953,19.3728,19.3953,10400.0
2012-06-18 14:00:00,25.84,25.84,25.81,25.81,12200.0,19.4028,19.4028,19.3803,19.3803,12200.0
2012-06-18 14:05:00,25.81,25.83,25.8,25.82,11400.0,19.3803,19.3953,19.3728,19.3878,11400.0
2012-06-18 14:10:00,25.82,25.85,25.82,25.84,9100.0,19.3878,19.4103,19.3878,19.4028,9100.0
2012-06-18 14:15:00,25.83,25.86,25.83,25.84,11800.0,19.3953,19.4178,19.3953,19.4028,11800.0
2012-06-18 14:20:00,25.83,25.86,25.83,25.85,11900.0,19.3953,19.4178,19.3953,19.4103,11900.0
2012-06-18 14:25:00,25.85,25.85,25.85,25.85,9200.0,19.4103,19.4103,19.4103,19.4103,9200.0
2012-06-18 14:30:00,25.85,25.86,25.85,25.86,9800.0,19.4103,19.4178,19.4103,19.4178,9800.0
2012-06-18 14:35:00,25.85,25.86,25.85,25.85,5700.0,19.4103,19.4178,19.4103,19.4103,5700.0
2012-06-18 14:40:00,25.85,25.86,25.85,25.85,11100.0,19.4103,19.4178,19.4103,19.4103,11100.0
2012-06-18 14:45:00,25.86,25.86,25.84,25.84,10800.0,19.4178,19.4178,19.4028,19.4028,10800.0
2012-06-18 14:50:00,25.84,25.87,25.84,25.86,20900.0,19.4028,19.4253,19.4028,19.4178,20900.0
2012-06-18 14:55:00,25.86,25.88,25.86,25.87,7900.0,19.4178,19.4328,19.4178,19.4253,7900.0
2012-06-18 15:00:00,25.87,25.88,25.86,25.88,13200.0,19.4253,19.4328,19.4178,19.4328,13200.0
2012-06-18 15:05:00,25.87,25.87,25.83,25.84,20900.0,19.4253,19.4253,19.3953,19.4028,20900.0
2012-06-18 15:10:00,25.85,25.85,25.84,25.84,12400.0,19.4103,19.4103,19.4028,19.4028,12400.0
2012-06-18 15:15:00,25.84,25.84,25.81,25.82,27900.0,19.4028,19.4028,19.3803,19.3878,27900.0
2012-06-18 15:20:00,25.82,25.83,25.81,25.81,13200.0,19.3878,19.3953,19.3803,19.3803,13200.0
2012-06-18 15:25:00,25.81,25.84,25.81,25.83,16500.0,19.3803,19.4028,19.3803,19.3953,16500.0
2012-06-18 15:30:00,25.83,25.86,25.82,25.83,27100.0,19.3953,19.4178,19.3878,19.3953,27100.0
2012-06-18 15:35:00,25.83,25.85,25.81,25.85,19500.0,19.3953,19.4103,19.3803,19.4103,19500.0
2012-06-18 15:40:00,25.85,25.89,25.83,25.86,32300.0,19.4103,19.4403,19.3953,19.4178,32300.0
2012-06-18 15:45:00,25.87,25.89,25.85,25.86,23000.0,19.4253,19.4403,19.4103,19.4178,23000.0
2012-06-18 15:50:00,25.86,25.87,25.83,25.83,42800.0,19.4178,19.4253,19.3953,19.3953,42800.0
2012-06-18 15:55:00,25.84,25.87,25.84,25.86,80900.0,19.4028,19.4253,19.4028,19.4178,80900.0
2012-06-19 09:30:00,26.1,26.15,25.98,26.15,43200.0,19.598,19.6356,19.5079,19.6356,43200.0
2012-06-19 09:35:00,26.15,26.19,26.13,26.15,27900.0,19.6356,19.6656,19.6206,19.6356,27900.0
2012-06-19 09:40:00,26.15,26.16,26.11,26.14,10500.0,19.6356,19.6431,19.6055,19.6281,10500.0
2012-06-19 09:45:00,26.14,26.18,26.13,26.15,18100.0,19.6281,19.6581,19.6206,19.6356,18100.0
2012-06-19 09:50:00,26.15,26.2,26.15,26.16,18600.0,19.6356,19.6731,19.6356,19.6431,18600.0
2012-06-19 09:55:00,26.16,26.18,26.15,26.18,13800.0,19.6431,19.6581,19.6356,19.6581,13800.0
2012-06-19 10:00:00,26.18,26.22,26.18,26.21,14600.0,19.6581,19.6881,19.6581,19.6806,14600.0
2012-06-19 10:05:00,26.2,26.25,26.2,26.25,20700.0,19.6731,19.7107,19.6731,19.7107,20700.0
2012-06-19 10:10:00,26.25,26.26,26.23,26.25,19600.0,19.7107,19.7182,19.6956,19.7107,19600.0
2012-06-19 10:15:00,26.25,26.28,26.24,26.27,21000.0,19.7107,19.7332,19.7032,19.7257,21000.0
2012-06-19 10:20:00,26.26,26.28,26.24,26.24,11400.0,19.7182,19.7332,19.7032,19.7032,11400.0
2012-06-19 10:25:00,26.25,26.27,26.23,26.27,25800.0,19.7107,19.7257,19.6956,19.7257,25800.0
2012-06-19 10:30:00,26.27,26.28,26.25,26.27,18500.0,19.7257,19.7332,19.7107,19.7257,18500.0
2012-06-19 10:35:00,26.26,26.28,26.25,26.26,16100.0,19.7182,19.7332,19.7107,19.7182,16100.0
2012-06-19 10:40:00,26.26,26.27,26.25,26.26,10100.0,19.7182,19.7257,19.7107,19.7182,10100.0
2012-06-19 10:45:00,26.25,26.3,26.25,26.29,20300.0,19.7107,19.7482,19.7107,19.7407,20300.0
2012-06-19 10:50:00,26.29,26.3,26.28,26.29,14300.0,19.7407,19.7482,19.7332,19.7407,14300.0
2012-06-19 10:55:00,26.29,26.3,26.28,26.29,11000.0,19.7407,19.7482,19.7332,19.7407,11000.0
2012-06-19 11:00:00,26.29,26.3,26.26,26.26,29600.0,19.7407,19.7482,19.7182,19.7182,29600.0
2012-06-19 11:05:00,26.26,26.26,26.24,26.25,6700.0,19.7182,19.7182,19.7032,19.7107,6700.0
2012-06-19 11:10:00,26.25,26.26,26.24,26.25,5300.0,19.7107,19.7182,19.7032,19.7107,5300.0
2012-06-19 11:15:00,26.24,26.24,26.22,26.22,3800.0,19.7032,19.7032,19.6881,19.6881,3800.0
2012-06-19 11:20:00,26.22,26.23,26.22,26.23,3400.0,19.6881,19.6956,19.6881,19.6956,3400.0
2012-06-19 11:25:00,26.23,26.25,26.22,26.23,23500.0,19.6956,19.7107,19.6881,19.6956,23500.0
2012-06-19 11:30:00,26.24,26.25,26.23,26.24,7800.0,19.7032,19.7107,19.6956,19.7032,7800.0
2012-06-19 11:35:00,26.23,26.24,26.23,26.24,6600.0,19.6956,19.7032,19.6956,19.7032,6600.0
2012-06-19 11:40:00,26.23,26.29,26.23,26.28,15100.0,19.6956,19.7407,19.6956,19.7332,15100.0
2012-06-19 11:45:00,26.29,26.3,26.28,26.3,9400.0,19.7407,19.7482,19.7332,19.7482,9400.0
2012-06-19 11:50:00,26.29,26.3,26.28,26.28,3600.0,19.7407,19.7482,19.7332,19.7332,3600.0
2012-06-19 11:55:00,26.28,26.3,26.28,26.3,7500.0,19.7332,19.7482,19.7332,19.7482,7500.0
2012-06-19 12:00:00,26.29,26.29,26.28,26.29,8700.0,19.7407,19.7407,19.7332,19.7407,8700.0
2012-06-19 12:05:00,26.28,26.29,26.28,26.28,7500.0,19.7332,19.7407,19.7332,19.7332,7500.0
2012-06-19 12:10:00,26.29,26.29,26.28,26.29,3900.0,19.7407,19.7407,19.7332,19.7407,3900.0
2012-06-19 12:15:00,26.28,26.29,26.26,26.27,7000.0,19.7332,19.7407,19.7182,19.7257,7000.0
2012-06-19 12:20:00,26.26,26.27,26.26,26.27,2300.0,19.7182,19.7257,19.7182,19.7257,2300.0
2012-06-19 12:25:00,26.26,26.27,26.26,26.27,3200.0,19.7182,19.7257,19.7182,19.7257,3200.0
2012-06-19 12:30:00,26.26,26.27,26.26,26.27,4500.0,19.7182,19.7257,19.7182,19.7257,4500.0
2012-06-19 12:35:00,26.26,26.27,26.26,26.27,2800.0,19.7182,19.7257,19.7182,19.7257,2800.0
2012-06-19 12:40:00,26.26,26.27,26.25,26.26,5400.0,19.7182,19.7257,19.7107,19.7182,5400.0
2012-06-19 12:45:00,26.25,26.26,26.25,26.25,3000.0,19.7107,19.7182,19.7107,19.7107,3000.0
2012-06-19 12:50:00,26.25,26.25,26.24,26.24,4500.0,19.7107,19.7107,19.7032,19.7032,4500.0
2012-06-19 12:55:00,26.24,26.25,26.23,26.24,6700.0,19.7032,19.7107,19.6956,19.7032,6700.0
2012-06-19 13:00:00,26.23,26.23,26.22,26.23,3900.0,19.6956,19.6956,19.6881,19.6956,3900.0
2012-06-19 13:05:00,26.22,26.23,26.22,26.23,4700.0,19.6881,19.6956,19.6881,19.6956,4700.0
2012-06-19 13:10:00,26.23,26.26,26.22,26.26,13900.0,19.6956,19.7182,19.6881,19.7182,13900.0
2012-06-19 13:15:00,26.26,26.28,26.26,26.28,7800.0,19.7182,19.7332,19.7182,19.7332,7800.0
2012-06-19 13:20:00,26.27,26.3,26.27,26.3,6900.0,19.7257,19.7482,19.7257,19.7482,6900.0
2012-06-19 13:25:00,26.29,26.3,26.28,26.29,5600.0,19.7407,19.7482,19.7332,19.7407,5600.0
2012-06-19 13:30:00,26.29,26.33,26.29,26.33,18800.0,19.7407,19.7707,19.7407,19.7707,18800.0
2012-06-19 13:35:00,26.33,26.35,26.32,26.33,14000.0,19.7707,19.7858,19.7632,19.7707,14000.0
2012-06-19 13:40:00,26.34,26.37,26.33,26.35,15100.0,19.7782,19.8008,19.7707,19.7858,15100.0
2012-06-19 13:45:00,26.35,26.36,26.32,26.33,5100.0,19.7858,19.7933,19.7632,19.7707,5100.0
2012-06-19 13:50:00,26.33,26.34,26.31,26.32,7700.0,19.7707,19.7782,19.7557,19.7632,7700.0
2012-06-19 13:55:00,26.33,26.33,26.32,26.33,4400.0,19.7707,19.7707,19.7632,19.7707,4400.0
2012-06-19 14:00:00,26.33,26.33,26.31,26.32,8000.0,19.7707,19.7707,19.7557,19.7632,8000.0
2012-06-19 14:05:00,26.33,26.33,26.31,26.31,4500.0,19.7707,19.7707,19.7557,19.7557,4500.0
2012-06-19 14:10:00,26.31,26.31,26.28,26.28,14500.0,19.7557,19.7557,19.7332,19.7332,14500.0
2012-06-19 14:15:00,26.28,26.29,26.28,26.28,3600.0,19.7332,19.7407,19.7332,19.7332,3600.0
2012-06-19 14:20:00,26.28,26.29,26.28,26.29,4700.0,19.7332,19.7407,19.7332,19.7407,4700.0
2012-06-19 14:25:00,26.28,26.29,26.28,26.29,5100.0,19.7332,19.7407,19.7332,19.7407,5100.0
2012-06-19 14:30:00,26.29,26.29,26.24,26.24,31100.0,19.7407,19.7407,19.7032,19.7032,31100.0
2012-06-19 14:35:00,26.24,26.26,26.23,26.26,16000.0,19.7032,19.7182,19.6956,19.7182,16000.0
2012-06-19 14:40:00,26.26,26.29,26.21,26.21,13000.0,19.7182,19.7407,19.6806,19.6806,13000.0
2012-06-19 14:45:00,26.21,26.22,26.2,26.21,13900.0,19.6806,19.6881,19.6731,19.6806,13900.0
2012-06-19 14:50:00,26.2,26.21,26.19,26.21,4200.0,19.6731,19.6806,19.6656,19.6806,4200.0
2012-06-19 14:55:00,26.21,26.26,26.2,26.26,6300.0,19.6806,19.7182,19.6731,19.7182,6300.0
2012-06-19 15:00:00,26.25,26.26,26.22,26.22,8800.0,19.7107,19.7182,19.6881,19.6881,8800.0
2012-06-19 15:05:00,26.22,26.23,26.21,26.21,8500.0,19.6881,19.6956,19.6806,19.6806,8500.0
2012-06-19 15:10:00,26.21,26.21,26.2,26.21,9000.0,19.6806,19.6806,19.6731,19.6806,9000.0
2012-06-19 15:15:00,26.2,26.21,26.2,26.2,14000.0,19.6731,19.6806,19.6731,19.6731,14000.0
2012-06-19 15:20:00,26.2,26.22,26.2,26.21,21600.0,19.6731,19.6881,19.6731,19.6806,21600.0
2012-06-19 15:25:00,26.2,26.21,26.16,26.19,22200.0,19.6731,19.6806,19.6431,19.6656,22200.0
2012-06-19 15:30:00,26.19,26.2,26.17,26.17,16100.0,19.6656,19.6731,19.6506,19.6506,16100.0
2012-06-19 15:35:00,26.17,26.18,26.15,26.18,26700.0,19.6506,19.6581,19.6356,19.6581,26700.0
2012-06-19 15:40:00,26.18,26.21,26.17,26.2,27500.0,19.6581,19.6806,19.6506,19.6731,27500.0
2012-06-19 15:45:00,26.2,26.22,26.18,26.19,23800.0,19.6731,19.6881,19.6581,19.6656,23800.0
2012-06-19 15:50:00,26.19,26.2,26.18,26.2,25000.0,19.6656,19.6731,19.6581,19.6731,25000.0
2012-06-19 15:55:00,26.2,26.21,26.19,26.2,76300.0,19.6731,19.6806,19.6656,19.6731,76300.0
2012-06-20 09:30:00,26.21,26.26,26.12,26.18,16300.0,19.6806,19.7182,19.6131,19.6581,16300.0
2012-06-20 09:35:00,26.19,26.21,26.16,26.18,5700.0,19.6656,19.6806,19.6431,19.6581,5700.0
2012-06-20 09:40:00,26.19,26.21,26.16,26.18,11500.0,19.6656,19.6806,19.6431,19.6581,11500.0
2012-06-20 09:45:00,26.18,26.19,26.1,26.1,17500.0,19.6581,19.6656,19.598,19.598,17500.0
2012-06-20 09:50:00,26.1,26.14,26.05,26.06,16800.0,19.598,19.6281,19.5605,19.568,16800.0
2012-06-20 09:55:00,26.05,26.14,26.05,26.09,18100.0,19.5605,19.6281,19.5605,19.5905,18100.0
2012-06-20 10:00:00,26.09,26.15,26.09,26.11,12900.0,19.5905,19.6356,19.5905,19.6055,12900.0
2012-06-20 10:05:00,26.12,26.15,26.1,26.14,17000.0,19.6131,19.6356,19.598,19.6281,17000.0
2012-06-20 10:10:00,26.14,26.15,26.11,26.13,41700.0,19.6281,19.6356,19.6055,19.6206,41700.0
2012-06-20 10:15:00,26.14,26.16,26.12,26.14,10400.0,19.6281,19.6431,19.6131,19.6281,10400.0
2012-06-20 10:20:00,26.14,26.16,26.12,26.13,20600.0,19.6281,19.6431,19.6131,19.6206,20600.0
2012-06-20 10:25:00,26.13,26.19,26.13,26.18,8400.0,19.6206,19.6656,19.6206,19.6581,8400.0
2012-06-20 10:30:00,26.17,26.17,26.14,26.14,1700.0,19.6506,19.6506,19.6281,19.6281,1700.0
2012-06-20 10:35:00,26.14,26.17,26.13,26.14,7900.0,19.6281,19.6506,19.6206,19.6281,7900.0
2012-06-20 10:40:00,26.14,26.16,26.12,26.16,11100.0,19.6281,19.6431,19.6131,19.6431,11100.0
2012-06-20 10:45:00,26.16,26.19,26.16,26.19,3500.0,19.6431,19.6656,19.6431,19.6656,3500.0
2012-06-20 10:50:00,26.18,26.19,26.13,26.13,10800.0,19.6581,19.6656,19.6206,19.6206,10800.0
2012-06-20 10:55:00,26.13,26.13,26.11,26.11,11400.0,19.6206,19.6206,19.6055,19.6055,11400.0
2012-06-20 11:00:00,26.11,26.16,26.11,26.14,34000.0,19.6055,19.6431,19.6055,19.6281,34000.0
2012-06-20 11:05:00,26.14,26.15,26.12,26.13,12900.0,19.6281,19.6356,19.6131,19.6206,12900.0
2012-06-20 11:10:00,26.14,26.16,26.13,26.14,7600.0,19.6281,19.6431,19.6206,19.6281,7600.0
2012-06-20 11:15:00,26.14,26.15,26.12,26.12,7100.0,19.6281,19.6356,19.6131,19.6131,7100.0
2012-06-20 11:20:00,26.12,26.13,26.12,26.13,1500.0,19.6131,19.6206,19.6131,19.6206,1500.0
2012-06-20 11:25:00,26.12,26.13,26.11,26.12,12900.0,19.6131,19.6206,19.6055,19.6131,12900.0
2012-06-20 11:30:00,26.12,26.13,26.11,26.13,14000.0,19.6131,19.6206,19.6055,19.6206,14000.0
2012-06-20 11:35:00,26.13,26.13,26.11,26.12,5900.0,19.6206,19.6206,19.6055,19.6131,5900.0
2012-06-20 11:40:00,26.12,26.13,26.11,26.13,6500.0,19.6131,19.6206,19.6055,19.6206,6500.0
2012-06-20 11:45:00,26.13,26.13,26.12,26.13,5100.0,19.6206,19.6206,19.6131,19.6206,5100.0
2012-06-20 11:50:00,26.14,26.14,26.12,26.13,5100.0,19.6281,19.6281,19.6131,19.6206,5100.0
2012-06-20 11:55:00,26.13,26.13,26.1,26.1,3800.0,19.6206,19.6206,19.598,19.598,3800.0
2012-06-20 12:00:00,26.1,26.11,26.08,26.09,12300.0,19.598,19.6055,19.583,19.5905,12300.0
2012-06-20 12:05:00,26.09,26.1,26.08,26.09,6000.0,19.5905,19.598,19.583,19.5905,6000.0
2012-06-20 12:10:00,26.09,26.11,26.08,26.09,6900.0,19.5905,19.6055,19.583,19.5905,6900.0
2012-06-20 12:15:00,26.09,26.1,26.09,26.1,3100.0,19.5905,19.598,19.5905,19.598,3100.0
2012-06-20 12:20:00,26.1,26.11,26.07,26.07,5000.0,19.598,19.6055,19.5755,19.5755,5000.0
2012-06-20 12:25:00,26.06,26.07,26.03,26.04,11200.0,19.568,19.5755,19.5455,19.553,11200.0
2012-06-20 12:30:00,26.05,26.09,25.94,26.0,49700.0,19.5605,19.5905,19.4779,19.5229,49700.0
2012-06-20 12:35:00,25.99,25.99,25.91,25.92,33000.0,19.5154,19.5154,19.4554,19.4629,33000.0
2012-06-20 12:40:00,25.93,25.94,25.9,25.94,19800.0,19.4704,19.4779,19.4479,19.4779,19800.0
2012-06-20 12:45:00,25.95,26.02,25.95,25.98,21600.0,19.4854,19.538,19.4854,19.5079,21600.0
2012-06-20 12:50:00,25.98,26.0,25.92,25.98,15000.0,19.5079,19.5229,19.4629,19.5079,15000.0
2012-06-20 12:55:00,25.98,26.02,25.95,26.0,23700.0,19.5079,19.538,19.4854,19.5229,23700.0
2012-06-20 13:00:00,26.0,26.04,26.0,26.04,16700.0,19.5229,19.553,19.5229,19.553,16700.0
2012-06-20 13:05:00,26.04,26.11,26.02,26.09,24900.0,19.553,19.6055,19.538,19.5905,24900.0
2012-06-20 13:10:00,26.09,26.09,26.04,26.06,31700.0,19.5905,19.5905,19.553,19.568,31700.0
2012-06-20 13:15:00,26.07,26.1,26.05,26.05,16600.0,19.5755,19.598,19.5605,19.5605,16600.0
2012-06-20 13:20:00,26.06,26.12,26.06,26.09,11600.0,19.568,19.6131,19.568,19.5905,11600.0
2012-06-20 13:25:00,26.1,26.12,26.07,26.11,11200.0,19.598,19.6131,19.5755,19.6055,11200.0
2012-06-20 13:30:00,26.11,26.13,26.06,26.08,21600.0,19.6055,19.6206,19.568,19.583,21600.0
2012-06-20 13:35:00,26.07,26.09,26.04,26.07,7100.0,19.5755,19.5905,19.553,19.5755,7100.0
2012-06-20 13:40:00,26.07,26.08,26.05,26.07,5400.0,19.5755,19.583,19.5605,19.5755,5400.0
2012-06-20 13:45:00,26.08,26.11,26.07,26.09,13600.0,19.583,19.6055,19.5755,19.5905,13600.0
2012-06-20 13:50:00,26.09,26.09,26.06,26.07,4200.0,19.5905,19.5905,19.568,19.5755,4200.0
2012-06-20 13:55:00,26.06,26.11,26.06,26.11,7200.0,19.568,19.6055,19.568,19.6055,7200.0
2012-06-20 14:00:00,26.11,26.11,26.05,26.07,13200.0,19.6055,19.6055,19.5605,19.5755,13200.0
2012-06-20 14:05:00,26.08,26.18,26.07,26.18,41500.0,19.583,19.6581,19.5755,19.6581,41500.0
2012-06-20 14:10:00,26.19,26.21,26.17,26.17,17400.0,19.6656,19.6806,19.6506,19.6506,17400.0
2012-06-20 14:15:00,26.17,26.2,26.15,26.15,14200.0,19.6506,19.6731,19.6356,19.6356,14200.0
2012-06-20 14:20:00,26.15,26.16,26.11,26.14,27400.0,19.6356,19.6431,19.6055,19.6281,27400.0
2012-06-20 14:25:00,26.13,26.15,26.12,26.12,15300.0,19.6206,19.6356,19.6131,19.6131,15300.0
2012-06-20 14:30:00,26.13,26.13,26.08,26.1,28900.0,19.6206,19.6206,19.583,19.598,28900.0
2012-06-20 14:35:00,26.1,26.15,26.1,26.11,11800.0,19.598,19.6356,19.598,19.6055,11800.0
2012-06-20 14:40:00,26.11,26.13,26.08,26.09,12900.0,19.6055,19.6206,19.583,19.5905,12900.0
2012-06-20 14:45:00,26.09,26.1,26.07,26.09,23700.0,19.5905,19.598,19.5755,19.5905,23700.0
2012-06-20 14:50:00,26.1,26.11,26.08,26.11,16200.0,19.598,19.6055,19.583,19.6055,16200.0
2012-06-20 14:55:00,26.11,26.14,26.1,26.12,12300.0,19.6055,19.6281,19.598,19.6131,12300.0
2012-06-20 15:00:00,26.13,26.13,26.1,26.11,10700.0,19.6206,19.6206,19.598,19.6055,10700.0
2012-06-20 15:05:00,26.1,26.12,26.09,26.1,8800.0,19.598,19.6131,19.5905,19.598,8800.0
2012-06-20 15:10:00,26.09,26.13,26.09,26.12,15400.0,19.5905,19.6206,19.5905,19.6131,15400.0
2012-06-20 15:15:00,26.12,26.12,26.07,26.07,18100.0,19.6131,19.6131,19.5755,19.5755,18100.0
2012-06-20 15:20:00,26.07,26.09,26.06,26.09,31800.0,19.5755,19.5905,19.568,19.5905,31800.0
2012-06-20 15:25:00,26.1,26.13,26.1,26.12,25300.0,19.598,19.6206,19.598,19.6131,25300.0
2012-06-20 15:30:00,26.12,26.14,26.09,26.09,23300.0,19.6131,19.6281,19.5905,19.5905,23300.0
2012-06-20 15:35:00,26.09,26.09,26.06,26.09,22900.0,19.5905,19.5905,19.568,19.5905,22900.0
2012-06-20 15:40:00,26.08,26.12,26.06,26.12,31000.0,19.583,19.6131,19.568,19.6131,31000.0
2012-06-20 15:45:00,26.12,26.14,26.09,26.1,16900.0,19.6131,19.6281,19.5905,19.598,16900.0
2012-06-20 15:50:00,26.1,26.12,26.08,26.1,31700.0,19.598,19.6131,19.583,19.598,31700.0
2012-06-20 15:55:00,26.11,26.14,26.11,26.14,47000.0,19.6055,19.6281,19.6055,19.6281,47000.0
2012-06-21 09:30:00,26.18,26.28,26.1,26.26,23600.0,19.6581,19.7332,19.598,19.7182,23600.0
2012-06-21 09:35:00,26.26,26.3,26.26,26.3,13100.0,19.7182,19.7482,19.7182,19.7482,13100.0
2012-06-21 09:40:00,26.3,26.33,26.29,26.31,22700.0,19.7482,19.7707,19.7407,19.7557,22700.0
2012-06-21 09:45:00,26.31,26.33,26.29,26.3,12500.0,19.7557,19.7707,19.7407,19.7482,12500.0
2012-06-21 09:50:00,26.29,26.34,26.28,26.34,9100.0,19.7407,19.7782,19.7332,19.7782,9100.0
2012-06-21 09:55:00,26.33,26.33,26.24,26.26,14000.0,19.7707,19.7707,19.7032,19.7182,14000.0
2012-06-21 10:00:00,26.25,26.25,26.15,26.15,22600.0,19.7107,19.7107,19.6356,19.6356,22600.0
2012-06-21 10:05:00,26.15,26.16,26.12,26.13,18200.0,19.6356,19.6431,19.6131,19.6206,18200.0
2012-06-21 10:10:00,26.13,26.14,26.11,26.11,12400.0,19.6206,19.6281,19.6055,19.6055,12400.0
2012-06-21 10:15:00,26.12,26.13,26.1,26.1,7500.0,19.6131,19.6206,19.598,19.598,7500.0
2012-06-21 10:20:00,26.11,26.11,26.04,26.07,13900.0,19.6055,19.6055,19.553,19.5755,13900.0
2012-06-21 10:25:00,26.06,26.09,26.05,26.09,9800.0,19.568,19.5905,19.5605,19.5905,9800.0
2012-06-21 10:30:00,26.09,26.12,26.08,26.12,11600.0,19.5905,19.6131,19.583,19.6131,11600.0
2012-06-21 10:35:00,26.12,26.15,26.12,26.14,10700.0,19.6131,19.6356,19.6131,19.6281,10700.0
2012-06-21 10:40:00,26.14,26.17,26.14,26.16,14500.0,19.6281,19.6506,19.6281,19.6431,14500.0
2012-06-21 10:45:00,26.16,26.18,26.15,26.17,15500.0,19.6431,19.6581,19.6356,19.6506,15500.0
2012-06-21 10:50:00,26.16,26.2,26.16,26.2,10100.0,19.6431,19.6731,19.6431,19.6731,10100.0
2012-06-21 10:55:00,26.2,26.21,26.16,26.16,11200.0,19.6731,19.6806,19.6431,19.6431,11200.0
2012-06-21 11:00:00,26.17,26.17,26.1,26.1,37100.0,19.6506,19.6506,19.598,19.598,37100.0
2012-06-21 11:05:00,26.1,26.13,26.1,26.11,33900.0,19.598,19.6206,19.598,19.6055,33900.0
2012-06-21 11:10:00,26.1,26.11,26.06,26.08,22800.0,19.598,19.6055,19.568,19.583,22800.0
2012-06-21 11:15:00,26.07,26.1,26.06,26.09,12100.0,19.5755,19.598,19.568,19.5905,12100.0
2012-06-21 11:20:00,26.09,26.1,26.06,26.08,9200.0,19.5905,19.598,19.568,19.583,9200.0
2012-06-21 11:25:00,26.07,26.1,26.06,26.09,10000.0,19.5755,19.598,19.568,19.5905,10000.0
2012-06-21 11:30:00,26.1,26.13,26.09,26.13,13700.0,19.598,19.6206,19.5905,19.6206,13700.0
2012-06-21 11:35:00,26.13,26.13,26.1,26.1,17400.0,19.6206,19.6206,19.598,19.598,17400.0
2012-06-21 11:40:00,26.1,26.11,26.09,26.11,8900.0,19.598,19.6055,19.5905,19.6055,8900.0
2012-06-21 11:45:00,26.11,26.11,26.09,26.11,6800.0,19.6055,19.6055,19.5905,19.6055,6800.0
2012-06-21 11:50:00,26.1,26.13,26.1,26.13,11000.0,19.598,19.6206,19.598,19.6206,11000.0
2012-06-21 11:55:00,26.12,26.12,26.09,26.09,12400.0,19.6131,19.6131,19.5905,19.5905,12400.0
2012-06-21 12:00:00,26.1,26.1,26.07,26.07,9200.0,19.598,19.598,19.5755,19.5755,9200.0
2012-06-21 12:05:00,26.08,26.08,26.03,26.07,7400.0,19.583,19.583,19.5455,19.5755,7400.0
2012-06-21 12:10:00,26.06,26.08,26.04,26.05,8600.0,19.568,19.583,19.553,19.5605,8600.0
2012-06-21 12:15:00,26.05,26.05,26.03,26.05,6600.0,19.5605,19.5605,19.5455,19.5605,6600.0
2012-06-21 12:20:00,26.04,26.04,26.0,26.0,7700.0,19.553,19.553,19.5229,19.5229,7700.0
2012-06-21 12:25:00,26.0,26.01,25.99,25.99,17800.0,19.5229,19.5305,19.5154,19.5154,17800.0
2012-06-21 12:30:00,25.99,26.01,25.98,25.98,10100.0,19.5154,19.5305,19.5079,19.5079,10100.0
2012-06-21 12:35:00,25.99,26.0,25.99,26.0,3500.0,19.5154,19.5229,19.5154,19.5229,3500.0
2012-06-21 12:40:00,26.0,26.0,25.96,25.97,13700.0,19.5229,19.5229,19.4929,19.5004,13700.0
2012-06-21 12:45:00,25.96,26.0,25.96,26.0,7200.0,19.4929,19.5229,19.4929,19.5229,7200.0
2012-06-21 12:50:00,26.0,26.0,25.98,25.99,8200.0,19.5229,19.5229,19.5079,19.5154,8200.0
2012-06-21 12:55:00,25.99,25.99,25.98,25.99,1300.0,19.5154,19.5154,19.5079,19.5154,1300.0
2012-06-21 13:00:00,25.99,25.99,25.96,25.97,14800.0,19.5154,19.5154,19.4929,19.5004,14800.0
2012-06-21 13:05:00,25.97,25.98,25.96,25.98,14700.0,19.5004,19.5079,19.4929,19.5079,14700.0
2012-06-21 13:10:00,25.98,26.0,25.95,25.95,35000.0,19.5079,19.5229,19.4854,19.4854,35000.0
2012-06-21 13:15:00,25.95,25.96,25.93,25.93,9200.0,19.4854,19.4929,19.4704,19.4704,9200.0
2012-06-21 13:20:00,25.93,25.96,25.93,25.93,7600.0,19.4704,19.4929,19.4704,19.4704,7600.0
2012-06-21 13:25:00,25.92,25.92,25.91,25.91,3900.0,19.4629,19.4629,19.4554,19.4554,3900.0
2012-06-21 13:30:00,25.92,25.94,25.92,25.93,5900.0,19.4629,19.4779,19.4629,19.4704,5900.0
2012-06-21 13:35:00,25.93,25.94,25.9,25.91,19800.0,19.4704,19.4779,19.4479,19.4554,19800.0
2012-06-21 13:40:00,25.9,25.92,25.87,25.9,24700.0,19.4479,19.4629,19.4253,19.4479,24700.0
2012-06-21 13:45:00,25.89,25.9,25.87,25.87,5200.0,19.4403,19.4479,19.4253,19.4253,5200.0
2012-06-21 13:50:00,25.88,25.9,25.88,25.9,4700.0,19.4328,19.4479,19.4328,19.4479,4700.0
2012-06-21 13:55:00,25.89,25.89,25.86,25.87,11800.0,19.4403,19.4403,19.4178,19.4253,11800.0
2012-06-21 14:00:00,25.86,25.86,25.85,25.85,7000.0,19.4178,19.4178,19.4103,19.4103,7000.0
2012-06-21 14:05:00,25.85,25.88,25.85,25.86,36500.0,19.4103,19.4328,19.4103,19.4178,36500.0
2012-06-21 14:10:00,25.86,25.87,25.83,25.86,16500.0,19.4178,19.4253,19.3953,19.4178,16500.0
2012-06-21 14:15:00,25.85,25.85,25.82,25.83,5600.0,19.4103,19.4103,19.3878,19.3953,5600.0
2012-06-21 14:20:00,25.83,25.84,25.82,25.84,23000.0,19.3953,19.4028,19.3878,19.4028,23000.0
2012-06-21 14:25:00,25.83,25.85,25.83,25.84,22100.0,19.3953,19.4103,19.3953,19.4028,22100.0
2012-06-21 14:30:00,25.84,25.86,25.83,25.83,32100.0,19.4028,19.4178,19.3953,19.3953,32100.0
2012-06-21 14:35:00,25.83,25.84,25.81,25.83,21500.0,19.3953,19.4028,19.3803,19.3953,21500.0
2012-06-21 14:40:00,25.82,25.85,25.82,25.85,16200.0,19.3878,19.4103,19.3878,19.4103,16200.0
2012-06-21 14:45:00,25.85,25.86,25.84,25.85,18800.0,19.4103,19.4178,19.4028,19.4103,18800.0
2012-06-21 14:50:00,25.86,25.86,25.85,25.85,15200.0,19.4178,19.4178,19.4103,19.4103,15200.0
2012-06-21 14:55:00,25.86,25.86,25.84,25.85,37800.0,19.4178,19.4178,19.4028,19.4103,37800.0
2012-06-21 15:00:00,25.86,25.86,25.85,25.86,10600.0,19.4178,19.4178,19.4103,19.4178,10600.0
2012-06-21 15:05:00,25.86,25.86,25.84,25.84,26600.0,19.4178,19.4178,19.4028,19.4028,26600.0
2012-06-21 15:10:00,25.84,25.86,25.84,25.84,38000.0,19.4028,19.4178,19.4028,19.4028,38000.0
2012-06-21 15:15:00,25.84,25.84,25.81,25.82,55300.0,19.4028,19.4028,19.3803,19.3878,55300.0
2012-06-21 15:20:00,25.82,25.86,25.8,25.86,68400.0,19.3878,19.4178,19.3728,19.4178,68400.0
2012-06-21 15:25:00,25.86,25.86,25.84,25.85,19800.0,19.4178,19.4178,19.4028,19.4103,19800.0
2012-06-21 15:30:00,25.84,25.85,25.81,25.82,50700.0,19.4028,19.4103,19.3803,19.3878,50700.0
2012-06-21 15:35:00,25.82,25.84,25.81,25.82,61200.0,19.3878,19.4028,19.3803,19.3878,61200.0
2012-06-21 15:40:00,25.82,25.83,25.8,25.8,79900.0,19.3878,19.3953,19.3728,19.3728,79900.0
2012-06-21 15:45:00,25.8,25.8,25.77,25.79,57300.0,19.3728,19.3728,19.3502,19.3653,57300.0
2012-06-21 15:50:00,25.79,25.81,25.78,25.79,69600.0,19.3653,19.3803,19.3578,19.3653,69600.0
2012-06-21 15:55:00,25.78,25.79,25.76,25.76,143100.0,19.3578,19.3653,19.3427,19.3427,143100.0
2012-06-22 09:30:00,25.89,25.95,25.77,25.79,19100.0,19.4403,19.4854,19.3502,19.3653,19100.0
2012-06-22 09:35:00,25.78,25.82,25.73,25.8,16100.0,19.3578,19.3878,19.3202,19.3728,16100.0
2012-06-22 09:40:00,25.81,25.85,25.77,25.8,13500.0,19.3803,19.4103,19.3502,19.3728,13500.0
2012-06-22 09:45:00,25.8,25.87,25.77,25.84,110300.0,19.3728,19.4253,19.3502,19.4028,110300.0
2012-06-22 09:50:00,25.84,25.87,25.8,25.83,17500.0,19.4028,19.4253,19.3728,19.3953,17500.0
2012-06-22 09:55:00,25.82,25.82,25.72,25.72,19000.0,19.3878,19.3878,19.3127,19.3127,19000.0
2012-06-22 10:00:00,25.73,25.81,25.73,25.74,26200.0,19.3202,19.3803,19.3202,19.3277,26200.0
2012-06-22 10:05:00,25.73,25.75,25.69,25.69,25000.0,19.3202,19.3352,19.2902,19.2902,25000.0
2012-06-22 10:10:00,25.7,25.71,25.66,25.67,18900.0,19.2977,19.3052,19.2676,19.2752,18900.0
2012-06-22 10:15:00,25.67,25.74,25.67,25.68,26400.0,19.2752,19.3277,19.2752,19.2827,26400.0
2012-06-22 10:20:00,25.68,25.72,25.66,25.68,19900.0,19.2827,19.3127,19.2676,19.2827,19900.0
2012-06-22 10:25:00,25.68,25.71,25.67,25.67,11400.0,19.2827,19.3052,19.2752,19.2752,11400.0
2012-06-22 10:30:00,25.67,25.68,25.65,25.67,16500.0,19.2752,19.2827,19.2601,19.2752,16500.0
2012-06-22 10:35:00,25.68,25.71,25.66,25.66,30000.0,19.2827,19.3052,19.2676,19.2676,30000.0
2012-06-22 10:40:00,25.66,25.71,25.66,25.69,88300.0,19.2676,19.3052,19.2676,19.2902,88300.0
2012-06-22 10:45:00,25.69,25.7,25.66,25.69,40800.0,19.2902,19.2977,19.2676,19.2902,40800.0
2012-06-22 10:50:00,25.68,25.73,25.68,25.71,30100.0,19.2827,19.3202,19.2827,19.3052,30100.0
2012-06-22 10:55:00,25.72,25.74,25.68,25.69,20300.0,19.3127,19.3277,19.2827,19.2902,20300.0
2012-06-22 11:00:00,25.68,25.72,25.67,25.7,60100.0,19.2827,19.3127,19.2752,19.2977,60100.0
2012-06-22 11:05:00,25.7,25.71,25.67,25.68,89900.0,19.2977,19.3052,19.2752,19.2827,89900.0
2012-06-22 11:10:00,25.69,25.7,25.67,25.68,26100.0,19.2902,19.2977,19.2752,19.2827,26100.0
2012-06-22 11:15:00,25.68,25.69,25.67,25.69,14700.0,19.2827,19.2902,19.2752,19.2902,14700.0
2012-06-22 11:20:00,25.69,25.7,25.66,25.67,11400.0,19.2902,19.2977,19.2676,19.2752,11400.0
2012-06-22 11:25:00,25.67,25.67,25.61,25.61,29600.0,19.2752,19.2752,19.2301,19.2301,29600.0
2012-06-22 11:30:00,25.61,25.63,25.6,25.62,15000.0,19.2301,19.2451,19.2226,19.2376,15000.0
2012-06-22 11:35:00,25.62,25.65,25.62,25.63,13000.0,19.2376,19.2601,19.2376,19.2451,13000.0
2012-06-22 11:40:00,25.63,25.65,25.63,25.64,17400.0,19.2451,19.2601,19.2451,19.2526,17400.0
2012-06-22 11:45:00,25.64,25.66,25.64,25.66,7400.0,19.2526,19.2676,19.2526,19.2676,7400.0
2012-06-22 11:50:00,25.65,25.67,25.62,25.62,33100.0,19.2601,19.2752,19.2376,19.2376,33100.0
2012-06-22 11:55:00,25.62,25.63,25.6,25.61,17100.0,19.2376,19.2451,19.2226,19.2301,17100.0
2012-06-22 12:00:00,25.62,25.63,25.6,25.6,21300.0,19.2376,19.2451,19.2226,19.2226,21300.0
2012-06-22 12:05:00,25.61,25.61,25.59,25.59,9400.0,19.2301,19.2301,19.2151,19.2151,9400.0
2012-06-22 12:10:00,25.58,25.61,25.58,25.6,7100.0,19.2076,19.2301,19.2076,19.2226,7100.0
2012-06-22 12:15:00,25.61,25.61,25.59,25.59,5600.0,19.2301,19.2301,19.2151,19.2151,5600.0
2012-06-22 12:20:00,25.6,25.6,25.58,25.59,7300.0,19.2226,19.2226,19.2076,19.2151,7300.0
2012-06-22 12:25:00,25.58,25.61,25.58,25.6,24900.0,19.2076,19.2301,19.2076,19.2226,24900.0
2012-06-22 12:30:00,25.59,25.6,25.57,25.59,14300.0,19.2151,19.2226,19.2001,19.2151,14300.0
2012-06-22 12:35:00,25.59,25.6,25.58,25.59,11000.0,19.2151,19.2226,19.2076,19.2151,11000.0
2012-06-22 12:40:00,25.58,25.59,25.57,25.59,4800.0,19.2076,19.2151,19.2001,19.2151,4800.0
2012-06-22 12:45:00,25.59,25.59,25.57,25.57,13800.0,19.2151,19.2151,19.2001,19.2001,13800.0
2012-06-22 12:50:00,25.58,25.58,25.57,25.58,3100.0,19.2076,19.2076,19.2001,19.2076,3100.0
2012-06-22 12:55:00,25.58,25.58,25.57,25.58,2600.0,19.2076,19.2076,19.2001,19.2076,2600.0
2012-06-22 13:00:00,25.58,25.58,25.55,25.55,17900.0,19.2076,19.2076,19.185,19.185,17900.0
2012-06-22 13:05:00,25.54,25.58,25.54,25.57,9900.0,19.1775,19.2076,19.1775,19.2001,9900.0
2012-06-22 13:10:00,25.58,25.58,25.56,25.57,4000.0,19.2076,19.2076,19.1926,19.2001,4000.0
2012-06-22 13:15:00,25.56,25.57,25.55,25.55,10400.0,19.1926,19.2001,19.185,19.185,10400.0
2012-06-22 13:20:00,25.56,25.56,25.54,25.54,14000.0,19.1926,19.1926,19.1775,19.1775,14000.0
2012-06-22 13:25:00,25.55,25.56,25.54,25.54,13800.0,19.185,19.1926,19.1775,19.1775,13800.0
2012-06-22 13:30:00,25.55,25.56,25.54,25.55,20900.0,19.185,19.1926,19.1775,19.185,20900.0
2012-06-22 13:35:00,25.54,25.57,25.54,25.57,11500.0,19.1775,19.2001,19.1775,19.2001,11500.0
2012-06-22 13:40:00,25.57,25.57,25.54,25.55,36100.0,19.2001,19.2001,19.1775,19.185,36100.0
2012-06-22 13:45:00,25.55,25.56,25.55,25.56,8100.0,19.185,19.1926,19.185,19.1926,8100.0
2012-06-22 13:50:00,25.56,25.56,25.54,25.55,10600.0,19.1926,19.1926,19.1775,19.185,10600.0
2012-06-22 13:55:00,25.54,25.56,25.54,25.55,11800.0,19.1775,19.1926,19.1775,19.185,11800.0
2012-06-22 14:00:00,25.55,25.58,25.55,25.56,20300.0,19.185,19.2076,19.185,19.1926,20300.0
2012-06-22 14:05:00,25.57,25.58,25.56,25.58,19400.0,19.2001,19.2076,19.1926,19.2076,19400.0
2012-06-22 14:10:00,25.58,25.58,25.56,25.57,38300.0,19.2076,19.2076,19.1926,19.2001,38300.0
2012-06-22 14:15:00,25.58,25.58,25.56,25.57,6700.0,19.2076,19.2076,19.1926,19.2001,6700.0
2012-06-22 14:20:00,25.57,25.58,25.55,25.55,14600.0,19.2001,19.2076,19.185,19.185,14600.0
2012-06-22 14:25:00,25.56,25.57,25.55,25.57,25500.0,19.1926,19.2001,19.185,19.2001,25500.0
2012-06-22 14:30:00,25.57,25.6,25.57,25.6,15800.0,19.2001,19.2226,19.2001,19.2226,15800.0
2012-06-22 14:35:00,25.59,25.6,25.59,25.6,19300.0,19.2151,19.2226,19.2151,19.2226,19300.0
2012-06-22 14:40:00,25.59,25.61,25.58,25.6,27800.0,19.2151,19.2301,19.2076,19.2226,27800.0
2012-06-22 14:45:00,25.6,25.61,25.59,25.6,12800.0,19.2226,19.2301,19.2151,19.2226,12800.0
2012-06-22 14:50:00,25.59,25.61,25.58,25.6,40300.0,19.2151,19.2301,19.2076,19.2226,40300.0
2012-06-22 14:55:00,25.59,25.6,25.59,25.6,19900.0,19.2151,19.2226,19.2151,19.2226,19900.0
2012-06-22 15:00:00,25.6,25.6,25.59,25.6,13700.0,19.2226,19.2226,19.2151,19.2226,13700.0
2012-06-22 15:05:00,25.59,25.61,25.59,25.6,21700.0,19.2151,19.2301,19.2151,19.2226,21700.0
2012-06-22 15:10:00,25.61,25.62,25.59,25.59,78800.0,19.2301,19.2376,19.2151,19.2151,78800.0
2012-06-22 15:15:00,25.6,25.61,25.59,25.6,20800.0,19.2226,19.2301,19.2151,19.2226,20800.0
2012-06-22 15:20:00,25.61,25.61,25.58,25.58,42300.0,19.2301,19.2301,19.2076,19.2076,42300.0
2012-06-22 15:25:00,25.59,25.61,25.58,25.6,28000.0,19.2151,19.2301,19.2076,19.2226,28000.0
2012-06-22 15:30:00,25.6,25.61,25.58,25.59,32600.0,19.2226,19.2301,19.2076,19.2151,32600.0
2012-06-22 15:35:00,25.59,25.61,25.58,25.61,39900.0,19.2151,19.2301,19.2076,19.2301,39900.0
2012-06-22 15:40:00,25.61,25.62,25.59,25.62,87500.0,19.2301,19.2376,19.2151,19.2376,87500.0
2012-06-22 15:45:00,25.64,25.66,25.59,25.6,218400.0,19.2526,19.2676,19.2151,19.2226,218400.0
2012-06-22 15:50:00,25.6,25.65,25.59,25.63,159900.0,19.2226,19.2601,19.2151,19.2451,159900.0
2012-06-22 15:55:00,25.63,25.64,25.57,25.61,432400.0,19.2451,19.2526,19.2001,19.2301,432400.0
2012-06-25 09:30:00,25.42,25.5,25.4,25.48,37100.0,19.0874,19.1475,19.0724,19.1325,37100.0
2012-06-25 09:35:00,25.48,25.54,25.46,25.54,22300.0,19.1325,19.1775,19.1175,19.1775,22300.0
2012-06-25 09:40:00,25.54,25.54,25.46,25.49,72000.0,19.1775,19.1775,19.1175,19.14,72000.0
2012-06-25 09:45:00,25.49,25.5,25.48,25.49,9600.0,19.14,19.1475,19.1325,19.14,9600.0
2012-06-25 09:50:00,25.49,25.49,25.43,25.44,29800.0,19.14,19.14,19.0949,19.1025,29800.0
2012-06-25 09:55:00,25.44,25.49,25.44,25.48,25200.0,19.1025,19.14,19.1025,19.1325,25200.0
2012-06-25 10:00:00,25.48,25.5,25.41,25.41,24300.0,19.1325,19.1475,19.0799,19.0799,24300.0
2012-06-25 10:05:00,25.41,25.45,25.39,25.39,45300.0,19.0799,19.11,19.0649,19.0649,45300.0
2012-06-25 10:10:00,25.4,25.43,25.38,25.39,20700.0,19.0724,19.0949,19.0574,19.0649,20700.0
2012-06-25 10:15:00,25.39,25.39,25.38,25.39,16700.0,19.0649,19.0649,19.0574,19.0649,16700.0
2012-06-25 10:20:00,25.4,25.4,25.38,25.39,18300.0,19.0724,19.0724,19.0574,19.0649,18300.0
2012-06-25 10:25:00,25.39,25.4,25.35,25.36,14400.0,19.0649,19.0724,19.0349,19.0424,14400.0
2012-06-25 10:30:00,25.36,25.41,25.36,25.41,13100.0,19.0424,19.0799,19.0424,19.0799,13100.0
2012-06-25 10:35:00,25.41,25.42,25.37,25.37,28400.0,19.0799,19.0874,19.0499,19.0499,28400.0
2012-06-25 10:40:00,25.36,25.37,25.36,25.37,10100.0,19.0424,19.0499,19.0424,19.0499,10100.0
2012-06-25 10:45:00,25.36,25.39,25.35,25.39,20200.0,19.0424,19.0649,19.0349,19.0649,20200.0
2012-06-25 10:50:00,25.39,25.41,25.39,25.4,17000.0,19.0649,19.0799,19.0649,19.0724,17000.0
2012-06-25 10:55:00,25.4,25.4,25.39,25.39,23800.0,19.0724,19.0724,19.0649,19.0649,23800.0
2012-06-25 11:00:00,25.4,25.4,25.37,25.37,21600.0,19.0724,19.0724,19.0499,19.0499,21600.0
2012-06-25 11:05:00,25.37,25.37,25.32,25.32,18000.0,19.0499,19.0499,19.0123,19.0123,18000.0
2012-06-25 11:10:00,25.33,25.36,25.33,25.35,8700.0,19.0199,19.0424,19.0199,19.0349,8700.0
2012-06-25 11:15:00,25.36,25.37,25.35,25.35,15300.0,19.0424,19.0499,19.0349,19.0349,15300.0
2012-06-25 11:20:00,25.36,25.38,25.36,25.37,9200.0,19.0424,19.0574,19.0424,19.0499,9200.0
2012-06-25 11:25:00,25.38,25.38,25.37,25.38,8100.0,19.0574,19.0574,19.0499,19.0574,8100.0
2012-06-25 11:30:00,25.37,25.38,25.33,25.33,17800.0,19.0499,19.0574,19.0199,19.0199,17800.0
2012-06-25 11:35:00,25.33,25.33,25.29,25.29,29800.0,19.0199,19.0199,18.9898,18.9898,29800.0
2012-06-25 11:40:00,25.29,25.31,25.28,25.31,9600.0,18.9898,19.0048,18.9823,19.0048,9600.0
2012-06-25 11:45:00,25.31,25.34,25.31,25.34,7100.0,19.0048,19.0274,19.0048,19.0274,7100.0
2012-06-25 11:50:00,25.34,25.36,25.34,25.35,13400.0,19.0274,19.0424,19.0274,19.0349,13400.0
2012-06-25 11:55:00,25.36,25.38,25.34,25.37,45000.0,19.0424,19.0574,19.0274,19.0499,45000.0
2012-06-25 12:00:00,25.36,25.38,25.35,25.38,13800.0,19.0424,19.0574,19.0349,19.0574,13800.0
2012-06-25 12:05:00,25.38,25.38,25.37,25.38,4000.0,19.0574,19.0574,19.0499,19.0574,4000.0
2012-06-25 12:10:00,25.38,25.38,25.37,25.38,3100.0,19.0574,19.0574,19.0499,19.0574,3100.0
2012-06-25 12:15:00,25.38,25.4,25.38,25.4,11700.0,19.0574,19.0724,19.0574,19.0724,11700.0
2012-06-25 12:20:00,25.4,25.4,25.39,25.4,2500.0,19.0724,19.0724,19.0649,19.0724,2500.0
2012-06-25 12:25:00,25.4,25.4,25.39,25.4,6200.0,19.0724,19.0724,19.0649,19.0724,6200.0
2012-06-25 12:30:00,25.4,25.41,25.39,25.39,17300.0,19.0724,19.0799,19.0649,19.0649,17300.0
2012-06-25 12:35:00,25.4,25.41,25.39,25.4,10200.0,19.0724,19.0799,19.0649,19.0724,10200.0
2012-06-25 12:40:00,25.41,25.42,25.39,25.4,18400.0,19.0799,19.0874,19.0649,19.0724,18400.0
2012-06-25 12:45:00,25.41,25.41,25.38,25.39,8900.0,19.0799,19.0799,19.0574,19.0649,8900.0
2012-06-25 12:50:00,25.39,25.41,25.38,25.4,14100.0,19.0649,19.0799,19.0574,19.0724,14100.0
2012-06-25 12:55:00,25.4,25.4,25.39,25.4,3600.0,19.0724,19.0724,19.0649,19.0724,3600.0
2012-06-25 13:00:00,25.39,25.39,25.37,25.37,13100.0,19.0649,19.0649,19.0499,19.0499,13100.0
2012-06-25 13:05:00,25.38,25.39,25.38,25.38,15400.0,19.0574,19.0649,19.0574,19.0574,15400.0
2012-06-25 13:10:00,25.38,25.39,25.37,25.37,34100.0,19.0574,19.0649,19.0499,19.0499,34100.0
2012-06-25 13:15:00,25.37,25.37,25.35,25.36,10200.0,19.0499,19.0499,19.0349,19.0424,10200.0
2012-06-25 13:20:00,25.36,25.39,25.36,25.39,10700.0,19.0424,19.0649,19.0424,19.0649,10700.0
2012-06-25 13:25:00,25.39,25.4,25.39,25.4,17500.0,19.0649,19.0724,19.0649,19.0724,17500.0
2012-06-25 13:30:00,25.4,25.42,25.39,25.39,15000.0,19.0724,19.0874,19.0649,19.0649,15000.0
2012-06-25 13:35:00,25.4,25.4,25.38,25.39,9000.0,19.0724,19.0724,19.0574,19.0649,9000.0
2012-06-25 13:40:00,25.38,25.39,25.38,25.39,5100.0,19.0574,19.0649,19.0574,19.0649,5100.0
2012-06-25 13:45:00,25.38,25.39,25.38,25.39,7700.0,19.0574,19.0649,19.0574,19.0649,7700.0
2012-06-25 13:50:00,25.39,25.41,25.38,25.4,23800.0,19.0649,19.0799,19.0574,19.0724,23800.0
2012-06-25 13:55:00,25.39,25.41,25.39,25.4,27900.0,19.0649,19.0799,19.0649,19.0724,27900.0
2012-06-25 14:00:00,25.41,25.42,25.4,25.41,20000.0,19.0799,19.0874,19.0724,19.0799,20000.0
2012-06-25 14:05:00,25.42,25.42,25.39,25.41,27500.0,19.0874,19.0874,19.0649,19.0799,27500.0
2012-06-25 14:10:00,25.41,25.42,25.4,25.41,37000.0,19.0799,19.0874,19.0724,19.0799,37000.0
2012-06-25 14:15:00,25.41,25.45,25.41,25.44,30300.0,19.0799,19.11,19.0799,19.1025,30300.0
2012-06-25 14:20:00,25.43,25.43,25.41,25.43,31400.0,19.0949,19.0949,19.0799,19.0949,31400.0
2012-06-25 14:25:00,25.42,25.43,25.42,25.42,11900.0,19.0874,19.0949,19.0874,19.0874,11900.0
2012-06-25 14:30:00,25.43,25.43,25.42,25.42,10600.0,19.0949,19.0949,19.0874,19.0874,10600.0
2012-06-25 14:35:00,25.43,25.43,25.4,25.42,108200.0,19.0949,19.0949,19.0724,19.0874,108200.0
2012-06-25 14:40:00,25.41,25.42,25.41,25.42,15100.0,19.0799,19.0874,19.0799,19.0874,15100.0
2012-06-25 14:45:00,25.42,25.42,25.39,25.4,31200.0,19.0874,19.0874,19.0649,19.0724,31200.0
2012-06-25 14:50:00,25.41,25.41,25.4,25.4,11200.0,19.0799,19.0799,19.0724,19.0724,11200.0
2012-06-25 14:55:00,25.4,25.41,25.4,25.41,8300.0,19.0724,19.0799,19.0724,19.0799,8300.0
2012-06-25 15:00:00,25.41,25.41,25.4,25.41,8600.0,19.0799,19.0799,19.0724,19.0799,8600.0
2012-06-25 15:05:00,25.41,25.42,25.4,25.42,30700.0,19.0799,19.0874,19.0724,19.0874,30700.0
2012-06-25 15:10:00,25.42,25.42,25.4,25.41,14100.0,19.0874,19.0874,19.0724,19.0799,14100.0
2012-06-25 15:15:00,25.41,25.42,25.4,25.4,7700.0,19.0799,19.0874,19.0724,19.0724,7700.0
2012-06-25 15:20:00,25.41,25.43,25.4,25.43,20800.0,19.0799,19.0949,19.0724,19.0949,20800.0
2012-06-25 15:25:00,25.42,25.43,25.42,25.43,9000.0,19.0874,19.0949,19.0874,19.0949,9000.0
2012-06-25 15:30:00,25.42,25.43,25.42,25.43,24300.0,19.0874,19.0949,19.0874,19.0949,24300.0
2012-06-25 15:35:00,25.42,25.44,25.41,25.43,116700.0,19.0874,19.1025,19.0799,19.0949,116700.0
2012-06-25 15:40:00,25.43,25.44,25.42,25.43,41000.0,19.0949,19.1025,19.0874,19.0949,41000.0
2012-06-25 15:45:00,25.43,25.45,25.42,25.44,77700.0,19.0949,19.11,19.0874,19.1025,77700.0
2012-06-25 15:50:00,25.44,25.45,25.41,25.42,68100.0,19.1025,19.11,19.0799,19.0874,68100.0
2012-06-25 15:55:00,25.42,25.43,25.39,25.4,180300.0,19.0874,19.0949,19.0649,19.0724,180300.0
2012-06-26 09:30:00,25.39,25.45,25.38,25.4,14900.0,19.0649,19.11,19.0574,19.0724,14900.0
2012-06-26 09:35:00,25.4,25.43,25.39,25.4,24000.0,19.0724,19.0949,19.0649,19.0724,24000.0
2012-06-26 09:40:00,25.4,25.45,25.39,25.43,16400.0,19.0724,19.11,19.0649,19.0949,16400.0
2012-06-26 09:45:00,25.42,25.43,25.41,25.42,24000.0,19.0874,19.0949,19.0799,19.0874,24000.0
2012-06-26 09:50:00,25.42,25.47,25.42,25.45,68800.0,19.0874,19.125,19.0874,19.11,68800.0
2012-06-26 09:55:00,25.45,25.45,25.41,25.42,17300.0,19.11,19.11,19.0799,19.0874,17300.0
2012-06-26 10:00:00,25.41,25.45,25.41,25.44,52300.0,19.0799,19.11,19.0799,19.1025,52300.0
2012-06-26 10:05:00,25.44,25.49,25.42,25.46,92800.0,19.1025,19.14,19.0874,19.1175,92800.0
2012-06-26 10:10:00,25.45,25.46,25.44,25.44,22900.0,19.11,19.1175,19.1025,19.1025,22900.0
2012-06-26 10:15:00,25.45,25.45,25.42,25.43,40900.0,19.11,19.11,19.0874,19.0949,40900.0
2012-06-26 10:20:00,25.42,25.42,25.36,25.39,19000.0,19.0874,19.0874,19.0424,19.0649,19000.0
2012-06-26 10:25:00,25.39,25.4,25.36,25.36,12700.0,19.0649,19.0724,19.0424,19.0424,12700.0
2012-06-26 10:30:00,25.37,25.37,25.34,25.36,12500.0,19.0499,19.0499,19.0274,19.0424,12500.0
2012-06-26 10:35:00,25.35,25.36,25.34,25.34,3900.0,19.0349,19.0424,19.0274,19.0274,3900.0
2012-06-26 10:40:00,25.35,25.38,25.35,25.38,24300.0,19.0349,19.0574,19.0349,19.0574,24300.0
2012-06-26 10:45:00,25.37,25.38,25.36,25.36,43200.0,19.0499,19.0574,19.0424,19.0424,43200.0
2012-06-26 10:50:00,25.36,25.37,25.32,25.37,50700.0,19.0424,19.0499,19.0123,19.0499,50700.0
2012-06-26 10:55:00,25.37,25.43,25.37,25.4,42300.0,19.0499,19.0949,19.0499,19.0724,42300.0
2012-06-26 11:00:00,25.39,25.43,25.39,25.42,5700.0,19.0649,19.0949,19.0649,19.0874,5700.0
2012-06-26 11:05:00,25.42,25.42,25.36,25.38,31800.0,19.0874,19.0874,19.0424,19.0574,31800.0
2012-06-26 11:10:00,25.37,25.39,25.36,25.39,16200.0,19.0499,19.0649,19.0424,19.0649,16200.0
2012-06-26 11:15:00,25.38,25.38,25.36,25.37,8900.0,19.0574,19.0574,19.0424,19.0499,8900.0
2012-06-26 11:20:00,25.38,25.42,25.37,25.4,21700.0,19.0574,19.0874,19.0499,19.0724,21700.0
2012-06-26 11:25:00,25.39,25.43,25.39,25.42,10800.0,19.0649,19.0949,19.0649,19.0874,10800.0
2012-06-26 11:30:00,25.42,25.44,25.4,25.41,8800.0,19.0874,19.1025,19.0724,19.0799,8800.0
2012-06-26 11:35:00,25.4,25.4,25.39,25.39,4200.0,19.0724,19.0724,19.0649,19.0649,4200.0
2012-06-26 11:40:00,25.39,25.41,25.38,25.38,17500.0,19.0649,19.0799,19.0574,19.0574,17500.0
2012-06-26 11:45:00,25.38,25.41,25.38,25.4,11400.0,19.0574,19.0799,19.0574,19.0724,11400.0
2012-06-26 11:50:00,25.4,25.42,25.4,25.42,14400.0,19.0724,19.0874,19.0724,19.0874,14400.0
2012-06-26 11:55:00,25.41,25.42,25.4,25.4,3100.0,19.0799,19.0874,19.0724,19.0724,3100.0
2012-06-26 12:00:00,25.41,25.41,25.4,25.41,2900.0,19.0799,19.0799,19.0724,19.0799,2900.0
2012-06-26 12:05:00,25.4,25.42,25.4,25.4,11600.0,19.0724,19.0874,19.0724,19.0724,11600.0
2012-06-26 12:10:00,25.41,25.42,25.41,25.42,20000.0,19.0799,19.0874,19.0799,19.0874,20000.0
2012-06-26 12:15:00,25.41,25.42,25.41,25.41,5300.0,19.0799,19.0874,19.0799,19.0799,5300.0
2012-06-26 12:20:00,25.42,25.42,25.4,25.42,9000.0,19.0874,19.0874,19.0724,19.0874,9000.0
2012-06-26 12:25:00,25.42,25.42,25.4,25.4,9600.0,19.0874,19.0874,19.0724,19.0724,9600.0
2012-06-26 12:30:00,25.41,25.43,25.4,25.42,14200.0,19.0799,19.0949,19.0724,19.0874,14200.0
2012-06-26 12:35:00,25.43,25.43,25.41,25.42,7000.0,19.0949,19.0949,19.0799,19.0874,7000.0
2012-06-26 12:40:00,25.43,25.46,25.42,25.45,11900.0,19.0949,19.1175,19.0874,19.11,11900.0
2012-06-26 12:45:00,25.45,25.46,25.43,25.44,10200.0,19.11,19.1175,19.0949,19.1025,10200.0
2012-06-26 12:50:00,25.44,25.46,25.43,25.45,6700.0,19.1025,19.1175,19.0949,19.11,6700.0
2012-06-26 12:55:00,25.45,25.46,25.44,25.44,2900.0,19.11,19.1175,19.1025,19.1025,2900.0
2012-06-26 13:00:00,25.45,25.45,25.44,25.45,1000.0,19.11,19.11,19.1025,19.11,1000.0
2012-06-26 13:05:00,25.44,25.45,25.44,25.45,10200.0,19.1025,19.11,19.1025,19.11,10200.0
2012-06-26 13:10:00,25.45,25.46,25.44,25.44,10300.0,19.11,19.1175,19.1025,19.1025,10300.0
2012-06-26 13:15:00,25.44,25.46,25.44,25.46,31300.0,19.1025,19.1175,19.1025,19.1175,31300.0
2012-06-26 13:20:00,25.46,25.47,25.45,25.46,23800.0,19.1175,19.125,19.11,19.1175,23800.0
2012-06-26 13:25:00,25.46,25.46,25.46,25.46,600.0,19.1175,19.1175,19.1175,19.1175,600.0
2012-06-26 13:30:00,25.45,25.45,25.44,25.45,40100.0,19.11,19.11,19.1025,19.11,40100.0
2012-06-26 13:35:00,25.45,25.47,25.45,25.46,44300.0,19.11,19.125,19.11,19.1175,44300.0
2012-06-26 13:40:00,25.46,25.47,25.45,25.46,7100.0,19.1175,19.125,19.11,19.1175,7100.0
2012-06-26 13:45:00,25.46,25.46,25.45,25.46,16400.0,19.1175,19.1175,19.11,19.1175,16400.0
2012-06-26 13:50:00,25.47,25.47,25.46,25.46,10500.0,19.125,19.125,19.1175,19.1175,10500.0
2012-06-26 13:55:00,25.45,25.46,25.44,25.44,8800.0,19.11,19.1175,19.1025,19.1025,8800.0
2012-06-26 14:00:00,25.44,25.46,25.44,25.46,13800.0,19.1025,19.1175,19.1025,19.1175,13800.0
2012-06-26 14:05:00,25.46,25.48,25.45,25.47,18100.0,19.1175,19.1325,19.11,19.125,18100.0
2012-06-26 14:10:00,25.48,25.49,25.48,25.48,12000.0,19.1325,19.14,19.1325,19.1325,12000.0
2012-06-26 14:15:00,25.49,25.49,25.47,25.49,15700.0,19.14,19.14,19.125,19.14,15700.0
2012-06-26 14:20:00,25.49,25.51,25.49,25.51,14800.0,19.14,19.155,19.14,19.155,14800.0
2012-06-26 14:25:00,25.51,25.51,25.5,25.51,26100.0,19.155,19.155,19.1475,19.155,26100.0
2012-06-26 14:30:00,25.51,25.51,25.49,25.51,36600.0,19.155,19.155,19.14,19.155,36600.0
2012-06-26 14:35:00,25.51,25.51,25.49,25.49,9900.0,19.155,19.155,19.14,19.14,9900.0
2012-06-26 14:40:00,25.49,25.51,25.49,25.5,9400.0,19.14,19.155,19.14,19.1475,9400.0
2012-06-26 14:45:00,25.5,25.51,25.49,25.5,47100.0,19.1475,19.155,19.14,19.1475,47100.0
2012-06-26 14:50:00,25.5,25.52,25.5,25.51,51800.0,19.1475,19.1625,19.1475,19.155,51800.0
2012-06-26 14:55:00,25.51,25.52,25.5,25.5,6400.0,19.155,19.1625,19.1475,19.1475,6400.0
2012-06-26 15:00:00,25.51,25.54,25.5,25.52,53900.0,19.155,19.1775,19.1475,19.1625,53900.0
2012-06-26 15:05:00,25.53,25.55,25.52,25.55,56200.0,19.17,19.185,19.1625,19.185,56200.0
2012-06-26 15:10:00,25.54,25.56,25.54,25.55,45300.0,19.1775,19.1926,19.1775,19.185,45300.0
2012-06-26 15:15:00,25.55,25.56,25.55,25.56,8800.0,19.185,19.1926,19.185,19.1926,8800.0
2012-06-26 15:20:00,25.56,25.56,25.55,25.55,9200.0,19.1926,19.1926,19.185,19.185,9200.0
2012-06-26 15:25:00,25.55,25.56,25.54,25.55,41500.0,19.185,19.1926,19.1775,19.185,41500.0
2012-06-26 15:30:00,25.55,25.58,25.55,25.57,53800.0,19.185,19.2076,19.185,19.2001,53800.0
2012-06-26 15:35:00,25.57,25.59,25.57,25.59,17500.0,19.2001,19.2151,19.2001,19.2151,17500.0
2012-06-26 15:40:00,25.59,25.6,25.59,25.6,33700.0,19.2151,19.2226,19.2151,19.2226,33700.0
2012-06-26 15:45:00,25.59,25.6,25.54,25.54,58800.0,19.2151,19.2226,19.1775,19.1775,58800.0
2012-06-26 15:50:00,25.55,25.55,25.53,25.54,95200.0,19.185,19.185,19.17,19.1775,95200.0
2012-06-26 15:55:00,25.54,25.54,25.5,25.51,84000.0,19.1775,19.1775,19.1475,19.155,84000.0
2012-06-27 09:30:00,25.51,25.69,25.51,25.6,29700.0,19.155,19.2902,19.155,19.2226,29700.0
2012-06-27 09:35:00,25.62,25.68,25.59,25.64,29700.0,19.2376,19.2827,19.2151,19.2526,29700.0
2012-06-27 09:40:00,25.65,25.65,25.59,25.64,8600.0,19.2601,19.2601,19.2151,19.2526,8600.0
2012-06-27 09:45:00,25.64,25.64,25.58,25.61,10600.0,19.2526,19.2526,19.2076,19.2301,10600.0
2012-06-27 09:50:00,25.61,25.64,25.6,25.62,9200.0,19.2301,19.2526,19.2226,19.2376,9200.0
2012-06-27 09:55:00,25.61,25.63,25.54,25.58,22600.0,19.2301,19.2451,19.1775,19.2076,22600.0
2012-06-27 10:00:00,25.62,25.63,25.6,25.63,18500.0,19.2376,19.2451,19.2226,19.2451,18500.0
2012-06-27 10:05:00,25.64,25.65,25.61,25.64,31300.0,19.2526,19.2601,19.2301,19.2526,31300.0
2012-06-27 10:10:00,25.64,25.67,25.63,25.63,26200.0,19.2526,19.2752,19.2451,19.2451,26200.0
2012-06-27 10:15:00,25.63,25.66,25.62,25.65,18900.0,19.2451,19.2676,19.2376,19.2601,18900.0
2012-06-27 10:20:00,25.65,25.66,25.63,25.65,37500.0,19.2601,19.2676,19.2451,19.2601,37500.0
2012-06-27 10:25:00,25.65,25.65,25.64,25.64,15100.0,19.2601,19.2601,19.2526,19.2526,15100.0
2012-06-27 10:30:00,25.64,25.65,25.63,25.65,19200.0,19.2526,19.2601,19.2451,19.2601,19200.0
2012-06-27 10:35:00,25.64,25.66,25.63,25.65,28000.0,19.2526,19.2676,19.2451,19.2601,28000.0
2012-06-27 10:40:00,25.64,25.65,25.62,25.65,25800.0,19.2526,19.2601,19.2376,19.2601,25800.0
2012-06-27 10:45:00,25.64,25.7,25.64,25.7,61500.0,19.2526,19.2977,19.2526,19.2977,61500.0
2012-06-27 10:50:00,25.7,25.71,25.68,25.7,43200.0,19.2977,19.3052,19.2827,19.2977,43200.0
2012-06-27 10:55:00,25.69,25.7,25.67,25.68,15800.0,19.2902,19.2977,19.2752,19.2827,15800.0
2012-06-27 11:00:00,25.68,25.68,25.66,25.66,17000.0,19.2827,19.2827,19.2676,19.2676,17000.0
2012-06-27 11:05:00,25.66,25.66,25.61,25.61,15200.0,19.2676,19.2676,19.2301,19.2301,15200.0
2012-06-27 11:10:00,25.62,25.62,25.6,25.6,11300.0,19.2376,19.2376,19.2226,19.2226,11300.0
2012-06-27 11:15:00,25.61,25.64,25.6,25.64,15000.0,19.2301,19.2526,19.2226,19.2526,15000.0
2012-06-27 11:20:00,25.64,25.65,25.63,25.65,18700.0,19.2526,19.2601,19.2451,19.2601,18700.0
2012-06-27 11:25:00,25.65,25.67,25.63,25.65,20100.0,19.2601,19.2752,19.2451,19.2601,20100.0
2012-06-27 11:30:00,25.66,25.67,25.65,25.65,15700.0,19.2676,19.2752,19.2601,19.2601,15700.0
2012-06-27 11:35:00,25.66,25.67,25.61,25.62,37700.0,19.2676,19.2752,19.2301,19.2376,37700.0
2012-06-27 11:40:00,25.62,25.64,25.61,25.63,14400.0,19.2376,19.2526,19.2301,19.2451,14400.0
2012-06-27 11:45:00,25.64,25.64,25.61,25.61,14800.0,19.2526,19.2526,19.2301,19.2301,14800.0
2012-06-27 11:50:00,25.62,25.62,25.6,25.61,18300.0,19.2376,19.2376,19.2226,19.2301,18300.0
2012-06-27 11:55:00,25.61,25.61,25.56,25.56,37800.0,19.2301,19.2301,19.1926,19.1926,37800.0
2012-06-27 12:00:00,25.57,25.57,25.56,25.56,2900.0,19.2001,19.2001,19.1926,19.1926,2900.0
2012-06-27 12:05:00,25.57,25.6,25.57,25.6,13400.0,19.2001,19.2226,19.2001,19.2226,13400.0
2012-06-27 12:10:00,25.6,25.6,25.58,25.58,3200.0,19.2226,19.2226,19.2076,19.2076,3200.0
2012-06-27 12:15:00,25.59,25.6,25.59,25.6,5700.0,19.2151,19.2226,19.2151,19.2226,5700.0
2012-06-27 12:20:00,25.6,25.6,25.58,25.59,6600.0,19.2226,19.2226,19.2076,19.2151,6600.0
2012-06-27 12:25:00,25.58,25.6,25.58,25.6,11100.0,19.2076,19.2226,19.2076,19.2226,11100.0
2012-06-27 12:30:00,25.6,25.6,25.59,25.59,6600.0,19.2226,19.2226,19.2151,19.2151,6600.0
2012-06-27 12:35:00,25.59,25.6,25.59,25.59,4200.0,19.2151,19.2226,19.2151,19.2151,4200.0
2012-06-27 12:40:00,25.59,25.62,25.59,25.6,33300.0,19.2151,19.2376,19.2151,19.2226,33300.0
2012-06-27 12:45:00,25.6,25.63,25.59,25.6,124500.0,19.2226,19.2451,19.2151,19.2226,124500.0
2012-06-27 12:50:00,25.6,25.6,25.59,25.6,34700.0,19.2226,19.2226,19.2151,19.2226,34700.0
2012-06-27 12:55:00,25.6,25.63,25.6,25.61,27200.0,19.2226,19.2451,19.2226,19.2301,27200.0
2012-06-27 13:00:00,25.61,25.61,25.59,25.6,15300.0,19.2301,19.2301,19.2151,19.2226,15300.0
2012-06-27 13:05:00,25.6,25.61,25.59,25.6,25200.0,19.2226,19.2301,19.2151,19.2226,25200.0
2012-06-27 13:10:00,25.6,25.61,25.59,25.6,32200.0,19.2226,19.2301,19.2151,19.2226,32200.0
2012-06-27 13:15:00,25.6,25.61,25.6,25.61,7000.0,19.2226,19.2301,19.2226,19.2301,7000.0
2012-06-27 13:20:00,25.61,25.62,25.59,25.59,21900.0,19.2301,19.2376,19.2151,19.2151,21900.0
2012-06-27 13:25:00,25.6,25.6,25.59,25.6,3300.0,19.2226,19.2226,19.2151,19.2226,3300.0
2012-06-27 13:30:00,25.6,25.6,25.59,25.6,5200.0,19.2226,19.2226,19.2151,19.2226,5200.0
2012-06-27 13:35:00,25.6,25.6,25.59,25.6,4000.0,19.2226,19.2226,19.2151,19.2226,4000.0
2012-06-27 13:40:00,25.6,25.61,25.59,25.61,3400.0,19.2226,19.2301,19.2151,19.2301,3400.0
2012-06-27 13:45:00,25.61,25.63,25.6,25.63,7100.0,19.2301,19.2451,19.2226,19.2451,7100.0
2012-06-27 13:50:00,25.64,25.64,25.63,25.64,5400.0,19.2526,19.2526,19.2451,19.2526,5400.0
2012-06-27 13:55:00,25.63,25.65,25.63,25.65,7700.0,19.2451,19.2601,19.2451,19.2601,7700.0
2012-06-27 14:00:00,25.65,25.65,25.64,25.65,7800.0,19.2601,19.2601,19.2526,19.2601,7800.0
2012-06-27 14:05:00,25.64,25.64,25.61,25.62,18700.0,19.2526,19.2526,19.2301,19.2376,18700.0
2012-06-27 14:10:00,25.62,25.62,25.59,25.59,17900.0,19.2376,19.2376,19.2151,19.2151,17900.0
2012-06-27 14:15:00,25.59,25.63,25.59,25.62,10600.0,19.2151,19.2451,19.2151,19.2376,10600.0
2012-06-27 14:20:00,25.63,25.64,25.62,25.64,4500.0,19.2451,19.2526,19.2376,19.2526,4500.0
2012-06-27 14:25:00,25.64,25.65,25.6,25.61,52800.0,19.2526,19.2601,19.2226,19.2301,52800.0
2012-06-27 14:30:00,25.61,25.63,25.6,25.62,9800.0,19.2301,19.2451,19.2226,19.2376,9800.0
2012-06-27 14:35:00,25.62,25.62,25.61,25.62,40300.0,19.2376,19.2376,19.2301,19.2376,40300.0
2012-06-27 14:40:00,25.62,25.62,25.61,25.62,3200.0,19.2376,19.2376,19.2301,19.2376,3200.0
2012-06-27 14:45:00,25.62,25.62,25.61,25.62,3700.0,19.2376,19.2376,19.2301,19.2376,3700.0
2012-06-27 14:50:00,25.62,25.62,25.59,25.6,25400.0,19.2376,19.2376,19.2151,19.2226,25400.0
2012-06-27 14:55:00,25.6,25.62,25.59,25.61,19600.0,19.2226,19.2376,19.2151,19.2301,19600.0
2012-06-27 15:00:00,25.61,25.62,25.61,25.61,2900.0,19.2301,19.2376,19.2301,19.2301,2900.0
2012-06-27 15:05:00,25.62,25.64,25.61,25.63,24000.0,19.2376,19.2526,19.2301,19.2451,24000.0
2012-06-27 15:10:00,25.63,25.63,25.62,25.63,52500.0,19.2451,19.2451,19.2376,19.2451,52500.0
2012-06-27 15:15:00,25.63,25.63,25.62,25.62,15000.0,19.2451,19.2451,19.2376,19.2376,15000.0
2012-06-27 15:20:00,25.63,25.63,25.6,25.62,70700.0,19.2451,19.2451,19.2226,19.2376,70700.0
2012-06-27 15:25:00,25.61,25.62,25.61,25.62,78900.0,19.2301,19.2376,19.2301,19.2376,78900.0
2012-06-27 15:30:00,25.62,25.62,25.61,25.62,71300.0,19.2376,19.2376,19.2301,19.2376,71300.0
2012-06-27 15:35:00,25.62,25.62,25.61,25.61,12400.0,19.2376,19.2376,19.2301,19.2301,12400.0
2012-06-27 15:40:00,25.62,25.62,25.61,25.62,34600.0,19.2376,19.2376,19.2301,19.2376,34600.0
2012-06-27 15:45:00,25.61,25.62,25.6,25.61,28900.0,19.2301,19.2376,19.2226,19.2301,28900.0
2012-06-27 15:50:00,25.61,25.61,25.59,25.59,20900.0,19.2301,19.2301,19.2151,19.2151,20900.0
2012-06-27 15:55:00,25.59,25.6,25.59,25.6,54300.0,19.2151,19.2226,19.2151,19.2226,54300.0
2012-06-28 09:30:00,25.27,25.4,25.15,25.25,27600.0,19.139,19.2375,19.0481,19.1239,27600.0
2012-06-28 09:35:00,25.24,25.29,25.21,25.28,13400.0,19.1163,19.1542,19.0936,19.1466,13400.0
2012-06-28 09:40:00,25.28,25.28,25.25,25.26,5600.0,19.1466,19.1466,19.1239,19.1314,5600.0
2012-06-28 09:45:00,25.26,25.33,25.24,25.33,39600.0,19.1314,19.1845,19.1163,19.1845,39600.0
2012-06-28 09:50:00,25.32,25.33,25.28,25.28,5400.0,19.1769,19.1845,19.1466,19.1466,5400.0
2012-06-28 09:55:00,25.28,25.34,25.28,25.34,13200.0,19.1466,19.192,19.1466,19.192,13200.0
2012-06-28 10:00:00,25.33,25.35,25.32,25.33,7800.0,19.1845,19.1996,19.1769,19.1845,7800.0
2012-06-28 10:05:00,25.33,25.34,25.21,25.24,49700.0,19.1845,19.192,19.0936,19.1163,49700.0
2012-06-28 10:10:00,25.27,25.3,25.26,25.27,14600.0,19.139,19.1617,19.1314,19.139,14600.0
2012-06-28 10:15:00,25.26,25.28,25.23,25.28,10500.0,19.1314,19.1466,19.1087,19.1466,10500.0
2012-06-28 10:20:00,25.27,25.32,25.27,25.31,11700.0,19.139,19.1769,19.139,19.1693,11700.0
2012-06-28 10:25:00,25.32,25.32,25.26,25.27,10300.0,19.1769,19.1769,19.1314,19.139,10300.0
2012-06-28 10:30:00,25.27,25.27,25.25,25.26,9400.0,19.139,19.139,19.1239,19.1314,9400.0
2012-06-28 10:35:00,25.26,25.26,25.2,25.21,52000.0,19.1314,19.1314,19.086,19.0936,52000.0
2012-06-28 10:40:00,25.21,25.21,25.19,25.21,10200.0,19.0936,19.0936,19.0784,19.0936,10200.0
2012-06-28 10:45:00,25.2,25.27,25.2,25.25,14700.0,19.086,19.139,19.086,19.1239,14700.0
2012-06-28 10:50:00,25.25,25.26,25.24,25.25,14300.0,19.1239,19.1314,19.1163,19.1239,14300.0
2012-06-28 10:55:00,25.24,25.25,25.24,25.25,11900.0,19.1163,19.1239,19.1163,19.1239,11900.0
2012-06-28 11:00:00,25.26,25.27,25.24,25.26,11500.0,19.1314,19.139,19.1163,19.1314,11500.0
2012-06-28 11:05:00,25.27,25.28,25.26,25.26,8300.0,19.139,19.1466,19.1314,19.1314,8300.0
2012-06-28 11:10:00,25.26,25.26,25.23,25.23,9400.0,19.1314,19.1314,19.1087,19.1087,9400.0
2012-06-28 11:15:00,25.24,25.27,25.23,25.26,16400.0,19.1163,19.139,19.1087,19.1314,16400.0
2012-06-28 11:20:00,25.27,25.3,25.26,25.3,6000.0,19.139,19.1617,19.1314,19.1617,6000.0
2012-06-28 11:25:00,25.3,25.33,25.29,25.3,21300.0,19.1617,19.1845,19.1542,19.1617,21300.0
2012-06-28 11:30:00,25.3,25.33,25.3,25.32,7000.0,19.1617,19.1845,19.1617,19.1769,7000.0
2012-06-28 11:35:00,25.32,25.33,25.31,25.31,6000.0,19.1769,19.1845,19.1693,19.1693,6000.0
2012-06-28 11:40:00,25.31,25.32,25.31,25.31,2400.0,19.1693,19.1769,19.1693,19.1693,2400.0
2012-06-28 11:45:00,25.31,25.32,25.31,25.31,2100.0,19.1693,19.1769,19.1693,19.1693,2100.0
2012-06-28 11:50:00,25.31,25.32,25.31,25.32,2200.0,19.1693,19.1769,19.1693,19.1769,2200.0
2012-06-28 11:55:00,25.31,25.37,25.31,25.37,16300.0,19.1693,19.2148,19.1693,19.2148,16300.0
2012-06-28 12:00:00,25.37,25.41,25.36,25.4,42600.0,19.2148,19.2451,19.2072,19.2375,42600.0
2012-06-28 12:05:00,25.41,25.41,25.39,25.39,12600.0,19.2451,19.2451,19.2299,19.2299,12600.0
2012-06-28 12:10:00,25.4,25.41,25.4,25.4,4900.0,19.2375,19.2451,19.2375,19.2375,4900.0
2012-06-28 12:15:00,25.4,25.41,25.38,25.38,7700.0,19.2375,19.2451,19.2223,19.2223,7700.0
2012-06-28 12:20:00,25.39,25.39,25.37,25.38,16500.0,19.2299,19.2299,19.2148,19.2223,16500.0
2012-06-28 12:25:00,25.38,25.39,25.38,25.38,3300.0,19.2223,19.2299,19.2223,19.2223,3300.0
2012-06-28 12:30:00,25.39,25.39,25.38,25.38,4600.0,19.2299,19.2299,19.2223,19.2223,4600.0
2012-06-28 12:35:00,25.39,25.39,25.36,25.37,7000.0,19.2299,19.2299,19.2072,19.2148,7000.0
2012-06-28 12:40:00,25.37,25.38,25.37,25.37,3200.0,19.2148,19.2223,19.2148,19.2148,3200.0
2012-06-28 12:45:00,25.37,25.38,25.36,25.37,10300.0,19.2148,19.2223,19.2072,19.2148,10300.0
2012-06-28 12:50:00,25.37,25.39,25.36,25.38,8800.0,19.2148,19.2299,19.2072,19.2223,8800.0
2012-06-28 12:55:00,25.38,25.39,25.37,25.38,7000.0,19.2223,19.2299,19.2148,19.2223,7000.0
2012-06-28 13:00:00,25.38,25.39,25.36,25.38,16100.0,19.2223,19.2299,19.2072,19.2223,16100.0
2012-06-28 13:05:00,25.38,25.41,25.37,25.39,8900.0,19.2223,19.2451,19.2148,19.2299,8900.0
2012-06-28 13:10:00,25.4,25.4,25.37,25.37,3100.0,19.2375,19.2375,19.2148,19.2148,3100.0
2012-06-28 13:15:00,25.37,25.38,25.37,25.37,4600.0,19.2148,19.2223,19.2148,19.2148,4600.0
2012-06-28 13:20:00,25.36,25.37,25.35,25.35,3900.0,19.2072,19.2148,19.1996,19.1996,3900.0
2012-06-28 13:25:00,25.35,25.38,25.35,25.37,11400.0,19.1996,19.2223,19.1996,19.2148,11400.0
2012-06-28 13:30:00,25.38,25.38,25.37,25.38,5200.0,19.2223,19.2223,19.2148,19.2223,5200.0
2012-06-28 13:35:00,25.37,25.38,25.34,25.34,7700.0,19.2148,19.2223,19.192,19.192,7700.0
2012-06-28 13:40:00,25.34,25.35,25.31,25.31,42300.0,19.192,19.1996,19.1693,19.1693,42300.0
2012-06-28 13:45:00,25.32,25.32,25.31,25.31,24500.0,19.1769,19.1769,19.1693,19.1693,24500.0
2012-06-28 13:50:00,25.31,25.32,25.31,25.31,2700.0,19.1693,19.1769,19.1693,19.1693,2700.0
2012-06-28 13:55:00,25.32,25.35,25.31,25.34,7700.0,19.1769,19.1996,19.1693,19.192,7700.0
2012-06-28 14:00:00,25.34,25.35,25.34,25.34,1700.0,19.192,19.1996,19.192,19.192,1700.0
2012-06-28 14:05:00,25.35,25.35,25.31,25.32,7000.0,19.1996,19.1996,19.1693,19.1769,7000.0
2012-06-28 14:10:00,25.32,25.33,25.31,25.32,3900.0,19.1769,19.1845,19.1693,19.1769,3900.0
2012-06-28 14:15:00,25.32,25.32,25.3,25.3,8100.0,19.1769,19.1769,19.1617,19.1617,8100.0
2012-06-28 14:20:00,25.3,25.31,25.29,25.29,10200.0,19.1617,19.1693,19.1542,19.1542,10200.0
2012-06-28 14:25:00,25.29,25.3,25.29,25.29,3500.0,19.1542,19.1617,19.1542,19.1542,3500.0
2012-06-28 14:30:00,25.3,25.3,25.25,25.26,40800.0,19.1617,19.1617,19.1239,19.1314,40800.0
2012-06-28 14:35:00,25.26,25.27,25.25,25.25,40400.0,19.1314,19.139,19.1239,19.1239,40400.0
2012-06-28 14:40:00,25.25,25.25,25.23,25.23,23100.0,19.1239,19.1239,19.1087,19.1087,23100.0
2012-06-28 14:45:00,25.23,25.23,25.2,25.2,20800.0,19.1087,19.1087,19.086,19.086,20800.0
2012-06-28 14:50:00,25.21,25.21,25.19,25.2,15500.0,19.0936,19.0936,19.0784,19.086,15500.0
2012-06-28 14:55:00,25.21,25.23,25.2,25.22,10900.0,19.0936,19.1087,19.086,19.1012,10900.0
2012-06-28 15:00:00,25.23,25.25,25.22,25.25,9900.0,19.1087,19.1239,19.1012,19.1239,9900.0
2012-06-28 15:05:00,25.25,25.25,25.24,25.24,28400.0,19.1239,19.1239,19.1163,19.1163,28400.0
2012-06-28 15:10:00,25.25,25.25,25.24,25.25,12900.0,19.1239,19.1239,19.1163,19.1239,12900.0
2012-06-28 15:15:00,25.24,25.25,25.24,25.24,11500.0,19.1163,19.1239,19.1163,19.1163,11500.0
2012-06-28 15:20:00,25.25,25.26,25.24,25.24,31400.0,19.1239,19.1314,19.1163,19.1163,31400.0
2012-06-28 15:25:00,25.24,25.25,25.21,25.25,26400.0,19.1163,19.1239,19.0936,19.1239,26400.0
2012-06-28 15:30:00,25.25,25.36,25.24,25.33,64600.0,19.1239,19.2072,19.1163,19.1845,64600.0
2012-06-28 15:35:00,25.33,25.41,25.31,25.4,45600.0,19.1845,19.2451,19.1693,19.2375,45600.0
2012-06-28 15:40:00,25.41,25.41,25.33,25.34,77800.0,19.2451,19.2451,19.1845,19.192,77800.0
2012-06-28 15:45:00,25.35,25.44,25.35,25.43,59700.0,19.1996,19.2678,19.1996,19.2602,59700.0
2012-06-28 15:50:00,25.44,25.46,25.41,25.42,73700.0,19.2678,19.2829,19.2451,19.2526,73700.0
2012-06-28 15:55:00,25.42,25.45,25.41,25.42,183400.0,19.2526,19.2753,19.2451,19.2526,183400.0
2012-06-29 09:30:00,25.77,25.79,25.71,25.72,25500.0,19.5177,19.5329,19.4723,19.4798,25500.0
2012-06-29 09:35:00,25.73,25.75,25.69,25.7,36900.0,19.4874,19.5026,19.4571,19.4647,36900.0
2012-06-29 09:40:00,25.71,25.78,25.68,25.75,24800.0,19.4723,19.5253,19.4495,19.5026,24800.0
2012-06-29 09:45:00,25.76,25.79,25.76,25.77,20600.0,19.5101,19.5329,19.5101,19.5177,20600.0
2012-06-29 09:50:00,25.77,25.89,25.76,25.88,73500.0,19.5177,19.6086,19.5101,19.601,73500.0
2012-06-29 09:55:00,25.87,25.94,25.87,25.9,18400.0,19.5934,19.6465,19.5934,19.6162,18400.0
2012-06-29 10:00:00,25.91,25.96,25.9,25.91,19300.0,19.6237,19.6616,19.6162,19.6237,19300.0
2012-06-29 10:05:00,25.91,25.92,25.88,25.91,28700.0,19.6237,19.6313,19.601,19.6237,28700.0
2012-06-29 10:10:00,25.91,25.91,25.88,25.9,14100.0,19.6237,19.6237,19.601,19.6162,14100.0
2012-06-29 10:15:00,25.9,25.92,25.89,25.92,18100.0,19.6162,19.6313,19.6086,19.6313,18100.0
2012-06-29 10:20:00,25.93,25.96,25.89,25.89,53100.0,19.6389,19.6616,19.6086,19.6086,53100.0
2012-06-29 10:25:00,25.89,25.89,25.86,25.86,25300.0,19.6086,19.6086,19.5859,19.5859,25300.0
2012-06-29 10:30:00,25.86,25.94,25.85,25.94,17100.0,19.5859,19.6465,19.5783,19.6465,17100.0
2012-06-29 10:35:00,25.93,25.93,25.91,25.92,57700.0,19.6389,19.6389,19.6237,19.6313,57700.0
2012-06-29 10:40:00,25.92,25.98,25.92,25.98,11900.0,19.6313,19.6768,19.6313,19.6768,11900.0
2012-06-29 10:45:00,25.97,25.98,25.95,25.98,38800.0,19.6692,19.6768,19.654,19.6768,38800.0
2012-06-29 10:50:00,25.99,26.02,25.98,26.02,30200.0,19.6843,19.7071,19.6768,19.7071,30200.0
2012-06-29 10:55:00,26.02,26.04,26.0,26.02,49600.0,19.7071,19.7222,19.6919,19.7071,49600.0
2012-06-29 11:00:00,26.02,26.03,25.98,26.0,29700.0,19.7071,19.7146,19.6768,19.6919,29700.0
2012-06-29 11:05:00,26.0,26.04,26.0,26.01,35900.0,19.6919,19.7222,19.6919,19.6995,35900.0
2012-06-29 11:10:00,26.01,26.03,26.0,26.0,14200.0,19.6995,19.7146,19.6919,19.6919,14200.0
2012-06-29 11:15:00,26.0,26.02,26.0,26.01,18900.0,19.6919,19.7071,19.6919,19.6995,18900.0
2012-06-29 11:20:00,26.02,26.03,26.0,26.0,19600.0,19.7071,19.7146,19.6919,19.6919,19600.0
2012-06-29 11:25:00,26.0,26.01,25.99,26.0,39000.0,19.6919,19.6995,19.6843,19.6919,39000.0
2012-06-29 11:30:00,26.0,26.0,25.99,26.0,28100.0,19.6919,19.6919,19.6843,19.6919,28100.0
2012-06-29 11:35:00,25.99,26.0,25.99,26.0,28500.0,19.6843,19.6919,19.6843,19.6919,28500.0
2012-06-29 11:40:00,26.0,26.0,25.98,25.99,28800.0,19.6919,19.6919,19.6768,19.6843,28800.0
2012-06-29 11:45:00,25.99,26.01,25.98,26.01,7700.0,19.6843,19.6995,19.6768,19.6995,7700.0
2012-06-29 11:50:00,26.01,26.03,26.01,26.03,9000.0,19.6995,19.7146,19.6995,19.7146,9000.0
2012-06-29 11:55:00,26.03,26.05,26.02,26.05,109600.0,19.7146,19.7298,19.7071,19.7298,109600.0
2012-06-29 12:00:00,26.04,26.06,26.04,26.05,10900.0,19.7222,19.7374,19.7222,19.7298,10900.0
2012-06-29 12:05:00,26.06,26.07,26.05,26.06,13900.0,19.7374,19.7449,19.7298,19.7374,13900.0
2012-06-29 12:10:00,26.05,26.08,26.05,26.06,29100.0,19.7298,19.7525,19.7298,19.7374,29100.0
2012-06-29 12:15:00,26.07,26.08,26.06,26.08,18300.0,19.7449,19.7525,19.7374,19.7525,18300.0
2012-06-29 12:20:00,26.07,26.09,26.07,26.09,29000.0,19.7449,19.7601,19.7449,19.7601,29000.0
2012-06-29 12:25:00,26.09,26.09,26.08,26.09,7200.0,19.7601,19.7601,19.7525,19.7601,7200.0
2012-06-29 12:30:00,26.09,26.11,26.08,26.11,12100.0,19.7601,19.7752,19.7525,19.7752,12100.0
2012-06-29 12:35:00,26.11,26.11,26.09,26.1,25100.0,19.7752,19.7752,19.7601,19.7676,25100.0
2012-06-29 12:40:00,26.1,26.1,26.09,26.1,9700.0,19.7676,19.7676,19.7601,19.7676,9700.0
2012-06-29 12:45:00,26.1,26.1,26.09,26.09,8700.0,19.7676,19.7676,19.7601,19.7601,8700.0
2012-06-29 12:50:00,26.1,26.1,26.09,26.1,5400.0,19.7676,19.7676,19.7601,19.7676,5400.0
2012-06-29 12:55:00,26.1,26.12,26.09,26.12,25000.0,19.7676,19.7828,19.7601,19.7828,25000.0
2012-06-29 13:00:00,26.11,26.12,26.11,26.11,10900.0,19.7752,19.7828,19.7752,19.7752,10900.0
2012-06-29 13:05:00,26.11,26.12,26.11,26.11,8100.0,19.7752,19.7828,19.7752,19.7752,8100.0
2012-06-29 13:10:00,26.12,26.13,26.12,26.13,14500.0,19.7828,19.7904,19.7828,19.7904,14500.0
2012-06-29 13:15:00,26.13,26.14,26.11,26.12,39200.0,19.7904,19.7979,19.7752,19.7828,39200.0
2012-06-29 13:20:00,26.12,26.12,26.1,26.1,16600.0,19.7828,19.7828,19.7676,19.7676,16600.0
2012-06-29 13:25:00,26.1,26.11,26.09,26.1,34400.0,19.7676,19.7752,19.7601,19.7676,34400.0
2012-06-29 13:30:00,26.1,26.1,26.09,26.1,8300.0,19.7676,19.7676,19.7601,19.7676,8300.0
2012-06-29 13:35:00,26.1,26.1,26.09,26.09,19400.0,19.7676,19.7676,19.7601,19.7601,19400.0
2012-06-29 13:40:00,26.09,26.1,26.09,26.1,8700.0,19.7601,19.7676,19.7601,19.7676,8700.0
2012-06-29 13:45:00,26.1,26.13,26.09,26.11,107000.0,19.7676,19.7904,19.7601,19.7752,107000.0
2012-06-29 13:50:00,26.11,26.11,26.1,26.1,9500.0,19.7752,19.7752,19.7676,19.7676,9500.0
2012-06-29 13:55:00,26.11,26.12,26.1,26.11,104500.0,19.7752,19.7828,19.7676,19.7752,104500.0
2012-06-29 14:00:00,26.11,26.11,26.1,26.1,10300.0,19.7752,19.7752,19.7676,19.7676,10300.0
2012-06-29 14:05:00,26.11,26.12,26.1,26.11,7100.0,19.7752,19.7828,19.7676,19.7752,7100.0
2012-06-29 14:10:00,26.12,26.12,26.1,26.11,12200.0,19.7828,19.7828,19.7676,19.7752,12200.0
2012-06-29 14:15:00,26.11,26.11,26.1,26.11,31200.0,19.7752,19.7752,19.7676,19.7752,31200.0
2012-06-29 14:20:00,26.1,26.11,26.1,26.11,81100.0,19.7676,19.7752,19.7676,19.7752,81100.0
2012-06-29 14:25:00,26.1,26.15,26.1,26.14,84700.0,19.7676,19.8055,19.7676,19.7979,84700.0
2012-06-29 14:30:00,26.14,26.14,26.12,26.13,20400.0,19.7979,19.7979,19.7828,19.7904,20400.0
2012-06-29 14:35:00,26.13,26.13,26.12,26.13,9900.0,19.7904,19.7904,19.7828,19.7904,9900.0
2012-06-29 14:40:00,26.12,26.21,26.12,26.21,203700.0,19.7828,19.851,19.7828,19.851,203700.0
2012-06-29 14:45:00,26.21,26.23,26.2,26.22,68600.0,19.851,19.8661,19.8434,19.8585,68600.0
2012-06-29 14:50:00,26.22,26.23,26.21,26.23,7800.0,19.8585,19.8661,19.851,19.8661,7800.0
2012-06-29 14:55:00,26.22,26.26,26.21,26.25,35600.0,19.8585,19.8888,19.851,19.8813,35600.0
2012-06-29 15:00:00,26.25,26.26,26.25,26.26,30600.0,19.8813,19.8888,19.8813,19.8888,30600.0
2012-06-29 15:05:00,26.25,26.26,26.23,26.24,10100.0,19.8813,19.8888,19.8661,19.8737,10100.0
2012-06-29 15:10:00,26.23,26.24,26.22,26.23,35600.0,19.8661,19.8737,19.8585,19.8661,35600.0
2012-06-29 15:15:00,26.23,26.26,26.22,26.24,40600.0,19.8661,19.8888,19.8585,19.8737,40600.0
2012-06-29 15:20:00,26.23,26.23,26.19,26.19,50100.0,19.8661,19.8661,19.8358,19.8358,50100.0
2012-06-29 15:25:00,26.2,26.25,26.19,26.24,86100.0,19.8434,19.8813,19.8358,19.8737,86100.0
2012-06-29 15:30:00,26.24,26.24,26.21,26.22,30600.0,19.8737,19.8737,19.851,19.8585,30600.0
2012-06-29 15:35:00,26.22,26.26,26.21,26.22,47500.0,19.8585,19.8888,19.851,19.8585,47500.0
2012-06-29 15:40:00,26.21,26.24,26.2,26.24,39500.0,19.851,19.8737,19.8434,19.8737,39500.0
2012-06-29 15:45:00,26.24,26.31,26.24,26.3,72200.0,19.8737,19.9267,19.8737,19.9191,72200.0
2012-06-29 15:50:00,26.31,26.36,26.3,26.36,96300.0,19.9267,19.9646,19.9191,19.9646,96300.0
2012-06-29 15:55:00,26.35,26.46,26.34,26.45,603300.0,19.957,20.0403,19.9494,20.0327,603300.0
2012-07-02 09:30:00,26.46,26.47,26.3,26.31,36900.0,20.0403,20.0479,19.9191,19.9267,36900.0
2012-07-02 09:35:00,26.32,26.35,26.3,26.34,11200.0,19.9343,19.957,19.9191,19.9494,11200.0
2012-07-02 09:40:00,26.34,26.35,26.32,26.34,8200.0,19.9494,19.957,19.9343,19.9494,8200.0
2012-07-02 09:45:00,26.35,26.39,26.34,26.38,11800.0,19.957,19.9873,19.9494,19.9797,11800.0
2012-07-02 09:50:00,26.38,26.4,26.36,26.37,17700.0,19.9797,19.9949,19.9646,19.9721,17700.0
2012-07-02 09:55:00,26.37,26.37,26.28,26.29,36600.0,19.9721,19.9721,19.904,19.9115,36600.0
2012-07-02 10:00:00,26.29,26.29,26.15,26.18,35700.0,19.9115,19.9115,19.8055,19.8282,35700.0
2012-07-02 10:05:00,26.17,26.19,26.12,26.18,45600.0,19.8207,19.8358,19.7828,19.8282,45600.0
2012-07-02 10:10:00,26.18,26.18,26.13,26.16,22800.0,19.8282,19.8282,19.7904,19.8131,22800.0
2012-07-02 10:15:00,26.15,26.32,26.15,26.3,48600.0,19.8055,19.9343,19.8055,19.9191,48600.0
2012-07-02 10:20:00,26.3,26.3,26.25,26.27,21800.0,19.9191,19.9191,19.8813,19.8964,21800.0
2012-07-02 10:25:00,26.27,26.28,26.23,26.24,18300.0,19.8964,19.904,19.8661,19.8737,18300.0
2012-07-02 10:30:00,26.25,26.26,26.2,26.2,26700.0,19.8813,19.8888,19.8434,19.8434,26700.0
2012-07-02 10:35:00,26.2,26.2,26.18,26.18,15800.0,19.8434,19.8434,19.8282,19.8282,15800.0
2012-07-02 10:40:00,26.18,26.19,26.15,26.17,13100.0,19.8282,19.8358,19.8055,19.8207,13100.0
2012-07-02 10:45:00,26.17,26.29,26.17,26.29,25000.0,19.8207,19.9115,19.8207,19.9115,25000.0
2012-07-02 10:50:00,26.29,26.31,26.28,26.29,41500.0,19.9115,19.9267,19.904,19.9115,41500.0
2012-07-02 10:55:00,26.29,26.3,26.28,26.29,15500.0,19.9115,19.9191,19.904,19.9115,15500.0
2012-07-02 11:00:00,26.29,26.3,26.26,26.27,19200.0,19.9115,19.9191,19.8888,19.8964,19200.0
2012-07-02 11:05:00,26.27,26.27,26.26,26.27,8100.0,19.8964,19.8964,19.8888,19.8964,8100.0
2012-07-02 11:10:00,26.27,26.27,26.25,26.26,32000.0,19.8964,19.8964,19.8813,19.8888,32000.0
2012-07-02 11:15:00,26.25,26.26,26.24,26.24,15900.0,19.8813,19.8888,19.8737,19.8737,15900.0
2012-07-02 11:20:00,26.24,26.26,26.23,26.26,19300.0,19.8737,19.8888,19.8661,19.8888,19300.0
2012-07-02 11:25:00,26.25,26.29,26.25,26.29,23400.0,19.8813,19.9115,19.8813,19.9115,23400.0
2012-07-02 11:30:00,26.28,26.29,26.28,26.29,5200.0,19.904,19.9115,19.904,19.9115,5200.0
2012-07-02 11:35:00,26.29,26.34,26.28,26.32,31600.0,19.9115,19.9494,19.904,19.9343,31600.0
2012-07-02 11:40:00,26.32,26.33,26.26,26.26,10700.0,19.9343,19.9418,19.8888,19.8888,10700.0
2012-07-02 11:45:00,26.26,26.27,26.24,26.24,6900.0,19.8888,19.8964,19.8737,19.8737,6900.0
2012-07-02 11:50:00,26.24,26.25,26.24,26.25,9500.0,19.8737,19.8813,19.8737,19.8813,9500.0
2012-07-02 11:55:00,26.24,26.27,26.24,26.26,27000.0,19.8737,19.8964,19.8737,19.8888,27000.0
2012-07-02 12:00:00,26.26,26.29,26.24,26.29,19200.0,19.8888,19.9115,19.8737,19.9115,19200.0
2012-07-02 12:05:00,26.29,26.29,26.28,26.28,3300.0,19.9115,19.9115,19.904,19.904,3300.0
2012-07-02 12:10:00,26.29,26.32,26.28,26.3,15200.0,19.9115,19.9343,19.904,19.9191,15200.0
2012-07-02 12:15:00,26.3,26.3,26.27,26.28,4200.0,19.9191,19.9191,19.8964,19.904,4200.0
2012-07-02 12:20:00,26.27,26.28,26.26,26.27,7900.0,19.8964,19.904,19.8888,19.8964,7900.0
2012-07-02 12:25:00,26.28,26.28,26.27,26.28,3200.0,19.904,19.904,19.8964,19.904,3200.0
2012-07-02 12:30:00,26.27,26.28,26.27,26.27,4700.0,19.8964,19.904,19.8964,19.8964,4700.0
2012-07-02 12:35:00,26.27,26.31,26.27,26.31,13400.0,19.8964,19.9267,19.8964,19.9267,13400.0
2012-07-02 12:40:00,26.3,26.31,26.3,26.3,9600.0,19.9191,19.9267,19.9191,19.9191,9600.0
2012-07-02 12:45:00,26.31,26.31,26.3,26.3,3200.0,19.9267,19.9267,19.9191,19.9191,3200.0
2012-07-02 12:50:00,26.31,26.36,26.3,26.35,25600.0,19.9267,19.9646,19.9191,19.957,25600.0
2012-07-02 12:55:00,26.35,26.35,26.34,26.34,3800.0,19.957,19.957,19.9494,19.9494,3800.0
2012-07-02 13:00:00,26.35,26.35,26.32,26.32,18300.0,19.957,19.957,19.9343,19.9343,18300.0
2012-07-02 13:05:00,26.32,26.33,26.31,26.32,9000.0,19.9343,19.9418,19.9267,19.9343,9000.0
2012-07-02 13:10:00,26.32,26.33,26.32,26.32,51700.0,19.9343,19.9418,19.9343,19.9343,51700.0
2012-07-02 13:15:00,26.32,26.33,26.32,26.33,24100.0,19.9343,19.9418,19.9343,19.9418,24100.0
2012-07-02 13:20:00,26.32,26.33,26.32,26.32,4000.0,19.9343,19.9418,19.9343,19.9343,4000.0
2012-07-02 13:25:00,26.32,26.33,26.32,26.32,21100.0,19.9343,19.9418,19.9343,19.9343,21100.0
2012-07-02 13:30:00,26.32,26.34,26.32,26.33,7500.0,19.9343,19.9494,19.9343,19.9418,7500.0
2012-07-02 13:35:00,26.34,26.34,26.27,26.27,51500.0,19.9494,19.9494,19.8964,19.8964,51500.0
2012-07-02 13:40:00,26.28,26.28,26.27,26.27,2700.0,19.904,19.904,19.8964,19.8964,2700.0
2012-07-02 13:45:00,26.27,26.29,26.27,26.29,19800.0,19.8964,19.9115,19.8964,19.9115,19800.0
2012-07-02 13:50:00,26.29,26.29,26.28,26.29,5300.0,19.9115,19.9115,19.904,19.9115,5300.0
2012-07-02 13:55:00,26.28,26.3,26.28,26.29,19300.0,19.904,19.9191,19.904,19.9115,19300.0
2012-07-02 14:00:00,26.3,26.3,26.29,26.29,7400.0,19.9191,19.9191,19.9115,19.9115,7400.0
2012-07-02 14:05:00,26.29,26.31,26.29,26.29,33800.0,19.9115,19.9267,19.9115,19.9115,33800.0
2012-07-02 14:10:00,26.3,26.3,26.29,26.3,5800.0,19.9191,19.9191,19.9115,19.9191,5800.0
2012-07-02 14:15:00,26.3,26.32,26.29,26.3,30200.0,19.9191,19.9343,19.9115,19.9191,30200.0
2012-07-02 14:20:00,26.3,26.32,26.3,26.32,8800.0,19.9191,19.9343,19.9191,19.9343,8800.0
2012-07-02 14:25:00,26.32,26.32,26.31,26.32,7300.0,19.9343,19.9343,19.9267,19.9343,7300.0
2012-07-02 14:30:00,26.32,26.33,26.31,26.31,62800.0,19.9343,19.9418,19.9267,19.9267,62800.0
2012-07-02 14:35:00,26.32,26.33,26.31,26.33,13100.0,19.9343,19.9418,19.9267,19.9418,13100.0
2012-07-02 14:40:00,26.32,26.33,26.32,26.32,11600.0,19.9343,19.9418,19.9343,19.9343,11600.0
2012-07-02 14:45:00,26.33,26.33,26.29,26.29,19900.0,19.9418,19.9418,19.9115,19.9115,19900.0
2012-07-02 14:50:00,26.29,26.3,26.28,26.28,12500.0,19.9115,19.9191,19.904,19.904,12500.0
2012-07-02 14:55:00,26.29,26.29,26.28,26.29,8000.0,19.9115,19.9115,19.904,19.9115,8000.0
2012-07-02 15:00:00,26.28,26.28,26.26,26.26,20800.0,19.904,19.904,19.8888,19.8888,20800.0
2012-07-02 15:05:00,26.26,26.27,26.25,26.26,91200.0,19.8888,19.8964,19.8813,19.8888,91200.0
2012-07-02 15:10:00,26.25,26.25,26.2,26.21,70200.0,19.8813,19.8813,19.8434,19.851,70200.0
2012-07-02 15:15:00,26.21,26.21,26.17,26.17,68600.0,19.851,19.851,19.8207,19.8207,68600.0
2012-07-02 15:20:00,26.17,26.18,26.15,26.15,27600.0,19.8207,19.8282,19.8055,19.8055,27600.0
2012-07-02 15:25:00,26.15,26.15,26.13,26.13,41500.0,19.8055,19.8055,19.7904,19.7904,41500.0
2012-07-02 15:30:00,26.14,26.16,26.12,26.13,77700.0,19.7979,19.8131,19.7828,19.7904,77700.0
2012-07-02 15:35:00,26.13,26.14,26.12,26.14,45000.0,19.7904,19.7979,19.7828,19.7979,45000.0
2012-07-02 15:40:00,26.13,26.15,26.11,26.14,169500.0,19.7904,19.8055,19.7752,19.7979,169500.0
2012-07-02 15:45:00,26.14,26.16,26.1,26.14,123900.0,19.7979,19.8131,19.7676,19.7979,123900.0
2012-07-02 15:50:00,26.14,26.16,26.14,26.14,167400.0,19.7979,19.8131,19.7979,19.7979,167400.0
2012-07-02 15:55:00,26.14,26.16,26.13,26.14,221000.0,19.7979,19.8131,19.7904,19.7979,221000.0
2012-07-03 09:30:00,26.08,26.17,26.01,26.09,25700.0,19.7525,19.8207,19.6995,19.7601,25700.0
2012-07-03 09:35:00,26.09,26.12,26.04,26.05,40100.0,19.7601,19.7828,19.7222,19.7298,40100.0
2012-07-03 09:40:00,26.05,26.19,26.05,26.19,22200.0,19.7298,19.8358,19.7298,19.8358,22200.0
2012-07-03 09:45:00,26.19,26.19,26.13,26.16,47900.0,19.8358,19.8358,19.7904,19.8131,47900.0
2012-07-03 09:50:00,26.16,26.17,26.14,26.14,44800.0,19.8131,19.8207,19.7979,19.7979,44800.0
2012-07-03 09:55:00,26.14,26.17,26.14,26.16,35100.0,19.7979,19.8207,19.7979,19.8131,35100.0
2012-07-03 10:00:00,26.16,26.18,26.13,26.15,41400.0,19.8131,19.8282,19.7904,19.8055,41400.0
2012-07-03 10:05:00,26.16,26.18,26.15,26.17,30000.0,19.8131,19.8282,19.8055,19.8207,30000.0
2012-07-03 10:10:00,26.17,26.18,26.14,26.16,32700.0,19.8207,19.8282,19.7979,19.8131,32700.0
2012-07-03 10:15:00,26.17,26.17,26.1,26.1,14800.0,19.8207,19.8207,19.7676,19.7676,14800.0
2012-07-03 10:20:00,26.1,26.16,26.1,26.15,16400.0,19.7676,19.8131,19.7676,19.8055,16400.0
2012-07-03 10:25:00,26.15,26.16,26.14,26.16,27300.0,19.8055,19.8131,19.7979,19.8131,27300.0
2012-07-03 10:30:00,26.15,26.16,26.14,26.14,6200.0,19.8055,19.8131,19.7979,19.7979,6200.0
2012-07-03 10:35:00,26.15,26.15,26.11,26.11,92000.0,19.8055,19.8055,19.7752,19.7752,92000.0
2012-07-03 10:40:00,26.12,26.13,26.09,26.11,31700.0,19.7828,19.7904,19.7601,19.7752,31700.0
2012-07-03 10:45:00,26.11,26.14,26.1,26.14,29600.0,19.7752,19.7979,19.7676,19.7979,29600.0
2012-07-03 10:50:00,26.14,26.18,26.1,26.12,58400.0,19.7979,19.8282,19.7676,19.7828,58400.0
2012-07-03 10:55:00,26.12,26.12,26.09,26.1,32200.0,19.7828,19.7828,19.7601,19.7676,32200.0
2012-07-03 11:00:00,26.1,26.12,26.09,26.1,59000.0,19.7676,19.7828,19.7601,19.7676,59000.0
2012-07-03 11:05:00,26.09,26.1,26.09,26.09,15300.0,19.7601,19.7676,19.7601,19.7601,15300.0
2012-07-03 11:10:00,26.09,26.1,26.09,26.1,22700.0,19.7601,19.7676,19.7601,19.7676,22700.0
2012-07-03 11:15:00,26.09,26.1,26.09,26.09,8400.0,19.7601,19.7676,19.7601,19.7601,8400.0
2012-07-03 11:20:00,26.1,26.1,26.07,26.07,88700.0,19.7676,19.7676,19.7449,19.7449,88700.0
2012-07-03 11:25:00,26.07,26.08,26.07,26.07,12100.0,19.7449,19.7525,19.7449,19.7449,12100.0
2012-07-03 11:30:00,26.08,26.1,26.07,26.1,35500.0,19.7525,19.7676,19.7449,19.7676,35500.0
2012-07-03 11:35:00,26.1,26.1,26.09,26.09,6100.0,19.7676,19.7676,19.7601,19.7601,6100.0
2012-07-03 11:40:00,26.09,26.1,26.09,26.09,26600.0,19.7601,19.7676,19.7601,19.7601,26600.0
2012-07-03 11:45:00,26.09,26.1,26.08,26.09,29400.0,19.7601,19.7676,19.7525,19.7601,29400.0
2012-07-03 11:50:00,26.1,26.1,26.06,26.09,39700.0,19.7676,19.7676,19.7374,19.7601,39700.0
2012-07-03 11:55:00,26.09,26.1,26.08,26.08,34200.0,19.7601,19.7676,19.7525,19.7525,34200.0
2012-07-03 12:00:00,26.08,26.08,26.07,26.07,22000.0,19.7525,19.7525,19.7449,19.7449,22000.0
2012-07-03 12:05:00,26.07,26.08,26.04,26.05,24600.0,19.7449,19.7525,19.7222,19.7298,24600.0
2012-07-03 12:10:00,26.04,26.05,26.01,26.04,19400.0,19.7222,19.7298,19.6995,19.7222,19400.0
2012-07-03 12:15:00,26.04,26.07,26.04,26.06,7100.0,19.7222,19.7449,19.7222,19.7374,7100.0
2012-07-03 12:20:00,26.07,26.08,26.05,26.07,34300.0,19.7449,19.7525,19.7298,19.7449,34300.0
2012-07-03 12:25:00,26.08,26.1,26.08,26.08,30900.0,19.7525,19.7676,19.7525,19.7525,30900.0
2012-07-03 12:30:00,26.08,26.11,26.07,26.09,129900.0,19.7525,19.7752,19.7449,19.7601,129900.0
2012-07-03 12:35:00,26.1,26.1,26.06,26.09,38300.0,19.7676,19.7676,19.7374,19.7601,38300.0
2012-07-03 12:40:00,26.09,26.09,26.05,26.07,36600.0,19.7601,19.7601,19.7298,19.7449,36600.0
2012-07-03 12:45:00,26.07,26.08,26.05,26.06,38600.0,19.7449,19.7525,19.7298,19.7374,38600.0
2012-07-03 12:50:00,26.05,26.06,26.04,26.05,45000.0,19.7298,19.7374,19.7222,19.7298,45000.0
2012-07-03 12:55:00,26.05,26.1,26.03,26.09,100600.0,19.7298,19.7676,19.7146,19.7601,100600.0
2012-07-05 09:30:00,26.09,26.14,26.01,26.09,26900.0,19.7601,19.7979,19.6995,19.7601,26900.0
2012-07-05 09:35:00,26.09,26.12,26.07,26.09,9600.0,19.7601,19.7828,19.7449,19.7601,9600.0
2012-07-05 09:40:00,26.09,26.1,26.06,26.07,8200.0,19.7601,19.7676,19.7374,19.7449,8200.0
2012-07-05 09:45:00,26.08,26.09,26.05,26.06,11200.0,19.7525,19.7601,19.7298,19.7374,11200.0
2012-07-05 09:50:00,26.06,26.07,26.03,26.04,11900.0,19.7374,19.7449,19.7146,19.7222,11900.0
2012-07-05 09:55:00,26.03,26.05,26.02,26.03,28100.0,19.7146,19.7298,19.7071,19.7146,28100.0
2012-07-05 10:00:00,26.04,26.04,25.98,26.0,39100.0,19.7222,19.7222,19.6768,19.6919,39100.0
2012-07-05 10:05:00,25.99,26.0,25.97,25.99,17600.0,19.6843,19.6919,19.6692,19.6843,17600.0
2012-07-05 10:10:00,25.98,26.0,25.97,25.99,25500.0,19.6768,19.6919,19.6692,19.6843,25500.0
2012-07-05 10:15:00,26.0,26.0,25.98,25.99,47200.0,19.6919,19.6919,19.6768,19.6843,47200.0
2012-07-05 10:20:00,25.99,26.02,25.99,26.01,18400.0,19.6843,19.7071,19.6843,19.6995,18400.0
2012-07-05 10:25:00,26.02,26.02,25.99,26.01,15800.0,19.7071,19.7071,19.6843,19.6995,15800.0
2012-07-05 10:30:00,26.01,26.03,26.01,26.01,22200.0,19.6995,19.7146,19.6995,19.6995,22200.0
2012-07-05 10:35:00,26.01,26.02,26.0,26.01,5200.0,19.6995,19.7071,19.6919,19.6995,5200.0
2012-07-05 10:40:00,26.02,26.05,26.02,26.04,17500.0,19.7071,19.7298,19.7071,19.7222,17500.0
2012-07-05 10:45:00,26.04,26.04,26.04,26.04,16000.0,19.7222,19.7222,19.7222,19.7222,16000.0
2012-07-05 10:50:00,26.04,26.08,26.03,26.07,10900.0,19.7222,19.7525,19.7146,19.7449,10900.0
2012-07-05 10:55:00,26.07,26.08,26.05,26.05,15000.0,19.7449,19.7525,19.7298,19.7298,15000.0
2012-07-05 11:00:00,26.05,26.06,26.04,26.05,17400.0,19.7298,19.7374,19.7222,19.7298,17400.0
2012-07-05 11:05:00,26.05,26.07,26.05,26.07,25500.0,19.7298,19.7449,19.7298,19.7449,25500.0
2012-07-05 11:10:00,26.06,26.07,26.05,26.07,8600.0,19.7374,19.7449,19.7298,19.7449,8600.0
2012-07-05 11:15:00,26.07,26.08,26.07,26.08,10200.0,19.7449,19.7525,19.7449,19.7525,10200.0
2012-07-05 11:20:00,26.08,26.09,26.07,26.08,19100.0,19.7525,19.7601,19.7449,19.7525,19100.0
2012-07-05 11:25:00,26.08,26.09,26.07,26.08,9600.0,19.7525,19.7601,19.7449,19.7525,9600.0
2012-07-05 11:30:00,26.08,26.09,26.07,26.08,11300.0,19.7525,19.7601,19.7449,19.7525,11300.0
2012-07-05 11:35:00,26.08,26.08,26.06,26.06,12800.0,19.7525,19.7525,19.7374,19.7374,12800.0
2012-07-05 11:40:00,26.06,26.06,26.04,26.04,20800.0,19.7374,19.7374,19.7222,19.7222,20800.0
2012-07-05 11:45:00,26.04,26.05,26.04,26.04,15900.0,19.7222,19.7298,19.7222,19.7222,15900.0
2012-07-05 11:50:00,26.05,26.06,26.04,26.06,11200.0,19.7298,19.7374,19.7222,19.7374,11200.0
2012-07-05 11:55:00,26.06,26.07,26.06,26.07,2600.0,19.7374,19.7449,19.7374,19.7449,2600.0
2012-07-05 12:00:00,26.06,26.07,26.05,26.06,29600.0,19.7374,19.7449,19.7298,19.7374,29600.0
2012-07-05 12:05:00,26.07,26.07,26.05,26.07,13100.0,19.7449,19.7449,19.7298,19.7449,13100.0
2012-07-05 12:10:00,26.06,26.07,26.06,26.07,11400.0,19.7374,19.7449,19.7374,19.7449,11400.0
2012-07-05 12:15:00,26.07,26.07,26.05,26.05,28300.0,19.7449,19.7449,19.7298,19.7298,28300.0
2012-07-05 12:20:00,26.05,26.06,26.05,26.06,1300.0,19.7298,19.7374,19.7298,19.7374,1300.0
2012-07-05 12:25:00,26.05,26.05,26.03,26.03,16700.0,19.7298,19.7298,19.7146,19.7146,16700.0
2012-07-05 12:30:00,26.02,26.03,26.01,26.03,10200.0,19.7071,19.7146,19.6995,19.7146,10200.0
2012-07-05 12:35:00,26.03,26.04,26.03,26.03,9200.0,19.7146,19.7222,19.7146,19.7146,9200.0
2012-07-05 12:40:00,26.02,26.04,26.02,26.04,8100.0,19.7071,19.7222,19.7071,19.7222,8100.0
2012-07-05 12:45:00,26.03,26.05,26.03,26.04,6300.0,19.7146,19.7298,19.7146,19.7222,6300.0
2012-07-05 12:50:00,26.05,26.05,26.04,26.04,3300.0,19.7298,19.7298,19.7222,19.7222,3300.0
2012-07-05 12:55:00,26.04,26.05,26.04,26.05,6200.0,19.7222,19.7298,19.7222,19.7298,6200.0
2012-07-05 13:00:00,26.05,26.05,26.05,26.05,1400.0,19.7298,19.7298,19.7298,19.7298,1400.0
2012-07-05 13:05:00,26.05,26.07,26.04,26.07,6400.0,19.7298,19.7449,19.7222,19.7449,6400.0
2012-07-05 13:10:00,26.07,26.08,26.07,26.07,19800.0,19.7449,19.7525,19.7449,19.7449,19800.0
2012-07-05 13:15:00,26.07,26.07,26.07,26.07,5800.0,19.7449,19.7449,19.7449,19.7449,5800.0
2012-07-05 13:20:00,26.06,26.07,26.06,26.07,12100.0,19.7374,19.7449,19.7374,19.7449,12100.0
2012-07-05 13:25:00,26.07,26.07,26.06,26.07,5400.0,19.7449,19.7449,19.7374,19.7449,5400.0
2012-07-05 13:30:00,26.06,26.08,26.06,26.07,26900.0,19.7374,19.7525,19.7374,19.7449,26900.0
2012-07-05 13:35:00,26.07,26.07,26.06,26.06,4100.0,19.7449,19.7449,19.7374,19.7374,4100.0
2012-07-05 13:40:00,26.07,26.08,26.06,26.08,7900.0,19.7449,19.7525,19.7374,19.7525,7900.0
2012-07-05 13:45:00,26.08,26.1,26.07,26.09,54800.0,19.7525,19.7676,19.7449,19.7601,54800.0
2012-07-05 13:50:00,26.09,26.09,26.08,26.09,2300.0,19.7601,19.7601,19.7525,19.7601,2300.0
2012-07-05 13:55:00,26.09,26.09,26.08,26.09,6000.0,19.7601,19.7601,19.7525,19.7601,6000.0
2012-07-05 14:00:00,26.09,26.09,26.08,26.08,1900.0,19.7601,19.7601,19.7525,19.7525,1900.0
2012-07-05 14:05:00,26.09,26.09,26.04,26.04,21900.0,19.7601,19.7601,19.7222,19.7222,21900.0
2012-07-05 14:10:00,26.05,26.05,26.04,26.04,2500.0,19.7298,19.7298,19.7222,19.7222,2500.0
2012-07-05 14:15:00,26.05,26.06,26.04,26.06,4100.0,19.7298,19.7374,19.7222,19.7374,4100.0
2012-07-05 14:20:00,26.06,26.07,26.05,26.07,4600.0,19.7374,19.7449,19.7298,19.7449,4600.0
2012-07-05 14:25:00,26.07,26.07,26.06,26.07,2300.0,19.7449,19.7449,19.7374,19.7449,2300.0
2012-07-05 14:30:00,26.07,26.08,26.07,26.07,5700.0,19.7449,19.7525,19.7449,19.7449,5700.0
2012-07-05 14:35:00,26.08,26.08,26.07,26.08,4700.0,19.7525,19.7525,19.7449,19.7525,4700.0
2012-07-05 14:40:00,26.08,26.08,26.07,26.08,2900.0,19.7525,19.7525,19.7449,19.7525,2900.0
2012-07-05 14:45:00,26.08,26.08,26.07,26.08,12700.0,19.7525,19.7525,19.7449,19.7525,12700.0
2012-07-05 14:50:00,26.08,26.08,26.07,26.07,3600.0,19.7525,19.7525,19.7449,19.7449,3600.0
2012-07-05 14:55:00,26.08,26.08,26.07,26.08,16400.0,19.7525,19.7525,19.7449,19.7525,16400.0
2012-07-05 15:00:00,26.07,26.08,26.07,26.08,3900.0,19.7449,19.7525,19.7449,19.7525,3900.0
2012-07-05 15:05:00,26.08,26.08,26.07,26.08,4500.0,19.7525,19.7525,19.7449,19.7525,4500.0
2012-07-05 15:10:00,26.07,26.08,26.06,26.06,35100.0,19.7449,19.7525,19.7374,19.7374,35100.0
2012-07-05 15:15:00,26.05,26.05,26.02,26.02,9700.0,19.7298,19.7298,19.7071,19.7071,9700.0
2012-07-05 15:20:00,26.02,26.04,26.01,26.03,20200.0,19.7071,19.7222,19.6995,19.7146,20200.0
2012-07-05 15:25:00,26.02,26.06,26.02,26.06,4000.0,19.7071,19.7374,19.7071,19.7374,4000.0
2012-07-05 15:30:00,26.06,26.06,26.04,26.04,5500.0,19.7374,19.7374,19.7222,19.7222,5500.0
2012-07-05 15:35:00,26.05,26.05,25.99,26.0,43400.0,19.7298,19.7298,19.6843,19.6919,43400.0
2012-07-05 15:40:00,25.99,26.02,25.99,26.02,22900.0,19.6843,19.7071,19.6843,19.7071,22900.0
2012-07-05 15:45:00,26.02,26.05,26.02,26.04,17600.0,19.7071,19.7298,19.7071,19.7222,17600.0
2012-07-05 15:50:00,26.05,26.05,26.02,26.03,28700.0,19.7298,19.7298,19.7071,19.7146,28700.0
2012-07-05 15:55:00,26.03,26.05,26.01,26.02,92600.0,19.7146,19.7298,19.6995,19.7071,92600.0
2012-07-06 09:30:00,25.8,25.91,25.77,25.87,9000.0,19.5404,19.6237,19.5177,19.5934,9000.0
2012-07-06 09:35:00,25.84,25.93,25.84,25.91,11400.0,19.5707,19.6389,19.5707,19.6237,11400.0
2012-07-06 09:40:00,25.9,25.95,25.9,25.95,8600.0,19.6162,19.654,19.6162,19.654,8600.0
2012-07-06 09:45:00,25.94,25.96,25.92,25.92,16100.0,19.6465,19.6616,19.6313,19.6313,16100.0
2012-07-06 09:50:00,25.92,25.92,25.88,25.89,6400.0,19.6313,19.6313,19.601,19.6086,6400.0
2012-07-06 09:55:00,25.88,26.0,25.87,26.0,17200.0,19.601,19.6919,19.5934,19.6919,17200.0
2012-07-06 10:00:00,26.0,26.0,25.94,25.96,19200.0,19.6919,19.6919,19.6465,19.6616,19200.0
2012-07-06 10:05:00,25.96,25.97,25.87,25.87,19100.0,19.6616,19.6692,19.5934,19.5934,19100.0
2012-07-06 10:10:00,25.87,25.92,25.85,25.92,16200.0,19.5934,19.6313,19.5783,19.6313,16200.0
2012-07-06 10:15:00,25.9,25.9,25.86,25.88,8600.0,19.6162,19.6162,19.5859,19.601,8600.0
2012-07-06 10:20:00,25.88,25.9,25.88,25.9,6000.0,19.601,19.6162,19.601,19.6162,6000.0
2012-07-06 10:25:00,25.91,25.92,25.89,25.89,7900.0,19.6237,19.6313,19.6086,19.6086,7900.0
2012-07-06 10:30:00,25.9,25.9,25.87,25.88,10800.0,19.6162,19.6162,19.5934,19.601,10800.0
2012-07-06 10:35:00,25.87,25.91,25.87,25.91,13700.0,19.5934,19.6237,19.5934,19.6237,13700.0
2012-07-06 10:40:00,25.92,25.92,25.9,25.92,14500.0,19.6313,19.6313,19.6162,19.6313,14500.0
2012-07-06 10:45:00,25.91,25.91,25.88,25.88,18100.0,19.6237,19.6237,19.601,19.601,18100.0
2012-07-06 10:50:00,25.88,25.89,25.86,25.88,26800.0,19.601,19.6086,19.5859,19.601,26800.0
2012-07-06 10:55:00,25.88,25.89,25.87,25.87,23600.0,19.601,19.6086,19.5934,19.5934,23600.0
2012-07-06 11:00:00,25.88,25.9,25.87,25.9,25800.0,19.601,19.6162,19.5934,19.6162,25800.0
2012-07-06 11:05:00,25.9,25.93,25.9,25.91,10500.0,19.6162,19.6389,19.6162,19.6237,10500.0
2012-07-06 11:10:00,25.91,25.92,25.9,25.9,5600.0,19.6237,19.6313,19.6162,19.6162,5600.0
2012-07-06 11:15:00,25.91,25.94,25.9,25.94,13800.0,19.6237,19.6465,19.6162,19.6465,13800.0
2012-07-06 11:20:00,25.94,25.94,25.92,25.93,14000.0,19.6465,19.6465,19.6313,19.6389,14000.0
2012-07-06 11:25:00,25.92,25.92,25.9,25.91,11800.0,19.6313,19.6313,19.6162,19.6237,11800.0
2012-07-06 11:30:00,25.91,25.91,25.89,25.9,18600.0,19.6237,19.6237,19.6086,19.6162,18600.0
2012-07-06 11:35:00,25.9,25.91,25.89,25.9,10700.0,19.6162,19.6237,19.6086,19.6162,10700.0
2012-07-06 11:40:00,25.9,25.91,25.9,25.91,4000.0,19.6162,19.6237,19.6162,19.6237,4000.0
2012-07-06 11:45:00,25.91,25.91,25.89,25.89,15800.0,19.6237,19.6237,19.6086,19.6086,15800.0
2012-07-06 11:50:00,25.9,25.9,25.89,25.89,4000.0,19.6162,19.6162,19.6086,19.6086,4000.0
2012-07-06 11:55:00,25.89,25.9,25.88,25.9,15400.0,19.6086,19.6162,19.601,19.6162,15400.0
2012-07-06 12:00:00,25.89,25.9,25.88,25.89,19300.0,19.6086,19.6162,19.601,19.6086,19300.0
2012-07-06 12:05:00,25.9,25.91,25.89,25.91,23300.0,19.6162,19.6237,19.6086,19.6237,23300.0
2012-07-06 12:10:00,25.9,25.91,25.89,25.9,8300.0,19.6162,19.6237,19.6086,19.6162,8300.0
2012-07-06 12:15:00,25.9,25.9,25.89,25.89,4900.0,19.6162,19.6162,19.6086,19.6086,4900.0
2012-07-06 12:20:00,25.9,25.9,25.87,25.87,10000.0,19.6162,19.6162,19.5934,19.5934,10000.0
2012-07-06 12:25:00,25.88,25.9,25.87,25.9,9500.0,19.601,19.6162,19.5934,19.6162,9500.0
2012-07-06 12:30:00,25.89,25.91,25.89,25.91,14600.0,19.6086,19.6237,19.6086,19.6237,14600.0
2012-07-06 12:35:00,25.91,25.91,25.89,25.89,13300.0,19.6237,19.6237,19.6086,19.6086,13300.0
2012-07-06 12:40:00,25.89,25.91,25.89,25.9,10400.0,19.6086,19.6237,19.6086,19.6162,10400.0
2012-07-06 12:45:00,25.9,25.91,25.9,25.91,9000.0,19.6162,19.6237,19.6162,19.6237,9000.0
2012-07-06 12:50:00,25.91,25.91,25.89,25.89,7600.0,19.6237,19.6237,19.6086,19.6086,7600.0
2012-07-06 12:55:00,25.89,25.9,25.89,25.9,1400.0,19.6086,19.6162,19.6086,19.6162,1400.0
2012-07-06 13:00:00,25.9,25.9,25.88,25.88,13600.0,19.6162,19.6162,19.601,19.601,13600.0
2012-07-06 13:05:00,25.89,25.89,25.88,25.88,1300.0,19.6086,19.6086,19.601,19.601,1300.0
2012-07-06 13:10:00,25.89,25.89,25.88,25.89,2700.0,19.6086,19.6086,19.601,19.6086,2700.0
2012-07-06 13:15:00,25.88,25.9,25.87,25.9,13700.0,19.601,19.6162,19.5934,19.6162,13700.0
2012-07-06 13:20:00,25.89,25.9,25.89,25.89,1600.0,19.6086,19.6162,19.6086,19.6086,1600.0
2012-07-06 13:25:00,25.89,25.9,25.88,25.88,8100.0,19.6086,19.6162,19.601,19.601,8100.0
2012-07-06 13:30:00,25.88,25.88,25.87,25.88,1600.0,19.601,19.601,19.5934,19.601,1600.0
2012-07-06 13:35:00,25.88,25.88,25.85,25.85,11400.0,19.601,19.601,19.5783,19.5783,11400.0
2012-07-06 13:40:00,25.85,25.87,25.84,25.85,36800.0,19.5783,19.5934,19.5707,19.5783,36800.0
2012-07-06 13:45:00,25.85,25.85,25.84,25.85,1400.0,19.5783,19.5783,19.5707,19.5783,1400.0
2012-07-06 13:50:00,25.84,25.85,25.84,25.84,2000.0,19.5707,19.5783,19.5707,19.5707,2000.0
2012-07-06 13:55:00,25.85,25.85,25.84,25.84,3800.0,19.5783,19.5783,19.5707,19.5707,3800.0
2012-07-06 14:00:00,25.85,25.85,25.84,25.85,10400.0,19.5783,19.5783,19.5707,19.5783,10400.0
2012-07-06 14:05:00,25.85,25.85,25.84,25.84,2100.0,19.5783,19.5783,19.5707,19.5707,2100.0
2012-07-06 14:10:00,25.84,25.85,25.81,25.81,12100.0,19.5707,19.5783,19.548,19.548,12100.0
2012-07-06 14:15:00,25.82,25.82,25.79,25.79,5700.0,19.5556,19.5556,19.5329,19.5329,5700.0
2012-07-06 14:20:00,25.79,25.8,25.79,25.8,6400.0,19.5329,19.5404,19.5329,19.5404,6400.0
2012-07-06 14:25:00,25.81,25.81,25.8,25.81,4000.0,19.548,19.548,19.5404,19.548,4000.0
2012-07-06 14:30:00,25.81,25.82,25.81,25.82,7600.0,19.548,19.5556,19.548,19.5556,7600.0
2012-07-06 14:35:00,25.82,25.84,25.81,25.84,8900.0,19.5556,19.5707,19.548,19.5707,8900.0
2012-07-06 14:40:00,25.84,25.85,25.83,25.85,11600.0,19.5707,19.5783,19.5632,19.5783,11600.0
2012-07-06 14:45:00,25.85,25.86,25.84,25.85,7300.0,19.5783,19.5859,19.5707,19.5783,7300.0
2012-07-06 14:50:00,25.85,25.86,25.84,25.86,10300.0,19.5783,19.5859,19.5707,19.5859,10300.0
2012-07-06 14:55:00,25.85,25.86,25.84,25.84,12500.0,19.5783,19.5859,19.5707,19.5707,12500.0
2012-07-06 15:00:00,25.84,25.85,25.83,25.83,14200.0,19.5707,19.5783,19.5632,19.5632,14200.0
2012-07-06 15:05:00,25.83,25.85,25.83,25.85,4400.0,19.5632,19.5783,19.5632,19.5783,4400.0
2012-07-06 15:10:00,25.84,25.86,25.84,25.85,23900.0,19.5707,19.5859,19.5707,19.5783,23900.0
2012-07-06 15:15:00,25.86,25.86,25.84,25.86,21800.0,19.5859,19.5859,19.5707,19.5859,21800.0
2012-07-06 15:20:00,25.85,25.85,25.83,25.85,16600.0,19.5783,19.5783,19.5632,19.5783,16600.0
2012-07-06 15:25:00,25.85,25.87,25.84,25.87,52400.0,19.5783,19.5934,19.5707,19.5934,52400.0
2012-07-06 15:30:00,25.87,25.9,25.86,25.89,17300.0,19.5934,19.6162,19.5859,19.6086,17300.0
2012-07-06 15:35:00,25.89,25.89,25.86,25.86,26200.0,19.6086,19.6086,19.5859,19.5859,26200.0
2012-07-06 15:40:00,25.86,25.91,25.85,25.9,40800.0,19.5859,19.6237,19.5783,19.6162,40800.0
2012-07-06 15:45:00,25.9,25.92,25.89,25.9,81200.0,19.6162,19.6313,19.6086,19.6162,81200.0
2012-07-06 15:50:00,25.9,25.9,25.88,25.9,31300.0,19.6162,19.6162,19.601,19.6162,31300.0
2012-07-06 15:55:00,25.89,25.9,25.86,25.87,161900.0,19.6086,19.6162,19.5859,19.5934,161900.0
2012-07-09 09:30:00,25.77,25.92,25.76,25.88,35500.0,19.5177,19.6313,19.5101,19.601,35500.0
2012-07-09 09:35:00,25.87,25.87,25.84,25.84,4100.0,19.5934,19.5934,19.5707,19.5707,4100.0
2012-07-09 09:40:00,25.85,25.85,25.77,25.79,7700.0,19.5783,19.5783,19.5177,19.5329,7700.0
2012-07-09 09:45:00,25.79,25.82,25.78,25.82,13000.0,19.5329,19.5556,19.5253,19.5556,13000.0
2012-07-09 09:50:00,25.81,25.86,25.79,25.86,10200.0,19.548,19.5859,19.5329,19.5859,10200.0
2012-07-09 09:55:00,25.85,25.89,25.84,25.86,16000.0,19.5783,19.6086,19.5707,19.5859,16000.0
2012-07-09 10:00:00,25.85,25.89,25.84,25.89,11900.0,19.5783,19.6086,19.5707,19.6086,11900.0
2012-07-09 10:05:00,25.89,25.89,25.86,25.87,10500.0,19.6086,19.6086,19.5859,19.5934,10500.0
2012-07-09 10:10:00,25.87,25.88,25.85,25.85,9800.0,19.5934,19.601,19.5783,19.5783,9800.0
2012-07-09 10:15:00,25.86,25.9,25.84,25.87,112700.0,19.5859,19.6162,19.5707,19.5934,112700.0
2012-07-09 10:20:00,25.87,25.88,25.85,25.86,25400.0,19.5934,19.601,19.5783,19.5859,25400.0
2012-07-09 10:25:00,25.85,25.91,25.85,25.9,26200.0,19.5783,19.6237,19.5783,19.6162,26200.0
2012-07-09 10:30:00,25.9,25.91,25.9,25.91,10100.0,19.6162,19.6237,19.6162,19.6237,10100.0
2012-07-09 10:35:00,25.91,25.92,25.88,25.89,33900.0,19.6237,19.6313,19.601,19.6086,33900.0
2012-07-09 10:40:00,25.89,25.89,25.88,25.88,16200.0,19.6086,19.6086,19.601,19.601,16200.0
2012-07-09 10:45:00,25.88,25.88,25.85,25.87,36700.0,19.601,19.601,19.5783,19.5934,36700.0
2012-07-09 10:50:00,25.87,25.91,25.87,25.88,49200.0,19.5934,19.6237,19.5934,19.601,49200.0
2012-07-09 10:55:00,25.88,25.89,25.87,25.87,8200.0,19.601,19.6086,19.5934,19.5934,8200.0
2012-07-09 11:00:00,25.87,25.88,25.86,25.87,9800.0,19.5934,19.601,19.5859,19.5934,9800.0
2012-07-09 11:05:00,25.88,25.88,25.86,25.86,7500.0,19.601,19.601,19.5859,19.5859,7500.0
2012-07-09 11:10:00,25.86,25.88,25.85,25.85,15700.0,19.5859,19.601,19.5783,19.5783,15700.0
2012-07-09 11:15:00,25.85,25.87,25.85,25.87,14700.0,19.5783,19.5934,19.5783,19.5934,14700.0
2012-07-09 11:20:00,25.87,25.87,25.86,25.86,300.0,19.5934,19.5934,19.5859,19.5859,300.0
2012-07-09 11:25:00,25.86,25.86,25.85,25.85,6700.0,19.5859,19.5859,19.5783,19.5783,6700.0
2012-07-09 11:30:00,25.86,25.86,25.83,25.83,6900.0,19.5859,19.5859,19.5632,19.5632,6900.0
2012-07-09 11:35:00,25.83,25.83,25.82,25.82,10000.0,19.5632,19.5632,19.5556,19.5556,10000.0
2012-07-09 11:40:00,25.82,25.83,25.81,25.82,10200.0,19.5556,19.5632,19.548,19.5556,10200.0
2012-07-09 11:45:00,25.82,25.83,25.81,25.81,7200.0,19.5556,19.5632,19.548,19.548,7200.0
2012-07-09 11:50:00,25.82,25.82,25.8,25.8,8000.0,19.5556,19.5556,19.5404,19.5404,8000.0
2012-07-09 11:55:00,25.8,25.82,25.79,25.79,11900.0,19.5404,19.5556,19.5329,19.5329,11900.0
2012-07-09 12:00:00,25.79,25.81,25.79,25.81,11100.0,19.5329,19.548,19.5329,19.548,11100.0
2012-07-09 12:05:00,25.81,25.82,25.8,25.82,9200.0,19.548,19.5556,19.5404,19.5556,9200.0
2012-07-09 12:10:00,25.82,25.83,25.81,25.83,13500.0,19.5556,19.5632,19.548,19.5632,13500.0
2012-07-09 12:15:00,25.83,25.85,25.82,25.85,12000.0,19.5632,19.5783,19.5556,19.5783,12000.0
2012-07-09 12:20:00,25.85,25.88,25.85,25.88,14000.0,19.5783,19.601,19.5783,19.601,14000.0
2012-07-09 12:25:00,25.88,25.88,25.87,25.88,5900.0,19.601,19.601,19.5934,19.601,5900.0
2012-07-09 12:30:00,25.88,25.88,25.88,25.88,6000.0,19.601,19.601,19.601,19.601,6000.0
2012-07-09 12:35:00,25.88,25.88,25.87,25.88,11000.0,19.601,19.601,19.5934,19.601,11000.0
2012-07-09 12:40:00,25.87,25.88,25.87,25.88,3600.0,19.5934,19.601,19.5934,19.601,3600.0
2012-07-09 12:45:00,25.88,25.88,25.86,25.87,6700.0,19.601,19.601,19.5859,19.5934,6700.0
2012-07-09 12:50:00,25.87,25.93,25.87,25.92,87000.0,19.5934,19.6389,19.5934,19.6313,87000.0
2012-07-09 12:55:00,25.92,25.92,25.89,25.9,20600.0,19.6313,19.6313,19.6086,19.6162,20600.0
2012-07-09 13:00:00,25.9,25.91,25.89,25.9,37400.0,19.6162,19.6237,19.6086,19.6162,37400.0
2012-07-09 13:05:00,25.9,25.9,25.89,25.9,2400.0,19.6162,19.6162,19.6086,19.6162,2400.0
2012-07-09 13:10:00,25.89,25.9,25.89,25.9,7400.0,19.6086,19.6162,19.6086,19.6162,7400.0
2012-07-09 13:15:00,25.89,25.9,25.89,25.89,30100.0,19.6086,19.6162,19.6086,19.6086,30100.0
2012-07-09 13:20:00,25.9,25.92,25.89,25.92,7800.0,19.6162,19.6313,19.6086,19.6313,7800.0
2012-07-09 13:25:00,25.92,25.95,25.92,25.95,17100.0,19.6313,19.654,19.6313,19.654,17100.0
2012-07-09 13:30:00,25.95,25.96,25.95,25.96,8600.0,19.654,19.6616,19.654,19.6616,8600.0
2012-07-09 13:35:00,25.96,25.99,25.95,25.99,12000.0,19.6616,19.6843,19.654,19.6843,12000.0
2012-07-09 13:40:00,25.99,26.0,25.99,26.0,6300.0,19.6843,19.6919,19.6843,19.6919,6300.0
2012-07-09 13:45:00,26.0,26.0,25.99,26.0,10300.0,19.6919,19.6919,19.6843,19.6919,10300.0
2012-07-09 13:50:00,26.0,26.0,25.96,25.96,68200.0,19.6919,19.6919,19.6616,19.6616,68200.0
2012-07-09 13:55:00,25.97,25.99,25.96,25.98,8800.0,19.6692,19.6843,19.6616,19.6768,8800.0
2012-07-09 14:00:00,25.98,25.98,25.95,25.95,16000.0,19.6768,19.6768,19.654,19.654,16000.0
2012-07-09 14:05:00,25.95,25.95,25.93,25.93,17100.0,19.654,19.654,19.6389,19.6389,17100.0
2012-07-09 14:10:00,25.93,25.94,25.92,25.92,7800.0,19.6389,19.6465,19.6313,19.6313,7800.0
2012-07-09 14:15:00,25.92,25.93,25.9,25.9,14700.0,19.6313,19.6389,19.6162,19.6162,14700.0
2012-07-09 14:20:00,25.91,25.91,25.9,25.91,49500.0,19.6237,19.6237,19.6162,19.6237,49500.0
2012-07-09 14:25:00,25.9,25.91,25.88,25.88,19800.0,19.6162,19.6237,19.601,19.601,19800.0
2012-07-09 14:30:00,25.89,25.9,25.88,25.9,12200.0,19.6086,19.6162,19.601,19.6162,12200.0
2012-07-09 14:35:00,25.9,25.9,25.89,25.9,13400.0,19.6162,19.6162,19.6086,19.6162,13400.0
2012-07-09 14:40:00,25.9,25.9,25.87,25.87,9200.0,19.6162,19.6162,19.5934,19.5934,9200.0
2012-07-09 14:45:00,25.87,25.88,25.86,25.86,6500.0,19.5934,19.601,19.5859,19.5859,6500.0
2012-07-09 14:50:00,25.86,25.88,25.86,25.88,11300.0,19.5859,19.601,19.5859,19.601,11300.0
2012-07-09 14:55:00,25.88,25.9,25.88,25.9,29900.0,19.601,19.6162,19.601,19.6162,29900.0
2012-07-09 15:00:00,25.9,25.9,25.89,25.89,8200.0,19.6162,19.6162,19.6086,19.6086,8200.0
2012-07-09 15:05:00,25.9,25.93,25.9,25.92,59300.0,19.6162,19.6389,19.6162,19.6313,59300.0
2012-07-09 15:10:00,25.93,25.94,25.9,25.93,54300.0,19.6389,19.6465,19.6162,19.6389,54300.0
2012-07-09 15:15:00,25.93,25.96,25.92,25.95,45000.0,19.6389,19.6616,19.6313,19.654,45000.0
2012-07-09 15:20:00,25.94,25.94,25.91,25.93,19400.0,19.6465,19.6465,19.6237,19.6389,19400.0
2012-07-09 15:25:00,25.92,25.96,25.92,25.96,26600.0,19.6313,19.6616,19.6313,19.6616,26600.0
2012-07-09 15:30:00,25.96,25.97,25.92,25.93,30400.0,19.6616,19.6692,19.6313,19.6389,30400.0
2012-07-09 15:35:00,25.94,25.96,25.94,25.94,31000.0,19.6465,19.6616,19.6465,19.6465,31000.0
2012-07-09 15:40:00,25.95,25.98,25.94,25.94,37700.0,19.654,19.6768,19.6465,19.6465,37700.0
2012-07-09 15:45:00,25.95,25.95,25.94,25.95,20000.0,19.654,19.654,19.6465,19.654,20000.0
2012-07-09 15:50:00,25.94,25.95,25.93,25.94,74900.0,19.6465,19.654,19.6389,19.6465,74900.0
2012-07-09 15:55:00,25.94,25.97,25.94,25.96,98100.0,19.6465,19.6692,19.6465,19.6616,98100.0
2012-07-10 09:30:00,26.0,26.37,26.0,26.29,150000.0,19.6919,19.9721,19.6919,19.9115,150000.0
2012-07-10 09:35:00,26.28,26.31,26.26,26.27,25600.0,19.904,19.9267,19.8888,19.8964,25600.0
2012-07-10 09:40:00,26.27,26.27,26.24,26.26,27400.0,19.8964,19.8964,19.8737,19.8888,27400.0
2012-07-10 09:45:00,26.26,26.27,26.24,26.26,48700.0,19.8888,19.8964,19.8737,19.8888,48700.0
2012-07-10 09:50:00,26.25,26.27,26.24,26.26,29700.0,19.8813,19.8964,19.8737,19.8888,29700.0
2012-07-10 09:55:00,26.26,26.29,26.25,26.28,41800.0,19.8888,19.9115,19.8813,19.904,41800.0
2012-07-10 10:00:00,26.27,26.27,26.24,26.25,30100.0,19.8964,19.8964,19.8737,19.8813,30100.0
2012-07-10 10:05:00,26.24,26.24,26.2,26.21,26100.0,19.8737,19.8737,19.8434,19.851,26100.0
2012-07-10 10:10:00,26.2,26.2,26.17,26.18,11100.0,19.8434,19.8434,19.8207,19.8282,11100.0
2012-07-10 10:15:00,26.17,26.21,26.17,26.2,68200.0,19.8207,19.851,19.8207,19.8434,68200.0
2012-07-10 10:20:00,26.2,26.2,26.19,26.2,11300.0,19.8434,19.8434,19.8358,19.8434,11300.0
2012-07-10 10:25:00,26.2,26.2,26.19,26.2,13900.0,19.8434,19.8434,19.8358,19.8434,13900.0
2012-07-10 10:30:00,26.2,26.23,26.19,26.21,47800.0,19.8434,19.8661,19.8358,19.851,47800.0
2012-07-10 10:35:00,26.21,26.23,26.2,26.22,38600.0,19.851,19.8661,19.8434,19.8585,38600.0
2012-07-10 10:40:00,26.22,26.23,26.21,26.22,38000.0,19.8585,19.8661,19.851,19.8585,38000.0
2012-07-10 10:45:00,26.22,26.24,26.21,26.23,47800.0,19.8585,19.8737,19.851,19.8661,47800.0
2012-07-10 10:50:00,26.23,26.23,26.21,26.22,23600.0,19.8661,19.8661,19.851,19.8585,23600.0
2012-07-10 10:55:00,26.22,26.24,26.19,26.22,61000.0,19.8585,19.8737,19.8358,19.8585,61000.0
2012-07-10 11:00:00,26.22,26.23,26.21,26.21,41800.0,19.8585,19.8661,19.851,19.851,41800.0
2012-07-10 11:05:00,26.21,26.24,26.18,26.23,134900.0,19.851,19.8737,19.8282,19.8661,134900.0
2012-07-10 11:10:00,26.23,26.23,26.2,26.21,21300.0,19.8661,19.8661,19.8434,19.851,21300.0
2012-07-10 11:15:00,26.21,26.21,26.2,26.2,3900.0,19.851,19.851,19.8434,19.8434,3900.0
2012-07-10 11:20:00,26.2,26.21,26.19,26.2,103600.0,19.8434,19.851,19.8358,19.8434,103600.0
2012-07-10 11:25:00,26.2,26.22,26.19,26.2,67400.0,19.8434,19.8585,19.8358,19.8434,67400.0
2012-07-10 11:30:00,26.2,26.22,26.19,26.21,10600.0,19.8434,19.8585,19.8358,19.851,10600.0
2012-07-10 11:35:00,26.21,26.22,26.2,26.21,22900.0,19.851,19.8585,19.8434,19.851,22900.0
2012-07-10 11:40:00,26.21,26.23,26.21,26.21,32200.0,19.851,19.8661,19.851,19.851,32200.0
2012-07-10 11:45:00,26.22,26.23,26.21,26.22,22300.0,19.8585,19.8661,19.851,19.8585,22300.0
2012-07-10 11:50:00,26.22,26.23,26.22,26.23,17900.0,19.8585,19.8661,19.8585,19.8661,17900.0
2012-07-10 11:55:00,26.22,26.23,26.21,26.21,11900.0,19.8585,19.8661,19.851,19.851,11900.0
2012-07-10 12:00:00,26.21,26.22,26.21,26.21,2800.0,19.851,19.8585,19.851,19.851,2800.0
2012-07-10 12:05:00,26.21,26.22,26.21,26.22,5700.0,19.851,19.8585,19.851,19.8585,5700.0
2012-07-10 12:10:00,26.22,26.22,26.21,26.22,9000.0,19.8585,19.8585,19.851,19.8585,9000.0
2012-07-10 12:15:00,26.22,26.23,26.18,26.22,134100.0,19.8585,19.8661,19.8282,19.8585,134100.0
2012-07-10 12:20:00,26.23,26.24,26.22,26.24,12800.0,19.8661,19.8737,19.8585,19.8737,12800.0
2012-07-10 12:25:00,26.24,26.25,26.23,26.24,15000.0,19.8737,19.8813,19.8661,19.8737,15000.0
2012-07-10 12:30:00,26.25,26.26,26.24,26.25,46400.0,19.8813,19.8888,19.8737,19.8813,46400.0
2012-07-10 12:35:00,26.25,26.27,26.24,26.27,21200.0,19.8813,19.8964,19.8737,19.8964,21200.0
2012-07-10 12:40:00,26.27,26.27,26.24,26.24,15400.0,19.8964,19.8964,19.8737,19.8737,15400.0
2012-07-10 12:45:00,26.24,26.25,26.23,26.24,45100.0,19.8737,19.8813,19.8661,19.8737,45100.0
2012-07-10 12:50:00,26.23,26.24,26.23,26.24,3300.0,19.8661,19.8737,19.8661,19.8737,3300.0
2012-07-10 12:55:00,26.24,26.24,26.23,26.24,10200.0,19.8737,19.8737,19.8661,19.8737,10200.0
2012-07-10 13:00:00,26.24,26.24,26.23,26.24,7500.0,19.8737,19.8737,19.8661,19.8737,7500.0
2012-07-10 13:05:00,26.24,26.25,26.23,26.25,14700.0,19.8737,19.8813,19.8661,19.8813,14700.0
2012-07-10 13:10:00,26.25,26.26,26.24,26.25,12700.0,19.8813,19.8888,19.8737,19.8813,12700.0
2012-07-10 13:15:00,26.26,26.26,26.25,26.25,36300.0,19.8888,19.8888,19.8813,19.8813,36300.0
2012-07-10 13:20:00,26.25,26.26,26.23,26.23,10500.0,19.8813,19.8888,19.8661,19.8661,10500.0
2012-07-10 13:25:00,26.23,26.26,26.22,26.25,20900.0,19.8661,19.8888,19.8585,19.8813,20900.0
2012-07-10 13:30:00,26.24,26.25,26.22,26.22,13200.0,19.8737,19.8813,19.8585,19.8585,13200.0
2012-07-10 13:35:00,26.22,26.23,26.17,26.17,14800.0,19.8585,19.8661,19.8207,19.8207,14800.0
2012-07-10 13:40:00,26.18,26.18,26.15,26.17,13900.0,19.8282,19.8282,19.8055,19.8207,13900.0
2012-07-10 13:45:00,26.16,26.18,26.15,26.17,20100.0,19.8131,19.8282,19.8055,19.8207,20100.0
2012-07-10 13:50:00,26.17,26.21,26.16,26.2,13300.0,19.8207,19.851,19.8131,19.8434,13300.0
2012-07-10 13:55:00,26.21,26.22,26.2,26.22,23500.0,19.851,19.8585,19.8434,19.8585,23500.0
2012-07-10 14:00:00,26.21,26.24,26.21,26.23,10900.0,19.851,19.8737,19.851,19.8661,10900.0
2012-07-10 14:05:00,26.24,26.24,26.21,26.21,25300.0,19.8737,19.8737,19.851,19.851,25300.0
2012-07-10 14:10:00,26.22,26.22,26.19,26.21,45700.0,19.8585,19.8585,19.8358,19.851,45700.0
2012-07-10 14:15:00,26.21,26.21,26.14,26.14,35400.0,19.851,19.851,19.7979,19.7979,35400.0
2012-07-10 14:20:00,26.14,26.16,26.13,26.16,12600.0,19.7979,19.8131,19.7904,19.8131,12600.0
2012-07-10 14:25:00,26.15,26.17,26.14,26.17,23400.0,19.8055,19.8207,19.7979,19.8207,23400.0
2012-07-10 14:30:00,26.16,26.16,26.12,26.12,15800.0,19.8131,19.8131,19.7828,19.7828,15800.0
2012-07-10 14:35:00,26.13,26.17,26.12,26.15,22100.0,19.7904,19.8207,19.7828,19.8055,22100.0
2012-07-10 14:40:00,26.16,26.18,26.16,26.17,33000.0,19.8131,19.8282,19.8131,19.8207,33000.0
2012-07-10 14:45:00,26.17,26.18,26.17,26.18,3900.0,19.8207,19.8282,19.8207,19.8282,3900.0
2012-07-10 14:50:00,26.17,26.19,26.17,26.18,17100.0,19.8207,19.8358,19.8207,19.8282,17100.0
2012-07-10 14:55:00,26.19,26.21,26.18,26.21,15000.0,19.8358,19.851,19.8282,19.851,15000.0
2012-07-10 15:00:00,26.21,26.21,26.19,26.19,43400.0,19.851,19.851,19.8358,19.8358,43400.0
2012-07-10 15:05:00,26.19,26.2,26.16,26.17,25200.0,19.8358,19.8434,19.8131,19.8207,25200.0
2012-07-10 15:10:00,26.17,26.17,26.16,26.17,7200.0,19.8207,19.8207,19.8131,19.8207,7200.0
2012-07-10 15:15:00,26.16,26.19,26.16,26.19,41300.0,19.8131,19.8358,19.8131,19.8358,41300.0
2012-07-10 15:20:00,26.19,26.2,26.19,26.19,34800.0,19.8358,19.8434,19.8358,19.8358,34800.0
2012-07-10 15:25:00,26.19,26.21,26.19,26.2,41800.0,19.8358,19.851,19.8358,19.8434,41800.0
2012-07-10 15:30:00,26.2,26.21,26.2,26.2,24000.0,19.8434,19.851,19.8434,19.8434,24000.0
2012-07-10 15:35:00,26.21,26.22,26.2,26.22,40200.0,19.851,19.8585,19.8434,19.8585,40200.0
2012-07-10 15:40:00,26.22,26.22,26.21,26.22,24300.0,19.8585,19.8585,19.851,19.8585,24300.0
2012-07-10 15:45:00,26.22,26.28,26.22,26.27,128100.0,19.8585,19.904,19.8585,19.8964,128100.0
2012-07-10 15:50:00,26.28,26.33,26.27,26.32,68500.0,19.904,19.9418,19.8964,19.9343,68500.0
2012-07-10 15:55:00,26.33,26.38,26.33,26.37,2465800.0,19.9418,19.9797,19.9418,19.9721,2465800.0
2012-07-11 09:30:00,26.4,26.45,26.3,26.35,64900.0,19.9949,20.0327,19.9191,19.957,64900.0
2012-07-11 09:35:00,26.35,26.35,26.19,26.23,21600.0,19.957,19.957,19.8358,19.8661,21600.0
2012-07-11 09:40:00,26.23,26.24,26.12,26.12,17200.0,19.8661,19.8737,19.7828,19.7828,17200.0
2012-07-11 09:45:00,26.12,26.15,26.11,26.12,44400.0,19.7828,19.8055,19.7752,19.7828,44400.0
2012-07-11 09:50:00,26.11,26.22,26.11,26.2,35200.0,19.7752,19.8585,19.7752,19.8434,35200.0
2012-07-11 09:55:00,26.21,26.22,26.16,26.17,26000.0,19.851,19.8585,19.8131,19.8207,26000.0
2012-07-11 10:00:00,26.17,26.2,26.09,26.11,36600.0,19.8207,19.8434,19.7601,19.7752,36600.0
2012-07-11 10:05:00,26.11,26.2,26.11,26.18,59700.0,19.7752,19.8434,19.7752,19.8282,59700.0
2012-07-11 10:10:00,26.19,26.19,26.13,26.14,26500.0,19.8358,19.8358,19.7904,19.7979,26500.0
2012-07-11 10:15:00,26.14,26.14,26.12,26.12,28900.0,19.7979,19.7979,19.7828,19.7828,28900.0
2012-07-11 10:20:00,26.12,26.17,26.12,26.15,67900.0,19.7828,19.8207,19.7828,19.8055,67900.0
2012-07-11 10:25:00,26.16,26.16,26.14,26.15,28400.0,19.8131,19.8131,19.7979,19.8055,28400.0
2012-07-11 10:30:00,26.15,26.19,26.14,26.18,31800.0,19.8055,19.8358,19.7979,19.8282,31800.0
2012-07-11 10:35:00,26.17,26.23,26.17,26.22,28600.0,19.8207,19.8661,19.8207,19.8585,28600.0
2012-07-11 10:40:00,26.23,26.24,26.22,26.23,12400.0,19.8661,19.8737,19.8585,19.8661,12400.0
2012-07-11 10:45:00,26.23,26.24,26.22,26.22,27300.0,19.8661,19.8737,19.8585,19.8585,27300.0
2012-07-11 10:50:00,26.22,26.23,26.2,26.2,61900.0,19.8585,19.8661,19.8434,19.8434,61900.0
2012-07-11 10:55:00,26.19,26.19,26.17,26.19,44300.0,19.8358,19.8358,19.8207,19.8358,44300.0
2012-07-11 11:00:00,26.18,26.25,26.17,26.25,57500.0,19.8282,19.8813,19.8207,19.8813,57500.0
2012-07-11 11:05:00,26.25,26.25,26.2,26.2,23200.0,19.8813,19.8813,19.8434,19.8434,23200.0
2012-07-11 11:10:00,26.2,26.22,26.18,26.21,40200.0,19.8434,19.8585,19.8282,19.851,40200.0
2012-07-11 11:15:00,26.21,26.25,26.2,26.24,26100.0,19.851,19.8813,19.8434,19.8737,26100.0
2012-07-11 11:20:00,26.23,26.24,26.21,26.21,19900.0,19.8661,19.8737,19.851,19.851,19900.0
2012-07-11 11:25:00,26.21,26.24,26.21,26.24,43800.0,19.851,19.8737,19.851,19.8737,43800.0
2012-07-11 11:30:00,26.24,26.27,26.23,26.24,135000.0,19.8737,19.8964,19.8661,19.8737,135000.0
2012-07-11 11:35:00,26.24,26.35,26.24,26.33,1995800.0,19.8737,19.957,19.8737,19.9418,1995800.0
2012-07-11 11:40:00,26.33,26.33,26.29,26.3,136300.0,19.9418,19.9418,19.9115,19.9191,136300.0
2012-07-11 11:45:00,26.29,26.3,26.27,26.29,29300.0,19.9115,19.9191,19.8964,19.9115,29300.0
2012-07-11 11:50:00,26.29,26.3,26.28,26.3,9800.0,19.9115,19.9191,19.904,19.9191,9800.0
2012-07-11 11:55:00,26.29,26.3,26.26,26.27,25400.0,19.9115,19.9191,19.8888,19.8964,25400.0
2012-07-11 12:00:00,26.26,26.27,26.25,26.27,19200.0,19.8888,19.8964,19.8813,19.8964,19200.0
2012-07-11 12:05:00,26.26,26.27,26.25,26.26,22500.0,19.8888,19.8964,19.8813,19.8888,22500.0
2012-07-11 12:10:00,26.26,26.27,26.25,26.25,30500.0,19.8888,19.8964,19.8813,19.8813,30500.0
2012-07-11 12:15:00,26.25,26.26,26.25,26.26,8000.0,19.8813,19.8888,19.8813,19.8888,8000.0
2012-07-11 12:20:00,26.26,26.27,26.25,26.26,25300.0,19.8888,19.8964,19.8813,19.8888,25300.0
2012-07-11 12:25:00,26.26,26.27,26.24,26.26,82700.0,19.8888,19.8964,19.8737,19.8888,82700.0
2012-07-11 12:30:00,26.26,26.26,26.24,26.24,38000.0,19.8888,19.8888,19.8737,19.8737,38000.0
2012-07-11 12:35:00,26.25,26.27,26.24,26.27,19900.0,19.8813,19.8964,19.8737,19.8964,19900.0
2012-07-11 12:40:00,26.27,26.29,26.27,26.29,11000.0,19.8964,19.9115,19.8964,19.9115,11000.0
2012-07-11 12:45:00,26.29,26.29,26.28,26.28,12800.0,19.9115,19.9115,19.904,19.904,12800.0
2012-07-11 12:50:00,26.28,26.31,26.28,26.3,20200.0,19.904,19.9267,19.904,19.9191,20200.0
2012-07-11 12:55:00,26.3,26.3,26.29,26.3,12000.0,19.9191,19.9191,19.9115,19.9191,12000.0
2012-07-11 13:00:00,26.3,26.3,26.29,26.3,17000.0,19.9191,19.9191,19.9115,19.9191,17000.0
2012-07-11 13:05:00,26.29,26.3,26.29,26.3,10600.0,19.9115,19.9191,19.9115,19.9191,10600.0
2012-07-11 13:10:00,26.3,26.3,26.29,26.3,22700.0,19.9191,19.9191,19.9115,19.9191,22700.0
2012-07-11 13:15:00,26.3,26.33,26.29,26.32,120600.0,19.9191,19.9418,19.9115,19.9343,120600.0
2012-07-11 13:20:00,26.31,26.34,26.3,26.33,36000.0,19.9267,19.9494,19.9191,19.9418,36000.0
2012-07-11 13:25:00,26.34,26.34,26.32,26.32,40300.0,19.9494,19.9494,19.9343,19.9343,40300.0
2012-07-11 13:30:00,26.32,26.33,26.32,26.33,20400.0,19.9343,19.9418,19.9343,19.9418,20400.0
2012-07-11 13:35:00,26.33,26.33,26.31,26.33,35300.0,19.9418,19.9418,19.9267,19.9418,35300.0
2012-07-11 13:40:00,26.32,26.33,26.32,26.33,24300.0,19.9343,19.9418,19.9343,19.9418,24300.0
2012-07-11 13:45:00,26.32,26.33,26.31,26.31,29900.0,19.9343,19.9418,19.9267,19.9267,29900.0
2012-07-11 13:50:00,26.31,26.32,26.31,26.32,6900.0,19.9267,19.9343,19.9267,19.9343,6900.0
2012-07-11 13:55:00,26.31,26.32,26.31,26.31,24600.0,19.9267,19.9343,19.9267,19.9267,24600.0
2012-07-11 14:00:00,26.32,26.35,26.31,26.31,140400.0,19.9343,19.957,19.9267,19.9267,140400.0
2012-07-11 14:05:00,26.32,26.34,26.29,26.32,47600.0,19.9343,19.9494,19.9115,19.9343,47600.0
2012-07-11 14:10:00,26.33,26.36,26.31,26.33,45900.0,19.9418,19.9646,19.9267,19.9418,45900.0
2012-07-11 14:15:00,26.33,26.38,26.33,26.36,56500.0,19.9418,19.9797,19.9418,19.9646,56500.0
2012-07-11 14:20:00,26.36,26.37,26.34,26.34,43600.0,19.9646,19.9721,19.9494,19.9494,43600.0
2012-07-11 14:25:00,26.34,26.38,26.34,26.38,29700.0,19.9494,19.9797,19.9494,19.9797,29700.0
2012-07-11 14:30:00,26.37,26.38,26.35,26.35,41000.0,19.9721,19.9797,19.957,19.957,41000.0
2012-07-11 14:35:00,26.35,26.35,26.33,26.33,40100.0,19.957,19.957,19.9418,19.9418,40100.0
2012-07-11 14:40:00,26.34,26.34,26.33,26.33,34100.0,19.9494,19.9494,19.9418,19.9418,34100.0
2012-07-11 14:45:00,26.34,26.36,26.33,26.36,39300.0,19.9494,19.9646,19.9418,19.9646,39300.0
2012-07-11 14:50:00,26.36,26.36,26.34,26.34,84100.0,19.9646,19.9646,19.9494,19.9494,84100.0
2012-07-11 14:55:00,26.33,26.34,26.33,26.34,37300.0,19.9418,19.9494,19.9418,19.9494,37300.0
2012-07-11 15:00:00,26.34,26.36,26.33,26.36,57300.0,19.9494,19.9646,19.9418,19.9646,57300.0
2012-07-11 15:05:00,26.36,26.38,26.34,26.38,63400.0,19.9646,19.9797,19.9494,19.9797,63400.0
2012-07-11 15:10:00,26.38,26.38,26.36,26.36,23800.0,19.9797,19.9797,19.9646,19.9646,23800.0
2012-07-11 15:15:00,26.37,26.37,26.33,26.37,44400.0,19.9721,19.9721,19.9418,19.9721,44400.0
2012-07-11 15:20:00,26.37,26.37,26.34,26.34,66100.0,19.9721,19.9721,19.9494,19.9494,66100.0
2012-07-11 15:25:00,26.35,26.35,26.34,26.35,39600.0,19.957,19.957,19.9494,19.957,39600.0
2012-07-11 15:30:00,26.36,26.4,26.36,26.4,41500.0,19.9646,19.9949,19.9646,19.9949,41500.0
2012-07-11 15:35:00,26.4,26.42,26.39,26.4,46100.0,19.9949,20.01,19.9873,19.9949,46100.0
2012-07-11 15:40:00,26.41,26.47,26.4,26.47,66400.0,20.0024,20.0479,19.9949,20.0479,66400.0
2012-07-11 15:45:00,26.47,26.51,26.46,26.48,103600.0,20.0479,20.0782,20.0403,20.0555,103600.0
2012-07-11 15:50:00,26.49,26.51,26.46,26.48,122200.0,20.063,20.0782,20.0403,20.0555,122200.0
2012-07-11 15:55:00,26.48,26.48,26.44,26.46,211700.0,20.0555,20.0555,20.0252,20.0403,211700.0
2012-07-12 09:30:00,26.29,26.35,26.2,26.34,33600.0,19.9115,19.957,19.8434,19.9494,33600.0
2012-07-12 09:35:00,26.33,26.34,26.22,26.32,27900.0,19.9418,19.9494,19.8585,19.9343,27900.0
2012-07-12 09:40:00,26.32,26.37,26.25,26.37,22200.0,19.9343,19.9721,19.8813,19.9721,22200.0
2012-07-12 09:45:00,26.35,26.38,26.33,26.38,50500.0,19.957,19.9797,19.9418,19.9797,50500.0
2012-07-12 09:50:00,26.38,26.4,26.37,26.39,18300.0,19.9797,19.9949,19.9721,19.9873,18300.0
2012-07-12 09:55:00,26.39,26.45,26.38,26.43,13500.0,19.9873,20.0327,19.9797,20.0176,13500.0
2012-07-12 10:00:00,26.43,26.46,26.39,26.44,32200.0,20.0176,20.0403,19.9873,20.0252,32200.0
2012-07-12 10:05:00,26.44,26.44,26.4,26.4,15900.0,20.0252,20.0252,19.9949,19.9949,15900.0
2012-07-12 10:10:00,26.4,26.44,26.39,26.43,20900.0,19.9949,20.0252,19.9873,20.0176,20900.0
2012-07-12 10:15:00,26.44,26.46,26.43,26.44,14500.0,20.0252,20.0403,20.0176,20.0252,14500.0
2012-07-12 10:20:00,26.45,26.51,26.45,26.47,15700.0,20.0327,20.0782,20.0327,20.0479,15700.0
2012-07-12 10:25:00,26.47,26.47,26.45,26.47,22000.0,20.0479,20.0479,20.0327,20.0479,22000.0
2012-07-12 10:30:00,26.47,26.5,26.46,26.47,24100.0,20.0479,20.0706,20.0403,20.0479,24100.0
2012-07-12 10:35:00,26.46,26.47,26.45,26.45,13400.0,20.0403,20.0479,20.0327,20.0327,13400.0
2012-07-12 10:40:00,26.45,26.48,26.44,26.48,42000.0,20.0327,20.0555,20.0252,20.0555,42000.0
2012-07-12 10:45:00,26.47,26.48,26.45,26.47,20200.0,20.0479,20.0555,20.0327,20.0479,20200.0
2012-07-12 10:50:00,26.46,26.5,26.44,26.49,30300.0,20.0403,20.0706,20.0252,20.063,30300.0
2012-07-12 10:55:00,26.5,26.5,26.48,26.49,10600.0,20.0706,20.0706,20.0555,20.063,10600.0
2012-07-12 11:00:00,26.49,26.5,26.48,26.49,135700.0,20.063,20.0706,20.0555,20.063,135700.0
2012-07-12 11:05:00,26.48,26.48,26.45,26.46,26300.0,20.0555,20.0555,20.0327,20.0403,26300.0
2012-07-12 11:10:00,26.45,26.45,26.41,26.42,42800.0,20.0327,20.0327,20.0024,20.01,42800.0
2012-07-12 11:15:00,26.42,26.46,26.42,26.45,18400.0,20.01,20.0403,20.01,20.0327,18400.0
2012-07-12 11:20:00,26.46,26.47,26.44,26.44,14500.0,20.0403,20.0479,20.0252,20.0252,14500.0
2012-07-12 11:25:00,26.45,26.5,26.45,26.5,7400.0,20.0327,20.0706,20.0327,20.0706,7400.0
2012-07-12 11:30:00,26.5,26.51,26.45,26.45,39400.0,20.0706,20.0782,20.0327,20.0327,39400.0
2012-07-12 11:35:00,26.45,26.49,26.44,26.48,25100.0,20.0327,20.063,20.0252,20.0555,25100.0
2012-07-12 11:40:00,26.48,26.49,26.47,26.49,11900.0,20.0555,20.063,20.0479,20.063,11900.0
2012-07-12 11:45:00,26.49,26.5,26.46,26.5,17100.0,20.063,20.0706,20.0403,20.0706,17100.0
2012-07-12 11:50:00,26.5,26.54,26.49,26.54,37700.0,20.0706,20.1009,20.063,20.1009,37700.0
2012-07-12 11:55:00,26.54,26.57,26.51,26.51,47400.0,20.1009,20.1236,20.0782,20.0782,47400.0
2012-07-12 12:00:00,26.52,26.55,26.51,26.55,76900.0,20.0857,20.1085,20.0782,20.1085,76900.0
2012-07-12 12:05:00,26.55,26.57,26.55,26.57,29100.0,20.1085,20.1236,20.1085,20.1236,29100.0
2012-07-12 12:10:00,26.58,26.58,26.56,26.56,5200.0,20.1312,20.1312,20.116,20.116,5200.0
2012-07-12 12:15:00,26.56,26.57,26.56,26.56,2400.0,20.116,20.1236,20.116,20.116,2400.0
2012-07-12 12:20:00,26.56,26.57,26.54,26.55,12300.0,20.116,20.1236,20.1009,20.1085,12300.0
2012-07-12 12:25:00,26.55,26.56,26.55,26.56,10800.0,20.1085,20.116,20.1085,20.116,10800.0
2012-07-12 12:30:00,26.56,26.56,26.55,26.55,15200.0,20.116,20.116,20.1085,20.1085,15200.0
2012-07-12 12:35:00,26.55,26.56,26.55,26.55,4400.0,20.1085,20.116,20.1085,20.1085,4400.0
2012-07-12 12:40:00,26.55,26.57,26.55,26.56,12500.0,20.1085,20.1236,20.1085,20.116,12500.0
2012-07-12 12:45:00,26.56,26.57,26.56,26.57,2300.0,20.116,20.1236,20.116,20.1236,2300.0
2012-07-12 12:50:00,26.56,26.56,26.55,26.55,11200.0,20.116,20.116,20.1085,20.1085,11200.0
2012-07-12 12:55:00,26.55,26.57,26.55,26.57,17900.0,20.1085,20.1236,20.1085,20.1236,17900.0
2012-07-12 13:00:00,26.56,26.57,26.55,26.55,12000.0,20.116,20.1236,20.1085,20.1085,12000.0
2012-07-12 13:05:00,26.55,26.58,26.55,26.58,14500.0,20.1085,20.1312,20.1085,20.1312,14500.0
2012-07-12 13:10:00,26.57,26.6,26.57,26.59,16700.0,20.1236,20.1463,20.1236,20.1388,16700.0
2012-07-12 13:15:00,26.58,26.6,26.58,26.59,11400.0,20.1312,20.1463,20.1312,20.1388,11400.0
2012-07-12 13:20:00,26.59,26.61,26.59,26.61,21400.0,20.1388,20.1539,20.1388,20.1539,21400.0
2012-07-12 13:25:00,26.61,26.64,26.59,26.59,14900.0,20.1539,20.1766,20.1388,20.1388,14900.0
2012-07-12 13:30:00,26.59,26.6,26.58,26.6,8200.0,20.1388,20.1463,20.1312,20.1463,8200.0
2012-07-12 13:35:00,26.6,26.62,26.59,26.61,12000.0,20.1463,20.1615,20.1388,20.1539,12000.0
2012-07-12 13:40:00,26.62,26.65,26.61,26.63,13600.0,20.1615,20.1842,20.1539,20.1691,13600.0
2012-07-12 13:45:00,26.63,26.65,26.63,26.63,16900.0,20.1691,20.1842,20.1691,20.1691,16900.0
2012-07-12 13:50:00,26.63,26.63,26.57,26.58,14400.0,20.1691,20.1691,20.1236,20.1312,14400.0
2012-07-12 13:55:00,26.57,26.59,26.55,26.55,9200.0,20.1236,20.1388,20.1085,20.1085,9200.0
2012-07-12 14:00:00,26.55,26.58,26.55,26.56,17900.0,20.1085,20.1312,20.1085,20.116,17900.0
2012-07-12 14:05:00,26.56,26.58,26.55,26.56,21900.0,20.116,20.1312,20.1085,20.116,21900.0
2012-07-12 14:10:00,26.55,26.58,26.53,26.57,63300.0,20.1085,20.1312,20.0933,20.1236,63300.0
2012-07-12 14:15:00,26.56,26.57,26.54,26.55,67200.0,20.116,20.1236,20.1009,20.1085,67200.0
2012-07-12 14:20:00,26.56,26.61,26.55,26.57,13500.0,20.116,20.1539,20.1085,20.1236,13500.0
2012-07-12 14:25:00,26.58,26.59,26.57,26.58,17700.0,20.1312,20.1388,20.1236,20.1312,17700.0
2012-07-12 14:30:00,26.57,26.58,26.56,26.57,17400.0,20.1236,20.1312,20.116,20.1236,17400.0
2012-07-12 14:35:00,26.56,26.62,26.56,26.62,46200.0,20.116,20.1615,20.116,20.1615,46200.0
2012-07-12 14:40:00,26.62,26.63,26.61,26.63,16900.0,20.1615,20.1691,20.1539,20.1691,16900.0
2012-07-12 14:45:00,26.62,26.63,26.59,26.59,12300.0,20.1615,20.1691,20.1388,20.1388,12300.0
2012-07-12 14:50:00,26.58,26.62,26.58,26.61,10000.0,20.1312,20.1615,20.1312,20.1539,10000.0
2012-07-12 14:55:00,26.61,26.61,26.6,26.61,8000.0,20.1539,20.1539,20.1463,20.1539,8000.0
2012-07-12 15:00:00,26.6,26.6,26.56,26.56,18900.0,20.1463,20.1463,20.116,20.116,18900.0
2012-07-12 15:05:00,26.56,26.57,26.54,26.54,19100.0,20.116,20.1236,20.1009,20.1009,19100.0
2012-07-12 15:10:00,26.54,26.57,26.53,26.55,41300.0,20.1009,20.1236,20.0933,20.1085,41300.0
2012-07-12 15:15:00,26.54,26.56,26.54,26.55,40000.0,20.1009,20.116,20.1009,20.1085,40000.0
2012-07-12 15:20:00,26.55,26.58,26.54,26.58,23600.0,20.1085,20.1312,20.1009,20.1312,23600.0
2012-07-12 15:25:00,26.58,26.59,26.54,26.55,16500.0,20.1312,20.1388,20.1009,20.1085,16500.0
2012-07-12 15:30:00,26.55,26.59,26.54,26.57,24800.0,20.1085,20.1388,20.1009,20.1236,24800.0
2012-07-12 15:35:00,26.56,26.57,26.54,26.55,22800.0,20.116,20.1236,20.1009,20.1085,22800.0
2012-07-12 15:40:00,26.55,26.56,26.55,26.55,17500.0,20.1085,20.116,20.1085,20.1085,17500.0
2012-07-12 15:45:00,26.55,26.56,26.54,26.56,79000.0,20.1085,20.116,20.1009,20.116,79000.0
2012-07-12 15:50:00,26.55,26.57,26.5,26.54,121600.0,20.1085,20.1236,20.0706,20.1009,121600.0
2012-07-12 15:55:00,26.55,26.59,26.54,26.58,344100.0,20.1085,20.1388,20.1009,20.1312,344100.0
2012-07-13 09:30:00,26.54,26.54,26.47,26.53,32900.0,20.1009,20.1009,20.0479,20.0933,32900.0
2012-07-13 09:35:00,26.52,26.62,26.52,26.61,15500.0,20.0857,20.1615,20.0857,20.1539,15500.0
2012-07-13 09:40:00,26.61,26.64,26.6,26.62,26400.0,20.1539,20.1766,20.1463,20.1615,26400.0
2012-07-13 09:45:00,26.63,26.66,26.61,26.66,49800.0,20.1691,20.1918,20.1539,20.1918,49800.0
2012-07-13 09:50:00,26.67,26.72,26.66,26.71,24300.0,20.1994,20.2372,20.1918,20.2296,24300.0
2012-07-13 09:55:00,26.71,26.71,26.68,26.7,33100.0,20.2296,20.2296,20.2069,20.2221,33100.0
2012-07-13 10:00:00,26.7,26.75,26.69,26.75,38600.0,20.2221,20.2599,20.2145,20.2599,38600.0
2012-07-13 10:05:00,26.75,26.82,26.75,26.76,48300.0,20.2599,20.313,20.2599,20.2675,48300.0
2012-07-13 10:10:00,26.76,26.77,26.76,26.76,25300.0,20.2675,20.2751,20.2675,20.2675,25300.0
2012-07-13 10:15:00,26.77,26.78,26.75,26.76,37600.0,20.2751,20.2827,20.2599,20.2675,37600.0
2012-07-13 10:20:00,26.76,26.76,26.73,26.74,17600.0,20.2675,20.2675,20.2448,20.2524,17600.0
2012-07-13 10:25:00,26.74,26.74,26.73,26.74,23200.0,20.2524,20.2524,20.2448,20.2524,23200.0
2012-07-13 10:30:00,26.74,26.74,26.72,26.73,10000.0,20.2524,20.2524,20.2372,20.2448,10000.0
2012-07-13 10:35:00,26.72,26.73,26.71,26.72,24400.0,20.2372,20.2448,20.2296,20.2372,24400.0
2012-07-13 10:40:00,26.71,26.73,26.7,26.71,28300.0,20.2296,20.2448,20.2221,20.2296,28300.0
2012-07-13 10:45:00,26.7,26.73,26.69,26.73,16600.0,20.2221,20.2448,20.2145,20.2448,16600.0
2012-07-13 10:50:00,26.73,26.74,26.72,26.74,21300.0,20.2448,20.2524,20.2372,20.2524,21300.0
2012-07-13 10:55:00,26.73,26.75,26.73,26.73,47700.0,20.2448,20.2599,20.2448,20.2448,47700.0
2012-07-13 11:00:00,26.73,26.74,26.72,26.73,19200.0,20.2448,20.2524,20.2372,20.2448,19200.0
2012-07-13 11:05:00,26.74,26.76,26.74,26.75,20800.0,20.2524,20.2675,20.2524,20.2599,20800.0
2012-07-13 11:10:00,26.75,26.76,26.74,26.75,10100.0,20.2599,20.2675,20.2524,20.2599,10100.0
2012-07-13 11:15:00,26.74,26.76,26.74,26.75,22700.0,20.2524,20.2675,20.2524,20.2599,22700.0
2012-07-13 11:20:00,26.75,26.76,26.74,26.74,7500.0,20.2599,20.2675,20.2524,20.2524,7500.0
2012-07-13 11:25:00,26.74,26.75,26.74,26.75,13400.0,20.2524,20.2599,20.2524,20.2599,13400.0
2012-07-13 11:30:00,26.74,26.75,26.74,26.74,3100.0,20.2524,20.2599,20.2524,20.2524,3100.0
2012-07-13 11:35:00,26.74,26.75,26.74,26.75,9200.0,20.2524,20.2599,20.2524,20.2599,9200.0
2012-07-13 11:40:00,26.75,26.76,26.74,26.76,37800.0,20.2599,20.2675,20.2524,20.2675,37800.0
2012-07-13 11:45:00,26.76,26.77,26.73,26.73,25100.0,20.2675,20.2751,20.2448,20.2448,25100.0
2012-07-13 11:50:00,26.74,26.77,26.73,26.77,13300.0,20.2524,20.2751,20.2448,20.2751,13300.0
2012-07-13 11:55:00,26.77,26.81,26.77,26.81,16500.0,20.2751,20.3054,20.2751,20.3054,16500.0
2012-07-13 12:00:00,26.8,26.81,26.79,26.8,23700.0,20.2978,20.3054,20.2902,20.2978,23700.0
2012-07-13 12:05:00,26.8,26.8,26.78,26.78,11000.0,20.2978,20.2978,20.2827,20.2827,11000.0
2012-07-13 12:10:00,26.78,26.79,26.77,26.78,29600.0,20.2827,20.2902,20.2751,20.2827,29600.0
2012-07-13 12:15:00,26.78,26.79,26.78,26.79,9300.0,20.2827,20.2902,20.2827,20.2902,9300.0
2012-07-13 12:20:00,26.78,26.8,26.78,26.8,22700.0,20.2827,20.2978,20.2827,20.2978,22700.0
2012-07-13 12:25:00,26.8,26.8,26.79,26.8,4500.0,20.2978,20.2978,20.2902,20.2978,4500.0
2012-07-13 12:30:00,26.8,26.8,26.79,26.8,7800.0,20.2978,20.2978,20.2902,20.2978,7800.0
2012-07-13 12:35:00,26.8,26.8,26.75,26.75,43300.0,20.2978,20.2978,20.2599,20.2599,43300.0
2012-07-13 12:40:00,26.75,26.76,26.75,26.75,3700.0,20.2599,20.2675,20.2599,20.2599,3700.0
2012-07-13 12:45:00,26.76,26.76,26.75,26.76,8500.0,20.2675,20.2675,20.2599,20.2675,8500.0
2012-07-13 12:50:00,26.76,26.77,26.75,26.76,21100.0,20.2675,20.2751,20.2599,20.2675,21100.0
2012-07-13 12:55:00,26.76,26.77,26.74,26.74,61300.0,20.2675,20.2751,20.2524,20.2524,61300.0
2012-07-13 13:00:00,26.75,26.76,26.74,26.74,49000.0,20.2599,20.2675,20.2524,20.2524,49000.0
2012-07-13 13:05:00,26.75,26.76,26.75,26.76,7000.0,20.2599,20.2675,20.2599,20.2675,7000.0
2012-07-13 13:10:00,26.76,26.76,26.75,26.75,4700.0,20.2675,20.2675,20.2599,20.2599,4700.0
2012-07-13 13:15:00,26.76,26.78,26.76,26.78,26500.0,20.2675,20.2827,20.2675,20.2827,26500.0
2012-07-13 13:20:00,26.78,26.8,26.77,26.8,29300.0,20.2827,20.2978,20.2751,20.2978,29300.0
2012-07-13 13:25:00,26.8,26.8,26.79,26.8,7200.0,20.2978,20.2978,20.2902,20.2978,7200.0
2012-07-13 13:30:00,26.8,26.81,26.79,26.8,14600.0,20.2978,20.3054,20.2902,20.2978,14600.0
2012-07-13 13:35:00,26.79,26.8,26.79,26.79,4100.0,20.2902,20.2978,20.2902,20.2902,4100.0
2012-07-13 13:40:00,26.8,26.8,26.79,26.8,6200.0,20.2978,20.2978,20.2902,20.2978,6200.0
2012-07-13 13:45:00,26.8,26.8,26.79,26.8,4600.0,20.2978,20.2978,20.2902,20.2978,4600.0
2012-07-13 13:50:00,26.8,26.8,26.79,26.8,11900.0,20.2978,20.2978,20.2902,20.2978,11900.0
2012-07-13 13:55:00,26.79,26.8,26.76,26.76,27900.0,20.2902,20.2978,20.2675,20.2675,27900.0
2012-07-13 14:00:00,26.76,26.76,26.75,26.75,8700.0,20.2675,20.2675,20.2599,20.2599,8700.0
2012-07-13 14:05:00,26.75,26.76,26.74,26.76,69500.0,20.2599,20.2675,20.2524,20.2675,69500.0
2012-07-13 14:10:00,26.76,26.76,26.74,26.76,36200.0,20.2675,20.2675,20.2524,20.2675,36200.0
2012-07-13 14:15:00,26.75,26.78,26.75,26.78,115900.0,20.2599,20.2827,20.2599,20.2827,115900.0
2012-07-13 14:20:00,26.78,26.78,26.77,26.78,25600.0,20.2827,20.2827,20.2751,20.2827,25600.0
2012-07-13 14:25:00,26.77,26.78,26.77,26.78,12800.0,20.2751,20.2827,20.2751,20.2827,12800.0
2012-07-13 14:30:00,26.77,26.79,26.77,26.79,70200.0,20.2751,20.2902,20.2751,20.2902,70200.0
2012-07-13 14:35:00,26.78,26.79,26.77,26.78,14100.0,20.2827,20.2902,20.2751,20.2827,14100.0
2012-07-13 14:40:00,26.78,26.79,26.77,26.78,29100.0,20.2827,20.2902,20.2751,20.2827,29100.0
2012-07-13 14:45:00,26.78,26.78,26.75,26.75,13500.0,20.2827,20.2827,20.2599,20.2599,13500.0
2012-07-13 14:50:00,26.75,26.77,26.75,26.77,12900.0,20.2599,20.2751,20.2599,20.2751,12900.0
2012-07-13 14:55:00,26.77,26.77,26.76,26.77,22200.0,20.2751,20.2751,20.2675,20.2751,22200.0
2012-07-13 15:00:00,26.77,26.79,26.76,26.78,103600.0,20.2751,20.2902,20.2675,20.2827,103600.0
2012-07-13 15:05:00,26.77,26.78,26.77,26.78,11300.0,20.2751,20.2827,20.2751,20.2827,11300.0
2012-07-13 15:10:00,26.78,26.8,26.77,26.79,17000.0,20.2827,20.2978,20.2751,20.2902,17000.0
2012-07-13 15:15:00,26.8,26.8,26.79,26.8,6300.0,20.2978,20.2978,20.2902,20.2978,6300.0
2012-07-13 15:20:00,26.8,26.83,26.79,26.83,121600.0,20.2978,20.3205,20.2902,20.3205,121600.0
2012-07-13 15:25:00,26.83,26.83,26.82,26.83,63200.0,20.3205,20.3205,20.313,20.3205,63200.0
2012-07-13 15:30:00,26.83,26.84,26.82,26.83,62500.0,20.3205,20.3281,20.313,20.3205,62500.0
2012-07-13 15:35:00,26.83,26.84,26.82,26.82,32200.0,20.3205,20.3281,20.313,20.313,32200.0
2012-07-13 15:40:00,26.82,26.87,26.82,26.87,45700.0,20.313,20.3508,20.313,20.3508,45700.0
2012-07-13 15:45:00,26.87,26.88,26.84,26.86,50600.0,20.3508,20.3584,20.3281,20.3433,50600.0
2012-07-13 15:50:00,26.85,26.88,26.84,26.86,144100.0,20.3357,20.3584,20.3281,20.3433,144100.0
2012-07-13 15:55:00,26.85,26.86,26.84,26.86,481300.0,20.3357,20.3433,20.3281,20.3433,481300.0
2012-07-16 09:30:00,26.83,26.84,26.73,26.8,22300.0,20.3205,20.3281,20.2448,20.2978,22300.0
2012-07-16 09:35:00,26.79,26.8,26.69,26.69,9200.0,20.2902,20.2978,20.2145,20.2145,9200.0
2012-07-16 09:40:00,26.69,26.74,26.67,26.67,8400.0,20.2145,20.2524,20.1994,20.1994,8400.0
2012-07-16 09:45:00,26.66,26.68,26.66,26.67,11600.0,20.1918,20.2069,20.1918,20.1994,11600.0
2012-07-16 09:50:00,26.66,26.69,26.66,26.69,13600.0,20.1918,20.2145,20.1918,20.2145,13600.0
2012-07-16 09:55:00,26.68,26.69,26.65,26.66,6000.0,20.2069,20.2145,20.1842,20.1918,6000.0
2012-07-16 10:00:00,26.65,26.67,26.65,26.65,8700.0,20.1842,20.1994,20.1842,20.1842,8700.0
2012-07-16 10:05:00,26.64,26.66,26.63,26.64,12700.0,20.1766,20.1918,20.1691,20.1766,12700.0
2012-07-16 10:10:00,26.65,26.68,26.65,26.66,5200.0,20.1842,20.2069,20.1842,20.1918,5200.0
2012-07-16 10:15:00,26.67,26.68,26.66,26.67,7100.0,20.1994,20.2069,20.1918,20.1994,7100.0
2012-07-16 10:20:00,26.67,26.69,26.66,26.69,11300.0,20.1994,20.2145,20.1918,20.2145,11300.0
2012-07-16 10:25:00,26.69,26.72,26.69,26.71,64300.0,20.2145,20.2372,20.2145,20.2296,64300.0
2012-07-16 10:30:00,26.71,26.73,26.69,26.73,96000.0,20.2296,20.2448,20.2145,20.2448,96000.0
2012-07-16 10:35:00,26.73,26.73,26.72,26.73,88900.0,20.2448,20.2448,20.2372,20.2448,88900.0
2012-07-16 10:40:00,26.73,26.73,26.69,26.7,34400.0,20.2448,20.2448,20.2145,20.2221,34400.0
2012-07-16 10:45:00,26.7,26.71,26.69,26.69,13200.0,20.2221,20.2296,20.2145,20.2145,13200.0
2012-07-16 10:50:00,26.68,26.69,26.66,26.66,16300.0,20.2069,20.2145,20.1918,20.1918,16300.0
2012-07-16 10:55:00,26.66,26.69,26.64,26.69,21800.0,20.1918,20.2145,20.1766,20.2145,21800.0
2012-07-16 11:00:00,26.69,26.7,26.67,26.69,10100.0,20.2145,20.2221,20.1994,20.2145,10100.0
2012-07-16 11:05:00,26.69,26.7,26.69,26.7,7000.0,20.2145,20.2221,20.2145,20.2221,7000.0
2012-07-16 11:10:00,26.7,26.72,26.68,26.72,31400.0,20.2221,20.2372,20.2069,20.2372,31400.0
2012-07-16 11:15:00,26.72,26.73,26.71,26.73,30100.0,20.2372,20.2448,20.2296,20.2448,30100.0
2012-07-16 11:20:00,26.72,26.73,26.71,26.71,12400.0,20.2372,20.2448,20.2296,20.2296,12400.0
2012-07-16 11:25:00,26.71,26.73,26.71,26.71,20100.0,20.2296,20.2448,20.2296,20.2296,20100.0
2012-07-16 11:30:00,26.71,26.73,26.71,26.73,23500.0,20.2296,20.2448,20.2296,20.2448,23500.0
2012-07-16 11:35:00,26.73,26.73,26.72,26.72,21400.0,20.2448,20.2448,20.2372,20.2372,21400.0
2012-07-16 11:40:00,26.72,26.73,26.71,26.72,17600.0,20.2372,20.2448,20.2296,20.2372,17600.0
2012-07-16 11:45:00,26.72,26.73,26.71,26.72,9600.0,20.2372,20.2448,20.2296,20.2372,9600.0
2012-07-16 11:50:00,26.73,26.73,26.72,26.73,6100.0,20.2448,20.2448,20.2372,20.2448,6100.0
2012-07-16 11:55:00,26.73,26.73,26.72,26.73,2700.0,20.2448,20.2448,20.2372,20.2448,2700.0
2012-07-16 12:00:00,26.73,26.73,26.72,26.72,8600.0,20.2448,20.2448,20.2372,20.2372,8600.0
2012-07-16 12:05:00,26.73,26.73,26.72,26.73,18700.0,20.2448,20.2448,20.2372,20.2448,18700.0
2012-07-16 12:10:00,26.73,26.73,26.72,26.72,8600.0,20.2448,20.2448,20.2372,20.2372,8600.0
2012-07-16 12:15:00,26.73,26.73,26.7,26.71,22500.0,20.2448,20.2448,20.2221,20.2296,22500.0
2012-07-16 12:20:00,26.71,26.74,26.71,26.73,31700.0,20.2296,20.2524,20.2296,20.2448,31700.0
2012-07-16 12:25:00,26.72,26.73,26.71,26.72,9300.0,20.2372,20.2448,20.2296,20.2372,9300.0
2012-07-16 12:30:00,26.72,26.73,26.72,26.73,33000.0,20.2372,20.2448,20.2372,20.2448,33000.0
2012-07-16 12:35:00,26.73,26.73,26.72,26.73,19700.0,20.2448,20.2448,20.2372,20.2448,19700.0
2012-07-16 12:40:00,26.73,26.76,26.72,26.76,140200.0,20.2448,20.2675,20.2372,20.2675,140200.0
2012-07-16 12:45:00,26.75,26.79,26.75,26.79,12900.0,20.2599,20.2902,20.2599,20.2902,12900.0
2012-07-16 12:50:00,26.79,26.84,26.79,26.84,16200.0,20.2902,20.3281,20.2902,20.3281,16200.0
2012-07-16 12:55:00,26.84,26.88,26.84,26.86,25300.0,20.3281,20.3584,20.3281,20.3433,25300.0
2012-07-16 13:00:00,26.85,26.86,26.84,26.85,28300.0,20.3357,20.3433,20.3281,20.3357,28300.0
2012-07-16 13:05:00,26.85,26.86,26.84,26.85,11800.0,20.3357,20.3433,20.3281,20.3357,11800.0
2012-07-16 13:10:00,26.85,26.85,26.84,26.85,15100.0,20.3357,20.3357,20.3281,20.3357,15100.0
2012-07-16 13:15:00,26.85,26.86,26.83,26.85,18000.0,20.3357,20.3433,20.3205,20.3357,18000.0
2012-07-16 13:20:00,26.85,26.86,26.83,26.85,32800.0,20.3357,20.3433,20.3205,20.3357,32800.0
2012-07-16 13:25:00,26.85,26.85,26.84,26.85,19400.0,20.3357,20.3357,20.3281,20.3357,19400.0
2012-07-16 13:30:00,26.84,26.85,26.83,26.83,4500.0,20.3281,20.3357,20.3205,20.3205,4500.0
2012-07-16 13:35:00,26.84,26.84,26.83,26.84,600.0,20.3281,20.3281,20.3205,20.3281,600.0
2012-07-16 13:40:00,26.83,26.85,26.82,26.85,19900.0,20.3205,20.3357,20.313,20.3357,19900.0
2012-07-16 13:45:00,26.85,26.86,26.83,26.84,52100.0,20.3357,20.3433,20.3205,20.3281,52100.0
2012-07-16 13:50:00,26.85,26.85,26.82,26.83,15900.0,20.3357,20.3357,20.313,20.3205,15900.0
2012-07-16 13:55:00,26.82,26.83,26.81,26.81,13800.0,20.313,20.3205,20.3054,20.3054,13800.0
2012-07-16 14:00:00,26.82,26.84,26.82,26.84,22400.0,20.313,20.3281,20.313,20.3281,22400.0
2012-07-16 14:05:00,26.84,26.86,26.84,26.84,25400.0,20.3281,20.3433,20.3281,20.3281,25400.0
2012-07-16 14:10:00,26.84,26.86,26.84,26.85,22200.0,20.3281,20.3433,20.3281,20.3357,22200.0
2012-07-16 14:15:00,26.84,26.86,26.84,26.85,28300.0,20.3281,20.3433,20.3281,20.3357,28300.0
2012-07-16 14:20:00,26.85,26.86,26.84,26.85,27000.0,20.3357,20.3433,20.3281,20.3357,27000.0
2012-07-16 14:25:00,26.85,26.85,26.84,26.85,10900.0,20.3357,20.3357,20.3281,20.3357,10900.0
2012-07-16 14:30:00,26.85,26.85,26.84,26.85,20500.0,20.3357,20.3357,20.3281,20.3357,20500.0
2012-07-16 14:35:00,26.84,26.85,26.83,26.84,24800.0,20.3281,20.3357,20.3205,20.3281,24800.0
2012-07-16 14:40:00,26.85,26.85,26.84,26.85,20300.0,20.3357,20.3357,20.3281,20.3357,20300.0
2012-07-16 14:45:00,26.85,26.85,26.84,26.85,13100.0,20.3357,20.3357,20.3281,20.3357,13100.0
2012-07-16 14:50:00,26.85,26.85,26.84,26.84,19300.0,20.3357,20.3357,20.3281,20.3281,19300.0
2012-07-16 14:55:00,26.85,26.86,26.84,26.85,43000.0,20.3357,20.3433,20.3281,20.3357,43000.0
2012-07-16 15:00:00,26.84,26.85,26.84,26.85,14800.0,20.3281,20.3357,20.3281,20.3357,14800.0
2012-07-16 15:05:00,26.84,26.85,26.84,26.84,83700.0,20.3281,20.3357,20.3281,20.3281,83700.0
2012-07-16 15:10:00,26.84,26.85,26.84,26.84,19100.0,20.3281,20.3357,20.3281,20.3281,19100.0
2012-07-16 15:15:00,26.85,26.87,26.84,26.86,89400.0,20.3357,20.3508,20.3281,20.3433,89400.0
2012-07-16 15:20:00,26.87,26.88,26.87,26.87,22600.0,20.3508,20.3584,20.3508,20.3508,22600.0
2012-07-16 15:25:00,26.87,26.88,26.86,26.87,44800.0,20.3508,20.3584,20.3433,20.3508,44800.0
2012-07-16 15:30:00,26.87,26.87,26.85,26.85,17000.0,20.3508,20.3508,20.3357,20.3357,17000.0
2012-07-16 15:35:00,26.86,26.86,26.79,26.8,125000.0,20.3433,20.3433,20.2902,20.2978,125000.0
2012-07-16 15:40:00,26.79,26.8,26.78,26.79,42900.0,20.2902,20.2978,20.2827,20.2902,42900.0
2012-07-16 15:45:00,26.78,26.8,26.77,26.8,58700.0,20.2827,20.2978,20.2751,20.2978,58700.0
2012-07-16 15:50:00,26.81,26.82,26.79,26.8,168700.0,20.3054,20.313,20.2902,20.2978,168700.0
2012-07-16 15:55:00,26.8,26.81,26.78,26.8,365800.0,20.2978,20.3054,20.2827,20.2978,365800.0
2012-07-17 09:30:00,26.8,26.95,26.78,26.89,21300.0,20.2978,20.4114,20.2827,20.366,21300.0
2012-07-17 09:35:00,26.88,26.92,26.88,26.92,3200.0,20.3584,20.3887,20.3584,20.3887,3200.0
2012-07-17 09:40:00,26.92,26.92,26.88,26.88,5800.0,20.3887,20.3887,20.3584,20.3584,5800.0
2012-07-17 09:45:00,26.89,26.89,26.84,26.87,10200.0,20.366,20.366,20.3281,20.3508,10200.0
2012-07-17 09:50:00,26.87,26.9,26.86,26.88,6700.0,20.3508,20.3736,20.3433,20.3584,6700.0
2012-07-17 09:55:00,26.87,26.88,26.85,26.85,13800.0,20.3508,20.3584,20.3357,20.3357,13800.0
2012-07-17 10:00:00,26.86,26.86,26.76,26.78,16400.0,20.3433,20.3433,20.2675,20.2827,16400.0
2012-07-17 10:05:00,26.78,26.79,26.76,26.79,10200.0,20.2827,20.2902,20.2675,20.2902,10200.0
2012-07-17 10:10:00,26.79,26.83,26.78,26.83,9100.0,20.2902,20.3205,20.2827,20.3205,9100.0
2012-07-17 10:15:00,26.82,26.83,26.79,26.8,8800.0,20.313,20.3205,20.2902,20.2978,8800.0
2012-07-17 10:20:00,26.79,26.81,26.79,26.79,9100.0,20.2902,20.3054,20.2902,20.2902,9100.0
2012-07-17 10:25:00,26.79,26.8,26.79,26.8,9100.0,20.2902,20.2978,20.2902,20.2978,9100.0
2012-07-17 10:30:00,26.8,26.81,26.78,26.78,19200.0,20.2978,20.3054,20.2827,20.2827,19200.0
2012-07-17 10:35:00,26.79,26.8,26.75,26.76,22000.0,20.2902,20.2978,20.2599,20.2675,22000.0
2012-07-17 10:40:00,26.75,26.75,26.7,26.73,18400.0,20.2599,20.2599,20.2221,20.2448,18400.0
2012-07-17 10:45:00,26.74,26.76,26.73,26.76,9100.0,20.2524,20.2675,20.2448,20.2675,9100.0
2012-07-17 10:50:00,26.76,26.79,26.76,26.79,10800.0,20.2675,20.2902,20.2675,20.2902,10800.0
2012-07-17 10:55:00,26.78,26.78,26.75,26.75,11500.0,20.2827,20.2827,20.2599,20.2599,11500.0
2012-07-17 11:00:00,26.76,26.82,26.75,26.8,124200.0,20.2675,20.313,20.2599,20.2978,124200.0
2012-07-17 11:05:00,26.8,26.82,26.8,26.82,8500.0,20.2978,20.313,20.2978,20.313,8500.0
2012-07-17 11:10:00,26.81,26.83,26.8,26.81,31300.0,20.3054,20.3205,20.2978,20.3054,31300.0
2012-07-17 11:15:00,26.8,26.82,26.78,26.78,49700.0,20.2978,20.313,20.2827,20.2827,49700.0
2012-07-17 11:20:00,26.78,26.8,26.78,26.8,11100.0,20.2827,20.2978,20.2827,20.2978,11100.0
2012-07-17 11:25:00,26.8,26.8,26.76,26.76,23400.0,20.2978,20.2978,20.2675,20.2675,23400.0
2012-07-17 11:30:00,26.77,26.8,26.77,26.78,27400.0,20.2751,20.2978,20.2751,20.2827,27400.0
2012-07-17 11:35:00,26.78,26.81,26.77,26.79,41800.0,20.2827,20.3054,20.2751,20.2902,41800.0
2012-07-17 11:40:00,26.79,26.8,26.76,26.77,22100.0,20.2902,20.2978,20.2675,20.2751,22100.0
2012-07-17 11:45:00,26.78,26.8,26.78,26.8,9300.0,20.2827,20.2978,20.2827,20.2978,9300.0
2012-07-17 11:50:00,26.8,26.83,26.79,26.81,108100.0,20.2978,20.3205,20.2902,20.3054,108100.0
2012-07-17 11:55:00,26.81,26.83,26.79,26.82,100900.0,20.3054,20.3205,20.2902,20.313,100900.0
2012-07-17 12:00:00,26.82,26.88,26.82,26.88,19600.0,20.313,20.3584,20.313,20.3584,19600.0
2012-07-17 12:05:00,26.88,26.9,26.88,26.89,5100.0,20.3584,20.3736,20.3584,20.366,5100.0
2012-07-17 12:10:00,26.89,26.89,26.87,26.87,5500.0,20.366,20.366,20.3508,20.3508,5500.0
2012-07-17 12:15:00,26.88,26.9,26.87,26.9,6300.0,20.3584,20.3736,20.3508,20.3736,6300.0
2012-07-17 12:20:00,26.9,26.94,26.9,26.9,23900.0,20.3736,20.4038,20.3736,20.3736,23900.0
2012-07-17 12:25:00,26.9,26.91,26.9,26.91,9500.0,20.3736,20.3811,20.3736,20.3811,9500.0
2012-07-17 12:30:00,26.9,26.91,26.9,26.91,6100.0,20.3736,20.3811,20.3736,20.3811,6100.0
2012-07-17 12:35:00,26.9,26.91,26.88,26.88,21700.0,20.3736,20.3811,20.3584,20.3584,21700.0
2012-07-17 12:40:00,26.87,26.89,26.87,26.88,6700.0,20.3508,20.366,20.3508,20.3584,6700.0
2012-07-17 12:45:00,26.89,26.9,26.88,26.89,4100.0,20.366,20.3736,20.3584,20.366,4100.0
2012-07-17 12:50:00,26.9,26.9,26.89,26.9,3200.0,20.3736,20.3736,20.366,20.3736,3200.0
2012-07-17 12:55:00,26.89,26.9,26.88,26.89,8800.0,20.366,20.3736,20.3584,20.366,8800.0
2012-07-17 13:00:00,26.88,26.89,26.88,26.88,4900.0,20.3584,20.366,20.3584,20.3584,4900.0
2012-07-17 13:05:00,26.88,26.89,26.88,26.89,1300.0,20.3584,20.366,20.3584,20.366,1300.0
2012-07-17 13:10:00,26.89,26.9,26.88,26.89,15200.0,20.366,20.3736,20.3584,20.366,15200.0
2012-07-17 13:15:00,26.88,26.89,26.85,26.88,30400.0,20.3584,20.366,20.3357,20.3584,30400.0
2012-07-17 13:20:00,26.87,26.89,26.87,26.89,11200.0,20.3508,20.366,20.3508,20.366,11200.0
2012-07-17 13:25:00,26.88,26.91,26.88,26.91,10900.0,20.3584,20.3811,20.3584,20.3811,10900.0
2012-07-17 13:30:00,26.91,26.93,26.91,26.92,14500.0,20.3811,20.3963,20.3811,20.3887,14500.0
2012-07-17 13:35:00,26.93,26.93,26.92,26.93,14700.0,20.3963,20.3963,20.3887,20.3963,14700.0
2012-07-17 13:40:00,26.93,26.93,26.89,26.89,83500.0,20.3963,20.3963,20.366,20.366,83500.0
2012-07-17 13:45:00,26.9,26.9,26.89,26.9,7800.0,20.3736,20.3736,20.366,20.3736,7800.0
2012-07-17 13:50:00,26.9,26.91,26.89,26.9,42600.0,20.3736,20.3811,20.366,20.3736,42600.0
2012-07-17 13:55:00,26.9,26.9,26.89,26.9,1900.0,20.3736,20.3736,20.366,20.3736,1900.0
2012-07-17 14:00:00,26.89,26.9,26.89,26.9,6100.0,20.366,20.3736,20.366,20.3736,6100.0
2012-07-17 14:05:00,26.9,26.91,26.89,26.9,137500.0,20.3736,20.3811,20.366,20.3736,137500.0
2012-07-17 14:10:00,26.9,26.9,26.89,26.9,7900.0,20.3736,20.3736,20.366,20.3736,7900.0
2012-07-17 14:15:00,26.9,26.9,26.89,26.89,7400.0,20.3736,20.3736,20.366,20.366,7400.0
2012-07-17 14:20:00,26.9,26.9,26.89,26.9,1600.0,20.3736,20.3736,20.366,20.3736,1600.0
2012-07-17 14:25:00,26.89,26.94,26.89,26.94,20600.0,20.366,20.4038,20.366,20.4038,20600.0
2012-07-17 14:30:00,26.94,26.95,26.93,26.95,8700.0,20.4038,20.4114,20.3963,20.4114,8700.0
2012-07-17 14:35:00,26.95,26.95,26.93,26.94,10500.0,20.4114,20.4114,20.3963,20.4038,10500.0
2012-07-17 14:40:00,26.94,26.95,26.92,26.94,18100.0,20.4038,20.4114,20.3887,20.4038,18100.0
2012-07-17 14:45:00,26.95,26.98,26.95,26.98,7900.0,20.4114,20.4341,20.4114,20.4341,7900.0
2012-07-17 14:50:00,26.97,26.98,26.97,26.98,5000.0,20.4266,20.4341,20.4266,20.4341,5000.0
2012-07-17 14:55:00,26.98,27.01,26.97,27.0,58600.0,20.4341,20.4569,20.4266,20.4493,58600.0
2012-07-17 15:00:00,27.0,27.01,26.98,27.0,16300.0,20.4493,20.4569,20.4341,20.4493,16300.0
2012-07-17 15:05:00,27.0,27.0,26.98,26.98,7800.0,20.4493,20.4493,20.4341,20.4341,7800.0
2012-07-17 15:10:00,26.99,26.99,26.98,26.98,4500.0,20.4417,20.4417,20.4341,20.4341,4500.0
2012-07-17 15:15:00,26.98,27.01,26.98,27.01,20900.0,20.4341,20.4569,20.4341,20.4569,20900.0
2012-07-17 15:20:00,27.0,27.01,27.0,27.01,24800.0,20.4493,20.4569,20.4493,20.4569,24800.0
2012-07-17 15:25:00,27.01,27.02,27.0,27.0,23200.0,20.4569,20.4644,20.4493,20.4493,23200.0
2012-07-17 15:30:00,27.0,27.01,27.0,27.01,14100.0,20.4493,20.4569,20.4493,20.4569,14100.0
2012-07-17 15:35:00,27.01,27.01,26.98,26.99,53100.0,20.4569,20.4569,20.4341,20.4417,53100.0
2012-07-17 15:40:00,26.98,27.01,26.98,27.0,34400.0,20.4341,20.4569,20.4341,20.4493,34400.0
2012-07-17 15:45:00,27.0,27.04,26.99,27.04,43300.0,20.4493,20.4796,20.4417,20.4796,43300.0
2012-07-17 15:50:00,27.04,27.04,27.01,27.02,50000.0,20.4796,20.4796,20.4569,20.4644,50000.0
2012-07-17 15:55:00,27.02,27.03,27.0,27.01,44500.0,20.4644,20.472,20.4493,20.4569,44500.0
2012-07-18 09:30:00,26.92,27.04,26.81,27.02,30100.0,20.3887,20.4796,20.3054,20.4644,30100.0
2012-07-18 09:35:00,27.03,27.09,27.0,27.02,22400.0,20.472,20.5175,20.4493,20.4644,22400.0
2012-07-18 09:40:00,27.02,27.07,27.01,27.06,13800.0,20.4644,20.5023,20.4569,20.4947,13800.0
2012-07-18 09:45:00,27.07,27.18,27.07,27.08,45900.0,20.5023,20.5856,20.5023,20.5099,45900.0
2012-07-18 09:50:00,27.09,27.12,27.05,27.12,20900.0,20.5175,20.5402,20.4872,20.5402,20900.0
2012-07-18 09:55:00,27.12,27.14,27.08,27.08,16200.0,20.5402,20.5553,20.5099,20.5099,16200.0
2012-07-18 10:00:00,27.07,27.12,27.04,27.12,24100.0,20.5023,20.5402,20.4796,20.5402,24100.0
2012-07-18 10:05:00,27.12,27.13,27.08,27.08,18500.0,20.5402,20.5477,20.5099,20.5099,18500.0
2012-07-18 10:10:00,27.09,27.09,27.05,27.07,16500.0,20.5175,20.5175,20.4872,20.5023,16500.0
2012-07-18 10:15:00,27.07,27.07,27.04,27.04,8600.0,20.5023,20.5023,20.4796,20.4796,8600.0
2012-07-18 10:20:00,27.04,27.05,27.02,27.03,15000.0,20.4796,20.4872,20.4644,20.472,15000.0
2012-07-18 10:25:00,27.03,27.03,27.0,27.0,16600.0,20.472,20.472,20.4493,20.4493,16600.0
2012-07-18 10:30:00,27.0,27.03,27.0,27.01,22500.0,20.4493,20.472,20.4493,20.4569,22500.0
2012-07-18 10:35:00,27.01,27.02,26.98,27.02,22500.0,20.4569,20.4644,20.4341,20.4644,22500.0
2012-07-18 10:40:00,27.02,27.07,27.02,27.06,30300.0,20.4644,20.5023,20.4644,20.4947,30300.0
2012-07-18 10:45:00,27.06,27.11,27.06,27.08,26000.0,20.4947,20.5326,20.4947,20.5099,26000.0
2012-07-18 10:50:00,27.08,27.11,27.08,27.08,10800.0,20.5099,20.5326,20.5099,20.5099,10800.0
2012-07-18 10:55:00,27.08,27.12,27.08,27.1,30400.0,20.5099,20.5402,20.5099,20.525,30400.0
2012-07-18 11:00:00,27.11,27.11,27.07,27.08,22100.0,20.5326,20.5326,20.5023,20.5099,22100.0
2012-07-18 11:05:00,27.08,27.08,27.07,27.07,8800.0,20.5099,20.5099,20.5023,20.5023,8800.0
2012-07-18 11:10:00,27.07,27.08,27.06,27.06,9200.0,20.5023,20.5099,20.4947,20.4947,9200.0
2012-07-18 11:15:00,27.05,27.06,27.05,27.06,5700.0,20.4872,20.4947,20.4872,20.4947,5700.0
2012-07-18 11:20:00,27.06,27.07,27.05,27.07,15900.0,20.4947,20.5023,20.4872,20.5023,15900.0
2012-07-18 11:25:00,27.06,27.06,27.05,27.05,6800.0,20.4947,20.4947,20.4872,20.4872,6800.0
2012-07-18 11:30:00,27.05,27.1,27.05,27.1,19300.0,20.4872,20.525,20.4872,20.525,19300.0
2012-07-18 11:35:00,27.1,27.13,27.1,27.12,6000.0,20.525,20.5477,20.525,20.5402,6000.0
2012-07-18 11:40:00,27.12,27.13,27.11,27.13,18100.0,20.5402,20.5477,20.5326,20.5477,18100.0
2012-07-18 11:45:00,27.13,27.15,27.12,27.14,75900.0,20.5477,20.5629,20.5402,20.5553,75900.0
2012-07-18 11:50:00,27.15,27.16,27.14,27.16,16100.0,20.5629,20.5705,20.5553,20.5705,16100.0
2012-07-18 11:55:00,27.16,27.16,27.14,27.14,12400.0,20.5705,20.5705,20.5553,20.5553,12400.0
2012-07-18 12:00:00,27.14,27.15,27.14,27.14,8500.0,20.5553,20.5629,20.5553,20.5553,8500.0
2012-07-18 12:05:00,27.15,27.17,27.14,27.17,21300.0,20.5629,20.578,20.5553,20.578,21300.0
2012-07-18 12:10:00,27.17,27.18,27.17,27.17,10400.0,20.578,20.5856,20.578,20.578,10400.0
2012-07-18 12:15:00,27.18,27.18,27.16,27.17,9900.0,20.5856,20.5856,20.5705,20.578,9900.0
2012-07-18 12:20:00,27.16,27.19,27.16,27.18,11600.0,20.5705,20.5932,20.5705,20.5856,11600.0
2012-07-18 12:25:00,27.17,27.19,27.17,27.18,6600.0,20.578,20.5932,20.578,20.5856,6600.0
2012-07-18 12:30:00,27.18,27.2,27.18,27.19,10300.0,20.5856,20.6008,20.5856,20.5932,10300.0
2012-07-18 12:35:00,27.2,27.2,27.19,27.2,5200.0,20.6008,20.6008,20.5932,20.6008,5200.0
2012-07-18 12:40:00,27.19,27.2,27.17,27.17,9300.0,20.5932,20.6008,20.578,20.578,9300.0
2012-07-18 12:45:00,27.17,27.18,27.17,27.17,3800.0,20.578,20.5856,20.578,20.578,3800.0
2012-07-18 12:50:00,27.17,27.18,27.16,27.17,8400.0,20.578,20.5856,20.5705,20.578,8400.0
2012-07-18 12:55:00,27.18,27.18,27.16,27.16,8700.0,20.5856,20.5856,20.5705,20.5705,8700.0
2012-07-18 13:00:00,27.17,27.17,27.15,27.15,6700.0,20.578,20.578,20.5629,20.5629,6700.0
2012-07-18 13:05:00,27.15,27.16,27.14,27.14,3400.0,20.5629,20.5705,20.5553,20.5553,3400.0
2012-07-18 13:10:00,27.14,27.16,27.14,27.16,10300.0,20.5553,20.5705,20.5553,20.5705,10300.0
2012-07-18 13:15:00,27.15,27.16,27.15,27.16,23500.0,20.5629,20.5705,20.5629,20.5705,23500.0
2012-07-18 13:20:00,27.15,27.16,27.15,27.16,7000.0,20.5629,20.5705,20.5629,20.5705,7000.0
2012-07-18 13:25:00,27.16,27.16,27.15,27.15,14400.0,20.5705,20.5705,20.5629,20.5629,14400.0
2012-07-18 13:30:00,27.15,27.16,27.15,27.15,4900.0,20.5629,20.5705,20.5629,20.5629,4900.0
2012-07-18 13:35:00,27.15,27.16,27.15,27.15,5500.0,20.5629,20.5705,20.5629,20.5629,5500.0
2012-07-18 13:40:00,27.15,27.16,27.14,27.15,19000.0,20.5629,20.5705,20.5553,20.5629,19000.0
2012-07-18 13:45:00,27.14,27.17,27.14,27.17,20100.0,20.5553,20.578,20.5553,20.578,20100.0
2012-07-18 13:50:00,27.17,27.18,27.17,27.18,28800.0,20.578,20.5856,20.578,20.5856,28800.0
2012-07-18 13:55:00,27.17,27.17,27.14,27.17,31100.0,20.578,20.578,20.5553,20.578,31100.0
2012-07-18 14:00:00,27.17,27.17,27.15,27.16,39700.0,20.578,20.578,20.5629,20.5705,39700.0
2012-07-18 14:05:00,27.16,27.16,27.14,27.14,36800.0,20.5705,20.5705,20.5553,20.5553,36800.0
2012-07-18 14:10:00,27.14,27.16,27.14,27.15,34400.0,20.5553,20.5705,20.5553,20.5629,34400.0
2012-07-18 14:15:00,27.15,27.16,27.15,27.16,12400.0,20.5629,20.5705,20.5629,20.5705,12400.0
2012-07-18 14:20:00,27.15,27.16,27.15,27.15,13300.0,20.5629,20.5705,20.5629,20.5629,13300.0
2012-07-18 14:25:00,27.16,27.16,27.14,27.16,52800.0,20.5705,20.5705,20.5553,20.5705,52800.0
2012-07-18 14:30:00,27.16,27.17,27.14,27.14,25500.0,20.5705,20.578,20.5553,20.5553,25500.0
2012-07-18 14:35:00,27.14,27.16,27.14,27.15,101000.0,20.5553,20.5705,20.5553,20.5629,101000.0
2012-07-18 14:40:00,27.15,27.17,27.13,27.17,73300.0,20.5629,20.578,20.5477,20.578,73300.0
2012-07-18 14:45:00,27.17,27.17,27.15,27.17,22400.0,20.578,20.578,20.5629,20.578,22400.0
2012-07-18 14:50:00,27.16,27.17,27.15,27.16,7700.0,20.5705,20.578,20.5629,20.5705,7700.0
2012-07-18 14:55:00,27.15,27.15,27.14,27.14,18100.0,20.5629,20.5629,20.5553,20.5553,18100.0
2012-07-18 15:00:00,27.15,27.16,27.14,27.15,25900.0,20.5629,20.5705,20.5553,20.5629,25900.0
2012-07-18 15:05:00,27.14,27.16,27.14,27.16,42400.0,20.5553,20.5705,20.5553,20.5705,42400.0
2012-07-18 15:10:00,27.16,27.17,27.15,27.16,8100.0,20.5705,20.578,20.5629,20.5705,8100.0
2012-07-18 15:15:00,27.16,27.17,27.16,27.16,12900.0,20.5705,20.578,20.5705,20.5705,12900.0
2012-07-18 15:20:00,27.17,27.17,27.16,27.17,37600.0,20.578,20.578,20.5705,20.578,37600.0
2012-07-18 15:25:00,27.16,27.18,27.15,27.18,149200.0,20.5705,20.5856,20.5629,20.5856,149200.0
2012-07-18 15:30:00,27.18,27.18,27.14,27.17,56200.0,20.5856,20.5856,20.5553,20.578,56200.0
2012-07-18 15:35:00,27.16,27.17,27.14,27.15,40600.0,20.5705,20.578,20.5553,20.5629,40600.0
2012-07-18 15:40:00,27.14,27.15,27.14,27.14,18600.0,20.5553,20.5629,20.5553,20.5553,18600.0
2012-07-18 15:45:00,27.15,27.16,27.14,27.15,184000.0,20.5629,20.5705,20.5553,20.5629,184000.0
2012-07-18 15:50:00,27.16,27.17,27.15,27.16,63200.0,20.5705,20.578,20.5629,20.5705,63200.0
2012-07-18 15:55:00,27.16,27.19,27.15,27.19,372000.0,20.5705,20.5932,20.5629,20.5932,372000.0
2012-07-19 09:30:00,27.2,27.2,27.08,27.17,27300.0,20.6008,20.6008,20.5099,20.578,27300.0
2012-07-19 09:35:00,27.17,27.22,27.17,27.18,14200.0,20.578,20.6159,20.578,20.5856,14200.0
2012-07-19 09:40:00,27.18,27.25,27.18,27.2,34800.0,20.5856,20.6386,20.5856,20.6008,34800.0
2012-07-19 09:45:00,27.2,27.21,27.17,27.18,25300.0,20.6008,20.6083,20.578,20.5856,25300.0
2012-07-19 09:50:00,27.18,27.18,27.09,27.11,41600.0,20.5856,20.5856,20.5175,20.5326,41600.0
2012-07-19 09:55:00,27.12,27.13,27.1,27.1,24300.0,20.5402,20.5477,20.525,20.525,24300.0
2012-07-19 10:00:00,27.09,27.09,26.99,27.04,36500.0,20.5175,20.5175,20.4417,20.4796,36500.0
2012-07-19 10:05:00,27.04,27.04,27.02,27.03,17600.0,20.4796,20.4796,20.4644,20.472,17600.0
2012-07-19 10:10:00,27.02,27.06,27.0,27.06,15200.0,20.4644,20.4947,20.4493,20.4947,15200.0
2012-07-19 10:15:00,27.06,27.1,27.06,27.1,8000.0,20.4947,20.525,20.4947,20.525,8000.0
2012-07-19 10:20:00,27.1,27.13,27.09,27.1,9400.0,20.525,20.5477,20.5175,20.525,9400.0
2012-07-19 10:25:00,27.09,27.1,27.03,27.05,12500.0,20.5175,20.525,20.472,20.4872,12500.0
2012-07-19 10:30:00,27.04,27.11,27.04,27.11,11300.0,20.4796,20.5326,20.4796,20.5326,11300.0
2012-07-19 10:35:00,27.11,27.12,27.07,27.08,6100.0,20.5326,20.5402,20.5023,20.5099,6100.0
2012-07-19 10:40:00,27.07,27.16,27.07,27.16,15000.0,20.5023,20.5705,20.5023,20.5705,15000.0
2012-07-19 10:45:00,27.16,27.2,27.16,27.2,7300.0,20.5705,20.6008,20.5705,20.6008,7300.0
2012-07-19 10:50:00,27.19,27.21,27.18,27.21,43200.0,20.5932,20.6083,20.5856,20.6083,43200.0
2012-07-19 10:55:00,27.2,27.24,27.2,27.24,10500.0,20.6008,20.6311,20.6008,20.6311,10500.0
2012-07-19 11:00:00,27.23,27.25,27.23,27.25,21000.0,20.6235,20.6386,20.6235,20.6386,21000.0
2012-07-19 11:05:00,27.24,27.25,27.24,27.25,10800.0,20.6311,20.6386,20.6311,20.6386,10800.0
2012-07-19 11:10:00,27.24,27.25,27.24,27.25,10900.0,20.6311,20.6386,20.6311,20.6386,10900.0
2012-07-19 11:15:00,27.24,27.32,27.24,27.32,41700.0,20.6311,20.6917,20.6311,20.6917,41700.0
2012-07-19 11:20:00,27.32,27.33,27.31,27.33,17700.0,20.6917,20.6992,20.6841,20.6992,17700.0
2012-07-19 11:25:00,27.32,27.35,27.32,27.35,29700.0,20.6917,20.7144,20.6917,20.7144,29700.0
2012-07-19 11:30:00,27.35,27.35,27.34,27.34,17100.0,20.7144,20.7144,20.7068,20.7068,17100.0
2012-07-19 11:35:00,27.34,27.35,27.34,27.35,14700.0,20.7068,20.7144,20.7068,20.7144,14700.0
2012-07-19 11:40:00,27.35,27.35,27.33,27.35,22300.0,20.7144,20.7144,20.6992,20.7144,22300.0
2012-07-19 11:45:00,27.34,27.35,27.33,27.35,17100.0,20.7068,20.7144,20.6992,20.7144,17100.0
2012-07-19 11:50:00,27.35,27.36,27.34,27.35,19500.0,20.7144,20.7219,20.7068,20.7144,19500.0
2012-07-19 11:55:00,27.34,27.37,27.34,27.35,34900.0,20.7068,20.7295,20.7068,20.7144,34900.0
2012-07-19 12:00:00,27.35,27.37,27.34,27.37,6500.0,20.7144,20.7295,20.7068,20.7295,6500.0
2012-07-19 12:05:00,27.36,27.38,27.34,27.36,20500.0,20.7219,20.7371,20.7068,20.7219,20500.0
2012-07-19 12:10:00,27.37,27.37,27.34,27.34,12500.0,20.7295,20.7295,20.7068,20.7068,12500.0
2012-07-19 12:15:00,27.35,27.43,27.35,27.42,33500.0,20.7144,20.775,20.7144,20.7674,33500.0
2012-07-19 12:20:00,27.43,27.44,27.38,27.41,19700.0,20.775,20.7825,20.7371,20.7598,19700.0
2012-07-19 12:25:00,27.4,27.44,27.4,27.43,17000.0,20.7522,20.7825,20.7522,20.775,17000.0
2012-07-19 12:30:00,27.42,27.43,27.42,27.43,3100.0,20.7674,20.775,20.7674,20.775,3100.0
2012-07-19 12:35:00,27.43,27.45,27.42,27.45,10600.0,20.775,20.7901,20.7674,20.7901,10600.0
2012-07-19 12:40:00,27.45,27.45,27.39,27.4,15500.0,20.7901,20.7901,20.7447,20.7522,15500.0
2012-07-19 12:45:00,27.39,27.4,27.36,27.37,12900.0,20.7447,20.7522,20.7219,20.7295,12900.0
2012-07-19 12:50:00,27.37,27.38,27.34,27.37,86500.0,20.7295,20.7371,20.7068,20.7295,86500.0
2012-07-19 12:55:00,27.37,27.39,27.37,27.38,7600.0,20.7295,20.7447,20.7295,20.7371,7600.0
2012-07-19 13:00:00,27.38,27.4,27.38,27.39,115300.0,20.7371,20.7522,20.7371,20.7447,115300.0
2012-07-19 13:05:00,27.39,27.43,27.38,27.43,13400.0,20.7447,20.775,20.7371,20.775,13400.0
2012-07-19 13:10:00,27.43,27.46,27.43,27.46,5300.0,20.775,20.7977,20.775,20.7977,5300.0
2012-07-19 13:15:00,27.45,27.52,27.45,27.51,23300.0,20.7901,20.8431,20.7901,20.8356,23300.0
2012-07-19 13:20:00,27.51,27.51,27.48,27.5,13400.0,20.8356,20.8356,20.8128,20.828,13400.0
2012-07-19 13:25:00,27.49,27.51,27.47,27.49,22400.0,20.8204,20.8356,20.8053,20.8204,22400.0
2012-07-19 13:30:00,27.49,27.5,27.48,27.5,4800.0,20.8204,20.828,20.8128,20.828,4800.0
2012-07-19 13:35:00,27.49,27.5,27.49,27.5,6700.0,20.8204,20.828,20.8204,20.828,6700.0
2012-07-19 13:40:00,27.48,27.49,27.46,27.46,19000.0,20.8128,20.8204,20.7977,20.7977,19000.0
2012-07-19 13:45:00,27.45,27.45,27.4,27.4,71400.0,20.7901,20.7901,20.7522,20.7522,71400.0
2012-07-19 13:50:00,27.4,27.41,27.39,27.4,41100.0,20.7522,20.7598,20.7447,20.7522,41100.0
2012-07-19 13:55:00,27.4,27.43,27.38,27.43,49900.0,20.7522,20.775,20.7371,20.775,49900.0
2012-07-19 14:00:00,27.43,27.44,27.42,27.42,26600.0,20.775,20.7825,20.7674,20.7674,26600.0
2012-07-19 14:05:00,27.42,27.43,27.4,27.43,20100.0,20.7674,20.775,20.7522,20.775,20100.0
2012-07-19 14:10:00,27.42,27.43,27.41,27.43,8900.0,20.7674,20.775,20.7598,20.775,8900.0
2012-07-19 14:15:00,27.43,27.45,27.43,27.45,39600.0,20.775,20.7901,20.775,20.7901,39600.0
2012-07-19 14:20:00,27.45,27.47,27.43,27.46,30700.0,20.7901,20.8053,20.775,20.7977,30700.0
2012-07-19 14:25:00,27.47,27.5,27.46,27.5,12000.0,20.8053,20.828,20.7977,20.828,12000.0
2012-07-19 14:30:00,27.5,27.53,27.46,27.53,68700.0,20.828,20.8507,20.7977,20.8507,68700.0
2012-07-19 14:35:00,27.52,27.55,27.52,27.55,12900.0,20.8431,20.8658,20.8431,20.8658,12900.0
2012-07-19 14:40:00,27.55,27.55,27.53,27.54,10300.0,20.8658,20.8658,20.8507,20.8583,10300.0
2012-07-19 14:45:00,27.54,27.55,27.52,27.53,11100.0,20.8583,20.8658,20.8431,20.8507,11100.0
2012-07-19 14:50:00,27.52,27.53,27.52,27.53,4900.0,20.8431,20.8507,20.8431,20.8507,4900.0
2012-07-19 14:55:00,27.52,27.54,27.52,27.53,10200.0,20.8431,20.8583,20.8431,20.8507,10200.0
2012-07-19 15:00:00,27.54,27.56,27.53,27.53,28800.0,20.8583,20.8734,20.8507,20.8507,28800.0
2012-07-19 15:05:00,27.53,27.54,27.53,27.54,5200.0,20.8507,20.8583,20.8507,20.8583,5200.0
2012-07-19 15:10:00,27.54,27.54,27.51,27.51,33100.0,20.8583,20.8583,20.8356,20.8356,33100.0
2012-07-19 15:15:00,27.51,27.53,27.5,27.51,26000.0,20.8356,20.8507,20.828,20.8356,26000.0
2012-07-19 15:20:00,27.52,27.52,27.48,27.49,26500.0,20.8431,20.8431,20.8128,20.8204,26500.0
2012-07-19 15:25:00,27.48,27.49,27.45,27.46,15600.0,20.8128,20.8204,20.7901,20.7977,15600.0
2012-07-19 15:30:00,27.46,27.47,27.45,27.46,33500.0,20.7977,20.8053,20.7901,20.7977,33500.0
2012-07-19 15:35:00,27.47,27.51,27.45,27.5,93300.0,20.8053,20.8356,20.7901,20.828,93300.0
2012-07-19 15:40:00,27.5,27.52,27.49,27.52,116100.0,20.828,20.8431,20.8204,20.8431,116100.0
2012-07-19 15:45:00,27.51,27.58,27.51,27.56,113500.0,20.8356,20.8886,20.8356,20.8734,113500.0
2012-07-19 15:50:00,27.55,27.56,27.5,27.52,61500.0,20.8658,20.8734,20.828,20.8431,61500.0
2012-07-19 15:55:00,27.52,27.54,27.5,27.52,78900.0,20.8431,20.8583,20.828,20.8431,78900.0
2012-07-20 09:30:00,27.38,27.49,27.29,27.49,166400.0,20.7371,20.8204,20.6689,20.8204,166400.0
2012-07-20 09:35:00,27.51,27.51,27.36,27.43,14000.0,20.8356,20.8356,20.7219,20.775,14000.0
2012-07-20 09:40:00,27.4,27.42,27.34,27.36,15700.0,20.7522,20.7674,20.7068,20.7219,15700.0
2012-07-20 09:45:00,27.34,27.4,27.33,27.39,21500.0,20.7068,20.7522,20.6992,20.7447,21500.0
2012-07-20 09:50:00,27.39,27.51,27.39,27.49,14500.0,20.7447,20.8356,20.7447,20.8204,14500.0
2012-07-20 09:55:00,27.49,27.51,27.46,27.47,12800.0,20.8204,20.8356,20.7977,20.8053,12800.0
2012-07-20 10:00:00,27.46,27.46,27.41,27.45,16200.0,20.7977,20.7977,20.7598,20.7901,16200.0
2012-07-20 10:05:00,27.45,27.46,27.41,27.45,17700.0,20.7901,20.7977,20.7598,20.7901,17700.0
2012-07-20 10:10:00,27.44,27.45,27.41,27.43,10300.0,20.7825,20.7901,20.7598,20.775,10300.0
2012-07-20 10:15:00,27.42,27.43,27.4,27.42,8900.0,20.7674,20.775,20.7522,20.7674,8900.0
2012-07-20 10:20:00,27.42,27.42,27.33,27.35,10200.0,20.7674,20.7674,20.6992,20.7144,10200.0
2012-07-20 10:25:00,27.34,27.34,27.26,27.26,9300.0,20.7068,20.7068,20.6462,20.6462,9300.0
2012-07-20 10:30:00,27.27,27.31,27.22,27.22,33400.0,20.6538,20.6841,20.6159,20.6159,33400.0
2012-07-20 10:35:00,27.23,27.25,27.22,27.24,16400.0,20.6235,20.6386,20.6159,20.6311,16400.0
2012-07-20 10:40:00,27.24,27.25,27.23,27.24,10100.0,20.6311,20.6386,20.6235,20.6311,10100.0
2012-07-20 10:45:00,27.24,27.25,27.21,27.23,11000.0,20.6311,20.6386,20.6083,20.6235,11000.0
2012-07-20 10:50:00,27.24,27.24,27.22,27.22,6400.0,20.6311,20.6311,20.6159,20.6159,6400.0
2012-07-20 10:55:00,27.22,27.26,27.21,27.26,29400.0,20.6159,20.6462,20.6083,20.6462,29400.0
2012-07-20 11:00:00,27.26,27.31,27.25,27.28,34100.0,20.6462,20.6841,20.6386,20.6614,34100.0
2012-07-20 11:05:00,27.27,27.29,27.25,27.25,33800.0,20.6538,20.6689,20.6386,20.6386,33800.0
2012-07-20 11:10:00,27.25,27.26,27.17,27.18,17600.0,20.6386,20.6462,20.578,20.5856,17600.0
2012-07-20 11:15:00,27.18,27.22,27.18,27.18,14900.0,20.5856,20.6159,20.5856,20.5856,14900.0
2012-07-20 11:20:00,27.19,27.23,27.18,27.23,11500.0,20.5932,20.6235,20.5856,20.6235,11500.0
2012-07-20 11:25:00,27.24,27.25,27.23,27.25,14300.0,20.6311,20.6386,20.6235,20.6386,14300.0
2012-07-20 11:30:00,27.24,27.25,27.22,27.25,121300.0,20.6311,20.6386,20.6159,20.6386,121300.0
2012-07-20 11:35:00,27.24,27.25,27.23,27.25,20100.0,20.6311,20.6386,20.6235,20.6386,20100.0
2012-07-20 11:40:00,27.25,27.25,27.23,27.25,29400.0,20.6386,20.6386,20.6235,20.6386,29400.0
2012-07-20 11:45:00,27.25,27.3,27.24,27.29,56800.0,20.6386,20.6765,20.6311,20.6689,56800.0
2012-07-20 11:50:00,27.3,27.3,27.24,27.24,16700.0,20.6765,20.6765,20.6311,20.6311,16700.0
2012-07-20 11:55:00,27.24,27.25,27.23,27.24,9100.0,20.6311,20.6386,20.6235,20.6311,9100.0
2012-07-20 12:00:00,27.25,27.25,27.23,27.24,3400.0,20.6386,20.6386,20.6235,20.6311,3400.0
2012-07-20 12:05:00,27.24,27.24,27.21,27.22,16200.0,20.6311,20.6311,20.6083,20.6159,16200.0
2012-07-20 12:10:00,27.22,27.25,27.22,27.24,12600.0,20.6159,20.6386,20.6159,20.6311,12600.0
2012-07-20 12:15:00,27.25,27.25,27.22,27.23,9100.0,20.6386,20.6386,20.6159,20.6235,9100.0
2012-07-20 12:20:00,27.23,27.24,27.22,27.24,10700.0,20.6235,20.6311,20.6159,20.6311,10700.0
2012-07-20 12:25:00,27.24,27.24,27.21,27.24,8500.0,20.6311,20.6311,20.6083,20.6311,8500.0
2012-07-20 12:30:00,27.24,27.24,27.22,27.23,16100.0,20.6311,20.6311,20.6159,20.6235,16100.0
2012-07-20 12:35:00,27.23,27.24,27.21,27.23,11200.0,20.6235,20.6311,20.6083,20.6235,11200.0
2012-07-20 12:40:00,27.22,27.24,27.22,27.23,1800.0,20.6159,20.6311,20.6159,20.6235,1800.0
2012-07-20 12:45:00,27.23,27.24,27.23,27.24,2300.0,20.6235,20.6311,20.6235,20.6311,2300.0
2012-07-20 12:50:00,27.23,27.23,27.2,27.23,11700.0,20.6235,20.6235,20.6008,20.6235,11700.0
2012-07-20 12:55:00,27.22,27.22,27.19,27.2,10100.0,20.6159,20.6159,20.5932,20.6008,10100.0
2012-07-20 13:00:00,27.19,27.2,27.19,27.2,14700.0,20.5932,20.6008,20.5932,20.6008,14700.0
2012-07-20 13:05:00,27.19,27.2,27.19,27.19,19800.0,20.5932,20.6008,20.5932,20.5932,19800.0
2012-07-20 13:10:00,27.19,27.2,27.19,27.2,10900.0,20.5932,20.6008,20.5932,20.6008,10900.0
2012-07-20 13:15:00,27.2,27.21,27.19,27.21,6100.0,20.6008,20.6083,20.5932,20.6083,6100.0
2012-07-20 13:20:00,27.2,27.2,27.17,27.17,8400.0,20.6008,20.6008,20.578,20.578,8400.0
2012-07-20 13:25:00,27.16,27.16,27.12,27.15,21500.0,20.5705,20.5705,20.5402,20.5629,21500.0
2012-07-20 13:30:00,27.15,27.19,27.15,27.19,12700.0,20.5629,20.5932,20.5629,20.5932,12700.0
2012-07-20 13:35:00,27.19,27.2,27.18,27.2,5200.0,20.5932,20.6008,20.5856,20.6008,5200.0
2012-07-20 13:40:00,27.2,27.21,27.15,27.17,55400.0,20.6008,20.6083,20.5629,20.578,55400.0
2012-07-20 13:45:00,27.16,27.18,27.16,27.17,5800.0,20.5705,20.5856,20.5705,20.578,5800.0
2012-07-20 13:50:00,27.17,27.17,27.16,27.17,1800.0,20.578,20.578,20.5705,20.578,1800.0
2012-07-20 13:55:00,27.16,27.18,27.16,27.18,5200.0,20.5705,20.5856,20.5705,20.5856,5200.0
2012-07-20 14:00:00,27.17,27.18,27.16,27.17,7200.0,20.578,20.5856,20.5705,20.578,7200.0
2012-07-20 14:05:00,27.18,27.19,27.17,27.18,6200.0,20.5856,20.5932,20.578,20.5856,6200.0
2012-07-20 14:10:00,27.18,27.19,27.17,27.18,21700.0,20.5856,20.5932,20.578,20.5856,21700.0
2012-07-20 14:15:00,27.18,27.19,27.17,27.18,6000.0,20.5856,20.5932,20.578,20.5856,6000.0
2012-07-20 14:20:00,27.19,27.19,27.16,27.16,5600.0,20.5932,20.5932,20.5705,20.5705,5600.0
2012-07-20 14:25:00,27.16,27.17,27.16,27.16,3000.0,20.5705,20.578,20.5705,20.5705,3000.0
2012-07-20 14:30:00,27.16,27.18,27.16,27.18,10900.0,20.5705,20.5856,20.5705,20.5856,10900.0
2012-07-20 14:35:00,27.17,27.18,27.16,27.17,14800.0,20.578,20.5856,20.5705,20.578,14800.0
2012-07-20 14:40:00,27.17,27.17,27.16,27.16,8500.0,20.578,20.578,20.5705,20.5705,8500.0
2012-07-20 14:45:00,27.16,27.18,27.15,27.18,10200.0,20.5705,20.5856,20.5629,20.5856,10200.0
2012-07-20 14:50:00,27.18,27.18,27.16,27.16,10600.0,20.5856,20.5856,20.5705,20.5705,10600.0
2012-07-20 14:55:00,27.16,27.17,27.15,27.16,12300.0,20.5705,20.578,20.5629,20.5705,12300.0
2012-07-20 15:00:00,27.16,27.16,27.13,27.13,10300.0,20.5705,20.5705,20.5477,20.5477,10300.0
2012-07-20 15:05:00,27.14,27.15,27.13,27.15,10500.0,20.5553,20.5629,20.5477,20.5629,10500.0
2012-07-20 15:10:00,27.15,27.15,27.13,27.14,16000.0,20.5629,20.5629,20.5477,20.5553,16000.0
2012-07-20 15:15:00,27.14,27.14,27.1,27.11,50400.0,20.5553,20.5553,20.525,20.5326,50400.0
2012-07-20 15:20:00,27.11,27.13,27.11,27.13,7300.0,20.5326,20.5477,20.5326,20.5477,7300.0
2012-07-20 15:25:00,27.13,27.13,27.12,27.13,4300.0,20.5477,20.5477,20.5402,20.5477,4300.0
2012-07-20 15:30:00,27.12,27.14,27.11,27.12,38400.0,20.5402,20.5553,20.5326,20.5402,38400.0
2012-07-20 15:35:00,27.13,27.14,27.12,27.13,15400.0,20.5477,20.5553,20.5402,20.5477,15400.0
2012-07-20 15:40:00,27.14,27.15,27.13,27.14,21500.0,20.5553,20.5629,20.5477,20.5553,21500.0
2012-07-20 15:45:00,27.13,27.15,27.1,27.14,223400.0,20.5477,20.5629,20.525,20.5553,223400.0
2012-07-20 15:50:00,27.14,27.17,27.12,27.16,120700.0,20.5553,20.578,20.5402,20.5705,120700.0
2012-07-20 15:55:00,27.16,27.23,27.13,27.22,382900.0,20.5705,20.6235,20.5477,20.6159,382900.0
2012-07-23 09:30:00,26.89,26.9,26.67,26.71,41200.0,20.366,20.3736,20.1994,20.2296,41200.0
2012-07-23 09:35:00,26.71,26.8,26.68,26.77,11200.0,20.2296,20.2978,20.2069,20.2751,11200.0
2012-07-23 09:40:00,26.76,26.86,26.75,26.82,86200.0,20.2675,20.3433,20.2599,20.313,86200.0
2012-07-23 09:45:00,26.83,26.83,26.74,26.74,46100.0,20.3205,20.3205,20.2524,20.2524,46100.0
2012-07-23 09:50:00,26.75,26.82,26.75,26.81,41400.0,20.2599,20.313,20.2599,20.3054,41400.0
2012-07-23 09:55:00,26.81,26.82,26.74,26.77,34800.0,20.3054,20.313,20.2524,20.2751,34800.0
2012-07-23 10:00:00,26.77,26.77,26.74,26.75,25800.0,20.2751,20.2751,20.2524,20.2599,25800.0
2012-07-23 10:05:00,26.75,26.76,26.75,26.75,54900.0,20.2599,20.2675,20.2599,20.2599,54900.0
2012-07-23 10:10:00,26.76,26.81,26.75,26.75,40200.0,20.2675,20.3054,20.2599,20.2599,40200.0
2012-07-23 10:15:00,26.75,26.83,26.74,26.83,30800.0,20.2599,20.3205,20.2524,20.3205,30800.0
2012-07-23 10:20:00,26.83,26.83,26.8,26.81,23800.0,20.3205,20.3205,20.2978,20.3054,23800.0
2012-07-23 10:25:00,26.81,26.82,26.81,26.81,25800.0,20.3054,20.313,20.3054,20.3054,25800.0
2012-07-23 10:30:00,26.82,26.89,26.81,26.87,77200.0,20.313,20.366,20.3054,20.3508,77200.0
2012-07-23 10:35:00,26.87,26.94,26.85,26.93,24400.0,20.3508,20.4038,20.3357,20.3963,24400.0
2012-07-23 10:40:00,26.93,26.96,26.92,26.95,17500.0,20.3963,20.419,20.3887,20.4114,17500.0
2012-07-23 10:45:00,26.96,26.96,26.9,26.9,33200.0,20.419,20.419,20.3736,20.3736,33200.0
2012-07-23 10:50:00,26.9,26.94,26.9,26.92,12900.0,20.3736,20.4038,20.3736,20.3887,12900.0
2012-07-23 10:55:00,26.91,26.92,26.89,26.89,7100.0,20.3811,20.3887,20.366,20.366,7100.0
2012-07-23 11:00:00,26.89,26.9,26.87,26.89,12300.0,20.366,20.3736,20.3508,20.366,12300.0
2012-07-23 11:05:00,26.89,26.9,26.89,26.89,3000.0,20.366,20.3736,20.366,20.366,3000.0
2012-07-23 11:10:00,26.89,26.92,26.88,26.89,18300.0,20.366,20.3887,20.3584,20.366,18300.0
2012-07-23 11:15:00,26.89,26.89,26.82,26.82,21000.0,20.366,20.366,20.313,20.313,21000.0
2012-07-23 11:20:00,26.81,26.82,26.8,26.8,8000.0,20.3054,20.313,20.2978,20.2978,8000.0
2012-07-23 11:25:00,26.8,26.82,26.78,26.82,11200.0,20.2978,20.313,20.2827,20.313,11200.0
2012-07-23 11:30:00,26.82,26.85,26.81,26.82,16200.0,20.313,20.3357,20.3054,20.313,16200.0
2012-07-23 11:35:00,26.81,26.82,26.79,26.8,12600.0,20.3054,20.313,20.2902,20.2978,12600.0
2012-07-23 11:40:00,26.79,26.82,26.79,26.82,8100.0,20.2902,20.313,20.2902,20.313,8100.0
2012-07-23 11:45:00,26.81,26.82,26.81,26.82,2600.0,20.3054,20.313,20.3054,20.313,2600.0
2012-07-23 11:50:00,26.82,26.86,26.82,26.84,27400.0,20.313,20.3433,20.313,20.3281,27400.0
2012-07-23 11:55:00,26.84,26.87,26.84,26.86,8400.0,20.3281,20.3508,20.3281,20.3433,8400.0
2012-07-23 12:00:00,26.85,26.86,26.84,26.85,9700.0,20.3357,20.3433,20.3281,20.3357,9700.0
2012-07-23 12:05:00,26.84,26.85,26.83,26.83,19700.0,20.3281,20.3357,20.3205,20.3205,19700.0
2012-07-23 12:10:00,26.83,26.84,26.83,26.84,2000.0,20.3205,20.3281,20.3205,20.3281,2000.0
2012-07-23 12:15:00,26.83,26.84,26.79,26.81,46100.0,20.3205,20.3281,20.2902,20.3054,46100.0
2012-07-23 12:20:00,26.82,26.82,26.81,26.82,8700.0,20.313,20.313,20.3054,20.313,8700.0
2012-07-23 12:25:00,26.82,26.83,26.81,26.83,5700.0,20.313,20.3205,20.3054,20.3205,5700.0
2012-07-23 12:30:00,26.83,26.86,26.8,26.86,15700.0,20.3205,20.3433,20.2978,20.3433,15700.0
2012-07-23 12:35:00,26.86,26.87,26.86,26.86,1600.0,20.3433,20.3508,20.3433,20.3433,1600.0
2012-07-23 12:40:00,26.87,26.9,26.86,26.89,8800.0,20.3508,20.3736,20.3433,20.366,8800.0
2012-07-23 12:45:00,26.89,26.93,26.89,26.92,21900.0,20.366,20.3963,20.366,20.3887,21900.0
2012-07-23 12:50:00,26.93,26.93,26.91,26.92,8700.0,20.3963,20.3963,20.3811,20.3887,8700.0
2012-07-23 12:55:00,26.92,26.93,26.91,26.93,14400.0,20.3887,20.3963,20.3811,20.3963,14400.0
2012-07-23 13:00:00,26.93,26.94,26.92,26.93,27200.0,20.3963,20.4038,20.3887,20.3963,27200.0
2012-07-23 13:05:00,26.93,26.95,26.93,26.94,16100.0,20.3963,20.4114,20.3963,20.4038,16100.0
2012-07-23 13:10:00,26.94,26.96,26.93,26.96,14700.0,20.4038,20.419,20.3963,20.419,14700.0
2012-07-23 13:15:00,26.96,26.99,26.96,26.99,7600.0,20.419,20.4417,20.419,20.4417,7600.0
2012-07-23 13:20:00,26.99,26.99,26.98,26.99,2600.0,20.4417,20.4417,20.4341,20.4417,2600.0
2012-07-23 13:25:00,26.98,27.0,26.98,27.0,6300.0,20.4341,20.4493,20.4341,20.4493,6300.0
2012-07-23 13:30:00,27.0,27.03,26.99,27.01,13400.0,20.4493,20.472,20.4417,20.4569,13400.0
2012-07-23 13:35:00,27.0,27.01,26.98,27.01,31700.0,20.4493,20.4569,20.4341,20.4569,31700.0
2012-07-23 13:40:00,27.01,27.03,27.0,27.02,10800.0,20.4569,20.472,20.4493,20.4644,10800.0
2012-07-23 13:45:00,27.02,27.02,27.0,27.02,6700.0,20.4644,20.4644,20.4493,20.4644,6700.0
2012-07-23 13:50:00,27.02,27.02,26.99,26.99,7100.0,20.4644,20.4644,20.4417,20.4417,7100.0
2012-07-23 13:55:00,27.0,27.0,26.99,27.0,3800.0,20.4493,20.4493,20.4417,20.4493,3800.0
2012-07-23 14:00:00,27.0,27.0,26.99,27.0,19700.0,20.4493,20.4493,20.4417,20.4493,19700.0
2012-07-23 14:05:00,26.99,27.04,26.99,27.02,17700.0,20.4417,20.4796,20.4417,20.4644,17700.0
2012-07-23 14:10:00,27.01,27.02,27.01,27.01,5000.0,20.4569,20.4644,20.4569,20.4569,5000.0
2012-07-23 14:15:00,27.01,27.02,27.0,27.01,10600.0,20.4569,20.4644,20.4493,20.4569,10600.0
2012-07-23 14:20:00,27.01,27.01,27.0,27.0,38100.0,20.4569,20.4569,20.4493,20.4493,38100.0
2012-07-23 14:25:00,27.0,27.01,27.0,27.0,7200.0,20.4493,20.4569,20.4493,20.4493,7200.0
2012-07-23 14:30:00,27.0,27.04,27.0,27.03,73800.0,20.4493,20.4796,20.4493,20.472,73800.0
2012-07-23 14:35:00,27.03,27.04,27.03,27.04,2200.0,20.472,20.4796,20.472,20.4796,2200.0
2012-07-23 14:40:00,27.03,27.04,27.03,27.03,5500.0,20.472,20.4796,20.472,20.472,5500.0
2012-07-23 14:45:00,27.03,27.05,27.03,27.04,11200.0,20.472,20.4872,20.472,20.4796,11200.0
2012-07-23 14:50:00,27.05,27.05,27.01,27.01,39200.0,20.4872,20.4872,20.4569,20.4569,39200.0
2012-07-23 14:55:00,27.01,27.02,27.0,27.01,3400.0,20.4569,20.4644,20.4493,20.4569,3400.0
2012-07-23 15:00:00,27.0,27.01,27.0,27.01,25900.0,20.4493,20.4569,20.4493,20.4569,25900.0
2012-07-23 15:05:00,27.01,27.04,27.0,27.03,19000.0,20.4569,20.4796,20.4493,20.472,19000.0
2012-07-23 15:10:00,27.04,27.04,27.0,27.01,28500.0,20.4796,20.4796,20.4493,20.4569,28500.0
2012-07-23 15:15:00,27.0,27.02,27.0,27.01,22800.0,20.4493,20.4644,20.4493,20.4569,22800.0
2012-07-23 15:20:00,27.02,27.02,26.99,27.0,62100.0,20.4644,20.4644,20.4417,20.4493,62100.0
2012-07-23 15:25:00,27.01,27.07,27.01,27.05,17600.0,20.4569,20.5023,20.4569,20.4872,17600.0
2012-07-23 15:30:00,27.06,27.08,27.05,27.07,24500.0,20.4947,20.5099,20.4872,20.5023,24500.0
2012-07-23 15:35:00,27.08,27.1,27.06,27.1,27900.0,20.5099,20.525,20.4947,20.525,27900.0
2012-07-23 15:40:00,27.09,27.1,27.07,27.08,36000.0,20.5175,20.525,20.5023,20.5099,36000.0
2012-07-23 15:45:00,27.07,27.1,27.06,27.1,69000.0,20.5023,20.525,20.4947,20.525,69000.0
2012-07-23 15:50:00,27.1,27.11,27.08,27.09,73500.0,20.525,20.5326,20.5099,20.5175,73500.0
2012-07-23 15:55:00,27.09,27.12,27.08,27.11,258600.0,20.5175,20.5402,20.5099,20.5326,258600.0
2012-07-24 09:30:00,27.08,27.1,26.91,26.91,21100.0,20.5099,20.525,20.3811,20.3811,21100.0
2012-07-24 09:35:00,26.89,26.97,26.88,26.97,22500.0,20.366,20.4266,20.3584,20.4266,22500.0
2012-07-24 09:40:00,26.97,27.07,26.97,27.01,34100.0,20.4266,20.5023,20.4266,20.4569,34100.0
2012-07-24 09:45:00,27.01,27.01,26.96,26.98,26700.0,20.4569,20.4569,20.419,20.4341,26700.0
2012-07-24 09:50:00,26.98,26.99,26.97,26.98,25300.0,20.4341,20.4417,20.4266,20.4341,25300.0
2012-07-24 09:55:00,26.98,26.99,26.96,26.96,23900.0,20.4341,20.4417,20.419,20.419,23900.0
2012-07-24 10:00:00,26.95,26.98,26.94,26.98,30700.0,20.4114,20.4341,20.4038,20.4341,30700.0
2012-07-24 10:05:00,26.98,27.02,26.97,26.99,25300.0,20.4341,20.4644,20.4266,20.4417,25300.0
2012-07-24 10:10:00,26.99,27.02,26.98,26.98,31100.0,20.4417,20.4644,20.4341,20.4341,31100.0
2012-07-24 10:15:00,26.99,27.01,26.95,26.97,43800.0,20.4417,20.4569,20.4114,20.4266,43800.0
2012-07-24 10:20:00,26.96,27.02,26.94,27.01,40900.0,20.419,20.4644,20.4038,20.4569,40900.0
2012-07-24 10:25:00,27.01,27.01,26.96,26.96,18200.0,20.4569,20.4569,20.419,20.419,18200.0
2012-07-24 10:30:00,26.96,26.97,26.94,26.95,27200.0,20.419,20.4266,20.4038,20.4114,27200.0
2012-07-24 10:35:00,26.95,26.99,26.94,26.99,17500.0,20.4114,20.4417,20.4038,20.4417,17500.0
2012-07-24 10:40:00,26.99,27.0,26.95,26.96,29300.0,20.4417,20.4493,20.4114,20.419,29300.0
2012-07-24 10:45:00,26.95,26.95,26.92,26.94,21300.0,20.4114,20.4114,20.3887,20.4038,21300.0
2012-07-24 10:50:00,26.94,27.02,26.94,27.02,16300.0,20.4038,20.4644,20.4038,20.4644,16300.0
2012-07-24 10:55:00,27.02,27.02,26.98,26.99,18600.0,20.4644,20.4644,20.4341,20.4417,18600.0
2012-07-24 11:00:00,26.98,26.98,26.95,26.98,18100.0,20.4341,20.4341,20.4114,20.4341,18100.0
2012-07-24 11:05:00,26.98,26.99,26.94,26.94,9900.0,20.4341,20.4417,20.4038,20.4038,9900.0
2012-07-24 11:10:00,26.95,26.95,26.94,26.94,3300.0,20.4114,20.4114,20.4038,20.4038,3300.0
2012-07-24 11:15:00,26.95,26.96,26.93,26.95,58900.0,20.4114,20.419,20.3963,20.4114,58900.0
2012-07-24 11:20:00,26.95,27.0,26.95,27.0,14400.0,20.4114,20.4493,20.4114,20.4493,14400.0
2012-07-24 11:25:00,27.0,27.01,26.97,26.98,15100.0,20.4493,20.4569,20.4266,20.4341,15100.0
2012-07-24 11:30:00,26.98,26.98,26.97,26.98,20100.0,20.4341,20.4341,20.4266,20.4341,20100.0
2012-07-24 11:35:00,26.97,27.01,26.96,26.98,119100.0,20.4266,20.4569,20.419,20.4341,119100.0
2012-07-24 11:40:00,26.97,27.0,26.96,26.96,52600.0,20.4266,20.4493,20.419,20.419,52600.0
2012-07-24 11:45:00,26.96,27.0,26.96,26.99,23400.0,20.419,20.4493,20.419,20.4417,23400.0
2012-07-24 11:50:00,26.98,26.98,26.96,26.97,11200.0,20.4341,20.4341,20.419,20.4266,11200.0
2012-07-24 11:55:00,26.98,26.99,26.97,26.97,14900.0,20.4341,20.4417,20.4266,20.4266,14900.0
2012-07-24 12:00:00,26.97,26.98,26.88,26.88,41300.0,20.4266,20.4341,20.3584,20.3584,41300.0
2012-07-24 12:05:00,26.88,26.9,26.87,26.9,9900.0,20.3584,20.3736,20.3508,20.3736,9900.0
2012-07-24 12:10:00,26.89,26.9,26.87,26.88,19800.0,20.366,20.3736,20.3508,20.3584,19800.0
2012-07-24 12:15:00,26.87,26.88,26.87,26.88,9800.0,20.3508,20.3584,20.3508,20.3584,9800.0
2012-07-24 12:20:00,26.88,26.88,26.87,26.88,51600.0,20.3584,20.3584,20.3508,20.3584,51600.0
2012-07-24 12:25:00,26.88,26.91,26.87,26.91,11000.0,20.3584,20.3811,20.3508,20.3811,11000.0
2012-07-24 12:30:00,26.91,26.93,26.9,26.93,12600.0,20.3811,20.3963,20.3736,20.3963,12600.0
2012-07-24 12:35:00,26.93,26.96,26.91,26.94,21800.0,20.3963,20.419,20.3811,20.4038,21800.0
2012-07-24 12:40:00,26.93,26.93,26.91,26.93,7500.0,20.3963,20.3963,20.3811,20.3963,7500.0
2012-07-24 12:45:00,26.93,26.93,26.91,26.91,20000.0,20.3963,20.3963,20.3811,20.3811,20000.0
2012-07-24 12:50:00,26.92,26.92,26.91,26.92,3200.0,20.3887,20.3887,20.3811,20.3887,3200.0
2012-07-24 12:55:00,26.91,26.96,26.91,26.96,12400.0,20.3811,20.419,20.3811,20.419,12400.0
2012-07-24 13:00:00,26.95,26.95,26.9,26.91,10200.0,20.4114,20.4114,20.3736,20.3811,10200.0
2012-07-24 13:05:00,26.9,26.92,26.9,26.92,6000.0,20.3736,20.3887,20.3736,20.3887,6000.0
2012-07-24 13:10:00,26.91,26.95,26.91,26.95,20100.0,20.3811,20.4114,20.3811,20.4114,20100.0
2012-07-24 13:15:00,26.94,26.94,26.91,26.92,15900.0,20.4038,20.4038,20.3811,20.3887,15900.0
2012-07-24 13:20:00,26.91,26.93,26.91,26.93,7500.0,20.3811,20.3963,20.3811,20.3963,7500.0
2012-07-24 13:25:00,26.92,26.93,26.92,26.92,5400.0,20.3887,20.3963,20.3887,20.3887,5400.0
2012-07-24 13:30:00,26.93,26.93,26.92,26.92,6100.0,20.3963,20.3963,20.3887,20.3887,6100.0
2012-07-24 13:35:00,26.92,26.93,26.91,26.92,10300.0,20.3887,20.3963,20.3811,20.3887,10300.0
2012-07-24 13:40:00,26.91,26.92,26.9,26.9,14300.0,20.3811,20.3887,20.3736,20.3736,14300.0
2012-07-24 13:45:00,26.9,26.93,26.9,26.93,13300.0,20.3736,20.3963,20.3736,20.3963,13300.0
2012-07-24 13:50:00,26.93,26.99,26.93,26.97,31200.0,20.3963,20.4417,20.3963,20.4266,31200.0
2012-07-24 13:55:00,26.97,27.03,26.97,27.01,48400.0,20.4266,20.472,20.4266,20.4569,48400.0
2012-07-24 14:00:00,27.01,27.03,27.0,27.02,35400.0,20.4569,20.472,20.4493,20.4644,35400.0
2012-07-24 14:05:00,27.01,27.01,26.98,26.98,11300.0,20.4569,20.4569,20.4341,20.4341,11300.0
2012-07-24 14:10:00,26.98,27.0,26.98,27.0,13200.0,20.4341,20.4493,20.4341,20.4493,13200.0
2012-07-24 14:15:00,26.99,27.0,26.96,26.96,13400.0,20.4417,20.4493,20.419,20.419,13400.0
2012-07-24 14:20:00,26.96,26.97,26.96,26.97,3300.0,20.419,20.4266,20.419,20.4266,3300.0
2012-07-24 14:25:00,26.96,26.96,26.92,26.93,42100.0,20.419,20.419,20.3887,20.3963,42100.0
2012-07-24 14:30:00,26.94,26.95,26.92,26.94,54900.0,20.4038,20.4114,20.3887,20.4038,54900.0
2012-07-24 14:35:00,26.95,26.99,26.94,26.98,16200.0,20.4114,20.4417,20.4038,20.4341,16200.0
2012-07-24 14:40:00,26.98,26.99,26.97,26.99,29500.0,20.4341,20.4417,20.4266,20.4417,29500.0
2012-07-24 14:45:00,26.98,26.99,26.96,26.96,13400.0,20.4341,20.4417,20.419,20.419,13400.0
2012-07-24 14:50:00,26.96,26.98,26.95,26.95,12900.0,20.419,20.4341,20.4114,20.4114,12900.0
2012-07-24 14:55:00,26.95,26.98,26.94,26.97,46700.0,20.4114,20.4341,20.4038,20.4266,46700.0
2012-07-24 15:00:00,26.97,26.99,26.95,26.95,42100.0,20.4266,20.4417,20.4114,20.4114,42100.0
2012-07-24 15:05:00,26.95,26.99,26.95,26.95,40000.0,20.4114,20.4417,20.4114,20.4114,40000.0
2012-07-24 15:10:00,26.96,26.96,26.91,26.91,37100.0,20.419,20.419,20.3811,20.3811,37100.0
2012-07-24 15:15:00,26.91,26.91,26.86,26.87,24500.0,20.3811,20.3811,20.3433,20.3508,24500.0
2012-07-24 15:20:00,26.88,26.91,26.84,26.91,54300.0,20.3584,20.3811,20.3281,20.3811,54300.0
2012-07-24 15:25:00,26.91,26.94,26.91,26.94,29500.0,20.3811,20.4038,20.3811,20.4038,29500.0
2012-07-24 15:30:00,26.94,26.96,26.93,26.95,29000.0,20.4038,20.419,20.3963,20.4114,29000.0
2012-07-24 15:35:00,26.95,26.99,26.91,26.99,62900.0,20.4114,20.4417,20.3811,20.4417,62900.0
2012-07-24 15:40:00,26.98,27.0,26.97,26.97,41000.0,20.4341,20.4493,20.4266,20.4266,41000.0
2012-07-24 15:45:00,26.97,26.99,26.94,26.96,89000.0,20.4266,20.4417,20.4038,20.419,89000.0
2012-07-24 15:50:00,26.95,27.04,26.94,27.02,91000.0,20.4114,20.4796,20.4038,20.4644,91000.0
2012-07-24 15:55:00,27.02,27.11,27.01,27.11,518600.0,20.4644,20.5326,20.4569,20.5326,518600.0
2012-07-25 09:30:00,27.11,27.2,27.06,27.1,22700.0,20.5326,20.6008,20.4947,20.525,22700.0
2012-07-25 09:35:00,27.1,27.13,27.08,27.1,23500.0,20.525,20.5477,20.5099,20.525,23500.0
2012-07-25 09:40:00,27.1,27.1,27.05,27.05,14200.0,20.525,20.525,20.4872,20.4872,14200.0
2012-07-25 09:45:00,27.04,27.08,27.04,27.05,14200.0,20.4796,20.5099,20.4796,20.4872,14200.0
2012-07-25 09:50:00,27.05,27.07,27.0,27.0,11700.0,20.4872,20.5023,20.4493,20.4493,11700.0
2012-07-25 09:55:00,27.0,27.05,27.0,27.04,10600.0,20.4493,20.4872,20.4493,20.4796,10600.0
2012-07-25 10:00:00,27.03,27.07,27.01,27.06,38100.0,20.472,20.5023,20.4569,20.4947,38100.0
2012-07-25 10:05:00,27.06,27.06,27.04,27.05,25600.0,20.4947,20.4947,20.4796,20.4872,25600.0
2012-07-25 10:10:00,27.04,27.06,26.97,26.98,46100.0,20.4796,20.4947,20.4266,20.4341,46100.0
2012-07-25 10:15:00,26.99,26.99,26.97,26.97,7300.0,20.4417,20.4417,20.4266,20.4266,7300.0
2012-07-25 10:20:00,26.97,27.0,26.91,26.93,36500.0,20.4266,20.4493,20.3811,20.3963,36500.0
2012-07-25 10:25:00,26.92,26.95,26.91,26.95,16500.0,20.3887,20.4114,20.3811,20.4114,16500.0
2012-07-25 10:30:00,26.95,26.96,26.94,26.96,30000.0,20.4114,20.419,20.4038,20.419,30000.0
2012-07-25 10:35:00,26.96,27.0,26.96,26.99,31900.0,20.419,20.4493,20.419,20.4417,31900.0
2012-07-25 10:40:00,27.0,27.03,26.99,27.01,24500.0,20.4493,20.472,20.4417,20.4569,24500.0
2012-07-25 10:45:00,27.01,27.01,26.99,27.0,22800.0,20.4569,20.4569,20.4417,20.4493,22800.0
2012-07-25 10:50:00,26.99,27.0,26.97,26.98,56100.0,20.4417,20.4493,20.4266,20.4341,56100.0
2012-07-25 10:55:00,26.97,26.99,26.96,26.96,25800.0,20.4266,20.4417,20.419,20.419,25800.0
2012-07-25 11:00:00,26.96,26.98,26.96,26.98,60900.0,20.419,20.4341,20.419,20.4341,60900.0
2012-07-25 11:05:00,26.98,27.01,26.97,26.98,33900.0,20.4341,20.4569,20.4266,20.4341,33900.0
2012-07-25 11:10:00,26.97,26.98,26.97,26.98,5100.0,20.4266,20.4341,20.4266,20.4341,5100.0
2012-07-25 11:15:00,26.98,27.03,26.98,27.03,26300.0,20.4341,20.472,20.4341,20.472,26300.0
2012-07-25 11:20:00,27.03,27.04,27.02,27.03,16400.0,20.472,20.4796,20.4644,20.472,16400.0
2012-07-25 11:25:00,27.01,27.04,27.01,27.02,6300.0,20.4569,20.4796,20.4569,20.4644,6300.0
2012-07-25 11:30:00,27.02,27.02,26.99,27.0,35500.0,20.4644,20.4644,20.4417,20.4493,35500.0
2012-07-25 11:35:00,27.0,27.01,26.98,27.0,26400.0,20.4493,20.4569,20.4341,20.4493,26400.0
2012-07-25 11:40:00,27.01,27.01,26.98,26.98,26400.0,20.4569,20.4569,20.4341,20.4341,26400.0
2012-07-25 11:45:00,26.98,26.98,26.97,26.97,6800.0,20.4341,20.4341,20.4266,20.4266,6800.0
2012-07-25 11:50:00,26.97,27.0,26.97,27.0,21300.0,20.4266,20.4493,20.4266,20.4493,21300.0
2012-07-25 11:55:00,27.01,27.01,26.99,27.0,5800.0,20.4569,20.4569,20.4417,20.4493,5800.0
2012-07-25 12:00:00,26.99,27.01,26.99,27.0,33600.0,20.4417,20.4569,20.4417,20.4493,33600.0
2012-07-25 12:05:00,27.0,27.01,26.99,27.0,13000.0,20.4493,20.4569,20.4417,20.4493,13000.0
2012-07-25 12:10:00,26.99,27.0,26.96,26.96,36700.0,20.4417,20.4493,20.419,20.419,36700.0
2012-07-25 12:15:00,26.96,26.97,26.95,26.96,15400.0,20.419,20.4266,20.4114,20.419,15400.0
2012-07-25 12:20:00,26.97,26.99,26.97,26.99,5200.0,20.4266,20.4417,20.4266,20.4417,5200.0
2012-07-25 12:25:00,26.99,26.99,26.97,26.97,14000.0,20.4417,20.4417,20.4266,20.4266,14000.0
2012-07-25 12:30:00,26.96,26.98,26.96,26.98,5600.0,20.419,20.4341,20.419,20.4341,5600.0
2012-07-25 12:35:00,26.97,26.98,26.93,26.93,61500.0,20.4266,20.4341,20.3963,20.3963,61500.0
2012-07-25 12:40:00,26.92,26.93,26.91,26.92,7900.0,20.3887,20.3963,20.3811,20.3887,7900.0
2012-07-25 12:45:00,26.92,26.96,26.91,26.96,50600.0,20.3887,20.419,20.3811,20.419,50600.0
2012-07-25 12:50:00,26.95,26.96,26.94,26.95,13400.0,20.4114,20.419,20.4038,20.4114,13400.0
2012-07-25 12:55:00,26.96,26.97,26.95,26.96,6200.0,20.419,20.4266,20.4114,20.419,6200.0
2012-07-25 13:00:00,26.95,26.99,26.95,26.97,23600.0,20.4114,20.4417,20.4114,20.4266,23600.0
2012-07-25 13:05:00,26.97,27.0,26.97,27.0,12800.0,20.4266,20.4493,20.4266,20.4493,12800.0
2012-07-25 13:10:00,27.0,27.0,26.97,26.98,70600.0,20.4493,20.4493,20.4266,20.4341,70600.0
2012-07-25 13:15:00,26.98,27.02,26.98,27.0,74400.0,20.4341,20.4644,20.4341,20.4493,74400.0
2012-07-25 13:20:00,27.0,27.01,26.99,27.0,33900.0,20.4493,20.4569,20.4417,20.4493,33900.0
2012-07-25 13:25:00,27.0,27.01,26.99,27.01,5900.0,20.4493,20.4569,20.4417,20.4569,5900.0
2012-07-25 13:30:00,27.01,27.03,27.01,27.03,7700.0,20.4569,20.472,20.4569,20.472,7700.0
2012-07-25 13:35:00,27.03,27.1,27.03,27.1,9500.0,20.472,20.525,20.472,20.525,9500.0
2012-07-25 13:40:00,27.1,27.1,27.09,27.1,2400.0,20.525,20.525,20.5175,20.525,2400.0
2012-07-25 13:45:00,27.1,27.11,27.08,27.09,14600.0,20.525,20.5326,20.5099,20.5175,14600.0
2012-07-25 13:50:00,27.09,27.11,27.09,27.11,5800.0,20.5175,20.5326,20.5175,20.5326,5800.0
2012-07-25 13:55:00,27.1,27.12,27.09,27.11,14900.0,20.525,20.5402,20.5175,20.5326,14900.0
2012-07-25 14:00:00,27.1,27.16,27.1,27.15,29200.0,20.525,20.5705,20.525,20.5629,29200.0
2012-07-25 14:05:00,27.16,27.16,27.14,27.15,13200.0,20.5705,20.5705,20.5553,20.5629,13200.0
2012-07-25 14:10:00,27.15,27.15,27.14,27.14,4700.0,20.5629,20.5629,20.5553,20.5553,4700.0
2012-07-25 14:15:00,27.15,27.17,27.14,27.17,13700.0,20.5629,20.578,20.5553,20.578,13700.0
2012-07-25 14:20:00,27.17,27.19,27.16,27.19,8500.0,20.578,20.5932,20.5705,20.5932,8500.0
2012-07-25 14:25:00,27.19,27.19,27.18,27.19,3100.0,20.5932,20.5932,20.5856,20.5932,3100.0
2012-07-25 14:30:00,27.19,27.19,27.15,27.16,18700.0,20.5932,20.5932,20.5629,20.5705,18700.0
2012-07-25 14:35:00,27.17,27.18,27.16,27.16,8500.0,20.578,20.5856,20.5705,20.5705,8500.0
2012-07-25 14:40:00,27.16,27.17,27.15,27.16,9000.0,20.5705,20.578,20.5629,20.5705,9000.0
2012-07-25 14:45:00,27.16,27.16,27.15,27.16,5900.0,20.5705,20.5705,20.5629,20.5705,5900.0
2012-07-25 14:50:00,27.16,27.16,27.15,27.15,3100.0,20.5705,20.5705,20.5629,20.5629,3100.0
2012-07-25 14:55:00,27.16,27.16,27.13,27.14,13700.0,20.5705,20.5705,20.5477,20.5553,13700.0
2012-07-25 15:00:00,27.13,27.14,27.13,27.14,3200.0,20.5477,20.5553,20.5477,20.5553,3200.0
2012-07-25 15:05:00,27.14,27.17,27.13,27.17,92500.0,20.5553,20.578,20.5477,20.578,92500.0
2012-07-25 15:10:00,27.16,27.18,27.15,27.18,136200.0,20.5705,20.5856,20.5629,20.5856,136200.0
2012-07-25 15:15:00,27.17,27.18,27.16,27.16,24100.0,20.578,20.5856,20.5705,20.5705,24100.0
2012-07-25 15:20:00,27.16,27.17,27.12,27.14,22700.0,20.5705,20.578,20.5402,20.5553,22700.0
2012-07-25 15:25:00,27.13,27.13,27.11,27.12,18700.0,20.5477,20.5477,20.5326,20.5402,18700.0
2012-07-25 15:30:00,27.11,27.12,27.08,27.08,30600.0,20.5326,20.5402,20.5099,20.5099,30600.0
2012-07-25 15:35:00,27.08,27.11,27.08,27.1,18700.0,20.5099,20.5326,20.5099,20.525,18700.0
2012-07-25 15:40:00,27.1,27.1,27.06,27.06,35600.0,20.525,20.525,20.4947,20.4947,35600.0
2012-07-25 15:45:00,27.06,27.11,27.05,27.1,73200.0,20.4947,20.5326,20.4872,20.525,73200.0
2012-07-25 15:50:00,27.1,27.11,27.09,27.1,40400.0,20.525,20.5326,20.5175,20.525,40400.0
2012-07-25 15:55:00,27.1,27.13,27.09,27.13,146100.0,20.525,20.5477,20.5175,20.5477,146100.0
2012-07-26 09:30:00,27.25,27.41,27.07,27.35,35900.0,20.6386,20.7598,20.5023,20.7144,35900.0
2012-07-26 09:35:00,27.38,27.38,27.14,27.15,34900.0,20.7371,20.7371,20.5553,20.5629,34900.0
2012-07-26 09:40:00,27.16,27.18,27.06,27.08,59200.0,20.5705,20.5856,20.4947,20.5099,59200.0
2012-07-26 09:45:00,27.09,27.1,27.04,27.04,27600.0,20.5175,20.525,20.4796,20.4796,27600.0
2012-07-26 09:50:00,27.04,27.07,27.01,27.04,49800.0,20.4796,20.5023,20.4569,20.4796,49800.0
2012-07-26 09:55:00,27.03,27.05,26.96,26.99,32000.0,20.472,20.4872,20.419,20.4417,32000.0
2012-07-26 10:00:00,26.99,27.06,26.99,27.05,32400.0,20.4417,20.4947,20.4417,20.4872,32400.0
2012-07-26 10:05:00,27.06,27.07,27.03,27.07,40900.0,20.4947,20.5023,20.472,20.5023,40900.0
2012-07-26 10:10:00,27.07,27.09,27.06,27.09,51300.0,20.5023,20.5175,20.4947,20.5175,51300.0
2012-07-26 10:15:00,27.09,27.1,27.05,27.06,68500.0,20.5175,20.525,20.4872,20.4947,68500.0
2012-07-26 10:20:00,27.07,27.11,27.07,27.09,17500.0,20.5023,20.5326,20.5023,20.5175,17500.0
2012-07-26 10:25:00,27.1,27.12,27.06,27.06,20600.0,20.525,20.5402,20.4947,20.4947,20600.0
2012-07-26 10:30:00,27.07,27.09,27.06,27.06,32400.0,20.5023,20.5175,20.4947,20.4947,32400.0
2012-07-26 10:35:00,27.06,27.06,27.04,27.05,32000.0,20.4947,20.4947,20.4796,20.4872,32000.0
2012-07-26 10:40:00,27.05,27.06,27.03,27.05,70600.0,20.4872,20.4947,20.472,20.4872,70600.0
2012-07-26 10:45:00,27.04,27.05,27.04,27.04,35800.0,20.4796,20.4872,20.4796,20.4796,35800.0
2012-07-26 10:50:00,27.05,27.08,27.04,27.05,63200.0,20.4872,20.5099,20.4796,20.4872,63200.0
2012-07-26 10:55:00,27.05,27.06,27.04,27.05,19200.0,20.4872,20.4947,20.4796,20.4872,19200.0
2012-07-26 11:00:00,27.05,27.07,27.04,27.05,39700.0,20.4872,20.5023,20.4796,20.4872,39700.0
2012-07-26 11:05:00,27.04,27.05,27.03,27.05,52700.0,20.4796,20.4872,20.472,20.4872,52700.0
2012-07-26 11:10:00,27.04,27.06,27.03,27.05,60000.0,20.4796,20.4947,20.472,20.4872,60000.0
2012-07-26 11:15:00,27.04,27.05,27.03,27.05,31800.0,20.4796,20.4872,20.472,20.4872,31800.0
2012-07-26 11:20:00,27.05,27.06,27.05,27.05,19000.0,20.4872,20.4947,20.4872,20.4872,19000.0
2012-07-26 11:25:00,27.05,27.06,27.03,27.03,134300.0,20.4872,20.4947,20.472,20.472,134300.0
2012-07-26 11:30:00,27.02,27.06,27.02,27.06,48200.0,20.4644,20.4947,20.4644,20.4947,48200.0
2012-07-26 11:35:00,27.05,27.05,27.04,27.04,14300.0,20.4872,20.4872,20.4796,20.4796,14300.0
2012-07-26 11:40:00,27.04,27.04,26.97,26.97,16600.0,20.4796,20.4796,20.4266,20.4266,16600.0
2012-07-26 11:45:00,26.97,26.98,26.89,26.9,37300.0,20.4266,20.4341,20.366,20.3736,37300.0
2012-07-26 11:50:00,26.9,26.9,26.8,26.83,49500.0,20.3736,20.3736,20.2978,20.3205,49500.0
2012-07-26 11:55:00,26.83,26.91,26.83,26.87,47500.0,20.3205,20.3811,20.3205,20.3508,47500.0
2012-07-26 12:00:00,26.86,26.89,26.83,26.89,45900.0,20.3433,20.366,20.3205,20.366,45900.0
2012-07-26 12:05:00,26.89,26.9,26.87,26.9,15400.0,20.366,20.3736,20.3508,20.3736,15400.0
2012-07-26 12:10:00,26.9,26.94,26.89,26.94,19200.0,20.3736,20.4038,20.366,20.4038,19200.0
2012-07-26 12:15:00,26.93,26.98,26.89,26.9,237800.0,20.3963,20.4341,20.366,20.3736,237800.0
2012-07-26 12:20:00,26.9,26.91,26.9,26.91,26400.0,20.3736,20.3811,20.3736,20.3811,26400.0
2012-07-26 12:25:00,26.91,26.92,26.9,26.9,19900.0,20.3811,20.3887,20.3736,20.3736,19900.0
2012-07-26 12:30:00,26.9,26.91,26.9,26.9,8500.0,20.3736,20.3811,20.3736,20.3736,8500.0
2012-07-26 12:35:00,26.9,26.91,26.9,26.9,14200.0,20.3736,20.3811,20.3736,20.3736,14200.0
2012-07-26 12:40:00,26.9,26.91,26.9,26.9,26100.0,20.3736,20.3811,20.3736,20.3736,26100.0
2012-07-26 12:45:00,26.9,26.92,26.9,26.91,17500.0,20.3736,20.3887,20.3736,20.3811,17500.0
2012-07-26 12:50:00,26.9,26.91,26.9,26.9,12700.0,20.3736,20.3811,20.3736,20.3736,12700.0
2012-07-26 12:55:00,26.9,26.92,26.9,26.91,29100.0,20.3736,20.3887,20.3736,20.3811,29100.0
2012-07-26 13:00:00,26.92,26.93,26.91,26.93,20300.0,20.3887,20.3963,20.3811,20.3963,20300.0
2012-07-26 13:05:00,26.93,26.96,26.93,26.93,54600.0,20.3963,20.419,20.3963,20.3963,54600.0
2012-07-26 13:10:00,26.93,26.94,26.92,26.92,17400.0,20.3963,20.4038,20.3887,20.3887,17400.0
2012-07-26 13:15:00,26.92,26.93,26.92,26.92,7900.0,20.3887,20.3963,20.3887,20.3887,7900.0
2012-07-26 13:20:00,26.92,26.93,26.9,26.92,24000.0,20.3887,20.3963,20.3736,20.3887,24000.0
2012-07-26 13:25:00,26.91,26.96,26.91,26.94,37700.0,20.3811,20.419,20.3811,20.4038,37700.0
2012-07-26 13:30:00,26.94,26.95,26.9,26.9,44100.0,20.4038,20.4114,20.3736,20.3736,44100.0
2012-07-26 13:35:00,26.9,26.93,26.9,26.93,30300.0,20.3736,20.3963,20.3736,20.3963,30300.0
2012-07-26 13:40:00,26.93,26.94,26.92,26.93,10500.0,20.3963,20.4038,20.3887,20.3963,10500.0
2012-07-26 13:45:00,26.93,26.94,26.9,26.9,19600.0,20.3963,20.4038,20.3736,20.3736,19600.0
2012-07-26 13:50:00,26.91,26.91,26.86,26.88,44300.0,20.3811,20.3811,20.3433,20.3584,44300.0
2012-07-26 13:55:00,26.88,26.89,26.88,26.89,25300.0,20.3584,20.366,20.3584,20.366,25300.0
2012-07-26 14:00:00,26.89,26.92,26.88,26.91,27100.0,20.366,20.3887,20.3584,20.3811,27100.0
2012-07-26 14:05:00,26.91,26.96,26.91,26.94,28200.0,20.3811,20.419,20.3811,20.4038,28200.0
2012-07-26 14:10:00,26.95,26.98,26.95,26.98,14600.0,20.4114,20.4341,20.4114,20.4341,14600.0
2012-07-26 14:15:00,26.98,27.02,26.98,27.0,120500.0,20.4341,20.4644,20.4341,20.4493,120500.0
2012-07-26 14:20:00,27.0,27.01,27.0,27.0,39100.0,20.4493,20.4569,20.4493,20.4493,39100.0
2012-07-26 14:25:00,27.01,27.01,27.0,27.01,26200.0,20.4569,20.4569,20.4493,20.4569,26200.0
2012-07-26 14:30:00,27.01,27.01,27.0,27.0,34800.0,20.4569,20.4569,20.4493,20.4493,34800.0
2012-07-26 14:35:00,27.0,27.01,26.99,27.0,91800.0,20.4493,20.4569,20.4417,20.4493,91800.0
2012-07-26 14:40:00,27.0,27.0,26.99,26.99,59200.0,20.4493,20.4493,20.4417,20.4417,59200.0
2012-07-26 14:45:00,26.99,27.0,26.99,27.0,32400.0,20.4417,20.4493,20.4417,20.4493,32400.0
2012-07-26 14:50:00,27.0,27.0,26.99,27.0,32400.0,20.4493,20.4493,20.4417,20.4493,32400.0
2012-07-26 14:55:00,27.0,27.01,26.99,27.01,41200.0,20.4493,20.4569,20.4417,20.4569,41200.0
2012-07-26 15:00:00,27.01,27.01,27.0,27.01,28900.0,20.4569,20.4569,20.4493,20.4569,28900.0
2012-07-26 15:05:00,27.01,27.03,26.98,27.03,202400.0,20.4569,20.472,20.4341,20.472,202400.0
2012-07-26 15:10:00,27.03,27.16,27.03,27.15,75300.0,20.472,20.5705,20.472,20.5629,75300.0
2012-07-26 15:15:00,27.15,27.21,27.12,27.19,81500.0,20.5629,20.6083,20.5402,20.5932,81500.0
2012-07-26 15:20:00,27.19,27.2,27.18,27.18,27500.0,20.5932,20.6008,20.5856,20.5856,27500.0
2012-07-26 15:25:00,27.18,27.19,27.18,27.19,58600.0,20.5856,20.5932,20.5856,20.5932,58600.0
2012-07-26 15:30:00,27.19,27.19,27.18,27.19,48300.0,20.5932,20.5932,20.5856,20.5932,48300.0
2012-07-26 15:35:00,27.18,27.19,27.18,27.18,229700.0,20.5856,20.5932,20.5856,20.5856,229700.0
2012-07-26 15:40:00,27.19,27.19,27.15,27.16,137400.0,20.5932,20.5932,20.5629,20.5705,137400.0
2012-07-26 15:45:00,27.16,27.17,27.15,27.16,151000.0,20.5705,20.578,20.5629,20.5705,151000.0
2012-07-26 15:50:00,27.16,27.21,27.15,27.21,109400.0,20.5705,20.6083,20.5629,20.6083,109400.0
2012-07-26 15:55:00,27.2,27.21,27.15,27.21,304700.0,20.6008,20.6083,20.5629,20.6083,304700.0
2012-07-27 09:30:00,27.43,27.69,27.31,27.48,76600.0,20.775,20.9719,20.6841,20.8128,76600.0
2012-07-27 09:35:00,27.48,27.85,27.48,27.8,52700.0,20.8128,21.0931,20.8128,21.0552,52700.0
2012-07-27 09:40:00,27.8,27.93,27.69,27.92,81200.0,21.0552,21.1537,20.9719,21.1461,81200.0
2012-07-27 09:45:00,27.91,28.05,27.89,28.04,99100.0,21.1385,21.2445,21.1234,21.237,99100.0
2012-07-27 09:50:00,28.02,28.18,28.02,28.06,108200.0,21.2218,21.343,21.2218,21.2521,108200.0
2012-07-27 09:55:00,28.06,28.24,28.06,28.22,73800.0,21.2521,21.3884,21.2521,21.3733,73800.0
2012-07-27 10:00:00,28.22,28.31,28.2,28.28,77600.0,21.3733,21.4415,21.3581,21.4187,77600.0
2012-07-27 10:05:00,28.28,28.33,28.25,28.27,91100.0,21.4187,21.4566,21.396,21.4112,91100.0
2012-07-27 10:10:00,28.26,28.35,28.14,28.35,117400.0,21.4036,21.4718,21.3127,21.4718,117400.0
2012-07-27 10:15:00,28.35,28.36,28.26,28.28,170800.0,21.4718,21.4793,21.4036,21.4187,170800.0
2012-07-27 10:20:00,28.28,28.28,28.05,28.13,160200.0,21.4187,21.4187,21.2445,21.3051,160200.0
2012-07-27 10:25:00,28.14,28.26,28.14,28.15,44000.0,21.3127,21.4036,21.3127,21.3203,44000.0
2012-07-27 10:30:00,28.15,28.25,28.15,28.19,35800.0,21.3203,21.396,21.3203,21.3506,35800.0
2012-07-27 10:35:00,28.2,28.2,28.06,28.06,95400.0,21.3581,21.3581,21.2521,21.2521,95400.0
2012-07-27 10:40:00,28.05,28.11,28.01,28.06,60300.0,21.2445,21.29,21.2142,21.2521,60300.0
2012-07-27 10:45:00,28.05,28.12,28.04,28.05,84400.0,21.2445,21.2976,21.237,21.2445,84400.0
2012-07-27 10:50:00,28.05,28.05,27.99,28.01,39000.0,21.2445,21.2445,21.1991,21.2142,39000.0
2012-07-27 10:55:00,28.01,28.1,27.99,28.0,176000.0,21.2142,21.2824,21.1991,21.2067,176000.0
2012-07-27 11:00:00,28.0,28.05,27.99,28.02,47300.0,21.2067,21.2445,21.1991,21.2218,47300.0
2012-07-27 11:05:00,28.03,28.12,28.02,28.08,43700.0,21.2294,21.2976,21.2218,21.2673,43700.0
2012-07-27 11:10:00,28.08,28.08,27.99,28.01,25500.0,21.2673,21.2673,21.1991,21.2142,25500.0
2012-07-27 11:15:00,28.0,28.01,27.96,27.99,75300.0,21.2067,21.2142,21.1764,21.1991,75300.0
2012-07-27 11:20:00,27.98,27.99,27.96,27.96,138100.0,21.1915,21.1991,21.1764,21.1764,138100.0
2012-07-27 11:25:00,27.97,27.97,27.89,27.89,47300.0,21.1839,21.1839,21.1234,21.1234,47300.0
2012-07-27 11:30:00,27.89,27.97,27.89,27.96,62100.0,21.1234,21.1839,21.1234,21.1764,62100.0
2012-07-27 11:35:00,27.97,28.04,27.97,28.0,23300.0,21.1839,21.237,21.1839,21.2067,23300.0
2012-07-27 11:40:00,28.01,28.02,27.99,28.02,32600.0,21.2142,21.2218,21.1991,21.2218,32600.0
2012-07-27 11:45:00,28.03,28.08,28.02,28.02,26600.0,21.2294,21.2673,21.2218,21.2218,26600.0
2012-07-27 11:50:00,28.01,28.04,28.01,28.02,35300.0,21.2142,21.237,21.2142,21.2218,35300.0
2012-07-27 11:55:00,28.03,28.03,27.99,28.01,32900.0,21.2294,21.2294,21.1991,21.2142,32900.0
2012-07-27 12:00:00,28.01,28.07,28.0,28.04,47100.0,21.2142,21.2597,21.2067,21.237,47100.0
2012-07-27 12:05:00,28.04,28.04,27.96,27.98,48700.0,21.237,21.237,21.1764,21.1915,48700.0
2012-07-27 12:10:00,27.98,28.01,27.98,28.0,37800.0,21.1915,21.2142,21.1915,21.2067,37800.0
2012-07-27 12:15:00,28.0,28.06,28.0,28.02,28100.0,21.2067,21.2521,21.2067,21.2218,28100.0
2012-07-27 12:20:00,28.03,28.08,28.01,28.07,16400.0,21.2294,21.2673,21.2142,21.2597,16400.0
2012-07-27 12:25:00,28.07,28.08,28.07,28.07,6900.0,21.2597,21.2673,21.2597,21.2597,6900.0
2012-07-27 12:30:00,28.07,28.08,28.06,28.07,28200.0,21.2597,21.2673,21.2521,21.2597,28200.0
2012-07-27 12:35:00,28.07,28.16,28.07,28.11,69700.0,21.2597,21.3279,21.2597,21.29,69700.0
2012-07-27 12:40:00,28.12,28.17,28.11,28.16,11700.0,21.2976,21.3354,21.29,21.3279,11700.0
2012-07-27 12:45:00,28.16,28.19,28.16,28.19,12600.0,21.3279,21.3506,21.3279,21.3506,12600.0
2012-07-27 12:50:00,28.19,28.19,28.16,28.17,9800.0,21.3506,21.3506,21.3279,21.3354,9800.0
2012-07-27 12:55:00,28.17,28.18,28.15,28.18,17800.0,21.3354,21.343,21.3203,21.343,17800.0
2012-07-27 13:00:00,28.17,28.21,28.16,28.21,16400.0,21.3354,21.3657,21.3279,21.3657,16400.0
2012-07-27 13:05:00,28.21,28.22,28.21,28.21,8400.0,21.3657,21.3733,21.3657,21.3657,8400.0
2012-07-27 13:10:00,28.2,28.21,28.13,28.14,20700.0,21.3581,21.3657,21.3051,21.3127,20700.0
2012-07-27 13:15:00,28.14,28.15,28.14,28.14,5900.0,21.3127,21.3203,21.3127,21.3127,5900.0
2012-07-27 13:20:00,28.15,28.17,28.11,28.17,30300.0,21.3203,21.3354,21.29,21.3354,30300.0
2012-07-27 13:25:00,28.16,28.35,28.16,28.32,63300.0,21.3279,21.4718,21.3279,21.449,63300.0
2012-07-27 13:30:00,28.32,28.49,28.32,28.4,55200.0,21.449,21.5778,21.449,21.5096,55200.0
2012-07-27 13:35:00,28.4,28.49,28.4,28.49,32200.0,21.5096,21.5778,21.5096,21.5778,32200.0
2012-07-27 13:40:00,28.48,28.49,28.42,28.42,52400.0,21.5702,21.5778,21.5248,21.5248,52400.0
2012-07-27 13:45:00,28.42,28.45,28.32,28.32,47700.0,21.5248,21.5475,21.449,21.449,47700.0
2012-07-27 13:50:00,28.31,28.36,28.3,28.3,50600.0,21.4415,21.4793,21.4339,21.4339,50600.0
2012-07-27 13:55:00,28.31,28.33,28.3,28.31,45900.0,21.4415,21.4566,21.4339,21.4415,45900.0
2012-07-27 14:00:00,28.31,28.31,28.26,28.3,43000.0,21.4415,21.4415,21.4036,21.4339,43000.0
2012-07-27 14:05:00,28.29,28.3,28.28,28.28,65200.0,21.4263,21.4339,21.4187,21.4187,65200.0
2012-07-27 14:10:00,28.27,28.27,28.21,28.22,29100.0,21.4112,21.4112,21.3657,21.3733,29100.0
2012-07-27 14:15:00,28.21,28.21,28.19,28.19,63800.0,21.3657,21.3657,21.3506,21.3506,63800.0
2012-07-27 14:20:00,28.2,28.2,28.1,28.11,66200.0,21.3581,21.3581,21.2824,21.29,66200.0
2012-07-27 14:25:00,28.11,28.11,28.08,28.09,51000.0,21.29,21.29,21.2673,21.2748,51000.0
2012-07-27 14:30:00,28.09,28.1,28.07,28.1,35700.0,21.2748,21.2824,21.2597,21.2824,35700.0
2012-07-27 14:35:00,28.1,28.11,28.06,28.09,58000.0,21.2824,21.29,21.2521,21.2748,58000.0
2012-07-27 14:40:00,28.08,28.19,28.07,28.18,40300.0,21.2673,21.3506,21.2597,21.343,40300.0
2012-07-27 14:45:00,28.17,28.18,28.13,28.14,12900.0,21.3354,21.343,21.3051,21.3127,12900.0
2012-07-27 14:50:00,28.13,28.14,28.09,28.1,54900.0,21.3051,21.3127,21.2748,21.2824,54900.0
2012-07-27 14:55:00,28.1,28.16,28.1,28.16,19700.0,21.2824,21.3279,21.2824,21.3279,19700.0
2012-07-27 15:00:00,28.15,28.16,28.11,28.12,41300.0,21.3203,21.3279,21.29,21.2976,41300.0
2012-07-27 15:05:00,28.13,28.15,28.11,28.15,45400.0,21.3051,21.3203,21.29,21.3203,45400.0
2012-07-27 15:10:00,28.15,28.15,28.14,28.15,8300.0,21.3203,21.3203,21.3127,21.3203,8300.0
2012-07-27 15:15:00,28.15,28.2,28.14,28.2,61600.0,21.3203,21.3581,21.3127,21.3581,61600.0
2012-07-27 15:20:00,28.19,28.2,28.15,28.16,25300.0,21.3506,21.3581,21.3203,21.3279,25300.0
2012-07-27 15:25:00,28.16,28.16,28.15,28.15,20000.0,21.3279,21.3279,21.3203,21.3203,20000.0
2012-07-27 15:30:00,28.15,28.2,28.15,28.19,79900.0,21.3203,21.3581,21.3203,21.3506,79900.0
2012-07-27 15:35:00,28.2,28.2,28.16,28.17,38100.0,21.3581,21.3581,21.3279,21.3354,38100.0
2012-07-27 15:40:00,28.17,28.18,28.15,28.18,64100.0,21.3354,21.343,21.3203,21.343,64100.0
2012-07-27 15:45:00,28.18,28.21,28.18,28.19,39600.0,21.343,21.3657,21.343,21.3506,39600.0
2012-07-27 15:50:00,28.18,28.19,28.1,28.13,102100.0,21.343,21.3506,21.2824,21.3051,102100.0
2012-07-27 15:55:00,28.14,28.18,28.11,28.16,185500.0,21.3127,21.343,21.29,21.3279,185500.0
2012-07-30 09:30:00,28.18,28.33,28.18,28.33,50500.0,21.343,21.4566,21.343,21.4566,50500.0
2012-07-30 09:35:00,28.33,28.36,28.25,28.25,12500.0,21.4566,21.4793,21.396,21.396,12500.0
2012-07-30 09:40:00,28.26,28.26,28.16,28.26,12300.0,21.4036,21.4036,21.3279,21.4036,12300.0
2012-07-30 09:45:00,28.26,28.28,28.21,28.28,29400.0,21.4036,21.4187,21.3657,21.4187,29400.0
2012-07-30 09:50:00,28.29,28.33,28.27,28.33,13900.0,21.4263,21.4566,21.4112,21.4566,13900.0
2012-07-30 09:55:00,28.33,28.46,28.33,28.46,18400.0,21.4566,21.5551,21.4566,21.5551,18400.0
2012-07-30 10:00:00,28.46,28.46,28.38,28.39,27400.0,21.5551,21.5551,21.4945,21.502,27400.0
2012-07-30 10:05:00,28.39,28.45,28.38,28.44,21500.0,21.502,21.5475,21.4945,21.5399,21500.0
2012-07-30 10:10:00,28.44,28.45,28.38,28.43,29000.0,21.5399,21.5475,21.4945,21.5323,29000.0
2012-07-30 10:15:00,28.43,28.46,28.39,28.41,38000.0,21.5323,21.5551,21.502,21.5172,38000.0
2012-07-30 10:20:00,28.42,28.5,28.42,28.5,21700.0,21.5248,21.5854,21.5248,21.5854,21700.0
2012-07-30 10:25:00,28.5,28.52,28.49,28.51,27600.0,21.5854,21.6005,21.5778,21.5929,27600.0
2012-07-30 10:30:00,28.51,28.52,28.49,28.52,32700.0,21.5929,21.6005,21.5778,21.6005,32700.0
2012-07-30 10:35:00,28.51,28.52,28.49,28.51,26100.0,21.5929,21.6005,21.5778,21.5929,26100.0
2012-07-30 10:40:00,28.51,28.52,28.5,28.5,10700.0,21.5929,21.6005,21.5854,21.5854,10700.0
2012-07-30 10:45:00,28.5,28.57,28.5,28.55,41400.0,21.5854,21.6384,21.5854,21.6232,41400.0
2012-07-30 10:50:00,28.55,28.6,28.52,28.58,214600.0,21.6232,21.6611,21.6005,21.646,214600.0
2012-07-30 10:55:00,28.58,28.59,28.5,28.5,68600.0,21.646,21.6535,21.5854,21.5854,68600.0
2012-07-30 11:00:00,28.5,28.51,28.5,28.5,8900.0,21.5854,21.5929,21.5854,21.5854,8900.0
2012-07-30 11:05:00,28.5,28.51,28.5,28.5,15200.0,21.5854,21.5929,21.5854,21.5854,15200.0
2012-07-30 11:10:00,28.5,28.51,28.47,28.47,77800.0,21.5854,21.5929,21.5626,21.5626,77800.0
2012-07-30 11:15:00,28.47,28.48,28.44,28.44,33200.0,21.5626,21.5702,21.5399,21.5399,33200.0
2012-07-30 11:20:00,28.44,28.45,28.43,28.43,16400.0,21.5399,21.5475,21.5323,21.5323,16400.0
2012-07-30 11:25:00,28.43,28.46,28.43,28.44,53500.0,21.5323,21.5551,21.5323,21.5399,53500.0
2012-07-30 11:30:00,28.44,28.45,28.41,28.41,27500.0,21.5399,21.5475,21.5172,21.5172,27500.0
2012-07-30 11:35:00,28.42,28.45,28.41,28.44,17600.0,21.5248,21.5475,21.5172,21.5399,17600.0
2012-07-30 11:40:00,28.45,28.45,28.44,28.45,11100.0,21.5475,21.5475,21.5399,21.5475,11100.0
2012-07-30 11:45:00,28.45,28.49,28.45,28.48,13600.0,21.5475,21.5778,21.5475,21.5702,13600.0
2012-07-30 11:50:00,28.47,28.51,28.47,28.48,65800.0,21.5626,21.5929,21.5626,21.5702,65800.0
2012-07-30 11:55:00,28.48,28.54,28.46,28.53,116900.0,21.5702,21.6157,21.5551,21.6081,116900.0
2012-07-30 12:00:00,28.53,28.55,28.52,28.54,18000.0,21.6081,21.6232,21.6005,21.6157,18000.0
2012-07-30 12:05:00,28.53,28.53,28.5,28.51,21100.0,21.6081,21.6081,21.5854,21.5929,21100.0
2012-07-30 12:10:00,28.51,28.52,28.51,28.51,3100.0,21.5929,21.6005,21.5929,21.5929,3100.0
2012-07-30 12:15:00,28.51,28.53,28.5,28.52,19600.0,21.5929,21.6081,21.5854,21.6005,19600.0
2012-07-30 12:20:00,28.53,28.53,28.51,28.52,9000.0,21.6081,21.6081,21.5929,21.6005,9000.0
2012-07-30 12:25:00,28.52,28.53,28.5,28.5,16200.0,21.6005,21.6081,21.5854,21.5854,16200.0
2012-07-30 12:30:00,28.5,28.53,28.5,28.52,24400.0,21.5854,21.6081,21.5854,21.6005,24400.0
2012-07-30 12:35:00,28.52,28.55,28.51,28.54,16700.0,21.6005,21.6232,21.5929,21.6157,16700.0
2012-07-30 12:40:00,28.54,28.57,28.53,28.55,17200.0,21.6157,21.6384,21.6081,21.6232,17200.0
2012-07-30 12:45:00,28.55,28.56,28.54,28.54,27500.0,21.6232,21.6308,21.6157,21.6157,27500.0
2012-07-30 12:50:00,28.55,28.55,28.53,28.54,39800.0,21.6232,21.6232,21.6081,21.6157,39800.0
2012-07-30 12:55:00,28.55,28.56,28.55,28.55,10900.0,21.6232,21.6308,21.6232,21.6232,10900.0
2012-07-30 13:00:00,28.55,28.57,28.54,28.57,27600.0,21.6232,21.6384,21.6157,21.6384,27600.0
2012-07-30 13:05:00,28.57,28.57,28.54,28.56,24500.0,21.6384,21.6384,21.6157,21.6308,24500.0
2012-07-30 13:10:00,28.57,28.57,28.53,28.55,16000.0,21.6384,21.6384,21.6081,21.6232,16000.0
2012-07-30 13:15:00,28.56,28.56,28.55,28.55,5000.0,21.6308,21.6308,21.6232,21.6232,5000.0
2012-07-30 13:20:00,28.56,28.59,28.55,28.58,9500.0,21.6308,21.6535,21.6232,21.646,9500.0
2012-07-30 13:25:00,28.59,28.59,28.55,28.55,13300.0,21.6535,21.6535,21.6232,21.6232,13300.0
2012-07-30 13:30:00,28.55,28.58,28.55,28.58,9200.0,21.6232,21.646,21.6232,21.646,9200.0
2012-07-30 13:35:00,28.59,28.59,28.57,28.57,6100.0,21.6535,21.6535,21.6384,21.6384,6100.0
2012-07-30 13:40:00,28.56,28.57,28.56,28.57,7900.0,21.6308,21.6384,21.6308,21.6384,7900.0
2012-07-30 13:45:00,28.57,28.57,28.55,28.56,3400.0,21.6384,21.6384,21.6232,21.6308,3400.0
2012-07-30 13:50:00,28.55,28.56,28.53,28.56,31200.0,21.6232,21.6308,21.6081,21.6308,31200.0
2012-07-30 13:55:00,28.56,28.56,28.55,28.55,5900.0,21.6308,21.6308,21.6232,21.6232,5900.0
2012-07-30 14:00:00,28.55,28.56,28.53,28.55,38300.0,21.6232,21.6308,21.6081,21.6232,38300.0
2012-07-30 14:05:00,28.55,28.55,28.53,28.53,13700.0,21.6232,21.6232,21.6081,21.6081,13700.0
2012-07-30 14:10:00,28.54,28.57,28.53,28.56,14800.0,21.6157,21.6384,21.6081,21.6308,14800.0
2012-07-30 14:15:00,28.56,28.58,28.54,28.57,153300.0,21.6308,21.646,21.6157,21.6384,153300.0
2012-07-30 14:20:00,28.57,28.6,28.57,28.59,23600.0,21.6384,21.6611,21.6384,21.6535,23600.0
2012-07-30 14:25:00,28.59,28.6,28.57,28.58,46800.0,21.6535,21.6611,21.6384,21.646,46800.0
2012-07-30 14:30:00,28.59,28.6,28.57,28.58,32000.0,21.6535,21.6611,21.6384,21.646,32000.0
2012-07-30 14:35:00,28.58,28.58,28.57,28.57,15200.0,21.646,21.646,21.6384,21.6384,15200.0
2012-07-30 14:40:00,28.56,28.57,28.56,28.56,3100.0,21.6308,21.6384,21.6308,21.6308,3100.0
2012-07-30 14:45:00,28.57,28.58,28.55,28.55,16800.0,21.6384,21.646,21.6232,21.6232,16800.0
2012-07-30 14:50:00,28.56,28.57,28.54,28.55,15300.0,21.6308,21.6384,21.6157,21.6232,15300.0
2012-07-30 14:55:00,28.55,28.56,28.54,28.55,28300.0,21.6232,21.6308,21.6157,21.6232,28300.0
2012-07-30 15:00:00,28.55,28.57,28.54,28.56,25800.0,21.6232,21.6384,21.6157,21.6308,25800.0
2012-07-30 15:05:00,28.56,28.58,28.56,28.57,12200.0,21.6308,21.646,21.6308,21.6384,12200.0
2012-07-30 15:10:00,28.58,28.58,28.53,28.56,99700.0,21.646,21.646,21.6081,21.6308,99700.0
2012-07-30 15:15:00,28.55,28.6,28.55,28.57,67600.0,21.6232,21.6611,21.6232,21.6384,67600.0
2012-07-30 15:20:00,28.58,28.58,28.55,28.56,10200.0,21.646,21.646,21.6232,21.6308,10200.0
2012-07-30 15:25:00,28.56,28.6,28.56,28.6,29200.0,21.6308,21.6611,21.6308,21.6611,29200.0
2012-07-30 15:30:00,28.6,28.61,28.57,28.57,31200.0,21.6611,21.6687,21.6384,21.6384,31200.0
2012-07-30 15:35:00,28.57,28.58,28.54,28.54,29100.0,21.6384,21.646,21.6157,21.6157,29100.0
2012-07-30 15:40:00,28.55,28.57,28.55,28.55,21900.0,21.6232,21.6384,21.6232,21.6232,21900.0
2012-07-30 15:45:00,28.55,28.57,28.55,28.56,21100.0,21.6232,21.6384,21.6232,21.6308,21100.0
2012-07-30 15:50:00,28.56,28.58,28.55,28.55,32800.0,21.6308,21.646,21.6232,21.6232,32800.0
2012-07-30 15:55:00,28.56,28.57,28.54,28.56,82700.0,21.6308,21.6384,21.6157,21.6308,82700.0
2012-07-31 09:30:00,28.49,28.59,28.47,28.55,27300.0,21.5778,21.6535,21.5626,21.6232,27300.0
2012-07-31 09:35:00,28.55,28.56,28.49,28.5,10000.0,21.6232,21.6308,21.5778,21.5854,10000.0
2012-07-31 09:40:00,28.5,28.51,28.44,28.47,16500.0,21.5854,21.5929,21.5399,21.5626,16500.0
2012-07-31 09:45:00,28.46,28.5,28.4,28.41,21800.0,21.5551,21.5854,21.5096,21.5172,21800.0
2012-07-31 09:50:00,28.4,28.4,28.34,28.4,41300.0,21.5096,21.5096,21.4642,21.5096,41300.0
2012-07-31 09:55:00,28.39,28.4,28.36,28.38,17500.0,21.502,21.5096,21.4793,21.4945,17500.0
2012-07-31 10:00:00,28.39,28.46,28.38,28.43,57000.0,21.502,21.5551,21.4945,21.5323,57000.0
2012-07-31 10:05:00,28.44,28.45,28.41,28.45,38200.0,21.5399,21.5475,21.5172,21.5475,38200.0
2012-07-31 10:10:00,28.45,28.52,28.44,28.51,36400.0,21.5475,21.6005,21.5399,21.5929,36400.0
2012-07-31 10:15:00,28.52,28.6,28.52,28.57,56200.0,21.6005,21.6611,21.6005,21.6384,56200.0
2012-07-31 10:20:00,28.57,28.66,28.57,28.66,78400.0,21.6384,21.7065,21.6384,21.7065,78400.0
2012-07-31 10:25:00,28.66,28.66,28.62,28.62,31900.0,21.7065,21.7065,21.6762,21.6762,31900.0
2012-07-31 10:30:00,28.63,28.66,28.62,28.65,87600.0,21.6838,21.7065,21.6762,21.699,87600.0
2012-07-31 10:35:00,28.65,28.65,28.63,28.64,40200.0,21.699,21.699,21.6838,21.6914,40200.0
2012-07-31 10:40:00,28.63,28.65,28.62,28.64,33100.0,21.6838,21.699,21.6762,21.6914,33100.0
2012-07-31 10:45:00,28.64,28.65,28.62,28.63,22900.0,21.6914,21.699,21.6762,21.6838,22900.0
2012-07-31 10:50:00,28.63,28.63,28.62,28.62,8200.0,21.6838,21.6838,21.6762,21.6762,8200.0
2012-07-31 10:55:00,28.63,28.64,28.61,28.63,44600.0,21.6838,21.6914,21.6687,21.6838,44600.0
2012-07-31 11:00:00,28.63,28.66,28.61,28.63,79200.0,21.6838,21.7065,21.6687,21.6838,79200.0
2012-07-31 11:05:00,28.63,28.64,28.62,28.63,27300.0,21.6838,21.6914,21.6762,21.6838,27300.0
2012-07-31 11:10:00,28.62,28.65,28.62,28.65,42000.0,21.6762,21.699,21.6762,21.699,42000.0
2012-07-31 11:15:00,28.64,28.65,28.62,28.62,17200.0,21.6914,21.699,21.6762,21.6762,17200.0
2012-07-31 11:20:00,28.62,28.65,28.62,28.63,21900.0,21.6762,21.699,21.6762,21.6838,21900.0
2012-07-31 11:25:00,28.64,28.64,28.63,28.63,5300.0,21.6914,21.6914,21.6838,21.6838,5300.0
2012-07-31 11:30:00,28.63,28.64,28.63,28.64,5100.0,21.6838,21.6914,21.6838,21.6914,5100.0
2012-07-31 11:35:00,28.64,28.66,28.63,28.66,22600.0,21.6914,21.7065,21.6838,21.7065,22600.0
2012-07-31 11:40:00,28.65,28.69,28.65,28.68,52000.0,21.699,21.7293,21.699,21.7217,52000.0
2012-07-31 11:45:00,28.68,28.7,28.67,28.69,31400.0,21.7217,21.7368,21.7141,21.7293,31400.0
2012-07-31 11:50:00,28.7,28.71,28.66,28.68,89800.0,21.7368,21.7444,21.7065,21.7217,89800.0
2012-07-31 11:55:00,28.68,28.69,28.67,28.67,6000.0,21.7217,21.7293,21.7141,21.7141,6000.0
2012-07-31 12:00:00,28.68,28.7,28.67,28.67,351200.0,21.7217,21.7368,21.7141,21.7141,351200.0
2012-07-31 12:05:00,28.68,28.68,28.67,28.67,2000.0,21.7217,21.7217,21.7141,21.7141,2000.0
2012-07-31 12:10:00,28.67,28.71,28.66,28.7,103100.0,21.7141,21.7444,21.7065,21.7368,103100.0
2012-07-31 12:15:00,28.71,28.71,28.67,28.68,31900.0,21.7444,21.7444,21.7141,21.7217,31900.0
2012-07-31 12:20:00,28.68,28.7,28.65,28.66,230000.0,21.7217,21.7368,21.699,21.7065,230000.0
2012-07-31 12:25:00,28.66,28.7,28.66,28.7,72800.0,21.7065,21.7368,21.7065,21.7368,72800.0
2012-07-31 12:30:00,28.69,28.7,28.68,28.68,39100.0,21.7293,21.7368,21.7217,21.7217,39100.0
2012-07-31 12:35:00,28.69,28.69,28.68,28.68,2500.0,21.7293,21.7293,21.7217,21.7217,2500.0
2012-07-31 12:40:00,28.68,28.69,28.64,28.64,48700.0,21.7217,21.7293,21.6914,21.6914,48700.0
2012-07-31 12:45:00,28.65,28.65,28.62,28.62,47700.0,21.699,21.699,21.6762,21.6762,47700.0
2012-07-31 12:50:00,28.62,28.67,28.62,28.66,66200.0,21.6762,21.7141,21.6762,21.7065,66200.0
2012-07-31 12:55:00,28.66,28.7,28.66,28.69,121700.0,21.7065,21.7368,21.7065,21.7293,121700.0
2012-07-31 13:00:00,28.69,28.7,28.68,28.69,15300.0,21.7293,21.7368,21.7217,21.7293,15300.0
2012-07-31 13:05:00,28.69,28.76,28.69,28.75,47100.0,21.7293,21.7823,21.7293,21.7747,47100.0
2012-07-31 13:10:00,28.74,28.75,28.73,28.74,10800.0,21.7671,21.7747,21.7596,21.7671,10800.0
2012-07-31 13:15:00,28.73,28.76,28.73,28.75,133400.0,21.7596,21.7823,21.7596,21.7747,133400.0
2012-07-31 13:20:00,28.75,28.76,28.74,28.74,13000.0,21.7747,21.7823,21.7671,21.7671,13000.0
2012-07-31 13:25:00,28.74,28.78,28.74,28.78,13400.0,21.7671,21.7974,21.7671,21.7974,13400.0
2012-07-31 13:30:00,28.77,28.78,28.75,28.75,8600.0,21.7899,21.7974,21.7747,21.7747,8600.0
2012-07-31 13:35:00,28.75,28.76,28.75,28.75,12100.0,21.7747,21.7823,21.7747,21.7747,12100.0
2012-07-31 13:40:00,28.75,28.79,28.75,28.78,45600.0,21.7747,21.805,21.7747,21.7974,45600.0
2012-07-31 13:45:00,28.77,28.8,28.76,28.77,154800.0,21.7899,21.8126,21.7823,21.7899,154800.0
2012-07-31 13:50:00,28.77,28.78,28.76,28.76,22200.0,21.7899,21.7974,21.7823,21.7823,22200.0
2012-07-31 13:55:00,28.76,28.8,28.76,28.79,99100.0,21.7823,21.8126,21.7823,21.805,99100.0
2012-07-31 14:00:00,28.78,28.79,28.77,28.77,14000.0,21.7974,21.805,21.7899,21.7899,14000.0
2012-07-31 14:05:00,28.77,28.78,28.77,28.78,17700.0,21.7899,21.7974,21.7899,21.7974,17700.0
2012-07-31 14:10:00,28.78,28.8,28.77,28.8,21800.0,21.7974,21.8126,21.7899,21.8126,21800.0
2012-07-31 14:15:00,28.8,28.8,28.79,28.79,13200.0,21.8126,21.8126,21.805,21.805,13200.0
2012-07-31 14:20:00,28.79,28.81,28.77,28.81,48400.0,21.805,21.8201,21.7899,21.8201,48400.0
2012-07-31 14:25:00,28.82,28.82,28.78,28.82,25200.0,21.8277,21.8277,21.7974,21.8277,25200.0
2012-07-31 14:30:00,28.82,28.83,28.8,28.82,27700.0,21.8277,21.8353,21.8126,21.8277,27700.0
2012-07-31 14:35:00,28.82,28.85,28.81,28.82,33000.0,21.8277,21.8504,21.8201,21.8277,33000.0
2012-07-31 14:40:00,28.82,28.9,28.82,28.87,168800.0,21.8277,21.8883,21.8277,21.8656,168800.0
2012-07-31 14:45:00,28.86,28.9,28.86,28.87,35500.0,21.858,21.8883,21.858,21.8656,35500.0
2012-07-31 14:50:00,28.87,28.89,28.87,28.88,23800.0,21.8656,21.8807,21.8656,21.8732,23800.0
2012-07-31 14:55:00,28.89,28.89,28.87,28.88,27400.0,21.8807,21.8807,21.8656,21.8732,27400.0
2012-07-31 15:00:00,28.88,28.91,28.88,28.88,121700.0,21.8732,21.8959,21.8732,21.8732,121700.0
2012-07-31 15:05:00,28.88,28.89,28.87,28.87,62200.0,21.8732,21.8807,21.8656,21.8656,62200.0
2012-07-31 15:10:00,28.87,28.89,28.87,28.88,49200.0,21.8656,21.8807,21.8656,21.8732,49200.0
2012-07-31 15:15:00,28.88,28.91,28.88,28.9,94300.0,21.8732,21.8959,21.8732,21.8883,94300.0
2012-07-31 15:20:00,28.89,28.9,28.88,28.88,36700.0,21.8807,21.8883,21.8732,21.8732,36700.0
2012-07-31 15:25:00,28.88,28.89,28.88,28.88,53900.0,21.8732,21.8807,21.8732,21.8732,53900.0
2012-07-31 15:30:00,28.88,28.89,28.88,28.88,74300.0,21.8732,21.8807,21.8732,21.8732,74300.0
2012-07-31 15:35:00,28.88,28.89,28.88,28.88,66500.0,21.8732,21.8807,21.8732,21.8732,66500.0
2012-07-31 15:40:00,28.88,28.96,28.88,28.95,229300.0,21.8732,21.9338,21.8732,21.9262,229300.0
2012-07-31 15:45:00,28.95,28.95,28.91,28.93,250700.0,21.9262,21.9262,21.8959,21.911,250700.0
2012-07-31 15:50:00,28.93,28.95,28.92,28.93,128000.0,21.911,21.9262,21.9035,21.911,128000.0
2012-07-31 15:55:00,28.93,28.96,28.91,28.92,497900.0,21.911,21.9338,21.8959,21.9035,497900.0
2012-08-01 09:30:00,28.99,29.18,28.89,29.1,178700.0,21.9565,22.1004,21.8807,22.0398,178700.0
2012-08-01 09:35:00,29.07,29.16,29.03,29.12,119000.0,22.0171,22.0852,21.9868,22.0549,119000.0
2012-08-01 09:40:00,29.12,29.2,29.11,29.13,145900.0,22.0549,22.1155,22.0474,22.0625,145900.0
2012-08-01 09:45:00,29.13,29.15,29.12,29.15,42200.0,22.0625,22.0777,22.0549,22.0777,42200.0
2012-08-01 09:50:00,29.14,29.15,29.12,29.13,48300.0,22.0701,22.0777,22.0549,22.0625,48300.0
2012-08-01 09:55:00,29.12,29.18,29.12,29.15,77000.0,22.0549,22.1004,22.0549,22.0777,77000.0
2012-08-01 10:00:00,29.15,29.15,29.13,29.14,47800.0,22.0777,22.0777,22.0625,22.0701,47800.0
2012-08-01 10:05:00,29.14,29.22,29.13,29.18,102700.0,22.0701,22.1307,22.0625,22.1004,102700.0
2012-08-01 10:10:00,29.19,29.2,29.18,29.2,49900.0,22.108,22.1155,22.1004,22.1155,49900.0
2012-08-01 10:15:00,29.2,29.2,29.17,29.17,51300.0,22.1155,22.1155,22.0928,22.0928,51300.0
2012-08-01 10:20:00,29.18,29.21,29.17,29.19,82800.0,22.1004,22.1231,22.0928,22.108,82800.0
2012-08-01 10:25:00,29.18,29.19,29.17,29.18,27900.0,22.1004,22.108,22.0928,22.1004,27900.0
2012-08-01 10:30:00,29.17,29.22,29.17,29.2,109500.0,22.0928,22.1307,22.0928,22.1155,109500.0
2012-08-01 10:35:00,29.2,29.21,29.18,29.2,50200.0,22.1155,22.1231,22.1004,22.1155,50200.0
2012-08-01 10:40:00,29.19,29.2,29.18,29.18,27100.0,22.108,22.1155,22.1004,22.1004,27100.0
2012-08-01 10:45:00,29.18,29.19,29.06,29.06,115100.0,22.1004,22.108,22.0095,22.0095,115100.0
2012-08-01 10:50:00,29.06,29.07,28.95,28.96,54400.0,22.0095,22.0171,21.9262,21.9338,54400.0
2012-08-01 10:55:00,28.96,28.96,28.89,28.94,19300.0,21.9338,21.9338,21.8807,21.9186,19300.0
2012-08-01 11:00:00,28.93,28.93,28.86,28.87,12500.0,21.911,21.911,21.858,21.8656,12500.0
2012-08-01 11:05:00,28.87,28.87,28.78,28.78,53000.0,21.8656,21.8656,21.7974,21.7974,53000.0
2012-08-01 11:10:00,28.78,28.79,28.69,28.7,37900.0,21.7974,21.805,21.7293,21.7368,37900.0
2012-08-01 11:15:00,28.71,28.71,28.67,28.71,21700.0,21.7444,21.7444,21.7141,21.7444,21700.0
2012-08-01 11:20:00,28.7,28.71,28.67,28.69,14100.0,21.7368,21.7444,21.7141,21.7293,14100.0
2012-08-01 11:25:00,28.68,28.76,28.68,28.76,16800.0,21.7217,21.7823,21.7217,21.7823,16800.0
2012-08-01 11:30:00,28.75,28.79,28.75,28.75,14400.0,21.7747,21.805,21.7747,21.7747,14400.0
2012-08-01 11:35:00,28.75,28.76,28.73,28.75,11600.0,21.7747,21.7823,21.7596,21.7747,11600.0
2012-08-01 11:40:00,28.76,28.83,28.76,28.83,10900.0,21.7823,21.8353,21.7823,21.8353,10900.0
2012-08-01 11:45:00,28.83,28.85,28.83,28.84,4200.0,21.8353,21.8504,21.8353,21.8429,4200.0
2012-08-01 11:50:00,28.85,28.85,28.79,28.81,13500.0,21.8504,21.8504,21.805,21.8201,13500.0
2012-08-01 11:55:00,28.81,28.85,28.8,28.84,27200.0,21.8201,21.8504,21.8126,21.8429,27200.0
2012-08-01 12:00:00,28.84,28.84,28.82,28.84,11500.0,21.8429,21.8429,21.8277,21.8429,11500.0
2012-08-01 12:05:00,28.84,28.84,28.81,28.81,7600.0,21.8429,21.8429,21.8201,21.8201,7600.0
2012-08-01 12:10:00,28.82,28.83,28.81,28.83,7400.0,21.8277,21.8353,21.8201,21.8353,7400.0
2012-08-01 12:15:00,28.83,28.84,28.77,28.84,17200.0,21.8353,21.8429,21.7899,21.8429,17200.0
2012-08-01 12:20:00,28.83,28.85,28.83,28.85,6300.0,21.8353,21.8504,21.8353,21.8504,6300.0
2012-08-01 12:25:00,28.85,28.88,28.84,28.84,18400.0,21.8504,21.8732,21.8429,21.8429,18400.0
2012-08-01 12:30:00,28.83,28.84,28.82,28.83,12400.0,21.8353,21.8429,21.8277,21.8353,12400.0
2012-08-01 12:35:00,28.83,28.83,28.75,28.75,25600.0,21.8353,21.8353,21.7747,21.7747,25600.0
2012-08-01 12:40:00,28.74,28.76,28.74,28.75,9600.0,21.7671,21.7823,21.7671,21.7747,9600.0
2012-08-01 12:45:00,28.74,28.75,28.74,28.75,4300.0,21.7671,21.7747,21.7671,21.7747,4300.0
2012-08-01 12:50:00,28.74,28.75,28.74,28.75,5300.0,21.7671,21.7747,21.7671,21.7747,5300.0
2012-08-01 12:55:00,28.75,28.75,28.73,28.73,15900.0,21.7747,21.7747,21.7596,21.7596,15900.0
2012-08-01 13:00:00,28.72,28.72,28.69,28.69,21600.0,21.752,21.752,21.7293,21.7293,21600.0
2012-08-01 13:05:00,28.69,28.71,28.68,28.69,33500.0,21.7293,21.7444,21.7217,21.7293,33500.0
2012-08-01 13:10:00,28.68,28.69,28.65,28.67,13900.0,21.7217,21.7293,21.699,21.7141,13900.0
2012-08-01 13:15:00,28.66,28.67,28.66,28.66,4600.0,21.7065,21.7141,21.7065,21.7065,4600.0
2012-08-01 13:20:00,28.66,28.67,28.65,28.66,11000.0,21.7065,21.7141,21.699,21.7065,11000.0
2012-08-01 13:25:00,28.66,28.66,28.61,28.61,27400.0,21.7065,21.7065,21.6687,21.6687,27400.0
2012-08-01 13:30:00,28.62,28.63,28.6,28.6,9100.0,21.6762,21.6838,21.6611,21.6611,9100.0
2012-08-01 13:35:00,28.6,28.6,28.54,28.57,58100.0,21.6611,21.6611,21.6157,21.6384,58100.0
2012-08-01 13:40:00,28.56,28.62,28.56,28.62,10700.0,21.6308,21.6762,21.6308,21.6762,10700.0
2012-08-01 13:45:00,28.62,28.66,28.62,28.65,13400.0,21.6762,21.7065,21.6762,21.699,13400.0
2012-08-01 13:50:00,28.64,28.64,28.61,28.62,13300.0,21.6914,21.6914,21.6687,21.6762,13300.0
2012-08-01 13:55:00,28.62,28.62,28.58,28.58,23900.0,21.6762,21.6762,21.646,21.646,23900.0
2012-08-01 14:00:00,28.57,28.61,28.55,28.61,17400.0,21.6384,21.6687,21.6232,21.6687,17400.0
2012-08-01 14:05:00,28.61,28.62,28.59,28.6,16000.0,21.6687,21.6762,21.6535,21.6611,16000.0
2012-08-01 14:10:00,28.61,28.61,28.5,28.55,46200.0,21.6687,21.6687,21.5854,21.6232,46200.0
2012-08-01 14:15:00,28.56,28.59,28.48,28.5,39000.0,21.6308,21.6535,21.5702,21.5854,39000.0
2012-08-01 14:20:00,28.5,28.54,28.49,28.54,44300.0,21.5854,21.6157,21.5778,21.6157,44300.0
2012-08-01 14:25:00,28.53,28.58,28.48,28.58,26400.0,21.6081,21.646,21.5702,21.646,26400.0
2012-08-01 14:30:00,28.58,28.59,28.48,28.51,43400.0,21.646,21.6535,21.5702,21.5929,43400.0
2012-08-01 14:35:00,28.51,28.53,28.48,28.49,9700.0,21.5929,21.6081,21.5702,21.5778,9700.0
2012-08-01 14:40:00,28.49,28.52,28.46,28.49,13700.0,21.5778,21.6005,21.5551,21.5778,13700.0
2012-08-01 14:45:00,28.49,28.5,28.44,28.47,14300.0,21.5778,21.5854,21.5399,21.5626,14300.0
2012-08-01 14:50:00,28.47,28.48,28.45,28.45,18100.0,21.5626,21.5702,21.5475,21.5475,18100.0
2012-08-01 14:55:00,28.45,28.49,28.42,28.49,40700.0,21.5475,21.5778,21.5248,21.5778,40700.0
2012-08-01 15:00:00,28.5,28.52,28.48,28.51,26400.0,21.5854,21.6005,21.5702,21.5929,26400.0
2012-08-01 15:05:00,28.52,28.59,28.51,28.57,27800.0,21.6005,21.6535,21.5929,21.6384,27800.0
2012-08-01 15:10:00,28.57,28.58,28.54,28.54,27600.0,21.6384,21.646,21.6157,21.6157,27600.0
2012-08-01 15:15:00,28.54,28.55,28.53,28.55,14800.0,21.6157,21.6232,21.6081,21.6232,14800.0
2012-08-01 15:20:00,28.54,28.59,28.54,28.59,17300.0,21.6157,21.6535,21.6157,21.6535,17300.0
2012-08-01 15:25:00,28.59,28.64,28.59,28.63,17300.0,21.6535,21.6914,21.6535,21.6838,17300.0
2012-08-01 15:30:00,28.62,28.63,28.59,28.62,54600.0,21.6762,21.6838,21.6535,21.6762,54600.0
2012-08-01 15:35:00,28.62,28.67,28.62,28.66,102100.0,21.6762,21.7141,21.6762,21.7065,102100.0
2012-08-01 15:40:00,28.66,28.66,28.61,28.63,151600.0,21.7065,21.7065,21.6687,21.6838,151600.0
2012-08-01 15:45:00,28.63,28.65,28.61,28.64,140900.0,21.6838,21.699,21.6687,21.6914,140900.0
2012-08-01 15:50:00,28.64,28.64,28.62,28.63,50800.0,21.6914,21.6914,21.6762,21.6838,50800.0
2012-08-01 15:55:00,28.63,28.65,28.6,28.63,381300.0,21.6838,21.699,21.6611,21.6838,381300.0
2012-08-02 09:30:00,28.47,28.68,28.37,28.55,210100.0,21.5626,21.7217,21.4869,21.6232,210100.0
2012-08-02 09:35:00,28.57,28.62,28.44,28.54,89800.0,21.6384,21.6762,21.5399,21.6157,89800.0
2012-08-02 09:40:00,28.54,28.63,28.54,28.6,138400.0,21.6157,21.6838,21.6157,21.6611,138400.0
2012-08-02 09:45:00,28.6,28.6,28.56,28.59,57200.0,21.6611,21.6611,21.6308,21.6535,57200.0
2012-08-02 09:50:00,28.59,28.6,28.57,28.58,120200.0,21.6535,21.6611,21.6384,21.646,120200.0
2012-08-02 09:55:00,28.57,28.6,28.57,28.6,73000.0,21.6384,21.6611,21.6384,21.6611,73000.0
2012-08-02 10:00:00,28.59,28.6,28.57,28.58,36000.0,21.6535,21.6611,21.6384,21.646,36000.0
2012-08-02 10:05:00,28.59,28.62,28.58,28.6,62200.0,21.6535,21.6762,21.646,21.6611,62200.0
2012-08-02 10:10:00,28.6,28.6,28.58,28.59,47400.0,21.6611,21.6611,21.646,21.6535,47400.0
2012-08-02 10:15:00,28.6,28.61,28.58,28.58,19300.0,21.6611,21.6687,21.646,21.646,19300.0
2012-08-02 10:20:00,28.59,28.6,28.58,28.59,16000.0,21.6535,21.6611,21.646,21.6535,16000.0
2012-08-02 10:25:00,28.6,28.63,28.59,28.6,33400.0,21.6611,21.6838,21.6535,21.6611,33400.0
2012-08-02 10:30:00,28.6,28.6,28.57,28.58,51400.0,21.6611,21.6611,21.6384,21.646,51400.0
2012-08-02 10:35:00,28.59,28.61,28.58,28.59,70200.0,21.6535,21.6687,21.646,21.6535,70200.0
2012-08-02 10:40:00,28.6,28.63,28.59,28.61,40800.0,21.6611,21.6838,21.6535,21.6687,40800.0
2012-08-02 10:45:00,28.62,28.65,28.61,28.65,26400.0,21.6762,21.699,21.6687,21.699,26400.0
2012-08-02 10:50:00,28.64,28.68,28.63,28.63,46500.0,21.6914,21.7217,21.6838,21.6838,46500.0
2012-08-02 10:55:00,28.63,28.65,28.57,28.64,167600.0,21.6838,21.699,21.6384,21.6914,167600.0
2012-08-02 11:00:00,28.64,28.66,28.62,28.65,84900.0,21.6914,21.7065,21.6762,21.699,84900.0
2012-08-02 11:05:00,28.65,28.68,28.63,28.66,87500.0,21.699,21.7217,21.6838,21.7065,87500.0
2012-08-02 11:10:00,28.65,28.66,28.62,28.66,67600.0,21.699,21.7065,21.6762,21.7065,67600.0
2012-08-02 11:15:00,28.66,28.66,28.62,28.63,82300.0,21.7065,21.7065,21.6762,21.6838,82300.0
2012-08-02 11:20:00,28.63,28.65,28.6,28.63,167000.0,21.6838,21.699,21.6611,21.6838,167000.0
2012-08-02 11:25:00,28.62,28.67,28.62,28.67,32200.0,21.6762,21.7141,21.6762,21.7141,32200.0
2012-08-02 11:30:00,28.66,28.66,28.61,28.63,124300.0,21.7065,21.7065,21.6687,21.6838,124300.0
2012-08-02 11:35:00,28.64,28.64,28.62,28.63,64000.0,21.6914,21.6914,21.6762,21.6838,64000.0
2012-08-02 11:40:00,28.62,28.64,28.62,28.63,117500.0,21.6762,21.6914,21.6762,21.6838,117500.0
2012-08-02 11:45:00,28.63,28.65,28.62,28.62,96000.0,21.6838,21.699,21.6762,21.6762,96000.0
2012-08-02 11:50:00,28.63,28.64,28.57,28.57,146700.0,21.6838,21.6914,21.6384,21.6384,146700.0
2012-08-02 11:55:00,28.57,28.58,28.57,28.58,21000.0,21.6384,21.646,21.6384,21.646,21000.0
2012-08-02 12:00:00,28.57,28.61,28.57,28.59,50500.0,21.6384,21.6687,21.6384,21.6535,50500.0
2012-08-02 12:05:00,28.58,28.59,28.58,28.58,11700.0,21.646,21.6535,21.646,21.646,11700.0
2012-08-02 12:10:00,28.58,28.61,28.58,28.61,53200.0,21.646,21.6687,21.646,21.6687,53200.0
2012-08-02 12:15:00,28.61,28.63,28.58,28.58,118200.0,21.6687,21.6838,21.646,21.646,118200.0
2012-08-02 12:20:00,28.59,28.59,28.58,28.58,13300.0,21.6535,21.6535,21.646,21.646,13300.0
2012-08-02 12:25:00,28.58,28.62,28.57,28.61,131700.0,21.646,21.6762,21.6384,21.6687,131700.0
2012-08-02 12:30:00,28.6,28.61,28.47,28.48,337800.0,21.6611,21.6687,21.5626,21.5702,337800.0
2012-08-02 12:35:00,28.49,28.49,28.43,28.43,39900.0,21.5778,21.5778,21.5323,21.5323,39900.0
2012-08-02 12:40:00,28.44,28.45,28.37,28.45,96500.0,21.5399,21.5475,21.4869,21.5475,96500.0
2012-08-02 12:45:00,28.44,28.45,28.39,28.39,37100.0,21.5399,21.5475,21.502,21.502,37100.0
2012-08-02 12:50:00,28.39,28.42,28.35,28.4,88000.0,21.502,21.5248,21.4718,21.5096,88000.0
2012-08-02 12:55:00,28.4,28.48,28.39,28.45,31500.0,21.5096,21.5702,21.502,21.5475,31500.0
2012-08-02 13:00:00,28.46,28.47,28.43,28.43,17000.0,21.5551,21.5626,21.5323,21.5323,17000.0
2012-08-02 13:05:00,28.42,28.47,28.41,28.47,23200.0,21.5248,21.5626,21.5172,21.5626,23200.0
2012-08-02 13:10:00,28.47,28.49,28.44,28.45,22100.0,21.5626,21.5778,21.5399,21.5475,22100.0
2012-08-02 13:15:00,28.44,28.44,28.38,28.4,11600.0,21.5399,21.5399,21.4945,21.5096,11600.0
2012-08-02 13:20:00,28.4,28.4,28.38,28.39,8200.0,21.5096,21.5096,21.4945,21.502,8200.0
2012-08-02 13:25:00,28.38,28.39,28.38,28.38,5800.0,21.4945,21.502,21.4945,21.4945,5800.0
2012-08-02 13:30:00,28.38,28.39,28.33,28.35,14800.0,21.4945,21.502,21.4566,21.4718,14800.0
2012-08-02 13:35:00,28.35,28.36,28.31,28.33,11800.0,21.4718,21.4793,21.4415,21.4566,11800.0
2012-08-02 13:40:00,28.34,28.35,28.32,28.32,12300.0,21.4642,21.4718,21.449,21.449,12300.0
2012-08-02 13:45:00,28.33,28.39,28.33,28.33,14900.0,21.4566,21.502,21.4566,21.4566,14900.0
2012-08-02 13:50:00,28.33,28.37,28.32,28.34,18500.0,21.4566,21.4869,21.449,21.4642,18500.0
2012-08-02 13:55:00,28.34,28.36,28.31,28.31,15200.0,21.4642,21.4793,21.4415,21.4415,15200.0
2012-08-02 14:00:00,28.31,28.31,28.29,28.31,15300.0,21.4415,21.4415,21.4263,21.4415,15300.0
2012-08-02 14:05:00,28.3,28.33,28.3,28.32,7600.0,21.4339,21.4566,21.4339,21.449,7600.0
2012-08-02 14:10:00,28.32,28.36,28.3,28.32,128500.0,21.449,21.4793,21.4339,21.449,128500.0
2012-08-02 14:15:00,28.33,28.38,28.33,28.38,34900.0,21.4566,21.4945,21.4566,21.4945,34900.0
2012-08-02 14:20:00,28.37,28.39,28.37,28.39,28800.0,21.4869,21.502,21.4869,21.502,28800.0
2012-08-02 14:25:00,28.38,28.44,28.38,28.4,37100.0,21.4945,21.5399,21.4945,21.5096,37100.0
2012-08-02 14:30:00,28.4,28.4,28.37,28.4,17800.0,21.5096,21.5096,21.4869,21.5096,17800.0
2012-08-02 14:35:00,28.4,28.45,28.39,28.43,35000.0,21.5096,21.5475,21.502,21.5323,35000.0
2012-08-02 14:40:00,28.42,28.43,28.37,28.37,11200.0,21.5248,21.5323,21.4869,21.4869,11200.0
2012-08-02 14:45:00,28.37,28.38,28.37,28.37,11600.0,21.4869,21.4945,21.4869,21.4869,11600.0
2012-08-02 14:50:00,28.37,28.38,28.36,28.36,31000.0,21.4869,21.4945,21.4793,21.4793,31000.0
2012-08-02 14:55:00,28.36,28.38,28.34,28.35,58200.0,21.4793,21.4945,21.4642,21.4718,58200.0
2012-08-02 15:00:00,28.35,28.38,28.34,28.36,60200.0,21.4718,21.4945,21.4642,21.4793,60200.0
2012-08-02 15:05:00,28.37,28.38,28.33,28.33,24100.0,21.4869,21.4945,21.4566,21.4566,24100.0
2012-08-02 15:10:00,28.33,28.34,28.33,28.33,16000.0,21.4566,21.4642,21.4566,21.4566,16000.0
2012-08-02 15:15:00,28.33,28.34,28.32,28.32,16800.0,21.4566,21.4642,21.449,21.449,16800.0
2012-08-02 15:20:00,28.33,28.35,28.31,28.32,92900.0,21.4566,21.4718,21.4415,21.449,92900.0
2012-08-02 15:25:00,28.31,28.34,28.3,28.3,30300.0,21.4415,21.4642,21.4339,21.4339,30300.0
2012-08-02 15:30:00,28.3,28.35,28.3,28.35,68300.0,21.4339,21.4718,21.4339,21.4718,68300.0
2012-08-02 15:35:00,28.35,28.35,28.32,28.33,26600.0,21.4718,21.4718,21.449,21.4566,26600.0
2012-08-02 15:40:00,28.33,28.33,28.29,28.3,78400.0,21.4566,21.4566,21.4263,21.4339,78400.0
2012-08-02 15:45:00,28.29,28.31,28.28,28.3,60700.0,21.4263,21.4415,21.4187,21.4339,60700.0
2012-08-02 15:50:00,28.3,28.31,28.29,28.3,72700.0,21.4339,21.4415,21.4263,21.4339,72700.0
2012-08-02 15:55:00,28.3,28.33,28.28,28.31,211000.0,21.4339,21.4566,21.4187,21.4415,211000.0
2012-08-03 09:30:00,28.76,28.84,28.64,28.8,74500.0,21.7823,21.8429,21.6914,21.8126,74500.0
2012-08-03 09:35:00,28.84,28.9,28.77,28.88,43300.0,21.8429,21.8883,21.7899,21.8732,43300.0
2012-08-03 09:40:00,28.88,28.89,28.75,28.81,41300.0,21.8732,21.8807,21.7747,21.8201,41300.0
2012-08-03 09:45:00,28.81,28.9,28.81,28.83,30900.0,21.8201,21.8883,21.8201,21.8353,30900.0
2012-08-03 09:50:00,28.84,28.88,28.83,28.86,43400.0,21.8429,21.8732,21.8353,21.858,43400.0
2012-08-03 09:55:00,28.85,28.88,28.8,28.84,17900.0,21.8504,21.8732,21.8126,21.8429,17900.0
2012-08-03 10:00:00,28.86,28.89,28.82,28.82,22500.0,21.858,21.8807,21.8277,21.8277,22500.0
2012-08-03 10:05:00,28.82,28.86,28.8,28.8,33800.0,21.8277,21.858,21.8126,21.8126,33800.0
2012-08-03 10:10:00,28.8,28.83,28.73,28.73,21900.0,21.8126,21.8353,21.7596,21.7596,21900.0
2012-08-03 10:15:00,28.73,28.78,28.72,28.74,26100.0,21.7596,21.7974,21.752,21.7671,26100.0
2012-08-03 10:20:00,28.74,28.79,28.74,28.79,16500.0,21.7671,21.805,21.7671,21.805,16500.0
2012-08-03 10:25:00,28.8,28.8,28.76,28.78,25800.0,21.8126,21.8126,21.7823,21.7974,25800.0
2012-08-03 10:30:00,28.78,28.78,28.74,28.74,12100.0,21.7974,21.7974,21.7671,21.7671,12100.0
2012-08-03 10:35:00,28.74,28.75,28.71,28.74,12800.0,21.7671,21.7747,21.7444,21.7671,12800.0
2012-08-03 10:40:00,28.75,28.81,28.74,28.8,22400.0,21.7747,21.8201,21.7671,21.8126,22400.0
2012-08-03 10:45:00,28.8,28.85,28.79,28.81,33800.0,21.8126,21.8504,21.805,21.8201,33800.0
2012-08-03 10:50:00,28.8,28.81,28.78,28.8,13000.0,21.8126,21.8201,21.7974,21.8126,13000.0
2012-08-03 10:55:00,28.8,28.8,28.73,28.76,36000.0,21.8126,21.8126,21.7596,21.7823,36000.0
2012-08-03 11:00:00,28.76,28.78,28.76,28.77,7400.0,21.7823,21.7974,21.7823,21.7899,7400.0
2012-08-03 11:05:00,28.77,28.78,28.74,28.78,25600.0,21.7899,21.7974,21.7671,21.7974,25600.0
2012-08-03 11:10:00,28.78,28.8,28.73,28.78,53100.0,21.7974,21.8126,21.7596,21.7974,53100.0
2012-08-03 11:15:00,28.78,28.81,28.76,28.76,18300.0,21.7974,21.8201,21.7823,21.7823,18300.0
2012-08-03 11:20:00,28.75,28.76,28.73,28.73,9500.0,21.7747,21.7823,21.7596,21.7596,9500.0
2012-08-03 11:25:00,28.73,28.76,28.71,28.75,18000.0,21.7596,21.7823,21.7444,21.7747,18000.0
2012-08-03 11:30:00,28.75,28.81,28.75,28.79,17800.0,21.7747,21.8201,21.7747,21.805,17800.0
2012-08-03 11:35:00,28.79,28.8,28.77,28.77,4300.0,21.805,21.8126,21.7899,21.7899,4300.0
2012-08-03 11:40:00,28.77,28.78,28.74,28.74,14200.0,21.7899,21.7974,21.7671,21.7671,14200.0
2012-08-03 11:45:00,28.74,28.74,28.72,28.73,9500.0,21.7671,21.7671,21.752,21.7596,9500.0
2012-08-03 11:50:00,28.74,28.75,28.73,28.74,26300.0,21.7671,21.7747,21.7596,21.7671,26300.0
2012-08-03 11:55:00,28.75,28.8,28.75,28.8,11600.0,21.7747,21.8126,21.7747,21.8126,11600.0
2012-08-03 12:00:00,28.79,28.83,28.78,28.8,16900.0,21.805,21.8353,21.7974,21.8126,16900.0
2012-08-03 12:05:00,28.8,28.8,28.75,28.75,13100.0,21.8126,21.8126,21.7747,21.7747,13100.0
2012-08-03 12:10:00,28.75,28.76,28.74,28.76,7900.0,21.7747,21.7823,21.7671,21.7823,7900.0
2012-08-03 12:15:00,28.75,28.75,28.73,28.74,16500.0,21.7747,21.7747,21.7596,21.7671,16500.0
2012-08-03 12:20:00,28.75,28.76,28.75,28.76,3500.0,21.7747,21.7823,21.7747,21.7823,3500.0
2012-08-03 12:25:00,28.75,28.78,28.75,28.78,11400.0,21.7747,21.7974,21.7747,21.7974,11400.0
2012-08-03 12:30:00,28.79,28.8,28.79,28.79,3400.0,21.805,21.8126,21.805,21.805,3400.0
2012-08-03 12:35:00,28.8,28.81,28.79,28.81,5000.0,21.8126,21.8201,21.805,21.8201,5000.0
2012-08-03 12:40:00,28.81,28.85,28.8,28.81,16800.0,21.8201,21.8504,21.8126,21.8201,16800.0
2012-08-03 12:45:00,28.8,28.81,28.79,28.79,4200.0,21.8126,21.8201,21.805,21.805,4200.0
2012-08-03 12:50:00,28.79,28.83,28.79,28.83,7200.0,21.805,21.8353,21.805,21.8353,7200.0
2012-08-03 12:55:00,28.83,28.84,28.81,28.82,7300.0,21.8353,21.8429,21.8201,21.8277,7300.0
2012-08-03 13:00:00,28.81,28.86,28.81,28.86,9300.0,21.8201,21.858,21.8201,21.858,9300.0
2012-08-03 13:05:00,28.86,28.86,28.82,28.82,13400.0,21.858,21.858,21.8277,21.8277,13400.0
2012-08-03 13:10:00,28.82,28.86,28.81,28.86,18300.0,21.8277,21.858,21.8201,21.858,18300.0
2012-08-03 13:15:00,28.85,28.86,28.83,28.84,5400.0,21.8504,21.858,21.8353,21.8429,5400.0
2012-08-03 13:20:00,28.85,28.86,28.82,28.86,13600.0,21.8504,21.858,21.8277,21.858,13600.0
2012-08-03 13:25:00,28.85,28.86,28.84,28.85,7600.0,21.8504,21.858,21.8429,21.8504,7600.0
2012-08-03 13:30:00,28.86,28.86,28.83,28.85,13900.0,21.858,21.858,21.8353,21.8504,13900.0
2012-08-03 13:35:00,28.84,28.85,28.82,28.83,20900.0,21.8429,21.8504,21.8277,21.8353,20900.0
2012-08-03 13:40:00,28.84,28.84,28.81,28.83,10800.0,21.8429,21.8429,21.8201,21.8353,10800.0
2012-08-03 13:45:00,28.83,28.83,28.82,28.82,6100.0,21.8353,21.8353,21.8277,21.8277,6100.0
2012-08-03 13:50:00,28.83,28.83,28.8,28.8,12200.0,21.8353,21.8353,21.8126,21.8126,12200.0
2012-08-03 13:55:00,28.8,28.83,28.8,28.82,10400.0,21.8126,21.8353,21.8126,21.8277,10400.0
2012-08-03 14:00:00,28.81,28.83,28.81,28.83,10100.0,21.8201,21.8353,21.8201,21.8353,10100.0
2012-08-03 14:05:00,28.83,28.85,28.83,28.84,11100.0,21.8353,21.8504,21.8353,21.8429,11100.0
2012-08-03 14:10:00,28.84,28.84,28.83,28.84,8000.0,21.8429,21.8429,21.8353,21.8429,8000.0
2012-08-03 14:15:00,28.84,28.85,28.83,28.85,9200.0,21.8429,21.8504,21.8353,21.8504,9200.0
2012-08-03 14:20:00,28.84,28.86,28.81,28.81,21100.0,21.8429,21.858,21.8201,21.8201,21100.0
2012-08-03 14:25:00,28.81,28.81,28.79,28.79,12100.0,21.8201,21.8201,21.805,21.805,12100.0
2012-08-03 14:30:00,28.8,28.81,28.78,28.78,15500.0,21.8126,21.8201,21.7974,21.7974,15500.0
2012-08-03 14:35:00,28.78,28.79,28.76,28.76,23400.0,21.7974,21.805,21.7823,21.7823,23400.0
2012-08-03 14:40:00,28.77,28.8,28.77,28.8,9800.0,21.7899,21.8126,21.7899,21.8126,9800.0
2012-08-03 14:45:00,28.81,28.81,28.76,28.79,23200.0,21.8201,21.8201,21.7823,21.805,23200.0
2012-08-03 14:50:00,28.79,28.81,28.78,28.8,17200.0,21.805,21.8201,21.7974,21.8126,17200.0
2012-08-03 14:55:00,28.8,28.81,28.78,28.8,20200.0,21.8126,21.8201,21.7974,21.8126,20200.0
2012-08-03 15:00:00,28.79,28.81,28.76,28.77,28000.0,21.805,21.8201,21.7823,21.7899,28000.0
2012-08-03 15:05:00,28.77,28.78,28.77,28.77,16400.0,21.7899,21.7974,21.7899,21.7899,16400.0
2012-08-03 15:10:00,28.78,28.78,28.77,28.77,11700.0,21.7974,21.7974,21.7899,21.7899,11700.0
2012-08-03 15:15:00,28.76,28.77,28.76,28.76,7000.0,21.7823,21.7899,21.7823,21.7823,7000.0
2012-08-03 15:20:00,28.77,28.78,28.76,28.77,18100.0,21.7899,21.7974,21.7823,21.7899,18100.0
2012-08-03 15:25:00,28.76,28.77,28.74,28.74,14800.0,21.7823,21.7899,21.7671,21.7671,14800.0
2012-08-03 15:30:00,28.75,28.76,28.71,28.72,49100.0,21.7747,21.7823,21.7444,21.752,49100.0
2012-08-03 15:35:00,28.72,28.72,28.69,28.71,46900.0,21.752,21.752,21.7293,21.7444,46900.0
2012-08-03 15:40:00,28.71,28.77,28.71,28.76,39900.0,21.7444,21.7899,21.7444,21.7823,39900.0
2012-08-03 15:45:00,28.76,28.8,28.76,28.8,44600.0,21.7823,21.8126,21.7823,21.8126,44600.0
2012-08-03 15:50:00,28.8,28.8,28.7,28.72,82400.0,21.8126,21.8126,21.7368,21.752,82400.0
2012-08-03 15:55:00,28.72,28.74,28.69,28.74,96300.0,21.752,21.7671,21.7293,21.7671,96300.0
2012-08-06 09:30:00,28.85,28.95,28.84,28.94,36000.0,21.8504,21.9262,21.8429,21.9186,36000.0
2012-08-06 09:35:00,28.92,29.0,28.91,28.97,20900.0,21.9035,21.9641,21.8959,21.9413,20900.0
2012-08-06 09:40:00,28.98,28.99,28.91,28.96,18700.0,21.9489,21.9565,21.8959,21.9338,18700.0
2012-08-06 09:45:00,28.95,29.03,28.92,29.02,42000.0,21.9262,21.9868,21.9035,21.9792,42000.0
2012-08-06 09:50:00,29.02,29.07,29.0,29.07,34800.0,21.9792,22.0171,21.9641,22.0171,34800.0
2012-08-06 09:55:00,29.07,29.07,29.0,29.06,23800.0,22.0171,22.0171,21.9641,22.0095,23800.0
2012-08-06 10:00:00,29.05,29.05,29.02,29.03,32500.0,22.0019,22.0019,21.9792,21.9868,32500.0
2012-08-06 10:05:00,29.02,29.02,28.99,29.0,16100.0,21.9792,21.9792,21.9565,21.9641,16100.0
2012-08-06 10:10:00,29.01,29.07,29.01,29.01,32100.0,21.9716,22.0171,21.9716,21.9716,32100.0
2012-08-06 10:15:00,29.01,29.01,28.95,28.97,18800.0,21.9716,21.9716,21.9262,21.9413,18800.0
2012-08-06 10:20:00,28.98,28.99,28.92,28.93,26500.0,21.9489,21.9565,21.9035,21.911,26500.0
2012-08-06 10:25:00,28.94,28.97,28.93,28.97,13600.0,21.9186,21.9413,21.911,21.9413,13600.0
2012-08-06 10:30:00,28.97,29.04,28.97,29.03,15000.0,21.9413,21.9943,21.9413,21.9868,15000.0
2012-08-06 10:35:00,29.04,29.05,29.0,29.0,11500.0,21.9943,22.0019,21.9641,21.9641,11500.0
2012-08-06 10:40:00,29.0,29.07,29.0,29.04,19300.0,21.9641,22.0171,21.9641,21.9943,19300.0
2012-08-06 10:45:00,29.05,29.05,29.02,29.03,7500.0,22.0019,22.0019,21.9792,21.9868,7500.0
2012-08-06 10:50:00,29.02,29.05,29.02,29.02,8800.0,21.9792,22.0019,21.9792,21.9792,8800.0
2012-08-06 10:55:00,29.01,29.04,29.01,29.03,24700.0,21.9716,21.9943,21.9716,21.9868,24700.0
2012-08-06 11:00:00,29.02,29.03,28.99,29.02,19200.0,21.9792,21.9868,21.9565,21.9792,19200.0
2012-08-06 11:05:00,29.0,29.02,28.98,28.98,9900.0,21.9641,21.9792,21.9489,21.9489,9900.0
2012-08-06 11:10:00,28.98,28.99,28.95,28.96,9300.0,21.9489,21.9565,21.9262,21.9338,9300.0
2012-08-06 11:15:00,28.96,28.97,28.95,28.96,25500.0,21.9338,21.9413,21.9262,21.9338,25500.0
2012-08-06 11:20:00,28.96,28.96,28.95,28.95,11600.0,21.9338,21.9338,21.9262,21.9262,11600.0
2012-08-06 11:25:00,28.96,28.98,28.93,28.94,19800.0,21.9338,21.9489,21.911,21.9186,19800.0
2012-08-06 11:30:00,28.93,28.97,28.93,28.96,11600.0,21.911,21.9413,21.911,21.9338,11600.0
2012-08-06 11:35:00,28.96,28.97,28.94,28.94,14700.0,21.9338,21.9413,21.9186,21.9186,14700.0
2012-08-06 11:40:00,28.94,28.99,28.92,28.97,21700.0,21.9186,21.9565,21.9035,21.9413,21700.0
2012-08-06 11:45:00,28.98,28.99,28.94,28.95,93500.0,21.9489,21.9565,21.9186,21.9262,93500.0
2012-08-06 11:50:00,28.95,28.97,28.89,28.9,95700.0,21.9262,21.9413,21.8807,21.8883,95700.0
2012-08-06 11:55:00,28.9,28.92,28.87,28.91,45400.0,21.8883,21.9035,21.8656,21.8959,45400.0
2012-08-06 12:00:00,28.91,28.94,28.89,28.91,47800.0,21.8959,21.9186,21.8807,21.8959,47800.0
2012-08-06 12:05:00,28.92,28.94,28.92,28.92,9800.0,21.9035,21.9186,21.9035,21.9035,9800.0
2012-08-06 12:10:00,28.92,28.92,28.89,28.9,14000.0,21.9035,21.9035,21.8807,21.8883,14000.0
2012-08-06 12:15:00,28.9,28.92,28.89,28.92,7100.0,21.8883,21.9035,21.8807,21.9035,7100.0
2012-08-06 12:20:00,28.92,28.94,28.89,28.89,11000.0,21.9035,21.9186,21.8807,21.8807,11000.0
2012-08-06 12:25:00,28.89,28.9,28.89,28.9,1500.0,21.8807,21.8883,21.8807,21.8883,1500.0
2012-08-06 12:30:00,28.89,28.89,28.87,28.87,7000.0,21.8807,21.8807,21.8656,21.8656,7000.0
2012-08-06 12:35:00,28.87,28.91,28.87,28.88,27400.0,21.8656,21.8959,21.8656,21.8732,27400.0
2012-08-06 12:40:00,28.88,28.88,28.86,28.88,5100.0,21.8732,21.8732,21.858,21.8732,5100.0
2012-08-06 12:45:00,28.88,28.91,28.87,28.91,9100.0,21.8732,21.8959,21.8656,21.8959,9100.0
2012-08-06 12:50:00,28.91,28.94,28.9,28.91,30400.0,21.8959,21.9186,21.8883,21.8959,30400.0
2012-08-06 12:55:00,28.92,28.92,28.91,28.92,2200.0,21.9035,21.9035,21.8959,21.9035,2200.0
2012-08-06 13:00:00,28.92,28.94,28.91,28.93,13800.0,21.9035,21.9186,21.8959,21.911,13800.0
2012-08-06 13:05:00,28.93,28.93,28.91,28.91,9000.0,21.911,21.911,21.8959,21.8959,9000.0
2012-08-06 13:10:00,28.92,28.94,28.91,28.92,8400.0,21.9035,21.9186,21.8959,21.9035,8400.0
2012-08-06 13:15:00,28.93,28.94,28.93,28.93,5100.0,21.911,21.9186,21.911,21.911,5100.0
2012-08-06 13:20:00,28.94,28.94,28.93,28.94,4200.0,21.9186,21.9186,21.911,21.9186,4200.0
2012-08-06 13:25:00,28.94,28.95,28.9,28.9,129500.0,21.9186,21.9262,21.8883,21.8883,129500.0
2012-08-06 13:30:00,28.91,28.91,28.91,28.91,5100.0,21.8959,21.8959,21.8959,21.8959,5100.0
2012-08-06 13:35:00,28.91,28.91,28.9,28.9,2500.0,21.8959,21.8959,21.8883,21.8883,2500.0
2012-08-06 13:40:00,28.91,28.91,28.9,28.9,1100.0,21.8959,21.8959,21.8883,21.8883,1100.0
2012-08-06 13:45:00,28.9,28.91,28.88,28.89,31100.0,21.8883,21.8959,21.8732,21.8807,31100.0
2012-08-06 13:50:00,28.88,28.9,28.86,28.9,19400.0,21.8732,21.8883,21.858,21.8883,19400.0
2012-08-06 13:55:00,28.9,28.91,28.87,28.88,34300.0,21.8883,21.8959,21.8656,21.8732,34300.0
2012-08-06 14:00:00,28.89,28.9,28.89,28.9,5100.0,21.8807,21.8883,21.8807,21.8883,5100.0
2012-08-06 14:05:00,28.91,28.91,28.9,28.91,3000.0,21.8959,21.8959,21.8883,21.8959,3000.0
2012-08-06 14:10:00,28.91,28.93,28.91,28.92,9600.0,21.8959,21.911,21.8959,21.9035,9600.0
2012-08-06 14:15:00,28.92,28.94,28.91,28.93,12300.0,21.9035,21.9186,21.8959,21.911,12300.0
2012-08-06 14:20:00,28.93,28.95,28.93,28.94,2200.0,21.911,21.9262,21.911,21.9186,2200.0
2012-08-06 14:25:00,28.95,28.95,28.94,28.94,5100.0,21.9262,21.9262,21.9186,21.9186,5100.0
2012-08-06 14:30:00,28.95,28.99,28.94,28.98,8500.0,21.9262,21.9565,21.9186,21.9489,8500.0
2012-08-06 14:35:00,28.99,28.99,28.95,28.96,9100.0,21.9565,21.9565,21.9262,21.9338,9100.0
2012-08-06 14:40:00,28.96,28.97,28.96,28.97,5700.0,21.9338,21.9413,21.9338,21.9413,5700.0
2012-08-06 14:45:00,28.96,28.97,28.96,28.97,3100.0,21.9338,21.9413,21.9338,21.9413,3100.0
2012-08-06 14:50:00,28.97,28.99,28.96,28.99,12100.0,21.9413,21.9565,21.9338,21.9565,12100.0
2012-08-06 14:55:00,28.99,28.99,28.98,28.99,5000.0,21.9565,21.9565,21.9489,21.9565,5000.0
2012-08-06 15:00:00,28.99,29.0,28.98,29.0,7600.0,21.9565,21.9641,21.9489,21.9641,7600.0
2012-08-06 15:05:00,28.99,29.0,28.98,29.0,11100.0,21.9565,21.9641,21.9489,21.9641,11100.0
2012-08-06 15:10:00,28.99,29.01,28.99,29.0,13400.0,21.9565,21.9716,21.9565,21.9641,13400.0
2012-08-06 15:15:00,29.01,29.01,28.98,28.99,9100.0,21.9716,21.9716,21.9489,21.9565,9100.0
2012-08-06 15:20:00,28.99,29.0,28.99,29.0,7600.0,21.9565,21.9641,21.9565,21.9641,7600.0
2012-08-06 15:25:00,28.99,29.0,28.98,28.98,7300.0,21.9565,21.9641,21.9489,21.9489,7300.0
2012-08-06 15:30:00,28.98,28.99,28.98,28.99,17000.0,21.9489,21.9565,21.9489,21.9565,17000.0
2012-08-06 15:35:00,28.98,29.01,28.98,29.01,35100.0,21.9489,21.9716,21.9489,21.9716,35100.0
2012-08-06 15:40:00,29.01,29.01,28.96,28.99,44700.0,21.9716,21.9716,21.9338,21.9565,44700.0
2012-08-06 15:45:00,28.98,28.98,28.93,28.94,47000.0,21.9489,21.9489,21.911,21.9186,47000.0
2012-08-06 15:50:00,28.94,28.95,28.92,28.94,28700.0,21.9186,21.9262,21.9035,21.9186,28700.0
2012-08-06 15:55:00,28.94,28.94,28.88,28.92,168500.0,21.9186,21.9186,21.8732,21.9035,168500.0
2012-08-07 09:30:00,29.06,29.08,28.98,29.0,26900.0,22.0095,22.0246,21.9489,21.9641,26900.0
2012-08-07 09:35:00,29.0,29.01,28.88,28.89,18900.0,21.9641,21.9716,21.8732,21.8807,18900.0
2012-08-07 09:40:00,28.89,28.95,28.87,28.91,22400.0,21.8807,21.9262,21.8656,21.8959,22400.0
2012-08-07 09:45:00,28.92,28.93,28.85,28.86,11500.0,21.9035,21.911,21.8504,21.858,11500.0
2012-08-07 09:50:00,28.86,28.87,28.81,28.82,28800.0,21.858,21.8656,21.8201,21.8277,28800.0
2012-08-07 09:55:00,28.83,28.83,28.79,28.8,14800.0,21.8353,21.8353,21.805,21.8126,14800.0
2012-08-07 10:00:00,28.79,28.79,28.75,28.75,38000.0,21.805,21.805,21.7747,21.7747,38000.0
2012-08-07 10:05:00,28.75,28.75,28.74,28.75,33400.0,21.7747,21.7747,21.7671,21.7747,33400.0
2012-08-07 10:10:00,28.74,28.75,28.71,28.72,35000.0,21.7671,21.7747,21.7444,21.752,35000.0
2012-08-07 10:15:00,28.72,28.73,28.71,28.72,13200.0,21.752,21.7596,21.7444,21.752,13200.0
2012-08-07 10:20:00,28.73,28.75,28.72,28.73,23700.0,21.7596,21.7747,21.752,21.7596,23700.0
2012-08-07 10:25:00,28.74,28.75,28.69,28.71,35000.0,21.7671,21.7747,21.7293,21.7444,35000.0
2012-08-07 10:30:00,28.7,28.75,28.7,28.75,20200.0,21.7368,21.7747,21.7368,21.7747,20200.0
2012-08-07 10:35:00,28.75,28.75,28.71,28.73,32500.0,21.7747,21.7747,21.7444,21.7596,32500.0
2012-08-07 10:40:00,28.73,28.87,28.73,28.87,50600.0,21.7596,21.8656,21.7596,21.8656,50600.0
2012-08-07 10:45:00,28.87,28.87,28.81,28.81,13400.0,21.8656,21.8656,21.8201,21.8201,13400.0
2012-08-07 10:50:00,28.81,28.83,28.81,28.82,6500.0,21.8201,21.8353,21.8201,21.8277,6500.0
2012-08-07 10:55:00,28.82,28.88,28.82,28.88,24200.0,21.8277,21.8732,21.8277,21.8732,24200.0
2012-08-07 11:00:00,28.88,28.91,28.88,28.89,14400.0,21.8732,21.8959,21.8732,21.8807,14400.0
2012-08-07 11:05:00,28.89,28.91,28.89,28.89,17000.0,21.8807,21.8959,21.8807,21.8807,17000.0
2012-08-07 11:10:00,28.89,28.93,28.88,28.93,19100.0,21.8807,21.911,21.8732,21.911,19100.0
2012-08-07 11:15:00,28.92,28.93,28.91,28.92,24700.0,21.9035,21.911,21.8959,21.9035,24700.0
2012-08-07 11:20:00,28.92,28.93,28.9,28.91,25300.0,21.9035,21.911,21.8883,21.8959,25300.0
2012-08-07 11:25:00,28.91,28.93,28.89,28.93,18400.0,21.8959,21.911,21.8807,21.911,18400.0
2012-08-07 11:30:00,28.92,28.94,28.9,28.91,35400.0,21.9035,21.9186,21.8883,21.8959,35400.0
2012-08-07 11:35:00,28.92,28.92,28.89,28.89,13100.0,21.9035,21.9035,21.8807,21.8807,13100.0
2012-08-07 11:40:00,28.89,28.93,28.89,28.91,33900.0,21.8807,21.911,21.8807,21.8959,33900.0
2012-08-07 11:45:00,28.91,28.93,28.91,28.93,6200.0,21.8959,21.911,21.8959,21.911,6200.0
2012-08-07 11:50:00,28.94,28.94,28.91,28.91,7600.0,21.9186,21.9186,21.8959,21.8959,7600.0
2012-08-07 11:55:00,28.92,28.92,28.91,28.92,2100.0,21.9035,21.9035,21.8959,21.9035,2100.0
2012-08-07 12:00:00,28.91,28.92,28.9,28.91,6100.0,21.8959,21.9035,21.8883,21.8959,6100.0
2012-08-07 12:05:00,28.91,28.91,28.89,28.89,5500.0,21.8959,21.8959,21.8807,21.8807,5500.0
2012-08-07 12:10:00,28.9,28.9,28.89,28.89,6200.0,21.8883,21.8883,21.8807,21.8807,6200.0
2012-08-07 12:15:00,28.9,28.92,28.89,28.91,9600.0,21.8883,21.9035,21.8807,21.8959,9600.0
2012-08-07 12:20:00,28.91,28.92,28.9,28.9,9000.0,21.8959,21.9035,21.8883,21.8883,9000.0
2012-08-07 12:25:00,28.9,28.92,28.9,28.9,7400.0,21.8883,21.9035,21.8883,21.8883,7400.0
2012-08-07 12:30:00,28.9,28.91,28.9,28.91,5700.0,21.8883,21.8959,21.8883,21.8959,5700.0
2012-08-07 12:35:00,28.91,28.93,28.91,28.93,8100.0,21.8959,21.911,21.8959,21.911,8100.0
2012-08-07 12:40:00,28.92,28.94,28.91,28.93,5900.0,21.9035,21.9186,21.8959,21.911,5900.0
2012-08-07 12:45:00,28.93,28.97,28.93,28.97,8300.0,21.911,21.9413,21.911,21.9413,8300.0
2012-08-07 12:50:00,28.96,28.98,28.96,28.96,14900.0,21.9338,21.9489,21.9338,21.9338,14900.0
2012-08-07 12:55:00,28.96,28.97,28.94,28.97,22400.0,21.9338,21.9413,21.9186,21.9413,22400.0
2012-08-07 13:00:00,28.98,28.98,28.97,28.97,6300.0,21.9489,21.9489,21.9413,21.9413,6300.0
2012-08-07 13:05:00,28.97,28.98,28.97,28.98,11100.0,21.9413,21.9489,21.9413,21.9489,11100.0
2012-08-07 13:10:00,28.98,28.99,28.98,28.98,7300.0,21.9489,21.9565,21.9489,21.9489,7300.0
2012-08-07 13:15:00,28.98,29.0,28.98,28.99,5000.0,21.9489,21.9641,21.9489,21.9565,5000.0
2012-08-07 13:20:00,28.99,29.0,28.98,28.99,15800.0,21.9565,21.9641,21.9489,21.9565,15800.0
2012-08-07 13:25:00,28.98,28.99,28.98,28.98,4800.0,21.9489,21.9565,21.9489,21.9489,4800.0
2012-08-07 13:30:00,28.98,28.98,28.96,28.96,10400.0,21.9489,21.9489,21.9338,21.9338,10400.0
2012-08-07 13:35:00,28.96,28.97,28.96,28.96,7200.0,21.9338,21.9413,21.9338,21.9338,7200.0
2012-08-07 13:40:00,28.96,28.97,28.95,28.96,6400.0,21.9338,21.9413,21.9262,21.9338,6400.0
2012-08-07 13:45:00,28.95,28.96,28.94,28.94,7600.0,21.9262,21.9338,21.9186,21.9186,7600.0
2012-08-07 13:50:00,28.94,28.95,28.93,28.94,3200.0,21.9186,21.9262,21.911,21.9186,3200.0
2012-08-07 13:55:00,28.93,28.94,28.92,28.93,10200.0,21.911,21.9186,21.9035,21.911,10200.0
2012-08-07 14:00:00,28.92,28.93,28.91,28.91,6900.0,21.9035,21.911,21.8959,21.8959,6900.0
2012-08-07 14:05:00,28.91,28.92,28.9,28.91,8300.0,21.8959,21.9035,21.8883,21.8959,8300.0
2012-08-07 14:10:00,28.91,28.92,28.9,28.91,6700.0,21.8959,21.9035,21.8883,21.8959,6700.0
2012-08-07 14:15:00,28.91,28.92,28.91,28.91,3200.0,21.8959,21.9035,21.8959,21.8959,3200.0
2012-08-07 14:20:00,28.91,28.92,28.91,28.91,4100.0,21.8959,21.9035,21.8959,21.8959,4100.0
2012-08-07 14:25:00,28.91,28.95,28.91,28.92,20200.0,21.8959,21.9262,21.8959,21.9035,20200.0
2012-08-07 14:30:00,28.91,28.94,28.91,28.94,9700.0,21.8959,21.9186,21.8959,21.9186,9700.0
2012-08-07 14:35:00,28.94,28.95,28.94,28.95,9700.0,21.9186,21.9262,21.9186,21.9262,9700.0
2012-08-07 14:40:00,28.94,28.96,28.94,28.96,10800.0,21.9186,21.9338,21.9186,21.9338,10800.0
2012-08-07 14:45:00,28.95,28.97,28.95,28.96,12000.0,21.9262,21.9413,21.9262,21.9338,12000.0
2012-08-07 14:50:00,28.96,28.96,28.95,28.95,9500.0,21.9338,21.9338,21.9262,21.9262,9500.0
2012-08-07 14:55:00,28.96,28.96,28.92,28.93,27000.0,21.9338,21.9338,21.9035,21.911,27000.0
2012-08-07 15:00:00,28.93,28.94,28.92,28.93,25000.0,21.911,21.9186,21.9035,21.911,25000.0
2012-08-07 15:05:00,28.93,28.94,28.93,28.94,16700.0,21.911,21.9186,21.911,21.9186,16700.0
2012-08-07 15:10:00,28.94,28.95,28.92,28.93,11600.0,21.9186,21.9262,21.9035,21.911,11600.0
2012-08-07 15:15:00,28.92,28.92,28.91,28.91,24400.0,21.9035,21.9035,21.8959,21.8959,24400.0
2012-08-07 15:20:00,28.91,28.92,28.91,28.91,7800.0,21.8959,21.9035,21.8959,21.8959,7800.0
2012-08-07 15:25:00,28.91,28.92,28.88,28.88,28400.0,21.8959,21.9035,21.8732,21.8732,28400.0
2012-08-07 15:30:00,28.88,28.89,28.86,28.87,36200.0,21.8732,21.8807,21.858,21.8656,36200.0
2012-08-07 15:35:00,28.86,28.87,28.86,28.86,32000.0,21.858,21.8656,21.858,21.858,32000.0
2012-08-07 15:40:00,28.87,28.87,28.83,28.86,40400.0,21.8656,21.8656,21.8353,21.858,40400.0
2012-08-07 15:45:00,28.86,28.9,28.86,28.87,35200.0,21.858,21.8883,21.858,21.8656,35200.0
2012-08-07 15:50:00,28.87,28.87,28.82,28.82,66300.0,21.8656,21.8656,21.8277,21.8277,66300.0
2012-08-07 15:55:00,28.83,28.84,28.82,28.83,70200.0,21.8353,21.8429,21.8277,21.8353,70200.0
2012-08-08 09:30:00,28.65,28.76,28.62,28.62,47400.0,21.699,21.7823,21.6762,21.6762,47400.0
2012-08-08 09:35:00,28.62,28.64,28.55,28.64,27300.0,21.6762,21.6914,21.6232,21.6914,27300.0
2012-08-08 09:40:00,28.65,28.72,28.62,28.67,12500.0,21.699,21.752,21.6762,21.7141,12500.0
2012-08-08 09:45:00,28.68,28.77,28.67,28.77,20200.0,21.7217,21.7899,21.7141,21.7899,20200.0
2012-08-08 09:50:00,28.77,28.78,28.71,28.71,17200.0,21.7899,21.7974,21.7444,21.7444,17200.0
2012-08-08 09:55:00,28.7,28.71,28.64,28.64,19100.0,21.7368,21.7444,21.6914,21.6914,19100.0
2012-08-08 10:00:00,28.64,28.72,28.64,28.71,12500.0,21.6914,21.752,21.6914,21.7444,12500.0
2012-08-08 10:05:00,28.71,28.73,28.69,28.7,24900.0,21.7444,21.7596,21.7293,21.7368,24900.0
2012-08-08 10:10:00,28.69,28.75,28.69,28.71,27200.0,21.7293,21.7747,21.7293,21.7444,27200.0
2012-08-08 10:15:00,28.71,28.73,28.71,28.73,14800.0,21.7444,21.7596,21.7444,21.7596,14800.0
2012-08-08 10:20:00,28.73,28.76,28.73,28.75,7800.0,21.7596,21.7823,21.7596,21.7747,7800.0
2012-08-08 10:25:00,28.75,28.76,28.72,28.72,8700.0,21.7747,21.7823,21.752,21.752,8700.0
2012-08-08 10:30:00,28.72,28.75,28.66,28.66,16100.0,21.752,21.7747,21.7065,21.7065,16100.0
2012-08-08 10:35:00,28.66,28.71,28.66,28.7,7500.0,21.7065,21.7444,21.7065,21.7368,7500.0
2012-08-08 10:40:00,28.7,28.72,28.66,28.71,18900.0,21.7368,21.752,21.7065,21.7444,18900.0
2012-08-08 10:45:00,28.72,28.75,28.69,28.74,20300.0,21.752,21.7747,21.7293,21.7671,20300.0
2012-08-08 10:50:00,28.74,28.75,28.71,28.72,11300.0,21.7671,21.7747,21.7444,21.752,11300.0
2012-08-08 10:55:00,28.72,28.72,28.7,28.71,4300.0,21.752,21.752,21.7368,21.7444,4300.0
2012-08-08 11:00:00,28.71,28.71,28.7,28.7,3700.0,21.7444,21.7444,21.7368,21.7368,3700.0
2012-08-08 11:05:00,28.71,28.75,28.69,28.73,41300.0,21.7444,21.7747,21.7293,21.7596,41300.0
2012-08-08 11:10:00,28.73,28.81,28.73,28.81,10900.0,21.7596,21.8201,21.7596,21.8201,10900.0
2012-08-08 11:15:00,28.81,28.82,28.78,28.81,4300.0,21.8201,21.8277,21.7974,21.8201,4300.0
2012-08-08 11:20:00,28.8,28.81,28.78,28.78,8000.0,21.8126,21.8201,21.7974,21.7974,8000.0
2012-08-08 11:25:00,28.78,28.8,28.78,28.8,5100.0,21.7974,21.8126,21.7974,21.8126,5100.0
2012-08-08 11:30:00,28.8,28.8,28.78,28.79,5300.0,21.8126,21.8126,21.7974,21.805,5300.0
2012-08-08 11:35:00,28.78,28.8,28.77,28.77,7300.0,21.7974,21.8126,21.7899,21.7899,7300.0
2012-08-08 11:40:00,28.76,28.79,28.76,28.77,4500.0,21.7823,21.805,21.7823,21.7899,4500.0
2012-08-08 11:45:00,28.77,28.77,28.74,28.74,13100.0,21.7899,21.7899,21.7671,21.7671,13100.0
2012-08-08 11:50:00,28.74,28.76,28.73,28.75,12100.0,21.7671,21.7823,21.7596,21.7747,12100.0
2012-08-08 11:55:00,28.76,28.79,28.73,28.73,50300.0,21.7823,21.805,21.7596,21.7596,50300.0
2012-08-08 12:00:00,28.74,28.76,28.73,28.75,4300.0,21.7671,21.7823,21.7596,21.7747,4300.0
2012-08-08 12:05:00,28.75,28.76,28.75,28.75,7800.0,21.7747,21.7823,21.7747,21.7747,7800.0
2012-08-08 12:10:00,28.75,28.75,28.74,28.74,7200.0,21.7747,21.7747,21.7671,21.7671,7200.0
2012-08-08 12:15:00,28.74,28.74,28.7,28.73,21100.0,21.7671,21.7671,21.7368,21.7596,21100.0
2012-08-08 12:20:00,28.73,28.73,28.72,28.73,1600.0,21.7596,21.7596,21.752,21.7596,1600.0
2012-08-08 12:25:00,28.73,28.76,28.73,28.76,17200.0,21.7596,21.7823,21.7596,21.7823,17200.0
2012-08-08 12:30:00,28.75,28.75,28.71,28.73,15300.0,21.7747,21.7747,21.7444,21.7596,15300.0
2012-08-08 12:35:00,28.73,28.76,28.71,28.75,12800.0,21.7596,21.7823,21.7444,21.7747,12800.0
2012-08-08 12:40:00,28.75,28.77,28.72,28.73,17300.0,21.7747,21.7899,21.752,21.7596,17300.0
2012-08-08 12:45:00,28.72,28.73,28.71,28.71,8700.0,21.752,21.7596,21.7444,21.7444,8700.0
2012-08-08 12:50:00,28.71,28.72,28.7,28.71,28100.0,21.7444,21.752,21.7368,21.7444,28100.0
2012-08-08 12:55:00,28.72,28.74,28.71,28.74,7700.0,21.752,21.7671,21.7444,21.7671,7700.0
2012-08-08 13:00:00,28.74,28.77,28.74,28.74,7600.0,21.7671,21.7899,21.7671,21.7671,7600.0
2012-08-08 13:05:00,28.74,28.75,28.74,28.74,2000.0,21.7671,21.7747,21.7671,21.7671,2000.0
2012-08-08 13:10:00,28.74,28.74,28.71,28.71,11400.0,21.7671,21.7671,21.7444,21.7444,11400.0
2012-08-08 13:15:00,28.71,28.72,28.71,28.71,1900.0,21.7444,21.752,21.7444,21.7444,1900.0
2012-08-08 13:20:00,28.72,28.74,28.72,28.74,10900.0,21.752,21.7671,21.752,21.7671,10900.0
2012-08-08 13:25:00,28.74,28.74,28.71,28.71,9800.0,21.7671,21.7671,21.7444,21.7444,9800.0
2012-08-08 13:30:00,28.71,28.72,28.69,28.69,53200.0,21.7444,21.752,21.7293,21.7293,53200.0
2012-08-08 13:35:00,28.7,28.71,28.69,28.69,28600.0,21.7368,21.7444,21.7293,21.7293,28600.0
2012-08-08 13:40:00,28.7,28.71,28.69,28.69,18000.0,21.7368,21.7444,21.7293,21.7293,18000.0
2012-08-08 13:45:00,28.68,28.71,28.68,28.69,23900.0,21.7217,21.7444,21.7217,21.7293,23900.0
2012-08-08 13:50:00,28.69,28.7,28.69,28.69,18100.0,21.7293,21.7368,21.7293,21.7293,18100.0
2012-08-08 13:55:00,28.69,28.7,28.69,28.7,2200.0,21.7293,21.7368,21.7293,21.7368,2200.0
2012-08-08 14:00:00,28.7,28.7,28.68,28.69,14800.0,21.7368,21.7368,21.7217,21.7293,14800.0
2012-08-08 14:05:00,28.69,28.7,28.66,28.7,28800.0,21.7293,21.7368,21.7065,21.7368,28800.0
2012-08-08 14:10:00,28.7,28.7,28.67,28.68,12400.0,21.7368,21.7368,21.7141,21.7217,12400.0
2012-08-08 14:15:00,28.68,28.69,28.68,28.68,3100.0,21.7217,21.7293,21.7217,21.7217,3100.0
2012-08-08 14:20:00,28.68,28.7,28.68,28.7,12900.0,21.7217,21.7368,21.7217,21.7368,12900.0
2012-08-08 14:25:00,28.7,28.74,28.69,28.73,39200.0,21.7368,21.7671,21.7293,21.7596,39200.0
2012-08-08 14:30:00,28.74,28.74,28.71,28.71,9900.0,21.7671,21.7671,21.7444,21.7444,9900.0
2012-08-08 14:35:00,28.72,28.74,28.72,28.74,19200.0,21.752,21.7671,21.752,21.7671,19200.0
2012-08-08 14:40:00,28.74,28.74,28.72,28.72,13100.0,21.7671,21.7671,21.752,21.752,13100.0
2012-08-08 14:45:00,28.72,28.73,28.71,28.72,10000.0,21.752,21.7596,21.7444,21.752,10000.0
2012-08-08 14:50:00,28.72,28.74,28.71,28.73,13600.0,21.752,21.7671,21.7444,21.7596,13600.0
2012-08-08 14:55:00,28.73,28.74,28.72,28.73,9700.0,21.7596,21.7671,21.752,21.7596,9700.0
2012-08-08 15:00:00,28.73,28.75,28.73,28.73,16100.0,21.7596,21.7747,21.7596,21.7596,16100.0
2012-08-08 15:05:00,28.73,28.74,28.73,28.73,16100.0,21.7596,21.7671,21.7596,21.7596,16100.0
2012-08-08 15:10:00,28.73,28.77,28.72,28.75,33700.0,21.7596,21.7899,21.752,21.7747,33700.0
2012-08-08 15:15:00,28.75,28.77,28.73,28.76,41400.0,21.7747,21.7899,21.7596,21.7823,41400.0
2012-08-08 15:20:00,28.76,28.77,28.75,28.76,9700.0,21.7823,21.7899,21.7747,21.7823,9700.0
2012-08-08 15:25:00,28.75,28.76,28.73,28.74,32400.0,21.7747,21.7823,21.7596,21.7671,32400.0
2012-08-08 15:30:00,28.74,28.75,28.73,28.75,39100.0,21.7671,21.7747,21.7596,21.7747,39100.0
2012-08-08 15:35:00,28.74,28.76,28.73,28.76,31800.0,21.7671,21.7823,21.7596,21.7823,31800.0
2012-08-08 15:40:00,28.76,28.76,28.73,28.76,30900.0,21.7823,21.7823,21.7596,21.7823,30900.0
2012-08-08 15:45:00,28.76,28.8,28.76,28.78,44100.0,21.7823,21.8126,21.7823,21.7974,44100.0
2012-08-08 15:50:00,28.78,28.78,28.76,28.78,31400.0,21.7974,21.7974,21.7823,21.7974,31400.0
2012-08-08 15:55:00,28.78,28.79,28.75,28.77,93500.0,21.7974,21.805,21.7747,21.7899,93500.0
2012-08-09 09:30:00,28.72,28.83,28.7,28.79,12100.0,21.752,21.8353,21.7368,21.805,12100.0
2012-08-09 09:35:00,28.79,28.82,28.78,28.82,5700.0,21.805,21.8277,21.7974,21.8277,5700.0
2012-08-09 09:40:00,28.82,28.88,28.8,28.84,25000.0,21.8277,21.8732,21.8126,21.8429,25000.0
2012-08-09 09:45:00,28.84,28.87,28.81,28.84,20200.0,21.8429,21.8656,21.8201,21.8429,20200.0
2012-08-09 09:50:00,28.84,28.87,28.84,28.87,17600.0,21.8429,21.8656,21.8429,21.8656,17600.0
2012-08-09 09:55:00,28.87,28.89,28.84,28.89,25800.0,21.8656,21.8807,21.8429,21.8807,25800.0
2012-08-09 10:00:00,28.89,28.92,28.89,28.92,8600.0,21.8807,21.9035,21.8807,21.9035,8600.0
2012-08-09 10:05:00,28.93,28.94,28.92,28.93,18900.0,21.911,21.9186,21.9035,21.911,18900.0
2012-08-09 10:10:00,28.93,28.95,28.85,28.85,19800.0,21.911,21.9262,21.8504,21.8504,19800.0
2012-08-09 10:15:00,28.86,28.87,28.84,28.85,8200.0,21.858,21.8656,21.8429,21.8504,8200.0
2012-08-09 10:20:00,28.85,28.85,28.8,28.8,11100.0,21.8504,21.8504,21.8126,21.8126,11100.0
2012-08-09 10:25:00,28.8,28.81,28.78,28.8,13100.0,21.8126,21.8201,21.7974,21.8126,13100.0
2012-08-09 10:30:00,28.79,28.84,28.79,28.83,15100.0,21.805,21.8429,21.805,21.8353,15100.0
2012-08-09 10:35:00,28.83,28.84,28.82,28.84,21300.0,21.8353,21.8429,21.8277,21.8429,21300.0
2012-08-09 10:40:00,28.84,28.87,28.84,28.86,19600.0,21.8429,21.8656,21.8429,21.858,19600.0
2012-08-09 10:45:00,28.86,28.86,28.83,28.86,26000.0,21.858,21.858,21.8353,21.858,26000.0
2012-08-09 10:50:00,28.85,28.88,28.84,28.87,5600.0,21.8504,21.8732,21.8429,21.8656,5600.0
2012-08-09 10:55:00,28.86,28.87,28.82,28.82,16400.0,21.858,21.8656,21.8277,21.8277,16400.0
2012-08-09 11:00:00,28.82,28.83,28.8,28.82,19800.0,21.8277,21.8353,21.8126,21.8277,19800.0
2012-08-09 11:05:00,28.82,28.83,28.8,28.83,6600.0,21.8277,21.8353,21.8126,21.8353,6600.0
2012-08-09 11:10:00,28.83,28.84,28.82,28.84,34800.0,21.8353,21.8429,21.8277,21.8429,34800.0
2012-08-09 11:15:00,28.84,28.84,28.82,28.82,29300.0,21.8429,21.8429,21.8277,21.8277,29300.0
2012-08-09 11:20:00,28.83,28.85,28.82,28.82,35300.0,21.8353,21.8504,21.8277,21.8277,35300.0
2012-08-09 11:25:00,28.82,28.83,28.81,28.83,25000.0,21.8277,21.8353,21.8201,21.8353,25000.0
2012-08-09 11:30:00,28.82,28.82,28.81,28.81,5200.0,21.8277,21.8277,21.8201,21.8201,5200.0
2012-08-09 11:35:00,28.81,28.82,28.8,28.8,4200.0,21.8201,21.8277,21.8126,21.8126,4200.0
2012-08-09 11:40:00,28.8,28.8,28.71,28.73,15000.0,21.8126,21.8126,21.7444,21.7596,15000.0
2012-08-09 11:45:00,28.73,28.75,28.7,28.7,15600.0,21.7596,21.7747,21.7368,21.7368,15600.0
2012-08-09 11:50:00,28.71,28.71,28.7,28.7,6200.0,21.7444,21.7444,21.7368,21.7368,6200.0
2012-08-09 11:55:00,28.7,28.71,28.68,28.7,10100.0,21.7368,21.7444,21.7217,21.7368,10100.0
2012-08-09 12:00:00,28.69,28.71,28.69,28.7,4300.0,21.7293,21.7444,21.7293,21.7368,4300.0
2012-08-09 12:05:00,28.71,28.71,28.69,28.71,7400.0,21.7444,21.7444,21.7293,21.7444,7400.0
2012-08-09 12:10:00,28.7,28.72,28.7,28.72,1900.0,21.7368,21.752,21.7368,21.752,1900.0
2012-08-09 12:15:00,28.71,28.72,28.71,28.72,1300.0,21.7444,21.752,21.7444,21.752,1300.0
2012-08-09 12:20:00,28.71,28.72,28.7,28.71,16000.0,21.7444,21.752,21.7368,21.7444,16000.0
2012-08-09 12:25:00,28.71,28.71,28.71,28.71,1700.0,21.7444,21.7444,21.7444,21.7444,1700.0
2012-08-09 12:30:00,28.71,28.72,28.69,28.69,14800.0,21.7444,21.752,21.7293,21.7293,14800.0
2012-08-09 12:35:00,28.69,28.71,28.69,28.71,13000.0,21.7293,21.7444,21.7293,21.7444,13000.0
2012-08-09 12:40:00,28.71,28.72,28.71,28.71,8400.0,21.7444,21.752,21.7444,21.7444,8400.0
2012-08-09 12:45:00,28.71,28.72,28.7,28.71,17000.0,21.7444,21.752,21.7368,21.7444,17000.0
2012-08-09 12:50:00,28.7,28.77,28.68,28.77,29100.0,21.7368,21.7899,21.7217,21.7899,29100.0
2012-08-09 12:55:00,28.77,28.8,28.77,28.8,21800.0,21.7899,21.8126,21.7899,21.8126,21800.0
2012-08-09 13:00:00,28.8,28.81,28.79,28.8,10200.0,21.8126,21.8201,21.805,21.8126,10200.0
2012-08-09 13:05:00,28.79,28.81,28.79,28.8,6300.0,21.805,21.8201,21.805,21.8126,6300.0
2012-08-09 13:10:00,28.81,28.81,28.79,28.79,7000.0,21.8201,21.8201,21.805,21.805,7000.0
2012-08-09 13:15:00,28.79,28.8,28.78,28.79,8700.0,21.805,21.8126,21.7974,21.805,8700.0
2012-08-09 13:20:00,28.78,28.79,28.77,28.78,5100.0,21.7974,21.805,21.7899,21.7974,5100.0
2012-08-09 13:25:00,28.77,28.78,28.77,28.77,3800.0,21.7899,21.7974,21.7899,21.7899,3800.0
2012-08-09 13:30:00,28.77,28.79,28.76,28.76,34400.0,21.7899,21.805,21.7823,21.7823,34400.0
2012-08-09 13:35:00,28.76,28.78,28.74,28.78,13000.0,21.7823,21.7974,21.7671,21.7974,13000.0
2012-08-09 13:40:00,28.78,28.79,28.74,28.74,30700.0,21.7974,21.805,21.7671,21.7671,30700.0
2012-08-09 13:45:00,28.74,28.76,28.74,28.75,6400.0,21.7671,21.7823,21.7671,21.7747,6400.0
2012-08-09 13:50:00,28.74,28.75,28.74,28.74,4800.0,21.7671,21.7747,21.7671,21.7671,4800.0
2012-08-09 13:55:00,28.75,28.75,28.75,28.75,700.0,21.7747,21.7747,21.7747,21.7747,700.0
2012-08-09 14:00:00,28.74,28.75,28.74,28.75,3500.0,21.7671,21.7747,21.7671,21.7747,3500.0
2012-08-09 14:05:00,28.75,28.75,28.73,28.73,14600.0,21.7747,21.7747,21.7596,21.7596,14600.0
2012-08-09 14:10:00,28.73,28.74,28.73,28.73,1900.0,21.7596,21.7671,21.7596,21.7596,1900.0
2012-08-09 14:15:00,28.73,28.74,28.73,28.73,3700.0,21.7596,21.7671,21.7596,21.7596,3700.0
2012-08-09 14:20:00,28.73,28.74,28.73,28.74,5300.0,21.7596,21.7671,21.7596,21.7671,5300.0
2012-08-09 14:25:00,28.73,28.76,28.73,28.76,11100.0,21.7596,21.7823,21.7596,21.7823,11100.0
2012-08-09 14:30:00,28.76,28.76,28.75,28.76,6000.0,21.7823,21.7823,21.7747,21.7823,6000.0
2012-08-09 14:35:00,28.76,28.78,28.76,28.76,17700.0,21.7823,21.7974,21.7823,21.7823,17700.0
2012-08-09 14:40:00,28.76,28.77,28.75,28.75,7700.0,21.7823,21.7899,21.7747,21.7747,7700.0
2012-08-09 14:45:00,28.76,28.76,28.75,28.75,12200.0,21.7823,21.7823,21.7747,21.7747,12200.0
2012-08-09 14:50:00,28.76,28.76,28.75,28.76,4400.0,21.7823,21.7823,21.7747,21.7823,4400.0
2012-08-09 14:55:00,28.75,28.77,28.75,28.76,7700.0,21.7747,21.7899,21.7747,21.7823,7700.0
2012-08-09 15:00:00,28.77,28.77,28.76,28.76,2400.0,21.7899,21.7899,21.7823,21.7823,2400.0
2012-08-09 15:05:00,28.76,28.77,28.76,28.77,5300.0,21.7823,21.7899,21.7823,21.7899,5300.0
2012-08-09 15:10:00,28.77,28.78,28.76,28.78,12000.0,21.7899,21.7974,21.7823,21.7974,12000.0
2012-08-09 15:15:00,28.78,28.8,28.78,28.8,6700.0,21.7974,21.8126,21.7974,21.8126,6700.0
2012-08-09 15:20:00,28.8,28.8,28.79,28.8,4300.0,21.8126,21.8126,21.805,21.8126,4300.0
2012-08-09 15:25:00,28.8,28.81,28.79,28.8,16700.0,21.8126,21.8201,21.805,21.8126,16700.0
2012-08-09 15:30:00,28.8,28.8,28.76,28.76,52200.0,21.8126,21.8126,21.7823,21.7823,52200.0
2012-08-09 15:35:00,28.76,28.78,28.76,28.78,15500.0,21.7823,21.7974,21.7823,21.7974,15500.0
2012-08-09 15:40:00,28.77,28.79,28.77,28.78,10100.0,21.7899,21.805,21.7899,21.7974,10100.0
2012-08-09 15:45:00,28.79,28.79,28.77,28.78,28000.0,21.805,21.805,21.7899,21.7974,28000.0
2012-08-09 15:50:00,28.78,28.78,28.76,28.77,43100.0,21.7974,21.7974,21.7823,21.7899,43100.0
2012-08-09 15:55:00,28.77,28.78,28.76,28.77,48500.0,21.7899,21.7974,21.7823,21.7899,48500.0
2012-08-10 09:30:00,28.75,28.85,28.72,28.81,17300.0,21.7747,21.8504,21.752,21.8201,17300.0
2012-08-10 09:35:00,28.8,28.87,28.75,28.85,9800.0,21.8126,21.8656,21.7747,21.8504,9800.0
2012-08-10 09:40:00,28.85,28.85,28.8,28.8,16500.0,21.8504,21.8504,21.8126,21.8126,16500.0
2012-08-10 09:45:00,28.8,28.82,28.79,28.8,36100.0,21.8126,21.8277,21.805,21.8126,36100.0
2012-08-10 09:50:00,28.8,28.82,28.79,28.82,19900.0,21.8126,21.8277,21.805,21.8277,19900.0
2012-08-10 09:55:00,28.82,28.84,28.8,28.84,17000.0,21.8277,21.8429,21.8126,21.8429,17000.0
2012-08-10 10:00:00,28.85,28.85,28.82,28.84,13200.0,21.8504,21.8504,21.8277,21.8429,13200.0
2012-08-10 10:05:00,28.85,28.87,28.84,28.85,10700.0,21.8504,21.8656,21.8429,21.8504,10700.0
2012-08-10 10:10:00,28.85,28.91,28.84,28.9,31100.0,21.8504,21.8959,21.8429,21.8883,31100.0
2012-08-10 10:15:00,28.9,28.9,28.83,28.83,23900.0,21.8883,21.8883,21.8353,21.8353,23900.0
2012-08-10 10:20:00,28.84,28.85,28.82,28.83,18700.0,21.8429,21.8504,21.8277,21.8353,18700.0
2012-08-10 10:25:00,28.83,28.85,28.82,28.82,26600.0,21.8353,21.8504,21.8277,21.8277,26600.0
2012-08-10 10:30:00,28.81,28.86,28.81,28.84,26700.0,21.8201,21.858,21.8201,21.8429,26700.0
2012-08-10 10:35:00,28.84,28.85,28.81,28.83,10000.0,21.8429,21.8504,21.8201,21.8353,10000.0
2012-08-10 10:40:00,28.83,28.83,28.8,28.8,10100.0,21.8353,21.8353,21.8126,21.8126,10100.0
2012-08-10 10:45:00,28.8,28.81,28.77,28.79,17400.0,21.8126,21.8201,21.7899,21.805,17400.0
2012-08-10 10:50:00,28.79,28.79,28.77,28.77,8700.0,21.805,21.805,21.7899,21.7899,8700.0
2012-08-10 10:55:00,28.77,28.8,28.77,28.8,22800.0,21.7899,21.8126,21.7899,21.8126,22800.0
2012-08-10 11:00:00,28.8,28.81,28.73,28.73,14700.0,21.8126,21.8201,21.7596,21.7596,14700.0
2012-08-10 11:05:00,28.72,28.75,28.7,28.75,22300.0,21.752,21.7747,21.7368,21.7747,22300.0
2012-08-10 11:10:00,28.75,28.77,28.75,28.76,7400.0,21.7747,21.7899,21.7747,21.7823,7400.0
2012-08-10 11:15:00,28.76,28.8,28.76,28.78,10900.0,21.7823,21.8126,21.7823,21.7974,10900.0
2012-08-10 11:20:00,28.78,28.79,28.76,28.77,8200.0,21.7974,21.805,21.7823,21.7899,8200.0
2012-08-10 11:25:00,28.77,28.8,28.77,28.79,8100.0,21.7899,21.8126,21.7899,21.805,8100.0
2012-08-10 11:30:00,28.79,28.8,28.77,28.77,4700.0,21.805,21.8126,21.7899,21.7899,4700.0
2012-08-10 11:35:00,28.77,28.79,28.77,28.77,10500.0,21.7899,21.805,21.7899,21.7899,10500.0
2012-08-10 11:40:00,28.78,28.79,28.78,28.78,3100.0,21.7974,21.805,21.7974,21.7974,3100.0
2012-08-10 11:45:00,28.79,28.79,28.77,28.77,4700.0,21.805,21.805,21.7899,21.7899,4700.0
2012-08-10 11:50:00,28.77,28.82,28.77,28.81,61300.0,21.7899,21.8277,21.7899,21.8201,61300.0
2012-08-10 11:55:00,28.81,28.82,28.81,28.82,7300.0,21.8201,21.8277,21.8201,21.8277,7300.0
2012-08-10 12:00:00,28.81,28.81,28.79,28.79,6500.0,21.8201,21.8201,21.805,21.805,6500.0
2012-08-10 12:05:00,28.79,28.8,28.79,28.79,6100.0,21.805,21.8126,21.805,21.805,6100.0
2012-08-10 12:10:00,28.79,28.81,28.79,28.81,16300.0,21.805,21.8201,21.805,21.8201,16300.0
2012-08-10 12:15:00,28.8,28.81,28.8,28.81,4500.0,21.8126,21.8201,21.8126,21.8201,4500.0
2012-08-10 12:20:00,28.81,28.82,28.81,28.82,6100.0,21.8201,21.8277,21.8201,21.8277,6100.0
2012-08-10 12:25:00,28.81,28.83,28.81,28.81,9600.0,21.8201,21.8353,21.8201,21.8201,9600.0
2012-08-10 12:30:00,28.82,28.82,28.81,28.81,10700.0,21.8277,21.8277,21.8201,21.8201,10700.0
2012-08-10 12:35:00,28.82,28.83,28.82,28.82,9500.0,21.8277,21.8353,21.8277,21.8277,9500.0
2012-08-10 12:40:00,28.82,28.83,28.82,28.82,4800.0,21.8277,21.8353,21.8277,21.8277,4800.0
2012-08-10 12:45:00,28.82,28.83,28.81,28.82,4500.0,21.8277,21.8353,21.8201,21.8277,4500.0
2012-08-10 12:50:00,28.82,28.82,28.77,28.77,12300.0,21.8277,21.8277,21.7899,21.7899,12300.0
2012-08-10 12:55:00,28.77,28.82,28.77,28.82,11900.0,21.7899,21.8277,21.7899,21.8277,11900.0
2012-08-10 13:00:00,28.82,28.82,28.81,28.81,1300.0,21.8277,21.8277,21.8201,21.8201,1300.0
2012-08-10 13:05:00,28.82,28.84,28.81,28.81,13100.0,21.8277,21.8429,21.8201,21.8201,13100.0
2012-08-10 13:10:00,28.81,28.83,28.79,28.79,115400.0,21.8201,21.8353,21.805,21.805,115400.0
2012-08-10 13:15:00,28.8,28.82,28.8,28.82,6200.0,21.8126,21.8277,21.8126,21.8277,6200.0
2012-08-10 13:20:00,28.82,28.83,28.81,28.83,2900.0,21.8277,21.8353,21.8201,21.8353,2900.0
2012-08-10 13:25:00,28.83,28.85,28.83,28.84,6400.0,21.8353,21.8504,21.8353,21.8429,6400.0
2012-08-10 13:30:00,28.85,28.85,28.84,28.85,2700.0,21.8504,21.8504,21.8429,21.8504,2700.0
2012-08-10 13:35:00,28.84,28.85,28.84,28.84,1800.0,21.8429,21.8504,21.8429,21.8429,1800.0
2012-08-10 13:40:00,28.84,28.86,28.84,28.86,12500.0,21.8429,21.858,21.8429,21.858,12500.0
2012-08-10 13:45:00,28.86,28.86,28.85,28.86,2200.0,21.858,21.858,21.8504,21.858,2200.0
2012-08-10 13:50:00,28.85,28.85,28.81,28.83,13900.0,21.8504,21.8504,21.8201,21.8353,13900.0
2012-08-10 13:55:00,28.83,28.83,28.82,28.83,1400.0,21.8353,21.8353,21.8277,21.8353,1400.0
2012-08-10 14:00:00,28.82,28.84,28.82,28.83,17300.0,21.8277,21.8429,21.8277,21.8353,17300.0
2012-08-10 14:05:00,28.84,28.84,28.82,28.83,3500.0,21.8429,21.8429,21.8277,21.8353,3500.0
2012-08-10 14:10:00,28.83,28.83,28.81,28.81,5900.0,21.8353,21.8353,21.8201,21.8201,5900.0
2012-08-10 14:15:00,28.81,28.81,28.79,28.79,6300.0,21.8201,21.8201,21.805,21.805,6300.0
2012-08-10 14:20:00,28.8,28.8,28.79,28.8,1600.0,21.8126,21.8126,21.805,21.8126,1600.0
2012-08-10 14:25:00,28.79,28.82,28.79,28.82,23500.0,21.805,21.8277,21.805,21.8277,23500.0
2012-08-10 14:30:00,28.83,28.84,28.82,28.84,3300.0,21.8353,21.8429,21.8277,21.8429,3300.0
2012-08-10 14:35:00,28.84,28.84,28.83,28.83,5900.0,21.8429,21.8429,21.8353,21.8353,5900.0
2012-08-10 14:40:00,28.82,28.83,28.81,28.81,5000.0,21.8277,21.8353,21.8201,21.8201,5000.0
2012-08-10 14:45:00,28.82,28.83,28.81,28.82,3900.0,21.8277,21.8353,21.8201,21.8277,3900.0
2012-08-10 14:50:00,28.81,28.83,28.81,28.82,4500.0,21.8201,21.8353,21.8201,21.8277,4500.0
2012-08-10 14:55:00,28.82,28.83,28.82,28.82,5200.0,21.8277,21.8353,21.8277,21.8277,5200.0
2012-08-10 15:00:00,28.82,28.83,28.82,28.82,3000.0,21.8277,21.8353,21.8277,21.8277,3000.0
2012-08-10 15:05:00,28.82,28.83,28.81,28.81,8400.0,21.8277,21.8353,21.8201,21.8201,8400.0
2012-08-10 15:10:00,28.82,28.82,28.81,28.81,2800.0,21.8277,21.8277,21.8201,21.8201,2800.0
2012-08-10 15:15:00,28.81,28.83,28.81,28.82,13200.0,21.8201,21.8353,21.8201,21.8277,13200.0
2012-08-10 15:20:00,28.83,28.83,28.8,28.8,39200.0,21.8353,21.8353,21.8126,21.8126,39200.0
2012-08-10 15:25:00,28.8,28.81,28.8,28.81,4400.0,21.8126,21.8201,21.8126,21.8201,4400.0
2012-08-10 15:30:00,28.8,28.81,28.79,28.81,15200.0,21.8126,21.8201,21.805,21.8201,15200.0
2012-08-10 15:35:00,28.8,28.81,28.79,28.79,12000.0,21.8126,21.8201,21.805,21.805,12000.0
2012-08-10 15:40:00,28.79,28.81,28.78,28.8,27700.0,21.805,21.8201,21.7974,21.8126,27700.0
2012-08-10 15:45:00,28.8,28.83,28.8,28.82,61000.0,21.8126,21.8353,21.8126,21.8277,61000.0
2012-08-10 15:50:00,28.82,28.86,28.82,28.85,32000.0,21.8277,21.858,21.8277,21.8504,32000.0
2012-08-10 15:55:00,28.86,28.86,28.83,28.83,73400.0,21.858,21.858,21.8353,21.8353,73400.0
2012-08-13 09:30:00,28.81,28.81,28.71,28.72,14200.0,21.8201,21.8201,21.7444,21.752,14200.0
2012-08-13 09:35:00,28.73,28.73,28.7,28.7,18800.0,21.7596,21.7596,21.7368,21.7368,18800.0
2012-08-13 09:40:00,28.7,28.71,28.66,28.68,17600.0,21.7368,21.7444,21.7065,21.7217,17600.0
2012-08-13 09:45:00,28.68,28.72,28.67,28.71,12100.0,21.7217,21.752,21.7141,21.7444,12100.0
2012-08-13 09:50:00,28.7,28.71,28.67,28.7,15800.0,21.7368,21.7444,21.7141,21.7368,15800.0
2012-08-13 09:55:00,28.7,28.71,28.65,28.65,17400.0,21.7368,21.7444,21.699,21.699,17400.0
2012-08-13 10:00:00,28.66,28.7,28.66,28.68,17700.0,21.7065,21.7368,21.7065,21.7217,17700.0
2012-08-13 10:05:00,28.68,28.72,28.65,28.65,174700.0,21.7217,21.752,21.699,21.699,174700.0
2012-08-13 10:10:00,28.65,28.65,28.6,28.64,37600.0,21.699,21.699,21.6611,21.6914,37600.0
2012-08-13 10:15:00,28.64,28.66,28.63,28.64,6700.0,21.6914,21.7065,21.6838,21.6914,6700.0
2012-08-13 10:20:00,28.63,28.66,28.62,28.62,21800.0,21.6838,21.7065,21.6762,21.6762,21800.0
2012-08-13 10:25:00,28.62,28.62,28.6,28.62,11300.0,21.6762,21.6762,21.6611,21.6762,11300.0
2012-08-13 10:30:00,28.62,28.66,28.61,28.64,35300.0,21.6762,21.7065,21.6687,21.6914,35300.0
2012-08-13 10:35:00,28.63,28.66,28.61,28.65,14100.0,21.6838,21.7065,21.6687,21.699,14100.0
2012-08-13 10:40:00,28.66,28.66,28.64,28.66,9900.0,21.7065,21.7065,21.6914,21.7065,9900.0
2012-08-13 10:45:00,28.65,28.66,28.62,28.63,11700.0,21.699,21.7065,21.6762,21.6838,11700.0
2012-08-13 10:50:00,28.63,28.66,28.59,28.63,21900.0,21.6838,21.7065,21.6535,21.6838,21900.0
2012-08-13 10:55:00,28.62,28.68,28.62,28.67,40200.0,21.6762,21.7217,21.6762,21.7141,40200.0
2012-08-13 11:00:00,28.66,28.69,28.64,28.65,10300.0,21.7065,21.7293,21.6914,21.699,10300.0
2012-08-13 11:05:00,28.65,28.66,28.63,28.65,13000.0,21.699,21.7065,21.6838,21.699,13000.0
2012-08-13 11:10:00,28.66,28.66,28.65,28.65,1800.0,21.7065,21.7065,21.699,21.699,1800.0
2012-08-13 11:15:00,28.66,28.66,28.64,28.64,10000.0,21.7065,21.7065,21.6914,21.6914,10000.0
2012-08-13 11:20:00,28.64,28.67,28.64,28.67,21400.0,21.6914,21.7141,21.6914,21.7141,21400.0
2012-08-13 11:25:00,28.67,28.7,28.66,28.69,22600.0,21.7141,21.7368,21.7065,21.7293,22600.0
2012-08-13 11:30:00,28.69,28.69,28.68,28.68,8000.0,21.7293,21.7293,21.7217,21.7217,8000.0
2012-08-13 11:35:00,28.67,28.69,28.67,28.69,10000.0,21.7141,21.7293,21.7141,21.7293,10000.0
2012-08-13 11:40:00,28.69,28.7,28.68,28.7,25000.0,21.7293,21.7368,21.7217,21.7368,25000.0
2012-08-13 11:45:00,28.71,28.72,28.71,28.71,6900.0,21.7444,21.752,21.7444,21.7444,6900.0
2012-08-13 11:50:00,28.71,28.72,28.7,28.72,8100.0,21.7444,21.752,21.7368,21.752,8100.0
2012-08-13 11:55:00,28.71,28.73,28.71,28.73,24800.0,21.7444,21.7596,21.7444,21.7596,24800.0
2012-08-13 12:00:00,28.73,28.73,28.71,28.72,7400.0,21.7596,21.7596,21.7444,21.752,7400.0
2012-08-13 12:05:00,28.72,28.72,28.69,28.69,13800.0,21.752,21.752,21.7293,21.7293,13800.0
2012-08-13 12:10:00,28.7,28.72,28.7,28.72,3600.0,21.7368,21.752,21.7368,21.752,3600.0
2012-08-13 12:15:00,28.72,28.72,28.7,28.7,7500.0,21.752,21.752,21.7368,21.7368,7500.0
2012-08-13 12:20:00,28.7,28.71,28.7,28.7,6100.0,21.7368,21.7444,21.7368,21.7368,6100.0
2012-08-13 12:25:00,28.69,28.69,28.68,28.68,8900.0,21.7293,21.7293,21.7217,21.7217,8900.0
2012-08-13 12:30:00,28.68,28.69,28.67,28.67,12900.0,21.7217,21.7293,21.7141,21.7141,12900.0
2012-08-13 12:35:00,28.67,28.67,28.66,28.66,9300.0,21.7141,21.7141,21.7065,21.7065,9300.0
2012-08-13 12:40:00,28.66,28.67,28.66,28.66,10600.0,21.7065,21.7141,21.7065,21.7065,10600.0
2012-08-13 12:45:00,28.66,28.68,28.66,28.68,6500.0,21.7065,21.7217,21.7065,21.7217,6500.0
2012-08-13 12:50:00,28.68,28.72,28.68,28.71,13400.0,21.7217,21.752,21.7217,21.7444,13400.0
2012-08-13 12:55:00,28.7,28.72,28.69,28.7,5800.0,21.7368,21.752,21.7293,21.7368,5800.0
2012-08-13 13:00:00,28.71,28.71,28.7,28.7,11900.0,21.7444,21.7444,21.7368,21.7368,11900.0
2012-08-13 13:05:00,28.7,28.72,28.7,28.71,5100.0,21.7368,21.752,21.7368,21.7444,5100.0
2012-08-13 13:10:00,28.71,28.71,28.69,28.69,5900.0,21.7444,21.7444,21.7293,21.7293,5900.0
2012-08-13 13:15:00,28.7,28.7,28.69,28.69,4100.0,21.7368,21.7368,21.7293,21.7293,4100.0
2012-08-13 13:20:00,28.7,28.71,28.68,28.71,14300.0,21.7368,21.7444,21.7217,21.7444,14300.0
2012-08-13 13:25:00,28.71,28.72,28.7,28.7,7300.0,21.7444,21.752,21.7368,21.7368,7300.0
2012-08-13 13:30:00,28.69,28.7,28.68,28.68,6300.0,21.7293,21.7368,21.7217,21.7217,6300.0
2012-08-13 13:35:00,28.69,28.69,28.66,28.68,14400.0,21.7293,21.7293,21.7065,21.7217,14400.0
2012-08-13 13:40:00,28.68,28.7,28.68,28.7,10900.0,21.7217,21.7368,21.7217,21.7368,10900.0
2012-08-13 13:45:00,28.71,28.71,28.69,28.7,4900.0,21.7444,21.7444,21.7293,21.7368,4900.0
2012-08-13 13:50:00,28.7,28.72,28.69,28.69,30400.0,21.7368,21.752,21.7293,21.7293,30400.0
2012-08-13 13:55:00,28.69,28.7,28.69,28.69,10600.0,21.7293,21.7368,21.7293,21.7293,10600.0
2012-08-13 14:00:00,28.7,28.71,28.69,28.7,18100.0,21.7368,21.7444,21.7293,21.7368,18100.0
2012-08-13 14:05:00,28.71,28.71,28.69,28.69,3500.0,21.7444,21.7444,21.7293,21.7293,3500.0
2012-08-13 14:10:00,28.7,28.7,28.68,28.7,18100.0,21.7368,21.7368,21.7217,21.7368,18100.0
2012-08-13 14:15:00,28.7,28.71,28.69,28.69,9500.0,21.7368,21.7444,21.7293,21.7293,9500.0
2012-08-13 14:20:00,28.69,28.72,28.69,28.72,13900.0,21.7293,21.752,21.7293,21.752,13900.0
2012-08-13 14:25:00,28.71,28.73,28.69,28.73,30900.0,21.7444,21.7596,21.7293,21.7596,30900.0
2012-08-13 14:30:00,28.72,28.73,28.69,28.7,28700.0,21.752,21.7596,21.7293,21.7368,28700.0
2012-08-13 14:35:00,28.7,28.73,28.69,28.73,9900.0,21.7368,21.7596,21.7293,21.7596,9900.0
2012-08-13 14:40:00,28.73,28.73,28.69,28.7,10100.0,21.7596,21.7596,21.7293,21.7368,10100.0
2012-08-13 14:45:00,28.7,28.72,28.69,28.72,12300.0,21.7368,21.752,21.7293,21.752,12300.0
2012-08-13 14:50:00,28.72,28.73,28.71,28.73,8200.0,21.752,21.7596,21.7444,21.7596,8200.0
2012-08-13 14:55:00,28.73,28.76,28.73,28.76,10800.0,21.7596,21.7823,21.7596,21.7823,10800.0
2012-08-13 15:00:00,28.76,28.76,28.75,28.76,6100.0,21.7823,21.7823,21.7747,21.7823,6100.0
2012-08-13 15:05:00,28.75,28.76,28.73,28.73,11100.0,21.7747,21.7823,21.7596,21.7596,11100.0
2012-08-13 15:10:00,28.73,28.74,28.73,28.73,6900.0,21.7596,21.7671,21.7596,21.7596,6900.0
2012-08-13 15:15:00,28.74,28.74,28.71,28.71,10200.0,21.7671,21.7671,21.7444,21.7444,10200.0
2012-08-13 15:20:00,28.71,28.72,28.7,28.71,15400.0,21.7444,21.752,21.7368,21.7444,15400.0
2012-08-13 15:25:00,28.7,28.73,28.7,28.73,19200.0,21.7368,21.7596,21.7368,21.7596,19200.0
2012-08-13 15:30:00,28.73,28.73,28.71,28.71,18100.0,21.7596,21.7596,21.7444,21.7444,18100.0
2012-08-13 15:35:00,28.71,28.73,28.71,28.71,24300.0,21.7444,21.7596,21.7444,21.7444,24300.0
2012-08-13 15:40:00,28.72,28.72,28.71,28.72,14400.0,21.752,21.752,21.7444,21.752,14400.0
2012-08-13 15:45:00,28.72,28.74,28.71,28.73,38600.0,21.752,21.7671,21.7444,21.7596,38600.0
2012-08-13 15:50:00,28.74,28.74,28.71,28.73,34900.0,21.7671,21.7671,21.7444,21.7596,34900.0
2012-08-13 15:55:00,28.72,28.73,28.72,28.73,112500.0,21.752,21.7596,21.752,21.7596,112500.0
2012-08-14 09:30:00,28.87,28.99,28.8,28.84,32100.0,21.8656,21.9565,21.8126,21.8429,32100.0
2012-08-14 09:35:00,28.84,28.88,28.83,28.83,8700.0,21.8429,21.8732,21.8353,21.8353,8700.0
2012-08-14 09:40:00,28.82,28.82,28.76,28.8,9600.0,21.8277,21.8277,21.7823,21.8126,9600.0
2012-08-14 09:45:00,28.8,28.82,28.77,28.78,21800.0,21.8126,21.8277,21.7899,21.7974,21800.0
2012-08-14 09:50:00,28.78,28.8,28.77,28.78,4400.0,21.7974,21.8126,21.7899,21.7974,4400.0
2012-08-14 09:55:00,28.78,28.82,28.77,28.78,14600.0,21.7974,21.8277,21.7899,21.7974,14600.0
2012-08-14 10:00:00,28.78,28.79,28.72,28.74,70100.0,21.7974,21.805,21.752,21.7671,70100.0
2012-08-14 10:05:00,28.74,28.74,28.65,28.66,26700.0,21.7671,21.7671,21.699,21.7065,26700.0
2012-08-14 10:10:00,28.66,28.68,28.64,28.67,19600.0,21.7065,21.7217,21.6914,21.7141,19600.0
2012-08-14 10:15:00,28.67,28.68,28.66,28.67,15400.0,21.7141,21.7217,21.7065,21.7141,15400.0
2012-08-14 10:20:00,28.66,28.67,28.63,28.64,16800.0,21.7065,21.7141,21.6838,21.6914,16800.0
2012-08-14 10:25:00,28.64,28.66,28.63,28.66,7900.0,21.6914,21.7065,21.6838,21.7065,7900.0
2012-08-14 10:30:00,28.65,28.65,28.61,28.63,10500.0,21.699,21.699,21.6687,21.6838,10500.0
2012-08-14 10:35:00,28.62,28.65,28.62,28.65,5300.0,21.6762,21.699,21.6762,21.699,5300.0
2012-08-14 10:40:00,28.65,28.65,28.62,28.64,10100.0,21.699,21.699,21.6762,21.6914,10100.0
2012-08-14 10:45:00,28.63,28.66,28.63,28.65,11700.0,21.6838,21.7065,21.6838,21.699,11700.0
2012-08-14 10:50:00,28.65,28.67,28.64,28.65,11300.0,21.699,21.7141,21.6914,21.699,11300.0
2012-08-14 10:55:00,28.64,28.65,28.64,28.65,7600.0,21.6914,21.699,21.6914,21.699,7600.0
2012-08-14 11:00:00,28.65,28.65,28.64,28.65,2600.0,21.699,21.699,21.6914,21.699,2600.0
2012-08-14 11:05:00,28.64,28.65,28.64,28.64,7400.0,21.6914,21.699,21.6914,21.6914,7400.0
2012-08-14 11:10:00,28.64,28.66,28.62,28.63,21800.0,21.6914,21.7065,21.6762,21.6838,21800.0
2012-08-14 11:15:00,28.63,28.63,28.61,28.62,4600.0,21.6838,21.6838,21.6687,21.6762,4600.0
2012-08-14 11:20:00,28.61,28.61,28.59,28.59,43100.0,21.6687,21.6687,21.6535,21.6535,43100.0
2012-08-14 11:25:00,28.59,28.59,28.58,28.59,14300.0,21.6535,21.6535,21.646,21.6535,14300.0
2012-08-14 11:30:00,28.58,28.61,28.58,28.61,18100.0,21.646,21.6687,21.646,21.6687,18100.0
2012-08-14 11:35:00,28.6,28.64,28.6,28.64,48800.0,21.6611,21.6914,21.6611,21.6914,48800.0
2012-08-14 11:40:00,28.63,28.67,28.63,28.66,34500.0,21.6838,21.7141,21.6838,21.7065,34500.0
2012-08-14 11:45:00,28.66,28.7,28.66,28.69,22200.0,21.7065,21.7368,21.7065,21.7293,22200.0
2012-08-14 11:50:00,28.69,28.7,28.66,28.66,12100.0,21.7293,21.7368,21.7065,21.7065,12100.0
2012-08-14 11:55:00,28.66,28.68,28.66,28.68,13100.0,21.7065,21.7217,21.7065,21.7217,13100.0
2012-08-14 12:00:00,28.67,28.68,28.67,28.68,4900.0,21.7141,21.7217,21.7141,21.7217,4900.0
2012-08-14 12:05:00,28.67,28.68,28.67,28.68,9300.0,21.7141,21.7217,21.7141,21.7217,9300.0
2012-08-14 12:10:00,28.67,28.69,28.67,28.69,13300.0,21.7141,21.7293,21.7141,21.7293,13300.0
2012-08-14 12:15:00,28.69,28.7,28.67,28.69,8900.0,21.7293,21.7368,21.7141,21.7293,8900.0
2012-08-14 12:20:00,28.68,28.69,28.67,28.69,5600.0,21.7217,21.7293,21.7141,21.7293,5600.0
2012-08-14 12:25:00,28.68,28.69,28.68,28.68,2400.0,21.7217,21.7293,21.7217,21.7217,2400.0
2012-08-14 12:30:00,28.69,28.71,28.69,28.69,11800.0,21.7293,21.7444,21.7293,21.7293,11800.0
2012-08-14 12:35:00,28.69,28.69,28.67,28.67,6800.0,21.7293,21.7293,21.7141,21.7141,6800.0
2012-08-14 12:40:00,28.66,28.67,28.65,28.67,10300.0,21.7065,21.7141,21.699,21.7141,10300.0
2012-08-14 12:45:00,28.66,28.67,28.65,28.67,12600.0,21.7065,21.7141,21.699,21.7141,12600.0
2012-08-14 12:50:00,28.66,28.67,28.64,28.64,12000.0,21.7065,21.7141,21.6914,21.6914,12000.0
2012-08-14 12:55:00,28.65,28.66,28.64,28.65,5800.0,21.699,21.7065,21.6914,21.699,5800.0
2012-08-14 13:00:00,28.66,28.69,28.66,28.69,9200.0,21.7065,21.7293,21.7065,21.7293,9200.0
2012-08-14 13:05:00,28.69,28.71,28.68,28.71,20800.0,21.7293,21.7444,21.7217,21.7444,20800.0
2012-08-14 13:10:00,28.71,28.71,28.69,28.69,11800.0,21.7444,21.7444,21.7293,21.7293,11800.0
2012-08-14 13:15:00,28.7,28.7,28.68,28.7,10700.0,21.7368,21.7368,21.7217,21.7368,10700.0
2012-08-14 13:20:00,28.7,28.7,28.67,28.68,13400.0,21.7368,21.7368,21.7141,21.7217,13400.0
2012-08-14 13:25:00,28.68,28.68,28.67,28.68,8800.0,21.7217,21.7217,21.7141,21.7217,8800.0
2012-08-14 13:30:00,28.68,28.68,28.67,28.68,3800.0,21.7217,21.7217,21.7141,21.7217,3800.0
2012-08-14 13:35:00,28.68,28.68,28.67,28.68,8400.0,21.7217,21.7217,21.7141,21.7217,8400.0
2012-08-14 13:40:00,28.68,28.69,28.68,28.69,21500.0,21.7217,21.7293,21.7217,21.7293,21500.0
2012-08-14 13:45:00,28.69,28.69,28.68,28.69,9100.0,21.7293,21.7293,21.7217,21.7293,9100.0
2012-08-14 13:50:00,28.68,28.69,28.68,28.68,16800.0,21.7217,21.7293,21.7217,21.7217,16800.0
2012-08-14 13:55:00,28.69,28.69,28.65,28.66,15000.0,21.7293,21.7293,21.699,21.7065,15000.0
2012-08-14 14:00:00,28.67,28.68,28.67,28.68,4700.0,21.7141,21.7217,21.7141,21.7217,4700.0
2012-08-14 14:05:00,28.67,28.69,28.67,28.69,6700.0,21.7141,21.7293,21.7141,21.7293,6700.0
2012-08-14 14:10:00,28.7,28.7,28.68,28.68,6300.0,21.7368,21.7368,21.7217,21.7217,6300.0
2012-08-14 14:15:00,28.68,28.69,28.68,28.68,4900.0,21.7217,21.7293,21.7217,21.7217,4900.0
2012-08-14 14:20:00,28.69,28.69,28.66,28.67,24200.0,21.7293,21.7293,21.7065,21.7141,24200.0
2012-08-14 14:25:00,28.66,28.69,28.66,28.68,22800.0,21.7065,21.7293,21.7065,21.7217,22800.0
2012-08-14 14:30:00,28.68,28.68,28.67,28.68,12900.0,21.7217,21.7217,21.7141,21.7217,12900.0
2012-08-14 14:35:00,28.68,28.68,28.65,28.65,14300.0,21.7217,21.7217,21.699,21.699,14300.0
2012-08-14 14:40:00,28.65,28.66,28.64,28.66,16300.0,21.699,21.7065,21.6914,21.7065,16300.0
2012-08-14 14:45:00,28.66,28.67,28.65,28.67,20800.0,21.7065,21.7141,21.699,21.7141,20800.0
2012-08-14 14:50:00,28.66,28.68,28.66,28.68,4900.0,21.7065,21.7217,21.7065,21.7217,4900.0
2012-08-14 14:55:00,28.68,28.69,28.68,28.69,10300.0,21.7217,21.7293,21.7217,21.7293,10300.0
2012-08-14 15:00:00,28.69,28.7,28.68,28.7,11000.0,21.7293,21.7368,21.7217,21.7368,11000.0
2012-08-14 15:05:00,28.69,28.7,28.69,28.69,6500.0,21.7293,21.7368,21.7293,21.7293,6500.0
2012-08-14 15:10:00,28.69,28.69,28.66,28.68,36600.0,21.7293,21.7293,21.7065,21.7217,36600.0
2012-08-14 15:15:00,28.68,28.69,28.67,28.69,7900.0,21.7217,21.7293,21.7141,21.7293,7900.0
2012-08-14 15:20:00,28.69,28.71,28.69,28.7,13600.0,21.7293,21.7444,21.7293,21.7368,13600.0
2012-08-14 15:25:00,28.7,28.7,28.69,28.7,5700.0,21.7368,21.7368,21.7293,21.7368,5700.0
2012-08-14 15:30:00,28.7,28.7,28.67,28.67,27800.0,21.7368,21.7368,21.7141,21.7141,27800.0
2012-08-14 15:35:00,28.68,28.68,28.64,28.68,14100.0,21.7217,21.7217,21.6914,21.7217,14100.0
2012-08-14 15:40:00,28.67,28.68,28.66,28.67,20700.0,21.7141,21.7217,21.7065,21.7141,20700.0
2012-08-14 15:45:00,28.67,28.68,28.66,28.67,22700.0,21.7141,21.7217,21.7065,21.7141,22700.0
2012-08-14 15:50:00,28.68,28.68,28.62,28.64,54300.0,21.7217,21.7217,21.6762,21.6914,54300.0
2012-08-14 15:55:00,28.64,28.67,28.63,28.67,64700.0,21.6914,21.7141,21.6838,21.7141,64700.0
2012-08-15 09:30:00,28.59,28.77,28.59,28.71,36400.0,21.6535,21.7899,21.6535,21.7444,36400.0
2012-08-15 09:35:00,28.72,28.75,28.7,28.75,5800.0,21.752,21.7747,21.7368,21.7747,5800.0
2012-08-15 09:40:00,28.75,28.77,28.74,28.77,14300.0,21.7747,21.7899,21.7671,21.7899,14300.0
2012-08-15 09:45:00,28.77,28.85,28.77,28.84,17900.0,21.7899,21.8504,21.7899,21.8429,17900.0
2012-08-15 09:50:00,28.84,28.87,28.8,28.81,38300.0,21.8429,21.8656,21.8126,21.8201,38300.0
2012-08-15 09:55:00,28.82,28.84,28.79,28.8,13400.0,21.8277,21.8429,21.805,21.8126,13400.0
2012-08-15 10:00:00,28.8,28.8,28.77,28.79,8100.0,21.8126,21.8126,21.7899,21.805,8100.0
2012-08-15 10:05:00,28.79,28.82,28.75,28.75,15900.0,21.805,21.8277,21.7747,21.7747,15900.0
2012-08-15 10:10:00,28.75,28.82,28.75,28.82,32100.0,21.7747,21.8277,21.7747,21.8277,32100.0
2012-08-15 10:15:00,28.83,28.87,28.83,28.86,13200.0,21.8353,21.8656,21.8353,21.858,13200.0
2012-08-15 10:20:00,28.86,28.87,28.81,28.81,10700.0,21.858,21.8656,21.8201,21.8201,10700.0
2012-08-15 10:25:00,28.8,28.82,28.79,28.81,15700.0,21.8126,21.8277,21.805,21.8201,15700.0
2012-08-15 10:30:00,28.81,28.88,28.81,28.88,4600.0,21.8201,21.8732,21.8201,21.8732,4600.0
2012-08-15 10:35:00,28.87,28.87,28.8,28.81,10600.0,21.8656,21.8656,21.8126,21.8201,10600.0
2012-08-15 10:40:00,28.81,28.82,28.77,28.81,16900.0,21.8201,21.8277,21.7899,21.8201,16900.0
2012-08-15 10:45:00,28.81,28.83,28.81,28.83,2600.0,21.8201,21.8353,21.8201,21.8353,2600.0
2012-08-15 10:50:00,28.82,28.82,28.8,28.8,8900.0,21.8277,21.8277,21.8126,21.8126,8900.0
2012-08-15 10:55:00,28.81,28.83,28.81,28.82,8400.0,21.8201,21.8353,21.8201,21.8277,8400.0
2012-08-15 11:00:00,28.81,28.81,28.78,28.79,7500.0,21.8201,21.8201,21.7974,21.805,7500.0
2012-08-15 11:05:00,28.79,28.83,28.78,28.81,67000.0,21.805,21.8353,21.7974,21.8201,67000.0
2012-08-15 11:10:00,28.8,28.81,28.79,28.79,5200.0,21.8126,21.8201,21.805,21.805,5200.0
2012-08-15 11:15:00,28.79,28.8,28.78,28.78,5300.0,21.805,21.8126,21.7974,21.7974,5300.0
2012-08-15 11:20:00,28.79,28.79,28.75,28.77,6100.0,21.805,21.805,21.7747,21.7899,6100.0
2012-08-15 11:25:00,28.77,28.77,28.74,28.75,4200.0,21.7899,21.7899,21.7671,21.7747,4200.0
2012-08-15 11:30:00,28.74,28.75,28.73,28.73,1300.0,21.7671,21.7747,21.7596,21.7596,1300.0
2012-08-15 11:35:00,28.73,28.74,28.73,28.73,2600.0,21.7596,21.7671,21.7596,21.7596,2600.0
2012-08-15 11:40:00,28.74,28.74,28.73,28.73,800.0,21.7671,21.7671,21.7596,21.7596,800.0
2012-08-15 11:45:00,28.73,28.75,28.73,28.74,3800.0,21.7596,21.7747,21.7596,21.7671,3800.0
2012-08-15 11:50:00,28.74,28.76,28.74,28.74,23900.0,21.7671,21.7823,21.7671,21.7671,23900.0
2012-08-15 11:55:00,28.73,28.74,28.72,28.72,9900.0,21.7596,21.7671,21.752,21.752,9900.0
2012-08-15 12:00:00,28.72,28.76,28.72,28.74,16800.0,21.752,21.7823,21.752,21.7671,16800.0
2012-08-15 12:05:00,28.74,28.75,28.73,28.74,7200.0,21.7671,21.7747,21.7596,21.7671,7200.0
2012-08-15 12:10:00,28.74,28.74,28.71,28.71,5000.0,21.7671,21.7671,21.7444,21.7444,5000.0
2012-08-15 12:15:00,28.71,28.72,28.7,28.72,10900.0,21.7444,21.752,21.7368,21.752,10900.0
2012-08-15 12:20:00,28.72,28.76,28.72,28.76,12800.0,21.752,21.7823,21.752,21.7823,12800.0
2012-08-15 12:25:00,28.76,28.76,28.75,28.76,1700.0,21.7823,21.7823,21.7747,21.7823,1700.0
2012-08-15 12:30:00,28.76,28.77,28.76,28.77,7900.0,21.7823,21.7899,21.7823,21.7899,7900.0
2012-08-15 12:35:00,28.77,28.77,28.74,28.75,9500.0,21.7899,21.7899,21.7671,21.7747,9500.0
2012-08-15 12:40:00,28.74,28.75,28.73,28.74,2900.0,21.7671,21.7747,21.7596,21.7671,2900.0
2012-08-15 12:45:00,28.73,28.74,28.71,28.71,19000.0,21.7596,21.7671,21.7444,21.7444,19000.0
2012-08-15 12:50:00,28.72,28.75,28.71,28.75,12900.0,21.752,21.7747,21.7444,21.7747,12900.0
2012-08-15 12:55:00,28.74,28.75,28.73,28.74,5300.0,21.7671,21.7747,21.7596,21.7671,5300.0
2012-08-15 13:00:00,28.73,28.73,28.69,28.69,13200.0,21.7596,21.7596,21.7293,21.7293,13200.0
2012-08-15 13:05:00,28.7,28.7,28.69,28.7,7700.0,21.7368,21.7368,21.7293,21.7368,7700.0
2012-08-15 13:10:00,28.7,28.7,28.69,28.7,7500.0,21.7368,21.7368,21.7293,21.7368,7500.0
2012-08-15 13:15:00,28.7,28.71,28.69,28.7,8900.0,21.7368,21.7444,21.7293,21.7368,8900.0
2012-08-15 13:20:00,28.7,28.7,28.7,28.7,5600.0,21.7368,21.7368,21.7368,21.7368,5600.0
2012-08-15 13:25:00,28.7,28.71,28.7,28.7,13700.0,21.7368,21.7444,21.7368,21.7368,13700.0
2012-08-15 13:30:00,28.7,28.71,28.69,28.69,8700.0,21.7368,21.7444,21.7293,21.7293,8700.0
2012-08-15 13:35:00,28.7,28.72,28.69,28.71,5500.0,21.7368,21.752,21.7293,21.7444,5500.0
2012-08-15 13:40:00,28.71,28.74,28.71,28.73,3600.0,21.7444,21.7671,21.7444,21.7596,3600.0
2012-08-15 13:45:00,28.73,28.74,28.72,28.74,11600.0,21.7596,21.7671,21.752,21.7671,11600.0
2012-08-15 13:50:00,28.73,28.74,28.73,28.74,2400.0,21.7596,21.7671,21.7596,21.7671,2400.0
2012-08-15 13:55:00,28.74,28.74,28.74,28.74,1400.0,21.7671,21.7671,21.7671,21.7671,1400.0
2012-08-15 14:00:00,28.73,28.74,28.73,28.73,2300.0,21.7596,21.7671,21.7596,21.7596,2300.0
2012-08-15 14:05:00,28.74,28.74,28.73,28.73,1200.0,21.7671,21.7671,21.7596,21.7596,1200.0
2012-08-15 14:10:00,28.74,28.74,28.73,28.73,3500.0,21.7671,21.7671,21.7596,21.7596,3500.0
2012-08-15 14:15:00,28.74,28.75,28.73,28.74,6000.0,21.7671,21.7747,21.7596,21.7671,6000.0
2012-08-15 14:20:00,28.75,28.76,28.73,28.74,12600.0,21.7747,21.7823,21.7596,21.7671,12600.0
2012-08-15 14:25:00,28.74,28.75,28.72,28.73,7800.0,21.7671,21.7747,21.752,21.7596,7800.0
2012-08-15 14:30:00,28.73,28.74,28.72,28.72,13800.0,21.7596,21.7671,21.752,21.752,13800.0
2012-08-15 14:35:00,28.73,28.73,28.72,28.73,4600.0,21.7596,21.7596,21.752,21.7596,4600.0
2012-08-15 14:40:00,28.73,28.75,28.73,28.74,10400.0,21.7596,21.7747,21.7596,21.7671,10400.0
2012-08-15 14:45:00,28.75,28.75,28.73,28.75,8600.0,21.7747,21.7747,21.7596,21.7747,8600.0
2012-08-15 14:50:00,28.75,28.77,28.74,28.74,16900.0,21.7747,21.7899,21.7671,21.7671,16900.0
2012-08-15 14:55:00,28.75,28.75,28.73,28.75,4700.0,21.7747,21.7747,21.7596,21.7747,4700.0
2012-08-15 15:00:00,28.75,28.75,28.74,28.75,6700.0,21.7747,21.7747,21.7671,21.7747,6700.0
2012-08-15 15:05:00,28.74,28.75,28.73,28.74,10300.0,21.7671,21.7747,21.7596,21.7671,10300.0
2012-08-15 15:10:00,28.73,28.74,28.73,28.74,4000.0,21.7596,21.7671,21.7596,21.7671,4000.0
2012-08-15 15:15:00,28.74,28.76,28.73,28.76,8800.0,21.7671,21.7823,21.7596,21.7823,8800.0
2012-08-15 15:20:00,28.76,28.77,28.75,28.76,18100.0,21.7823,21.7899,21.7747,21.7823,18100.0
2012-08-15 15:25:00,28.76,28.76,28.73,28.73,16600.0,21.7823,21.7823,21.7596,21.7596,16600.0
2012-08-15 15:30:00,28.74,28.74,28.73,28.74,6300.0,21.7671,21.7671,21.7596,21.7671,6300.0
2012-08-15 15:35:00,28.74,28.74,28.72,28.73,21300.0,21.7671,21.7671,21.752,21.7596,21300.0
2012-08-15 15:40:00,28.72,28.75,28.72,28.74,19600.0,21.752,21.7747,21.752,21.7671,19600.0
2012-08-15 15:45:00,28.74,28.76,28.73,28.75,25300.0,21.7671,21.7823,21.7596,21.7747,25300.0
2012-08-15 15:50:00,28.75,28.76,28.74,28.74,17900.0,21.7747,21.7823,21.7671,21.7671,17900.0
2012-08-15 15:55:00,28.75,28.75,28.73,28.73,66000.0,21.7747,21.7747,21.7596,21.7596,66000.0
2012-08-16 09:30:00,28.75,28.8,28.71,28.77,20100.0,21.7747,21.8126,21.7444,21.7899,20100.0
2012-08-16 09:35:00,28.74,28.79,28.74,28.79,5200.0,21.7671,21.805,21.7671,21.805,5200.0
2012-08-16 09:40:00,28.8,28.82,28.78,28.81,17300.0,21.8126,21.8277,21.7974,21.8201,17300.0
2012-08-16 09:45:00,28.81,28.82,28.78,28.79,12900.0,21.8201,21.8277,21.7974,21.805,12900.0
2012-08-16 09:50:00,28.79,28.82,28.79,28.82,14600.0,21.805,21.8277,21.805,21.8277,14600.0
2012-08-16 09:55:00,28.82,28.84,28.8,28.81,8000.0,21.8277,21.8429,21.8126,21.8201,8000.0
2012-08-16 10:00:00,28.8,28.82,28.77,28.79,23600.0,21.8126,21.8277,21.7899,21.805,23600.0
2012-08-16 10:05:00,28.79,28.85,28.78,28.85,17200.0,21.805,21.8504,21.7974,21.8504,17200.0
2012-08-16 10:10:00,28.86,28.89,28.86,28.87,6300.0,21.858,21.8807,21.858,21.8656,6300.0
2012-08-16 10:15:00,28.87,28.87,28.84,28.87,15700.0,21.8656,21.8656,21.8429,21.8656,15700.0
2012-08-16 10:20:00,28.87,28.9,28.87,28.9,8100.0,21.8656,21.8883,21.8656,21.8883,8100.0
2012-08-16 10:25:00,28.91,28.92,28.86,28.86,30400.0,21.8959,21.9035,21.858,21.858,30400.0
2012-08-16 10:30:00,28.86,28.86,28.8,28.8,8300.0,21.858,21.858,21.8126,21.8126,8300.0
2012-08-16 10:35:00,28.8,28.82,28.79,28.81,22000.0,21.8126,21.8277,21.805,21.8201,22000.0
2012-08-16 10:40:00,28.82,28.86,28.82,28.86,9300.0,21.8277,21.858,21.8277,21.858,9300.0
2012-08-16 10:45:00,28.85,28.86,28.84,28.85,7600.0,21.8504,21.858,21.8429,21.8504,7600.0
2012-08-16 10:50:00,28.85,28.85,28.83,28.83,8000.0,21.8504,21.8504,21.8353,21.8353,8000.0
2012-08-16 10:55:00,28.83,28.88,28.82,28.88,15500.0,21.8353,21.8732,21.8277,21.8732,15500.0
2012-08-16 11:00:00,28.88,28.88,28.82,28.85,88200.0,21.8732,21.8732,21.8277,21.8504,88200.0
2012-08-16 11:05:00,28.86,28.87,28.84,28.84,47300.0,21.858,21.8656,21.8429,21.8429,47300.0
2012-08-16 11:10:00,28.84,28.86,28.84,28.85,7300.0,21.8429,21.858,21.8429,21.8504,7300.0
2012-08-16 11:15:00,28.85,28.87,28.84,28.87,12000.0,21.8504,21.8656,21.8429,21.8656,12000.0
2012-08-16 11:20:00,28.86,28.86,28.81,28.81,13400.0,21.858,21.858,21.8201,21.8201,13400.0
2012-08-16 11:25:00,28.82,28.84,28.82,28.84,3900.0,21.8277,21.8429,21.8277,21.8429,3900.0
2012-08-16 11:30:00,28.83,28.85,28.8,28.8,7100.0,21.8353,21.8504,21.8126,21.8126,7100.0
2012-08-16 11:35:00,28.8,28.81,28.79,28.8,9100.0,21.8126,21.8201,21.805,21.8126,9100.0
2012-08-16 11:40:00,28.81,28.81,28.8,28.8,6400.0,21.8201,21.8201,21.8126,21.8126,6400.0
2012-08-16 11:45:00,28.81,28.86,28.81,28.84,15600.0,21.8201,21.858,21.8201,21.8429,15600.0
2012-08-16 11:50:00,28.85,28.9,28.85,28.9,10900.0,21.8504,21.8883,21.8504,21.8883,10900.0
2012-08-16 11:55:00,28.89,28.91,28.89,28.91,11400.0,21.8807,21.8959,21.8807,21.8959,11400.0
2012-08-16 12:00:00,28.91,28.91,28.86,28.87,9800.0,21.8959,21.8959,21.858,21.8656,9800.0
2012-08-16 12:05:00,28.87,28.89,28.86,28.88,6400.0,21.8656,21.8807,21.858,21.8732,6400.0
2012-08-16 12:10:00,28.89,28.9,28.88,28.9,3300.0,21.8807,21.8883,21.8732,21.8883,3300.0
2012-08-16 12:15:00,28.91,28.91,28.9,28.91,4600.0,21.8959,21.8959,21.8883,21.8959,4600.0
2012-08-16 12:20:00,28.9,28.91,28.89,28.9,4900.0,21.8883,21.8959,21.8807,21.8883,4900.0
2012-08-16 12:25:00,28.89,28.89,28.86,28.86,5800.0,21.8807,21.8807,21.858,21.858,5800.0
2012-08-16 12:30:00,28.86,28.87,28.85,28.87,6900.0,21.858,21.8656,21.8504,21.8656,6900.0
2012-08-16 12:35:00,28.88,28.89,28.87,28.88,6000.0,21.8732,21.8807,21.8656,21.8732,6000.0
2012-08-16 12:40:00,28.89,28.91,28.89,28.89,6800.0,21.8807,21.8959,21.8807,21.8807,6800.0
2012-08-16 12:45:00,28.89,28.92,28.87,28.9,60600.0,21.8807,21.9035,21.8656,21.8883,60600.0
2012-08-16 12:50:00,28.89,28.9,28.89,28.89,800.0,21.8807,21.8883,21.8807,21.8807,800.0
2012-08-16 12:55:00,28.9,28.91,28.89,28.91,5800.0,21.8883,21.8959,21.8807,21.8959,5800.0
2012-08-16 13:00:00,28.9,28.91,28.89,28.89,7000.0,21.8883,21.8959,21.8807,21.8807,7000.0
2012-08-16 13:05:00,28.9,28.92,28.89,28.92,9600.0,21.8883,21.9035,21.8807,21.9035,9600.0
2012-08-16 13:10:00,28.92,28.93,28.92,28.92,900.0,21.9035,21.911,21.9035,21.9035,900.0
2012-08-16 13:15:00,28.92,28.93,28.91,28.93,9600.0,21.9035,21.911,21.8959,21.911,9600.0
2012-08-16 13:20:00,28.92,28.93,28.92,28.92,1600.0,21.9035,21.911,21.9035,21.9035,1600.0
2012-08-16 13:25:00,28.93,28.95,28.92,28.95,15300.0,21.911,21.9262,21.9035,21.9262,15300.0
2012-08-16 13:30:00,28.95,28.97,28.95,28.96,7100.0,21.9262,21.9413,21.9262,21.9338,7100.0
2012-08-16 13:35:00,28.97,28.97,28.96,28.96,2200.0,21.9413,21.9413,21.9338,21.9338,2200.0
2012-08-16 13:40:00,28.96,28.97,28.94,28.95,13800.0,21.9338,21.9413,21.9186,21.9262,13800.0
2012-08-16 13:45:00,28.94,28.95,28.93,28.94,12200.0,21.9186,21.9262,21.911,21.9186,12200.0
2012-08-16 13:50:00,28.94,28.95,28.94,28.94,3000.0,21.9186,21.9262,21.9186,21.9186,3000.0
2012-08-16 13:55:00,28.94,28.96,28.92,28.96,30500.0,21.9186,21.9338,21.9035,21.9338,30500.0
2012-08-16 14:00:00,28.95,28.96,28.95,28.95,3600.0,21.9262,21.9338,21.9262,21.9262,3600.0
2012-08-16 14:05:00,28.96,28.97,28.94,28.97,15100.0,21.9338,21.9413,21.9186,21.9413,15100.0
2012-08-16 14:10:00,28.96,28.97,28.96,28.96,4500.0,21.9338,21.9413,21.9338,21.9338,4500.0
2012-08-16 14:15:00,28.96,28.96,28.94,28.94,4600.0,21.9338,21.9338,21.9186,21.9186,4600.0
2012-08-16 14:20:00,28.94,28.95,28.92,28.93,12500.0,21.9186,21.9262,21.9035,21.911,12500.0
2012-08-16 14:25:00,28.93,28.93,28.91,28.92,9100.0,21.911,21.911,21.8959,21.9035,9100.0
2012-08-16 14:30:00,28.93,28.98,28.92,28.98,11000.0,21.911,21.9489,21.9035,21.9489,11000.0
2012-08-16 14:35:00,28.98,28.99,28.97,28.99,13800.0,21.9489,21.9565,21.9413,21.9565,13800.0
2012-08-16 14:40:00,28.98,28.98,28.96,28.96,21800.0,21.9489,21.9489,21.9338,21.9338,21800.0
2012-08-16 14:45:00,28.97,28.97,28.91,28.91,19700.0,21.9413,21.9413,21.8959,21.8959,19700.0
2012-08-16 14:50:00,28.91,28.92,28.9,28.9,11200.0,21.8959,21.9035,21.8883,21.8883,11200.0
2012-08-16 14:55:00,28.91,28.93,28.9,28.91,10300.0,21.8959,21.911,21.8883,21.8959,10300.0
2012-08-16 15:00:00,28.91,28.93,28.89,28.93,7100.0,21.8959,21.911,21.8807,21.911,7100.0
2012-08-16 15:05:00,28.93,28.93,28.92,28.93,6000.0,21.911,21.911,21.9035,21.911,6000.0
2012-08-16 15:10:00,28.93,28.94,28.92,28.92,9900.0,21.911,21.9186,21.9035,21.9035,9900.0
2012-08-16 15:15:00,28.93,28.94,28.92,28.93,9900.0,21.911,21.9186,21.9035,21.911,9900.0
2012-08-16 15:20:00,28.93,28.94,28.93,28.94,7400.0,21.911,21.9186,21.911,21.9186,7400.0
2012-08-16 15:25:00,28.94,28.96,28.93,28.96,12800.0,21.9186,21.9338,21.911,21.9338,12800.0
2012-08-16 15:30:00,28.96,28.96,28.95,28.95,9800.0,21.9338,21.9338,21.9262,21.9262,9800.0
2012-08-16 15:35:00,28.96,28.96,28.93,28.93,14300.0,21.9338,21.9338,21.911,21.911,14300.0
2012-08-16 15:40:00,28.94,28.95,28.91,28.91,22200.0,21.9186,21.9262,21.8959,21.8959,22200.0
2012-08-16 15:45:00,28.92,28.94,28.91,28.93,32300.0,21.9035,21.9186,21.8959,21.911,32300.0
2012-08-16 15:50:00,28.92,28.93,28.9,28.9,25700.0,21.9035,21.911,21.8883,21.8883,25700.0
2012-08-16 15:55:00,28.91,28.92,28.88,28.9,97500.0,21.8959,21.9035,21.8732,21.8883,97500.0
2012-08-17 09:30:00,28.91,28.97,28.86,28.88,146800.0,21.8959,21.9413,21.858,21.8732,146800.0
2012-08-17 09:35:00,28.87,28.93,28.86,28.87,7400.0,21.8656,21.911,21.858,21.8656,7400.0
2012-08-17 09:40:00,28.86,28.86,28.82,28.83,15800.0,21.858,21.858,21.8277,21.8353,15800.0
2012-08-17 09:45:00,28.84,28.84,28.81,28.83,15500.0,21.8429,21.8429,21.8201,21.8353,15500.0
2012-08-17 09:50:00,28.83,28.86,28.83,28.84,8300.0,21.8353,21.858,21.8353,21.8429,8300.0
2012-08-17 09:55:00,28.85,28.9,28.82,28.85,31500.0,21.8504,21.8883,21.8277,21.8504,31500.0
2012-08-17 10:00:00,28.86,28.87,28.82,28.83,17100.0,21.858,21.8656,21.8277,21.8353,17100.0
2012-08-17 10:05:00,28.83,28.85,28.83,28.85,49300.0,21.8353,21.8504,21.8353,21.8504,49300.0
2012-08-17 10:10:00,28.85,28.85,28.81,28.82,21300.0,21.8504,21.8504,21.8201,21.8277,21300.0
2012-08-17 10:15:00,28.82,28.85,28.81,28.85,31600.0,21.8277,21.8504,21.8201,21.8504,31600.0
2012-08-17 10:20:00,28.84,28.85,28.81,28.83,15000.0,21.8429,21.8504,21.8201,21.8353,15000.0
2012-08-17 10:25:00,28.83,28.84,28.83,28.84,2200.0,21.8353,21.8429,21.8353,21.8429,2200.0
2012-08-17 10:30:00,28.84,28.85,28.83,28.84,6700.0,21.8429,21.8504,21.8353,21.8429,6700.0
2012-08-17 10:35:00,28.85,28.91,28.85,28.89,26300.0,21.8504,21.8959,21.8504,21.8807,26300.0
2012-08-17 10:40:00,28.89,28.89,28.86,28.86,8300.0,21.8807,21.8807,21.858,21.858,8300.0
2012-08-17 10:45:00,28.85,28.88,28.85,28.87,6500.0,21.8504,21.8732,21.8504,21.8656,6500.0
2012-08-17 10:50:00,28.88,28.91,28.88,28.91,9300.0,21.8732,21.8959,21.8732,21.8959,9300.0
2012-08-17 10:55:00,28.91,28.92,28.89,28.9,8800.0,21.8959,21.9035,21.8807,21.8883,8800.0
2012-08-17 11:00:00,28.91,28.91,28.88,28.89,21900.0,21.8959,21.8959,21.8732,21.8807,21900.0
2012-08-17 11:05:00,28.88,28.91,28.87,28.87,13900.0,21.8732,21.8959,21.8656,21.8656,13900.0
2012-08-17 11:10:00,28.87,28.89,28.87,28.88,3800.0,21.8656,21.8807,21.8656,21.8732,3800.0
2012-08-17 11:15:00,28.89,28.91,28.87,28.88,61300.0,21.8807,21.8959,21.8656,21.8732,61300.0
2012-08-17 11:20:00,28.89,28.91,28.89,28.89,5000.0,21.8807,21.8959,21.8807,21.8807,5000.0
2012-08-17 11:25:00,28.89,28.89,28.86,28.86,6900.0,21.8807,21.8807,21.858,21.858,6900.0
2012-08-17 11:30:00,28.86,28.86,28.86,28.86,1600.0,21.858,21.858,21.858,21.858,1600.0
2012-08-17 11:35:00,28.87,28.89,28.85,28.85,5600.0,21.8656,21.8807,21.8504,21.8504,5600.0
2012-08-17 11:40:00,28.86,28.89,28.86,28.89,8300.0,21.858,21.8807,21.858,21.8807,8300.0
2012-08-17 11:45:00,28.88,28.89,28.86,28.87,8000.0,21.8732,21.8807,21.858,21.8656,8000.0
2012-08-17 11:50:00,28.87,28.89,28.87,28.88,5500.0,21.8656,21.8807,21.8656,21.8732,5500.0
2012-08-17 11:55:00,28.88,28.88,28.86,28.86,2500.0,21.8732,21.8732,21.858,21.858,2500.0
2012-08-17 12:00:00,28.87,28.87,28.85,28.86,3400.0,21.8656,21.8656,21.8504,21.858,3400.0
2012-08-17 12:05:00,28.86,28.86,28.86,28.86,600.0,21.858,21.858,21.858,21.858,600.0
2012-08-17 12:10:00,28.86,28.88,28.82,28.82,97900.0,21.858,21.8732,21.8277,21.8277,97900.0
2012-08-17 12:15:00,28.82,28.86,28.81,28.81,63900.0,21.8277,21.858,21.8201,21.8201,63900.0
2012-08-17 12:20:00,28.8,28.8,28.79,28.8,7100.0,21.8126,21.8126,21.805,21.8126,7100.0
2012-08-17 12:25:00,28.8,28.8,28.78,28.79,16500.0,21.8126,21.8126,21.7974,21.805,16500.0
2012-08-17 12:30:00,28.79,28.81,28.78,28.81,6200.0,21.805,21.8201,21.7974,21.8201,6200.0
2012-08-17 12:35:00,28.81,28.81,28.8,28.81,2300.0,21.8201,21.8201,21.8126,21.8201,2300.0
2012-08-17 12:40:00,28.81,28.84,28.8,28.84,11500.0,21.8201,21.8429,21.8126,21.8429,11500.0
2012-08-17 12:45:00,28.84,28.84,28.83,28.84,2100.0,21.8429,21.8429,21.8353,21.8429,2100.0
2012-08-17 12:50:00,28.85,28.85,28.82,28.82,6300.0,21.8504,21.8504,21.8277,21.8277,6300.0
2012-08-17 12:55:00,28.83,28.83,28.82,28.83,1000.0,21.8353,21.8353,21.8277,21.8353,1000.0
2012-08-17 13:00:00,28.83,28.83,28.82,28.83,1200.0,21.8353,21.8353,21.8277,21.8353,1200.0
2012-08-17 13:05:00,28.82,28.84,28.82,28.84,5500.0,21.8277,21.8429,21.8277,21.8429,5500.0
2012-08-17 13:10:00,28.84,28.86,28.84,28.86,5000.0,21.8429,21.858,21.8429,21.858,5000.0
2012-08-17 13:15:00,28.86,28.88,28.86,28.88,7500.0,21.858,21.8732,21.858,21.8732,7500.0
2012-08-17 13:20:00,28.88,28.88,28.87,28.88,2100.0,21.8732,21.8732,21.8656,21.8732,2100.0
2012-08-17 13:25:00,28.88,28.88,28.87,28.88,3200.0,21.8732,21.8732,21.8656,21.8732,3200.0
2012-08-17 13:30:00,28.88,28.9,28.88,28.9,10900.0,21.8732,21.8883,21.8732,21.8883,10900.0
2012-08-17 13:35:00,28.9,28.91,28.86,28.87,36100.0,21.8883,21.8959,21.858,21.8656,36100.0
2012-08-17 13:40:00,28.87,28.89,28.86,28.87,30900.0,21.8656,21.8807,21.858,21.8656,30900.0
2012-08-17 13:45:00,28.88,28.9,28.88,28.9,16700.0,21.8732,21.8883,21.8732,21.8883,16700.0
2012-08-17 13:50:00,28.9,28.9,28.87,28.87,10400.0,21.8883,21.8883,21.8656,21.8656,10400.0
2012-08-17 13:55:00,28.86,28.86,28.83,28.84,17800.0,21.858,21.858,21.8353,21.8429,17800.0
2012-08-17 14:00:00,28.85,28.86,28.85,28.86,8000.0,21.8504,21.858,21.8504,21.858,8000.0
2012-08-17 14:05:00,28.86,28.86,28.83,28.83,4200.0,21.858,21.858,21.8353,21.8353,4200.0
2012-08-17 14:10:00,28.84,28.85,28.83,28.84,5100.0,21.8429,21.8504,21.8353,21.8429,5100.0
2012-08-17 14:15:00,28.85,28.85,28.82,28.83,6800.0,21.8504,21.8504,21.8277,21.8353,6800.0
2012-08-17 14:20:00,28.82,28.83,28.82,28.83,4400.0,21.8277,21.8353,21.8277,21.8353,4400.0
2012-08-17 14:25:00,28.83,28.83,28.81,28.82,13700.0,21.8353,21.8353,21.8201,21.8277,13700.0
2012-08-17 14:30:00,28.82,28.83,28.82,28.83,3400.0,21.8277,21.8353,21.8277,21.8353,3400.0
2012-08-17 14:35:00,28.82,28.83,28.82,28.82,5200.0,21.8277,21.8353,21.8277,21.8277,5200.0
2012-08-17 14:40:00,28.82,28.83,28.82,28.82,8300.0,21.8277,21.8353,21.8277,21.8277,8300.0
2012-08-17 14:45:00,28.83,28.84,28.82,28.83,13800.0,21.8353,21.8429,21.8277,21.8353,13800.0
2012-08-17 14:50:00,28.84,28.84,28.83,28.83,6500.0,21.8429,21.8429,21.8353,21.8353,6500.0
2012-08-17 14:55:00,28.83,28.84,28.82,28.82,10000.0,21.8353,21.8429,21.8277,21.8277,10000.0
2012-08-17 15:00:00,28.82,28.83,28.82,28.82,7100.0,21.8277,21.8353,21.8277,21.8277,7100.0
2012-08-17 15:05:00,28.82,28.83,28.82,28.83,6900.0,21.8277,21.8353,21.8277,21.8353,6900.0
2012-08-17 15:10:00,28.82,28.82,28.81,28.81,14000.0,21.8277,21.8277,21.8201,21.8201,14000.0
2012-08-17 15:15:00,28.81,28.82,28.8,28.81,12000.0,21.8201,21.8277,21.8126,21.8201,12000.0
2012-08-17 15:20:00,28.81,28.82,28.81,28.81,6300.0,21.8201,21.8277,21.8201,21.8201,6300.0
2012-08-17 15:25:00,28.81,28.82,28.79,28.79,16600.0,21.8201,21.8277,21.805,21.805,16600.0
2012-08-17 15:30:00,28.79,28.82,28.79,28.81,20700.0,21.805,21.8277,21.805,21.8201,20700.0
2012-08-17 15:35:00,28.81,28.82,28.8,28.82,15500.0,21.8201,21.8277,21.8126,21.8277,15500.0
2012-08-17 15:40:00,28.82,28.82,28.8,28.8,30900.0,21.8277,21.8277,21.8126,21.8126,30900.0
2012-08-17 15:45:00,28.8,28.82,28.8,28.8,62100.0,21.8126,21.8277,21.8126,21.8126,62100.0
2012-08-17 15:50:00,28.8,28.82,28.8,28.81,43200.0,21.8126,21.8277,21.8126,21.8201,43200.0
2012-08-17 15:55:00,28.82,28.82,28.8,28.8,193800.0,21.8277,21.8277,21.8126,21.8126,193800.0
2012-08-20 09:30:00,28.75,28.75,28.6,28.62,32100.0,21.7747,21.7747,21.6611,21.6762,32100.0
2012-08-20 09:35:00,28.62,28.62,28.52,28.54,13900.0,21.6762,21.6762,21.6005,21.6157,13900.0
2012-08-20 09:40:00,28.52,28.6,28.52,28.52,17700.0,21.6005,21.6611,21.6005,21.6005,17700.0
2012-08-20 09:45:00,28.53,28.54,28.46,28.47,22600.0,21.6081,21.6157,21.5551,21.5626,22600.0
2012-08-20 09:50:00,28.46,28.47,28.37,28.4,35200.0,21.5551,21.5626,21.4869,21.5096,35200.0
2012-08-20 09:55:00,28.39,28.41,28.26,28.28,79400.0,21.502,21.5172,21.4036,21.4187,79400.0
2012-08-20 10:00:00,28.28,28.41,28.28,28.4,41100.0,21.4187,21.5172,21.4187,21.5096,41100.0
2012-08-20 10:05:00,28.4,28.4,28.28,28.31,64400.0,21.5096,21.5096,21.4187,21.4415,64400.0
2012-08-20 10:10:00,28.3,28.3,28.27,28.28,21800.0,21.4339,21.4339,21.4112,21.4187,21800.0
2012-08-20 10:15:00,28.29,28.3,28.27,28.29,18700.0,21.4263,21.4339,21.4112,21.4263,18700.0
2012-08-20 10:20:00,28.29,28.3,28.23,28.24,16800.0,21.4263,21.4339,21.3809,21.3884,16800.0
2012-08-20 10:25:00,28.23,28.24,28.22,28.22,15800.0,21.3809,21.3884,21.3733,21.3733,15800.0
2012-08-20 10:30:00,28.22,28.24,28.2,28.24,26900.0,21.3733,21.3884,21.3581,21.3884,26900.0
2012-08-20 10:35:00,28.24,28.27,28.22,28.23,21100.0,21.3884,21.4112,21.3733,21.3809,21100.0
2012-08-20 10:40:00,28.22,28.22,28.2,28.2,20000.0,21.3733,21.3733,21.3581,21.3581,20000.0
2012-08-20 10:45:00,28.2,28.21,28.2,28.2,14300.0,21.3581,21.3657,21.3581,21.3581,14300.0
2012-08-20 10:50:00,28.2,28.25,28.2,28.24,25700.0,21.3581,21.396,21.3581,21.3884,25700.0
2012-08-20 10:55:00,28.25,28.25,28.21,28.23,27400.0,21.396,21.396,21.3657,21.3809,27400.0
2012-08-20 11:00:00,28.24,28.24,28.2,28.2,21100.0,21.3884,21.3884,21.3581,21.3581,21100.0
2012-08-20 11:05:00,28.21,28.21,28.2,28.21,8600.0,21.3657,21.3657,21.3581,21.3657,8600.0
2012-08-20 11:10:00,28.21,28.21,28.2,28.2,5800.0,21.3657,21.3657,21.3581,21.3581,5800.0
2012-08-20 11:15:00,28.2,28.21,28.2,28.2,8100.0,21.3581,21.3657,21.3581,21.3581,8100.0
2012-08-20 11:20:00,28.2,28.24,28.2,28.23,94700.0,21.3581,21.3884,21.3581,21.3809,94700.0
2012-08-20 11:25:00,28.24,28.25,28.23,28.24,20400.0,21.3884,21.396,21.3809,21.3884,20400.0
2012-08-20 11:30:00,28.25,28.25,28.21,28.23,31400.0,21.396,21.396,21.3657,21.3809,31400.0
2012-08-20 11:35:00,28.22,28.23,28.21,28.22,12800.0,21.3733,21.3809,21.3657,21.3733,12800.0
2012-08-20 11:40:00,28.22,28.24,28.2,28.21,18100.0,21.3733,21.3884,21.3581,21.3657,18100.0
2012-08-20 11:45:00,28.21,28.22,28.2,28.21,20700.0,21.3657,21.3733,21.3581,21.3657,20700.0
2012-08-20 11:50:00,28.22,28.24,28.21,28.23,14100.0,21.3733,21.3884,21.3657,21.3809,14100.0
2012-08-20 11:55:00,28.24,28.26,28.22,28.22,22200.0,21.3884,21.4036,21.3733,21.3733,22200.0
2012-08-20 12:00:00,28.23,28.24,28.22,28.22,11800.0,21.3809,21.3884,21.3733,21.3733,11800.0
2012-08-20 12:05:00,28.22,28.23,28.22,28.22,9500.0,21.3733,21.3809,21.3733,21.3733,9500.0
2012-08-20 12:10:00,28.23,28.27,28.22,28.25,22100.0,21.3809,21.4112,21.3733,21.396,22100.0
2012-08-20 12:15:00,28.25,28.26,28.24,28.25,14700.0,21.396,21.4036,21.3884,21.396,14700.0
2012-08-20 12:20:00,28.26,28.26,28.23,28.23,12700.0,21.4036,21.4036,21.3809,21.3809,12700.0
2012-08-20 12:25:00,28.24,28.25,28.23,28.24,10700.0,21.3884,21.396,21.3809,21.3884,10700.0
2012-08-20 12:30:00,28.23,28.24,28.22,28.22,8800.0,21.3809,21.3884,21.3733,21.3733,8800.0
2012-08-20 12:35:00,28.23,28.23,28.21,28.21,9000.0,21.3809,21.3809,21.3657,21.3657,9000.0
2012-08-20 12:40:00,28.21,28.22,28.21,28.21,7700.0,21.3657,21.3733,21.3657,21.3657,7700.0
2012-08-20 12:45:00,28.21,28.22,28.2,28.21,13100.0,21.3657,21.3733,21.3581,21.3657,13100.0
2012-08-20 12:50:00,28.21,28.22,28.2,28.21,9800.0,21.3657,21.3733,21.3581,21.3657,9800.0
2012-08-20 12:55:00,28.2,28.21,28.2,28.2,7100.0,21.3581,21.3657,21.3581,21.3581,7100.0
2012-08-20 13:00:00,28.21,28.21,28.19,28.19,21800.0,21.3657,21.3657,21.3506,21.3506,21800.0
2012-08-20 13:05:00,28.19,28.21,28.19,28.2,15500.0,21.3506,21.3657,21.3506,21.3581,15500.0
2012-08-20 13:10:00,28.2,28.22,28.2,28.2,15200.0,21.3581,21.3733,21.3581,21.3581,15200.0
2012-08-20 13:15:00,28.2,28.22,28.2,28.21,31500.0,21.3581,21.3733,21.3581,21.3657,31500.0
2012-08-20 13:20:00,28.21,28.21,28.19,28.19,11400.0,21.3657,21.3657,21.3506,21.3506,11400.0
2012-08-20 13:25:00,28.2,28.21,28.19,28.2,15000.0,21.3581,21.3657,21.3506,21.3581,15000.0
2012-08-20 13:30:00,28.2,28.21,28.19,28.21,23200.0,21.3581,21.3657,21.3506,21.3657,23200.0
2012-08-20 13:35:00,28.2,28.21,28.19,28.19,15900.0,21.3581,21.3657,21.3506,21.3506,15900.0
2012-08-20 13:40:00,28.2,28.21,28.19,28.21,12200.0,21.3581,21.3657,21.3506,21.3657,12200.0
2012-08-20 13:45:00,28.21,28.22,28.2,28.21,16900.0,21.3657,21.3733,21.3581,21.3657,16900.0
2012-08-20 13:50:00,28.21,28.23,28.21,28.23,11700.0,21.3657,21.3809,21.3657,21.3809,11700.0
2012-08-20 13:55:00,28.23,28.24,28.21,28.23,25600.0,21.3809,21.3884,21.3657,21.3809,25600.0
2012-08-20 14:00:00,28.23,28.27,28.22,28.25,21300.0,21.3809,21.4112,21.3733,21.396,21300.0
2012-08-20 14:05:00,28.25,28.27,28.25,28.26,17200.0,21.396,21.4112,21.396,21.4036,17200.0
2012-08-20 14:10:00,28.26,28.28,28.25,28.27,18500.0,21.4036,21.4187,21.396,21.4112,18500.0
2012-08-20 14:15:00,28.27,28.28,28.24,28.24,25700.0,21.4112,21.4187,21.3884,21.3884,25700.0
2012-08-20 14:20:00,28.24,28.26,28.24,28.25,20000.0,21.3884,21.4036,21.3884,21.396,20000.0
2012-08-20 14:25:00,28.26,28.26,28.23,28.24,29000.0,21.4036,21.4036,21.3809,21.3884,29000.0
2012-08-20 14:30:00,28.24,28.27,28.23,28.24,23100.0,21.3884,21.4112,21.3809,21.3884,23100.0
2012-08-20 14:35:00,28.24,28.25,28.22,28.24,33900.0,21.3884,21.396,21.3733,21.3884,33900.0
2012-08-20 14:40:00,28.24,28.25,28.23,28.25,18200.0,21.3884,21.396,21.3809,21.396,18200.0
2012-08-20 14:45:00,28.25,28.25,28.22,28.23,29900.0,21.396,21.396,21.3733,21.3809,29900.0
2012-08-20 14:50:00,28.22,28.24,28.22,28.22,17500.0,21.3733,21.3884,21.3733,21.3733,17500.0
2012-08-20 14:55:00,28.23,28.23,28.21,28.21,19300.0,21.3809,21.3809,21.3657,21.3657,19300.0
2012-08-20 15:00:00,28.21,28.22,28.19,28.2,24000.0,21.3657,21.3733,21.3506,21.3581,24000.0
2012-08-20 15:05:00,28.2,28.23,28.18,28.21,28800.0,21.3581,21.3809,21.343,21.3657,28800.0
2012-08-20 15:10:00,28.22,28.23,28.19,28.23,26100.0,21.3733,21.3809,21.3506,21.3809,26100.0
2012-08-20 15:15:00,28.23,28.24,28.21,28.22,46200.0,21.3809,21.3884,21.3657,21.3733,46200.0
2012-08-20 15:20:00,28.23,28.23,28.21,28.22,26000.0,21.3809,21.3809,21.3657,21.3733,26000.0
2012-08-20 15:25:00,28.21,28.22,28.21,28.21,26500.0,21.3657,21.3733,21.3657,21.3657,26500.0
2012-08-20 15:30:00,28.21,28.22,28.21,28.21,33700.0,21.3657,21.3733,21.3657,21.3657,33700.0
2012-08-20 15:35:00,28.22,28.22,28.21,28.22,36800.0,21.3733,21.3733,21.3657,21.3733,36800.0
2012-08-20 15:40:00,28.21,28.26,28.21,28.26,60600.0,21.3657,21.4036,21.3657,21.4036,60600.0
2012-08-20 15:45:00,28.26,28.28,28.26,28.28,98700.0,21.4036,21.4187,21.4036,21.4187,98700.0
2012-08-20 15:50:00,28.28,28.28,28.24,28.24,103600.0,21.4187,21.4187,21.3884,21.3884,103600.0
2012-08-20 15:55:00,28.25,28.26,28.2,28.24,243100.0,21.396,21.4036,21.3581,21.3884,243100.0
2012-08-21 09:30:00,28.35,28.38,28.31,28.35,30700.0,21.4718,21.4945,21.4415,21.4718,30700.0
2012-08-21 09:35:00,28.36,28.4,28.34,28.34,30200.0,21.4793,21.5096,21.4642,21.4642,30200.0
2012-08-21 09:40:00,28.34,28.43,28.34,28.41,20800.0,21.4642,21.5323,21.4642,21.5172,20800.0
2012-08-21 09:45:00,28.42,28.43,28.37,28.41,25300.0,21.5248,21.5323,21.4869,21.5172,25300.0
2012-08-21 09:50:00,28.41,28.42,28.33,28.36,22900.0,21.5172,21.5248,21.4566,21.4793,22900.0
2012-08-21 09:55:00,28.38,28.44,28.38,28.43,13600.0,21.4945,21.5399,21.4945,21.5323,13600.0
2012-08-21 10:00:00,28.43,28.46,28.42,28.43,18000.0,21.5323,21.5551,21.5248,21.5323,18000.0
2012-08-21 10:05:00,28.42,28.43,28.32,28.32,32100.0,21.5248,21.5323,21.449,21.449,32100.0
2012-08-21 10:10:00,28.33,28.37,28.32,28.35,26800.0,21.4566,21.4869,21.449,21.4718,26800.0
2012-08-21 10:15:00,28.35,28.35,28.31,28.32,18800.0,21.4718,21.4718,21.4415,21.449,18800.0
2012-08-21 10:20:00,28.33,28.34,28.29,28.34,37000.0,21.4566,21.4642,21.4263,21.4642,37000.0
2012-08-21 10:25:00,28.34,28.38,28.33,28.37,15100.0,21.4642,21.4945,21.4566,21.4869,15100.0
2012-08-21 10:30:00,28.37,28.41,28.36,28.41,18100.0,21.4869,21.5172,21.4793,21.5172,18100.0
2012-08-21 10:35:00,28.41,28.42,28.38,28.39,14700.0,21.5172,21.5248,21.4945,21.502,14700.0
2012-08-21 10:40:00,28.39,28.39,28.36,28.38,16700.0,21.502,21.502,21.4793,21.4945,16700.0
2012-08-21 10:45:00,28.38,28.39,28.36,28.36,11100.0,21.4945,21.502,21.4793,21.4793,11100.0
2012-08-21 10:50:00,28.36,28.37,28.35,28.35,6800.0,21.4793,21.4869,21.4718,21.4718,6800.0
2012-08-21 10:55:00,28.36,28.36,28.34,28.35,15700.0,21.4793,21.4793,21.4642,21.4718,15700.0
2012-08-21 11:00:00,28.35,28.41,28.35,28.37,28600.0,21.4718,21.5172,21.4718,21.4869,28600.0
2012-08-21 11:05:00,28.38,28.45,28.37,28.45,30600.0,21.4945,21.5475,21.4869,21.5475,30600.0
2012-08-21 11:10:00,28.44,28.45,28.41,28.41,18200.0,21.5399,21.5475,21.5172,21.5172,18200.0
2012-08-21 11:15:00,28.41,28.41,28.39,28.4,14200.0,21.5172,21.5172,21.502,21.5096,14200.0
2012-08-21 11:20:00,28.39,28.4,28.34,28.34,16700.0,21.502,21.5096,21.4642,21.4642,16700.0
2012-08-21 11:25:00,28.35,28.36,28.34,28.35,8100.0,21.4718,21.4793,21.4642,21.4718,8100.0
2012-08-21 11:30:00,28.35,28.35,28.32,28.32,10100.0,21.4718,21.4718,21.449,21.449,10100.0
2012-08-21 11:35:00,28.31,28.32,28.3,28.3,6900.0,21.4415,21.449,21.4339,21.4339,6900.0
2012-08-21 11:40:00,28.3,28.31,28.25,28.27,25900.0,21.4339,21.4415,21.396,21.4112,25900.0
2012-08-21 11:45:00,28.27,28.27,28.24,28.24,19300.0,21.4112,21.4112,21.3884,21.3884,19300.0
2012-08-21 11:50:00,28.24,28.26,28.22,28.26,14400.0,21.3884,21.4036,21.3733,21.4036,14400.0
2012-08-21 11:55:00,28.27,28.27,28.22,28.22,14500.0,21.4112,21.4112,21.3733,21.3733,14500.0
2012-08-21 12:00:00,28.23,28.23,28.2,28.21,41800.0,21.3809,21.3809,21.3581,21.3657,41800.0
2012-08-21 12:05:00,28.22,28.26,28.22,28.26,22700.0,21.3733,21.4036,21.3733,21.4036,22700.0
2012-08-21 12:10:00,28.26,28.28,28.26,28.27,4600.0,21.4036,21.4187,21.4036,21.4112,4600.0
2012-08-21 12:15:00,28.28,28.28,28.23,28.24,19900.0,21.4187,21.4187,21.3809,21.3884,19900.0
2012-08-21 12:20:00,28.25,28.25,28.23,28.23,12500.0,21.396,21.396,21.3809,21.3809,12500.0
2012-08-21 12:25:00,28.24,28.25,28.23,28.23,13300.0,21.3884,21.396,21.3809,21.3809,13300.0
2012-08-21 12:30:00,28.23,28.24,28.21,28.21,14800.0,21.3809,21.3884,21.3657,21.3657,14800.0
2012-08-21 12:35:00,28.21,28.23,28.2,28.23,10400.0,21.3657,21.3809,21.3581,21.3809,10400.0
2012-08-21 12:40:00,28.23,28.23,28.22,28.22,4100.0,21.3809,21.3809,21.3733,21.3733,4100.0
2012-08-21 12:45:00,28.22,28.23,28.21,28.21,14400.0,21.3733,21.3809,21.3657,21.3657,14400.0
2012-08-21 12:50:00,28.21,28.22,28.2,28.2,10600.0,21.3657,21.3733,21.3581,21.3581,10600.0
2012-08-21 12:55:00,28.21,28.21,28.2,28.2,8400.0,21.3657,21.3657,21.3581,21.3581,8400.0
2012-08-21 13:00:00,28.2,28.22,28.19,28.22,15700.0,21.3581,21.3733,21.3506,21.3733,15700.0
2012-08-21 13:05:00,28.21,28.22,28.21,28.21,3000.0,21.3657,21.3733,21.3657,21.3657,3000.0
2012-08-21 13:10:00,28.21,28.22,28.19,28.21,21300.0,21.3657,21.3733,21.3506,21.3657,21300.0
2012-08-21 13:15:00,28.22,28.24,28.22,28.24,2600.0,21.3733,21.3884,21.3733,21.3884,2600.0
2012-08-21 13:20:00,28.23,28.24,28.22,28.23,9600.0,21.3809,21.3884,21.3733,21.3809,9600.0
2012-08-21 13:25:00,28.23,28.24,28.2,28.21,11000.0,21.3809,21.3884,21.3581,21.3657,11000.0
2012-08-21 13:30:00,28.2,28.22,28.2,28.2,12900.0,21.3581,21.3733,21.3581,21.3581,12900.0
2012-08-21 13:35:00,28.2,28.21,28.19,28.19,6600.0,21.3581,21.3657,21.3506,21.3506,6600.0
2012-08-21 13:40:00,28.2,28.21,28.19,28.19,8700.0,21.3581,21.3657,21.3506,21.3506,8700.0
2012-08-21 13:45:00,28.18,28.23,28.18,28.19,25600.0,21.343,21.3809,21.343,21.3506,25600.0
2012-08-21 13:50:00,28.2,28.21,28.19,28.21,5200.0,21.3581,21.3657,21.3506,21.3657,5200.0
2012-08-21 13:55:00,28.21,28.23,28.21,28.23,8700.0,21.3657,21.3809,21.3657,21.3809,8700.0
2012-08-21 14:00:00,28.23,28.23,28.19,28.19,10700.0,21.3809,21.3809,21.3506,21.3506,10700.0
2012-08-21 14:05:00,28.19,28.21,28.18,28.19,12000.0,21.3506,21.3657,21.343,21.3506,12000.0
2012-08-21 14:10:00,28.19,28.19,28.18,28.19,2300.0,21.3506,21.3506,21.343,21.3506,2300.0
2012-08-21 14:15:00,28.18,28.19,28.16,28.16,15900.0,21.343,21.3506,21.3279,21.3279,15900.0
2012-08-21 14:20:00,28.15,28.17,28.15,28.17,11000.0,21.3203,21.3354,21.3203,21.3354,11000.0
2012-08-21 14:25:00,28.17,28.17,28.14,28.14,20300.0,21.3354,21.3354,21.3127,21.3127,20300.0
2012-08-21 14:30:00,28.14,28.17,28.14,28.17,21700.0,21.3127,21.3354,21.3127,21.3354,21700.0
2012-08-21 14:35:00,28.18,28.18,28.12,28.12,30300.0,21.343,21.343,21.2976,21.2976,30300.0
2012-08-21 14:40:00,28.13,28.15,28.13,28.13,13200.0,21.3051,21.3203,21.3051,21.3051,13200.0
2012-08-21 14:45:00,28.13,28.17,28.12,28.17,17100.0,21.3051,21.3354,21.2976,21.3354,17100.0
2012-08-21 14:50:00,28.17,28.18,28.16,28.17,13800.0,21.3354,21.343,21.3279,21.3354,13800.0
2012-08-21 14:55:00,28.17,28.18,28.13,28.14,14000.0,21.3354,21.343,21.3051,21.3127,14000.0
2012-08-21 15:00:00,28.14,28.14,28.09,28.12,19400.0,21.3127,21.3127,21.2748,21.2976,19400.0
2012-08-21 15:05:00,28.1,28.12,28.1,28.12,12200.0,21.2824,21.2976,21.2824,21.2976,12200.0
2012-08-21 15:10:00,28.12,28.13,28.11,28.12,25000.0,21.2976,21.3051,21.29,21.2976,25000.0
2012-08-21 15:15:00,28.12,28.13,28.09,28.11,36400.0,21.2976,21.3051,21.2748,21.29,36400.0
2012-08-21 15:20:00,28.11,28.13,28.11,28.11,29200.0,21.29,21.3051,21.29,21.29,29200.0
2012-08-21 15:25:00,28.1,28.11,28.07,28.09,23100.0,21.2824,21.29,21.2597,21.2748,23100.0
2012-08-21 15:30:00,28.09,28.12,28.08,28.08,28500.0,21.2748,21.2976,21.2673,21.2673,28500.0
2012-08-21 15:35:00,28.08,28.13,28.08,28.12,31600.0,21.2673,21.3051,21.2673,21.2976,31600.0
2012-08-21 15:40:00,28.12,28.13,28.1,28.1,34300.0,21.2976,21.3051,21.2824,21.2824,34300.0
2012-08-21 15:45:00,28.1,28.11,28.07,28.09,44100.0,21.2824,21.29,21.2597,21.2748,44100.0
2012-08-21 15:50:00,28.1,28.1,28.09,28.1,35300.0,21.2824,21.2824,21.2748,21.2824,35300.0
2012-08-21 15:55:00,28.1,28.1,28.08,28.1,128300.0,21.2824,21.2824,21.2673,21.2824,128300.0
2012-08-22 09:30:00,28.06,28.08,28.0,28.06,24000.0,21.2521,21.2673,21.2067,21.2521,24000.0
2012-08-22 09:35:00,28.03,28.1,28.03,28.08,7900.0,21.2294,21.2824,21.2294,21.2673,7900.0
2012-08-22 09:40:00,28.07,28.11,28.06,28.09,32100.0,21.2597,21.29,21.2521,21.2748,32100.0
2012-08-22 09:45:00,28.09,28.1,28.02,28.04,37600.0,21.2748,21.2824,21.2218,21.237,37600.0
2012-08-22 09:50:00,28.04,28.08,28.03,28.07,6700.0,21.237,21.2673,21.2294,21.2597,6700.0
2012-08-22 09:55:00,28.06,28.09,28.03,28.08,11000.0,21.2521,21.2748,21.2294,21.2673,11000.0
2012-08-22 10:00:00,28.08,28.1,28.02,28.02,14000.0,21.2673,21.2824,21.2218,21.2218,14000.0
2012-08-22 10:05:00,28.02,28.02,28.0,28.02,10900.0,21.2218,21.2218,21.2067,21.2218,10900.0
2012-08-22 10:10:00,28.03,28.05,28.02,28.03,10000.0,21.2294,21.2445,21.2218,21.2294,10000.0
2012-08-22 10:15:00,28.02,28.03,28.01,28.03,13300.0,21.2218,21.2294,21.2142,21.2294,13300.0
2012-08-22 10:20:00,28.03,28.05,28.0,28.03,13100.0,21.2294,21.2445,21.2067,21.2294,13100.0
2012-08-22 10:25:00,28.02,28.02,27.85,27.87,97800.0,21.2218,21.2218,21.0931,21.1082,97800.0
2012-08-22 10:30:00,27.87,27.96,27.87,27.96,10900.0,21.1082,21.1764,21.1082,21.1764,10900.0
2012-08-22 10:35:00,27.96,27.98,27.95,27.97,32600.0,21.1764,21.1915,21.1688,21.1839,32600.0
2012-08-22 10:40:00,27.98,28.01,27.98,28.0,4300.0,21.1915,21.2142,21.1915,21.2067,4300.0
2012-08-22 10:45:00,28.01,28.01,27.95,27.96,26200.0,21.2142,21.2142,21.1688,21.1764,26200.0
2012-08-22 10:50:00,27.96,27.99,27.96,27.98,11800.0,21.1764,21.1991,21.1764,21.1915,11800.0
2012-08-22 10:55:00,27.99,27.99,27.96,27.98,33000.0,21.1991,21.1991,21.1764,21.1915,33000.0
2012-08-22 11:00:00,27.97,28.05,27.96,28.05,84100.0,21.1839,21.2445,21.1764,21.2445,84100.0
2012-08-22 11:05:00,28.05,28.06,28.02,28.02,12100.0,21.2445,21.2521,21.2218,21.2218,12100.0
2012-08-22 11:10:00,28.02,28.02,27.99,27.99,15700.0,21.2218,21.2218,21.1991,21.1991,15700.0
2012-08-22 11:15:00,27.99,28.0,27.97,27.99,12000.0,21.1991,21.2067,21.1839,21.1991,12000.0
2012-08-22 11:20:00,27.99,28.0,27.96,27.96,16400.0,21.1991,21.2067,21.1764,21.1764,16400.0
2012-08-22 11:25:00,27.96,28.02,27.96,28.01,9500.0,21.1764,21.2218,21.1764,21.2142,9500.0
2012-08-22 11:30:00,28.01,28.01,27.99,27.99,38100.0,21.2142,21.2142,21.1991,21.1991,38100.0
2012-08-22 11:35:00,28.0,28.03,28.0,28.03,5300.0,21.2067,21.2294,21.2067,21.2294,5300.0
2012-08-22 11:40:00,28.03,28.03,28.02,28.03,6400.0,21.2294,21.2294,21.2218,21.2294,6400.0
2012-08-22 11:45:00,28.03,28.03,28.02,28.03,3400.0,21.2294,21.2294,21.2218,21.2294,3400.0
2012-08-22 11:50:00,28.03,28.03,28.0,28.0,14800.0,21.2294,21.2294,21.2067,21.2067,14800.0
2012-08-22 11:55:00,27.99,28.02,27.99,28.01,131700.0,21.1991,21.2218,21.1991,21.2142,131700.0
2012-08-22 12:00:00,28.02,28.02,28.02,28.02,2600.0,21.2218,21.2218,21.2218,21.2218,2600.0
2012-08-22 12:05:00,28.02,28.02,28.0,28.0,7800.0,21.2218,21.2218,21.2067,21.2067,7800.0
2012-08-22 12:10:00,28.01,28.02,28.0,28.0,106500.0,21.2142,21.2218,21.2067,21.2067,106500.0
2012-08-22 12:15:00,28.01,28.02,28.01,28.01,10800.0,21.2142,21.2218,21.2142,21.2142,10800.0
2012-08-22 12:20:00,28.01,28.01,28.01,28.01,12700.0,21.2142,21.2142,21.2142,21.2142,12700.0
2012-08-22 12:25:00,28.01,28.01,28.0,28.01,118000.0,21.2142,21.2142,21.2067,21.2142,118000.0
2012-08-22 12:30:00,28.01,28.01,27.99,27.99,12800.0,21.2142,21.2142,21.1991,21.1991,12800.0
2012-08-22 12:35:00,27.99,28.0,27.98,27.98,4600.0,21.1991,21.2067,21.1915,21.1915,4600.0
2012-08-22 12:40:00,27.98,28.0,27.98,28.0,7000.0,21.1915,21.2067,21.1915,21.2067,7000.0
2012-08-22 12:45:00,28.0,28.0,27.99,28.0,20500.0,21.2067,21.2067,21.1991,21.2067,20500.0
2012-08-22 12:50:00,28.01,28.01,27.99,28.0,7900.0,21.2142,21.2142,21.1991,21.2067,7900.0
2012-08-22 12:55:00,27.99,28.0,27.98,27.99,13200.0,21.1991,21.2067,21.1915,21.1991,13200.0
2012-08-22 13:00:00,27.98,28.0,27.97,27.99,3700.0,21.1915,21.2067,21.1839,21.1991,3700.0
2012-08-22 13:05:00,27.99,27.99,27.99,27.99,1100.0,21.1991,21.1991,21.1991,21.1991,1100.0
2012-08-22 13:10:00,27.99,28.01,27.99,28.01,18400.0,21.1991,21.2142,21.1991,21.2142,18400.0
2012-08-22 13:15:00,28.01,28.01,27.96,27.99,14000.0,21.2142,21.2142,21.1764,21.1991,14000.0
2012-08-22 13:20:00,27.99,28.0,27.99,28.0,4700.0,21.1991,21.2067,21.1991,21.2067,4700.0
2012-08-22 13:25:00,28.0,28.0,27.98,27.99,8700.0,21.2067,21.2067,21.1915,21.1991,8700.0
2012-08-22 13:30:00,27.98,27.99,27.96,27.97,6000.0,21.1915,21.1991,21.1764,21.1839,6000.0
2012-08-22 13:35:00,27.97,27.99,27.97,27.99,8200.0,21.1839,21.1991,21.1839,21.1991,8200.0
2012-08-22 13:40:00,27.99,27.99,27.98,27.99,700.0,21.1991,21.1991,21.1915,21.1991,700.0
2012-08-22 13:45:00,27.99,28.0,27.99,27.99,24600.0,21.1991,21.2067,21.1991,21.1991,24600.0
2012-08-22 13:50:00,28.0,28.0,27.99,28.0,1400.0,21.2067,21.2067,21.1991,21.2067,1400.0
2012-08-22 13:55:00,28.0,28.0,27.99,28.0,118200.0,21.2067,21.2067,21.1991,21.2067,118200.0
2012-08-22 14:00:00,28.0,28.11,28.0,28.1,65500.0,21.2067,21.29,21.2067,21.2824,65500.0
2012-08-22 14:05:00,28.11,28.11,28.05,28.05,29900.0,21.29,21.29,21.2445,21.2445,29900.0
2012-08-22 14:10:00,28.05,28.07,28.03,28.03,7400.0,21.2445,21.2597,21.2294,21.2294,7400.0
2012-08-22 14:15:00,28.04,28.04,28.01,28.03,12000.0,21.237,21.237,21.2142,21.2294,12000.0
2012-08-22 14:20:00,28.02,28.05,28.02,28.03,11500.0,21.2218,21.2445,21.2218,21.2294,11500.0
2012-08-22 14:25:00,28.04,28.06,28.03,28.06,6100.0,21.237,21.2521,21.2294,21.2521,6100.0
2012-08-22 14:30:00,28.06,28.09,28.05,28.09,10300.0,21.2521,21.2748,21.2445,21.2748,10300.0
2012-08-22 14:35:00,28.1,28.15,28.1,28.12,10600.0,21.2824,21.3203,21.2824,21.2976,10600.0
2012-08-22 14:40:00,28.13,28.14,28.13,28.13,5300.0,21.3051,21.3127,21.3051,21.3051,5300.0
2012-08-22 14:45:00,28.13,28.19,28.13,28.19,9000.0,21.3051,21.3506,21.3051,21.3506,9000.0
2012-08-22 14:50:00,28.18,28.19,28.14,28.16,15300.0,21.343,21.3506,21.3127,21.3279,15300.0
2012-08-22 14:55:00,28.17,28.2,28.16,28.19,5600.0,21.3354,21.3581,21.3279,21.3506,5600.0
2012-08-22 15:00:00,28.19,28.19,28.17,28.18,13700.0,21.3506,21.3506,21.3354,21.343,13700.0
2012-08-22 15:05:00,28.17,28.18,28.17,28.18,5900.0,21.3354,21.343,21.3354,21.343,5900.0
2012-08-22 15:10:00,28.18,28.19,28.18,28.18,6100.0,21.343,21.3506,21.343,21.343,6100.0
2012-08-22 15:15:00,28.19,28.19,28.18,28.18,5900.0,21.3506,21.3506,21.343,21.343,5900.0
2012-08-22 15:20:00,28.18,28.19,28.15,28.15,20300.0,21.343,21.3506,21.3203,21.3203,20300.0
2012-08-22 15:25:00,28.15,28.17,28.15,28.16,14900.0,21.3203,21.3354,21.3203,21.3279,14900.0
2012-08-22 15:30:00,28.15,28.16,28.14,28.14,20300.0,21.3203,21.3279,21.3127,21.3127,20300.0
2012-08-22 15:35:00,28.14,28.15,28.11,28.11,29500.0,21.3127,21.3203,21.29,21.29,29500.0
2012-08-22 15:40:00,28.11,28.14,28.11,28.12,24600.0,21.29,21.3127,21.29,21.2976,24600.0
2012-08-22 15:45:00,28.12,28.12,28.1,28.12,30400.0,21.2976,21.2976,21.2824,21.2976,30400.0
2012-08-22 15:50:00,28.11,28.12,28.1,28.11,19700.0,21.29,21.2976,21.2824,21.29,19700.0
2012-08-22 15:55:00,28.11,28.13,28.1,28.11,75700.0,21.29,21.3051,21.2824,21.29,75700.0
2012-08-23 09:30:00,28.04,28.08,27.92,27.99,17900.0,21.237,21.2673,21.1461,21.1991,17900.0
2012-08-23 09:35:00,27.96,27.96,27.87,27.89,8400.0,21.1764,21.1764,21.1082,21.1234,8400.0
2012-08-23 09:40:00,27.88,27.96,27.88,27.96,5900.0,21.1158,21.1764,21.1158,21.1764,5900.0
2012-08-23 09:45:00,27.96,27.96,27.91,27.92,11900.0,21.1764,21.1764,21.1385,21.1461,11900.0
2012-08-23 09:50:00,27.92,27.98,27.91,27.98,9900.0,21.1461,21.1915,21.1385,21.1915,9900.0
2012-08-23 09:55:00,27.97,28.02,27.97,27.97,36600.0,21.1839,21.2218,21.1839,21.1839,36600.0
2012-08-23 10:00:00,27.95,28.01,27.95,27.99,8200.0,21.1688,21.2142,21.1688,21.1991,8200.0
2012-08-23 10:05:00,27.98,28.0,27.94,27.96,7800.0,21.1915,21.2067,21.1612,21.1764,7800.0
2012-08-23 10:10:00,27.95,27.95,27.91,27.93,12100.0,21.1688,21.1688,21.1385,21.1537,12100.0
2012-08-23 10:15:00,27.92,27.95,27.92,27.92,6000.0,21.1461,21.1688,21.1461,21.1461,6000.0
2012-08-23 10:20:00,27.92,27.96,27.92,27.94,7100.0,21.1461,21.1764,21.1461,21.1612,7100.0
2012-08-23 10:25:00,27.95,27.99,27.93,27.96,53300.0,21.1688,21.1991,21.1537,21.1764,53300.0
2012-08-23 10:30:00,27.97,28.03,27.97,27.98,13200.0,21.1839,21.2294,21.1839,21.1915,13200.0
2012-08-23 10:35:00,27.97,27.99,27.97,27.98,3500.0,21.1839,21.1991,21.1839,21.1915,3500.0
2012-08-23 10:40:00,27.98,28.0,27.97,27.98,18600.0,21.1915,21.2067,21.1839,21.1915,18600.0
2012-08-23 10:45:00,27.99,28.02,27.98,28.0,13500.0,21.1991,21.2218,21.1915,21.2067,13500.0
2012-08-23 10:50:00,28.0,28.01,27.98,28.0,5600.0,21.2067,21.2142,21.1915,21.2067,5600.0
2012-08-23 10:55:00,27.99,28.01,27.98,28.01,7100.0,21.1991,21.2142,21.1915,21.2142,7100.0
2012-08-23 11:00:00,28.01,28.03,28.01,28.02,7800.0,21.2142,21.2294,21.2142,21.2218,7800.0
2012-08-23 11:05:00,28.03,28.03,28.0,28.01,15400.0,21.2294,21.2294,21.2067,21.2142,15400.0
2012-08-23 11:10:00,28.01,28.01,27.98,27.99,8600.0,21.2142,21.2142,21.1915,21.1991,8600.0
2012-08-23 11:15:00,27.99,28.01,27.97,28.01,15200.0,21.1991,21.2142,21.1839,21.2142,15200.0
2012-08-23 11:20:00,28.01,28.01,27.99,27.99,5100.0,21.2142,21.2142,21.1991,21.1991,5100.0
2012-08-23 11:25:00,27.99,28.02,27.99,28.01,10700.0,21.1991,21.2218,21.1991,21.2142,10700.0
2012-08-23 11:30:00,28.02,28.02,27.98,27.98,10400.0,21.2218,21.2218,21.1915,21.1915,10400.0
2012-08-23 11:35:00,27.98,27.99,27.98,27.99,9100.0,21.1915,21.1991,21.1915,21.1991,9100.0
2012-08-23 11:40:00,27.99,28.0,27.98,27.99,4700.0,21.1991,21.2067,21.1915,21.1991,4700.0
2012-08-23 11:45:00,28.0,28.0,27.98,27.98,5100.0,21.2067,21.2067,21.1915,21.1915,5100.0
2012-08-23 11:50:00,27.99,28.02,27.98,27.98,31700.0,21.1991,21.2218,21.1915,21.1915,31700.0
2012-08-23 11:55:00,27.99,27.99,27.96,27.97,26700.0,21.1991,21.1991,21.1764,21.1839,26700.0
2012-08-23 12:00:00,27.97,27.99,27.92,27.92,16400.0,21.1839,21.1991,21.1461,21.1461,16400.0
2012-08-23 12:05:00,27.93,27.93,27.92,27.92,5800.0,21.1537,21.1537,21.1461,21.1461,5800.0
2012-08-23 12:10:00,27.92,27.94,27.91,27.91,10000.0,21.1461,21.1612,21.1385,21.1385,10000.0
2012-08-23 12:15:00,27.91,27.91,27.9,27.91,5800.0,21.1385,21.1385,21.1309,21.1385,5800.0
2012-08-23 12:20:00,27.9,27.92,27.89,27.92,11900.0,21.1309,21.1461,21.1234,21.1461,11900.0
2012-08-23 12:25:00,27.91,27.92,27.91,27.91,2600.0,21.1385,21.1461,21.1385,21.1385,2600.0
2012-08-23 12:30:00,27.92,27.93,27.9,27.91,5300.0,21.1461,21.1537,21.1309,21.1385,5300.0
2012-08-23 12:35:00,27.9,27.91,27.89,27.89,6100.0,21.1309,21.1385,21.1234,21.1234,6100.0
2012-08-23 12:40:00,27.89,27.91,27.89,27.89,6600.0,21.1234,21.1385,21.1234,21.1234,6600.0
2012-08-23 12:45:00,27.89,27.9,27.88,27.88,4800.0,21.1234,21.1309,21.1158,21.1158,4800.0
2012-08-23 12:50:00,27.88,27.89,27.86,27.86,9900.0,21.1158,21.1234,21.1006,21.1006,9900.0
2012-08-23 12:55:00,27.86,27.86,27.82,27.84,24700.0,21.1006,21.1006,21.0703,21.0855,24700.0
2012-08-23 13:00:00,27.84,27.85,27.81,27.85,14300.0,21.0855,21.0931,21.0628,21.0931,14300.0
2012-08-23 13:05:00,27.84,27.85,27.84,27.84,1900.0,21.0855,21.0931,21.0855,21.0855,1900.0
2012-08-23 13:10:00,27.84,27.85,27.79,27.82,11300.0,21.0855,21.0931,21.0476,21.0703,11300.0
2012-08-23 13:15:00,27.81,27.86,27.81,27.85,5500.0,21.0628,21.1006,21.0628,21.0931,5500.0
2012-08-23 13:20:00,27.86,27.88,27.85,27.85,14500.0,21.1006,21.1158,21.0931,21.0931,14500.0
2012-08-23 13:25:00,27.85,27.88,27.84,27.87,19600.0,21.0931,21.1158,21.0855,21.1082,19600.0
2012-08-23 13:30:00,27.86,27.88,27.86,27.87,8900.0,21.1006,21.1158,21.1006,21.1082,8900.0
2012-08-23 13:35:00,27.87,27.87,27.85,27.87,6000.0,21.1082,21.1082,21.0931,21.1082,6000.0
2012-08-23 13:40:00,27.87,27.88,27.86,27.86,7600.0,21.1082,21.1158,21.1006,21.1006,7600.0
2012-08-23 13:45:00,27.86,27.87,27.84,27.86,33800.0,21.1006,21.1082,21.0855,21.1006,33800.0
2012-08-23 13:50:00,27.85,27.89,27.85,27.87,5100.0,21.0931,21.1234,21.0931,21.1082,5100.0
2012-08-23 13:55:00,27.87,27.89,27.86,27.88,5000.0,21.1082,21.1234,21.1006,21.1158,5000.0
2012-08-23 14:00:00,27.87,27.88,27.86,27.86,6300.0,21.1082,21.1158,21.1006,21.1006,6300.0
2012-08-23 14:05:00,27.87,27.9,27.86,27.9,7900.0,21.1082,21.1309,21.1006,21.1309,7900.0
2012-08-23 14:10:00,27.9,27.92,27.9,27.91,4300.0,21.1309,21.1461,21.1309,21.1385,4300.0
2012-08-23 14:15:00,27.91,27.91,27.86,27.86,57300.0,21.1385,21.1385,21.1006,21.1006,57300.0
2012-08-23 14:20:00,27.87,27.87,27.86,27.86,2200.0,21.1082,21.1082,21.1006,21.1006,2200.0
2012-08-23 14:25:00,27.85,27.86,27.85,27.85,3700.0,21.0931,21.1006,21.0931,21.0931,3700.0
2012-08-23 14:30:00,27.86,27.86,27.85,27.85,2000.0,21.1006,21.1006,21.0931,21.0931,2000.0
2012-08-23 14:35:00,27.85,27.87,27.85,27.87,5200.0,21.0931,21.1082,21.0931,21.1082,5200.0
2012-08-23 14:40:00,27.86,27.88,27.86,27.87,8700.0,21.1006,21.1158,21.1006,21.1082,8700.0
2012-08-23 14:45:00,27.87,27.89,27.86,27.89,7500.0,21.1082,21.1234,21.1006,21.1234,7500.0
2012-08-23 14:50:00,27.89,27.91,27.89,27.9,21800.0,21.1234,21.1385,21.1234,21.1309,21800.0
2012-08-23 14:55:00,27.89,27.9,27.88,27.88,6600.0,21.1234,21.1309,21.1158,21.1158,6600.0
2012-08-23 15:00:00,27.89,27.89,27.88,27.88,7000.0,21.1234,21.1234,21.1158,21.1158,7000.0
2012-08-23 15:05:00,27.88,27.9,27.88,27.89,9600.0,21.1158,21.1309,21.1158,21.1234,9600.0
2012-08-23 15:10:00,27.9,27.91,27.87,27.87,14600.0,21.1309,21.1385,21.1082,21.1082,14600.0
2012-08-23 15:15:00,27.88,27.9,27.87,27.87,11100.0,21.1158,21.1309,21.1082,21.1082,11100.0
2012-08-23 15:20:00,27.87,27.87,27.83,27.83,5900.0,21.1082,21.1082,21.0779,21.0779,5900.0
2012-08-23 15:25:00,27.84,27.87,27.84,27.87,23600.0,21.0855,21.1082,21.0855,21.1082,23600.0
2012-08-23 15:30:00,27.86,27.87,27.83,27.84,27400.0,21.1006,21.1082,21.0779,21.0855,27400.0
2012-08-23 15:35:00,27.83,27.86,27.83,27.85,26100.0,21.0779,21.1006,21.0779,21.0931,26100.0
2012-08-23 15:40:00,27.84,27.85,27.83,27.83,10900.0,21.0855,21.0931,21.0779,21.0779,10900.0
2012-08-23 15:45:00,27.83,27.88,27.83,27.87,60400.0,21.0779,21.1158,21.0779,21.1082,60400.0
2012-08-23 15:50:00,27.87,27.88,27.85,27.85,22200.0,21.1082,21.1158,21.0931,21.0931,22200.0
2012-08-23 15:55:00,27.85,27.86,27.83,27.85,41600.0,21.0931,21.1006,21.0779,21.0931,41600.0
2012-08-24 09:30:00,27.75,27.84,27.68,27.71,23000.0,21.0173,21.0855,20.9643,20.987,23000.0
2012-08-24 09:35:00,27.73,27.73,27.7,27.7,18400.0,21.0022,21.0022,20.9795,20.9795,18400.0
2012-08-24 09:40:00,27.7,27.71,27.66,27.66,17400.0,20.9795,20.987,20.9492,20.9492,17400.0
2012-08-24 09:45:00,27.68,27.7,27.66,27.69,15200.0,20.9643,20.9795,20.9492,20.9719,15200.0
2012-08-24 09:50:00,27.69,27.73,27.69,27.7,6800.0,20.9719,21.0022,20.9719,20.9795,6800.0
2012-08-24 09:55:00,27.71,27.76,27.7,27.74,11100.0,20.987,21.0249,20.9795,21.0098,11100.0
2012-08-24 10:00:00,27.74,27.8,27.74,27.8,8400.0,21.0098,21.0552,21.0098,21.0552,8400.0
2012-08-24 10:05:00,27.79,27.8,27.76,27.77,11900.0,21.0476,21.0552,21.0249,21.0325,11900.0
2012-08-24 10:10:00,27.76,27.78,27.75,27.78,6200.0,21.0249,21.04,21.0173,21.04,6200.0
2012-08-24 10:15:00,27.78,27.79,27.77,27.79,7300.0,21.04,21.0476,21.0325,21.0476,7300.0
2012-08-24 10:20:00,27.8,27.81,27.77,27.77,83500.0,21.0552,21.0628,21.0325,21.0325,83500.0
2012-08-24 10:25:00,27.78,27.78,27.71,27.71,9600.0,21.04,21.04,20.987,20.987,9600.0
2012-08-24 10:30:00,27.71,27.78,27.71,27.78,6500.0,20.987,21.04,20.987,21.04,6500.0
2012-08-24 10:35:00,27.79,27.86,27.76,27.86,63000.0,21.0476,21.1006,21.0249,21.1006,63000.0
2012-08-24 10:40:00,27.88,27.88,27.85,27.88,9200.0,21.1158,21.1158,21.0931,21.1158,9200.0
2012-08-24 10:45:00,27.88,27.89,27.83,27.83,6300.0,21.1158,21.1234,21.0779,21.0779,6300.0
2012-08-24 10:50:00,27.82,27.86,27.81,27.86,5800.0,21.0703,21.1006,21.0628,21.1006,5800.0
2012-08-24 10:55:00,27.87,27.88,27.86,27.88,4200.0,21.1082,21.1158,21.1006,21.1158,4200.0
2012-08-24 11:00:00,27.88,27.91,27.88,27.91,7100.0,21.1158,21.1385,21.1158,21.1385,7100.0
2012-08-24 11:05:00,27.91,27.92,27.89,27.89,8500.0,21.1385,21.1461,21.1234,21.1234,8500.0
2012-08-24 11:10:00,27.89,27.9,27.89,27.9,5700.0,21.1234,21.1309,21.1234,21.1309,5700.0
2012-08-24 11:15:00,27.9,27.99,27.9,27.97,22000.0,21.1309,21.1991,21.1309,21.1839,22000.0
2012-08-24 11:20:00,27.97,27.99,27.96,27.96,11300.0,21.1839,21.1991,21.1764,21.1764,11300.0
2012-08-24 11:25:00,27.97,27.98,27.96,27.96,3500.0,21.1839,21.1915,21.1764,21.1764,3500.0
2012-08-24 11:30:00,27.95,27.99,27.95,27.97,8900.0,21.1688,21.1991,21.1688,21.1839,8900.0
2012-08-24 11:35:00,27.98,27.98,27.97,27.98,2900.0,21.1915,21.1915,21.1839,21.1915,2900.0
2012-08-24 11:40:00,27.97,27.97,27.95,27.96,4700.0,21.1839,21.1839,21.1688,21.1764,4700.0
2012-08-24 11:45:00,27.95,27.96,27.94,27.95,7500.0,21.1688,21.1764,21.1612,21.1688,7500.0
2012-08-24 11:50:00,27.96,27.97,27.94,27.95,9800.0,21.1764,21.1839,21.1612,21.1688,9800.0
2012-08-24 11:55:00,27.96,27.97,27.96,27.96,6200.0,21.1764,21.1839,21.1764,21.1764,6200.0
2012-08-24 12:00:00,27.96,27.97,27.95,27.96,5100.0,21.1764,21.1839,21.1688,21.1764,5100.0
2012-08-24 12:05:00,27.97,28.0,27.96,28.0,6400.0,21.1839,21.2067,21.1764,21.2067,6400.0
2012-08-24 12:10:00,28.0,28.0,27.96,27.96,6100.0,21.2067,21.2067,21.1764,21.1764,6100.0
2012-08-24 12:15:00,27.96,27.96,27.94,27.95,6600.0,21.1764,21.1764,21.1612,21.1688,6600.0
2012-08-24 12:20:00,27.95,27.99,27.95,27.99,6900.0,21.1688,21.1991,21.1688,21.1991,6900.0
2012-08-24 12:25:00,27.99,28.02,27.99,28.02,7400.0,21.1991,21.2218,21.1991,21.2218,7400.0
2012-08-24 12:30:00,28.01,28.01,27.99,27.99,4000.0,21.2142,21.2142,21.1991,21.1991,4000.0
2012-08-24 12:35:00,27.98,27.98,27.96,27.96,1300.0,21.1915,21.1915,21.1764,21.1764,1300.0
2012-08-24 12:40:00,27.96,27.99,27.94,27.96,46400.0,21.1764,21.1991,21.1612,21.1764,46400.0
2012-08-24 12:45:00,27.96,28.0,27.96,27.99,2500.0,21.1764,21.2067,21.1764,21.1991,2500.0
2012-08-24 12:50:00,28.0,28.03,28.0,28.01,9600.0,21.2067,21.2294,21.2067,21.2142,9600.0
2012-08-24 12:55:00,28.01,28.01,27.98,27.98,10600.0,21.2142,21.2142,21.1915,21.1915,10600.0
2012-08-24 13:00:00,27.98,27.98,27.95,27.95,1500.0,21.1915,21.1915,21.1688,21.1688,1500.0
2012-08-24 13:05:00,27.95,27.97,27.95,27.96,9700.0,21.1688,21.1839,21.1688,21.1764,9700.0
2012-08-24 13:10:00,27.96,27.96,27.93,27.93,2500.0,21.1764,21.1764,21.1537,21.1537,2500.0
2012-08-24 13:15:00,27.92,27.92,27.91,27.91,1500.0,21.1461,21.1461,21.1385,21.1385,1500.0
2012-08-24 13:20:00,27.92,27.92,27.88,27.88,13300.0,21.1461,21.1461,21.1158,21.1158,13300.0
2012-08-24 13:25:00,27.89,27.89,27.87,27.87,2500.0,21.1234,21.1234,21.1082,21.1082,2500.0
2012-08-24 13:30:00,27.87,27.92,27.87,27.92,11900.0,21.1082,21.1461,21.1082,21.1461,11900.0
2012-08-24 13:35:00,27.91,27.91,27.91,27.91,1400.0,21.1385,21.1385,21.1385,21.1385,1400.0
2012-08-24 13:40:00,27.9,27.94,27.9,27.93,6400.0,21.1309,21.1612,21.1309,21.1537,6400.0
2012-08-24 13:45:00,27.94,27.96,27.94,27.95,11600.0,21.1612,21.1764,21.1612,21.1688,11600.0
2012-08-24 13:50:00,27.95,27.98,27.95,27.98,9500.0,21.1688,21.1915,21.1688,21.1915,9500.0
2012-08-24 13:55:00,27.98,27.99,27.96,27.97,7600.0,21.1915,21.1991,21.1764,21.1839,7600.0
2012-08-24 14:00:00,27.97,27.97,27.95,27.95,3400.0,21.1839,21.1839,21.1688,21.1688,3400.0
2012-08-24 14:05:00,27.95,27.95,27.93,27.93,3900.0,21.1688,21.1688,21.1537,21.1537,3900.0
2012-08-24 14:10:00,27.92,27.93,27.92,27.92,1200.0,21.1461,21.1537,21.1461,21.1461,1200.0
2012-08-24 14:15:00,27.92,27.94,27.9,27.94,18500.0,21.1461,21.1612,21.1309,21.1612,18500.0
2012-08-24 14:20:00,27.94,27.95,27.93,27.93,7100.0,21.1612,21.1688,21.1537,21.1537,7100.0
2012-08-24 14:25:00,27.94,27.94,27.91,27.91,4200.0,21.1612,21.1612,21.1385,21.1385,4200.0
2012-08-24 14:30:00,27.92,27.92,27.89,27.9,2800.0,21.1461,21.1461,21.1234,21.1309,2800.0
2012-08-24 14:35:00,27.9,27.9,27.88,27.88,4800.0,21.1309,21.1309,21.1158,21.1158,4800.0
2012-08-24 14:40:00,27.89,27.89,27.88,27.88,4600.0,21.1234,21.1234,21.1158,21.1158,4600.0
2012-08-24 14:45:00,27.88,27.88,27.87,27.87,3600.0,21.1158,21.1158,21.1082,21.1082,3600.0
2012-08-24 14:50:00,27.87,27.88,27.84,27.84,6600.0,21.1082,21.1158,21.0855,21.0855,6600.0
2012-08-24 14:55:00,27.85,27.86,27.84,27.85,6800.0,21.0931,21.1006,21.0855,21.0931,6800.0
2012-08-24 15:00:00,27.86,27.91,27.85,27.89,23800.0,21.1006,21.1385,21.0931,21.1234,23800.0
2012-08-24 15:05:00,27.89,27.91,27.84,27.84,63600.0,21.1234,21.1385,21.0855,21.0855,63600.0
2012-08-24 15:10:00,27.85,27.85,27.83,27.85,14700.0,21.0931,21.0931,21.0779,21.0931,14700.0
2012-08-24 15:15:00,27.84,27.85,27.84,27.85,6800.0,21.0855,21.0931,21.0855,21.0931,6800.0
2012-08-24 15:20:00,27.85,27.85,27.84,27.85,6700.0,21.0931,21.0931,21.0855,21.0931,6700.0
2012-08-24 15:25:00,27.85,27.85,27.81,27.83,39600.0,21.0931,21.0931,21.0628,21.0779,39600.0
2012-08-24 15:30:00,27.82,27.83,27.81,27.82,19900.0,21.0703,21.0779,21.0628,21.0703,19900.0
2012-08-24 15:35:00,27.81,27.82,27.79,27.81,19500.0,21.0628,21.0703,21.0476,21.0628,19500.0
2012-08-24 15:40:00,27.81,27.84,27.81,27.83,17600.0,21.0628,21.0855,21.0628,21.0779,17600.0
2012-08-24 15:45:00,27.84,27.88,27.84,27.85,26300.0,21.0855,21.1158,21.0855,21.0931,26300.0
2012-08-24 15:50:00,27.86,27.86,27.81,27.82,24800.0,21.1006,21.1006,21.0628,21.0703,24800.0
2012-08-24 15:55:00,27.83,27.83,27.81,27.83,58000.0,21.0779,21.0779,21.0628,21.0779,58000.0
2012-08-27 09:30:00,27.86,27.92,27.79,27.88,11800.0,21.1006,21.1461,21.0476,21.1158,11800.0
2012-08-27 09:35:00,27.92,27.94,27.86,27.88,6300.0,21.1461,21.1612,21.1006,21.1158,6300.0
2012-08-27 09:40:00,27.89,27.89,27.84,27.84,4900.0,21.1234,21.1234,21.0855,21.0855,4900.0
2012-08-27 09:45:00,27.84,27.84,27.81,27.81,7400.0,21.0855,21.0855,21.0628,21.0628,7400.0
2012-08-27 09:50:00,27.8,27.8,27.76,27.78,8900.0,21.0552,21.0552,21.0249,21.04,8900.0
2012-08-27 09:55:00,27.8,27.81,27.76,27.76,3500.0,21.0552,21.0628,21.0249,21.0249,3500.0
2012-08-27 10:00:00,27.77,27.81,27.77,27.77,6300.0,21.0325,21.0628,21.0325,21.0325,6300.0
2012-08-27 10:05:00,27.77,27.79,27.76,27.78,4100.0,21.0325,21.0476,21.0249,21.04,4100.0
2012-08-27 10:10:00,27.8,27.81,27.78,27.79,4400.0,21.0552,21.0628,21.04,21.0476,4400.0
2012-08-27 10:15:00,27.79,27.81,27.78,27.78,6900.0,21.0476,21.0628,21.04,21.04,6900.0
2012-08-27 10:20:00,27.77,27.8,27.76,27.78,3700.0,21.0325,21.0552,21.0249,21.04,3700.0
2012-08-27 10:25:00,27.78,27.79,27.76,27.79,5200.0,21.04,21.0476,21.0249,21.0476,5200.0
2012-08-27 10:30:00,27.78,27.78,27.77,27.77,2300.0,21.04,21.04,21.0325,21.0325,2300.0
2012-08-27 10:35:00,27.78,27.79,27.77,27.79,3100.0,21.04,21.0476,21.0325,21.0476,3100.0
2012-08-27 10:40:00,27.78,27.8,27.77,27.78,8400.0,21.04,21.0552,21.0325,21.04,8400.0
2012-08-27 10:45:00,27.79,27.81,27.79,27.8,6200.0,21.0476,21.0628,21.0476,21.0552,6200.0
2012-08-27 10:50:00,27.8,27.81,27.8,27.8,6600.0,21.0552,21.0628,21.0552,21.0552,6600.0
2012-08-27 10:55:00,27.79,27.8,27.76,27.8,13600.0,21.0476,21.0552,21.0249,21.0552,13600.0
2012-08-27 11:00:00,27.8,27.82,27.8,27.81,7400.0,21.0552,21.0703,21.0552,21.0628,7400.0
2012-08-27 11:05:00,27.82,27.84,27.8,27.82,9600.0,21.0703,21.0855,21.0552,21.0703,9600.0
2012-08-27 11:10:00,27.82,27.83,27.77,27.77,8900.0,21.0703,21.0779,21.0325,21.0325,8900.0
2012-08-27 11:15:00,27.77,27.82,27.77,27.8,12100.0,21.0325,21.0703,21.0325,21.0552,12100.0
2012-08-27 11:20:00,27.79,27.8,27.77,27.77,4800.0,21.0476,21.0552,21.0325,21.0325,4800.0
2012-08-27 11:25:00,27.77,27.79,27.75,27.76,28500.0,21.0325,21.0476,21.0173,21.0249,28500.0
2012-08-27 11:30:00,27.76,27.78,27.75,27.78,12400.0,21.0249,21.04,21.0173,21.04,12400.0
2012-08-27 11:35:00,27.77,27.78,27.75,27.75,4300.0,21.0325,21.04,21.0173,21.0173,4300.0
2012-08-27 11:40:00,27.75,27.76,27.75,27.75,2200.0,21.0173,21.0249,21.0173,21.0173,2200.0
2012-08-27 11:45:00,27.76,27.76,27.71,27.72,9800.0,21.0249,21.0249,20.987,20.9946,9800.0
2012-08-27 11:50:00,27.73,27.73,27.71,27.71,6100.0,21.0022,21.0022,20.987,20.987,6100.0
2012-08-27 11:55:00,27.71,27.72,27.69,27.72,17900.0,20.987,20.9946,20.9719,20.9946,17900.0
2012-08-27 12:00:00,27.72,27.75,27.71,27.72,24100.0,20.9946,21.0173,20.987,20.9946,24100.0
2012-08-27 12:05:00,27.72,27.73,27.72,27.72,2200.0,20.9946,21.0022,20.9946,20.9946,2200.0
2012-08-27 12:10:00,27.73,27.75,27.71,27.72,14700.0,21.0022,21.0173,20.987,20.9946,14700.0
2012-08-27 12:15:00,27.72,27.73,27.7,27.7,3100.0,20.9946,21.0022,20.9795,20.9795,3100.0
2012-08-27 12:20:00,27.7,27.73,27.7,27.72,6400.0,20.9795,21.0022,20.9795,20.9946,6400.0
2012-08-27 12:25:00,27.71,27.72,27.7,27.72,9300.0,20.987,20.9946,20.9795,20.9946,9300.0
2012-08-27 12:30:00,27.71,27.72,27.7,27.71,5900.0,20.987,20.9946,20.9795,20.987,5900.0
2012-08-27 12:35:00,27.7,27.71,27.7,27.71,5600.0,20.9795,20.987,20.9795,20.987,5600.0
2012-08-27 12:40:00,27.71,27.72,27.7,27.7,3500.0,20.987,20.9946,20.9795,20.9795,3500.0
2012-08-27 12:45:00,27.71,27.71,27.7,27.7,3300.0,20.987,20.987,20.9795,20.9795,3300.0
2012-08-27 12:50:00,27.71,27.71,27.67,27.67,16300.0,20.987,20.987,20.9567,20.9567,16300.0
2012-08-27 12:55:00,27.67,27.68,27.66,27.66,3100.0,20.9567,20.9643,20.9492,20.9492,3100.0
2012-08-27 13:00:00,27.66,27.7,27.66,27.69,13200.0,20.9492,20.9795,20.9492,20.9719,13200.0
2012-08-27 13:05:00,27.69,27.7,27.68,27.68,7300.0,20.9719,20.9795,20.9643,20.9643,7300.0
2012-08-27 13:10:00,27.68,27.7,27.68,27.69,18400.0,20.9643,20.9795,20.9643,20.9719,18400.0
2012-08-27 13:15:00,27.7,27.7,27.69,27.69,4600.0,20.9795,20.9795,20.9719,20.9719,4600.0
2012-08-27 13:20:00,27.7,27.7,27.69,27.69,5600.0,20.9795,20.9795,20.9719,20.9719,5600.0
2012-08-27 13:25:00,27.7,27.7,27.68,27.68,12400.0,20.9795,20.9795,20.9643,20.9643,12400.0
2012-08-27 13:30:00,27.68,27.68,27.67,27.67,10700.0,20.9643,20.9643,20.9567,20.9567,10700.0
2012-08-27 13:35:00,27.67,27.68,27.67,27.68,3000.0,20.9567,20.9643,20.9567,20.9643,3000.0
2012-08-27 13:40:00,27.68,27.68,27.65,27.65,12100.0,20.9643,20.9643,20.9416,20.9416,12100.0
2012-08-27 13:45:00,27.65,27.7,27.65,27.69,13000.0,20.9416,20.9795,20.9416,20.9719,13000.0
2012-08-27 13:50:00,27.68,27.71,27.68,27.7,7600.0,20.9643,20.987,20.9643,20.9795,7600.0
2012-08-27 13:55:00,27.71,27.72,27.69,27.69,18300.0,20.987,20.9946,20.9719,20.9719,18300.0
2012-08-27 14:00:00,27.69,27.7,27.68,27.7,11000.0,20.9719,20.9795,20.9643,20.9795,11000.0
2012-08-27 14:05:00,27.7,27.72,27.69,27.71,10300.0,20.9795,20.9946,20.9719,20.987,10300.0
2012-08-27 14:10:00,27.71,27.72,27.71,27.71,3300.0,20.987,20.9946,20.987,20.987,3300.0
2012-08-27 14:15:00,27.72,27.73,27.7,27.73,19500.0,20.9946,21.0022,20.9795,21.0022,19500.0
2012-08-27 14:20:00,27.72,27.76,27.72,27.75,35500.0,20.9946,21.0249,20.9946,21.0173,35500.0
2012-08-27 14:25:00,27.75,27.76,27.73,27.74,11000.0,21.0173,21.0249,21.0022,21.0098,11000.0
2012-08-27 14:30:00,27.74,27.77,27.73,27.77,8900.0,21.0098,21.0325,21.0022,21.0325,8900.0
2012-08-27 14:35:00,27.77,27.77,27.76,27.77,7100.0,21.0325,21.0325,21.0249,21.0325,7100.0
2012-08-27 14:40:00,27.76,27.77,27.76,27.76,4300.0,21.0249,21.0325,21.0249,21.0249,4300.0
2012-08-27 14:45:00,27.76,27.77,27.75,27.76,6200.0,21.0249,21.0325,21.0173,21.0249,6200.0
2012-08-27 14:50:00,27.76,27.76,27.75,27.75,2600.0,21.0249,21.0249,21.0173,21.0173,2600.0
2012-08-27 14:55:00,27.76,27.78,27.75,27.76,9300.0,21.0249,21.04,21.0173,21.0249,9300.0
2012-08-27 15:00:00,27.76,27.77,27.75,27.75,7700.0,21.0249,21.0325,21.0173,21.0173,7700.0
2012-08-27 15:05:00,27.75,27.76,27.74,27.74,11800.0,21.0173,21.0249,21.0098,21.0098,11800.0
2012-08-27 15:10:00,27.74,27.75,27.72,27.72,4600.0,21.0098,21.0173,20.9946,20.9946,4600.0
2012-08-27 15:15:00,27.73,27.73,27.72,27.73,7300.0,21.0022,21.0022,20.9946,21.0022,7300.0
2012-08-27 15:20:00,27.73,27.74,27.72,27.74,11700.0,21.0022,21.0098,20.9946,21.0098,11700.0
2012-08-27 15:25:00,27.74,27.76,27.73,27.73,20600.0,21.0098,21.0249,21.0022,21.0022,20600.0
2012-08-27 15:30:00,27.73,27.74,27.71,27.73,24500.0,21.0022,21.0098,20.987,21.0022,24500.0
2012-08-27 15:35:00,27.73,27.74,27.7,27.71,23300.0,21.0022,21.0098,20.9795,20.987,23300.0
2012-08-27 15:40:00,27.71,27.72,27.7,27.7,30400.0,20.987,20.9946,20.9795,20.9795,30400.0
2012-08-27 15:45:00,27.71,27.74,27.7,27.73,48000.0,20.987,21.0098,20.9795,21.0022,48000.0
2012-08-27 15:50:00,27.72,27.73,27.7,27.7,13700.0,20.9946,21.0022,20.9795,20.9795,13700.0
2012-08-27 15:55:00,27.7,27.72,27.7,27.71,57000.0,20.9795,20.9946,20.9795,20.987,57000.0
2012-08-28 09:30:00,27.64,27.72,27.63,27.7,22600.0,20.934,20.9946,20.9264,20.9795,22600.0
2012-08-28 09:35:00,27.69,27.7,27.64,27.7,8500.0,20.9719,20.9795,20.934,20.9795,8500.0
2012-08-28 09:40:00,27.7,27.75,27.7,27.72,6800.0,20.9795,21.0173,20.9795,20.9946,6800.0
2012-08-28 09:45:00,27.72,27.78,27.72,27.76,7600.0,20.9946,21.04,20.9946,21.0249,7600.0
2012-08-28 09:50:00,27.76,27.78,27.71,27.72,5700.0,21.0249,21.04,20.987,20.9946,5700.0
2012-08-28 09:55:00,27.72,27.72,27.65,27.7,12800.0,20.9946,20.9946,20.9416,20.9795,12800.0
2012-08-28 10:00:00,27.69,27.7,27.63,27.67,11300.0,20.9719,20.9795,20.9264,20.9567,11300.0
2012-08-28 10:05:00,27.66,27.7,27.65,27.67,7300.0,20.9492,20.9795,20.9416,20.9567,7300.0
2012-08-28 10:10:00,27.68,27.72,27.67,27.7,10400.0,20.9643,20.9946,20.9567,20.9795,10400.0
2012-08-28 10:15:00,27.71,27.72,27.68,27.68,10500.0,20.987,20.9946,20.9643,20.9643,10500.0
2012-08-28 10:20:00,27.69,27.76,27.69,27.75,13300.0,20.9719,21.0249,20.9719,21.0173,13300.0
2012-08-28 10:25:00,27.74,27.75,27.72,27.73,8200.0,21.0098,21.0173,20.9946,21.0022,8200.0
2012-08-28 10:30:00,27.73,27.76,27.71,27.71,7400.0,21.0022,21.0249,20.987,20.987,7400.0
2012-08-28 10:35:00,27.72,27.72,27.7,27.71,8800.0,20.9946,20.9946,20.9795,20.987,8800.0
2012-08-28 10:40:00,27.72,27.76,27.71,27.73,48000.0,20.9946,21.0249,20.987,21.0022,48000.0
2012-08-28 10:45:00,27.73,27.75,27.7,27.75,62800.0,21.0022,21.0173,20.9795,21.0173,62800.0
2012-08-28 10:50:00,27.76,27.77,27.75,27.77,5200.0,21.0249,21.0325,21.0173,21.0325,5200.0
2012-08-28 10:55:00,27.77,27.78,27.72,27.74,6400.0,21.0325,21.04,20.9946,21.0098,6400.0
2012-08-28 11:00:00,27.75,27.76,27.73,27.76,7100.0,21.0173,21.0249,21.0022,21.0249,7100.0
2012-08-28 11:05:00,27.76,27.79,27.75,27.79,12800.0,21.0249,21.0476,21.0173,21.0476,12800.0
2012-08-28 11:10:00,27.8,27.8,27.76,27.77,5800.0,21.0552,21.0552,21.0249,21.0325,5800.0
2012-08-28 11:15:00,27.76,27.78,27.76,27.77,9800.0,21.0249,21.04,21.0249,21.0325,9800.0
2012-08-28 11:20:00,27.77,27.78,27.76,27.77,3100.0,21.0325,21.04,21.0249,21.0325,3100.0
2012-08-28 11:25:00,27.78,27.79,27.75,27.76,7800.0,21.04,21.0476,21.0173,21.0249,7800.0
2012-08-28 11:30:00,27.76,27.77,27.76,27.76,3500.0,21.0249,21.0325,21.0249,21.0249,3500.0
2012-08-28 11:35:00,27.76,27.78,27.75,27.77,8800.0,21.0249,21.04,21.0173,21.0325,8800.0
2012-08-28 11:40:00,27.76,27.76,27.74,27.76,6600.0,21.0249,21.0249,21.0098,21.0249,6600.0
2012-08-28 11:45:00,27.77,27.78,27.77,27.78,8400.0,21.0325,21.04,21.0325,21.04,8400.0
2012-08-28 11:50:00,27.77,27.77,27.75,27.75,3800.0,21.0325,21.0325,21.0173,21.0173,3800.0
2012-08-28 11:55:00,27.75,27.77,27.75,27.76,4000.0,21.0173,21.0325,21.0173,21.0249,4000.0
2012-08-28 12:00:00,27.76,27.77,27.76,27.77,5100.0,21.0249,21.0325,21.0249,21.0325,5100.0
2012-08-28 12:05:00,27.78,27.78,27.78,27.78,3300.0,21.04,21.04,21.04,21.04,3300.0
2012-08-28 12:10:00,27.78,27.78,27.71,27.71,7600.0,21.04,21.04,20.987,20.987,7600.0
2012-08-28 12:15:00,27.71,27.75,27.71,27.75,11000.0,20.987,21.0173,20.987,21.0173,11000.0
2012-08-28 12:20:00,27.75,27.78,27.75,27.77,2600.0,21.0173,21.04,21.0173,21.0325,2600.0
2012-08-28 12:25:00,27.76,27.79,27.76,27.77,2900.0,21.0249,21.0476,21.0249,21.0325,2900.0
2012-08-28 12:30:00,27.77,27.77,27.75,27.75,2500.0,21.0325,21.0325,21.0173,21.0173,2500.0
2012-08-28 12:35:00,27.75,27.76,27.74,27.75,3500.0,21.0173,21.0249,21.0098,21.0173,3500.0
2012-08-28 12:40:00,27.76,27.76,27.75,27.76,600.0,21.0249,21.0249,21.0173,21.0249,600.0
2012-08-28 12:45:00,27.75,27.76,27.74,27.76,9100.0,21.0173,21.0249,21.0098,21.0249,9100.0
2012-08-28 12:50:00,27.76,27.78,27.76,27.77,5500.0,21.0249,21.04,21.0249,21.0325,5500.0
2012-08-28 12:55:00,27.76,27.78,27.76,27.78,4700.0,21.0249,21.04,21.0249,21.04,4700.0
2012-08-28 13:00:00,27.79,27.79,27.75,27.75,8400.0,21.0476,21.0476,21.0173,21.0173,8400.0
2012-08-28 13:05:00,27.76,27.76,27.72,27.76,7900.0,21.0249,21.0249,20.9946,21.0249,7900.0
2012-08-28 13:10:00,27.75,27.75,27.73,27.73,1400.0,21.0173,21.0173,21.0022,21.0022,1400.0
2012-08-28 13:15:00,27.73,27.73,27.72,27.72,2200.0,21.0022,21.0022,20.9946,20.9946,2200.0
2012-08-28 13:20:00,27.72,27.77,27.72,27.76,10300.0,20.9946,21.0325,20.9946,21.0249,10300.0
2012-08-28 13:25:00,27.77,27.79,27.74,27.75,71400.0,21.0325,21.0476,21.0098,21.0173,71400.0
2012-08-28 13:30:00,27.75,27.78,27.73,27.77,51300.0,21.0173,21.04,21.0022,21.0325,51300.0
2012-08-28 13:35:00,27.76,27.76,27.75,27.76,2800.0,21.0249,21.0249,21.0173,21.0249,2800.0
2012-08-28 13:40:00,27.76,27.77,27.73,27.75,11000.0,21.0249,21.0325,21.0022,21.0173,11000.0
2012-08-28 13:45:00,27.76,27.77,27.76,27.77,5400.0,21.0249,21.0325,21.0249,21.0325,5400.0
2012-08-28 13:50:00,27.77,27.77,27.75,27.76,7000.0,21.0325,21.0325,21.0173,21.0249,7000.0
2012-08-28 13:55:00,27.76,27.77,27.76,27.76,1900.0,21.0249,21.0325,21.0249,21.0249,1900.0
2012-08-28 14:00:00,27.77,27.78,27.76,27.78,7000.0,21.0325,21.04,21.0249,21.04,7000.0
2012-08-28 14:05:00,27.77,27.78,27.75,27.75,5500.0,21.0325,21.04,21.0173,21.0173,5500.0
2012-08-28 14:10:00,27.76,27.77,27.75,27.76,4800.0,21.0249,21.0325,21.0173,21.0249,4800.0
2012-08-28 14:15:00,27.76,27.77,27.75,27.77,8400.0,21.0249,21.0325,21.0173,21.0325,8400.0
2012-08-28 14:20:00,27.76,27.78,27.76,27.78,3300.0,21.0249,21.04,21.0249,21.04,3300.0
2012-08-28 14:25:00,27.78,27.78,27.76,27.78,14300.0,21.04,21.04,21.0249,21.04,14300.0
2012-08-28 14:30:00,27.78,27.79,27.76,27.76,6100.0,21.04,21.0476,21.0249,21.0249,6100.0
2012-08-28 14:35:00,27.77,27.77,27.75,27.75,8400.0,21.0325,21.0325,21.0173,21.0173,8400.0
2012-08-28 14:40:00,27.76,27.76,27.73,27.73,8300.0,21.0249,21.0249,21.0022,21.0022,8300.0
2012-08-28 14:45:00,27.73,27.74,27.73,27.73,2500.0,21.0022,21.0098,21.0022,21.0022,2500.0
2012-08-28 14:50:00,27.74,27.74,27.72,27.72,6500.0,21.0098,21.0098,20.9946,20.9946,6500.0
2012-08-28 14:55:00,27.72,27.74,27.71,27.74,13000.0,20.9946,21.0098,20.987,21.0098,13000.0
2012-08-28 15:00:00,27.74,27.76,27.74,27.76,5800.0,21.0098,21.0249,21.0098,21.0249,5800.0
2012-08-28 15:05:00,27.76,27.76,27.75,27.75,3600.0,21.0249,21.0249,21.0173,21.0173,3600.0
2012-08-28 15:10:00,27.76,27.76,27.73,27.73,10000.0,21.0249,21.0249,21.0022,21.0022,10000.0
2012-08-28 15:15:00,27.74,27.78,27.72,27.73,27700.0,21.0098,21.04,20.9946,21.0022,27700.0
2012-08-28 15:20:00,27.73,27.74,27.72,27.73,24100.0,21.0022,21.0098,20.9946,21.0022,24100.0
2012-08-28 15:25:00,27.74,27.74,27.72,27.72,7200.0,21.0098,21.0098,20.9946,20.9946,7200.0
2012-08-28 15:30:00,27.73,27.73,27.7,27.71,13000.0,21.0022,21.0022,20.9795,20.987,13000.0
2012-08-28 15:35:00,27.71,27.71,27.7,27.7,7300.0,20.987,20.987,20.9795,20.9795,7300.0
2012-08-28 15:40:00,27.71,27.71,27.68,27.69,15500.0,20.987,20.987,20.9643,20.9719,15500.0
2012-08-28 15:45:00,27.69,27.71,27.68,27.68,16200.0,20.9719,20.987,20.9643,20.9643,16200.0
2012-08-28 15:50:00,27.69,27.7,27.68,27.7,22600.0,20.9719,20.9795,20.9643,20.9795,22600.0
2012-08-28 15:55:00,27.69,27.71,27.68,27.71,92700.0,20.9719,20.987,20.9643,20.987,92700.0
2012-08-29 09:30:00,27.7,27.79,27.68,27.68,28600.0,20.9795,21.0476,20.9643,20.9643,28600.0
2012-08-29 09:35:00,27.66,27.68,27.63,27.66,7600.0,20.9492,20.9643,20.9264,20.9492,7600.0
2012-08-29 09:40:00,27.67,27.75,27.67,27.73,7900.0,20.9567,21.0173,20.9567,21.0022,7900.0
2012-08-29 09:45:00,27.72,27.73,27.67,27.69,10100.0,20.9946,21.0022,20.9567,20.9719,10100.0
2012-08-29 09:50:00,27.71,27.72,27.67,27.67,5800.0,20.987,20.9946,20.9567,20.9567,5800.0
2012-08-29 09:55:00,27.67,27.67,27.65,27.66,3200.0,20.9567,20.9567,20.9416,20.9492,3200.0
2012-08-29 10:00:00,27.67,27.71,27.67,27.7,11900.0,20.9567,20.987,20.9567,20.9795,11900.0
2012-08-29 10:05:00,27.71,27.72,27.69,27.69,15900.0,20.987,20.9946,20.9719,20.9719,15900.0
2012-08-29 10:10:00,27.69,27.73,27.69,27.72,8300.0,20.9719,21.0022,20.9719,20.9946,8300.0
2012-08-29 10:15:00,27.72,27.73,27.7,27.71,8100.0,20.9946,21.0022,20.9795,20.987,8100.0
2012-08-29 10:20:00,27.72,27.72,27.71,27.72,2200.0,20.9946,20.9946,20.987,20.9946,2200.0
2012-08-29 10:25:00,27.72,27.77,27.72,27.77,5000.0,20.9946,21.0325,20.9946,21.0325,5000.0
2012-08-29 10:30:00,27.77,27.77,27.71,27.73,11300.0,21.0325,21.0325,20.987,21.0022,11300.0
2012-08-29 10:35:00,27.74,27.74,27.71,27.71,6400.0,21.0098,21.0098,20.987,20.987,6400.0
2012-08-29 10:40:00,27.71,27.76,27.71,27.76,11100.0,20.987,21.0249,20.987,21.0249,11100.0
2012-08-29 10:45:00,27.75,27.75,27.72,27.73,11300.0,21.0173,21.0173,20.9946,21.0022,11300.0
2012-08-29 10:50:00,27.72,27.73,27.7,27.72,20800.0,20.9946,21.0022,20.9795,20.9946,20800.0
2012-08-29 10:55:00,27.71,27.73,27.7,27.72,13300.0,20.987,21.0022,20.9795,20.9946,13300.0
2012-08-29 11:00:00,27.71,27.71,27.7,27.71,8900.0,20.987,20.987,20.9795,20.987,8900.0
2012-08-29 11:05:00,27.71,27.71,27.7,27.7,4300.0,20.987,20.987,20.9795,20.9795,4300.0
2012-08-29 11:10:00,27.71,27.71,27.71,27.71,5100.0,20.987,20.987,20.987,20.987,5100.0
2012-08-29 11:15:00,27.71,27.74,27.71,27.74,3800.0,20.987,21.0098,20.987,21.0098,3800.0
2012-08-29 11:20:00,27.73,27.73,27.71,27.72,8100.0,21.0022,21.0022,20.987,20.9946,8100.0
2012-08-29 11:25:00,27.71,27.73,27.7,27.72,10100.0,20.987,21.0022,20.9795,20.9946,10100.0
2012-08-29 11:30:00,27.72,27.75,27.71,27.73,102200.0,20.9946,21.0173,20.987,21.0022,102200.0
2012-08-29 11:35:00,27.72,27.74,27.72,27.74,4200.0,20.9946,21.0098,20.9946,21.0098,4200.0
2012-08-29 11:40:00,27.74,27.76,27.73,27.73,6100.0,21.0098,21.0249,21.0022,21.0022,6100.0
2012-08-29 11:45:00,27.75,27.78,27.74,27.74,11200.0,21.0173,21.04,21.0098,21.0098,11200.0
2012-08-29 11:50:00,27.74,27.75,27.73,27.74,7200.0,21.0098,21.0173,21.0022,21.0098,7200.0
2012-08-29 11:55:00,27.74,27.74,27.71,27.71,4100.0,21.0098,21.0098,20.987,20.987,4100.0
2012-08-29 12:00:00,27.72,27.73,27.71,27.73,3200.0,20.9946,21.0022,20.987,21.0022,3200.0
2012-08-29 12:05:00,27.73,27.73,27.72,27.72,4800.0,21.0022,21.0022,20.9946,20.9946,4800.0
2012-08-29 12:10:00,27.73,27.73,27.71,27.71,6200.0,21.0022,21.0022,20.987,20.987,6200.0
2012-08-29 12:15:00,27.71,27.71,27.69,27.69,18700.0,20.987,20.987,20.9719,20.9719,18700.0
2012-08-29 12:20:00,27.7,27.7,27.7,27.7,1400.0,20.9795,20.9795,20.9795,20.9795,1400.0
2012-08-29 12:25:00,27.7,27.7,27.69,27.7,1100.0,20.9795,20.9795,20.9719,20.9795,1100.0
2012-08-29 12:30:00,27.7,27.7,27.69,27.7,4300.0,20.9795,20.9795,20.9719,20.9795,4300.0
2012-08-29 12:35:00,27.69,27.72,27.69,27.72,7200.0,20.9719,20.9946,20.9719,20.9946,7200.0
2012-08-29 12:40:00,27.72,27.73,27.72,27.73,1200.0,20.9946,21.0022,20.9946,21.0022,1200.0
2012-08-29 12:45:00,27.73,27.74,27.71,27.71,15100.0,21.0022,21.0098,20.987,20.987,15100.0
2012-08-29 12:50:00,27.71,27.72,27.71,27.72,2200.0,20.987,20.9946,20.987,20.9946,2200.0
2012-08-29 12:55:00,27.72,27.72,27.71,27.71,1600.0,20.9946,20.9946,20.987,20.987,1600.0
2012-08-29 13:00:00,27.72,27.73,27.71,27.72,22600.0,20.9946,21.0022,20.987,20.9946,22600.0
2012-08-29 13:05:00,27.72,27.72,27.71,27.72,4900.0,20.9946,20.9946,20.987,20.9946,4900.0
2012-08-29 13:10:00,27.72,27.75,27.71,27.75,24200.0,20.9946,21.0173,20.987,21.0173,24200.0
2012-08-29 13:15:00,27.75,27.77,27.74,27.75,22500.0,21.0173,21.0325,21.0098,21.0173,22500.0
2012-08-29 13:20:00,27.74,27.74,27.72,27.72,8800.0,21.0098,21.0098,20.9946,20.9946,8800.0
2012-08-29 13:25:00,27.72,27.73,27.72,27.72,11700.0,20.9946,21.0022,20.9946,20.9946,11700.0
2012-08-29 13:30:00,27.71,27.72,27.7,27.7,9500.0,20.987,20.9946,20.9795,20.9795,9500.0
2012-08-29 13:35:00,27.71,27.71,27.68,27.7,15600.0,20.987,20.987,20.9643,20.9795,15600.0
2012-08-29 13:40:00,27.71,27.73,27.7,27.72,12500.0,20.987,21.0022,20.9795,20.9946,12500.0
2012-08-29 13:45:00,27.72,27.73,27.71,27.71,7000.0,20.9946,21.0022,20.987,20.987,7000.0
2012-08-29 13:50:00,27.71,27.73,27.71,27.72,3700.0,20.987,21.0022,20.987,20.9946,3700.0
2012-08-29 13:55:00,27.72,27.73,27.71,27.71,10800.0,20.9946,21.0022,20.987,20.987,10800.0
2012-08-29 14:00:00,27.71,27.71,27.68,27.68,12600.0,20.987,20.987,20.9643,20.9643,12600.0
2012-08-29 14:05:00,27.68,27.69,27.68,27.69,4900.0,20.9643,20.9719,20.9643,20.9719,4900.0
2012-08-29 14:10:00,27.68,27.69,27.67,27.69,10000.0,20.9643,20.9719,20.9567,20.9719,10000.0
2012-08-29 14:15:00,27.69,27.71,27.67,27.71,73400.0,20.9719,20.987,20.9567,20.987,73400.0
2012-08-29 14:20:00,27.71,27.71,27.7,27.71,8200.0,20.987,20.987,20.9795,20.987,8200.0
2012-08-29 14:25:00,27.71,27.71,27.7,27.71,2900.0,20.987,20.987,20.9795,20.987,2900.0
2012-08-29 14:30:00,27.71,27.71,27.68,27.68,14500.0,20.987,20.987,20.9643,20.9643,14500.0
2012-08-29 14:35:00,27.68,27.69,27.68,27.68,2200.0,20.9643,20.9719,20.9643,20.9643,2200.0
2012-08-29 14:40:00,27.69,27.7,27.68,27.7,8800.0,20.9719,20.9795,20.9643,20.9795,8800.0
2012-08-29 14:45:00,27.7,27.71,27.7,27.71,5400.0,20.9795,20.987,20.9795,20.987,5400.0
2012-08-29 14:50:00,27.71,27.71,27.69,27.7,17900.0,20.987,20.987,20.9719,20.9795,17900.0
2012-08-29 14:55:00,27.7,27.7,27.69,27.7,6600.0,20.9795,20.9795,20.9719,20.9795,6600.0
2012-08-29 15:00:00,27.7,27.7,27.69,27.69,8100.0,20.9795,20.9795,20.9719,20.9719,8100.0
2012-08-29 15:05:00,27.7,27.71,27.69,27.71,43700.0,20.9795,20.987,20.9719,20.987,43700.0
2012-08-29 15:10:00,27.7,27.73,27.7,27.71,36200.0,20.9795,21.0022,20.9795,20.987,36200.0
2012-08-29 15:15:00,27.72,27.72,27.7,27.71,27700.0,20.9946,20.9946,20.9795,20.987,27700.0
2012-08-29 15:20:00,27.7,27.71,27.69,27.69,12800.0,20.9795,20.987,20.9719,20.9719,12800.0
2012-08-29 15:25:00,27.7,27.7,27.69,27.7,7300.0,20.9795,20.9795,20.9719,20.9795,7300.0
2012-08-29 15:30:00,27.7,27.71,27.69,27.7,26800.0,20.9795,20.987,20.9719,20.9795,26800.0
2012-08-29 15:35:00,27.7,27.71,27.69,27.69,19900.0,20.9795,20.987,20.9719,20.9719,19900.0
2012-08-29 15:40:00,27.69,27.71,27.68,27.7,22900.0,20.9719,20.987,20.9643,20.9795,22900.0
2012-08-29 15:45:00,27.7,27.7,27.65,27.65,35700.0,20.9795,20.9795,20.9416,20.9416,35700.0
2012-08-29 15:50:00,27.65,27.66,27.61,27.64,92900.0,20.9416,20.9492,20.9113,20.934,92900.0
2012-08-29 15:55:00,27.64,27.64,27.6,27.6,184200.0,20.934,20.934,20.9037,20.9037,184200.0
2012-08-30 09:30:00,27.51,27.63,27.51,27.52,20300.0,20.8356,20.9264,20.8356,20.8431,20300.0
2012-08-30 09:35:00,27.53,27.66,27.53,27.65,13300.0,20.8507,20.9492,20.8507,20.9416,13300.0
2012-08-30 09:40:00,27.65,27.7,27.65,27.66,12500.0,20.9416,20.9795,20.9416,20.9492,12500.0
2012-08-30 09:45:00,27.67,27.69,27.64,27.65,12800.0,20.9567,20.9719,20.934,20.9416,12800.0
2012-08-30 09:50:00,27.66,27.66,27.63,27.63,6500.0,20.9492,20.9492,20.9264,20.9264,6500.0
2012-08-30 09:55:00,27.63,27.64,27.59,27.61,12100.0,20.9264,20.934,20.8961,20.9113,12100.0
2012-08-30 10:00:00,27.61,27.64,27.58,27.63,18700.0,20.9113,20.934,20.8886,20.9264,18700.0
2012-08-30 10:05:00,27.63,27.64,27.6,27.62,16000.0,20.9264,20.934,20.9037,20.9189,16000.0
2012-08-30 10:10:00,27.63,27.65,27.61,27.64,12900.0,20.9264,20.9416,20.9113,20.934,12900.0
2012-08-30 10:15:00,27.64,27.65,27.6,27.62,18100.0,20.934,20.9416,20.9037,20.9189,18100.0
2012-08-30 10:20:00,27.62,27.62,27.57,27.57,10200.0,20.9189,20.9189,20.881,20.881,10200.0
2012-08-30 10:25:00,27.57,27.57,27.53,27.56,58600.0,20.881,20.881,20.8507,20.8734,58600.0
2012-08-30 10:30:00,27.56,27.56,27.53,27.54,8300.0,20.8734,20.8734,20.8507,20.8583,8300.0
2012-08-30 10:35:00,27.55,27.55,27.52,27.52,16000.0,20.8658,20.8658,20.8431,20.8431,16000.0
2012-08-30 10:40:00,27.52,27.52,27.49,27.49,20000.0,20.8431,20.8431,20.8204,20.8204,20000.0
2012-08-30 10:45:00,27.49,27.5,27.48,27.5,7400.0,20.8204,20.828,20.8128,20.828,7400.0
2012-08-30 10:50:00,27.49,27.5,27.47,27.5,45500.0,20.8204,20.828,20.8053,20.828,45500.0
2012-08-30 10:55:00,27.5,27.57,27.5,27.57,15000.0,20.828,20.881,20.828,20.881,15000.0
2012-08-30 11:00:00,27.56,27.59,27.56,27.59,8800.0,20.8734,20.8961,20.8734,20.8961,8800.0
2012-08-30 11:05:00,27.59,27.61,27.59,27.61,6300.0,20.8961,20.9113,20.8961,20.9113,6300.0
2012-08-30 11:10:00,27.61,27.61,27.56,27.58,16900.0,20.9113,20.9113,20.8734,20.8886,16900.0
2012-08-30 11:15:00,27.58,27.6,27.55,27.55,16900.0,20.8886,20.9037,20.8658,20.8658,16900.0
2012-08-30 11:20:00,27.56,27.57,27.55,27.56,10500.0,20.8734,20.881,20.8658,20.8734,10500.0
2012-08-30 11:25:00,27.57,27.57,27.56,27.57,12100.0,20.881,20.881,20.8734,20.881,12100.0
2012-08-30 11:30:00,27.57,27.57,27.56,27.57,3500.0,20.881,20.881,20.8734,20.881,3500.0
2012-08-30 11:35:00,27.57,27.57,27.56,27.57,3600.0,20.881,20.881,20.8734,20.881,3600.0
2012-08-30 11:40:00,27.57,27.6,27.57,27.59,8300.0,20.881,20.9037,20.881,20.8961,8300.0
2012-08-30 11:45:00,27.6,27.62,27.6,27.62,5400.0,20.9037,20.9189,20.9037,20.9189,5400.0
2012-08-30 11:50:00,27.62,27.63,27.62,27.63,2900.0,20.9189,20.9264,20.9189,20.9264,2900.0
2012-08-30 11:55:00,27.63,27.64,27.59,27.59,17800.0,20.9264,20.934,20.8961,20.8961,17800.0
2012-08-30 12:00:00,27.59,27.59,27.56,27.56,4400.0,20.8961,20.8961,20.8734,20.8734,4400.0
2012-08-30 12:05:00,27.57,27.57,27.56,27.57,12300.0,20.881,20.881,20.8734,20.881,12300.0
2012-08-30 12:10:00,27.57,27.58,27.57,27.57,4800.0,20.881,20.8886,20.881,20.881,4800.0
2012-08-30 12:15:00,27.58,27.58,27.56,27.56,4100.0,20.8886,20.8886,20.8734,20.8734,4100.0
2012-08-30 12:20:00,27.56,27.57,27.56,27.57,1700.0,20.8734,20.881,20.8734,20.881,1700.0
2012-08-30 12:25:00,27.57,27.58,27.56,27.58,10000.0,20.881,20.8886,20.8734,20.8886,10000.0
2012-08-30 12:30:00,27.58,27.63,27.58,27.63,7000.0,20.8886,20.9264,20.8886,20.9264,7000.0
2012-08-30 12:35:00,27.62,27.63,27.62,27.63,3400.0,20.9189,20.9264,20.9189,20.9264,3400.0
2012-08-30 12:40:00,27.63,27.64,27.62,27.62,5500.0,20.9264,20.934,20.9189,20.9189,5500.0
2012-08-30 12:45:00,27.63,27.65,27.63,27.65,3500.0,20.9264,20.9416,20.9264,20.9416,3500.0
2012-08-30 12:50:00,27.65,27.66,27.64,27.65,5800.0,20.9416,20.9492,20.934,20.9416,5800.0
2012-08-30 12:55:00,27.66,27.68,27.66,27.68,3300.0,20.9492,20.9643,20.9492,20.9643,3300.0
2012-08-30 13:00:00,27.68,27.68,27.65,27.65,8500.0,20.9643,20.9643,20.9416,20.9416,8500.0
2012-08-30 13:05:00,27.65,27.66,27.64,27.64,4700.0,20.9416,20.9492,20.934,20.934,4700.0
2012-08-30 13:10:00,27.65,27.65,27.62,27.62,5200.0,20.9416,20.9416,20.9189,20.9189,5200.0
2012-08-30 13:15:00,27.63,27.63,27.61,27.61,3400.0,20.9264,20.9264,20.9113,20.9113,3400.0
2012-08-30 13:20:00,27.61,27.62,27.61,27.61,1800.0,20.9113,20.9189,20.9113,20.9113,1800.0
2012-08-30 13:25:00,27.61,27.62,27.6,27.61,10200.0,20.9113,20.9189,20.9037,20.9113,10200.0
2012-08-30 13:30:00,27.61,27.62,27.61,27.61,4500.0,20.9113,20.9189,20.9113,20.9113,4500.0
2012-08-30 13:35:00,27.62,27.62,27.61,27.61,9800.0,20.9189,20.9189,20.9113,20.9113,9800.0
2012-08-30 13:40:00,27.61,27.63,27.61,27.63,8700.0,20.9113,20.9264,20.9113,20.9264,8700.0
2012-08-30 13:45:00,27.63,27.64,27.62,27.64,7700.0,20.9264,20.934,20.9189,20.934,7700.0
2012-08-30 13:50:00,27.64,27.64,27.63,27.64,6100.0,20.934,20.934,20.9264,20.934,6100.0
2012-08-30 13:55:00,27.63,27.64,27.63,27.64,4700.0,20.9264,20.934,20.9264,20.934,4700.0
2012-08-30 14:00:00,27.64,27.64,27.63,27.64,9000.0,20.934,20.934,20.9264,20.934,9000.0
2012-08-30 14:05:00,27.63,27.65,27.63,27.65,7800.0,20.9264,20.9416,20.9264,20.9416,7800.0
2012-08-30 14:10:00,27.65,27.66,27.63,27.63,16200.0,20.9416,20.9492,20.9264,20.9264,16200.0
2012-08-30 14:15:00,27.63,27.65,27.63,27.65,4400.0,20.9264,20.9416,20.9264,20.9416,4400.0
2012-08-30 14:20:00,27.64,27.65,27.64,27.65,2400.0,20.934,20.9416,20.934,20.9416,2400.0
2012-08-30 14:25:00,27.65,27.65,27.61,27.61,29800.0,20.9416,20.9416,20.9113,20.9113,29800.0
2012-08-30 14:30:00,27.61,27.64,27.61,27.63,8600.0,20.9113,20.934,20.9113,20.9264,8600.0
2012-08-30 14:35:00,27.63,27.65,27.63,27.64,13700.0,20.9264,20.9416,20.9264,20.934,13700.0
2012-08-30 14:40:00,27.65,27.65,27.64,27.65,10300.0,20.9416,20.9416,20.934,20.9416,10300.0
2012-08-30 14:45:00,27.64,27.64,27.63,27.63,10700.0,20.934,20.934,20.9264,20.9264,10700.0
2012-08-30 14:50:00,27.64,27.64,27.63,27.64,7500.0,20.934,20.934,20.9264,20.934,7500.0
2012-08-30 14:55:00,27.63,27.64,27.63,27.63,3400.0,20.9264,20.934,20.9264,20.9264,3400.0
2012-08-30 15:00:00,27.63,27.68,27.63,27.68,21000.0,20.9264,20.9643,20.9264,20.9643,21000.0
2012-08-30 15:05:00,27.68,27.68,27.67,27.67,12200.0,20.9643,20.9643,20.9567,20.9567,12200.0
2012-08-30 15:10:00,27.68,27.7,27.68,27.68,17200.0,20.9643,20.9795,20.9643,20.9643,17200.0
2012-08-30 15:15:00,27.69,27.69,27.67,27.67,15700.0,20.9719,20.9719,20.9567,20.9567,15700.0
2012-08-30 15:20:00,27.67,27.67,27.66,27.67,4000.0,20.9567,20.9567,20.9492,20.9567,4000.0
2012-08-30 15:25:00,27.67,27.69,27.66,27.69,14900.0,20.9567,20.9719,20.9492,20.9719,14900.0
2012-08-30 15:30:00,27.69,27.71,27.68,27.71,23500.0,20.9719,20.987,20.9643,20.987,23500.0
2012-08-30 15:35:00,27.71,27.72,27.71,27.72,8600.0,20.987,20.9946,20.987,20.9946,8600.0
2012-08-30 15:40:00,27.72,27.73,27.71,27.72,27100.0,20.9946,21.0022,20.987,20.9946,27100.0
2012-08-30 15:45:00,27.72,27.72,27.65,27.67,36300.0,20.9946,20.9946,20.9416,20.9567,36300.0
2012-08-30 15:50:00,27.67,27.67,27.64,27.66,44600.0,20.9567,20.9567,20.934,20.9492,44600.0
2012-08-30 15:55:00,27.66,27.66,27.63,27.63,53700.0,20.9492,20.9492,20.9264,20.9264,53700.0
2012-08-31 09:30:00,27.79,27.98,27.67,27.92,21900.0,21.0476,21.1915,20.9567,21.1461,21900.0
2012-08-31 09:35:00,27.93,27.95,27.89,27.95,8200.0,21.1537,21.1688,21.1234,21.1688,8200.0
2012-08-31 09:40:00,27.94,27.96,27.86,27.87,21900.0,21.1612,21.1764,21.1006,21.1082,21900.0
2012-08-31 09:45:00,27.86,27.89,27.82,27.86,13300.0,21.1006,21.1234,21.0703,21.1006,13300.0
2012-08-31 09:50:00,27.85,27.87,27.82,27.86,15300.0,21.0931,21.1082,21.0703,21.1006,15300.0
2012-08-31 09:55:00,27.86,27.94,27.86,27.92,10000.0,21.1006,21.1612,21.1006,21.1461,10000.0
2012-08-31 10:00:00,27.93,27.93,27.8,27.83,21100.0,21.1537,21.1537,21.0552,21.0779,21100.0
2012-08-31 10:05:00,27.82,27.82,27.71,27.73,21300.0,21.0703,21.0703,20.987,21.0022,21300.0
2012-08-31 10:10:00,27.73,27.81,27.72,27.75,13600.0,21.0022,21.0628,20.9946,21.0173,13600.0
2012-08-31 10:15:00,27.75,27.8,27.73,27.8,16600.0,21.0173,21.0552,21.0022,21.0552,16600.0
2012-08-31 10:20:00,27.8,27.84,27.79,27.82,18100.0,21.0552,21.0855,21.0476,21.0703,18100.0
2012-08-31 10:25:00,27.83,27.85,27.78,27.78,17200.0,21.0779,21.0931,21.04,21.04,17200.0
2012-08-31 10:30:00,27.78,27.8,27.76,27.8,11000.0,21.04,21.0552,21.0249,21.0552,11000.0
2012-08-31 10:35:00,27.8,27.81,27.72,27.74,12100.0,21.0552,21.0628,20.9946,21.0098,12100.0
2012-08-31 10:40:00,27.73,27.79,27.73,27.78,13100.0,21.0022,21.0476,21.0022,21.04,13100.0
2012-08-31 10:45:00,27.78,27.8,27.77,27.78,12500.0,21.04,21.0552,21.0325,21.04,12500.0
2012-08-31 10:50:00,27.77,27.81,27.77,27.81,14200.0,21.0325,21.0628,21.0325,21.0628,14200.0
2012-08-31 10:55:00,27.81,27.85,27.8,27.81,40700.0,21.0628,21.0931,21.0552,21.0628,40700.0
2012-08-31 11:00:00,27.81,27.85,27.81,27.84,10500.0,21.0628,21.0931,21.0628,21.0855,10500.0
2012-08-31 11:05:00,27.83,27.84,27.81,27.82,21700.0,21.0779,21.0855,21.0628,21.0703,21700.0
2012-08-31 11:10:00,27.82,27.86,27.81,27.84,63100.0,21.0703,21.1006,21.0628,21.0855,63100.0
2012-08-31 11:15:00,27.84,27.86,27.84,27.85,11500.0,21.0855,21.1006,21.0855,21.0931,11500.0
2012-08-31 11:20:00,27.85,27.86,27.82,27.83,11100.0,21.0931,21.1006,21.0703,21.0779,11100.0
2012-08-31 11:25:00,27.82,27.82,27.79,27.79,20300.0,21.0703,21.0703,21.0476,21.0476,20300.0
2012-08-31 11:30:00,27.79,27.8,27.78,27.79,9300.0,21.0476,21.0552,21.04,21.0476,9300.0
2012-08-31 11:35:00,27.79,27.8,27.78,27.79,4900.0,21.0476,21.0552,21.04,21.0476,4900.0
2012-08-31 11:40:00,27.79,27.8,27.78,27.78,9100.0,21.0476,21.0552,21.04,21.04,9100.0
2012-08-31 11:45:00,27.79,27.79,27.77,27.78,3000.0,21.0476,21.0476,21.0325,21.04,3000.0
2012-08-31 11:50:00,27.77,27.8,27.77,27.79,8000.0,21.0325,21.0552,21.0325,21.0476,8000.0
2012-08-31 11:55:00,27.8,27.8,27.78,27.78,6500.0,21.0552,21.0552,21.04,21.04,6500.0
2012-08-31 12:00:00,27.79,27.8,27.78,27.79,5600.0,21.0476,21.0552,21.04,21.0476,5600.0
2012-08-31 12:05:00,27.79,27.79,27.75,27.75,18600.0,21.0476,21.0476,21.0173,21.0173,18600.0
2012-08-31 12:10:00,27.75,27.75,27.69,27.69,9500.0,21.0173,21.0173,20.9719,20.9719,9500.0
2012-08-31 12:15:00,27.68,27.68,27.67,27.67,5400.0,20.9643,20.9643,20.9567,20.9567,5400.0
2012-08-31 12:20:00,27.68,27.68,27.64,27.64,11200.0,20.9643,20.9643,20.934,20.934,11200.0
2012-08-31 12:25:00,27.64,27.66,27.64,27.66,3000.0,20.934,20.9492,20.934,20.9492,3000.0
2012-08-31 12:30:00,27.66,27.67,27.63,27.66,9000.0,20.9492,20.9567,20.9264,20.9492,9000.0
2012-08-31 12:35:00,27.66,27.67,27.65,27.65,5500.0,20.9492,20.9567,20.9416,20.9416,5500.0
2012-08-31 12:40:00,27.65,27.67,27.64,27.64,3000.0,20.9416,20.9567,20.934,20.934,3000.0
2012-08-31 12:45:00,27.63,27.64,27.62,27.63,3800.0,20.9264,20.934,20.9189,20.9264,3800.0
2012-08-31 12:50:00,27.63,27.67,27.62,27.66,8900.0,20.9264,20.9567,20.9189,20.9492,8900.0
2012-08-31 12:55:00,27.66,27.66,27.63,27.63,3400.0,20.9492,20.9492,20.9264,20.9264,3400.0
2012-08-31 13:00:00,27.63,27.64,27.62,27.64,3000.0,20.9264,20.934,20.9189,20.934,3000.0
2012-08-31 13:05:00,27.64,27.65,27.62,27.63,7300.0,20.934,20.9416,20.9189,20.9264,7300.0
2012-08-31 13:10:00,27.62,27.63,27.58,27.6,15900.0,20.9189,20.9264,20.8886,20.9037,15900.0
2012-08-31 13:15:00,27.61,27.61,27.59,27.59,2900.0,20.9113,20.9113,20.8961,20.8961,2900.0
2012-08-31 13:20:00,27.59,27.62,27.59,27.61,3800.0,20.8961,20.9189,20.8961,20.9113,3800.0
2012-08-31 13:25:00,27.62,27.64,27.6,27.6,7700.0,20.9189,20.934,20.9037,20.9037,7700.0
2012-08-31 13:30:00,27.6,27.63,27.6,27.62,4900.0,20.9037,20.9264,20.9037,20.9189,4900.0
2012-08-31 13:35:00,27.61,27.62,27.58,27.61,9100.0,20.9113,20.9189,20.8886,20.9113,9100.0
2012-08-31 13:40:00,27.62,27.63,27.61,27.63,4300.0,20.9189,20.9264,20.9113,20.9264,4300.0
2012-08-31 13:45:00,27.63,27.63,27.62,27.62,3800.0,20.9264,20.9264,20.9189,20.9189,3800.0
2012-08-31 13:50:00,27.63,27.67,27.63,27.67,8200.0,20.9264,20.9567,20.9264,20.9567,8200.0
2012-08-31 13:55:00,27.67,27.69,27.67,27.68,8100.0,20.9567,20.9719,20.9567,20.9643,8100.0
2012-08-31 14:00:00,27.68,27.7,27.66,27.66,7200.0,20.9643,20.9795,20.9492,20.9492,7200.0
2012-08-31 14:05:00,27.67,27.67,27.66,27.67,3300.0,20.9567,20.9567,20.9492,20.9567,3300.0
2012-08-31 14:10:00,27.68,27.69,27.66,27.66,4400.0,20.9643,20.9719,20.9492,20.9492,4400.0
2012-08-31 14:15:00,27.66,27.69,27.65,27.68,8900.0,20.9492,20.9719,20.9416,20.9643,8900.0
2012-08-31 14:20:00,27.69,27.69,27.67,27.68,7900.0,20.9719,20.9719,20.9567,20.9643,7900.0
2012-08-31 14:25:00,27.68,27.71,27.68,27.71,5000.0,20.9643,20.987,20.9643,20.987,5000.0
2012-08-31 14:30:00,27.71,27.72,27.7,27.72,4200.0,20.987,20.9946,20.9795,20.9946,4200.0
2012-08-31 14:35:00,27.72,27.72,27.69,27.7,4400.0,20.9946,20.9946,20.9719,20.9795,4400.0
2012-08-31 14:40:00,27.69,27.7,27.69,27.7,1500.0,20.9719,20.9795,20.9719,20.9795,1500.0
2012-08-31 14:45:00,27.69,27.7,27.65,27.67,27700.0,20.9719,20.9795,20.9416,20.9567,27700.0
2012-08-31 14:50:00,27.67,27.68,27.66,27.67,4200.0,20.9567,20.9643,20.9492,20.9567,4200.0
2012-08-31 14:55:00,27.66,27.67,27.63,27.64,9900.0,20.9492,20.9567,20.9264,20.934,9900.0
2012-08-31 15:00:00,27.65,27.65,27.61,27.63,11500.0,20.9416,20.9416,20.9113,20.9264,11500.0
2012-08-31 15:05:00,27.63,27.65,27.62,27.64,6100.0,20.9264,20.9416,20.9189,20.934,6100.0
2012-08-31 15:10:00,27.65,27.65,27.63,27.63,5400.0,20.9416,20.9416,20.9264,20.9264,5400.0
2012-08-31 15:15:00,27.63,27.65,27.62,27.65,16300.0,20.9264,20.9416,20.9189,20.9416,16300.0
2012-08-31 15:20:00,27.64,27.66,27.64,27.65,7400.0,20.934,20.9492,20.934,20.9416,7400.0
2012-08-31 15:25:00,27.65,27.66,27.63,27.63,11400.0,20.9416,20.9492,20.9264,20.9264,11400.0
2012-08-31 15:30:00,27.63,27.64,27.62,27.63,11100.0,20.9264,20.934,20.9189,20.9264,11100.0
2012-08-31 15:35:00,27.63,27.67,27.63,27.66,17300.0,20.9264,20.9567,20.9264,20.9492,17300.0
2012-08-31 15:40:00,27.67,27.68,27.64,27.64,18400.0,20.9567,20.9643,20.934,20.934,18400.0
2012-08-31 15:45:00,27.64,27.65,27.63,27.65,22100.0,20.934,20.9416,20.9264,20.9416,22100.0
2012-08-31 15:50:00,27.64,27.68,27.64,27.67,23900.0,20.934,20.9643,20.934,20.9567,23900.0
2012-08-31 15:55:00,27.68,27.7,27.65,27.65,114300.0,20.9643,20.9795,20.9416,20.9416,114300.0
2012-09-04 09:30:00,27.7,27.7,27.58,27.61,26500.0,20.9795,20.9795,20.8886,20.9113,26500.0
2012-09-04 09:35:00,27.63,27.65,27.57,27.58,8300.0,20.9264,20.9416,20.881,20.8886,8300.0
2012-09-04 09:40:00,27.59,27.59,27.52,27.53,20200.0,20.8961,20.8961,20.8431,20.8507,20200.0
2012-09-04 09:45:00,27.54,27.57,27.51,27.51,18300.0,20.8583,20.881,20.8356,20.8356,18300.0
2012-09-04 09:50:00,27.52,27.54,27.49,27.49,23700.0,20.8431,20.8583,20.8204,20.8204,23700.0
2012-09-04 09:55:00,27.5,27.52,27.49,27.5,16400.0,20.828,20.8431,20.8204,20.828,16400.0
2012-09-04 10:00:00,27.5,27.5,27.41,27.48,19900.0,20.828,20.828,20.7598,20.8128,19900.0
2012-09-04 10:05:00,27.46,27.46,27.34,27.34,16600.0,20.7977,20.7977,20.7068,20.7068,16600.0
2012-09-04 10:10:00,27.35,27.35,27.3,27.35,22400.0,20.7144,20.7144,20.6765,20.7144,22400.0
2012-09-04 10:15:00,27.35,27.41,27.34,27.41,22300.0,20.7144,20.7598,20.7068,20.7598,22300.0
2012-09-04 10:20:00,27.4,27.41,27.34,27.34,15500.0,20.7522,20.7598,20.7068,20.7068,15500.0
2012-09-04 10:25:00,27.34,27.34,27.28,27.28,14800.0,20.7068,20.7068,20.6614,20.6614,14800.0
2012-09-04 10:30:00,27.28,27.34,27.26,27.34,31700.0,20.6614,20.7068,20.6462,20.7068,31700.0
2012-09-04 10:35:00,27.34,27.37,27.31,27.37,23100.0,20.7068,20.7295,20.6841,20.7295,23100.0
2012-09-04 10:40:00,27.37,27.39,27.37,27.38,8100.0,20.7295,20.7447,20.7295,20.7371,8100.0
2012-09-04 10:45:00,27.38,27.38,27.32,27.32,15500.0,20.7371,20.7371,20.6917,20.6917,15500.0
2012-09-04 10:50:00,27.32,27.34,27.32,27.33,8100.0,20.6917,20.7068,20.6917,20.6992,8100.0
2012-09-04 10:55:00,27.33,27.34,27.29,27.3,21600.0,20.6992,20.7068,20.6689,20.6765,21600.0
2012-09-04 11:00:00,27.3,27.33,27.3,27.32,9300.0,20.6765,20.6992,20.6765,20.6917,9300.0
2012-09-04 11:05:00,27.32,27.34,27.32,27.33,9000.0,20.6917,20.7068,20.6917,20.6992,9000.0
2012-09-04 11:10:00,27.33,27.33,27.3,27.31,9300.0,20.6992,20.6992,20.6765,20.6841,9300.0
2012-09-04 11:15:00,27.31,27.34,27.31,27.34,10900.0,20.6841,20.7068,20.6841,20.7068,10900.0
2012-09-04 11:20:00,27.34,27.36,27.33,27.36,8200.0,20.7068,20.7219,20.6992,20.7219,8200.0
2012-09-04 11:25:00,27.36,27.36,27.32,27.32,94300.0,20.7219,20.7219,20.6917,20.6917,94300.0
2012-09-04 11:30:00,27.32,27.35,27.29,27.29,63200.0,20.6917,20.7144,20.6689,20.6689,63200.0
2012-09-04 11:35:00,27.29,27.29,27.27,27.29,7600.0,20.6689,20.6689,20.6538,20.6689,7600.0
2012-09-04 11:40:00,27.29,27.29,27.28,27.29,3100.0,20.6689,20.6689,20.6614,20.6689,3100.0
2012-09-04 11:45:00,27.28,27.3,27.28,27.3,7500.0,20.6614,20.6765,20.6614,20.6765,7500.0
2012-09-04 11:50:00,27.29,27.31,27.29,27.29,11100.0,20.6689,20.6841,20.6689,20.6689,11100.0
2012-09-04 11:55:00,27.3,27.3,27.29,27.3,5300.0,20.6765,20.6765,20.6689,20.6765,5300.0
2012-09-04 12:00:00,27.29,27.31,27.29,27.31,13600.0,20.6689,20.6841,20.6689,20.6841,13600.0
2012-09-04 12:05:00,27.31,27.33,27.31,27.33,9400.0,20.6841,20.6992,20.6841,20.6992,9400.0
2012-09-04 12:10:00,27.32,27.33,27.31,27.32,8800.0,20.6917,20.6992,20.6841,20.6917,8800.0
2012-09-04 12:15:00,27.31,27.32,27.28,27.29,7800.0,20.6841,20.6917,20.6614,20.6689,7800.0
2012-09-04 12:20:00,27.28,27.33,27.28,27.33,17200.0,20.6614,20.6992,20.6614,20.6992,17200.0
2012-09-04 12:25:00,27.33,27.36,27.32,27.36,12000.0,20.6992,20.7219,20.6917,20.7219,12000.0
2012-09-04 12:30:00,27.36,27.39,27.35,27.39,30700.0,20.7219,20.7447,20.7144,20.7447,30700.0
2012-09-04 12:35:00,27.39,27.41,27.39,27.41,14300.0,20.7447,20.7598,20.7447,20.7598,14300.0
2012-09-04 12:40:00,27.41,27.41,27.35,27.41,31100.0,20.7598,20.7598,20.7144,20.7598,31100.0
2012-09-04 12:45:00,27.41,27.41,27.38,27.38,24900.0,20.7598,20.7598,20.7371,20.7371,24900.0
2012-09-04 12:50:00,27.38,27.39,27.37,27.38,6000.0,20.7371,20.7447,20.7295,20.7371,6000.0
2012-09-04 12:55:00,27.37,27.39,27.37,27.39,12700.0,20.7295,20.7447,20.7295,20.7447,12700.0
2012-09-04 13:00:00,27.39,27.39,27.38,27.39,3800.0,20.7447,20.7447,20.7371,20.7447,3800.0
2012-09-04 13:05:00,27.39,27.39,27.38,27.38,6600.0,20.7447,20.7447,20.7371,20.7371,6600.0
2012-09-04 13:10:00,27.39,27.39,27.37,27.38,9100.0,20.7447,20.7447,20.7295,20.7371,9100.0
2012-09-04 13:15:00,27.38,27.38,27.37,27.38,13000.0,20.7371,20.7371,20.7295,20.7371,13000.0
2012-09-04 13:20:00,27.38,27.38,27.37,27.38,1800.0,20.7371,20.7371,20.7295,20.7371,1800.0
2012-09-04 13:25:00,27.38,27.38,27.35,27.36,14100.0,20.7371,20.7371,20.7144,20.7219,14100.0
2012-09-04 13:30:00,27.35,27.36,27.35,27.36,4100.0,20.7144,20.7219,20.7144,20.7219,4100.0
2012-09-04 13:35:00,27.35,27.36,27.35,27.35,4700.0,20.7144,20.7219,20.7144,20.7144,4700.0
2012-09-04 13:40:00,27.35,27.36,27.35,27.36,17200.0,20.7144,20.7219,20.7144,20.7219,17200.0
2012-09-04 13:45:00,27.36,27.36,27.35,27.35,11200.0,20.7219,20.7219,20.7144,20.7144,11200.0
2012-09-04 13:50:00,27.36,27.36,27.35,27.36,5000.0,20.7219,20.7219,20.7144,20.7219,5000.0
2012-09-04 13:55:00,27.35,27.36,27.35,27.36,7500.0,20.7144,20.7219,20.7144,20.7219,7500.0
2012-09-04 14:00:00,27.36,27.39,27.35,27.39,19800.0,20.7219,20.7447,20.7144,20.7447,19800.0
2012-09-04 14:05:00,27.39,27.43,27.39,27.43,21000.0,20.7447,20.775,20.7447,20.775,21000.0
2012-09-04 14:10:00,27.43,27.43,27.41,27.41,9400.0,20.775,20.775,20.7598,20.7598,9400.0
2012-09-04 14:15:00,27.41,27.42,27.4,27.41,12100.0,20.7598,20.7674,20.7522,20.7598,12100.0
2012-09-04 14:20:00,27.41,27.44,27.41,27.42,15300.0,20.7598,20.7825,20.7598,20.7674,15300.0
2012-09-04 14:25:00,27.42,27.42,27.39,27.41,9500.0,20.7674,20.7674,20.7447,20.7598,9500.0
2012-09-04 14:30:00,27.41,27.48,27.41,27.48,20200.0,20.7598,20.8128,20.7598,20.8128,20200.0
2012-09-04 14:35:00,27.48,27.54,27.48,27.52,10700.0,20.8128,20.8583,20.8128,20.8431,10700.0
2012-09-04 14:40:00,27.52,27.52,27.49,27.49,8500.0,20.8431,20.8431,20.8204,20.8204,8500.0
2012-09-04 14:45:00,27.49,27.5,27.48,27.49,6800.0,20.8204,20.828,20.8128,20.8204,6800.0
2012-09-04 14:50:00,27.49,27.49,27.48,27.48,4400.0,20.8204,20.8204,20.8128,20.8128,4400.0
2012-09-04 14:55:00,27.48,27.49,27.48,27.48,7100.0,20.8128,20.8204,20.8128,20.8128,7100.0
2012-09-04 15:00:00,27.48,27.49,27.48,27.49,7300.0,20.8128,20.8204,20.8128,20.8204,7300.0
2012-09-04 15:05:00,27.48,27.53,27.48,27.53,19800.0,20.8128,20.8507,20.8128,20.8507,19800.0
2012-09-04 15:10:00,27.53,27.54,27.53,27.54,7600.0,20.8507,20.8583,20.8507,20.8583,7600.0
2012-09-04 15:15:00,27.53,27.55,27.53,27.55,28000.0,20.8507,20.8658,20.8507,20.8658,28000.0
2012-09-04 15:20:00,27.55,27.56,27.54,27.56,16400.0,20.8658,20.8734,20.8583,20.8734,16400.0
2012-09-04 15:25:00,27.56,27.59,27.55,27.59,28000.0,20.8734,20.8961,20.8658,20.8961,28000.0
2012-09-04 15:30:00,27.59,27.59,27.53,27.53,22600.0,20.8961,20.8961,20.8507,20.8507,22600.0
2012-09-04 15:35:00,27.54,27.54,27.49,27.49,14400.0,20.8583,20.8583,20.8204,20.8204,14400.0
2012-09-04 15:40:00,27.49,27.5,27.48,27.48,31100.0,20.8204,20.828,20.8128,20.8128,31100.0
2012-09-04 15:45:00,27.48,27.49,27.46,27.48,39900.0,20.8128,20.8204,20.7977,20.8128,39900.0
2012-09-04 15:50:00,27.49,27.49,27.48,27.48,18700.0,20.8204,20.8204,20.8128,20.8128,18700.0
2012-09-04 15:55:00,27.48,27.49,27.47,27.47,47800.0,20.8128,20.8204,20.8053,20.8053,47800.0
2012-09-05 09:30:00,27.5,27.55,27.35,27.36,39600.0,20.828,20.8658,20.7144,20.7219,39600.0
2012-09-05 09:35:00,27.35,27.42,27.35,27.38,25700.0,20.7144,20.7674,20.7144,20.7371,25700.0
2012-09-05 09:40:00,27.39,27.39,27.35,27.35,9800.0,20.7447,20.7447,20.7144,20.7144,9800.0
2012-09-05 09:45:00,27.36,27.44,27.35,27.42,22600.0,20.7219,20.7825,20.7144,20.7674,22600.0
2012-09-05 09:50:00,27.42,27.44,27.41,27.42,12500.0,20.7674,20.7825,20.7598,20.7674,12500.0
2012-09-05 09:55:00,27.41,27.42,27.39,27.4,8300.0,20.7598,20.7674,20.7447,20.7522,8300.0
2012-09-05 10:00:00,27.41,27.46,27.41,27.44,17200.0,20.7598,20.7977,20.7598,20.7825,17200.0
2012-09-05 10:05:00,27.43,27.46,27.42,27.44,10100.0,20.775,20.7977,20.7674,20.7825,10100.0
2012-09-05 10:10:00,27.44,27.49,27.41,27.43,25500.0,20.7825,20.8204,20.7598,20.775,25500.0
2012-09-05 10:15:00,27.43,27.49,27.43,27.47,13600.0,20.775,20.8204,20.775,20.8053,13600.0
2012-09-05 10:20:00,27.47,27.48,27.46,27.47,8700.0,20.8053,20.8128,20.7977,20.8053,8700.0
2012-09-05 10:25:00,27.47,27.51,27.47,27.51,38800.0,20.8053,20.8356,20.8053,20.8356,38800.0
2012-09-05 10:30:00,27.52,27.54,27.52,27.53,11300.0,20.8431,20.8583,20.8431,20.8507,11300.0
2012-09-05 10:35:00,27.53,27.56,27.53,27.55,11700.0,20.8507,20.8734,20.8507,20.8658,11700.0
2012-09-05 10:40:00,27.55,27.57,27.54,27.57,12600.0,20.8658,20.881,20.8583,20.881,12600.0
2012-09-05 10:45:00,27.57,27.6,27.57,27.6,10600.0,20.881,20.9037,20.881,20.9037,10600.0
2012-09-05 10:50:00,27.6,27.61,27.57,27.6,39900.0,20.9037,20.9113,20.881,20.9037,39900.0
2012-09-05 10:55:00,27.6,27.62,27.56,27.58,15200.0,20.9037,20.9189,20.8734,20.8886,15200.0
2012-09-05 11:00:00,27.57,27.58,27.54,27.55,10600.0,20.881,20.8886,20.8583,20.8658,10600.0
2012-09-05 11:05:00,27.56,27.58,27.54,27.55,98300.0,20.8734,20.8886,20.8583,20.8658,98300.0
2012-09-05 11:10:00,27.55,27.6,27.52,27.59,51400.0,20.8658,20.9037,20.8431,20.8961,51400.0
2012-09-05 11:15:00,27.58,27.59,27.54,27.57,14300.0,20.8886,20.8961,20.8583,20.881,14300.0
2012-09-05 11:20:00,27.58,27.58,27.55,27.56,9700.0,20.8886,20.8886,20.8658,20.8734,9700.0
2012-09-05 11:25:00,27.55,27.62,27.55,27.61,12000.0,20.8658,20.9189,20.8658,20.9113,12000.0
2012-09-05 11:30:00,27.62,27.62,27.61,27.62,5200.0,20.9189,20.9189,20.9113,20.9189,5200.0
2012-09-05 11:35:00,27.62,27.64,27.61,27.64,10300.0,20.9189,20.934,20.9113,20.934,10300.0
2012-09-05 11:40:00,27.63,27.64,27.63,27.63,5200.0,20.9264,20.934,20.9264,20.9264,5200.0
2012-09-05 11:45:00,27.64,27.64,27.58,27.58,9800.0,20.934,20.934,20.8886,20.8886,9800.0
2012-09-05 11:50:00,27.59,27.6,27.58,27.59,4100.0,20.8961,20.9037,20.8886,20.8961,4100.0
2012-09-05 11:55:00,27.58,27.59,27.58,27.58,2500.0,20.8886,20.8961,20.8886,20.8886,2500.0
2012-09-05 12:00:00,27.59,27.59,27.58,27.59,4900.0,20.8961,20.8961,20.8886,20.8961,4900.0
2012-09-05 12:05:00,27.58,27.59,27.58,27.58,4800.0,20.8886,20.8961,20.8886,20.8886,4800.0
2012-09-05 12:10:00,27.58,27.58,27.55,27.56,18300.0,20.8886,20.8886,20.8658,20.8734,18300.0
2012-09-05 12:15:00,27.55,27.61,27.55,27.59,34000.0,20.8658,20.9113,20.8658,20.8961,34000.0
2012-09-05 12:20:00,27.6,27.6,27.59,27.6,3000.0,20.9037,20.9037,20.8961,20.9037,3000.0
2012-09-05 12:25:00,27.6,27.62,27.59,27.62,9800.0,20.9037,20.9189,20.8961,20.9189,9800.0
2012-09-05 12:30:00,27.62,27.62,27.61,27.62,3300.0,20.9189,20.9189,20.9113,20.9189,3300.0
2012-09-05 12:35:00,27.61,27.62,27.61,27.62,7700.0,20.9113,20.9189,20.9113,20.9189,7700.0
2012-09-05 12:40:00,27.62,27.63,27.61,27.62,10500.0,20.9189,20.9264,20.9113,20.9189,10500.0
2012-09-05 12:45:00,27.63,27.64,27.61,27.63,14800.0,20.9264,20.934,20.9113,20.9264,14800.0
2012-09-05 12:50:00,27.62,27.63,27.62,27.62,1800.0,20.9189,20.9264,20.9189,20.9189,1800.0
2012-09-05 12:55:00,27.62,27.63,27.62,27.63,2300.0,20.9189,20.9264,20.9189,20.9264,2300.0
2012-09-05 13:00:00,27.63,27.63,27.62,27.63,3400.0,20.9264,20.9264,20.9189,20.9264,3400.0
2012-09-05 13:05:00,27.62,27.63,27.6,27.62,22100.0,20.9189,20.9264,20.9037,20.9189,22100.0
2012-09-05 13:10:00,27.62,27.63,27.58,27.59,67100.0,20.9189,20.9264,20.8886,20.8961,67100.0
2012-09-05 13:15:00,27.58,27.59,27.57,27.57,19700.0,20.8886,20.8961,20.881,20.881,19700.0
2012-09-05 13:20:00,27.57,27.58,27.55,27.58,18200.0,20.881,20.8886,20.8658,20.8886,18200.0
2012-09-05 13:25:00,27.58,27.58,27.56,27.57,11900.0,20.8886,20.8886,20.8734,20.881,11900.0
2012-09-05 13:30:00,27.57,27.57,27.54,27.56,19800.0,20.881,20.881,20.8583,20.8734,19800.0
2012-09-05 13:35:00,27.56,27.56,27.54,27.55,13700.0,20.8734,20.8734,20.8583,20.8658,13700.0
2012-09-05 13:40:00,27.54,27.55,27.49,27.5,91700.0,20.8583,20.8658,20.8204,20.828,91700.0
2012-09-05 13:45:00,27.49,27.51,27.44,27.5,50200.0,20.8204,20.8356,20.7825,20.828,50200.0
2012-09-05 13:50:00,27.49,27.52,27.49,27.5,74300.0,20.8204,20.8431,20.8204,20.828,74300.0
2012-09-05 13:55:00,27.5,27.53,27.49,27.5,185000.0,20.828,20.8507,20.8204,20.828,185000.0
2012-09-05 14:00:00,27.5,27.51,27.5,27.5,10400.0,20.828,20.8356,20.828,20.828,10400.0
2012-09-05 14:05:00,27.51,27.51,27.5,27.51,12000.0,20.8356,20.8356,20.828,20.8356,12000.0
2012-09-05 14:10:00,27.51,27.51,27.5,27.5,13000.0,20.8356,20.8356,20.828,20.828,13000.0
2012-09-05 14:15:00,27.5,27.51,27.5,27.5,6100.0,20.828,20.8356,20.828,20.828,6100.0
2012-09-05 14:20:00,27.51,27.51,27.5,27.51,21700.0,20.8356,20.8356,20.828,20.8356,21700.0
2012-09-05 14:25:00,27.51,27.54,27.51,27.54,14600.0,20.8356,20.8583,20.8356,20.8583,14600.0
2012-09-05 14:30:00,27.54,27.58,27.54,27.57,14200.0,20.8583,20.8886,20.8583,20.881,14200.0
2012-09-05 14:35:00,27.57,27.59,27.57,27.57,8600.0,20.881,20.8961,20.881,20.881,8600.0
2012-09-05 14:40:00,27.58,27.58,27.54,27.54,10500.0,20.8886,20.8886,20.8583,20.8583,10500.0
2012-09-05 14:45:00,27.54,27.55,27.52,27.52,5600.0,20.8583,20.8658,20.8431,20.8431,5600.0
2012-09-05 14:50:00,27.53,27.53,27.52,27.52,5600.0,20.8507,20.8507,20.8431,20.8431,5600.0
2012-09-05 14:55:00,27.52,27.53,27.51,27.52,4600.0,20.8431,20.8507,20.8356,20.8431,4600.0
2012-09-05 15:00:00,27.51,27.53,27.51,27.51,15300.0,20.8356,20.8507,20.8356,20.8356,15300.0
2012-09-05 15:05:00,27.51,27.54,27.5,27.53,20000.0,20.8356,20.8583,20.828,20.8507,20000.0
2012-09-05 15:10:00,27.54,27.55,27.52,27.52,8400.0,20.8583,20.8658,20.8431,20.8431,8400.0
2012-09-05 15:15:00,27.53,27.53,27.51,27.52,10700.0,20.8507,20.8507,20.8356,20.8431,10700.0
2012-09-05 15:20:00,27.53,27.53,27.51,27.52,8400.0,20.8507,20.8507,20.8356,20.8431,8400.0
2012-09-05 15:25:00,27.52,27.52,27.51,27.51,6600.0,20.8431,20.8431,20.8356,20.8356,6600.0
2012-09-05 15:30:00,27.51,27.54,27.51,27.54,14100.0,20.8356,20.8583,20.8356,20.8583,14100.0
2012-09-05 15:35:00,27.54,27.54,27.51,27.52,18600.0,20.8583,20.8583,20.8356,20.8431,18600.0
2012-09-05 15:40:00,27.52,27.52,27.51,27.52,21800.0,20.8431,20.8431,20.8356,20.8431,21800.0
2012-09-05 15:45:00,27.51,27.52,27.5,27.51,78400.0,20.8356,20.8431,20.828,20.8356,78400.0
2012-09-05 15:50:00,27.51,27.52,27.5,27.5,45400.0,20.8356,20.8431,20.828,20.828,45400.0
2012-09-05 15:55:00,27.5,27.51,27.5,27.51,87700.0,20.828,20.8356,20.828,20.8356,87700.0
2012-09-06 09:30:00,27.6,27.72,27.55,27.67,22400.0,20.9037,20.9946,20.8658,20.9567,22400.0
2012-09-06 09:35:00,27.7,27.76,27.69,27.75,13300.0,20.9795,21.0249,20.9719,21.0173,13300.0
2012-09-06 09:40:00,27.77,27.77,27.71,27.71,13400.0,21.0325,21.0325,20.987,20.987,13400.0
2012-09-06 09:45:00,27.71,27.82,27.71,27.82,27800.0,20.987,21.0703,20.987,21.0703,27800.0
2012-09-06 09:50:00,27.82,27.82,27.8,27.8,18100.0,21.0703,21.0703,21.0552,21.0552,18100.0
2012-09-06 09:55:00,27.81,27.81,27.79,27.8,20400.0,21.0628,21.0628,21.0476,21.0552,20400.0
2012-09-06 10:00:00,27.81,27.86,27.8,27.85,19100.0,21.0628,21.1006,21.0552,21.0931,19100.0
2012-09-06 10:05:00,27.85,27.88,27.85,27.87,14300.0,21.0931,21.1158,21.0931,21.1082,14300.0
2012-09-06 10:10:00,27.87,27.87,27.78,27.78,17600.0,21.1082,21.1082,21.04,21.04,17600.0
2012-09-06 10:15:00,27.79,27.86,27.78,27.8,62700.0,21.0476,21.1006,21.04,21.0552,62700.0
2012-09-06 10:20:00,27.8,27.85,27.8,27.81,48700.0,21.0552,21.0931,21.0552,21.0628,48700.0
2012-09-06 10:25:00,27.8,27.81,27.78,27.79,11700.0,21.0552,21.0628,21.04,21.0476,11700.0
2012-09-06 10:30:00,27.8,27.87,27.8,27.87,43800.0,21.0552,21.1082,21.0552,21.1082,43800.0
2012-09-06 10:35:00,27.88,27.97,27.88,27.95,38000.0,21.1158,21.1839,21.1158,21.1688,38000.0
2012-09-06 10:40:00,27.94,27.94,27.91,27.93,11400.0,21.1612,21.1612,21.1385,21.1537,11400.0
2012-09-06 10:45:00,27.93,27.98,27.92,27.95,184900.0,21.1537,21.1915,21.1461,21.1688,184900.0
2012-09-06 10:50:00,27.94,27.99,27.93,27.99,29100.0,21.1612,21.1991,21.1537,21.1991,29100.0
2012-09-06 10:55:00,27.98,28.03,27.97,28.02,22400.0,21.1915,21.2294,21.1839,21.2218,22400.0
2012-09-06 11:00:00,28.02,28.03,28.0,28.01,12200.0,21.2218,21.2294,21.2067,21.2142,12200.0
2012-09-06 11:05:00,28.0,28.01,27.96,28.0,28000.0,21.2067,21.2142,21.1764,21.2067,28000.0
2012-09-06 11:10:00,28.0,28.01,27.99,27.99,10900.0,21.2067,21.2142,21.1991,21.1991,10900.0
2012-09-06 11:15:00,27.99,28.0,27.96,27.96,11000.0,21.1991,21.2067,21.1764,21.1764,11000.0
2012-09-06 11:20:00,27.96,28.0,27.96,28.0,18900.0,21.1764,21.2067,21.1764,21.2067,18900.0
2012-09-06 11:25:00,28.0,28.02,27.98,28.0,8000.0,21.2067,21.2218,21.1915,21.2067,8000.0
2012-09-06 11:30:00,28.0,28.07,28.0,28.05,45000.0,21.2067,21.2597,21.2067,21.2445,45000.0
2012-09-06 11:35:00,28.06,28.08,28.05,28.07,11400.0,21.2521,21.2673,21.2445,21.2597,11400.0
2012-09-06 11:40:00,28.07,28.08,28.04,28.04,12100.0,21.2597,21.2673,21.237,21.237,12100.0
2012-09-06 11:45:00,28.04,28.05,28.02,28.03,13700.0,21.237,21.2445,21.2218,21.2294,13700.0
2012-09-06 11:50:00,28.04,28.04,28.02,28.02,10400.0,21.237,21.237,21.2218,21.2218,10400.0
2012-09-06 11:55:00,28.03,28.06,28.03,28.04,9500.0,21.2294,21.2521,21.2294,21.237,9500.0
2012-09-06 12:00:00,28.04,28.05,28.01,28.05,10200.0,21.237,21.2445,21.2142,21.2445,10200.0
2012-09-06 12:05:00,28.04,28.05,28.03,28.03,9100.0,21.237,21.2445,21.2294,21.2294,9100.0
2012-09-06 12:10:00,28.03,28.04,28.01,28.03,6600.0,21.2294,21.237,21.2142,21.2294,6600.0
2012-09-06 12:15:00,28.04,28.04,28.0,28.01,8100.0,21.237,21.237,21.2067,21.2142,8100.0
2012-09-06 12:20:00,28.01,28.01,27.99,28.01,10100.0,21.2142,21.2142,21.1991,21.2142,10100.0
2012-09-06 12:25:00,28.0,28.01,27.97,27.98,24900.0,21.2067,21.2142,21.1839,21.1915,24900.0
2012-09-06 12:30:00,27.98,27.98,27.96,27.96,9600.0,21.1915,21.1915,21.1764,21.1764,9600.0
2012-09-06 12:35:00,27.96,28.01,27.96,28.01,20600.0,21.1764,21.2142,21.1764,21.2142,20600.0
2012-09-06 12:40:00,28.01,28.01,28.0,28.01,1100.0,21.2142,21.2142,21.2067,21.2142,1100.0
2012-09-06 12:45:00,28.01,28.02,28.01,28.01,5700.0,21.2142,21.2218,21.2142,21.2142,5700.0
2012-09-06 12:50:00,28.02,28.04,28.01,28.04,9500.0,21.2218,21.237,21.2142,21.237,9500.0
2012-09-06 12:55:00,28.04,28.04,28.03,28.03,3100.0,21.237,21.237,21.2294,21.2294,3100.0
2012-09-06 13:00:00,28.04,28.04,28.03,28.03,4200.0,21.237,21.237,21.2294,21.2294,4200.0
2012-09-06 13:05:00,28.04,28.04,28.03,28.03,2700.0,21.237,21.237,21.2294,21.2294,2700.0
2012-09-06 13:10:00,28.04,28.04,28.03,28.03,3700.0,21.237,21.237,21.2294,21.2294,3700.0
2012-09-06 13:15:00,28.04,28.04,27.98,27.98,15100.0,21.237,21.237,21.1915,21.1915,15100.0
2012-09-06 13:20:00,27.99,27.99,27.96,27.97,7000.0,21.1991,21.1991,21.1764,21.1839,7000.0
2012-09-06 13:25:00,27.96,27.96,27.94,27.94,7500.0,21.1764,21.1764,21.1612,21.1612,7500.0
2012-09-06 13:30:00,27.95,27.95,27.94,27.94,3200.0,21.1688,21.1688,21.1612,21.1612,3200.0
2012-09-06 13:35:00,27.95,27.97,27.94,27.97,19700.0,21.1688,21.1839,21.1612,21.1839,19700.0
2012-09-06 13:40:00,27.97,27.97,27.96,27.96,3100.0,21.1839,21.1839,21.1764,21.1764,3100.0
2012-09-06 13:45:00,27.97,28.01,27.96,27.99,14400.0,21.1839,21.2142,21.1764,21.1991,14400.0
2012-09-06 13:50:00,28.0,28.01,27.96,27.96,25000.0,21.2067,21.2142,21.1764,21.1764,25000.0
2012-09-06 13:55:00,27.96,27.97,27.95,27.96,6100.0,21.1764,21.1839,21.1688,21.1764,6100.0
2012-09-06 14:00:00,27.95,27.96,27.95,27.95,9100.0,21.1688,21.1764,21.1688,21.1688,9100.0
2012-09-06 14:05:00,27.95,27.96,27.94,27.94,5400.0,21.1688,21.1764,21.1612,21.1612,5400.0
2012-09-06 14:10:00,27.94,27.95,27.94,27.95,7400.0,21.1612,21.1688,21.1612,21.1688,7400.0
2012-09-06 14:15:00,27.94,27.95,27.94,27.95,3500.0,21.1612,21.1688,21.1612,21.1688,3500.0
2012-09-06 14:20:00,27.94,27.95,27.94,27.94,5200.0,21.1612,21.1688,21.1612,21.1612,5200.0
2012-09-06 14:25:00,27.94,27.95,27.94,27.94,7200.0,21.1612,21.1688,21.1612,21.1612,7200.0
2012-09-06 14:30:00,27.94,27.95,27.94,27.94,4100.0,21.1612,21.1688,21.1612,21.1612,4100.0
2012-09-06 14:35:00,27.94,27.95,27.93,27.95,18000.0,21.1612,21.1688,21.1537,21.1688,18000.0
2012-09-06 14:40:00,27.95,27.98,27.94,27.97,16000.0,21.1688,21.1915,21.1612,21.1839,16000.0
2012-09-06 14:45:00,27.97,27.97,27.95,27.96,14200.0,21.1839,21.1839,21.1688,21.1764,14200.0
2012-09-06 14:50:00,27.97,27.98,27.95,27.97,14900.0,21.1839,21.1915,21.1688,21.1839,14900.0
2012-09-06 14:55:00,27.96,27.96,27.95,27.95,12000.0,21.1764,21.1764,21.1688,21.1688,12000.0
2012-09-06 15:00:00,27.95,27.96,27.95,27.96,5700.0,21.1688,21.1764,21.1688,21.1764,5700.0
2012-09-06 15:05:00,27.95,27.96,27.92,27.92,12600.0,21.1688,21.1764,21.1461,21.1461,12600.0
2012-09-06 15:10:00,27.93,27.93,27.9,27.9,11700.0,21.1537,21.1537,21.1309,21.1309,11700.0
2012-09-06 15:15:00,27.9,27.93,27.9,27.92,16800.0,21.1309,21.1537,21.1309,21.1461,16800.0
2012-09-06 15:20:00,27.92,27.92,27.91,27.91,20800.0,21.1461,21.1461,21.1385,21.1385,20800.0
2012-09-06 15:25:00,27.92,27.92,27.91,27.92,8700.0,21.1461,21.1461,21.1385,21.1461,8700.0
2012-09-06 15:30:00,27.92,27.96,27.91,27.94,38400.0,21.1461,21.1764,21.1385,21.1612,38400.0
2012-09-06 15:35:00,27.94,27.97,27.93,27.97,25300.0,21.1612,21.1839,21.1537,21.1839,25300.0
2012-09-06 15:40:00,27.97,27.98,27.96,27.96,15800.0,21.1839,21.1915,21.1764,21.1764,15800.0
2012-09-06 15:45:00,27.96,27.98,27.94,27.97,31300.0,21.1764,21.1915,21.1612,21.1839,31300.0
2012-09-06 15:50:00,27.98,27.98,27.95,27.96,36900.0,21.1915,21.1915,21.1688,21.1764,36900.0
2012-09-06 15:55:00,27.96,28.02,27.96,28.01,139900.0,21.1764,21.2218,21.1764,21.2142,139900.0
2012-09-07 09:30:00,28.02,28.13,27.99,28.03,45000.0,21.2218,21.3051,21.1991,21.2294,45000.0
2012-09-07 09:35:00,28.06,28.14,28.05,28.1,13800.0,21.2521,21.3127,21.2445,21.2824,13800.0
2012-09-07 09:40:00,28.1,28.15,28.1,28.14,10500.0,21.2824,21.3203,21.2824,21.3127,10500.0
2012-09-07 09:45:00,28.14,28.17,28.1,28.11,17800.0,21.3127,21.3354,21.2824,21.29,17800.0
2012-09-07 09:50:00,28.12,28.12,28.07,28.07,8500.0,21.2976,21.2976,21.2597,21.2597,8500.0
2012-09-07 09:55:00,28.07,28.1,27.97,28.02,38300.0,21.2597,21.2824,21.1839,21.2218,38300.0
2012-09-07 10:00:00,28.03,28.09,28.03,28.09,22000.0,21.2294,21.2748,21.2294,21.2748,22000.0
2012-09-07 10:05:00,28.09,28.13,28.09,28.1,23300.0,21.2748,21.3051,21.2748,21.2824,23300.0
2012-09-07 10:10:00,28.09,28.13,28.07,28.07,17900.0,21.2748,21.3051,21.2597,21.2597,17900.0
2012-09-07 10:15:00,28.07,28.11,28.05,28.08,23000.0,21.2597,21.29,21.2445,21.2673,23000.0
2012-09-07 10:20:00,28.07,28.11,28.07,28.09,45100.0,21.2597,21.29,21.2597,21.2748,45100.0
2012-09-07 10:25:00,28.1,28.15,28.1,28.14,18200.0,21.2824,21.3203,21.2824,21.3127,18200.0
2012-09-07 10:30:00,28.14,28.16,28.13,28.13,26300.0,21.3127,21.3279,21.3051,21.3051,26300.0
2012-09-07 10:35:00,28.14,28.16,28.13,28.15,8300.0,21.3127,21.3279,21.3051,21.3203,8300.0
2012-09-07 10:40:00,28.16,28.2,28.16,28.19,23400.0,21.3279,21.3581,21.3279,21.3506,23400.0
2012-09-07 10:45:00,28.18,28.2,28.18,28.19,11000.0,21.343,21.3581,21.343,21.3506,11000.0
2012-09-07 10:50:00,28.19,28.2,28.18,28.19,16200.0,21.3506,21.3581,21.343,21.3506,16200.0
2012-09-07 10:55:00,28.19,28.19,28.16,28.17,9200.0,21.3506,21.3506,21.3279,21.3354,9200.0
2012-09-07 11:00:00,28.16,28.18,28.13,28.18,19500.0,21.3279,21.343,21.3051,21.343,19500.0
2012-09-07 11:05:00,28.18,28.21,28.18,28.19,14300.0,21.343,21.3657,21.343,21.3506,14300.0
2012-09-07 11:10:00,28.2,28.2,28.17,28.17,7600.0,21.3581,21.3581,21.3354,21.3354,7600.0
2012-09-07 11:15:00,28.18,28.2,28.17,28.18,32600.0,21.343,21.3581,21.3354,21.343,32600.0
2012-09-07 11:20:00,28.18,28.18,28.16,28.18,16300.0,21.343,21.343,21.3279,21.343,16300.0
2012-09-07 11:25:00,28.18,28.19,28.17,28.18,7500.0,21.343,21.3506,21.3354,21.343,7500.0
2012-09-07 11:30:00,28.19,28.2,28.18,28.19,13100.0,21.3506,21.3581,21.343,21.3506,13100.0
2012-09-07 11:35:00,28.19,28.2,28.16,28.16,16300.0,21.3506,21.3581,21.3279,21.3279,16300.0
2012-09-07 11:40:00,28.16,28.18,28.15,28.17,14800.0,21.3279,21.343,21.3203,21.3354,14800.0
2012-09-07 11:45:00,28.17,28.22,28.17,28.22,15300.0,21.3354,21.3733,21.3354,21.3733,15300.0
2012-09-07 11:50:00,28.22,28.25,28.22,28.25,9000.0,21.3733,21.396,21.3733,21.396,9000.0
2012-09-07 11:55:00,28.25,28.26,28.22,28.23,26300.0,21.396,21.4036,21.3733,21.3809,26300.0
2012-09-07 12:00:00,28.23,28.28,28.22,28.27,24200.0,21.3809,21.4187,21.3733,21.4112,24200.0
2012-09-07 12:05:00,28.27,28.28,28.27,28.28,9800.0,21.4112,21.4187,21.4112,21.4187,9800.0
2012-09-07 12:10:00,28.28,28.28,28.25,28.28,19400.0,21.4187,21.4187,21.396,21.4187,19400.0
2012-09-07 12:15:00,28.27,28.29,28.26,28.28,10100.0,21.4112,21.4263,21.4036,21.4187,10100.0
2012-09-07 12:20:00,28.28,28.28,28.26,28.28,17600.0,21.4187,21.4187,21.4036,21.4187,17600.0
2012-09-07 12:25:00,28.27,28.28,28.25,28.26,20800.0,21.4112,21.4187,21.396,21.4036,20800.0
2012-09-07 12:30:00,28.26,28.26,28.25,28.26,1500.0,21.4036,21.4036,21.396,21.4036,1500.0
2012-09-07 12:35:00,28.25,28.28,28.25,28.27,12000.0,21.396,21.4187,21.396,21.4112,12000.0
2012-09-07 12:40:00,28.27,28.28,28.26,28.27,7800.0,21.4112,21.4187,21.4036,21.4112,7800.0
2012-09-07 12:45:00,28.27,28.29,28.26,28.28,12400.0,21.4112,21.4263,21.4036,21.4187,12400.0
2012-09-07 12:50:00,28.29,28.29,28.27,28.28,23100.0,21.4263,21.4263,21.4112,21.4187,23100.0
2012-09-07 12:55:00,28.29,28.29,28.28,28.29,8700.0,21.4263,21.4263,21.4187,21.4263,8700.0
2012-09-07 13:00:00,28.29,28.29,28.28,28.29,5800.0,21.4263,21.4263,21.4187,21.4263,5800.0
2012-09-07 13:05:00,28.28,28.29,28.28,28.29,13200.0,21.4187,21.4263,21.4187,21.4263,13200.0
2012-09-07 13:10:00,28.3,28.3,28.29,28.29,9000.0,21.4339,21.4339,21.4263,21.4263,9000.0
2012-09-07 13:15:00,28.3,28.31,28.28,28.3,24900.0,21.4339,21.4415,21.4187,21.4339,24900.0
2012-09-07 13:20:00,28.29,28.32,28.29,28.32,27400.0,21.4263,21.449,21.4263,21.449,27400.0
2012-09-07 13:25:00,28.32,28.32,28.31,28.31,3700.0,21.449,21.449,21.4415,21.4415,3700.0
2012-09-07 13:30:00,28.31,28.31,28.29,28.29,16000.0,21.4415,21.4415,21.4263,21.4263,16000.0
2012-09-07 13:35:00,28.29,28.3,28.29,28.3,4600.0,21.4263,21.4339,21.4263,21.4339,4600.0
2012-09-07 13:40:00,28.3,28.3,28.29,28.29,8400.0,21.4339,21.4339,21.4263,21.4263,8400.0
2012-09-07 13:45:00,28.29,28.3,28.29,28.29,3500.0,21.4263,21.4339,21.4263,21.4263,3500.0
2012-09-07 13:50:00,28.3,28.3,28.29,28.3,3800.0,21.4339,21.4339,21.4263,21.4339,3800.0
2012-09-07 13:55:00,28.3,28.3,28.29,28.3,6900.0,21.4339,21.4339,21.4263,21.4339,6900.0
2012-09-07 14:00:00,28.29,28.3,28.29,28.29,13600.0,21.4263,21.4339,21.4263,21.4263,13600.0
2012-09-07 14:05:00,28.3,28.3,28.29,28.29,27200.0,21.4339,21.4339,21.4263,21.4263,27200.0
2012-09-07 14:10:00,28.3,28.3,28.29,28.29,10700.0,21.4339,21.4339,21.4263,21.4263,10700.0
2012-09-07 14:15:00,28.3,28.32,28.29,28.3,34800.0,21.4339,21.449,21.4263,21.4339,34800.0
2012-09-07 14:20:00,28.3,28.32,28.29,28.3,35900.0,21.4339,21.449,21.4263,21.4339,35900.0
2012-09-07 14:25:00,28.3,28.31,28.29,28.29,15000.0,21.4339,21.4415,21.4263,21.4263,15000.0
2012-09-07 14:30:00,28.3,28.31,28.29,28.3,10900.0,21.4339,21.4415,21.4263,21.4339,10900.0
2012-09-07 14:35:00,28.3,28.3,28.3,28.3,5100.0,21.4339,21.4339,21.4339,21.4339,5100.0
2012-09-07 14:40:00,28.3,28.3,28.3,28.3,6500.0,21.4339,21.4339,21.4339,21.4339,6500.0
2012-09-07 14:45:00,28.3,28.31,28.29,28.3,22500.0,21.4339,21.4415,21.4263,21.4339,22500.0
2012-09-07 14:50:00,28.3,28.3,28.29,28.3,68800.0,21.4339,21.4339,21.4263,21.4339,68800.0
2012-09-07 14:55:00,28.3,28.3,28.24,28.25,33600.0,21.4339,21.4339,21.3884,21.396,33600.0
2012-09-07 15:00:00,28.24,28.24,28.21,28.22,24200.0,21.3884,21.3884,21.3657,21.3733,24200.0
2012-09-07 15:05:00,28.23,28.26,28.22,28.25,31700.0,21.3809,21.4036,21.3733,21.396,31700.0
2012-09-07 15:10:00,28.25,28.26,28.23,28.25,21800.0,21.396,21.4036,21.3809,21.396,21800.0
2012-09-07 15:15:00,28.25,28.26,28.24,28.24,14600.0,21.396,21.4036,21.3884,21.3884,14600.0
2012-09-07 15:20:00,28.24,28.25,28.24,28.24,4800.0,21.3884,21.396,21.3884,21.3884,4800.0
2012-09-07 15:25:00,28.24,28.26,28.24,28.25,33000.0,21.3884,21.4036,21.3884,21.396,33000.0
2012-09-07 15:30:00,28.25,28.27,28.24,28.25,40900.0,21.396,21.4112,21.3884,21.396,40900.0
2012-09-07 15:35:00,28.25,28.28,28.25,28.27,38900.0,21.396,21.4187,21.396,21.4112,38900.0
2012-09-07 15:40:00,28.27,28.28,28.27,28.27,21300.0,21.4112,21.4187,21.4112,21.4112,21300.0
2012-09-07 15:45:00,28.28,28.34,28.27,28.33,83700.0,21.4187,21.4642,21.4112,21.4566,83700.0
2012-09-07 15:50:00,28.33,28.35,28.33,28.34,108100.0,21.4566,21.4718,21.4566,21.4642,108100.0
2012-09-07 15:55:00,28.34,28.39,28.33,28.38,309200.0,21.4642,21.502,21.4566,21.4945,309200.0
2012-09-10 09:30:00,28.24,28.29,28.13,28.16,55600.0,21.3884,21.4263,21.3051,21.3279,55600.0
2012-09-10 09:35:00,28.17,28.2,28.11,28.12,18100.0,21.3354,21.3581,21.29,21.2976,18100.0
2012-09-10 09:40:00,28.14,28.16,28.09,28.13,23100.0,21.3127,21.3279,21.2748,21.3051,23100.0
2012-09-10 09:45:00,28.14,28.17,28.13,28.16,9200.0,21.3127,21.3354,21.3051,21.3279,9200.0
2012-09-10 09:50:00,28.16,28.21,28.16,28.17,12200.0,21.3279,21.3657,21.3279,21.3354,12200.0
2012-09-10 09:55:00,28.18,28.19,28.1,28.11,15300.0,21.343,21.3506,21.2824,21.29,15300.0
2012-09-10 10:00:00,28.1,28.16,28.1,28.11,13400.0,21.2824,21.3279,21.2824,21.29,13400.0
2012-09-10 10:05:00,28.11,28.12,28.09,28.11,12800.0,21.29,21.2976,21.2748,21.29,12800.0
2012-09-10 10:10:00,28.11,28.14,28.1,28.13,16400.0,21.29,21.3127,21.2824,21.3051,16400.0
2012-09-10 10:15:00,28.13,28.15,28.1,28.14,13400.0,21.3051,21.3203,21.2824,21.3127,13400.0
2012-09-10 10:20:00,28.13,28.17,28.13,28.15,8100.0,21.3051,21.3354,21.3051,21.3203,8100.0
2012-09-10 10:25:00,28.15,28.17,28.14,28.17,13900.0,21.3203,21.3354,21.3127,21.3354,13900.0
2012-09-10 10:30:00,28.17,28.2,28.14,28.19,13600.0,21.3354,21.3581,21.3127,21.3506,13600.0
2012-09-10 10:35:00,28.19,28.21,28.16,28.19,80600.0,21.3506,21.3657,21.3279,21.3506,80600.0
2012-09-10 10:40:00,28.19,28.19,28.16,28.18,16500.0,21.3506,21.3506,21.3279,21.343,16500.0
2012-09-10 10:45:00,28.18,28.19,28.16,28.17,12700.0,21.343,21.3506,21.3279,21.3354,12700.0
2012-09-10 10:50:00,28.18,28.2,28.15,28.18,11000.0,21.343,21.3581,21.3203,21.343,11000.0
2012-09-10 10:55:00,28.17,28.19,28.12,28.12,14600.0,21.3354,21.3506,21.2976,21.2976,14600.0
2012-09-10 11:00:00,28.12,28.12,28.09,28.1,31500.0,21.2976,21.2976,21.2748,21.2824,31500.0
2012-09-10 11:05:00,28.09,28.11,28.09,28.1,25400.0,21.2748,21.29,21.2748,21.2824,25400.0
2012-09-10 11:10:00,28.1,28.11,28.09,28.11,18100.0,21.2824,21.29,21.2748,21.29,18100.0
2012-09-10 11:15:00,28.11,28.12,28.1,28.1,12900.0,21.29,21.2976,21.2824,21.2824,12900.0
2012-09-10 11:20:00,28.1,28.11,28.1,28.1,11800.0,21.2824,21.29,21.2824,21.2824,11800.0
2012-09-10 11:25:00,28.1,28.11,28.1,28.1,6200.0,21.2824,21.29,21.2824,21.2824,6200.0
2012-09-10 11:30:00,28.1,28.11,28.1,28.11,7200.0,21.2824,21.29,21.2824,21.29,7200.0
2012-09-10 11:35:00,28.1,28.11,28.1,28.1,12900.0,21.2824,21.29,21.2824,21.2824,12900.0
2012-09-10 11:40:00,28.1,28.13,28.1,28.12,16400.0,21.2824,21.3051,21.2824,21.2976,16400.0
2012-09-10 11:45:00,28.12,28.14,28.11,28.13,6100.0,21.2976,21.3127,21.29,21.3051,6100.0
2012-09-10 11:50:00,28.14,28.14,28.13,28.13,4400.0,21.3127,21.3127,21.3051,21.3051,4400.0
2012-09-10 11:55:00,28.14,28.14,28.1,28.11,21700.0,21.3127,21.3127,21.2824,21.29,21700.0
2012-09-10 12:00:00,28.11,28.13,28.11,28.11,6400.0,21.29,21.3051,21.29,21.29,6400.0
2012-09-10 12:05:00,28.12,28.13,28.11,28.13,7200.0,21.2976,21.3051,21.29,21.3051,7200.0
2012-09-10 12:10:00,28.13,28.13,28.12,28.13,5900.0,21.3051,21.3051,21.2976,21.3051,5900.0
2012-09-10 12:15:00,28.13,28.16,28.12,28.13,9700.0,21.3051,21.3279,21.2976,21.3051,9700.0
2012-09-10 12:20:00,28.13,28.13,28.12,28.13,3500.0,21.3051,21.3051,21.2976,21.3051,3500.0
2012-09-10 12:25:00,28.13,28.13,28.09,28.11,18100.0,21.3051,21.3051,21.2748,21.29,18100.0
2012-09-10 12:30:00,28.1,28.12,28.1,28.12,6400.0,21.2824,21.2976,21.2824,21.2976,6400.0
2012-09-10 12:35:00,28.11,28.12,28.1,28.1,4400.0,21.29,21.2976,21.2824,21.2824,4400.0
2012-09-10 12:40:00,28.1,28.14,28.1,28.13,25000.0,21.2824,21.3127,21.2824,21.3051,25000.0
2012-09-10 12:45:00,28.14,28.17,28.12,28.16,17900.0,21.3127,21.3354,21.2976,21.3279,17900.0
2012-09-10 12:50:00,28.16,28.18,28.16,28.17,9800.0,21.3279,21.343,21.3279,21.3354,9800.0
2012-09-10 12:55:00,28.17,28.2,28.17,28.19,7800.0,21.3354,21.3581,21.3354,21.3506,7800.0
2012-09-10 13:00:00,28.19,28.2,28.15,28.15,11500.0,21.3506,21.3581,21.3203,21.3203,11500.0
2012-09-10 13:05:00,28.15,28.17,28.15,28.17,7900.0,21.3203,21.3354,21.3203,21.3354,7900.0
2012-09-10 13:10:00,28.17,28.18,28.16,28.18,4200.0,21.3354,21.343,21.3279,21.343,4200.0
2012-09-10 13:15:00,28.17,28.19,28.17,28.18,5500.0,21.3354,21.3506,21.3354,21.343,5500.0
2012-09-10 13:20:00,28.18,28.19,28.18,28.19,5500.0,21.343,21.3506,21.343,21.3506,5500.0
2012-09-10 13:25:00,28.18,28.19,28.16,28.18,13700.0,21.343,21.3506,21.3279,21.343,13700.0
2012-09-10 13:30:00,28.19,28.19,28.16,28.18,19200.0,21.3506,21.3506,21.3279,21.343,19200.0
2012-09-10 13:35:00,28.17,28.19,28.16,28.18,8700.0,21.3354,21.3506,21.3279,21.343,8700.0
2012-09-10 13:40:00,28.17,28.18,28.14,28.15,16800.0,21.3354,21.343,21.3127,21.3203,16800.0
2012-09-10 13:45:00,28.15,28.15,28.11,28.12,9400.0,21.3203,21.3203,21.29,21.2976,9400.0
2012-09-10 13:50:00,28.12,28.15,28.12,28.15,9500.0,21.2976,21.3203,21.2976,21.3203,9500.0
2012-09-10 13:55:00,28.15,28.15,28.12,28.12,12000.0,21.3203,21.3203,21.2976,21.2976,12000.0
2012-09-10 14:00:00,28.13,28.15,28.13,28.14,8600.0,21.3051,21.3203,21.3051,21.3127,8600.0
2012-09-10 14:05:00,28.15,28.16,28.13,28.15,7900.0,21.3203,21.3279,21.3051,21.3203,7900.0
2012-09-10 14:10:00,28.15,28.16,28.11,28.12,13200.0,21.3203,21.3279,21.29,21.2976,13200.0
2012-09-10 14:15:00,28.12,28.13,28.11,28.12,8500.0,21.2976,21.3051,21.29,21.2976,8500.0
2012-09-10 14:20:00,28.12,28.13,28.11,28.12,9500.0,21.2976,21.3051,21.29,21.2976,9500.0
2012-09-10 14:25:00,28.12,28.13,28.11,28.12,13900.0,21.2976,21.3051,21.29,21.2976,13900.0
2012-09-10 14:30:00,28.13,28.16,28.13,28.15,7900.0,21.3051,21.3279,21.3051,21.3203,7900.0
2012-09-10 14:35:00,28.16,28.16,28.1,28.1,16400.0,21.3279,21.3279,21.2824,21.2824,16400.0
2012-09-10 14:40:00,28.1,28.13,28.1,28.13,11800.0,21.2824,21.3051,21.2824,21.3051,11800.0
2012-09-10 14:45:00,28.13,28.18,28.13,28.18,20000.0,21.3051,21.343,21.3051,21.343,20000.0
2012-09-10 14:50:00,28.18,28.2,28.17,28.18,23700.0,21.343,21.3581,21.3354,21.343,23700.0
2012-09-10 14:55:00,28.18,28.21,28.17,28.19,19800.0,21.343,21.3657,21.3354,21.3506,19800.0
2012-09-10 15:00:00,28.19,28.21,28.18,28.21,24300.0,21.3506,21.3657,21.343,21.3657,24300.0
2012-09-10 15:05:00,28.21,28.23,28.2,28.22,19500.0,21.3657,21.3809,21.3581,21.3733,19500.0
2012-09-10 15:10:00,28.22,28.22,28.2,28.21,33300.0,21.3733,21.3733,21.3581,21.3657,33300.0
2012-09-10 15:15:00,28.21,28.21,28.2,28.2,9200.0,21.3657,21.3657,21.3581,21.3581,9200.0
2012-09-10 15:20:00,28.21,28.24,28.2,28.23,36400.0,21.3657,21.3884,21.3581,21.3809,36400.0
2012-09-10 15:25:00,28.23,28.24,28.22,28.24,9100.0,21.3809,21.3884,21.3733,21.3884,9100.0
2012-09-10 15:30:00,28.24,28.24,28.2,28.2,24800.0,21.3884,21.3884,21.3581,21.3581,24800.0
2012-09-10 15:35:00,28.21,28.21,28.2,28.2,10800.0,21.3657,21.3657,21.3581,21.3581,10800.0
2012-09-10 15:40:00,28.21,28.21,28.19,28.2,31700.0,21.3657,21.3657,21.3506,21.3581,31700.0
2012-09-10 15:45:00,28.19,28.21,28.19,28.2,45500.0,21.3506,21.3657,21.3506,21.3581,45500.0
2012-09-10 15:50:00,28.2,28.21,28.2,28.21,28500.0,21.3581,21.3657,21.3581,21.3657,28500.0
2012-09-10 15:55:00,28.21,28.22,28.19,28.21,71400.0,21.3657,21.3733,21.3506,21.3657,71400.0
2012-09-11 09:30:00,28.15,28.17,28.02,28.09,69400.0,21.3203,21.3354,21.2218,21.2748,69400.0
2012-09-11 09:35:00,28.09,28.19,28.09,28.12,35800.0,21.2748,21.3506,21.2748,21.2976,35800.0
2012-09-11 09:40:00,28.12,28.16,28.11,28.12,61300.0,21.2976,21.3279,21.29,21.2976,61300.0
2012-09-11 09:45:00,28.12,28.13,28.12,28.13,15700.0,21.2976,21.3051,21.2976,21.3051,15700.0
2012-09-11 09:50:00,28.13,28.18,28.11,28.14,36300.0,21.3051,21.343,21.29,21.3127,36300.0
2012-09-11 09:55:00,28.14,28.17,28.11,28.12,18900.0,21.3127,21.3354,21.29,21.2976,18900.0
2012-09-11 10:00:00,28.12,28.13,28.11,28.12,17700.0,21.2976,21.3051,21.29,21.2976,17700.0
2012-09-11 10:05:00,28.14,28.14,28.11,28.12,15700.0,21.3127,21.3127,21.29,21.2976,15700.0
2012-09-11 10:10:00,28.12,28.13,28.11,28.12,35700.0,21.2976,21.3051,21.29,21.2976,35700.0
2012-09-11 10:15:00,28.12,28.14,28.12,28.13,32300.0,21.2976,21.3127,21.2976,21.3051,32300.0
2012-09-11 10:20:00,28.14,28.14,28.12,28.12,7300.0,21.3127,21.3127,21.2976,21.2976,7300.0
2012-09-11 10:25:00,28.13,28.13,28.11,28.13,24700.0,21.3051,21.3051,21.29,21.3051,24700.0
2012-09-11 10:30:00,28.12,28.13,28.12,28.12,10000.0,21.2976,21.3051,21.2976,21.2976,10000.0
2012-09-11 10:35:00,28.12,28.13,28.12,28.13,13100.0,21.2976,21.3051,21.2976,21.3051,13100.0
2012-09-11 10:40:00,28.13,28.13,28.05,28.08,63800.0,21.3051,21.3051,21.2445,21.2673,63800.0
2012-09-11 10:45:00,28.08,28.11,28.08,28.11,26700.0,21.2673,21.29,21.2673,21.29,26700.0
2012-09-11 10:50:00,28.11,28.15,28.11,28.15,34200.0,21.29,21.3203,21.29,21.3203,34200.0
2012-09-11 10:55:00,28.14,28.15,28.14,28.14,12500.0,21.3127,21.3203,21.3127,21.3127,12500.0
2012-09-11 11:00:00,28.14,28.18,28.14,28.17,20900.0,21.3127,21.343,21.3127,21.3354,20900.0
2012-09-11 11:05:00,28.17,28.17,28.16,28.16,11800.0,21.3354,21.3354,21.3279,21.3279,11800.0
2012-09-11 11:10:00,28.17,28.21,28.17,28.21,19700.0,21.3354,21.3657,21.3354,21.3657,19700.0
2012-09-11 11:15:00,28.21,28.24,28.2,28.24,4600.0,21.3657,21.3884,21.3581,21.3884,4600.0
2012-09-11 11:20:00,28.23,28.27,28.23,28.26,20700.0,21.3809,21.4112,21.3809,21.4036,20700.0
2012-09-11 11:25:00,28.26,28.26,28.23,28.25,15200.0,21.4036,21.4036,21.3809,21.396,15200.0
2012-09-11 11:30:00,28.24,28.25,28.23,28.23,8500.0,21.3884,21.396,21.3809,21.3809,8500.0
2012-09-11 11:35:00,28.23,28.23,28.22,28.23,8300.0,21.3809,21.3809,21.3733,21.3809,8300.0
2012-09-11 11:40:00,28.22,28.22,28.2,28.2,8100.0,21.3733,21.3733,21.3581,21.3581,8100.0
2012-09-11 11:45:00,28.2,28.25,28.2,28.24,17300.0,21.3581,21.396,21.3581,21.3884,17300.0
2012-09-11 11:50:00,28.25,28.25,28.22,28.22,2800.0,21.396,21.396,21.3733,21.3733,2800.0
2012-09-11 11:55:00,28.22,28.22,28.21,28.21,7400.0,21.3733,21.3733,21.3657,21.3657,7400.0
2012-09-11 12:00:00,28.21,28.26,28.21,28.26,15900.0,21.3657,21.4036,21.3657,21.4036,15900.0
2012-09-11 12:05:00,28.25,28.29,28.25,28.29,14100.0,21.396,21.4263,21.396,21.4263,14100.0
2012-09-11 12:10:00,28.28,28.29,28.24,28.25,15700.0,21.4187,21.4263,21.3884,21.396,15700.0
2012-09-11 12:15:00,28.25,28.27,28.24,28.27,7500.0,21.396,21.4112,21.3884,21.4112,7500.0
2012-09-11 12:20:00,28.26,28.27,28.26,28.27,3800.0,21.4036,21.4112,21.4036,21.4112,3800.0
2012-09-11 12:25:00,28.27,28.29,28.26,28.29,11100.0,21.4112,21.4263,21.4036,21.4263,11100.0
2012-09-11 12:30:00,28.28,28.29,28.28,28.29,16400.0,21.4187,21.4263,21.4187,21.4263,16400.0
2012-09-11 12:35:00,28.28,28.29,28.28,28.29,5500.0,21.4187,21.4263,21.4187,21.4263,5500.0
2012-09-11 12:40:00,28.29,28.29,28.27,28.28,20600.0,21.4263,21.4263,21.4112,21.4187,20600.0
2012-09-11 12:45:00,28.27,28.28,28.27,28.27,3700.0,21.4112,21.4187,21.4112,21.4112,3700.0
2012-09-11 12:50:00,28.28,28.28,28.25,28.26,28100.0,21.4187,21.4187,21.396,21.4036,28100.0
2012-09-11 12:55:00,28.27,28.28,28.26,28.28,12600.0,21.4112,21.4187,21.4036,21.4187,12600.0
2012-09-11 13:00:00,28.27,28.27,28.26,28.26,9000.0,21.4112,21.4112,21.4036,21.4036,9000.0
2012-09-11 13:05:00,28.27,28.27,28.26,28.26,8000.0,21.4112,21.4112,21.4036,21.4036,8000.0
2012-09-11 13:10:00,28.27,28.27,28.24,28.26,36300.0,21.4112,21.4112,21.3884,21.4036,36300.0
2012-09-11 13:15:00,28.27,28.31,28.27,28.31,15000.0,21.4112,21.4415,21.4112,21.4415,15000.0
2012-09-11 13:20:00,28.31,28.33,28.31,28.32,12300.0,21.4415,21.4566,21.4415,21.449,12300.0
2012-09-11 13:25:00,28.32,28.33,28.29,28.33,21100.0,21.449,21.4566,21.4263,21.4566,21100.0
2012-09-11 13:30:00,28.31,28.32,28.27,28.27,8400.0,21.4415,21.449,21.4112,21.4112,8400.0
2012-09-11 13:35:00,28.28,28.28,28.25,28.28,26800.0,21.4187,21.4187,21.396,21.4187,26800.0
2012-09-11 13:40:00,28.27,28.3,28.27,28.3,14800.0,21.4112,21.4339,21.4112,21.4339,14800.0
2012-09-11 13:45:00,28.3,28.32,28.29,28.29,13700.0,21.4339,21.449,21.4263,21.4263,13700.0
2012-09-11 13:50:00,28.29,28.29,28.28,28.29,6500.0,21.4263,21.4263,21.4187,21.4263,6500.0
2012-09-11 13:55:00,28.29,28.29,28.28,28.29,7100.0,21.4263,21.4263,21.4187,21.4263,7100.0
2012-09-11 14:00:00,28.29,28.3,28.28,28.3,11600.0,21.4263,21.4339,21.4187,21.4339,11600.0
2012-09-11 14:05:00,28.3,28.3,28.29,28.3,8300.0,21.4339,21.4339,21.4263,21.4339,8300.0
2012-09-11 14:10:00,28.3,28.3,28.28,28.29,21000.0,21.4339,21.4339,21.4187,21.4263,21000.0
2012-09-11 14:15:00,28.29,28.3,28.28,28.29,6800.0,21.4263,21.4339,21.4187,21.4263,6800.0
2012-09-11 14:20:00,28.29,28.29,28.28,28.28,8300.0,21.4263,21.4263,21.4187,21.4187,8300.0
2012-09-11 14:25:00,28.29,28.29,28.28,28.29,10300.0,21.4263,21.4263,21.4187,21.4263,10300.0
2012-09-11 14:30:00,28.29,28.29,28.28,28.29,12100.0,21.4263,21.4263,21.4187,21.4263,12100.0
2012-09-11 14:35:00,28.29,28.29,28.27,28.27,27200.0,21.4263,21.4263,21.4112,21.4112,27200.0
2012-09-11 14:40:00,28.28,28.29,28.26,28.29,39000.0,21.4187,21.4263,21.4036,21.4263,39000.0
2012-09-11 14:45:00,28.29,28.31,28.28,28.29,45500.0,21.4263,21.4415,21.4187,21.4263,45500.0
2012-09-11 14:50:00,28.3,28.3,28.29,28.3,8900.0,21.4339,21.4339,21.4263,21.4339,8900.0
2012-09-11 14:55:00,28.3,28.32,28.29,28.29,33100.0,21.4339,21.449,21.4263,21.4263,33100.0
2012-09-11 15:00:00,28.29,28.3,28.27,28.27,16700.0,21.4263,21.4339,21.4112,21.4112,16700.0
2012-09-11 15:05:00,28.28,28.3,28.27,28.28,28600.0,21.4187,21.4339,21.4112,21.4187,28600.0
2012-09-11 15:10:00,28.29,28.29,28.28,28.29,10400.0,21.4263,21.4263,21.4187,21.4263,10400.0
2012-09-11 15:15:00,28.29,28.29,28.28,28.29,17000.0,21.4263,21.4263,21.4187,21.4263,17000.0
2012-09-11 15:20:00,28.28,28.29,28.25,28.25,21900.0,21.4187,21.4263,21.396,21.396,21900.0
2012-09-11 15:25:00,28.26,28.26,28.25,28.26,27800.0,21.4036,21.4036,21.396,21.4036,27800.0
2012-09-11 15:30:00,28.25,28.27,28.23,28.23,85100.0,21.396,21.4112,21.3809,21.3809,85100.0
2012-09-11 15:35:00,28.23,28.24,28.19,28.19,42900.0,21.3809,21.3884,21.3506,21.3506,42900.0
2012-09-11 15:40:00,28.2,28.2,28.19,28.2,18800.0,21.3581,21.3581,21.3506,21.3581,18800.0
2012-09-11 15:45:00,28.2,28.23,28.19,28.22,58200.0,21.3581,21.3809,21.3506,21.3733,58200.0
2012-09-11 15:50:00,28.21,28.22,28.21,28.21,22100.0,21.3657,21.3733,21.3657,21.3657,22100.0
2012-09-11 15:55:00,28.21,28.23,28.21,28.22,80500.0,21.3657,21.3809,21.3657,21.3733,80500.0
2012-09-12 09:30:00,28.32,28.32,28.26,28.31,17700.0,21.449,21.449,21.4036,21.4415,17700.0
2012-09-12 09:35:00,28.33,28.39,28.33,28.35,13900.0,21.4566,21.502,21.4566,21.4718,13900.0
2012-09-12 09:40:00,28.36,28.41,28.36,28.37,58500.0,21.4793,21.5172,21.4793,21.4869,58500.0
2012-09-12 09:45:00,28.37,28.37,28.32,28.33,14300.0,21.4869,21.4869,21.449,21.4566,14300.0
2012-09-12 09:50:00,28.32,28.33,28.29,28.29,10900.0,21.449,21.4566,21.4263,21.4263,10900.0
2012-09-12 09:55:00,28.29,28.3,28.27,28.28,1600.0,21.4263,21.4339,21.4112,21.4187,1600.0
2012-09-12 10:00:00,28.28,28.28,28.24,28.25,25000.0,21.4187,21.4187,21.3884,21.396,25000.0
2012-09-12 10:05:00,28.24,28.26,28.24,28.25,14800.0,21.3884,21.4036,21.3884,21.396,14800.0
2012-09-12 10:10:00,28.25,28.25,28.21,28.22,7100.0,21.396,21.396,21.3657,21.3733,7100.0
2012-09-12 10:15:00,28.22,28.22,28.19,28.19,14200.0,21.3733,21.3733,21.3506,21.3506,14200.0
2012-09-12 10:20:00,28.19,28.24,28.19,28.23,9300.0,21.3506,21.3884,21.3506,21.3809,9300.0
2012-09-12 10:25:00,28.23,28.23,28.2,28.2,2900.0,21.3809,21.3809,21.3581,21.3581,2900.0
2012-09-12 10:30:00,28.2,28.21,28.19,28.21,23800.0,21.3581,21.3657,21.3506,21.3657,23800.0
2012-09-12 10:35:00,28.21,28.25,28.19,28.22,53600.0,21.3657,21.396,21.3506,21.3733,53600.0
2012-09-12 10:40:00,28.22,28.23,28.21,28.23,9700.0,21.3733,21.3809,21.3657,21.3809,9700.0
2012-09-12 10:45:00,28.23,28.23,28.21,28.22,6400.0,21.3809,21.3809,21.3657,21.3733,6400.0
2012-09-12 10:50:00,28.23,28.25,28.22,28.25,4100.0,21.3809,21.396,21.3733,21.396,4100.0
2012-09-12 10:55:00,28.25,28.3,28.25,28.25,19500.0,21.396,21.4339,21.396,21.396,19500.0
2012-09-12 11:00:00,28.25,28.28,28.25,28.27,5900.0,21.396,21.4187,21.396,21.4112,5900.0
2012-09-12 11:05:00,28.27,28.3,28.24,28.28,88100.0,21.4112,21.4339,21.3884,21.4187,88100.0
2012-09-12 11:10:00,28.29,28.3,28.25,28.26,87700.0,21.4263,21.4339,21.396,21.4036,87700.0
2012-09-12 11:15:00,28.27,28.28,28.23,28.26,32800.0,21.4112,21.4187,21.3809,21.4036,32800.0
2012-09-12 11:20:00,28.27,28.29,28.27,28.28,4000.0,21.4112,21.4263,21.4112,21.4187,4000.0
2012-09-12 11:25:00,28.28,28.28,28.26,28.27,6200.0,21.4187,21.4187,21.4036,21.4112,6200.0
2012-09-12 11:30:00,28.27,28.28,28.26,28.26,12800.0,21.4112,21.4187,21.4036,21.4036,12800.0
2012-09-12 11:35:00,28.26,28.27,28.25,28.26,4500.0,21.4036,21.4112,21.396,21.4036,4500.0
2012-09-12 11:40:00,28.26,28.26,28.25,28.26,4200.0,21.4036,21.4036,21.396,21.4036,4200.0
2012-09-12 11:45:00,28.25,28.25,28.2,28.21,46300.0,21.396,21.396,21.3581,21.3657,46300.0
2012-09-12 11:50:00,28.21,28.21,28.19,28.2,40200.0,21.3657,21.3657,21.3506,21.3581,40200.0
2012-09-12 11:55:00,28.2,28.21,28.19,28.2,23200.0,21.3581,21.3657,21.3506,21.3581,23200.0
2012-09-12 12:00:00,28.2,28.21,28.2,28.2,13800.0,21.3581,21.3657,21.3581,21.3581,13800.0
2012-09-12 12:05:00,28.2,28.21,28.19,28.2,10400.0,21.3581,21.3657,21.3506,21.3581,10400.0
2012-09-12 12:10:00,28.2,28.2,28.19,28.2,4600.0,21.3581,21.3581,21.3506,21.3581,4600.0
2012-09-12 12:15:00,28.2,28.24,28.2,28.23,10200.0,21.3581,21.3884,21.3581,21.3809,10200.0
2012-09-12 12:20:00,28.23,28.23,28.21,28.22,7700.0,21.3809,21.3809,21.3657,21.3733,7700.0
2012-09-12 12:25:00,28.22,28.22,28.21,28.22,4100.0,21.3733,21.3733,21.3657,21.3733,4100.0
2012-09-12 12:30:00,28.22,28.24,28.22,28.23,7300.0,21.3733,21.3884,21.3733,21.3809,7300.0
2012-09-12 12:35:00,28.24,28.24,28.24,28.24,1600.0,21.3884,21.3884,21.3884,21.3884,1600.0
2012-09-12 12:40:00,28.24,28.24,28.23,28.23,1700.0,21.3884,21.3884,21.3809,21.3809,1700.0
2012-09-12 12:45:00,28.24,28.24,28.23,28.23,7200.0,21.3884,21.3884,21.3809,21.3809,7200.0
2012-09-12 12:50:00,28.23,28.24,28.22,28.23,19600.0,21.3809,21.3884,21.3733,21.3809,19600.0
2012-09-12 12:55:00,28.24,28.24,28.23,28.24,2300.0,21.3884,21.3884,21.3809,21.3884,2300.0
2012-09-12 13:00:00,28.24,28.24,28.23,28.23,2000.0,21.3884,21.3884,21.3809,21.3809,2000.0
2012-09-12 13:05:00,28.24,28.24,28.23,28.24,14000.0,21.3884,21.3884,21.3809,21.3884,14000.0
2012-09-12 13:10:00,28.24,28.25,28.23,28.25,10200.0,21.3884,21.396,21.3809,21.396,10200.0
2012-09-12 13:15:00,28.25,28.25,28.22,28.24,61000.0,21.396,21.396,21.3733,21.3884,61000.0
2012-09-12 13:20:00,28.23,28.25,28.23,28.23,12600.0,21.3809,21.396,21.3809,21.3809,12600.0
2012-09-12 13:25:00,28.23,28.24,28.23,28.23,2000.0,21.3809,21.3884,21.3809,21.3809,2000.0
2012-09-12 13:30:00,28.24,28.24,28.23,28.23,3500.0,21.3884,21.3884,21.3809,21.3809,3500.0
2012-09-12 13:35:00,28.23,28.24,28.22,28.23,15800.0,21.3809,21.3884,21.3733,21.3809,15800.0
2012-09-12 13:40:00,28.23,28.24,28.23,28.24,1700.0,21.3809,21.3884,21.3809,21.3884,1700.0
2012-09-12 13:45:00,28.24,28.24,28.23,28.24,2200.0,21.3884,21.3884,21.3809,21.3884,2200.0
2012-09-12 13:50:00,28.23,28.24,28.22,28.23,9700.0,21.3809,21.3884,21.3733,21.3809,9700.0
2012-09-12 13:55:00,28.23,28.23,28.22,28.23,11000.0,21.3809,21.3809,21.3733,21.3809,11000.0
2012-09-12 14:00:00,28.22,28.26,28.22,28.25,34600.0,21.3733,21.4036,21.3733,21.396,34600.0
2012-09-12 14:05:00,28.25,28.27,28.25,28.27,16400.0,21.396,21.4112,21.396,21.4112,16400.0
2012-09-12 14:10:00,28.27,28.29,28.26,28.29,9400.0,21.4112,21.4263,21.4036,21.4263,9400.0
2012-09-12 14:15:00,28.29,28.29,28.24,28.25,14000.0,21.4263,21.4263,21.3884,21.396,14000.0
2012-09-12 14:20:00,28.24,28.25,28.24,28.25,5600.0,21.3884,21.396,21.3884,21.396,5600.0
2012-09-12 14:25:00,28.24,28.25,28.24,28.25,4500.0,21.3884,21.396,21.3884,21.396,4500.0
2012-09-12 14:30:00,28.24,28.25,28.24,28.24,4000.0,21.3884,21.396,21.3884,21.3884,4000.0
2012-09-12 14:35:00,28.24,28.25,28.23,28.23,9200.0,21.3884,21.396,21.3809,21.3809,9200.0
2012-09-12 14:40:00,28.23,28.24,28.22,28.23,18100.0,21.3809,21.3884,21.3733,21.3809,18100.0
2012-09-12 14:45:00,28.24,28.26,28.24,28.24,15800.0,21.3884,21.4036,21.3884,21.3884,15800.0
2012-09-12 14:50:00,28.24,28.27,28.23,28.26,8400.0,21.3884,21.4112,21.3809,21.4036,8400.0
2012-09-12 14:55:00,28.27,28.27,28.23,28.24,13500.0,21.4112,21.4112,21.3809,21.3884,13500.0
2012-09-12 15:00:00,28.23,28.24,28.22,28.24,28000.0,21.3809,21.3884,21.3733,21.3884,28000.0
2012-09-12 15:05:00,28.24,28.24,28.23,28.23,5600.0,21.3884,21.3884,21.3809,21.3809,5600.0
2012-09-12 15:10:00,28.23,28.24,28.22,28.23,21600.0,21.3809,21.3884,21.3733,21.3809,21600.0
2012-09-12 15:15:00,28.24,28.24,28.23,28.23,12200.0,21.3884,21.3884,21.3809,21.3809,12200.0
2012-09-12 15:20:00,28.23,28.24,28.23,28.24,8700.0,21.3809,21.3884,21.3809,21.3884,8700.0
2012-09-12 15:25:00,28.24,28.25,28.23,28.25,19600.0,21.3884,21.396,21.3809,21.396,19600.0
2012-09-12 15:30:00,28.24,28.25,28.23,28.23,19900.0,21.3884,21.396,21.3809,21.3809,19900.0
2012-09-12 15:35:00,28.23,28.25,28.23,28.25,23500.0,21.3809,21.396,21.3809,21.396,23500.0
2012-09-12 15:40:00,28.24,28.25,28.23,28.23,24400.0,21.3884,21.396,21.3809,21.3809,24400.0
2012-09-12 15:45:00,28.23,28.24,28.2,28.2,55100.0,21.3809,21.3884,21.3581,21.3581,55100.0
2012-09-12 15:50:00,28.2,28.24,28.19,28.24,64700.0,21.3581,21.3884,21.3506,21.3884,64700.0
2012-09-12 15:55:00,28.23,28.24,28.22,28.23,90300.0,21.3809,21.3884,21.3733,21.3809,90300.0
2012-09-13 09:30:00,28.25,28.26,28.15,28.17,13900.0,21.396,21.4036,21.3203,21.3354,13900.0
2012-09-13 09:35:00,28.17,28.21,28.16,28.2,3700.0,21.3354,21.3657,21.3279,21.3581,3700.0
2012-09-13 09:40:00,28.2,28.24,28.18,28.2,4300.0,21.3581,21.3884,21.343,21.3581,4300.0
2012-09-13 09:45:00,28.2,28.22,28.18,28.21,14200.0,21.3581,21.3733,21.343,21.3657,14200.0
2012-09-13 09:50:00,28.21,28.22,28.19,28.2,6800.0,21.3657,21.3733,21.3506,21.3581,6800.0
2012-09-13 09:55:00,28.21,28.21,28.19,28.19,6600.0,21.3657,21.3657,21.3506,21.3506,6600.0
2012-09-13 10:00:00,28.19,28.25,28.18,28.24,22600.0,21.3506,21.396,21.343,21.3884,22600.0
2012-09-13 10:05:00,28.23,28.23,28.2,28.21,7600.0,21.3809,21.3809,21.3581,21.3657,7600.0
2012-09-13 10:10:00,28.21,28.25,28.21,28.24,4900.0,21.3657,21.396,21.3657,21.3884,4900.0
2012-09-13 10:15:00,28.23,28.24,28.2,28.21,12800.0,21.3809,21.3884,21.3581,21.3657,12800.0
2012-09-13 10:20:00,28.21,28.21,28.21,28.21,4000.0,21.3657,21.3657,21.3657,21.3657,4000.0
2012-09-13 10:25:00,28.21,28.24,28.2,28.21,12000.0,21.3657,21.3884,21.3581,21.3657,12000.0
2012-09-13 10:30:00,28.21,28.22,28.2,28.21,5000.0,21.3657,21.3733,21.3581,21.3657,5000.0
2012-09-13 10:35:00,28.21,28.24,28.21,28.23,4900.0,21.3657,21.3884,21.3657,21.3809,4900.0
2012-09-13 10:40:00,28.24,28.25,28.21,28.21,19400.0,21.3884,21.396,21.3657,21.3657,19400.0
2012-09-13 10:45:00,28.22,28.22,28.21,28.22,18000.0,21.3733,21.3733,21.3657,21.3733,18000.0
2012-09-13 10:50:00,28.23,28.24,28.23,28.23,6200.0,21.3809,21.3884,21.3809,21.3809,6200.0
2012-09-13 10:55:00,28.23,28.24,28.22,28.22,3900.0,21.3809,21.3884,21.3733,21.3733,3900.0
2012-09-13 11:00:00,28.22,28.24,28.22,28.23,3200.0,21.3733,21.3884,21.3733,21.3809,3200.0
2012-09-13 11:05:00,28.23,28.25,28.23,28.25,5700.0,21.3809,21.396,21.3809,21.396,5700.0
2012-09-13 11:10:00,28.26,28.29,28.25,28.28,8700.0,21.4036,21.4263,21.396,21.4187,8700.0
2012-09-13 11:15:00,28.29,28.31,28.29,28.31,2300.0,21.4263,21.4415,21.4263,21.4415,2300.0
2012-09-13 11:20:00,28.31,28.33,28.31,28.32,7500.0,21.4415,21.4566,21.4415,21.449,7500.0
2012-09-13 11:25:00,28.32,28.34,28.32,28.33,5400.0,21.449,21.4642,21.449,21.4566,5400.0
2012-09-13 11:30:00,28.33,28.34,28.3,28.32,16700.0,21.4566,21.4642,21.4339,21.449,16700.0
2012-09-13 11:35:00,28.32,28.32,28.3,28.3,14800.0,21.449,21.449,21.4339,21.4339,14800.0
2012-09-13 11:40:00,28.32,28.36,28.32,28.35,3500.0,21.449,21.4793,21.449,21.4718,3500.0
2012-09-13 11:45:00,28.35,28.36,28.32,28.33,17900.0,21.4718,21.4793,21.449,21.4566,17900.0
2012-09-13 11:50:00,28.34,28.34,28.32,28.32,8800.0,21.4642,21.4642,21.449,21.449,8800.0
2012-09-13 11:55:00,28.32,28.32,28.3,28.3,4400.0,21.449,21.449,21.4339,21.4339,4400.0
2012-09-13 12:00:00,28.3,28.3,28.29,28.29,11400.0,21.4339,21.4339,21.4263,21.4263,11400.0
2012-09-13 12:05:00,28.3,28.31,28.29,28.3,4500.0,21.4339,21.4415,21.4263,21.4339,4500.0
2012-09-13 12:10:00,28.3,28.3,28.27,28.27,9700.0,21.4339,21.4339,21.4112,21.4112,9700.0
2012-09-13 12:15:00,28.27,28.27,28.23,28.23,10300.0,21.4112,21.4112,21.3809,21.3809,10300.0
2012-09-13 12:20:00,28.24,28.26,28.24,28.26,8500.0,21.3884,21.4036,21.3884,21.4036,8500.0
2012-09-13 12:25:00,28.25,28.26,28.24,28.24,6000.0,21.396,21.4036,21.3884,21.3884,6000.0
2012-09-13 12:30:00,28.25,28.48,28.22,28.39,28800.0,21.396,21.5702,21.3733,21.502,28800.0
2012-09-13 12:35:00,28.38,28.39,28.27,28.38,10800.0,21.4945,21.502,21.4112,21.4945,10800.0
2012-09-13 12:40:00,28.38,28.48,28.37,28.43,16600.0,21.4945,21.5702,21.4869,21.5323,16600.0
2012-09-13 12:45:00,28.43,28.44,28.38,28.39,8700.0,21.5323,21.5399,21.4945,21.502,8700.0
2012-09-13 12:50:00,28.38,28.39,28.35,28.38,8900.0,21.4945,21.502,21.4718,21.4945,8900.0
2012-09-13 12:55:00,28.39,28.43,28.38,28.43,16000.0,21.502,21.5323,21.4945,21.5323,16000.0
2012-09-13 13:00:00,28.42,28.46,28.4,28.44,22900.0,21.5248,21.5551,21.5096,21.5399,22900.0
2012-09-13 13:05:00,28.45,28.45,28.41,28.41,11900.0,21.5475,21.5475,21.5172,21.5172,11900.0
2012-09-13 13:10:00,28.4,28.42,28.37,28.4,12900.0,21.5096,21.5248,21.4869,21.5096,12900.0
2012-09-13 13:15:00,28.4,28.45,28.4,28.44,10500.0,21.5096,21.5475,21.5096,21.5399,10500.0
2012-09-13 13:20:00,28.45,28.48,28.43,28.47,14200.0,21.5475,21.5702,21.5323,21.5626,14200.0
2012-09-13 13:25:00,28.48,28.54,28.47,28.52,11500.0,21.5702,21.6157,21.5626,21.6005,11500.0
2012-09-13 13:30:00,28.52,28.57,28.52,28.52,11600.0,21.6005,21.6384,21.6005,21.6005,11600.0
2012-09-13 13:35:00,28.52,28.52,28.5,28.5,12800.0,21.6005,21.6005,21.5854,21.5854,12800.0
2012-09-13 13:40:00,28.5,28.51,28.48,28.48,6500.0,21.5854,21.5929,21.5702,21.5702,6500.0
2012-09-13 13:45:00,28.48,28.52,28.48,28.51,13300.0,21.5702,21.6005,21.5702,21.5929,13300.0
2012-09-13 13:50:00,28.51,28.53,28.5,28.5,13200.0,21.5929,21.6081,21.5854,21.5854,13200.0
2012-09-13 13:55:00,28.5,28.51,28.5,28.5,14400.0,21.5854,21.5929,21.5854,21.5854,14400.0
2012-09-13 14:00:00,28.49,28.55,28.49,28.54,19900.0,21.5778,21.6232,21.5778,21.6157,19900.0
2012-09-13 14:05:00,28.54,28.56,28.54,28.56,10000.0,21.6157,21.6308,21.6157,21.6308,10000.0
2012-09-13 14:10:00,28.56,28.6,28.55,28.59,15600.0,21.6308,21.6611,21.6232,21.6535,15600.0
2012-09-13 14:15:00,28.59,28.61,28.58,28.61,15700.0,21.6535,21.6687,21.646,21.6687,15700.0
2012-09-13 14:20:00,28.61,28.63,28.6,28.62,19900.0,21.6687,21.6838,21.6611,21.6762,19900.0
2012-09-13 14:25:00,28.63,28.69,28.63,28.65,26000.0,21.6838,21.7293,21.6838,21.699,26000.0
2012-09-13 14:30:00,28.65,28.65,28.59,28.6,26200.0,21.699,21.699,21.6535,21.6611,26200.0
2012-09-13 14:35:00,28.59,28.64,28.59,28.62,19200.0,21.6535,21.6914,21.6535,21.6762,19200.0
2012-09-13 14:40:00,28.62,28.65,28.61,28.65,25100.0,21.6762,21.699,21.6687,21.699,25100.0
2012-09-13 14:45:00,28.66,28.69,28.65,28.68,42800.0,21.7065,21.7293,21.699,21.7217,42800.0
2012-09-13 14:50:00,28.68,28.7,28.67,28.7,25100.0,21.7217,21.7368,21.7141,21.7368,25100.0
2012-09-13 14:55:00,28.7,28.75,28.68,28.74,50500.0,21.7368,21.7747,21.7217,21.7671,50500.0
2012-09-13 15:00:00,28.74,28.75,28.71,28.73,62100.0,21.7671,21.7747,21.7444,21.7596,62100.0
2012-09-13 15:05:00,28.74,28.74,28.7,28.71,67500.0,21.7671,21.7671,21.7368,21.7444,67500.0
2012-09-13 15:10:00,28.71,28.75,28.71,28.74,30000.0,21.7444,21.7747,21.7444,21.7671,30000.0
2012-09-13 15:15:00,28.73,28.79,28.73,28.76,48300.0,21.7596,21.805,21.7596,21.7823,48300.0
2012-09-13 15:20:00,28.75,28.81,28.74,28.8,51100.0,21.7747,21.8201,21.7671,21.8126,51100.0
2012-09-13 15:25:00,28.81,28.82,28.79,28.79,57500.0,21.8201,21.8277,21.805,21.805,57500.0
2012-09-13 15:30:00,28.8,28.81,28.78,28.8,66600.0,21.8126,21.8201,21.7974,21.8126,66600.0
2012-09-13 15:35:00,28.8,28.84,28.79,28.84,53700.0,21.8126,21.8429,21.805,21.8429,53700.0
2012-09-13 15:40:00,28.84,28.87,28.82,28.84,73000.0,21.8429,21.8656,21.8277,21.8429,73000.0
2012-09-13 15:45:00,28.84,28.87,28.84,28.86,77500.0,21.8429,21.8656,21.8429,21.858,77500.0
2012-09-13 15:50:00,28.86,28.87,28.85,28.85,69400.0,21.858,21.8656,21.8504,21.8504,69400.0
2012-09-13 15:55:00,28.85,28.85,28.81,28.83,134000.0,21.8504,21.8504,21.8201,21.8353,134000.0
2012-09-14 09:30:00,28.79,28.83,28.64,28.68,35600.0,21.805,21.8353,21.6914,21.7217,35600.0
2012-09-14 09:35:00,28.69,28.8,28.69,28.72,16000.0,21.7293,21.8126,21.7293,21.752,16000.0
2012-09-14 09:40:00,28.72,28.8,28.72,28.75,17100.0,21.752,21.8126,21.752,21.7747,17100.0
2012-09-14 09:45:00,28.76,28.76,28.64,28.73,31100.0,21.7823,21.7823,21.6914,21.7596,31100.0
2012-09-14 09:50:00,28.72,28.8,28.72,28.77,18400.0,21.752,21.8126,21.752,21.7899,18400.0
2012-09-14 09:55:00,28.74,28.8,28.7,28.72,15900.0,21.7671,21.8126,21.7368,21.752,15900.0
2012-09-14 10:00:00,28.72,28.83,28.72,28.81,18900.0,21.752,21.8353,21.752,21.8201,18900.0
2012-09-14 10:05:00,28.81,28.82,28.78,28.8,14100.0,21.8201,21.8277,21.7974,21.8126,14100.0
2012-09-14 10:10:00,28.8,28.84,28.76,28.84,16200.0,21.8126,21.8429,21.7823,21.8429,16200.0
2012-09-14 10:15:00,28.84,28.88,28.83,28.88,20400.0,21.8429,21.8732,21.8353,21.8732,20400.0
2012-09-14 10:20:00,28.88,28.91,28.84,28.85,24800.0,21.8732,21.8959,21.8429,21.8504,24800.0
2012-09-14 10:25:00,28.85,28.85,28.8,28.8,25600.0,21.8504,21.8504,21.8126,21.8126,25600.0
2012-09-14 10:30:00,28.8,28.82,28.75,28.76,22300.0,21.8126,21.8277,21.7747,21.7823,22300.0
2012-09-14 10:35:00,28.75,28.8,28.75,28.78,19100.0,21.7747,21.8126,21.7747,21.7974,19100.0
2012-09-14 10:40:00,28.78,28.78,28.75,28.75,18800.0,21.7974,21.7974,21.7747,21.7747,18800.0
2012-09-14 10:45:00,28.74,28.75,28.69,28.69,22300.0,21.7671,21.7747,21.7293,21.7293,22300.0
2012-09-14 10:50:00,28.69,28.7,28.66,28.66,23200.0,21.7293,21.7368,21.7065,21.7065,23200.0
2012-09-14 10:55:00,28.65,28.66,28.64,28.66,31700.0,21.699,21.7065,21.6914,21.7065,31700.0
2012-09-14 11:00:00,28.66,28.66,28.57,28.57,69800.0,21.7065,21.7065,21.6384,21.6384,69800.0
2012-09-14 11:05:00,28.58,28.58,28.54,28.54,40300.0,21.646,21.646,21.6157,21.6157,40300.0
2012-09-14 11:10:00,28.55,28.62,28.55,28.6,43700.0,21.6232,21.6762,21.6232,21.6611,43700.0
2012-09-14 11:15:00,28.6,28.6,28.58,28.58,8500.0,21.6611,21.6611,21.646,21.646,8500.0
2012-09-14 11:20:00,28.58,28.65,28.58,28.65,14800.0,21.646,21.699,21.646,21.699,14800.0
2012-09-14 11:25:00,28.65,28.66,28.64,28.65,21900.0,21.699,21.7065,21.6914,21.699,21900.0
2012-09-14 11:30:00,28.65,28.68,28.62,28.66,20500.0,21.699,21.7217,21.6762,21.7065,20500.0
2012-09-14 11:35:00,28.67,28.69,28.66,28.66,6500.0,21.7141,21.7293,21.7065,21.7065,6500.0
2012-09-14 11:40:00,28.65,28.65,28.65,28.65,5300.0,21.699,21.699,21.699,21.699,5300.0
2012-09-14 11:45:00,28.65,28.7,28.65,28.67,15900.0,21.699,21.7368,21.699,21.7141,15900.0
2012-09-14 11:50:00,28.68,28.69,28.67,28.67,14800.0,21.7217,21.7293,21.7141,21.7141,14800.0
2012-09-14 11:55:00,28.67,28.67,28.63,28.67,10400.0,21.7141,21.7141,21.6838,21.7141,10400.0
2012-09-14 12:00:00,28.67,28.71,28.66,28.69,12500.0,21.7141,21.7444,21.7065,21.7293,12500.0
2012-09-14 12:05:00,28.7,28.7,28.66,28.66,20200.0,21.7368,21.7368,21.7065,21.7065,20200.0
2012-09-14 12:10:00,28.66,28.69,28.66,28.69,5700.0,21.7065,21.7293,21.7065,21.7293,5700.0
2012-09-14 12:15:00,28.69,28.74,28.69,28.73,17800.0,21.7293,21.7671,21.7293,21.7596,17800.0
2012-09-14 12:20:00,28.72,28.74,28.72,28.74,6900.0,21.752,21.7671,21.752,21.7671,6900.0
2012-09-14 12:25:00,28.74,28.74,28.73,28.74,3800.0,21.7671,21.7671,21.7596,21.7671,3800.0
2012-09-14 12:30:00,28.74,28.74,28.71,28.71,13000.0,21.7671,21.7671,21.7444,21.7444,13000.0
2012-09-14 12:35:00,28.71,28.71,28.67,28.67,27300.0,21.7444,21.7444,21.7141,21.7141,27300.0
2012-09-14 12:40:00,28.66,28.67,28.65,28.65,6000.0,21.7065,21.7141,21.699,21.699,6000.0
2012-09-14 12:45:00,28.65,28.66,28.64,28.66,7100.0,21.699,21.7065,21.6914,21.7065,7100.0
2012-09-14 12:50:00,28.65,28.66,28.65,28.65,1800.0,21.699,21.7065,21.699,21.699,1800.0
2012-09-14 12:55:00,28.65,28.66,28.64,28.64,8300.0,21.699,21.7065,21.6914,21.6914,8300.0
2012-09-14 13:00:00,28.65,28.65,28.63,28.63,4000.0,21.699,21.699,21.6838,21.6838,4000.0
2012-09-14 13:05:00,28.63,28.63,28.62,28.62,9800.0,21.6838,21.6838,21.6762,21.6762,9800.0
2012-09-14 13:10:00,28.62,28.63,28.59,28.6,15200.0,21.6762,21.6838,21.6535,21.6611,15200.0
2012-09-14 13:15:00,28.59,28.59,28.55,28.57,24100.0,21.6535,21.6535,21.6232,21.6384,24100.0
2012-09-14 13:20:00,28.57,28.58,28.57,28.57,9700.0,21.6384,21.646,21.6384,21.6384,9700.0
2012-09-14 13:25:00,28.57,28.58,28.57,28.58,12200.0,21.6384,21.646,21.6384,21.646,12200.0
2012-09-14 13:30:00,28.57,28.61,28.57,28.61,37300.0,21.6384,21.6687,21.6384,21.6687,37300.0
2012-09-14 13:35:00,28.61,28.62,28.6,28.61,13300.0,21.6687,21.6762,21.6611,21.6687,13300.0
2012-09-14 13:40:00,28.6,28.61,28.59,28.59,11400.0,21.6611,21.6687,21.6535,21.6535,11400.0
2012-09-14 13:45:00,28.59,28.62,28.59,28.62,16700.0,21.6535,21.6762,21.6535,21.6762,16700.0
2012-09-14 13:50:00,28.61,28.63,28.61,28.63,16100.0,21.6687,21.6838,21.6687,21.6838,16100.0
2012-09-14 13:55:00,28.63,28.65,28.63,28.63,27000.0,21.6838,21.699,21.6838,21.6838,27000.0
2012-09-14 14:00:00,28.63,28.64,28.62,28.64,21400.0,21.6838,21.6914,21.6762,21.6914,21400.0
2012-09-14 14:05:00,28.64,28.66,28.64,28.64,19900.0,21.6914,21.7065,21.6914,21.6914,19900.0
2012-09-14 14:10:00,28.64,28.66,28.64,28.66,23500.0,21.6914,21.7065,21.6914,21.7065,23500.0
2012-09-14 14:15:00,28.66,28.69,28.66,28.67,21400.0,21.7065,21.7293,21.7065,21.7141,21400.0
2012-09-14 14:20:00,28.68,28.68,28.67,28.68,7300.0,21.7217,21.7217,21.7141,21.7217,7300.0
2012-09-14 14:25:00,28.68,28.68,28.67,28.67,7400.0,21.7217,21.7217,21.7141,21.7141,7400.0
2012-09-14 14:30:00,28.68,28.68,28.67,28.68,12500.0,21.7217,21.7217,21.7141,21.7217,12500.0
2012-09-14 14:35:00,28.67,28.68,28.66,28.66,13700.0,21.7141,21.7217,21.7065,21.7065,13700.0
2012-09-14 14:40:00,28.67,28.67,28.64,28.64,14900.0,21.7141,21.7141,21.6914,21.6914,14900.0
2012-09-14 14:45:00,28.64,28.65,28.6,28.62,67300.0,21.6914,21.699,21.6611,21.6762,67300.0
2012-09-14 14:50:00,28.62,28.63,28.58,28.58,16600.0,21.6762,21.6838,21.646,21.646,16600.0
2012-09-14 14:55:00,28.59,28.65,28.58,28.63,48700.0,21.6535,21.699,21.646,21.6838,48700.0
2012-09-14 15:00:00,28.63,28.64,28.61,28.61,14700.0,21.6838,21.6914,21.6687,21.6687,14700.0
2012-09-14 15:05:00,28.61,28.62,28.57,28.58,39200.0,21.6687,21.6762,21.6384,21.646,39200.0
2012-09-14 15:10:00,28.57,28.62,28.57,28.62,95800.0,21.6384,21.6762,21.6384,21.6762,95800.0
2012-09-14 15:15:00,28.61,28.62,28.57,28.6,139100.0,21.6687,21.6762,21.6384,21.6611,139100.0
2012-09-14 15:20:00,28.59,28.6,28.57,28.57,44600.0,21.6535,21.6611,21.6384,21.6384,44600.0
2012-09-14 15:25:00,28.58,28.58,28.57,28.58,11700.0,21.646,21.646,21.6384,21.646,11700.0
2012-09-14 15:30:00,28.58,28.62,28.57,28.61,143800.0,21.646,21.6762,21.6384,21.6687,143800.0
2012-09-14 15:35:00,28.61,28.62,28.58,28.58,124500.0,21.6687,21.6762,21.646,21.646,124500.0
2012-09-14 15:40:00,28.57,28.58,28.55,28.56,84800.0,21.6384,21.646,21.6232,21.6308,84800.0
2012-09-14 15:45:00,28.55,28.56,28.48,28.49,175400.0,21.6232,21.6308,21.5702,21.5778,175400.0
2012-09-14 15:50:00,28.49,28.53,28.48,28.5,143600.0,21.5778,21.6081,21.5702,21.5854,143600.0
2012-09-14 15:55:00,28.5,28.61,28.5,28.61,245500.0,21.5854,21.6687,21.5854,21.6687,245500.0
2012-09-17 09:30:00,28.62,28.9,28.59,28.81,42000.0,21.6762,21.8883,21.6535,21.8201,42000.0
2012-09-17 09:35:00,28.81,28.81,28.64,28.67,37700.0,21.8201,21.8201,21.6914,21.7141,37700.0
2012-09-17 09:40:00,28.67,28.67,28.57,28.6,33700.0,21.7141,21.7141,21.6384,21.6611,33700.0
2012-09-17 09:45:00,28.61,28.67,28.58,28.66,35500.0,21.6687,21.7141,21.646,21.7065,35500.0
2012-09-17 09:50:00,28.68,28.71,28.65,28.65,20800.0,21.7217,21.7444,21.699,21.699,20800.0
2012-09-17 09:55:00,28.65,28.77,28.65,28.77,12800.0,21.699,21.7899,21.699,21.7899,12800.0
2012-09-17 10:00:00,28.77,28.77,28.69,28.71,35200.0,21.7899,21.7899,21.7293,21.7444,35200.0
2012-09-17 10:05:00,28.71,28.82,28.7,28.82,39100.0,21.7444,21.8277,21.7368,21.8277,39100.0
2012-09-17 10:10:00,28.82,28.85,28.8,28.82,21700.0,21.8277,21.8504,21.8126,21.8277,21700.0
2012-09-17 10:15:00,28.82,28.84,28.81,28.84,11500.0,21.8277,21.8429,21.8201,21.8429,11500.0
2012-09-17 10:20:00,28.83,28.84,28.8,28.83,14700.0,21.8353,21.8429,21.8126,21.8353,14700.0
2012-09-17 10:25:00,28.84,28.84,28.79,28.8,147700.0,21.8429,21.8429,21.805,21.8126,147700.0
2012-09-17 10:30:00,28.79,28.81,28.77,28.79,16700.0,21.805,21.8201,21.7899,21.805,16700.0
2012-09-17 10:35:00,28.78,28.78,28.72,28.74,15800.0,21.7974,21.7974,21.752,21.7671,15800.0
2012-09-17 10:40:00,28.73,28.75,28.7,28.74,11000.0,21.7596,21.7747,21.7368,21.7671,11000.0
2012-09-17 10:45:00,28.74,28.74,28.7,28.71,13000.0,21.7671,21.7671,21.7368,21.7444,13000.0
2012-09-17 10:50:00,28.71,28.71,28.66,28.7,28900.0,21.7444,21.7444,21.7065,21.7368,28900.0
2012-09-17 10:55:00,28.71,28.72,28.7,28.72,7900.0,21.7444,21.752,21.7368,21.752,7900.0
2012-09-17 11:00:00,28.72,28.75,28.71,28.72,23300.0,21.752,21.7747,21.7444,21.752,23300.0
2012-09-17 11:05:00,28.71,28.75,28.71,28.75,7400.0,21.7444,21.7747,21.7444,21.7747,7400.0
2012-09-17 11:10:00,28.75,28.75,28.66,28.68,27800.0,21.7747,21.7747,21.7065,21.7217,27800.0
2012-09-17 11:15:00,28.68,28.68,28.64,28.66,18700.0,21.7217,21.7217,21.6914,21.7065,18700.0
2012-09-17 11:20:00,28.64,28.66,28.64,28.65,3800.0,21.6914,21.7065,21.6914,21.699,3800.0
2012-09-17 11:25:00,28.65,28.65,28.62,28.63,6000.0,21.699,21.699,21.6762,21.6838,6000.0
2012-09-17 11:30:00,28.63,28.64,28.6,28.62,32600.0,21.6838,21.6914,21.6611,21.6762,32600.0
2012-09-17 11:35:00,28.62,28.62,28.61,28.61,27200.0,21.6762,21.6762,21.6687,21.6687,27200.0
2012-09-17 11:40:00,28.6,28.61,28.58,28.6,21000.0,21.6611,21.6687,21.646,21.6611,21000.0
2012-09-17 11:45:00,28.59,28.61,28.58,28.61,16000.0,21.6535,21.6687,21.646,21.6687,16000.0
2012-09-17 11:50:00,28.61,28.63,28.6,28.6,42600.0,21.6687,21.6838,21.6611,21.6611,42600.0
2012-09-17 11:55:00,28.59,28.62,28.59,28.61,39800.0,21.6535,21.6762,21.6535,21.6687,39800.0
2012-09-17 12:00:00,28.61,28.65,28.6,28.65,27800.0,21.6687,21.699,21.6611,21.699,27800.0
2012-09-17 12:05:00,28.65,28.67,28.65,28.66,8100.0,21.699,21.7141,21.699,21.7065,8100.0
2012-09-17 12:10:00,28.66,28.67,28.63,28.64,15600.0,21.7065,21.7141,21.6838,21.6914,15600.0
2012-09-17 12:15:00,28.64,28.64,28.63,28.63,3400.0,21.6914,21.6914,21.6838,21.6838,3400.0
2012-09-17 12:20:00,28.63,28.67,28.63,28.66,6300.0,21.6838,21.7141,21.6838,21.7065,6300.0
2012-09-17 12:25:00,28.67,28.68,28.66,28.67,16800.0,21.7141,21.7217,21.7065,21.7141,16800.0
2012-09-17 12:30:00,28.66,28.66,28.64,28.64,11400.0,21.7065,21.7065,21.6914,21.6914,11400.0
2012-09-17 12:35:00,28.65,28.68,28.64,28.67,36100.0,21.699,21.7217,21.6914,21.7141,36100.0
2012-09-17 12:40:00,28.66,28.67,28.66,28.67,1800.0,21.7065,21.7141,21.7065,21.7141,1800.0
2012-09-17 12:45:00,28.67,28.67,28.63,28.63,9600.0,21.7141,21.7141,21.6838,21.6838,9600.0
2012-09-17 12:50:00,28.63,28.64,28.61,28.62,5200.0,21.6838,21.6914,21.6687,21.6762,5200.0
2012-09-17 12:55:00,28.62,28.62,28.61,28.62,10100.0,21.6762,21.6762,21.6687,21.6762,10100.0
2012-09-17 13:00:00,28.62,28.62,28.61,28.61,3700.0,21.6762,21.6762,21.6687,21.6687,3700.0
2012-09-17 13:05:00,28.61,28.62,28.61,28.61,11000.0,21.6687,21.6762,21.6687,21.6687,11000.0
2012-09-17 13:10:00,28.61,28.62,28.59,28.6,101700.0,21.6687,21.6762,21.6535,21.6611,101700.0
2012-09-17 13:15:00,28.59,28.6,28.58,28.6,38700.0,21.6535,21.6611,21.646,21.6611,38700.0
2012-09-17 13:20:00,28.59,28.6,28.57,28.58,22000.0,21.6535,21.6611,21.6384,21.646,22000.0
2012-09-17 13:25:00,28.58,28.6,28.58,28.6,9000.0,21.646,21.6611,21.646,21.6611,9000.0
2012-09-17 13:30:00,28.6,28.62,28.6,28.61,9200.0,21.6611,21.6762,21.6611,21.6687,9200.0
2012-09-17 13:35:00,28.62,28.62,28.61,28.62,12700.0,21.6762,21.6762,21.6687,21.6762,12700.0
2012-09-17 13:40:00,28.61,28.62,28.61,28.61,3100.0,21.6687,21.6762,21.6687,21.6687,3100.0
2012-09-17 13:45:00,28.62,28.62,28.61,28.61,5100.0,21.6762,21.6762,21.6687,21.6687,5100.0
2012-09-17 13:50:00,28.62,28.62,28.59,28.59,16400.0,21.6762,21.6762,21.6535,21.6535,16400.0
2012-09-17 13:55:00,28.59,28.6,28.58,28.58,32400.0,21.6535,21.6611,21.646,21.646,32400.0
2012-09-17 14:00:00,28.59,28.59,28.58,28.58,13900.0,21.6535,21.6535,21.646,21.646,13900.0
2012-09-17 14:05:00,28.59,28.59,28.54,28.59,97400.0,21.6535,21.6535,21.6157,21.6535,97400.0
2012-09-17 14:10:00,28.59,28.6,28.59,28.59,3800.0,21.6535,21.6611,21.6535,21.6535,3800.0
2012-09-17 14:15:00,28.59,28.6,28.59,28.6,12400.0,21.6535,21.6611,21.6535,21.6611,12400.0
2012-09-17 14:20:00,28.6,28.6,28.58,28.59,23100.0,21.6611,21.6611,21.646,21.6535,23100.0
2012-09-17 14:25:00,28.58,28.59,28.54,28.56,29600.0,21.646,21.6535,21.6157,21.6308,29600.0
2012-09-17 14:30:00,28.57,28.57,28.55,28.56,28500.0,21.6384,21.6384,21.6232,21.6308,28500.0
2012-09-17 14:35:00,28.55,28.59,28.55,28.57,52800.0,21.6232,21.6535,21.6232,21.6384,52800.0
2012-09-17 14:40:00,28.58,28.58,28.54,28.56,28300.0,21.646,21.646,21.6157,21.6308,28300.0
2012-09-17 14:45:00,28.56,28.57,28.56,28.56,4900.0,21.6308,21.6384,21.6308,21.6308,4900.0
2012-09-17 14:50:00,28.57,28.57,28.56,28.56,7300.0,21.6384,21.6384,21.6308,21.6308,7300.0
2012-09-17 14:55:00,28.57,28.57,28.55,28.55,17600.0,21.6384,21.6384,21.6232,21.6232,17600.0
2012-09-17 15:00:00,28.56,28.57,28.55,28.56,22500.0,21.6308,21.6384,21.6232,21.6308,22500.0
2012-09-17 15:05:00,28.55,28.57,28.55,28.57,18300.0,21.6232,21.6384,21.6232,21.6384,18300.0
2012-09-17 15:10:00,28.56,28.57,28.55,28.55,44900.0,21.6308,21.6384,21.6232,21.6232,44900.0
2012-09-17 15:15:00,28.55,28.57,28.54,28.55,59300.0,21.6232,21.6384,21.6157,21.6232,59300.0
2012-09-17 15:20:00,28.54,28.55,28.53,28.53,12800.0,21.6157,21.6232,21.6081,21.6081,12800.0
2012-09-17 15:25:00,28.53,28.54,28.48,28.5,41800.0,21.6081,21.6157,21.5702,21.5854,41800.0
2012-09-17 15:30:00,28.5,28.55,28.49,28.54,76300.0,21.5854,21.6232,21.5778,21.6157,76300.0
2012-09-17 15:35:00,28.54,28.55,28.52,28.53,26800.0,21.6157,21.6232,21.6005,21.6081,26800.0
2012-09-17 15:40:00,28.53,28.53,28.52,28.53,15700.0,21.6081,21.6081,21.6005,21.6081,15700.0
2012-09-17 15:45:00,28.52,28.54,28.52,28.52,25100.0,21.6005,21.6157,21.6005,21.6005,25100.0
2012-09-17 15:50:00,28.53,28.53,28.52,28.52,36700.0,21.6081,21.6081,21.6005,21.6005,36700.0
2012-09-17 15:55:00,28.53,28.53,28.48,28.49,258500.0,21.6081,21.6081,21.5702,21.5778,258500.0
2012-09-18 09:30:00,28.4,28.57,28.36,28.43,44800.0,21.5096,21.6384,21.4793,21.5323,44800.0
2012-09-18 09:35:00,28.48,28.54,28.45,28.48,37700.0,21.5702,21.6157,21.5475,21.5702,37700.0
2012-09-18 09:40:00,28.5,28.51,28.44,28.47,12600.0,21.5854,21.5929,21.5399,21.5626,12600.0
2012-09-18 09:45:00,28.46,28.5,28.45,28.49,25000.0,21.5551,21.5854,21.5475,21.5778,25000.0
2012-09-18 09:50:00,28.5,28.52,28.45,28.46,26100.0,21.5854,21.6005,21.5475,21.5551,26100.0
2012-09-18 09:55:00,28.46,28.5,28.45,28.49,11900.0,21.5551,21.5854,21.5475,21.5778,11900.0
2012-09-18 10:00:00,28.49,28.53,28.46,28.48,33100.0,21.5778,21.6081,21.5551,21.5702,33100.0
2012-09-18 10:05:00,28.47,28.51,28.45,28.47,56600.0,21.5626,21.5929,21.5475,21.5626,56600.0
2012-09-18 10:10:00,28.47,28.49,28.46,28.47,13600.0,21.5626,21.5778,21.5551,21.5626,13600.0
2012-09-18 10:15:00,28.47,28.49,28.45,28.46,36300.0,21.5626,21.5778,21.5475,21.5551,36300.0
2012-09-18 10:20:00,28.47,28.5,28.46,28.5,20800.0,21.5626,21.5854,21.5551,21.5854,20800.0
2012-09-18 10:25:00,28.5,28.5,28.49,28.5,10700.0,21.5854,21.5854,21.5778,21.5854,10700.0
2012-09-18 10:30:00,28.5,28.53,28.49,28.5,26400.0,21.5854,21.6081,21.5778,21.5854,26400.0
2012-09-18 10:35:00,28.51,28.51,28.46,28.46,12200.0,21.5929,21.5929,21.5551,21.5551,12200.0
2012-09-18 10:40:00,28.46,28.51,28.46,28.51,18700.0,21.5551,21.5929,21.5551,21.5929,18700.0
2012-09-18 10:45:00,28.51,28.51,28.49,28.51,49200.0,21.5929,21.5929,21.5778,21.5929,49200.0
2012-09-18 10:50:00,28.5,28.51,28.46,28.48,36500.0,21.5854,21.5929,21.5551,21.5702,36500.0
2012-09-18 10:55:00,28.49,28.5,28.46,28.48,60600.0,21.5778,21.5854,21.5551,21.5702,60600.0
2012-09-18 11:00:00,28.48,28.5,28.45,28.49,121800.0,21.5702,21.5854,21.5475,21.5778,121800.0
2012-09-18 11:05:00,28.49,28.55,28.49,28.54,61800.0,21.5778,21.6232,21.5778,21.6157,61800.0
2012-09-18 11:10:00,28.54,28.6,28.51,28.55,147200.0,21.6157,21.6611,21.5929,21.6232,147200.0
2012-09-18 11:15:00,28.54,28.55,28.52,28.53,10300.0,21.6157,21.6232,21.6005,21.6081,10300.0
2012-09-18 11:20:00,28.53,28.54,28.5,28.5,5900.0,21.6081,21.6157,21.5854,21.5854,5900.0
2012-09-18 11:25:00,28.51,28.54,28.51,28.53,8600.0,21.5929,21.6157,21.5929,21.6081,8600.0
2012-09-18 11:30:00,28.53,28.54,28.5,28.51,10100.0,21.6081,21.6157,21.5854,21.5929,10100.0
2012-09-18 11:35:00,28.5,28.56,28.5,28.55,8700.0,21.5854,21.6308,21.5854,21.6232,8700.0
2012-09-18 11:40:00,28.56,28.59,28.55,28.59,8100.0,21.6308,21.6535,21.6232,21.6535,8100.0
2012-09-18 11:45:00,28.59,28.6,28.59,28.6,5500.0,21.6535,21.6611,21.6535,21.6611,5500.0
2012-09-18 11:50:00,28.6,28.6,28.55,28.57,14800.0,21.6611,21.6611,21.6232,21.6384,14800.0
2012-09-18 11:55:00,28.57,28.59,28.55,28.55,18300.0,21.6384,21.6535,21.6232,21.6232,18300.0
2012-09-18 12:00:00,28.55,28.59,28.54,28.59,6600.0,21.6232,21.6535,21.6157,21.6535,6600.0
2012-09-18 12:05:00,28.59,28.6,28.58,28.6,5100.0,21.6535,21.6611,21.646,21.6611,5100.0
2012-09-18 12:10:00,28.61,28.61,28.58,28.59,9600.0,21.6687,21.6687,21.646,21.6535,9600.0
2012-09-18 12:15:00,28.58,28.6,28.56,28.58,13000.0,21.646,21.6611,21.6308,21.646,13000.0
2012-09-18 12:20:00,28.58,28.58,28.57,28.58,2100.0,21.646,21.646,21.6384,21.646,2100.0
2012-09-18 12:25:00,28.58,28.58,28.56,28.57,11100.0,21.646,21.646,21.6308,21.6384,11100.0
2012-09-18 12:30:00,28.56,28.57,28.51,28.54,60900.0,21.6308,21.6384,21.5929,21.6157,60900.0
2012-09-18 12:35:00,28.54,28.54,28.52,28.52,10700.0,21.6157,21.6157,21.6005,21.6005,10700.0
2012-09-18 12:40:00,28.53,28.56,28.5,28.54,35700.0,21.6081,21.6308,21.5854,21.6157,35700.0
2012-09-18 12:45:00,28.54,28.56,28.53,28.53,29800.0,21.6157,21.6308,21.6081,21.6081,29800.0
2012-09-18 12:50:00,28.53,28.56,28.52,28.55,10900.0,21.6081,21.6308,21.6005,21.6232,10900.0
2012-09-18 12:55:00,28.56,28.57,28.55,28.55,10800.0,21.6308,21.6384,21.6232,21.6232,10800.0
2012-09-18 13:00:00,28.56,28.57,28.55,28.57,6900.0,21.6308,21.6384,21.6232,21.6384,6900.0
2012-09-18 13:05:00,28.56,28.57,28.53,28.56,13500.0,21.6308,21.6384,21.6081,21.6308,13500.0
2012-09-18 13:10:00,28.57,28.61,28.56,28.59,27900.0,21.6384,21.6687,21.6308,21.6535,27900.0
2012-09-18 13:15:00,28.59,28.61,28.57,28.6,75900.0,21.6535,21.6687,21.6384,21.6611,75900.0
2012-09-18 13:20:00,28.6,28.62,28.59,28.62,9500.0,21.6611,21.6762,21.6535,21.6762,9500.0
2012-09-18 13:25:00,28.62,28.64,28.62,28.63,7600.0,21.6762,21.6914,21.6762,21.6838,7600.0
2012-09-18 13:30:00,28.62,28.64,28.61,28.64,10200.0,21.6762,21.6914,21.6687,21.6914,10200.0
2012-09-18 13:35:00,28.64,28.65,28.63,28.63,13800.0,21.6914,21.699,21.6838,21.6838,13800.0
2012-09-18 13:40:00,28.63,28.63,28.6,28.6,8800.0,21.6838,21.6838,21.6611,21.6611,8800.0
2012-09-18 13:45:00,28.61,28.61,28.6,28.61,3900.0,21.6687,21.6687,21.6611,21.6687,3900.0
2012-09-18 13:50:00,28.61,28.62,28.61,28.62,8900.0,21.6687,21.6762,21.6687,21.6762,8900.0
2012-09-18 13:55:00,28.61,28.62,28.61,28.61,3500.0,21.6687,21.6762,21.6687,21.6687,3500.0
2012-09-18 14:00:00,28.62,28.63,28.61,28.63,10400.0,21.6762,21.6838,21.6687,21.6838,10400.0
2012-09-18 14:05:00,28.63,28.63,28.62,28.63,4500.0,21.6838,21.6838,21.6762,21.6838,4500.0
2012-09-18 14:10:00,28.63,28.64,28.62,28.64,7200.0,21.6838,21.6914,21.6762,21.6914,7200.0
2012-09-18 14:15:00,28.64,28.64,28.62,28.62,7300.0,21.6914,21.6914,21.6762,21.6762,7300.0
2012-09-18 14:20:00,28.62,28.64,28.61,28.64,29000.0,21.6762,21.6914,21.6687,21.6914,29000.0
2012-09-18 14:25:00,28.64,28.64,28.63,28.64,4700.0,21.6914,21.6914,21.6838,21.6914,4700.0
2012-09-18 14:30:00,28.64,28.64,28.63,28.63,13300.0,21.6914,21.6914,21.6838,21.6838,13300.0
2012-09-18 14:35:00,28.64,28.64,28.62,28.63,21300.0,21.6914,21.6914,21.6762,21.6838,21300.0
2012-09-18 14:40:00,28.64,28.64,28.63,28.64,5500.0,21.6914,21.6914,21.6838,21.6914,5500.0
2012-09-18 14:45:00,28.63,28.64,28.63,28.63,6000.0,21.6838,21.6914,21.6838,21.6838,6000.0
2012-09-18 14:50:00,28.64,28.65,28.63,28.65,14600.0,21.6914,21.699,21.6838,21.699,14600.0
2012-09-18 14:55:00,28.64,28.65,28.64,28.65,14600.0,21.6914,21.699,21.6914,21.699,14600.0
2012-09-18 15:00:00,28.64,28.65,28.63,28.64,37400.0,21.6914,21.699,21.6838,21.6914,37400.0
2012-09-18 15:05:00,28.64,28.64,28.63,28.63,8900.0,21.6914,21.6914,21.6838,21.6838,8900.0
2012-09-18 15:10:00,28.64,28.66,28.63,28.64,23700.0,21.6914,21.7065,21.6838,21.6914,23700.0
2012-09-18 15:15:00,28.65,28.65,28.62,28.62,15200.0,21.699,21.699,21.6762,21.6762,15200.0
2012-09-18 15:20:00,28.62,28.63,28.61,28.61,12100.0,21.6762,21.6838,21.6687,21.6687,12100.0
2012-09-18 15:25:00,28.62,28.63,28.6,28.63,25100.0,21.6762,21.6838,21.6611,21.6838,25100.0
2012-09-18 15:30:00,28.63,28.65,28.62,28.65,17800.0,21.6838,21.699,21.6762,21.699,17800.0
2012-09-18 15:35:00,28.65,28.65,28.62,28.63,21700.0,21.699,21.699,21.6762,21.6838,21700.0
2012-09-18 15:40:00,28.63,28.64,28.59,28.59,34600.0,21.6838,21.6914,21.6535,21.6535,34600.0
2012-09-18 15:45:00,28.6,28.63,28.6,28.62,73200.0,21.6611,21.6838,21.6611,21.6762,73200.0
2012-09-18 15:50:00,28.63,28.64,28.6,28.6,61400.0,21.6838,21.6914,21.6611,21.6611,61400.0
2012-09-18 15:55:00,28.61,28.66,28.59,28.65,168200.0,21.6687,21.7065,21.6535,21.699,168200.0
2012-09-19 09:30:00,28.57,28.62,28.31,28.34,48400.0,21.6384,21.6762,21.4415,21.4642,48400.0
2012-09-19 09:35:00,28.32,28.35,28.25,28.25,29300.0,21.449,21.4718,21.396,21.396,29300.0
2012-09-19 09:40:00,28.23,28.26,28.2,28.2,15900.0,21.3809,21.4036,21.3581,21.3581,15900.0
2012-09-19 09:45:00,28.18,28.22,28.17,28.2,29600.0,21.343,21.3733,21.3354,21.3581,29600.0
2012-09-19 09:50:00,28.2,28.2,28.18,28.2,11300.0,21.3581,21.3581,21.343,21.3581,11300.0
2012-09-19 09:55:00,28.2,28.2,28.1,28.18,35600.0,21.3581,21.3581,21.2824,21.343,35600.0
2012-09-19 10:00:00,28.11,28.22,28.11,28.22,60100.0,21.29,21.3733,21.29,21.3733,60100.0
2012-09-19 10:05:00,28.24,28.24,28.16,28.2,13500.0,21.3884,21.3884,21.3279,21.3581,13500.0
2012-09-19 10:10:00,28.2,28.23,28.18,28.23,22600.0,21.3581,21.3809,21.343,21.3809,22600.0
2012-09-19 10:15:00,28.23,28.24,28.2,28.22,25700.0,21.3809,21.3884,21.3581,21.3733,25700.0
2012-09-19 10:20:00,28.22,28.39,28.21,28.21,129900.0,21.3733,21.502,21.3657,21.3657,129900.0
2012-09-19 10:25:00,28.22,28.23,28.2,28.21,27800.0,21.3733,21.3809,21.3581,21.3657,27800.0
2012-09-19 10:30:00,28.21,28.21,28.19,28.2,28800.0,21.3657,21.3657,21.3506,21.3581,28800.0
2012-09-19 10:35:00,28.2,28.23,28.18,28.23,34800.0,21.3581,21.3809,21.343,21.3809,34800.0
2012-09-19 10:40:00,28.23,28.23,28.19,28.22,33500.0,21.3809,21.3809,21.3506,21.3733,33500.0
2012-09-19 10:45:00,28.22,28.26,28.21,28.25,8600.0,21.3733,21.4036,21.3657,21.396,8600.0
2012-09-19 10:50:00,28.25,28.25,28.23,28.24,6700.0,21.396,21.396,21.3809,21.3884,6700.0
2012-09-19 10:55:00,28.22,28.31,28.22,28.28,52300.0,21.3733,21.4415,21.3733,21.4187,52300.0
2012-09-19 11:00:00,28.28,28.29,28.26,28.26,18100.0,21.4187,21.4263,21.4036,21.4036,18100.0
2012-09-19 11:05:00,28.27,28.32,28.27,28.31,10100.0,21.4112,21.449,21.4112,21.4415,10100.0
2012-09-19 11:10:00,28.31,28.32,28.29,28.29,4300.0,21.4415,21.449,21.4263,21.4263,4300.0
2012-09-19 11:15:00,28.3,28.33,28.3,28.33,8300.0,21.4339,21.4566,21.4339,21.4566,8300.0
2012-09-19 11:20:00,28.34,28.38,28.33,28.37,4200.0,21.4642,21.4945,21.4566,21.4869,4200.0
2012-09-19 11:25:00,28.37,28.39,28.37,28.39,4000.0,21.4869,21.502,21.4869,21.502,4000.0
2012-09-19 11:30:00,28.38,28.38,28.3,28.31,10500.0,21.4945,21.4945,21.4339,21.4415,10500.0
2012-09-19 11:35:00,28.31,28.31,28.29,28.29,6500.0,21.4415,21.4415,21.4263,21.4263,6500.0
2012-09-19 11:40:00,28.29,28.32,28.29,28.32,10100.0,21.4263,21.449,21.4263,21.449,10100.0
2012-09-19 11:45:00,28.32,28.36,28.31,28.36,20200.0,21.449,21.4793,21.4415,21.4793,20200.0
2012-09-19 11:50:00,28.36,28.39,28.36,28.39,22300.0,21.4793,21.502,21.4793,21.502,22300.0
2012-09-19 11:55:00,28.39,28.39,28.38,28.39,31600.0,21.502,21.502,21.4945,21.502,31600.0
2012-09-19 12:00:00,28.39,28.39,28.37,28.37,13700.0,21.502,21.502,21.4869,21.4869,13700.0
2012-09-19 12:05:00,28.37,28.38,28.37,28.37,6000.0,21.4869,21.4945,21.4869,21.4869,6000.0
2012-09-19 12:10:00,28.37,28.37,28.35,28.35,7400.0,21.4869,21.4869,21.4718,21.4718,7400.0
2012-09-19 12:15:00,28.36,28.36,28.32,28.32,5500.0,21.4793,21.4793,21.449,21.449,5500.0
2012-09-19 12:20:00,28.32,28.35,28.32,28.34,12500.0,21.449,21.4718,21.449,21.4642,12500.0
2012-09-19 12:25:00,28.34,28.37,28.33,28.37,12400.0,21.4642,21.4869,21.4566,21.4869,12400.0
2012-09-19 12:30:00,28.37,28.39,28.37,28.38,8600.0,21.4869,21.502,21.4869,21.4945,8600.0
2012-09-19 12:35:00,28.37,28.38,28.37,28.37,9400.0,21.4869,21.4945,21.4869,21.4869,9400.0
2012-09-19 12:40:00,28.37,28.37,28.36,28.36,3900.0,21.4869,21.4869,21.4793,21.4793,3900.0
2012-09-19 12:45:00,28.36,28.37,28.36,28.36,11600.0,21.4793,21.4869,21.4793,21.4793,11600.0
2012-09-19 12:50:00,28.36,28.37,28.35,28.36,7500.0,21.4793,21.4869,21.4718,21.4793,7500.0
2012-09-19 12:55:00,28.36,28.36,28.35,28.35,7700.0,21.4793,21.4793,21.4718,21.4718,7700.0
2012-09-19 13:00:00,28.35,28.36,28.35,28.36,12300.0,21.4718,21.4793,21.4718,21.4793,12300.0
2012-09-19 13:05:00,28.36,28.36,28.35,28.36,12400.0,21.4793,21.4793,21.4718,21.4793,12400.0
2012-09-19 13:10:00,28.36,28.4,28.35,28.4,31400.0,21.4793,21.5096,21.4718,21.5096,31400.0
2012-09-19 13:15:00,28.4,28.42,28.39,28.42,7000.0,21.5096,21.5248,21.502,21.5248,7000.0
2012-09-19 13:20:00,28.41,28.42,28.39,28.4,14500.0,21.5172,21.5248,21.502,21.5096,14500.0
2012-09-19 13:25:00,28.39,28.41,28.39,28.4,7000.0,21.502,21.5172,21.502,21.5096,7000.0
2012-09-19 13:30:00,28.41,28.41,28.4,28.41,3800.0,21.5172,21.5172,21.5096,21.5172,3800.0
2012-09-19 13:35:00,28.41,28.41,28.37,28.38,21500.0,21.5172,21.5172,21.4869,21.4945,21500.0
2012-09-19 13:40:00,28.37,28.4,28.37,28.4,17100.0,21.4869,21.5096,21.4869,21.5096,17100.0
2012-09-19 13:45:00,28.4,28.41,28.39,28.4,8700.0,21.5096,21.5172,21.502,21.5096,8700.0
2012-09-19 13:50:00,28.41,28.41,28.4,28.4,2600.0,21.5172,21.5172,21.5096,21.5096,2600.0
2012-09-19 13:55:00,28.41,28.42,28.41,28.42,23700.0,21.5172,21.5248,21.5172,21.5248,23700.0
2012-09-19 14:00:00,28.41,28.41,28.4,28.41,12100.0,21.5172,21.5172,21.5096,21.5172,12100.0
2012-09-19 14:05:00,28.4,28.41,28.4,28.4,4500.0,21.5096,21.5172,21.5096,21.5096,4500.0
2012-09-19 14:10:00,28.4,28.44,28.4,28.44,22700.0,21.5096,21.5399,21.5096,21.5399,22700.0
2012-09-19 14:15:00,28.43,28.48,28.43,28.48,14500.0,21.5323,21.5702,21.5323,21.5702,14500.0
2012-09-19 14:20:00,28.48,28.48,28.47,28.47,10000.0,21.5702,21.5702,21.5626,21.5626,10000.0
2012-09-19 14:25:00,28.47,28.48,28.45,28.46,18300.0,21.5626,21.5702,21.5475,21.5551,18300.0
2012-09-19 14:30:00,28.46,28.46,28.44,28.45,16500.0,21.5551,21.5551,21.5399,21.5475,16500.0
2012-09-19 14:35:00,28.46,28.46,28.44,28.44,15600.0,21.5551,21.5551,21.5399,21.5399,15600.0
2012-09-19 14:40:00,28.44,28.45,28.42,28.42,17500.0,21.5399,21.5475,21.5248,21.5248,17500.0
2012-09-19 14:45:00,28.42,28.43,28.41,28.43,13700.0,21.5248,21.5323,21.5172,21.5323,13700.0
2012-09-19 14:50:00,28.43,28.43,28.4,28.4,28100.0,21.5323,21.5323,21.5096,21.5096,28100.0
2012-09-19 14:55:00,28.41,28.44,28.4,28.44,41700.0,21.5172,21.5399,21.5096,21.5399,41700.0
2012-09-19 15:00:00,28.43,28.48,28.43,28.47,39700.0,21.5323,21.5702,21.5323,21.5626,39700.0
2012-09-19 15:05:00,28.47,28.47,28.44,28.46,43600.0,21.5626,21.5626,21.5399,21.5551,43600.0
2012-09-19 15:10:00,28.46,28.48,28.44,28.45,38300.0,21.5551,21.5702,21.5399,21.5475,38300.0
2012-09-19 15:15:00,28.45,28.46,28.45,28.46,19000.0,21.5475,21.5551,21.5475,21.5551,19000.0
2012-09-19 15:20:00,28.46,28.47,28.45,28.46,33500.0,21.5551,21.5626,21.5475,21.5551,33500.0
2012-09-19 15:25:00,28.45,28.47,28.44,28.45,56000.0,21.5475,21.5626,21.5399,21.5475,56000.0
2012-09-19 15:30:00,28.45,28.45,28.4,28.42,45200.0,21.5475,21.5475,21.5096,21.5248,45200.0
2012-09-19 15:35:00,28.42,28.45,28.41,28.44,62200.0,21.5248,21.5475,21.5172,21.5399,62200.0
2012-09-19 15:40:00,28.43,28.48,28.43,28.47,61400.0,21.5323,21.5702,21.5323,21.5626,61400.0
2012-09-19 15:45:00,28.48,28.49,28.46,28.48,98500.0,21.5702,21.5778,21.5551,21.5702,98500.0
2012-09-19 15:50:00,28.48,28.51,28.47,28.5,126400.0,21.5702,21.5929,21.5626,21.5854,126400.0
2012-09-19 15:55:00,28.5,28.53,28.49,28.52,309500.0,21.5854,21.6081,21.5778,21.6005,309500.0
2012-09-20 09:30:00,28.34,28.39,28.25,28.28,45900.0,21.4642,21.502,21.396,21.4187,45900.0
2012-09-20 09:35:00,28.29,28.33,28.23,28.27,50100.0,21.4263,21.4566,21.3809,21.4112,50100.0
2012-09-20 09:40:00,28.27,28.3,28.2,28.21,26000.0,21.4112,21.4339,21.3581,21.3657,26000.0
2012-09-20 09:45:00,28.21,28.24,28.2,28.23,28000.0,21.3657,21.3884,21.3581,21.3809,28000.0
2012-09-20 09:50:00,28.23,28.3,28.22,28.29,12100.0,21.3809,21.4339,21.3733,21.4263,12100.0
2012-09-20 09:55:00,28.29,28.35,28.28,28.33,35600.0,21.4263,21.4718,21.4187,21.4566,35600.0
2012-09-20 10:00:00,28.34,28.36,28.33,28.34,17900.0,21.4642,21.4793,21.4566,21.4642,17900.0
2012-09-20 10:05:00,28.35,28.37,28.33,28.33,23500.0,21.4718,21.4869,21.4566,21.4566,23500.0
2012-09-20 10:10:00,28.33,28.34,28.3,28.3,33500.0,21.4566,21.4642,21.4339,21.4339,33500.0
2012-09-20 10:15:00,28.29,28.3,28.25,28.26,22300.0,21.4263,21.4339,21.396,21.4036,22300.0
2012-09-20 10:20:00,28.26,28.28,28.24,28.24,25500.0,21.4036,21.4187,21.3884,21.3884,25500.0
2012-09-20 10:25:00,28.25,28.31,28.24,28.26,16600.0,21.396,21.4415,21.3884,21.4036,16600.0
2012-09-20 10:30:00,28.27,28.28,28.23,28.25,27000.0,21.4112,21.4187,21.3809,21.396,27000.0
2012-09-20 10:35:00,28.25,28.26,28.24,28.26,28900.0,21.396,21.4036,21.3884,21.4036,28900.0
2012-09-20 10:40:00,28.27,28.28,28.24,28.25,21300.0,21.4112,21.4187,21.3884,21.396,21300.0
2012-09-20 10:45:00,28.25,28.28,28.21,28.23,14800.0,21.396,21.4187,21.3657,21.3809,14800.0
2012-09-20 10:50:00,28.22,28.29,28.2,28.21,140200.0,21.3733,21.4263,21.3581,21.3657,140200.0
2012-09-20 10:55:00,28.21,28.23,28.19,28.22,9900.0,21.3657,21.3809,21.3506,21.3733,9900.0
2012-09-20 11:00:00,28.22,28.24,28.22,28.23,14100.0,21.3733,21.3884,21.3733,21.3809,14100.0
2012-09-20 11:05:00,28.23,28.24,28.2,28.23,21500.0,21.3809,21.3884,21.3581,21.3809,21500.0
2012-09-20 11:10:00,28.23,28.24,28.23,28.23,3500.0,21.3809,21.3884,21.3809,21.3809,3500.0
2012-09-20 11:15:00,28.24,28.27,28.23,28.26,15800.0,21.3884,21.4112,21.3809,21.4036,15800.0
2012-09-20 11:20:00,28.25,28.26,28.24,28.26,8100.0,21.396,21.4036,21.3884,21.4036,8100.0
2012-09-20 11:25:00,28.26,28.26,28.23,28.25,17100.0,21.4036,21.4036,21.3809,21.396,17100.0
2012-09-20 11:30:00,28.25,28.26,28.23,28.26,22200.0,21.396,21.4036,21.3809,21.4036,22200.0
2012-09-20 11:35:00,28.26,28.27,28.25,28.25,9500.0,21.4036,21.4112,21.396,21.396,9500.0
2012-09-20 11:40:00,28.26,28.27,28.25,28.26,9500.0,21.4036,21.4112,21.396,21.4036,9500.0
2012-09-20 11:45:00,28.26,28.29,28.25,28.26,21000.0,21.4036,21.4263,21.396,21.4036,21000.0
2012-09-20 11:50:00,28.25,28.3,28.25,28.3,11700.0,21.396,21.4339,21.396,21.4339,11700.0
2012-09-20 11:55:00,28.3,28.31,28.29,28.31,15700.0,21.4339,21.4415,21.4263,21.4415,15700.0
2012-09-20 12:00:00,28.31,28.32,28.3,28.31,19500.0,21.4415,21.449,21.4339,21.4415,19500.0
2012-09-20 12:05:00,28.3,28.31,28.29,28.3,18400.0,21.4339,21.4415,21.4263,21.4339,18400.0
2012-09-20 12:10:00,28.29,28.29,28.26,28.29,17700.0,21.4263,21.4263,21.4036,21.4263,17700.0
2012-09-20 12:15:00,28.3,28.3,28.28,28.29,12600.0,21.4339,21.4339,21.4187,21.4263,12600.0
2012-09-20 12:20:00,28.28,28.29,28.28,28.29,7800.0,21.4187,21.4263,21.4187,21.4263,7800.0
2012-09-20 12:25:00,28.28,28.29,28.27,28.28,27900.0,21.4187,21.4263,21.4112,21.4187,27900.0
2012-09-20 12:30:00,28.28,28.32,28.28,28.32,20700.0,21.4187,21.449,21.4187,21.449,20700.0
2012-09-20 12:35:00,28.32,28.32,28.29,28.29,5400.0,21.449,21.449,21.4263,21.4263,5400.0
2012-09-20 12:40:00,28.29,28.31,28.28,28.3,25000.0,21.4263,21.4415,21.4187,21.4339,25000.0
2012-09-20 12:45:00,28.3,28.31,28.29,28.3,20900.0,21.4339,21.4415,21.4263,21.4339,20900.0
2012-09-20 12:50:00,28.3,28.3,28.28,28.3,16700.0,21.4339,21.4339,21.4187,21.4339,16700.0
2012-09-20 12:55:00,28.29,28.31,28.28,28.31,7400.0,21.4263,21.4415,21.4187,21.4415,7400.0
2012-09-20 13:00:00,28.3,28.31,28.27,28.27,10500.0,21.4339,21.4415,21.4112,21.4112,10500.0
2012-09-20 13:05:00,28.27,28.32,28.27,28.32,11400.0,21.4112,21.449,21.4112,21.449,11400.0
2012-09-20 13:10:00,28.31,28.31,28.28,28.28,7900.0,21.4415,21.4415,21.4187,21.4187,7900.0
2012-09-20 13:15:00,28.28,28.3,28.28,28.3,8900.0,21.4187,21.4339,21.4187,21.4339,8900.0
2012-09-20 13:20:00,28.29,28.3,28.28,28.29,13600.0,21.4263,21.4339,21.4187,21.4263,13600.0
2012-09-20 13:25:00,28.29,28.3,28.27,28.28,15100.0,21.4263,21.4339,21.4112,21.4187,15100.0
2012-09-20 13:30:00,28.28,28.29,28.28,28.29,11800.0,21.4187,21.4263,21.4187,21.4263,11800.0
2012-09-20 13:35:00,28.28,28.31,28.28,28.31,20700.0,21.4187,21.4415,21.4187,21.4415,20700.0
2012-09-20 13:40:00,28.3,28.32,28.3,28.3,11500.0,21.4339,21.449,21.4339,21.4339,11500.0
2012-09-20 13:45:00,28.3,28.32,28.3,28.32,1900.0,21.4339,21.449,21.4339,21.449,1900.0
2012-09-20 13:50:00,28.32,28.32,28.31,28.32,2300.0,21.449,21.449,21.4415,21.449,2300.0
2012-09-20 13:55:00,28.32,28.32,28.31,28.31,5600.0,21.449,21.449,21.4415,21.4415,5600.0
2012-09-20 14:00:00,28.31,28.32,28.3,28.31,13200.0,21.4415,21.449,21.4339,21.4415,13200.0
2012-09-20 14:05:00,28.31,28.31,28.3,28.3,21300.0,21.4415,21.4415,21.4339,21.4339,21300.0
2012-09-20 14:10:00,28.31,28.33,28.3,28.31,22500.0,21.4415,21.4566,21.4339,21.4415,22500.0
2012-09-20 14:15:00,28.31,28.33,28.3,28.31,19200.0,21.4415,21.4566,21.4339,21.4415,19200.0
2012-09-20 14:20:00,28.31,28.33,28.31,28.33,9100.0,21.4415,21.4566,21.4415,21.4566,9100.0
2012-09-20 14:25:00,28.32,28.33,28.31,28.32,9800.0,21.449,21.4566,21.4415,21.449,9800.0
2012-09-20 14:30:00,28.33,28.35,28.32,28.35,21800.0,21.4566,21.4718,21.449,21.4718,21800.0
2012-09-20 14:35:00,28.34,28.35,28.32,28.33,32200.0,21.4642,21.4718,21.449,21.4566,32200.0
2012-09-20 14:40:00,28.33,28.33,28.3,28.3,23600.0,21.4566,21.4566,21.4339,21.4339,23600.0
2012-09-20 14:45:00,28.3,28.31,28.3,28.3,6500.0,21.4339,21.4415,21.4339,21.4339,6500.0
2012-09-20 14:50:00,28.3,28.31,28.3,28.3,9300.0,21.4339,21.4415,21.4339,21.4339,9300.0
2012-09-20 14:55:00,28.3,28.31,28.3,28.3,15000.0,21.4339,21.4415,21.4339,21.4339,15000.0
2012-09-20 15:00:00,28.3,28.31,28.27,28.27,84400.0,21.4339,21.4415,21.4112,21.4112,84400.0
2012-09-20 15:05:00,28.27,28.28,28.27,28.27,12000.0,21.4112,21.4187,21.4112,21.4112,12000.0
2012-09-20 15:10:00,28.27,28.28,28.25,28.25,188500.0,21.4112,21.4187,21.396,21.396,188500.0
2012-09-20 15:15:00,28.25,28.26,28.24,28.25,59800.0,21.396,21.4036,21.3884,21.396,59800.0
2012-09-20 15:20:00,28.25,28.27,28.24,28.25,51200.0,21.396,21.4112,21.3884,21.396,51200.0
2012-09-20 15:25:00,28.25,28.25,28.24,28.24,32300.0,21.396,21.396,21.3884,21.3884,32300.0
2012-09-20 15:30:00,28.25,28.25,28.22,28.25,44200.0,21.396,21.396,21.3733,21.396,44200.0
2012-09-20 15:35:00,28.25,28.27,28.24,28.26,18600.0,21.396,21.4112,21.3884,21.4036,18600.0
2012-09-20 15:40:00,28.26,28.28,28.26,28.26,45800.0,21.4036,21.4187,21.4036,21.4036,45800.0
2012-09-20 15:45:00,28.27,28.27,28.25,28.26,39200.0,21.4112,21.4112,21.396,21.4036,39200.0
2012-09-20 15:50:00,28.25,28.26,28.22,28.23,79500.0,21.396,21.4036,21.3733,21.3809,79500.0
2012-09-20 15:55:00,28.23,28.26,28.22,28.23,134800.0,21.3809,21.4036,21.3733,21.3809,134800.0
2012-09-21 09:30:00,28.22,28.32,28.2,28.21,367600.0,21.3733,21.449,21.3581,21.3657,367600.0
2012-09-21 09:35:00,28.21,28.21,28.12,28.16,27600.0,21.3657,21.3657,21.2976,21.3279,27600.0
2012-09-21 09:40:00,28.15,28.15,28.06,28.06,18100.0,21.3203,21.3203,21.2521,21.2521,18100.0
2012-09-21 09:45:00,28.07,28.13,28.07,28.12,10300.0,21.2597,21.3051,21.2597,21.2976,10300.0
2012-09-21 09:50:00,28.12,28.14,28.12,28.13,8500.0,21.2976,21.3127,21.2976,21.3051,8500.0
2012-09-21 09:55:00,28.13,28.14,28.09,28.11,13100.0,21.3051,21.3127,21.2748,21.29,13100.0
2012-09-21 10:00:00,28.11,28.13,28.08,28.13,16900.0,21.29,21.3051,21.2673,21.3051,16900.0
2012-09-21 10:05:00,28.13,28.15,28.09,28.11,15800.0,21.3051,21.3203,21.2748,21.29,15800.0
2012-09-21 10:10:00,28.12,28.13,28.09,28.12,62700.0,21.2976,21.3051,21.2748,21.2976,62700.0
2012-09-21 10:15:00,28.12,28.12,28.07,28.07,12500.0,21.2976,21.2976,21.2597,21.2597,12500.0
2012-09-21 10:20:00,28.07,28.1,28.07,28.08,14200.0,21.2597,21.2824,21.2597,21.2673,14200.0
2012-09-21 10:25:00,28.08,28.13,28.08,28.12,21400.0,21.2673,21.3051,21.2673,21.2976,21400.0
2012-09-21 10:30:00,28.12,28.12,28.09,28.09,5100.0,21.2976,21.2976,21.2748,21.2748,5100.0
2012-09-21 10:35:00,28.09,28.1,28.08,28.1,5700.0,21.2748,21.2824,21.2673,21.2824,5700.0
2012-09-21 10:40:00,28.11,28.12,28.09,28.12,31100.0,21.29,21.2976,21.2748,21.2976,31100.0
2012-09-21 10:45:00,28.12,28.13,28.12,28.13,26600.0,21.2976,21.3051,21.2976,21.3051,26600.0
2012-09-21 10:50:00,28.13,28.17,28.13,28.15,39400.0,21.3051,21.3354,21.3051,21.3203,39400.0
2012-09-21 10:55:00,28.15,28.17,28.15,28.16,6100.0,21.3203,21.3354,21.3203,21.3279,6100.0
2012-09-21 11:00:00,28.16,28.21,28.15,28.21,100700.0,21.3279,21.3657,21.3203,21.3657,100700.0
2012-09-21 11:05:00,28.21,28.22,28.16,28.16,68900.0,21.3657,21.3733,21.3279,21.3279,68900.0
2012-09-21 11:10:00,28.16,28.19,28.13,28.15,48200.0,21.3279,21.3506,21.3051,21.3203,48200.0
2012-09-21 11:15:00,28.15,28.21,28.14,28.21,15500.0,21.3203,21.3657,21.3127,21.3657,15500.0
2012-09-21 11:20:00,28.2,28.2,28.16,28.16,120900.0,21.3581,21.3581,21.3279,21.3279,120900.0
2012-09-21 11:25:00,28.17,28.17,28.11,28.11,18300.0,21.3354,21.3354,21.29,21.29,18300.0
2012-09-21 11:30:00,28.12,28.13,28.11,28.11,8000.0,21.2976,21.3051,21.29,21.29,8000.0
2012-09-21 11:35:00,28.11,28.11,28.08,28.09,14000.0,21.29,21.29,21.2673,21.2748,14000.0
2012-09-21 11:40:00,28.09,28.11,28.09,28.1,17500.0,21.2748,21.29,21.2748,21.2824,17500.0
2012-09-21 11:45:00,28.1,28.11,28.08,28.08,33100.0,21.2824,21.29,21.2673,21.2673,33100.0
2012-09-21 11:50:00,28.09,28.1,28.08,28.1,7900.0,21.2748,21.2824,21.2673,21.2824,7900.0
2012-09-21 11:55:00,28.1,28.1,28.09,28.1,5200.0,21.2824,21.2824,21.2748,21.2824,5200.0
2012-09-21 12:00:00,28.1,28.1,28.09,28.1,12900.0,21.2824,21.2824,21.2748,21.2824,12900.0
2012-09-21 12:05:00,28.09,28.09,28.09,28.09,15500.0,21.2748,21.2748,21.2748,21.2748,15500.0
2012-09-21 12:10:00,28.09,28.1,28.08,28.1,29200.0,21.2748,21.2824,21.2673,21.2824,29200.0
2012-09-21 12:15:00,28.1,28.1,28.05,28.06,18900.0,21.2824,21.2824,21.2445,21.2521,18900.0
2012-09-21 12:20:00,28.05,28.06,28.04,28.05,15200.0,21.2445,21.2521,21.237,21.2445,15200.0
2012-09-21 12:25:00,28.04,28.05,27.99,28.03,71900.0,21.237,21.2445,21.1991,21.2294,71900.0
2012-09-21 12:30:00,28.03,28.03,27.99,28.0,33000.0,21.2294,21.2294,21.1991,21.2067,33000.0
2012-09-21 12:35:00,28.01,28.05,28.01,28.04,23600.0,21.2142,21.2445,21.2142,21.237,23600.0
2012-09-21 12:40:00,28.05,28.07,28.04,28.07,13600.0,21.2445,21.2597,21.237,21.2597,13600.0
2012-09-21 12:45:00,28.07,28.07,28.05,28.06,11400.0,21.2597,21.2597,21.2445,21.2521,11400.0
2012-09-21 12:50:00,28.06,28.08,28.05,28.06,52200.0,21.2521,21.2673,21.2445,21.2521,52200.0
2012-09-21 12:55:00,28.06,28.06,28.05,28.06,5600.0,21.2521,21.2521,21.2445,21.2521,5600.0
2012-09-21 13:00:00,28.06,28.06,28.05,28.06,4700.0,21.2521,21.2521,21.2445,21.2521,4700.0
2012-09-21 13:05:00,28.06,28.06,28.05,28.06,7400.0,21.2521,21.2521,21.2445,21.2521,7400.0
2012-09-21 13:10:00,28.06,28.06,28.05,28.06,5600.0,21.2521,21.2521,21.2445,21.2521,5600.0
2012-09-21 13:15:00,28.06,28.06,28.03,28.04,65100.0,21.2521,21.2521,21.2294,21.237,65100.0
2012-09-21 13:20:00,28.04,28.05,28.0,28.0,12100.0,21.237,21.2445,21.2067,21.2067,12100.0
2012-09-21 13:25:00,28.0,28.01,27.99,28.0,24600.0,21.2067,21.2142,21.1991,21.2067,24600.0
2012-09-21 13:30:00,28.01,28.01,27.98,27.98,223200.0,21.2142,21.2142,21.1915,21.1915,223200.0
2012-09-21 13:35:00,27.99,28.01,27.98,28.01,24700.0,21.1991,21.2142,21.1915,21.2142,24700.0
2012-09-21 13:40:00,28.01,28.01,27.99,28.0,43200.0,21.2142,21.2142,21.1991,21.2067,43200.0
2012-09-21 13:45:00,27.99,28.0,27.97,27.98,28700.0,21.1991,21.2067,21.1839,21.1915,28700.0
2012-09-21 13:50:00,27.97,28.03,27.97,28.0,24700.0,21.1839,21.2294,21.1839,21.2067,24700.0
2012-09-21 13:55:00,28.01,28.01,27.99,28.0,9100.0,21.2142,21.2142,21.1991,21.2067,9100.0
2012-09-21 14:00:00,28.01,28.01,28.0,28.0,3800.0,21.2142,21.2142,21.2067,21.2067,3800.0
2012-09-21 14:05:00,28.01,28.01,28.0,28.0,7300.0,21.2142,21.2142,21.2067,21.2067,7300.0
2012-09-21 14:10:00,28.0,28.01,28.0,28.01,7600.0,21.2067,21.2142,21.2067,21.2142,7600.0
2012-09-21 14:15:00,28.0,28.02,27.99,28.02,69700.0,21.2067,21.2218,21.1991,21.2218,69700.0
2012-09-21 14:20:00,28.01,28.02,27.99,28.0,36100.0,21.2142,21.2218,21.1991,21.2067,36100.0
2012-09-21 14:25:00,28.0,28.04,28.0,28.02,19400.0,21.2067,21.237,21.2067,21.2218,19400.0
2012-09-21 14:30:00,28.02,28.02,28.0,28.0,12700.0,21.2218,21.2218,21.2067,21.2067,12700.0
2012-09-21 14:35:00,28.01,28.01,28.0,28.01,10800.0,21.2142,21.2142,21.2067,21.2142,10800.0
2012-09-21 14:40:00,28.01,28.01,28.0,28.01,11300.0,21.2142,21.2142,21.2067,21.2142,11300.0
2012-09-21 14:45:00,28.01,28.03,28.0,28.03,14600.0,21.2142,21.2294,21.2067,21.2294,14600.0
2012-09-21 14:50:00,28.03,28.06,28.01,28.05,69600.0,21.2294,21.2521,21.2142,21.2445,69600.0
2012-09-21 14:55:00,28.05,28.06,27.99,28.0,56100.0,21.2445,21.2521,21.1991,21.2067,56100.0
2012-09-21 15:00:00,28.0,28.04,27.99,28.04,24300.0,21.2067,21.237,21.1991,21.237,24300.0
2012-09-21 15:05:00,28.04,28.05,27.96,28.01,60900.0,21.237,21.2445,21.1764,21.2142,60900.0
2012-09-21 15:10:00,28.01,28.02,27.99,28.02,21400.0,21.2142,21.2218,21.1991,21.2218,21400.0
2012-09-21 15:15:00,28.02,28.02,28.01,28.02,8300.0,21.2218,21.2218,21.2142,21.2218,8300.0
2012-09-21 15:20:00,28.02,28.03,28.01,28.03,23800.0,21.2218,21.2294,21.2142,21.2294,23800.0
2012-09-21 15:25:00,28.03,28.03,28.02,28.02,10700.0,21.2294,21.2294,21.2218,21.2218,10700.0
2012-09-21 15:30:00,28.03,28.04,28.01,28.02,89100.0,21.2294,21.237,21.2142,21.2218,89100.0
2012-09-21 15:35:00,28.01,28.02,27.99,28.0,99000.0,21.2142,21.2218,21.1991,21.2067,99000.0
2012-09-21 15:40:00,28.0,28.01,27.99,28.0,43200.0,21.2067,21.2142,21.1991,21.2067,43200.0
2012-09-21 15:45:00,28.01,28.01,27.99,27.99,115100.0,21.2142,21.2142,21.1991,21.1991,115100.0
2012-09-21 15:50:00,28.0,28.0,27.98,28.0,109200.0,21.2067,21.2067,21.1915,21.2067,109200.0
2012-09-21 15:55:00,28.0,28.04,27.99,28.01,346700.0,21.2067,21.237,21.1991,21.2142,346700.0
2012-09-24 09:30:00,28.01,28.12,27.94,27.98,35400.0,21.2142,21.2976,21.1612,21.1915,35400.0
2012-09-24 09:35:00,27.98,28.02,27.96,28.01,14300.0,21.1915,21.2218,21.1764,21.2142,14300.0
2012-09-24 09:40:00,28.0,28.02,27.96,27.99,22000.0,21.2067,21.2218,21.1764,21.1991,22000.0
2012-09-24 09:45:00,27.98,27.99,27.96,27.98,9700.0,21.1915,21.1991,21.1764,21.1915,9700.0
2012-09-24 09:50:00,27.96,27.98,27.95,27.97,7100.0,21.1764,21.1915,21.1688,21.1839,7100.0
2012-09-24 09:55:00,27.98,27.98,27.95,27.95,10700.0,21.1915,21.1915,21.1688,21.1688,10700.0
2012-09-24 10:00:00,27.95,28.0,27.95,27.99,11900.0,21.1688,21.2067,21.1688,21.1991,11900.0
2012-09-24 10:05:00,27.98,27.99,27.97,27.99,11800.0,21.1915,21.1991,21.1839,21.1991,11800.0
2012-09-24 10:10:00,27.98,27.99,27.96,27.96,9800.0,21.1915,21.1991,21.1764,21.1764,9800.0
2012-09-24 10:15:00,27.97,27.97,27.93,27.96,21700.0,21.1839,21.1839,21.1537,21.1764,21700.0
2012-09-24 10:20:00,27.96,28.01,27.95,28.0,14400.0,21.1764,21.2142,21.1688,21.2067,14400.0
2012-09-24 10:25:00,28.0,28.01,27.98,27.99,10600.0,21.2067,21.2142,21.1915,21.1991,10600.0
2012-09-24 10:30:00,27.99,28.01,27.97,27.97,15500.0,21.1991,21.2142,21.1839,21.1839,15500.0
2012-09-24 10:35:00,27.97,27.97,27.95,27.96,6900.0,21.1839,21.1839,21.1688,21.1764,6900.0
2012-09-24 10:40:00,27.96,27.99,27.96,27.99,7800.0,21.1764,21.1991,21.1764,21.1991,7800.0
2012-09-24 10:45:00,27.99,28.0,27.97,27.97,8800.0,21.1991,21.2067,21.1839,21.1839,8800.0
2012-09-24 10:50:00,27.96,28.0,27.96,28.0,9400.0,21.1764,21.2067,21.1764,21.2067,9400.0
2012-09-24 10:55:00,28.01,28.05,28.01,28.03,11600.0,21.2142,21.2445,21.2142,21.2294,11600.0
2012-09-24 11:00:00,28.02,28.02,28.0,28.01,16800.0,21.2218,21.2218,21.2067,21.2142,16800.0
2012-09-24 11:05:00,28.01,28.01,28.0,28.0,9900.0,21.2142,21.2142,21.2067,21.2067,9900.0
2012-09-24 11:10:00,28.0,28.01,28.0,28.01,29200.0,21.2067,21.2142,21.2067,21.2142,29200.0
2012-09-24 11:15:00,28.01,28.01,27.99,28.0,24000.0,21.2142,21.2142,21.1991,21.2067,24000.0
2012-09-24 11:20:00,28.0,28.1,28.0,28.1,26200.0,21.2067,21.2824,21.2067,21.2824,26200.0
2012-09-24 11:25:00,28.11,28.12,28.08,28.09,14100.0,21.29,21.2976,21.2673,21.2748,14100.0
2012-09-24 11:30:00,28.09,28.1,28.07,28.08,14100.0,21.2748,21.2824,21.2597,21.2673,14100.0
2012-09-24 11:35:00,28.09,28.11,28.09,28.1,11300.0,21.2748,21.29,21.2748,21.2824,11300.0
2012-09-24 11:40:00,28.1,28.11,28.08,28.09,8200.0,21.2824,21.29,21.2673,21.2748,8200.0
2012-09-24 11:45:00,28.09,28.09,28.06,28.06,5700.0,21.2748,21.2748,21.2521,21.2521,5700.0
2012-09-24 11:50:00,28.07,28.07,28.06,28.06,2800.0,21.2597,21.2597,21.2521,21.2521,2800.0
2012-09-24 11:55:00,28.07,28.07,28.06,28.07,2400.0,21.2597,21.2597,21.2521,21.2597,2400.0
2012-09-24 12:00:00,28.06,28.06,28.03,28.03,6900.0,21.2521,21.2521,21.2294,21.2294,6900.0
2012-09-24 12:05:00,28.03,28.03,28.01,28.01,9000.0,21.2294,21.2294,21.2142,21.2142,9000.0
2012-09-24 12:10:00,28.01,28.02,28.0,28.0,5000.0,21.2142,21.2218,21.2067,21.2067,5000.0
2012-09-24 12:15:00,28.0,28.01,27.99,27.99,22800.0,21.2067,21.2142,21.1991,21.1991,22800.0
2012-09-24 12:20:00,28.0,28.0,27.98,28.0,44900.0,21.2067,21.2067,21.1915,21.2067,44900.0
2012-09-24 12:25:00,28.0,28.02,28.0,28.01,14700.0,21.2067,21.2218,21.2067,21.2142,14700.0
2012-09-24 12:30:00,28.02,28.02,28.0,28.0,9500.0,21.2218,21.2218,21.2067,21.2067,9500.0
2012-09-24 12:35:00,28.0,28.01,27.98,28.0,23600.0,21.2067,21.2142,21.1915,21.2067,23600.0
2012-09-24 12:40:00,28.0,28.02,28.0,28.0,14200.0,21.2067,21.2218,21.2067,21.2067,14200.0
2012-09-24 12:45:00,28.01,28.01,28.0,28.01,2200.0,21.2142,21.2142,21.2067,21.2142,2200.0
2012-09-24 12:50:00,28.01,28.01,28.0,28.0,4200.0,21.2142,21.2142,21.2067,21.2067,4200.0
2012-09-24 12:55:00,28.01,28.01,28.0,28.01,6500.0,21.2142,21.2142,21.2067,21.2142,6500.0
2012-09-24 13:00:00,28.0,28.01,28.0,28.01,9400.0,21.2067,21.2142,21.2067,21.2142,9400.0
2012-09-24 13:05:00,28.0,28.01,28.0,28.0,1500.0,21.2067,21.2142,21.2067,21.2067,1500.0
2012-09-24 13:10:00,28.01,28.01,27.99,28.0,5300.0,21.2142,21.2142,21.1991,21.2067,5300.0
2012-09-24 13:15:00,27.99,28.01,27.99,28.01,11200.0,21.1991,21.2142,21.1991,21.2142,11200.0
2012-09-24 13:20:00,28.01,28.02,28.01,28.01,8500.0,21.2142,21.2218,21.2142,21.2142,8500.0
2012-09-24 13:25:00,28.01,28.03,28.01,28.01,14600.0,21.2142,21.2294,21.2142,21.2142,14600.0
2012-09-24 13:30:00,28.01,28.03,28.0,28.02,29600.0,21.2142,21.2294,21.2067,21.2218,29600.0
2012-09-24 13:35:00,28.03,28.03,28.01,28.01,7900.0,21.2294,21.2294,21.2142,21.2142,7900.0
2012-09-24 13:40:00,28.02,28.02,27.99,27.99,40200.0,21.2218,21.2218,21.1991,21.1991,40200.0
2012-09-24 13:45:00,27.99,28.01,27.99,28.0,15000.0,21.1991,21.2142,21.1991,21.2067,15000.0
2012-09-24 13:50:00,28.01,28.01,27.99,28.0,9800.0,21.2142,21.2142,21.1991,21.2067,9800.0
2012-09-24 13:55:00,28.0,28.0,27.99,27.99,18300.0,21.2067,21.2067,21.1991,21.1991,18300.0
2012-09-24 14:00:00,27.99,28.0,27.98,28.0,54100.0,21.1991,21.2067,21.1915,21.2067,54100.0
2012-09-24 14:05:00,28.0,28.0,27.99,27.99,4400.0,21.2067,21.2067,21.1991,21.1991,4400.0
2012-09-24 14:10:00,28.0,28.0,27.99,28.0,2700.0,21.2067,21.2067,21.1991,21.2067,2700.0
2012-09-24 14:15:00,27.99,28.0,27.99,28.0,17700.0,21.1991,21.2067,21.1991,21.2067,17700.0
2012-09-24 14:20:00,28.01,28.01,28.0,28.0,7100.0,21.2142,21.2142,21.2067,21.2067,7100.0
2012-09-24 14:25:00,28.01,28.02,28.0,28.0,36000.0,21.2142,21.2218,21.2067,21.2067,36000.0
2012-09-24 14:30:00,28.01,28.03,28.01,28.03,6600.0,21.2142,21.2294,21.2142,21.2294,6600.0
2012-09-24 14:35:00,28.04,28.06,28.04,28.05,6900.0,21.237,21.2521,21.237,21.2445,6900.0
2012-09-24 14:40:00,28.05,28.06,28.02,28.05,20200.0,21.2445,21.2521,21.2218,21.2445,20200.0
2012-09-24 14:45:00,28.04,28.07,28.04,28.05,26400.0,21.237,21.2597,21.237,21.2445,26400.0
2012-09-24 14:50:00,28.05,28.09,28.04,28.08,17900.0,21.2445,21.2748,21.237,21.2673,17900.0
2012-09-24 14:55:00,28.08,28.08,28.05,28.07,10400.0,21.2673,21.2673,21.2445,21.2597,10400.0
2012-09-24 15:00:00,28.07,28.09,28.04,28.04,19100.0,21.2597,21.2748,21.237,21.237,19100.0
2012-09-24 15:05:00,28.04,28.05,28.03,28.05,10200.0,21.237,21.2445,21.2294,21.2445,10200.0
2012-09-24 15:10:00,28.05,28.06,28.04,28.05,15500.0,21.2445,21.2521,21.237,21.2445,15500.0
2012-09-24 15:15:00,28.06,28.08,28.05,28.06,16100.0,21.2521,21.2673,21.2445,21.2521,16100.0
2012-09-24 15:20:00,28.06,28.1,28.06,28.1,42900.0,21.2521,21.2824,21.2521,21.2824,42900.0
2012-09-24 15:25:00,28.1,28.11,28.06,28.06,48400.0,21.2824,21.29,21.2521,21.2521,48400.0
2012-09-24 15:30:00,28.07,28.07,28.04,28.04,15000.0,21.2597,21.2597,21.237,21.237,15000.0
2012-09-24 15:35:00,28.05,28.07,28.04,28.07,17200.0,21.2445,21.2597,21.237,21.2597,17200.0
2012-09-24 15:40:00,28.07,28.07,28.04,28.06,43100.0,21.2597,21.2597,21.237,21.2521,43100.0
2012-09-24 15:45:00,28.05,28.06,28.03,28.05,58600.0,21.2445,21.2521,21.2294,21.2445,58600.0
2012-09-24 15:50:00,28.05,28.06,28.01,28.03,43300.0,21.2445,21.2521,21.2142,21.2294,43300.0
2012-09-24 15:55:00,28.03,28.03,27.99,28.0,232000.0,21.2294,21.2294,21.1991,21.2067,232000.0
2012-09-25 09:30:00,28.07,28.15,28.0,28.01,68500.0,21.2597,21.3203,21.2067,21.2142,68500.0
2012-09-25 09:35:00,27.99,28.06,27.99,28.03,12700.0,21.1991,21.2521,21.1991,21.2294,12700.0
2012-09-25 09:40:00,28.02,28.14,28.02,28.12,26100.0,21.2218,21.3127,21.2218,21.2976,26100.0
2012-09-25 09:45:00,28.11,28.11,28.03,28.08,7400.0,21.29,21.29,21.2294,21.2673,7400.0
2012-09-25 09:50:00,28.08,28.09,28.05,28.06,17100.0,21.2673,21.2748,21.2445,21.2521,17100.0
2012-09-25 09:55:00,28.07,28.1,28.05,28.08,12000.0,21.2597,21.2824,21.2445,21.2673,12000.0
2012-09-25 10:00:00,28.08,28.14,28.06,28.1,34700.0,21.2673,21.3127,21.2521,21.2824,34700.0
2012-09-25 10:05:00,28.1,28.14,28.1,28.1,36400.0,21.2824,21.3127,21.2824,21.2824,36400.0
2012-09-25 10:10:00,28.1,28.14,28.1,28.13,21200.0,21.2824,21.3127,21.2824,21.3051,21200.0
2012-09-25 10:15:00,28.14,28.16,28.13,28.13,26500.0,21.3127,21.3279,21.3051,21.3051,26500.0
2012-09-25 10:20:00,28.12,28.15,28.09,28.13,78400.0,21.2976,21.3203,21.2748,21.3051,78400.0
2012-09-25 10:25:00,28.13,28.13,28.03,28.05,75600.0,21.3051,21.3051,21.2294,21.2445,75600.0
2012-09-25 10:30:00,28.04,28.09,28.04,28.07,15800.0,21.237,21.2748,21.237,21.2597,15800.0
2012-09-25 10:35:00,28.07,28.07,28.04,28.05,17000.0,21.2597,21.2597,21.237,21.2445,17000.0
2012-09-25 10:40:00,28.06,28.07,28.04,28.05,15400.0,21.2521,21.2597,21.237,21.2445,15400.0
2012-09-25 10:45:00,28.05,28.08,28.04,28.05,31800.0,21.2445,21.2673,21.237,21.2445,31800.0
2012-09-25 10:50:00,28.05,28.07,28.04,28.05,55300.0,21.2445,21.2597,21.237,21.2445,55300.0
2012-09-25 10:55:00,28.05,28.06,28.04,28.05,32100.0,21.2445,21.2521,21.237,21.2445,32100.0
2012-09-25 11:00:00,28.04,28.07,28.04,28.07,25500.0,21.237,21.2597,21.237,21.2597,25500.0
2012-09-25 11:05:00,28.07,28.07,28.03,28.05,46200.0,21.2597,21.2597,21.2294,21.2445,46200.0
2012-09-25 11:10:00,28.05,28.07,28.04,28.04,19700.0,21.2445,21.2597,21.237,21.237,19700.0
2012-09-25 11:15:00,28.04,28.06,28.03,28.04,23800.0,21.237,21.2521,21.2294,21.237,23800.0
2012-09-25 11:20:00,28.04,28.05,27.99,27.99,26800.0,21.237,21.2445,21.1991,21.1991,26800.0
2012-09-25 11:25:00,27.99,27.99,27.96,27.99,19400.0,21.1991,21.1991,21.1764,21.1991,19400.0
2012-09-25 11:30:00,27.99,28.0,27.96,28.0,17100.0,21.1991,21.2067,21.1764,21.2067,17100.0
2012-09-25 11:35:00,27.99,28.0,27.98,28.0,18600.0,21.1991,21.2067,21.1915,21.2067,18600.0
2012-09-25 11:40:00,28.0,28.01,27.98,28.01,42200.0,21.2067,21.2142,21.1915,21.2142,42200.0
2012-09-25 11:45:00,28.0,28.01,27.98,28.01,16000.0,21.2067,21.2142,21.1915,21.2142,16000.0
2012-09-25 11:50:00,28.01,28.01,27.99,28.0,37200.0,21.2142,21.2142,21.1991,21.2067,37200.0
2012-09-25 11:55:00,28.0,28.01,27.99,28.0,9100.0,21.2067,21.2142,21.1991,21.2067,9100.0
2012-09-25 12:00:00,28.0,28.01,27.99,27.99,29500.0,21.2067,21.2142,21.1991,21.1991,29500.0
2012-09-25 12:05:00,28.0,28.0,27.99,27.99,4700.0,21.2067,21.2067,21.1991,21.1991,4700.0
2012-09-25 12:10:00,28.0,28.01,27.99,28.01,18200.0,21.2067,21.2142,21.1991,21.2142,18200.0
2012-09-25 12:15:00,28.02,28.02,27.99,28.0,24100.0,21.2218,21.2218,21.1991,21.2067,24100.0
2012-09-25 12:20:00,28.0,28.0,27.99,28.0,1500.0,21.2067,21.2067,21.1991,21.2067,1500.0
2012-09-25 12:25:00,28.0,28.0,27.99,28.0,9800.0,21.2067,21.2067,21.1991,21.2067,9800.0
2012-09-25 12:30:00,27.99,28.0,27.99,27.99,13600.0,21.1991,21.2067,21.1991,21.1991,13600.0
2012-09-25 12:35:00,28.0,28.0,27.99,27.99,40100.0,21.2067,21.2067,21.1991,21.1991,40100.0
2012-09-25 12:40:00,27.99,28.0,27.98,27.99,73700.0,21.1991,21.2067,21.1915,21.1991,73700.0
2012-09-25 12:45:00,28.0,28.0,27.98,28.0,22200.0,21.2067,21.2067,21.1915,21.2067,22200.0
2012-09-25 12:50:00,28.0,28.0,27.98,27.99,21700.0,21.2067,21.2067,21.1915,21.1991,21700.0
2012-09-25 12:55:00,27.98,27.98,27.95,27.96,14500.0,21.1915,21.1915,21.1688,21.1764,14500.0
2012-09-25 13:00:00,27.96,27.96,27.94,27.95,18300.0,21.1764,21.1764,21.1612,21.1688,18300.0
2012-09-25 13:05:00,27.95,27.96,27.94,27.96,4200.0,21.1688,21.1764,21.1612,21.1764,4200.0
2012-09-25 13:10:00,27.95,27.96,27.94,27.96,16400.0,21.1688,21.1764,21.1612,21.1764,16400.0
2012-09-25 13:15:00,27.95,27.95,27.89,27.89,17800.0,21.1688,21.1688,21.1234,21.1234,17800.0
2012-09-25 13:20:00,27.89,27.89,27.85,27.87,24800.0,21.1234,21.1234,21.0931,21.1082,24800.0
2012-09-25 13:25:00,27.86,27.87,27.84,27.87,22600.0,21.1006,21.1082,21.0855,21.1082,22600.0
2012-09-25 13:30:00,27.86,27.9,27.85,27.88,26700.0,21.1006,21.1309,21.0931,21.1158,26700.0
2012-09-25 13:35:00,27.88,27.89,27.85,27.85,28000.0,21.1158,21.1234,21.0931,21.0931,28000.0
2012-09-25 13:40:00,27.85,27.86,27.84,27.85,43300.0,21.0931,21.1006,21.0855,21.0931,43300.0
2012-09-25 13:45:00,27.85,27.86,27.82,27.83,24200.0,21.0931,21.1006,21.0703,21.0779,24200.0
2012-09-25 13:50:00,27.83,27.84,27.8,27.81,49500.0,21.0779,21.0855,21.0552,21.0628,49500.0
2012-09-25 13:55:00,27.81,27.82,27.8,27.81,9400.0,21.0628,21.0703,21.0552,21.0628,9400.0
2012-09-25 14:00:00,27.81,27.83,27.79,27.82,20000.0,21.0628,21.0779,21.0476,21.0703,20000.0
2012-09-25 14:05:00,27.82,27.84,27.79,27.8,33800.0,21.0703,21.0855,21.0476,21.0552,33800.0
2012-09-25 14:10:00,27.81,27.82,27.8,27.82,10200.0,21.0628,21.0703,21.0552,21.0703,10200.0
2012-09-25 14:15:00,27.82,27.82,27.78,27.8,27700.0,21.0703,21.0703,21.04,21.0552,27700.0
2012-09-25 14:20:00,27.8,27.84,27.79,27.84,42200.0,21.0552,21.0855,21.0476,21.0855,42200.0
2012-09-25 14:25:00,27.84,27.85,27.8,27.83,130800.0,21.0855,21.0931,21.0552,21.0779,130800.0
2012-09-25 14:30:00,27.83,27.84,27.8,27.82,21400.0,21.0779,21.0855,21.0552,21.0703,21400.0
2012-09-25 14:35:00,27.83,27.83,27.79,27.79,32700.0,21.0779,21.0779,21.0476,21.0476,32700.0
2012-09-25 14:40:00,27.79,27.82,27.79,27.79,26200.0,21.0476,21.0703,21.0476,21.0476,26200.0
2012-09-25 14:45:00,27.79,27.79,27.75,27.77,28500.0,21.0476,21.0476,21.0173,21.0325,28500.0
2012-09-25 14:50:00,27.77,27.77,27.76,27.76,8400.0,21.0325,21.0325,21.0249,21.0249,8400.0
2012-09-25 14:55:00,27.76,27.76,27.68,27.69,84700.0,21.0249,21.0249,20.9643,20.9719,84700.0
2012-09-25 15:00:00,27.69,27.71,27.69,27.7,30300.0,20.9719,20.987,20.9719,20.9795,30300.0
2012-09-25 15:05:00,27.7,27.71,27.7,27.7,15500.0,20.9795,20.987,20.9795,20.9795,15500.0
2012-09-25 15:10:00,27.7,27.7,27.66,27.7,82900.0,20.9795,20.9795,20.9492,20.9795,82900.0
2012-09-25 15:15:00,27.7,27.71,27.69,27.71,16300.0,20.9795,20.987,20.9719,20.987,16300.0
2012-09-25 15:20:00,27.7,27.73,27.7,27.72,25000.0,20.9795,21.0022,20.9795,20.9946,25000.0
2012-09-25 15:25:00,27.72,27.73,27.71,27.73,16700.0,20.9946,21.0022,20.987,21.0022,16700.0
2012-09-25 15:30:00,27.72,27.74,27.71,27.74,44600.0,20.9946,21.0098,20.987,21.0098,44600.0
2012-09-25 15:35:00,27.74,27.74,27.71,27.72,62100.0,21.0098,21.0098,20.987,20.9946,62100.0
2012-09-25 15:40:00,27.72,27.73,27.7,27.71,45400.0,20.9946,21.0022,20.9795,20.987,45400.0
2012-09-25 15:45:00,27.7,27.71,27.68,27.71,39000.0,20.9795,20.987,20.9643,20.987,39000.0
2012-09-25 15:50:00,27.7,27.71,27.66,27.71,43600.0,20.9795,20.987,20.9492,20.987,43600.0
2012-09-25 15:55:00,27.71,27.71,27.69,27.69,139700.0,20.987,20.987,20.9719,20.9719,139700.0
2012-09-26 09:30:00,27.61,27.75,27.61,27.65,23000.0,20.9113,21.0173,20.9113,20.9416,23000.0
2012-09-26 09:35:00,27.67,27.68,27.59,27.61,20500.0,20.9567,20.9643,20.8961,20.9113,20500.0
2012-09-26 09:40:00,27.61,27.62,27.52,27.58,37800.0,20.9113,20.9189,20.8431,20.8886,37800.0
2012-09-26 09:45:00,27.56,27.57,27.5,27.55,33300.0,20.8734,20.881,20.828,20.8658,33300.0
2012-09-26 09:50:00,27.55,27.59,27.55,27.59,12200.0,20.8658,20.8961,20.8658,20.8961,12200.0
2012-09-26 09:55:00,27.58,27.59,27.55,27.55,10400.0,20.8886,20.8961,20.8658,20.8658,10400.0
2012-09-26 10:00:00,27.55,27.57,27.53,27.56,21900.0,20.8658,20.881,20.8507,20.8734,21900.0
2012-09-26 10:05:00,27.56,27.56,27.52,27.52,24100.0,20.8734,20.8734,20.8431,20.8431,24100.0
2012-09-26 10:10:00,27.52,27.58,27.51,27.54,28800.0,20.8431,20.8886,20.8356,20.8583,28800.0
2012-09-26 10:15:00,27.54,27.55,27.51,27.52,18600.0,20.8583,20.8658,20.8356,20.8431,18600.0
2012-09-26 10:20:00,27.51,27.52,27.5,27.51,14600.0,20.8356,20.8431,20.828,20.8356,14600.0
2012-09-26 10:25:00,27.51,27.51,27.49,27.5,57100.0,20.8356,20.8356,20.8204,20.828,57100.0
2012-09-26 10:30:00,27.5,27.51,27.48,27.49,23400.0,20.828,20.8356,20.8128,20.8204,23400.0
2012-09-26 10:35:00,27.5,27.5,27.45,27.46,40100.0,20.828,20.828,20.7901,20.7977,40100.0
2012-09-26 10:40:00,27.46,27.51,27.44,27.51,15900.0,20.7977,20.8356,20.7825,20.8356,15900.0
2012-09-26 10:45:00,27.51,27.51,27.48,27.49,11200.0,20.8356,20.8356,20.8128,20.8204,11200.0
2012-09-26 10:50:00,27.49,27.51,27.48,27.49,5300.0,20.8204,20.8356,20.8128,20.8204,5300.0
2012-09-26 10:55:00,27.49,27.49,27.42,27.42,7800.0,20.8204,20.8204,20.7674,20.7674,7800.0
2012-09-26 11:00:00,27.43,27.5,27.43,27.5,10600.0,20.775,20.828,20.775,20.828,10600.0
2012-09-26 11:05:00,27.5,27.51,27.47,27.51,11700.0,20.828,20.8356,20.8053,20.8356,11700.0
2012-09-26 11:10:00,27.51,27.53,27.5,27.53,8900.0,20.8356,20.8507,20.828,20.8507,8900.0
2012-09-26 11:15:00,27.52,27.53,27.51,27.53,15600.0,20.8431,20.8507,20.8356,20.8507,15600.0
2012-09-26 11:20:00,27.52,27.53,27.52,27.53,5200.0,20.8431,20.8507,20.8431,20.8507,5200.0
2012-09-26 11:25:00,27.52,27.53,27.51,27.51,5900.0,20.8431,20.8507,20.8356,20.8356,5900.0
2012-09-26 11:30:00,27.51,27.51,27.48,27.48,7300.0,20.8356,20.8356,20.8128,20.8128,7300.0
2012-09-26 11:35:00,27.48,27.5,27.47,27.49,9900.0,20.8128,20.828,20.8053,20.8204,9900.0
2012-09-26 11:40:00,27.48,27.54,27.48,27.54,10000.0,20.8128,20.8583,20.8128,20.8583,10000.0
2012-09-26 11:45:00,27.55,27.55,27.51,27.51,9500.0,20.8658,20.8658,20.8356,20.8356,9500.0
2012-09-26 11:50:00,27.51,27.52,27.5,27.51,6400.0,20.8356,20.8431,20.828,20.8356,6400.0
2012-09-26 11:55:00,27.52,27.52,27.46,27.48,14400.0,20.8431,20.8431,20.7977,20.8128,14400.0
2012-09-26 12:00:00,27.48,27.49,27.47,27.48,16200.0,20.8128,20.8204,20.8053,20.8128,16200.0
2012-09-26 12:05:00,27.48,27.51,27.48,27.51,22900.0,20.8128,20.8356,20.8128,20.8356,22900.0
2012-09-26 12:10:00,27.5,27.5,27.46,27.47,21900.0,20.828,20.828,20.7977,20.8053,21900.0
2012-09-26 12:15:00,27.47,27.47,27.44,27.45,7300.0,20.8053,20.8053,20.7825,20.7901,7300.0
2012-09-26 12:20:00,27.45,27.46,27.44,27.45,8800.0,20.7901,20.7977,20.7825,20.7901,8800.0
2012-09-26 12:25:00,27.45,27.45,27.43,27.43,11900.0,20.7901,20.7901,20.775,20.775,11900.0
2012-09-26 12:30:00,27.43,27.44,27.43,27.43,7600.0,20.775,20.7825,20.775,20.775,7600.0
2012-09-26 12:35:00,27.44,27.45,27.43,27.43,6100.0,20.7825,20.7901,20.775,20.775,6100.0
2012-09-26 12:40:00,27.43,27.44,27.42,27.44,9600.0,20.775,20.7825,20.7674,20.7825,9600.0
2012-09-26 12:45:00,27.44,27.44,27.4,27.41,13300.0,20.7825,20.7825,20.7522,20.7598,13300.0
2012-09-26 12:50:00,27.41,27.41,27.4,27.4,5800.0,20.7598,20.7598,20.7522,20.7522,5800.0
2012-09-26 12:55:00,27.41,27.45,27.41,27.45,14000.0,20.7598,20.7901,20.7598,20.7901,14000.0
2012-09-26 13:00:00,27.45,27.45,27.43,27.43,4300.0,20.7901,20.7901,20.775,20.775,4300.0
2012-09-26 13:05:00,27.43,27.46,27.43,27.43,13200.0,20.775,20.7977,20.775,20.775,13200.0
2012-09-26 13:10:00,27.43,27.43,27.41,27.42,4000.0,20.775,20.775,20.7598,20.7674,4000.0
2012-09-26 13:15:00,27.42,27.42,27.4,27.41,4800.0,20.7674,20.7674,20.7522,20.7598,4800.0
2012-09-26 13:20:00,27.41,27.41,27.4,27.41,46400.0,20.7598,20.7598,20.7522,20.7598,46400.0
2012-09-26 13:25:00,27.4,27.41,27.4,27.41,16400.0,20.7522,20.7598,20.7522,20.7598,16400.0
2012-09-26 13:30:00,27.4,27.41,27.4,27.41,2200.0,20.7522,20.7598,20.7522,20.7598,2200.0
2012-09-26 13:35:00,27.41,27.41,27.4,27.4,3800.0,20.7598,20.7598,20.7522,20.7522,3800.0
2012-09-26 13:40:00,27.41,27.41,27.4,27.4,4600.0,20.7598,20.7598,20.7522,20.7522,4600.0
2012-09-26 13:45:00,27.4,27.41,27.33,27.34,69400.0,20.7522,20.7598,20.6992,20.7068,69400.0
2012-09-26 13:50:00,27.35,27.35,27.34,27.35,4700.0,20.7144,20.7144,20.7068,20.7144,4700.0
2012-09-26 13:55:00,27.35,27.35,27.32,27.33,12100.0,20.7144,20.7144,20.6917,20.6992,12100.0
2012-09-26 14:00:00,27.32,27.36,27.32,27.35,31300.0,20.6917,20.7219,20.6917,20.7144,31300.0
2012-09-26 14:05:00,27.35,27.37,27.34,27.37,11900.0,20.7144,20.7295,20.7068,20.7295,11900.0
2012-09-26 14:10:00,27.36,27.39,27.36,27.39,6400.0,20.7219,20.7447,20.7219,20.7447,6400.0
2012-09-26 14:15:00,27.38,27.4,27.38,27.39,11100.0,20.7371,20.7522,20.7371,20.7447,11100.0
2012-09-26 14:20:00,27.38,27.39,27.37,27.39,4900.0,20.7371,20.7447,20.7295,20.7447,4900.0
2012-09-26 14:25:00,27.38,27.39,27.37,27.38,13800.0,20.7371,20.7447,20.7295,20.7371,13800.0
2012-09-26 14:30:00,27.37,27.4,27.36,27.39,32200.0,20.7295,20.7522,20.7219,20.7447,32200.0
2012-09-26 14:35:00,27.39,27.4,27.37,27.4,9100.0,20.7447,20.7522,20.7295,20.7522,9100.0
2012-09-26 14:40:00,27.4,27.41,27.39,27.41,12800.0,20.7522,20.7598,20.7447,20.7598,12800.0
2012-09-26 14:45:00,27.41,27.41,27.4,27.4,7700.0,20.7598,20.7598,20.7522,20.7522,7700.0
2012-09-26 14:50:00,27.4,27.41,27.39,27.39,8300.0,20.7522,20.7598,20.7447,20.7447,8300.0
2012-09-26 14:55:00,27.4,27.42,27.39,27.41,9200.0,20.7522,20.7674,20.7447,20.7598,9200.0
2012-09-26 15:00:00,27.41,27.42,27.38,27.38,17300.0,20.7598,20.7674,20.7371,20.7371,17300.0
2012-09-26 15:05:00,27.38,27.4,27.37,27.37,14200.0,20.7371,20.7522,20.7295,20.7295,14200.0
2012-09-26 15:10:00,27.37,27.39,27.37,27.37,16700.0,20.7295,20.7447,20.7295,20.7295,16700.0
2012-09-26 15:15:00,27.38,27.4,27.38,27.39,24100.0,20.7371,20.7522,20.7371,20.7447,24100.0
2012-09-26 15:20:00,27.38,27.4,27.37,27.37,65700.0,20.7371,20.7522,20.7295,20.7295,65700.0
2012-09-26 15:25:00,27.38,27.41,27.38,27.38,12400.0,20.7371,20.7598,20.7371,20.7371,12400.0
2012-09-26 15:30:00,27.38,27.4,27.37,27.39,27800.0,20.7371,20.7522,20.7295,20.7447,27800.0
2012-09-26 15:35:00,27.39,27.39,27.37,27.38,30800.0,20.7447,20.7447,20.7295,20.7371,30800.0
2012-09-26 15:40:00,27.38,27.4,27.37,27.39,31100.0,20.7371,20.7522,20.7295,20.7447,31100.0
2012-09-26 15:45:00,27.38,27.39,27.36,27.37,38200.0,20.7371,20.7447,20.7219,20.7295,38200.0
2012-09-26 15:50:00,27.37,27.37,27.35,27.36,44400.0,20.7295,20.7295,20.7144,20.7219,44400.0
2012-09-26 15:55:00,27.36,27.37,27.35,27.36,154200.0,20.7219,20.7295,20.7144,20.7219,154200.0
2012-09-27 09:30:00,27.17,27.24,27.15,27.2,41600.0,20.755,20.8085,20.7397,20.7779,41600.0
2012-09-27 09:35:00,27.19,27.31,27.18,27.31,33700.0,20.7703,20.8619,20.7626,20.8619,33700.0
2012-09-27 09:40:00,27.3,27.34,27.29,27.34,18600.0,20.8543,20.8848,20.8467,20.8848,18600.0
2012-09-27 09:45:00,27.34,27.34,27.26,27.26,24200.0,20.8848,20.8848,20.8237,20.8237,24200.0
2012-09-27 09:50:00,27.26,27.28,27.25,27.25,10500.0,20.8237,20.839,20.8161,20.8161,10500.0
2012-09-27 09:55:00,27.25,27.28,27.24,27.28,63300.0,20.8161,20.839,20.8085,20.839,63300.0
2012-09-27 10:00:00,27.27,27.3,27.26,27.26,21000.0,20.8314,20.8543,20.8237,20.8237,21000.0
2012-09-27 10:05:00,27.25,27.28,27.25,27.26,10400.0,20.8161,20.839,20.8161,20.8237,10400.0
2012-09-27 10:10:00,27.26,27.32,27.26,27.29,9700.0,20.8237,20.8696,20.8237,20.8467,9700.0
2012-09-27 10:15:00,27.28,27.3,27.25,27.3,26300.0,20.839,20.8543,20.8161,20.8543,26300.0
2012-09-27 10:20:00,27.3,27.31,27.25,27.26,149400.0,20.8543,20.8619,20.8161,20.8237,149400.0
2012-09-27 10:25:00,27.26,27.32,27.26,27.31,130000.0,20.8237,20.8696,20.8237,20.8619,130000.0
2012-09-27 10:30:00,27.3,27.32,27.28,27.31,107000.0,20.8543,20.8696,20.839,20.8619,107000.0
2012-09-27 10:35:00,27.31,27.35,27.3,27.32,30500.0,20.8619,20.8925,20.8543,20.8696,30500.0
2012-09-27 10:40:00,27.32,27.33,27.3,27.3,13800.0,20.8696,20.8772,20.8543,20.8543,13800.0
2012-09-27 10:45:00,27.3,27.3,27.26,27.27,19700.0,20.8543,20.8543,20.8237,20.8314,19700.0
2012-09-27 10:50:00,27.26,27.36,27.25,27.35,77700.0,20.8237,20.9001,20.8161,20.8925,77700.0
2012-09-27 10:55:00,27.35,27.36,27.32,27.34,27800.0,20.8925,20.9001,20.8696,20.8848,27800.0
2012-09-27 11:00:00,27.35,27.35,27.33,27.34,5100.0,20.8925,20.8925,20.8772,20.8848,5100.0
2012-09-27 11:05:00,27.34,27.34,27.28,27.28,10300.0,20.8848,20.8848,20.839,20.839,10300.0
2012-09-27 11:10:00,27.29,27.33,27.29,27.32,28200.0,20.8467,20.8772,20.8467,20.8696,28200.0
2012-09-27 11:15:00,27.31,27.33,27.3,27.32,12800.0,20.8619,20.8772,20.8543,20.8696,12800.0
2012-09-27 11:20:00,27.33,27.35,27.3,27.3,20000.0,20.8772,20.8925,20.8543,20.8543,20000.0
2012-09-27 11:25:00,27.29,27.33,27.28,27.31,40200.0,20.8467,20.8772,20.839,20.8619,40200.0
2012-09-27 11:30:00,27.31,27.33,27.31,27.31,8800.0,20.8619,20.8772,20.8619,20.8619,8800.0
2012-09-27 11:35:00,27.31,27.33,27.31,27.33,3800.0,20.8619,20.8772,20.8619,20.8772,3800.0
2012-09-27 11:40:00,27.32,27.34,27.31,27.33,5200.0,20.8696,20.8848,20.8619,20.8772,5200.0
2012-09-27 11:45:00,27.33,27.34,27.32,27.33,3500.0,20.8772,20.8848,20.8696,20.8772,3500.0
2012-09-27 11:50:00,27.33,27.33,27.32,27.32,1900.0,20.8772,20.8772,20.8696,20.8696,1900.0
2012-09-27 11:55:00,27.32,27.37,27.3,27.35,13900.0,20.8696,20.9078,20.8543,20.8925,13900.0
2012-09-27 12:00:00,27.35,27.35,27.33,27.34,6400.0,20.8925,20.8925,20.8772,20.8848,6400.0
2012-09-27 12:05:00,27.34,27.37,27.33,27.36,14600.0,20.8848,20.9078,20.8772,20.9001,14600.0
2012-09-27 12:10:00,27.36,27.38,27.35,27.38,21100.0,20.9001,20.9154,20.8925,20.9154,21100.0
2012-09-27 12:15:00,27.38,27.42,27.38,27.42,33600.0,20.9154,20.946,20.9154,20.946,33600.0
2012-09-27 12:20:00,27.4,27.4,27.38,27.4,5300.0,20.9307,20.9307,20.9154,20.9307,5300.0
2012-09-27 12:25:00,27.39,27.46,27.39,27.44,48900.0,20.923,20.9765,20.923,20.9612,48900.0
2012-09-27 12:30:00,27.44,27.47,27.44,27.44,4900.0,20.9612,20.9842,20.9612,20.9612,4900.0
2012-09-27 12:35:00,27.44,27.46,27.44,27.45,3800.0,20.9612,20.9765,20.9612,20.9689,3800.0
2012-09-27 12:40:00,27.44,27.45,27.43,27.44,5000.0,20.9612,20.9689,20.9536,20.9612,5000.0
2012-09-27 12:45:00,27.45,27.46,27.44,27.46,4800.0,20.9689,20.9765,20.9612,20.9765,4800.0
2012-09-27 12:50:00,27.46,27.46,27.43,27.44,3400.0,20.9765,20.9765,20.9536,20.9612,3400.0
2012-09-27 12:55:00,27.45,27.46,27.44,27.44,1400.0,20.9689,20.9765,20.9612,20.9612,1400.0
2012-09-27 13:00:00,27.43,27.43,27.39,27.4,11200.0,20.9536,20.9536,20.923,20.9307,11200.0
2012-09-27 13:05:00,27.41,27.41,27.4,27.4,9200.0,20.9383,20.9383,20.9307,20.9307,9200.0
2012-09-27 13:10:00,27.41,27.41,27.39,27.41,5900.0,20.9383,20.9383,20.923,20.9383,5900.0
2012-09-27 13:15:00,27.41,27.44,27.39,27.42,16700.0,20.9383,20.9612,20.923,20.946,16700.0
2012-09-27 13:20:00,27.42,27.43,27.41,27.41,15900.0,20.946,20.9536,20.9383,20.9383,15900.0
2012-09-27 13:25:00,27.41,27.43,27.39,27.4,9600.0,20.9383,20.9536,20.923,20.9307,9600.0
2012-09-27 13:30:00,27.39,27.41,27.37,27.41,10600.0,20.923,20.9383,20.9078,20.9383,10600.0
2012-09-27 13:35:00,27.42,27.43,27.41,27.43,11300.0,20.946,20.9536,20.9383,20.9536,11300.0
2012-09-27 13:40:00,27.43,27.46,27.42,27.46,6000.0,20.9536,20.9765,20.946,20.9765,6000.0
2012-09-27 13:45:00,27.46,27.46,27.43,27.44,4700.0,20.9765,20.9765,20.9536,20.9612,4700.0
2012-09-27 13:50:00,27.43,27.44,27.41,27.41,4300.0,20.9536,20.9612,20.9383,20.9383,4300.0
2012-09-27 13:55:00,27.42,27.44,27.4,27.44,12500.0,20.946,20.9612,20.9307,20.9612,12500.0
2012-09-27 14:00:00,27.44,27.44,27.42,27.43,5400.0,20.9612,20.9612,20.946,20.9536,5400.0
2012-09-27 14:05:00,27.43,27.43,27.4,27.42,85500.0,20.9536,20.9536,20.9307,20.946,85500.0
2012-09-27 14:10:00,27.41,27.42,27.4,27.4,4800.0,20.9383,20.946,20.9307,20.9307,4800.0
2012-09-27 14:15:00,27.41,27.41,27.38,27.38,6500.0,20.9383,20.9383,20.9154,20.9154,6500.0
2012-09-27 14:20:00,27.38,27.39,27.36,27.36,20700.0,20.9154,20.923,20.9001,20.9001,20700.0
2012-09-27 14:25:00,27.36,27.38,27.35,27.38,53400.0,20.9001,20.9154,20.8925,20.9154,53400.0
2012-09-27 14:30:00,27.38,27.4,27.37,27.38,68200.0,20.9154,20.9307,20.9078,20.9154,68200.0
2012-09-27 14:35:00,27.38,27.39,27.36,27.37,16100.0,20.9154,20.923,20.9001,20.9078,16100.0
2012-09-27 14:40:00,27.37,27.38,27.37,27.38,4800.0,20.9078,20.9154,20.9078,20.9154,4800.0
2012-09-27 14:45:00,27.37,27.37,27.35,27.37,13400.0,20.9078,20.9078,20.8925,20.9078,13400.0
2012-09-27 14:50:00,27.36,27.37,27.33,27.33,23600.0,20.9001,20.9078,20.8772,20.8772,23600.0
2012-09-27 14:55:00,27.33,27.34,27.32,27.33,10700.0,20.8772,20.8848,20.8696,20.8772,10700.0
2012-09-27 15:00:00,27.33,27.34,27.32,27.34,28700.0,20.8772,20.8848,20.8696,20.8848,28700.0
2012-09-27 15:05:00,27.33,27.34,27.33,27.34,21100.0,20.8772,20.8848,20.8772,20.8848,21100.0
2012-09-27 15:10:00,27.33,27.34,27.32,27.33,12800.0,20.8772,20.8848,20.8696,20.8772,12800.0
2012-09-27 15:15:00,27.32,27.33,27.32,27.33,37500.0,20.8696,20.8772,20.8696,20.8772,37500.0
2012-09-27 15:20:00,27.33,27.35,27.32,27.34,55900.0,20.8772,20.8925,20.8696,20.8848,55900.0
2012-09-27 15:25:00,27.34,27.34,27.32,27.32,70000.0,20.8848,20.8848,20.8696,20.8696,70000.0
2012-09-27 15:30:00,27.32,27.34,27.32,27.34,119900.0,20.8696,20.8848,20.8696,20.8848,119900.0
2012-09-27 15:35:00,27.34,27.34,27.32,27.32,53800.0,20.8848,20.8848,20.8696,20.8696,53800.0
2012-09-27 15:40:00,27.32,27.33,27.3,27.32,116700.0,20.8696,20.8772,20.8543,20.8696,116700.0
2012-09-27 15:45:00,27.31,27.34,27.3,27.33,97300.0,20.8619,20.8848,20.8543,20.8772,97300.0
2012-09-27 15:50:00,27.32,27.33,27.31,27.32,172800.0,20.8696,20.8772,20.8619,20.8696,172800.0
2012-09-27 15:55:00,27.32,27.33,27.3,27.32,110200.0,20.8696,20.8772,20.8543,20.8696,110200.0
2012-09-28 09:30:00,27.3,27.42,27.25,27.3,74500.0,20.8543,20.946,20.8161,20.8543,74500.0
2012-09-28 09:35:00,27.3,27.35,27.26,27.3,19900.0,20.8543,20.8925,20.8237,20.8543,19900.0
2012-09-28 09:40:00,27.29,27.32,27.25,27.29,67900.0,20.8467,20.8696,20.8161,20.8467,67900.0
2012-09-28 09:45:00,27.29,27.32,27.27,27.31,47300.0,20.8467,20.8696,20.8314,20.8619,47300.0
2012-09-28 09:50:00,27.31,27.34,27.28,27.34,15700.0,20.8619,20.8848,20.839,20.8848,15700.0
2012-09-28 09:55:00,27.33,27.33,27.29,27.33,6100.0,20.8772,20.8772,20.8467,20.8772,6100.0
2012-09-28 10:00:00,27.33,27.38,27.33,27.37,9300.0,20.8772,20.9154,20.8772,20.9078,9300.0
2012-09-28 10:05:00,27.36,27.39,27.34,27.37,10300.0,20.9001,20.923,20.8848,20.9078,10300.0
2012-09-28 10:10:00,27.37,27.39,27.33,27.39,8100.0,20.9078,20.923,20.8772,20.923,8100.0
2012-09-28 10:15:00,27.38,27.38,27.33,27.35,5600.0,20.9154,20.9154,20.8772,20.8925,5600.0
2012-09-28 10:20:00,27.35,27.38,27.34,27.36,5600.0,20.8925,20.9154,20.8848,20.9001,5600.0
2012-09-28 10:25:00,27.36,27.38,27.33,27.38,6400.0,20.9001,20.9154,20.8772,20.9154,6400.0
2012-09-28 10:30:00,27.37,27.41,27.36,27.4,10800.0,20.9078,20.9383,20.9001,20.9307,10800.0
2012-09-28 10:35:00,27.39,27.4,27.36,27.39,9400.0,20.923,20.9307,20.9001,20.923,9400.0
2012-09-28 10:40:00,27.39,27.39,27.36,27.36,4100.0,20.923,20.923,20.9001,20.9001,4100.0
2012-09-28 10:45:00,27.37,27.4,27.35,27.39,13700.0,20.9078,20.9307,20.8925,20.923,13700.0
2012-09-28 10:50:00,27.39,27.39,27.37,27.37,11600.0,20.923,20.923,20.9078,20.9078,11600.0
2012-09-28 10:55:00,27.37,27.38,27.35,27.35,8600.0,20.9078,20.9154,20.8925,20.8925,8600.0
2012-09-28 11:00:00,27.35,27.36,27.34,27.35,14400.0,20.8925,20.9001,20.8848,20.8925,14400.0
2012-09-28 11:05:00,27.34,27.39,27.34,27.39,12700.0,20.8848,20.923,20.8848,20.923,12700.0
2012-09-28 11:10:00,27.39,27.39,27.36,27.36,13900.0,20.923,20.923,20.9001,20.9001,13900.0
2012-09-28 11:15:00,27.37,27.38,27.37,27.37,6700.0,20.9078,20.9154,20.9078,20.9078,6700.0
2012-09-28 11:20:00,27.37,27.4,27.36,27.36,63900.0,20.9078,20.9307,20.9001,20.9001,63900.0
2012-09-28 11:25:00,27.37,27.38,27.36,27.36,30200.0,20.9078,20.9154,20.9001,20.9001,30200.0
2012-09-28 11:30:00,27.36,27.38,27.35,27.36,29400.0,20.9001,20.9154,20.8925,20.9001,29400.0
2012-09-28 11:35:00,27.35,27.38,27.35,27.37,41200.0,20.8925,20.9154,20.8925,20.9078,41200.0
2012-09-28 11:40:00,27.38,27.38,27.35,27.35,14500.0,20.9154,20.9154,20.8925,20.8925,14500.0
2012-09-28 11:45:00,27.35,27.35,27.31,27.34,42500.0,20.8925,20.8925,20.8619,20.8848,42500.0
2012-09-28 11:50:00,27.33,27.34,27.32,27.34,11000.0,20.8772,20.8848,20.8696,20.8848,11000.0
2012-09-28 11:55:00,27.34,27.36,27.33,27.35,11800.0,20.8848,20.9001,20.8772,20.8925,11800.0
2012-09-28 12:00:00,27.35,27.38,27.34,27.34,14700.0,20.8925,20.9154,20.8848,20.8848,14700.0
2012-09-28 12:05:00,27.35,27.37,27.34,27.36,11800.0,20.8925,20.9078,20.8848,20.9001,11800.0
2012-09-28 12:10:00,27.36,27.39,27.36,27.37,12800.0,20.9001,20.923,20.9001,20.9078,12800.0
2012-09-28 12:15:00,27.38,27.39,27.37,27.38,8400.0,20.9154,20.923,20.9078,20.9154,8400.0
2012-09-28 12:20:00,27.38,27.38,27.35,27.35,9600.0,20.9154,20.9154,20.8925,20.8925,9600.0
2012-09-28 12:25:00,27.36,27.37,27.35,27.36,15700.0,20.9001,20.9078,20.8925,20.9001,15700.0
2012-09-28 12:30:00,27.36,27.39,27.35,27.37,9200.0,20.9001,20.923,20.8925,20.9078,9200.0
2012-09-28 12:35:00,27.37,27.38,27.37,27.37,5700.0,20.9078,20.9154,20.9078,20.9078,5700.0
2012-09-28 12:40:00,27.36,27.37,27.36,27.37,2200.0,20.9001,20.9078,20.9001,20.9078,2200.0
2012-09-28 12:45:00,27.36,27.39,27.36,27.38,8500.0,20.9001,20.923,20.9001,20.9154,8500.0
2012-09-28 12:50:00,27.38,27.38,27.37,27.37,2000.0,20.9154,20.9154,20.9078,20.9078,2000.0
2012-09-28 12:55:00,27.38,27.38,27.37,27.38,1800.0,20.9154,20.9154,20.9078,20.9154,1800.0
2012-09-28 13:00:00,27.37,27.38,27.37,27.37,2300.0,20.9078,20.9154,20.9078,20.9078,2300.0
2012-09-28 13:05:00,27.38,27.38,27.34,27.34,11900.0,20.9154,20.9154,20.8848,20.8848,11900.0
2012-09-28 13:10:00,27.35,27.36,27.33,27.33,18400.0,20.8925,20.9001,20.8772,20.8772,18400.0
2012-09-28 13:15:00,27.34,27.34,27.33,27.34,3100.0,20.8848,20.8848,20.8772,20.8848,3100.0
2012-09-28 13:20:00,27.33,27.34,27.33,27.34,1500.0,20.8772,20.8848,20.8772,20.8848,1500.0
2012-09-28 13:25:00,27.33,27.34,27.33,27.33,14500.0,20.8772,20.8848,20.8772,20.8772,14500.0
2012-09-28 13:30:00,27.33,27.38,27.33,27.37,24800.0,20.8772,20.9154,20.8772,20.9078,24800.0
2012-09-28 13:35:00,27.37,27.4,27.36,27.4,15400.0,20.9078,20.9307,20.9001,20.9307,15400.0
2012-09-28 13:40:00,27.4,27.4,27.39,27.4,5300.0,20.9307,20.9307,20.923,20.9307,5300.0
2012-09-28 13:45:00,27.4,27.4,27.4,27.4,2200.0,20.9307,20.9307,20.9307,20.9307,2200.0
2012-09-28 13:50:00,27.4,27.42,27.4,27.41,8900.0,20.9307,20.946,20.9307,20.9383,8900.0
2012-09-28 13:55:00,27.42,27.42,27.41,27.42,13900.0,20.946,20.946,20.9383,20.946,13900.0
2012-09-28 14:00:00,27.42,27.42,27.41,27.42,6200.0,20.946,20.946,20.9383,20.946,6200.0
2012-09-28 14:05:00,27.42,27.44,27.41,27.42,14200.0,20.946,20.9612,20.9383,20.946,14200.0
2012-09-28 14:10:00,27.41,27.42,27.4,27.41,1800.0,20.9383,20.946,20.9307,20.9383,1800.0
2012-09-28 14:15:00,27.4,27.41,27.4,27.4,2700.0,20.9307,20.9383,20.9307,20.9307,2700.0
2012-09-28 14:20:00,27.41,27.42,27.41,27.42,11700.0,20.9383,20.946,20.9383,20.946,11700.0
2012-09-28 14:25:00,27.42,27.43,27.41,27.41,10900.0,20.946,20.9536,20.9383,20.9383,10900.0
2012-09-28 14:30:00,27.41,27.41,27.39,27.41,10900.0,20.9383,20.9383,20.923,20.9383,10900.0
2012-09-28 14:35:00,27.4,27.41,27.39,27.41,13400.0,20.9307,20.9383,20.923,20.9383,13400.0
2012-09-28 14:40:00,27.4,27.42,27.4,27.42,33900.0,20.9307,20.946,20.9307,20.946,33900.0
2012-09-28 14:45:00,27.42,27.43,27.41,27.42,21900.0,20.946,20.9536,20.9383,20.946,21900.0
2012-09-28 14:50:00,27.42,27.42,27.41,27.42,24300.0,20.946,20.946,20.9383,20.946,24300.0
2012-09-28 14:55:00,27.42,27.43,27.41,27.43,6100.0,20.946,20.9536,20.9383,20.9536,6100.0
2012-09-28 15:00:00,27.43,27.43,27.42,27.43,8700.0,20.9536,20.9536,20.946,20.9536,8700.0
2012-09-28 15:05:00,27.43,27.43,27.4,27.4,57400.0,20.9536,20.9536,20.9307,20.9307,57400.0
2012-09-28 15:10:00,27.4,27.43,27.4,27.42,90500.0,20.9307,20.9536,20.9307,20.946,90500.0
2012-09-28 15:15:00,27.41,27.42,27.4,27.4,59800.0,20.9383,20.946,20.9307,20.9307,59800.0
2012-09-28 15:20:00,27.4,27.42,27.4,27.42,33700.0,20.9307,20.946,20.9307,20.946,33700.0
2012-09-28 15:25:00,27.42,27.43,27.41,27.43,37700.0,20.946,20.9536,20.9383,20.9536,37700.0
2012-09-28 15:30:00,27.42,27.43,27.41,27.42,41600.0,20.946,20.9536,20.9383,20.946,41600.0
2012-09-28 15:35:00,27.41,27.44,27.4,27.42,87700.0,20.9383,20.9612,20.9307,20.946,87700.0
2012-09-28 15:40:00,27.43,27.46,27.42,27.45,65000.0,20.9536,20.9765,20.946,20.9689,65000.0
2012-09-28 15:45:00,27.45,27.53,27.45,27.51,65000.0,20.9689,21.03,20.9689,21.0147,65000.0
2012-09-28 15:50:00,27.51,27.53,27.5,27.53,64800.0,21.0147,21.03,21.0071,21.03,64800.0
2012-09-28 15:55:00,27.52,27.53,27.49,27.5,283700.0,21.0223,21.03,20.9994,21.0071,283700.0
2012-10-01 09:30:00,27.73,27.86,27.68,27.76,88500.0,21.1828,21.2821,21.1446,21.2057,88500.0
2012-10-01 09:35:00,27.77,27.87,27.75,27.87,48800.0,21.2133,21.2897,21.198,21.2897,48800.0
2012-10-01 09:40:00,27.85,27.95,27.82,27.82,38000.0,21.2744,21.3508,21.2515,21.2515,38000.0
2012-10-01 09:45:00,27.82,27.84,27.74,27.74,16700.0,21.2515,21.2668,21.1904,21.1904,16700.0
2012-10-01 09:50:00,27.74,27.76,27.69,27.7,20500.0,21.1904,21.2057,21.1522,21.1599,20500.0
2012-10-01 09:55:00,27.71,27.79,27.7,27.72,18500.0,21.1675,21.2286,21.1599,21.1751,18500.0
2012-10-01 10:00:00,27.72,27.93,27.72,27.91,20400.0,21.1751,21.3355,21.1751,21.3203,20400.0
2012-10-01 10:05:00,27.91,27.92,27.86,27.9,19000.0,21.3203,21.3279,21.2821,21.3126,19000.0
2012-10-01 10:10:00,27.9,27.91,27.87,27.89,17200.0,21.3126,21.3203,21.2897,21.305,17200.0
2012-10-01 10:15:00,27.9,27.9,27.85,27.87,13600.0,21.3126,21.3126,21.2744,21.2897,13600.0
2012-10-01 10:20:00,27.87,27.87,27.77,27.78,24800.0,21.2897,21.2897,21.2133,21.221,24800.0
2012-10-01 10:25:00,27.78,27.78,27.72,27.74,33500.0,21.221,21.221,21.1751,21.1904,33500.0
2012-10-01 10:30:00,27.74,27.75,27.73,27.73,27700.0,21.1904,21.198,21.1828,21.1828,27700.0
2012-10-01 10:35:00,27.73,27.75,27.72,27.72,12700.0,21.1828,21.198,21.1751,21.1751,12700.0
2012-10-01 10:40:00,27.73,27.73,27.67,27.7,44300.0,21.1828,21.1828,21.1369,21.1599,44300.0
2012-10-01 10:45:00,27.7,27.7,27.65,27.65,12200.0,21.1599,21.1599,21.1217,21.1217,12200.0
2012-10-01 10:50:00,27.65,27.66,27.64,27.64,18300.0,21.1217,21.1293,21.114,21.114,18300.0
2012-10-01 10:55:00,27.64,27.65,27.61,27.62,23900.0,21.114,21.1217,21.0911,21.0987,23900.0
2012-10-01 11:00:00,27.62,27.62,27.58,27.59,34100.0,21.0987,21.0987,21.0682,21.0758,34100.0
2012-10-01 11:05:00,27.59,27.61,27.58,27.58,25700.0,21.0758,21.0911,21.0682,21.0682,25700.0
2012-10-01 11:10:00,27.58,27.6,27.58,27.59,18900.0,21.0682,21.0835,21.0682,21.0758,18900.0
2012-10-01 11:15:00,27.59,27.59,27.55,27.56,18800.0,21.0758,21.0758,21.0453,21.0529,18800.0
2012-10-01 11:20:00,27.55,27.56,27.53,27.53,4600.0,21.0453,21.0529,21.03,21.03,4600.0
2012-10-01 11:25:00,27.53,27.55,27.5,27.52,33600.0,21.03,21.0453,21.0071,21.0223,33600.0
2012-10-01 11:30:00,27.51,27.51,27.44,27.45,34900.0,21.0147,21.0147,20.9612,20.9689,34900.0
2012-10-01 11:35:00,27.45,27.46,27.45,27.45,6200.0,20.9689,20.9765,20.9689,20.9689,6200.0
2012-10-01 11:40:00,27.45,27.52,27.44,27.52,22300.0,20.9689,21.0223,20.9612,21.0223,22300.0
2012-10-01 11:45:00,27.52,27.54,27.5,27.54,13800.0,21.0223,21.0376,21.0071,21.0376,13800.0
2012-10-01 11:50:00,27.54,27.55,27.53,27.54,10400.0,21.0376,21.0453,21.03,21.0376,10400.0
2012-10-01 11:55:00,27.54,27.54,27.49,27.5,15900.0,21.0376,21.0376,20.9994,21.0071,15900.0
2012-10-01 12:00:00,27.49,27.51,27.49,27.5,9700.0,20.9994,21.0147,20.9994,21.0071,9700.0
2012-10-01 12:05:00,27.51,27.53,27.5,27.51,20700.0,21.0147,21.03,21.0071,21.0147,20700.0
2012-10-01 12:10:00,27.51,27.52,27.51,27.52,3400.0,21.0147,21.0223,21.0147,21.0223,3400.0
2012-10-01 12:15:00,27.51,27.52,27.51,27.51,19500.0,21.0147,21.0223,21.0147,21.0147,19500.0
2012-10-01 12:20:00,27.52,27.54,27.5,27.54,19900.0,21.0223,21.0376,21.0071,21.0376,19900.0
2012-10-01 12:25:00,27.55,27.56,27.54,27.56,6500.0,21.0453,21.0529,21.0376,21.0529,6500.0
2012-10-01 12:30:00,27.56,27.58,27.53,27.53,17500.0,21.0529,21.0682,21.03,21.03,17500.0
2012-10-01 12:35:00,27.53,27.55,27.53,27.55,8900.0,21.03,21.0453,21.03,21.0453,8900.0
2012-10-01 12:40:00,27.54,27.58,27.54,27.57,8900.0,21.0376,21.0682,21.0376,21.0605,8900.0
2012-10-01 12:45:00,27.57,27.57,27.52,27.52,16700.0,21.0605,21.0605,21.0223,21.0223,16700.0
2012-10-01 12:50:00,27.52,27.53,27.5,27.5,8900.0,21.0223,21.03,21.0071,21.0071,8900.0
2012-10-01 12:55:00,27.5,27.51,27.5,27.5,2200.0,21.0071,21.0147,21.0071,21.0071,2200.0
2012-10-01 13:00:00,27.5,27.56,27.49,27.56,57300.0,21.0071,21.0529,20.9994,21.0529,57300.0
2012-10-01 13:05:00,27.56,27.58,27.54,27.54,18000.0,21.0529,21.0682,21.0376,21.0376,18000.0
2012-10-01 13:10:00,27.53,27.55,27.51,27.51,25000.0,21.03,21.0453,21.0147,21.0147,25000.0
2012-10-01 13:15:00,27.51,27.52,27.5,27.5,4900.0,21.0147,21.0223,21.0071,21.0071,4900.0
2012-10-01 13:20:00,27.51,27.51,27.5,27.5,5600.0,21.0147,21.0147,21.0071,21.0071,5600.0
2012-10-01 13:25:00,27.51,27.53,27.5,27.53,28600.0,21.0147,21.03,21.0071,21.03,28600.0
2012-10-01 13:30:00,27.52,27.53,27.5,27.5,28000.0,21.0223,21.03,21.0071,21.0071,28000.0
2012-10-01 13:35:00,27.5,27.5,27.46,27.47,27700.0,21.0071,21.0071,20.9765,20.9842,27700.0
2012-10-01 13:40:00,27.47,27.49,27.46,27.48,11600.0,20.9842,20.9994,20.9765,20.9918,11600.0
2012-10-01 13:45:00,27.48,27.49,27.47,27.47,11700.0,20.9918,20.9994,20.9842,20.9842,11700.0
2012-10-01 13:50:00,27.47,27.48,27.47,27.48,10200.0,20.9842,20.9918,20.9842,20.9918,10200.0
2012-10-01 13:55:00,27.48,27.48,27.47,27.47,19100.0,20.9918,20.9918,20.9842,20.9842,19100.0
2012-10-01 14:00:00,27.47,27.5,27.47,27.49,46600.0,20.9842,21.0071,20.9842,20.9994,46600.0
2012-10-01 14:05:00,27.49,27.5,27.48,27.5,27800.0,20.9994,21.0071,20.9918,21.0071,27800.0
2012-10-01 14:10:00,27.5,27.5,27.48,27.48,19600.0,21.0071,21.0071,20.9918,20.9918,19600.0
2012-10-01 14:15:00,27.48,27.49,27.42,27.43,27200.0,20.9918,20.9994,20.946,20.9536,27200.0
2012-10-01 14:20:00,27.43,27.43,27.41,27.43,57500.0,20.9536,20.9536,20.9383,20.9536,57500.0
2012-10-01 14:25:00,27.42,27.43,27.41,27.41,21900.0,20.946,20.9536,20.9383,20.9383,21900.0
2012-10-01 14:30:00,27.41,27.42,27.4,27.4,11600.0,20.9383,20.946,20.9307,20.9307,11600.0
2012-10-01 14:35:00,27.41,27.41,27.4,27.4,17700.0,20.9383,20.9383,20.9307,20.9307,17700.0
2012-10-01 14:40:00,27.4,27.42,27.39,27.41,118100.0,20.9307,20.946,20.923,20.9383,118100.0
2012-10-01 14:45:00,27.4,27.41,27.39,27.41,28800.0,20.9307,20.9383,20.923,20.9383,28800.0
2012-10-01 14:50:00,27.41,27.41,27.39,27.39,24900.0,20.9383,20.9383,20.923,20.923,24900.0
2012-10-01 14:55:00,27.4,27.43,27.38,27.4,117300.0,20.9307,20.9536,20.9154,20.9307,117300.0
2012-10-01 15:00:00,27.39,27.42,27.39,27.42,32600.0,20.923,20.946,20.923,20.946,32600.0
2012-10-01 15:05:00,27.42,27.42,27.41,27.41,33800.0,20.946,20.946,20.9383,20.9383,33800.0
2012-10-01 15:10:00,27.42,27.42,27.33,27.33,48700.0,20.946,20.946,20.8772,20.8772,48700.0
2012-10-01 15:15:00,27.33,27.34,27.28,27.29,66500.0,20.8772,20.8848,20.839,20.8467,66500.0
2012-10-01 15:20:00,27.28,27.28,27.24,27.28,59700.0,20.839,20.839,20.8085,20.839,59700.0
2012-10-01 15:25:00,27.27,27.3,27.25,27.3,34500.0,20.8314,20.8543,20.8161,20.8543,34500.0
2012-10-01 15:30:00,27.3,27.3,27.28,27.29,39500.0,20.8543,20.8543,20.839,20.8467,39500.0
2012-10-01 15:35:00,27.3,27.3,27.28,27.3,38200.0,20.8543,20.8543,20.839,20.8543,38200.0
2012-10-01 15:40:00,27.3,27.31,27.26,27.27,94300.0,20.8543,20.8619,20.8237,20.8314,94300.0
2012-10-01 15:45:00,27.28,27.3,27.27,27.3,64500.0,20.839,20.8543,20.8314,20.8543,64500.0
2012-10-01 15:50:00,27.3,27.3,27.27,27.28,72200.0,20.8543,20.8543,20.8314,20.839,72200.0
2012-10-01 15:55:00,27.28,27.29,27.26,27.28,170800.0,20.839,20.8467,20.8237,20.839,170800.0
2012-10-02 09:30:00,27.4,27.43,27.33,27.42,24400.0,20.9307,20.9536,20.8772,20.946,24400.0
2012-10-02 09:35:00,27.39,27.45,27.34,27.44,21700.0,20.923,20.9689,20.8848,20.9612,21700.0
2012-10-02 09:40:00,27.43,27.46,27.4,27.44,10900.0,20.9536,20.9765,20.9307,20.9612,10900.0
2012-10-02 09:45:00,27.47,27.49,27.43,27.45,20400.0,20.9842,20.9994,20.9536,20.9689,20400.0
2012-10-02 09:50:00,27.44,27.51,27.44,27.51,19300.0,20.9612,21.0147,20.9612,21.0147,19300.0
2012-10-02 09:55:00,27.49,27.52,27.48,27.49,12200.0,20.9994,21.0223,20.9918,20.9994,12200.0
2012-10-02 10:00:00,27.49,27.49,27.42,27.42,17200.0,20.9994,20.9994,20.946,20.946,17200.0
2012-10-02 10:05:00,27.43,27.45,27.39,27.4,12900.0,20.9536,20.9689,20.923,20.9307,12900.0
2012-10-02 10:10:00,27.4,27.42,27.38,27.38,18500.0,20.9307,20.946,20.9154,20.9154,18500.0
2012-10-02 10:15:00,27.38,27.39,27.36,27.39,12200.0,20.9154,20.923,20.9001,20.923,12200.0
2012-10-02 10:20:00,27.4,27.41,27.37,27.37,42000.0,20.9307,20.9383,20.9078,20.9078,42000.0
2012-10-02 10:25:00,27.38,27.4,27.36,27.39,20600.0,20.9154,20.9307,20.9001,20.923,20600.0
2012-10-02 10:30:00,27.39,27.44,27.38,27.43,36000.0,20.923,20.9612,20.9154,20.9536,36000.0
2012-10-02 10:35:00,27.42,27.48,27.42,27.48,7200.0,20.946,20.9918,20.946,20.9918,7200.0
2012-10-02 10:40:00,27.48,27.49,27.44,27.44,15900.0,20.9918,20.9994,20.9612,20.9612,15900.0
2012-10-02 10:45:00,27.45,27.46,27.44,27.44,8200.0,20.9689,20.9765,20.9612,20.9612,8200.0
2012-10-02 10:50:00,27.44,27.44,27.4,27.4,18700.0,20.9612,20.9612,20.9307,20.9307,18700.0
2012-10-02 10:55:00,27.39,27.39,27.35,27.35,10600.0,20.923,20.923,20.8925,20.8925,10600.0
2012-10-02 11:00:00,27.35,27.35,27.34,27.35,6000.0,20.8925,20.8925,20.8848,20.8925,6000.0
2012-10-02 11:05:00,27.35,27.36,27.32,27.33,9800.0,20.8925,20.9001,20.8696,20.8772,9800.0
2012-10-02 11:10:00,27.33,27.34,27.31,27.33,9700.0,20.8772,20.8848,20.8619,20.8772,9700.0
2012-10-02 11:15:00,27.33,27.35,27.33,27.34,8000.0,20.8772,20.8925,20.8772,20.8848,8000.0
2012-10-02 11:20:00,27.35,27.37,27.35,27.35,12000.0,20.8925,20.9078,20.8925,20.8925,12000.0
2012-10-02 11:25:00,27.36,27.37,27.36,27.36,5900.0,20.9001,20.9078,20.9001,20.9001,5900.0
2012-10-02 11:30:00,27.35,27.39,27.35,27.35,12200.0,20.8925,20.923,20.8925,20.8925,12200.0
2012-10-02 11:35:00,27.35,27.36,27.34,27.35,37000.0,20.8925,20.9001,20.8848,20.8925,37000.0
2012-10-02 11:40:00,27.35,27.37,27.32,27.37,18400.0,20.8925,20.9078,20.8696,20.9078,18400.0
2012-10-02 11:45:00,27.37,27.37,27.34,27.35,10200.0,20.9078,20.9078,20.8848,20.8925,10200.0
2012-10-02 11:50:00,27.36,27.38,27.35,27.37,14200.0,20.9001,20.9154,20.8925,20.9078,14200.0
2012-10-02 11:55:00,27.36,27.39,27.36,27.37,11100.0,20.9001,20.923,20.9001,20.9078,11100.0
2012-10-02 12:00:00,27.37,27.39,27.35,27.38,18600.0,20.9078,20.923,20.8925,20.9154,18600.0
2012-10-02 12:05:00,27.38,27.38,27.36,27.37,3300.0,20.9154,20.9154,20.9001,20.9078,3300.0
2012-10-02 12:10:00,27.36,27.38,27.35,27.38,10900.0,20.9001,20.9154,20.8925,20.9154,10900.0
2012-10-02 12:15:00,27.37,27.4,27.37,27.4,8900.0,20.9078,20.9307,20.9078,20.9307,8900.0
2012-10-02 12:20:00,27.4,27.4,27.39,27.4,1300.0,20.9307,20.9307,20.923,20.9307,1300.0
2012-10-02 12:25:00,27.39,27.4,27.36,27.37,14200.0,20.923,20.9307,20.9001,20.9078,14200.0
2012-10-02 12:30:00,27.37,27.37,27.34,27.34,7600.0,20.9078,20.9078,20.8848,20.8848,7600.0
2012-10-02 12:35:00,27.34,27.36,27.34,27.35,5900.0,20.8848,20.9001,20.8848,20.8925,5900.0
2012-10-02 12:40:00,27.35,27.35,27.34,27.34,8700.0,20.8925,20.8925,20.8848,20.8848,8700.0
2012-10-02 12:45:00,27.35,27.36,27.31,27.31,16400.0,20.8925,20.9001,20.8619,20.8619,16400.0
2012-10-02 12:50:00,27.32,27.33,27.31,27.33,6300.0,20.8696,20.8772,20.8619,20.8772,6300.0
2012-10-02 12:55:00,27.32,27.33,27.32,27.32,5400.0,20.8696,20.8772,20.8696,20.8696,5400.0
2012-10-02 13:00:00,27.33,27.33,27.32,27.32,3100.0,20.8772,20.8772,20.8696,20.8696,3100.0
2012-10-02 13:05:00,27.32,27.33,27.32,27.32,5100.0,20.8696,20.8772,20.8696,20.8696,5100.0
2012-10-02 13:10:00,27.33,27.33,27.32,27.32,6200.0,20.8772,20.8772,20.8696,20.8696,6200.0
2012-10-02 13:15:00,27.32,27.33,27.31,27.33,7300.0,20.8696,20.8772,20.8619,20.8772,7300.0
2012-10-02 13:20:00,27.32,27.32,27.28,27.29,15600.0,20.8696,20.8696,20.839,20.8467,15600.0
2012-10-02 13:25:00,27.3,27.31,27.3,27.3,12100.0,20.8543,20.8619,20.8543,20.8543,12100.0
2012-10-02 13:30:00,27.3,27.33,27.3,27.32,39400.0,20.8543,20.8772,20.8543,20.8696,39400.0
2012-10-02 13:35:00,27.33,27.37,27.33,27.37,10700.0,20.8772,20.9078,20.8772,20.9078,10700.0
2012-10-02 13:40:00,27.37,27.42,27.37,27.39,10300.0,20.9078,20.946,20.9078,20.923,10300.0
2012-10-02 13:45:00,27.39,27.4,27.37,27.38,7900.0,20.923,20.9307,20.9078,20.9154,7900.0
2012-10-02 13:50:00,27.39,27.39,27.36,27.36,4900.0,20.923,20.923,20.9001,20.9001,4900.0
2012-10-02 13:55:00,27.36,27.38,27.33,27.37,16700.0,20.9001,20.9154,20.8772,20.9078,16700.0
2012-10-02 14:00:00,27.36,27.38,27.36,27.36,14300.0,20.9001,20.9154,20.9001,20.9001,14300.0
2012-10-02 14:05:00,27.36,27.36,27.34,27.36,14400.0,20.9001,20.9001,20.8848,20.9001,14400.0
2012-10-02 14:10:00,27.36,27.36,27.35,27.35,9700.0,20.9001,20.9001,20.8925,20.8925,9700.0
2012-10-02 14:15:00,27.36,27.37,27.34,27.36,14300.0,20.9001,20.9078,20.8848,20.9001,14300.0
2012-10-02 14:20:00,27.37,27.39,27.36,27.39,16800.0,20.9078,20.923,20.9001,20.923,16800.0
2012-10-02 14:25:00,27.39,27.39,27.35,27.36,21200.0,20.923,20.923,20.8925,20.9001,21200.0
2012-10-02 14:30:00,27.35,27.37,27.34,27.36,19800.0,20.8925,20.9078,20.8848,20.9001,19800.0
2012-10-02 14:35:00,27.37,27.37,27.35,27.36,7400.0,20.9078,20.9078,20.8925,20.9001,7400.0
2012-10-02 14:40:00,27.35,27.36,27.35,27.36,12900.0,20.8925,20.9001,20.8925,20.9001,12900.0
2012-10-02 14:45:00,27.36,27.37,27.34,27.36,24400.0,20.9001,20.9078,20.8848,20.9001,24400.0
2012-10-02 14:50:00,27.37,27.4,27.37,27.38,20600.0,20.9078,20.9307,20.9078,20.9154,20600.0
2012-10-02 14:55:00,27.39,27.4,27.38,27.39,8400.0,20.923,20.9307,20.9154,20.923,8400.0
2012-10-02 15:00:00,27.39,27.4,27.38,27.39,11500.0,20.923,20.9307,20.9154,20.923,11500.0
2012-10-02 15:05:00,27.39,27.4,27.38,27.39,12400.0,20.923,20.9307,20.9154,20.923,12400.0
2012-10-02 15:10:00,27.39,27.39,27.37,27.37,12400.0,20.923,20.923,20.9078,20.9078,12400.0
2012-10-02 15:15:00,27.38,27.4,27.37,27.4,23000.0,20.9154,20.9307,20.9078,20.9307,23000.0
2012-10-02 15:20:00,27.4,27.41,27.39,27.4,19000.0,20.9307,20.9383,20.923,20.9307,19000.0
2012-10-02 15:25:00,27.4,27.41,27.4,27.41,12700.0,20.9307,20.9383,20.9307,20.9383,12700.0
2012-10-02 15:30:00,27.4,27.42,27.4,27.4,36300.0,20.9307,20.946,20.9307,20.9307,36300.0
2012-10-02 15:35:00,27.4,27.41,27.39,27.41,76300.0,20.9307,20.9383,20.923,20.9383,76300.0
2012-10-02 15:40:00,27.41,27.42,27.4,27.41,41500.0,20.9383,20.946,20.9307,20.9383,41500.0
2012-10-02 15:45:00,27.4,27.42,27.4,27.4,42600.0,20.9307,20.946,20.9307,20.9307,42600.0
2012-10-02 15:50:00,27.4,27.43,27.4,27.43,48800.0,20.9307,20.9536,20.9307,20.9536,48800.0
2012-10-02 15:55:00,27.43,27.43,27.4,27.41,178200.0,20.9536,20.9536,20.9307,20.9383,178200.0
2012-10-03 09:30:00,27.46,27.51,27.38,27.49,36300.0,20.9765,21.0147,20.9154,20.9994,36300.0
2012-10-03 09:35:00,27.47,27.51,27.46,27.46,4000.0,20.9842,21.0147,20.9765,20.9765,4000.0
2012-10-03 09:40:00,27.45,27.47,27.43,27.47,12600.0,20.9689,20.9842,20.9536,20.9842,12600.0
2012-10-03 09:45:00,27.47,27.47,27.44,27.45,4500.0,20.9842,20.9842,20.9612,20.9689,4500.0
2012-10-03 09:50:00,27.45,27.48,27.44,27.46,7500.0,20.9689,20.9918,20.9612,20.9765,7500.0
2012-10-03 09:55:00,27.46,27.5,27.45,27.49,23100.0,20.9765,21.0071,20.9689,20.9994,23100.0
2012-10-03 10:00:00,27.49,27.54,27.45,27.48,42100.0,20.9994,21.0376,20.9689,20.9918,42100.0
2012-10-03 10:05:00,27.48,27.51,27.47,27.51,11300.0,20.9918,21.0147,20.9842,21.0147,11300.0
2012-10-03 10:10:00,27.51,27.53,27.5,27.52,14500.0,21.0147,21.03,21.0071,21.0223,14500.0
2012-10-03 10:15:00,27.52,27.63,27.52,27.61,29400.0,21.0223,21.1064,21.0223,21.0911,29400.0
2012-10-03 10:20:00,27.6,27.6,27.54,27.56,12700.0,21.0835,21.0835,21.0376,21.0529,12700.0
2012-10-03 10:25:00,27.55,27.58,27.53,27.53,11700.0,21.0453,21.0682,21.03,21.03,11700.0
2012-10-03 10:30:00,27.54,27.56,27.51,27.54,8600.0,21.0376,21.0529,21.0147,21.0376,8600.0
2012-10-03 10:35:00,27.54,27.55,27.5,27.52,12800.0,21.0376,21.0453,21.0071,21.0223,12800.0
2012-10-03 10:40:00,27.52,27.52,27.5,27.5,4000.0,21.0223,21.0223,21.0071,21.0071,4000.0
2012-10-03 10:45:00,27.5,27.54,27.49,27.52,11300.0,21.0071,21.0376,20.9994,21.0223,11300.0
2012-10-03 10:50:00,27.51,27.55,27.5,27.53,30900.0,21.0147,21.0453,21.0071,21.03,30900.0
2012-10-03 10:55:00,27.53,27.58,27.53,27.57,26900.0,21.03,21.0682,21.03,21.0605,26900.0
2012-10-03 11:00:00,27.57,27.6,27.57,27.59,8300.0,21.0605,21.0835,21.0605,21.0758,8300.0
2012-10-03 11:05:00,27.6,27.63,27.6,27.63,10600.0,21.0835,21.1064,21.0835,21.1064,10600.0
2012-10-03 11:10:00,27.63,27.7,27.63,27.69,21600.0,21.1064,21.1599,21.1064,21.1522,21600.0
2012-10-03 11:15:00,27.68,27.69,27.65,27.65,10600.0,21.1446,21.1522,21.1217,21.1217,10600.0
2012-10-03 11:20:00,27.66,27.66,27.65,27.65,3200.0,21.1293,21.1293,21.1217,21.1217,3200.0
2012-10-03 11:25:00,27.65,27.65,27.64,27.64,2200.0,21.1217,21.1217,21.114,21.114,2200.0
2012-10-03 11:30:00,27.64,27.69,27.64,27.67,16500.0,21.114,21.1522,21.114,21.1369,16500.0
2012-10-03 11:35:00,27.66,27.68,27.66,27.68,5000.0,21.1293,21.1446,21.1293,21.1446,5000.0
2012-10-03 11:40:00,27.68,27.7,27.67,27.69,12100.0,21.1446,21.1599,21.1369,21.1522,12100.0
2012-10-03 11:45:00,27.68,27.73,27.68,27.71,16800.0,21.1446,21.1828,21.1446,21.1675,16800.0
2012-10-03 11:50:00,27.71,27.71,27.69,27.69,5800.0,21.1675,21.1675,21.1522,21.1522,5800.0
2012-10-03 11:55:00,27.69,27.7,27.67,27.67,7500.0,21.1522,21.1599,21.1369,21.1369,7500.0
2012-10-03 12:00:00,27.67,27.68,27.65,27.65,9500.0,21.1369,21.1446,21.1217,21.1217,9500.0
2012-10-03 12:05:00,27.65,27.65,27.63,27.63,17900.0,21.1217,21.1217,21.1064,21.1064,17900.0
2012-10-03 12:10:00,27.62,27.62,27.6,27.6,15600.0,21.0987,21.0987,21.0835,21.0835,15600.0
2012-10-03 12:15:00,27.61,27.62,27.6,27.62,44900.0,21.0911,21.0987,21.0835,21.0987,44900.0
2012-10-03 12:20:00,27.62,27.62,27.6,27.6,11500.0,21.0987,21.0987,21.0835,21.0835,11500.0
2012-10-03 12:25:00,27.61,27.63,27.6,27.62,14200.0,21.0911,21.1064,21.0835,21.0987,14200.0
2012-10-03 12:30:00,27.63,27.66,27.63,27.64,8800.0,21.1064,21.1293,21.1064,21.114,8800.0
2012-10-03 12:35:00,27.64,27.64,27.62,27.62,6200.0,21.114,21.114,21.0987,21.0987,6200.0
2012-10-03 12:40:00,27.63,27.64,27.62,27.62,4700.0,21.1064,21.114,21.0987,21.0987,4700.0
2012-10-03 12:45:00,27.63,27.63,27.62,27.63,600.0,21.1064,21.1064,21.0987,21.1064,600.0
2012-10-03 12:50:00,27.63,27.65,27.63,27.63,10000.0,21.1064,21.1217,21.1064,21.1064,10000.0
2012-10-03 12:55:00,27.64,27.64,27.61,27.61,10400.0,21.114,21.114,21.0911,21.0911,10400.0
2012-10-03 13:00:00,27.62,27.62,27.59,27.62,7300.0,21.0987,21.0987,21.0758,21.0987,7300.0
2012-10-03 13:05:00,27.61,27.62,27.6,27.6,12800.0,21.0911,21.0987,21.0835,21.0835,12800.0
2012-10-03 13:10:00,27.6,27.62,27.6,27.61,5700.0,21.0835,21.0987,21.0835,21.0911,5700.0
2012-10-03 13:15:00,27.61,27.62,27.61,27.61,6400.0,21.0911,21.0987,21.0911,21.0911,6400.0
2012-10-03 13:20:00,27.62,27.63,27.61,27.61,7900.0,21.0987,21.1064,21.0911,21.0911,7900.0
2012-10-03 13:25:00,27.62,27.62,27.56,27.56,42100.0,21.0987,21.0987,21.0529,21.0529,42100.0
2012-10-03 13:30:00,27.56,27.57,27.52,27.54,30900.0,21.0529,21.0605,21.0223,21.0376,30900.0
2012-10-03 13:35:00,27.55,27.55,27.48,27.5,15900.0,21.0453,21.0453,20.9918,21.0071,15900.0
2012-10-03 13:40:00,27.5,27.52,27.46,27.49,28900.0,21.0071,21.0223,20.9765,20.9994,28900.0
2012-10-03 13:45:00,27.5,27.51,27.48,27.49,12500.0,21.0071,21.0147,20.9918,20.9994,12500.0
2012-10-03 13:50:00,27.5,27.52,27.5,27.51,8700.0,21.0071,21.0223,21.0071,21.0147,8700.0
2012-10-03 13:55:00,27.51,27.51,27.48,27.49,4900.0,21.0147,21.0147,20.9918,20.9994,4900.0
2012-10-03 14:00:00,27.48,27.51,27.45,27.5,31600.0,20.9918,21.0147,20.9689,21.0071,31600.0
2012-10-03 14:05:00,27.51,27.53,27.5,27.52,6600.0,21.0147,21.03,21.0071,21.0223,6600.0
2012-10-03 14:10:00,27.52,27.52,27.49,27.49,22800.0,21.0223,21.0223,20.9994,20.9994,22800.0
2012-10-03 14:15:00,27.49,27.5,27.47,27.5,35800.0,20.9994,21.0071,20.9842,21.0071,35800.0
2012-10-03 14:20:00,27.5,27.51,27.44,27.49,59600.0,21.0071,21.0147,20.9612,20.9994,59600.0
2012-10-03 14:25:00,27.5,27.5,27.48,27.5,17900.0,21.0071,21.0071,20.9918,21.0071,17900.0
2012-10-03 14:30:00,27.49,27.5,27.49,27.49,8400.0,20.9994,21.0071,20.9994,20.9994,8400.0
2012-10-03 14:35:00,27.49,27.5,27.49,27.49,6100.0,20.9994,21.0071,20.9994,20.9994,6100.0
2012-10-03 14:40:00,27.49,27.5,27.49,27.49,10600.0,20.9994,21.0071,20.9994,20.9994,10600.0
2012-10-03 14:45:00,27.49,27.49,27.45,27.45,14300.0,20.9994,20.9994,20.9689,20.9689,14300.0
2012-10-03 14:50:00,27.45,27.46,27.42,27.42,18000.0,20.9689,20.9765,20.946,20.946,18000.0
2012-10-03 14:55:00,27.43,27.45,27.43,27.45,6100.0,20.9536,20.9689,20.9536,20.9689,6100.0
2012-10-03 15:00:00,27.45,27.45,27.42,27.42,11000.0,20.9689,20.9689,20.946,20.946,11000.0
2012-10-03 15:05:00,27.43,27.43,27.4,27.41,13300.0,20.9536,20.9536,20.9307,20.9383,13300.0
2012-10-03 15:10:00,27.42,27.42,27.38,27.41,11500.0,20.946,20.946,20.9154,20.9383,11500.0
2012-10-03 15:15:00,27.41,27.45,27.4,27.43,18900.0,20.9383,20.9689,20.9307,20.9536,18900.0
2012-10-03 15:20:00,27.44,27.44,27.39,27.42,15800.0,20.9612,20.9612,20.923,20.946,15800.0
2012-10-03 15:25:00,27.42,27.47,27.41,27.45,38900.0,20.946,20.9842,20.9383,20.9689,38900.0
2012-10-03 15:30:00,27.45,27.46,27.43,27.45,24200.0,20.9689,20.9765,20.9536,20.9689,24200.0
2012-10-03 15:35:00,27.44,27.45,27.43,27.44,9900.0,20.9612,20.9689,20.9536,20.9612,9900.0
2012-10-03 15:40:00,27.45,27.46,27.43,27.45,20800.0,20.9689,20.9765,20.9536,20.9689,20800.0
2012-10-03 15:45:00,27.46,27.48,27.45,27.46,28000.0,20.9765,20.9918,20.9689,20.9765,28000.0
2012-10-03 15:50:00,27.46,27.47,27.44,27.45,20900.0,20.9765,20.9842,20.9612,20.9689,20900.0
2012-10-03 15:55:00,27.46,27.49,27.46,27.48,83600.0,20.9765,20.9994,20.9765,20.9918,83600.0
2012-10-04 09:30:00,27.5,27.53,27.44,27.44,23900.0,21.0071,21.03,20.9612,20.9612,23900.0
2012-10-04 09:35:00,27.46,27.46,27.36,27.36,15600.0,20.9765,20.9765,20.9001,20.9001,15600.0
2012-10-04 09:40:00,27.37,27.43,27.36,27.42,56100.0,20.9078,20.9536,20.9001,20.946,56100.0
2012-10-04 09:45:00,27.42,27.49,27.41,27.45,67200.0,20.946,20.9994,20.9383,20.9689,67200.0
2012-10-04 09:50:00,27.46,27.46,27.41,27.41,8400.0,20.9765,20.9765,20.9383,20.9383,8400.0
2012-10-04 09:55:00,27.39,27.4,27.31,27.33,23000.0,20.923,20.9307,20.8619,20.8772,23000.0
2012-10-04 10:00:00,27.33,27.4,27.33,27.39,10300.0,20.8772,20.9307,20.8772,20.923,10300.0
2012-10-04 10:05:00,27.39,27.51,27.39,27.51,10500.0,20.923,21.0147,20.923,21.0147,10500.0
2012-10-04 10:10:00,27.51,27.52,27.48,27.51,10300.0,21.0147,21.0223,20.9918,21.0147,10300.0
2012-10-04 10:15:00,27.52,27.55,27.52,27.53,21400.0,21.0223,21.0453,21.0223,21.03,21400.0
2012-10-04 10:20:00,27.53,27.55,27.5,27.5,21100.0,21.03,21.0453,21.0071,21.0071,21100.0
2012-10-04 10:25:00,27.5,27.56,27.5,27.53,99600.0,21.0071,21.0529,21.0071,21.03,99600.0
2012-10-04 10:30:00,27.53,27.57,27.52,27.54,53200.0,21.03,21.0605,21.0223,21.0376,53200.0
2012-10-04 10:35:00,27.55,27.59,27.53,27.58,8100.0,21.0453,21.0758,21.03,21.0682,8100.0
2012-10-04 10:40:00,27.58,27.58,27.56,27.56,10300.0,21.0682,21.0682,21.0529,21.0529,10300.0
2012-10-04 10:45:00,27.57,27.6,27.55,27.6,19400.0,21.0605,21.0835,21.0453,21.0835,19400.0
2012-10-04 10:50:00,27.6,27.61,27.59,27.59,9700.0,21.0835,21.0911,21.0758,21.0758,9700.0
2012-10-04 10:55:00,27.59,27.59,27.54,27.54,41600.0,21.0758,21.0758,21.0376,21.0376,41600.0
2012-10-04 11:00:00,27.55,27.58,27.54,27.54,67400.0,21.0453,21.0682,21.0376,21.0376,67400.0
2012-10-04 11:05:00,27.54,27.54,27.48,27.49,34500.0,21.0376,21.0376,20.9918,20.9994,34500.0
2012-10-04 11:10:00,27.5,27.52,27.49,27.49,18500.0,21.0071,21.0223,20.9994,20.9994,18500.0
2012-10-04 11:15:00,27.5,27.51,27.48,27.48,7000.0,21.0071,21.0147,20.9918,20.9918,7000.0
2012-10-04 11:20:00,27.49,27.49,27.46,27.46,5000.0,20.9994,20.9994,20.9765,20.9765,5000.0
2012-10-04 11:25:00,27.46,27.48,27.45,27.46,2900.0,20.9765,20.9918,20.9689,20.9765,2900.0
2012-10-04 11:30:00,27.46,27.49,27.45,27.48,36100.0,20.9765,20.9994,20.9689,20.9918,36100.0
2012-10-04 11:35:00,27.48,27.49,27.47,27.49,7200.0,20.9918,20.9994,20.9842,20.9994,7200.0
2012-10-04 11:40:00,27.49,27.49,27.46,27.47,7300.0,20.9994,20.9994,20.9765,20.9842,7300.0
2012-10-04 11:45:00,27.47,27.47,27.41,27.45,70000.0,20.9842,20.9842,20.9383,20.9689,70000.0
2012-10-04 11:50:00,27.45,27.45,27.37,27.39,45300.0,20.9689,20.9689,20.9078,20.923,45300.0
2012-10-04 11:55:00,27.39,27.41,27.39,27.4,6000.0,20.923,20.9383,20.923,20.9307,6000.0
2012-10-04 12:00:00,27.41,27.42,27.41,27.42,5900.0,20.9383,20.946,20.9383,20.946,5900.0
2012-10-04 12:05:00,27.43,27.47,27.42,27.45,5800.0,20.9536,20.9842,20.946,20.9689,5800.0
2012-10-04 12:10:00,27.45,27.48,27.44,27.45,6000.0,20.9689,20.9918,20.9612,20.9689,6000.0
2012-10-04 12:15:00,27.46,27.47,27.46,27.46,4600.0,20.9765,20.9842,20.9765,20.9765,4600.0
2012-10-04 12:20:00,27.47,27.5,27.46,27.48,17400.0,20.9842,21.0071,20.9765,20.9918,17400.0
2012-10-04 12:25:00,27.49,27.49,27.47,27.49,3300.0,20.9994,20.9994,20.9842,20.9994,3300.0
2012-10-04 12:30:00,27.5,27.51,27.49,27.51,2000.0,21.0071,21.0147,20.9994,21.0147,2000.0
2012-10-04 12:35:00,27.51,27.52,27.49,27.49,5300.0,21.0147,21.0223,20.9994,20.9994,5300.0
2012-10-04 12:40:00,27.49,27.5,27.48,27.48,55600.0,20.9994,21.0071,20.9918,20.9918,55600.0
2012-10-04 12:45:00,27.48,27.5,27.48,27.49,9300.0,20.9918,21.0071,20.9918,20.9994,9300.0
2012-10-04 12:50:00,27.49,27.49,27.48,27.48,11500.0,20.9994,20.9994,20.9918,20.9918,11500.0
2012-10-04 12:55:00,27.49,27.5,27.48,27.5,14900.0,20.9994,21.0071,20.9918,21.0071,14900.0
2012-10-04 13:00:00,27.5,27.52,27.5,27.51,13100.0,21.0071,21.0223,21.0071,21.0147,13100.0
2012-10-04 13:05:00,27.51,27.54,27.48,27.48,62800.0,21.0147,21.0376,20.9918,20.9918,62800.0
2012-10-04 13:10:00,27.48,27.53,27.48,27.51,28500.0,20.9918,21.03,20.9918,21.0147,28500.0
2012-10-04 13:15:00,27.52,27.57,27.52,27.57,15300.0,21.0223,21.0605,21.0223,21.0605,15300.0
2012-10-04 13:20:00,27.56,27.58,27.55,27.57,4600.0,21.0529,21.0682,21.0453,21.0605,4600.0
2012-10-04 13:25:00,27.58,27.61,27.58,27.61,5500.0,21.0682,21.0911,21.0682,21.0911,5500.0
2012-10-04 13:30:00,27.61,27.62,27.61,27.61,3400.0,21.0911,21.0987,21.0911,21.0911,3400.0
2012-10-04 13:35:00,27.61,27.64,27.59,27.63,13900.0,21.0911,21.114,21.0758,21.1064,13900.0
2012-10-04 13:40:00,27.63,27.64,27.62,27.64,12800.0,21.1064,21.114,21.0987,21.114,12800.0
2012-10-04 13:45:00,27.65,27.67,27.65,27.66,6900.0,21.1217,21.1369,21.1217,21.1293,6900.0
2012-10-04 13:50:00,27.66,27.69,27.65,27.68,5000.0,21.1293,21.1522,21.1217,21.1446,5000.0
2012-10-04 13:55:00,27.67,27.71,27.67,27.7,11300.0,21.1369,21.1675,21.1369,21.1599,11300.0
2012-10-04 14:00:00,27.7,27.7,27.65,27.66,12500.0,21.1599,21.1599,21.1217,21.1293,12500.0
2012-10-04 14:05:00,27.66,27.66,27.64,27.65,4500.0,21.1293,21.1293,21.114,21.1217,4500.0
2012-10-04 14:10:00,27.66,27.67,27.65,27.66,7700.0,21.1293,21.1369,21.1217,21.1293,7700.0
2012-10-04 14:15:00,27.66,27.66,27.64,27.65,6300.0,21.1293,21.1293,21.114,21.1217,6300.0
2012-10-04 14:20:00,27.65,27.65,27.61,27.62,27700.0,21.1217,21.1217,21.0911,21.0987,27700.0
2012-10-04 14:25:00,27.61,27.64,27.61,27.63,13900.0,21.0911,21.114,21.0911,21.1064,13900.0
2012-10-04 14:30:00,27.64,27.66,27.64,27.64,14600.0,21.114,21.1293,21.114,21.114,14600.0
2012-10-04 14:35:00,27.65,27.65,27.63,27.65,6700.0,21.1217,21.1217,21.1064,21.1217,6700.0
2012-10-04 14:40:00,27.64,27.67,27.64,27.66,16900.0,21.114,21.1369,21.114,21.1293,16900.0
2012-10-04 14:45:00,27.66,27.67,27.65,27.67,5500.0,21.1293,21.1369,21.1217,21.1369,5500.0
2012-10-04 14:50:00,27.67,27.68,27.65,27.67,14800.0,21.1369,21.1446,21.1217,21.1369,14800.0
2012-10-04 14:55:00,27.67,27.68,27.66,27.67,8800.0,21.1369,21.1446,21.1293,21.1369,8800.0
2012-10-04 15:00:00,27.66,27.7,27.65,27.69,24400.0,21.1293,21.1599,21.1217,21.1522,24400.0
2012-10-04 15:05:00,27.7,27.71,27.69,27.69,24900.0,21.1599,21.1675,21.1522,21.1522,24900.0
2012-10-04 15:10:00,27.7,27.7,27.69,27.7,12600.0,21.1599,21.1599,21.1522,21.1599,12600.0
2012-10-04 15:15:00,27.7,27.71,27.69,27.71,21900.0,21.1599,21.1675,21.1522,21.1675,21900.0
2012-10-04 15:20:00,27.71,27.71,27.68,27.69,30200.0,21.1675,21.1675,21.1446,21.1522,30200.0
2012-10-04 15:25:00,27.69,27.69,27.64,27.65,23800.0,21.1522,21.1522,21.114,21.1217,23800.0
2012-10-04 15:30:00,27.65,27.66,27.62,27.64,58200.0,21.1217,21.1293,21.0987,21.114,58200.0
2012-10-04 15:35:00,27.64,27.64,27.6,27.6,29400.0,21.114,21.114,21.0835,21.0835,29400.0
2012-10-04 15:40:00,27.61,27.61,27.58,27.59,38100.0,21.0911,21.0911,21.0682,21.0758,38100.0
2012-10-04 15:45:00,27.6,27.61,27.58,27.59,41800.0,21.0835,21.0911,21.0682,21.0758,41800.0
2012-10-04 15:50:00,27.59,27.6,27.58,27.58,36200.0,21.0758,21.0835,21.0682,21.0682,36200.0
2012-10-04 15:55:00,27.58,27.63,27.57,27.62,56300.0,21.0682,21.1064,21.0605,21.0987,56300.0
2012-10-05 09:30:00,27.71,27.86,27.65,27.86,26800.0,21.1675,21.2821,21.1217,21.2821,26800.0
2012-10-05 09:35:00,27.86,27.86,27.77,27.77,8200.0,21.2821,21.2821,21.2133,21.2133,8200.0
2012-10-05 09:40:00,27.77,27.77,27.7,27.71,5500.0,21.2133,21.2133,21.1599,21.1675,5500.0
2012-10-05 09:45:00,27.71,27.73,27.66,27.72,13000.0,21.1675,21.1828,21.1293,21.1751,13000.0
2012-10-05 09:50:00,27.72,27.73,27.69,27.71,10200.0,21.1751,21.1828,21.1522,21.1675,10200.0
2012-10-05 09:55:00,27.72,27.72,27.68,27.71,5600.0,21.1751,21.1751,21.1446,21.1675,5600.0
2012-10-05 10:00:00,27.7,27.72,27.67,27.69,61300.0,21.1599,21.1751,21.1369,21.1522,61300.0
2012-10-05 10:05:00,27.68,27.74,27.68,27.7,55900.0,21.1446,21.1904,21.1446,21.1599,55900.0
2012-10-05 10:10:00,27.72,27.79,27.71,27.78,40200.0,21.1751,21.2286,21.1675,21.221,40200.0
2012-10-05 10:15:00,27.77,27.83,27.77,27.83,8000.0,21.2133,21.2592,21.2133,21.2592,8000.0
2012-10-05 10:20:00,27.83,27.85,27.83,27.83,8500.0,21.2592,21.2744,21.2592,21.2592,8500.0
2012-10-05 10:25:00,27.84,27.88,27.84,27.85,12000.0,21.2668,21.2974,21.2668,21.2744,12000.0
2012-10-05 10:30:00,27.85,27.86,27.83,27.83,45600.0,21.2744,21.2821,21.2592,21.2592,45600.0
2012-10-05 10:35:00,27.83,27.85,27.82,27.83,17700.0,21.2592,21.2744,21.2515,21.2592,17700.0
2012-10-05 10:40:00,27.84,27.89,27.84,27.85,12500.0,21.2668,21.305,21.2668,21.2744,12500.0
2012-10-05 10:45:00,27.85,27.88,27.85,27.88,3700.0,21.2744,21.2974,21.2744,21.2974,3700.0
2012-10-05 10:50:00,27.88,27.88,27.87,27.87,3100.0,21.2974,21.2974,21.2897,21.2897,3100.0
2012-10-05 10:55:00,27.88,27.92,27.87,27.92,9100.0,21.2974,21.3279,21.2897,21.3279,9100.0
2012-10-05 11:00:00,27.92,27.92,27.84,27.85,12500.0,21.3279,21.3279,21.2668,21.2744,12500.0
2012-10-05 11:05:00,27.85,27.86,27.83,27.84,14600.0,21.2744,21.2821,21.2592,21.2668,14600.0
2012-10-05 11:10:00,27.85,27.89,27.84,27.89,26500.0,21.2744,21.305,21.2668,21.305,26500.0
2012-10-05 11:15:00,27.89,27.95,27.89,27.91,14700.0,21.305,21.3508,21.305,21.3203,14700.0
2012-10-05 11:20:00,27.9,27.92,27.89,27.89,2700.0,21.3126,21.3279,21.305,21.305,2700.0
2012-10-05 11:25:00,27.87,27.93,27.87,27.91,32500.0,21.2897,21.3355,21.2897,21.3203,32500.0
2012-10-05 11:30:00,27.9,27.95,27.9,27.94,7100.0,21.3126,21.3508,21.3126,21.3432,7100.0
2012-10-05 11:35:00,27.93,27.96,27.93,27.96,10000.0,21.3355,21.3585,21.3355,21.3585,10000.0
2012-10-05 11:40:00,27.96,27.97,27.95,27.97,9500.0,21.3585,21.3661,21.3508,21.3661,9500.0
2012-10-05 11:45:00,27.98,28.0,27.97,27.97,8200.0,21.3737,21.389,21.3661,21.3661,8200.0
2012-10-05 11:50:00,27.98,27.98,27.96,27.97,2600.0,21.3737,21.3737,21.3585,21.3661,2600.0
2012-10-05 11:55:00,27.97,27.99,27.96,27.96,6400.0,21.3661,21.3814,21.3585,21.3585,6400.0
2012-10-05 12:00:00,27.95,27.96,27.93,27.96,14600.0,21.3508,21.3585,21.3355,21.3585,14600.0
2012-10-05 12:05:00,27.95,27.95,27.93,27.94,9400.0,21.3508,21.3508,21.3355,21.3432,9400.0
2012-10-05 12:10:00,27.94,27.95,27.94,27.94,1500.0,21.3432,21.3508,21.3432,21.3432,1500.0
2012-10-05 12:15:00,27.94,27.99,27.94,27.97,17900.0,21.3432,21.3814,21.3432,21.3661,17900.0
2012-10-05 12:20:00,27.98,27.98,27.97,27.98,2500.0,21.3737,21.3737,21.3661,21.3737,2500.0
2012-10-05 12:25:00,27.98,27.99,27.96,27.97,2900.0,21.3737,21.3814,21.3585,21.3661,2900.0
2012-10-05 12:30:00,27.97,27.98,27.96,27.98,5200.0,21.3661,21.3737,21.3585,21.3737,5200.0
2012-10-05 12:35:00,27.97,27.99,27.97,27.99,2900.0,21.3661,21.3814,21.3661,21.3814,2900.0
2012-10-05 12:40:00,27.98,27.99,27.98,27.99,1600.0,21.3737,21.3814,21.3737,21.3814,1600.0
2012-10-05 12:45:00,27.98,27.99,27.96,27.99,7100.0,21.3737,21.3814,21.3585,21.3814,7100.0
2012-10-05 12:50:00,27.99,27.99,27.97,27.98,5800.0,21.3814,21.3814,21.3661,21.3737,5800.0
2012-10-05 12:55:00,27.98,27.99,27.98,27.98,1400.0,21.3737,21.3814,21.3737,21.3737,1400.0
2012-10-05 13:00:00,27.98,27.98,27.96,27.98,6300.0,21.3737,21.3737,21.3585,21.3737,6300.0
2012-10-05 13:05:00,27.97,27.99,27.96,27.97,14500.0,21.3661,21.3814,21.3585,21.3661,14500.0
2012-10-05 13:10:00,27.97,27.97,27.97,27.97,1200.0,21.3661,21.3661,21.3661,21.3661,1200.0
2012-10-05 13:15:00,27.97,27.97,27.96,27.96,7400.0,21.3661,21.3661,21.3585,21.3585,7400.0
2012-10-05 13:20:00,27.96,27.96,27.94,27.94,22300.0,21.3585,21.3585,21.3432,21.3432,22300.0
2012-10-05 13:25:00,27.94,27.94,27.92,27.93,2100.0,21.3432,21.3432,21.3279,21.3355,2100.0
2012-10-05 13:30:00,27.92,27.92,27.91,27.91,4200.0,21.3279,21.3279,21.3203,21.3203,4200.0
2012-10-05 13:35:00,27.91,27.92,27.91,27.91,2000.0,21.3203,21.3279,21.3203,21.3203,2000.0
2012-10-05 13:40:00,27.92,27.92,27.91,27.91,1400.0,21.3279,21.3279,21.3203,21.3203,1400.0
2012-10-05 13:45:00,27.92,27.92,27.9,27.91,10700.0,21.3279,21.3279,21.3126,21.3203,10700.0
2012-10-05 13:50:00,27.91,27.91,27.9,27.91,1700.0,21.3203,21.3203,21.3126,21.3203,1700.0
2012-10-05 13:55:00,27.91,27.91,27.9,27.91,1500.0,21.3203,21.3203,21.3126,21.3203,1500.0
2012-10-05 14:00:00,27.9,27.95,27.9,27.94,69200.0,21.3126,21.3508,21.3126,21.3432,69200.0
2012-10-05 14:05:00,27.95,27.95,27.93,27.94,5900.0,21.3508,21.3508,21.3355,21.3432,5900.0
2012-10-05 14:10:00,27.93,27.97,27.93,27.97,11600.0,21.3355,21.3661,21.3355,21.3661,11600.0
2012-10-05 14:15:00,27.96,27.97,27.96,27.97,8900.0,21.3585,21.3661,21.3585,21.3661,8900.0
2012-10-05 14:20:00,27.96,27.97,27.95,27.95,3200.0,21.3585,21.3661,21.3508,21.3508,3200.0
2012-10-05 14:25:00,27.95,27.95,27.9,27.9,5600.0,21.3508,21.3508,21.3126,21.3126,5600.0
2012-10-05 14:30:00,27.91,27.91,27.9,27.91,4100.0,21.3203,21.3203,21.3126,21.3203,4100.0
2012-10-05 14:35:00,27.91,27.92,27.9,27.9,7000.0,21.3203,21.3279,21.3126,21.3126,7000.0
2012-10-05 14:40:00,27.91,27.91,27.9,27.91,3100.0,21.3203,21.3203,21.3126,21.3203,3100.0
2012-10-05 14:45:00,27.9,27.91,27.9,27.9,5900.0,21.3126,21.3203,21.3126,21.3126,5900.0
2012-10-05 14:50:00,27.9,27.91,27.88,27.88,13000.0,21.3126,21.3203,21.2974,21.2974,13000.0
2012-10-05 14:55:00,27.88,27.88,27.85,27.85,10000.0,21.2974,21.2974,21.2744,21.2744,10000.0
2012-10-05 15:00:00,27.85,27.86,27.85,27.85,2700.0,21.2744,21.2821,21.2744,21.2744,2700.0
2012-10-05 15:05:00,27.86,27.86,27.82,27.83,13100.0,21.2821,21.2821,21.2515,21.2592,13100.0
2012-10-05 15:10:00,27.82,27.83,27.8,27.82,9300.0,21.2515,21.2592,21.2362,21.2515,9300.0
2012-10-05 15:15:00,27.82,27.85,27.81,27.84,9900.0,21.2515,21.2744,21.2439,21.2668,9900.0
2012-10-05 15:20:00,27.85,27.85,27.81,27.83,21700.0,21.2744,21.2744,21.2439,21.2592,21700.0
2012-10-05 15:25:00,27.82,27.83,27.77,27.77,29400.0,21.2515,21.2592,21.2133,21.2133,29400.0
2012-10-05 15:30:00,27.78,27.78,27.74,27.76,27000.0,21.221,21.221,21.1904,21.2057,27000.0
2012-10-05 15:35:00,27.76,27.76,27.74,27.75,18000.0,21.2057,21.2057,21.1904,21.198,18000.0
2012-10-05 15:40:00,27.75,27.79,27.75,27.79,17800.0,21.198,21.2286,21.198,21.2286,17800.0
2012-10-05 15:45:00,27.79,27.86,27.79,27.85,44300.0,21.2286,21.2821,21.2286,21.2744,44300.0
2012-10-05 15:50:00,27.86,27.86,27.81,27.82,15900.0,21.2821,21.2821,21.2439,21.2515,15900.0
2012-10-05 15:55:00,27.83,27.86,27.82,27.86,136400.0,21.2592,21.2821,21.2515,21.2821,136400.0
2012-10-08 09:30:00,27.79,27.8,27.69,27.78,35700.0,21.2286,21.2362,21.1522,21.221,35700.0
2012-10-08 09:35:00,27.78,27.82,27.74,27.81,58300.0,21.221,21.2515,21.1904,21.2439,58300.0
2012-10-08 09:40:00,27.81,27.86,27.81,27.82,15900.0,21.2439,21.2821,21.2439,21.2515,15900.0
2012-10-08 09:45:00,27.83,27.87,27.81,27.84,15700.0,21.2592,21.2897,21.2439,21.2668,15700.0
2012-10-08 09:50:00,27.83,27.86,27.82,27.82,6200.0,21.2592,21.2821,21.2515,21.2515,6200.0
2012-10-08 09:55:00,27.82,27.85,27.82,27.85,21400.0,21.2515,21.2744,21.2515,21.2744,21400.0
2012-10-08 10:00:00,27.85,27.93,27.84,27.9,18300.0,21.2744,21.3355,21.2668,21.3126,18300.0
2012-10-08 10:05:00,27.89,27.9,27.84,27.84,15000.0,21.305,21.3126,21.2668,21.2668,15000.0
2012-10-08 10:10:00,27.85,27.9,27.82,27.89,11900.0,21.2744,21.3126,21.2515,21.305,11900.0
2012-10-08 10:15:00,27.89,27.91,27.89,27.9,6900.0,21.305,21.3203,21.305,21.3126,6900.0
2012-10-08 10:20:00,27.91,27.91,27.88,27.88,11400.0,21.3203,21.3203,21.2974,21.2974,11400.0
2012-10-08 10:25:00,27.88,27.91,27.88,27.9,22600.0,21.2974,21.3203,21.2974,21.3126,22600.0
2012-10-08 10:30:00,27.9,27.95,27.9,27.95,25300.0,21.3126,21.3508,21.3126,21.3508,25300.0
2012-10-08 10:35:00,27.95,27.96,27.94,27.96,8800.0,21.3508,21.3585,21.3432,21.3585,8800.0
2012-10-08 10:40:00,27.96,27.98,27.96,27.98,7200.0,21.3585,21.3737,21.3585,21.3737,7200.0
2012-10-08 10:45:00,27.98,27.98,27.96,27.96,3700.0,21.3737,21.3737,21.3585,21.3585,3700.0
2012-10-08 10:50:00,27.96,27.99,27.96,27.98,6100.0,21.3585,21.3814,21.3585,21.3737,6100.0
2012-10-08 10:55:00,27.97,27.99,27.96,27.97,5200.0,21.3661,21.3814,21.3585,21.3661,5200.0
2012-10-08 11:00:00,27.96,27.99,27.96,27.98,6300.0,21.3585,21.3814,21.3585,21.3737,6300.0
2012-10-08 11:05:00,27.97,27.98,27.95,27.95,5000.0,21.3661,21.3737,21.3508,21.3508,5000.0
2012-10-08 11:10:00,27.95,27.96,27.94,27.96,86700.0,21.3508,21.3585,21.3432,21.3585,86700.0
2012-10-08 11:15:00,27.95,27.98,27.94,27.95,8700.0,21.3508,21.3737,21.3432,21.3508,8700.0
2012-10-08 11:20:00,27.94,27.95,27.94,27.94,4000.0,21.3432,21.3508,21.3432,21.3432,4000.0
2012-10-08 11:25:00,27.94,27.95,27.93,27.95,3400.0,21.3432,21.3508,21.3355,21.3508,3400.0
2012-10-08 11:30:00,27.94,27.95,27.94,27.95,3500.0,21.3432,21.3508,21.3432,21.3508,3500.0
2012-10-08 11:35:00,27.95,27.95,27.94,27.94,5800.0,21.3508,21.3508,21.3432,21.3432,5800.0
2012-10-08 11:40:00,27.94,27.95,27.94,27.94,3500.0,21.3432,21.3508,21.3432,21.3432,3500.0
2012-10-08 11:45:00,27.95,27.95,27.94,27.95,3600.0,21.3508,21.3508,21.3432,21.3508,3600.0
2012-10-08 11:50:00,27.94,27.95,27.94,27.94,8900.0,21.3432,21.3508,21.3432,21.3432,8900.0
2012-10-08 11:55:00,27.94,27.95,27.93,27.94,3200.0,21.3432,21.3508,21.3355,21.3432,3200.0
2012-10-08 12:00:00,27.94,27.94,27.93,27.93,2200.0,21.3432,21.3432,21.3355,21.3355,2200.0
2012-10-08 12:05:00,27.93,27.94,27.92,27.92,9400.0,21.3355,21.3432,21.3279,21.3279,9400.0
2012-10-08 12:10:00,27.92,27.94,27.92,27.94,5800.0,21.3279,21.3432,21.3279,21.3432,5800.0
2012-10-08 12:15:00,27.95,27.95,27.92,27.92,4100.0,21.3508,21.3508,21.3279,21.3279,4100.0
2012-10-08 12:20:00,27.92,27.93,27.91,27.91,3000.0,21.3279,21.3355,21.3203,21.3203,3000.0
2012-10-08 12:25:00,27.91,27.93,27.91,27.92,3600.0,21.3203,21.3355,21.3203,21.3279,3600.0
2012-10-08 12:30:00,27.92,27.92,27.91,27.91,2200.0,21.3279,21.3279,21.3203,21.3203,2200.0
2012-10-08 12:35:00,27.91,27.93,27.91,27.92,18300.0,21.3203,21.3355,21.3203,21.3279,18300.0
2012-10-08 12:40:00,27.92,27.94,27.92,27.94,3400.0,21.3279,21.3432,21.3279,21.3432,3400.0
2012-10-08 12:45:00,27.94,27.95,27.92,27.94,21400.0,21.3432,21.3508,21.3279,21.3432,21400.0
2012-10-08 12:50:00,27.94,27.95,27.94,27.95,3300.0,21.3432,21.3508,21.3432,21.3508,3300.0
2012-10-08 12:55:00,27.95,27.97,27.94,27.97,4500.0,21.3508,21.3661,21.3432,21.3661,4500.0
2012-10-08 13:00:00,27.97,27.97,27.96,27.96,2100.0,21.3661,21.3661,21.3585,21.3585,2100.0
2012-10-08 13:05:00,27.96,27.96,27.95,27.96,1200.0,21.3585,21.3585,21.3508,21.3585,1200.0
2012-10-08 13:10:00,27.96,27.98,27.96,27.98,3700.0,21.3585,21.3737,21.3585,21.3737,3700.0
2012-10-08 13:15:00,27.97,27.98,27.97,27.98,1300.0,21.3661,21.3737,21.3661,21.3737,1300.0
2012-10-08 13:20:00,27.98,27.98,27.97,27.98,1400.0,21.3737,21.3737,21.3661,21.3737,1400.0
2012-10-08 13:25:00,27.97,27.98,27.96,27.96,4900.0,21.3661,21.3737,21.3585,21.3585,4900.0
2012-10-08 13:30:00,27.96,27.98,27.95,27.98,11200.0,21.3585,21.3737,21.3508,21.3737,11200.0
2012-10-08 13:35:00,27.98,27.98,27.95,27.95,4000.0,21.3737,21.3737,21.3508,21.3508,4000.0
2012-10-08 13:40:00,27.94,27.95,27.94,27.94,7600.0,21.3432,21.3508,21.3432,21.3432,7600.0
2012-10-08 13:45:00,27.95,27.96,27.92,27.92,4200.0,21.3508,21.3585,21.3279,21.3279,4200.0
2012-10-08 13:50:00,27.92,27.93,27.91,27.92,4100.0,21.3279,21.3355,21.3203,21.3279,4100.0
2012-10-08 13:55:00,27.92,27.93,27.92,27.93,5100.0,21.3279,21.3355,21.3279,21.3355,5100.0
2012-10-08 14:00:00,27.93,27.94,27.92,27.93,4200.0,21.3355,21.3432,21.3279,21.3355,4200.0
2012-10-08 14:05:00,27.93,27.93,27.92,27.93,5200.0,21.3355,21.3355,21.3279,21.3355,5200.0
2012-10-08 14:10:00,27.94,27.94,27.92,27.92,1000.0,21.3432,21.3432,21.3279,21.3279,1000.0
2012-10-08 14:15:00,27.92,27.93,27.92,27.93,1300.0,21.3279,21.3355,21.3279,21.3355,1300.0
2012-10-08 14:20:00,27.93,27.93,27.92,27.92,3700.0,21.3355,21.3355,21.3279,21.3279,3700.0
2012-10-08 14:25:00,27.93,27.93,27.92,27.93,3200.0,21.3355,21.3355,21.3279,21.3355,3200.0
2012-10-08 14:30:00,27.92,27.93,27.92,27.93,3500.0,21.3279,21.3355,21.3279,21.3355,3500.0
2012-10-08 14:35:00,27.93,27.93,27.92,27.92,33500.0,21.3355,21.3355,21.3279,21.3279,33500.0
2012-10-08 14:40:00,27.93,27.93,27.92,27.92,16800.0,21.3355,21.3355,21.3279,21.3279,16800.0
2012-10-08 14:45:00,27.92,27.93,27.92,27.92,2400.0,21.3279,21.3355,21.3279,21.3279,2400.0
2012-10-08 14:50:00,27.92,27.92,27.91,27.91,7200.0,21.3279,21.3279,21.3203,21.3203,7200.0
2012-10-08 14:55:00,27.91,27.92,27.91,27.91,2800.0,21.3203,21.3279,21.3203,21.3203,2800.0
2012-10-08 15:00:00,27.91,27.94,27.91,27.94,49300.0,21.3203,21.3432,21.3203,21.3432,49300.0
2012-10-08 15:05:00,27.93,27.93,27.92,27.93,10000.0,21.3355,21.3355,21.3279,21.3355,10000.0
2012-10-08 15:10:00,27.93,27.93,27.92,27.93,13800.0,21.3355,21.3355,21.3279,21.3355,13800.0
2012-10-08 15:15:00,27.93,27.94,27.92,27.92,16600.0,21.3355,21.3432,21.3279,21.3279,16600.0
2012-10-08 15:20:00,27.92,27.92,27.9,27.92,19500.0,21.3279,21.3279,21.3126,21.3279,19500.0
2012-10-08 15:25:00,27.92,27.92,27.91,27.92,12200.0,21.3279,21.3279,21.3203,21.3279,12200.0
2012-10-08 15:30:00,27.91,27.92,27.91,27.92,14300.0,21.3203,21.3279,21.3203,21.3279,14300.0
2012-10-08 15:35:00,27.91,27.92,27.91,27.92,13000.0,21.3203,21.3279,21.3203,21.3279,13000.0
2012-10-08 15:40:00,27.91,27.92,27.91,27.91,19300.0,21.3203,21.3279,21.3203,21.3203,19300.0
2012-10-08 15:45:00,27.92,27.94,27.92,27.92,45400.0,21.3279,21.3432,21.3279,21.3279,45400.0
2012-10-08 15:50:00,27.93,27.94,27.92,27.94,17500.0,21.3355,21.3432,21.3279,21.3432,17500.0
2012-10-08 15:55:00,27.93,27.94,27.91,27.92,63200.0,21.3355,21.3432,21.3203,21.3279,63200.0
2012-10-09 09:30:00,27.94,27.97,27.9,27.95,28000.0,21.3432,21.3661,21.3126,21.3508,28000.0
2012-10-09 09:35:00,27.95,28.0,27.92,27.99,42700.0,21.3508,21.389,21.3279,21.3814,42700.0
2012-10-09 09:40:00,28.0,28.08,27.99,28.04,16900.0,21.389,21.4501,21.3814,21.4196,16900.0
2012-10-09 09:45:00,28.06,28.06,27.99,27.99,30200.0,21.4349,21.4349,21.3814,21.3814,30200.0
2012-10-09 09:50:00,27.98,27.99,27.92,27.93,20700.0,21.3737,21.3814,21.3279,21.3355,20700.0
2012-10-09 09:55:00,27.93,27.93,27.85,27.85,24600.0,21.3355,21.3355,21.2744,21.2744,24600.0
2012-10-09 10:00:00,27.85,27.91,27.8,27.87,42600.0,21.2744,21.3203,21.2362,21.2897,42600.0
2012-10-09 10:05:00,27.87,27.94,27.87,27.91,8900.0,21.2897,21.3432,21.2897,21.3203,8900.0
2012-10-09 10:10:00,27.91,27.95,27.9,27.95,3800.0,21.3203,21.3508,21.3126,21.3508,3800.0
2012-10-09 10:15:00,27.95,27.98,27.94,27.94,4900.0,21.3508,21.3737,21.3432,21.3432,4900.0
2012-10-09 10:20:00,27.95,27.96,27.93,27.96,6100.0,21.3508,21.3585,21.3355,21.3585,6100.0
2012-10-09 10:25:00,27.95,27.96,27.92,27.94,6500.0,21.3508,21.3585,21.3279,21.3432,6500.0
2012-10-09 10:30:00,27.93,27.97,27.93,27.96,13200.0,21.3355,21.3661,21.3355,21.3585,13200.0
2012-10-09 10:35:00,27.96,27.96,27.91,27.91,8300.0,21.3585,21.3585,21.3203,21.3203,8300.0
2012-10-09 10:40:00,27.91,27.93,27.91,27.93,7700.0,21.3203,21.3355,21.3203,21.3355,7700.0
2012-10-09 10:45:00,27.93,27.97,27.88,27.89,28900.0,21.3355,21.3661,21.2974,21.305,28900.0
2012-10-09 10:50:00,27.88,27.89,27.85,27.87,16200.0,21.2974,21.305,21.2744,21.2897,16200.0
2012-10-09 10:55:00,27.87,27.88,27.83,27.84,15700.0,21.2897,21.2974,21.2592,21.2668,15700.0
2012-10-09 11:00:00,27.83,27.84,27.8,27.81,13300.0,21.2592,21.2668,21.2362,21.2439,13300.0
2012-10-09 11:05:00,27.8,27.82,27.8,27.8,5000.0,21.2362,21.2515,21.2362,21.2362,5000.0
2012-10-09 11:10:00,27.8,27.81,27.77,27.8,14800.0,21.2362,21.2439,21.2133,21.2362,14800.0
2012-10-09 11:15:00,27.78,27.82,27.78,27.81,10500.0,21.221,21.2515,21.221,21.2439,10500.0
2012-10-09 11:20:00,27.81,27.83,27.79,27.81,11800.0,21.2439,21.2592,21.2286,21.2439,11800.0
2012-10-09 11:25:00,27.81,27.83,27.78,27.8,7400.0,21.2439,21.2592,21.221,21.2362,7400.0
2012-10-09 11:30:00,27.8,27.81,27.78,27.8,12300.0,21.2362,21.2439,21.221,21.2362,12300.0
2012-10-09 11:35:00,27.8,27.81,27.79,27.8,10200.0,21.2362,21.2439,21.2286,21.2362,10200.0
2012-10-09 11:40:00,27.8,27.8,27.77,27.79,6100.0,21.2362,21.2362,21.2133,21.2286,6100.0
2012-10-09 11:45:00,27.79,27.79,27.77,27.79,6000.0,21.2286,21.2286,21.2133,21.2286,6000.0
2012-10-09 11:50:00,27.79,27.81,27.78,27.8,10500.0,21.2286,21.2439,21.221,21.2362,10500.0
2012-10-09 11:55:00,27.8,27.81,27.8,27.81,11900.0,21.2362,21.2439,21.2362,21.2439,11900.0
2012-10-09 12:00:00,27.81,27.82,27.8,27.82,6300.0,21.2439,21.2515,21.2362,21.2515,6300.0
2012-10-09 12:05:00,27.82,27.82,27.8,27.81,18900.0,21.2515,21.2515,21.2362,21.2439,18900.0
2012-10-09 12:10:00,27.81,27.83,27.8,27.82,52600.0,21.2439,21.2592,21.2362,21.2515,52600.0
2012-10-09 12:15:00,27.81,27.83,27.79,27.8,16400.0,21.2439,21.2592,21.2286,21.2362,16400.0
2012-10-09 12:20:00,27.8,27.81,27.8,27.8,17600.0,21.2362,21.2439,21.2362,21.2362,17600.0
2012-10-09 12:25:00,27.81,27.82,27.8,27.8,1900.0,21.2439,21.2515,21.2362,21.2362,1900.0
2012-10-09 12:30:00,27.8,27.8,27.78,27.79,39600.0,21.2362,21.2362,21.221,21.2286,39600.0
2012-10-09 12:35:00,27.78,27.79,27.77,27.78,20700.0,21.221,21.2286,21.2133,21.221,20700.0
2012-10-09 12:40:00,27.77,27.78,27.77,27.77,7300.0,21.2133,21.221,21.2133,21.2133,7300.0
2012-10-09 12:45:00,27.76,27.76,27.76,27.76,7500.0,21.2057,21.2057,21.2057,21.2057,7500.0
2012-10-09 12:50:00,27.77,27.77,27.74,27.75,9200.0,21.2133,21.2133,21.1904,21.198,9200.0
2012-10-09 12:55:00,27.75,27.75,27.71,27.72,33400.0,21.198,21.198,21.1675,21.1751,33400.0
2012-10-09 13:00:00,27.71,27.73,27.71,27.71,63300.0,21.1675,21.1828,21.1675,21.1675,63300.0
2012-10-09 13:05:00,27.7,27.71,27.69,27.7,61300.0,21.1599,21.1675,21.1522,21.1599,61300.0
2012-10-09 13:10:00,27.71,27.71,27.7,27.71,4400.0,21.1675,21.1675,21.1599,21.1675,4400.0
2012-10-09 13:15:00,27.71,27.73,27.7,27.73,11800.0,21.1675,21.1828,21.1599,21.1828,11800.0
2012-10-09 13:20:00,27.74,27.74,27.71,27.73,4800.0,21.1904,21.1904,21.1675,21.1828,4800.0
2012-10-09 13:25:00,27.73,27.74,27.72,27.72,6800.0,21.1828,21.1904,21.1751,21.1751,6800.0
2012-10-09 13:30:00,27.72,27.75,27.72,27.73,6600.0,21.1751,21.198,21.1751,21.1828,6600.0
2012-10-09 13:35:00,27.74,27.77,27.74,27.75,23100.0,21.1904,21.2133,21.1904,21.198,23100.0
2012-10-09 13:40:00,27.75,27.75,27.74,27.75,8700.0,21.198,21.198,21.1904,21.198,8700.0
2012-10-09 13:45:00,27.75,27.75,27.74,27.75,2200.0,21.198,21.198,21.1904,21.198,2200.0
2012-10-09 13:50:00,27.75,27.76,27.74,27.76,25700.0,21.198,21.2057,21.1904,21.2057,25700.0
2012-10-09 13:55:00,27.76,27.76,27.73,27.74,9200.0,21.2057,21.2057,21.1828,21.1904,9200.0
2012-10-09 14:00:00,27.74,27.74,27.72,27.73,3500.0,21.1904,21.1904,21.1751,21.1828,3500.0
2012-10-09 14:05:00,27.72,27.74,27.71,27.74,8400.0,21.1751,21.1904,21.1675,21.1904,8400.0
2012-10-09 14:10:00,27.74,27.74,27.72,27.73,4400.0,21.1904,21.1904,21.1751,21.1828,4400.0
2012-10-09 14:15:00,27.73,27.73,27.7,27.71,20400.0,21.1828,21.1828,21.1599,21.1675,20400.0
2012-10-09 14:20:00,27.72,27.73,27.7,27.72,10100.0,21.1751,21.1828,21.1599,21.1751,10100.0
2012-10-09 14:25:00,27.71,27.72,27.7,27.71,10500.0,21.1675,21.1751,21.1599,21.1675,10500.0
2012-10-09 14:30:00,27.71,27.72,27.7,27.71,8300.0,21.1675,21.1751,21.1599,21.1675,8300.0
2012-10-09 14:35:00,27.71,27.73,27.71,27.73,14700.0,21.1675,21.1828,21.1675,21.1828,14700.0
2012-10-09 14:40:00,27.73,27.73,27.69,27.71,93100.0,21.1828,21.1828,21.1522,21.1675,93100.0
2012-10-09 14:45:00,27.71,27.73,27.71,27.72,22100.0,21.1675,21.1828,21.1675,21.1751,22100.0
2012-10-09 14:50:00,27.71,27.72,27.7,27.71,33300.0,21.1675,21.1751,21.1599,21.1675,33300.0
2012-10-09 14:55:00,27.71,27.73,27.71,27.72,12900.0,21.1675,21.1828,21.1675,21.1751,12900.0
2012-10-09 15:00:00,27.73,27.75,27.73,27.73,12300.0,21.1828,21.198,21.1828,21.1828,12300.0
2012-10-09 15:05:00,27.73,27.73,27.71,27.73,13800.0,21.1828,21.1828,21.1675,21.1828,13800.0
2012-10-09 15:10:00,27.72,27.73,27.71,27.71,6800.0,21.1751,21.1828,21.1675,21.1675,6800.0
2012-10-09 15:15:00,27.72,27.73,27.7,27.7,16200.0,21.1751,21.1828,21.1599,21.1599,16200.0
2012-10-09 15:20:00,27.69,27.7,27.68,27.69,9000.0,21.1522,21.1599,21.1446,21.1522,9000.0
2012-10-09 15:25:00,27.7,27.7,27.69,27.69,16400.0,21.1599,21.1599,21.1522,21.1522,16400.0
2012-10-09 15:30:00,27.7,27.7,27.69,27.7,14300.0,21.1599,21.1599,21.1522,21.1599,14300.0
2012-10-09 15:35:00,27.7,27.71,27.69,27.69,34100.0,21.1599,21.1675,21.1522,21.1522,34100.0
2012-10-09 15:40:00,27.7,27.71,27.69,27.71,36400.0,21.1599,21.1675,21.1522,21.1675,36400.0
2012-10-09 15:45:00,27.7,27.71,27.68,27.69,49000.0,21.1599,21.1675,21.1446,21.1522,49000.0
2012-10-09 15:50:00,27.68,27.69,27.65,27.65,38600.0,21.1446,21.1522,21.1217,21.1217,38600.0
2012-10-09 15:55:00,27.66,27.66,27.63,27.64,118500.0,21.1293,21.1293,21.1064,21.114,118500.0
2012-10-10 09:30:00,27.59,27.6,27.48,27.52,26500.0,21.0758,21.0835,20.9918,21.0223,26500.0
2012-10-10 09:35:00,27.49,27.49,27.48,27.48,1000.0,20.9994,20.9994,20.9918,20.9918,1000.0
2012-10-10 09:40:00,27.47,27.5,27.47,27.49,8300.0,20.9842,21.0071,20.9842,20.9994,8300.0
2012-10-10 09:45:00,27.5,27.53,27.49,27.5,76700.0,21.0071,21.03,20.9994,21.0071,76700.0
2012-10-10 09:50:00,27.5,27.53,27.48,27.5,11500.0,21.0071,21.03,20.9918,21.0071,11500.0
2012-10-10 09:55:00,27.5,27.53,27.49,27.52,11200.0,21.0071,21.03,20.9994,21.0223,11200.0
2012-10-10 10:00:00,27.51,27.52,27.49,27.51,22100.0,21.0147,21.0223,20.9994,21.0147,22100.0
2012-10-10 10:05:00,27.52,27.52,27.49,27.5,76100.0,21.0223,21.0223,20.9994,21.0071,76100.0
2012-10-10 10:10:00,27.49,27.51,27.48,27.48,19200.0,20.9994,21.0147,20.9918,20.9918,19200.0
2012-10-10 10:15:00,27.49,27.52,27.49,27.5,17300.0,20.9994,21.0223,20.9994,21.0071,17300.0
2012-10-10 10:20:00,27.49,27.51,27.49,27.5,9300.0,20.9994,21.0147,20.9994,21.0071,9300.0
2012-10-10 10:25:00,27.5,27.55,27.49,27.55,28400.0,21.0071,21.0453,20.9994,21.0453,28400.0
2012-10-10 10:30:00,27.55,27.56,27.53,27.53,9100.0,21.0453,21.0529,21.03,21.03,9100.0
2012-10-10 10:35:00,27.54,27.56,27.53,27.55,5400.0,21.0376,21.0529,21.03,21.0453,5400.0
2012-10-10 10:40:00,27.55,27.56,27.53,27.54,11200.0,21.0453,21.0529,21.03,21.0376,11200.0
2012-10-10 10:45:00,27.54,27.55,27.53,27.55,8400.0,21.0376,21.0453,21.03,21.0453,8400.0
2012-10-10 10:50:00,27.54,27.59,27.53,27.59,15000.0,21.0376,21.0758,21.03,21.0758,15000.0
2012-10-10 10:55:00,27.59,27.61,27.59,27.59,7900.0,21.0758,21.0911,21.0758,21.0758,7900.0
2012-10-10 11:00:00,27.59,27.59,27.55,27.56,3500.0,21.0758,21.0758,21.0453,21.0529,3500.0
2012-10-10 11:05:00,27.56,27.59,27.55,27.59,13900.0,21.0529,21.0758,21.0453,21.0758,13900.0
2012-10-10 11:10:00,27.6,27.6,27.58,27.58,2800.0,21.0835,21.0835,21.0682,21.0682,2800.0
2012-10-10 11:15:00,27.58,27.59,27.55,27.57,9900.0,21.0682,21.0758,21.0453,21.0605,9900.0
2012-10-10 11:20:00,27.57,27.57,27.56,27.57,2600.0,21.0605,21.0605,21.0529,21.0605,2600.0
2012-10-10 11:25:00,27.57,27.57,27.56,27.57,1300.0,21.0605,21.0605,21.0529,21.0605,1300.0
2012-10-10 11:30:00,27.56,27.57,27.51,27.51,12500.0,21.0529,21.0605,21.0147,21.0147,12500.0
2012-10-10 11:35:00,27.51,27.52,27.5,27.52,5200.0,21.0147,21.0223,21.0071,21.0223,5200.0
2012-10-10 11:40:00,27.52,27.54,27.51,27.54,27300.0,21.0223,21.0376,21.0147,21.0376,27300.0
2012-10-10 11:45:00,27.53,27.54,27.53,27.54,6000.0,21.03,21.0376,21.03,21.0376,6000.0
2012-10-10 11:50:00,27.54,27.55,27.53,27.55,26200.0,21.0376,21.0453,21.03,21.0453,26200.0
2012-10-10 11:55:00,27.55,27.57,27.54,27.54,9400.0,21.0453,21.0605,21.0376,21.0376,9400.0
2012-10-10 12:00:00,27.55,27.56,27.55,27.55,14500.0,21.0453,21.0529,21.0453,21.0453,14500.0
2012-10-10 12:05:00,27.56,27.56,27.55,27.55,2500.0,21.0529,21.0529,21.0453,21.0453,2500.0
2012-10-10 12:10:00,27.56,27.57,27.55,27.55,32500.0,21.0529,21.0605,21.0453,21.0453,32500.0
2012-10-10 12:15:00,27.55,27.56,27.55,27.55,36000.0,21.0453,21.0529,21.0453,21.0453,36000.0
2012-10-10 12:20:00,27.55,27.57,27.54,27.57,17700.0,21.0453,21.0605,21.0376,21.0605,17700.0
2012-10-10 12:25:00,27.57,27.57,27.56,27.56,4700.0,21.0605,21.0605,21.0529,21.0529,4700.0
2012-10-10 12:30:00,27.56,27.57,27.56,27.56,6100.0,21.0529,21.0605,21.0529,21.0529,6100.0
2012-10-10 12:35:00,27.56,27.57,27.53,27.57,34700.0,21.0529,21.0605,21.03,21.0605,34700.0
2012-10-10 12:40:00,27.57,27.57,27.56,27.57,1600.0,21.0605,21.0605,21.0529,21.0605,1600.0
2012-10-10 12:45:00,27.57,27.57,27.56,27.57,6300.0,21.0605,21.0605,21.0529,21.0605,6300.0
2012-10-10 12:50:00,27.56,27.58,27.56,27.57,57700.0,21.0529,21.0682,21.0529,21.0605,57700.0
2012-10-10 12:55:00,27.57,27.57,27.56,27.57,16200.0,21.0605,21.0605,21.0529,21.0605,16200.0
2012-10-10 13:00:00,27.57,27.57,27.54,27.56,37200.0,21.0605,21.0605,21.0376,21.0529,37200.0
2012-10-10 13:05:00,27.57,27.6,27.55,27.6,7300.0,21.0605,21.0835,21.0453,21.0835,7300.0
2012-10-10 13:10:00,27.6,27.6,27.57,27.58,10400.0,21.0835,21.0835,21.0605,21.0682,10400.0
2012-10-10 13:15:00,27.58,27.59,27.58,27.58,3300.0,21.0682,21.0758,21.0682,21.0682,3300.0
2012-10-10 13:20:00,27.58,27.6,27.58,27.6,5300.0,21.0682,21.0835,21.0682,21.0835,5300.0
2012-10-10 13:25:00,27.6,27.6,27.58,27.6,5300.0,21.0835,21.0835,21.0682,21.0835,5300.0
2012-10-10 13:30:00,27.6,27.61,27.58,27.6,12700.0,21.0835,21.0911,21.0682,21.0835,12700.0
2012-10-10 13:35:00,27.6,27.61,27.59,27.6,3700.0,21.0835,21.0911,21.0758,21.0835,3700.0
2012-10-10 13:40:00,27.6,27.6,27.58,27.58,3400.0,21.0835,21.0835,21.0682,21.0682,3400.0
2012-10-10 13:45:00,27.58,27.61,27.57,27.6,10300.0,21.0682,21.0911,21.0605,21.0835,10300.0
2012-10-10 13:50:00,27.6,27.6,27.59,27.6,800.0,21.0835,21.0835,21.0758,21.0835,800.0
2012-10-10 13:55:00,27.6,27.6,27.58,27.58,3000.0,21.0835,21.0835,21.0682,21.0682,3000.0
2012-10-10 14:00:00,27.59,27.63,27.59,27.62,20600.0,21.0758,21.1064,21.0758,21.0987,20600.0
2012-10-10 14:05:00,27.63,27.64,27.62,27.63,8100.0,21.1064,21.114,21.0987,21.1064,8100.0
2012-10-10 14:10:00,27.64,27.64,27.62,27.63,3700.0,21.114,21.114,21.0987,21.1064,3700.0
2012-10-10 14:15:00,27.63,27.63,27.61,27.62,12300.0,21.1064,21.1064,21.0911,21.0987,12300.0
2012-10-10 14:20:00,27.62,27.62,27.59,27.6,16400.0,21.0987,21.0987,21.0758,21.0835,16400.0
2012-10-10 14:25:00,27.61,27.61,27.6,27.61,2200.0,21.0911,21.0911,21.0835,21.0911,2200.0
2012-10-10 14:30:00,27.61,27.61,27.59,27.59,8600.0,21.0911,21.0911,21.0758,21.0758,8600.0
2012-10-10 14:35:00,27.58,27.59,27.57,27.58,3600.0,21.0682,21.0758,21.0605,21.0682,3600.0
2012-10-10 14:40:00,27.58,27.58,27.57,27.58,900.0,21.0682,21.0682,21.0605,21.0682,900.0
2012-10-10 14:45:00,27.57,27.59,27.57,27.59,5500.0,21.0605,21.0758,21.0605,21.0758,5500.0
2012-10-10 14:50:00,27.58,27.59,27.58,27.59,4300.0,21.0682,21.0758,21.0682,21.0758,4300.0
2012-10-10 14:55:00,27.59,27.59,27.58,27.59,2900.0,21.0758,21.0758,21.0682,21.0758,2900.0
2012-10-10 15:00:00,27.58,27.59,27.57,27.57,10900.0,21.0682,21.0758,21.0605,21.0605,10900.0
2012-10-10 15:05:00,27.57,27.6,27.56,27.58,15400.0,21.0605,21.0835,21.0529,21.0682,15400.0
2012-10-10 15:10:00,27.57,27.59,27.57,27.58,19600.0,21.0605,21.0758,21.0605,21.0682,19600.0
2012-10-10 15:15:00,27.59,27.59,27.54,27.54,234200.0,21.0758,21.0758,21.0376,21.0376,234200.0
2012-10-10 15:20:00,27.55,27.56,27.53,27.55,35000.0,21.0453,21.0529,21.03,21.0453,35000.0
2012-10-10 15:25:00,27.55,27.56,27.55,27.56,8300.0,21.0453,21.0529,21.0453,21.0529,8300.0
2012-10-10 15:30:00,27.55,27.56,27.54,27.55,7700.0,21.0453,21.0529,21.0376,21.0453,7700.0
2012-10-10 15:35:00,27.54,27.56,27.54,27.56,20900.0,21.0376,21.0529,21.0376,21.0529,20900.0
2012-10-10 15:40:00,27.55,27.57,27.54,27.54,25600.0,21.0453,21.0605,21.0376,21.0376,25600.0
2012-10-10 15:45:00,27.55,27.55,27.54,27.54,18700.0,21.0453,21.0453,21.0376,21.0376,18700.0
2012-10-10 15:50:00,27.54,27.55,27.53,27.54,45500.0,21.0376,21.0453,21.03,21.0376,45500.0
2012-10-10 15:55:00,27.54,27.55,27.53,27.55,57700.0,21.0376,21.0453,21.03,21.0453,57700.0
2012-10-11 09:30:00,27.74,27.74,27.65,27.67,20700.0,21.1904,21.1904,21.1217,21.1369,20700.0
2012-10-11 09:35:00,27.66,27.7,27.6,27.66,8900.0,21.1293,21.1599,21.0835,21.1293,8900.0
2012-10-11 09:40:00,27.66,27.72,27.61,27.68,194900.0,21.1293,21.1751,21.0911,21.1446,194900.0
2012-10-11 09:45:00,27.68,27.7,27.64,27.64,51900.0,21.1446,21.1599,21.114,21.114,51900.0
2012-10-11 09:50:00,27.65,27.69,27.64,27.66,10700.0,21.1217,21.1522,21.114,21.1293,10700.0
2012-10-11 09:55:00,27.66,27.71,27.66,27.69,4700.0,21.1293,21.1675,21.1293,21.1522,4700.0
2012-10-11 10:00:00,27.68,27.73,27.68,27.71,5500.0,21.1446,21.1828,21.1446,21.1675,5500.0
2012-10-11 10:05:00,27.71,27.71,27.69,27.69,2400.0,21.1675,21.1675,21.1522,21.1522,2400.0
2012-10-11 10:10:00,27.7,27.71,27.66,27.7,10200.0,21.1599,21.1675,21.1293,21.1599,10200.0
2012-10-11 10:15:00,27.7,27.71,27.69,27.69,7300.0,21.1599,21.1675,21.1522,21.1522,7300.0
2012-10-11 10:20:00,27.7,27.72,27.7,27.72,6000.0,21.1599,21.1751,21.1599,21.1751,6000.0
2012-10-11 10:25:00,27.71,27.71,27.68,27.68,6900.0,21.1675,21.1675,21.1446,21.1446,6900.0
2012-10-11 10:30:00,27.7,27.7,27.67,27.68,107400.0,21.1599,21.1599,21.1369,21.1446,107400.0
2012-10-11 10:35:00,27.69,27.7,27.68,27.69,5200.0,21.1522,21.1599,21.1446,21.1522,5200.0
2012-10-11 10:40:00,27.7,27.76,27.7,27.76,10500.0,21.1599,21.2057,21.1599,21.2057,10500.0
2012-10-11 10:45:00,27.76,27.78,27.75,27.75,10900.0,21.2057,21.221,21.198,21.198,10900.0
2012-10-11 10:50:00,27.76,27.76,27.73,27.73,18300.0,21.2057,21.2057,21.1828,21.1828,18300.0
2012-10-11 10:55:00,27.74,27.75,27.71,27.71,18700.0,21.1904,21.198,21.1675,21.1675,18700.0
2012-10-11 11:00:00,27.72,27.72,27.7,27.71,6500.0,21.1751,21.1751,21.1599,21.1675,6500.0
2012-10-11 11:05:00,27.71,27.71,27.69,27.69,8400.0,21.1675,21.1675,21.1522,21.1522,8400.0
2012-10-11 11:10:00,27.7,27.71,27.69,27.69,10700.0,21.1599,21.1675,21.1522,21.1522,10700.0
2012-10-11 11:15:00,27.7,27.71,27.66,27.67,31300.0,21.1599,21.1675,21.1293,21.1369,31300.0
2012-10-11 11:20:00,27.68,27.7,27.68,27.69,4400.0,21.1446,21.1599,21.1446,21.1522,4400.0
2012-10-11 11:25:00,27.68,27.7,27.68,27.7,3800.0,21.1446,21.1599,21.1446,21.1599,3800.0
2012-10-11 11:30:00,27.69,27.69,27.67,27.68,2500.0,21.1522,21.1522,21.1369,21.1446,2500.0
2012-10-11 11:35:00,27.68,27.68,27.68,27.68,5500.0,21.1446,21.1446,21.1446,21.1446,5500.0
2012-10-11 11:40:00,27.67,27.68,27.65,27.67,8000.0,21.1369,21.1446,21.1217,21.1369,8000.0
2012-10-11 11:45:00,27.67,27.68,27.65,27.67,8800.0,21.1369,21.1446,21.1217,21.1369,8800.0
2012-10-11 11:50:00,27.67,27.68,27.65,27.66,8400.0,21.1369,21.1446,21.1217,21.1293,8400.0
2012-10-11 11:55:00,27.66,27.7,27.66,27.69,17800.0,21.1293,21.1599,21.1293,21.1522,17800.0
2012-10-11 12:00:00,27.69,27.69,27.67,27.67,4100.0,21.1522,21.1522,21.1369,21.1369,4100.0
2012-10-11 12:05:00,27.67,27.67,27.64,27.64,5400.0,21.1369,21.1369,21.114,21.114,5400.0
2012-10-11 12:10:00,27.65,27.67,27.65,27.66,7100.0,21.1217,21.1369,21.1217,21.1293,7100.0
2012-10-11 12:15:00,27.66,27.67,27.64,27.65,13900.0,21.1293,21.1369,21.114,21.1217,13900.0
2012-10-11 12:20:00,27.65,27.66,27.64,27.64,4500.0,21.1217,21.1293,21.114,21.114,4500.0
2012-10-11 12:25:00,27.64,27.66,27.64,27.64,13300.0,21.114,21.1293,21.114,21.114,13300.0
2012-10-11 12:30:00,27.65,27.65,27.64,27.64,3800.0,21.1217,21.1217,21.114,21.114,3800.0
2012-10-11 12:35:00,27.65,27.65,27.64,27.65,1900.0,21.1217,21.1217,21.114,21.1217,1900.0
2012-10-11 12:40:00,27.65,27.65,27.64,27.64,9000.0,21.1217,21.1217,21.114,21.114,9000.0
2012-10-11 12:45:00,27.65,27.66,27.64,27.65,35700.0,21.1217,21.1293,21.114,21.1217,35700.0
2012-10-11 12:50:00,27.65,27.65,27.64,27.64,13300.0,21.1217,21.1217,21.114,21.114,13300.0
2012-10-11 12:55:00,27.64,27.65,27.63,27.64,11200.0,21.114,21.1217,21.1064,21.114,11200.0
2012-10-11 13:00:00,27.65,27.66,27.63,27.65,17300.0,21.1217,21.1293,21.1064,21.1217,17300.0
2012-10-11 13:05:00,27.64,27.67,27.64,27.66,9800.0,21.114,21.1369,21.114,21.1293,9800.0
2012-10-11 13:10:00,27.67,27.67,27.66,27.67,3300.0,21.1369,21.1369,21.1293,21.1369,3300.0
2012-10-11 13:15:00,27.67,27.71,27.67,27.69,11700.0,21.1369,21.1675,21.1369,21.1522,11700.0
2012-10-11 13:20:00,27.69,27.69,27.66,27.67,3800.0,21.1522,21.1522,21.1293,21.1369,3800.0
2012-10-11 13:25:00,27.67,27.69,27.67,27.67,10200.0,21.1369,21.1522,21.1369,21.1369,10200.0
2012-10-11 13:30:00,27.67,27.68,27.66,27.67,15300.0,21.1369,21.1446,21.1293,21.1369,15300.0
2012-10-11 13:35:00,27.67,27.68,27.66,27.68,9500.0,21.1369,21.1446,21.1293,21.1446,9500.0
2012-10-11 13:40:00,27.67,27.68,27.66,27.67,20800.0,21.1369,21.1446,21.1293,21.1369,20800.0
2012-10-11 13:45:00,27.68,27.69,27.67,27.67,25000.0,21.1446,21.1522,21.1369,21.1369,25000.0
2012-10-11 13:50:00,27.67,27.68,27.66,27.68,18400.0,21.1369,21.1446,21.1293,21.1446,18400.0
2012-10-11 13:55:00,27.68,27.68,27.67,27.67,19200.0,21.1446,21.1446,21.1369,21.1369,19200.0
2012-10-11 14:00:00,27.68,27.68,27.67,27.68,3100.0,21.1446,21.1446,21.1369,21.1446,3100.0
2012-10-11 14:05:00,27.67,27.68,27.67,27.67,52700.0,21.1369,21.1446,21.1369,21.1369,52700.0
2012-10-11 14:10:00,27.68,27.7,27.67,27.68,14300.0,21.1446,21.1599,21.1369,21.1446,14300.0
2012-10-11 14:15:00,27.68,27.7,27.67,27.68,6200.0,21.1446,21.1599,21.1369,21.1446,6200.0
2012-10-11 14:20:00,27.67,27.68,27.67,27.68,12400.0,21.1369,21.1446,21.1369,21.1446,12400.0
2012-10-11 14:25:00,27.68,27.68,27.67,27.67,13900.0,21.1446,21.1446,21.1369,21.1369,13900.0
2012-10-11 14:30:00,27.68,27.68,27.67,27.68,1700.0,21.1446,21.1446,21.1369,21.1446,1700.0
2012-10-11 14:35:00,27.67,27.68,27.67,27.68,3200.0,21.1369,21.1446,21.1369,21.1446,3200.0
2012-10-11 14:40:00,27.68,27.68,27.66,27.67,13700.0,21.1446,21.1446,21.1293,21.1369,13700.0
2012-10-11 14:45:00,27.67,27.67,27.62,27.63,25900.0,21.1369,21.1369,21.0987,21.1064,25900.0
2012-10-11 14:50:00,27.64,27.67,27.64,27.65,8300.0,21.114,21.1369,21.114,21.1217,8300.0
2012-10-11 14:55:00,27.65,27.67,27.65,27.66,3300.0,21.1217,21.1369,21.1217,21.1293,3300.0
2012-10-11 15:00:00,27.65,27.68,27.65,27.66,19000.0,21.1217,21.1446,21.1217,21.1293,19000.0
2012-10-11 15:05:00,27.66,27.66,27.65,27.65,9000.0,21.1293,21.1293,21.1217,21.1217,9000.0
2012-10-11 15:10:00,27.65,27.69,27.65,27.69,62800.0,21.1217,21.1522,21.1217,21.1522,62800.0
2012-10-11 15:15:00,27.69,27.69,27.66,27.68,13600.0,21.1522,21.1522,21.1293,21.1446,13600.0
2012-10-11 15:20:00,27.68,27.68,27.67,27.68,2300.0,21.1446,21.1446,21.1369,21.1446,2300.0
2012-10-11 15:25:00,27.68,27.7,27.68,27.69,18200.0,21.1446,21.1599,21.1446,21.1522,18200.0
2012-10-11 15:30:00,27.69,27.7,27.68,27.68,10900.0,21.1522,21.1599,21.1446,21.1446,10900.0
2012-10-11 15:35:00,27.69,27.69,27.66,27.66,16400.0,21.1522,21.1522,21.1293,21.1293,16400.0
2012-10-11 15:40:00,27.67,27.68,27.66,27.68,14200.0,21.1369,21.1446,21.1293,21.1446,14200.0
2012-10-11 15:45:00,27.67,27.68,27.66,27.67,14300.0,21.1369,21.1446,21.1293,21.1369,14300.0
2012-10-11 15:50:00,27.67,27.68,27.67,27.68,18700.0,21.1369,21.1446,21.1369,21.1446,18700.0
2012-10-11 15:55:00,27.67,27.68,27.66,27.66,94800.0,21.1369,21.1446,21.1293,21.1293,94800.0
2012-10-12 09:30:00,27.7,27.82,27.66,27.8,28700.0,21.1599,21.2515,21.1293,21.2362,28700.0
2012-10-12 09:35:00,27.8,27.82,27.78,27.81,18200.0,21.2362,21.2515,21.221,21.2439,18200.0
2012-10-12 09:40:00,27.82,27.87,27.77,27.8,26200.0,21.2515,21.2897,21.2133,21.2362,26200.0
2012-10-12 09:45:00,27.81,27.82,27.8,27.82,24100.0,21.2439,21.2515,21.2362,21.2515,24100.0
2012-10-12 09:50:00,27.82,27.86,27.8,27.84,16800.0,21.2515,21.2821,21.2362,21.2668,16800.0
2012-10-12 09:55:00,27.84,27.93,27.84,27.92,14000.0,21.2668,21.3355,21.2668,21.3279,14000.0
2012-10-12 10:00:00,27.94,27.94,27.9,27.91,18200.0,21.3432,21.3432,21.3126,21.3203,18200.0
2012-10-12 10:05:00,27.91,27.92,27.88,27.91,15300.0,21.3203,21.3279,21.2974,21.3203,15300.0
2012-10-12 10:10:00,27.91,27.92,27.87,27.91,17000.0,21.3203,21.3279,21.2897,21.3203,17000.0
2012-10-12 10:15:00,27.92,27.92,27.87,27.89,8700.0,21.3279,21.3279,21.2897,21.305,8700.0
2012-10-12 10:20:00,27.89,27.89,27.85,27.86,7400.0,21.305,21.305,21.2744,21.2821,7400.0
2012-10-12 10:25:00,27.85,27.85,27.79,27.82,5300.0,21.2744,21.2744,21.2286,21.2515,5300.0
2012-10-12 10:30:00,27.83,27.85,27.82,27.83,6100.0,21.2592,21.2744,21.2515,21.2592,6100.0
2012-10-12 10:35:00,27.85,27.85,27.83,27.83,2400.0,21.2744,21.2744,21.2592,21.2592,2400.0
2012-10-12 10:40:00,27.84,27.87,27.84,27.87,9900.0,21.2668,21.2897,21.2668,21.2897,9900.0
2012-10-12 10:45:00,27.87,27.9,27.85,27.88,9300.0,21.2897,21.3126,21.2744,21.2974,9300.0
2012-10-12 10:50:00,27.88,27.89,27.86,27.88,5700.0,21.2974,21.305,21.2821,21.2974,5700.0
2012-10-12 10:55:00,27.88,27.88,27.86,27.87,8700.0,21.2974,21.2974,21.2821,21.2897,8700.0
2012-10-12 11:00:00,27.86,27.87,27.83,27.83,5500.0,21.2821,21.2897,21.2592,21.2592,5500.0
2012-10-12 11:05:00,27.83,27.86,27.83,27.84,7500.0,21.2592,21.2821,21.2592,21.2668,7500.0
2012-10-12 11:10:00,27.84,27.85,27.76,27.77,9400.0,21.2668,21.2744,21.2057,21.2133,9400.0
2012-10-12 11:15:00,27.77,27.79,27.75,27.76,10800.0,21.2133,21.2286,21.198,21.2057,10800.0
2012-10-12 11:20:00,27.75,27.77,27.75,27.75,8700.0,21.198,21.2133,21.198,21.198,8700.0
2012-10-12 11:25:00,27.75,27.77,27.73,27.73,8900.0,21.198,21.2133,21.1828,21.1828,8900.0
2012-10-12 11:30:00,27.73,27.73,27.68,27.72,11900.0,21.1828,21.1828,21.1446,21.1751,11900.0
2012-10-12 11:35:00,27.71,27.72,27.7,27.71,2400.0,21.1675,21.1751,21.1599,21.1675,2400.0
2012-10-12 11:40:00,27.72,27.73,27.69,27.7,7900.0,21.1751,21.1828,21.1522,21.1599,7900.0
2012-10-12 11:45:00,27.72,27.75,27.72,27.74,5200.0,21.1751,21.198,21.1751,21.1904,5200.0
2012-10-12 11:50:00,27.73,27.77,27.72,27.75,4300.0,21.1828,21.2133,21.1751,21.198,4300.0
2012-10-12 11:55:00,27.75,27.76,27.74,27.76,3600.0,21.198,21.2057,21.1904,21.2057,3600.0
2012-10-12 12:00:00,27.75,27.76,27.74,27.74,3800.0,21.198,21.2057,21.1904,21.1904,3800.0
2012-10-12 12:05:00,27.74,27.76,27.74,27.75,5200.0,21.1904,21.2057,21.1904,21.198,5200.0
2012-10-12 12:10:00,27.76,27.77,27.75,27.75,1300.0,21.2057,21.2133,21.198,21.198,1300.0
2012-10-12 12:15:00,27.75,27.76,27.74,27.74,3000.0,21.198,21.2057,21.1904,21.1904,3000.0
2012-10-12 12:20:00,27.74,27.75,27.73,27.73,2300.0,21.1904,21.198,21.1828,21.1828,2300.0
2012-10-12 12:25:00,27.73,27.76,27.73,27.74,6300.0,21.1828,21.2057,21.1828,21.1904,6300.0
2012-10-12 12:30:00,27.74,27.76,27.73,27.75,3700.0,21.1904,21.2057,21.1828,21.198,3700.0
2012-10-12 12:35:00,27.75,27.76,27.73,27.73,1900.0,21.198,21.2057,21.1828,21.1828,1900.0
2012-10-12 12:40:00,27.74,27.75,27.72,27.75,6000.0,21.1904,21.198,21.1751,21.198,6000.0
2012-10-12 12:45:00,27.75,27.76,27.74,27.76,13200.0,21.198,21.2057,21.1904,21.2057,13200.0
2012-10-12 12:50:00,27.76,27.77,27.75,27.77,4700.0,21.2057,21.2133,21.198,21.2133,4700.0
2012-10-12 12:55:00,27.77,27.8,27.77,27.8,3500.0,21.2133,21.2362,21.2133,21.2362,3500.0
2012-10-12 13:00:00,27.8,27.8,27.77,27.78,9300.0,21.2362,21.2362,21.2133,21.221,9300.0
2012-10-12 13:05:00,27.78,27.79,27.77,27.77,1800.0,21.221,21.2286,21.2133,21.2133,1800.0
2012-10-12 13:10:00,27.77,27.78,27.76,27.78,3800.0,21.2133,21.221,21.2057,21.221,3800.0
2012-10-12 13:15:00,27.77,27.82,27.77,27.82,10200.0,21.2133,21.2515,21.2133,21.2515,10200.0
2012-10-12 13:20:00,27.81,27.81,27.8,27.8,2300.0,21.2439,21.2439,21.2362,21.2362,2300.0
2012-10-12 13:25:00,27.8,27.82,27.8,27.8,7100.0,21.2362,21.2515,21.2362,21.2362,7100.0
2012-10-12 13:30:00,27.81,27.81,27.8,27.8,3100.0,21.2439,21.2439,21.2362,21.2362,3100.0
2012-10-12 13:35:00,27.79,27.79,27.76,27.78,5500.0,21.2286,21.2286,21.2057,21.221,5500.0
2012-10-12 13:40:00,27.78,27.78,27.76,27.76,2600.0,21.221,21.221,21.2057,21.2057,2600.0
2012-10-12 13:45:00,27.76,27.77,27.75,27.76,5300.0,21.2057,21.2133,21.198,21.2057,5300.0
2012-10-12 13:50:00,27.76,27.78,27.76,27.77,3600.0,21.2057,21.221,21.2057,21.2133,3600.0
2012-10-12 13:55:00,27.77,27.81,27.77,27.8,15600.0,21.2133,21.2439,21.2133,21.2362,15600.0
2012-10-12 14:00:00,27.8,27.8,27.78,27.78,4900.0,21.2362,21.2362,21.221,21.221,4900.0
2012-10-12 14:05:00,27.79,27.81,27.78,27.81,5900.0,21.2286,21.2439,21.221,21.2439,5900.0
2012-10-12 14:10:00,27.81,27.81,27.79,27.79,5000.0,21.2439,21.2439,21.2286,21.2286,5000.0
2012-10-12 14:15:00,27.79,27.81,27.79,27.81,3800.0,21.2286,21.2439,21.2286,21.2439,3800.0
2012-10-12 14:20:00,27.81,27.82,27.8,27.81,5200.0,21.2439,21.2515,21.2362,21.2439,5200.0
2012-10-12 14:25:00,27.82,27.82,27.81,27.81,3900.0,21.2515,21.2515,21.2439,21.2439,3900.0
2012-10-12 14:30:00,27.82,27.82,27.8,27.81,8500.0,21.2515,21.2515,21.2362,21.2439,8500.0
2012-10-12 14:35:00,27.8,27.83,27.8,27.83,7700.0,21.2362,21.2592,21.2362,21.2592,7700.0
2012-10-12 14:40:00,27.82,27.84,27.81,27.84,18600.0,21.2515,21.2668,21.2439,21.2668,18600.0
2012-10-12 14:45:00,27.84,27.85,27.84,27.84,5700.0,21.2668,21.2744,21.2668,21.2668,5700.0
2012-10-12 14:50:00,27.85,27.88,27.84,27.86,11600.0,21.2744,21.2974,21.2668,21.2821,11600.0
2012-10-12 14:55:00,27.85,27.86,27.83,27.83,2200.0,21.2744,21.2821,21.2592,21.2592,2200.0
2012-10-12 15:00:00,27.84,27.84,27.82,27.84,9200.0,21.2668,21.2668,21.2515,21.2668,9200.0
2012-10-12 15:05:00,27.83,27.84,27.82,27.83,10100.0,21.2592,21.2668,21.2515,21.2592,10100.0
2012-10-12 15:10:00,27.83,27.84,27.82,27.83,6300.0,21.2592,21.2668,21.2515,21.2592,6300.0
2012-10-12 15:15:00,27.83,27.84,27.83,27.83,8100.0,21.2592,21.2668,21.2592,21.2592,8100.0
2012-10-12 15:20:00,27.84,27.84,27.82,27.82,5300.0,21.2668,21.2668,21.2515,21.2515,5300.0
2012-10-12 15:25:00,27.82,27.83,27.82,27.82,6500.0,21.2515,21.2592,21.2515,21.2515,6500.0
2012-10-12 15:30:00,27.82,27.83,27.79,27.82,32400.0,21.2515,21.2592,21.2286,21.2515,32400.0
2012-10-12 15:35:00,27.82,27.82,27.8,27.8,13700.0,21.2515,21.2515,21.2362,21.2362,13700.0
2012-10-12 15:40:00,27.8,27.83,27.8,27.82,17000.0,21.2362,21.2592,21.2362,21.2515,17000.0
2012-10-12 15:45:00,27.82,27.84,27.79,27.79,38900.0,21.2515,21.2668,21.2286,21.2286,38900.0
2012-10-12 15:50:00,27.79,27.82,27.79,27.81,14900.0,21.2286,21.2515,21.2286,21.2439,14900.0
2012-10-12 15:55:00,27.8,27.82,27.8,27.8,73900.0,21.2362,21.2515,21.2362,21.2362,73900.0
2012-10-15 09:30:00,27.79,27.85,27.73,27.77,12700.0,21.2286,21.2744,21.1828,21.2133,12700.0
2012-10-15 09:35:00,27.77,27.78,27.75,27.76,7000.0,21.2133,21.221,21.198,21.2057,7000.0
2012-10-15 09:40:00,27.78,27.81,27.77,27.8,10100.0,21.221,21.2439,21.2133,21.2362,10100.0
2012-10-15 09:45:00,27.8,27.86,27.78,27.82,15500.0,21.2362,21.2821,21.221,21.2515,15500.0
2012-10-15 09:50:00,27.82,27.84,27.79,27.81,11200.0,21.2515,21.2668,21.2286,21.2439,11200.0
2012-10-15 09:55:00,27.81,27.83,27.79,27.82,19900.0,21.2439,21.2592,21.2286,21.2515,19900.0
2012-10-15 10:00:00,27.83,27.87,27.81,27.81,11600.0,21.2592,21.2897,21.2439,21.2439,11600.0
2012-10-15 10:05:00,27.82,27.83,27.79,27.8,7400.0,21.2515,21.2592,21.2286,21.2362,7400.0
2012-10-15 10:10:00,27.81,27.82,27.79,27.79,17400.0,21.2439,21.2515,21.2286,21.2286,17400.0
2012-10-15 10:15:00,27.78,27.82,27.78,27.8,7300.0,21.221,21.2515,21.221,21.2362,7300.0
2012-10-15 10:20:00,27.8,27.8,27.77,27.77,7400.0,21.2362,21.2362,21.2133,21.2133,7400.0
2012-10-15 10:25:00,27.78,27.78,27.77,27.77,3800.0,21.221,21.221,21.2133,21.2133,3800.0
2012-10-15 10:30:00,27.77,27.8,27.76,27.78,9900.0,21.2133,21.2362,21.2057,21.221,9900.0
2012-10-15 10:35:00,27.78,27.79,27.76,27.77,7700.0,21.221,21.2286,21.2057,21.2133,7700.0
2012-10-15 10:40:00,27.77,27.79,27.76,27.79,2800.0,21.2133,21.2286,21.2057,21.2286,2800.0
2012-10-15 10:45:00,27.78,27.78,27.77,27.77,3900.0,21.221,21.221,21.2133,21.2133,3900.0
2012-10-15 10:50:00,27.77,27.77,27.75,27.75,3700.0,21.2133,21.2133,21.198,21.198,3700.0
2012-10-15 10:55:00,27.75,27.77,27.74,27.77,10000.0,21.198,21.2133,21.1904,21.2133,10000.0
2012-10-15 11:00:00,27.77,27.77,27.74,27.74,6800.0,21.2133,21.2133,21.1904,21.1904,6800.0
2012-10-15 11:05:00,27.75,27.76,27.74,27.75,9800.0,21.198,21.2057,21.1904,21.198,9800.0
2012-10-15 11:10:00,27.75,27.76,27.74,27.75,2500.0,21.198,21.2057,21.1904,21.198,2500.0
2012-10-15 11:15:00,27.74,27.75,27.74,27.75,8900.0,21.1904,21.198,21.1904,21.198,8900.0
2012-10-15 11:20:00,27.75,27.76,27.75,27.76,1200.0,21.198,21.2057,21.198,21.2057,1200.0
2012-10-15 11:25:00,27.76,27.76,27.75,27.76,13900.0,21.2057,21.2057,21.198,21.2057,13900.0
2012-10-15 11:30:00,27.76,27.77,27.75,27.76,3500.0,21.2057,21.2133,21.198,21.2057,3500.0
2012-10-15 11:35:00,27.77,27.8,27.77,27.79,6400.0,21.2133,21.2362,21.2133,21.2286,6400.0
2012-10-15 11:40:00,27.79,27.82,27.79,27.81,7300.0,21.2286,21.2515,21.2286,21.2439,7300.0
2012-10-15 11:45:00,27.81,27.81,27.78,27.79,6800.0,21.2439,21.2439,21.221,21.2286,6800.0
2012-10-15 11:50:00,27.79,27.81,27.79,27.8,12600.0,21.2286,21.2439,21.2286,21.2362,12600.0
2012-10-15 11:55:00,27.8,27.81,27.79,27.79,2400.0,21.2362,21.2439,21.2286,21.2286,2400.0
2012-10-15 12:00:00,27.8,27.81,27.79,27.8,42000.0,21.2362,21.2439,21.2286,21.2362,42000.0
2012-10-15 12:05:00,27.8,27.81,27.8,27.81,6300.0,21.2362,21.2439,21.2362,21.2439,6300.0
2012-10-15 12:10:00,27.82,27.82,27.79,27.8,5400.0,21.2515,21.2515,21.2286,21.2362,5400.0
2012-10-15 12:15:00,27.81,27.82,27.8,27.81,3600.0,21.2439,21.2515,21.2362,21.2439,3600.0
2012-10-15 12:20:00,27.81,27.81,27.8,27.8,1300.0,21.2439,21.2439,21.2362,21.2362,1300.0
2012-10-15 12:25:00,27.8,27.83,27.8,27.83,28700.0,21.2362,21.2592,21.2362,21.2592,28700.0
2012-10-15 12:30:00,27.83,27.86,27.83,27.86,12900.0,21.2592,21.2821,21.2592,21.2821,12900.0
2012-10-15 12:35:00,27.86,27.87,27.85,27.87,11600.0,21.2821,21.2897,21.2744,21.2897,11600.0
2012-10-15 12:40:00,27.87,27.87,27.86,27.87,1200.0,21.2897,21.2897,21.2821,21.2897,1200.0
2012-10-15 12:45:00,27.86,27.88,27.86,27.88,8700.0,21.2821,21.2974,21.2821,21.2974,8700.0
2012-10-15 12:50:00,27.88,27.89,27.87,27.89,12200.0,21.2974,21.305,21.2897,21.305,12200.0
2012-10-15 12:55:00,27.89,27.9,27.89,27.89,3600.0,21.305,21.3126,21.305,21.305,3600.0
2012-10-15 13:00:00,27.9,27.91,27.89,27.91,1400.0,21.3126,21.3203,21.305,21.3203,1400.0
2012-10-15 13:05:00,27.9,27.92,27.9,27.92,13500.0,21.3126,21.3279,21.3126,21.3279,13500.0
2012-10-15 13:10:00,27.92,27.92,27.92,27.92,1900.0,21.3279,21.3279,21.3279,21.3279,1900.0
2012-10-15 13:15:00,27.92,27.94,27.92,27.94,22100.0,21.3279,21.3432,21.3279,21.3432,22100.0
2012-10-15 13:20:00,27.94,27.95,27.93,27.93,6600.0,21.3432,21.3508,21.3355,21.3355,6600.0
2012-10-15 13:25:00,27.94,27.95,27.93,27.93,6100.0,21.3432,21.3508,21.3355,21.3355,6100.0
2012-10-15 13:30:00,27.94,27.95,27.93,27.95,4400.0,21.3432,21.3508,21.3355,21.3508,4400.0
2012-10-15 13:35:00,27.95,27.95,27.93,27.94,3800.0,21.3508,21.3508,21.3355,21.3432,3800.0
2012-10-15 13:40:00,27.95,27.95,27.94,27.95,5400.0,21.3508,21.3508,21.3432,21.3508,5400.0
2012-10-15 13:45:00,27.95,27.97,27.94,27.97,4900.0,21.3508,21.3661,21.3432,21.3661,4900.0
2012-10-15 13:50:00,27.97,27.98,27.96,27.98,4500.0,21.3661,21.3737,21.3585,21.3737,4500.0
2012-10-15 13:55:00,27.98,27.99,27.97,27.99,5500.0,21.3737,21.3814,21.3661,21.3814,5500.0
2012-10-15 14:00:00,27.98,28.0,27.98,27.98,6200.0,21.3737,21.389,21.3737,21.3737,6200.0
2012-10-15 14:05:00,27.99,28.0,27.96,27.98,13100.0,21.3814,21.389,21.3585,21.3737,13100.0
2012-10-15 14:10:00,27.97,27.97,27.96,27.97,3200.0,21.3661,21.3661,21.3585,21.3661,3200.0
2012-10-15 14:15:00,27.97,27.97,27.96,27.97,4100.0,21.3661,21.3661,21.3585,21.3661,4100.0
2012-10-15 14:20:00,27.96,27.99,27.96,27.98,7800.0,21.3585,21.3814,21.3585,21.3737,7800.0
2012-10-15 14:25:00,27.97,27.98,27.97,27.97,3100.0,21.3661,21.3737,21.3661,21.3661,3100.0
2012-10-15 14:30:00,27.98,27.98,27.93,27.96,14000.0,21.3737,21.3737,21.3355,21.3585,14000.0
2012-10-15 14:35:00,27.96,27.96,27.94,27.95,6000.0,21.3585,21.3585,21.3432,21.3508,6000.0
2012-10-15 14:40:00,27.95,27.96,27.93,27.93,11200.0,21.3508,21.3585,21.3355,21.3355,11200.0
2012-10-15 14:45:00,27.93,27.94,27.93,27.94,5100.0,21.3355,21.3432,21.3355,21.3432,5100.0
2012-10-15 14:50:00,27.94,27.96,27.93,27.96,5500.0,21.3432,21.3585,21.3355,21.3585,5500.0
2012-10-15 14:55:00,27.96,27.96,27.95,27.96,3100.0,21.3585,21.3585,21.3508,21.3585,3100.0
2012-10-15 15:00:00,27.96,27.96,27.95,27.96,5700.0,21.3585,21.3585,21.3508,21.3585,5700.0
2012-10-15 15:05:00,27.96,27.96,27.95,27.96,8400.0,21.3585,21.3585,21.3508,21.3585,8400.0
2012-10-15 15:10:00,27.96,27.98,27.95,27.96,13500.0,21.3585,21.3737,21.3508,21.3585,13500.0
2012-10-15 15:15:00,27.96,27.99,27.95,27.97,18600.0,21.3585,21.3814,21.3508,21.3661,18600.0
2012-10-15 15:20:00,27.97,27.99,27.97,27.98,7400.0,21.3661,21.3814,21.3661,21.3737,7400.0
2012-10-15 15:25:00,27.98,27.98,27.97,27.98,8900.0,21.3737,21.3737,21.3661,21.3737,8900.0
2012-10-15 15:30:00,27.98,27.99,27.97,27.98,10100.0,21.3737,21.3814,21.3661,21.3737,10100.0
2012-10-15 15:35:00,27.97,27.99,27.97,27.97,13000.0,21.3661,21.3814,21.3661,21.3661,13000.0
2012-10-15 15:40:00,27.97,27.98,27.97,27.98,12300.0,21.3661,21.3737,21.3661,21.3737,12300.0
2012-10-15 15:45:00,27.98,28.0,27.98,28.0,28700.0,21.3737,21.389,21.3737,21.389,28700.0
2012-10-15 15:50:00,28.0,28.0,27.99,28.0,21900.0,21.389,21.389,21.3814,21.389,21900.0
2012-10-15 15:55:00,28.0,28.04,28.0,28.02,63200.0,21.389,21.4196,21.389,21.4043,63200.0
2012-10-16 09:30:00,28.11,28.14,28.03,28.03,24900.0,21.473,21.496,21.4119,21.4119,24900.0
2012-10-16 09:35:00,28.04,28.06,27.95,27.96,10100.0,21.4196,21.4349,21.3508,21.3585,10100.0
2012-10-16 09:40:00,27.98,27.99,27.95,27.97,14800.0,21.3737,21.3814,21.3508,21.3661,14800.0
2012-10-16 09:45:00,27.98,28.02,27.98,27.99,17600.0,21.3737,21.4043,21.3737,21.3814,17600.0
2012-10-16 09:50:00,28.0,28.01,27.96,27.98,5700.0,21.389,21.3967,21.3585,21.3737,5700.0
2012-10-16 09:55:00,27.98,27.98,27.92,27.95,16800.0,21.3737,21.3737,21.3279,21.3508,16800.0
2012-10-16 10:00:00,27.94,27.96,27.93,27.95,28700.0,21.3432,21.3585,21.3355,21.3508,28700.0
2012-10-16 10:05:00,27.95,27.98,27.9,27.9,82700.0,21.3508,21.3737,21.3126,21.3126,82700.0
2012-10-16 10:10:00,27.9,27.93,27.88,27.92,23500.0,21.3126,21.3355,21.2974,21.3279,23500.0
2012-10-16 10:15:00,27.93,27.94,27.84,27.85,68700.0,21.3355,21.3432,21.2668,21.2744,68700.0
2012-10-16 10:20:00,27.85,27.86,27.83,27.85,20500.0,21.2744,21.2821,21.2592,21.2744,20500.0
2012-10-16 10:25:00,27.85,27.86,27.84,27.85,34600.0,21.2744,21.2821,21.2668,21.2744,34600.0
2012-10-16 10:30:00,27.85,27.85,27.81,27.81,67800.0,21.2744,21.2744,21.2439,21.2439,67800.0
2012-10-16 10:35:00,27.82,27.82,27.8,27.8,33000.0,21.2515,21.2515,21.2362,21.2362,33000.0
2012-10-16 10:40:00,27.8,27.81,27.78,27.78,13100.0,21.2362,21.2439,21.221,21.221,13100.0
2012-10-16 10:45:00,27.78,27.79,27.74,27.74,23800.0,21.221,21.2286,21.1904,21.1904,23800.0
2012-10-16 10:50:00,27.75,27.76,27.71,27.72,27700.0,21.198,21.2057,21.1675,21.1751,27700.0
2012-10-16 10:55:00,27.72,27.77,27.72,27.77,12500.0,21.1751,21.2133,21.1751,21.2133,12500.0
2012-10-16 11:00:00,27.77,27.77,27.68,27.69,36300.0,21.2133,21.2133,21.1446,21.1522,36300.0
2012-10-16 11:05:00,27.68,27.69,27.63,27.63,97400.0,21.1446,21.1522,21.1064,21.1064,97400.0
2012-10-16 11:10:00,27.63,27.64,27.58,27.62,129100.0,21.1064,21.114,21.0682,21.0987,129100.0
2012-10-16 11:15:00,27.63,27.68,27.63,27.68,21900.0,21.1064,21.1446,21.1064,21.1446,21900.0
2012-10-16 11:20:00,27.68,27.68,27.67,27.67,18100.0,21.1446,21.1446,21.1369,21.1369,18100.0
2012-10-16 11:25:00,27.68,27.7,27.65,27.66,40000.0,21.1446,21.1599,21.1217,21.1293,40000.0
2012-10-16 11:30:00,27.67,27.69,27.66,27.68,7500.0,21.1369,21.1522,21.1293,21.1446,7500.0
2012-10-16 11:35:00,27.69,27.69,27.66,27.66,16000.0,21.1522,21.1522,21.1293,21.1293,16000.0
2012-10-16 11:40:00,27.66,27.66,27.65,27.66,9600.0,21.1293,21.1293,21.1217,21.1293,9600.0
2012-10-16 11:45:00,27.65,27.66,27.61,27.65,17100.0,21.1217,21.1293,21.0911,21.1217,17100.0
2012-10-16 11:50:00,27.66,27.69,27.65,27.68,5000.0,21.1293,21.1522,21.1217,21.1446,5000.0
2012-10-16 11:55:00,27.69,27.69,27.67,27.68,5600.0,21.1522,21.1522,21.1369,21.1446,5600.0
2012-10-16 12:00:00,27.68,27.68,27.67,27.67,9300.0,21.1446,21.1446,21.1369,21.1369,9300.0
2012-10-16 12:05:00,27.68,27.69,27.67,27.68,21400.0,21.1446,21.1522,21.1369,21.1446,21400.0
2012-10-16 12:10:00,27.69,27.7,27.68,27.68,23100.0,21.1522,21.1599,21.1446,21.1446,23100.0
2012-10-16 12:15:00,27.68,27.69,27.68,27.69,3200.0,21.1446,21.1522,21.1446,21.1522,3200.0
2012-10-16 12:20:00,27.69,27.7,27.68,27.7,16300.0,21.1522,21.1599,21.1446,21.1599,16300.0
2012-10-16 12:25:00,27.7,27.7,27.69,27.7,2200.0,21.1599,21.1599,21.1522,21.1599,2200.0
2012-10-16 12:30:00,27.7,27.72,27.67,27.68,24600.0,21.1599,21.1751,21.1369,21.1446,24600.0
2012-10-16 12:35:00,27.68,27.68,27.67,27.68,7300.0,21.1446,21.1446,21.1369,21.1446,7300.0
2012-10-16 12:40:00,27.68,27.68,27.67,27.67,35100.0,21.1446,21.1446,21.1369,21.1369,35100.0
2012-10-16 12:45:00,27.67,27.68,27.67,27.68,3300.0,21.1369,21.1446,21.1369,21.1446,3300.0
2012-10-16 12:50:00,27.68,27.68,27.67,27.67,2100.0,21.1446,21.1446,21.1369,21.1369,2100.0
2012-10-16 12:55:00,27.68,27.68,27.63,27.64,22100.0,21.1446,21.1446,21.1064,21.114,22100.0
2012-10-16 13:00:00,27.65,27.67,27.64,27.67,12000.0,21.1217,21.1369,21.114,21.1369,12000.0
2012-10-16 13:05:00,27.67,27.68,27.66,27.68,9700.0,21.1369,21.1446,21.1293,21.1446,9700.0
2012-10-16 13:10:00,27.68,27.68,27.67,27.68,9400.0,21.1446,21.1446,21.1369,21.1446,9400.0
2012-10-16 13:15:00,27.67,27.71,27.67,27.7,10700.0,21.1369,21.1675,21.1369,21.1599,10700.0
2012-10-16 13:20:00,27.7,27.71,27.69,27.7,14400.0,21.1599,21.1675,21.1522,21.1599,14400.0
2012-10-16 13:25:00,27.69,27.7,27.69,27.7,2700.0,21.1522,21.1599,21.1522,21.1599,2700.0
2012-10-16 13:30:00,27.69,27.7,27.69,27.69,5600.0,21.1522,21.1599,21.1522,21.1522,5600.0
2012-10-16 13:35:00,27.7,27.7,27.69,27.7,6000.0,21.1599,21.1599,21.1522,21.1599,6000.0
2012-10-16 13:40:00,27.7,27.76,27.69,27.76,97900.0,21.1599,21.2057,21.1522,21.2057,97900.0
2012-10-16 13:45:00,27.76,27.77,27.75,27.76,6600.0,21.2057,21.2133,21.198,21.2057,6600.0
2012-10-16 13:50:00,27.77,27.8,27.76,27.8,5700.0,21.2133,21.2362,21.2057,21.2362,5700.0
2012-10-16 13:55:00,27.81,27.84,27.8,27.84,9600.0,21.2439,21.2668,21.2362,21.2668,9600.0
2012-10-16 14:00:00,27.83,27.85,27.83,27.83,6700.0,21.2592,21.2744,21.2592,21.2592,6700.0
2012-10-16 14:05:00,27.84,27.85,27.83,27.85,5800.0,21.2668,21.2744,21.2592,21.2744,5800.0
2012-10-16 14:10:00,27.85,27.85,27.82,27.84,20200.0,21.2744,21.2744,21.2515,21.2668,20200.0
2012-10-16 14:15:00,27.84,27.85,27.8,27.81,44200.0,21.2668,21.2744,21.2362,21.2439,44200.0
2012-10-16 14:20:00,27.8,27.83,27.8,27.83,13300.0,21.2362,21.2592,21.2362,21.2592,13300.0
2012-10-16 14:25:00,27.83,27.83,27.82,27.82,2300.0,21.2592,21.2592,21.2515,21.2515,2300.0
2012-10-16 14:30:00,27.83,27.83,27.8,27.8,14400.0,21.2592,21.2592,21.2362,21.2362,14400.0
2012-10-16 14:35:00,27.8,27.81,27.79,27.8,18100.0,21.2362,21.2439,21.2286,21.2362,18100.0
2012-10-16 14:40:00,27.8,27.8,27.8,27.8,7800.0,21.2362,21.2362,21.2362,21.2362,7800.0
2012-10-16 14:45:00,27.8,27.8,27.8,27.8,11200.0,21.2362,21.2362,21.2362,21.2362,11200.0
2012-10-16 14:50:00,27.8,27.8,27.76,27.79,39300.0,21.2362,21.2362,21.2057,21.2286,39300.0
2012-10-16 14:55:00,27.8,27.8,27.79,27.8,6500.0,21.2362,21.2362,21.2286,21.2362,6500.0
2012-10-16 15:00:00,27.8,27.82,27.79,27.81,50100.0,21.2362,21.2515,21.2286,21.2439,50100.0
2012-10-16 15:05:00,27.82,27.82,27.81,27.82,6800.0,21.2515,21.2515,21.2439,21.2515,6800.0
2012-10-16 15:10:00,27.82,27.82,27.81,27.82,9700.0,21.2515,21.2515,21.2439,21.2515,9700.0
2012-10-16 15:15:00,27.82,27.85,27.81,27.85,40300.0,21.2515,21.2744,21.2439,21.2744,40300.0
2012-10-16 15:20:00,27.85,27.85,27.84,27.85,5200.0,21.2744,21.2744,21.2668,21.2744,5200.0
2012-10-16 15:25:00,27.85,27.85,27.84,27.85,11800.0,21.2744,21.2744,21.2668,21.2744,11800.0
2012-10-16 15:30:00,27.85,27.87,27.85,27.87,22000.0,21.2744,21.2897,21.2744,21.2897,22000.0
2012-10-16 15:35:00,27.87,27.89,27.87,27.89,30700.0,21.2897,21.305,21.2897,21.305,30700.0
2012-10-16 15:40:00,27.89,27.9,27.88,27.9,36000.0,21.305,21.3126,21.2974,21.3126,36000.0
2012-10-16 15:45:00,27.9,27.91,27.9,27.91,35800.0,21.3126,21.3203,21.3126,21.3203,35800.0
2012-10-16 15:50:00,27.91,27.92,27.9,27.92,37000.0,21.3203,21.3279,21.3126,21.3279,37000.0
2012-10-16 15:55:00,27.92,27.95,27.92,27.94,96000.0,21.3279,21.3508,21.3279,21.3432,96000.0
2012-10-17 09:30:00,28.02,28.04,27.93,28.01,23100.0,21.4043,21.4196,21.3355,21.3967,23100.0
2012-10-17 09:35:00,28.02,28.07,28.02,28.04,19500.0,21.4043,21.4425,21.4043,21.4196,19500.0
2012-10-17 09:40:00,28.06,28.16,28.05,28.15,29900.0,21.4349,21.5112,21.4272,21.5036,29900.0
2012-10-17 09:45:00,28.15,28.2,28.15,28.2,10600.0,21.5036,21.5418,21.5036,21.5418,10600.0
2012-10-17 09:50:00,28.2,28.25,28.2,28.24,17500.0,21.5418,21.58,21.5418,21.5724,17500.0
2012-10-17 09:55:00,28.24,28.28,28.21,28.23,23400.0,21.5724,21.6029,21.5494,21.5647,23400.0
2012-10-17 10:00:00,28.24,28.26,28.22,28.23,54100.0,21.5724,21.5876,21.5571,21.5647,54100.0
2012-10-17 10:05:00,28.24,28.24,28.18,28.2,22400.0,21.5724,21.5724,21.5265,21.5418,22400.0
2012-10-17 10:10:00,28.2,28.21,28.18,28.18,20300.0,21.5418,21.5494,21.5265,21.5265,20300.0
2012-10-17 10:15:00,28.19,28.21,28.16,28.18,14500.0,21.5342,21.5494,21.5112,21.5265,14500.0
2012-10-17 10:20:00,28.19,28.21,28.16,28.21,63100.0,21.5342,21.5494,21.5112,21.5494,63100.0
2012-10-17 10:25:00,28.21,28.23,28.2,28.2,23100.0,21.5494,21.5647,21.5418,21.5418,23100.0
2012-10-17 10:30:00,28.2,28.22,28.18,28.19,13500.0,21.5418,21.5571,21.5265,21.5342,13500.0
2012-10-17 10:35:00,28.19,28.22,28.19,28.2,13300.0,21.5342,21.5571,21.5342,21.5418,13300.0
2012-10-17 10:40:00,28.21,28.26,28.21,28.22,38500.0,21.5494,21.5876,21.5494,21.5571,38500.0
2012-10-17 10:45:00,28.21,28.22,28.19,28.22,13600.0,21.5494,21.5571,21.5342,21.5571,13600.0
2012-10-17 10:50:00,28.21,28.22,28.18,28.19,11200.0,21.5494,21.5571,21.5265,21.5342,11200.0
2012-10-17 10:55:00,28.19,28.2,28.14,28.17,32700.0,21.5342,21.5418,21.496,21.5189,32700.0
2012-10-17 11:00:00,28.17,28.18,28.16,28.16,10800.0,21.5189,21.5265,21.5112,21.5112,10800.0
2012-10-17 11:05:00,28.16,28.18,28.14,28.16,44200.0,21.5112,21.5265,21.496,21.5112,44200.0
2012-10-17 11:10:00,28.17,28.17,28.14,28.14,8100.0,21.5189,21.5189,21.496,21.496,8100.0
2012-10-17 11:15:00,28.14,28.17,28.14,28.16,13700.0,21.496,21.5189,21.496,21.5112,13700.0
2012-10-17 11:20:00,28.16,28.2,28.15,28.19,10400.0,21.5112,21.5418,21.5036,21.5342,10400.0
2012-10-17 11:25:00,28.18,28.2,28.18,28.2,7300.0,21.5265,21.5418,21.5265,21.5418,7300.0
2012-10-17 11:30:00,28.2,28.26,28.19,28.25,79000.0,21.5418,21.5876,21.5342,21.58,79000.0
2012-10-17 11:35:00,28.26,28.26,28.23,28.25,23100.0,21.5876,21.5876,21.5647,21.58,23100.0
2012-10-17 11:40:00,28.26,28.26,28.22,28.22,17800.0,21.5876,21.5876,21.5571,21.5571,17800.0
2012-10-17 11:45:00,28.23,28.24,28.22,28.23,16700.0,21.5647,21.5724,21.5571,21.5647,16700.0
2012-10-17 11:50:00,28.24,28.24,28.23,28.23,7600.0,21.5724,21.5724,21.5647,21.5647,7600.0
2012-10-17 11:55:00,28.24,28.25,28.23,28.25,12500.0,21.5724,21.58,21.5647,21.58,12500.0
2012-10-17 12:00:00,28.24,28.28,28.24,28.28,27700.0,21.5724,21.6029,21.5724,21.6029,27700.0
2012-10-17 12:05:00,28.27,28.29,28.26,28.28,24000.0,21.5953,21.6105,21.5876,21.6029,24000.0
2012-10-17 12:10:00,28.29,28.3,28.28,28.28,9200.0,21.6105,21.6182,21.6029,21.6029,9200.0
2012-10-17 12:15:00,28.29,28.29,28.28,28.28,4500.0,21.6105,21.6105,21.6029,21.6029,4500.0
2012-10-17 12:20:00,28.29,28.29,28.27,28.28,13000.0,21.6105,21.6105,21.5953,21.6029,13000.0
2012-10-17 12:25:00,28.29,28.29,28.27,28.28,13400.0,21.6105,21.6105,21.5953,21.6029,13400.0
2012-10-17 12:30:00,28.28,28.28,28.27,28.27,8500.0,21.6029,21.6029,21.5953,21.5953,8500.0
2012-10-17 12:35:00,28.28,28.28,28.27,28.27,3400.0,21.6029,21.6029,21.5953,21.5953,3400.0
2012-10-17 12:40:00,28.28,28.29,28.27,28.29,29600.0,21.6029,21.6105,21.5953,21.6105,29600.0
2012-10-17 12:45:00,28.29,28.29,28.28,28.29,8500.0,21.6105,21.6105,21.6029,21.6105,8500.0
2012-10-17 12:50:00,28.29,28.3,28.28,28.3,21000.0,21.6105,21.6182,21.6029,21.6182,21000.0
2012-10-17 12:55:00,28.3,28.37,28.3,28.36,28500.0,21.6182,21.6717,21.6182,21.664,28500.0
2012-10-17 13:00:00,28.37,28.4,28.36,28.4,8500.0,21.6717,21.6946,21.664,21.6946,8500.0
2012-10-17 13:05:00,28.39,28.39,28.37,28.39,12600.0,21.6869,21.6869,21.6717,21.6869,12600.0
2012-10-17 13:10:00,28.38,28.39,28.38,28.38,2800.0,21.6793,21.6869,21.6793,21.6793,2800.0
2012-10-17 13:15:00,28.37,28.38,28.35,28.38,10200.0,21.6717,21.6793,21.6564,21.6793,10200.0
2012-10-17 13:20:00,28.37,28.39,28.36,28.38,14700.0,21.6717,21.6869,21.664,21.6793,14700.0
2012-10-17 13:25:00,28.38,28.39,28.37,28.39,7400.0,21.6793,21.6869,21.6717,21.6869,7400.0
2012-10-17 13:30:00,28.39,28.39,28.36,28.37,10900.0,21.6869,21.6869,21.664,21.6717,10900.0
2012-10-17 13:35:00,28.36,28.37,28.35,28.35,4500.0,21.664,21.6717,21.6564,21.6564,4500.0
2012-10-17 13:40:00,28.35,28.38,28.34,28.37,16400.0,21.6564,21.6793,21.6487,21.6717,16400.0
2012-10-17 13:45:00,28.38,28.38,28.35,28.36,6500.0,21.6793,21.6793,21.6564,21.664,6500.0
2012-10-17 13:50:00,28.36,28.37,28.36,28.37,8300.0,21.664,21.6717,21.664,21.6717,8300.0
2012-10-17 13:55:00,28.37,28.37,28.35,28.37,13000.0,21.6717,21.6717,21.6564,21.6717,13000.0
2012-10-17 14:00:00,28.37,28.39,28.37,28.39,8100.0,21.6717,21.6869,21.6717,21.6869,8100.0
2012-10-17 14:05:00,28.39,28.4,28.38,28.39,14800.0,21.6869,21.6946,21.6793,21.6869,14800.0
2012-10-17 14:10:00,28.4,28.42,28.4,28.41,19500.0,21.6946,21.7099,21.6946,21.7022,19500.0
2012-10-17 14:15:00,28.41,28.42,28.38,28.39,85000.0,21.7022,21.7099,21.6793,21.6869,85000.0
2012-10-17 14:20:00,28.4,28.44,28.39,28.41,37600.0,21.6946,21.7251,21.6869,21.7022,37600.0
2012-10-17 14:25:00,28.41,28.43,28.41,28.41,8600.0,21.7022,21.7175,21.7022,21.7022,8600.0
2012-10-17 14:30:00,28.41,28.41,28.4,28.41,9200.0,21.7022,21.7022,21.6946,21.7022,9200.0
2012-10-17 14:35:00,28.41,28.41,28.4,28.41,23900.0,21.7022,21.7022,21.6946,21.7022,23900.0
2012-10-17 14:40:00,28.41,28.42,28.4,28.41,12600.0,21.7022,21.7099,21.6946,21.7022,12600.0
2012-10-17 14:45:00,28.41,28.42,28.4,28.4,6600.0,21.7022,21.7099,21.6946,21.6946,6600.0
2012-10-17 14:50:00,28.41,28.41,28.4,28.41,14700.0,21.7022,21.7022,21.6946,21.7022,14700.0
2012-10-17 14:55:00,28.41,28.44,28.4,28.43,15600.0,21.7022,21.7251,21.6946,21.7175,15600.0
2012-10-17 15:00:00,28.45,28.45,28.42,28.43,19100.0,21.7328,21.7328,21.7099,21.7175,19100.0
2012-10-17 15:05:00,28.42,28.43,28.41,28.41,8200.0,21.7099,21.7175,21.7022,21.7022,8200.0
2012-10-17 15:10:00,28.42,28.42,28.4,28.41,18700.0,21.7099,21.7099,21.6946,21.7022,18700.0
2012-10-17 15:15:00,28.42,28.45,28.41,28.44,11500.0,21.7099,21.7328,21.7022,21.7251,11500.0
2012-10-17 15:20:00,28.44,28.44,28.41,28.42,11100.0,21.7251,21.7251,21.7022,21.7099,11100.0
2012-10-17 15:25:00,28.42,28.42,28.41,28.41,7000.0,21.7099,21.7099,21.7022,21.7022,7000.0
2012-10-17 15:30:00,28.42,28.45,28.41,28.45,29600.0,21.7099,21.7328,21.7022,21.7328,29600.0
2012-10-17 15:35:00,28.45,28.47,28.45,28.46,15200.0,21.7328,21.748,21.7328,21.7404,15200.0
2012-10-17 15:40:00,28.47,28.48,28.46,28.48,43700.0,21.748,21.7557,21.7404,21.7557,43700.0
2012-10-17 15:45:00,28.47,28.47,28.43,28.45,85400.0,21.748,21.748,21.7175,21.7328,85400.0
2012-10-17 15:50:00,28.44,28.45,28.44,28.44,17300.0,21.7251,21.7328,21.7251,21.7251,17300.0
2012-10-17 15:55:00,28.44,28.45,28.43,28.44,58700.0,21.7251,21.7328,21.7175,21.7251,58700.0
2012-10-18 09:30:00,28.38,28.44,28.34,28.39,18300.0,21.6793,21.7251,21.6487,21.6869,18300.0
2012-10-18 09:35:00,28.4,28.4,28.25,28.26,15300.0,21.6946,21.6946,21.58,21.5876,15300.0
2012-10-18 09:40:00,28.26,28.41,28.25,28.41,11800.0,21.5876,21.7022,21.58,21.7022,11800.0
2012-10-18 09:45:00,28.42,28.44,28.4,28.42,5300.0,21.7099,21.7251,21.6946,21.7099,5300.0
2012-10-18 09:50:00,28.43,28.43,28.4,28.42,3800.0,21.7175,21.7175,21.6946,21.7099,3800.0
2012-10-18 09:55:00,28.44,28.46,28.44,28.46,3200.0,21.7251,21.7404,21.7251,21.7404,3200.0
2012-10-18 10:00:00,28.47,28.56,28.47,28.53,28300.0,21.748,21.8168,21.748,21.7939,28300.0
2012-10-18 10:05:00,28.52,28.53,28.45,28.5,10800.0,21.7862,21.7939,21.7328,21.771,10800.0
2012-10-18 10:10:00,28.5,28.5,28.49,28.49,3200.0,21.771,21.771,21.7633,21.7633,3200.0
2012-10-18 10:15:00,28.49,28.5,28.4,28.41,18700.0,21.7633,21.771,21.6946,21.7022,18700.0
2012-10-18 10:20:00,28.42,28.47,28.42,28.47,6100.0,21.7099,21.748,21.7099,21.748,6100.0
2012-10-18 10:25:00,28.47,28.47,28.41,28.44,19900.0,21.748,21.748,21.7022,21.7251,19900.0
2012-10-18 10:30:00,28.45,28.53,28.45,28.53,11700.0,21.7328,21.7939,21.7328,21.7939,11700.0
2012-10-18 10:35:00,28.54,28.58,28.53,28.55,14600.0,21.8015,21.8321,21.7939,21.8092,14600.0
2012-10-18 10:40:00,28.55,28.55,28.51,28.51,6900.0,21.8092,21.8092,21.7786,21.7786,6900.0
2012-10-18 10:45:00,28.52,28.55,28.48,28.55,12300.0,21.7862,21.8092,21.7557,21.8092,12300.0
2012-10-18 10:50:00,28.54,28.57,28.54,28.57,6700.0,21.8015,21.8244,21.8015,21.8244,6700.0
2012-10-18 10:55:00,28.57,28.6,28.55,28.55,10000.0,21.8244,21.8474,21.8092,21.8092,10000.0
2012-10-18 11:00:00,28.55,28.57,28.51,28.55,19400.0,21.8092,21.8244,21.7786,21.8092,19400.0
2012-10-18 11:05:00,28.54,28.55,28.53,28.53,6300.0,21.8015,21.8092,21.7939,21.7939,6300.0
2012-10-18 11:10:00,28.53,28.55,28.51,28.51,4600.0,21.7939,21.8092,21.7786,21.7786,4600.0
2012-10-18 11:15:00,28.52,28.54,28.51,28.54,3600.0,21.7862,21.8015,21.7786,21.8015,3600.0
2012-10-18 11:20:00,28.53,28.54,28.52,28.53,9700.0,21.7939,21.8015,21.7862,21.7939,9700.0
2012-10-18 11:25:00,28.52,28.53,28.51,28.51,7900.0,21.7862,21.7939,21.7786,21.7786,7900.0
2012-10-18 11:30:00,28.51,28.51,28.5,28.51,8800.0,21.7786,21.7786,21.771,21.7786,8800.0
2012-10-18 11:35:00,28.51,28.54,28.51,28.54,8400.0,21.7786,21.8015,21.7786,21.8015,8400.0
2012-10-18 11:40:00,28.54,28.54,28.51,28.51,6400.0,21.8015,21.8015,21.7786,21.7786,6400.0
2012-10-18 11:45:00,28.51,28.53,28.51,28.53,7200.0,21.7786,21.7939,21.7786,21.7939,7200.0
2012-10-18 11:50:00,28.52,28.55,28.52,28.55,4500.0,21.7862,21.8092,21.7862,21.8092,4500.0
2012-10-18 11:55:00,28.55,28.59,28.55,28.58,15400.0,21.8092,21.8397,21.8092,21.8321,15400.0
2012-10-18 12:00:00,28.59,28.62,28.56,28.56,19800.0,21.8397,21.8626,21.8168,21.8168,19800.0
2012-10-18 12:05:00,28.56,28.57,28.55,28.55,3900.0,21.8168,21.8244,21.8092,21.8092,3900.0
2012-10-18 12:10:00,28.56,28.56,28.54,28.56,3500.0,21.8168,21.8168,21.8015,21.8168,3500.0
2012-10-18 12:15:00,28.55,28.56,28.55,28.55,1400.0,21.8092,21.8168,21.8092,21.8092,1400.0
2012-10-18 12:20:00,28.56,28.59,28.55,28.58,11900.0,21.8168,21.8397,21.8092,21.8321,11900.0
2012-10-18 12:25:00,28.57,28.58,28.57,28.58,1500.0,21.8244,21.8321,21.8244,21.8321,1500.0
2012-10-18 12:30:00,28.58,28.61,28.57,28.61,18800.0,21.8321,21.855,21.8244,21.855,18800.0
2012-10-18 12:35:00,28.6,28.64,28.6,28.61,18200.0,21.8474,21.8779,21.8474,21.855,18200.0
2012-10-18 12:40:00,28.61,28.61,28.58,28.58,9900.0,21.855,21.855,21.8321,21.8321,9900.0
2012-10-18 12:45:00,28.59,28.59,28.56,28.56,8700.0,21.8397,21.8397,21.8168,21.8168,8700.0
2012-10-18 12:50:00,28.56,28.58,28.55,28.56,5100.0,21.8168,21.8321,21.8092,21.8168,5100.0
2012-10-18 12:55:00,28.56,28.58,28.56,28.58,5100.0,21.8168,21.8321,21.8168,21.8321,5100.0
2012-10-18 13:00:00,28.59,28.59,28.58,28.59,6500.0,21.8397,21.8397,21.8321,21.8397,6500.0
2012-10-18 13:05:00,28.58,28.59,28.55,28.57,13100.0,21.8321,21.8397,21.8092,21.8244,13100.0
2012-10-18 13:10:00,28.55,28.56,28.54,28.56,8800.0,21.8092,21.8168,21.8015,21.8168,8800.0
2012-10-18 13:15:00,28.55,28.56,28.54,28.55,3000.0,21.8092,21.8168,21.8015,21.8092,3000.0
2012-10-18 13:20:00,28.56,28.57,28.55,28.57,1900.0,21.8168,21.8244,21.8092,21.8244,1900.0
2012-10-18 13:25:00,28.57,28.6,28.57,28.58,6500.0,21.8244,21.8474,21.8244,21.8321,6500.0
2012-10-18 13:30:00,28.58,28.58,28.54,28.55,9100.0,21.8321,21.8321,21.8015,21.8092,9100.0
2012-10-18 13:35:00,28.55,28.56,28.53,28.53,2300.0,21.8092,21.8168,21.7939,21.7939,2300.0
2012-10-18 13:40:00,28.53,28.55,28.53,28.55,4700.0,21.7939,21.8092,21.7939,21.8092,4700.0
2012-10-18 13:45:00,28.55,28.59,28.55,28.57,14700.0,21.8092,21.8397,21.8092,21.8244,14700.0
2012-10-18 13:50:00,28.57,28.58,28.56,28.56,7000.0,21.8244,21.8321,21.8168,21.8168,7000.0
2012-10-18 13:55:00,28.56,28.56,28.55,28.55,4600.0,21.8168,21.8168,21.8092,21.8092,4600.0
2012-10-18 14:00:00,28.55,28.6,28.55,28.6,9500.0,21.8092,21.8474,21.8092,21.8474,9500.0
2012-10-18 14:05:00,28.6,28.61,28.6,28.6,7400.0,21.8474,21.855,21.8474,21.8474,7400.0
2012-10-18 14:10:00,28.59,28.63,28.59,28.63,5300.0,21.8397,21.8703,21.8397,21.8703,5300.0
2012-10-18 14:15:00,28.63,28.65,28.63,28.65,5800.0,21.8703,21.8855,21.8703,21.8855,5800.0
2012-10-18 14:20:00,28.66,28.66,28.64,28.65,8200.0,21.8932,21.8932,21.8779,21.8855,8200.0
2012-10-18 14:25:00,28.65,28.66,28.65,28.66,5100.0,21.8855,21.8932,21.8855,21.8932,5100.0
2012-10-18 14:30:00,28.66,28.66,28.65,28.65,2500.0,21.8932,21.8932,21.8855,21.8855,2500.0
2012-10-18 14:35:00,28.66,28.66,28.57,28.58,44300.0,21.8932,21.8932,21.8244,21.8321,44300.0
2012-10-18 14:40:00,28.58,28.59,28.56,28.56,29100.0,21.8321,21.8397,21.8168,21.8168,29100.0
2012-10-18 14:45:00,28.56,28.6,28.56,28.58,13800.0,21.8168,21.8474,21.8168,21.8321,13800.0
2012-10-18 14:50:00,28.58,28.6,28.58,28.58,15300.0,21.8321,21.8474,21.8321,21.8321,15300.0
2012-10-18 14:55:00,28.58,28.6,28.57,28.6,19800.0,21.8321,21.8474,21.8244,21.8474,19800.0
2012-10-18 15:00:00,28.6,28.61,28.59,28.6,17200.0,21.8474,21.855,21.8397,21.8474,17200.0
2012-10-18 15:05:00,28.61,28.63,28.59,28.63,19400.0,21.855,21.8703,21.8397,21.8703,19400.0
2012-10-18 15:10:00,28.62,28.64,28.59,28.6,50200.0,21.8626,21.8779,21.8397,21.8474,50200.0
2012-10-18 15:15:00,28.61,28.61,28.6,28.61,7500.0,21.855,21.855,21.8474,21.855,7500.0
2012-10-18 15:20:00,28.61,28.62,28.57,28.6,43200.0,21.855,21.8626,21.8244,21.8474,43200.0
2012-10-18 15:25:00,28.6,28.62,28.6,28.62,14500.0,21.8474,21.8626,21.8474,21.8626,14500.0
2012-10-18 15:30:00,28.62,28.63,28.61,28.63,19400.0,21.8626,21.8703,21.855,21.8703,19400.0
2012-10-18 15:35:00,28.63,28.63,28.62,28.63,26200.0,21.8703,21.8703,21.8626,21.8703,26200.0
2012-10-18 15:40:00,28.63,28.65,28.62,28.64,64700.0,21.8703,21.8855,21.8626,21.8779,64700.0
2012-10-18 15:45:00,28.65,28.66,28.64,28.66,41500.0,21.8855,21.8932,21.8779,21.8932,41500.0
2012-10-18 15:50:00,28.66,28.67,28.65,28.67,46900.0,21.8932,21.9008,21.8855,21.9008,46900.0
2012-10-18 15:55:00,28.66,28.69,28.62,28.63,151000.0,21.8932,21.9161,21.8626,21.8703,151000.0
2012-10-19 09:30:00,28.56,28.79,28.55,28.62,240200.0,21.8168,21.9925,21.8092,21.8626,240200.0
2012-10-19 09:35:00,28.62,28.63,28.54,28.54,6000.0,21.8626,21.8703,21.8015,21.8015,6000.0
2012-10-19 09:40:00,28.55,28.59,28.52,28.55,13300.0,21.8092,21.8397,21.7862,21.8092,13300.0
2012-10-19 09:45:00,28.54,28.59,28.53,28.53,10700.0,21.8015,21.8397,21.7939,21.7939,10700.0
2012-10-19 09:50:00,28.52,28.52,28.48,28.48,10500.0,21.7862,21.7862,21.7557,21.7557,10500.0
2012-10-19 09:55:00,28.49,28.5,28.46,28.46,8500.0,21.7633,21.771,21.7404,21.7404,8500.0
2012-10-19 10:00:00,28.46,28.51,28.44,28.51,12200.0,21.7404,21.7786,21.7251,21.7786,12200.0
2012-10-19 10:05:00,28.5,28.54,28.5,28.53,10000.0,21.771,21.8015,21.771,21.7939,10000.0
2012-10-19 10:10:00,28.52,28.53,28.48,28.5,10000.0,21.7862,21.7939,21.7557,21.771,10000.0
2012-10-19 10:15:00,28.5,28.5,28.44,28.45,8200.0,21.771,21.771,21.7251,21.7328,8200.0
2012-10-19 10:20:00,28.45,28.46,28.43,28.45,8200.0,21.7328,21.7404,21.7175,21.7328,8200.0
2012-10-19 10:25:00,28.43,28.46,28.43,28.44,14100.0,21.7175,21.7404,21.7175,21.7251,14100.0
2012-10-19 10:30:00,28.43,28.46,28.41,28.42,9800.0,21.7175,21.7404,21.7022,21.7099,9800.0
2012-10-19 10:35:00,28.41,28.42,28.41,28.42,1300.0,21.7022,21.7099,21.7022,21.7099,1300.0
2012-10-19 10:40:00,28.42,28.43,28.39,28.43,17800.0,21.7099,21.7175,21.6869,21.7175,17800.0
2012-10-19 10:45:00,28.43,28.43,28.4,28.4,6900.0,21.7175,21.7175,21.6946,21.6946,6900.0
2012-10-19 10:50:00,28.39,28.42,28.38,28.4,8500.0,21.6869,21.7099,21.6793,21.6946,8500.0
2012-10-19 10:55:00,28.41,28.42,28.4,28.4,2900.0,21.7022,21.7099,21.6946,21.6946,2900.0
2012-10-19 11:00:00,28.4,28.41,28.39,28.4,3900.0,21.6946,21.7022,21.6869,21.6946,3900.0
2012-10-19 11:05:00,28.4,28.41,28.35,28.35,13700.0,21.6946,21.7022,21.6564,21.6564,13700.0
2012-10-19 11:10:00,28.36,28.37,28.35,28.37,5800.0,21.664,21.6717,21.6564,21.6717,5800.0
2012-10-19 11:15:00,28.37,28.38,28.31,28.35,27300.0,21.6717,21.6793,21.6258,21.6564,27300.0
2012-10-19 11:20:00,28.36,28.36,28.3,28.3,8900.0,21.664,21.664,21.6182,21.6182,8900.0
2012-10-19 11:25:00,28.31,28.34,28.31,28.32,6100.0,21.6258,21.6487,21.6258,21.6335,6100.0
2012-10-19 11:30:00,28.31,28.33,28.31,28.33,6700.0,21.6258,21.6411,21.6258,21.6411,6700.0
2012-10-19 11:35:00,28.33,28.38,28.33,28.37,19000.0,21.6411,21.6793,21.6411,21.6717,19000.0
2012-10-19 11:40:00,28.37,28.39,28.36,28.36,6000.0,21.6717,21.6869,21.664,21.664,6000.0
2012-10-19 11:45:00,28.37,28.37,28.34,28.35,3400.0,21.6717,21.6717,21.6487,21.6564,3400.0
2012-10-19 11:50:00,28.35,28.36,28.32,28.32,6100.0,21.6564,21.664,21.6335,21.6335,6100.0
2012-10-19 11:55:00,28.32,28.32,28.3,28.3,6400.0,21.6335,21.6335,21.6182,21.6182,6400.0
2012-10-19 12:00:00,28.31,28.34,28.31,28.34,1800.0,21.6258,21.6487,21.6258,21.6487,1800.0
2012-10-19 12:05:00,28.34,28.35,28.33,28.35,2900.0,21.6487,21.6564,21.6411,21.6564,2900.0
2012-10-19 12:10:00,28.35,28.37,28.35,28.36,4300.0,21.6564,21.6717,21.6564,21.664,4300.0
2012-10-19 12:15:00,28.35,28.35,28.26,28.27,15700.0,21.6564,21.6564,21.5876,21.5953,15700.0
2012-10-19 12:20:00,28.29,28.33,28.27,28.33,4200.0,21.6105,21.6411,21.5953,21.6411,4200.0
2012-10-19 12:25:00,28.33,28.33,28.29,28.31,5800.0,21.6411,21.6411,21.6105,21.6258,5800.0
2012-10-19 12:30:00,28.31,28.31,28.3,28.3,2000.0,21.6258,21.6258,21.6182,21.6182,2000.0
2012-10-19 12:35:00,28.31,28.31,28.3,28.31,2700.0,21.6258,21.6258,21.6182,21.6258,2700.0
2012-10-19 12:40:00,28.3,28.31,28.3,28.3,2900.0,21.6182,21.6258,21.6182,21.6182,2900.0
2012-10-19 12:45:00,28.31,28.33,28.3,28.33,4900.0,21.6258,21.6411,21.6182,21.6411,4900.0
2012-10-19 12:50:00,28.32,28.33,28.32,28.33,700.0,21.6335,21.6411,21.6335,21.6411,700.0
2012-10-19 12:55:00,28.33,28.33,28.29,28.29,4100.0,21.6411,21.6411,21.6105,21.6105,4100.0
2012-10-19 13:00:00,28.29,28.3,28.28,28.3,8100.0,21.6105,21.6182,21.6029,21.6182,8100.0
2012-10-19 13:05:00,28.29,28.32,28.29,28.32,14700.0,21.6105,21.6335,21.6105,21.6335,14700.0
2012-10-19 13:10:00,28.31,28.33,28.31,28.32,10700.0,21.6258,21.6411,21.6258,21.6335,10700.0
2012-10-19 13:15:00,28.32,28.34,28.32,28.33,16600.0,21.6335,21.6487,21.6335,21.6411,16600.0
2012-10-19 13:20:00,28.32,28.33,28.32,28.32,3100.0,21.6335,21.6411,21.6335,21.6335,3100.0
2012-10-19 13:25:00,28.31,28.32,28.3,28.32,6800.0,21.6258,21.6335,21.6182,21.6335,6800.0
2012-10-19 13:30:00,28.33,28.33,28.31,28.32,7400.0,21.6411,21.6411,21.6258,21.6335,7400.0
2012-10-19 13:35:00,28.32,28.33,28.31,28.31,15600.0,21.6335,21.6411,21.6258,21.6258,15600.0
2012-10-19 13:40:00,28.32,28.32,28.3,28.31,13400.0,21.6335,21.6335,21.6182,21.6258,13400.0
2012-10-19 13:45:00,28.32,28.32,28.27,28.27,22900.0,21.6335,21.6335,21.5953,21.5953,22900.0
2012-10-19 13:50:00,28.27,28.29,28.26,28.28,27400.0,21.5953,21.6105,21.5876,21.6029,27400.0
2012-10-19 13:55:00,28.27,28.28,28.25,28.28,35900.0,21.5953,21.6029,21.58,21.6029,35900.0
2012-10-19 14:00:00,28.27,28.28,28.27,28.28,6200.0,21.5953,21.6029,21.5953,21.6029,6200.0
2012-10-19 14:05:00,28.27,28.28,28.27,28.28,3100.0,21.5953,21.6029,21.5953,21.6029,3100.0
2012-10-19 14:10:00,28.27,28.28,28.26,28.27,5500.0,21.5953,21.6029,21.5876,21.5953,5500.0
2012-10-19 14:15:00,28.27,28.27,28.25,28.25,9800.0,21.5953,21.5953,21.58,21.58,9800.0
2012-10-19 14:20:00,28.26,28.26,28.23,28.24,27000.0,21.5876,21.5876,21.5647,21.5724,27000.0
2012-10-19 14:25:00,28.24,28.24,28.17,28.2,32200.0,21.5724,21.5724,21.5189,21.5418,32200.0
2012-10-19 14:30:00,28.2,28.21,28.2,28.21,4200.0,21.5418,21.5494,21.5418,21.5494,4200.0
2012-10-19 14:35:00,28.21,28.21,28.2,28.21,3000.0,21.5494,21.5494,21.5418,21.5494,3000.0
2012-10-19 14:40:00,28.2,28.21,28.18,28.21,26300.0,21.5418,21.5494,21.5265,21.5494,26300.0
2012-10-19 14:45:00,28.21,28.21,28.2,28.21,2300.0,21.5494,21.5494,21.5418,21.5494,2300.0
2012-10-19 14:50:00,28.21,28.21,28.19,28.2,12800.0,21.5494,21.5494,21.5342,21.5418,12800.0
2012-10-19 14:55:00,28.2,28.25,28.19,28.24,28500.0,21.5418,21.58,21.5342,21.5724,28500.0
2012-10-19 15:00:00,28.24,28.24,28.22,28.23,11600.0,21.5724,21.5724,21.5571,21.5647,11600.0
2012-10-19 15:05:00,28.23,28.24,28.22,28.24,15900.0,21.5647,21.5724,21.5571,21.5724,15900.0
2012-10-19 15:10:00,28.24,28.24,28.23,28.24,5900.0,21.5724,21.5724,21.5647,21.5724,5900.0
2012-10-19 15:15:00,28.24,28.68,28.22,28.39,414600.0,21.5724,21.9085,21.5571,21.6869,414600.0
2012-10-19 15:20:00,28.39,28.41,28.38,28.41,31000.0,21.6869,21.7022,21.6793,21.7022,31000.0
2012-10-19 15:25:00,28.4,28.41,28.33,28.33,26300.0,21.6946,21.7022,21.6411,21.6411,26300.0
2012-10-19 15:30:00,28.34,28.61,28.32,28.51,228300.0,21.6487,21.855,21.6335,21.7786,228300.0
2012-10-19 15:35:00,28.51,28.51,28.42,28.42,47700.0,21.7786,21.7786,21.7099,21.7099,47700.0
2012-10-19 15:40:00,28.42,28.42,28.36,28.38,67200.0,21.7099,21.7099,21.664,21.6793,67200.0
2012-10-19 15:45:00,28.38,28.4,28.38,28.39,27100.0,21.6793,21.6946,21.6793,21.6869,27100.0
2012-10-19 15:50:00,28.39,28.4,28.37,28.37,40200.0,21.6869,21.6946,21.6717,21.6717,40200.0
2012-10-19 15:55:00,28.38,28.38,28.34,28.35,112000.0,21.6793,21.6793,21.6487,21.6564,112000.0
2012-10-22 09:30:00,28.33,28.34,28.3,28.33,17700.0,21.6411,21.6487,21.6182,21.6411,17700.0
2012-10-22 09:35:00,28.34,28.35,28.31,28.31,7100.0,21.6487,21.6564,21.6258,21.6258,7100.0
2012-10-22 09:40:00,28.31,28.34,28.31,28.31,8500.0,21.6258,21.6487,21.6258,21.6258,8500.0
2012-10-22 09:45:00,28.31,28.34,28.3,28.33,7200.0,21.6258,21.6487,21.6182,21.6411,7200.0
2012-10-22 09:50:00,28.33,28.35,28.31,28.32,10300.0,21.6411,21.6564,21.6258,21.6335,10300.0
2012-10-22 09:55:00,28.33,28.35,28.31,28.33,13700.0,21.6411,21.6564,21.6258,21.6411,13700.0
2012-10-22 10:00:00,28.35,28.44,28.35,28.44,7900.0,21.6564,21.7251,21.6564,21.7251,7900.0
2012-10-22 10:05:00,28.43,28.44,28.4,28.43,8200.0,21.7175,21.7251,21.6946,21.7175,8200.0
2012-10-22 10:10:00,28.43,28.43,28.42,28.43,1800.0,21.7175,21.7175,21.7099,21.7175,1800.0
2012-10-22 10:15:00,28.42,28.43,28.41,28.42,4700.0,21.7099,21.7175,21.7022,21.7099,4700.0
2012-10-22 10:20:00,28.42,28.45,28.41,28.44,3100.0,21.7099,21.7328,21.7022,21.7251,3100.0
2012-10-22 10:25:00,28.44,28.46,28.43,28.45,3900.0,21.7251,21.7404,21.7175,21.7328,3900.0
2012-10-22 10:30:00,28.45,28.45,28.4,28.4,10500.0,21.7328,21.7328,21.6946,21.6946,10500.0
2012-10-22 10:35:00,28.4,28.4,28.36,28.36,9200.0,21.6946,21.6946,21.664,21.664,9200.0
2012-10-22 10:40:00,28.35,28.35,28.31,28.33,8700.0,21.6564,21.6564,21.6258,21.6411,8700.0
2012-10-22 10:45:00,28.33,28.34,28.32,28.32,2200.0,21.6411,21.6487,21.6335,21.6335,2200.0
2012-10-22 10:50:00,28.32,28.35,28.32,28.33,5400.0,21.6335,21.6564,21.6335,21.6411,5400.0
2012-10-22 10:55:00,28.33,28.33,28.31,28.32,6900.0,21.6411,21.6411,21.6258,21.6335,6900.0
2012-10-22 11:00:00,28.31,28.32,28.3,28.31,16100.0,21.6258,21.6335,21.6182,21.6258,16100.0
2012-10-22 11:05:00,28.31,28.32,28.3,28.31,8100.0,21.6258,21.6335,21.6182,21.6258,8100.0
2012-10-22 11:10:00,28.3,28.31,28.3,28.3,6500.0,21.6182,21.6258,21.6182,21.6182,6500.0
2012-10-22 11:15:00,28.3,28.31,28.29,28.3,217100.0,21.6182,21.6258,21.6105,21.6182,217100.0
2012-10-22 11:20:00,28.29,28.3,28.26,28.26,7700.0,21.6105,21.6182,21.5876,21.5876,7700.0
2012-10-22 11:25:00,28.27,28.3,28.26,28.3,9500.0,21.5953,21.6182,21.5876,21.6182,9500.0
2012-10-22 11:30:00,28.3,28.3,28.29,28.3,3000.0,21.6182,21.6182,21.6105,21.6182,3000.0
2012-10-22 11:35:00,28.3,28.3,28.29,28.3,9400.0,21.6182,21.6182,21.6105,21.6182,9400.0
2012-10-22 11:40:00,28.29,28.31,28.29,28.3,68500.0,21.6105,21.6258,21.6105,21.6182,68500.0
2012-10-22 11:45:00,28.3,28.31,28.3,28.3,5300.0,21.6182,21.6258,21.6182,21.6182,5300.0
2012-10-22 11:50:00,28.3,28.31,28.3,28.3,3300.0,21.6182,21.6258,21.6182,21.6182,3300.0
2012-10-22 11:55:00,28.3,28.3,28.29,28.29,5300.0,21.6182,21.6182,21.6105,21.6105,5300.0
2012-10-22 12:00:00,28.29,28.29,28.26,28.26,21100.0,21.6105,21.6105,21.5876,21.5876,21100.0
2012-10-22 12:05:00,28.26,28.29,28.26,28.29,10200.0,21.5876,21.6105,21.5876,21.6105,10200.0
2012-10-22 12:10:00,28.29,28.29,28.27,28.28,7900.0,21.6105,21.6105,21.5953,21.6029,7900.0
2012-10-22 12:15:00,28.28,28.28,28.26,28.27,12800.0,21.6029,21.6029,21.5876,21.5953,12800.0
2012-10-22 12:20:00,28.26,28.28,28.26,28.27,30000.0,21.5876,21.6029,21.5876,21.5953,30000.0
2012-10-22 12:25:00,28.27,28.28,28.26,28.26,17100.0,21.5953,21.6029,21.5876,21.5876,17100.0
2012-10-22 12:30:00,28.27,28.28,28.26,28.27,8700.0,21.5953,21.6029,21.5876,21.5953,8700.0
2012-10-22 12:35:00,28.27,28.28,28.26,28.27,3000.0,21.5953,21.6029,21.5876,21.5953,3000.0
2012-10-22 12:40:00,28.26,28.27,28.26,28.26,5000.0,21.5876,21.5953,21.5876,21.5876,5000.0
2012-10-22 12:45:00,28.27,28.27,28.26,28.26,4100.0,21.5953,21.5953,21.5876,21.5876,4100.0
2012-10-22 12:50:00,28.27,28.27,28.25,28.26,7400.0,21.5953,21.5953,21.58,21.5876,7400.0
2012-10-22 12:55:00,28.25,28.28,28.25,28.27,6800.0,21.58,21.6029,21.58,21.5953,6800.0
2012-10-22 13:00:00,28.27,28.29,28.26,28.28,6900.0,21.5953,21.6105,21.5876,21.6029,6900.0
2012-10-22 13:05:00,28.29,28.29,28.27,28.27,5800.0,21.6105,21.6105,21.5953,21.5953,5800.0
2012-10-22 13:10:00,28.26,28.26,28.21,28.23,14900.0,21.5876,21.5876,21.5494,21.5647,14900.0
2012-10-22 13:15:00,28.24,28.24,28.23,28.24,2500.0,21.5724,21.5724,21.5647,21.5724,2500.0
2012-10-22 13:20:00,28.23,28.24,28.21,28.23,13800.0,21.5647,21.5724,21.5494,21.5647,13800.0
2012-10-22 13:25:00,28.23,28.24,28.21,28.21,9400.0,21.5647,21.5724,21.5494,21.5494,9400.0
2012-10-22 13:30:00,28.21,28.22,28.21,28.21,3800.0,21.5494,21.5571,21.5494,21.5494,3800.0
2012-10-22 13:35:00,28.21,28.22,28.2,28.21,8100.0,21.5494,21.5571,21.5418,21.5494,8100.0
2012-10-22 13:40:00,28.21,28.21,28.18,28.18,11200.0,21.5494,21.5494,21.5265,21.5265,11200.0
2012-10-22 13:45:00,28.18,28.21,28.18,28.21,10600.0,21.5265,21.5494,21.5265,21.5494,10600.0
2012-10-22 13:50:00,28.21,28.24,28.2,28.23,19800.0,21.5494,21.5724,21.5418,21.5647,19800.0
2012-10-22 13:55:00,28.23,28.23,28.2,28.21,11600.0,21.5647,21.5647,21.5418,21.5494,11600.0
2012-10-22 14:00:00,28.2,28.21,28.2,28.2,4000.0,21.5418,21.5494,21.5418,21.5418,4000.0
2012-10-22 14:05:00,28.21,28.21,28.19,28.19,6000.0,21.5494,21.5494,21.5342,21.5342,6000.0
2012-10-22 14:10:00,28.2,28.2,28.18,28.19,10700.0,21.5418,21.5418,21.5265,21.5342,10700.0
2012-10-22 14:15:00,28.19,28.22,28.19,28.21,8100.0,21.5342,21.5571,21.5342,21.5494,8100.0
2012-10-22 14:20:00,28.21,28.22,28.2,28.2,6700.0,21.5494,21.5571,21.5418,21.5418,6700.0
2012-10-22 14:25:00,28.2,28.2,28.19,28.19,5400.0,21.5418,21.5418,21.5342,21.5342,5400.0
2012-10-22 14:30:00,28.19,28.22,28.19,28.21,16300.0,21.5342,21.5571,21.5342,21.5494,16300.0
2012-10-22 14:35:00,28.22,28.22,28.2,28.21,6300.0,21.5571,21.5571,21.5418,21.5494,6300.0
2012-10-22 14:40:00,28.21,28.23,28.2,28.23,7400.0,21.5494,21.5647,21.5418,21.5647,7400.0
2012-10-22 14:45:00,28.22,28.23,28.21,28.23,11200.0,21.5571,21.5647,21.5494,21.5647,11200.0
2012-10-22 14:50:00,28.23,28.24,28.21,28.22,8500.0,21.5647,21.5724,21.5494,21.5571,8500.0
2012-10-22 14:55:00,28.22,28.22,28.21,28.21,4900.0,21.5571,21.5571,21.5494,21.5494,4900.0
2012-10-22 15:00:00,28.21,28.24,28.21,28.21,14300.0,21.5494,21.5724,21.5494,21.5494,14300.0
2012-10-22 15:05:00,28.21,28.22,28.21,28.21,5000.0,21.5494,21.5571,21.5494,21.5494,5000.0
2012-10-22 15:10:00,28.22,28.28,28.21,28.27,27100.0,21.5571,21.6029,21.5494,21.5953,27100.0
2012-10-22 15:15:00,28.26,28.27,28.25,28.26,15600.0,21.5876,21.5953,21.58,21.5876,15600.0
2012-10-22 15:20:00,28.26,28.26,28.25,28.26,11800.0,21.5876,21.5876,21.58,21.5876,11800.0
2012-10-22 15:25:00,28.26,28.27,28.25,28.27,14800.0,21.5876,21.5953,21.58,21.5953,14800.0
2012-10-22 15:30:00,28.27,28.27,28.24,28.24,24600.0,21.5953,21.5953,21.5724,21.5724,24600.0
2012-10-22 15:35:00,28.24,28.27,28.24,28.25,25800.0,21.5724,21.5953,21.5724,21.58,25800.0
2012-10-22 15:40:00,28.25,28.26,28.24,28.24,18100.0,21.58,21.5876,21.5724,21.5724,18100.0
2012-10-22 15:45:00,28.25,28.26,28.25,28.26,26400.0,21.58,21.5876,21.58,21.5876,26400.0
2012-10-22 15:50:00,28.26,28.27,28.25,28.27,28300.0,21.5876,21.5953,21.58,21.5953,28300.0
2012-10-22 15:55:00,28.27,28.35,28.27,28.35,139700.0,21.5953,21.6564,21.5953,21.6564,139700.0
2012-10-23 09:30:00,28.12,28.13,28.06,28.07,46000.0,21.4807,21.4883,21.4349,21.4425,46000.0
2012-10-23 09:35:00,28.09,28.09,27.98,28.01,32500.0,21.4578,21.4578,21.3737,21.3967,32500.0
2012-10-23 09:40:00,28.01,28.02,27.98,28.02,8300.0,21.3967,21.4043,21.3737,21.4043,8300.0
2012-10-23 09:45:00,28.02,28.07,28.0,28.07,5700.0,21.4043,21.4425,21.389,21.4425,5700.0
2012-10-23 09:50:00,28.08,28.09,28.0,28.02,16000.0,21.4501,21.4578,21.389,21.4043,16000.0
2012-10-23 09:55:00,28.03,28.03,28.01,28.02,7100.0,21.4119,21.4119,21.3967,21.4043,7100.0
2012-10-23 10:00:00,28.02,28.04,28.01,28.03,14300.0,21.4043,21.4196,21.3967,21.4119,14300.0
2012-10-23 10:05:00,28.02,28.03,28.0,28.01,6700.0,21.4043,21.4119,21.389,21.3967,6700.0
2012-10-23 10:10:00,28.01,28.01,27.99,28.0,14000.0,21.3967,21.3967,21.3814,21.389,14000.0
2012-10-23 10:15:00,28.0,28.01,27.98,28.0,23500.0,21.389,21.3967,21.3737,21.389,23500.0
2012-10-23 10:20:00,28.0,28.02,27.99,28.01,16100.0,21.389,21.4043,21.3814,21.3967,16100.0
2012-10-23 10:25:00,28.0,28.02,28.0,28.0,10800.0,21.389,21.4043,21.389,21.389,10800.0
2012-10-23 10:30:00,28.0,28.02,27.99,28.0,22400.0,21.389,21.4043,21.3814,21.389,22400.0
2012-10-23 10:35:00,28.0,28.01,27.99,27.99,16600.0,21.389,21.3967,21.3814,21.3814,16600.0
2012-10-23 10:40:00,28.0,28.04,28.0,28.03,15400.0,21.389,21.4196,21.389,21.4119,15400.0
2012-10-23 10:45:00,28.03,28.04,28.02,28.02,4200.0,21.4119,21.4196,21.4043,21.4043,4200.0
2012-10-23 10:50:00,28.02,28.03,28.02,28.02,6600.0,21.4043,21.4119,21.4043,21.4043,6600.0
2012-10-23 10:55:00,28.02,28.05,28.01,28.05,8200.0,21.4043,21.4272,21.3967,21.4272,8200.0
2012-10-23 11:00:00,28.05,28.06,28.04,28.05,5900.0,21.4272,21.4349,21.4196,21.4272,5900.0
2012-10-23 11:05:00,28.06,28.06,28.03,28.04,2900.0,21.4349,21.4349,21.4119,21.4196,2900.0
2012-10-23 11:10:00,28.03,28.05,28.02,28.05,7600.0,21.4119,21.4272,21.4043,21.4272,7600.0
2012-10-23 11:15:00,28.05,28.05,28.04,28.05,3500.0,21.4272,21.4272,21.4196,21.4272,3500.0
2012-10-23 11:20:00,28.04,28.06,28.03,28.06,8800.0,21.4196,21.4349,21.4119,21.4349,8800.0
2012-10-23 11:25:00,28.06,28.09,28.05,28.06,13800.0,21.4349,21.4578,21.4272,21.4349,13800.0
2012-10-23 11:30:00,28.06,28.06,28.03,28.06,47700.0,21.4349,21.4349,21.4119,21.4349,47700.0
2012-10-23 11:35:00,28.07,28.09,28.07,28.09,14200.0,21.4425,21.4578,21.4425,21.4578,14200.0
2012-10-23 11:40:00,28.09,28.12,28.09,28.11,9600.0,21.4578,21.4807,21.4578,21.473,9600.0
2012-10-23 11:45:00,28.12,28.14,28.1,28.14,9900.0,21.4807,21.496,21.4654,21.496,9900.0
2012-10-23 11:50:00,28.14,28.18,28.14,28.18,12400.0,21.496,21.5265,21.496,21.5265,12400.0
2012-10-23 11:55:00,28.17,28.18,28.17,28.17,6400.0,21.5189,21.5265,21.5189,21.5189,6400.0
2012-10-23 12:00:00,28.17,28.18,28.15,28.16,12800.0,21.5189,21.5265,21.5036,21.5112,12800.0
2012-10-23 12:05:00,28.15,28.15,28.13,28.13,7000.0,21.5036,21.5036,21.4883,21.4883,7000.0
2012-10-23 12:10:00,28.13,28.17,28.13,28.17,14800.0,21.4883,21.5189,21.4883,21.5189,14800.0
2012-10-23 12:15:00,28.16,28.19,28.16,28.19,6100.0,21.5112,21.5342,21.5112,21.5342,6100.0
2012-10-23 12:20:00,28.2,28.2,28.18,28.18,5200.0,21.5418,21.5418,21.5265,21.5265,5200.0
2012-10-23 12:25:00,28.18,28.19,28.17,28.17,3400.0,21.5265,21.5342,21.5189,21.5189,3400.0
2012-10-23 12:30:00,28.17,28.18,28.17,28.17,3900.0,21.5189,21.5265,21.5189,21.5189,3900.0
2012-10-23 12:35:00,28.17,28.24,28.17,28.22,14700.0,21.5189,21.5724,21.5189,21.5571,14700.0
2012-10-23 12:40:00,28.23,28.24,28.23,28.24,5700.0,21.5647,21.5724,21.5647,21.5724,5700.0
2012-10-23 12:45:00,28.24,28.25,28.23,28.25,10500.0,21.5724,21.58,21.5647,21.58,10500.0
2012-10-23 12:50:00,28.25,28.26,28.24,28.24,8800.0,21.58,21.5876,21.5724,21.5724,8800.0
2012-10-23 12:55:00,28.24,28.25,28.23,28.24,4100.0,21.5724,21.58,21.5647,21.5724,4100.0
2012-10-23 13:00:00,28.24,28.26,28.24,28.26,4300.0,21.5724,21.5876,21.5724,21.5876,4300.0
2012-10-23 13:05:00,28.25,28.25,28.24,28.25,10400.0,21.58,21.58,21.5724,21.58,10400.0
2012-10-23 13:10:00,28.24,28.28,28.24,28.28,11300.0,21.5724,21.6029,21.5724,21.6029,11300.0
2012-10-23 13:15:00,28.28,28.29,28.26,28.26,8100.0,21.6029,21.6105,21.5876,21.5876,8100.0
2012-10-23 13:20:00,28.25,28.28,28.25,28.27,8500.0,21.58,21.6029,21.58,21.5953,8500.0
2012-10-23 13:25:00,28.27,28.27,28.26,28.26,3800.0,21.5953,21.5953,21.5876,21.5876,3800.0
2012-10-23 13:30:00,28.27,28.28,28.26,28.26,16400.0,21.5953,21.6029,21.5876,21.5876,16400.0
2012-10-23 13:35:00,28.26,28.27,28.26,28.26,5500.0,21.5876,21.5953,21.5876,21.5876,5500.0
2012-10-23 13:40:00,28.25,28.28,28.25,28.26,21000.0,21.58,21.6029,21.58,21.5876,21000.0
2012-10-23 13:45:00,28.26,28.27,28.25,28.26,15600.0,21.5876,21.5953,21.58,21.5876,15600.0
2012-10-23 13:50:00,28.26,28.28,28.26,28.28,8900.0,21.5876,21.6029,21.5876,21.6029,8900.0
2012-10-23 13:55:00,28.28,28.3,28.27,28.3,9100.0,21.6029,21.6182,21.5953,21.6182,9100.0
2012-10-23 14:00:00,28.3,28.32,28.29,28.32,9500.0,21.6182,21.6335,21.6105,21.6335,9500.0
2012-10-23 14:05:00,28.32,28.32,28.3,28.32,9000.0,21.6335,21.6335,21.6182,21.6335,9000.0
2012-10-23 14:10:00,28.31,28.31,28.28,28.29,17500.0,21.6258,21.6258,21.6029,21.6105,17500.0
2012-10-23 14:15:00,28.29,28.32,28.29,28.3,7600.0,21.6105,21.6335,21.6105,21.6182,7600.0
2012-10-23 14:20:00,28.3,28.31,28.3,28.3,9500.0,21.6182,21.6258,21.6182,21.6182,9500.0
2012-10-23 14:25:00,28.31,28.34,28.31,28.33,12200.0,21.6258,21.6487,21.6258,21.6411,12200.0
2012-10-23 14:30:00,28.34,28.35,28.32,28.32,9700.0,21.6487,21.6564,21.6335,21.6335,9700.0
2012-10-23 14:35:00,28.32,28.35,28.32,28.35,13100.0,21.6335,21.6564,21.6335,21.6564,13100.0
2012-10-23 14:40:00,28.34,28.35,28.33,28.34,8100.0,21.6487,21.6564,21.6411,21.6487,8100.0
2012-10-23 14:45:00,28.33,28.36,28.33,28.36,10100.0,21.6411,21.664,21.6411,21.664,10100.0
2012-10-23 14:50:00,28.35,28.36,28.33,28.33,7900.0,21.6564,21.664,21.6411,21.6411,7900.0
2012-10-23 14:55:00,28.33,28.34,28.32,28.32,10600.0,21.6411,21.6487,21.6335,21.6335,10600.0
2012-10-23 15:00:00,28.33,28.34,28.31,28.32,24400.0,21.6411,21.6487,21.6258,21.6335,24400.0
2012-10-23 15:05:00,28.32,28.33,28.31,28.31,13900.0,21.6335,21.6411,21.6258,21.6258,13900.0
2012-10-23 15:10:00,28.32,28.33,28.31,28.31,13600.0,21.6335,21.6411,21.6258,21.6258,13600.0
2012-10-23 15:15:00,28.31,28.35,28.31,28.33,12500.0,21.6258,21.6564,21.6258,21.6411,12500.0
2012-10-23 15:20:00,28.33,28.34,28.32,28.32,10600.0,21.6411,21.6487,21.6335,21.6335,10600.0
2012-10-23 15:25:00,28.32,28.33,28.31,28.31,16400.0,21.6335,21.6411,21.6258,21.6258,16400.0
2012-10-23 15:30:00,28.3,28.31,28.28,28.28,30100.0,21.6182,21.6258,21.6029,21.6029,30100.0
2012-10-23 15:35:00,28.29,28.3,28.28,28.28,39600.0,21.6105,21.6182,21.6029,21.6029,39600.0
2012-10-23 15:40:00,28.27,28.28,28.25,28.26,18700.0,21.5953,21.6029,21.58,21.5876,18700.0
2012-10-23 15:45:00,28.26,28.27,28.23,28.23,39400.0,21.5876,21.5953,21.5647,21.5647,39400.0
2012-10-23 15:50:00,28.23,28.26,28.23,28.26,32300.0,21.5647,21.5876,21.5647,21.5876,32300.0
2012-10-23 15:55:00,28.26,28.27,28.25,28.26,86600.0,21.5876,21.5953,21.58,21.5876,86600.0
2012-10-24 09:30:00,28.33,28.37,28.32,28.35,52400.0,21.6411,21.6717,21.6335,21.6564,52400.0
2012-10-24 09:35:00,28.34,28.35,28.18,28.19,16900.0,21.6487,21.6564,21.5265,21.5342,16900.0
2012-10-24 09:40:00,28.19,28.23,28.14,28.18,10300.0,21.5342,21.5647,21.496,21.5265,10300.0
2012-10-24 09:45:00,28.18,28.2,28.17,28.2,7000.0,21.5265,21.5418,21.5189,21.5418,7000.0
2012-10-24 09:50:00,28.2,28.21,28.17,28.18,6400.0,21.5418,21.5494,21.5189,21.5265,6400.0
2012-10-24 09:55:00,28.19,28.22,28.19,28.19,6100.0,21.5342,21.5571,21.5342,21.5342,6100.0
2012-10-24 10:00:00,28.19,28.2,28.15,28.19,12600.0,21.5342,21.5418,21.5036,21.5342,12600.0
2012-10-24 10:05:00,28.17,28.17,28.13,28.14,8300.0,21.5189,21.5189,21.4883,21.496,8300.0
2012-10-24 10:10:00,28.13,28.15,28.1,28.11,11200.0,21.4883,21.5036,21.4654,21.473,11200.0
2012-10-24 10:15:00,28.11,28.16,28.1,28.14,18100.0,21.473,21.5112,21.4654,21.496,18100.0
2012-10-24 10:20:00,28.13,28.15,28.12,28.14,13700.0,21.4883,21.5036,21.4807,21.496,13700.0
2012-10-24 10:25:00,28.15,28.18,28.12,28.14,26600.0,21.5036,21.5265,21.4807,21.496,26600.0
2012-10-24 10:30:00,28.13,28.2,28.13,28.19,24100.0,21.4883,21.5418,21.4883,21.5342,24100.0
2012-10-24 10:35:00,28.18,28.18,28.15,28.18,13500.0,21.5265,21.5265,21.5036,21.5265,13500.0
2012-10-24 10:40:00,28.18,28.22,28.18,28.22,12000.0,21.5265,21.5571,21.5265,21.5571,12000.0
2012-10-24 10:45:00,28.22,28.26,28.21,28.24,15900.0,21.5571,21.5876,21.5494,21.5724,15900.0
2012-10-24 10:50:00,28.24,28.24,28.22,28.22,11500.0,21.5724,21.5724,21.5571,21.5571,11500.0
2012-10-24 10:55:00,28.22,28.24,28.2,28.24,8700.0,21.5571,21.5724,21.5418,21.5724,8700.0
2012-10-24 11:00:00,28.24,28.27,28.21,28.27,36400.0,21.5724,21.5953,21.5494,21.5953,36400.0
2012-10-24 11:05:00,28.28,28.28,28.25,28.25,9800.0,21.6029,21.6029,21.58,21.58,9800.0
2012-10-24 11:10:00,28.25,28.26,28.24,28.24,11200.0,21.58,21.5876,21.5724,21.5724,11200.0
2012-10-24 11:15:00,28.24,28.24,28.21,28.23,25900.0,21.5724,21.5724,21.5494,21.5647,25900.0
2012-10-24 11:20:00,28.21,28.22,28.21,28.21,2400.0,21.5494,21.5571,21.5494,21.5494,2400.0
2012-10-24 11:25:00,28.21,28.22,28.19,28.21,43300.0,21.5494,21.5571,21.5342,21.5494,43300.0
2012-10-24 11:30:00,28.21,28.25,28.21,28.23,10100.0,21.5494,21.58,21.5494,21.5647,10100.0
2012-10-24 11:35:00,28.23,28.25,28.2,28.21,7600.0,21.5647,21.58,21.5418,21.5494,7600.0
2012-10-24 11:40:00,28.21,28.21,28.2,28.2,5100.0,21.5494,21.5494,21.5418,21.5418,5100.0
2012-10-24 11:45:00,28.21,28.21,28.19,28.21,8100.0,21.5494,21.5494,21.5342,21.5494,8100.0
2012-10-24 11:50:00,28.2,28.22,28.2,28.21,2900.0,21.5418,21.5571,21.5418,21.5494,2900.0
2012-10-24 11:55:00,28.22,28.22,28.19,28.19,6600.0,21.5571,21.5571,21.5342,21.5342,6600.0
2012-10-24 12:00:00,28.19,28.19,28.18,28.18,9000.0,21.5342,21.5342,21.5265,21.5265,9000.0
2012-10-24 12:05:00,28.18,28.19,28.15,28.16,9100.0,21.5265,21.5342,21.5036,21.5112,9100.0
2012-10-24 12:10:00,28.16,28.19,28.16,28.18,7100.0,21.5112,21.5342,21.5112,21.5265,7100.0
2012-10-24 12:15:00,28.18,28.18,28.17,28.18,6400.0,21.5265,21.5265,21.5189,21.5265,6400.0
2012-10-24 12:20:00,28.18,28.18,28.15,28.16,6900.0,21.5265,21.5265,21.5036,21.5112,6900.0
2012-10-24 12:25:00,28.15,28.17,28.15,28.16,3300.0,21.5036,21.5189,21.5036,21.5112,3300.0
2012-10-24 12:30:00,28.17,28.19,28.16,28.18,5100.0,21.5189,21.5342,21.5112,21.5265,5100.0
2012-10-24 12:35:00,28.19,28.19,28.18,28.18,5900.0,21.5342,21.5342,21.5265,21.5265,5900.0
2012-10-24 12:40:00,28.18,28.19,28.18,28.18,5700.0,21.5265,21.5342,21.5265,21.5265,5700.0
2012-10-24 12:45:00,28.18,28.19,28.18,28.18,2200.0,21.5265,21.5342,21.5265,21.5265,2200.0
2012-10-24 12:50:00,28.18,28.19,28.18,28.18,2600.0,21.5265,21.5342,21.5265,21.5265,2600.0
2012-10-24 12:55:00,28.18,28.19,28.18,28.19,4800.0,21.5265,21.5342,21.5265,21.5342,4800.0
2012-10-24 13:00:00,28.19,28.19,28.18,28.19,4400.0,21.5342,21.5342,21.5265,21.5342,4400.0
2012-10-24 13:05:00,28.18,28.19,28.18,28.19,5900.0,21.5265,21.5342,21.5265,21.5342,5900.0
2012-10-24 13:10:00,28.18,28.19,28.16,28.16,9900.0,21.5265,21.5342,21.5112,21.5112,9900.0
2012-10-24 13:15:00,28.15,28.16,28.14,28.16,4900.0,21.5036,21.5112,21.496,21.5112,4900.0
2012-10-24 13:20:00,28.15,28.16,28.15,28.15,3500.0,21.5036,21.5112,21.5036,21.5036,3500.0
2012-10-24 13:25:00,28.15,28.16,28.14,28.16,7400.0,21.5036,21.5112,21.496,21.5112,7400.0
2012-10-24 13:30:00,28.16,28.16,28.14,28.15,12300.0,21.5112,21.5112,21.496,21.5036,12300.0
2012-10-24 13:35:00,28.16,28.17,28.16,28.17,1800.0,21.5112,21.5189,21.5112,21.5189,1800.0
2012-10-24 13:40:00,28.17,28.17,28.15,28.16,4900.0,21.5189,21.5189,21.5036,21.5112,4900.0
2012-10-24 13:45:00,28.16,28.16,28.15,28.16,2700.0,21.5112,21.5112,21.5036,21.5112,2700.0
2012-10-24 13:50:00,28.15,28.18,28.15,28.16,12000.0,21.5036,21.5265,21.5036,21.5112,12000.0
2012-10-24 13:55:00,28.17,28.17,28.16,28.16,800.0,21.5189,21.5189,21.5112,21.5112,800.0
2012-10-24 14:00:00,28.16,28.17,28.16,28.16,1400.0,21.5112,21.5189,21.5112,21.5112,1400.0
2012-10-24 14:05:00,28.16,28.18,28.16,28.17,8000.0,21.5112,21.5265,21.5112,21.5189,8000.0
2012-10-24 14:10:00,28.16,28.18,28.16,28.16,12400.0,21.5112,21.5265,21.5112,21.5112,12400.0
2012-10-24 14:15:00,28.16,28.16,28.1,28.14,16300.0,21.5112,21.5112,21.4654,21.496,16300.0
2012-10-24 14:20:00,28.14,28.16,28.12,28.12,14700.0,21.496,21.5112,21.4807,21.4807,14700.0
2012-10-24 14:25:00,28.13,28.16,28.13,28.15,8800.0,21.4883,21.5112,21.4883,21.5036,8800.0
2012-10-24 14:30:00,28.15,28.16,28.11,28.11,9200.0,21.5036,21.5112,21.473,21.473,9200.0
2012-10-24 14:35:00,28.11,28.13,28.11,28.11,9300.0,21.473,21.4883,21.473,21.473,9300.0
2012-10-24 14:40:00,28.12,28.12,28.09,28.12,8600.0,21.4807,21.4807,21.4578,21.4807,8600.0
2012-10-24 14:45:00,28.11,28.12,28.08,28.1,10400.0,21.473,21.4807,21.4501,21.4654,10400.0
2012-10-24 14:50:00,28.11,28.11,28.08,28.08,7700.0,21.473,21.473,21.4501,21.4501,7700.0
2012-10-24 14:55:00,28.09,28.09,28.08,28.08,10200.0,21.4578,21.4578,21.4501,21.4501,10200.0
2012-10-24 15:00:00,28.08,28.1,28.07,28.07,25900.0,21.4501,21.4654,21.4425,21.4425,25900.0
2012-10-24 15:05:00,28.06,28.07,28.04,28.05,10700.0,21.4349,21.4425,21.4196,21.4272,10700.0
2012-10-24 15:10:00,28.04,28.06,28.04,28.06,16700.0,21.4196,21.4349,21.4196,21.4349,16700.0
2012-10-24 15:15:00,28.06,28.07,28.05,28.05,8600.0,21.4349,21.4425,21.4272,21.4272,8600.0
2012-10-24 15:20:00,28.06,28.06,28.02,28.05,14200.0,21.4349,21.4349,21.4043,21.4272,14200.0
2012-10-24 15:25:00,28.05,28.05,28.02,28.05,19300.0,21.4272,21.4272,21.4043,21.4272,19300.0
2012-10-24 15:30:00,28.05,28.06,28.02,28.05,27900.0,21.4272,21.4349,21.4043,21.4272,27900.0
2012-10-24 15:35:00,28.05,28.07,28.05,28.05,17800.0,21.4272,21.4425,21.4272,21.4272,17800.0
2012-10-24 15:40:00,28.06,28.07,28.05,28.06,32300.0,21.4349,21.4425,21.4272,21.4349,32300.0
2012-10-24 15:45:00,28.05,28.05,28.04,28.05,32200.0,21.4272,21.4272,21.4196,21.4272,32200.0
2012-10-24 15:50:00,28.05,28.05,28.03,28.03,28300.0,21.4272,21.4272,21.4119,21.4119,28300.0
2012-10-24 15:55:00,28.03,28.07,28.02,28.06,64200.0,21.4119,21.4425,21.4043,21.4349,64200.0
2012-10-25 09:30:00,28.29,28.37,28.18,28.35,14100.0,21.6105,21.6717,21.5265,21.6564,14100.0
2012-10-25 09:35:00,28.36,28.38,28.3,28.32,10700.0,21.664,21.6793,21.6182,21.6335,10700.0
2012-10-25 09:40:00,28.31,28.36,28.31,28.36,12700.0,21.6258,21.664,21.6258,21.664,12700.0
2012-10-25 09:45:00,28.35,28.41,28.35,28.38,8200.0,21.6564,21.7022,21.6564,21.6793,8200.0
2012-10-25 09:50:00,28.38,28.41,28.38,28.38,9300.0,21.6793,21.7022,21.6793,21.6793,9300.0
2012-10-25 09:55:00,28.38,28.45,28.35,28.43,50900.0,21.6793,21.7328,21.6564,21.7175,50900.0
2012-10-25 10:00:00,28.43,28.46,28.39,28.42,14400.0,21.7175,21.7404,21.6869,21.7099,14400.0
2012-10-25 10:05:00,28.43,28.49,28.42,28.47,21200.0,21.7175,21.7633,21.7099,21.748,21200.0
2012-10-25 10:10:00,28.47,28.49,28.45,28.47,13200.0,21.748,21.7633,21.7328,21.748,13200.0
2012-10-25 10:15:00,28.46,28.53,28.46,28.53,9000.0,21.7404,21.7939,21.7404,21.7939,9000.0
2012-10-25 10:20:00,28.52,28.52,28.49,28.49,2000.0,21.7862,21.7862,21.7633,21.7633,2000.0
2012-10-25 10:25:00,28.51,28.51,28.46,28.46,25200.0,21.7786,21.7786,21.7404,21.7404,25200.0
2012-10-25 10:30:00,28.46,28.47,28.44,28.46,13600.0,21.7404,21.748,21.7251,21.7404,13600.0
2012-10-25 10:35:00,28.47,28.49,28.46,28.46,12500.0,21.748,21.7633,21.7404,21.7404,12500.0
2012-10-25 10:40:00,28.47,28.51,28.47,28.51,7500.0,21.748,21.7786,21.748,21.7786,7500.0
2012-10-25 10:45:00,28.51,28.51,28.48,28.49,15200.0,21.7786,21.7786,21.7557,21.7633,15200.0
2012-10-25 10:50:00,28.5,28.51,28.48,28.51,6300.0,21.771,21.7786,21.7557,21.7786,6300.0
2012-10-25 10:55:00,28.51,28.56,28.51,28.56,8800.0,21.7786,21.8168,21.7786,21.8168,8800.0
2012-10-25 11:00:00,28.56,28.56,28.55,28.55,12700.0,21.8168,21.8168,21.8092,21.8092,12700.0
2012-10-25 11:05:00,28.55,28.56,28.53,28.53,11600.0,21.8092,21.8168,21.7939,21.7939,11600.0
2012-10-25 11:10:00,28.54,28.54,28.5,28.5,12000.0,21.8015,21.8015,21.771,21.771,12000.0
2012-10-25 11:15:00,28.51,28.51,28.47,28.47,2700.0,21.7786,21.7786,21.748,21.748,2700.0
2012-10-25 11:20:00,28.48,28.49,28.45,28.45,18800.0,21.7557,21.7633,21.7328,21.7328,18800.0
2012-10-25 11:25:00,28.45,28.45,28.4,28.41,7500.0,21.7328,21.7328,21.6946,21.7022,7500.0
2012-10-25 11:30:00,28.41,28.44,28.4,28.43,5800.0,21.7022,21.7251,21.6946,21.7175,5800.0
2012-10-25 11:35:00,28.42,28.43,28.37,28.38,12200.0,21.7099,21.7175,21.6717,21.6793,12200.0
2012-10-25 11:40:00,28.37,28.4,28.35,28.38,26700.0,21.6717,21.6946,21.6564,21.6793,26700.0
2012-10-25 11:45:00,28.38,28.41,28.38,28.38,12800.0,21.6793,21.7022,21.6793,21.6793,12800.0
2012-10-25 11:50:00,28.38,28.42,28.37,28.39,12700.0,21.6793,21.7099,21.6717,21.6869,12700.0
2012-10-25 11:55:00,28.4,28.41,28.39,28.4,5700.0,21.6946,21.7022,21.6869,21.6946,5700.0
2012-10-25 12:00:00,28.4,28.41,28.38,28.38,5400.0,21.6946,21.7022,21.6793,21.6793,5400.0
2012-10-25 12:05:00,28.38,28.42,28.35,28.42,5900.0,21.6793,21.7099,21.6564,21.7099,5900.0
2012-10-25 12:10:00,28.42,28.43,28.39,28.4,6000.0,21.7099,21.7175,21.6869,21.6946,6000.0
2012-10-25 12:15:00,28.4,28.4,28.39,28.39,3900.0,21.6946,21.6946,21.6869,21.6869,3900.0
2012-10-25 12:20:00,28.39,28.43,28.38,28.38,4000.0,21.6869,21.7175,21.6793,21.6793,4000.0
2012-10-25 12:25:00,28.39,28.42,28.38,28.42,7100.0,21.6869,21.7099,21.6793,21.7099,7100.0
2012-10-25 12:30:00,28.41,28.41,28.39,28.39,4200.0,21.7022,21.7022,21.6869,21.6869,4200.0
2012-10-25 12:35:00,28.38,28.41,28.37,28.41,2100.0,21.6793,21.7022,21.6717,21.7022,2100.0
2012-10-25 12:40:00,28.42,28.42,28.4,28.41,3000.0,21.7099,21.7099,21.6946,21.7022,3000.0
2012-10-25 12:45:00,28.41,28.43,28.39,28.43,3100.0,21.7022,21.7175,21.6869,21.7175,3100.0
2012-10-25 12:50:00,28.44,28.44,28.41,28.42,1000.0,21.7251,21.7251,21.7022,21.7099,1000.0
2012-10-25 12:55:00,28.41,28.47,28.41,28.46,11400.0,21.7022,21.748,21.7022,21.7404,11400.0
2012-10-25 13:00:00,28.47,28.5,28.46,28.5,4000.0,21.748,21.771,21.7404,21.771,4000.0
2012-10-25 13:05:00,28.48,28.48,28.47,28.47,6000.0,21.7557,21.7557,21.748,21.748,6000.0
2012-10-25 13:10:00,28.46,28.47,28.45,28.46,5600.0,21.7404,21.748,21.7328,21.7404,5600.0
2012-10-25 13:15:00,28.46,28.47,28.44,28.44,3700.0,21.7404,21.748,21.7251,21.7251,3700.0
2012-10-25 13:20:00,28.44,28.45,28.43,28.44,11900.0,21.7251,21.7328,21.7175,21.7251,11900.0
2012-10-25 13:25:00,28.43,28.46,28.42,28.46,9400.0,21.7175,21.7404,21.7099,21.7404,9400.0
2012-10-25 13:30:00,28.45,28.45,28.42,28.43,2200.0,21.7328,21.7328,21.7099,21.7175,2200.0
2012-10-25 13:35:00,28.43,28.45,28.41,28.45,5600.0,21.7175,21.7328,21.7022,21.7328,5600.0
2012-10-25 13:40:00,28.45,28.47,28.44,28.46,5500.0,21.7328,21.748,21.7251,21.7404,5500.0
2012-10-25 13:45:00,28.47,28.48,28.47,28.47,2700.0,21.748,21.7557,21.748,21.748,2700.0
2012-10-25 13:50:00,28.48,28.48,28.46,28.46,13100.0,21.7557,21.7557,21.7404,21.7404,13100.0
2012-10-25 13:55:00,28.46,28.46,28.44,28.44,10600.0,21.7404,21.7404,21.7251,21.7251,10600.0
2012-10-25 14:00:00,28.44,28.45,28.43,28.43,7900.0,21.7251,21.7328,21.7175,21.7175,7900.0
2012-10-25 14:05:00,28.44,28.44,28.42,28.42,5200.0,21.7251,21.7251,21.7099,21.7099,5200.0
2012-10-25 14:10:00,28.42,28.43,28.42,28.42,3100.0,21.7099,21.7175,21.7099,21.7099,3100.0
2012-10-25 14:15:00,28.43,28.43,28.39,28.39,14900.0,21.7175,21.7175,21.6869,21.6869,14900.0
2012-10-25 14:20:00,28.39,28.39,28.38,28.38,3500.0,21.6869,21.6869,21.6793,21.6793,3500.0
2012-10-25 14:25:00,28.39,28.4,28.39,28.39,5800.0,21.6869,21.6946,21.6869,21.6869,5800.0
2012-10-25 14:30:00,28.39,28.4,28.39,28.39,3900.0,21.6869,21.6946,21.6869,21.6869,3900.0
2012-10-25 14:35:00,28.39,28.4,28.38,28.4,13800.0,21.6869,21.6946,21.6793,21.6946,13800.0
2012-10-25 14:40:00,28.41,28.44,28.41,28.43,3900.0,21.7022,21.7251,21.7022,21.7175,3900.0
2012-10-25 14:45:00,28.44,28.44,28.41,28.42,8700.0,21.7251,21.7251,21.7022,21.7099,8700.0
2012-10-25 14:50:00,28.41,28.42,28.41,28.41,6500.0,21.7022,21.7099,21.7022,21.7022,6500.0
2012-10-25 14:55:00,28.41,28.42,28.41,28.42,10800.0,21.7022,21.7099,21.7022,21.7099,10800.0
2012-10-25 15:00:00,28.41,28.42,28.41,28.41,4800.0,21.7022,21.7099,21.7022,21.7022,4800.0
2012-10-25 15:05:00,28.41,28.42,28.39,28.39,14200.0,21.7022,21.7099,21.6869,21.6869,14200.0
2012-10-25 15:10:00,28.4,28.41,28.39,28.4,7100.0,21.6946,21.7022,21.6869,21.6946,7100.0
2012-10-25 15:15:00,28.4,28.42,28.4,28.4,12500.0,21.6946,21.7099,21.6946,21.6946,12500.0
2012-10-25 15:20:00,28.4,28.41,28.4,28.4,5100.0,21.6946,21.7022,21.6946,21.6946,5100.0
2012-10-25 15:25:00,28.4,28.41,28.4,28.4,6500.0,21.6946,21.7022,21.6946,21.6946,6500.0
2012-10-25 15:30:00,28.4,28.44,28.4,28.44,15600.0,21.6946,21.7251,21.6946,21.7251,15600.0
2012-10-25 15:35:00,28.44,28.44,28.43,28.43,17300.0,21.7251,21.7251,21.7175,21.7175,17300.0
2012-10-25 15:40:00,28.43,28.44,28.43,28.43,17700.0,21.7175,21.7251,21.7175,21.7175,17700.0
2012-10-25 15:45:00,28.44,28.45,28.44,28.44,18600.0,21.7251,21.7328,21.7251,21.7251,18600.0
2012-10-25 15:50:00,28.45,28.46,28.44,28.45,49800.0,21.7328,21.7404,21.7251,21.7328,49800.0
2012-10-25 15:55:00,28.45,28.49,28.43,28.49,114200.0,21.7328,21.7633,21.7175,21.7633,114200.0
2012-10-26 09:30:00,28.5,28.5,28.45,28.49,27800.0,21.771,21.771,21.7328,21.7633,27800.0
2012-10-26 09:35:00,28.49,28.5,28.46,28.5,15900.0,21.7633,21.771,21.7404,21.771,15900.0
2012-10-26 09:40:00,28.5,28.55,28.5,28.51,48000.0,21.771,21.8092,21.771,21.7786,48000.0
2012-10-26 09:45:00,28.52,28.52,28.49,28.5,14500.0,21.7862,21.7862,21.7633,21.771,14500.0
2012-10-26 09:50:00,28.49,28.51,28.49,28.5,686800.0,21.7633,21.7786,21.7633,21.771,686800.0
2012-10-26 09:55:00,28.5,28.59,28.48,28.59,43900.0,21.771,21.8397,21.7557,21.8397,43900.0
2012-10-26 10:00:00,28.59,28.59,28.51,28.55,25500.0,21.8397,21.8397,21.7786,21.8092,25500.0
2012-10-26 10:05:00,28.55,28.56,28.53,28.54,14600.0,21.8092,21.8168,21.7939,21.8015,14600.0
2012-10-26 10:10:00,28.53,28.56,28.52,28.56,13500.0,21.7939,21.8168,21.7862,21.8168,13500.0
2012-10-26 10:15:00,28.57,28.57,28.55,28.56,10900.0,21.8244,21.8244,21.8092,21.8168,10900.0
2012-10-26 10:20:00,28.57,28.57,28.54,28.54,8700.0,21.8244,21.8244,21.8015,21.8015,8700.0
2012-10-26 10:25:00,28.54,28.55,28.52,28.52,11000.0,21.8015,21.8092,21.7862,21.7862,11000.0
2012-10-26 10:30:00,28.52,28.52,28.47,28.48,31500.0,21.7862,21.7862,21.748,21.7557,31500.0
2012-10-26 10:35:00,28.48,28.5,28.47,28.5,16300.0,21.7557,21.771,21.748,21.771,16300.0
2012-10-26 10:40:00,28.5,28.51,28.49,28.5,14700.0,21.771,21.7786,21.7633,21.771,14700.0
2012-10-26 10:45:00,28.5,28.51,28.5,28.51,15400.0,21.771,21.7786,21.771,21.7786,15400.0
2012-10-26 10:50:00,28.51,28.53,28.5,28.53,32800.0,21.7786,21.7939,21.771,21.7939,32800.0
2012-10-26 10:55:00,28.53,28.58,28.53,28.55,32700.0,21.7939,21.8321,21.7939,21.8092,32700.0
2012-10-26 11:00:00,28.55,28.6,28.55,28.58,34400.0,21.8092,21.8474,21.8092,21.8321,34400.0
2012-10-26 11:05:00,28.58,28.59,28.57,28.58,12000.0,21.8321,21.8397,21.8244,21.8321,12000.0
2012-10-26 11:10:00,28.58,28.58,28.55,28.56,8300.0,21.8321,21.8321,21.8092,21.8168,8300.0
2012-10-26 11:15:00,28.55,28.59,28.55,28.59,9400.0,21.8092,21.8397,21.8092,21.8397,9400.0
2012-10-26 11:20:00,28.58,28.58,28.55,28.56,7100.0,21.8321,21.8321,21.8092,21.8168,7100.0
2012-10-26 11:25:00,28.56,28.58,28.55,28.57,19700.0,21.8168,21.8321,21.8092,21.8244,19700.0
2012-10-26 11:30:00,28.57,28.58,28.54,28.54,34800.0,21.8244,21.8321,21.8015,21.8015,34800.0
2012-10-26 11:35:00,28.54,28.55,28.5,28.53,16100.0,21.8015,21.8092,21.771,21.7939,16100.0
2012-10-26 11:40:00,28.54,28.55,28.5,28.53,17500.0,21.8015,21.8092,21.771,21.7939,17500.0
2012-10-26 11:45:00,28.52,28.55,28.5,28.54,28700.0,21.7862,21.8092,21.771,21.8015,28700.0
2012-10-26 11:50:00,28.53,28.55,28.51,28.53,38400.0,21.7939,21.8092,21.7786,21.7939,38400.0
2012-10-26 11:55:00,28.54,28.55,28.52,28.52,14300.0,21.8015,21.8092,21.7862,21.7862,14300.0
2012-10-26 12:00:00,28.52,28.55,28.52,28.53,30200.0,21.7862,21.8092,21.7862,21.7939,30200.0
2012-10-26 12:05:00,28.54,28.55,28.53,28.55,132600.0,21.8015,21.8092,21.7939,21.8092,132600.0
2012-10-26 12:10:00,28.55,28.56,28.52,28.53,63400.0,21.8092,21.8168,21.7862,21.7939,63400.0
2012-10-26 12:15:00,28.53,28.53,28.51,28.51,14600.0,21.7939,21.7939,21.7786,21.7786,14600.0
2012-10-26 12:20:00,28.51,28.51,28.48,28.48,3000.0,21.7786,21.7786,21.7557,21.7557,3000.0
2012-10-26 12:25:00,28.49,28.5,28.48,28.5,11900.0,21.7633,21.771,21.7557,21.771,11900.0
2012-10-26 12:30:00,28.5,28.5,28.44,28.44,8300.0,21.771,21.771,21.7251,21.7251,8300.0
2012-10-26 12:35:00,28.45,28.46,28.41,28.41,3800.0,21.7328,21.7404,21.7022,21.7022,3800.0
2012-10-26 12:40:00,28.42,28.44,28.4,28.4,4800.0,21.7099,21.7251,21.6946,21.6946,4800.0
2012-10-26 12:45:00,28.42,28.43,28.4,28.41,3800.0,21.7099,21.7175,21.6946,21.7022,3800.0
2012-10-26 12:50:00,28.41,28.41,28.38,28.39,1400.0,21.7022,21.7022,21.6793,21.6869,1400.0
2012-10-26 12:55:00,28.38,28.45,28.38,28.45,12600.0,21.6793,21.7328,21.6793,21.7328,12600.0
2012-10-26 13:00:00,28.43,28.43,28.41,28.42,3200.0,21.7175,21.7175,21.7022,21.7099,3200.0
2012-10-26 13:05:00,28.41,28.43,28.41,28.43,4900.0,21.7022,21.7175,21.7022,21.7175,4900.0
2012-10-26 13:10:00,28.42,28.44,28.4,28.41,9400.0,21.7099,21.7251,21.6946,21.7022,9400.0
2012-10-26 13:15:00,28.4,28.4,28.38,28.39,4200.0,21.6946,21.6946,21.6793,21.6869,4200.0
2012-10-26 13:20:00,28.39,28.39,28.36,28.37,4000.0,21.6869,21.6869,21.664,21.6717,4000.0
2012-10-26 13:25:00,28.37,28.39,28.36,28.39,3100.0,21.6717,21.6869,21.664,21.6869,3100.0
2012-10-26 13:30:00,28.39,28.42,28.38,28.42,9700.0,21.6869,21.7099,21.6793,21.7099,9700.0
2012-10-26 13:35:00,28.41,28.44,28.41,28.44,5200.0,21.7022,21.7251,21.7022,21.7251,5200.0
2012-10-26 13:40:00,28.43,28.44,28.43,28.44,4800.0,21.7175,21.7251,21.7175,21.7251,4800.0
2012-10-26 13:45:00,28.44,28.45,28.42,28.42,5000.0,21.7251,21.7328,21.7099,21.7099,5000.0
2012-10-26 13:50:00,28.41,28.42,28.41,28.41,1000.0,21.7022,21.7099,21.7022,21.7022,1000.0
2012-10-26 13:55:00,28.41,28.41,28.38,28.38,7300.0,21.7022,21.7022,21.6793,21.6793,7300.0
2012-10-26 14:00:00,28.38,28.39,28.38,28.38,1400.0,21.6793,21.6869,21.6793,21.6793,1400.0
2012-10-26 14:05:00,28.38,28.38,28.34,28.34,9400.0,21.6793,21.6793,21.6487,21.6487,9400.0
2012-10-26 14:10:00,28.35,28.35,28.33,28.33,6100.0,21.6564,21.6564,21.6411,21.6411,6100.0
2012-10-26 14:15:00,28.34,28.34,28.31,28.32,12300.0,21.6487,21.6487,21.6258,21.6335,12300.0
2012-10-26 14:20:00,28.32,28.33,28.3,28.31,6700.0,21.6335,21.6411,21.6182,21.6258,6700.0
2012-10-26 14:25:00,28.31,28.33,28.31,28.31,4000.0,21.6258,21.6411,21.6258,21.6258,4000.0
2012-10-26 14:30:00,28.31,28.35,28.31,28.33,23000.0,21.6258,21.6564,21.6258,21.6411,23000.0
2012-10-26 14:35:00,28.32,28.34,28.29,28.29,8000.0,21.6335,21.6487,21.6105,21.6105,8000.0
2012-10-26 14:40:00,28.3,28.3,28.27,28.27,4900.0,21.6182,21.6182,21.5953,21.5953,4900.0
2012-10-26 14:45:00,28.27,28.27,28.26,28.27,4400.0,21.5953,21.5953,21.5876,21.5953,4400.0
2012-10-26 14:50:00,28.27,28.29,28.26,28.29,8500.0,21.5953,21.6105,21.5876,21.6105,8500.0
2012-10-26 14:55:00,28.28,28.29,28.27,28.27,5100.0,21.6029,21.6105,21.5953,21.5953,5100.0
2012-10-26 15:00:00,28.28,28.28,28.27,28.27,3300.0,21.6029,21.6029,21.5953,21.5953,3300.0
2012-10-26 15:05:00,28.27,28.28,28.27,28.28,6000.0,21.5953,21.6029,21.5953,21.6029,6000.0
2012-10-26 15:10:00,28.29,28.31,28.29,28.3,20500.0,21.6105,21.6258,21.6105,21.6182,20500.0
2012-10-26 15:15:00,28.3,28.31,28.27,28.29,13400.0,21.6182,21.6258,21.5953,21.6105,13400.0
2012-10-26 15:20:00,28.3,28.31,28.28,28.3,4000.0,21.6182,21.6258,21.6029,21.6182,4000.0
2012-10-26 15:25:00,28.3,28.34,28.3,28.32,9100.0,21.6182,21.6487,21.6182,21.6335,9100.0
2012-10-26 15:30:00,28.33,28.34,28.32,28.32,13500.0,21.6411,21.6487,21.6335,21.6335,13500.0
2012-10-26 15:35:00,28.32,28.33,28.27,28.27,15400.0,21.6335,21.6411,21.5953,21.5953,15400.0
2012-10-26 15:40:00,28.28,28.3,28.27,28.28,13200.0,21.6029,21.6182,21.5953,21.6029,13200.0
2012-10-26 15:45:00,28.28,28.29,28.24,28.24,12500.0,21.6029,21.6105,21.5724,21.5724,12500.0
2012-10-26 15:50:00,28.24,28.27,28.24,28.27,23300.0,21.5724,21.5953,21.5724,21.5953,23300.0
2012-10-26 15:55:00,28.26,28.26,28.19,28.22,147600.0,21.5876,21.5876,21.5342,21.5571,147600.0
2012-10-31 09:30:00,28.5,28.5,28.39,28.46,34100.0,21.771,21.771,21.6869,21.7404,34100.0
2012-10-31 09:35:00,28.47,28.55,28.47,28.55,27200.0,21.748,21.8092,21.748,21.8092,27200.0
2012-10-31 09:40:00,28.55,28.63,28.54,28.6,30700.0,21.8092,21.8703,21.8015,21.8474,30700.0
2012-10-31 09:45:00,28.6,28.87,28.6,28.83,28700.0,21.8474,22.0536,21.8474,22.023,28700.0
2012-10-31 09:50:00,28.84,28.86,28.75,28.83,16300.0,22.0307,22.046,21.9619,22.023,16300.0
2012-10-31 09:55:00,28.83,28.84,28.76,28.78,6500.0,22.023,22.0307,21.9696,21.9849,6500.0
2012-10-31 10:00:00,28.77,28.85,28.76,28.83,10000.0,21.9772,22.0383,21.9696,22.023,10000.0
2012-10-31 10:05:00,28.85,28.9,28.83,28.89,22900.0,22.0383,22.0765,22.023,22.0689,22900.0
2012-10-31 10:10:00,28.89,28.9,28.75,28.77,18500.0,22.0689,22.0765,21.9619,21.9772,18500.0
2012-10-31 10:15:00,28.77,28.78,28.76,28.77,20200.0,21.9772,21.9849,21.9696,21.9772,20200.0
2012-10-31 10:20:00,28.77,28.77,28.67,28.75,26000.0,21.9772,21.9772,21.9008,21.9619,26000.0
2012-10-31 10:25:00,28.76,28.77,28.76,28.77,4400.0,21.9696,21.9772,21.9696,21.9772,4400.0
2012-10-31 10:30:00,28.76,28.77,28.69,28.71,35400.0,21.9696,21.9772,21.9161,21.9314,35400.0
2012-10-31 10:35:00,28.71,28.75,28.71,28.71,9200.0,21.9314,21.9619,21.9314,21.9314,9200.0
2012-10-31 10:40:00,28.7,28.7,28.59,28.6,17100.0,21.9237,21.9237,21.8397,21.8474,17100.0
2012-10-31 10:45:00,28.61,28.65,28.6,28.62,21500.0,21.855,21.8855,21.8474,21.8626,21500.0
2012-10-31 10:50:00,28.63,28.64,28.62,28.63,6900.0,21.8703,21.8779,21.8626,21.8703,6900.0
2012-10-31 10:55:00,28.62,28.62,28.57,28.59,5600.0,21.8626,21.8626,21.8244,21.8397,5600.0
2012-10-31 11:00:00,28.6,28.6,28.5,28.53,37000.0,21.8474,21.8474,21.771,21.7939,37000.0
2012-10-31 11:05:00,28.52,28.54,28.47,28.49,17600.0,21.7862,21.8015,21.748,21.7633,17600.0
2012-10-31 11:10:00,28.52,28.56,28.52,28.56,23600.0,21.7862,21.8168,21.7862,21.8168,23600.0
2012-10-31 11:15:00,28.57,28.61,28.57,28.58,5100.0,21.8244,21.855,21.8244,21.8321,5100.0
2012-10-31 11:20:00,28.58,28.6,28.55,28.58,10500.0,21.8321,21.8474,21.8092,21.8321,10500.0
2012-10-31 11:25:00,28.56,28.6,28.55,28.57,6200.0,21.8168,21.8474,21.8092,21.8244,6200.0
2012-10-31 11:30:00,28.57,28.63,28.56,28.57,23100.0,21.8244,21.8703,21.8168,21.8244,23100.0
2012-10-31 11:35:00,28.57,28.57,28.56,28.57,13500.0,21.8244,21.8244,21.8168,21.8244,13500.0
2012-10-31 11:40:00,28.57,28.6,28.56,28.59,5700.0,21.8244,21.8474,21.8168,21.8397,5700.0
2012-10-31 11:45:00,28.6,28.62,28.6,28.62,3000.0,21.8474,21.8626,21.8474,21.8626,3000.0
2012-10-31 11:50:00,28.62,28.62,28.56,28.59,10800.0,21.8626,21.8626,21.8168,21.8397,10800.0
2012-10-31 11:55:00,28.59,28.59,28.53,28.55,7100.0,21.8397,21.8397,21.7939,21.8092,7100.0
2012-10-31 12:00:00,28.55,28.57,28.54,28.56,3200.0,21.8092,21.8244,21.8015,21.8168,3200.0
2012-10-31 12:05:00,28.56,28.56,28.54,28.55,3100.0,21.8168,21.8168,21.8015,21.8092,3100.0
2012-10-31 12:10:00,28.55,28.55,28.54,28.55,1500.0,21.8092,21.8092,21.8015,21.8092,1500.0
2012-10-31 12:15:00,28.55,28.55,28.49,28.52,11500.0,21.8092,21.8092,21.7633,21.7862,11500.0
2012-10-31 12:20:00,28.52,28.52,28.37,28.39,29700.0,21.7862,21.7862,21.6717,21.6869,29700.0
2012-10-31 12:25:00,28.39,28.43,28.34,28.34,9900.0,21.6869,21.7175,21.6487,21.6487,9900.0
2012-10-31 12:30:00,28.34,28.39,28.33,28.37,12800.0,21.6487,21.6869,21.6411,21.6717,12800.0
2012-10-31 12:35:00,28.37,28.41,28.36,28.4,6000.0,21.6717,21.7022,21.664,21.6946,6000.0
2012-10-31 12:40:00,28.4,28.4,28.36,28.36,4900.0,21.6946,21.6946,21.664,21.664,4900.0
2012-10-31 12:45:00,28.37,28.38,28.28,28.36,16800.0,21.6717,21.6793,21.6029,21.664,16800.0
2012-10-31 12:50:00,28.35,28.39,28.26,28.35,46500.0,21.6564,21.6869,21.5876,21.6564,46500.0
2012-10-31 12:55:00,28.35,28.42,28.35,28.42,4100.0,21.6564,21.7099,21.6564,21.7099,4100.0
2012-10-31 13:00:00,28.43,28.46,28.43,28.44,5300.0,21.7175,21.7404,21.7175,21.7251,5300.0
2012-10-31 13:05:00,28.45,28.45,28.42,28.44,9800.0,21.7328,21.7328,21.7099,21.7251,9800.0
2012-10-31 13:10:00,28.44,28.45,28.42,28.43,8100.0,21.7251,21.7328,21.7099,21.7175,8100.0
2012-10-31 13:15:00,28.43,28.45,28.42,28.45,5300.0,21.7175,21.7328,21.7099,21.7328,5300.0
2012-10-31 13:20:00,28.44,28.45,28.44,28.44,1800.0,21.7251,21.7328,21.7251,21.7251,1800.0
2012-10-31 13:25:00,28.44,28.45,28.44,28.45,3400.0,21.7251,21.7328,21.7251,21.7328,3400.0
2012-10-31 13:30:00,28.44,28.45,28.44,28.44,5200.0,21.7251,21.7328,21.7251,21.7251,5200.0
2012-10-31 13:35:00,28.45,28.45,28.44,28.45,2300.0,21.7328,21.7328,21.7251,21.7328,2300.0
2012-10-31 13:40:00,28.44,28.45,28.44,28.45,6200.0,21.7251,21.7328,21.7251,21.7328,6200.0
2012-10-31 13:45:00,28.45,28.45,28.44,28.45,19900.0,21.7328,21.7328,21.7251,21.7328,19900.0
2012-10-31 13:50:00,28.45,28.45,28.44,28.45,1800.0,21.7328,21.7328,21.7251,21.7328,1800.0
2012-10-31 13:55:00,28.45,28.45,28.44,28.45,5100.0,21.7328,21.7328,21.7251,21.7328,5100.0
2012-10-31 14:00:00,28.45,28.45,28.43,28.44,22100.0,21.7328,21.7328,21.7175,21.7251,22100.0
2012-10-31 14:05:00,28.43,28.45,28.42,28.43,10900.0,21.7175,21.7328,21.7099,21.7175,10900.0
2012-10-31 14:10:00,28.43,28.43,28.38,28.4,30900.0,21.7175,21.7175,21.6793,21.6946,30900.0
2012-10-31 14:15:00,28.41,28.41,28.39,28.39,10200.0,21.7022,21.7022,21.6869,21.6869,10200.0
2012-10-31 14:20:00,28.4,28.4,28.36,28.36,20400.0,21.6946,21.6946,21.664,21.664,20400.0
2012-10-31 14:25:00,28.37,28.37,28.3,28.31,24800.0,21.6717,21.6717,21.6182,21.6258,24800.0
2012-10-31 14:30:00,28.32,28.33,28.29,28.32,31300.0,21.6335,21.6411,21.6105,21.6335,31300.0
2012-10-31 14:35:00,28.32,28.32,28.31,28.32,5300.0,21.6335,21.6335,21.6258,21.6335,5300.0
2012-10-31 14:40:00,28.31,28.32,28.25,28.3,34000.0,21.6258,21.6335,21.58,21.6182,34000.0
2012-10-31 14:45:00,28.3,28.32,28.3,28.31,7000.0,21.6182,21.6335,21.6182,21.6258,7000.0
2012-10-31 14:50:00,28.32,28.35,28.32,28.34,13900.0,21.6335,21.6564,21.6335,21.6487,13900.0
2012-10-31 14:55:00,28.33,28.34,28.31,28.32,9000.0,21.6411,21.6487,21.6258,21.6335,9000.0
2012-10-31 15:00:00,28.31,28.34,28.31,28.34,8500.0,21.6258,21.6487,21.6258,21.6487,8500.0
2012-10-31 15:05:00,28.34,28.38,28.34,28.38,7400.0,21.6487,21.6793,21.6487,21.6793,7400.0
2012-10-31 15:10:00,28.38,28.46,28.38,28.45,13900.0,21.6793,21.7404,21.6793,21.7328,13900.0
2012-10-31 15:15:00,28.46,28.48,28.46,28.46,18300.0,21.7404,21.7557,21.7404,21.7404,18300.0
2012-10-31 15:20:00,28.46,28.49,28.46,28.46,19800.0,21.7404,21.7633,21.7404,21.7404,19800.0
2012-10-31 15:25:00,28.46,28.5,28.46,28.49,22700.0,21.7404,21.771,21.7404,21.7633,22700.0
2012-10-31 15:30:00,28.49,28.5,28.44,28.46,31700.0,21.7633,21.771,21.7251,21.7404,31700.0
2012-10-31 15:35:00,28.46,28.46,28.4,28.45,36800.0,21.7404,21.7404,21.6946,21.7328,36800.0
2012-10-31 15:40:00,28.45,28.45,28.4,28.41,35900.0,21.7328,21.7328,21.6946,21.7022,35900.0
2012-10-31 15:45:00,28.4,28.4,28.36,28.37,31300.0,21.6946,21.6946,21.664,21.6717,31300.0
2012-10-31 15:50:00,28.38,28.38,28.33,28.36,38400.0,21.6793,21.6793,21.6411,21.664,38400.0
2012-10-31 15:55:00,28.36,28.38,28.34,28.36,109300.0,21.664,21.6793,21.6487,21.664,109300.0
2012-11-01 09:30:00,28.35,28.52,28.35,28.52,153700.0,21.6564,21.7862,21.6564,21.7862,153700.0
2012-11-01 09:35:00,28.48,28.48,28.36,28.42,7100.0,21.7557,21.7557,21.664,21.7099,7100.0
2012-11-01 09:40:00,28.42,28.43,28.28,28.33,10300.0,21.7099,21.7175,21.6029,21.6411,10300.0
2012-11-01 09:45:00,28.33,28.41,28.31,28.4,11800.0,21.6411,21.7022,21.6258,21.6946,11800.0
2012-11-01 09:50:00,28.37,28.4,28.37,28.37,3200.0,21.6717,21.6946,21.6717,21.6717,3200.0
2012-11-01 09:55:00,28.37,28.41,28.36,28.38,7800.0,21.6717,21.7022,21.664,21.6793,7800.0
2012-11-01 10:00:00,28.35,28.44,28.35,28.37,19600.0,21.6564,21.7251,21.6564,21.6717,19600.0
2012-11-01 10:05:00,28.38,28.43,28.32,28.38,14400.0,21.6793,21.7175,21.6335,21.6793,14400.0
2012-11-01 10:10:00,28.37,28.38,28.34,28.36,12700.0,21.6717,21.6793,21.6487,21.664,12700.0
2012-11-01 10:15:00,28.36,28.41,28.36,28.39,21000.0,21.664,21.7022,21.664,21.6869,21000.0
2012-11-01 10:20:00,28.38,28.44,28.38,28.41,21000.0,21.6793,21.7251,21.6793,21.7022,21000.0
2012-11-01 10:25:00,28.4,28.43,28.33,28.34,15600.0,21.6946,21.7175,21.6411,21.6487,15600.0
2012-11-01 10:30:00,28.35,28.36,28.29,28.31,44500.0,21.6564,21.664,21.6105,21.6258,44500.0
2012-11-01 10:35:00,28.31,28.35,28.3,28.34,18200.0,21.6258,21.6564,21.6182,21.6487,18200.0
2012-11-01 10:40:00,28.34,28.36,28.29,28.31,21400.0,21.6487,21.664,21.6105,21.6258,21400.0
2012-11-01 10:45:00,28.32,28.37,28.25,28.36,35200.0,21.6335,21.6717,21.58,21.664,35200.0
2012-11-01 10:50:00,28.36,28.37,28.35,28.35,22400.0,21.664,21.6717,21.6564,21.6564,22400.0
2012-11-01 10:55:00,28.36,28.37,28.3,28.31,37600.0,21.664,21.6717,21.6182,21.6258,37600.0
2012-11-01 11:00:00,28.3,28.31,28.28,28.29,29100.0,21.6182,21.6258,21.6029,21.6105,29100.0
2012-11-01 11:05:00,28.29,28.3,28.26,28.27,51700.0,21.6105,21.6182,21.5876,21.5953,51700.0
2012-11-01 11:10:00,28.27,28.27,28.16,28.17,43600.0,21.5953,21.5953,21.5112,21.5189,43600.0
2012-11-01 11:15:00,28.17,28.27,28.16,28.26,39100.0,21.5189,21.5953,21.5112,21.5876,39100.0
2012-11-01 11:20:00,28.26,28.28,28.21,28.21,27800.0,21.5876,21.6029,21.5494,21.5494,27800.0
2012-11-01 11:25:00,28.22,28.25,28.2,28.24,34400.0,21.5571,21.58,21.5418,21.5724,34400.0
2012-11-01 11:30:00,28.23,28.26,28.21,28.25,76200.0,21.5647,21.5876,21.5494,21.58,76200.0
2012-11-01 11:35:00,28.26,28.29,28.24,28.25,20300.0,21.5876,21.6105,21.5724,21.58,20300.0
2012-11-01 11:40:00,28.25,28.25,28.16,28.22,112800.0,21.58,21.58,21.5112,21.5571,112800.0
2012-11-01 11:45:00,28.22,28.26,28.22,28.26,14600.0,21.5571,21.5876,21.5571,21.5876,14600.0
2012-11-01 11:50:00,28.26,28.26,28.11,28.11,48400.0,21.5876,21.5876,21.473,21.473,48400.0
2012-11-01 11:55:00,28.12,28.13,28.05,28.1,36100.0,21.4807,21.4883,21.4272,21.4654,36100.0
2012-11-01 12:00:00,28.1,28.1,28.0,28.1,34100.0,21.4654,21.4654,21.389,21.4654,34100.0
2012-11-01 12:05:00,28.1,28.15,28.08,28.15,18000.0,21.4654,21.5036,21.4501,21.5036,18000.0
2012-11-01 12:10:00,28.15,28.19,28.12,28.19,20500.0,21.5036,21.5342,21.4807,21.5342,20500.0
2012-11-01 12:15:00,28.18,28.23,28.17,28.23,14700.0,21.5265,21.5647,21.5189,21.5647,14700.0
2012-11-01 12:20:00,28.22,28.23,28.16,28.16,21500.0,21.5571,21.5647,21.5112,21.5112,21500.0
2012-11-01 12:25:00,28.16,28.21,28.16,28.16,17800.0,21.5112,21.5494,21.5112,21.5112,17800.0
2012-11-01 12:30:00,28.16,28.21,28.16,28.16,22100.0,21.5112,21.5494,21.5112,21.5112,22100.0
2012-11-01 12:35:00,28.17,28.17,28.01,28.01,40600.0,21.5189,21.5189,21.3967,21.3967,40600.0
2012-11-01 12:40:00,28.02,28.07,28.0,28.03,34600.0,21.4043,21.4425,21.389,21.4119,34600.0
2012-11-01 12:45:00,28.04,28.08,28.03,28.08,12000.0,21.4196,21.4501,21.4119,21.4501,12000.0
2012-11-01 12:50:00,28.09,28.14,28.09,28.12,18900.0,21.4578,21.496,21.4578,21.4807,18900.0
2012-11-01 12:55:00,28.12,28.14,28.11,28.14,13200.0,21.4807,21.496,21.473,21.496,13200.0
2012-11-01 13:00:00,28.13,28.14,28.1,28.1,10700.0,21.4883,21.496,21.4654,21.4654,10700.0
2012-11-01 13:05:00,28.1,28.14,28.09,28.13,10800.0,21.4654,21.496,21.4578,21.4883,10800.0
2012-11-01 13:10:00,28.13,28.13,28.08,28.1,16400.0,21.4883,21.4883,21.4501,21.4654,16400.0
2012-11-01 13:15:00,28.1,28.11,28.03,28.04,153000.0,21.4654,21.473,21.4119,21.4196,153000.0
2012-11-01 13:20:00,28.05,28.06,28.05,28.06,25800.0,21.4272,21.4349,21.4272,21.4349,25800.0
2012-11-01 13:25:00,28.05,28.05,28.03,28.05,29000.0,21.4272,21.4272,21.4119,21.4272,29000.0
2012-11-01 13:30:00,28.06,28.08,28.04,28.04,29500.0,21.4349,21.4501,21.4196,21.4196,29500.0
2012-11-01 13:35:00,28.05,28.05,28.03,28.04,33800.0,21.4272,21.4272,21.4119,21.4196,33800.0
2012-11-01 13:40:00,28.03,28.05,27.98,27.99,69000.0,21.4119,21.4272,21.3737,21.3814,69000.0
2012-11-01 13:45:00,27.98,28.01,27.96,27.97,56900.0,21.3737,21.3967,21.3585,21.3661,56900.0
2012-11-01 13:50:00,27.98,28.01,27.98,28.01,28000.0,21.3737,21.3967,21.3737,21.3967,28000.0
2012-11-01 13:55:00,28.0,28.02,28.0,28.01,32200.0,21.389,21.4043,21.389,21.3967,32200.0
2012-11-01 14:00:00,28.02,28.04,28.01,28.04,40600.0,21.4043,21.4196,21.3967,21.4196,40600.0
2012-11-01 14:05:00,28.04,28.04,28.01,28.02,16200.0,21.4196,21.4196,21.3967,21.4043,16200.0
2012-11-01 14:10:00,28.01,28.02,27.99,28.01,21100.0,21.3967,21.4043,21.3814,21.3967,21100.0
2012-11-01 14:15:00,28.01,28.04,28.01,28.04,7600.0,21.3967,21.4196,21.3967,21.4196,7600.0
2012-11-01 14:20:00,28.04,28.07,28.03,28.07,9600.0,21.4196,21.4425,21.4119,21.4425,9600.0
2012-11-01 14:25:00,28.07,28.07,28.06,28.07,13400.0,21.4425,21.4425,21.4349,21.4425,13400.0
2012-11-01 14:30:00,28.07,28.1,28.06,28.1,19600.0,21.4425,21.4654,21.4349,21.4654,19600.0
2012-11-01 14:35:00,28.1,28.1,28.08,28.09,25800.0,21.4654,21.4654,21.4501,21.4578,25800.0
2012-11-01 14:40:00,28.09,28.1,28.07,28.07,28300.0,21.4578,21.4654,21.4425,21.4425,28300.0
2012-11-01 14:45:00,28.08,28.08,28.0,28.0,27300.0,21.4501,21.4501,21.389,21.389,27300.0
2012-11-01 14:50:00,28.0,28.03,27.99,28.03,15400.0,21.389,21.4119,21.3814,21.4119,15400.0
2012-11-01 14:55:00,28.03,28.07,28.02,28.05,22000.0,21.4119,21.4425,21.4043,21.4272,22000.0
2012-11-01 15:00:00,28.05,28.09,28.05,28.09,12700.0,21.4272,21.4578,21.4272,21.4578,12700.0
2012-11-01 15:05:00,28.1,28.11,28.09,28.1,25200.0,21.4654,21.473,21.4578,21.4654,25200.0
2012-11-01 15:10:00,28.1,28.14,28.1,28.14,37700.0,21.4654,21.496,21.4654,21.496,37700.0
2012-11-01 15:15:00,28.14,28.21,28.14,28.19,17500.0,21.496,21.5494,21.496,21.5342,17500.0
2012-11-01 15:20:00,28.19,28.19,28.18,28.19,33700.0,21.5342,21.5342,21.5265,21.5342,33700.0
2012-11-01 15:25:00,28.19,28.24,28.19,28.24,37700.0,21.5342,21.5724,21.5342,21.5724,37700.0
2012-11-01 15:30:00,28.24,28.27,28.23,28.25,44600.0,21.5724,21.5953,21.5647,21.58,44600.0
2012-11-01 15:35:00,28.24,28.25,28.23,28.25,33700.0,21.5724,21.58,21.5647,21.58,33700.0
2012-11-01 15:40:00,28.25,28.25,28.24,28.25,17400.0,21.58,21.58,21.5724,21.58,17400.0
2012-11-01 15:45:00,28.26,28.26,28.22,28.23,89000.0,21.5876,21.5876,21.5571,21.5647,89000.0
2012-11-01 15:50:00,28.23,28.29,28.22,28.26,33900.0,21.5647,21.6105,21.5571,21.5876,33900.0
2012-11-01 15:55:00,28.27,28.31,28.26,28.3,160100.0,21.5953,21.6258,21.5876,21.6182,160100.0
2012-11-02 09:30:00,27.44,27.46,27.02,27.09,106300.0,20.9612,20.9765,20.6404,20.6939,106300.0
2012-11-02 09:35:00,27.08,27.24,26.99,27.14,111800.0,20.6862,20.8085,20.6175,20.7321,111800.0
2012-11-02 09:40:00,27.13,27.14,26.8,26.82,157500.0,20.7244,20.7321,20.4723,20.4876,157500.0
2012-11-02 09:45:00,26.8,26.82,26.5,26.56,120400.0,20.4723,20.4876,20.2432,20.289,120400.0
2012-11-02 09:50:00,26.55,26.61,26.48,26.56,96500.0,20.2814,20.3272,20.2279,20.289,96500.0
2012-11-02 09:55:00,26.56,26.68,26.54,26.65,116400.0,20.289,20.3807,20.2737,20.3578,116400.0
2012-11-02 10:00:00,26.64,26.77,26.6,26.76,81200.0,20.3501,20.4494,20.3196,20.4418,81200.0
2012-11-02 10:05:00,26.76,26.92,26.75,26.89,83300.0,20.4418,20.564,20.4342,20.5411,83300.0
2012-11-02 10:10:00,26.89,27.0,26.85,26.89,102000.0,20.5411,20.6251,20.5105,20.5411,102000.0
2012-11-02 10:15:00,26.9,26.9,26.85,26.87,195000.0,20.5487,20.5487,20.5105,20.5258,195000.0
2012-11-02 10:20:00,26.88,26.93,26.87,26.92,101400.0,20.5335,20.5717,20.5258,20.564,101400.0
2012-11-02 10:25:00,26.93,27.0,26.92,27.0,91700.0,20.5717,20.6251,20.564,20.6251,91700.0
2012-11-02 10:30:00,27.0,27.19,26.99,27.19,128900.0,20.6251,20.7703,20.6175,20.7703,128900.0
2012-11-02 10:35:00,27.19,27.25,27.16,27.21,210500.0,20.7703,20.8161,20.7473,20.7855,210500.0
2012-11-02 10:40:00,27.21,27.22,27.05,27.09,89700.0,20.7855,20.7932,20.6633,20.6939,89700.0
2012-11-02 10:45:00,27.07,27.1,27.06,27.08,50900.0,20.6786,20.7015,20.671,20.6862,50900.0
2012-11-02 10:50:00,27.08,27.1,26.85,26.85,121800.0,20.6862,20.7015,20.5105,20.5105,121800.0
2012-11-02 10:55:00,26.85,26.88,26.71,26.74,93400.0,20.5105,20.5335,20.4036,20.4265,93400.0
2012-11-02 11:00:00,26.75,26.89,26.75,26.85,52800.0,20.4342,20.5411,20.4342,20.5105,52800.0
2012-11-02 11:05:00,26.85,26.88,26.83,26.85,68700.0,20.5105,20.5335,20.4953,20.5105,68700.0
2012-11-02 11:10:00,26.85,26.85,26.74,26.84,86100.0,20.5105,20.5105,20.4265,20.5029,86100.0
2012-11-02 11:15:00,26.84,26.85,26.77,26.81,41700.0,20.5029,20.5105,20.4494,20.48,41700.0
2012-11-02 11:20:00,26.81,26.83,26.78,26.78,21300.0,20.48,20.4953,20.4571,20.4571,21300.0
2012-11-02 11:25:00,26.78,26.87,26.77,26.87,37100.0,20.4571,20.5258,20.4494,20.5258,37100.0
2012-11-02 11:30:00,26.87,26.87,26.79,26.8,38500.0,20.5258,20.5258,20.4647,20.4723,38500.0
2012-11-02 11:35:00,26.79,26.87,26.78,26.86,72200.0,20.4647,20.5258,20.4571,20.5182,72200.0
2012-11-02 11:40:00,26.87,26.91,26.86,26.88,58000.0,20.5258,20.5564,20.5182,20.5335,58000.0
2012-11-02 11:45:00,26.88,26.91,26.83,26.88,84500.0,20.5335,20.5564,20.4953,20.5335,84500.0
2012-11-02 11:50:00,26.87,26.89,26.87,26.88,30400.0,20.5258,20.5411,20.5258,20.5335,30400.0
2012-11-02 11:55:00,26.88,26.89,26.8,26.8,44200.0,20.5335,20.5411,20.4723,20.4723,44200.0
2012-11-02 12:00:00,26.8,26.83,26.78,26.8,48000.0,20.4723,20.4953,20.4571,20.4723,48000.0
2012-11-02 12:05:00,26.8,26.83,26.8,26.82,45200.0,20.4723,20.4953,20.4723,20.4876,45200.0
2012-11-02 12:10:00,26.81,26.82,26.78,26.79,30200.0,20.48,20.4876,20.4571,20.4647,30200.0
2012-11-02 12:15:00,26.79,26.82,26.79,26.81,33900.0,20.4647,20.4876,20.4647,20.48,33900.0
2012-11-02 12:20:00,26.81,26.83,26.78,26.8,48600.0,20.48,20.4953,20.4571,20.4723,48600.0
2012-11-02 12:25:00,26.81,26.82,26.8,26.82,44900.0,20.48,20.4876,20.4723,20.4876,44900.0
2012-11-02 12:30:00,26.82,26.86,26.81,26.85,36900.0,20.4876,20.5182,20.48,20.5105,36900.0
2012-11-02 12:35:00,26.86,26.86,26.81,26.81,10200.0,20.5182,20.5182,20.48,20.48,10200.0
2012-11-02 12:40:00,26.81,26.82,26.81,26.82,31900.0,20.48,20.4876,20.48,20.4876,31900.0
2012-11-02 12:45:00,26.81,26.82,26.81,26.81,14200.0,20.48,20.4876,20.48,20.48,14200.0
2012-11-02 12:50:00,26.82,26.82,26.81,26.81,20700.0,20.4876,20.4876,20.48,20.48,20700.0
2012-11-02 12:55:00,26.81,26.82,26.81,26.82,24600.0,20.48,20.4876,20.48,20.4876,24600.0
2012-11-02 13:00:00,26.81,26.82,26.81,26.82,23200.0,20.48,20.4876,20.48,20.4876,23200.0
2012-11-02 13:05:00,26.81,26.82,26.81,26.82,24800.0,20.48,20.4876,20.48,20.4876,24800.0
2012-11-02 13:10:00,26.82,26.82,26.81,26.82,21400.0,20.4876,20.4876,20.48,20.4876,21400.0
2012-11-02 13:15:00,26.81,26.85,26.81,26.84,72000.0,20.48,20.5105,20.48,20.5029,72000.0
2012-11-02 13:20:00,26.83,26.84,26.81,26.81,10800.0,20.4953,20.5029,20.48,20.48,10800.0
2012-11-02 13:25:00,26.81,26.82,26.81,26.81,21100.0,20.48,20.4876,20.48,20.48,21100.0
2012-11-02 13:30:00,26.82,26.82,26.81,26.82,9500.0,20.4876,20.4876,20.48,20.4876,9500.0
2012-11-02 13:35:00,26.81,26.82,26.81,26.81,19200.0,20.48,20.4876,20.48,20.48,19200.0
2012-11-02 13:40:00,26.82,26.82,26.81,26.82,27900.0,20.4876,20.4876,20.48,20.4876,27900.0
2012-11-02 13:45:00,26.82,26.88,26.81,26.88,32700.0,20.4876,20.5335,20.48,20.5335,32700.0
2012-11-02 13:50:00,26.88,27.0,26.88,26.99,100300.0,20.5335,20.6251,20.5335,20.6175,100300.0
2012-11-02 13:55:00,26.99,26.99,26.89,26.91,110200.0,20.6175,20.6175,20.5411,20.5564,110200.0
2012-11-02 14:00:00,26.91,26.91,26.83,26.85,105100.0,20.5564,20.5564,20.4953,20.5105,105100.0
2012-11-02 14:05:00,26.84,26.85,26.77,26.77,71500.0,20.5029,20.5105,20.4494,20.4494,71500.0
2012-11-02 14:10:00,26.77,26.78,26.66,26.68,84400.0,20.4494,20.4571,20.3654,20.3807,84400.0
2012-11-02 14:15:00,26.66,26.67,26.57,26.58,76600.0,20.3654,20.373,20.2967,20.3043,76600.0
2012-11-02 14:20:00,26.57,26.6,26.49,26.49,84900.0,20.2967,20.3196,20.2355,20.2355,84900.0
2012-11-02 14:25:00,26.5,26.59,26.5,26.57,51500.0,20.2432,20.3119,20.2432,20.2967,51500.0
2012-11-02 14:30:00,26.57,26.58,26.51,26.51,34400.0,20.2967,20.3043,20.2508,20.2508,34400.0
2012-11-02 14:35:00,26.51,26.53,26.46,26.48,202700.0,20.2508,20.2661,20.2126,20.2279,202700.0
2012-11-02 14:40:00,26.47,26.5,26.37,26.5,368400.0,20.2203,20.2432,20.1439,20.2432,368400.0
2012-11-02 14:45:00,26.49,26.62,26.48,26.59,193000.0,20.2355,20.3348,20.2279,20.3119,193000.0
2012-11-02 14:50:00,26.59,26.61,26.59,26.6,124600.0,20.3119,20.3272,20.3119,20.3196,124600.0
2012-11-02 14:55:00,26.6,26.6,26.53,26.55,29400.0,20.3196,20.3196,20.2661,20.2814,29400.0
2012-11-02 15:00:00,26.55,26.66,26.54,26.64,98300.0,20.2814,20.3654,20.2737,20.3501,98300.0
2012-11-02 15:05:00,26.63,26.63,26.55,26.55,54100.0,20.3425,20.3425,20.2814,20.2814,54100.0
2012-11-02 15:10:00,26.55,26.56,26.52,26.52,43500.0,20.2814,20.289,20.2585,20.2585,43500.0
2012-11-02 15:15:00,26.53,26.53,26.5,26.51,52300.0,20.2661,20.2661,20.2432,20.2508,52300.0
2012-11-02 15:20:00,26.5,26.51,26.48,26.49,88200.0,20.2432,20.2508,20.2279,20.2355,88200.0
2012-11-02 15:25:00,26.48,26.51,26.48,26.5,49900.0,20.2279,20.2508,20.2279,20.2432,49900.0
2012-11-02 15:30:00,26.51,26.55,26.5,26.5,150300.0,20.2508,20.2814,20.2432,20.2432,150300.0
2012-11-02 15:35:00,26.51,26.51,26.4,26.41,139700.0,20.2508,20.2508,20.1668,20.1744,139700.0
2012-11-02 15:40:00,26.4,26.44,26.37,26.38,90100.0,20.1668,20.1973,20.1439,20.1515,90100.0
2012-11-02 15:45:00,26.37,26.38,26.3,26.35,117100.0,20.1439,20.1515,20.0904,20.1286,117100.0
2012-11-02 15:50:00,26.35,26.39,26.3,26.31,178500.0,20.1286,20.1591,20.0904,20.098,178500.0
2012-11-02 15:55:00,26.31,26.48,26.3,26.47,414500.0,20.098,20.2279,20.0904,20.2203,414500.0
2012-11-05 09:30:00,26.42,26.53,26.38,26.51,60700.0,20.1821,20.2661,20.1515,20.2508,60700.0
2012-11-05 09:35:00,26.53,26.53,26.41,26.42,19800.0,20.2661,20.2661,20.1744,20.1821,19800.0
2012-11-05 09:40:00,26.43,26.43,26.25,26.29,48300.0,20.1897,20.1897,20.0522,20.0828,48300.0
2012-11-05 09:45:00,26.28,26.37,26.26,26.36,18900.0,20.0751,20.1439,20.0598,20.1362,18900.0
2012-11-05 09:50:00,26.36,26.47,26.35,26.45,29700.0,20.1362,20.2203,20.1286,20.205,29700.0
2012-11-05 09:55:00,26.46,26.46,26.39,26.42,20700.0,20.2126,20.2126,20.1591,20.1821,20700.0
2012-11-05 10:00:00,26.43,26.47,26.39,26.47,36600.0,20.1897,20.2203,20.1591,20.2203,36600.0
2012-11-05 10:05:00,26.47,26.58,26.46,26.55,32900.0,20.2203,20.3043,20.2126,20.2814,32900.0
2012-11-05 10:10:00,26.55,26.59,26.54,26.58,33700.0,20.2814,20.3119,20.2737,20.3043,33700.0
2012-11-05 10:15:00,26.57,26.6,26.55,26.59,32300.0,20.2967,20.3196,20.2814,20.3119,32300.0
2012-11-05 10:20:00,26.6,26.65,26.6,26.63,25100.0,20.3196,20.3578,20.3196,20.3425,25100.0
2012-11-05 10:25:00,26.62,26.7,26.62,26.67,41500.0,20.3348,20.396,20.3348,20.373,41500.0
2012-11-05 10:30:00,26.68,26.74,26.64,26.7,29800.0,20.3807,20.4265,20.3501,20.396,29800.0
2012-11-05 10:35:00,26.7,26.73,26.68,26.7,26800.0,20.396,20.4189,20.3807,20.396,26800.0
2012-11-05 10:40:00,26.7,26.75,26.7,26.75,24000.0,20.396,20.4342,20.396,20.4342,24000.0
2012-11-05 10:45:00,26.75,26.77,26.7,26.71,28800.0,20.4342,20.4494,20.396,20.4036,28800.0
2012-11-05 10:50:00,26.71,26.75,26.67,26.74,26200.0,20.4036,20.4342,20.373,20.4265,26200.0
2012-11-05 10:55:00,26.74,26.75,26.7,26.75,17300.0,20.4265,20.4342,20.396,20.4342,17300.0
2012-11-05 11:00:00,26.74,26.76,26.71,26.75,21200.0,20.4265,20.4418,20.4036,20.4342,21200.0
2012-11-05 11:05:00,26.75,26.77,26.74,26.74,8700.0,20.4342,20.4494,20.4265,20.4265,8700.0
2012-11-05 11:10:00,26.74,26.79,26.74,26.76,14000.0,20.4265,20.4647,20.4265,20.4418,14000.0
2012-11-05 11:15:00,26.76,26.8,26.76,26.77,19500.0,20.4418,20.4723,20.4418,20.4494,19500.0
2012-11-05 11:20:00,26.77,26.77,26.75,26.76,16500.0,20.4494,20.4494,20.4342,20.4418,16500.0
2012-11-05 11:25:00,26.77,26.77,26.68,26.68,10600.0,20.4494,20.4494,20.3807,20.3807,10600.0
2012-11-05 11:30:00,26.69,26.74,26.69,26.71,37100.0,20.3883,20.4265,20.3883,20.4036,37100.0
2012-11-05 11:35:00,26.71,26.73,26.71,26.72,13300.0,20.4036,20.4189,20.4036,20.4112,13300.0
2012-11-05 11:40:00,26.72,26.75,26.72,26.75,9400.0,20.4112,20.4342,20.4112,20.4342,9400.0
2012-11-05 11:45:00,26.75,26.77,26.7,26.7,13700.0,20.4342,20.4494,20.396,20.396,13700.0
2012-11-05 11:50:00,26.71,26.76,26.7,26.76,12100.0,20.4036,20.4418,20.396,20.4418,12100.0
2012-11-05 11:55:00,26.75,26.77,26.74,26.76,21200.0,20.4342,20.4494,20.4265,20.4418,21200.0
2012-11-05 12:00:00,26.76,26.76,26.75,26.76,5200.0,20.4418,20.4418,20.4342,20.4418,5200.0
2012-11-05 12:05:00,26.75,26.76,26.75,26.76,2200.0,20.4342,20.4418,20.4342,20.4418,2200.0
2012-11-05 12:10:00,26.76,26.78,26.75,26.78,18500.0,20.4418,20.4571,20.4342,20.4571,18500.0
2012-11-05 12:15:00,26.77,26.77,26.73,26.75,23700.0,20.4494,20.4494,20.4189,20.4342,23700.0
2012-11-05 12:20:00,26.75,26.76,26.71,26.71,25500.0,20.4342,20.4418,20.4036,20.4036,25500.0
2012-11-05 12:25:00,26.7,26.71,26.68,26.7,6800.0,20.396,20.4036,20.3807,20.396,6800.0
2012-11-05 12:30:00,26.7,26.7,26.66,26.69,14900.0,20.396,20.396,20.3654,20.3883,14900.0
2012-11-05 12:35:00,26.68,26.69,26.63,26.63,34900.0,20.3807,20.3883,20.3425,20.3425,34900.0
2012-11-05 12:40:00,26.63,26.63,26.6,26.62,17300.0,20.3425,20.3425,20.3196,20.3348,17300.0
2012-11-05 12:45:00,26.61,26.65,26.61,26.64,10500.0,20.3272,20.3578,20.3272,20.3501,10500.0
2012-11-05 12:50:00,26.65,26.65,26.63,26.64,35300.0,20.3578,20.3578,20.3425,20.3501,35300.0
2012-11-05 12:55:00,26.64,26.65,26.63,26.65,10400.0,20.3501,20.3578,20.3425,20.3578,10400.0
2012-11-05 13:00:00,26.64,26.66,26.59,26.59,18100.0,20.3501,20.3654,20.3119,20.3119,18100.0
2012-11-05 13:05:00,26.6,26.62,26.59,26.62,18600.0,20.3196,20.3348,20.3119,20.3348,18600.0
2012-11-05 13:10:00,26.62,26.62,26.56,26.57,20900.0,20.3348,20.3348,20.289,20.2967,20900.0
2012-11-05 13:15:00,26.56,26.57,26.56,26.56,10000.0,20.289,20.2967,20.289,20.289,10000.0
2012-11-05 13:20:00,26.56,26.57,26.53,26.54,25400.0,20.289,20.2967,20.2661,20.2737,25400.0
2012-11-05 13:25:00,26.54,26.61,26.53,26.6,19800.0,20.2737,20.3272,20.2661,20.3196,19800.0
2012-11-05 13:30:00,26.6,26.6,26.57,26.58,23300.0,20.3196,20.3196,20.2967,20.3043,23300.0
2012-11-05 13:35:00,26.58,26.62,26.58,26.62,11500.0,20.3043,20.3348,20.3043,20.3348,11500.0
2012-11-05 13:40:00,26.62,26.62,26.59,26.6,19600.0,20.3348,20.3348,20.3119,20.3196,19600.0
2012-11-05 13:45:00,26.59,26.61,26.57,26.6,20100.0,20.3119,20.3272,20.2967,20.3196,20100.0
2012-11-05 13:50:00,26.6,26.65,26.6,26.65,48200.0,20.3196,20.3578,20.3196,20.3578,48200.0
2012-11-05 13:55:00,26.64,26.67,26.64,26.66,22300.0,20.3501,20.373,20.3501,20.3654,22300.0
2012-11-05 14:00:00,26.66,26.67,26.64,26.67,14400.0,20.3654,20.373,20.3501,20.373,14400.0
2012-11-05 14:05:00,26.68,26.68,26.65,26.65,13900.0,20.3807,20.3807,20.3578,20.3578,13900.0
2012-11-05 14:10:00,26.66,26.66,26.64,26.65,9700.0,20.3654,20.3654,20.3501,20.3578,9700.0
2012-11-05 14:15:00,26.65,26.68,26.65,26.65,15700.0,20.3578,20.3807,20.3578,20.3578,15700.0
2012-11-05 14:20:00,26.66,26.72,26.66,26.72,24900.0,20.3654,20.4112,20.3654,20.4112,24900.0
2012-11-05 14:25:00,26.72,26.75,26.71,26.75,16600.0,20.4112,20.4342,20.4036,20.4342,16600.0
2012-11-05 14:30:00,26.75,26.76,26.7,26.75,30900.0,20.4342,20.4418,20.396,20.4342,30900.0
2012-11-05 14:35:00,26.75,26.75,26.71,26.72,20900.0,20.4342,20.4342,20.4036,20.4112,20900.0
2012-11-05 14:40:00,26.71,26.78,26.71,26.76,31800.0,20.4036,20.4571,20.4036,20.4418,31800.0
2012-11-05 14:45:00,26.76,26.77,26.74,26.74,25400.0,20.4418,20.4494,20.4265,20.4265,25400.0
2012-11-05 14:50:00,26.75,26.76,26.74,26.76,14400.0,20.4342,20.4418,20.4265,20.4418,14400.0
2012-11-05 14:55:00,26.76,26.78,26.75,26.78,23200.0,20.4418,20.4571,20.4342,20.4571,23200.0
2012-11-05 15:00:00,26.78,26.8,26.77,26.79,23800.0,20.4571,20.4723,20.4494,20.4647,23800.0
2012-11-05 15:05:00,26.79,26.8,26.78,26.8,29100.0,20.4647,20.4723,20.4571,20.4723,29100.0
2012-11-05 15:10:00,26.79,26.8,26.79,26.8,26600.0,20.4647,20.4723,20.4647,20.4723,26600.0
2012-11-05 15:15:00,26.8,26.8,26.76,26.76,24900.0,20.4723,20.4723,20.4418,20.4418,24900.0
2012-11-05 15:20:00,26.76,26.77,26.75,26.76,12400.0,20.4418,20.4494,20.4342,20.4418,12400.0
2012-11-05 15:25:00,26.75,26.77,26.75,26.77,49700.0,20.4342,20.4494,20.4342,20.4494,49700.0
2012-11-05 15:30:00,26.77,26.8,26.76,26.77,67500.0,20.4494,20.4723,20.4418,20.4494,67500.0
2012-11-05 15:35:00,26.77,26.79,26.77,26.78,98300.0,20.4494,20.4647,20.4494,20.4571,98300.0
2012-11-05 15:40:00,26.78,26.8,26.78,26.79,82700.0,20.4571,20.4723,20.4571,20.4647,82700.0
2012-11-05 15:45:00,26.79,26.93,26.79,26.91,174200.0,20.4647,20.5717,20.4647,20.5564,174200.0
2012-11-05 15:50:00,26.92,26.92,26.84,26.86,69300.0,20.564,20.564,20.5029,20.5182,69300.0
2012-11-05 15:55:00,26.86,26.88,26.84,26.86,119300.0,20.5182,20.5335,20.5029,20.5182,119300.0
2012-11-06 09:30:00,26.92,27.0,26.87,26.89,33000.0,20.564,20.6251,20.5258,20.5411,33000.0
2012-11-06 09:35:00,26.91,26.96,26.87,26.89,21600.0,20.5564,20.5946,20.5258,20.5411,21600.0
2012-11-06 09:40:00,26.9,26.94,26.85,26.93,19900.0,20.5487,20.5793,20.5105,20.5717,19900.0
2012-11-06 09:45:00,26.94,26.94,26.93,26.93,11000.0,20.5793,20.5793,20.5717,20.5717,11000.0
2012-11-06 09:50:00,26.94,26.96,26.91,26.94,36200.0,20.5793,20.5946,20.5564,20.5793,36200.0
2012-11-06 09:55:00,26.94,27.04,26.93,27.04,26900.0,20.5793,20.6557,20.5717,20.6557,26900.0
2012-11-06 10:00:00,27.05,27.08,27.04,27.05,40800.0,20.6633,20.6862,20.6557,20.6633,40800.0
2012-11-06 10:05:00,27.05,27.07,27.01,27.01,26700.0,20.6633,20.6786,20.6328,20.6328,26700.0
2012-11-06 10:10:00,27.0,27.01,26.99,26.99,22200.0,20.6251,20.6328,20.6175,20.6175,22200.0
2012-11-06 10:15:00,26.99,27.0,26.96,26.97,31300.0,20.6175,20.6251,20.5946,20.6022,31300.0
2012-11-06 10:20:00,26.97,26.98,26.96,26.98,13600.0,20.6022,20.6098,20.5946,20.6098,13600.0
2012-11-06 10:25:00,26.98,26.98,26.95,26.96,34800.0,20.6098,20.6098,20.5869,20.5946,34800.0
2012-11-06 10:30:00,26.96,26.98,26.96,26.97,30700.0,20.5946,20.6098,20.5946,20.6022,30700.0
2012-11-06 10:35:00,26.96,26.98,26.95,26.98,18000.0,20.5946,20.6098,20.5869,20.6098,18000.0
2012-11-06 10:40:00,26.98,27.03,26.97,27.03,19400.0,20.6098,20.648,20.6022,20.648,19400.0
2012-11-06 10:45:00,27.02,27.08,27.02,27.05,41300.0,20.6404,20.6862,20.6404,20.6633,41300.0
2012-11-06 10:50:00,27.05,27.14,27.05,27.11,21500.0,20.6633,20.7321,20.6633,20.7092,21500.0
2012-11-06 10:55:00,27.11,27.12,27.05,27.09,22900.0,20.7092,20.7168,20.6633,20.6939,22900.0
2012-11-06 11:00:00,27.08,27.09,27.05,27.05,22000.0,20.6862,20.6939,20.6633,20.6633,22000.0
2012-11-06 11:05:00,27.06,27.07,27.05,27.05,8800.0,20.671,20.6786,20.6633,20.6633,8800.0
2012-11-06 11:10:00,27.05,27.08,27.05,27.08,14000.0,20.6633,20.6862,20.6633,20.6862,14000.0
2012-11-06 11:15:00,27.09,27.1,27.08,27.09,20300.0,20.6939,20.7015,20.6862,20.6939,20300.0
2012-11-06 11:20:00,27.09,27.1,27.08,27.09,19600.0,20.6939,20.7015,20.6862,20.6939,19600.0
2012-11-06 11:25:00,27.09,27.1,27.08,27.08,15400.0,20.6939,20.7015,20.6862,20.6862,15400.0
2012-11-06 11:30:00,27.08,27.1,27.08,27.1,8400.0,20.6862,20.7015,20.6862,20.7015,8400.0
2012-11-06 11:35:00,27.09,27.14,27.08,27.11,57100.0,20.6939,20.7321,20.6862,20.7092,57100.0
2012-11-06 11:40:00,27.1,27.15,27.1,27.14,27700.0,20.7015,20.7397,20.7015,20.7321,27700.0
2012-11-06 11:45:00,27.15,27.16,27.14,27.14,18800.0,20.7397,20.7473,20.7321,20.7321,18800.0
2012-11-06 11:50:00,27.14,27.18,27.14,27.15,52200.0,20.7321,20.7626,20.7321,20.7397,52200.0
2012-11-06 11:55:00,27.15,27.16,27.12,27.13,36100.0,20.7397,20.7473,20.7168,20.7244,36100.0
2012-11-06 12:00:00,27.13,27.13,27.08,27.13,46800.0,20.7244,20.7244,20.6862,20.7244,46800.0
2012-11-06 12:05:00,27.13,27.15,27.12,27.14,60800.0,20.7244,20.7397,20.7168,20.7321,60800.0
2012-11-06 12:10:00,27.14,27.15,27.14,27.14,11800.0,20.7321,20.7397,20.7321,20.7321,11800.0
2012-11-06 12:15:00,27.14,27.16,27.14,27.15,24800.0,20.7321,20.7473,20.7321,20.7397,24800.0
2012-11-06 12:20:00,27.15,27.16,27.14,27.14,25100.0,20.7397,20.7473,20.7321,20.7321,25100.0
2012-11-06 12:25:00,27.15,27.15,27.12,27.13,16800.0,20.7397,20.7397,20.7168,20.7244,16800.0
2012-11-06 12:30:00,27.13,27.14,27.12,27.13,5100.0,20.7244,20.7321,20.7168,20.7244,5100.0
2012-11-06 12:35:00,27.13,27.13,27.12,27.12,6000.0,20.7244,20.7244,20.7168,20.7168,6000.0
2012-11-06 12:40:00,27.13,27.13,27.11,27.11,11000.0,20.7244,20.7244,20.7092,20.7092,11000.0
2012-11-06 12:45:00,27.12,27.13,27.11,27.11,89000.0,20.7168,20.7244,20.7092,20.7092,89000.0
2012-11-06 12:50:00,27.11,27.14,27.11,27.14,9100.0,20.7092,20.7321,20.7092,20.7321,9100.0
2012-11-06 12:55:00,27.13,27.14,27.12,27.12,10600.0,20.7244,20.7321,20.7168,20.7168,10600.0
2012-11-06 13:00:00,27.12,27.13,27.12,27.12,10600.0,20.7168,20.7244,20.7168,20.7168,10600.0
2012-11-06 13:05:00,27.12,27.16,27.12,27.13,34800.0,20.7168,20.7473,20.7168,20.7244,34800.0
2012-11-06 13:10:00,27.14,27.14,27.13,27.14,13800.0,20.7321,20.7321,20.7244,20.7321,13800.0
2012-11-06 13:15:00,27.14,27.14,27.11,27.11,12200.0,20.7321,20.7321,20.7092,20.7092,12200.0
2012-11-06 13:20:00,27.11,27.12,27.09,27.09,22900.0,20.7092,20.7168,20.6939,20.6939,22900.0
2012-11-06 13:25:00,27.09,27.09,27.07,27.08,12200.0,20.6939,20.6939,20.6786,20.6862,12200.0
2012-11-06 13:30:00,27.08,27.1,27.08,27.09,10200.0,20.6862,20.7015,20.6862,20.6939,10200.0
2012-11-06 13:35:00,27.08,27.1,27.08,27.08,5000.0,20.6862,20.7015,20.6862,20.6862,5000.0
2012-11-06 13:40:00,27.09,27.09,27.08,27.08,2600.0,20.6939,20.6939,20.6862,20.6862,2600.0
2012-11-06 13:45:00,27.08,27.1,27.08,27.09,12800.0,20.6862,20.7015,20.6862,20.6939,12800.0
2012-11-06 13:50:00,27.09,27.1,27.09,27.09,14800.0,20.6939,20.7015,20.6939,20.6939,14800.0
2012-11-06 13:55:00,27.09,27.09,27.03,27.03,94600.0,20.6939,20.6939,20.648,20.648,94600.0
2012-11-06 14:00:00,27.04,27.07,27.0,27.01,28300.0,20.6557,20.6786,20.6251,20.6328,28300.0
2012-11-06 14:05:00,27.01,27.01,27.0,27.0,5500.0,20.6328,20.6328,20.6251,20.6251,5500.0
2012-11-06 14:10:00,27.01,27.02,27.0,27.0,46700.0,20.6328,20.6404,20.6251,20.6251,46700.0
2012-11-06 14:15:00,27.0,27.02,27.0,27.01,18500.0,20.6251,20.6404,20.6251,20.6328,18500.0
2012-11-06 14:20:00,27.01,27.02,26.99,27.0,23400.0,20.6328,20.6404,20.6175,20.6251,23400.0
2012-11-06 14:25:00,27.0,27.02,27.0,27.02,15300.0,20.6251,20.6404,20.6251,20.6404,15300.0
2012-11-06 14:30:00,27.01,27.02,27.01,27.01,7000.0,20.6328,20.6404,20.6328,20.6328,7000.0
2012-11-06 14:35:00,27.01,27.07,27.01,27.03,67200.0,20.6328,20.6786,20.6328,20.648,67200.0
2012-11-06 14:40:00,27.04,27.05,27.03,27.03,18700.0,20.6557,20.6633,20.648,20.648,18700.0
2012-11-06 14:45:00,27.04,27.06,27.04,27.05,34200.0,20.6557,20.671,20.6557,20.6633,34200.0
2012-11-06 14:50:00,27.06,27.06,27.05,27.05,12300.0,20.671,20.671,20.6633,20.6633,12300.0
2012-11-06 14:55:00,27.06,27.08,27.05,27.08,158000.0,20.671,20.6862,20.6633,20.6862,158000.0
2012-11-06 15:00:00,27.08,27.08,27.06,27.07,44200.0,20.6862,20.6862,20.671,20.6786,44200.0
2012-11-06 15:05:00,27.08,27.08,27.07,27.08,15100.0,20.6862,20.6862,20.6786,20.6862,15100.0
2012-11-06 15:10:00,27.07,27.08,27.07,27.07,23000.0,20.6786,20.6862,20.6786,20.6786,23000.0
2012-11-06 15:15:00,27.08,27.1,27.07,27.1,55700.0,20.6862,20.7015,20.6786,20.7015,55700.0
2012-11-06 15:20:00,27.1,27.1,27.08,27.08,37200.0,20.7015,20.7015,20.6862,20.6862,37200.0
2012-11-06 15:25:00,27.09,27.09,27.07,27.08,38800.0,20.6939,20.6939,20.6786,20.6862,38800.0
2012-11-06 15:30:00,27.08,27.08,27.07,27.07,27100.0,20.6862,20.6862,20.6786,20.6786,27100.0
2012-11-06 15:35:00,27.08,27.09,27.08,27.09,55600.0,20.6862,20.6939,20.6862,20.6939,55600.0
2012-11-06 15:40:00,27.09,27.09,27.06,27.06,76800.0,20.6939,20.6939,20.671,20.671,76800.0
2012-11-06 15:45:00,27.07,27.07,27.06,27.06,65900.0,20.6786,20.6786,20.671,20.671,65900.0
2012-11-06 15:50:00,27.07,27.07,27.02,27.03,96000.0,20.6786,20.6786,20.6404,20.648,96000.0
2012-11-06 15:55:00,27.03,27.05,27.01,27.04,174000.0,20.648,20.6633,20.6328,20.6557,174000.0
2012-11-07 09:30:00,26.9,26.94,26.84,26.9,26600.0,20.5487,20.5793,20.5029,20.5487,26600.0
2012-11-07 09:35:00,26.88,26.94,26.81,26.88,51400.0,20.5335,20.5793,20.48,20.5335,51400.0
2012-11-07 09:40:00,26.89,26.96,26.87,26.89,54200.0,20.5411,20.5946,20.5258,20.5411,54200.0
2012-11-07 09:45:00,26.89,26.95,26.83,26.95,40400.0,20.5411,20.5869,20.4953,20.5869,40400.0
2012-11-07 09:50:00,26.93,26.96,26.91,26.92,29300.0,20.5717,20.5946,20.5564,20.564,29300.0
2012-11-07 09:55:00,26.91,26.92,26.86,26.92,18100.0,20.5564,20.564,20.5182,20.564,18100.0
2012-11-07 10:00:00,26.92,26.92,26.85,26.91,37500.0,20.564,20.564,20.5105,20.5564,37500.0
2012-11-07 10:05:00,26.9,26.93,26.88,26.93,55600.0,20.5487,20.5717,20.5335,20.5717,55600.0
2012-11-07 10:10:00,26.93,26.93,26.9,26.92,69000.0,20.5717,20.5717,20.5487,20.564,69000.0
2012-11-07 10:15:00,26.91,26.91,26.89,26.9,398700.0,20.5564,20.5564,20.5411,20.5487,398700.0
2012-11-07 10:20:00,26.89,26.94,26.85,26.94,208100.0,20.5411,20.5793,20.5105,20.5793,208100.0
2012-11-07 10:25:00,26.94,26.97,26.93,26.97,33700.0,20.5793,20.6022,20.5717,20.6022,33700.0
2012-11-07 10:30:00,26.97,27.02,26.96,27.0,24300.0,20.6022,20.6404,20.5946,20.6251,24300.0
2012-11-07 10:35:00,26.99,27.0,26.97,27.0,25400.0,20.6175,20.6251,20.6022,20.6251,25400.0
2012-11-07 10:40:00,27.0,27.0,26.99,27.0,64800.0,20.6251,20.6251,20.6175,20.6251,64800.0
2012-11-07 10:45:00,27.0,27.0,26.96,26.96,47300.0,20.6251,20.6251,20.5946,20.5946,47300.0
2012-11-07 10:50:00,26.96,26.96,26.9,26.9,25700.0,20.5946,20.5946,20.5487,20.5487,25700.0
2012-11-07 10:55:00,26.9,26.94,26.9,26.9,57400.0,20.5487,20.5793,20.5487,20.5487,57400.0
2012-11-07 11:00:00,26.9,26.95,26.9,26.95,32100.0,20.5487,20.5869,20.5487,20.5869,32100.0
2012-11-07 11:05:00,26.95,26.95,26.88,26.93,76400.0,20.5869,20.5869,20.5335,20.5717,76400.0
2012-11-07 11:10:00,26.93,26.95,26.92,26.95,14900.0,20.5717,20.5869,20.564,20.5869,14900.0
2012-11-07 11:15:00,26.95,26.95,26.93,26.93,19300.0,20.5869,20.5869,20.5717,20.5717,19300.0
2012-11-07 11:20:00,26.94,26.96,26.92,26.93,19200.0,20.5793,20.5946,20.564,20.5717,19200.0
2012-11-07 11:25:00,26.93,26.93,26.87,26.91,133100.0,20.5717,20.5717,20.5258,20.5564,133100.0
2012-11-07 11:30:00,26.91,26.94,26.86,26.88,84500.0,20.5564,20.5793,20.5182,20.5335,84500.0
2012-11-07 11:35:00,26.88,26.89,26.84,26.86,85700.0,20.5335,20.5411,20.5029,20.5182,85700.0
2012-11-07 11:40:00,26.87,26.88,26.86,26.87,56300.0,20.5258,20.5335,20.5182,20.5258,56300.0
2012-11-07 11:45:00,26.86,26.89,26.83,26.87,84300.0,20.5182,20.5411,20.4953,20.5258,84300.0
2012-11-07 11:50:00,26.87,26.88,26.85,26.85,25200.0,20.5258,20.5335,20.5105,20.5105,25200.0
2012-11-07 11:55:00,26.86,26.87,26.82,26.84,38400.0,20.5182,20.5258,20.4876,20.5029,38400.0
2012-11-07 12:00:00,26.85,26.87,26.85,26.86,14800.0,20.5105,20.5258,20.5105,20.5182,14800.0
2012-11-07 12:05:00,26.85,26.86,26.82,26.86,23500.0,20.5105,20.5182,20.4876,20.5182,23500.0
2012-11-07 12:10:00,26.86,26.87,26.83,26.84,29100.0,20.5182,20.5258,20.4953,20.5029,29100.0
2012-11-07 12:15:00,26.84,26.86,26.83,26.85,7500.0,20.5029,20.5182,20.4953,20.5105,7500.0
2012-11-07 12:20:00,26.85,26.86,26.85,26.86,4300.0,20.5105,20.5182,20.5105,20.5182,4300.0
2012-11-07 12:25:00,26.86,26.88,26.85,26.86,83300.0,20.5182,20.5335,20.5105,20.5182,83300.0
2012-11-07 12:30:00,26.85,26.88,26.85,26.85,16400.0,20.5105,20.5335,20.5105,20.5105,16400.0
2012-11-07 12:35:00,26.85,26.86,26.82,26.84,33800.0,20.5105,20.5182,20.4876,20.5029,33800.0
2012-11-07 12:40:00,26.85,26.89,26.84,26.89,37300.0,20.5105,20.5411,20.5029,20.5411,37300.0
2012-11-07 12:45:00,26.89,26.92,26.89,26.9,28600.0,20.5411,20.564,20.5411,20.5487,28600.0
2012-11-07 12:50:00,26.9,26.91,26.89,26.9,5300.0,20.5487,20.5564,20.5411,20.5487,5300.0
2012-11-07 12:55:00,26.9,26.95,26.9,26.93,48700.0,20.5487,20.5869,20.5487,20.5717,48700.0
2012-11-07 13:00:00,26.93,26.95,26.91,26.91,23100.0,20.5717,20.5869,20.5564,20.5564,23100.0
2012-11-07 13:05:00,26.91,26.97,26.91,26.96,43900.0,20.5564,20.6022,20.5564,20.5946,43900.0
2012-11-07 13:10:00,26.96,26.96,26.94,26.95,6500.0,20.5946,20.5946,20.5793,20.5869,6500.0
2012-11-07 13:15:00,26.95,26.95,26.91,26.91,13500.0,20.5869,20.5869,20.5564,20.5564,13500.0
2012-11-07 13:20:00,26.91,26.95,26.91,26.94,19100.0,20.5564,20.5869,20.5564,20.5793,19100.0
2012-11-07 13:25:00,26.95,26.95,26.93,26.95,15800.0,20.5869,20.5869,20.5717,20.5869,15800.0
2012-11-07 13:30:00,26.95,26.95,26.93,26.93,25700.0,20.5869,20.5869,20.5717,20.5717,25700.0
2012-11-07 13:35:00,26.92,26.95,26.92,26.94,6400.0,20.564,20.5869,20.564,20.5793,6400.0
2012-11-07 13:40:00,26.94,26.95,26.93,26.94,16900.0,20.5793,20.5869,20.5717,20.5793,16900.0
2012-11-07 13:45:00,26.94,26.95,26.94,26.94,13400.0,20.5793,20.5869,20.5793,20.5793,13400.0
2012-11-07 13:50:00,26.94,26.95,26.92,26.94,25200.0,20.5793,20.5869,20.564,20.5793,25200.0
2012-11-07 13:55:00,26.94,26.94,26.92,26.92,19600.0,20.5793,20.5793,20.564,20.564,19600.0
2012-11-07 14:00:00,26.93,26.95,26.92,26.95,17100.0,20.5717,20.5869,20.564,20.5869,17100.0
2012-11-07 14:05:00,26.95,26.96,26.94,26.96,23300.0,20.5869,20.5946,20.5793,20.5946,23300.0
2012-11-07 14:10:00,26.96,26.96,26.92,26.94,101100.0,20.5946,20.5946,20.564,20.5793,101100.0
2012-11-07 14:15:00,26.93,26.95,26.93,26.94,55400.0,20.5717,20.5869,20.5717,20.5793,55400.0
2012-11-07 14:20:00,26.93,26.94,26.92,26.94,42500.0,20.5717,20.5793,20.564,20.5793,42500.0
2012-11-07 14:25:00,26.94,26.95,26.93,26.95,76600.0,20.5793,20.5869,20.5717,20.5869,76600.0
2012-11-07 14:30:00,26.95,26.96,26.91,26.94,78500.0,20.5869,20.5946,20.5564,20.5793,78500.0
2012-11-07 14:35:00,26.94,26.94,26.93,26.94,18300.0,20.5793,20.5793,20.5717,20.5793,18300.0
2012-11-07 14:40:00,26.94,26.95,26.93,26.94,30000.0,20.5793,20.5869,20.5717,20.5793,30000.0
2012-11-07 14:45:00,26.94,26.94,26.89,26.91,32300.0,20.5793,20.5793,20.5411,20.5564,32300.0
2012-11-07 14:50:00,26.91,26.92,26.9,26.91,24500.0,20.5564,20.564,20.5487,20.5564,24500.0
2012-11-07 14:55:00,26.91,26.94,26.9,26.94,18100.0,20.5564,20.5793,20.5487,20.5793,18100.0
2012-11-07 15:00:00,26.94,26.94,26.89,26.89,51400.0,20.5793,20.5793,20.5411,20.5411,51400.0
2012-11-07 15:05:00,26.89,26.91,26.87,26.91,46000.0,20.5411,20.5564,20.5258,20.5564,46000.0
2012-11-07 15:10:00,26.91,26.91,26.87,26.89,50600.0,20.5564,20.5564,20.5258,20.5411,50600.0
2012-11-07 15:15:00,26.89,26.89,26.87,26.88,34400.0,20.5411,20.5411,20.5258,20.5335,34400.0
2012-11-07 15:20:00,26.88,26.9,26.87,26.89,105500.0,20.5335,20.5487,20.5258,20.5411,105500.0
2012-11-07 15:25:00,26.89,26.95,26.87,26.94,37400.0,20.5411,20.5869,20.5258,20.5793,37400.0
2012-11-07 15:30:00,26.94,26.95,26.91,26.95,25400.0,20.5793,20.5869,20.5564,20.5869,25400.0
2012-11-07 15:35:00,26.94,26.95,26.93,26.95,85300.0,20.5793,20.5869,20.5717,20.5869,85300.0
2012-11-07 15:40:00,26.94,26.97,26.94,26.96,46600.0,20.5793,20.6022,20.5793,20.5946,46600.0
2012-11-07 15:45:00,26.95,26.98,26.93,26.94,72400.0,20.5869,20.6098,20.5717,20.5793,72400.0
2012-11-07 15:50:00,26.94,26.97,26.93,26.93,87000.0,20.5793,20.6022,20.5717,20.5717,87000.0
2012-11-07 15:55:00,26.94,26.96,26.9,26.91,156000.0,20.5793,20.5946,20.5487,20.5564,156000.0
2012-11-08 09:30:00,26.83,26.95,26.8,26.91,16800.0,20.4953,20.5869,20.4723,20.5564,16800.0
2012-11-08 09:35:00,26.91,27.02,26.91,26.96,26200.0,20.5564,20.6404,20.5564,20.5946,26200.0
2012-11-08 09:40:00,26.98,27.03,26.97,27.0,22100.0,20.6098,20.648,20.6022,20.6251,22100.0
2012-11-08 09:45:00,27.0,27.03,26.98,27.03,18000.0,20.6251,20.648,20.6098,20.648,18000.0
2012-11-08 09:50:00,27.03,27.03,26.99,27.01,69400.0,20.648,20.648,20.6175,20.6328,69400.0
2012-11-08 09:55:00,27.01,27.07,27.0,27.03,20600.0,20.6328,20.6786,20.6251,20.648,20600.0
2012-11-08 10:00:00,27.03,27.07,27.03,27.05,55200.0,20.648,20.6786,20.648,20.6633,55200.0
2012-11-08 10:05:00,27.04,27.05,26.99,27.0,25600.0,20.6557,20.6633,20.6175,20.6251,25600.0
2012-11-08 10:10:00,27.0,27.01,26.98,27.0,24100.0,20.6251,20.6328,20.6098,20.6251,24100.0
2012-11-08 10:15:00,27.0,27.01,26.99,26.99,14700.0,20.6251,20.6328,20.6175,20.6175,14700.0
2012-11-08 10:20:00,26.99,27.0,26.96,26.97,21300.0,20.6175,20.6251,20.5946,20.6022,21300.0
2012-11-08 10:25:00,26.96,27.01,26.96,27.0,17600.0,20.5946,20.6328,20.5946,20.6251,17600.0
2012-11-08 10:30:00,26.99,27.04,26.99,27.03,24600.0,20.6175,20.6557,20.6175,20.648,24600.0
2012-11-08 10:35:00,27.03,27.03,27.0,27.03,10200.0,20.648,20.648,20.6251,20.648,10200.0
2012-11-08 10:40:00,27.02,27.03,26.98,27.02,38400.0,20.6404,20.648,20.6098,20.6404,38400.0
2012-11-08 10:45:00,27.02,27.05,27.0,27.01,14200.0,20.6404,20.6633,20.6251,20.6328,14200.0
2012-11-08 10:50:00,27.0,27.04,27.0,27.02,70000.0,20.6251,20.6557,20.6251,20.6404,70000.0
2012-11-08 10:55:00,27.02,27.02,26.99,27.0,28400.0,20.6404,20.6404,20.6175,20.6251,28400.0
2012-11-08 11:00:00,27.0,27.04,27.0,27.01,48300.0,20.6251,20.6557,20.6251,20.6328,48300.0
2012-11-08 11:05:00,27.01,27.06,27.0,27.02,77800.0,20.6328,20.671,20.6251,20.6404,77800.0
2012-11-08 11:10:00,27.02,27.02,26.99,27.0,61800.0,20.6404,20.6404,20.6175,20.6251,61800.0
2012-11-08 11:15:00,27.01,27.02,26.99,26.99,149700.0,20.6328,20.6404,20.6175,20.6175,149700.0
2012-11-08 11:20:00,26.99,27.0,26.97,27.0,33200.0,20.6175,20.6251,20.6022,20.6251,33200.0
2012-11-08 11:25:00,27.0,27.0,26.99,26.99,26100.0,20.6251,20.6251,20.6175,20.6175,26100.0
2012-11-08 11:30:00,26.99,27.0,26.98,26.99,17100.0,20.6175,20.6251,20.6098,20.6175,17100.0
2012-11-08 11:35:00,26.99,26.99,26.98,26.98,24500.0,20.6175,20.6175,20.6098,20.6098,24500.0
2012-11-08 11:40:00,26.99,26.99,26.98,26.99,20900.0,20.6175,20.6175,20.6098,20.6175,20900.0
2012-11-08 11:45:00,26.99,26.99,26.98,26.99,18500.0,20.6175,20.6175,20.6098,20.6175,18500.0
2012-11-08 11:50:00,26.99,27.0,26.99,27.0,9000.0,20.6175,20.6251,20.6175,20.6251,9000.0
2012-11-08 11:55:00,27.0,27.01,26.99,27.0,18600.0,20.6251,20.6328,20.6175,20.6251,18600.0
2012-11-08 12:00:00,26.99,27.0,26.98,26.99,24900.0,20.6175,20.6251,20.6098,20.6175,24900.0
2012-11-08 12:05:00,26.99,27.0,26.98,26.99,17000.0,20.6175,20.6251,20.6098,20.6175,17000.0
2012-11-08 12:10:00,26.98,26.99,26.96,26.99,16700.0,20.6098,20.6175,20.5946,20.6175,16700.0
2012-11-08 12:15:00,26.98,26.99,26.96,26.96,16100.0,20.6098,20.6175,20.5946,20.5946,16100.0
2012-11-08 12:20:00,26.96,26.99,26.95,26.98,17200.0,20.5946,20.6175,20.5869,20.6098,17200.0
2012-11-08 12:25:00,26.97,26.97,26.95,26.95,14400.0,20.6022,20.6022,20.5869,20.5869,14400.0
2012-11-08 12:30:00,26.95,26.97,26.94,26.96,68700.0,20.5869,20.6022,20.5793,20.5946,68700.0
2012-11-08 12:35:00,26.97,26.97,26.94,26.97,114400.0,20.6022,20.6022,20.5793,20.6022,114400.0
2012-11-08 12:40:00,26.98,26.99,26.96,26.98,8600.0,20.6098,20.6175,20.5946,20.6098,8600.0
2012-11-08 12:45:00,26.98,26.98,26.93,26.94,22200.0,20.6098,20.6098,20.5717,20.5793,22200.0
2012-11-08 12:50:00,26.94,26.95,26.93,26.94,9500.0,20.5793,20.5869,20.5717,20.5793,9500.0
2012-11-08 12:55:00,26.94,26.95,26.93,26.94,18200.0,20.5793,20.5869,20.5717,20.5793,18200.0
2012-11-08 13:00:00,26.94,26.95,26.91,26.91,14400.0,20.5793,20.5869,20.5564,20.5564,14400.0
2012-11-08 13:05:00,26.92,26.92,26.89,26.92,7200.0,20.564,20.564,20.5411,20.564,7200.0
2012-11-08 13:10:00,26.92,26.93,26.86,26.86,21100.0,20.564,20.5717,20.5182,20.5182,21100.0
2012-11-08 13:15:00,26.87,26.88,26.85,26.86,13900.0,20.5258,20.5335,20.5105,20.5182,13900.0
2012-11-08 13:20:00,26.86,26.88,26.84,26.88,68200.0,20.5182,20.5335,20.5029,20.5335,68200.0
2012-11-08 13:25:00,26.87,26.89,26.85,26.88,43300.0,20.5258,20.5411,20.5105,20.5335,43300.0
2012-11-08 13:30:00,26.89,26.91,26.86,26.9,17000.0,20.5411,20.5564,20.5182,20.5487,17000.0
2012-11-08 13:35:00,26.9,26.91,26.89,26.9,5600.0,20.5487,20.5564,20.5411,20.5487,5600.0
2012-11-08 13:40:00,26.9,26.91,26.89,26.91,15300.0,20.5487,20.5564,20.5411,20.5564,15300.0
2012-11-08 13:45:00,26.9,26.92,26.9,26.92,24000.0,20.5487,20.564,20.5487,20.564,24000.0
2012-11-08 13:50:00,26.92,26.96,26.92,26.96,22800.0,20.564,20.5946,20.564,20.5946,22800.0
2012-11-08 13:55:00,26.95,26.97,26.95,26.96,15200.0,20.5869,20.6022,20.5869,20.5946,15200.0
2012-11-08 14:00:00,26.96,26.97,26.95,26.96,22800.0,20.5946,20.6022,20.5869,20.5946,22800.0
2012-11-08 14:05:00,26.95,26.95,26.92,26.93,41500.0,20.5869,20.5869,20.564,20.5717,41500.0
2012-11-08 14:10:00,26.93,26.96,26.92,26.95,20800.0,20.5717,20.5946,20.564,20.5869,20800.0
2012-11-08 14:15:00,26.95,26.97,26.94,26.95,54100.0,20.5869,20.6022,20.5793,20.5869,54100.0
2012-11-08 14:20:00,26.95,26.96,26.93,26.95,69700.0,20.5869,20.5946,20.5717,20.5869,69700.0
2012-11-08 14:25:00,26.94,26.96,26.93,26.96,12900.0,20.5793,20.5946,20.5717,20.5946,12900.0
2012-11-08 14:30:00,26.96,26.96,26.93,26.95,33900.0,20.5946,20.5946,20.5717,20.5869,33900.0
2012-11-08 14:35:00,26.94,26.96,26.94,26.96,20700.0,20.5793,20.5946,20.5793,20.5946,20700.0
2012-11-08 14:40:00,26.96,26.96,26.95,26.96,21600.0,20.5946,20.5946,20.5869,20.5946,21600.0
2012-11-08 14:45:00,26.96,26.96,26.95,26.96,14400.0,20.5946,20.5946,20.5869,20.5946,14400.0
2012-11-08 14:50:00,26.96,26.96,26.93,26.93,39100.0,20.5946,20.5946,20.5717,20.5717,39100.0
2012-11-08 14:55:00,26.93,26.95,26.93,26.94,43700.0,20.5717,20.5869,20.5717,20.5793,43700.0
2012-11-08 15:00:00,26.94,26.95,26.93,26.95,29300.0,20.5793,20.5869,20.5717,20.5869,29300.0
2012-11-08 15:05:00,26.95,26.96,26.9,26.94,50500.0,20.5869,20.5946,20.5487,20.5793,50500.0
2012-11-08 15:10:00,26.95,26.98,26.92,26.92,87900.0,20.5869,20.6098,20.564,20.564,87900.0
2012-11-08 15:15:00,26.93,26.93,26.91,26.92,21400.0,20.5717,20.5717,20.5564,20.564,21400.0
2012-11-08 15:20:00,26.92,26.92,26.88,26.9,56100.0,20.564,20.564,20.5335,20.5487,56100.0
2012-11-08 15:25:00,26.9,26.91,26.89,26.91,10100.0,20.5487,20.5564,20.5411,20.5564,10100.0
2012-11-08 15:30:00,26.91,26.92,26.9,26.91,50900.0,20.5564,20.564,20.5487,20.5564,50900.0
2012-11-08 15:35:00,26.91,26.91,26.89,26.89,28200.0,20.5564,20.5564,20.5411,20.5411,28200.0
2012-11-08 15:40:00,26.89,26.91,26.88,26.89,43500.0,20.5411,20.5564,20.5335,20.5411,43500.0
2012-11-08 15:45:00,26.89,26.91,26.88,26.9,86800.0,20.5411,20.5564,20.5335,20.5487,86800.0
2012-11-08 15:50:00,26.89,26.93,26.89,26.9,80400.0,20.5411,20.5717,20.5411,20.5487,80400.0
2012-11-08 15:55:00,26.9,26.91,26.84,26.85,201000.0,20.5487,20.5564,20.5029,20.5105,201000.0
2012-11-09 09:30:00,26.74,26.84,26.7,26.79,29100.0,20.4265,20.5029,20.396,20.4647,29100.0
2012-11-09 09:35:00,26.79,26.94,26.79,26.88,29700.0,20.4647,20.5793,20.4647,20.5335,29700.0
2012-11-09 09:40:00,26.87,26.87,26.78,26.82,29100.0,20.5258,20.5258,20.4571,20.4876,29100.0
2012-11-09 09:45:00,26.83,26.86,26.79,26.85,25700.0,20.4953,20.5182,20.4647,20.5105,25700.0
2012-11-09 09:50:00,26.85,26.86,26.8,26.85,11200.0,20.5105,20.5182,20.4723,20.5105,11200.0
2012-11-09 09:55:00,26.86,26.93,26.83,26.9,17700.0,20.5182,20.5717,20.4953,20.5487,17700.0
2012-11-09 10:00:00,26.89,26.92,26.87,26.89,15100.0,20.5411,20.564,20.5258,20.5411,15100.0
2012-11-09 10:05:00,26.88,26.88,26.77,26.84,47700.0,20.5335,20.5335,20.4494,20.5029,47700.0
2012-11-09 10:10:00,26.85,26.9,26.84,26.86,13900.0,20.5105,20.5487,20.5029,20.5182,13900.0
2012-11-09 10:15:00,26.86,26.86,26.8,26.83,13500.0,20.5182,20.5182,20.4723,20.4953,13500.0
2012-11-09 10:20:00,26.82,26.86,26.82,26.85,4900.0,20.4876,20.5182,20.4876,20.5105,4900.0
2012-11-09 10:25:00,26.85,26.86,26.84,26.86,22300.0,20.5105,20.5182,20.5029,20.5182,22300.0
2012-11-09 10:30:00,26.85,26.87,26.85,26.85,21700.0,20.5105,20.5258,20.5105,20.5105,21700.0
2012-11-09 10:35:00,26.86,26.9,26.85,26.85,24300.0,20.5182,20.5487,20.5105,20.5105,24300.0
2012-11-09 10:40:00,26.85,26.88,26.85,26.87,17800.0,20.5105,20.5335,20.5105,20.5258,17800.0
2012-11-09 10:45:00,26.87,26.88,26.85,26.85,15000.0,20.5258,20.5335,20.5105,20.5105,15000.0
2012-11-09 10:50:00,26.85,26.9,26.85,26.89,17900.0,20.5105,20.5487,20.5105,20.5411,17900.0
2012-11-09 10:55:00,26.9,26.9,26.88,26.89,16500.0,20.5487,20.5487,20.5335,20.5411,16500.0
2012-11-09 11:00:00,26.89,26.91,26.87,26.88,12900.0,20.5411,20.5564,20.5258,20.5335,12900.0
2012-11-09 11:05:00,26.88,26.91,26.87,26.89,22800.0,20.5335,20.5564,20.5258,20.5411,22800.0
2012-11-09 11:10:00,26.89,26.91,26.87,26.88,15700.0,20.5411,20.5564,20.5258,20.5335,15700.0
2012-11-09 11:15:00,26.87,26.92,26.87,26.91,17100.0,20.5258,20.564,20.5258,20.5564,17100.0
2012-11-09 11:20:00,26.92,26.92,26.88,26.9,23700.0,20.564,20.564,20.5335,20.5487,23700.0
2012-11-09 11:25:00,26.89,26.92,26.87,26.89,77600.0,20.5411,20.564,20.5258,20.5411,77600.0
2012-11-09 11:30:00,26.9,26.9,26.87,26.89,85100.0,20.5487,20.5487,20.5258,20.5411,85100.0
2012-11-09 11:35:00,26.88,26.91,26.87,26.9,16800.0,20.5335,20.5564,20.5258,20.5487,16800.0
2012-11-09 11:40:00,26.9,26.9,26.87,26.89,80900.0,20.5487,20.5487,20.5258,20.5411,80900.0
2012-11-09 11:45:00,26.89,26.91,26.89,26.89,29900.0,20.5411,20.5564,20.5411,20.5411,29900.0
2012-11-09 11:50:00,26.9,26.9,26.87,26.89,13400.0,20.5487,20.5487,20.5258,20.5411,13400.0
2012-11-09 11:55:00,26.9,26.92,26.89,26.9,17900.0,20.5487,20.564,20.5411,20.5487,17900.0
2012-11-09 12:00:00,26.9,26.94,26.9,26.9,17200.0,20.5487,20.5793,20.5487,20.5487,17200.0
2012-11-09 12:05:00,26.9,26.9,26.89,26.89,4000.0,20.5487,20.5487,20.5411,20.5411,4000.0
2012-11-09 12:10:00,26.9,26.94,26.89,26.9,30300.0,20.5487,20.5793,20.5411,20.5487,30300.0
2012-11-09 12:15:00,26.9,26.91,26.89,26.9,9600.0,20.5487,20.5564,20.5411,20.5487,9600.0
2012-11-09 12:20:00,26.91,26.91,26.89,26.9,4900.0,20.5564,20.5564,20.5411,20.5487,4900.0
2012-11-09 12:25:00,26.9,26.9,26.89,26.89,5500.0,20.5487,20.5487,20.5411,20.5411,5500.0
2012-11-09 12:30:00,26.9,26.91,26.89,26.91,12200.0,20.5487,20.5564,20.5411,20.5564,12200.0
2012-11-09 12:35:00,26.91,26.91,26.89,26.89,4500.0,20.5564,20.5564,20.5411,20.5411,4500.0
2012-11-09 12:40:00,26.89,26.9,26.88,26.88,12600.0,20.5411,20.5487,20.5335,20.5335,12600.0
2012-11-09 12:45:00,26.88,26.91,26.88,26.91,7200.0,20.5335,20.5564,20.5335,20.5564,7200.0
2012-11-09 12:50:00,26.91,26.91,26.89,26.89,3900.0,20.5564,20.5564,20.5411,20.5411,3900.0
2012-11-09 12:55:00,26.9,26.9,26.88,26.88,3400.0,20.5487,20.5487,20.5335,20.5335,3400.0
2012-11-09 13:00:00,26.87,26.9,26.87,26.89,8400.0,20.5258,20.5487,20.5258,20.5411,8400.0
2012-11-09 13:05:00,26.89,26.9,26.87,26.88,8500.0,20.5411,20.5487,20.5258,20.5335,8500.0
2012-11-09 13:10:00,26.88,26.89,26.78,26.82,40700.0,20.5335,20.5411,20.4571,20.4876,40700.0
2012-11-09 13:15:00,26.82,26.86,26.82,26.85,9800.0,20.4876,20.5182,20.4876,20.5105,9800.0
2012-11-09 13:20:00,26.86,26.86,26.84,26.85,11400.0,20.5182,20.5182,20.5029,20.5105,11400.0
2012-11-09 13:25:00,26.83,26.83,26.8,26.8,18100.0,20.4953,20.4953,20.4723,20.4723,18100.0
2012-11-09 13:30:00,26.8,26.82,26.78,26.79,22700.0,20.4723,20.4876,20.4571,20.4647,22700.0
2012-11-09 13:35:00,26.8,26.8,26.79,26.79,7300.0,20.4723,20.4723,20.4647,20.4647,7300.0
2012-11-09 13:40:00,26.79,26.8,26.76,26.78,12800.0,20.4647,20.4723,20.4418,20.4571,12800.0
2012-11-09 13:45:00,26.8,26.8,26.78,26.8,5800.0,20.4723,20.4723,20.4571,20.4723,5800.0
2012-11-09 13:50:00,26.8,26.82,26.79,26.8,25400.0,20.4723,20.4876,20.4647,20.4723,25400.0
2012-11-09 13:55:00,26.8,26.8,26.78,26.79,4500.0,20.4723,20.4723,20.4571,20.4647,4500.0
2012-11-09 14:00:00,26.8,26.8,26.78,26.79,11000.0,20.4723,20.4723,20.4571,20.4647,11000.0
2012-11-09 14:05:00,26.77,26.78,26.75,26.77,7000.0,20.4494,20.4571,20.4342,20.4494,7000.0
2012-11-09 14:10:00,26.77,26.77,26.75,26.75,7700.0,20.4494,20.4494,20.4342,20.4342,7700.0
2012-11-09 14:15:00,26.75,26.81,26.75,26.77,18000.0,20.4342,20.48,20.4342,20.4494,18000.0
2012-11-09 14:20:00,26.78,26.82,26.77,26.79,16100.0,20.4571,20.4876,20.4494,20.4647,16100.0
2012-11-09 14:25:00,26.79,26.82,26.79,26.8,13600.0,20.4647,20.4876,20.4647,20.4723,13600.0
2012-11-09 14:30:00,26.82,26.85,26.8,26.83,24600.0,20.4876,20.5105,20.4723,20.4953,24600.0
2012-11-09 14:35:00,26.83,26.88,26.83,26.83,23200.0,20.4953,20.5335,20.4953,20.4953,23200.0
2012-11-09 14:40:00,26.83,26.86,26.83,26.83,13000.0,20.4953,20.5182,20.4953,20.4953,13000.0
2012-11-09 14:45:00,26.83,26.84,26.82,26.82,19100.0,20.4953,20.5029,20.4876,20.4876,19100.0
2012-11-09 14:50:00,26.82,26.84,26.82,26.82,15100.0,20.4876,20.5029,20.4876,20.4876,15100.0
2012-11-09 14:55:00,26.82,26.83,26.8,26.81,26800.0,20.4876,20.4953,20.4723,20.48,26800.0
2012-11-09 15:00:00,26.81,26.82,26.8,26.81,13100.0,20.48,20.4876,20.4723,20.48,13100.0
2012-11-09 15:05:00,26.81,26.81,26.78,26.79,28500.0,20.48,20.48,20.4571,20.4647,28500.0
2012-11-09 15:10:00,26.79,26.84,26.79,26.83,28400.0,20.4647,20.5029,20.4647,20.4953,28400.0
2012-11-09 15:15:00,26.84,26.85,26.82,26.82,28300.0,20.5029,20.5105,20.4876,20.4876,28300.0
2012-11-09 15:20:00,26.82,26.87,26.82,26.87,27000.0,20.4876,20.5258,20.4876,20.5258,27000.0
2012-11-09 15:25:00,26.88,26.9,26.86,26.9,19700.0,20.5335,20.5487,20.5182,20.5487,19700.0
2012-11-09 15:30:00,26.9,26.9,26.86,26.86,33900.0,20.5487,20.5487,20.5182,20.5182,33900.0
2012-11-09 15:35:00,26.87,26.87,26.82,26.83,38000.0,20.5258,20.5258,20.4876,20.4953,38000.0
2012-11-09 15:40:00,26.84,26.89,26.83,26.88,59000.0,20.5029,20.5411,20.4953,20.5335,59000.0
2012-11-09 15:45:00,26.89,26.91,26.86,26.86,41100.0,20.5411,20.5564,20.5182,20.5182,41100.0
2012-11-09 15:50:00,26.86,26.87,26.81,26.82,28600.0,20.5182,20.5258,20.48,20.4876,28600.0
2012-11-09 15:55:00,26.81,26.82,26.74,26.75,157100.0,20.48,20.4876,20.4265,20.4342,157100.0
2012-11-12 09:30:00,26.73,26.73,26.6,26.68,39300.0,20.4189,20.4189,20.3196,20.3807,39300.0
2012-11-12 09:35:00,26.7,26.74,26.69,26.71,29400.0,20.396,20.4265,20.3883,20.4036,29400.0
2012-11-12 09:40:00,26.71,26.73,26.68,26.71,23200.0,20.4036,20.4189,20.3807,20.4036,23200.0
2012-11-12 09:45:00,26.71,26.74,26.68,26.69,36700.0,20.4036,20.4265,20.3807,20.3883,36700.0
2012-11-12 09:50:00,26.7,26.73,26.7,26.71,12500.0,20.396,20.4189,20.396,20.4036,12500.0
2012-11-12 09:55:00,26.72,26.75,26.69,26.75,42100.0,20.4112,20.4342,20.3883,20.4342,42100.0
2012-11-12 10:00:00,26.74,26.78,26.74,26.76,27600.0,20.4265,20.4571,20.4265,20.4418,27600.0
2012-11-12 10:05:00,26.76,26.76,26.73,26.74,15600.0,20.4418,20.4418,20.4189,20.4265,15600.0
2012-11-12 10:10:00,26.73,26.81,26.73,26.81,54900.0,20.4189,20.48,20.4189,20.48,54900.0
2012-11-12 10:15:00,26.81,26.82,26.78,26.8,32700.0,20.48,20.4876,20.4571,20.4723,32700.0
2012-11-12 10:20:00,26.8,26.82,26.78,26.79,20900.0,20.4723,20.4876,20.4571,20.4647,20900.0
2012-11-12 10:25:00,26.78,26.8,26.75,26.78,43700.0,20.4571,20.4723,20.4342,20.4571,43700.0
2012-11-12 10:30:00,26.79,26.8,26.78,26.79,30600.0,20.4647,20.4723,20.4571,20.4647,30600.0
2012-11-12 10:35:00,26.8,26.8,26.77,26.8,14900.0,20.4723,20.4723,20.4494,20.4723,14900.0
2012-11-12 10:40:00,26.8,26.8,26.76,26.78,25400.0,20.4723,20.4723,20.4418,20.4571,25400.0
2012-11-12 10:45:00,26.78,26.79,26.76,26.76,20000.0,20.4571,20.4647,20.4418,20.4418,20000.0
2012-11-12 10:50:00,26.76,26.77,26.75,26.76,23000.0,20.4418,20.4494,20.4342,20.4418,23000.0
2012-11-12 10:55:00,26.75,26.79,26.75,26.75,18900.0,20.4342,20.4647,20.4342,20.4342,18900.0
2012-11-12 11:00:00,26.75,26.78,26.72,26.74,128100.0,20.4342,20.4571,20.4112,20.4265,128100.0
2012-11-12 11:05:00,26.74,26.77,26.74,26.74,18000.0,20.4265,20.4494,20.4265,20.4265,18000.0
2012-11-12 11:10:00,26.75,26.76,26.73,26.75,25300.0,20.4342,20.4418,20.4189,20.4342,25300.0
2012-11-12 11:15:00,26.75,26.75,26.74,26.75,35800.0,20.4342,20.4342,20.4265,20.4342,35800.0
2012-11-12 11:20:00,26.75,26.76,26.74,26.75,10800.0,20.4342,20.4418,20.4265,20.4342,10800.0
2012-11-12 11:25:00,26.74,26.77,26.74,26.75,21900.0,20.4265,20.4494,20.4265,20.4342,21900.0
2012-11-12 11:30:00,26.75,26.76,26.74,26.74,27100.0,20.4342,20.4418,20.4265,20.4265,27100.0
2012-11-12 11:35:00,26.75,26.77,26.75,26.76,10200.0,20.4342,20.4494,20.4342,20.4418,10200.0
2012-11-12 11:40:00,26.77,26.77,26.75,26.76,7400.0,20.4494,20.4494,20.4342,20.4418,7400.0
2012-11-12 11:45:00,26.76,26.77,26.75,26.75,10300.0,20.4418,20.4494,20.4342,20.4342,10300.0
2012-11-12 11:50:00,26.76,26.76,26.74,26.74,21000.0,20.4418,20.4418,20.4265,20.4265,21000.0
2012-11-12 11:55:00,26.75,26.76,26.74,26.76,28500.0,20.4342,20.4418,20.4265,20.4418,28500.0
2012-11-12 12:00:00,26.75,26.75,26.73,26.75,14600.0,20.4342,20.4342,20.4189,20.4342,14600.0
2012-11-12 12:05:00,26.75,26.75,26.73,26.74,14300.0,20.4342,20.4342,20.4189,20.4265,14300.0
2012-11-12 12:10:00,26.74,26.75,26.74,26.75,6500.0,20.4265,20.4342,20.4265,20.4342,6500.0
2012-11-12 12:15:00,26.75,26.75,26.74,26.75,11500.0,20.4342,20.4342,20.4265,20.4342,11500.0
2012-11-12 12:20:00,26.74,26.75,26.74,26.74,7000.0,20.4265,20.4342,20.4265,20.4265,7000.0
2012-11-12 12:25:00,26.75,26.75,26.73,26.75,11200.0,20.4342,20.4342,20.4189,20.4342,11200.0
2012-11-12 12:30:00,26.74,26.75,26.74,26.75,6400.0,20.4265,20.4342,20.4265,20.4342,6400.0
2012-11-12 12:35:00,26.75,26.75,26.73,26.75,13300.0,20.4342,20.4342,20.4189,20.4342,13300.0
2012-11-12 12:40:00,26.75,26.76,26.74,26.75,14000.0,20.4342,20.4418,20.4265,20.4342,14000.0
2012-11-12 12:45:00,26.75,26.75,26.74,26.74,93700.0,20.4342,20.4342,20.4265,20.4265,93700.0
2012-11-12 12:50:00,26.74,26.75,26.73,26.74,13900.0,20.4265,20.4342,20.4189,20.4265,13900.0
2012-11-12 12:55:00,26.74,26.75,26.74,26.75,10300.0,20.4265,20.4342,20.4265,20.4342,10300.0
2012-11-12 13:00:00,26.75,26.76,26.74,26.75,12500.0,20.4342,20.4418,20.4265,20.4342,12500.0
2012-11-12 13:05:00,26.76,26.77,26.73,26.75,28000.0,20.4418,20.4494,20.4189,20.4342,28000.0
2012-11-12 13:10:00,26.75,26.75,26.74,26.75,20900.0,20.4342,20.4342,20.4265,20.4342,20900.0
2012-11-12 13:15:00,26.75,26.75,26.74,26.74,13400.0,20.4342,20.4342,20.4265,20.4265,13400.0
2012-11-12 13:20:00,26.74,26.75,26.74,26.75,59000.0,20.4265,20.4342,20.4265,20.4342,59000.0
2012-11-12 13:25:00,26.75,26.79,26.75,26.78,56900.0,20.4342,20.4647,20.4342,20.4571,56900.0
2012-11-12 13:30:00,26.79,26.8,26.78,26.79,16100.0,20.4647,20.4723,20.4571,20.4647,16100.0
2012-11-12 13:35:00,26.77,26.78,26.74,26.75,72500.0,20.4494,20.4571,20.4265,20.4342,72500.0
2012-11-12 13:40:00,26.75,26.75,26.73,26.75,12200.0,20.4342,20.4342,20.4189,20.4342,12200.0
2012-11-12 13:45:00,26.75,26.76,26.74,26.75,14200.0,20.4342,20.4418,20.4265,20.4342,14200.0
2012-11-12 13:50:00,26.75,26.75,26.74,26.75,7900.0,20.4342,20.4342,20.4265,20.4342,7900.0
2012-11-12 13:55:00,26.75,26.75,26.74,26.75,20500.0,20.4342,20.4342,20.4265,20.4342,20500.0
2012-11-12 14:00:00,26.74,26.79,26.74,26.78,15500.0,20.4265,20.4647,20.4265,20.4571,15500.0
2012-11-12 14:05:00,26.78,26.8,26.77,26.8,19900.0,20.4571,20.4723,20.4494,20.4723,19900.0
2012-11-12 14:10:00,26.8,26.81,26.79,26.81,4500.0,20.4723,20.48,20.4647,20.48,4500.0
2012-11-12 14:15:00,26.81,26.81,26.8,26.8,3200.0,20.48,20.48,20.4723,20.4723,3200.0
2012-11-12 14:20:00,26.8,26.81,26.77,26.77,25800.0,20.4723,20.48,20.4494,20.4494,25800.0
2012-11-12 14:25:00,26.77,26.78,26.77,26.77,5500.0,20.4494,20.4571,20.4494,20.4494,5500.0
2012-11-12 14:30:00,26.77,26.78,26.76,26.78,7500.0,20.4494,20.4571,20.4418,20.4571,7500.0
2012-11-12 14:35:00,26.78,26.79,26.77,26.77,8300.0,20.4571,20.4647,20.4494,20.4494,8300.0
2012-11-12 14:40:00,26.77,26.78,26.75,26.76,10500.0,20.4494,20.4571,20.4342,20.4418,10500.0
2012-11-12 14:45:00,26.75,26.79,26.75,26.78,12200.0,20.4342,20.4647,20.4342,20.4571,12200.0
2012-11-12 14:50:00,26.78,26.79,26.77,26.77,7000.0,20.4571,20.4647,20.4494,20.4494,7000.0
2012-11-12 14:55:00,26.78,26.8,26.77,26.8,14300.0,20.4571,20.4723,20.4494,20.4723,14300.0
2012-11-12 15:00:00,26.79,26.8,26.76,26.78,29600.0,20.4647,20.4723,20.4418,20.4571,29600.0
2012-11-12 15:05:00,26.78,26.78,26.76,26.76,16700.0,20.4571,20.4571,20.4418,20.4418,16700.0
2012-11-12 15:10:00,26.77,26.78,26.72,26.74,34600.0,20.4494,20.4571,20.4112,20.4265,34600.0
2012-11-12 15:15:00,26.73,26.77,26.73,26.77,15000.0,20.4189,20.4494,20.4189,20.4494,15000.0
2012-11-12 15:20:00,26.77,26.78,26.76,26.77,31200.0,20.4494,20.4571,20.4418,20.4494,31200.0
2012-11-12 15:25:00,26.76,26.78,26.76,26.77,18800.0,20.4418,20.4571,20.4418,20.4494,18800.0
2012-11-12 15:30:00,26.78,26.79,26.76,26.77,31700.0,20.4571,20.4647,20.4418,20.4494,31700.0
2012-11-12 15:35:00,26.77,26.78,26.76,26.77,17900.0,20.4494,20.4571,20.4418,20.4494,17900.0
2012-11-12 15:40:00,26.78,26.79,26.77,26.79,35900.0,20.4571,20.4647,20.4494,20.4647,35900.0
2012-11-12 15:45:00,26.79,26.8,26.76,26.77,36200.0,20.4647,20.4723,20.4418,20.4494,36200.0
2012-11-12 15:50:00,26.77,26.77,26.76,26.77,23100.0,20.4494,20.4494,20.4418,20.4494,23100.0
2012-11-12 15:55:00,26.76,26.77,26.75,26.76,81900.0,20.4418,20.4494,20.4342,20.4418,81900.0
2012-11-13 09:30:00,26.7,26.79,26.62,26.79,16400.0,20.396,20.4647,20.3348,20.4647,16400.0
2012-11-13 09:35:00,26.77,26.8,26.75,26.78,11000.0,20.4494,20.4723,20.4342,20.4571,11000.0
2012-11-13 09:40:00,26.77,26.79,26.76,26.78,13900.0,20.4494,20.4647,20.4418,20.4571,13900.0
2012-11-13 09:45:00,26.78,26.8,26.73,26.77,23000.0,20.4571,20.4723,20.4189,20.4494,23000.0
2012-11-13 09:50:00,26.76,26.77,26.69,26.7,16600.0,20.4418,20.4494,20.3883,20.396,16600.0
2012-11-13 09:55:00,26.69,26.77,26.68,26.73,26100.0,20.3883,20.4494,20.3807,20.4189,26100.0
2012-11-13 10:00:00,26.72,26.77,26.72,26.77,14700.0,20.4112,20.4494,20.4112,20.4494,14700.0
2012-11-13 10:05:00,26.76,26.78,26.73,26.75,34500.0,20.4418,20.4571,20.4189,20.4342,34500.0
2012-11-13 10:10:00,26.76,26.79,26.74,26.77,22200.0,20.4418,20.4647,20.4265,20.4494,22200.0
2012-11-13 10:15:00,26.76,26.76,26.73,26.73,9600.0,20.4418,20.4418,20.4189,20.4189,9600.0
2012-11-13 10:20:00,26.74,26.77,26.74,26.75,6300.0,20.4265,20.4494,20.4265,20.4342,6300.0
2012-11-13 10:25:00,26.74,26.75,26.74,26.74,8400.0,20.4265,20.4342,20.4265,20.4265,8400.0
2012-11-13 10:30:00,26.74,26.76,26.74,26.76,9800.0,20.4265,20.4418,20.4265,20.4418,9800.0
2012-11-13 10:35:00,26.75,26.78,26.71,26.72,27600.0,20.4342,20.4571,20.4036,20.4112,27600.0
2012-11-13 10:40:00,26.73,26.76,26.72,26.74,10600.0,20.4189,20.4418,20.4112,20.4265,10600.0
2012-11-13 10:45:00,26.75,26.76,26.74,26.76,8900.0,20.4342,20.4418,20.4265,20.4418,8900.0
2012-11-13 10:50:00,26.77,26.8,26.75,26.8,18500.0,20.4494,20.4723,20.4342,20.4723,18500.0
2012-11-13 10:55:00,26.81,26.82,26.79,26.79,60700.0,20.48,20.4876,20.4647,20.4647,60700.0
2012-11-13 11:00:00,26.78,26.8,26.78,26.79,13100.0,20.4571,20.4723,20.4571,20.4647,13100.0
2012-11-13 11:05:00,26.79,26.8,26.79,26.8,6800.0,20.4647,20.4723,20.4647,20.4723,6800.0
2012-11-13 11:10:00,26.8,26.81,26.79,26.8,9200.0,20.4723,20.48,20.4647,20.4723,9200.0
2012-11-13 11:15:00,26.8,26.81,26.79,26.8,12900.0,20.4723,20.48,20.4647,20.4723,12900.0
2012-11-13 11:20:00,26.8,26.81,26.79,26.79,14300.0,20.4723,20.48,20.4647,20.4647,14300.0
2012-11-13 11:25:00,26.79,26.8,26.79,26.8,11700.0,20.4647,20.4723,20.4647,20.4723,11700.0
2012-11-13 11:30:00,26.8,26.8,26.78,26.78,12400.0,20.4723,20.4723,20.4571,20.4571,12400.0
2012-11-13 11:35:00,26.78,26.8,26.76,26.79,7200.0,20.4571,20.4723,20.4418,20.4647,7200.0
2012-11-13 11:40:00,26.8,26.8,26.79,26.8,2000.0,20.4723,20.4723,20.4647,20.4723,2000.0
2012-11-13 11:45:00,26.8,26.81,26.78,26.79,23900.0,20.4723,20.48,20.4571,20.4647,23900.0
2012-11-13 11:50:00,26.79,26.8,26.77,26.78,12900.0,20.4647,20.4723,20.4494,20.4571,12900.0
2012-11-13 11:55:00,26.77,26.77,26.69,26.69,25300.0,20.4494,20.4494,20.3883,20.3883,25300.0
2012-11-13 12:00:00,26.7,26.7,26.69,26.69,2400.0,20.396,20.396,20.3883,20.3883,2400.0
2012-11-13 12:05:00,26.7,26.71,26.67,26.68,16200.0,20.396,20.4036,20.373,20.3807,16200.0
2012-11-13 12:10:00,26.68,26.8,26.66,26.71,3509300.0,20.3807,20.4723,20.3654,20.4036,3509300.0
2012-11-13 12:15:00,26.71,26.76,26.71,26.76,12500.0,20.4036,20.4418,20.4036,20.4418,12500.0
2012-11-13 12:20:00,26.76,26.77,26.72,26.73,12500.0,20.4418,20.4494,20.4112,20.4189,12500.0
2012-11-13 12:25:00,26.72,26.74,26.71,26.73,6700.0,20.4112,20.4265,20.4036,20.4189,6700.0
2012-11-13 12:30:00,26.73,26.73,26.7,26.71,4800.0,20.4189,20.4189,20.396,20.4036,4800.0
2012-11-13 12:35:00,26.71,26.72,26.69,26.69,4800.0,20.4036,20.4112,20.3883,20.3883,4800.0
2012-11-13 12:40:00,26.69,26.69,26.65,26.65,18900.0,20.3883,20.3883,20.3578,20.3578,18900.0
2012-11-13 12:45:00,26.66,26.69,26.66,26.68,10200.0,20.3654,20.3883,20.3654,20.3807,10200.0
2012-11-13 12:50:00,26.7,26.7,26.65,26.66,34000.0,20.396,20.396,20.3578,20.3654,34000.0
2012-11-13 12:55:00,26.66,26.66,26.64,26.64,8100.0,20.3654,20.3654,20.3501,20.3501,8100.0
2012-11-13 13:00:00,26.63,26.64,26.63,26.63,2300.0,20.3425,20.3501,20.3425,20.3425,2300.0
2012-11-13 13:05:00,26.64,26.67,26.64,26.67,5000.0,20.3501,20.373,20.3501,20.373,5000.0
2012-11-13 13:10:00,26.67,26.68,26.65,26.68,18200.0,20.373,20.3807,20.3578,20.3807,18200.0
2012-11-13 13:15:00,26.69,26.71,26.69,26.69,7400.0,20.3883,20.4036,20.3883,20.3883,7400.0
2012-11-13 13:20:00,26.7,26.7,26.69,26.69,2700.0,20.396,20.396,20.3883,20.3883,2700.0
2012-11-13 13:25:00,26.7,26.7,26.68,26.69,7700.0,20.396,20.396,20.3807,20.3883,7700.0
2012-11-13 13:30:00,26.69,26.71,26.69,26.71,14700.0,20.3883,20.4036,20.3883,20.4036,14700.0
2012-11-13 13:35:00,26.72,26.73,26.69,26.7,28000.0,20.4112,20.4189,20.3883,20.396,28000.0
2012-11-13 13:40:00,26.7,26.73,26.7,26.71,10400.0,20.396,20.4189,20.396,20.4036,10400.0
2012-11-13 13:45:00,26.71,26.76,26.69,26.75,51900.0,20.4036,20.4418,20.3883,20.4342,51900.0
2012-11-13 13:50:00,26.76,26.82,26.75,26.79,58200.0,20.4418,20.4876,20.4342,20.4647,58200.0
2012-11-13 13:55:00,26.79,26.82,26.78,26.79,7247900.0,20.4647,20.4876,20.4571,20.4647,7247900.0
2012-11-13 14:00:00,26.8,26.82,26.79,26.81,42800.0,20.4723,20.4876,20.4647,20.48,42800.0
2012-11-13 14:05:00,26.81,26.82,26.8,26.8,18400.0,20.48,20.4876,20.4723,20.4723,18400.0
2012-11-13 14:10:00,26.8,26.81,26.8,26.8,52000.0,20.4723,20.48,20.4723,20.4723,52000.0
2012-11-13 14:15:00,26.8,26.81,26.8,26.8,29100.0,20.4723,20.48,20.4723,20.4723,29100.0
2012-11-13 14:20:00,26.8,26.81,26.79,26.79,41100.0,20.4723,20.48,20.4647,20.4647,41100.0
2012-11-13 14:25:00,26.78,26.79,26.78,26.79,7900.0,20.4571,20.4647,20.4571,20.4647,7900.0
2012-11-13 14:30:00,26.78,26.79,26.77,26.77,11200.0,20.4571,20.4647,20.4494,20.4494,11200.0
2012-11-13 14:35:00,26.78,26.79,26.77,26.77,16000.0,20.4571,20.4647,20.4494,20.4494,16000.0
2012-11-13 14:40:00,26.77,26.8,26.77,26.8,28400.0,20.4494,20.4723,20.4494,20.4723,28400.0
2012-11-13 14:45:00,26.8,26.8,26.77,26.78,53800.0,20.4723,20.4723,20.4494,20.4571,53800.0
2012-11-13 14:50:00,26.79,26.79,26.78,26.78,44100.0,20.4647,20.4647,20.4571,20.4571,44100.0
2012-11-13 14:55:00,26.79,26.8,26.77,26.78,38900.0,20.4647,20.4723,20.4494,20.4571,38900.0
2012-11-13 15:00:00,26.78,26.79,26.77,26.77,31900.0,20.4571,20.4647,20.4494,20.4494,31900.0
2012-11-13 15:05:00,26.78,26.79,26.77,26.77,24200.0,20.4571,20.4647,20.4494,20.4494,24200.0
2012-11-13 15:10:00,26.78,26.79,26.76,26.78,41900.0,20.4571,20.4647,20.4418,20.4571,41900.0
2012-11-13 15:15:00,26.78,26.78,26.77,26.77,47200.0,20.4571,20.4571,20.4494,20.4494,47200.0
2012-11-13 15:20:00,26.77,26.78,26.71,26.71,36500.0,20.4494,20.4571,20.4036,20.4036,36500.0
2012-11-13 15:25:00,26.73,26.73,26.72,26.73,19000.0,20.4189,20.4189,20.4112,20.4189,19000.0
2012-11-13 15:30:00,26.73,26.79,26.72,26.78,75800.0,20.4189,20.4647,20.4112,20.4571,75800.0
2012-11-13 15:35:00,26.78,26.79,26.78,26.78,33900.0,20.4571,20.4647,20.4571,20.4571,33900.0
2012-11-13 15:40:00,26.78,26.79,26.73,26.73,47700.0,20.4571,20.4647,20.4189,20.4189,47700.0
2012-11-13 15:45:00,26.74,26.75,26.73,26.75,63500.0,20.4265,20.4342,20.4189,20.4342,63500.0
2012-11-13 15:50:00,26.74,26.75,26.7,26.72,83000.0,20.4265,20.4342,20.396,20.4112,83000.0
2012-11-13 15:55:00,26.73,26.74,26.7,26.72,233400.0,20.4189,20.4265,20.396,20.4112,233400.0
2012-11-14 09:30:00,26.75,26.78,26.7,26.71,12500.0,20.4342,20.4571,20.396,20.4036,12500.0
2012-11-14 09:35:00,26.72,26.78,26.71,26.78,4400.0,20.4112,20.4571,20.4036,20.4571,4400.0
2012-11-14 09:40:00,26.76,26.78,26.68,26.68,63800.0,20.4418,20.4571,20.3807,20.3807,63800.0
2012-11-14 09:45:00,26.69,26.75,26.67,26.75,64500.0,20.3883,20.4342,20.373,20.4342,64500.0
2012-11-14 09:50:00,26.74,26.77,26.7,26.72,12700.0,20.4265,20.4494,20.396,20.4112,12700.0
2012-11-14 09:55:00,26.74,26.74,26.65,26.66,10700.0,20.4265,20.4265,20.3578,20.3654,10700.0
2012-11-14 10:00:00,26.67,26.69,26.64,26.65,27800.0,20.373,20.3883,20.3501,20.3578,27800.0
2012-11-14 10:05:00,26.65,26.67,26.63,26.64,31400.0,20.3578,20.373,20.3425,20.3501,31400.0
2012-11-14 10:10:00,26.64,26.66,26.6,26.61,27500.0,20.3501,20.3654,20.3196,20.3272,27500.0
2012-11-14 10:15:00,26.62,26.64,26.59,26.64,13900.0,20.3348,20.3501,20.3119,20.3501,13900.0
2012-11-14 10:20:00,26.64,26.64,26.6,26.62,7200.0,20.3501,20.3501,20.3196,20.3348,7200.0
2012-11-14 10:25:00,26.62,26.63,26.58,26.58,64900.0,20.3348,20.3425,20.3043,20.3043,64900.0
2012-11-14 10:30:00,26.58,26.59,26.54,26.55,15500.0,20.3043,20.3119,20.2737,20.2814,15500.0
2012-11-14 10:35:00,26.56,26.61,26.56,26.59,203900.0,20.289,20.3272,20.289,20.3119,203900.0
2012-11-14 10:40:00,26.58,26.6,26.55,26.6,28900.0,20.3043,20.3196,20.2814,20.3196,28900.0
2012-11-14 10:45:00,26.59,26.63,26.59,26.62,15100.0,20.3119,20.3425,20.3119,20.3348,15100.0
2012-11-14 10:50:00,26.62,26.62,26.54,26.58,28600.0,20.3348,20.3348,20.2737,20.3043,28600.0
2012-11-14 10:55:00,26.58,26.6,26.56,26.59,14300.0,20.3043,20.3196,20.289,20.3119,14300.0
2012-11-14 11:00:00,26.59,26.61,26.58,26.59,13600.0,20.3119,20.3272,20.3043,20.3119,13600.0
2012-11-14 11:05:00,26.6,26.65,26.59,26.64,14300.0,20.3196,20.3578,20.3119,20.3501,14300.0
2012-11-14 11:10:00,26.64,26.65,26.63,26.64,11300.0,20.3501,20.3578,20.3425,20.3501,11300.0
2012-11-14 11:15:00,26.65,26.65,26.63,26.64,10500.0,20.3578,20.3578,20.3425,20.3501,10500.0
2012-11-14 11:20:00,26.64,26.66,26.62,26.64,19600.0,20.3501,20.3654,20.3348,20.3501,19600.0
2012-11-14 11:25:00,26.64,26.68,26.64,26.65,35000.0,20.3501,20.3807,20.3501,20.3578,35000.0
2012-11-14 11:30:00,26.66,26.66,26.63,26.63,48200.0,20.3654,20.3654,20.3425,20.3425,48200.0
2012-11-14 11:35:00,26.63,26.63,26.59,26.62,19400.0,20.3425,20.3425,20.3119,20.3348,19400.0
2012-11-14 11:40:00,26.63,26.66,26.63,26.65,46200.0,20.3425,20.3654,20.3425,20.3578,46200.0
2012-11-14 11:45:00,26.65,26.66,26.63,26.65,13400.0,20.3578,20.3654,20.3425,20.3578,13400.0
2012-11-14 11:50:00,26.65,26.66,26.64,26.65,31600.0,20.3578,20.3654,20.3501,20.3578,31600.0
2012-11-14 11:55:00,26.65,26.67,26.65,26.66,13700.0,20.3578,20.373,20.3578,20.3654,13700.0
2012-11-14 12:00:00,26.66,26.67,26.65,26.66,26300.0,20.3654,20.373,20.3578,20.3654,26300.0
2012-11-14 12:05:00,26.65,26.66,26.63,26.64,13800.0,20.3578,20.3654,20.3425,20.3501,13800.0
2012-11-14 12:10:00,26.64,26.65,26.59,26.62,21200.0,20.3501,20.3578,20.3119,20.3348,21200.0
2012-11-14 12:15:00,26.61,26.62,26.61,26.62,5300.0,20.3272,20.3348,20.3272,20.3348,5300.0
2012-11-14 12:20:00,26.62,26.63,26.61,26.62,26800.0,20.3348,20.3425,20.3272,20.3348,26800.0
2012-11-14 12:25:00,26.62,26.64,26.62,26.63,12000.0,20.3348,20.3501,20.3348,20.3425,12000.0
2012-11-14 12:30:00,26.63,26.65,26.63,26.63,8700.0,20.3425,20.3578,20.3425,20.3425,8700.0
2012-11-14 12:35:00,26.63,26.64,26.62,26.62,11100.0,20.3425,20.3501,20.3348,20.3348,11100.0
2012-11-14 12:40:00,26.62,26.64,26.61,26.63,14900.0,20.3348,20.3501,20.3272,20.3425,14900.0
2012-11-14 12:45:00,26.63,26.63,26.61,26.62,6600.0,20.3425,20.3425,20.3272,20.3348,6600.0
2012-11-14 12:50:00,26.62,26.63,26.62,26.63,5600.0,20.3348,20.3425,20.3348,20.3425,5600.0
2012-11-14 12:55:00,26.63,26.63,26.61,26.62,35100.0,20.3425,20.3425,20.3272,20.3348,35100.0
2012-11-14 13:00:00,26.61,26.62,26.61,26.62,12700.0,20.3272,20.3348,20.3272,20.3348,12700.0
2012-11-14 13:05:00,26.61,26.63,26.61,26.62,17800.0,20.3272,20.3425,20.3272,20.3348,17800.0
2012-11-14 13:10:00,26.61,26.66,26.61,26.65,77400.0,20.3272,20.3654,20.3272,20.3578,77400.0
2012-11-14 13:15:00,26.64,26.65,26.63,26.63,15800.0,20.3501,20.3578,20.3425,20.3425,15800.0
2012-11-14 13:20:00,26.63,26.64,26.62,26.62,22800.0,20.3425,20.3501,20.3348,20.3348,22800.0
2012-11-14 13:25:00,26.62,26.65,26.61,26.62,22300.0,20.3348,20.3578,20.3272,20.3348,22300.0
2012-11-14 13:30:00,26.63,26.64,26.62,26.63,36000.0,20.3425,20.3501,20.3348,20.3425,36000.0
2012-11-14 13:35:00,26.63,26.65,26.62,26.64,43600.0,20.3425,20.3578,20.3348,20.3501,43600.0
2012-11-14 13:40:00,26.65,26.65,26.63,26.64,23200.0,20.3578,20.3578,20.3425,20.3501,23200.0
2012-11-14 13:45:00,26.63,26.65,26.63,26.64,7600.0,20.3425,20.3578,20.3425,20.3501,7600.0
2012-11-14 13:50:00,26.65,26.65,26.63,26.64,8500.0,20.3578,20.3578,20.3425,20.3501,8500.0
2012-11-14 13:55:00,26.64,26.65,26.64,26.64,15900.0,20.3501,20.3578,20.3501,20.3501,15900.0
2012-11-14 14:00:00,26.65,26.67,26.62,26.62,15700.0,20.3578,20.373,20.3348,20.3348,15700.0
2012-11-14 14:05:00,26.63,26.64,26.63,26.63,22600.0,20.3425,20.3501,20.3425,20.3425,22600.0
2012-11-14 14:10:00,26.63,26.64,26.59,26.6,35200.0,20.3425,20.3501,20.3119,20.3196,35200.0
2012-11-14 14:15:00,26.61,26.64,26.6,26.61,57400.0,20.3272,20.3501,20.3196,20.3272,57400.0
2012-11-14 14:20:00,26.62,26.64,26.61,26.64,18000.0,20.3348,20.3501,20.3272,20.3501,18000.0
2012-11-14 14:25:00,26.64,26.66,26.63,26.66,20600.0,20.3501,20.3654,20.3425,20.3654,20600.0
2012-11-14 14:30:00,26.65,26.66,26.63,26.65,16100.0,20.3578,20.3654,20.3425,20.3578,16100.0
2012-11-14 14:35:00,26.64,26.65,26.62,26.63,12000.0,20.3501,20.3578,20.3348,20.3425,12000.0
2012-11-14 14:40:00,26.64,26.65,26.63,26.64,26300.0,20.3501,20.3578,20.3425,20.3501,26300.0
2012-11-14 14:45:00,26.63,26.65,26.63,26.63,8300.0,20.3425,20.3578,20.3425,20.3425,8300.0
2012-11-14 14:50:00,26.63,26.65,26.62,26.64,12700.0,20.3425,20.3578,20.3348,20.3501,12700.0
2012-11-14 14:55:00,26.64,26.65,26.63,26.63,15300.0,20.3501,20.3578,20.3425,20.3425,15300.0
2012-11-14 15:00:00,26.64,26.64,26.6,26.62,59300.0,20.3501,20.3501,20.3196,20.3348,59300.0
2012-11-14 15:05:00,26.62,26.64,26.61,26.62,95400.0,20.3348,20.3501,20.3272,20.3348,95400.0
2012-11-14 15:10:00,26.62,26.64,26.61,26.62,45800.0,20.3348,20.3501,20.3272,20.3348,45800.0
2012-11-14 15:15:00,26.62,26.64,26.62,26.63,64900.0,20.3348,20.3501,20.3348,20.3425,64900.0
2012-11-14 15:20:00,26.63,26.64,26.63,26.63,36300.0,20.3425,20.3501,20.3425,20.3425,36300.0
2012-11-14 15:25:00,26.64,26.65,26.62,26.64,31900.0,20.3501,20.3578,20.3348,20.3501,31900.0
2012-11-14 15:30:00,26.64,26.65,26.62,26.65,117100.0,20.3501,20.3578,20.3348,20.3578,117100.0
2012-11-14 15:35:00,26.65,26.66,26.61,26.61,69400.0,20.3578,20.3654,20.3272,20.3272,69400.0
2012-11-14 15:40:00,26.6,26.61,26.57,26.6,53300.0,20.3196,20.3272,20.2967,20.3196,53300.0
2012-11-14 15:45:00,26.6,26.61,26.59,26.59,78400.0,20.3196,20.3272,20.3119,20.3119,78400.0
2012-11-14 15:50:00,26.59,26.59,26.49,26.5,144600.0,20.3119,20.3119,20.2355,20.2432,144600.0
2012-11-14 15:55:00,26.5,26.54,26.48,26.52,308000.0,20.2432,20.2737,20.2279,20.2585,308000.0
2012-11-15 09:30:00,26.49,26.58,26.45,26.55,26600.0,20.2355,20.3043,20.205,20.2814,26600.0
2012-11-15 09:35:00,26.53,26.57,26.51,26.56,35900.0,20.2661,20.2967,20.2508,20.289,35900.0
2012-11-15 09:40:00,26.55,26.59,26.54,26.59,59700.0,20.2814,20.3119,20.2737,20.3119,59700.0
2012-11-15 09:45:00,26.58,26.59,26.53,26.56,28900.0,20.3043,20.3119,20.2661,20.289,28900.0
2012-11-15 09:50:00,26.55,26.57,26.53,26.54,65600.0,20.2814,20.2967,20.2661,20.2737,65600.0
2012-11-15 09:55:00,26.55,26.58,26.51,26.56,29300.0,20.2814,20.3043,20.2508,20.289,29300.0
2012-11-15 10:00:00,26.57,26.58,26.49,26.56,37200.0,20.2967,20.3043,20.2355,20.289,37200.0
2012-11-15 10:05:00,26.56,26.59,26.53,26.54,25000.0,20.289,20.3119,20.2661,20.2737,25000.0
2012-11-15 10:10:00,26.54,26.57,26.54,26.55,16300.0,20.2737,20.2967,20.2737,20.2814,16300.0
2012-11-15 10:15:00,26.55,26.59,26.55,26.59,14100.0,20.2814,20.3119,20.2814,20.3119,14100.0
2012-11-15 10:20:00,26.58,26.59,26.55,26.57,21100.0,20.3043,20.3119,20.2814,20.2967,21100.0
2012-11-15 10:25:00,26.56,26.57,26.54,26.56,31400.0,20.289,20.2967,20.2737,20.289,31400.0
2012-11-15 10:30:00,26.56,26.59,26.54,26.58,35700.0,20.289,20.3119,20.2737,20.3043,35700.0
2012-11-15 10:35:00,26.58,26.58,26.53,26.55,33900.0,20.3043,20.3043,20.2661,20.2814,33900.0
2012-11-15 10:40:00,26.54,26.59,26.54,26.57,14000.0,20.2737,20.3119,20.2737,20.2967,14000.0
2012-11-15 10:45:00,26.57,26.57,26.53,26.55,35600.0,20.2967,20.2967,20.2661,20.2814,35600.0
2012-11-15 10:50:00,26.55,26.56,26.53,26.55,36100.0,20.2814,20.289,20.2661,20.2814,36100.0
2012-11-15 10:55:00,26.56,26.56,26.52,26.52,50300.0,20.289,20.289,20.2585,20.2585,50300.0
2012-11-15 11:00:00,26.53,26.55,26.5,26.54,52400.0,20.2661,20.2814,20.2432,20.2737,52400.0
2012-11-15 11:05:00,26.54,26.54,26.49,26.51,37900.0,20.2737,20.2737,20.2355,20.2508,37900.0
2012-11-15 11:10:00,26.5,26.53,26.49,26.53,45700.0,20.2432,20.2661,20.2355,20.2661,45700.0
2012-11-15 11:15:00,26.53,26.54,26.49,26.52,107900.0,20.2661,20.2737,20.2355,20.2585,107900.0
2012-11-15 11:20:00,26.52,26.53,26.52,26.53,14400.0,20.2585,20.2661,20.2585,20.2661,14400.0
2012-11-15 11:25:00,26.53,26.55,26.52,26.55,23200.0,20.2661,20.2814,20.2585,20.2814,23200.0
2012-11-15 11:30:00,26.54,26.55,26.54,26.55,26200.0,20.2737,20.2814,20.2737,20.2814,26200.0
2012-11-15 11:35:00,26.54,26.55,26.54,26.54,5800.0,20.2737,20.2814,20.2737,20.2737,5800.0
2012-11-15 11:40:00,26.54,26.55,26.51,26.52,41800.0,20.2737,20.2814,20.2508,20.2585,41800.0
2012-11-15 11:45:00,26.52,26.53,26.5,26.5,129000.0,20.2585,20.2661,20.2432,20.2432,129000.0
2012-11-15 11:50:00,26.5,26.54,26.5,26.54,75600.0,20.2432,20.2737,20.2432,20.2737,75600.0
2012-11-15 11:55:00,26.54,26.55,26.52,26.55,33000.0,20.2737,20.2814,20.2585,20.2814,33000.0
2012-11-15 12:00:00,26.54,26.55,26.53,26.53,9900.0,20.2737,20.2814,20.2661,20.2661,9900.0
2012-11-15 12:05:00,26.53,26.54,26.51,26.52,34500.0,20.2661,20.2737,20.2508,20.2585,34500.0
2012-11-15 12:10:00,26.52,26.54,26.51,26.53,45400.0,20.2585,20.2737,20.2508,20.2661,45400.0
2012-11-15 12:15:00,26.52,26.54,26.52,26.53,31200.0,20.2585,20.2737,20.2585,20.2661,31200.0
2012-11-15 12:20:00,26.53,26.56,26.52,26.53,47400.0,20.2661,20.289,20.2585,20.2661,47400.0
2012-11-15 12:25:00,26.54,26.55,26.53,26.54,14400.0,20.2737,20.2814,20.2661,20.2737,14400.0
2012-11-15 12:30:00,26.54,26.55,26.54,26.55,30800.0,20.2737,20.2814,20.2737,20.2814,30800.0
2012-11-15 12:35:00,26.56,26.6,26.56,26.58,38500.0,20.289,20.3196,20.289,20.3043,38500.0
2012-11-15 12:40:00,26.58,26.58,26.53,26.54,21800.0,20.3043,20.3043,20.2661,20.2737,21800.0
2012-11-15 12:45:00,26.53,26.55,26.51,26.55,31800.0,20.2661,20.2814,20.2508,20.2814,31800.0
2012-11-15 12:50:00,26.54,26.55,26.53,26.53,10800.0,20.2737,20.2814,20.2661,20.2661,10800.0
2012-11-15 12:55:00,26.53,26.55,26.52,26.53,34300.0,20.2661,20.2814,20.2585,20.2661,34300.0
2012-11-15 13:00:00,26.53,26.56,26.53,26.53,24900.0,20.2661,20.289,20.2661,20.2661,24900.0
2012-11-15 13:05:00,26.53,26.55,26.51,26.54,57000.0,20.2661,20.2814,20.2508,20.2737,57000.0
2012-11-15 13:10:00,26.54,26.55,26.53,26.53,18400.0,20.2737,20.2814,20.2661,20.2661,18400.0
2012-11-15 13:15:00,26.54,26.56,26.53,26.55,21700.0,20.2737,20.289,20.2661,20.2814,21700.0
2012-11-15 13:20:00,26.54,26.56,26.54,26.55,23200.0,20.2737,20.289,20.2737,20.2814,23200.0
2012-11-15 13:25:00,26.55,26.55,26.53,26.55,18500.0,20.2814,20.2814,20.2661,20.2814,18500.0
2012-11-15 13:30:00,26.55,26.56,26.54,26.55,30300.0,20.2814,20.289,20.2737,20.2814,30300.0
2012-11-15 13:35:00,26.54,26.56,26.53,26.55,13000.0,20.2737,20.289,20.2661,20.2814,13000.0
2012-11-15 13:40:00,26.55,26.57,26.54,26.55,16300.0,20.2814,20.2967,20.2737,20.2814,16300.0
2012-11-15 13:45:00,26.55,26.55,26.53,26.55,20900.0,20.2814,20.2814,20.2661,20.2814,20900.0
2012-11-15 13:50:00,26.55,26.59,26.55,26.58,65100.0,20.2814,20.3119,20.2814,20.3043,65100.0
2012-11-15 13:55:00,26.58,26.58,26.55,26.55,15000.0,20.3043,20.3043,20.2814,20.2814,15000.0
2012-11-15 14:00:00,26.55,26.55,26.54,26.55,43700.0,20.2814,20.2814,20.2737,20.2814,43700.0
2012-11-15 14:05:00,26.55,26.56,26.54,26.54,26900.0,20.2814,20.289,20.2737,20.2737,26900.0
2012-11-15 14:10:00,26.54,26.56,26.53,26.55,21800.0,20.2737,20.289,20.2661,20.2814,21800.0
2012-11-15 14:15:00,26.55,26.56,26.54,26.55,20200.0,20.2814,20.289,20.2737,20.2814,20200.0
2012-11-15 14:20:00,26.55,26.56,26.55,26.55,43600.0,20.2814,20.289,20.2814,20.2814,43600.0
2012-11-15 14:25:00,26.55,26.56,26.55,26.55,32200.0,20.2814,20.289,20.2814,20.2814,32200.0
2012-11-15 14:30:00,26.55,26.56,26.54,26.55,17400.0,20.2814,20.289,20.2737,20.2814,17400.0
2012-11-15 14:35:00,26.55,26.55,26.54,26.54,18100.0,20.2814,20.2814,20.2737,20.2737,18100.0
2012-11-15 14:40:00,26.54,26.56,26.54,26.55,25800.0,20.2737,20.289,20.2737,20.2814,25800.0
2012-11-15 14:45:00,26.55,26.56,26.54,26.55,25700.0,20.2814,20.289,20.2737,20.2814,25700.0
2012-11-15 14:50:00,26.55,26.56,26.55,26.55,25000.0,20.2814,20.289,20.2814,20.2814,25000.0
2012-11-15 14:55:00,26.55,26.56,26.54,26.55,41500.0,20.2814,20.289,20.2737,20.2814,41500.0
2012-11-15 15:00:00,26.55,26.56,26.54,26.55,68500.0,20.2814,20.289,20.2737,20.2814,68500.0
2012-11-15 15:05:00,26.55,26.56,26.54,26.55,79500.0,20.2814,20.289,20.2737,20.2814,79500.0
2012-11-15 15:10:00,26.55,26.56,26.55,26.55,18400.0,20.2814,20.289,20.2814,20.2814,18400.0
2012-11-15 15:15:00,26.55,26.56,26.55,26.55,14200.0,20.2814,20.289,20.2814,20.2814,14200.0
2012-11-15 15:20:00,26.55,26.56,26.55,26.55,13700.0,20.2814,20.289,20.2814,20.2814,13700.0
2012-11-15 15:25:00,26.56,26.56,26.55,26.55,41700.0,20.289,20.289,20.2814,20.2814,41700.0
2012-11-15 15:30:00,26.55,26.56,26.55,26.55,78600.0,20.2814,20.289,20.2814,20.2814,78600.0
2012-11-15 15:35:00,26.55,26.6,26.55,26.57,144100.0,20.2814,20.3196,20.2814,20.2967,144100.0
2012-11-15 15:40:00,26.57,26.59,26.56,26.58,83300.0,20.2967,20.3119,20.289,20.3043,83300.0
2012-11-15 15:45:00,26.58,26.62,26.57,26.6,57800.0,20.3043,20.3348,20.2967,20.3196,57800.0
2012-11-15 15:50:00,26.61,26.63,26.59,26.62,54100.0,20.3272,20.3425,20.3119,20.3348,54100.0
2012-11-15 15:55:00,26.63,26.66,26.62,26.63,208200.0,20.3425,20.3654,20.3348,20.3425,208200.0
2012-11-16 09:30:00,26.68,26.74,26.6,26.7,221500.0,20.3807,20.4265,20.3196,20.396,221500.0
2012-11-16 09:35:00,26.69,26.75,26.66,26.75,45000.0,20.3883,20.4342,20.3654,20.4342,45000.0
2012-11-16 09:40:00,26.74,26.78,26.7,26.73,292900.0,20.4265,20.4571,20.396,20.4189,292900.0
2012-11-16 09:45:00,26.72,26.8,26.7,26.76,77500.0,20.4112,20.4723,20.396,20.4418,77500.0
2012-11-16 09:50:00,26.75,26.75,26.7,26.72,25100.0,20.4342,20.4342,20.396,20.4112,25100.0
2012-11-16 09:55:00,26.71,26.79,26.71,26.78,23400.0,20.4036,20.4647,20.4036,20.4571,23400.0
2012-11-16 10:00:00,26.78,26.8,26.75,26.78,48700.0,20.4571,20.4723,20.4342,20.4571,48700.0
2012-11-16 10:05:00,26.78,26.85,26.78,26.85,64600.0,20.4571,20.5105,20.4571,20.5105,64600.0
2012-11-16 10:10:00,26.85,26.85,26.78,26.81,27500.0,20.5105,20.5105,20.4571,20.48,27500.0
2012-11-16 10:15:00,26.81,26.85,26.78,26.83,29000.0,20.48,20.5105,20.4571,20.4953,29000.0
2012-11-16 10:20:00,26.83,26.89,26.75,26.78,58700.0,20.4953,20.5411,20.4342,20.4571,58700.0
2012-11-16 10:25:00,26.78,26.83,26.78,26.81,15500.0,20.4571,20.4953,20.4571,20.48,15500.0
2012-11-16 10:30:00,26.82,26.85,26.8,26.81,132800.0,20.4876,20.5105,20.4723,20.48,132800.0
2012-11-16 10:35:00,26.81,26.9,26.81,26.89,27800.0,20.48,20.5487,20.48,20.5411,27800.0
2012-11-16 10:40:00,26.89,26.9,26.82,26.84,15300.0,20.5411,20.5487,20.4876,20.5029,15300.0
2012-11-16 10:45:00,26.83,26.83,26.8,26.83,19200.0,20.4953,20.4953,20.4723,20.4953,19200.0
2012-11-16 10:50:00,26.83,26.87,26.82,26.85,17800.0,20.4953,20.5258,20.4876,20.5105,17800.0
2012-11-16 10:55:00,26.85,26.88,26.84,26.86,37600.0,20.5105,20.5335,20.5029,20.5182,37600.0
2012-11-16 11:00:00,26.86,26.88,26.8,26.86,47400.0,20.5182,20.5335,20.4723,20.5182,47400.0
2012-11-16 11:05:00,26.87,26.87,26.83,26.84,23900.0,20.5258,20.5258,20.4953,20.5029,23900.0
2012-11-16 11:10:00,26.82,26.84,26.81,26.82,10400.0,20.4876,20.5029,20.48,20.4876,10400.0
2012-11-16 11:15:00,26.82,26.84,26.79,26.83,30300.0,20.4876,20.5029,20.4647,20.4953,30300.0
2012-11-16 11:20:00,26.83,26.85,26.82,26.83,29200.0,20.4953,20.5105,20.4876,20.4953,29200.0
2012-11-16 11:25:00,26.82,26.85,26.8,26.82,40000.0,20.4876,20.5105,20.4723,20.4876,40000.0
2012-11-16 11:30:00,26.81,26.81,26.78,26.79,13600.0,20.48,20.48,20.4571,20.4647,13600.0
2012-11-16 11:35:00,26.78,26.8,26.78,26.8,44400.0,20.4571,20.4723,20.4571,20.4723,44400.0
2012-11-16 11:40:00,26.8,26.91,26.79,26.86,50700.0,20.4723,20.5564,20.4647,20.5182,50700.0
2012-11-16 11:45:00,26.87,26.92,26.81,26.9,60300.0,20.5258,20.564,20.48,20.5487,60300.0
2012-11-16 11:50:00,26.9,26.93,26.88,26.88,16300.0,20.5487,20.5717,20.5335,20.5335,16300.0
2012-11-16 11:55:00,26.87,26.91,26.86,26.9,13400.0,20.5258,20.5564,20.5182,20.5487,13400.0
2012-11-16 12:00:00,26.9,26.92,26.88,26.89,10900.0,20.5487,20.564,20.5335,20.5411,10900.0
2012-11-16 12:05:00,26.88,26.88,26.83,26.86,11200.0,20.5335,20.5335,20.4953,20.5182,11200.0
2012-11-16 12:10:00,26.86,26.87,26.82,26.84,19400.0,20.5182,20.5258,20.4876,20.5029,19400.0
2012-11-16 12:15:00,26.84,26.84,26.82,26.83,8200.0,20.5029,20.5029,20.4876,20.4953,8200.0
2012-11-16 12:20:00,26.82,26.85,26.82,26.85,9100.0,20.4876,20.5105,20.4876,20.5105,9100.0
2012-11-16 12:25:00,26.85,26.87,26.84,26.87,19200.0,20.5105,20.5258,20.5029,20.5258,19200.0
2012-11-16 12:30:00,26.86,26.93,26.86,26.93,14900.0,20.5182,20.5717,20.5182,20.5717,14900.0
2012-11-16 12:35:00,26.93,26.94,26.91,26.92,10000.0,20.5717,20.5793,20.5564,20.564,10000.0
2012-11-16 12:40:00,26.92,26.94,26.89,26.9,13200.0,20.564,20.5793,20.5411,20.5487,13200.0
2012-11-16 12:45:00,26.9,26.93,26.9,26.92,15600.0,20.5487,20.5717,20.5487,20.564,15600.0
2012-11-16 12:50:00,26.93,26.93,26.89,26.9,12400.0,20.5717,20.5717,20.5411,20.5487,12400.0
2012-11-16 12:55:00,26.9,26.91,26.89,26.9,19500.0,20.5487,20.5564,20.5411,20.5487,19500.0
2012-11-16 13:00:00,26.89,26.9,26.89,26.9,21400.0,20.5411,20.5487,20.5411,20.5487,21400.0
2012-11-16 13:05:00,26.91,26.96,26.91,26.96,10300.0,20.5564,20.5946,20.5564,20.5946,10300.0
2012-11-16 13:10:00,26.96,26.97,26.94,26.95,8900.0,20.5946,20.6022,20.5793,20.5869,8900.0
2012-11-16 13:15:00,26.95,26.97,26.89,26.89,22400.0,20.5869,20.6022,20.5411,20.5411,22400.0
2012-11-16 13:20:00,26.89,26.94,26.89,26.93,6500.0,20.5411,20.5793,20.5411,20.5717,6500.0
2012-11-16 13:25:00,26.93,26.96,26.93,26.96,4700.0,20.5717,20.5946,20.5717,20.5946,4700.0
2012-11-16 13:30:00,26.96,26.97,26.95,26.95,6900.0,20.5946,20.6022,20.5869,20.5869,6900.0
2012-11-16 13:35:00,26.94,26.96,26.94,26.94,8900.0,20.5793,20.5946,20.5793,20.5793,8900.0
2012-11-16 13:40:00,26.94,26.96,26.94,26.96,6800.0,20.5793,20.5946,20.5793,20.5946,6800.0
2012-11-16 13:45:00,26.95,26.96,26.94,26.95,9400.0,20.5869,20.5946,20.5793,20.5869,9400.0
2012-11-16 13:50:00,26.95,26.98,26.95,26.97,15000.0,20.5869,20.6098,20.5869,20.6022,15000.0
2012-11-16 13:55:00,26.97,27.0,26.97,26.99,13000.0,20.6022,20.6251,20.6022,20.6175,13000.0
2012-11-16 14:00:00,26.99,26.99,26.96,26.96,13000.0,20.6175,20.6175,20.5946,20.5946,13000.0
2012-11-16 14:05:00,26.96,26.96,26.95,26.96,4500.0,20.5946,20.5946,20.5869,20.5946,4500.0
2012-11-16 14:10:00,26.96,26.96,26.93,26.96,15900.0,20.5946,20.5946,20.5717,20.5946,15900.0
2012-11-16 14:15:00,26.95,26.96,26.95,26.95,3400.0,20.5869,20.5946,20.5869,20.5869,3400.0
2012-11-16 14:20:00,26.95,26.96,26.93,26.93,15900.0,20.5869,20.5946,20.5717,20.5717,15900.0
2012-11-16 14:25:00,26.93,26.96,26.93,26.95,18100.0,20.5717,20.5946,20.5717,20.5869,18100.0
2012-11-16 14:30:00,26.95,26.95,26.9,26.91,16600.0,20.5869,20.5869,20.5487,20.5564,16600.0
2012-11-16 14:35:00,26.91,26.92,26.91,26.91,5700.0,20.5564,20.564,20.5564,20.5564,5700.0
2012-11-16 14:40:00,26.91,26.92,26.9,26.9,9800.0,20.5564,20.564,20.5487,20.5487,9800.0
2012-11-16 14:45:00,26.91,26.96,26.9,26.95,21200.0,20.5564,20.5946,20.5487,20.5869,21200.0
2012-11-16 14:50:00,26.95,27.01,26.95,27.0,34700.0,20.5869,20.6328,20.5869,20.6251,34700.0
2012-11-16 14:55:00,27.0,27.0,26.99,27.0,25200.0,20.6251,20.6251,20.6175,20.6251,25200.0
2012-11-16 15:00:00,26.99,26.99,26.96,26.96,18100.0,20.6175,20.6175,20.5946,20.5946,18100.0
2012-11-16 15:05:00,26.96,26.97,26.95,26.96,16000.0,20.5946,20.6022,20.5869,20.5946,16000.0
2012-11-16 15:10:00,26.96,26.99,26.96,26.99,15600.0,20.5946,20.6175,20.5946,20.6175,15600.0
2012-11-16 15:15:00,26.99,27.0,26.97,26.97,17500.0,20.6175,20.6251,20.6022,20.6022,17500.0
2012-11-16 15:20:00,26.98,27.0,26.96,27.0,24500.0,20.6098,20.6251,20.5946,20.6251,24500.0
2012-11-16 15:25:00,27.0,27.01,26.99,27.0,28700.0,20.6251,20.6328,20.6175,20.6251,28700.0
2012-11-16 15:30:00,27.0,27.02,27.0,27.01,17800.0,20.6251,20.6404,20.6251,20.6328,17800.0
2012-11-16 15:35:00,27.01,27.05,27.0,27.04,45800.0,20.6328,20.6633,20.6251,20.6557,45800.0
2012-11-16 15:40:00,27.04,27.05,27.01,27.04,22700.0,20.6557,20.6633,20.6328,20.6557,22700.0
2012-11-16 15:45:00,27.04,27.04,27.0,27.01,23200.0,20.6557,20.6557,20.6251,20.6328,23200.0
2012-11-16 15:50:00,27.01,27.04,27.0,27.03,76800.0,20.6328,20.6557,20.6251,20.648,76800.0
2012-11-16 15:55:00,27.03,27.05,27.01,27.02,529300.0,20.648,20.6633,20.6328,20.6404,529300.0
2012-11-19 09:30:00,27.2,27.3,27.02,27.29,75000.0,20.7779,20.8543,20.6404,20.8467,75000.0
2012-11-19 09:35:00,27.23,27.28,27.2,27.25,31100.0,20.8008,20.839,20.7779,20.8161,31100.0
2012-11-19 09:40:00,27.26,27.27,27.2,27.26,55000.0,20.8237,20.8314,20.7779,20.8237,55000.0
2012-11-19 09:45:00,27.25,27.26,27.2,27.25,21200.0,20.8161,20.8237,20.7779,20.8161,21200.0
2012-11-19 09:50:00,27.25,27.32,27.25,27.31,22100.0,20.8161,20.8696,20.8161,20.8619,22100.0
2012-11-19 09:55:00,27.3,27.33,27.28,27.32,13100.0,20.8543,20.8772,20.839,20.8696,13100.0
2012-11-19 10:00:00,27.32,27.33,27.3,27.3,19700.0,20.8696,20.8772,20.8543,20.8543,19700.0
2012-11-19 10:05:00,27.3,27.3,27.27,27.28,73300.0,20.8543,20.8543,20.8314,20.839,73300.0
2012-11-19 10:10:00,27.28,27.3,27.26,27.28,50600.0,20.839,20.8543,20.8237,20.839,50600.0
2012-11-19 10:15:00,27.29,27.32,27.28,27.32,32400.0,20.8467,20.8696,20.839,20.8696,32400.0
2012-11-19 10:20:00,27.31,27.34,27.3,27.31,19100.0,20.8619,20.8848,20.8543,20.8619,19100.0
2012-11-19 10:25:00,27.32,27.35,27.31,27.33,23900.0,20.8696,20.8925,20.8619,20.8772,23900.0
2012-11-19 10:30:00,27.33,27.36,27.31,27.35,121200.0,20.8772,20.9001,20.8619,20.8925,121200.0
2012-11-19 10:35:00,27.35,27.37,27.33,27.36,61900.0,20.8925,20.9078,20.8772,20.9001,61900.0
2012-11-19 10:40:00,27.36,27.37,27.35,27.37,32300.0,20.9001,20.9078,20.8925,20.9078,32300.0
2012-11-19 10:45:00,27.36,27.39,27.35,27.38,30800.0,20.9001,20.923,20.8925,20.9154,30800.0
2012-11-19 10:50:00,27.37,27.41,27.37,27.4,27500.0,20.9078,20.9383,20.9078,20.9307,27500.0
2012-11-19 10:55:00,27.4,27.4,27.39,27.4,36900.0,20.9307,20.9307,20.923,20.9307,36900.0
2012-11-19 11:00:00,27.4,27.41,27.39,27.41,61700.0,20.9307,20.9383,20.923,20.9383,61700.0
2012-11-19 11:05:00,27.4,27.44,27.4,27.43,32800.0,20.9307,20.9612,20.9307,20.9536,32800.0
2012-11-19 11:10:00,27.43,27.45,27.42,27.45,9800.0,20.9536,20.9689,20.946,20.9689,9800.0
2012-11-19 11:15:00,27.44,27.45,27.42,27.45,52100.0,20.9612,20.9689,20.946,20.9689,52100.0
2012-11-19 11:20:00,27.45,27.46,27.44,27.46,22600.0,20.9689,20.9765,20.9612,20.9765,22600.0
2012-11-19 11:25:00,27.46,27.47,27.45,27.47,9900.0,20.9765,20.9842,20.9689,20.9842,9900.0
2012-11-19 11:30:00,27.47,27.47,27.44,27.46,18700.0,20.9842,20.9842,20.9612,20.9765,18700.0
2012-11-19 11:35:00,27.46,27.47,27.44,27.45,15200.0,20.9765,20.9842,20.9612,20.9689,15200.0
2012-11-19 11:40:00,27.46,27.46,27.4,27.4,33500.0,20.9765,20.9765,20.9307,20.9307,33500.0
2012-11-19 11:45:00,27.41,27.41,27.39,27.4,26700.0,20.9383,20.9383,20.923,20.9307,26700.0
2012-11-19 11:50:00,27.4,27.4,27.36,27.38,109700.0,20.9307,20.9307,20.9001,20.9154,109700.0
2012-11-19 11:55:00,27.38,27.4,27.37,27.4,86600.0,20.9154,20.9307,20.9078,20.9307,86600.0
2012-11-19 12:00:00,27.39,27.41,27.37,27.37,162100.0,20.923,20.9383,20.9078,20.9078,162100.0
2012-11-19 12:05:00,27.37,27.39,27.37,27.38,81500.0,20.9078,20.923,20.9078,20.9154,81500.0
2012-11-19 12:10:00,27.38,27.4,27.37,27.38,183800.0,20.9154,20.9307,20.9078,20.9154,183800.0
2012-11-19 12:15:00,27.38,27.4,27.37,27.39,126300.0,20.9154,20.9307,20.9078,20.923,126300.0
2012-11-19 12:20:00,27.4,27.41,27.38,27.4,146400.0,20.9307,20.9383,20.9154,20.9307,146400.0
2012-11-19 12:25:00,27.4,27.43,27.38,27.38,207800.0,20.9307,20.9536,20.9154,20.9154,207800.0
2012-11-19 12:30:00,27.38,27.39,27.37,27.39,176700.0,20.9154,20.923,20.9078,20.923,176700.0
2012-11-19 12:35:00,27.39,27.4,27.39,27.39,11300.0,20.923,20.9307,20.923,20.923,11300.0
2012-11-19 12:40:00,27.39,27.44,27.38,27.39,129000.0,20.923,20.9612,20.9154,20.923,129000.0
2012-11-19 12:45:00,27.39,27.4,27.36,27.37,125900.0,20.923,20.9307,20.9001,20.9078,125900.0
2012-11-19 12:50:00,27.38,27.42,27.37,27.42,14500.0,20.9154,20.946,20.9078,20.946,14500.0
2012-11-19 12:55:00,27.42,27.45,27.41,27.45,10200.0,20.946,20.9689,20.9383,20.9689,10200.0
2012-11-19 13:00:00,27.45,27.49,27.45,27.49,25600.0,20.9689,20.9994,20.9689,20.9994,25600.0
2012-11-19 13:05:00,27.5,27.5,27.48,27.48,16500.0,21.0071,21.0071,20.9918,20.9918,16500.0
2012-11-19 13:10:00,27.48,27.5,27.47,27.48,35300.0,20.9918,21.0071,20.9842,20.9918,35300.0
2012-11-19 13:15:00,27.48,27.48,27.45,27.45,9200.0,20.9918,20.9918,20.9689,20.9689,9200.0
2012-11-19 13:20:00,27.44,27.45,27.44,27.45,4500.0,20.9612,20.9689,20.9612,20.9689,4500.0
2012-11-19 13:25:00,27.44,27.45,27.44,27.44,6200.0,20.9612,20.9689,20.9612,20.9612,6200.0
2012-11-19 13:30:00,27.45,27.49,27.44,27.48,23900.0,20.9689,20.9994,20.9612,20.9918,23900.0
2012-11-19 13:35:00,27.48,27.49,27.44,27.45,41100.0,20.9918,20.9994,20.9612,20.9689,41100.0
2012-11-19 13:40:00,27.44,27.45,27.44,27.45,11000.0,20.9612,20.9689,20.9612,20.9689,11000.0
2012-11-19 13:45:00,27.44,27.45,27.43,27.43,5100.0,20.9612,20.9689,20.9536,20.9536,5100.0
2012-11-19 13:50:00,27.43,27.47,27.43,27.47,46200.0,20.9536,20.9842,20.9536,20.9842,46200.0
2012-11-19 13:55:00,27.47,27.47,27.42,27.43,43300.0,20.9842,20.9842,20.946,20.9536,43300.0
2012-11-19 14:00:00,27.43,27.44,27.42,27.43,11800.0,20.9536,20.9612,20.946,20.9536,11800.0
2012-11-19 14:05:00,27.43,27.43,27.42,27.43,5300.0,20.9536,20.9536,20.946,20.9536,5300.0
2012-11-19 14:10:00,27.42,27.43,27.39,27.4,16000.0,20.946,20.9536,20.923,20.9307,16000.0
2012-11-19 14:15:00,27.4,27.42,27.4,27.41,59300.0,20.9307,20.946,20.9307,20.9383,59300.0
2012-11-19 14:20:00,27.42,27.43,27.41,27.41,37400.0,20.946,20.9536,20.9383,20.9383,37400.0
2012-11-19 14:25:00,27.42,27.42,27.41,27.42,3300.0,20.946,20.946,20.9383,20.946,3300.0
2012-11-19 14:30:00,27.42,27.42,27.39,27.4,60500.0,20.946,20.946,20.923,20.9307,60500.0
2012-11-19 14:35:00,27.4,27.41,27.39,27.41,22000.0,20.9307,20.9383,20.923,20.9383,22000.0
2012-11-19 14:40:00,27.4,27.42,27.39,27.42,49100.0,20.9307,20.946,20.923,20.946,49100.0
2012-11-19 14:45:00,27.41,27.42,27.39,27.41,24400.0,20.9383,20.946,20.923,20.9383,24400.0
2012-11-19 14:50:00,27.41,27.42,27.38,27.39,69300.0,20.9383,20.946,20.9154,20.923,69300.0
2012-11-19 14:55:00,27.39,27.41,27.37,27.41,42600.0,20.923,20.9383,20.9078,20.9383,42600.0
2012-11-19 15:00:00,27.41,27.41,27.38,27.39,96200.0,20.9383,20.9383,20.9154,20.923,96200.0
2012-11-19 15:05:00,27.38,27.39,27.35,27.35,42600.0,20.9154,20.923,20.8925,20.8925,42600.0
2012-11-19 15:10:00,27.36,27.4,27.35,27.37,40900.0,20.9001,20.9307,20.8925,20.9078,40900.0
2012-11-19 15:15:00,27.38,27.38,27.36,27.37,18300.0,20.9154,20.9154,20.9001,20.9078,18300.0
2012-11-19 15:20:00,27.37,27.38,27.35,27.35,41100.0,20.9078,20.9154,20.8925,20.8925,41100.0
2012-11-19 15:25:00,27.36,27.38,27.35,27.37,35200.0,20.9001,20.9154,20.8925,20.9078,35200.0
2012-11-19 15:30:00,27.36,27.38,27.34,27.34,31600.0,20.9001,20.9154,20.8848,20.8848,31600.0
2012-11-19 15:35:00,27.35,27.36,27.34,27.35,50100.0,20.8925,20.9001,20.8848,20.8925,50100.0
2012-11-19 15:40:00,27.35,27.36,27.31,27.31,50600.0,20.8925,20.9001,20.8619,20.8619,50600.0
2012-11-19 15:45:00,27.32,27.33,27.3,27.3,115100.0,20.8696,20.8772,20.8543,20.8543,115100.0
2012-11-19 15:50:00,27.3,27.31,27.26,27.27,237500.0,20.8543,20.8619,20.8237,20.8314,237500.0
2012-11-19 15:55:00,27.26,27.32,27.26,27.3,395700.0,20.8237,20.8696,20.8237,20.8543,395700.0
2012-11-20 09:30:00,27.32,27.34,27.27,27.33,26700.0,20.8696,20.8848,20.8314,20.8772,26700.0
2012-11-20 09:35:00,27.33,27.34,27.28,27.34,26000.0,20.8772,20.8848,20.839,20.8848,26000.0
2012-11-20 09:40:00,27.34,27.36,27.31,27.32,27300.0,20.8848,20.9001,20.8619,20.8696,27300.0
2012-11-20 09:45:00,27.32,27.39,27.32,27.34,15400.0,20.8696,20.923,20.8696,20.8848,15400.0
2012-11-20 09:50:00,27.34,27.41,27.34,27.39,16800.0,20.8848,20.9383,20.8848,20.923,16800.0
2012-11-20 09:55:00,27.38,27.39,27.36,27.37,13900.0,20.9154,20.923,20.9001,20.9078,13900.0
2012-11-20 10:00:00,27.37,27.39,27.35,27.38,31700.0,20.9078,20.923,20.8925,20.9154,31700.0
2012-11-20 10:05:00,27.38,27.38,27.33,27.35,20100.0,20.9154,20.9154,20.8772,20.8925,20100.0
2012-11-20 10:10:00,27.34,27.4,27.34,27.4,19300.0,20.8848,20.9307,20.8848,20.9307,19300.0
2012-11-20 10:15:00,27.41,27.45,27.41,27.45,23000.0,20.9383,20.9689,20.9383,20.9689,23000.0
2012-11-20 10:20:00,27.45,27.46,27.4,27.43,11900.0,20.9689,20.9765,20.9307,20.9536,11900.0
2012-11-20 10:25:00,27.43,27.43,27.38,27.39,10000.0,20.9536,20.9536,20.9154,20.923,10000.0
2012-11-20 10:30:00,27.38,27.39,27.38,27.39,19800.0,20.9154,20.923,20.9154,20.923,19800.0
2012-11-20 10:35:00,27.39,27.41,27.38,27.41,23100.0,20.923,20.9383,20.9154,20.9383,23100.0
2012-11-20 10:40:00,27.41,27.43,27.41,27.41,21000.0,20.9383,20.9536,20.9383,20.9383,21000.0
2012-11-20 10:45:00,27.4,27.41,27.31,27.32,22800.0,20.9307,20.9383,20.8619,20.8696,22800.0
2012-11-20 10:50:00,27.31,27.32,27.27,27.31,47200.0,20.8619,20.8696,20.8314,20.8619,47200.0
2012-11-20 10:55:00,27.31,27.34,27.3,27.34,33800.0,20.8619,20.8848,20.8543,20.8848,33800.0
2012-11-20 11:00:00,27.34,27.34,27.33,27.34,7300.0,20.8848,20.8848,20.8772,20.8848,7300.0
2012-11-20 11:05:00,27.33,27.34,27.31,27.34,24900.0,20.8772,20.8848,20.8619,20.8848,24900.0
2012-11-20 11:10:00,27.34,27.35,27.34,27.35,3600.0,20.8848,20.8925,20.8848,20.8925,3600.0
2012-11-20 11:15:00,27.35,27.35,27.34,27.34,6300.0,20.8925,20.8925,20.8848,20.8848,6300.0
2012-11-20 11:20:00,27.34,27.35,27.33,27.35,6900.0,20.8848,20.8925,20.8772,20.8925,6900.0
2012-11-20 11:25:00,27.35,27.37,27.34,27.36,17300.0,20.8925,20.9078,20.8848,20.9001,17300.0
2012-11-20 11:30:00,27.36,27.37,27.36,27.37,8000.0,20.9001,20.9078,20.9001,20.9078,8000.0
2012-11-20 11:35:00,27.36,27.38,27.36,27.38,11200.0,20.9001,20.9154,20.9001,20.9154,11200.0
2012-11-20 11:40:00,27.37,27.4,27.37,27.4,8700.0,20.9078,20.9307,20.9078,20.9307,8700.0
2012-11-20 11:45:00,27.4,27.41,27.37,27.38,9100.0,20.9307,20.9383,20.9078,20.9154,9100.0
2012-11-20 11:50:00,27.38,27.4,27.37,27.4,9200.0,20.9154,20.9307,20.9078,20.9307,9200.0
2012-11-20 11:55:00,27.42,27.42,27.37,27.37,7600.0,20.946,20.946,20.9078,20.9078,7600.0
2012-11-20 12:00:00,27.37,27.38,27.34,27.36,24400.0,20.9078,20.9154,20.8848,20.9001,24400.0
2012-11-20 12:05:00,27.36,27.36,27.34,27.34,8700.0,20.9001,20.9001,20.8848,20.8848,8700.0
2012-11-20 12:10:00,27.35,27.36,27.34,27.36,8100.0,20.8925,20.9001,20.8848,20.9001,8100.0
2012-11-20 12:15:00,27.35,27.36,27.34,27.35,14700.0,20.8925,20.9001,20.8848,20.8925,14700.0
2012-11-20 12:20:00,27.35,27.35,27.35,27.35,1700.0,20.8925,20.8925,20.8925,20.8925,1700.0
2012-11-20 12:25:00,27.35,27.36,27.35,27.36,1900.0,20.8925,20.9001,20.8925,20.9001,1900.0
2012-11-20 12:30:00,27.35,27.36,27.35,27.36,2200.0,20.8925,20.9001,20.8925,20.9001,2200.0
2012-11-20 12:35:00,27.35,27.35,27.33,27.33,21600.0,20.8925,20.8925,20.8772,20.8772,21600.0
2012-11-20 12:40:00,27.33,27.33,27.32,27.32,4100.0,20.8772,20.8772,20.8696,20.8696,4100.0
2012-11-20 12:45:00,27.32,27.33,27.31,27.33,9500.0,20.8696,20.8772,20.8619,20.8772,9500.0
2012-11-20 12:50:00,27.32,27.33,27.32,27.33,13100.0,20.8696,20.8772,20.8696,20.8772,13100.0
2012-11-20 12:55:00,27.34,27.34,27.32,27.33,11600.0,20.8848,20.8848,20.8696,20.8772,11600.0
2012-11-20 13:00:00,27.33,27.33,27.3,27.32,20800.0,20.8772,20.8772,20.8543,20.8696,20800.0
2012-11-20 13:05:00,27.31,27.33,27.31,27.33,12200.0,20.8619,20.8772,20.8619,20.8772,12200.0
2012-11-20 13:10:00,27.33,27.33,27.3,27.3,73000.0,20.8772,20.8772,20.8543,20.8543,73000.0
2012-11-20 13:15:00,27.3,27.32,27.3,27.32,6000.0,20.8543,20.8696,20.8543,20.8696,6000.0
2012-11-20 13:20:00,27.32,27.32,27.31,27.32,3900.0,20.8696,20.8696,20.8619,20.8696,3900.0
2012-11-20 13:25:00,27.32,27.33,27.31,27.31,45900.0,20.8696,20.8772,20.8619,20.8619,45900.0
2012-11-20 13:30:00,27.3,27.33,27.3,27.32,25400.0,20.8543,20.8772,20.8543,20.8696,25400.0
2012-11-20 13:35:00,27.33,27.36,27.32,27.36,7500.0,20.8772,20.9001,20.8696,20.9001,7500.0
2012-11-20 13:40:00,27.36,27.36,27.34,27.34,7000.0,20.9001,20.9001,20.8848,20.8848,7000.0
2012-11-20 13:45:00,27.34,27.37,27.33,27.36,17400.0,20.8848,20.9078,20.8772,20.9001,17400.0
2012-11-20 13:50:00,27.36,27.38,27.35,27.38,17200.0,20.9001,20.9154,20.8925,20.9154,17200.0
2012-11-20 13:55:00,27.39,27.41,27.37,27.4,20600.0,20.923,20.9383,20.9078,20.9307,20600.0
2012-11-20 14:00:00,27.4,27.4,27.36,27.36,11600.0,20.9307,20.9307,20.9001,20.9001,11600.0
2012-11-20 14:05:00,27.36,27.37,27.35,27.35,14100.0,20.9001,20.9078,20.8925,20.8925,14100.0
2012-11-20 14:10:00,27.34,27.37,27.34,27.35,12300.0,20.8848,20.9078,20.8848,20.8925,12300.0
2012-11-20 14:15:00,27.35,27.36,27.35,27.35,20900.0,20.8925,20.9001,20.8925,20.8925,20900.0
2012-11-20 14:20:00,27.35,27.36,27.35,27.36,7500.0,20.8925,20.9001,20.8925,20.9001,7500.0
2012-11-20 14:25:00,27.35,27.39,27.35,27.39,24400.0,20.8925,20.923,20.8925,20.923,24400.0
2012-11-20 14:30:00,27.38,27.38,27.36,27.36,8800.0,20.9154,20.9154,20.9001,20.9001,8800.0
2012-11-20 14:35:00,27.37,27.37,27.35,27.35,8800.0,20.9078,20.9078,20.8925,20.8925,8800.0
2012-11-20 14:40:00,27.35,27.37,27.35,27.37,12000.0,20.8925,20.9078,20.8925,20.9078,12000.0
2012-11-20 14:45:00,27.36,27.41,27.36,27.41,11500.0,20.9001,20.9383,20.9001,20.9383,11500.0
2012-11-20 14:50:00,27.41,27.43,27.41,27.42,12100.0,20.9383,20.9536,20.9383,20.946,12100.0
2012-11-20 14:55:00,27.42,27.42,27.4,27.41,11600.0,20.946,20.946,20.9307,20.9383,11600.0
2012-11-20 15:00:00,27.42,27.43,27.41,27.42,14400.0,20.946,20.9536,20.9383,20.946,14400.0
2012-11-20 15:05:00,27.43,27.45,27.41,27.41,14700.0,20.9536,20.9689,20.9383,20.9383,14700.0
2012-11-20 15:10:00,27.42,27.43,27.4,27.4,12900.0,20.946,20.9536,20.9307,20.9307,12900.0
2012-11-20 15:15:00,27.4,27.41,27.39,27.39,9900.0,20.9307,20.9383,20.923,20.923,9900.0
2012-11-20 15:20:00,27.39,27.41,27.39,27.4,19200.0,20.923,20.9383,20.923,20.9307,19200.0
2012-11-20 15:25:00,27.4,27.41,27.4,27.4,13000.0,20.9307,20.9383,20.9307,20.9307,13000.0
2012-11-20 15:30:00,27.4,27.43,27.4,27.41,23500.0,20.9307,20.9536,20.9307,20.9383,23500.0
2012-11-20 15:35:00,27.41,27.42,27.4,27.4,24300.0,20.9383,20.946,20.9307,20.9307,24300.0
2012-11-20 15:40:00,27.4,27.41,27.4,27.4,18300.0,20.9307,20.9383,20.9307,20.9307,18300.0
2012-11-20 15:45:00,27.41,27.44,27.4,27.42,44500.0,20.9383,20.9612,20.9307,20.946,44500.0
2012-11-20 15:50:00,27.42,27.47,27.41,27.47,69000.0,20.946,20.9842,20.9383,20.9842,69000.0
2012-11-20 15:55:00,27.46,27.49,27.45,27.49,104100.0,20.9765,20.9994,20.9689,20.9994,104100.0
2012-11-21 09:30:00,27.5,27.5,27.44,27.46,13600.0,21.0071,21.0071,20.9612,20.9765,13600.0
2012-11-21 09:35:00,27.44,27.48,27.39,27.41,9100.0,20.9612,20.9918,20.923,20.9383,9100.0
2012-11-21 09:40:00,27.43,27.49,27.43,27.46,14400.0,20.9536,20.9994,20.9536,20.9765,14400.0
2012-11-21 09:45:00,27.46,27.46,27.42,27.46,11600.0,20.9765,20.9765,20.946,20.9765,11600.0
2012-11-21 09:50:00,27.46,27.48,27.43,27.43,9100.0,20.9765,20.9918,20.9536,20.9536,9100.0
2012-11-21 09:55:00,27.44,27.5,27.43,27.49,16600.0,20.9612,21.0071,20.9536,20.9994,16600.0
2012-11-21 10:00:00,27.48,27.5,27.47,27.48,15000.0,20.9918,21.0071,20.9842,20.9918,15000.0
2012-11-21 10:05:00,27.48,27.48,27.46,27.48,6700.0,20.9918,20.9918,20.9765,20.9918,6700.0
2012-11-21 10:10:00,27.48,27.48,27.45,27.47,5300.0,20.9918,20.9918,20.9689,20.9842,5300.0
2012-11-21 10:15:00,27.47,27.49,27.46,27.47,13200.0,20.9842,20.9994,20.9765,20.9842,13200.0
2012-11-21 10:20:00,27.48,27.5,27.47,27.48,5700.0,20.9918,21.0071,20.9842,20.9918,5700.0
2012-11-21 10:25:00,27.48,27.49,27.48,27.48,21300.0,20.9918,20.9994,20.9918,20.9918,21300.0
2012-11-21 10:30:00,27.48,27.48,27.46,27.47,9500.0,20.9918,20.9918,20.9765,20.9842,9500.0
2012-11-21 10:35:00,27.46,27.48,27.45,27.47,6800.0,20.9765,20.9918,20.9689,20.9842,6800.0
2012-11-21 10:40:00,27.47,27.48,27.45,27.48,16300.0,20.9842,20.9918,20.9689,20.9918,16300.0
2012-11-21 10:45:00,27.48,27.49,27.46,27.47,13500.0,20.9918,20.9994,20.9765,20.9842,13500.0
2012-11-21 10:50:00,27.48,27.49,27.46,27.48,12900.0,20.9918,20.9994,20.9765,20.9918,12900.0
2012-11-21 10:55:00,27.48,27.5,27.47,27.47,6800.0,20.9918,21.0071,20.9842,20.9842,6800.0
2012-11-21 11:00:00,27.48,27.5,27.48,27.49,10700.0,20.9918,21.0071,20.9918,20.9994,10700.0
2012-11-21 11:05:00,27.49,27.57,27.49,27.57,30900.0,20.9994,21.0605,20.9994,21.0605,30900.0
2012-11-21 11:10:00,27.57,27.58,27.55,27.55,9500.0,21.0605,21.0682,21.0453,21.0453,9500.0
2012-11-21 11:15:00,27.55,27.55,27.53,27.53,4700.0,21.0453,21.0453,21.03,21.03,4700.0
2012-11-21 11:20:00,27.53,27.54,27.52,27.52,5500.0,21.03,21.0376,21.0223,21.0223,5500.0
2012-11-21 11:25:00,27.52,27.56,27.52,27.56,11800.0,21.0223,21.0529,21.0223,21.0529,11800.0
2012-11-21 11:30:00,27.56,27.56,27.51,27.51,16300.0,21.0529,21.0529,21.0147,21.0147,16300.0
2012-11-21 11:35:00,27.52,27.53,27.51,27.51,4600.0,21.0223,21.03,21.0147,21.0147,4600.0
2012-11-21 11:40:00,27.51,27.51,27.5,27.5,1900.0,21.0147,21.0147,21.0071,21.0071,1900.0
2012-11-21 11:45:00,27.5,27.51,27.5,27.5,4600.0,21.0071,21.0147,21.0071,21.0071,4600.0
2012-11-21 11:50:00,27.5,27.51,27.5,27.5,3800.0,21.0071,21.0147,21.0071,21.0071,3800.0
2012-11-21 11:55:00,27.5,27.5,27.48,27.49,5500.0,21.0071,21.0071,20.9918,20.9994,5500.0
2012-11-21 12:00:00,27.48,27.49,27.47,27.47,7800.0,20.9918,20.9994,20.9842,20.9842,7800.0
2012-11-21 12:05:00,27.47,27.48,27.47,27.47,1100.0,20.9842,20.9918,20.9842,20.9842,1100.0
2012-11-21 12:10:00,27.47,27.48,27.47,27.47,1200.0,20.9842,20.9918,20.9842,20.9842,1200.0
2012-11-21 12:15:00,27.48,27.48,27.47,27.48,1800.0,20.9918,20.9918,20.9842,20.9918,1800.0
2012-11-21 12:20:00,27.47,27.48,27.47,27.48,2200.0,20.9842,20.9918,20.9842,20.9918,2200.0
2012-11-21 12:25:00,27.48,27.51,27.48,27.5,24400.0,20.9918,21.0147,20.9918,21.0071,24400.0
2012-11-21 12:30:00,27.51,27.52,27.51,27.51,5700.0,21.0147,21.0223,21.0147,21.0147,5700.0
2012-11-21 12:35:00,27.52,27.57,27.52,27.57,14700.0,21.0223,21.0605,21.0223,21.0605,14700.0
2012-11-21 12:40:00,27.56,27.58,27.56,27.57,9600.0,21.0529,21.0682,21.0529,21.0605,9600.0
2012-11-21 12:45:00,27.56,27.57,27.55,27.56,3400.0,21.0529,21.0605,21.0453,21.0529,3400.0
2012-11-21 12:50:00,27.56,27.58,27.56,27.57,5600.0,21.0529,21.0682,21.0529,21.0605,5600.0
2012-11-21 12:55:00,27.58,27.58,27.56,27.57,1100.0,21.0682,21.0682,21.0529,21.0605,1100.0
2012-11-21 13:00:00,27.57,27.57,27.55,27.56,3900.0,21.0605,21.0605,21.0453,21.0529,3900.0
2012-11-21 13:05:00,27.55,27.56,27.55,27.55,3400.0,21.0453,21.0529,21.0453,21.0453,3400.0
2012-11-21 13:10:00,27.55,27.56,27.54,27.56,7500.0,21.0453,21.0529,21.0376,21.0529,7500.0
2012-11-21 13:15:00,27.55,27.55,27.53,27.53,7500.0,21.0453,21.0453,21.03,21.03,7500.0
2012-11-21 13:20:00,27.52,27.56,27.52,27.56,10700.0,21.0223,21.0529,21.0223,21.0529,10700.0
2012-11-21 13:25:00,27.56,27.58,27.56,27.56,4400.0,21.0529,21.0682,21.0529,21.0529,4400.0
2012-11-21 13:30:00,27.57,27.58,27.56,27.58,5000.0,21.0605,21.0682,21.0529,21.0682,5000.0
2012-11-21 13:35:00,27.58,27.59,27.57,27.59,8100.0,21.0682,21.0758,21.0605,21.0758,8100.0
2012-11-21 13:40:00,27.58,27.6,27.58,27.59,7100.0,21.0682,21.0835,21.0682,21.0758,7100.0
2012-11-21 13:45:00,27.58,27.6,27.58,27.6,3700.0,21.0682,21.0835,21.0682,21.0835,3700.0
2012-11-21 13:50:00,27.6,27.6,27.59,27.59,2800.0,21.0835,21.0835,21.0758,21.0758,2800.0
2012-11-21 13:55:00,27.59,27.6,27.59,27.6,1500.0,21.0758,21.0835,21.0758,21.0835,1500.0
2012-11-21 14:00:00,27.6,27.6,27.57,27.57,9400.0,21.0835,21.0835,21.0605,21.0605,9400.0
2012-11-21 14:05:00,27.57,27.57,27.57,27.57,2200.0,21.0605,21.0605,21.0605,21.0605,2200.0
2012-11-21 14:10:00,27.57,27.58,27.55,27.56,7800.0,21.0605,21.0682,21.0453,21.0529,7800.0
2012-11-21 14:15:00,27.55,27.56,27.53,27.53,9800.0,21.0453,21.0529,21.03,21.03,9800.0
2012-11-21 14:20:00,27.54,27.54,27.53,27.53,3500.0,21.0376,21.0376,21.03,21.03,3500.0
2012-11-21 14:25:00,27.53,27.54,27.52,27.54,14100.0,21.03,21.0376,21.0223,21.0376,14100.0
2012-11-21 14:30:00,27.53,27.54,27.51,27.51,7900.0,21.03,21.0376,21.0147,21.0147,7900.0
2012-11-21 14:35:00,27.51,27.52,27.51,27.52,2400.0,21.0147,21.0223,21.0147,21.0223,2400.0
2012-11-21 14:40:00,27.52,27.52,27.51,27.51,2700.0,21.0223,21.0223,21.0147,21.0147,2700.0
2012-11-21 14:45:00,27.52,27.52,27.51,27.51,4600.0,21.0223,21.0223,21.0147,21.0147,4600.0
2012-11-21 14:50:00,27.51,27.52,27.51,27.51,2900.0,21.0147,21.0223,21.0147,21.0147,2900.0
2012-11-21 14:55:00,27.51,27.53,27.51,27.53,15400.0,21.0147,21.03,21.0147,21.03,15400.0
2012-11-21 15:00:00,27.53,27.57,27.52,27.57,27900.0,21.03,21.0605,21.0223,21.0605,27900.0
2012-11-21 15:05:00,27.57,27.6,27.57,27.6,9500.0,21.0605,21.0835,21.0605,21.0835,9500.0
2012-11-21 15:10:00,27.6,27.63,27.6,27.63,14400.0,21.0835,21.1064,21.0835,21.1064,14400.0
2012-11-21 15:15:00,27.63,27.65,27.62,27.62,23300.0,21.1064,21.1217,21.0987,21.0987,23300.0
2012-11-21 15:20:00,27.62,27.63,27.58,27.58,16300.0,21.0987,21.1064,21.0682,21.0682,16300.0
2012-11-21 15:25:00,27.58,27.6,27.58,27.6,13500.0,21.0682,21.0835,21.0682,21.0835,13500.0
2012-11-21 15:30:00,27.6,27.62,27.6,27.62,17500.0,21.0835,21.0987,21.0835,21.0987,17500.0
2012-11-21 15:35:00,27.61,27.64,27.61,27.63,16000.0,21.0911,21.114,21.0911,21.1064,16000.0
2012-11-21 15:40:00,27.64,27.64,27.59,27.59,45100.0,21.114,21.114,21.0758,21.0758,45100.0
2012-11-21 15:45:00,27.6,27.61,27.59,27.59,42800.0,21.0835,21.0911,21.0758,21.0758,42800.0
2012-11-21 15:50:00,27.6,27.62,27.59,27.61,38300.0,21.0835,21.0987,21.0758,21.0911,38300.0
2012-11-21 15:55:00,27.61,27.65,27.61,27.65,110000.0,21.0911,21.1217,21.0911,21.1217,110000.0
2012-11-23 09:30:00,27.72,27.76,27.67,27.76,11300.0,21.1751,21.2057,21.1369,21.2057,11300.0
2012-11-23 09:35:00,27.75,27.75,27.65,27.68,6500.0,21.198,21.198,21.1217,21.1446,6500.0
2012-11-23 09:40:00,27.65,27.67,27.61,27.61,5700.0,21.1217,21.1369,21.0911,21.0911,5700.0
2012-11-23 09:45:00,27.62,27.62,27.6,27.61,5900.0,21.0987,21.0987,21.0835,21.0911,5900.0
2012-11-23 09:50:00,27.61,27.62,27.61,27.62,6800.0,21.0911,21.0987,21.0911,21.0987,6800.0
2012-11-23 09:55:00,27.62,27.65,27.61,27.65,9700.0,21.0987,21.1217,21.0911,21.1217,9700.0
2012-11-23 10:00:00,27.65,27.69,27.65,27.68,2900.0,21.1217,21.1522,21.1217,21.1446,2900.0
2012-11-23 10:05:00,27.67,27.69,27.67,27.69,2300.0,21.1369,21.1522,21.1369,21.1522,2300.0
2012-11-23 10:10:00,27.7,27.71,27.69,27.7,5200.0,21.1599,21.1675,21.1522,21.1599,5200.0
2012-11-23 10:15:00,27.7,27.72,27.7,27.71,7900.0,21.1599,21.1751,21.1599,21.1675,7900.0
2012-11-23 10:20:00,27.71,27.73,27.69,27.72,12800.0,21.1675,21.1828,21.1522,21.1751,12800.0
2012-11-23 10:25:00,27.72,27.75,27.71,27.71,12000.0,21.1751,21.198,21.1675,21.1675,12000.0
2012-11-23 10:30:00,27.7,27.71,27.69,27.69,4300.0,21.1599,21.1675,21.1522,21.1522,4300.0
2012-11-23 10:35:00,27.69,27.69,27.69,27.69,5400.0,21.1522,21.1522,21.1522,21.1522,5400.0
2012-11-23 10:40:00,27.69,27.69,27.67,27.67,4200.0,21.1522,21.1522,21.1369,21.1369,4200.0
2012-11-23 10:45:00,27.67,27.68,27.63,27.68,6000.0,21.1369,21.1446,21.1064,21.1446,6000.0
2012-11-23 10:50:00,27.67,27.7,27.67,27.68,3800.0,21.1369,21.1599,21.1369,21.1446,3800.0
2012-11-23 10:55:00,27.68,27.7,27.67,27.69,6500.0,21.1446,21.1599,21.1369,21.1522,6500.0
2012-11-23 11:00:00,27.69,27.71,27.69,27.7,3200.0,21.1522,21.1675,21.1522,21.1599,3200.0
2012-11-23 11:05:00,27.7,27.7,27.69,27.69,8300.0,21.1599,21.1599,21.1522,21.1522,8300.0
2012-11-23 11:10:00,27.69,27.69,27.68,27.68,4200.0,21.1522,21.1522,21.1446,21.1446,4200.0
2012-11-23 11:15:00,27.68,27.69,27.68,27.69,2200.0,21.1446,21.1522,21.1446,21.1522,2200.0
2012-11-23 11:20:00,27.68,27.7,27.68,27.7,5800.0,21.1446,21.1599,21.1446,21.1599,5800.0
2012-11-23 11:25:00,27.69,27.69,27.67,27.67,3700.0,21.1522,21.1522,21.1369,21.1369,3700.0
2012-11-23 11:30:00,27.67,27.68,27.67,27.67,3800.0,21.1369,21.1446,21.1369,21.1369,3800.0
2012-11-23 11:35:00,27.67,27.68,27.65,27.67,10200.0,21.1369,21.1446,21.1217,21.1369,10200.0
2012-11-23 11:40:00,27.67,27.67,27.65,27.65,4900.0,21.1369,21.1369,21.1217,21.1217,4900.0
2012-11-23 11:45:00,27.66,27.69,27.65,27.69,5600.0,21.1293,21.1522,21.1217,21.1522,5600.0
2012-11-23 11:50:00,27.69,27.7,27.68,27.7,5700.0,21.1522,21.1599,21.1446,21.1599,5700.0
2012-11-23 11:55:00,27.71,27.77,27.71,27.77,44600.0,21.1675,21.2133,21.1675,21.2133,44600.0
2012-11-23 12:00:00,27.76,27.8,27.75,27.75,17300.0,21.2057,21.2362,21.198,21.198,17300.0
2012-11-23 12:05:00,27.75,27.76,27.75,27.75,2500.0,21.198,21.2057,21.198,21.198,2500.0
2012-11-23 12:10:00,27.75,27.76,27.75,27.75,2000.0,21.198,21.2057,21.198,21.198,2000.0
2012-11-23 12:15:00,27.75,27.76,27.75,27.75,3400.0,21.198,21.2057,21.198,21.198,3400.0
2012-11-23 12:20:00,27.75,27.81,27.75,27.79,26900.0,21.198,21.2439,21.198,21.2286,26900.0
2012-11-23 12:25:00,27.79,27.8,27.77,27.79,11600.0,21.2286,21.2362,21.2133,21.2286,11600.0
2012-11-23 12:30:00,27.79,27.82,27.79,27.82,12200.0,21.2286,21.2515,21.2286,21.2515,12200.0
2012-11-23 12:35:00,27.81,27.84,27.81,27.84,9800.0,21.2439,21.2668,21.2439,21.2668,9800.0
2012-11-23 12:40:00,27.83,27.85,27.83,27.85,4000.0,21.2592,21.2744,21.2592,21.2744,4000.0
2012-11-23 12:45:00,27.85,27.87,27.83,27.84,13000.0,21.2744,21.2897,21.2592,21.2668,13000.0
2012-11-23 12:50:00,27.83,27.87,27.83,27.87,14600.0,21.2592,21.2897,21.2592,21.2897,14600.0
2012-11-23 12:55:00,27.87,27.93,27.87,27.93,33900.0,21.2897,21.3355,21.2897,21.3355,33900.0
2012-11-26 09:30:00,27.73,27.83,27.73,27.79,43500.0,21.1828,21.2592,21.1828,21.2286,43500.0
2012-11-26 09:35:00,27.8,27.85,27.74,27.85,19800.0,21.2362,21.2744,21.1904,21.2744,19800.0
2012-11-26 09:40:00,27.84,27.93,27.83,27.92,19200.0,21.2668,21.3355,21.2592,21.3279,19200.0
2012-11-26 09:45:00,27.94,27.98,27.93,27.96,40900.0,21.3432,21.3737,21.3355,21.3585,40900.0
2012-11-26 09:50:00,27.97,28.02,27.95,27.99,15200.0,21.3661,21.4043,21.3508,21.3814,15200.0
2012-11-26 09:55:00,27.99,28.02,27.98,28.0,9800.0,21.3814,21.4043,21.3737,21.389,9800.0
2012-11-26 10:00:00,27.99,28.03,27.98,28.01,10600.0,21.3814,21.4119,21.3737,21.3967,10600.0
2012-11-26 10:05:00,28.0,28.01,27.96,27.96,12300.0,21.389,21.3967,21.3585,21.3585,12300.0
2012-11-26 10:10:00,27.96,27.97,27.95,27.95,14000.0,21.3585,21.3661,21.3508,21.3508,14000.0
2012-11-26 10:15:00,27.95,28.0,27.94,27.99,8600.0,21.3508,21.389,21.3432,21.3814,8600.0
2012-11-26 10:20:00,28.0,28.0,27.96,27.96,10500.0,21.389,21.389,21.3585,21.3585,10500.0
2012-11-26 10:25:00,27.97,27.98,27.96,27.97,10800.0,21.3661,21.3737,21.3585,21.3661,10800.0
2012-11-26 10:30:00,27.97,28.0,27.96,27.96,10500.0,21.3661,21.389,21.3585,21.3585,10500.0
2012-11-26 10:35:00,27.96,28.0,27.96,27.97,14600.0,21.3585,21.389,21.3585,21.3661,14600.0
2012-11-26 10:40:00,27.97,28.0,27.97,27.98,13400.0,21.3661,21.389,21.3661,21.3737,13400.0
2012-11-26 10:45:00,27.98,27.98,27.93,27.96,38700.0,21.3737,21.3737,21.3355,21.3585,38700.0
2012-11-26 10:50:00,27.95,27.98,27.95,27.98,12000.0,21.3508,21.3737,21.3508,21.3737,12000.0
2012-11-26 10:55:00,27.97,27.97,27.95,27.95,11300.0,21.3661,21.3661,21.3508,21.3508,11300.0
2012-11-26 11:00:00,27.95,27.99,27.95,27.96,9600.0,21.3508,21.3814,21.3508,21.3585,9600.0
2012-11-26 11:05:00,27.95,27.97,27.94,27.96,10800.0,21.3508,21.3661,21.3432,21.3585,10800.0
2012-11-26 11:10:00,27.96,27.97,27.95,27.96,10500.0,21.3585,21.3661,21.3508,21.3585,10500.0
2012-11-26 11:15:00,27.97,27.98,27.96,27.96,8800.0,21.3661,21.3737,21.3585,21.3585,8800.0
2012-11-26 11:20:00,27.96,27.97,27.92,27.93,10000.0,21.3585,21.3661,21.3279,21.3355,10000.0
2012-11-26 11:25:00,27.92,27.97,27.92,27.97,10600.0,21.3279,21.3661,21.3279,21.3661,10600.0
2012-11-26 11:30:00,27.98,27.98,27.95,27.95,11800.0,21.3737,21.3737,21.3508,21.3508,11800.0
2012-11-26 11:35:00,27.95,27.96,27.91,27.92,24900.0,21.3508,21.3585,21.3203,21.3279,24900.0
2012-11-26 11:40:00,27.92,27.93,27.91,27.93,15600.0,21.3279,21.3355,21.3203,21.3355,15600.0
2012-11-26 11:45:00,27.93,27.93,27.91,27.91,14700.0,21.3355,21.3355,21.3203,21.3203,14700.0
2012-11-26 11:50:00,27.91,27.92,27.89,27.9,9300.0,21.3203,21.3279,21.305,21.3126,9300.0
2012-11-26 11:55:00,27.89,27.91,27.89,27.91,12200.0,21.305,21.3203,21.305,21.3203,12200.0
2012-11-26 12:00:00,27.9,27.92,27.89,27.9,15100.0,21.3126,21.3279,21.305,21.3126,15100.0
2012-11-26 12:05:00,27.9,27.91,27.9,27.91,10700.0,21.3126,21.3203,21.3126,21.3203,10700.0
2012-11-26 12:10:00,27.9,27.91,27.9,27.9,6300.0,21.3126,21.3203,21.3126,21.3126,6300.0
2012-11-26 12:15:00,27.91,27.91,27.89,27.9,11200.0,21.3203,21.3203,21.305,21.3126,11200.0
2012-11-26 12:20:00,27.89,27.9,27.89,27.9,6600.0,21.305,21.3126,21.305,21.3126,6600.0
2012-11-26 12:25:00,27.89,27.9,27.89,27.89,9600.0,21.305,21.3126,21.305,21.305,9600.0
2012-11-26 12:30:00,27.89,27.9,27.89,27.9,12600.0,21.305,21.3126,21.305,21.3126,12600.0
2012-11-26 12:35:00,27.9,27.92,27.9,27.92,37000.0,21.3126,21.3279,21.3126,21.3279,37000.0
2012-11-26 12:40:00,27.92,27.94,27.9,27.91,24400.0,21.3279,21.3432,21.3126,21.3203,24400.0
2012-11-26 12:45:00,27.91,27.91,27.9,27.91,7300.0,21.3203,21.3203,21.3126,21.3203,7300.0
2012-11-26 12:50:00,27.92,27.92,27.9,27.91,15100.0,21.3279,21.3279,21.3126,21.3203,15100.0
2012-11-26 12:55:00,27.91,27.91,27.9,27.91,16100.0,21.3203,21.3203,21.3126,21.3203,16100.0
2012-11-26 13:00:00,27.9,27.9,27.87,27.89,29100.0,21.3126,21.3126,21.2897,21.305,29100.0
2012-11-26 13:05:00,27.89,27.91,27.89,27.9,14800.0,21.305,21.3203,21.305,21.3126,14800.0
2012-11-26 13:10:00,27.91,27.92,27.89,27.91,20200.0,21.3203,21.3279,21.305,21.3203,20200.0
2012-11-26 13:15:00,27.92,27.92,27.9,27.91,18700.0,21.3279,21.3279,21.3126,21.3203,18700.0
2012-11-26 13:20:00,27.92,27.92,27.9,27.9,17200.0,21.3279,21.3279,21.3126,21.3126,17200.0
2012-11-26 13:25:00,27.91,27.92,27.89,27.89,17700.0,21.3203,21.3279,21.305,21.305,17700.0
2012-11-26 13:30:00,27.89,27.93,27.89,27.93,11200.0,21.305,21.3355,21.305,21.3355,11200.0
2012-11-26 13:35:00,27.92,27.94,27.92,27.93,8900.0,21.3279,21.3432,21.3279,21.3355,8900.0
2012-11-26 13:40:00,27.93,27.94,27.92,27.94,7300.0,21.3355,21.3432,21.3279,21.3432,7300.0
2012-11-26 13:45:00,27.94,27.95,27.93,27.95,11100.0,21.3432,21.3508,21.3355,21.3508,11100.0
2012-11-26 13:50:00,27.95,27.96,27.94,27.95,10000.0,21.3508,21.3585,21.3432,21.3508,10000.0
2012-11-26 13:55:00,27.96,27.97,27.95,27.96,13100.0,21.3585,21.3661,21.3508,21.3585,13100.0
2012-11-26 14:00:00,27.95,27.97,27.95,27.96,8000.0,21.3508,21.3661,21.3508,21.3585,8000.0
2012-11-26 14:05:00,27.97,27.98,27.97,27.98,9800.0,21.3661,21.3737,21.3661,21.3737,9800.0
2012-11-26 14:10:00,27.98,28.01,27.97,28.01,15600.0,21.3737,21.3967,21.3661,21.3967,15600.0
2012-11-26 14:15:00,28.0,28.01,28.0,28.01,12500.0,21.389,21.3967,21.389,21.3967,12500.0
2012-11-26 14:20:00,28.0,28.01,28.0,28.0,8600.0,21.389,21.3967,21.389,21.389,8600.0
2012-11-26 14:25:00,28.0,28.01,27.99,28.01,14000.0,21.389,21.3967,21.3814,21.3967,14000.0
2012-11-26 14:30:00,28.01,28.01,28.0,28.01,9500.0,21.3967,21.3967,21.389,21.3967,9500.0
2012-11-26 14:35:00,28.0,28.01,28.0,28.01,9400.0,21.389,21.3967,21.389,21.3967,9400.0
2012-11-26 14:40:00,28.0,28.02,28.0,28.01,13400.0,21.389,21.4043,21.389,21.3967,13400.0
2012-11-26 14:45:00,28.02,28.03,28.01,28.02,13800.0,21.4043,21.4119,21.3967,21.4043,13800.0
2012-11-26 14:50:00,28.02,28.07,28.02,28.06,19900.0,21.4043,21.4425,21.4043,21.4349,19900.0
2012-11-26 14:55:00,28.07,28.07,28.05,28.06,10800.0,21.4425,21.4425,21.4272,21.4349,10800.0
2012-11-26 15:00:00,28.06,28.06,28.05,28.05,10000.0,21.4349,21.4349,21.4272,21.4272,10000.0
2012-11-26 15:05:00,28.05,28.06,28.04,28.06,19000.0,21.4272,21.4349,21.4196,21.4349,19000.0
2012-11-26 15:10:00,28.05,28.06,28.05,28.06,7200.0,21.4272,21.4349,21.4272,21.4349,7200.0
2012-11-26 15:15:00,28.06,28.06,28.03,28.04,27500.0,21.4349,21.4349,21.4119,21.4196,27500.0
2012-11-26 15:20:00,28.03,28.05,28.02,28.04,40200.0,21.4119,21.4272,21.4043,21.4196,40200.0
2012-11-26 15:25:00,28.04,28.05,28.04,28.05,30600.0,21.4196,21.4272,21.4196,21.4272,30600.0
2012-11-26 15:30:00,28.04,28.05,28.02,28.04,43000.0,21.4196,21.4272,21.4043,21.4196,43000.0
2012-11-26 15:35:00,28.04,28.05,28.03,28.03,23500.0,21.4196,21.4272,21.4119,21.4119,23500.0
2012-11-26 15:40:00,28.04,28.06,28.03,28.05,49100.0,21.4196,21.4349,21.4119,21.4272,49100.0
2012-11-26 15:45:00,28.06,28.09,28.05,28.09,31900.0,21.4349,21.4578,21.4272,21.4578,31900.0
2012-11-26 15:50:00,28.09,28.1,28.08,28.09,67000.0,21.4578,21.4654,21.4501,21.4578,67000.0
2012-11-26 15:55:00,28.1,28.12,28.08,28.09,147600.0,21.4654,21.4807,21.4501,21.4578,147600.0
2012-11-27 09:30:00,28.09,28.09,27.93,27.93,21900.0,21.4578,21.4578,21.3355,21.3355,21900.0
2012-11-27 09:35:00,27.92,27.96,27.83,27.84,32300.0,21.3279,21.3585,21.2592,21.2668,32300.0
2012-11-27 09:40:00,27.83,27.89,27.83,27.88,33500.0,21.2592,21.305,21.2592,21.2974,33500.0
2012-11-27 09:45:00,27.87,27.87,27.83,27.84,83700.0,21.2897,21.2897,21.2592,21.2668,83700.0
2012-11-27 09:50:00,27.85,27.89,27.8,27.89,42000.0,21.2744,21.305,21.2362,21.305,42000.0
2012-11-27 09:55:00,27.9,27.95,27.89,27.92,9700.0,21.3126,21.3508,21.305,21.3279,9700.0
2012-11-27 10:00:00,27.93,27.96,27.89,27.89,16100.0,21.3355,21.3585,21.305,21.305,16100.0
2012-11-27 10:05:00,27.89,27.95,27.88,27.94,79200.0,21.305,21.3508,21.2974,21.3432,79200.0
2012-11-27 10:10:00,27.93,27.94,27.9,27.91,26800.0,21.3355,21.3432,21.3126,21.3203,26800.0
2012-11-27 10:15:00,27.91,27.94,27.9,27.9,34000.0,21.3203,21.3432,21.3126,21.3126,34000.0
2012-11-27 10:20:00,27.91,27.96,27.9,27.94,22000.0,21.3203,21.3585,21.3126,21.3432,22000.0
2012-11-27 10:25:00,27.94,27.99,27.94,27.98,28300.0,21.3432,21.3814,21.3432,21.3737,28300.0
2012-11-27 10:30:00,27.98,27.99,27.95,27.98,18000.0,21.3737,21.3814,21.3508,21.3737,18000.0
2012-11-27 10:35:00,27.98,27.99,27.97,27.99,14700.0,21.3737,21.3814,21.3661,21.3814,14700.0
2012-11-27 10:40:00,27.99,28.01,27.97,27.98,16300.0,21.3814,21.3967,21.3661,21.3737,16300.0
2012-11-27 10:45:00,27.97,28.01,27.96,28.0,13700.0,21.3661,21.3967,21.3585,21.389,13700.0
2012-11-27 10:50:00,28.0,28.01,27.99,28.0,4800.0,21.389,21.3967,21.3814,21.389,4800.0
2012-11-27 10:55:00,28.0,28.02,27.99,28.0,16200.0,21.389,21.4043,21.3814,21.389,16200.0
2012-11-27 11:00:00,27.99,28.02,27.99,28.01,7300.0,21.3814,21.4043,21.3814,21.3967,7300.0
2012-11-27 11:05:00,28.0,28.01,28.0,28.0,6500.0,21.389,21.3967,21.389,21.389,6500.0
2012-11-27 11:10:00,28.01,28.02,27.99,28.01,9800.0,21.3967,21.4043,21.3814,21.3967,9800.0
2012-11-27 11:15:00,28.0,28.01,28.0,28.01,9200.0,21.389,21.3967,21.389,21.3967,9200.0
2012-11-27 11:20:00,28.01,28.04,28.0,28.02,7300.0,21.3967,21.4196,21.389,21.4043,7300.0
2012-11-27 11:25:00,28.01,28.02,28.0,28.02,4200.0,21.3967,21.4043,21.389,21.4043,4200.0
2012-11-27 11:30:00,28.02,28.03,28.0,28.0,19500.0,21.4043,21.4119,21.389,21.389,19500.0
2012-11-27 11:35:00,28.01,28.09,28.0,28.09,6700.0,21.3967,21.4578,21.389,21.4578,6700.0
2012-11-27 11:40:00,28.09,28.09,28.07,28.07,10400.0,21.4578,21.4578,21.4425,21.4425,10400.0
2012-11-27 11:45:00,28.07,28.08,28.05,28.06,15200.0,21.4425,21.4501,21.4272,21.4349,15200.0
2012-11-27 11:50:00,28.06,28.09,28.06,28.07,16800.0,21.4349,21.4578,21.4349,21.4425,16800.0
2012-11-27 11:55:00,28.07,28.08,28.07,28.07,5400.0,21.4425,21.4501,21.4425,21.4425,5400.0
2012-11-27 12:00:00,28.07,28.09,28.06,28.06,16400.0,21.4425,21.4578,21.4349,21.4349,16400.0
2012-11-27 12:05:00,28.06,28.07,28.04,28.07,64600.0,21.4349,21.4425,21.4196,21.4425,64600.0
2012-11-27 12:10:00,28.07,28.08,28.06,28.07,11100.0,21.4425,21.4501,21.4349,21.4425,11100.0
2012-11-27 12:15:00,28.06,28.08,28.05,28.08,22700.0,21.4349,21.4501,21.4272,21.4501,22700.0
2012-11-27 12:20:00,28.08,28.09,28.07,28.07,8800.0,21.4501,21.4578,21.4425,21.4425,8800.0
2012-11-27 12:25:00,28.07,28.1,28.07,28.1,5300.0,21.4425,21.4654,21.4425,21.4654,5300.0
2012-11-27 12:30:00,28.09,28.1,28.08,28.08,8900.0,21.4578,21.4654,21.4501,21.4501,8900.0
2012-11-27 12:35:00,28.08,28.1,28.07,28.09,13100.0,21.4501,21.4654,21.4425,21.4578,13100.0
2012-11-27 12:40:00,28.09,28.14,28.08,28.13,25800.0,21.4578,21.496,21.4501,21.4883,25800.0
2012-11-27 12:45:00,28.13,28.16,28.13,28.15,10500.0,21.4883,21.5112,21.4883,21.5036,10500.0
2012-11-27 12:50:00,28.16,28.16,28.14,28.14,15000.0,21.5112,21.5112,21.496,21.496,15000.0
2012-11-27 12:55:00,28.15,28.16,28.13,28.13,34900.0,21.5036,21.5112,21.4883,21.4883,34900.0
2012-11-27 13:00:00,28.13,28.14,28.12,28.12,8600.0,21.4883,21.496,21.4807,21.4807,8600.0
2012-11-27 13:05:00,28.13,28.14,28.11,28.14,16000.0,21.4883,21.496,21.473,21.496,16000.0
2012-11-27 13:10:00,28.13,28.14,28.13,28.14,4300.0,21.4883,21.496,21.4883,21.496,4300.0
2012-11-27 13:15:00,28.14,28.15,28.13,28.15,13700.0,21.496,21.5036,21.4883,21.5036,13700.0
2012-11-27 13:20:00,28.15,28.15,28.13,28.14,9200.0,21.5036,21.5036,21.4883,21.496,9200.0
2012-11-27 13:25:00,28.14,28.15,28.12,28.12,17100.0,21.496,21.5036,21.4807,21.4807,17100.0
2012-11-27 13:30:00,28.12,28.14,28.12,28.13,16100.0,21.4807,21.496,21.4807,21.4883,16100.0
2012-11-27 13:35:00,28.13,28.13,28.11,28.13,10600.0,21.4883,21.4883,21.473,21.4883,10600.0
2012-11-27 13:40:00,28.13,28.14,28.09,28.13,29200.0,21.4883,21.496,21.4578,21.4883,29200.0
2012-11-27 13:45:00,28.13,28.14,28.12,28.13,5300.0,21.4883,21.496,21.4807,21.4883,5300.0
2012-11-27 13:50:00,28.13,28.13,28.09,28.11,11700.0,21.4883,21.4883,21.4578,21.473,11700.0
2012-11-27 13:55:00,28.11,28.14,28.11,28.13,6400.0,21.473,21.496,21.473,21.4883,6400.0
2012-11-27 14:00:00,28.13,28.15,28.13,28.13,14300.0,21.4883,21.5036,21.4883,21.4883,14300.0
2012-11-27 14:05:00,28.14,28.15,28.14,28.14,12900.0,21.496,21.5036,21.496,21.496,12900.0
2012-11-27 14:10:00,28.15,28.19,28.14,28.19,12800.0,21.5036,21.5342,21.496,21.5342,12800.0
2012-11-27 14:15:00,28.19,28.21,28.19,28.21,10600.0,21.5342,21.5494,21.5342,21.5494,10600.0
2012-11-27 14:20:00,28.21,28.22,28.16,28.17,33600.0,21.5494,21.5571,21.5112,21.5189,33600.0
2012-11-27 14:25:00,28.17,28.18,28.14,28.15,18900.0,21.5189,21.5265,21.496,21.5036,18900.0
2012-11-27 14:30:00,28.15,28.17,28.14,28.16,34000.0,21.5036,21.5189,21.496,21.5112,34000.0
2012-11-27 14:35:00,28.16,28.17,28.13,28.17,13300.0,21.5112,21.5189,21.4883,21.5189,13300.0
2012-11-27 14:40:00,28.17,28.19,28.15,28.15,18700.0,21.5189,21.5342,21.5036,21.5036,18700.0
2012-11-27 14:45:00,28.16,28.16,28.11,28.14,37700.0,21.5112,21.5112,21.473,21.496,37700.0
2012-11-27 14:50:00,28.13,28.15,28.12,28.14,10700.0,21.4883,21.5036,21.4807,21.496,10700.0
2012-11-27 14:55:00,28.14,28.16,28.13,28.14,12400.0,21.496,21.5112,21.4883,21.496,12400.0
2012-11-27 15:00:00,28.14,28.16,28.13,28.14,11500.0,21.496,21.5112,21.4883,21.496,11500.0
2012-11-27 15:05:00,28.13,28.18,28.13,28.17,14600.0,21.4883,21.5265,21.4883,21.5189,14600.0
2012-11-27 15:10:00,28.18,28.18,28.15,28.16,12700.0,21.5265,21.5265,21.5036,21.5112,12700.0
2012-11-27 15:15:00,28.16,28.18,28.15,28.17,22600.0,21.5112,21.5265,21.5036,21.5189,22600.0
2012-11-27 15:20:00,28.17,28.18,28.16,28.17,8800.0,21.5189,21.5265,21.5112,21.5189,8800.0
2012-11-27 15:25:00,28.17,28.18,28.16,28.18,20400.0,21.5189,21.5265,21.5112,21.5265,20400.0
2012-11-27 15:30:00,28.18,28.2,28.14,28.14,28600.0,21.5265,21.5418,21.496,21.496,28600.0
2012-11-27 15:35:00,28.14,28.15,28.1,28.11,26600.0,21.496,21.5036,21.4654,21.473,26600.0
2012-11-27 15:40:00,28.11,28.13,28.09,28.1,37700.0,21.473,21.4883,21.4578,21.4654,37700.0
2012-11-27 15:45:00,28.1,28.12,28.09,28.1,49900.0,21.4654,21.4807,21.4578,21.4654,49900.0
2012-11-27 15:50:00,28.1,28.1,28.07,28.09,50200.0,21.4654,21.4654,21.4425,21.4578,50200.0
2012-11-27 15:55:00,28.08,28.09,28.05,28.08,93400.0,21.4501,21.4578,21.4272,21.4501,93400.0
2012-11-28 09:30:00,27.99,28.02,27.98,28.0,17300.0,21.3814,21.4043,21.3737,21.389,17300.0
2012-11-28 09:35:00,27.99,28.03,27.92,27.97,8000.0,21.3814,21.4119,21.3279,21.3661,8000.0
2012-11-28 09:40:00,27.99,28.04,27.99,28.02,4100.0,21.3814,21.4196,21.3814,21.4043,4100.0
2012-11-28 09:45:00,28.03,28.03,28.01,28.02,8900.0,21.4119,21.4119,21.3967,21.4043,8900.0
2012-11-28 09:50:00,28.02,28.03,28.0,28.03,5700.0,21.4043,21.4119,21.389,21.4119,5700.0
2012-11-28 09:55:00,28.04,28.07,28.02,28.03,10100.0,21.4196,21.4425,21.4043,21.4119,10100.0
2012-11-28 10:00:00,28.01,28.04,27.98,27.98,20700.0,21.3967,21.4196,21.3737,21.3737,20700.0
2012-11-28 10:05:00,27.98,28.03,27.96,28.03,13300.0,21.3737,21.4119,21.3585,21.4119,13300.0
2012-11-28 10:10:00,28.03,28.06,27.97,28.0,16100.0,21.4119,21.4349,21.3661,21.389,16100.0
2012-11-28 10:15:00,27.99,28.0,27.92,27.92,66600.0,21.3814,21.389,21.3279,21.3279,66600.0
2012-11-28 10:20:00,27.92,28.05,27.92,28.05,21900.0,21.3279,21.4272,21.3279,21.4272,21900.0
2012-11-28 10:25:00,28.04,28.06,27.99,28.0,17400.0,21.4196,21.4349,21.3814,21.389,17400.0
2012-11-28 10:30:00,28.01,28.01,27.97,27.98,9300.0,21.3967,21.3967,21.3661,21.3737,9300.0
2012-11-28 10:35:00,27.97,28.04,27.96,28.0,31700.0,21.3661,21.4196,21.3585,21.389,31700.0
2012-11-28 10:40:00,27.99,28.0,27.96,27.97,12800.0,21.3814,21.389,21.3585,21.3661,12800.0
2012-11-28 10:45:00,27.97,28.01,27.96,27.99,25100.0,21.3661,21.3967,21.3585,21.3814,25100.0
2012-11-28 10:50:00,27.98,27.99,27.95,27.97,13800.0,21.3737,21.3814,21.3508,21.3661,13800.0
2012-11-28 10:55:00,27.96,28.01,27.96,27.99,11000.0,21.3585,21.3967,21.3585,21.3814,11000.0
2012-11-28 11:00:00,27.98,28.03,27.98,28.02,8900.0,21.3737,21.4119,21.3737,21.4043,8900.0
2012-11-28 11:05:00,28.01,28.04,28.01,28.04,17300.0,21.3967,21.4196,21.3967,21.4196,17300.0
2012-11-28 11:10:00,28.04,28.09,28.03,28.07,9100.0,21.4196,21.4578,21.4119,21.4425,9100.0
2012-11-28 11:15:00,28.08,28.12,28.06,28.07,25000.0,21.4501,21.4807,21.4349,21.4425,25000.0
2012-11-28 11:20:00,28.09,28.14,28.08,28.1,54500.0,21.4578,21.496,21.4501,21.4654,54500.0
2012-11-28 11:25:00,28.1,28.13,28.1,28.1,10600.0,21.4654,21.4883,21.4654,21.4654,10600.0
2012-11-28 11:30:00,28.11,28.12,28.1,28.11,15600.0,21.473,21.4807,21.4654,21.473,15600.0
2012-11-28 11:35:00,28.11,28.12,28.1,28.11,9600.0,21.473,21.4807,21.4654,21.473,9600.0
2012-11-28 11:40:00,28.11,28.12,28.07,28.07,14100.0,21.473,21.4807,21.4425,21.4425,14100.0
2012-11-28 11:45:00,28.07,28.07,28.04,28.05,16100.0,21.4425,21.4425,21.4196,21.4272,16100.0
2012-11-28 11:50:00,28.06,28.06,28.02,28.03,10000.0,21.4349,21.4349,21.4043,21.4119,10000.0
2012-11-28 11:55:00,28.03,28.03,28.01,28.01,4000.0,21.4119,21.4119,21.3967,21.3967,4000.0
2012-11-28 12:00:00,28.01,28.03,27.97,27.97,12600.0,21.3967,21.4119,21.3661,21.3661,12600.0
2012-11-28 12:05:00,27.96,28.01,27.95,28.01,10300.0,21.3585,21.3967,21.3508,21.3967,10300.0
2012-11-28 12:10:00,28.01,28.06,28.0,28.02,24600.0,21.3967,21.4349,21.389,21.4043,24600.0
2012-11-28 12:15:00,28.02,28.13,28.02,28.11,19700.0,21.4043,21.4883,21.4043,21.473,19700.0
2012-11-28 12:20:00,28.12,28.13,28.09,28.13,10500.0,21.4807,21.4883,21.4578,21.4883,10500.0
2012-11-28 12:25:00,28.14,28.15,28.1,28.13,13200.0,21.496,21.5036,21.4654,21.4883,13200.0
2012-11-28 12:30:00,28.13,28.17,28.13,28.17,13400.0,21.4883,21.5189,21.4883,21.5189,13400.0
2012-11-28 12:35:00,28.16,28.2,28.15,28.2,15400.0,21.5112,21.5418,21.5036,21.5418,15400.0
2012-11-28 12:40:00,28.2,28.21,28.17,28.17,4200.0,21.5418,21.5494,21.5189,21.5189,4200.0
2012-11-28 12:45:00,28.16,28.17,28.15,28.17,5400.0,21.5112,21.5189,21.5036,21.5189,5400.0
2012-11-28 12:50:00,28.17,28.18,28.15,28.16,6900.0,21.5189,21.5265,21.5036,21.5112,6900.0
2012-11-28 12:55:00,28.15,28.18,28.14,28.14,12700.0,21.5036,21.5265,21.496,21.496,12700.0
2012-11-28 13:00:00,28.14,28.14,28.1,28.12,8800.0,21.496,21.496,21.4654,21.4807,8800.0
2012-11-28 13:05:00,28.11,28.12,28.1,28.1,7100.0,21.473,21.4807,21.4654,21.4654,7100.0
2012-11-28 13:10:00,28.11,28.12,28.1,28.1,4700.0,21.473,21.4807,21.4654,21.4654,4700.0
2012-11-28 13:15:00,28.1,28.11,28.1,28.1,6600.0,21.4654,21.473,21.4654,21.4654,6600.0
2012-11-28 13:20:00,28.1,28.1,28.07,28.07,15400.0,21.4654,21.4654,21.4425,21.4425,15400.0
2012-11-28 13:25:00,28.07,28.07,28.04,28.06,11400.0,21.4425,21.4425,21.4196,21.4349,11400.0
2012-11-28 13:30:00,28.07,28.1,28.06,28.06,10900.0,21.4425,21.4654,21.4349,21.4349,10900.0
2012-11-28 13:35:00,28.06,28.12,28.06,28.11,11900.0,21.4349,21.4807,21.4349,21.473,11900.0
2012-11-28 13:40:00,28.1,28.12,28.1,28.12,15000.0,21.4654,21.4807,21.4654,21.4807,15000.0
2012-11-28 13:45:00,28.11,28.13,28.09,28.09,10100.0,21.473,21.4883,21.4578,21.4578,10100.0
2012-11-28 13:50:00,28.1,28.1,28.09,28.09,2300.0,21.4654,21.4654,21.4578,21.4578,2300.0
2012-11-28 13:55:00,28.09,28.11,28.09,28.1,11300.0,21.4578,21.473,21.4578,21.4654,11300.0
2012-11-28 14:00:00,28.1,28.11,28.07,28.07,16400.0,21.4654,21.473,21.4425,21.4425,16400.0
2012-11-28 14:05:00,28.07,28.09,28.04,28.08,52000.0,21.4425,21.4578,21.4196,21.4501,52000.0
2012-11-28 14:10:00,28.08,28.09,28.07,28.08,11200.0,21.4501,21.4578,21.4425,21.4501,11200.0
2012-11-28 14:15:00,28.08,28.09,28.07,28.07,10600.0,21.4501,21.4578,21.4425,21.4425,10600.0
2012-11-28 14:20:00,28.07,28.08,28.07,28.08,7000.0,21.4425,21.4501,21.4425,21.4501,7000.0
2012-11-28 14:25:00,28.08,28.09,28.07,28.07,9000.0,21.4501,21.4578,21.4425,21.4425,9000.0
2012-11-28 14:30:00,28.08,28.09,28.07,28.08,11600.0,21.4501,21.4578,21.4425,21.4501,11600.0
2012-11-28 14:35:00,28.08,28.1,28.08,28.08,15400.0,21.4501,21.4654,21.4501,21.4501,15400.0
2012-11-28 14:40:00,28.08,28.09,28.07,28.08,26300.0,21.4501,21.4578,21.4425,21.4501,26300.0
2012-11-28 14:45:00,28.08,28.09,28.05,28.05,12500.0,21.4501,21.4578,21.4272,21.4272,12500.0
2012-11-28 14:50:00,28.05,28.06,28.05,28.05,9500.0,21.4272,21.4349,21.4272,21.4272,9500.0
2012-11-28 14:55:00,28.05,28.07,28.05,28.07,14700.0,21.4272,21.4425,21.4272,21.4425,14700.0
2012-11-28 15:00:00,28.07,28.09,28.07,28.08,11200.0,21.4425,21.4578,21.4425,21.4501,11200.0
2012-11-28 15:05:00,28.08,28.12,28.08,28.12,18400.0,21.4501,21.4807,21.4501,21.4807,18400.0
2012-11-28 15:10:00,28.12,28.12,28.1,28.11,14300.0,21.4807,21.4807,21.4654,21.473,14300.0
2012-11-28 15:15:00,28.11,28.12,28.1,28.11,24100.0,21.473,21.4807,21.4654,21.473,24100.0
2012-11-28 15:20:00,28.11,28.12,28.1,28.1,11500.0,21.473,21.4807,21.4654,21.4654,11500.0
2012-11-28 15:25:00,28.11,28.15,28.1,28.15,22700.0,21.473,21.5036,21.4654,21.5036,22700.0
2012-11-28 15:30:00,28.15,28.19,28.15,28.17,36300.0,21.5036,21.5342,21.5036,21.5189,36300.0
2012-11-28 15:35:00,28.18,28.19,28.17,28.19,10700.0,21.5265,21.5342,21.5189,21.5342,10700.0
2012-11-28 15:40:00,28.19,28.19,28.17,28.19,19100.0,21.5342,21.5342,21.5189,21.5342,19100.0
2012-11-28 15:45:00,28.19,28.24,28.19,28.22,50000.0,21.5342,21.5724,21.5342,21.5571,50000.0
2012-11-28 15:50:00,28.23,28.24,28.21,28.24,45800.0,21.5647,21.5724,21.5494,21.5724,45800.0
2012-11-28 15:55:00,28.24,28.28,28.22,28.25,134000.0,21.5724,21.6029,21.5571,21.58,134000.0
2012-11-29 09:30:00,28.33,28.36,28.28,28.34,16900.0,21.6411,21.664,21.6029,21.6487,16900.0
2012-11-29 09:35:00,28.35,28.36,28.28,28.29,9000.0,21.6564,21.664,21.6029,21.6105,9000.0
2012-11-29 09:40:00,28.29,28.31,28.28,28.3,5900.0,21.6105,21.6258,21.6029,21.6182,5900.0
2012-11-29 09:45:00,28.3,28.33,28.27,28.27,9200.0,21.6182,21.6411,21.5953,21.5953,9200.0
2012-11-29 09:50:00,28.27,28.3,28.27,28.29,5600.0,21.5953,21.6182,21.5953,21.6105,5600.0
2012-11-29 09:55:00,28.29,28.33,28.29,28.3,10500.0,21.6105,21.6411,21.6105,21.6182,10500.0
2012-11-29 10:00:00,28.3,28.31,28.28,28.29,12300.0,21.6182,21.6258,21.6029,21.6105,12300.0
2012-11-29 10:05:00,28.28,28.28,28.18,28.2,10800.0,21.6029,21.6029,21.5265,21.5418,10800.0
2012-11-29 10:10:00,28.2,28.25,28.16,28.23,10300.0,21.5418,21.58,21.5112,21.5647,10300.0
2012-11-29 10:15:00,28.23,28.25,28.21,28.23,5300.0,21.5647,21.58,21.5494,21.5647,5300.0
2012-11-29 10:20:00,28.22,28.26,28.21,28.26,8100.0,21.5571,21.5876,21.5494,21.5876,8100.0
2012-11-29 10:25:00,28.26,28.29,28.23,28.24,13100.0,21.5876,21.6105,21.5647,21.5724,13100.0
2012-11-29 10:30:00,28.24,28.26,28.24,28.25,5900.0,21.5724,21.5876,21.5724,21.58,5900.0
2012-11-29 10:35:00,28.25,28.28,28.25,28.28,6900.0,21.58,21.6029,21.58,21.6029,6900.0
2012-11-29 10:40:00,28.28,28.29,28.27,28.28,6800.0,21.6029,21.6105,21.5953,21.6029,6800.0
2012-11-29 10:45:00,28.28,28.28,28.25,28.25,7700.0,21.6029,21.6029,21.58,21.58,7700.0
2012-11-29 10:50:00,28.25,28.26,28.21,28.21,11600.0,21.58,21.5876,21.5494,21.5494,11600.0
2012-11-29 10:55:00,28.21,28.26,28.21,28.26,8600.0,21.5494,21.5876,21.5494,21.5876,8600.0
2012-11-29 11:00:00,28.26,28.28,28.25,28.26,8600.0,21.5876,21.6029,21.58,21.5876,8600.0
2012-11-29 11:05:00,28.27,28.29,28.24,28.29,5000.0,21.5953,21.6105,21.5724,21.6105,5000.0
2012-11-29 11:10:00,28.3,28.32,28.29,28.3,8300.0,21.6182,21.6335,21.6105,21.6182,8300.0
2012-11-29 11:15:00,28.31,28.33,28.3,28.32,10300.0,21.6258,21.6411,21.6182,21.6335,10300.0
2012-11-29 11:20:00,28.33,28.33,28.29,28.29,14100.0,21.6411,21.6411,21.6105,21.6105,14100.0
2012-11-29 11:25:00,28.29,28.3,28.29,28.29,8700.0,21.6105,21.6182,21.6105,21.6105,8700.0
2012-11-29 11:30:00,28.29,28.32,28.29,28.3,8300.0,21.6105,21.6335,21.6105,21.6182,8300.0
2012-11-29 11:35:00,28.3,28.3,28.25,28.27,9500.0,21.6182,21.6182,21.58,21.5953,9500.0
2012-11-29 11:40:00,28.27,28.28,28.14,28.17,40900.0,21.5953,21.6029,21.496,21.5189,40900.0
2012-11-29 11:45:00,28.16,28.16,28.12,28.13,16600.0,21.5112,21.5112,21.4807,21.4883,16600.0
2012-11-29 11:50:00,28.14,28.18,28.12,28.13,26400.0,21.496,21.5265,21.4807,21.4883,26400.0
2012-11-29 11:55:00,28.14,28.14,28.11,28.12,9600.0,21.496,21.496,21.473,21.4807,9600.0
2012-11-29 12:00:00,28.13,28.16,28.13,28.16,9900.0,21.4883,21.5112,21.4883,21.5112,9900.0
2012-11-29 12:05:00,28.15,28.16,28.12,28.16,10800.0,21.5036,21.5112,21.4807,21.5112,10800.0
2012-11-29 12:10:00,28.17,28.23,28.16,28.2,13100.0,21.5189,21.5647,21.5112,21.5418,13100.0
2012-11-29 12:15:00,28.21,28.22,28.17,28.17,12500.0,21.5494,21.5571,21.5189,21.5189,12500.0
2012-11-29 12:20:00,28.18,28.23,28.17,28.23,8800.0,21.5265,21.5647,21.5189,21.5647,8800.0
2012-11-29 12:25:00,28.22,28.22,28.2,28.2,8400.0,21.5571,21.5571,21.5418,21.5418,8400.0
2012-11-29 12:30:00,28.21,28.23,28.2,28.23,4100.0,21.5494,21.5647,21.5418,21.5647,4100.0
2012-11-29 12:35:00,28.24,28.24,28.21,28.22,5400.0,21.5724,21.5724,21.5494,21.5571,5400.0
2012-11-29 12:40:00,28.21,28.22,28.21,28.22,1800.0,21.5494,21.5571,21.5494,21.5571,1800.0
2012-11-29 12:45:00,28.21,28.23,28.21,28.23,3200.0,21.5494,21.5647,21.5494,21.5647,3200.0
2012-11-29 12:50:00,28.24,28.25,28.24,28.24,3600.0,21.5724,21.58,21.5724,21.5724,3600.0
2012-11-29 12:55:00,28.24,28.24,28.22,28.22,6600.0,21.5724,21.5724,21.5571,21.5571,6600.0
2012-11-29 13:00:00,28.23,28.25,28.23,28.25,6500.0,21.5647,21.58,21.5647,21.58,6500.0
2012-11-29 13:05:00,28.26,28.27,28.23,28.24,5600.0,21.5876,21.5953,21.5647,21.5724,5600.0
2012-11-29 13:10:00,28.23,28.24,28.23,28.24,4000.0,21.5647,21.5724,21.5647,21.5724,4000.0
2012-11-29 13:15:00,28.23,28.27,28.23,28.27,5900.0,21.5647,21.5953,21.5647,21.5953,5900.0
2012-11-29 13:20:00,28.27,28.28,28.26,28.27,3200.0,21.5953,21.6029,21.5876,21.5953,3200.0
2012-11-29 13:25:00,28.26,28.27,28.25,28.26,5500.0,21.5876,21.5953,21.58,21.5876,5500.0
2012-11-29 13:30:00,28.26,28.3,28.26,28.3,4800.0,21.5876,21.6182,21.5876,21.6182,4800.0
2012-11-29 13:35:00,28.3,28.31,28.29,28.31,3100.0,21.6182,21.6258,21.6105,21.6258,3100.0
2012-11-29 13:40:00,28.31,28.32,28.28,28.29,5500.0,21.6258,21.6335,21.6029,21.6105,5500.0
2012-11-29 13:45:00,28.29,28.31,28.23,28.24,87200.0,21.6105,21.6258,21.5647,21.5724,87200.0
2012-11-29 13:50:00,28.24,28.25,28.24,28.25,7300.0,21.5724,21.58,21.5724,21.58,7300.0
2012-11-29 13:55:00,28.25,28.25,28.24,28.24,8700.0,21.58,21.58,21.5724,21.5724,8700.0
2012-11-29 14:00:00,28.25,28.25,28.22,28.22,16300.0,21.58,21.58,21.5571,21.5571,16300.0
2012-11-29 14:05:00,28.21,28.23,28.2,28.23,16100.0,21.5494,21.5647,21.5418,21.5647,16100.0
2012-11-29 14:10:00,28.22,28.23,28.22,28.22,4200.0,21.5571,21.5647,21.5571,21.5571,4200.0
2012-11-29 14:15:00,28.23,28.23,28.19,28.2,48800.0,21.5647,21.5647,21.5342,21.5418,48800.0
2012-11-29 14:20:00,28.2,28.2,28.19,28.2,75200.0,21.5418,21.5418,21.5342,21.5418,75200.0
2012-11-29 14:25:00,28.2,28.2,28.18,28.18,22700.0,21.5418,21.5418,21.5265,21.5265,22700.0
2012-11-29 14:30:00,28.19,28.21,28.18,28.21,15100.0,21.5342,21.5494,21.5265,21.5494,15100.0
2012-11-29 14:35:00,28.21,28.23,28.2,28.23,6800.0,21.5494,21.5647,21.5418,21.5647,6800.0
2012-11-29 14:40:00,28.22,28.24,28.22,28.23,7600.0,21.5571,21.5724,21.5571,21.5647,7600.0
2012-11-29 14:45:00,28.23,28.23,28.22,28.23,5000.0,21.5647,21.5647,21.5571,21.5647,5000.0
2012-11-29 14:50:00,28.23,28.23,28.2,28.21,16600.0,21.5647,21.5647,21.5418,21.5494,16600.0
2012-11-29 14:55:00,28.2,28.21,28.18,28.18,14300.0,21.5418,21.5494,21.5265,21.5265,14300.0
2012-11-29 15:00:00,28.19,28.2,28.18,28.19,14900.0,21.5342,21.5418,21.5265,21.5342,14900.0
2012-11-29 15:05:00,28.19,28.2,28.18,28.19,10300.0,21.5342,21.5418,21.5265,21.5342,10300.0
2012-11-29 15:10:00,28.19,28.2,28.18,28.18,9000.0,21.5342,21.5418,21.5265,21.5265,9000.0
2012-11-29 15:15:00,28.19,28.19,28.18,28.18,9300.0,21.5342,21.5342,21.5265,21.5265,9300.0
2012-11-29 15:20:00,28.19,28.19,28.13,28.15,31500.0,21.5342,21.5342,21.4883,21.5036,31500.0
2012-11-29 15:25:00,28.14,28.2,28.14,28.19,25800.0,21.496,21.5418,21.496,21.5342,25800.0
2012-11-29 15:30:00,28.19,28.21,28.19,28.21,19400.0,21.5342,21.5494,21.5342,21.5494,19400.0
2012-11-29 15:35:00,28.21,28.21,28.19,28.21,27600.0,21.5494,21.5494,21.5342,21.5494,27600.0
2012-11-29 15:40:00,28.21,28.24,28.2,28.23,36200.0,21.5494,21.5724,21.5418,21.5647,36200.0
2012-11-29 15:45:00,28.23,28.24,28.23,28.23,12200.0,21.5647,21.5724,21.5647,21.5647,12200.0
2012-11-29 15:50:00,28.24,28.24,28.22,28.23,32700.0,21.5724,21.5724,21.5571,21.5647,32700.0
2012-11-29 15:55:00,28.24,28.24,28.22,28.23,43800.0,21.5724,21.5724,21.5571,21.5647,43800.0
2012-11-30 09:30:00,28.27,28.3,28.23,28.29,14400.0,21.5953,21.6182,21.5647,21.6105,14400.0
2012-11-30 09:35:00,28.29,28.29,28.18,28.22,9700.0,21.6105,21.6105,21.5265,21.5571,9700.0
2012-11-30 09:40:00,28.21,28.27,28.2,28.21,12300.0,21.5494,21.5953,21.5418,21.5494,12300.0
2012-11-30 09:45:00,28.21,28.22,28.13,28.14,18400.0,21.5494,21.5571,21.4883,21.496,18400.0
2012-11-30 09:50:00,28.14,28.17,28.12,28.17,16300.0,21.496,21.5189,21.4807,21.5189,16300.0
2012-11-30 09:55:00,28.17,28.22,28.17,28.22,12600.0,21.5189,21.5571,21.5189,21.5571,12600.0
2012-11-30 10:00:00,28.22,28.3,28.22,28.29,13300.0,21.5571,21.6182,21.5571,21.6105,13300.0
2012-11-30 10:05:00,28.3,28.32,28.28,28.28,9400.0,21.6182,21.6335,21.6029,21.6029,9400.0
2012-11-30 10:10:00,28.28,28.28,28.25,28.28,9100.0,21.6029,21.6029,21.58,21.6029,9100.0
2012-11-30 10:15:00,28.27,28.29,28.27,28.28,29800.0,21.5953,21.6105,21.5953,21.6029,29800.0
2012-11-30 10:20:00,28.28,28.32,28.28,28.3,13400.0,21.6029,21.6335,21.6029,21.6182,13400.0
2012-11-30 10:25:00,28.3,28.32,28.29,28.29,12900.0,21.6182,21.6335,21.6105,21.6105,12900.0
2012-11-30 10:30:00,28.3,28.3,28.28,28.29,7200.0,21.6182,21.6182,21.6029,21.6105,7200.0
2012-11-30 10:35:00,28.28,28.32,28.28,28.3,35500.0,21.6029,21.6335,21.6029,21.6182,35500.0
2012-11-30 10:40:00,28.3,28.32,28.3,28.32,13500.0,21.6182,21.6335,21.6182,21.6335,13500.0
2012-11-30 10:45:00,28.31,28.33,28.29,28.3,10300.0,21.6258,21.6411,21.6105,21.6182,10300.0
2012-11-30 10:50:00,28.3,28.3,28.28,28.29,19900.0,21.6182,21.6182,21.6029,21.6105,19900.0
2012-11-30 10:55:00,28.29,28.33,28.29,28.33,15600.0,21.6105,21.6411,21.6105,21.6411,15600.0
2012-11-30 11:00:00,28.33,28.34,28.33,28.33,11000.0,21.6411,21.6487,21.6411,21.6411,11000.0
2012-11-30 11:05:00,28.33,28.34,28.32,28.33,8300.0,21.6411,21.6487,21.6335,21.6411,8300.0
2012-11-30 11:10:00,28.32,28.32,28.3,28.3,4400.0,21.6335,21.6335,21.6182,21.6182,4400.0
2012-11-30 11:15:00,28.3,28.31,28.3,28.3,16400.0,21.6182,21.6258,21.6182,21.6182,16400.0
2012-11-30 11:20:00,28.3,28.33,28.29,28.32,36600.0,21.6182,21.6411,21.6105,21.6335,36600.0
2012-11-30 11:25:00,28.32,28.35,28.32,28.35,11000.0,21.6335,21.6564,21.6335,21.6564,11000.0
2012-11-30 11:30:00,28.34,28.35,28.32,28.32,15300.0,21.6487,21.6564,21.6335,21.6335,15300.0
2012-11-30 11:35:00,28.32,28.35,28.31,28.35,9100.0,21.6335,21.6564,21.6258,21.6564,9100.0
2012-11-30 11:40:00,28.35,28.35,28.33,28.33,8800.0,21.6564,21.6564,21.6411,21.6411,8800.0
2012-11-30 11:45:00,28.33,28.34,28.32,28.33,13000.0,21.6411,21.6487,21.6335,21.6411,13000.0
2012-11-30 11:50:00,28.33,28.35,28.3,28.34,7500.0,21.6411,21.6564,21.6182,21.6487,7500.0
2012-11-30 11:55:00,28.34,28.35,28.31,28.32,13400.0,21.6487,21.6564,21.6258,21.6335,13400.0
2012-11-30 12:00:00,28.32,28.33,28.31,28.32,8200.0,21.6335,21.6411,21.6258,21.6335,8200.0
2012-11-30 12:05:00,28.31,28.32,28.29,28.29,6000.0,21.6258,21.6335,21.6105,21.6105,6000.0
2012-11-30 12:10:00,28.3,28.3,28.29,28.29,3200.0,21.6182,21.6182,21.6105,21.6105,3200.0
2012-11-30 12:15:00,28.29,28.31,28.29,28.3,6800.0,21.6105,21.6258,21.6105,21.6182,6800.0
2012-11-30 12:20:00,28.3,28.31,28.29,28.3,7800.0,21.6182,21.6258,21.6105,21.6182,7800.0
2012-11-30 12:25:00,28.29,28.3,28.25,28.27,11300.0,21.6105,21.6182,21.58,21.5953,11300.0
2012-11-30 12:30:00,28.27,28.27,28.25,28.26,11400.0,21.5953,21.5953,21.58,21.5876,11400.0
2012-11-30 12:35:00,28.26,28.28,28.25,28.26,14900.0,21.5876,21.6029,21.58,21.5876,14900.0
2012-11-30 12:40:00,28.26,28.26,28.25,28.26,5800.0,21.5876,21.5876,21.58,21.5876,5800.0
2012-11-30 12:45:00,28.26,28.26,28.24,28.25,20500.0,21.5876,21.5876,21.5724,21.58,20500.0
2012-11-30 12:50:00,28.26,28.27,28.25,28.26,17400.0,21.5876,21.5953,21.58,21.5876,17400.0
2012-11-30 12:55:00,28.27,28.28,28.25,28.26,16600.0,21.5953,21.6029,21.58,21.5876,16600.0
2012-11-30 13:00:00,28.26,28.28,28.26,28.26,8400.0,21.5876,21.6029,21.5876,21.5876,8400.0
2012-11-30 13:05:00,28.26,28.26,28.25,28.25,5000.0,21.5876,21.5876,21.58,21.58,5000.0
2012-11-30 13:10:00,28.25,28.26,28.25,28.26,2500.0,21.58,21.5876,21.58,21.5876,2500.0
2012-11-30 13:15:00,28.25,28.26,28.25,28.25,3600.0,21.58,21.5876,21.58,21.58,3600.0
2012-11-30 13:20:00,28.25,28.27,28.25,28.27,23400.0,21.58,21.5953,21.58,21.5953,23400.0
2012-11-30 13:25:00,28.26,28.27,28.25,28.25,14100.0,21.5876,21.5953,21.58,21.58,14100.0
2012-11-30 13:30:00,28.26,28.26,28.25,28.25,3600.0,21.5876,21.5876,21.58,21.58,3600.0
2012-11-30 13:35:00,28.25,28.26,28.24,28.25,27500.0,21.58,21.5876,21.5724,21.58,27500.0
2012-11-30 13:40:00,28.26,28.26,28.25,28.25,1900.0,21.5876,21.5876,21.58,21.58,1900.0
2012-11-30 13:45:00,28.25,28.26,28.25,28.26,10000.0,21.58,21.5876,21.58,21.5876,10000.0
2012-11-30 13:50:00,28.25,28.26,28.25,28.25,2300.0,21.58,21.5876,21.58,21.58,2300.0
2012-11-30 13:55:00,28.26,28.26,28.25,28.25,4700.0,21.5876,21.5876,21.58,21.58,4700.0
2012-11-30 14:00:00,28.26,28.26,28.25,28.26,8100.0,21.5876,21.5876,21.58,21.5876,8100.0
2012-11-30 14:05:00,28.25,28.26,28.25,28.25,11900.0,21.58,21.5876,21.58,21.58,11900.0
2012-11-30 14:10:00,28.25,28.26,28.22,28.22,21800.0,21.58,21.5876,21.5571,21.5571,21800.0
2012-11-30 14:15:00,28.22,28.22,28.2,28.2,16900.0,21.5571,21.5571,21.5418,21.5418,16900.0
2012-11-30 14:20:00,28.2,28.21,28.2,28.21,9500.0,21.5418,21.5494,21.5418,21.5494,9500.0
2012-11-30 14:25:00,28.2,28.22,28.2,28.21,14500.0,21.5418,21.5571,21.5418,21.5494,14500.0
2012-11-30 14:30:00,28.21,28.23,28.2,28.2,16500.0,21.5494,21.5647,21.5418,21.5418,16500.0
2012-11-30 14:35:00,28.2,28.2,28.16,28.16,11800.0,21.5418,21.5418,21.5112,21.5112,11800.0
2012-11-30 14:40:00,28.17,28.17,28.14,28.16,19200.0,21.5189,21.5189,21.496,21.5112,19200.0
2012-11-30 14:45:00,28.16,28.16,28.14,28.15,13900.0,21.5112,21.5112,21.496,21.5036,13900.0
2012-11-30 14:50:00,28.15,28.16,28.14,28.15,9900.0,21.5036,21.5112,21.496,21.5036,9900.0
2012-11-30 14:55:00,28.15,28.16,28.1,28.13,36100.0,21.5036,21.5112,21.4654,21.4883,36100.0
2012-11-30 15:00:00,28.14,28.14,28.12,28.13,19200.0,21.496,21.496,21.4807,21.4883,19200.0
2012-11-30 15:05:00,28.13,28.14,28.09,28.09,24100.0,21.4883,21.496,21.4578,21.4578,24100.0
2012-11-30 15:10:00,28.09,28.1,28.07,28.09,35600.0,21.4578,21.4654,21.4425,21.4578,35600.0
2012-11-30 15:15:00,28.09,28.12,28.09,28.12,15000.0,21.4578,21.4807,21.4578,21.4807,15000.0
2012-11-30 15:20:00,28.12,28.16,28.11,28.16,42700.0,21.4807,21.5112,21.473,21.5112,42700.0
2012-11-30 15:25:00,28.17,28.26,28.16,28.25,105300.0,21.5189,21.5876,21.5112,21.58,105300.0
2012-11-30 15:30:00,28.25,28.25,28.24,28.24,24700.0,21.58,21.58,21.5724,21.5724,24700.0
2012-11-30 15:35:00,28.24,28.27,28.24,28.25,87700.0,21.5724,21.5953,21.5724,21.58,87700.0
2012-11-30 15:40:00,28.25,28.29,28.24,28.27,56700.0,21.58,21.6105,21.5724,21.5953,56700.0
2012-11-30 15:45:00,28.28,28.3,28.26,28.29,95500.0,21.6029,21.6182,21.5876,21.6105,95500.0
2012-11-30 15:50:00,28.28,28.33,28.28,28.33,68200.0,21.6029,21.6411,21.6029,21.6411,68200.0
2012-11-30 15:55:00,28.33,28.45,28.33,28.43,594400.0,21.6411,21.7328,21.6411,21.7175,594400.0
2012-12-03 09:30:00,28.54,28.58,28.49,28.49,37300.0,21.8015,21.8321,21.7633,21.7633,37300.0
2012-12-03 09:35:00,28.48,28.51,28.47,28.5,34100.0,21.7557,21.7786,21.748,21.771,34100.0
2012-12-03 09:40:00,28.51,28.51,28.44,28.45,13500.0,21.7786,21.7786,21.7251,21.7328,13500.0
2012-12-03 09:45:00,28.46,28.46,28.41,28.44,18700.0,21.7404,21.7404,21.7022,21.7251,18700.0
2012-12-03 09:50:00,28.44,28.44,28.37,28.38,16200.0,21.7251,21.7251,21.6717,21.6793,16200.0
2012-12-03 09:55:00,28.39,28.4,28.3,28.36,26500.0,21.6869,21.6946,21.6182,21.664,26500.0
2012-12-03 10:00:00,28.34,28.37,28.27,28.37,22200.0,21.6487,21.6717,21.5953,21.6717,22200.0
2012-12-03 10:05:00,28.36,28.41,28.35,28.39,43100.0,21.664,21.7022,21.6564,21.6869,43100.0
2012-12-03 10:10:00,28.39,28.44,28.39,28.43,17700.0,21.6869,21.7251,21.6869,21.7175,17700.0
2012-12-03 10:15:00,28.42,28.43,28.4,28.41,11100.0,21.7099,21.7175,21.6946,21.7022,11100.0
2012-12-03 10:20:00,28.42,28.44,28.41,28.43,21600.0,21.7099,21.7251,21.7022,21.7175,21600.0
2012-12-03 10:25:00,28.43,28.45,28.42,28.44,26400.0,21.7175,21.7328,21.7099,21.7251,26400.0
2012-12-03 10:30:00,28.44,28.45,28.43,28.43,21600.0,21.7251,21.7328,21.7175,21.7175,21600.0
2012-12-03 10:35:00,28.43,28.45,28.43,28.43,15700.0,21.7175,21.7328,21.7175,21.7175,15700.0
2012-12-03 10:40:00,28.43,28.47,28.43,28.46,16300.0,21.7175,21.748,21.7175,21.7404,16300.0
2012-12-03 10:45:00,28.46,28.47,28.44,28.46,8800.0,21.7404,21.748,21.7251,21.7404,8800.0
2012-12-03 10:50:00,28.46,28.47,28.43,28.45,18400.0,21.7404,21.748,21.7175,21.7328,18400.0
2012-12-03 10:55:00,28.44,28.48,28.44,28.48,22100.0,21.7251,21.7557,21.7251,21.7557,22100.0
2012-12-03 11:00:00,28.48,28.49,28.46,28.48,16400.0,21.7557,21.7633,21.7404,21.7557,16400.0
2012-12-03 11:05:00,28.49,28.49,28.48,28.48,12400.0,21.7633,21.7633,21.7557,21.7557,12400.0
2012-12-03 11:10:00,28.48,28.48,28.47,28.47,17600.0,21.7557,21.7557,21.748,21.748,17600.0
2012-12-03 11:15:00,28.47,28.48,28.46,28.47,13800.0,21.748,21.7557,21.7404,21.748,13800.0
2012-12-03 11:20:00,28.47,28.48,28.42,28.43,21800.0,21.748,21.7557,21.7099,21.7175,21800.0
2012-12-03 11:25:00,28.42,28.43,28.41,28.42,24300.0,21.7099,21.7175,21.7022,21.7099,24300.0
2012-12-03 11:30:00,28.43,28.45,28.42,28.44,17600.0,21.7175,21.7328,21.7099,21.7251,17600.0
2012-12-03 11:35:00,28.45,28.45,28.43,28.43,11000.0,21.7328,21.7328,21.7175,21.7175,11000.0
2012-12-03 11:40:00,28.44,28.45,28.41,28.43,16400.0,21.7251,21.7328,21.7022,21.7175,16400.0
2012-12-03 11:45:00,28.44,28.46,28.43,28.45,5100.0,21.7251,21.7404,21.7175,21.7328,5100.0
2012-12-03 11:50:00,28.46,28.48,28.45,28.46,14800.0,21.7404,21.7557,21.7328,21.7404,14800.0
2012-12-03 11:55:00,28.47,28.47,28.45,28.46,10300.0,21.748,21.748,21.7328,21.7404,10300.0
2012-12-03 12:00:00,28.46,28.46,28.44,28.44,8000.0,21.7404,21.7404,21.7251,21.7251,8000.0
2012-12-03 12:05:00,28.44,28.45,28.44,28.44,6800.0,21.7251,21.7328,21.7251,21.7251,6800.0
2012-12-03 12:10:00,28.44,28.45,28.44,28.44,7800.0,21.7251,21.7328,21.7251,21.7251,7800.0
2012-12-03 12:15:00,28.44,28.44,28.43,28.43,14700.0,21.7251,21.7251,21.7175,21.7175,14700.0
2012-12-03 12:20:00,28.43,28.44,28.43,28.44,4300.0,21.7175,21.7251,21.7175,21.7251,4300.0
2012-12-03 12:25:00,28.43,28.44,28.43,28.43,6100.0,21.7175,21.7251,21.7175,21.7175,6100.0
2012-12-03 12:30:00,28.44,28.44,28.42,28.42,14000.0,21.7251,21.7251,21.7099,21.7099,14000.0
2012-12-03 12:35:00,28.43,28.43,28.41,28.41,11200.0,21.7175,21.7175,21.7022,21.7022,11200.0
2012-12-03 12:40:00,28.42,28.42,28.4,28.41,7300.0,21.7099,21.7099,21.6946,21.7022,7300.0
2012-12-03 12:45:00,28.41,28.41,28.4,28.4,5000.0,21.7022,21.7022,21.6946,21.6946,5000.0
2012-12-03 12:50:00,28.4,28.41,28.4,28.41,5300.0,21.6946,21.7022,21.6946,21.7022,5300.0
2012-12-03 12:55:00,28.41,28.41,28.4,28.4,6600.0,21.7022,21.7022,21.6946,21.6946,6600.0
2012-12-03 13:00:00,28.4,28.4,28.35,28.36,29400.0,21.6946,21.6946,21.6564,21.664,29400.0
2012-12-03 13:05:00,28.37,28.37,28.35,28.35,7300.0,21.6717,21.6717,21.6564,21.6564,7300.0
2012-12-03 13:10:00,28.36,28.36,28.33,28.33,23600.0,21.664,21.664,21.6411,21.6411,23600.0
2012-12-03 13:15:00,28.33,28.34,28.33,28.34,8100.0,21.6411,21.6487,21.6411,21.6487,8100.0
2012-12-03 13:20:00,28.33,28.37,28.33,28.37,19600.0,21.6411,21.6717,21.6411,21.6717,19600.0
2012-12-03 13:25:00,28.37,28.38,28.36,28.38,10200.0,21.6717,21.6793,21.664,21.6793,10200.0
2012-12-03 13:30:00,28.38,28.38,28.34,28.34,18200.0,21.6793,21.6793,21.6487,21.6487,18200.0
2012-12-03 13:35:00,28.35,28.35,28.31,28.32,9300.0,21.6564,21.6564,21.6258,21.6335,9300.0
2012-12-03 13:40:00,28.32,28.34,28.32,28.33,6300.0,21.6335,21.6487,21.6335,21.6411,6300.0
2012-12-03 13:45:00,28.33,28.35,28.33,28.35,10000.0,21.6411,21.6564,21.6411,21.6564,10000.0
2012-12-03 13:50:00,28.35,28.37,28.35,28.36,18600.0,21.6564,21.6717,21.6564,21.664,18600.0
2012-12-03 13:55:00,28.36,28.4,28.35,28.38,52200.0,21.664,21.6946,21.6564,21.6793,52200.0
2012-12-03 14:00:00,28.37,28.4,28.37,28.4,8900.0,21.6717,21.6946,21.6717,21.6946,8900.0
2012-12-03 14:05:00,28.4,28.44,28.39,28.44,15000.0,21.6946,21.7251,21.6869,21.7251,15000.0
2012-12-03 14:10:00,28.45,28.45,28.43,28.44,22000.0,21.7328,21.7328,21.7175,21.7251,22000.0
2012-12-03 14:15:00,28.45,28.45,28.44,28.45,11400.0,21.7328,21.7328,21.7251,21.7328,11400.0
2012-12-03 14:20:00,28.45,28.45,28.44,28.44,9000.0,21.7328,21.7328,21.7251,21.7251,9000.0
2012-12-03 14:25:00,28.45,28.45,28.42,28.42,14900.0,21.7328,21.7328,21.7099,21.7099,14900.0
2012-12-03 14:30:00,28.42,28.43,28.42,28.43,8400.0,21.7099,21.7175,21.7099,21.7175,8400.0
2012-12-03 14:35:00,28.42,28.44,28.42,28.43,17000.0,21.7099,21.7251,21.7099,21.7175,17000.0
2012-12-03 14:40:00,28.43,28.45,28.43,28.45,16100.0,21.7175,21.7328,21.7175,21.7328,16100.0
2012-12-03 14:45:00,28.44,28.45,28.4,28.4,30700.0,21.7251,21.7328,21.6946,21.6946,30700.0
2012-12-03 14:50:00,28.4,28.45,28.4,28.44,23700.0,21.6946,21.7328,21.6946,21.7251,23700.0
2012-12-03 14:55:00,28.45,28.45,28.43,28.44,17200.0,21.7328,21.7328,21.7175,21.7251,17200.0
2012-12-03 15:00:00,28.45,28.51,28.43,28.44,50000.0,21.7328,21.7786,21.7175,21.7251,50000.0
2012-12-03 15:05:00,28.44,28.45,28.41,28.41,23300.0,21.7251,21.7328,21.7022,21.7022,23300.0
2012-12-03 15:10:00,28.41,28.42,28.39,28.41,26400.0,21.7022,21.7099,21.6869,21.7022,26400.0
2012-12-03 15:15:00,28.42,28.42,28.37,28.37,28200.0,21.7099,21.7099,21.6717,21.6717,28200.0
2012-12-03 15:20:00,28.37,28.37,28.35,28.36,26300.0,21.6717,21.6717,21.6564,21.664,26300.0
2012-12-03 15:25:00,28.37,28.37,28.35,28.37,85600.0,21.6717,21.6717,21.6564,21.6717,85600.0
2012-12-03 15:30:00,28.37,28.44,28.37,28.44,47300.0,21.6717,21.7251,21.6717,21.7251,47300.0
2012-12-03 15:35:00,28.43,28.5,28.43,28.49,65500.0,21.7175,21.771,21.7175,21.7633,65500.0
2012-12-03 15:40:00,28.5,28.51,28.48,28.5,73100.0,21.771,21.7786,21.7557,21.771,73100.0
2012-12-03 15:45:00,28.5,28.52,28.45,28.45,53900.0,21.771,21.7862,21.7328,21.7328,53900.0
2012-12-03 15:50:00,28.45,28.48,28.45,28.47,43200.0,21.7328,21.7557,21.7328,21.748,43200.0
2012-12-03 15:55:00,28.46,28.46,28.41,28.42,169500.0,21.7404,21.7404,21.7022,21.7099,169500.0
2012-12-04 09:30:00,28.41,28.42,28.37,28.4,22500.0,21.7022,21.7099,21.6717,21.6946,22500.0
2012-12-04 09:35:00,28.44,28.55,28.44,28.55,6300.0,21.7251,21.8092,21.7251,21.8092,6300.0
2012-12-04 09:40:00,28.55,28.59,28.53,28.55,12200.0,21.8092,21.8397,21.7939,21.8092,12200.0
2012-12-04 09:45:00,28.56,28.59,28.53,28.53,10300.0,21.8168,21.8397,21.7939,21.7939,10300.0
2012-12-04 09:50:00,28.53,28.57,28.53,28.57,8100.0,21.7939,21.8244,21.7939,21.8244,8100.0
2012-12-04 09:55:00,28.58,28.58,28.55,28.57,19400.0,21.8321,21.8321,21.8092,21.8244,19400.0
2012-12-04 10:00:00,28.58,28.58,28.47,28.5,38300.0,21.8321,21.8321,21.748,21.771,38300.0
2012-12-04 10:05:00,28.5,28.57,28.5,28.57,9800.0,21.771,21.8244,21.771,21.8244,9800.0
2012-12-04 10:10:00,28.58,28.66,28.58,28.65,39500.0,21.8321,21.8932,21.8321,21.8855,39500.0
2012-12-04 10:15:00,28.65,28.68,28.64,28.67,25500.0,21.8855,21.9085,21.8779,21.9008,25500.0
2012-12-04 10:20:00,28.66,28.69,28.65,28.66,19100.0,21.8932,21.9161,21.8855,21.8932,19100.0
2012-12-04 10:25:00,28.67,28.67,28.61,28.61,27300.0,21.9008,21.9008,21.855,21.855,27300.0
2012-12-04 10:30:00,28.61,28.64,28.6,28.64,10700.0,21.855,21.8779,21.8474,21.8779,10700.0
2012-12-04 10:35:00,28.64,28.64,28.62,28.64,6400.0,21.8779,21.8779,21.8626,21.8779,6400.0
2012-12-04 10:40:00,28.63,28.65,28.61,28.61,11100.0,21.8703,21.8855,21.855,21.855,11100.0
2012-12-04 10:45:00,28.61,28.63,28.6,28.63,14200.0,21.855,21.8703,21.8474,21.8703,14200.0
2012-12-04 10:50:00,28.63,28.64,28.63,28.64,4800.0,21.8703,21.8779,21.8703,21.8779,4800.0
2012-12-04 10:55:00,28.64,28.65,28.62,28.62,26900.0,21.8779,21.8855,21.8626,21.8626,26900.0
2012-12-04 11:00:00,28.61,28.62,28.55,28.61,58400.0,21.855,21.8626,21.8092,21.855,58400.0
2012-12-04 11:05:00,28.61,28.63,28.6,28.63,11600.0,21.855,21.8703,21.8474,21.8703,11600.0
2012-12-04 11:10:00,28.63,28.63,28.61,28.61,5000.0,21.8703,21.8703,21.855,21.855,5000.0
2012-12-04 11:15:00,28.61,28.64,28.61,28.64,9200.0,21.855,21.8779,21.855,21.8779,9200.0
2012-12-04 11:20:00,28.64,28.64,28.63,28.64,2900.0,21.8779,21.8779,21.8703,21.8779,2900.0
2012-12-04 11:25:00,28.64,28.65,28.62,28.62,12700.0,21.8779,21.8855,21.8626,21.8626,12700.0
2012-12-04 11:30:00,28.62,28.62,28.61,28.62,3100.0,21.8626,21.8626,21.855,21.8626,3100.0
2012-12-04 11:35:00,28.61,28.62,28.58,28.58,20000.0,21.855,21.8626,21.8321,21.8321,20000.0
2012-12-04 11:40:00,28.59,28.59,28.57,28.58,20100.0,21.8397,21.8397,21.8244,21.8321,20100.0
2012-12-04 11:45:00,28.58,28.59,28.55,28.56,13300.0,21.8321,21.8397,21.8092,21.8168,13300.0
2012-12-04 11:50:00,28.56,28.57,28.55,28.57,15400.0,21.8168,21.8244,21.8092,21.8244,15400.0
2012-12-04 11:55:00,28.57,28.57,28.56,28.56,10000.0,21.8244,21.8244,21.8168,21.8168,10000.0
2012-12-04 12:00:00,28.56,28.56,28.52,28.52,21200.0,21.8168,21.8168,21.7862,21.7862,21200.0
2012-12-04 12:05:00,28.52,28.52,28.5,28.52,9700.0,21.7862,21.7862,21.771,21.7862,9700.0
2012-12-04 12:10:00,28.52,28.52,28.5,28.51,14000.0,21.7862,21.7862,21.771,21.7786,14000.0
2012-12-04 12:15:00,28.51,28.53,28.51,28.53,17000.0,21.7786,21.7939,21.7786,21.7939,17000.0
2012-12-04 12:20:00,28.53,28.53,28.52,28.53,2900.0,21.7939,21.7939,21.7862,21.7939,2900.0
2012-12-04 12:25:00,28.52,28.57,28.51,28.56,22600.0,21.7862,21.8244,21.7786,21.8168,22600.0
2012-12-04 12:30:00,28.55,28.55,28.53,28.54,17500.0,21.8092,21.8092,21.7939,21.8015,17500.0
2012-12-04 12:35:00,28.54,28.54,28.48,28.49,55600.0,21.8015,21.8015,21.7557,21.7633,55600.0
2012-12-04 12:40:00,28.49,28.49,28.48,28.49,10500.0,21.7633,21.7633,21.7557,21.7633,10500.0
2012-12-04 12:45:00,28.5,28.52,28.49,28.5,16600.0,21.771,21.7862,21.7633,21.771,16600.0
2012-12-04 12:50:00,28.51,28.52,28.5,28.52,6200.0,21.7786,21.7862,21.771,21.7862,6200.0
2012-12-04 12:55:00,28.53,28.56,28.53,28.56,9100.0,21.7939,21.8168,21.7939,21.8168,9100.0
2012-12-04 13:00:00,28.56,28.56,28.5,28.51,19900.0,21.8168,21.8168,21.771,21.7786,19900.0
2012-12-04 13:05:00,28.52,28.55,28.52,28.54,11800.0,21.7862,21.8092,21.7862,21.8015,11800.0
2012-12-04 13:10:00,28.54,28.54,28.52,28.53,9700.0,21.8015,21.8015,21.7862,21.7939,9700.0
2012-12-04 13:15:00,28.53,28.53,28.52,28.52,4600.0,21.7939,21.7939,21.7862,21.7862,4600.0
2012-12-04 13:20:00,28.53,28.56,28.52,28.56,14900.0,21.7939,21.8168,21.7862,21.8168,14900.0
2012-12-04 13:25:00,28.55,28.57,28.54,28.55,20000.0,21.8092,21.8244,21.8015,21.8092,20000.0
2012-12-04 13:30:00,28.55,28.56,28.54,28.55,6000.0,21.8092,21.8168,21.8015,21.8092,6000.0
2012-12-04 13:35:00,28.55,28.55,28.54,28.54,6700.0,21.8092,21.8092,21.8015,21.8015,6700.0
2012-12-04 13:40:00,28.55,28.57,28.54,28.54,12600.0,21.8092,21.8244,21.8015,21.8015,12600.0
2012-12-04 13:45:00,28.54,28.55,28.54,28.55,8200.0,21.8015,21.8092,21.8015,21.8092,8200.0
2012-12-04 13:50:00,28.55,28.58,28.54,28.57,11800.0,21.8092,21.8321,21.8015,21.8244,11800.0
2012-12-04 13:55:00,28.57,28.58,28.56,28.56,9600.0,21.8244,21.8321,21.8168,21.8168,9600.0
2012-12-04 14:00:00,28.58,28.59,28.57,28.59,10500.0,21.8321,21.8397,21.8244,21.8397,10500.0
2012-12-04 14:05:00,28.59,28.61,28.58,28.59,26000.0,21.8397,21.855,21.8321,21.8397,26000.0
2012-12-04 14:10:00,28.6,28.6,28.59,28.59,2100.0,21.8474,21.8474,21.8397,21.8397,2100.0
2012-12-04 14:15:00,28.59,28.6,28.58,28.6,11200.0,21.8397,21.8474,21.8321,21.8474,11200.0
2012-12-04 14:20:00,28.59,28.61,28.59,28.59,8100.0,21.8397,21.855,21.8397,21.8397,8100.0
2012-12-04 14:25:00,28.59,28.6,28.58,28.59,6800.0,21.8397,21.8474,21.8321,21.8397,6800.0
2012-12-04 14:30:00,28.6,28.6,28.57,28.59,10400.0,21.8474,21.8474,21.8244,21.8397,10400.0
2012-12-04 14:35:00,28.59,28.6,28.58,28.58,6800.0,21.8397,21.8474,21.8321,21.8321,6800.0
2012-12-04 14:40:00,28.59,28.62,28.59,28.6,16700.0,21.8397,21.8626,21.8397,21.8474,16700.0
2012-12-04 14:45:00,28.61,28.61,28.6,28.61,2800.0,21.855,21.855,21.8474,21.855,2800.0
2012-12-04 14:50:00,28.61,28.62,28.6,28.6,11600.0,21.855,21.8626,21.8474,21.8474,11600.0
2012-12-04 14:55:00,28.61,28.61,28.59,28.6,9300.0,21.855,21.855,21.8397,21.8474,9300.0
2012-12-04 15:00:00,28.6,28.61,28.6,28.6,16600.0,21.8474,21.855,21.8474,21.8474,16600.0
2012-12-04 15:05:00,28.6,28.6,28.59,28.59,12200.0,21.8474,21.8474,21.8397,21.8397,12200.0
2012-12-04 15:10:00,28.59,28.6,28.58,28.6,21100.0,21.8397,21.8474,21.8321,21.8474,21100.0
2012-12-04 15:15:00,28.6,28.62,28.6,28.61,24200.0,21.8474,21.8626,21.8474,21.855,24200.0
2012-12-04 15:20:00,28.61,28.61,28.59,28.59,10000.0,21.855,21.855,21.8397,21.8397,10000.0
2012-12-04 15:25:00,28.6,28.62,28.6,28.6,22900.0,21.8474,21.8626,21.8474,21.8474,22900.0
2012-12-04 15:30:00,28.6,28.61,28.59,28.6,30700.0,21.8474,21.855,21.8397,21.8474,30700.0
2012-12-04 15:35:00,28.61,28.61,28.59,28.61,33000.0,21.855,21.855,21.8397,21.855,33000.0
2012-12-04 15:40:00,28.61,28.61,28.57,28.58,74300.0,21.855,21.855,21.8244,21.8321,74300.0
2012-12-04 15:45:00,28.58,28.59,28.56,28.56,47000.0,21.8321,21.8397,21.8168,21.8168,47000.0
2012-12-04 15:50:00,28.57,28.58,28.54,28.56,64900.0,21.8244,21.8321,21.8015,21.8168,64900.0
2012-12-04 15:55:00,28.56,28.6,28.56,28.59,76400.0,21.8168,21.8474,21.8168,21.8397,76400.0
2012-12-05 09:30:00,28.72,28.81,28.67,28.76,199000.0,21.939,22.0078,21.9008,21.9696,199000.0
2012-12-05 09:35:00,28.76,28.82,28.7,28.77,95400.0,21.9696,22.0154,21.9237,21.9772,95400.0
2012-12-05 09:40:00,28.75,28.84,28.75,28.78,60200.0,21.9619,22.0307,21.9619,21.9849,60200.0
2012-12-05 09:45:00,28.78,28.84,28.77,28.82,23700.0,21.9849,22.0307,21.9772,22.0154,23700.0
2012-12-05 09:50:00,28.82,28.9,28.82,28.9,26800.0,22.0154,22.0765,22.0154,22.0765,26800.0
2012-12-05 09:55:00,28.9,28.95,28.85,28.93,72600.0,22.0765,22.1147,22.0383,22.0994,72600.0
2012-12-05 10:00:00,28.93,28.98,28.88,28.89,37100.0,22.0994,22.1376,22.0612,22.0689,37100.0
2012-12-05 10:05:00,28.89,28.91,28.82,28.89,48900.0,22.0689,22.0842,22.0154,22.0689,48900.0
2012-12-05 10:10:00,28.88,28.89,28.79,28.79,28800.0,22.0612,22.0689,21.9925,21.9925,28800.0
2012-12-05 10:15:00,28.8,28.87,28.8,28.87,35800.0,22.0001,22.0536,22.0001,22.0536,35800.0
2012-12-05 10:20:00,28.87,28.89,28.84,28.84,25800.0,22.0536,22.0689,22.0307,22.0307,25800.0
2012-12-05 10:25:00,28.83,28.84,28.78,28.82,28500.0,22.023,22.0307,21.9849,22.0154,28500.0
2012-12-05 10:30:00,28.83,28.94,28.83,28.93,25400.0,22.023,22.1071,22.023,22.0994,25400.0
2012-12-05 10:35:00,28.94,28.95,28.89,28.89,34000.0,22.1071,22.1147,22.0689,22.0689,34000.0
2012-12-05 10:40:00,28.89,28.89,28.78,28.8,40700.0,22.0689,22.0689,21.9849,22.0001,40700.0
2012-12-05 10:45:00,28.8,28.83,28.78,28.81,29000.0,22.0001,22.023,21.9849,22.0078,29000.0
2012-12-05 10:50:00,28.82,28.82,28.77,28.78,25100.0,22.0154,22.0154,21.9772,21.9849,25100.0
2012-12-05 10:55:00,28.76,28.8,28.72,28.79,25700.0,21.9696,22.0001,21.939,21.9925,25700.0
2012-12-05 11:00:00,28.79,28.8,28.77,28.79,28000.0,21.9925,22.0001,21.9772,21.9925,28000.0
2012-12-05 11:05:00,28.79,28.8,28.76,28.77,19100.0,21.9925,22.0001,21.9696,21.9772,19100.0
2012-12-05 11:10:00,28.78,28.8,28.78,28.78,22900.0,21.9849,22.0001,21.9849,21.9849,22900.0
2012-12-05 11:15:00,28.78,28.79,28.75,28.77,19700.0,21.9849,21.9925,21.9619,21.9772,19700.0
2012-12-05 11:20:00,28.77,28.78,28.72,28.74,31900.0,21.9772,21.9849,21.939,21.9543,31900.0
2012-12-05 11:25:00,28.74,28.78,28.73,28.77,34100.0,21.9543,21.9849,21.9467,21.9772,34100.0
2012-12-05 11:30:00,28.77,28.85,28.77,28.82,89800.0,21.9772,22.0383,21.9772,22.0154,89800.0
2012-12-05 11:35:00,28.82,28.86,28.8,28.85,22300.0,22.0154,22.046,22.0001,22.0383,22300.0
2012-12-05 11:40:00,28.85,28.89,28.84,28.88,18600.0,22.0383,22.0689,22.0307,22.0612,18600.0
2012-12-05 11:45:00,28.87,28.9,28.87,28.88,7200.0,22.0536,22.0765,22.0536,22.0612,7200.0
2012-12-05 11:50:00,28.87,28.9,28.87,28.9,12500.0,22.0536,22.0765,22.0536,22.0765,12500.0
2012-12-05 11:55:00,28.9,28.91,28.88,28.88,63300.0,22.0765,22.0842,22.0612,22.0612,63300.0
2012-12-05 12:00:00,28.88,28.93,28.88,28.91,11400.0,22.0612,22.0994,22.0612,22.0842,11400.0
2012-12-05 12:05:00,28.92,28.95,28.92,28.93,11300.0,22.0918,22.1147,22.0918,22.0994,11300.0
2012-12-05 12:10:00,28.92,28.93,28.91,28.91,9900.0,22.0918,22.0994,22.0842,22.0842,9900.0
2012-12-05 12:15:00,28.92,28.92,28.91,28.92,8200.0,22.0918,22.0918,22.0842,22.0918,8200.0
2012-12-05 12:20:00,28.92,28.93,28.9,28.92,13000.0,22.0918,22.0994,22.0765,22.0918,13000.0
2012-12-05 12:25:00,28.92,28.92,28.91,28.91,4500.0,22.0918,22.0918,22.0842,22.0842,4500.0
2012-12-05 12:30:00,28.9,28.96,28.9,28.96,23100.0,22.0765,22.1224,22.0765,22.1224,23100.0
2012-12-05 12:35:00,28.95,28.99,28.94,28.96,21400.0,22.1147,22.1453,22.1071,22.1224,21400.0
2012-12-05 12:40:00,28.97,29.02,28.96,29.02,29700.0,22.13,22.1682,22.1224,22.1682,29700.0
2012-12-05 12:45:00,29.02,29.05,29.02,29.02,15300.0,22.1682,22.1911,22.1682,22.1682,15300.0
2012-12-05 12:50:00,29.03,29.04,29.02,29.03,8700.0,22.1758,22.1835,22.1682,22.1758,8700.0
2012-12-05 12:55:00,29.03,29.06,29.02,29.04,15000.0,22.1758,22.1987,22.1682,22.1835,15000.0
2012-12-05 13:00:00,29.04,29.05,29.03,29.05,10200.0,22.1835,22.1911,22.1758,22.1911,10200.0
2012-12-05 13:05:00,29.05,29.1,29.04,29.09,40900.0,22.1911,22.2293,22.1835,22.2217,40900.0
2012-12-05 13:10:00,29.08,29.09,29.07,29.09,10800.0,22.214,22.2217,22.2064,22.2217,10800.0
2012-12-05 13:15:00,29.07,29.09,29.06,29.07,11000.0,22.2064,22.2217,22.1987,22.2064,11000.0
2012-12-05 13:20:00,29.06,29.08,29.04,29.07,11600.0,22.1987,22.214,22.1835,22.2064,11600.0
2012-12-05 13:25:00,29.06,29.09,29.06,29.08,10600.0,22.1987,22.2217,22.1987,22.214,10600.0
2012-12-05 13:30:00,29.09,29.1,29.07,29.08,21700.0,22.2217,22.2293,22.2064,22.214,21700.0
2012-12-05 13:35:00,29.07,29.09,29.07,29.07,21400.0,22.2064,22.2217,22.2064,22.2064,21400.0
2012-12-05 13:40:00,29.07,29.1,29.07,29.09,16900.0,22.2064,22.2293,22.2064,22.2217,16900.0
2012-12-05 13:45:00,29.09,29.09,29.07,29.08,9700.0,22.2217,22.2217,22.2064,22.214,9700.0
2012-12-05 13:50:00,29.08,29.1,29.07,29.1,17500.0,22.214,22.2293,22.2064,22.2293,17500.0
2012-12-05 13:55:00,29.1,29.1,29.09,29.09,9600.0,22.2293,22.2293,22.2217,22.2217,9600.0
2012-12-05 14:00:00,29.1,29.13,29.09,29.11,21100.0,22.2293,22.2522,22.2217,22.2369,21100.0
2012-12-05 14:05:00,29.12,29.15,29.12,29.15,10500.0,22.2446,22.2675,22.2446,22.2675,10500.0
2012-12-05 14:10:00,29.15,29.16,29.14,29.16,18100.0,22.2675,22.2751,22.2599,22.2751,18100.0
2012-12-05 14:15:00,29.16,29.2,29.15,29.2,24600.0,22.2751,22.3057,22.2675,22.3057,24600.0
2012-12-05 14:20:00,29.21,29.21,29.17,29.17,19100.0,22.3133,22.3133,22.2828,22.2828,19100.0
2012-12-05 14:25:00,29.18,29.18,29.17,29.17,11000.0,22.2904,22.2904,22.2828,22.2828,11000.0
2012-12-05 14:30:00,29.17,29.18,29.16,29.18,23100.0,22.2828,22.2904,22.2751,22.2904,23100.0
2012-12-05 14:35:00,29.18,29.23,29.18,29.23,28000.0,22.2904,22.3286,22.2904,22.3286,28000.0
2012-12-05 14:40:00,29.24,29.24,29.2,29.21,19000.0,22.3362,22.3362,22.3057,22.3133,19000.0
2012-12-05 14:45:00,29.21,29.22,29.19,29.22,18400.0,22.3133,22.321,22.2981,22.321,18400.0
2012-12-05 14:50:00,29.22,29.25,29.21,29.25,9200.0,22.321,22.3439,22.3133,22.3439,9200.0
2012-12-05 14:55:00,29.25,29.26,29.23,29.26,17200.0,22.3439,22.3515,22.3286,22.3515,17200.0
2012-12-05 15:00:00,29.26,29.26,29.24,29.25,38500.0,22.3515,22.3515,22.3362,22.3439,38500.0
2012-12-05 15:05:00,29.25,29.26,29.24,29.24,28300.0,22.3439,22.3515,22.3362,22.3362,28300.0
2012-12-05 15:10:00,29.24,29.25,29.21,29.22,54100.0,22.3362,22.3439,22.3133,22.321,54100.0
2012-12-05 15:15:00,29.23,29.23,29.16,29.17,91300.0,22.3286,22.3286,22.2751,22.2828,91300.0
2012-12-05 15:20:00,29.17,29.19,29.16,29.17,34500.0,22.2828,22.2981,22.2751,22.2828,34500.0
2012-12-05 15:25:00,29.17,29.22,29.17,29.2,30300.0,22.2828,22.321,22.2828,22.3057,30300.0
2012-12-05 15:30:00,29.2,29.21,29.18,29.18,46400.0,22.3057,22.3133,22.2904,22.2904,46400.0
2012-12-05 15:35:00,29.18,29.21,29.17,29.17,57000.0,22.2904,22.3133,22.2828,22.2828,57000.0
2012-12-05 15:40:00,29.18,29.2,29.17,29.17,35700.0,22.2904,22.3057,22.2828,22.2828,35700.0
2012-12-05 15:45:00,29.18,29.18,29.11,29.11,80300.0,22.2904,22.2904,22.2369,22.2369,80300.0
2012-12-05 15:50:00,29.12,29.13,29.11,29.12,74800.0,22.2446,22.2522,22.2369,22.2446,74800.0
2012-12-05 15:55:00,29.11,29.13,29.08,29.12,104600.0,22.2369,22.2522,22.214,22.2446,104600.0
2012-12-06 09:30:00,29.16,29.19,29.05,29.08,35800.0,22.2751,22.2981,22.1911,22.214,35800.0
2012-12-06 09:35:00,29.06,29.06,28.99,29.02,22800.0,22.1987,22.1987,22.1453,22.1682,22800.0
2012-12-06 09:40:00,29.02,29.09,28.98,28.98,17900.0,22.1682,22.2217,22.1376,22.1376,17900.0
2012-12-06 09:45:00,28.97,29.06,28.97,29.05,28100.0,22.13,22.1987,22.13,22.1911,28100.0
2012-12-06 09:50:00,29.04,29.05,29.04,29.05,38400.0,22.1835,22.1911,22.1835,22.1911,38400.0
2012-12-06 09:55:00,29.05,29.06,29.04,29.05,18900.0,22.1911,22.1987,22.1835,22.1911,18900.0
2012-12-06 10:00:00,29.05,29.05,28.98,28.99,113600.0,22.1911,22.1911,22.1376,22.1453,113600.0
2012-12-06 10:05:00,28.99,29.06,28.97,28.98,62400.0,22.1453,22.1987,22.13,22.1376,62400.0
2012-12-06 10:10:00,28.98,29.0,28.93,28.94,34500.0,22.1376,22.1529,22.0994,22.1071,34500.0
2012-12-06 10:15:00,28.95,28.96,28.93,28.95,31500.0,22.1147,22.1224,22.0994,22.1147,31500.0
2012-12-06 10:20:00,28.96,29.0,28.95,28.99,76200.0,22.1224,22.1529,22.1147,22.1453,76200.0
2012-12-06 10:25:00,28.99,28.99,28.94,28.95,14900.0,22.1453,22.1453,22.1071,22.1147,14900.0
2012-12-06 10:30:00,28.95,28.98,28.94,28.94,20500.0,22.1147,22.1376,22.1071,22.1071,20500.0
2012-12-06 10:35:00,28.95,28.98,28.94,28.96,32300.0,22.1147,22.1376,22.1071,22.1224,32300.0
2012-12-06 10:40:00,28.96,28.98,28.95,28.95,13200.0,22.1224,22.1376,22.1147,22.1147,13200.0
2012-12-06 10:45:00,28.96,28.96,28.92,28.92,30000.0,22.1224,22.1224,22.0918,22.0918,30000.0
2012-12-06 10:50:00,28.93,28.94,28.89,28.89,21600.0,22.0994,22.1071,22.0689,22.0689,21600.0
2012-12-06 10:55:00,28.9,28.9,28.86,28.86,23900.0,22.0765,22.0765,22.046,22.046,23900.0
2012-12-06 11:00:00,28.86,28.89,28.86,28.87,24600.0,22.046,22.0689,22.046,22.0536,24600.0
2012-12-06 11:05:00,28.88,28.89,28.87,28.88,13100.0,22.0612,22.0689,22.0536,22.0612,13100.0
2012-12-06 11:10:00,28.89,28.95,28.89,28.94,7800.0,22.0689,22.1147,22.0689,22.1071,7800.0
2012-12-06 11:15:00,28.95,28.97,28.94,28.97,8700.0,22.1147,22.13,22.1071,22.13,8700.0
2012-12-06 11:20:00,28.96,29.0,28.95,28.99,10100.0,22.1224,22.1529,22.1147,22.1453,10100.0
2012-12-06 11:25:00,28.98,28.99,28.98,28.99,5000.0,22.1376,22.1453,22.1376,22.1453,5000.0
2012-12-06 11:30:00,28.98,28.99,28.97,28.97,19500.0,22.1376,22.1453,22.13,22.13,19500.0
2012-12-06 11:35:00,28.97,29.0,28.97,28.99,9000.0,22.13,22.1529,22.13,22.1453,9000.0
2012-12-06 11:40:00,29.0,29.02,28.98,29.02,17000.0,22.1529,22.1682,22.1376,22.1682,17000.0
2012-12-06 11:45:00,29.01,29.03,29.01,29.03,9500.0,22.1606,22.1758,22.1606,22.1758,9500.0
2012-12-06 11:50:00,29.03,29.06,29.03,29.04,11200.0,22.1758,22.1987,22.1758,22.1835,11200.0
2012-12-06 11:55:00,29.04,29.06,29.04,29.05,2900.0,22.1835,22.1987,22.1835,22.1911,2900.0
2012-12-06 12:00:00,29.06,29.08,29.05,29.07,13000.0,22.1987,22.214,22.1911,22.2064,13000.0
2012-12-06 12:05:00,29.07,29.09,29.07,29.09,7100.0,22.2064,22.2217,22.2064,22.2217,7100.0
2012-12-06 12:10:00,29.08,29.09,29.07,29.07,7400.0,22.214,22.2217,22.2064,22.2064,7400.0
2012-12-06 12:15:00,29.07,29.09,29.07,29.08,5500.0,22.2064,22.2217,22.2064,22.214,5500.0
2012-12-06 12:20:00,29.08,29.11,29.08,29.1,6900.0,22.214,22.2369,22.214,22.2293,6900.0
2012-12-06 12:25:00,29.1,29.11,29.09,29.11,4400.0,22.2293,22.2369,22.2217,22.2369,4400.0
2012-12-06 12:30:00,29.1,29.11,29.09,29.1,8800.0,22.2293,22.2369,22.2217,22.2293,8800.0
2012-12-06 12:35:00,29.1,29.11,29.09,29.09,12400.0,22.2293,22.2369,22.2217,22.2217,12400.0
2012-12-06 12:40:00,29.1,29.11,29.05,29.05,27700.0,22.2293,22.2369,22.1911,22.1911,27700.0
2012-12-06 12:45:00,29.03,29.04,29.0,29.0,10100.0,22.1758,22.1835,22.1529,22.1529,10100.0
2012-12-06 12:50:00,29.0,29.01,28.94,28.94,8100.0,22.1529,22.1606,22.1071,22.1071,8100.0
2012-12-06 12:55:00,28.94,28.95,28.92,28.92,16300.0,22.1071,22.1147,22.0918,22.0918,16300.0
2012-12-06 13:00:00,28.93,28.96,28.93,28.94,12100.0,22.0994,22.1224,22.0994,22.1071,12100.0
2012-12-06 13:05:00,28.95,28.98,28.95,28.96,5900.0,22.1147,22.1376,22.1147,22.1224,5900.0
2012-12-06 13:10:00,28.96,28.98,28.96,28.96,11800.0,22.1224,22.1376,22.1224,22.1224,11800.0
2012-12-06 13:15:00,28.96,28.98,28.95,28.98,10100.0,22.1224,22.1376,22.1147,22.1376,10100.0
2012-12-06 13:20:00,28.98,29.0,28.97,29.0,9600.0,22.1376,22.1529,22.13,22.1529,9600.0
2012-12-06 13:25:00,29.0,29.01,28.97,28.98,10600.0,22.1529,22.1606,22.13,22.1376,10600.0
2012-12-06 13:30:00,28.98,29.0,28.98,28.99,6000.0,22.1376,22.1529,22.1376,22.1453,6000.0
2012-12-06 13:35:00,29.0,29.05,28.99,29.03,14100.0,22.1529,22.1911,22.1453,22.1758,14100.0
2012-12-06 13:40:00,29.03,29.03,29.02,29.03,3700.0,22.1758,22.1758,22.1682,22.1758,3700.0
2012-12-06 13:45:00,29.03,29.07,29.02,29.06,14500.0,22.1758,22.2064,22.1682,22.1987,14500.0
2012-12-06 13:50:00,29.06,29.06,29.03,29.04,25100.0,22.1987,22.1987,22.1758,22.1835,25100.0
2012-12-06 13:55:00,29.04,29.07,29.04,29.07,11500.0,22.1835,22.2064,22.1835,22.2064,11500.0
2012-12-06 14:00:00,29.07,29.08,29.06,29.08,10100.0,22.2064,22.214,22.1987,22.214,10100.0
2012-12-06 14:05:00,29.07,29.08,29.04,29.04,18000.0,22.2064,22.214,22.1835,22.1835,18000.0
2012-12-06 14:10:00,29.05,29.09,29.05,29.09,11400.0,22.1911,22.2217,22.1911,22.2217,11400.0
2012-12-06 14:15:00,29.09,29.11,29.09,29.1,8900.0,22.2217,22.2369,22.2217,22.2293,8900.0
2012-12-06 14:20:00,29.09,29.11,29.09,29.11,9000.0,22.2217,22.2369,22.2217,22.2369,9000.0
2012-12-06 14:25:00,29.12,29.13,29.11,29.13,12200.0,22.2446,22.2522,22.2369,22.2522,12200.0
2012-12-06 14:30:00,29.13,29.13,29.09,29.11,25700.0,22.2522,22.2522,22.2217,22.2369,25700.0
2012-12-06 14:35:00,29.1,29.11,29.09,29.09,12400.0,22.2293,22.2369,22.2217,22.2217,12400.0
2012-12-06 14:40:00,29.09,29.1,29.07,29.07,16200.0,22.2217,22.2293,22.2064,22.2064,16200.0
2012-12-06 14:45:00,29.07,29.08,29.07,29.07,6500.0,22.2064,22.214,22.2064,22.2064,6500.0
2012-12-06 14:50:00,29.07,29.08,29.07,29.07,4000.0,22.2064,22.214,22.2064,22.2064,4000.0
2012-12-06 14:55:00,29.07,29.08,29.05,29.07,25500.0,22.2064,22.214,22.1911,22.2064,25500.0
2012-12-06 15:00:00,29.08,29.1,29.05,29.05,19400.0,22.214,22.2293,22.1911,22.1911,19400.0
2012-12-06 15:05:00,29.05,29.06,29.03,29.04,14900.0,22.1911,22.1987,22.1758,22.1835,14900.0
2012-12-06 15:10:00,29.03,29.04,29.03,29.03,3700.0,22.1758,22.1835,22.1758,22.1758,3700.0
2012-12-06 15:15:00,29.04,29.08,29.04,29.06,19600.0,22.1835,22.214,22.1835,22.1987,19600.0
2012-12-06 15:20:00,29.06,29.09,29.06,29.07,17400.0,22.1987,22.2217,22.1987,22.2064,17400.0
2012-12-06 15:25:00,29.08,29.09,29.05,29.06,14100.0,22.214,22.2217,22.1911,22.1987,14100.0
2012-12-06 15:30:00,29.05,29.09,29.05,29.09,38900.0,22.1911,22.2217,22.1911,22.2217,38900.0
2012-12-06 15:35:00,29.09,29.11,29.08,29.1,25000.0,22.2217,22.2369,22.214,22.2293,25000.0
2012-12-06 15:40:00,29.1,29.11,29.07,29.07,25200.0,22.2293,22.2369,22.2064,22.2064,25200.0
2012-12-06 15:45:00,29.08,29.1,29.08,29.09,58300.0,22.214,22.2293,22.214,22.2217,58300.0
2012-12-06 15:50:00,29.09,29.12,29.09,29.1,30900.0,22.2217,22.2446,22.2217,22.2293,30900.0
2012-12-06 15:55:00,29.09,29.11,29.07,29.1,72800.0,22.2217,22.2369,22.2064,22.2293,72800.0
2012-12-07 09:30:00,29.18,29.2,29.12,29.2,15800.0,22.2904,22.3057,22.2446,22.3057,15800.0
2012-12-07 09:35:00,29.21,29.23,29.13,29.14,21800.0,22.3133,22.3286,22.2522,22.2599,21800.0
2012-12-07 09:40:00,29.13,29.17,29.12,29.12,37400.0,22.2522,22.2828,22.2446,22.2446,37400.0
2012-12-07 09:45:00,29.12,29.14,29.11,29.11,42500.0,22.2446,22.2599,22.2369,22.2369,42500.0
2012-12-07 09:50:00,29.11,29.13,29.1,29.11,53000.0,22.2369,22.2522,22.2293,22.2369,53000.0
2012-12-07 09:55:00,29.11,29.11,29.08,29.08,29100.0,22.2369,22.2369,22.214,22.214,29100.0
2012-12-07 10:00:00,29.09,29.15,29.09,29.14,25900.0,22.2217,22.2675,22.2217,22.2599,25900.0
2012-12-07 10:05:00,29.14,29.19,29.14,29.17,19700.0,22.2599,22.2981,22.2599,22.2828,19700.0
2012-12-07 10:10:00,29.18,29.2,29.13,29.15,29500.0,22.2904,22.3057,22.2522,22.2675,29500.0
2012-12-07 10:15:00,29.15,29.17,29.14,29.15,20800.0,22.2675,22.2828,22.2599,22.2675,20800.0
2012-12-07 10:20:00,29.15,29.15,29.12,29.13,25100.0,22.2675,22.2675,22.2446,22.2522,25100.0
2012-12-07 10:25:00,29.14,29.15,29.11,29.11,43700.0,22.2599,22.2675,22.2369,22.2369,43700.0
2012-12-07 10:30:00,29.1,29.11,29.04,29.05,15200.0,22.2293,22.2369,22.1835,22.1911,15200.0
2012-12-07 10:35:00,29.04,29.05,29.02,29.05,26800.0,22.1835,22.1911,22.1682,22.1911,26800.0
2012-12-07 10:40:00,29.05,29.05,29.01,29.04,21300.0,22.1911,22.1911,22.1606,22.1835,21300.0
2012-12-07 10:45:00,29.04,29.04,29.0,29.01,29200.0,22.1835,22.1835,22.1529,22.1606,29200.0
2012-12-07 10:50:00,29.01,29.04,29.0,29.01,25300.0,22.1606,22.1835,22.1529,22.1606,25300.0
2012-12-07 10:55:00,29.01,29.04,29.01,29.04,20300.0,22.1606,22.1835,22.1606,22.1835,20300.0
2012-12-07 11:00:00,29.04,29.05,28.98,29.02,39300.0,22.1835,22.1911,22.1376,22.1682,39300.0
2012-12-07 11:05:00,29.02,29.02,29.01,29.02,15200.0,22.1682,22.1682,22.1606,22.1682,15200.0
2012-12-07 11:10:00,29.02,29.05,29.02,29.03,16200.0,22.1682,22.1911,22.1682,22.1758,16200.0
2012-12-07 11:15:00,29.03,29.04,29.03,29.04,14500.0,22.1758,22.1835,22.1758,22.1835,14500.0
2012-12-07 11:20:00,29.04,29.05,29.04,29.05,15000.0,22.1835,22.1911,22.1835,22.1911,15000.0
2012-12-07 11:25:00,29.04,29.05,29.03,29.03,16000.0,22.1835,22.1911,22.1758,22.1758,16000.0
2012-12-07 11:30:00,29.03,29.04,29.01,29.03,36600.0,22.1758,22.1835,22.1606,22.1758,36600.0
2012-12-07 11:35:00,29.03,29.03,29.01,29.02,14100.0,22.1758,22.1758,22.1606,22.1682,14100.0
2012-12-07 11:40:00,29.02,29.04,29.02,29.04,17100.0,22.1682,22.1835,22.1682,22.1835,17100.0
2012-12-07 11:45:00,29.03,29.04,29.02,29.03,12500.0,22.1758,22.1835,22.1682,22.1758,12500.0
2012-12-07 11:50:00,29.03,29.03,29.02,29.02,16400.0,22.1758,22.1758,22.1682,22.1682,16400.0
2012-12-07 11:55:00,29.02,29.02,29.0,29.01,18200.0,22.1682,22.1682,22.1529,22.1606,18200.0
2012-12-07 12:00:00,29.0,29.01,29.0,29.01,7900.0,22.1529,22.1606,22.1529,22.1606,7900.0
2012-12-07 12:05:00,29.0,29.02,29.0,29.0,14200.0,22.1529,22.1682,22.1529,22.1529,14200.0
2012-12-07 12:10:00,29.01,29.02,29.0,29.01,12000.0,22.1606,22.1682,22.1529,22.1606,12000.0
2012-12-07 12:15:00,29.02,29.02,29.01,29.02,9500.0,22.1682,22.1682,22.1606,22.1682,9500.0
2012-12-07 12:20:00,29.01,29.02,28.99,29.02,27900.0,22.1606,22.1682,22.1453,22.1682,27900.0
2012-12-07 12:25:00,29.01,29.07,29.01,29.07,14600.0,22.1606,22.2064,22.1606,22.2064,14600.0
2012-12-07 12:30:00,29.07,29.1,29.07,29.09,9000.0,22.2064,22.2293,22.2064,22.2217,9000.0
2012-12-07 12:35:00,29.1,29.11,29.06,29.1,26100.0,22.2293,22.2369,22.1987,22.2293,26100.0
2012-12-07 12:40:00,29.1,29.11,29.07,29.11,10900.0,22.2293,22.2369,22.2064,22.2369,10900.0
2012-12-07 12:45:00,29.11,29.13,29.1,29.12,16400.0,22.2369,22.2522,22.2293,22.2446,16400.0
2012-12-07 12:50:00,29.11,29.12,29.1,29.1,10400.0,22.2369,22.2446,22.2293,22.2293,10400.0
2012-12-07 12:55:00,29.1,29.11,29.1,29.11,7000.0,22.2293,22.2369,22.2293,22.2369,7000.0
2012-12-07 13:00:00,29.11,29.14,29.11,29.12,14200.0,22.2369,22.2599,22.2369,22.2446,14200.0
2012-12-07 13:05:00,29.12,29.13,29.11,29.13,11300.0,22.2446,22.2522,22.2369,22.2522,11300.0
2012-12-07 13:10:00,29.13,29.15,29.12,29.13,9200.0,22.2522,22.2675,22.2446,22.2522,9200.0
2012-12-07 13:15:00,29.13,29.15,29.12,29.13,7400.0,22.2522,22.2675,22.2446,22.2522,7400.0
2012-12-07 13:20:00,29.14,29.14,29.12,29.13,8400.0,22.2599,22.2599,22.2446,22.2522,8400.0
2012-12-07 13:25:00,29.13,29.15,29.12,29.12,29200.0,22.2522,22.2675,22.2446,22.2446,29200.0
2012-12-07 13:30:00,29.13,29.15,29.12,29.12,18800.0,22.2522,22.2675,22.2446,22.2446,18800.0
2012-12-07 13:35:00,29.13,29.14,29.12,29.14,7500.0,22.2522,22.2599,22.2446,22.2599,7500.0
2012-12-07 13:40:00,29.14,29.14,29.12,29.13,6200.0,22.2599,22.2599,22.2446,22.2522,6200.0
2012-12-07 13:45:00,29.12,29.15,29.12,29.14,8100.0,22.2446,22.2675,22.2446,22.2599,8100.0
2012-12-07 13:50:00,29.14,29.14,29.13,29.13,13500.0,22.2599,22.2599,22.2522,22.2522,13500.0
2012-12-07 13:55:00,29.12,29.15,29.12,29.15,12300.0,22.2446,22.2675,22.2446,22.2675,12300.0
2012-12-07 14:00:00,29.14,29.15,29.14,29.15,4000.0,22.2599,22.2675,22.2599,22.2675,4000.0
2012-12-07 14:05:00,29.14,29.15,29.14,29.15,4400.0,22.2599,22.2675,22.2599,22.2675,4400.0
2012-12-07 14:10:00,29.15,29.17,29.14,29.17,8500.0,22.2675,22.2828,22.2599,22.2828,8500.0
2012-12-07 14:15:00,29.17,29.19,29.16,29.19,21600.0,22.2828,22.2981,22.2751,22.2981,21600.0
2012-12-07 14:20:00,29.19,29.2,29.19,29.2,13100.0,22.2981,22.3057,22.2981,22.3057,13100.0
2012-12-07 14:25:00,29.2,29.21,29.19,29.21,9000.0,22.3057,22.3133,22.2981,22.3133,9000.0
2012-12-07 14:30:00,29.21,29.22,29.2,29.21,15000.0,22.3133,22.321,22.3057,22.3133,15000.0
2012-12-07 14:35:00,29.22,29.22,29.16,29.17,40600.0,22.321,22.321,22.2751,22.2828,40600.0
2012-12-07 14:40:00,29.18,29.18,29.15,29.15,12000.0,22.2904,22.2904,22.2675,22.2675,12000.0
2012-12-07 14:45:00,29.16,29.16,29.14,29.14,9900.0,22.2751,22.2751,22.2599,22.2599,9900.0
2012-12-07 14:50:00,29.15,29.16,29.14,29.16,11500.0,22.2675,22.2751,22.2599,22.2751,11500.0
2012-12-07 14:55:00,29.16,29.18,29.16,29.16,22200.0,22.2751,22.2904,22.2751,22.2751,22200.0
2012-12-07 15:00:00,29.16,29.17,29.14,29.14,16700.0,22.2751,22.2828,22.2599,22.2599,16700.0
2012-12-07 15:05:00,29.14,29.15,29.14,29.14,4300.0,22.2599,22.2675,22.2599,22.2599,4300.0
2012-12-07 15:10:00,29.14,29.15,29.13,29.15,18500.0,22.2599,22.2675,22.2522,22.2675,18500.0
2012-12-07 15:15:00,29.15,29.16,29.14,29.16,13300.0,22.2675,22.2751,22.2599,22.2751,13300.0
2012-12-07 15:20:00,29.16,29.16,29.14,29.15,17500.0,22.2751,22.2751,22.2599,22.2675,17500.0
2012-12-07 15:25:00,29.15,29.17,29.14,29.16,18800.0,22.2675,22.2828,22.2599,22.2751,18800.0
2012-12-07 15:30:00,29.17,29.18,29.16,29.17,32200.0,22.2828,22.2904,22.2751,22.2828,32200.0
2012-12-07 15:35:00,29.17,29.17,29.15,29.15,21400.0,22.2828,22.2828,22.2675,22.2675,21400.0
2012-12-07 15:40:00,29.16,29.17,29.16,29.16,28700.0,22.2751,22.2828,22.2751,22.2751,28700.0
2012-12-07 15:45:00,29.17,29.18,29.09,29.1,126400.0,22.2828,22.2904,22.2217,22.2293,126400.0
2012-12-07 15:50:00,29.1,29.12,29.1,29.11,44200.0,22.2293,22.2446,22.2293,22.2369,44200.0
2012-12-07 15:55:00,29.12,29.13,29.08,29.09,219000.0,22.2446,22.2522,22.214,22.2217,219000.0
2012-12-10 09:30:00,29.07,29.1,29.03,29.08,29600.0,22.2064,22.2293,22.1758,22.214,29600.0
2012-12-10 09:35:00,29.08,29.11,29.03,29.1,28500.0,22.214,22.2369,22.1758,22.2293,28500.0
2012-12-10 09:40:00,29.11,29.12,29.03,29.05,19600.0,22.2369,22.2446,22.1758,22.1911,19600.0
2012-12-10 09:45:00,29.06,29.12,29.05,29.09,28300.0,22.1987,22.2446,22.1911,22.2217,28300.0
2012-12-10 09:50:00,29.09,29.1,29.06,29.07,18600.0,22.2217,22.2293,22.1987,22.2064,18600.0
2012-12-10 09:55:00,29.07,29.07,29.05,29.05,16900.0,22.2064,22.2064,22.1911,22.1911,16900.0
2012-12-10 10:00:00,29.06,29.08,29.06,29.08,26100.0,22.1987,22.214,22.1987,22.214,26100.0
2012-12-10 10:05:00,29.08,29.08,29.07,29.08,29600.0,22.214,22.214,22.2064,22.214,29600.0
2012-12-10 10:10:00,29.08,29.13,29.08,29.11,54100.0,22.214,22.2522,22.214,22.2369,54100.0
2012-12-10 10:15:00,29.12,29.13,29.11,29.12,15500.0,22.2446,22.2522,22.2369,22.2446,15500.0
2012-12-10 10:20:00,29.12,29.13,29.1,29.1,11800.0,22.2446,22.2522,22.2293,22.2293,11800.0
2012-12-10 10:25:00,29.1,29.12,29.09,29.09,45300.0,22.2293,22.2446,22.2217,22.2217,45300.0
2012-12-10 10:30:00,29.09,29.1,29.06,29.06,27500.0,22.2217,22.2293,22.1987,22.1987,27500.0
2012-12-10 10:35:00,29.06,29.07,29.04,29.07,28900.0,22.1987,22.2064,22.1835,22.2064,28900.0
2012-12-10 10:40:00,29.07,29.07,29.06,29.06,13500.0,22.2064,22.2064,22.1987,22.1987,13500.0
2012-12-10 10:45:00,29.07,29.07,29.06,29.07,26900.0,22.2064,22.2064,22.1987,22.2064,26900.0
2012-12-10 10:50:00,29.07,29.09,29.04,29.08,36000.0,22.2064,22.2217,22.1835,22.214,36000.0
2012-12-10 10:55:00,29.07,29.08,29.04,29.07,49100.0,22.2064,22.214,22.1835,22.2064,49100.0
2012-12-10 11:00:00,29.07,29.07,29.05,29.05,19000.0,22.2064,22.2064,22.1911,22.1911,19000.0
2012-12-10 11:05:00,29.05,29.08,29.04,29.07,29700.0,22.1911,22.214,22.1835,22.2064,29700.0
2012-12-10 11:10:00,29.07,29.1,29.07,29.09,37100.0,22.2064,22.2293,22.2064,22.2217,37100.0
2012-12-10 11:15:00,29.09,29.09,29.08,29.09,28000.0,22.2217,22.2217,22.214,22.2217,28000.0
2012-12-10 11:20:00,29.09,29.09,29.08,29.09,11600.0,22.2217,22.2217,22.214,22.2217,11600.0
2012-12-10 11:25:00,29.08,29.09,29.07,29.07,13200.0,22.214,22.2217,22.2064,22.2064,13200.0
2012-12-10 11:30:00,29.08,29.09,29.07,29.09,22700.0,22.214,22.2217,22.2064,22.2217,22700.0
2012-12-10 11:35:00,29.08,29.09,29.07,29.08,21800.0,22.214,22.2217,22.2064,22.214,21800.0
2012-12-10 11:40:00,29.08,29.08,29.07,29.08,11000.0,22.214,22.214,22.2064,22.214,11000.0
2012-12-10 11:45:00,29.08,29.09,29.07,29.08,13300.0,22.214,22.2217,22.2064,22.214,13300.0
2012-12-10 11:50:00,29.08,29.08,29.06,29.07,17000.0,22.214,22.214,22.1987,22.2064,17000.0
2012-12-10 11:55:00,29.07,29.07,29.06,29.06,17100.0,22.2064,22.2064,22.1987,22.1987,17100.0
2012-12-10 12:00:00,29.07,29.07,29.06,29.06,19000.0,22.2064,22.2064,22.1987,22.1987,19000.0
2012-12-10 12:05:00,29.07,29.07,29.05,29.05,32300.0,22.2064,22.2064,22.1911,22.1911,32300.0
2012-12-10 12:10:00,29.05,29.07,29.05,29.07,10200.0,22.1911,22.2064,22.1911,22.2064,10200.0
2012-12-10 12:15:00,29.06,29.07,29.06,29.06,9200.0,22.1987,22.2064,22.1987,22.1987,9200.0
2012-12-10 12:20:00,29.07,29.07,29.06,29.07,22700.0,22.2064,22.2064,22.1987,22.2064,22700.0
2012-12-10 12:25:00,29.07,29.08,29.04,29.05,32500.0,22.2064,22.214,22.1835,22.1911,32500.0
2012-12-10 12:30:00,29.05,29.06,29.05,29.05,13800.0,22.1911,22.1987,22.1911,22.1911,13800.0
2012-12-10 12:35:00,29.05,29.05,29.04,29.05,7000.0,22.1911,22.1911,22.1835,22.1911,7000.0
2012-12-10 12:40:00,29.05,29.05,29.04,29.05,17100.0,22.1911,22.1911,22.1835,22.1911,17100.0
2012-12-10 12:45:00,29.05,29.05,29.04,29.05,8800.0,22.1911,22.1911,22.1835,22.1911,8800.0
2012-12-10 12:50:00,29.05,29.07,29.04,29.06,20100.0,22.1911,22.2064,22.1835,22.1987,20100.0
2012-12-10 12:55:00,29.07,29.07,29.06,29.07,4700.0,22.2064,22.2064,22.1987,22.2064,4700.0
2012-12-10 13:00:00,29.07,29.07,29.05,29.05,14900.0,22.2064,22.2064,22.1911,22.1911,14900.0
2012-12-10 13:05:00,29.05,29.07,29.05,29.06,11800.0,22.1911,22.2064,22.1911,22.1987,11800.0
2012-12-10 13:10:00,29.06,29.08,29.06,29.08,43400.0,22.1987,22.214,22.1987,22.214,43400.0
2012-12-10 13:15:00,29.07,29.1,29.07,29.08,40500.0,22.2064,22.2293,22.2064,22.214,40500.0
2012-12-10 13:20:00,29.09,29.09,29.07,29.08,60400.0,22.2217,22.2217,22.2064,22.214,60400.0
2012-12-10 13:25:00,29.09,29.1,29.08,29.08,46900.0,22.2217,22.2293,22.214,22.214,46900.0
2012-12-10 13:30:00,29.08,29.1,29.08,29.09,57000.0,22.214,22.2293,22.214,22.2217,57000.0
2012-12-10 13:35:00,29.1,29.1,29.09,29.1,13400.0,22.2293,22.2293,22.2217,22.2293,13400.0
2012-12-10 13:40:00,29.09,29.1,29.09,29.09,8300.0,22.2217,22.2293,22.2217,22.2217,8300.0
2012-12-10 13:45:00,29.09,29.1,29.08,29.08,13700.0,22.2217,22.2293,22.214,22.214,13700.0
2012-12-10 13:50:00,29.09,29.1,29.08,29.09,15700.0,22.2217,22.2293,22.214,22.2217,15700.0
2012-12-10 13:55:00,29.09,29.1,29.08,29.08,14800.0,22.2217,22.2293,22.214,22.214,14800.0
2012-12-10 14:00:00,29.08,29.09,29.07,29.07,18600.0,22.214,22.2217,22.2064,22.2064,18600.0
2012-12-10 14:05:00,29.07,29.08,29.06,29.06,16000.0,22.2064,22.214,22.1987,22.1987,16000.0
2012-12-10 14:10:00,29.06,29.07,29.05,29.05,30700.0,22.1987,22.2064,22.1911,22.1911,30700.0
2012-12-10 14:15:00,29.05,29.08,29.04,29.06,55300.0,22.1911,22.214,22.1835,22.1987,55300.0
2012-12-10 14:20:00,29.06,29.07,29.06,29.06,14300.0,22.1987,22.2064,22.1987,22.1987,14300.0
2012-12-10 14:25:00,29.06,29.07,29.05,29.05,25300.0,22.1987,22.2064,22.1911,22.1911,25300.0
2012-12-10 14:30:00,29.05,29.06,29.04,29.04,21900.0,22.1911,22.1987,22.1835,22.1835,21900.0
2012-12-10 14:35:00,29.04,29.06,29.03,29.03,45000.0,22.1835,22.1987,22.1758,22.1758,45000.0
2012-12-10 14:40:00,29.03,29.04,29.02,29.03,26100.0,22.1758,22.1835,22.1682,22.1758,26100.0
2012-12-10 14:45:00,29.04,29.04,29.03,29.03,21200.0,22.1835,22.1835,22.1758,22.1758,21200.0
2012-12-10 14:50:00,29.03,29.04,29.02,29.02,50700.0,22.1758,22.1835,22.1682,22.1682,50700.0
2012-12-10 14:55:00,29.03,29.03,29.02,29.02,22800.0,22.1758,22.1758,22.1682,22.1682,22800.0
2012-12-10 15:00:00,29.02,29.03,29.0,29.01,58500.0,22.1682,22.1758,22.1529,22.1606,58500.0
2012-12-10 15:05:00,29.01,29.01,28.99,29.0,41700.0,22.1606,22.1606,22.1453,22.1529,41700.0
2012-12-10 15:10:00,29.0,29.01,28.99,28.99,39300.0,22.1529,22.1606,22.1453,22.1453,39300.0
2012-12-10 15:15:00,28.99,29.01,28.98,28.98,77500.0,22.1453,22.1606,22.1376,22.1376,77500.0
2012-12-10 15:20:00,28.98,28.99,28.97,28.98,28000.0,22.1376,22.1453,22.13,22.1376,28000.0
2012-12-10 15:25:00,28.98,29.01,28.98,29.0,50100.0,22.1376,22.1606,22.1376,22.1529,50100.0
2012-12-10 15:30:00,29.0,29.01,28.99,28.99,89600.0,22.1529,22.1606,22.1453,22.1453,89600.0
2012-12-10 15:35:00,28.99,29.04,28.99,29.03,66800.0,22.1453,22.1835,22.1453,22.1758,66800.0
2012-12-10 15:40:00,29.03,29.04,29.0,29.01,98300.0,22.1758,22.1835,22.1529,22.1606,98300.0
2012-12-10 15:45:00,29.02,29.02,28.99,29.0,81800.0,22.1682,22.1682,22.1453,22.1529,81800.0
2012-12-10 15:50:00,29.0,29.01,28.97,28.98,132600.0,22.1529,22.1606,22.13,22.1376,132600.0
2012-12-10 15:55:00,28.99,29.02,28.99,29.02,104200.0,22.1453,22.1682,22.1453,22.1682,104200.0
2012-12-11 09:30:00,29.08,29.1,29.02,29.06,29700.0,22.214,22.2293,22.1682,22.1987,29700.0
2012-12-11 09:35:00,29.06,29.09,29.01,29.01,23400.0,22.1987,22.2217,22.1606,22.1606,23400.0
2012-12-11 09:40:00,29.02,29.03,28.98,28.99,23700.0,22.1682,22.1758,22.1376,22.1453,23700.0
2012-12-11 09:45:00,29.0,29.0,28.96,28.96,23700.0,22.1529,22.1529,22.1224,22.1224,23700.0
2012-12-11 09:50:00,28.96,28.98,28.94,28.97,32400.0,22.1224,22.1376,22.1071,22.13,32400.0
2012-12-11 09:55:00,28.96,29.01,28.92,28.93,77200.0,22.1224,22.1606,22.0918,22.0994,77200.0
2012-12-11 10:00:00,28.93,29.02,28.92,29.0,21000.0,22.0994,22.1682,22.0918,22.1529,21000.0
2012-12-11 10:05:00,29.0,29.02,28.99,28.99,16100.0,22.1529,22.1682,22.1453,22.1453,16100.0
2012-12-11 10:10:00,29.0,29.01,28.99,29.0,30400.0,22.1529,22.1606,22.1453,22.1529,30400.0
2012-12-11 10:15:00,29.0,29.02,29.0,29.0,22600.0,22.1529,22.1682,22.1529,22.1529,22600.0
2012-12-11 10:20:00,29.0,29.01,28.98,29.0,21600.0,22.1529,22.1606,22.1376,22.1529,21600.0
2012-12-11 10:25:00,29.0,29.0,28.98,28.98,13100.0,22.1529,22.1529,22.1376,22.1376,13100.0
2012-12-11 10:30:00,28.98,29.01,28.98,28.98,25400.0,22.1376,22.1606,22.1376,22.1376,25400.0
2012-12-11 10:35:00,28.98,29.0,28.98,28.99,27800.0,22.1376,22.1529,22.1376,22.1453,27800.0
2012-12-11 10:40:00,29.0,29.0,28.98,28.99,19500.0,22.1529,22.1529,22.1376,22.1453,19500.0
2012-12-11 10:45:00,29.0,29.0,28.99,29.0,9700.0,22.1529,22.1529,22.1453,22.1529,9700.0
2012-12-11 10:50:00,29.0,29.01,28.99,28.99,28600.0,22.1529,22.1606,22.1453,22.1453,28600.0
2012-12-11 10:55:00,28.99,29.01,28.99,29.0,16800.0,22.1453,22.1606,22.1453,22.1529,16800.0
2012-12-11 11:00:00,29.01,29.01,28.99,29.0,18700.0,22.1606,22.1606,22.1453,22.1529,18700.0
2012-12-11 11:05:00,28.99,29.0,28.98,28.98,10000.0,22.1453,22.1529,22.1376,22.1376,10000.0
2012-12-11 11:10:00,28.99,29.0,28.98,29.0,17700.0,22.1453,22.1529,22.1376,22.1529,17700.0
2012-12-11 11:15:00,29.0,29.01,28.99,29.01,22300.0,22.1529,22.1606,22.1453,22.1606,22300.0
2012-12-11 11:20:00,29.0,29.05,29.0,29.0,70800.0,22.1529,22.1911,22.1529,22.1529,70800.0
2012-12-11 11:25:00,29.0,29.01,28.95,28.95,50200.0,22.1529,22.1606,22.1147,22.1147,50200.0
2012-12-11 11:30:00,28.95,28.96,28.95,28.95,45900.0,22.1147,22.1224,22.1147,22.1147,45900.0
2012-12-11 11:35:00,28.95,28.96,28.95,28.95,20400.0,22.1147,22.1224,22.1147,22.1147,20400.0
2012-12-11 11:40:00,28.95,28.96,28.94,28.94,17100.0,22.1147,22.1224,22.1071,22.1071,17100.0
2012-12-11 11:45:00,28.94,28.96,28.92,28.93,32700.0,22.1071,22.1224,22.0918,22.0994,32700.0
2012-12-11 11:50:00,28.92,28.92,28.87,28.87,42400.0,22.0918,22.0918,22.0536,22.0536,42400.0
2012-12-11 11:55:00,28.88,28.88,28.85,28.86,15800.0,22.0612,22.0612,22.0383,22.046,15800.0
2012-12-11 12:00:00,28.86,28.87,28.8,28.83,29000.0,22.046,22.0536,22.0001,22.023,29000.0
2012-12-11 12:05:00,28.83,28.86,28.82,28.85,16300.0,22.023,22.046,22.0154,22.0383,16300.0
2012-12-11 12:10:00,28.85,28.87,28.84,28.85,15100.0,22.0383,22.0536,22.0307,22.0383,15100.0
2012-12-11 12:15:00,28.86,28.87,28.85,28.86,9800.0,22.046,22.0536,22.0383,22.046,9800.0
2012-12-11 12:20:00,28.87,28.89,28.86,28.89,20000.0,22.0536,22.0689,22.046,22.0689,20000.0
2012-12-11 12:25:00,28.89,28.9,28.87,28.88,12900.0,22.0689,22.0765,22.0536,22.0612,12900.0
2012-12-11 12:30:00,28.87,28.88,28.86,28.87,13900.0,22.0536,22.0612,22.046,22.0536,13900.0
2012-12-11 12:35:00,28.86,28.87,28.85,28.85,7500.0,22.046,22.0536,22.0383,22.0383,7500.0
2012-12-11 12:40:00,28.86,28.86,28.84,28.85,12700.0,22.046,22.046,22.0307,22.0383,12700.0
2012-12-11 12:45:00,28.85,28.85,28.83,28.83,31300.0,22.0383,22.0383,22.023,22.023,31300.0
2012-12-11 12:50:00,28.84,28.84,28.83,28.83,8700.0,22.0307,22.0307,22.023,22.023,8700.0
2012-12-11 12:55:00,28.84,28.84,28.82,28.83,40500.0,22.0307,22.0307,22.0154,22.023,40500.0
2012-12-11 13:00:00,28.84,28.88,28.84,28.88,35600.0,22.0307,22.0612,22.0307,22.0612,35600.0
2012-12-11 13:05:00,28.87,28.89,28.87,28.88,8300.0,22.0536,22.0689,22.0536,22.0612,8300.0
2012-12-11 13:10:00,28.89,28.89,28.88,28.88,12000.0,22.0689,22.0689,22.0612,22.0612,12000.0
2012-12-11 13:15:00,28.88,28.9,28.88,28.9,22500.0,22.0612,22.0765,22.0612,22.0765,22500.0
2012-12-11 13:20:00,28.9,28.9,28.89,28.9,12100.0,22.0765,22.0765,22.0689,22.0765,12100.0
2012-12-11 13:25:00,28.9,28.91,28.89,28.9,32800.0,22.0765,22.0842,22.0689,22.0765,32800.0
2012-12-11 13:30:00,28.9,28.93,28.89,28.93,17100.0,22.0765,22.0994,22.0689,22.0994,17100.0
2012-12-11 13:35:00,28.93,28.95,28.93,28.93,9700.0,22.0994,22.1147,22.0994,22.0994,9700.0
2012-12-11 13:40:00,28.94,28.96,28.93,28.95,14900.0,22.1071,22.1224,22.0994,22.1147,14900.0
2012-12-11 13:45:00,28.94,28.97,28.94,28.96,11600.0,22.1071,22.13,22.1071,22.1224,11600.0
2012-12-11 13:50:00,28.96,29.02,28.96,29.0,44300.0,22.1224,22.1682,22.1224,22.1529,44300.0
2012-12-11 13:55:00,29.01,29.03,28.97,28.97,104000.0,22.1606,22.1758,22.13,22.13,104000.0
2012-12-11 14:00:00,28.96,28.99,28.95,28.97,14300.0,22.1224,22.1453,22.1147,22.13,14300.0
2012-12-11 14:05:00,28.98,28.98,28.97,28.97,9400.0,22.1376,22.1376,22.13,22.13,9400.0
2012-12-11 14:10:00,28.98,28.99,28.98,28.98,6600.0,22.1376,22.1453,22.1376,22.1376,6600.0
2012-12-11 14:15:00,28.99,28.99,28.98,28.98,12700.0,22.1453,22.1453,22.1376,22.1376,12700.0
2012-12-11 14:20:00,28.99,28.99,28.96,28.96,26200.0,22.1453,22.1453,22.1224,22.1224,26200.0
2012-12-11 14:25:00,28.96,28.96,28.94,28.95,15700.0,22.1224,22.1224,22.1071,22.1147,15700.0
2012-12-11 14:30:00,28.95,28.96,28.94,28.96,41000.0,22.1147,22.1224,22.1071,22.1224,41000.0
2012-12-11 14:35:00,28.95,28.96,28.93,28.94,18500.0,22.1147,22.1224,22.0994,22.1071,18500.0
2012-12-11 14:40:00,28.95,28.95,28.9,28.93,32900.0,22.1147,22.1147,22.0765,22.0994,32900.0
2012-12-11 14:45:00,28.92,28.92,28.89,28.89,18800.0,22.0918,22.0918,22.0689,22.0689,18800.0
2012-12-11 14:50:00,28.89,28.9,28.87,28.89,24300.0,22.0689,22.0765,22.0536,22.0689,24300.0
2012-12-11 14:55:00,28.88,28.89,28.88,28.88,11800.0,22.0612,22.0689,22.0612,22.0612,11800.0
2012-12-11 15:00:00,28.88,28.89,28.86,28.86,22000.0,22.0612,22.0689,22.046,22.046,22000.0
2012-12-11 15:05:00,28.86,28.87,28.84,28.84,15800.0,22.046,22.0536,22.0307,22.0307,15800.0
2012-12-11 15:10:00,28.84,28.86,28.84,28.85,14500.0,22.0307,22.046,22.0307,22.0383,14500.0
2012-12-11 15:15:00,28.86,28.87,28.83,28.83,27200.0,22.046,22.0536,22.023,22.023,27200.0
2012-12-11 15:20:00,28.83,28.85,28.83,28.83,42800.0,22.023,22.0383,22.023,22.023,42800.0
2012-12-11 15:25:00,28.83,28.87,28.82,28.87,24800.0,22.023,22.0536,22.0154,22.0536,24800.0
2012-12-11 15:30:00,28.86,28.87,28.85,28.86,25600.0,22.046,22.0536,22.0383,22.046,25600.0
2012-12-11 15:35:00,28.86,28.91,28.86,28.9,35100.0,22.046,22.0842,22.046,22.0765,35100.0
2012-12-11 15:40:00,28.89,28.9,28.87,28.87,44900.0,22.0689,22.0765,22.0536,22.0536,44900.0
2012-12-11 15:45:00,28.87,28.89,28.85,28.85,78200.0,22.0536,22.0689,22.0383,22.0383,78200.0
2012-12-11 15:50:00,28.85,28.86,28.82,28.85,103900.0,22.0383,22.046,22.0154,22.0383,103900.0
2012-12-11 15:55:00,28.85,28.88,28.84,28.87,171600.0,22.0383,22.0612,22.0307,22.0536,171600.0
2012-12-12 09:30:00,28.96,28.98,28.87,28.89,32600.0,22.1224,22.1376,22.0536,22.0689,32600.0
2012-12-12 09:35:00,28.9,28.93,28.88,28.93,20700.0,22.0765,22.0994,22.0612,22.0994,20700.0
2012-12-12 09:40:00,28.92,28.96,28.9,28.91,26200.0,22.0918,22.1224,22.0765,22.0842,26200.0
2012-12-12 09:45:00,28.91,28.92,28.86,28.9,35500.0,22.0842,22.0918,22.046,22.0765,35500.0
2012-12-12 09:50:00,28.89,28.91,28.88,28.89,56500.0,22.0689,22.0842,22.0612,22.0689,56500.0
2012-12-12 09:55:00,28.89,28.94,28.88,28.9,104800.0,22.0689,22.1071,22.0612,22.0765,104800.0
2012-12-12 10:00:00,28.89,28.91,28.87,28.88,62900.0,22.0689,22.0842,22.0536,22.0612,62900.0
2012-12-12 10:05:00,28.89,28.96,28.88,28.96,31100.0,22.0689,22.1224,22.0612,22.1224,31100.0
2012-12-12 10:10:00,28.96,29.0,28.96,28.99,17100.0,22.1224,22.1529,22.1224,22.1453,17100.0
2012-12-12 10:15:00,28.99,29.0,28.98,28.99,5200.0,22.1453,22.1529,22.1376,22.1453,5200.0
2012-12-12 10:20:00,29.0,29.07,28.99,29.07,39800.0,22.1529,22.2064,22.1453,22.2064,39800.0
2012-12-12 10:25:00,29.08,29.09,29.03,29.04,15500.0,22.214,22.2217,22.1758,22.1835,15500.0
2012-12-12 10:30:00,29.03,29.04,29.01,29.02,15500.0,22.1758,22.1835,22.1606,22.1682,15500.0
2012-12-12 10:35:00,29.03,29.04,29.02,29.02,6200.0,22.1758,22.1835,22.1682,22.1682,6200.0
2012-12-12 10:40:00,29.03,29.05,29.02,29.05,8700.0,22.1758,22.1911,22.1682,22.1911,8700.0
2012-12-12 10:45:00,29.05,29.08,29.05,29.08,10300.0,22.1911,22.214,22.1911,22.214,10300.0
2012-12-12 10:50:00,29.08,29.08,29.06,29.07,5500.0,22.214,22.214,22.1987,22.2064,5500.0
2012-12-12 10:55:00,29.07,29.07,29.05,29.07,13200.0,22.2064,22.2064,22.1911,22.2064,13200.0
2012-12-12 11:00:00,29.08,29.1,29.08,29.09,11600.0,22.214,22.2293,22.214,22.2217,11600.0
2012-12-12 11:05:00,29.08,29.08,29.07,29.07,4600.0,22.214,22.214,22.2064,22.2064,4600.0
2012-12-12 11:10:00,29.08,29.1,29.07,29.08,19600.0,22.214,22.2293,22.2064,22.214,19600.0
2012-12-12 11:15:00,29.07,29.08,29.05,29.07,16500.0,22.2064,22.214,22.1911,22.2064,16500.0
2012-12-12 11:20:00,29.07,29.08,29.07,29.08,9600.0,22.2064,22.214,22.2064,22.214,9600.0
2012-12-12 11:25:00,29.08,29.08,29.04,29.04,19900.0,22.214,22.214,22.1835,22.1835,19900.0
2012-12-12 11:30:00,29.04,29.05,29.01,29.01,8100.0,22.1835,22.1911,22.1606,22.1606,8100.0
2012-12-12 11:35:00,29.01,29.01,28.98,29.0,10300.0,22.1606,22.1606,22.1376,22.1529,10300.0
2012-12-12 11:40:00,29.0,29.02,28.99,28.99,24800.0,22.1529,22.1682,22.1453,22.1453,24800.0
2012-12-12 11:45:00,28.99,29.0,28.99,29.0,15000.0,22.1453,22.1529,22.1453,22.1529,15000.0
2012-12-12 11:50:00,29.0,29.0,28.98,28.98,7100.0,22.1529,22.1529,22.1376,22.1376,7100.0
2012-12-12 11:55:00,28.98,28.99,28.98,28.98,5400.0,22.1376,22.1453,22.1376,22.1376,5400.0
2012-12-12 12:00:00,28.99,28.99,28.96,28.96,13400.0,22.1453,22.1453,22.1224,22.1224,13400.0
2012-12-12 12:05:00,28.97,28.99,28.96,28.99,12400.0,22.13,22.1453,22.1224,22.1453,12400.0
2012-12-12 12:10:00,28.99,29.0,28.98,28.99,5700.0,22.1453,22.1529,22.1376,22.1453,5700.0
2012-12-12 12:15:00,28.99,29.01,28.99,29.01,25100.0,22.1453,22.1606,22.1453,22.1606,25100.0
2012-12-12 12:20:00,29.01,29.01,28.98,28.98,24200.0,22.1606,22.1606,22.1376,22.1376,24200.0
2012-12-12 12:25:00,28.98,29.0,28.98,28.99,20700.0,22.1376,22.1529,22.1376,22.1453,20700.0
2012-12-12 12:30:00,29.0,29.02,28.98,29.02,90300.0,22.1529,22.1682,22.1376,22.1682,90300.0
2012-12-12 12:35:00,29.02,29.04,29.0,29.04,16500.0,22.1682,22.1835,22.1529,22.1835,16500.0
2012-12-12 12:40:00,29.04,29.06,29.04,29.06,28500.0,22.1835,22.1987,22.1835,22.1987,28500.0
2012-12-12 12:45:00,29.07,29.1,29.07,29.08,28600.0,22.2064,22.2293,22.2064,22.214,28600.0
2012-12-12 12:50:00,29.09,29.12,29.08,29.1,17900.0,22.2217,22.2446,22.214,22.2293,17900.0
2012-12-12 12:55:00,29.1,29.13,29.1,29.12,6500.0,22.2293,22.2522,22.2293,22.2446,6500.0
2012-12-12 13:00:00,29.13,29.14,29.12,29.14,7200.0,22.2522,22.2599,22.2446,22.2599,7200.0
2012-12-12 13:05:00,29.15,29.17,29.14,29.15,34700.0,22.2675,22.2828,22.2599,22.2675,34700.0
2012-12-12 13:10:00,29.15,29.15,29.12,29.13,15600.0,22.2675,22.2675,22.2446,22.2522,15600.0
2012-12-12 13:15:00,29.14,29.14,29.12,29.12,10200.0,22.2599,22.2599,22.2446,22.2446,10200.0
2012-12-12 13:20:00,29.12,29.14,29.11,29.13,15900.0,22.2446,22.2599,22.2369,22.2522,15900.0
2012-12-12 13:25:00,29.12,29.13,29.1,29.11,24200.0,22.2446,22.2522,22.2293,22.2369,24200.0
2012-12-12 13:30:00,29.11,29.12,29.1,29.1,19400.0,22.2369,22.2446,22.2293,22.2293,19400.0
2012-12-12 13:35:00,29.11,29.11,29.1,29.11,9600.0,22.2369,22.2369,22.2293,22.2369,9600.0
2012-12-12 13:40:00,29.1,29.11,29.08,29.08,12200.0,22.2293,22.2369,22.214,22.214,12200.0
2012-12-12 13:45:00,29.08,29.08,29.05,29.06,10100.0,22.214,22.214,22.1911,22.1987,10100.0
2012-12-12 13:50:00,29.06,29.06,29.05,29.06,12000.0,22.1987,22.1987,22.1911,22.1987,12000.0
2012-12-12 13:55:00,29.06,29.08,29.05,29.08,15200.0,22.1987,22.214,22.1911,22.214,15200.0
2012-12-12 14:00:00,29.08,29.08,29.05,29.07,17800.0,22.214,22.214,22.1911,22.2064,17800.0
2012-12-12 14:05:00,29.07,29.09,29.06,29.09,12100.0,22.2064,22.2217,22.1987,22.2217,12100.0
2012-12-12 14:10:00,29.09,29.11,29.08,29.11,9600.0,22.2217,22.2369,22.214,22.2369,9600.0
2012-12-12 14:15:00,29.11,29.11,29.09,29.09,18100.0,22.2369,22.2369,22.2217,22.2217,18100.0
2012-12-12 14:20:00,29.09,29.11,29.07,29.07,21800.0,22.2217,22.2369,22.2064,22.2064,21800.0
2012-12-12 14:25:00,29.07,29.07,29.03,29.06,25500.0,22.2064,22.2064,22.1758,22.1987,25500.0
2012-12-12 14:30:00,29.07,29.07,29.04,29.05,13800.0,22.2064,22.2064,22.1835,22.1911,13800.0
2012-12-12 14:35:00,29.05,29.06,29.04,29.04,15200.0,22.1911,22.1987,22.1835,22.1835,15200.0
2012-12-12 14:40:00,29.05,29.06,29.04,29.06,11400.0,22.1911,22.1987,22.1835,22.1987,11400.0
2012-12-12 14:45:00,29.06,29.09,29.05,29.08,79700.0,22.1987,22.2217,22.1911,22.214,79700.0
2012-12-12 14:50:00,29.08,29.08,29.04,29.04,20100.0,22.214,22.214,22.1835,22.1835,20100.0
2012-12-12 14:55:00,29.05,29.08,29.03,29.05,27000.0,22.1911,22.214,22.1758,22.1911,27000.0
2012-12-12 15:00:00,29.05,29.09,29.03,29.03,69700.0,22.1911,22.2217,22.1758,22.1758,69700.0
2012-12-12 15:05:00,29.04,29.07,29.03,29.03,19700.0,22.1835,22.2064,22.1758,22.1758,19700.0
2012-12-12 15:10:00,29.03,29.04,28.97,28.97,22600.0,22.1758,22.1835,22.13,22.13,22600.0
2012-12-12 15:15:00,28.97,28.97,28.96,28.96,6400.0,22.13,22.13,22.1224,22.1224,6400.0
2012-12-12 15:20:00,28.97,29.0,28.94,28.97,89700.0,22.13,22.1529,22.1071,22.13,89700.0
2012-12-12 15:25:00,28.98,28.99,28.97,28.98,29700.0,22.1376,22.1453,22.13,22.1376,29700.0
2012-12-12 15:30:00,28.98,28.99,28.96,28.96,19300.0,22.1376,22.1453,22.1224,22.1224,19300.0
2012-12-12 15:35:00,28.96,28.98,28.94,28.94,29900.0,22.1224,22.1376,22.1071,22.1071,29900.0
2012-12-12 15:40:00,28.94,28.99,28.94,28.99,23000.0,22.1071,22.1453,22.1071,22.1453,23000.0
2012-12-12 15:45:00,28.98,28.98,28.92,28.97,68500.0,22.1376,22.1376,22.0918,22.13,68500.0
2012-12-12 15:50:00,28.96,28.97,28.92,28.92,62900.0,22.1224,22.13,22.0918,22.0918,62900.0
2012-12-12 15:55:00,28.92,28.92,28.9,28.92,105600.0,22.0918,22.0918,22.0765,22.0918,105600.0
2012-12-13 09:30:00,28.98,28.98,28.86,28.96,47600.0,22.1376,22.1376,22.046,22.1224,47600.0
2012-12-13 09:35:00,28.97,29.05,28.97,29.01,12000.0,22.13,22.1911,22.13,22.1606,12000.0
2012-12-13 09:40:00,29.01,29.06,29.0,29.05,19800.0,22.1606,22.1987,22.1529,22.1911,19800.0
2012-12-13 09:45:00,29.05,29.12,29.05,29.09,21400.0,22.1911,22.2446,22.1911,22.2217,21400.0
2012-12-13 09:50:00,29.09,29.12,29.03,29.03,14500.0,22.2217,22.2446,22.1758,22.1758,14500.0
2012-12-13 09:55:00,29.03,29.03,29.01,29.01,4900.0,22.1758,22.1758,22.1606,22.1606,4900.0
2012-12-13 10:00:00,29.01,29.14,29.0,29.1,51000.0,22.1606,22.2599,22.1529,22.2293,51000.0
2012-12-13 10:05:00,29.09,29.13,29.09,29.12,18200.0,22.2217,22.2522,22.2217,22.2446,18200.0
2012-12-13 10:10:00,29.13,29.21,29.13,29.2,37000.0,22.2522,22.3133,22.2522,22.3057,37000.0
2012-12-13 10:15:00,29.19,29.21,29.17,29.17,21400.0,22.2981,22.3133,22.2828,22.2828,21400.0
2012-12-13 10:20:00,29.17,29.17,29.06,29.09,27700.0,22.2828,22.2828,22.1987,22.2217,27700.0
2012-12-13 10:25:00,29.09,29.09,29.06,29.07,24400.0,22.2217,22.2217,22.1987,22.2064,24400.0
2012-12-13 10:30:00,29.08,29.13,29.08,29.13,36800.0,22.214,22.2522,22.214,22.2522,36800.0
2012-12-13 10:35:00,29.13,29.14,29.1,29.1,8400.0,22.2522,22.2599,22.2293,22.2293,8400.0
2012-12-13 10:40:00,29.1,29.11,29.08,29.1,27000.0,22.2293,22.2369,22.214,22.2293,27000.0
2012-12-13 10:45:00,29.11,29.12,29.09,29.12,19100.0,22.2369,22.2446,22.2217,22.2446,19100.0
2012-12-13 10:50:00,29.11,29.12,29.1,29.11,14700.0,22.2369,22.2446,22.2293,22.2369,14700.0
2012-12-13 10:55:00,29.11,29.11,29.08,29.09,17300.0,22.2369,22.2369,22.214,22.2217,17300.0
2012-12-13 11:00:00,29.09,29.1,29.08,29.09,14300.0,22.2217,22.2293,22.214,22.2217,14300.0
2012-12-13 11:05:00,29.09,29.1,29.07,29.08,17300.0,22.2217,22.2293,22.2064,22.214,17300.0
2012-12-13 11:10:00,29.08,29.08,29.03,29.03,17500.0,22.214,22.214,22.1758,22.1758,17500.0
2012-12-13 11:15:00,29.03,29.05,29.03,29.04,15300.0,22.1758,22.1911,22.1758,22.1835,15300.0
2012-12-13 11:20:00,29.05,29.05,29.03,29.03,16300.0,22.1911,22.1911,22.1758,22.1758,16300.0
2012-12-13 11:25:00,29.03,29.04,29.02,29.04,20900.0,22.1758,22.1835,22.1682,22.1835,20900.0
2012-12-13 11:30:00,29.05,29.05,29.03,29.03,10100.0,22.1911,22.1911,22.1758,22.1758,10100.0
2012-12-13 11:35:00,29.03,29.05,29.03,29.04,22300.0,22.1758,22.1911,22.1758,22.1835,22300.0
2012-12-13 11:40:00,29.03,29.05,29.03,29.03,23500.0,22.1758,22.1911,22.1758,22.1758,23500.0
2012-12-13 11:45:00,29.03,29.04,29.03,29.03,7400.0,22.1758,22.1835,22.1758,22.1758,7400.0
2012-12-13 11:50:00,29.03,29.05,29.03,29.04,39300.0,22.1758,22.1911,22.1758,22.1835,39300.0
2012-12-13 11:55:00,29.05,29.06,29.04,29.06,10700.0,22.1911,22.1987,22.1835,22.1987,10700.0
2012-12-13 12:00:00,29.07,29.08,29.06,29.08,7600.0,22.2064,22.214,22.1987,22.214,7600.0
2012-12-13 12:05:00,29.08,29.08,29.07,29.08,11000.0,22.214,22.214,22.2064,22.214,11000.0
2012-12-13 12:10:00,29.09,29.09,29.07,29.08,13600.0,22.2217,22.2217,22.2064,22.214,13600.0
2012-12-13 12:15:00,29.07,29.07,29.05,29.06,9100.0,22.2064,22.2064,22.1911,22.1987,9100.0
2012-12-13 12:20:00,29.05,29.07,29.05,29.07,12300.0,22.1911,22.2064,22.1911,22.2064,12300.0
2012-12-13 12:25:00,29.07,29.08,29.05,29.05,31100.0,22.2064,22.214,22.1911,22.1911,31100.0
2012-12-13 12:30:00,29.05,29.08,29.05,29.07,47900.0,22.1911,22.214,22.1911,22.2064,47900.0
2012-12-13 12:35:00,29.07,29.07,29.05,29.05,10100.0,22.2064,22.2064,22.1911,22.1911,10100.0
2012-12-13 12:40:00,29.05,29.07,29.05,29.05,32400.0,22.1911,22.2064,22.1911,22.1911,32400.0
2012-12-13 12:45:00,29.05,29.06,29.05,29.05,11300.0,22.1911,22.1987,22.1911,22.1911,11300.0
2012-12-13 12:50:00,29.05,29.07,29.05,29.05,25000.0,22.1911,22.2064,22.1911,22.1911,25000.0
2012-12-13 12:55:00,29.05,29.05,29.05,29.05,4200.0,22.1911,22.1911,22.1911,22.1911,4200.0
2012-12-13 13:00:00,29.05,29.06,29.05,29.06,42300.0,22.1911,22.1987,22.1911,22.1987,42300.0
2012-12-13 13:05:00,29.06,29.06,29.05,29.05,10000.0,22.1987,22.1987,22.1911,22.1911,10000.0
2012-12-13 13:10:00,29.06,29.06,29.05,29.05,26800.0,22.1987,22.1987,22.1911,22.1911,26800.0
2012-12-13 13:15:00,29.05,29.06,29.05,29.05,9000.0,22.1911,22.1987,22.1911,22.1911,9000.0
2012-12-13 13:20:00,29.05,29.09,29.05,29.08,23800.0,22.1911,22.2217,22.1911,22.214,23800.0
2012-12-13 13:25:00,29.09,29.1,29.07,29.08,12000.0,22.2217,22.2293,22.2064,22.214,12000.0
2012-12-13 13:30:00,29.08,29.08,29.06,29.06,13400.0,22.214,22.214,22.1987,22.1987,13400.0
2012-12-13 13:35:00,29.07,29.07,29.06,29.07,29000.0,22.2064,22.2064,22.1987,22.2064,29000.0
2012-12-13 13:40:00,29.07,29.07,29.05,29.05,21200.0,22.2064,22.2064,22.1911,22.1911,21200.0
2012-12-13 13:45:00,29.05,29.05,29.04,29.05,47100.0,22.1911,22.1911,22.1835,22.1911,47100.0
2012-12-13 13:50:00,29.05,29.06,29.04,29.06,50900.0,22.1911,22.1987,22.1835,22.1987,50900.0
2012-12-13 13:55:00,29.06,29.06,29.05,29.05,8900.0,22.1987,22.1987,22.1911,22.1911,8900.0
2012-12-13 14:00:00,29.06,29.08,29.05,29.06,27000.0,22.1987,22.214,22.1911,22.1987,27000.0
2012-12-13 14:05:00,29.07,29.08,29.05,29.07,29000.0,22.2064,22.214,22.1911,22.2064,29000.0
2012-12-13 14:10:00,29.08,29.08,29.07,29.08,11100.0,22.214,22.214,22.2064,22.214,11100.0
2012-12-13 14:15:00,29.08,29.09,29.07,29.09,38200.0,22.214,22.2217,22.2064,22.2217,38200.0
2012-12-13 14:20:00,29.08,29.1,29.08,29.08,27800.0,22.214,22.2293,22.214,22.214,27800.0
2012-12-13 14:25:00,29.08,29.09,29.08,29.08,30400.0,22.214,22.2217,22.214,22.214,30400.0
2012-12-13 14:30:00,29.09,29.09,29.08,29.09,11000.0,22.2217,22.2217,22.214,22.2217,11000.0
2012-12-13 14:35:00,29.09,29.11,29.09,29.1,18300.0,22.2217,22.2369,22.2217,22.2293,18300.0
2012-12-13 14:40:00,29.1,29.11,29.09,29.1,19200.0,22.2293,22.2369,22.2217,22.2293,19200.0
2012-12-13 14:45:00,29.1,29.1,29.08,29.1,27900.0,22.2293,22.2293,22.214,22.2293,27900.0
2012-12-13 14:50:00,29.1,29.1,29.09,29.1,16900.0,22.2293,22.2293,22.2217,22.2293,16900.0
2012-12-13 14:55:00,29.09,29.1,29.09,29.09,21100.0,22.2217,22.2293,22.2217,22.2217,21100.0
2012-12-13 15:00:00,29.1,29.1,29.08,29.09,27300.0,22.2293,22.2293,22.214,22.2217,27300.0
2012-12-13 15:05:00,29.09,29.09,29.06,29.06,21800.0,22.2217,22.2217,22.1987,22.1987,21800.0
2012-12-13 15:10:00,29.06,29.07,29.05,29.06,17700.0,22.1987,22.2064,22.1911,22.1987,17700.0
2012-12-13 15:15:00,29.06,29.07,29.04,29.07,90800.0,22.1987,22.2064,22.1835,22.2064,90800.0
2012-12-13 15:20:00,29.06,29.07,29.05,29.07,26900.0,22.1987,22.2064,22.1911,22.2064,26900.0
2012-12-13 15:25:00,29.06,29.08,29.06,29.07,41900.0,22.1987,22.214,22.1987,22.2064,41900.0
2012-12-13 15:30:00,29.08,29.08,29.07,29.08,22600.0,22.214,22.214,22.2064,22.214,22600.0
2012-12-13 15:35:00,29.07,29.11,29.07,29.11,74100.0,22.2064,22.2369,22.2064,22.2369,74100.0
2012-12-13 15:40:00,29.11,29.16,29.1,29.15,44800.0,22.2369,22.2751,22.2293,22.2675,44800.0
2012-12-13 15:45:00,29.14,29.15,29.09,29.1,64800.0,22.2599,22.2675,22.2217,22.2293,64800.0
2012-12-13 15:50:00,29.11,29.15,29.1,29.15,93700.0,22.2369,22.2675,22.2293,22.2675,93700.0
2012-12-13 15:55:00,29.15,29.15,29.13,29.14,165400.0,22.2675,22.2675,22.2522,22.2599,165400.0
2012-12-14 09:30:00,29.06,29.15,29.04,29.06,21600.0,22.1987,22.2675,22.1835,22.1987,21600.0
2012-12-14 09:35:00,29.09,29.12,29.07,29.11,2700.0,22.2217,22.2446,22.2064,22.2369,2700.0
2012-12-14 09:40:00,29.11,29.11,29.07,29.07,8400.0,22.2369,22.2369,22.2064,22.2064,8400.0
2012-12-14 09:45:00,29.07,29.14,29.07,29.12,10000.0,22.2064,22.2599,22.2064,22.2446,10000.0
2012-12-14 09:50:00,29.11,29.12,29.09,29.11,6300.0,22.2369,22.2446,22.2217,22.2369,6300.0
2012-12-14 09:55:00,29.11,29.13,29.11,29.12,6300.0,22.2369,22.2522,22.2369,22.2446,6300.0
2012-12-14 10:00:00,29.12,29.16,29.1,29.16,12300.0,22.2446,22.2751,22.2293,22.2751,12300.0
2012-12-14 10:05:00,29.16,29.16,29.13,29.13,3500.0,22.2751,22.2751,22.2522,22.2522,3500.0
2012-12-14 10:10:00,29.14,29.19,29.13,29.18,10900.0,22.2599,22.2981,22.2522,22.2904,10900.0
2012-12-14 10:15:00,29.18,29.19,29.13,29.16,8900.0,22.2904,22.2981,22.2522,22.2751,8900.0
2012-12-14 10:20:00,29.16,29.2,29.15,29.16,25700.0,22.2751,22.3057,22.2675,22.2751,25700.0
2012-12-14 10:25:00,29.18,29.21,29.18,29.19,9000.0,22.2904,22.3133,22.2904,22.2981,9000.0
2012-12-14 10:30:00,29.19,29.2,29.14,29.14,17000.0,22.2981,22.3057,22.2599,22.2599,17000.0
2012-12-14 10:35:00,29.14,29.16,29.13,29.15,11600.0,22.2599,22.2751,22.2522,22.2675,11600.0
2012-12-14 10:40:00,29.16,29.17,29.14,29.16,11500.0,22.2751,22.2828,22.2599,22.2751,11500.0
2012-12-14 10:45:00,29.17,29.17,29.15,29.15,6800.0,22.2828,22.2828,22.2675,22.2675,6800.0
2012-12-14 10:50:00,29.16,29.16,29.14,29.15,11800.0,22.2751,22.2751,22.2599,22.2675,11800.0
2012-12-14 10:55:00,29.14,29.15,29.12,29.14,20400.0,22.2599,22.2675,22.2446,22.2599,20400.0
2012-12-14 11:00:00,29.13,29.14,29.12,29.14,10300.0,22.2522,22.2599,22.2446,22.2599,10300.0
2012-12-14 11:05:00,29.14,29.16,29.13,29.14,12300.0,22.2599,22.2751,22.2522,22.2599,12300.0
2012-12-14 11:10:00,29.14,29.15,29.13,29.15,6400.0,22.2599,22.2675,22.2522,22.2675,6400.0
2012-12-14 11:15:00,29.15,29.15,29.14,29.15,2200.0,22.2675,22.2675,22.2599,22.2675,2200.0
2012-12-14 11:20:00,29.15,29.15,29.14,29.15,3200.0,22.2675,22.2675,22.2599,22.2675,3200.0
2012-12-14 11:25:00,29.15,29.17,29.14,29.15,11900.0,22.2675,22.2828,22.2599,22.2675,11900.0
2012-12-14 11:30:00,29.15,29.16,29.15,29.16,4000.0,22.2675,22.2751,22.2675,22.2751,4000.0
2012-12-14 11:35:00,29.15,29.16,29.12,29.13,17200.0,22.2675,22.2751,22.2446,22.2522,17200.0
2012-12-14 11:40:00,29.13,29.15,29.13,29.15,4400.0,22.2522,22.2675,22.2522,22.2675,4400.0
2012-12-14 11:45:00,29.15,29.16,29.14,29.15,9600.0,22.2675,22.2751,22.2599,22.2675,9600.0
2012-12-14 11:50:00,29.14,29.15,29.14,29.15,1300.0,22.2599,22.2675,22.2599,22.2675,1300.0
2012-12-14 11:55:00,29.14,29.15,29.14,29.14,1500.0,22.2599,22.2675,22.2599,22.2599,1500.0
2012-12-14 12:00:00,29.15,29.15,29.14,29.15,8100.0,22.2675,22.2675,22.2599,22.2675,8100.0
2012-12-14 12:05:00,29.15,29.18,29.15,29.18,13100.0,22.2675,22.2904,22.2675,22.2904,13100.0
2012-12-14 12:10:00,29.18,29.18,29.17,29.17,1800.0,22.2904,22.2904,22.2828,22.2828,1800.0
2012-12-14 12:15:00,29.17,29.21,29.17,29.18,11700.0,22.2828,22.3133,22.2828,22.2904,11700.0
2012-12-14 12:20:00,29.18,29.18,29.17,29.18,1700.0,22.2904,22.2904,22.2828,22.2904,1700.0
2012-12-14 12:25:00,29.18,29.2,29.18,29.19,5200.0,22.2904,22.3057,22.2904,22.2981,5200.0
2012-12-14 12:30:00,29.19,29.21,29.19,29.21,2700.0,22.2981,22.3133,22.2981,22.3133,2700.0
2012-12-14 12:35:00,29.21,29.21,29.18,29.19,8100.0,22.3133,22.3133,22.2904,22.2981,8100.0
2012-12-14 12:40:00,29.19,29.19,29.18,29.19,900.0,22.2981,22.2981,22.2904,22.2981,900.0
2012-12-14 12:45:00,29.19,29.22,29.18,29.22,12100.0,22.2981,22.321,22.2904,22.321,12100.0
2012-12-14 12:50:00,29.21,29.21,29.2,29.21,3200.0,22.3133,22.3133,22.3057,22.3133,3200.0
2012-12-14 12:55:00,29.2,29.22,29.2,29.22,5200.0,22.3057,22.321,22.3057,22.321,5200.0
2012-12-14 13:00:00,29.21,29.21,29.19,29.2,5900.0,22.3133,22.3133,22.2981,22.3057,5900.0
2012-12-14 13:05:00,29.19,29.2,29.18,29.18,12300.0,22.2981,22.3057,22.2904,22.2904,12300.0
2012-12-14 13:10:00,29.18,29.19,29.18,29.19,5400.0,22.2904,22.2981,22.2904,22.2981,5400.0
2012-12-14 13:15:00,29.19,29.19,29.17,29.19,14100.0,22.2981,22.2981,22.2828,22.2981,14100.0
2012-12-14 13:20:00,29.18,29.19,29.18,29.19,2000.0,22.2904,22.2981,22.2904,22.2981,2000.0
2012-12-14 13:25:00,29.19,29.2,29.18,29.2,18900.0,22.2981,22.3057,22.2904,22.3057,18900.0
2012-12-14 13:30:00,29.2,29.2,29.18,29.2,14800.0,22.3057,22.3057,22.2904,22.3057,14800.0
2012-12-14 13:35:00,29.2,29.2,29.19,29.2,3300.0,22.3057,22.3057,22.2981,22.3057,3300.0
2012-12-14 13:40:00,29.2,29.21,29.2,29.21,7200.0,22.3057,22.3133,22.3057,22.3133,7200.0
2012-12-14 13:45:00,29.21,29.24,29.2,29.24,9100.0,22.3133,22.3362,22.3057,22.3362,9100.0
2012-12-14 13:50:00,29.23,29.24,29.23,29.24,4900.0,22.3286,22.3362,22.3286,22.3362,4900.0
2012-12-14 13:55:00,29.24,29.24,29.23,29.24,4600.0,22.3362,22.3362,22.3286,22.3362,4600.0
2012-12-14 14:00:00,29.24,29.26,29.23,29.24,24400.0,22.3362,22.3515,22.3286,22.3362,24400.0
2012-12-14 14:05:00,29.24,29.26,29.24,29.26,9500.0,22.3362,22.3515,22.3362,22.3515,9500.0
2012-12-14 14:10:00,29.26,29.26,29.25,29.26,3400.0,22.3515,22.3515,22.3439,22.3515,3400.0
2012-12-14 14:15:00,29.26,29.26,29.25,29.25,3600.0,22.3515,22.3515,22.3439,22.3439,3600.0
2012-12-14 14:20:00,29.25,29.26,29.23,29.23,8800.0,22.3439,22.3515,22.3286,22.3286,8800.0
2012-12-14 14:25:00,29.23,29.27,29.23,29.26,37200.0,22.3286,22.3592,22.3286,22.3515,37200.0
2012-12-14 14:30:00,29.25,29.26,29.25,29.25,20900.0,22.3439,22.3515,22.3439,22.3439,20900.0
2012-12-14 14:35:00,29.25,29.26,29.25,29.25,16100.0,22.3439,22.3515,22.3439,22.3439,16100.0
2012-12-14 14:40:00,29.26,29.27,29.25,29.26,34400.0,22.3515,22.3592,22.3439,22.3515,34400.0
2012-12-14 14:45:00,29.26,29.27,29.26,29.26,22100.0,22.3515,22.3592,22.3515,22.3515,22100.0
2012-12-14 14:50:00,29.26,29.28,29.25,29.25,16300.0,22.3515,22.3668,22.3439,22.3439,16300.0
2012-12-14 14:55:00,29.26,29.26,29.23,29.23,6700.0,22.3515,22.3515,22.3286,22.3286,6700.0
2012-12-14 15:00:00,29.24,29.25,29.23,29.23,17300.0,22.3362,22.3439,22.3286,22.3286,17300.0
2012-12-14 15:05:00,29.23,29.24,29.18,29.18,16100.0,22.3286,22.3362,22.2904,22.2904,16100.0
2012-12-14 15:10:00,29.18,29.19,29.18,29.19,21000.0,22.2904,22.2981,22.2904,22.2981,21000.0
2012-12-14 15:15:00,29.19,29.19,29.18,29.18,16500.0,22.2981,22.2981,22.2904,22.2904,16500.0
2012-12-14 15:20:00,29.19,29.19,29.17,29.17,8200.0,22.2981,22.2981,22.2828,22.2828,8200.0
2012-12-14 15:25:00,29.17,29.18,29.14,29.14,11300.0,22.2828,22.2904,22.2599,22.2599,11300.0
2012-12-14 15:30:00,29.15,29.16,29.14,29.15,19700.0,22.2675,22.2751,22.2599,22.2675,19700.0
2012-12-14 15:35:00,29.15,29.17,29.15,29.16,24700.0,22.2675,22.2828,22.2675,22.2751,24700.0
2012-12-14 15:40:00,29.16,29.17,29.15,29.16,21300.0,22.2751,22.2828,22.2675,22.2751,21300.0
2012-12-14 15:45:00,29.17,29.17,29.14,29.16,35200.0,22.2828,22.2828,22.2599,22.2751,35200.0
2012-12-14 15:50:00,29.16,29.16,29.14,29.14,33900.0,22.2751,22.2751,22.2599,22.2599,33900.0
2012-12-14 15:55:00,29.14,29.15,29.13,29.14,111700.0,22.2599,22.2675,22.2522,22.2599,111700.0
2012-12-17 09:30:00,29.13,29.22,29.12,29.22,37100.0,22.2522,22.321,22.2446,22.321,37100.0
2012-12-17 09:35:00,29.18,29.28,29.18,29.22,6300.0,22.2904,22.3668,22.2904,22.321,6300.0
2012-12-17 09:40:00,29.22,29.22,29.17,29.2,7000.0,22.321,22.321,22.2828,22.3057,7000.0
2012-12-17 09:45:00,29.19,29.2,29.16,29.19,5400.0,22.2981,22.3057,22.2751,22.2981,5400.0
2012-12-17 09:50:00,29.19,29.21,29.17,29.2,7800.0,22.2981,22.3133,22.2828,22.3057,7800.0
2012-12-17 09:55:00,29.2,29.21,29.19,29.19,9800.0,22.3057,22.3133,22.2981,22.2981,9800.0
2012-12-17 10:00:00,29.2,29.23,29.2,29.21,7500.0,22.3057,22.3286,22.3057,22.3133,7500.0
2012-12-17 10:05:00,29.21,29.21,29.18,29.19,11000.0,22.3133,22.3133,22.2904,22.2981,11000.0
2012-12-17 10:10:00,29.19,29.2,29.16,29.16,7400.0,22.2981,22.3057,22.2751,22.2751,7400.0
2012-12-17 10:15:00,29.17,29.18,29.13,29.14,11100.0,22.2828,22.2904,22.2522,22.2599,11100.0
2012-12-17 10:20:00,29.14,29.15,29.13,29.15,15800.0,22.2599,22.2675,22.2522,22.2675,15800.0
2012-12-17 10:25:00,29.15,29.15,29.13,29.14,14900.0,22.2675,22.2675,22.2522,22.2599,14900.0
2012-12-17 10:30:00,29.14,29.17,29.13,29.17,16400.0,22.2599,22.2828,22.2522,22.2828,16400.0
2012-12-17 10:35:00,29.17,29.17,29.14,29.15,14500.0,22.2828,22.2828,22.2599,22.2675,14500.0
2012-12-17 10:40:00,29.14,29.16,29.14,29.14,11100.0,22.2599,22.2751,22.2599,22.2599,11100.0
2012-12-17 10:45:00,29.15,29.17,29.14,29.16,22400.0,22.2675,22.2828,22.2599,22.2751,22400.0
2012-12-17 10:50:00,29.16,29.18,29.15,29.16,8200.0,22.2751,22.2904,22.2675,22.2751,8200.0
2012-12-17 10:55:00,29.15,29.17,29.14,29.15,26700.0,22.2675,22.2828,22.2599,22.2675,26700.0
2012-12-17 11:00:00,29.15,29.18,29.15,29.18,18900.0,22.2675,22.2904,22.2675,22.2904,18900.0
2012-12-17 11:05:00,29.17,29.17,29.14,29.15,16600.0,22.2828,22.2828,22.2599,22.2675,16600.0
2012-12-17 11:10:00,29.16,29.17,29.15,29.16,13000.0,22.2751,22.2828,22.2675,22.2751,13000.0
2012-12-17 11:15:00,29.16,29.17,29.14,29.16,17400.0,22.2751,22.2828,22.2599,22.2751,17400.0
2012-12-17 11:20:00,29.16,29.17,29.14,29.14,16600.0,22.2751,22.2828,22.2599,22.2599,16600.0
2012-12-17 11:25:00,29.15,29.18,29.13,29.17,42100.0,22.2675,22.2904,22.2522,22.2828,42100.0
2012-12-17 11:30:00,29.16,29.2,29.16,29.19,17700.0,22.2751,22.3057,22.2751,22.2981,17700.0
2012-12-17 11:35:00,29.19,29.2,29.18,29.18,11400.0,22.2981,22.3057,22.2904,22.2904,11400.0
2012-12-17 11:40:00,29.18,29.25,29.18,29.23,28400.0,22.2904,22.3439,22.2904,22.3286,28400.0
2012-12-17 11:45:00,29.23,29.24,29.22,29.24,15200.0,22.3286,22.3362,22.321,22.3362,15200.0
2012-12-17 11:50:00,29.25,29.26,29.23,29.24,18000.0,22.3439,22.3515,22.3286,22.3362,18000.0
2012-12-17 11:55:00,29.24,29.26,29.23,29.24,15300.0,22.3362,22.3515,22.3286,22.3362,15300.0
2012-12-17 12:00:00,29.23,29.25,29.23,29.24,8300.0,22.3286,22.3439,22.3286,22.3362,8300.0
2012-12-17 12:05:00,29.24,29.27,29.24,29.25,12600.0,22.3362,22.3592,22.3362,22.3439,12600.0
2012-12-17 12:10:00,29.25,29.26,29.22,29.24,9800.0,22.3439,22.3515,22.321,22.3362,9800.0
2012-12-17 12:15:00,29.23,29.24,29.23,29.23,5900.0,22.3286,22.3362,22.3286,22.3286,5900.0
2012-12-17 12:20:00,29.24,29.25,29.23,29.24,13000.0,22.3362,22.3439,22.3286,22.3362,13000.0
2012-12-17 12:25:00,29.25,29.27,29.23,29.26,21600.0,22.3439,22.3592,22.3286,22.3515,21600.0
2012-12-17 12:30:00,29.27,29.27,29.24,29.24,9600.0,22.3592,22.3592,22.3362,22.3362,9600.0
2012-12-17 12:35:00,29.24,29.25,29.22,29.23,11400.0,22.3362,22.3439,22.321,22.3286,11400.0
2012-12-17 12:40:00,29.24,29.25,29.24,29.24,6900.0,22.3362,22.3439,22.3362,22.3362,6900.0
2012-12-17 12:45:00,29.25,29.3,29.24,29.3,19400.0,22.3439,22.3821,22.3362,22.3821,19400.0
2012-12-17 12:50:00,29.29,29.32,29.29,29.32,13100.0,22.3744,22.3974,22.3744,22.3974,13100.0
2012-12-17 12:55:00,29.32,29.33,29.3,29.32,20000.0,22.3974,22.405,22.3821,22.3974,20000.0
2012-12-17 13:00:00,29.33,29.33,29.29,29.29,13200.0,22.405,22.405,22.3744,22.3744,13200.0
2012-12-17 13:05:00,29.29,29.3,29.26,29.27,9500.0,22.3744,22.3821,22.3515,22.3592,9500.0
2012-12-17 13:10:00,29.27,29.28,29.25,29.26,11100.0,22.3592,22.3668,22.3439,22.3515,11100.0
2012-12-17 13:15:00,29.26,29.27,29.24,29.24,14800.0,22.3515,22.3592,22.3362,22.3362,14800.0
2012-12-17 13:20:00,29.24,29.25,29.23,29.25,7400.0,22.3362,22.3439,22.3286,22.3439,7400.0
2012-12-17 13:25:00,29.24,29.25,29.24,29.25,6300.0,22.3362,22.3439,22.3362,22.3439,6300.0
2012-12-17 13:30:00,29.24,29.25,29.2,29.23,39300.0,22.3362,22.3439,22.3057,22.3286,39300.0
2012-12-17 13:35:00,29.23,29.24,29.2,29.21,16300.0,22.3286,22.3362,22.3057,22.3133,16300.0
2012-12-17 13:40:00,29.21,29.22,29.19,29.2,13100.0,22.3133,22.321,22.2981,22.3057,13100.0
2012-12-17 13:45:00,29.2,29.21,29.19,29.21,13100.0,22.3057,22.3133,22.2981,22.3133,13100.0
2012-12-17 13:50:00,29.22,29.22,29.18,29.18,9300.0,22.321,22.321,22.2904,22.2904,9300.0
2012-12-17 13:55:00,29.19,29.19,29.16,29.16,10000.0,22.2981,22.2981,22.2751,22.2751,10000.0
2012-12-17 14:00:00,29.17,29.19,29.15,29.17,20300.0,22.2828,22.2981,22.2675,22.2828,20300.0
2012-12-17 14:05:00,29.17,29.18,29.15,29.18,10300.0,22.2828,22.2904,22.2675,22.2904,10300.0
2012-12-17 14:10:00,29.17,29.18,29.15,29.16,11500.0,22.2828,22.2904,22.2675,22.2751,11500.0
2012-12-17 14:15:00,29.16,29.16,29.14,29.14,9800.0,22.2751,22.2751,22.2599,22.2599,9800.0
2012-12-17 14:20:00,29.14,29.16,29.13,29.15,29800.0,22.2599,22.2751,22.2522,22.2675,29800.0
2012-12-17 14:25:00,29.14,29.15,29.13,29.15,20300.0,22.2599,22.2675,22.2522,22.2675,20300.0
2012-12-17 14:30:00,29.15,29.15,29.13,29.14,18200.0,22.2675,22.2675,22.2522,22.2599,18200.0
2012-12-17 14:35:00,29.14,29.15,29.13,29.13,13400.0,22.2599,22.2675,22.2522,22.2522,13400.0
2012-12-17 14:40:00,29.14,29.14,29.13,29.13,16000.0,22.2599,22.2599,22.2522,22.2522,16000.0
2012-12-17 14:45:00,29.13,29.14,29.1,29.1,16500.0,22.2522,22.2599,22.2293,22.2293,16500.0
2012-12-17 14:50:00,29.1,29.11,29.09,29.11,19400.0,22.2293,22.2369,22.2217,22.2369,19400.0
2012-12-17 14:55:00,29.11,29.17,29.11,29.17,21600.0,22.2369,22.2828,22.2369,22.2828,21600.0
2012-12-17 15:00:00,29.17,29.18,29.16,29.17,18200.0,22.2828,22.2904,22.2751,22.2828,18200.0
2012-12-17 15:05:00,29.17,29.19,29.16,29.18,20300.0,22.2828,22.2981,22.2751,22.2904,20300.0
2012-12-17 15:10:00,29.18,29.18,29.16,29.17,13000.0,22.2904,22.2904,22.2751,22.2828,13000.0
2012-12-17 15:15:00,29.16,29.18,29.16,29.17,25300.0,22.2751,22.2904,22.2751,22.2828,25300.0
2012-12-17 15:20:00,29.17,29.18,29.16,29.17,16500.0,22.2828,22.2904,22.2751,22.2828,16500.0
2012-12-17 15:25:00,29.16,29.18,29.15,29.18,25500.0,22.2751,22.2904,22.2675,22.2904,25500.0
2012-12-17 15:30:00,29.17,29.17,29.15,29.15,27800.0,22.2828,22.2828,22.2675,22.2675,27800.0
2012-12-17 15:35:00,29.15,29.17,29.15,29.17,26000.0,22.2675,22.2828,22.2675,22.2828,26000.0
2012-12-17 15:40:00,29.17,29.18,29.16,29.18,29600.0,22.2828,22.2904,22.2751,22.2904,29600.0
2012-12-17 15:45:00,29.17,29.21,29.17,29.21,42000.0,22.2828,22.3133,22.2828,22.3133,42000.0
2012-12-17 15:50:00,29.21,29.26,29.2,29.25,55800.0,22.3133,22.3515,22.3057,22.3439,55800.0
2012-12-17 15:55:00,29.25,29.29,29.24,29.29,127500.0,22.3439,22.3744,22.3362,22.3744,127500.0
2012-12-18 09:30:00,29.35,29.35,29.0,29.34,66000.0,22.4203,22.4203,22.1529,22.4126,66000.0
2012-12-18 09:35:00,29.33,29.38,29.33,29.37,11900.0,22.405,22.4432,22.405,22.4356,11900.0
2012-12-18 09:40:00,29.37,29.42,29.35,29.42,18600.0,22.4356,22.4737,22.4203,22.4737,18600.0
2012-12-18 09:45:00,29.41,29.43,29.39,29.4,16500.0,22.4661,22.4814,22.4508,22.4585,16500.0
2012-12-18 09:50:00,29.4,29.42,29.39,29.42,10600.0,22.4585,22.4737,22.4508,22.4737,10600.0
2012-12-18 09:55:00,29.42,29.44,29.41,29.44,18100.0,22.4737,22.489,22.4661,22.489,18100.0
2012-12-18 10:00:00,29.44,29.5,29.44,29.5,17000.0,22.489,22.5349,22.489,22.5349,17000.0
2012-12-18 10:05:00,29.5,29.5,29.48,29.5,26300.0,22.5349,22.5349,22.5196,22.5349,26300.0
2012-12-18 10:10:00,29.5,29.53,29.49,29.5,28500.0,22.5349,22.5578,22.5272,22.5349,28500.0
2012-12-18 10:15:00,29.51,29.57,29.51,29.56,24800.0,22.5425,22.5883,22.5425,22.5807,24800.0
2012-12-18 10:20:00,29.56,29.59,29.55,29.57,11800.0,22.5807,22.6036,22.5731,22.5883,11800.0
2012-12-18 10:25:00,29.58,29.59,29.52,29.53,8000.0,22.596,22.6036,22.5501,22.5578,8000.0
2012-12-18 10:30:00,29.54,29.57,29.53,29.56,13600.0,22.5654,22.5883,22.5578,22.5807,13600.0
2012-12-18 10:35:00,29.56,29.56,29.55,29.55,3000.0,22.5807,22.5807,22.5731,22.5731,3000.0
2012-12-18 10:40:00,29.55,29.56,29.53,29.55,12300.0,22.5731,22.5807,22.5578,22.5731,12300.0
2012-12-18 10:45:00,29.54,29.55,29.54,29.54,10300.0,22.5654,22.5731,22.5654,22.5654,10300.0
2012-12-18 10:50:00,29.55,29.57,29.53,29.55,41400.0,22.5731,22.5883,22.5578,22.5731,41400.0
2012-12-18 10:55:00,29.54,29.55,29.5,29.55,44400.0,22.5654,22.5731,22.5349,22.5731,44400.0
2012-12-18 11:00:00,29.55,29.57,29.55,29.57,9000.0,22.5731,22.5883,22.5731,22.5883,9000.0
2012-12-18 11:05:00,29.57,29.66,29.57,29.65,50100.0,22.5883,22.6571,22.5883,22.6494,50100.0
2012-12-18 11:10:00,29.65,29.69,29.65,29.69,12200.0,22.6494,22.68,22.6494,22.68,12200.0
2012-12-18 11:15:00,29.69,29.71,29.68,29.71,9700.0,22.68,22.6953,22.6724,22.6953,9700.0
2012-12-18 11:20:00,29.71,29.72,29.64,29.64,12900.0,22.6953,22.7029,22.6418,22.6418,12900.0
2012-12-18 11:25:00,29.64,29.65,29.62,29.62,4200.0,22.6418,22.6494,22.6265,22.6265,4200.0
2012-12-18 11:30:00,29.62,29.62,29.59,29.59,6200.0,22.6265,22.6265,22.6036,22.6036,6200.0
2012-12-18 11:35:00,29.58,29.59,29.57,29.58,4000.0,22.596,22.6036,22.5883,22.596,4000.0
2012-12-18 11:40:00,29.59,29.61,29.59,29.61,4500.0,22.6036,22.6189,22.6036,22.6189,4500.0
2012-12-18 11:45:00,29.61,29.61,29.6,29.6,1200.0,22.6189,22.6189,22.6112,22.6112,1200.0
2012-12-18 11:50:00,29.61,29.61,29.57,29.58,8900.0,22.6189,22.6189,22.5883,22.596,8900.0
2012-12-18 11:55:00,29.57,29.57,29.54,29.55,7200.0,22.5883,22.5883,22.5654,22.5731,7200.0
2012-12-18 12:00:00,29.55,29.58,29.55,29.55,4700.0,22.5731,22.596,22.5731,22.5731,4700.0
2012-12-18 12:05:00,29.55,29.55,29.55,29.55,2200.0,22.5731,22.5731,22.5731,22.5731,2200.0
2012-12-18 12:10:00,29.55,29.56,29.55,29.56,800.0,22.5731,22.5807,22.5731,22.5807,800.0
2012-12-18 12:15:00,29.55,29.58,29.55,29.58,9300.0,22.5731,22.596,22.5731,22.596,9300.0
2012-12-18 12:20:00,29.57,29.6,29.57,29.6,8400.0,22.5883,22.6112,22.5883,22.6112,8400.0
2012-12-18 12:25:00,29.6,29.63,29.57,29.62,44500.0,22.6112,22.6342,22.5883,22.6265,44500.0
2012-12-18 12:30:00,29.62,29.66,29.62,29.64,15800.0,22.6265,22.6571,22.6265,22.6418,15800.0
2012-12-18 12:35:00,29.63,29.68,29.62,29.68,15600.0,22.6342,22.6724,22.6265,22.6724,15600.0
2012-12-18 12:40:00,29.68,29.7,29.66,29.68,15300.0,22.6724,22.6876,22.6571,22.6724,15300.0
2012-12-18 12:45:00,29.67,29.7,29.66,29.7,20300.0,22.6647,22.6876,22.6571,22.6876,20300.0
2012-12-18 12:50:00,29.69,29.7,29.68,29.7,7300.0,22.68,22.6876,22.6724,22.6876,7300.0
2012-12-18 12:55:00,29.7,29.71,29.69,29.71,4000.0,22.6876,22.6953,22.68,22.6953,4000.0
2012-12-18 13:00:00,29.71,29.71,29.67,29.68,6900.0,22.6953,22.6953,22.6647,22.6724,6900.0
2012-12-18 13:05:00,29.68,29.69,29.68,29.68,7500.0,22.6724,22.68,22.6724,22.6724,7500.0
2012-12-18 13:10:00,29.69,29.7,29.67,29.67,7700.0,22.68,22.6876,22.6647,22.6647,7700.0
2012-12-18 13:15:00,29.67,29.67,29.65,29.65,3800.0,22.6647,22.6647,22.6494,22.6494,3800.0
2012-12-18 13:20:00,29.65,29.66,29.64,29.66,14200.0,22.6494,22.6571,22.6418,22.6571,14200.0
2012-12-18 13:25:00,29.65,29.68,29.65,29.67,11000.0,22.6494,22.6724,22.6494,22.6647,11000.0
2012-12-18 13:30:00,29.66,29.66,29.63,29.65,16600.0,22.6571,22.6571,22.6342,22.6494,16600.0
2012-12-18 13:35:00,29.65,29.67,29.65,29.67,4700.0,22.6494,22.6647,22.6494,22.6647,4700.0
2012-12-18 13:40:00,29.66,29.69,29.64,29.69,12100.0,22.6571,22.68,22.6418,22.68,12100.0
2012-12-18 13:45:00,29.69,29.69,29.67,29.68,7000.0,22.68,22.68,22.6647,22.6724,7000.0
2012-12-18 13:50:00,29.68,29.68,29.65,29.66,9000.0,22.6724,22.6724,22.6494,22.6571,9000.0
2012-12-18 13:55:00,29.66,29.72,29.65,29.7,45600.0,22.6571,22.7029,22.6494,22.6876,45600.0
2012-12-18 14:00:00,29.7,29.73,29.7,29.72,15800.0,22.6876,22.7106,22.6876,22.7029,15800.0
2012-12-18 14:05:00,29.72,29.73,29.7,29.71,16900.0,22.7029,22.7106,22.6876,22.6953,16900.0
2012-12-18 14:10:00,29.71,29.72,29.71,29.71,8300.0,22.6953,22.7029,22.6953,22.6953,8300.0
2012-12-18 14:15:00,29.7,29.71,29.68,29.69,14700.0,22.6876,22.6953,22.6724,22.68,14700.0
2012-12-18 14:20:00,29.68,29.69,29.65,29.66,10100.0,22.6724,22.68,22.6494,22.6571,10100.0
2012-12-18 14:25:00,29.66,29.66,29.63,29.64,16600.0,22.6571,22.6571,22.6342,22.6418,16600.0
2012-12-18 14:30:00,29.64,29.64,29.63,29.63,19000.0,22.6418,22.6418,22.6342,22.6342,19000.0
2012-12-18 14:35:00,29.63,29.66,29.62,29.65,15400.0,22.6342,22.6571,22.6265,22.6494,15400.0
2012-12-18 14:40:00,29.66,29.67,29.65,29.66,12100.0,22.6571,22.6647,22.6494,22.6571,12100.0
2012-12-18 14:45:00,29.65,29.68,29.65,29.67,16700.0,22.6494,22.6724,22.6494,22.6647,16700.0
2012-12-18 14:50:00,29.68,29.68,29.66,29.66,11400.0,22.6724,22.6724,22.6571,22.6571,11400.0
2012-12-18 14:55:00,29.66,29.67,29.64,29.65,10300.0,22.6571,22.6647,22.6418,22.6494,10300.0
2012-12-18 15:00:00,29.64,29.69,29.64,29.69,21000.0,22.6418,22.68,22.6418,22.68,21000.0
2012-12-18 15:05:00,29.69,29.73,29.69,29.72,21300.0,22.68,22.7106,22.68,22.7029,21300.0
2012-12-18 15:10:00,29.71,29.72,29.69,29.69,18100.0,22.6953,22.7029,22.68,22.68,18100.0
2012-12-18 15:15:00,29.69,29.71,29.69,29.7,14200.0,22.68,22.6953,22.68,22.6876,14200.0
2012-12-18 15:20:00,29.7,29.72,29.69,29.71,15600.0,22.6876,22.7029,22.68,22.6953,15600.0
2012-12-18 15:25:00,29.71,29.72,29.7,29.7,11100.0,22.6953,22.7029,22.6876,22.6876,11100.0
2012-12-18 15:30:00,29.71,29.71,29.67,29.68,25500.0,22.6953,22.6953,22.6647,22.6724,25500.0
2012-12-18 15:35:00,29.68,29.68,29.66,29.67,20200.0,22.6724,22.6724,22.6571,22.6647,20200.0
2012-12-18 15:40:00,29.67,29.68,29.64,29.64,36300.0,22.6647,22.6724,22.6418,22.6418,36300.0
2012-12-18 15:45:00,29.65,29.66,29.62,29.66,39900.0,22.6494,22.6571,22.6265,22.6571,39900.0
2012-12-18 15:50:00,29.65,29.72,29.65,29.72,52100.0,22.6494,22.7029,22.6494,22.7029,52100.0
2012-12-18 15:55:00,29.71,29.75,29.71,29.74,126300.0,22.6953,22.7258,22.6953,22.7182,126300.0
2012-12-19 09:30:00,29.82,29.82,29.67,29.77,61300.0,22.7793,22.7793,22.6647,22.7411,61300.0
2012-12-19 09:35:00,29.77,29.81,29.68,29.72,53900.0,22.7411,22.7717,22.6724,22.7029,53900.0
2012-12-19 09:40:00,29.73,29.82,29.7,29.75,42000.0,22.7106,22.7793,22.6876,22.7258,42000.0
2012-12-19 09:45:00,29.75,29.78,29.72,29.75,44000.0,22.7258,22.7487,22.7029,22.7258,44000.0
2012-12-19 09:50:00,29.76,29.77,29.71,29.76,9300.0,22.7335,22.7411,22.6953,22.7335,9300.0
2012-12-19 09:55:00,29.76,29.76,29.7,29.73,11800.0,22.7335,22.7335,22.6876,22.7106,11800.0
2012-12-19 10:00:00,29.72,29.72,29.69,29.7,10800.0,22.7029,22.7029,22.68,22.6876,10800.0
2012-12-19 10:05:00,29.7,29.72,29.69,29.7,17200.0,22.6876,22.7029,22.68,22.6876,17200.0
2012-12-19 10:10:00,29.68,29.7,29.67,29.7,10600.0,22.6724,22.6876,22.6647,22.6876,10600.0
2012-12-19 10:15:00,29.7,29.7,29.65,29.66,12000.0,22.6876,22.6876,22.6494,22.6571,12000.0
2012-12-19 10:20:00,29.65,29.67,29.64,29.64,5200.0,22.6494,22.6647,22.6418,22.6418,5200.0
2012-12-19 10:25:00,29.65,29.66,29.64,29.64,4300.0,22.6494,22.6571,22.6418,22.6418,4300.0
2012-12-19 10:30:00,29.65,29.68,29.65,29.68,10900.0,22.6494,22.6724,22.6494,22.6724,10900.0
2012-12-19 10:35:00,29.67,29.71,29.67,29.71,6000.0,22.6647,22.6953,22.6647,22.6953,6000.0
2012-12-19 10:40:00,29.71,29.71,29.7,29.7,10300.0,22.6953,22.6953,22.6876,22.6876,10300.0
2012-12-19 10:45:00,29.7,29.72,29.69,29.72,9900.0,22.6876,22.7029,22.68,22.7029,9900.0
2012-12-19 10:50:00,29.73,29.74,29.73,29.74,2800.0,22.7106,22.7182,22.7106,22.7182,2800.0
2012-12-19 10:55:00,29.74,29.74,29.7,29.71,21800.0,22.7182,22.7182,22.6876,22.6953,21800.0
2012-12-19 11:00:00,29.72,29.81,29.72,29.81,49400.0,22.7029,22.7717,22.7029,22.7717,49400.0
2012-12-19 11:05:00,29.81,29.84,29.8,29.83,7100.0,22.7717,22.7946,22.764,22.7869,7100.0
2012-12-19 11:10:00,29.82,29.83,29.79,29.8,5800.0,22.7793,22.7869,22.7564,22.764,5800.0
2012-12-19 11:15:00,29.79,29.79,29.75,29.75,5400.0,22.7564,22.7564,22.7258,22.7258,5400.0
2012-12-19 11:20:00,29.75,29.77,29.71,29.71,14200.0,22.7258,22.7411,22.6953,22.6953,14200.0
2012-12-19 11:25:00,29.72,29.72,29.7,29.71,13600.0,22.7029,22.7029,22.6876,22.6953,13600.0
2012-12-19 11:30:00,29.71,29.74,29.71,29.74,5600.0,22.6953,22.7182,22.6953,22.7182,5600.0
2012-12-19 11:35:00,29.74,29.74,29.71,29.72,3700.0,22.7182,22.7182,22.6953,22.7029,3700.0
2012-12-19 11:40:00,29.72,29.74,29.71,29.74,5100.0,22.7029,22.7182,22.6953,22.7182,5100.0
2012-12-19 11:45:00,29.74,29.75,29.73,29.75,2900.0,22.7182,22.7258,22.7106,22.7258,2900.0
2012-12-19 11:50:00,29.75,29.79,29.74,29.79,11800.0,22.7258,22.7564,22.7182,22.7564,11800.0
2012-12-19 11:55:00,29.79,29.8,29.78,29.8,3300.0,22.7564,22.764,22.7487,22.764,3300.0
2012-12-19 12:00:00,29.79,29.82,29.79,29.8,10600.0,22.7564,22.7793,22.7564,22.764,10600.0
2012-12-19 12:05:00,29.8,29.81,29.77,29.81,9200.0,22.764,22.7717,22.7411,22.7717,9200.0
2012-12-19 12:10:00,29.81,29.82,29.8,29.81,6400.0,22.7717,22.7793,22.764,22.7717,6400.0
2012-12-19 12:15:00,29.8,29.82,29.78,29.81,6400.0,22.764,22.7793,22.7487,22.7717,6400.0
2012-12-19 12:20:00,29.82,29.82,29.8,29.82,6600.0,22.7793,22.7793,22.764,22.7793,6600.0
2012-12-19 12:25:00,29.82,29.86,29.82,29.85,6200.0,22.7793,22.8099,22.7793,22.8022,6200.0
2012-12-19 12:30:00,29.85,29.9,29.85,29.87,52300.0,22.8022,22.8404,22.8022,22.8175,52300.0
2012-12-19 12:35:00,29.88,29.88,29.87,29.88,1500.0,22.8251,22.8251,22.8175,22.8251,1500.0
2012-12-19 12:40:00,29.88,29.94,29.88,29.93,13000.0,22.8251,22.871,22.8251,22.8633,13000.0
2012-12-19 12:45:00,29.93,29.93,29.91,29.93,23300.0,22.8633,22.8633,22.8481,22.8633,23300.0
2012-12-19 12:50:00,29.92,29.93,29.89,29.89,18800.0,22.8557,22.8633,22.8328,22.8328,18800.0
2012-12-19 12:55:00,29.9,29.9,29.87,29.88,6900.0,22.8404,22.8404,22.8175,22.8251,6900.0
2012-12-19 13:00:00,29.88,29.89,29.86,29.89,8200.0,22.8251,22.8328,22.8099,22.8328,8200.0
2012-12-19 13:05:00,29.9,29.91,29.87,29.91,25700.0,22.8404,22.8481,22.8175,22.8481,25700.0
2012-12-19 13:10:00,29.91,29.91,29.9,29.91,6200.0,22.8481,22.8481,22.8404,22.8481,6200.0
2012-12-19 13:15:00,29.91,29.93,29.89,29.93,9500.0,22.8481,22.8633,22.8328,22.8633,9500.0
2012-12-19 13:20:00,29.93,29.93,29.92,29.93,6600.0,22.8633,22.8633,22.8557,22.8633,6600.0
2012-12-19 13:25:00,29.93,29.94,29.92,29.93,17200.0,22.8633,22.871,22.8557,22.8633,17200.0
2012-12-19 13:30:00,29.92,29.92,29.89,29.9,4800.0,22.8557,22.8557,22.8328,22.8404,4800.0
2012-12-19 13:35:00,29.89,29.9,29.87,29.88,7200.0,22.8328,22.8404,22.8175,22.8251,7200.0
2012-12-19 13:40:00,29.88,29.88,29.87,29.87,5600.0,22.8251,22.8251,22.8175,22.8175,5600.0
2012-12-19 13:45:00,29.86,29.88,29.85,29.88,14600.0,22.8099,22.8251,22.8022,22.8251,14600.0
2012-12-19 13:50:00,29.88,29.92,29.88,29.92,7100.0,22.8251,22.8557,22.8251,22.8557,7100.0
2012-12-19 13:55:00,29.91,29.92,29.91,29.92,8400.0,22.8481,22.8557,22.8481,22.8557,8400.0
2012-12-19 14:00:00,29.91,29.92,29.9,29.9,18200.0,22.8481,22.8557,22.8404,22.8404,18200.0
2012-12-19 14:05:00,29.9,29.94,29.9,29.93,15900.0,22.8404,22.871,22.8404,22.8633,15900.0
2012-12-19 14:10:00,29.93,29.93,29.92,29.92,11600.0,22.8633,22.8633,22.8557,22.8557,11600.0
2012-12-19 14:15:00,29.92,29.93,29.85,29.89,20700.0,22.8557,22.8633,22.8022,22.8328,20700.0
2012-12-19 14:20:00,29.89,29.89,29.88,29.89,3000.0,22.8328,22.8328,22.8251,22.8328,3000.0
2012-12-19 14:25:00,29.89,29.89,29.88,29.89,6300.0,22.8328,22.8328,22.8251,22.8328,6300.0
2012-12-19 14:30:00,29.89,29.94,29.89,29.91,46600.0,22.8328,22.871,22.8328,22.8481,46600.0
2012-12-19 14:35:00,29.91,29.91,29.87,29.88,16100.0,22.8481,22.8481,22.8175,22.8251,16100.0
2012-12-19 14:40:00,29.87,29.89,29.85,29.86,20500.0,22.8175,22.8328,22.8022,22.8099,20500.0
2012-12-19 14:45:00,29.87,29.89,29.87,29.89,11700.0,22.8175,22.8328,22.8175,22.8328,11700.0
2012-12-19 14:50:00,29.88,29.89,29.87,29.88,8500.0,22.8251,22.8328,22.8175,22.8251,8500.0
2012-12-19 14:55:00,29.88,29.89,29.87,29.89,12200.0,22.8251,22.8328,22.8175,22.8328,12200.0
2012-12-19 15:00:00,29.88,29.9,29.87,29.87,17400.0,22.8251,22.8404,22.8175,22.8175,17400.0
2012-12-19 15:05:00,29.87,29.89,29.87,29.89,19400.0,22.8175,22.8328,22.8175,22.8328,19400.0
2012-12-19 15:10:00,29.89,29.92,29.89,29.92,29800.0,22.8328,22.8557,22.8328,22.8557,29800.0
2012-12-19 15:15:00,29.92,29.92,29.9,29.91,17100.0,22.8557,22.8557,22.8404,22.8481,17100.0
2012-12-19 15:20:00,29.91,29.94,29.89,29.93,44800.0,22.8481,22.871,22.8328,22.8633,44800.0
2012-12-19 15:25:00,29.93,29.94,29.92,29.92,12300.0,22.8633,22.871,22.8557,22.8557,12300.0
2012-12-19 15:30:00,29.92,29.92,29.9,29.91,30100.0,22.8557,22.8557,22.8404,22.8481,30100.0
2012-12-19 15:35:00,29.9,29.96,29.9,29.94,43200.0,22.8404,22.8862,22.8404,22.871,43200.0
2012-12-19 15:40:00,29.93,29.94,29.92,29.93,90200.0,22.8633,22.871,22.8557,22.8633,90200.0
2012-12-19 15:45:00,29.93,29.95,29.93,29.95,63500.0,22.8633,22.8786,22.8633,22.8786,63500.0
2012-12-19 15:50:00,29.94,29.95,29.94,29.94,118100.0,22.871,22.8786,22.871,22.871,118100.0
2012-12-19 15:55:00,29.95,29.97,29.94,29.95,134900.0,22.8786,22.8939,22.871,22.8786,134900.0
2012-12-20 09:30:00,29.91,29.93,29.83,29.85,33600.0,22.8481,22.8633,22.7869,22.8022,33600.0
2012-12-20 09:35:00,29.84,29.85,29.75,29.75,25000.0,22.7946,22.8022,22.7258,22.7258,25000.0
2012-12-20 09:40:00,29.75,29.75,29.73,29.74,15400.0,22.7258,22.7258,22.7106,22.7182,15400.0
2012-12-20 09:45:00,29.75,29.76,29.72,29.72,17200.0,22.7258,22.7335,22.7029,22.7029,17200.0
2012-12-20 09:50:00,29.72,29.72,29.64,29.68,28400.0,22.7029,22.7029,22.6418,22.6724,28400.0
2012-12-20 09:55:00,29.68,29.7,29.68,29.69,12900.0,22.6724,22.6876,22.6724,22.68,12900.0
2012-12-20 10:00:00,29.7,29.75,29.69,29.73,23200.0,22.6876,22.7258,22.68,22.7106,23200.0
2012-12-20 10:05:00,29.73,29.77,29.73,29.75,10100.0,22.7106,22.7411,22.7106,22.7258,10100.0
2012-12-20 10:10:00,29.76,29.77,29.74,29.75,15500.0,22.7335,22.7411,22.7182,22.7258,15500.0
2012-12-20 10:15:00,29.75,29.77,29.74,29.77,13900.0,22.7258,22.7411,22.7182,22.7411,13900.0
2012-12-20 10:20:00,29.76,29.77,29.74,29.76,14500.0,22.7335,22.7411,22.7182,22.7335,14500.0
2012-12-20 10:25:00,29.76,29.8,29.76,29.79,13900.0,22.7335,22.764,22.7335,22.7564,13900.0
2012-12-20 10:30:00,29.8,29.83,29.79,29.81,22400.0,22.764,22.7869,22.7564,22.7717,22400.0
2012-12-20 10:35:00,29.82,29.82,29.78,29.79,57200.0,22.7793,22.7793,22.7487,22.7564,57200.0
2012-12-20 10:40:00,29.79,29.8,29.76,29.77,44300.0,22.7564,22.764,22.7335,22.7411,44300.0
2012-12-20 10:45:00,29.77,29.78,29.75,29.78,59400.0,22.7411,22.7487,22.7258,22.7487,59400.0
2012-12-20 10:50:00,29.78,29.79,29.78,29.79,3300.0,22.7487,22.7564,22.7487,22.7564,3300.0
2012-12-20 10:55:00,29.79,29.81,29.79,29.81,5700.0,22.7564,22.7717,22.7564,22.7717,5700.0
2012-12-20 11:00:00,29.81,29.83,29.8,29.82,11400.0,22.7717,22.7869,22.764,22.7793,11400.0
2012-12-20 11:05:00,29.82,29.85,29.81,29.81,10900.0,22.7793,22.8022,22.7717,22.7717,10900.0
2012-12-20 11:10:00,29.81,29.81,29.78,29.78,3100.0,22.7717,22.7717,22.7487,22.7487,3100.0
2012-12-20 11:15:00,29.78,29.83,29.78,29.83,11400.0,22.7487,22.7869,22.7487,22.7869,11400.0
2012-12-20 11:20:00,29.84,29.84,29.82,29.83,12900.0,22.7946,22.7946,22.7793,22.7869,12900.0
2012-12-20 11:25:00,29.84,29.85,29.79,29.8,10700.0,22.7946,22.8022,22.7564,22.764,10700.0
2012-12-20 11:30:00,29.8,29.8,29.78,29.78,29000.0,22.764,22.764,22.7487,22.7487,29000.0
2012-12-20 11:35:00,29.78,29.82,29.77,29.78,38000.0,22.7487,22.7793,22.7411,22.7487,38000.0
2012-12-20 11:40:00,29.78,29.8,29.77,29.79,11400.0,22.7487,22.764,22.7411,22.7564,11400.0
2012-12-20 11:45:00,29.78,29.79,29.76,29.76,23700.0,22.7487,22.7564,22.7335,22.7335,23700.0
2012-12-20 11:50:00,29.76,29.76,29.74,29.74,11500.0,22.7335,22.7335,22.7182,22.7182,11500.0
2012-12-20 11:55:00,29.74,29.75,29.72,29.74,9000.0,22.7182,22.7258,22.7029,22.7182,9000.0
2012-12-20 12:00:00,29.74,29.78,29.74,29.78,8200.0,22.7182,22.7487,22.7182,22.7487,8200.0
2012-12-20 12:05:00,29.77,29.77,29.75,29.75,5600.0,22.7411,22.7411,22.7258,22.7258,5600.0
2012-12-20 12:10:00,29.75,29.76,29.74,29.74,6800.0,22.7258,22.7335,22.7182,22.7182,6800.0
2012-12-20 12:15:00,29.74,29.74,29.72,29.74,7600.0,22.7182,22.7182,22.7029,22.7182,7600.0
2012-12-20 12:20:00,29.73,29.75,29.73,29.74,3200.0,22.7106,22.7258,22.7106,22.7182,3200.0
2012-12-20 12:25:00,29.75,29.76,29.75,29.76,7600.0,22.7258,22.7335,22.7258,22.7335,7600.0
2012-12-20 12:30:00,29.76,29.78,29.75,29.78,8500.0,22.7335,22.7487,22.7258,22.7487,8500.0
2012-12-20 12:35:00,29.78,29.81,29.78,29.8,4400.0,22.7487,22.7717,22.7487,22.764,4400.0
2012-12-20 12:40:00,29.8,29.83,29.79,29.79,14100.0,22.764,22.7869,22.7564,22.7564,14100.0
2012-12-20 12:45:00,29.8,29.8,29.79,29.79,2000.0,22.764,22.764,22.7564,22.7564,2000.0
2012-12-20 12:50:00,29.8,29.81,29.79,29.81,14300.0,22.764,22.7717,22.7564,22.7717,14300.0
2012-12-20 12:55:00,29.81,29.83,29.81,29.81,6100.0,22.7717,22.7869,22.7717,22.7717,6100.0
2012-12-20 13:00:00,29.82,29.83,29.82,29.82,10100.0,22.7793,22.7869,22.7793,22.7793,10100.0
2012-12-20 13:05:00,29.82,29.86,29.82,29.86,21100.0,22.7793,22.8099,22.7793,22.8099,21100.0
2012-12-20 13:10:00,29.86,29.86,29.85,29.86,15200.0,22.8099,22.8099,22.8022,22.8099,15200.0
2012-12-20 13:15:00,29.86,29.86,29.83,29.83,10900.0,22.8099,22.8099,22.7869,22.7869,10900.0
2012-12-20 13:20:00,29.83,29.85,29.81,29.84,15600.0,22.7869,22.8022,22.7717,22.7946,15600.0
2012-12-20 13:25:00,29.84,29.87,29.83,29.87,7900.0,22.7946,22.8175,22.7869,22.8175,7900.0
2012-12-20 13:30:00,29.86,29.86,29.85,29.85,2900.0,22.8099,22.8099,22.8022,22.8022,2900.0
2012-12-20 13:35:00,29.85,29.88,29.85,29.88,8200.0,22.8022,22.8251,22.8022,22.8251,8200.0
2012-12-20 13:40:00,29.87,29.87,29.85,29.86,2400.0,22.8175,22.8175,22.8022,22.8099,2400.0
2012-12-20 13:45:00,29.86,29.9,29.84,29.86,25600.0,22.8099,22.8404,22.7946,22.8099,25600.0
2012-12-20 13:50:00,29.86,29.88,29.85,29.87,36600.0,22.8099,22.8251,22.8022,22.8175,36600.0
2012-12-20 13:55:00,29.86,29.87,29.85,29.86,4200.0,22.8099,22.8175,22.8022,22.8099,4200.0
2012-12-20 14:00:00,29.85,29.86,29.84,29.84,14300.0,22.8022,22.8099,22.7946,22.7946,14300.0
2012-12-20 14:05:00,29.84,29.86,29.84,29.85,11800.0,22.7946,22.8099,22.7946,22.8022,11800.0
2012-12-20 14:10:00,29.84,29.85,29.83,29.85,10500.0,22.7946,22.8022,22.7869,22.8022,10500.0
2012-12-20 14:15:00,29.85,29.87,29.85,29.86,9900.0,22.8022,22.8175,22.8022,22.8099,9900.0
2012-12-20 14:20:00,29.85,29.85,29.83,29.85,5800.0,22.8022,22.8022,22.7869,22.8022,5800.0
2012-12-20 14:25:00,29.84,29.85,29.84,29.84,3200.0,22.7946,22.8022,22.7946,22.7946,3200.0
2012-12-20 14:30:00,29.84,29.86,29.84,29.86,13100.0,22.7946,22.8099,22.7946,22.8099,13100.0
2012-12-20 14:35:00,29.86,29.87,29.85,29.87,4500.0,22.8099,22.8175,22.8022,22.8175,4500.0
2012-12-20 14:40:00,29.86,29.87,29.85,29.85,9200.0,22.8099,22.8175,22.8022,22.8022,9200.0
2012-12-20 14:45:00,29.86,29.89,29.85,29.88,15600.0,22.8099,22.8328,22.8022,22.8251,15600.0
2012-12-20 14:50:00,29.88,29.89,29.87,29.87,5600.0,22.8251,22.8328,22.8175,22.8175,5600.0
2012-12-20 14:55:00,29.88,29.88,29.85,29.85,6600.0,22.8251,22.8251,22.8022,22.8022,6600.0
2012-12-20 15:00:00,29.85,29.86,29.85,29.86,24000.0,22.8022,22.8099,22.8022,22.8099,24000.0
2012-12-20 15:05:00,29.85,29.89,29.85,29.88,14200.0,22.8022,22.8328,22.8022,22.8251,14200.0
2012-12-20 15:10:00,29.88,29.88,29.83,29.84,39100.0,22.8251,22.8251,22.7869,22.7946,39100.0
2012-12-20 15:15:00,29.84,29.85,29.83,29.84,18800.0,22.7946,22.8022,22.7869,22.7946,18800.0
2012-12-20 15:20:00,29.84,29.84,29.83,29.84,4600.0,22.7946,22.7946,22.7869,22.7946,4600.0
2012-12-20 15:25:00,29.84,29.84,29.82,29.82,10900.0,22.7946,22.7946,22.7793,22.7793,10900.0
2012-12-20 15:30:00,29.83,29.84,29.82,29.83,15000.0,22.7869,22.7946,22.7793,22.7869,15000.0
2012-12-20 15:35:00,29.83,29.85,29.83,29.85,36800.0,22.7869,22.8022,22.7869,22.8022,36800.0
2012-12-20 15:40:00,29.84,29.86,29.84,29.84,19700.0,22.7946,22.8099,22.7946,22.7946,19700.0
2012-12-20 15:45:00,29.84,29.86,29.84,29.86,28600.0,22.7946,22.8099,22.7946,22.8099,28600.0
2012-12-20 15:50:00,29.86,29.86,29.83,29.84,95200.0,22.8099,22.8099,22.7869,22.7946,95200.0
2012-12-20 15:55:00,29.85,29.92,29.84,29.91,100700.0,22.8022,22.8557,22.7946,22.8481,100700.0
2012-12-21 09:30:00,29.77,29.77,29.68,29.74,6900.0,22.7411,22.7411,22.6724,22.7182,6900.0
2012-12-21 09:35:00,29.71,29.88,29.71,29.78,506800.0,22.6953,22.8251,22.6953,22.7487,506800.0
2012-12-21 09:40:00,29.8,29.8,29.74,29.76,13100.0,22.764,22.764,22.7182,22.7335,13100.0
2012-12-21 09:45:00,29.75,29.77,29.7,29.72,22800.0,22.7258,22.7411,22.6876,22.7029,22800.0
2012-12-21 09:50:00,29.72,29.77,29.72,29.73,13700.0,22.7029,22.7411,22.7029,22.7106,13700.0
2012-12-21 09:55:00,29.71,29.71,29.69,29.7,23200.0,22.6953,22.6953,22.68,22.6876,23200.0
2012-12-21 10:00:00,29.71,29.75,29.71,29.71,15800.0,22.6953,22.7258,22.6953,22.6953,15800.0
2012-12-21 10:05:00,29.7,29.72,29.68,29.7,11100.0,22.6876,22.7029,22.6724,22.6876,11100.0
2012-12-21 10:10:00,29.69,29.72,29.67,29.72,13200.0,22.68,22.7029,22.6647,22.7029,13200.0
2012-12-21 10:15:00,29.72,29.72,29.67,29.71,13900.0,22.7029,22.7029,22.6647,22.6953,13900.0
2012-12-21 10:20:00,29.72,29.75,29.7,29.71,18900.0,22.7029,22.7258,22.6876,22.6953,18900.0
2012-12-21 10:25:00,29.72,29.75,29.72,29.74,10500.0,22.7029,22.7258,22.7029,22.7182,10500.0
2012-12-21 10:30:00,29.74,29.78,29.74,29.75,20400.0,22.7182,22.7487,22.7182,22.7258,20400.0
2012-12-21 10:35:00,29.74,29.75,29.73,29.73,12000.0,22.7182,22.7258,22.7106,22.7106,12000.0
2012-12-21 10:40:00,29.74,29.76,29.73,29.76,16900.0,22.7182,22.7335,22.7106,22.7335,16900.0
2012-12-21 10:45:00,29.76,29.77,29.75,29.76,13400.0,22.7335,22.7411,22.7258,22.7335,13400.0
2012-12-21 10:50:00,29.76,29.77,29.75,29.77,5500.0,22.7335,22.7411,22.7258,22.7411,5500.0
2012-12-21 10:55:00,29.77,29.78,29.77,29.78,7900.0,22.7411,22.7487,22.7411,22.7487,7900.0
2012-12-21 11:00:00,29.78,29.78,29.74,29.74,24600.0,22.7487,22.7487,22.7182,22.7182,24600.0
2012-12-21 11:05:00,29.74,29.74,29.69,29.71,21200.0,22.7182,22.7182,22.68,22.6953,21200.0
2012-12-21 11:10:00,29.7,29.71,29.69,29.69,10300.0,22.6876,22.6953,22.68,22.68,10300.0
2012-12-21 11:15:00,29.68,29.69,29.62,29.62,16800.0,22.6724,22.68,22.6265,22.6265,16800.0
2012-12-21 11:20:00,29.62,29.66,29.62,29.63,19700.0,22.6265,22.6571,22.6265,22.6342,19700.0
2012-12-21 11:25:00,29.63,29.65,29.61,29.64,21300.0,22.6342,22.6494,22.6189,22.6418,21300.0
2012-12-21 11:30:00,29.64,29.64,29.6,29.61,7700.0,22.6418,22.6418,22.6112,22.6189,7700.0
2012-12-21 11:35:00,29.61,29.62,29.55,29.55,21100.0,22.6189,22.6265,22.5731,22.5731,21100.0
2012-12-21 11:40:00,29.55,29.59,29.54,29.57,43300.0,22.5731,22.6036,22.5654,22.5883,43300.0
2012-12-21 11:45:00,29.57,29.58,29.56,29.58,6500.0,22.5883,22.596,22.5807,22.596,6500.0
2012-12-21 11:50:00,29.58,29.62,29.57,29.62,9800.0,22.596,22.6265,22.5883,22.6265,9800.0
2012-12-21 11:55:00,29.62,29.65,29.62,29.65,7200.0,22.6265,22.6494,22.6265,22.6494,7200.0
2012-12-21 12:00:00,29.65,29.66,29.64,29.64,18800.0,22.6494,22.6571,22.6418,22.6418,18800.0
2012-12-21 12:05:00,29.65,29.65,29.64,29.65,7700.0,22.6494,22.6494,22.6418,22.6494,7700.0
2012-12-21 12:10:00,29.65,29.66,29.65,29.65,2500.0,22.6494,22.6571,22.6494,22.6494,2500.0
2012-12-21 12:15:00,29.65,29.66,29.65,29.66,4000.0,22.6494,22.6571,22.6494,22.6571,4000.0
2012-12-21 12:20:00,29.66,29.66,29.64,29.65,10600.0,22.6571,22.6571,22.6418,22.6494,10600.0
2012-12-21 12:25:00,29.65,29.66,29.64,29.66,8200.0,22.6494,22.6571,22.6418,22.6571,8200.0
2012-12-21 12:30:00,29.66,29.66,29.65,29.66,2600.0,22.6571,22.6571,22.6494,22.6571,2600.0
2012-12-21 12:35:00,29.65,29.68,29.65,29.66,28400.0,22.6494,22.6724,22.6494,22.6571,28400.0
2012-12-21 12:40:00,29.67,29.68,29.67,29.67,11700.0,22.6647,22.6724,22.6647,22.6647,11700.0
2012-12-21 12:45:00,29.67,29.68,29.66,29.68,9200.0,22.6647,22.6724,22.6571,22.6724,9200.0
2012-12-21 12:50:00,29.68,29.68,29.67,29.68,3600.0,22.6724,22.6724,22.6647,22.6724,3600.0
2012-12-21 12:55:00,29.68,29.73,29.68,29.7,16400.0,22.6724,22.7106,22.6724,22.6876,16400.0
2012-12-21 13:00:00,29.71,29.72,29.7,29.7,5100.0,22.6953,22.7029,22.6876,22.6876,5100.0
2012-12-21 13:05:00,29.69,29.7,29.66,29.66,13600.0,22.68,22.6876,22.6571,22.6571,13600.0
2012-12-21 13:10:00,29.66,29.66,29.64,29.66,5800.0,22.6571,22.6571,22.6418,22.6571,5800.0
2012-12-21 13:15:00,29.65,29.66,29.64,29.65,19000.0,22.6494,22.6571,22.6418,22.6494,19000.0
2012-12-21 13:20:00,29.65,29.66,29.65,29.66,3400.0,22.6494,22.6571,22.6494,22.6571,3400.0
2012-12-21 13:25:00,29.66,29.66,29.64,29.65,16900.0,22.6571,22.6571,22.6418,22.6494,16900.0
2012-12-21 13:30:00,29.65,29.65,29.63,29.63,5800.0,22.6494,22.6494,22.6342,22.6342,5800.0
2012-12-21 13:35:00,29.63,29.68,29.63,29.68,9700.0,22.6342,22.6724,22.6342,22.6724,9700.0
2012-12-21 13:40:00,29.67,29.73,29.67,29.7,8500.0,22.6647,22.7106,22.6647,22.6876,8500.0
2012-12-21 13:45:00,29.71,29.71,29.69,29.7,2700.0,22.6953,22.6953,22.68,22.6876,2700.0
2012-12-21 13:50:00,29.69,29.72,29.69,29.72,6900.0,22.68,22.7029,22.68,22.7029,6900.0
2012-12-21 13:55:00,29.71,29.72,29.7,29.72,7000.0,22.6953,22.7029,22.6876,22.7029,7000.0
2012-12-21 14:00:00,29.72,29.75,29.72,29.74,5000.0,22.7029,22.7258,22.7029,22.7182,5000.0
2012-12-21 14:05:00,29.75,29.75,29.71,29.71,11000.0,22.7258,22.7258,22.6953,22.6953,11000.0
2012-12-21 14:10:00,29.72,29.73,29.72,29.73,3500.0,22.7029,22.7106,22.7029,22.7106,3500.0
2012-12-21 14:15:00,29.73,29.74,29.71,29.71,10800.0,22.7106,22.7182,22.6953,22.6953,10800.0
2012-12-21 14:20:00,29.71,29.71,29.68,29.69,6000.0,22.6953,22.6953,22.6724,22.68,6000.0
2012-12-21 14:25:00,29.68,29.72,29.68,29.72,16900.0,22.6724,22.7029,22.6724,22.7029,16900.0
2012-12-21 14:30:00,29.71,29.72,29.69,29.72,12700.0,22.6953,22.7029,22.68,22.7029,12700.0
2012-12-21 14:35:00,29.72,29.74,29.71,29.73,11400.0,22.7029,22.7182,22.6953,22.7106,11400.0
2012-12-21 14:40:00,29.72,29.73,29.7,29.71,16600.0,22.7029,22.7106,22.6876,22.6953,16600.0
2012-12-21 14:45:00,29.71,29.72,29.69,29.72,13700.0,22.6953,22.7029,22.68,22.7029,13700.0
2012-12-21 14:50:00,29.72,29.74,29.72,29.72,9700.0,22.7029,22.7182,22.7029,22.7029,9700.0
2012-12-21 14:55:00,29.71,29.72,29.7,29.7,6200.0,22.6953,22.7029,22.6876,22.6876,6200.0
2012-12-21 15:00:00,29.7,29.72,29.7,29.71,11100.0,22.6876,22.7029,22.6876,22.6953,11100.0
2012-12-21 15:05:00,29.71,29.72,29.7,29.7,21700.0,22.6953,22.7029,22.6876,22.6876,21700.0
2012-12-21 15:10:00,29.7,29.72,29.7,29.72,11800.0,22.6876,22.7029,22.6876,22.7029,11800.0
2012-12-21 15:15:00,29.71,29.72,29.71,29.72,5500.0,22.6953,22.7029,22.6953,22.7029,5500.0
2012-12-21 15:20:00,29.71,29.71,29.69,29.71,15000.0,22.6953,22.6953,22.68,22.6953,15000.0
2012-12-21 15:25:00,29.7,29.76,29.7,29.76,13800.0,22.6876,22.7335,22.6876,22.7335,13800.0
2012-12-21 15:30:00,29.75,29.79,29.75,29.76,13000.0,22.7258,22.7564,22.7258,22.7335,13000.0
2012-12-21 15:35:00,29.76,29.79,29.75,29.78,10200.0,22.7335,22.7564,22.7258,22.7487,10200.0
2012-12-21 15:40:00,29.79,29.8,29.78,29.79,24600.0,22.7564,22.764,22.7487,22.7564,24600.0
2012-12-21 15:45:00,29.79,29.8,29.78,29.79,37500.0,22.7564,22.764,22.7487,22.7564,37500.0
2012-12-21 15:50:00,29.78,29.79,29.78,29.79,32500.0,22.7487,22.7564,22.7487,22.7564,32500.0
2012-12-21 15:55:00,29.79,29.8,29.78,29.79,122700.0,22.7564,22.764,22.7487,22.7564,122700.0
2012-12-24 09:30:00,29.74,29.83,29.69,29.76,18400.0,22.7182,22.7869,22.68,22.7335,18400.0
2012-12-24 09:35:00,29.69,29.72,29.56,29.58,15900.0,22.68,22.7029,22.5807,22.596,15900.0
2012-12-24 09:40:00,29.58,29.59,29.56,29.58,8300.0,22.596,22.6036,22.5807,22.596,8300.0
2012-12-24 09:45:00,29.59,29.6,29.55,29.57,9300.0,22.6036,22.6112,22.5731,22.5883,9300.0
2012-12-24 09:50:00,29.56,29.58,29.53,29.54,4600.0,22.5807,22.596,22.5578,22.5654,4600.0
2012-12-24 09:55:00,29.52,29.53,29.51,29.52,3900.0,22.5501,22.5578,22.5425,22.5501,3900.0
2012-12-24 10:00:00,29.52,29.52,29.46,29.48,26100.0,22.5501,22.5501,22.5043,22.5196,26100.0
2012-12-24 10:05:00,29.47,29.48,29.46,29.46,5400.0,22.5119,22.5196,22.5043,22.5043,5400.0
2012-12-24 10:10:00,29.46,29.51,29.46,29.5,4100.0,22.5043,22.5425,22.5043,22.5349,4100.0
2012-12-24 10:15:00,29.51,29.53,29.5,29.53,1700.0,22.5425,22.5578,22.5349,22.5578,1700.0
2012-12-24 10:20:00,29.54,29.56,29.53,29.55,2800.0,22.5654,22.5807,22.5578,22.5731,2800.0
2012-12-24 10:25:00,29.56,29.56,29.55,29.56,1600.0,22.5807,22.5807,22.5731,22.5807,1600.0
2012-12-24 10:30:00,29.56,29.61,29.56,29.6,8900.0,22.5807,22.6189,22.5807,22.6112,8900.0
2012-12-24 10:35:00,29.59,29.6,29.57,29.6,8500.0,22.6036,22.6112,22.5883,22.6112,8500.0
2012-12-24 10:40:00,29.59,29.6,29.59,29.59,1600.0,22.6036,22.6112,22.6036,22.6036,1600.0
2012-12-24 10:45:00,29.59,29.6,29.59,29.6,1100.0,22.6036,22.6112,22.6036,22.6112,1100.0
2012-12-24 10:50:00,29.59,29.6,29.57,29.57,10600.0,22.6036,22.6112,22.5883,22.5883,10600.0
2012-12-24 10:55:00,29.57,29.62,29.57,29.61,11700.0,22.5883,22.6265,22.5883,22.6189,11700.0
2012-12-24 11:00:00,29.61,29.62,29.59,29.6,5400.0,22.6189,22.6265,22.6036,22.6112,5400.0
2012-12-24 11:05:00,29.61,29.63,29.6,29.61,3300.0,22.6189,22.6342,22.6112,22.6189,3300.0
2012-12-24 11:10:00,29.61,29.63,29.61,29.62,3100.0,22.6189,22.6342,22.6189,22.6265,3100.0
2012-12-24 11:15:00,29.63,29.66,29.62,29.66,2900.0,22.6342,22.6571,22.6265,22.6571,2900.0
2012-12-24 11:20:00,29.65,29.67,29.65,29.67,4200.0,22.6494,22.6647,22.6494,22.6647,4200.0
2012-12-24 11:25:00,29.66,29.67,29.66,29.67,4000.0,22.6571,22.6647,22.6571,22.6647,4000.0
2012-12-24 11:30:00,29.67,29.69,29.67,29.69,6000.0,22.6647,22.68,22.6647,22.68,6000.0
2012-12-24 11:35:00,29.68,29.7,29.68,29.69,5500.0,22.6724,22.6876,22.6724,22.68,5500.0
2012-12-24 11:40:00,29.7,29.7,29.66,29.66,4400.0,22.6876,22.6876,22.6571,22.6571,4400.0
2012-12-24 11:45:00,29.66,29.68,29.66,29.68,10900.0,22.6571,22.6724,22.6571,22.6724,10900.0
2012-12-24 11:50:00,29.68,29.69,29.66,29.67,4300.0,22.6724,22.68,22.6571,22.6647,4300.0
2012-12-24 11:55:00,29.67,29.67,29.66,29.66,2500.0,22.6647,22.6647,22.6571,22.6571,2500.0
2012-12-24 12:00:00,29.67,29.68,29.66,29.68,4900.0,22.6647,22.6724,22.6571,22.6724,4900.0
2012-12-24 12:05:00,29.67,29.68,29.67,29.67,42800.0,22.6647,22.6724,22.6647,22.6647,42800.0
2012-12-24 12:10:00,29.68,29.68,29.67,29.68,6500.0,22.6724,22.6724,22.6647,22.6724,6500.0
2012-12-24 12:15:00,29.68,29.68,29.66,29.66,14600.0,22.6724,22.6724,22.6571,22.6571,14600.0
2012-12-24 12:20:00,29.66,29.7,29.66,29.69,7800.0,22.6571,22.6876,22.6571,22.68,7800.0
2012-12-24 12:25:00,29.69,29.7,29.69,29.7,10300.0,22.68,22.6876,22.68,22.6876,10300.0
2012-12-24 12:30:00,29.7,29.7,29.69,29.7,5700.0,22.6876,22.6876,22.68,22.6876,5700.0
2012-12-24 12:35:00,29.69,29.71,29.69,29.69,5400.0,22.68,22.6953,22.68,22.68,5400.0
2012-12-24 12:40:00,29.69,29.7,29.69,29.69,6000.0,22.68,22.6876,22.68,22.68,6000.0
2012-12-24 12:45:00,29.69,29.7,29.69,29.69,6300.0,22.68,22.6876,22.68,22.68,6300.0
2012-12-24 12:50:00,29.7,29.71,29.69,29.71,9900.0,22.6876,22.6953,22.68,22.6953,9900.0
2012-12-24 12:55:00,29.71,29.74,29.71,29.73,29200.0,22.6953,22.7182,22.6953,22.7106,29200.0
2012-12-26 09:30:00,29.71,29.79,29.69,29.7,14100.0,22.6953,22.7564,22.68,22.6876,14100.0
2012-12-26 09:35:00,29.71,29.73,29.65,29.65,5100.0,22.6953,22.7106,22.6494,22.6494,5100.0
2012-12-26 09:40:00,29.67,29.69,29.64,29.64,4200.0,22.6647,22.68,22.6418,22.6418,4200.0
2012-12-26 09:45:00,29.64,29.69,29.64,29.68,4500.0,22.6418,22.68,22.6418,22.6724,4500.0
2012-12-26 09:50:00,29.69,29.71,29.67,29.69,9800.0,22.68,22.6953,22.6647,22.68,9800.0
2012-12-26 09:55:00,29.69,29.71,29.67,29.7,32200.0,22.68,22.6953,22.6647,22.6876,32200.0
2012-12-26 10:00:00,29.7,29.71,29.67,29.7,12200.0,22.6876,22.6953,22.6647,22.6876,12200.0
2012-12-26 10:05:00,29.69,29.7,29.67,29.69,4400.0,22.68,22.6876,22.6647,22.68,4400.0
2012-12-26 10:10:00,29.7,29.71,29.65,29.65,12200.0,22.6876,22.6953,22.6494,22.6494,12200.0
2012-12-26 10:15:00,29.65,29.67,29.63,29.64,19600.0,22.6494,22.6647,22.6342,22.6418,19600.0
2012-12-26 10:20:00,29.65,29.72,29.64,29.7,6200.0,22.6494,22.7029,22.6418,22.6876,6200.0
2012-12-26 10:25:00,29.69,29.72,29.69,29.7,14900.0,22.68,22.7029,22.68,22.6876,14900.0
2012-12-26 10:30:00,29.7,29.7,29.67,29.67,10700.0,22.6876,22.6876,22.6647,22.6647,10700.0
2012-12-26 10:35:00,29.68,29.68,29.63,29.65,7300.0,22.6724,22.6724,22.6342,22.6494,7300.0
2012-12-26 10:40:00,29.65,29.65,29.63,29.65,12100.0,22.6494,22.6494,22.6342,22.6494,12100.0
2012-12-26 10:45:00,29.65,29.65,29.64,29.65,6600.0,22.6494,22.6494,22.6418,22.6494,6600.0
2012-12-26 10:50:00,29.65,29.66,29.64,29.65,14800.0,22.6494,22.6571,22.6418,22.6494,14800.0
2012-12-26 10:55:00,29.66,29.66,29.64,29.66,10200.0,22.6571,22.6571,22.6418,22.6571,10200.0
2012-12-26 11:00:00,29.65,29.66,29.61,29.64,11500.0,22.6494,22.6571,22.6189,22.6418,11500.0
2012-12-26 11:05:00,29.63,29.64,29.54,29.6,32600.0,22.6342,22.6418,22.5654,22.6112,32600.0
2012-12-26 11:10:00,29.6,29.65,29.59,29.65,5100.0,22.6112,22.6494,22.6036,22.6494,5100.0
2012-12-26 11:15:00,29.65,29.65,29.62,29.63,3600.0,22.6494,22.6494,22.6265,22.6342,3600.0
2012-12-26 11:20:00,29.63,29.63,29.59,29.6,7900.0,22.6342,22.6342,22.6036,22.6112,7900.0
2012-12-26 11:25:00,29.61,29.61,29.56,29.56,18800.0,22.6189,22.6189,22.5807,22.5807,18800.0
2012-12-26 11:30:00,29.57,29.6,29.55,29.58,11300.0,22.5883,22.6112,22.5731,22.596,11300.0
2012-12-26 11:35:00,29.58,29.58,29.51,29.51,8600.0,22.596,22.596,22.5425,22.5425,8600.0
2012-12-26 11:40:00,29.52,29.52,29.5,29.5,6900.0,22.5501,22.5501,22.5349,22.5349,6900.0
2012-12-26 11:45:00,29.5,29.51,29.49,29.51,36300.0,22.5349,22.5425,22.5272,22.5425,36300.0
2012-12-26 11:50:00,29.5,29.52,29.5,29.51,12200.0,22.5349,22.5501,22.5349,22.5425,12200.0
2012-12-26 11:55:00,29.51,29.55,29.51,29.55,8100.0,22.5425,22.5731,22.5425,22.5731,8100.0
2012-12-26 12:00:00,29.56,29.58,29.56,29.57,11400.0,22.5807,22.596,22.5807,22.5883,11400.0
2012-12-26 12:05:00,29.57,29.58,29.57,29.57,2800.0,22.5883,22.596,22.5883,22.5883,2800.0
2012-12-26 12:10:00,29.58,29.58,29.57,29.58,2800.0,22.596,22.596,22.5883,22.596,2800.0
2012-12-26 12:15:00,29.57,29.57,29.52,29.53,19500.0,22.5883,22.5883,22.5501,22.5578,19500.0
2012-12-26 12:20:00,29.53,29.54,29.53,29.54,3100.0,22.5578,22.5654,22.5578,22.5654,3100.0
2012-12-26 12:25:00,29.54,29.54,29.52,29.52,3600.0,22.5654,22.5654,22.5501,22.5501,3600.0
2012-12-26 12:30:00,29.53,29.53,29.51,29.53,6100.0,22.5578,22.5578,22.5425,22.5578,6100.0
2012-12-26 12:35:00,29.52,29.52,29.49,29.51,19700.0,22.5501,22.5501,22.5272,22.5425,19700.0
2012-12-26 12:40:00,29.52,29.52,29.51,29.52,3500.0,22.5501,22.5501,22.5425,22.5501,3500.0
2012-12-26 12:45:00,29.51,29.53,29.5,29.52,6300.0,22.5425,22.5578,22.5349,22.5501,6300.0
2012-12-26 12:50:00,29.53,29.53,29.52,29.52,2900.0,22.5578,22.5578,22.5501,22.5501,2900.0
2012-12-26 12:55:00,29.53,29.57,29.52,29.55,8800.0,22.5578,22.5883,22.5501,22.5731,8800.0
2012-12-26 13:00:00,29.55,29.55,29.53,29.55,9700.0,22.5731,22.5731,22.5578,22.5731,9700.0
2012-12-26 13:05:00,29.54,29.56,29.54,29.56,2600.0,22.5654,22.5807,22.5654,22.5807,2600.0
2012-12-26 13:10:00,29.57,29.57,29.55,29.55,6300.0,22.5883,22.5883,22.5731,22.5731,6300.0
2012-12-26 13:15:00,29.55,29.56,29.52,29.54,13900.0,22.5731,22.5807,22.5501,22.5654,13900.0
2012-12-26 13:20:00,29.53,29.56,29.53,29.56,18400.0,22.5578,22.5807,22.5578,22.5807,18400.0
2012-12-26 13:25:00,29.55,29.58,29.55,29.57,4500.0,22.5731,22.596,22.5731,22.5883,4500.0
2012-12-26 13:30:00,29.57,29.57,29.56,29.57,8300.0,22.5883,22.5883,22.5807,22.5883,8300.0
2012-12-26 13:35:00,29.56,29.58,29.56,29.58,7900.0,22.5807,22.596,22.5807,22.596,7900.0
2012-12-26 13:40:00,29.58,29.59,29.57,29.59,11300.0,22.596,22.6036,22.5883,22.6036,11300.0
2012-12-26 13:45:00,29.6,29.61,29.58,29.59,9000.0,22.6112,22.6189,22.596,22.6036,9000.0
2012-12-26 13:50:00,29.59,29.6,29.58,29.6,16500.0,22.6036,22.6112,22.596,22.6112,16500.0
2012-12-26 13:55:00,29.6,29.6,29.59,29.6,4100.0,22.6112,22.6112,22.6036,22.6112,4100.0
2012-12-26 14:00:00,29.6,29.63,29.59,29.61,13300.0,22.6112,22.6342,22.6036,22.6189,13300.0
2012-12-26 14:05:00,29.61,29.62,29.61,29.61,2700.0,22.6189,22.6265,22.6189,22.6189,2700.0
2012-12-26 14:10:00,29.61,29.61,29.6,29.6,3700.0,22.6189,22.6189,22.6112,22.6112,3700.0
2012-12-26 14:15:00,29.6,29.61,29.6,29.6,1500.0,22.6112,22.6189,22.6112,22.6112,1500.0
2012-12-26 14:20:00,29.6,29.6,29.56,29.56,13400.0,22.6112,22.6112,22.5807,22.5807,13400.0
2012-12-26 14:25:00,29.56,29.57,29.53,29.53,5100.0,22.5807,22.5883,22.5578,22.5578,5100.0
2012-12-26 14:30:00,29.53,29.54,29.53,29.53,3800.0,22.5578,22.5654,22.5578,22.5578,3800.0
2012-12-26 14:35:00,29.53,29.55,29.53,29.55,9000.0,22.5578,22.5731,22.5578,22.5731,9000.0
2012-12-26 14:40:00,29.55,29.56,29.54,29.54,7600.0,22.5731,22.5807,22.5654,22.5654,7600.0
2012-12-26 14:45:00,29.54,29.55,29.53,29.55,11400.0,22.5654,22.5731,22.5578,22.5731,11400.0
2012-12-26 14:50:00,29.55,29.6,29.54,29.59,9400.0,22.5731,22.6112,22.5654,22.6036,9400.0
2012-12-26 14:55:00,29.59,29.61,29.58,29.59,10000.0,22.6036,22.6189,22.596,22.6036,10000.0
2012-12-26 15:00:00,29.59,29.59,29.57,29.57,7200.0,22.6036,22.6036,22.5883,22.5883,7200.0
2012-12-26 15:05:00,29.58,29.58,29.55,29.56,11300.0,22.596,22.596,22.5731,22.5807,11300.0
2012-12-26 15:10:00,29.56,29.57,29.55,29.55,8300.0,22.5807,22.5883,22.5731,22.5731,8300.0
2012-12-26 15:15:00,29.54,29.56,29.54,29.54,13300.0,22.5654,22.5807,22.5654,22.5654,13300.0
2012-12-26 15:20:00,29.55,29.56,29.54,29.55,11600.0,22.5731,22.5807,22.5654,22.5731,11600.0
2012-12-26 15:25:00,29.55,29.59,29.55,29.58,14300.0,22.5731,22.6036,22.5731,22.596,14300.0
2012-12-26 15:30:00,29.57,29.59,29.57,29.59,13400.0,22.5883,22.6036,22.5883,22.6036,13400.0
2012-12-26 15:35:00,29.59,29.61,29.58,29.6,19200.0,22.6036,22.6189,22.596,22.6112,19200.0
2012-12-26 15:40:00,29.59,29.6,29.56,29.57,32800.0,22.6036,22.6112,22.5807,22.5883,32800.0
2012-12-26 15:45:00,29.57,29.59,29.57,29.59,46500.0,22.5883,22.6036,22.5883,22.6036,46500.0
2012-12-26 15:50:00,29.59,29.6,29.58,29.59,48100.0,22.6036,22.6112,22.596,22.6036,48100.0
2012-12-26 15:55:00,29.59,29.59,29.56,29.56,50900.0,22.6036,22.6036,22.5807,22.5807,50900.0
2012-12-27 09:30:00,29.57,29.57,29.49,29.51,14900.0,22.5883,22.5883,22.5272,22.5425,14900.0
2012-12-27 09:35:00,29.49,29.51,29.43,29.46,14700.0,22.5272,22.5425,22.4814,22.5043,14700.0
2012-12-27 09:40:00,29.46,29.56,29.46,29.54,9300.0,22.5043,22.5807,22.5043,22.5654,9300.0
2012-12-27 09:45:00,29.55,29.58,29.54,29.55,17600.0,22.5731,22.596,22.5654,22.5731,17600.0
2012-12-27 09:50:00,29.55,29.56,29.53,29.55,2900.0,22.5731,22.5807,22.5578,22.5731,2900.0
2012-12-27 09:55:00,29.55,29.58,29.54,29.58,4900.0,22.5731,22.596,22.5654,22.596,4900.0
2012-12-27 10:00:00,29.57,29.57,29.51,29.51,7900.0,22.5883,22.5883,22.5425,22.5425,7900.0
2012-12-27 10:05:00,29.51,29.51,29.47,29.48,7000.0,22.5425,22.5425,22.5119,22.5196,7000.0
2012-12-27 10:10:00,29.48,29.5,29.46,29.5,13900.0,22.5196,22.5349,22.5043,22.5349,13900.0
2012-12-27 10:15:00,29.49,29.49,29.41,29.41,16900.0,22.5272,22.5272,22.4661,22.4661,16900.0
2012-12-27 10:20:00,29.41,29.47,29.4,29.47,32100.0,22.4661,22.5119,22.4585,22.5119,32100.0
2012-12-27 10:25:00,29.47,29.48,29.43,29.46,15100.0,22.5119,22.5196,22.4814,22.5043,15100.0
2012-12-27 10:30:00,29.45,29.46,29.43,29.45,7400.0,22.4967,22.5043,22.4814,22.4967,7400.0
2012-12-27 10:35:00,29.46,29.47,29.43,29.44,5200.0,22.5043,22.5119,22.4814,22.489,5200.0
2012-12-27 10:40:00,29.43,29.44,29.42,29.43,6500.0,22.4814,22.489,22.4737,22.4814,6500.0
2012-12-27 10:45:00,29.44,29.44,29.41,29.43,15200.0,22.489,22.489,22.4661,22.4814,15200.0
2012-12-27 10:50:00,29.42,29.42,29.35,29.36,16600.0,22.4737,22.4737,22.4203,22.4279,16600.0
2012-12-27 10:55:00,29.36,29.38,29.35,29.37,6000.0,22.4279,22.4432,22.4203,22.4356,6000.0
2012-12-27 11:00:00,29.38,29.4,29.36,29.36,7900.0,22.4432,22.4585,22.4279,22.4279,7900.0
2012-12-27 11:05:00,29.36,29.36,29.33,29.35,15200.0,22.4279,22.4279,22.405,22.4203,15200.0
2012-12-27 11:10:00,29.34,29.35,29.31,29.32,9600.0,22.4126,22.4203,22.3897,22.3974,9600.0
2012-12-27 11:15:00,29.32,29.37,29.32,29.37,20800.0,22.3974,22.4356,22.3974,22.4356,20800.0
2012-12-27 11:20:00,29.37,29.38,29.36,29.36,9600.0,22.4356,22.4432,22.4279,22.4279,9600.0
2012-12-27 11:25:00,29.35,29.35,29.32,29.33,5100.0,22.4203,22.4203,22.3974,22.405,5100.0
2012-12-27 11:30:00,29.33,29.37,29.33,29.36,33100.0,22.405,22.4356,22.405,22.4279,33100.0
2012-12-27 11:35:00,29.35,29.36,29.35,29.36,5800.0,22.4203,22.4279,22.4203,22.4279,5800.0
2012-12-27 11:40:00,29.37,29.38,29.36,29.36,10100.0,22.4356,22.4432,22.4279,22.4279,10100.0
2012-12-27 11:45:00,29.36,29.37,29.35,29.36,6000.0,22.4279,22.4356,22.4203,22.4279,6000.0
2012-12-27 11:50:00,29.36,29.37,29.35,29.36,10700.0,22.4279,22.4356,22.4203,22.4279,10700.0
2012-12-27 11:55:00,29.37,29.37,29.34,29.35,15000.0,22.4356,22.4356,22.4126,22.4203,15000.0
2012-12-27 12:00:00,29.34,29.34,29.31,29.33,16000.0,22.4126,22.4126,22.3897,22.405,16000.0
2012-12-27 12:05:00,29.33,29.34,29.32,29.32,2300.0,22.405,22.4126,22.3974,22.3974,2300.0
2012-12-27 12:10:00,29.33,29.34,29.32,29.34,8600.0,22.405,22.4126,22.3974,22.4126,8600.0
2012-12-27 12:15:00,29.34,29.34,29.32,29.33,21500.0,22.4126,22.4126,22.3974,22.405,21500.0
2012-12-27 12:20:00,29.33,29.34,29.32,29.32,4200.0,22.405,22.4126,22.3974,22.3974,4200.0
2012-12-27 12:25:00,29.32,29.34,29.31,29.32,39400.0,22.3974,22.4126,22.3897,22.3974,39400.0
2012-12-27 12:30:00,29.33,29.33,29.26,29.27,47300.0,22.405,22.405,22.3515,22.3592,47300.0
2012-12-27 12:35:00,29.28,29.29,29.23,29.29,13700.0,22.3668,22.3744,22.3286,22.3744,13700.0
2012-12-27 12:40:00,29.29,29.29,29.28,29.29,2600.0,22.3744,22.3744,22.3668,22.3744,2600.0
2012-12-27 12:45:00,29.28,29.33,29.28,29.33,10800.0,22.3668,22.405,22.3668,22.405,10800.0
2012-12-27 12:50:00,29.33,29.34,29.31,29.34,13400.0,22.405,22.4126,22.3897,22.4126,13400.0
2012-12-27 12:55:00,29.34,29.38,29.34,29.38,11200.0,22.4126,22.4432,22.4126,22.4432,11200.0
2012-12-27 13:00:00,29.38,29.43,29.38,29.41,26500.0,22.4432,22.4814,22.4432,22.4661,26500.0
2012-12-27 13:05:00,29.41,29.44,29.41,29.44,7600.0,22.4661,22.489,22.4661,22.489,7600.0
2012-12-27 13:10:00,29.44,29.46,29.44,29.46,7200.0,22.489,22.5043,22.489,22.5043,7200.0
2012-12-27 13:15:00,29.46,29.5,29.46,29.48,11400.0,22.5043,22.5349,22.5043,22.5196,11400.0
2012-12-27 13:20:00,29.47,29.47,29.43,29.43,5100.0,22.5119,22.5119,22.4814,22.4814,5100.0
2012-12-27 13:25:00,29.43,29.43,29.4,29.42,23900.0,22.4814,22.4814,22.4585,22.4737,23900.0
2012-12-27 13:30:00,29.42,29.45,29.4,29.4,5000.0,22.4737,22.4967,22.4585,22.4585,5000.0
2012-12-27 13:35:00,29.4,29.41,29.38,29.39,5800.0,22.4585,22.4661,22.4432,22.4508,5800.0
2012-12-27 13:40:00,29.39,29.4,29.38,29.38,5200.0,22.4508,22.4585,22.4432,22.4432,5200.0
2012-12-27 13:45:00,29.38,29.38,29.37,29.37,3100.0,22.4432,22.4432,22.4356,22.4356,3100.0
2012-12-27 13:50:00,29.37,29.39,29.37,29.38,6300.0,22.4356,22.4508,22.4356,22.4432,6300.0
2012-12-27 13:55:00,29.38,29.39,29.37,29.37,6900.0,22.4432,22.4508,22.4356,22.4356,6900.0
2012-12-27 14:00:00,29.37,29.39,29.36,29.36,7500.0,22.4356,22.4508,22.4279,22.4279,7500.0
2012-12-27 14:05:00,29.36,29.37,29.35,29.37,3800.0,22.4279,22.4356,22.4203,22.4356,3800.0
2012-12-27 14:10:00,29.37,29.38,29.36,29.37,5000.0,22.4356,22.4432,22.4279,22.4356,5000.0
2012-12-27 14:15:00,29.37,29.37,29.36,29.37,5000.0,22.4356,22.4356,22.4279,22.4356,5000.0
2012-12-27 14:20:00,29.37,29.37,29.33,29.33,8200.0,22.4356,22.4356,22.405,22.405,8200.0
2012-12-27 14:25:00,29.34,29.34,29.33,29.33,2700.0,22.4126,22.4126,22.405,22.405,2700.0
2012-12-27 14:30:00,29.34,29.34,29.31,29.31,9100.0,22.4126,22.4126,22.3897,22.3897,9100.0
2012-12-27 14:35:00,29.31,29.34,29.31,29.32,8200.0,22.3897,22.4126,22.3897,22.3974,8200.0
2012-12-27 14:40:00,29.33,29.37,29.32,29.37,7400.0,22.405,22.4356,22.3974,22.4356,7400.0
2012-12-27 14:45:00,29.37,29.45,29.36,29.4,29500.0,22.4356,22.4967,22.4279,22.4585,29500.0
2012-12-27 14:50:00,29.4,29.44,29.4,29.4,7100.0,22.4585,22.489,22.4585,22.4585,7100.0
2012-12-27 14:55:00,29.4,29.44,29.4,29.41,11400.0,22.4585,22.489,22.4585,22.4661,11400.0
2012-12-27 15:00:00,29.42,29.43,29.4,29.43,13100.0,22.4737,22.4814,22.4585,22.4814,13100.0
2012-12-27 15:05:00,29.44,29.47,29.43,29.46,17400.0,22.489,22.5119,22.4814,22.5043,17400.0
2012-12-27 15:10:00,29.46,29.46,29.42,29.42,7300.0,22.5043,22.5043,22.4737,22.4737,7300.0
2012-12-27 15:15:00,29.43,29.47,29.42,29.46,13400.0,22.4814,22.5119,22.4737,22.5043,13400.0
2012-12-27 15:20:00,29.46,29.53,29.46,29.5,19700.0,22.5043,22.5578,22.5043,22.5349,19700.0
2012-12-27 15:25:00,29.5,29.5,29.49,29.5,4100.0,22.5349,22.5349,22.5272,22.5349,4100.0
2012-12-27 15:30:00,29.49,29.51,29.48,29.48,24700.0,22.5272,22.5425,22.5196,22.5196,24700.0
2012-12-27 15:35:00,29.49,29.5,29.49,29.5,12500.0,22.5272,22.5349,22.5272,22.5349,12500.0
2012-12-27 15:40:00,29.5,29.53,29.5,29.52,26000.0,22.5349,22.5578,22.5349,22.5501,26000.0
2012-12-27 15:45:00,29.53,29.53,29.51,29.51,24700.0,22.5578,22.5578,22.5425,22.5425,24700.0
2012-12-27 15:50:00,29.52,29.53,29.49,29.51,35200.0,22.5501,22.5578,22.5272,22.5425,35200.0
2012-12-27 15:55:00,29.51,29.56,29.5,29.5,44600.0,22.5425,22.5807,22.5349,22.5349,44600.0
2012-12-28 09:30:00,29.32,29.32,29.09,29.16,23500.0,22.5788,22.5788,22.4017,22.4556,23500.0
2012-12-28 09:35:00,29.17,29.17,29.1,29.1,3200.0,22.4633,22.4633,22.4094,22.4094,3200.0
2012-12-28 09:40:00,29.1,29.12,29.1,29.11,5600.0,22.4094,22.4248,22.4094,22.4171,5600.0
2012-12-28 09:45:00,29.11,29.11,29.07,29.08,8200.0,22.4171,22.4171,22.3863,22.394,8200.0
2012-12-28 09:50:00,29.08,29.09,29.07,29.07,2700.0,22.394,22.4017,22.3863,22.3863,2700.0
2012-12-28 09:55:00,29.06,29.07,29.03,29.07,8500.0,22.3786,22.3863,22.3555,22.3863,8500.0
2012-12-28 10:00:00,29.08,29.11,29.08,29.09,9900.0,22.394,22.4171,22.394,22.4017,9900.0
2012-12-28 10:05:00,29.1,29.13,29.08,29.08,5300.0,22.4094,22.4325,22.394,22.394,5300.0
2012-12-28 10:10:00,29.08,29.1,29.08,29.1,5900.0,22.394,22.4094,22.394,22.4094,5900.0
2012-12-28 10:15:00,29.1,29.14,29.1,29.14,13500.0,22.4094,22.4402,22.4094,22.4402,13500.0
2012-12-28 10:20:00,29.15,29.15,29.14,29.15,3000.0,22.4479,22.4479,22.4402,22.4479,3000.0
2012-12-28 10:25:00,29.14,29.16,29.13,29.15,11900.0,22.4402,22.4556,22.4325,22.4479,11900.0
2012-12-28 10:30:00,29.15,29.19,29.14,29.16,7000.0,22.4479,22.4787,22.4402,22.4556,7000.0
2012-12-28 10:35:00,29.15,29.15,29.11,29.11,10200.0,22.4479,22.4479,22.4171,22.4171,10200.0
2012-12-28 10:40:00,29.11,29.16,29.09,29.14,11000.0,22.4171,22.4556,22.4017,22.4402,11000.0
2012-12-28 10:45:00,29.14,29.2,29.14,29.2,15100.0,22.4402,22.4864,22.4402,22.4864,15100.0
2012-12-28 10:50:00,29.19,29.2,29.19,29.2,1300.0,22.4787,22.4864,22.4787,22.4864,1300.0
2012-12-28 10:55:00,29.2,29.2,29.15,29.16,24100.0,22.4864,22.4864,22.4479,22.4556,24100.0
2012-12-28 11:00:00,29.16,29.18,29.16,29.18,3000.0,22.4556,22.471,22.4556,22.471,3000.0
2012-12-28 11:05:00,29.18,29.18,29.15,29.16,30000.0,22.471,22.471,22.4479,22.4556,30000.0
2012-12-28 11:10:00,29.15,29.17,29.15,29.16,4400.0,22.4479,22.4633,22.4479,22.4556,4400.0
2012-12-28 11:15:00,29.15,29.16,29.14,29.15,8600.0,22.4479,22.4556,22.4402,22.4479,8600.0
2012-12-28 11:20:00,29.15,29.17,29.15,29.17,12800.0,22.4479,22.4633,22.4479,22.4633,12800.0
2012-12-28 11:25:00,29.17,29.17,29.16,29.16,7900.0,22.4633,22.4633,22.4556,22.4556,7900.0
2012-12-28 11:30:00,29.17,29.18,29.16,29.17,9100.0,22.4633,22.471,22.4556,22.4633,9100.0
2012-12-28 11:35:00,29.17,29.17,29.17,29.17,3300.0,22.4633,22.4633,22.4633,22.4633,3300.0
2012-12-28 11:40:00,29.17,29.17,29.16,29.16,4000.0,22.4633,22.4633,22.4556,22.4556,4000.0
2012-12-28 11:45:00,29.17,29.18,29.16,29.16,4500.0,22.4633,22.471,22.4556,22.4556,4500.0
2012-12-28 11:50:00,29.17,29.18,29.17,29.17,7600.0,22.4633,22.471,22.4633,22.4633,7600.0
2012-12-28 11:55:00,29.17,29.18,29.17,29.17,6100.0,22.4633,22.471,22.4633,22.4633,6100.0
2012-12-28 12:00:00,29.18,29.2,29.18,29.19,13000.0,22.471,22.4864,22.471,22.4787,13000.0
2012-12-28 12:05:00,29.19,29.19,29.19,29.19,2400.0,22.4787,22.4787,22.4787,22.4787,2400.0
2012-12-28 12:10:00,29.2,29.22,29.19,29.21,4600.0,22.4864,22.5018,22.4787,22.4941,4600.0
2012-12-28 12:15:00,29.22,29.22,29.2,29.2,5800.0,22.5018,22.5018,22.4864,22.4864,5800.0
2012-12-28 12:20:00,29.2,29.21,29.2,29.2,3000.0,22.4864,22.4941,22.4864,22.4864,3000.0
2012-12-28 12:25:00,29.21,29.21,29.2,29.21,800.0,22.4941,22.4941,22.4864,22.4941,800.0
2012-12-28 12:30:00,29.21,29.23,29.21,29.22,3600.0,22.4941,22.5095,22.4941,22.5018,3600.0
2012-12-28 12:35:00,29.22,29.22,29.21,29.21,2800.0,22.5018,22.5018,22.4941,22.4941,2800.0
2012-12-28 12:40:00,29.21,29.21,29.19,29.19,2700.0,22.4941,22.4941,22.4787,22.4787,2700.0
2012-12-28 12:45:00,29.19,29.19,29.16,29.18,13000.0,22.4787,22.4787,22.4556,22.471,13000.0
2012-12-28 12:50:00,29.17,29.18,29.17,29.17,1800.0,22.4633,22.471,22.4633,22.4633,1800.0
2012-12-28 12:55:00,29.18,29.2,29.17,29.19,5200.0,22.471,22.4864,22.4633,22.4787,5200.0
2012-12-28 13:00:00,29.2,29.21,29.19,29.21,4800.0,22.4864,22.4941,22.4787,22.4941,4800.0
2012-12-28 13:05:00,29.2,29.2,29.18,29.19,3700.0,22.4864,22.4864,22.471,22.4787,3700.0
2012-12-28 13:10:00,29.18,29.2,29.18,29.19,1700.0,22.471,22.4864,22.471,22.4787,1700.0
2012-12-28 13:15:00,29.2,29.2,29.18,29.19,4200.0,22.4864,22.4864,22.471,22.4787,4200.0
2012-12-28 13:20:00,29.2,29.2,29.17,29.18,8100.0,22.4864,22.4864,22.4633,22.471,8100.0
2012-12-28 13:25:00,29.17,29.18,29.13,29.15,12300.0,22.4633,22.471,22.4325,22.4479,12300.0
2012-12-28 13:30:00,29.15,29.15,29.14,29.14,200.0,22.4479,22.4479,22.4402,22.4402,200.0
2012-12-28 13:35:00,29.14,29.15,29.14,29.15,1500.0,22.4402,22.4479,22.4402,22.4479,1500.0
2012-12-28 13:40:00,29.15,29.17,29.14,29.17,6900.0,22.4479,22.4633,22.4402,22.4633,6900.0
2012-12-28 13:45:00,29.16,29.17,29.16,29.16,1400.0,22.4556,22.4633,22.4556,22.4556,1400.0
2012-12-28 13:50:00,29.17,29.17,29.15,29.15,5600.0,22.4633,22.4633,22.4479,22.4479,5600.0
2012-12-28 13:55:00,29.16,29.16,29.13,29.13,5000.0,22.4556,22.4556,22.4325,22.4325,5000.0
2012-12-28 14:00:00,29.14,29.15,29.13,29.14,10800.0,22.4402,22.4479,22.4325,22.4402,10800.0
2012-12-28 14:05:00,29.14,29.16,29.13,29.15,12300.0,22.4402,22.4556,22.4325,22.4479,12300.0
2012-12-28 14:10:00,29.15,29.16,29.14,29.14,5800.0,22.4479,22.4556,22.4402,22.4402,5800.0
2012-12-28 14:15:00,29.14,29.16,29.14,29.16,2800.0,22.4402,22.4556,22.4402,22.4556,2800.0
2012-12-28 14:20:00,29.16,29.16,29.15,29.15,1300.0,22.4556,22.4556,22.4479,22.4479,1300.0
2012-12-28 14:25:00,29.15,29.16,29.13,29.15,11000.0,22.4479,22.4556,22.4325,22.4479,11000.0
2012-12-28 14:30:00,29.15,29.16,29.15,29.15,4400.0,22.4479,22.4556,22.4479,22.4479,4400.0
2012-12-28 14:35:00,29.16,29.16,29.14,29.14,4400.0,22.4556,22.4556,22.4402,22.4402,4400.0
2012-12-28 14:40:00,29.14,29.15,29.14,29.15,1900.0,22.4402,22.4479,22.4402,22.4479,1900.0
2012-12-28 14:45:00,29.15,29.15,29.14,29.15,5200.0,22.4479,22.4479,22.4402,22.4479,5200.0
2012-12-28 14:50:00,29.15,29.15,29.14,29.15,2400.0,22.4479,22.4479,22.4402,22.4479,2400.0
2012-12-28 14:55:00,29.15,29.15,29.13,29.15,13900.0,22.4479,22.4479,22.4325,22.4479,13900.0
2012-12-28 15:00:00,29.15,29.16,29.15,29.15,5700.0,22.4479,22.4556,22.4479,22.4479,5700.0
2012-12-28 15:05:00,29.16,29.16,29.15,29.16,4600.0,22.4556,22.4556,22.4479,22.4556,4600.0
2012-12-28 15:10:00,29.15,29.16,29.14,29.15,30600.0,22.4479,22.4556,22.4402,22.4479,30600.0
2012-12-28 15:15:00,29.16,29.18,29.16,29.17,5400.0,22.4556,22.471,22.4556,22.4633,5400.0
2012-12-28 15:20:00,29.18,29.18,29.15,29.16,11800.0,22.471,22.471,22.4479,22.4556,11800.0
2012-12-28 15:25:00,29.16,29.16,29.15,29.16,4100.0,22.4556,22.4556,22.4479,22.4556,4100.0
2012-12-28 15:30:00,29.16,29.17,29.15,29.17,13200.0,22.4556,22.4633,22.4479,22.4633,13200.0
2012-12-28 15:35:00,29.17,29.17,29.06,29.1,43900.0,22.4633,22.4633,22.3786,22.4094,43900.0
2012-12-28 15:40:00,29.09,29.12,29.07,29.07,24900.0,22.4017,22.4248,22.3863,22.3863,24900.0
2012-12-28 15:45:00,29.07,29.07,29.01,29.03,55100.0,22.3863,22.3863,22.3401,22.3555,55100.0
2012-12-28 15:50:00,29.03,29.04,28.99,29.04,32900.0,22.3555,22.3632,22.3247,22.3632,32900.0
2012-12-28 15:55:00,29.03,29.06,29.01,29.02,83900.0,22.3555,22.3786,22.3401,22.3478,83900.0
2012-12-31 09:30:00,29.0,29.0,28.93,29.0,14700.0,22.5151,22.5151,22.4608,22.5151,14700.0
2012-12-31 09:35:00,28.99,28.99,28.86,28.95,13100.0,22.5073,22.5073,22.4064,22.4763,13100.0
2012-12-31 09:40:00,28.91,28.95,28.9,28.91,5200.0,22.4452,22.4763,22.4375,22.4452,5200.0
2012-12-31 09:45:00,28.92,28.92,28.83,28.86,15000.0,22.453,22.453,22.3831,22.4064,15000.0
2012-12-31 09:50:00,28.85,28.88,28.85,28.87,8200.0,22.3986,22.4219,22.3986,22.4142,8200.0
2012-12-31 09:55:00,28.87,28.94,28.86,28.86,12700.0,22.4142,22.4685,22.4064,22.4064,12700.0
2012-12-31 10:00:00,28.86,28.89,28.83,28.88,27800.0,22.4064,22.4297,22.3831,22.4219,27800.0
2012-12-31 10:05:00,28.88,28.91,28.87,28.89,13700.0,22.4219,22.4452,22.4142,22.4297,13700.0
2012-12-31 10:10:00,28.89,28.92,28.87,28.91,21800.0,22.4297,22.453,22.4142,22.4452,21800.0
2012-12-31 10:15:00,28.91,28.92,28.83,28.84,14900.0,22.4452,22.453,22.3831,22.3909,14900.0
2012-12-31 10:20:00,28.83,28.84,28.82,28.84,8600.0,22.3831,22.3909,22.3754,22.3909,8600.0
2012-12-31 10:25:00,28.84,28.92,28.84,28.85,13300.0,22.3909,22.453,22.3909,22.3986,13300.0
2012-12-31 10:30:00,28.85,28.88,28.84,28.87,14900.0,22.3986,22.4219,22.3909,22.4142,14900.0
2012-12-31 10:35:00,28.88,28.92,28.87,28.89,5800.0,22.4219,22.453,22.4142,22.4297,5800.0
2012-12-31 10:40:00,28.9,28.9,28.85,28.85,7400.0,22.4375,22.4375,22.3986,22.3986,7400.0
2012-12-31 10:45:00,28.85,28.87,28.84,28.85,7400.0,22.3986,22.4142,22.3909,22.3986,7400.0
2012-12-31 10:50:00,28.85,28.88,28.83,28.87,6700.0,22.3986,22.4219,22.3831,22.4142,6700.0
2012-12-31 10:55:00,28.88,28.88,28.85,28.86,4000.0,22.4219,22.4219,22.3986,22.4064,4000.0
2012-12-31 11:00:00,28.87,28.95,28.85,28.95,17100.0,22.4142,22.4763,22.3986,22.4763,17100.0
2012-12-31 11:05:00,28.95,28.95,28.86,28.88,10400.0,22.4763,22.4763,22.4064,22.4219,10400.0
2012-12-31 11:10:00,28.88,28.9,28.88,28.89,3800.0,22.4219,22.4375,22.4219,22.4297,3800.0
2012-12-31 11:15:00,28.89,28.91,28.88,28.88,7500.0,22.4297,22.4452,22.4219,22.4219,7500.0
2012-12-31 11:20:00,28.89,28.91,28.88,28.88,6100.0,22.4297,22.4452,22.4219,22.4219,6100.0
2012-12-31 11:25:00,28.89,28.89,28.88,28.89,7400.0,22.4297,22.4297,22.4219,22.4297,7400.0
2012-12-31 11:30:00,28.89,28.92,28.89,28.9,6200.0,22.4297,22.453,22.4297,22.4375,6200.0
2012-12-31 11:35:00,28.89,28.91,28.88,28.9,10000.0,22.4297,22.4452,22.4219,22.4375,10000.0
2012-12-31 11:40:00,28.9,28.92,28.9,28.9,8000.0,22.4375,22.453,22.4375,22.4375,8000.0
2012-12-31 11:45:00,28.9,28.92,28.9,28.9,5000.0,22.4375,22.453,22.4375,22.4375,5000.0
2012-12-31 11:50:00,28.9,28.9,28.87,28.88,3400.0,22.4375,22.4375,22.4142,22.4219,3400.0
2012-12-31 11:55:00,28.88,28.9,28.88,28.9,3900.0,22.4219,22.4375,22.4219,22.4375,3900.0
2012-12-31 12:00:00,28.9,28.92,28.9,28.92,5000.0,22.4375,22.453,22.4375,22.453,5000.0
2012-12-31 12:05:00,28.93,28.93,28.88,28.88,6700.0,22.4608,22.4608,22.4219,22.4219,6700.0
2012-12-31 12:10:00,28.89,28.92,28.89,28.91,6100.0,22.4297,22.453,22.4297,22.4452,6100.0
2012-12-31 12:15:00,28.91,28.92,28.9,28.92,1700.0,22.4452,22.453,22.4375,22.453,1700.0
2012-12-31 12:20:00,28.9,28.91,28.9,28.9,2800.0,22.4375,22.4452,22.4375,22.4375,2800.0
2012-12-31 12:25:00,28.9,28.91,28.9,28.9,2000.0,22.4375,22.4452,22.4375,22.4375,2000.0
2012-12-31 12:30:00,28.9,28.93,28.9,28.93,7600.0,22.4375,22.4608,22.4375,22.4608,7600.0
2012-12-31 12:35:00,28.93,28.98,28.93,28.97,6300.0,22.4608,22.4996,22.4608,22.4918,6300.0
2012-12-31 12:40:00,28.97,29.03,28.96,29.0,16800.0,22.4918,22.5384,22.484,22.5151,16800.0
2012-12-31 12:45:00,29.01,29.09,29.01,29.08,8100.0,22.5229,22.585,22.5229,22.5772,8100.0
2012-12-31 12:50:00,29.08,29.08,29.02,29.02,7900.0,22.5772,22.5772,22.5306,22.5306,7900.0
2012-12-31 12:55:00,29.01,29.01,28.96,28.99,16200.0,22.5229,22.5229,22.484,22.5073,16200.0
2012-12-31 13:00:00,29.0,29.02,29.0,29.02,22300.0,22.5151,22.5306,22.5151,22.5306,22300.0
2012-12-31 13:05:00,29.02,29.02,28.99,29.01,18100.0,22.5306,22.5306,22.5073,22.5229,18100.0
2012-12-31 13:10:00,29.02,29.07,29.01,29.07,13400.0,22.5306,22.5695,22.5229,22.5695,13400.0
2012-12-31 13:15:00,29.07,29.1,29.06,29.07,18300.0,22.5695,22.5927,22.5617,22.5695,18300.0
2012-12-31 13:20:00,29.06,29.08,29.05,29.07,7100.0,22.5617,22.5772,22.5539,22.5695,7100.0
2012-12-31 13:25:00,29.06,29.07,29.05,29.05,3300.0,22.5617,22.5695,22.5539,22.5539,3300.0
2012-12-31 13:30:00,29.05,29.05,29.05,29.05,5400.0,22.5539,22.5539,22.5539,22.5539,5400.0
2012-12-31 13:35:00,29.05,29.07,29.05,29.05,6500.0,22.5539,22.5695,22.5539,22.5539,6500.0
2012-12-31 13:40:00,29.06,29.09,29.05,29.05,9500.0,22.5617,22.585,22.5539,22.5539,9500.0
2012-12-31 13:45:00,29.06,29.14,29.0,29.04,45000.0,22.5617,22.6238,22.5151,22.5462,45000.0
2012-12-31 13:50:00,29.02,29.08,29.0,29.08,8100.0,22.5306,22.5772,22.5151,22.5772,8100.0
2012-12-31 13:55:00,29.06,29.09,29.04,29.07,20400.0,22.5617,22.585,22.5462,22.5695,20400.0
2012-12-31 14:00:00,29.07,29.1,29.06,29.08,9400.0,22.5695,22.5927,22.5617,22.5772,9400.0
2012-12-31 14:05:00,29.08,29.08,29.06,29.08,7600.0,22.5772,22.5772,22.5617,22.5772,7600.0
2012-12-31 14:10:00,29.07,29.07,29.05,29.06,4600.0,22.5695,22.5695,22.5539,22.5617,4600.0
2012-12-31 14:15:00,29.06,29.07,29.05,29.07,8600.0,22.5617,22.5695,22.5539,22.5695,8600.0
2012-12-31 14:20:00,29.07,29.09,29.04,29.07,24100.0,22.5695,22.585,22.5462,22.5695,24100.0
2012-12-31 14:25:00,29.07,29.08,29.07,29.08,7000.0,22.5695,22.5772,22.5695,22.5772,7000.0
2012-12-31 14:30:00,29.08,29.13,29.08,29.11,13600.0,22.5772,22.616,22.5772,22.6005,13600.0
2012-12-31 14:35:00,29.1,29.1,29.07,29.08,4900.0,22.5927,22.5927,22.5695,22.5772,4900.0
2012-12-31 14:40:00,29.08,29.12,29.07,29.12,8600.0,22.5772,22.6083,22.5695,22.6083,8600.0
2012-12-31 14:45:00,29.13,29.18,29.13,29.17,12600.0,22.616,22.6549,22.616,22.6471,12600.0
2012-12-31 14:50:00,29.17,29.21,29.17,29.21,30600.0,22.6471,22.6781,22.6471,22.6781,30600.0
2012-12-31 14:55:00,29.21,29.29,29.21,29.27,17000.0,22.6781,22.7403,22.6781,22.7247,17000.0
2012-12-31 15:00:00,29.27,29.32,29.25,29.27,34100.0,22.7247,22.7635,22.7092,22.7247,34100.0
2012-12-31 15:05:00,29.28,29.3,29.27,29.3,15000.0,22.7325,22.748,22.7247,22.748,15000.0
2012-12-31 15:10:00,29.3,29.3,29.23,29.24,13600.0,22.748,22.748,22.6937,22.7014,13600.0
2012-12-31 15:15:00,29.24,29.25,29.2,29.2,5900.0,22.7014,22.7092,22.6704,22.6704,5900.0
2012-12-31 15:20:00,29.21,29.22,29.2,29.22,7600.0,22.6781,22.6859,22.6704,22.6859,7600.0
2012-12-31 15:25:00,29.21,29.23,29.15,29.19,16500.0,22.6781,22.6937,22.6316,22.6626,16500.0
2012-12-31 15:30:00,29.2,29.24,29.2,29.23,12400.0,22.6704,22.7014,22.6704,22.6937,12400.0
2012-12-31 15:35:00,29.23,29.25,29.22,29.24,15400.0,22.6937,22.7092,22.6859,22.7014,15400.0
2012-12-31 15:40:00,29.23,29.23,29.19,29.21,24800.0,22.6937,22.6937,22.6626,22.6781,24800.0
2012-12-31 15:45:00,29.21,29.28,29.2,29.28,24900.0,22.6781,22.7325,22.6704,22.7325,24900.0
2012-12-31 15:50:00,29.27,29.33,29.26,29.3,29800.0,22.7247,22.7713,22.717,22.748,29800.0
2012-12-31 15:55:00,29.29,29.35,29.28,29.35,86800.0,22.7403,22.7868,22.7325,22.7868,86800.0
2013-01-02 09:30:00,29.61,29.75,29.61,29.75,49600.0,22.9887,23.0974,22.9887,23.0974,49600.0
2013-01-02 09:35:00,29.73,29.75,29.67,29.68,18900.0,23.0819,23.0974,23.0353,23.043,18900.0
2013-01-02 09:40:00,29.67,29.7,29.67,29.68,19600.0,23.0353,23.0586,23.0353,23.043,19600.0
2013-01-02 09:45:00,29.67,29.69,29.66,29.69,41600.0,23.0353,23.0508,23.0275,23.0508,41600.0
2013-01-02 09:50:00,29.69,29.72,29.66,29.71,17900.0,23.0508,23.0741,23.0275,23.0663,17900.0
2013-01-02 09:55:00,29.7,29.71,29.64,29.68,44200.0,23.0586,23.0663,23.012,23.043,44200.0
2013-01-02 10:00:00,29.68,29.72,29.65,29.71,36700.0,23.043,23.0741,23.0198,23.0663,36700.0
2013-01-02 10:05:00,29.71,29.72,29.65,29.68,18800.0,23.0663,23.0741,23.0198,23.043,18800.0
2013-01-02 10:10:00,29.68,29.68,29.63,29.67,17500.0,23.043,23.043,23.0042,23.0353,17500.0
2013-01-02 10:15:00,29.67,29.69,29.66,29.66,17400.0,23.0353,23.0508,23.0275,23.0275,17400.0
2013-01-02 10:20:00,29.66,29.66,29.64,29.64,13100.0,23.0275,23.0275,23.012,23.012,13100.0
2013-01-02 10:25:00,29.64,29.67,29.64,29.65,35200.0,23.012,23.0353,23.012,23.0198,35200.0
2013-01-02 10:30:00,29.65,29.65,29.61,29.61,11100.0,23.0198,23.0198,22.9887,22.9887,11100.0
2013-01-02 10:35:00,29.61,29.62,29.58,29.58,9300.0,22.9887,22.9965,22.9654,22.9654,9300.0
2013-01-02 10:40:00,29.58,29.59,29.54,29.55,14500.0,22.9654,22.9732,22.9344,22.9421,14500.0
2013-01-02 10:45:00,29.56,29.61,29.56,29.58,38800.0,22.9499,22.9887,22.9499,22.9654,38800.0
2013-01-02 10:50:00,29.58,29.6,29.58,29.59,8100.0,22.9654,22.9809,22.9654,22.9732,8100.0
2013-01-02 10:55:00,29.58,29.61,29.58,29.61,17800.0,22.9654,22.9887,22.9654,22.9887,17800.0
2013-01-02 11:00:00,29.61,29.63,29.61,29.61,10900.0,22.9887,23.0042,22.9887,22.9887,10900.0
2013-01-02 11:05:00,29.6,29.61,29.59,29.59,12800.0,22.9809,22.9887,22.9732,22.9732,12800.0
2013-01-02 11:10:00,29.59,29.64,29.59,29.63,13300.0,22.9732,23.012,22.9732,23.0042,13300.0
2013-01-02 11:15:00,29.62,29.64,29.61,29.62,11300.0,22.9965,23.012,22.9887,22.9965,11300.0
2013-01-02 11:20:00,29.62,29.62,29.61,29.62,12500.0,22.9965,22.9965,22.9887,22.9965,12500.0
2013-01-02 11:25:00,29.63,29.64,29.62,29.63,22300.0,23.0042,23.012,22.9965,23.0042,22300.0
2013-01-02 11:30:00,29.63,29.64,29.62,29.64,8500.0,23.0042,23.012,22.9965,23.012,8500.0
2013-01-02 11:35:00,29.64,29.66,29.64,29.66,6000.0,23.012,23.0275,23.012,23.0275,6000.0
2013-01-02 11:40:00,29.65,29.66,29.64,29.66,6600.0,23.0198,23.0275,23.012,23.0275,6600.0
2013-01-02 11:45:00,29.66,29.67,29.65,29.65,16000.0,23.0275,23.0353,23.0198,23.0198,16000.0
2013-01-02 11:50:00,29.66,29.66,29.64,29.64,3700.0,23.0275,23.0275,23.012,23.012,3700.0
2013-01-02 11:55:00,29.64,29.65,29.63,29.64,18300.0,23.012,23.0198,23.0042,23.012,18300.0
2013-01-02 12:00:00,29.65,29.66,29.64,29.65,14800.0,23.0198,23.0275,23.012,23.0198,14800.0
2013-01-02 12:05:00,29.66,29.66,29.64,29.65,7300.0,23.0275,23.0275,23.012,23.0198,7300.0
2013-01-02 12:10:00,29.64,29.64,29.63,29.64,5200.0,23.012,23.012,23.0042,23.012,5200.0
2013-01-02 12:15:00,29.64,29.64,29.62,29.64,11300.0,23.012,23.012,22.9965,23.012,11300.0
2013-01-02 12:20:00,29.64,29.65,29.62,29.63,14300.0,23.012,23.0198,22.9965,23.0042,14300.0
2013-01-02 12:25:00,29.63,29.63,29.61,29.62,18000.0,23.0042,23.0042,22.9887,22.9965,18000.0
2013-01-02 12:30:00,29.62,29.62,29.58,29.58,36500.0,22.9965,22.9965,22.9654,22.9654,36500.0
2013-01-02 12:35:00,29.58,29.59,29.57,29.59,11200.0,22.9654,22.9732,22.9576,22.9732,11200.0
2013-01-02 12:40:00,29.6,29.6,29.55,29.56,20000.0,22.9809,22.9809,22.9421,22.9499,20000.0
2013-01-02 12:45:00,29.56,29.56,29.54,29.54,9200.0,22.9499,22.9499,22.9344,22.9344,9200.0
2013-01-02 12:50:00,29.54,29.54,29.53,29.53,3100.0,22.9344,22.9344,22.9266,22.9266,3100.0
2013-01-02 12:55:00,29.54,29.54,29.54,29.54,4100.0,22.9344,22.9344,22.9344,22.9344,4100.0
2013-01-02 13:00:00,29.54,29.54,29.54,29.54,5800.0,22.9344,22.9344,22.9344,22.9344,5800.0
2013-01-02 13:05:00,29.54,29.55,29.53,29.55,23300.0,22.9344,22.9421,22.9266,22.9421,23300.0
2013-01-02 13:10:00,29.55,29.55,29.53,29.53,18800.0,22.9421,22.9421,22.9266,22.9266,18800.0
2013-01-02 13:15:00,29.53,29.54,29.51,29.51,15600.0,22.9266,22.9344,22.9111,22.9111,15600.0
2013-01-02 13:20:00,29.52,29.52,29.5,29.52,24000.0,22.9188,22.9188,22.9033,22.9188,24000.0
2013-01-02 13:25:00,29.52,29.53,29.52,29.53,31400.0,22.9188,22.9266,22.9188,22.9266,31400.0
2013-01-02 13:30:00,29.53,29.54,29.53,29.54,18600.0,22.9266,22.9344,22.9266,22.9344,18600.0
2013-01-02 13:35:00,29.54,29.54,29.52,29.53,16900.0,22.9344,22.9344,22.9188,22.9266,16900.0
2013-01-02 13:40:00,29.53,29.53,29.52,29.53,17800.0,22.9266,22.9266,22.9188,22.9266,17800.0
2013-01-02 13:45:00,29.53,29.53,29.51,29.53,30100.0,22.9266,22.9266,22.9111,22.9266,30100.0
2013-01-02 13:50:00,29.53,29.53,29.52,29.53,1200.0,22.9266,22.9266,22.9188,22.9266,1200.0
2013-01-02 13:55:00,29.53,29.55,29.51,29.51,26800.0,22.9266,22.9421,22.9111,22.9111,26800.0
2013-01-02 14:00:00,29.52,29.54,29.51,29.53,11000.0,22.9188,22.9344,22.9111,22.9266,11000.0
2013-01-02 14:05:00,29.52,29.53,29.51,29.51,35900.0,22.9188,22.9266,22.9111,22.9111,35900.0
2013-01-02 14:10:00,29.52,29.54,29.5,29.51,16600.0,22.9188,22.9344,22.9033,22.9111,16600.0
2013-01-02 14:15:00,29.51,29.52,29.5,29.51,60100.0,22.9111,22.9188,22.9033,22.9111,60100.0
2013-01-02 14:20:00,29.51,29.51,29.5,29.51,3000.0,22.9111,22.9111,22.9033,22.9111,3000.0
2013-01-02 14:25:00,29.5,29.51,29.5,29.51,3700.0,22.9033,22.9111,22.9033,22.9111,3700.0
2013-01-02 14:30:00,29.51,29.51,29.47,29.48,9000.0,22.9111,22.9111,22.88,22.8878,9000.0
2013-01-02 14:35:00,29.48,29.48,29.46,29.47,5400.0,22.8878,22.8878,22.8722,22.88,5400.0
2013-01-02 14:40:00,29.46,29.46,29.44,29.45,33400.0,22.8722,22.8722,22.8567,22.8645,33400.0
2013-01-02 14:45:00,29.45,29.45,29.36,29.37,91100.0,22.8645,22.8645,22.7946,22.8024,91100.0
2013-01-02 14:50:00,29.37,29.38,29.37,29.38,21200.0,22.8024,22.8101,22.8024,22.8101,21200.0
2013-01-02 14:55:00,29.38,29.38,29.37,29.38,12500.0,22.8101,22.8101,22.8024,22.8101,12500.0
2013-01-02 15:00:00,29.38,29.4,29.38,29.4,81800.0,22.8101,22.8257,22.8101,22.8257,81800.0
2013-01-02 15:05:00,29.4,29.4,29.39,29.4,25200.0,22.8257,22.8257,22.8179,22.8257,25200.0
2013-01-02 15:10:00,29.4,29.4,29.37,29.37,50600.0,22.8257,22.8257,22.8024,22.8024,50600.0
2013-01-02 15:15:00,29.38,29.38,29.37,29.37,25600.0,22.8101,22.8101,22.8024,22.8024,25600.0
2013-01-02 15:20:00,29.37,29.38,29.34,29.35,77400.0,22.8024,22.8101,22.7791,22.7868,77400.0
2013-01-02 15:25:00,29.35,29.37,29.35,29.35,46800.0,22.7868,22.8024,22.7868,22.7868,46800.0
2013-01-02 15:30:00,29.35,29.37,29.34,29.37,98600.0,22.7868,22.8024,22.7791,22.8024,98600.0
2013-01-02 15:35:00,29.37,29.38,29.36,29.38,48200.0,22.8024,22.8101,22.7946,22.8101,48200.0
2013-01-02 15:40:00,29.38,29.39,29.37,29.38,66900.0,22.8101,22.8179,22.8024,22.8101,66900.0
2013-01-02 15:45:00,29.39,29.4,29.39,29.4,56200.0,22.8179,22.8257,22.8179,22.8257,56200.0
2013-01-02 15:50:00,29.39,29.48,29.39,29.47,158000.0,22.8179,22.8878,22.8179,22.88,158000.0
2013-01-02 15:55:00,29.48,29.53,29.47,29.52,159700.0,22.8878,22.9266,22.88,22.9188,159700.0
2013-01-03 09:30:00,29.57,29.75,29.52,29.73,49800.0,22.9576,23.0974,22.9188,23.0819,49800.0
2013-01-03 09:35:00,29.74,29.74,29.68,29.68,9800.0,23.0896,23.0896,23.043,23.043,9800.0
2013-01-03 09:40:00,29.68,29.68,29.59,29.61,22100.0,23.043,23.043,22.9732,22.9887,22100.0
2013-01-03 09:45:00,29.61,29.62,29.56,29.58,9300.0,22.9887,22.9965,22.9499,22.9654,9300.0
2013-01-03 09:50:00,29.57,29.6,29.54,29.6,23000.0,22.9576,22.9809,22.9344,22.9809,23000.0
2013-01-03 09:55:00,29.61,29.62,29.59,29.6,16900.0,22.9887,22.9965,22.9732,22.9809,16900.0
2013-01-03 10:00:00,29.6,29.6,29.52,29.55,44900.0,22.9809,22.9809,22.9188,22.9421,44900.0
2013-01-03 10:05:00,29.56,29.58,29.56,29.57,13300.0,22.9499,22.9654,22.9499,22.9576,13300.0
2013-01-03 10:10:00,29.57,29.57,29.51,29.57,19300.0,22.9576,22.9576,22.9111,22.9576,19300.0
2013-01-03 10:15:00,29.58,29.65,29.58,29.65,8900.0,22.9654,23.0198,22.9654,23.0198,8900.0
2013-01-03 10:20:00,29.65,29.71,29.65,29.71,16200.0,23.0198,23.0663,23.0198,23.0663,16200.0
2013-01-03 10:25:00,29.71,29.71,29.66,29.67,22400.0,23.0663,23.0663,23.0275,23.0353,22400.0
2013-01-03 10:30:00,29.67,29.7,29.66,29.68,26000.0,23.0353,23.0586,23.0275,23.043,26000.0
2013-01-03 10:35:00,29.68,29.68,29.65,29.66,17400.0,23.043,23.043,23.0198,23.0275,17400.0
2013-01-03 10:40:00,29.66,29.68,29.65,29.68,7300.0,23.0275,23.043,23.0198,23.043,7300.0
2013-01-03 10:45:00,29.68,29.69,29.67,29.68,15900.0,23.043,23.0508,23.0353,23.043,15900.0
2013-01-03 10:50:00,29.68,29.71,29.68,29.69,24500.0,23.043,23.0663,23.043,23.0508,24500.0
2013-01-03 10:55:00,29.69,29.75,29.69,29.75,21700.0,23.0508,23.0974,23.0508,23.0974,21700.0
2013-01-03 11:00:00,29.75,29.76,29.74,29.74,32700.0,23.0974,23.1052,23.0896,23.0896,32700.0
2013-01-03 11:05:00,29.75,29.78,29.74,29.78,31900.0,23.0974,23.1207,23.0896,23.1207,31900.0
2013-01-03 11:10:00,29.78,29.8,29.78,29.8,20300.0,23.1207,23.1362,23.1207,23.1362,20300.0
2013-01-03 11:15:00,29.8,29.81,29.78,29.78,20600.0,23.1362,23.144,23.1207,23.1207,20600.0
2013-01-03 11:20:00,29.78,29.79,29.77,29.79,5500.0,23.1207,23.1284,23.1129,23.1284,5500.0
2013-01-03 11:25:00,29.79,29.8,29.78,29.8,4100.0,23.1284,23.1362,23.1207,23.1362,4100.0
2013-01-03 11:30:00,29.8,29.84,29.8,29.84,6800.0,23.1362,23.1673,23.1362,23.1673,6800.0
2013-01-03 11:35:00,29.84,29.85,29.84,29.85,6500.0,23.1673,23.175,23.1673,23.175,6500.0
2013-01-03 11:40:00,29.85,29.85,29.84,29.85,5100.0,23.175,23.175,23.1673,23.175,5100.0
2013-01-03 11:45:00,29.85,29.89,29.85,29.88,10100.0,23.175,23.2061,23.175,23.1983,10100.0
2013-01-03 11:50:00,29.89,29.89,29.89,29.89,6100.0,23.2061,23.2061,23.2061,23.2061,6100.0
2013-01-03 11:55:00,29.89,29.9,29.88,29.9,7100.0,23.2061,23.2138,23.1983,23.2138,7100.0
2013-01-03 12:00:00,29.89,29.89,29.87,29.87,9300.0,23.2061,23.2061,23.1906,23.1906,9300.0
2013-01-03 12:05:00,29.88,29.9,29.88,29.9,7700.0,23.1983,23.2138,23.1983,23.2138,7700.0
2013-01-03 12:10:00,29.9,29.9,29.89,29.9,2000.0,23.2138,23.2138,23.2061,23.2138,2000.0
2013-01-03 12:15:00,29.9,29.95,29.9,29.93,28800.0,23.2138,23.2527,23.2138,23.2371,28800.0
2013-01-03 12:20:00,29.93,29.94,29.92,29.94,5400.0,23.2371,23.2449,23.2294,23.2449,5400.0
2013-01-03 12:25:00,29.94,29.94,29.91,29.93,23600.0,23.2449,23.2449,23.2216,23.2371,23600.0
2013-01-03 12:30:00,29.93,29.94,29.9,29.9,15400.0,23.2371,23.2449,23.2138,23.2138,15400.0
2013-01-03 12:35:00,29.89,29.9,29.88,29.89,7200.0,23.2061,23.2138,23.1983,23.2061,7200.0
2013-01-03 12:40:00,29.88,29.9,29.88,29.9,6500.0,23.1983,23.2138,23.1983,23.2138,6500.0
2013-01-03 12:45:00,29.9,29.91,29.89,29.9,11600.0,23.2138,23.2216,23.2061,23.2138,11600.0
2013-01-03 12:50:00,29.9,29.9,29.89,29.9,2500.0,23.2138,23.2138,23.2061,23.2138,2500.0
2013-01-03 12:55:00,29.9,29.92,29.9,29.9,9900.0,23.2138,23.2294,23.2138,23.2138,9900.0
2013-01-03 13:00:00,29.9,29.9,29.89,29.9,3900.0,23.2138,23.2138,23.2061,23.2138,3900.0
2013-01-03 13:05:00,29.89,29.9,29.89,29.9,2100.0,23.2061,23.2138,23.2061,23.2138,2100.0
2013-01-03 13:10:00,29.89,29.9,29.87,29.87,9800.0,23.2061,23.2138,23.1906,23.1906,9800.0
2013-01-03 13:15:00,29.87,29.88,29.87,29.88,1100.0,23.1906,23.1983,23.1906,23.1983,1100.0
2013-01-03 13:20:00,29.87,29.88,29.87,29.87,2100.0,23.1906,23.1983,23.1906,23.1906,2100.0
2013-01-03 13:25:00,29.88,29.89,29.87,29.89,11700.0,23.1983,23.2061,23.1906,23.2061,11700.0
2013-01-03 13:30:00,29.89,29.9,29.89,29.9,8300.0,23.2061,23.2138,23.2061,23.2138,8300.0
2013-01-03 13:35:00,29.89,29.9,29.89,29.9,7800.0,23.2061,23.2138,23.2061,23.2138,7800.0
2013-01-03 13:40:00,29.9,29.9,29.89,29.9,3100.0,23.2138,23.2138,23.2061,23.2138,3100.0
2013-01-03 13:45:00,29.9,29.9,29.89,29.9,2600.0,23.2138,23.2138,23.2061,23.2138,2600.0
2013-01-03 13:50:00,29.9,29.9,29.87,29.87,20500.0,23.2138,23.2138,23.1906,23.1906,20500.0
2013-01-03 13:55:00,29.87,29.87,29.86,29.86,8500.0,23.1906,23.1906,23.1828,23.1828,8500.0
2013-01-03 14:00:00,29.87,29.87,29.81,29.85,24100.0,23.1906,23.1906,23.144,23.175,24100.0
2013-01-03 14:05:00,29.84,29.85,29.81,29.84,26700.0,23.1673,23.175,23.144,23.1673,26700.0
2013-01-03 14:10:00,29.83,29.84,29.81,29.84,8800.0,23.1595,23.1673,23.144,23.1673,8800.0
2013-01-03 14:15:00,29.84,29.84,29.84,29.84,2700.0,23.1673,23.1673,23.1673,23.1673,2700.0
2013-01-03 14:20:00,29.84,29.84,29.83,29.84,1300.0,23.1673,23.1673,23.1595,23.1673,1300.0
2013-01-03 14:25:00,29.83,29.84,29.81,29.82,17600.0,23.1595,23.1673,23.144,23.1517,17600.0
2013-01-03 14:30:00,29.82,29.83,29.81,29.82,12700.0,23.1517,23.1595,23.144,23.1517,12700.0
2013-01-03 14:35:00,29.83,29.83,29.8,29.8,9200.0,23.1595,23.1595,23.1362,23.1362,9200.0
2013-01-03 14:40:00,29.81,29.84,29.81,29.84,12100.0,23.144,23.1673,23.144,23.1673,12100.0
2013-01-03 14:45:00,29.84,29.84,29.84,29.84,1700.0,23.1673,23.1673,23.1673,23.1673,1700.0
2013-01-03 14:50:00,29.84,29.84,29.83,29.83,9800.0,23.1673,23.1673,23.1595,23.1595,9800.0
2013-01-03 14:55:00,29.83,29.83,29.82,29.82,2300.0,23.1595,23.1595,23.1517,23.1517,2300.0
2013-01-03 15:00:00,29.83,29.84,29.82,29.83,15600.0,23.1595,23.1673,23.1517,23.1595,15600.0
2013-01-03 15:05:00,29.83,29.84,29.83,29.84,7400.0,23.1595,23.1673,23.1595,23.1673,7400.0
2013-01-03 15:10:00,29.84,29.84,29.8,29.8,36300.0,23.1673,23.1673,23.1362,23.1362,36300.0
2013-01-03 15:15:00,29.8,29.81,29.78,29.78,10800.0,23.1362,23.144,23.1207,23.1207,10800.0
2013-01-03 15:20:00,29.79,29.79,29.74,29.74,13800.0,23.1284,23.1284,23.0896,23.0896,13800.0
2013-01-03 15:25:00,29.74,29.76,29.73,29.73,15000.0,23.0896,23.1052,23.0819,23.0819,15000.0
2013-01-03 15:30:00,29.74,29.74,29.71,29.71,18000.0,23.0896,23.0896,23.0663,23.0663,18000.0
2013-01-03 15:35:00,29.71,29.72,29.68,29.71,32500.0,23.0663,23.0741,23.043,23.0663,32500.0
2013-01-03 15:40:00,29.71,29.75,29.71,29.71,52800.0,23.0663,23.0974,23.0663,23.0663,52800.0
2013-01-03 15:45:00,29.71,29.72,29.7,29.72,43500.0,23.0663,23.0741,23.0586,23.0741,43500.0
2013-01-03 15:50:00,29.72,29.72,29.68,29.69,34900.0,23.0741,23.0741,23.043,23.0508,34900.0
2013-01-03 15:55:00,29.68,29.74,29.68,29.74,85000.0,23.043,23.0896,23.043,23.0896,85000.0
2013-01-04 09:30:00,29.82,29.89,29.76,29.84,17600.0,23.1517,23.2061,23.1052,23.1673,17600.0
2013-01-04 09:35:00,29.83,29.83,29.78,29.79,10200.0,23.1595,23.1595,23.1207,23.1284,10200.0
2013-01-04 09:40:00,29.8,29.82,29.75,29.79,10000.0,23.1362,23.1517,23.0974,23.1284,10000.0
2013-01-04 09:45:00,29.78,29.79,29.73,29.74,13800.0,23.1207,23.1284,23.0819,23.0896,13800.0
2013-01-04 09:50:00,29.74,29.8,29.73,29.79,16400.0,23.0896,23.1362,23.0819,23.1284,16400.0
2013-01-04 09:55:00,29.79,29.81,29.78,29.79,8000.0,23.1284,23.144,23.1207,23.1284,8000.0
2013-01-04 10:00:00,29.79,29.8,29.74,29.76,24400.0,23.1284,23.1362,23.0896,23.1052,24400.0
2013-01-04 10:05:00,29.76,29.78,29.75,29.76,10000.0,23.1052,23.1207,23.0974,23.1052,10000.0
2013-01-04 10:10:00,29.76,29.78,29.75,29.77,18200.0,23.1052,23.1207,23.0974,23.1129,18200.0
2013-01-04 10:15:00,29.78,29.78,29.75,29.77,11200.0,23.1207,23.1207,23.0974,23.1129,11200.0
2013-01-04 10:20:00,29.77,29.79,29.76,29.76,14300.0,23.1129,23.1284,23.1052,23.1052,14300.0
2013-01-04 10:25:00,29.76,29.8,29.75,29.79,13900.0,23.1052,23.1362,23.0974,23.1284,13900.0
2013-01-04 10:30:00,29.79,29.81,29.77,29.79,16300.0,23.1284,23.144,23.1129,23.1284,16300.0
2013-01-04 10:35:00,29.8,29.81,29.8,29.81,21400.0,23.1362,23.144,23.1362,23.144,21400.0
2013-01-04 10:40:00,29.81,29.81,29.77,29.77,8400.0,23.144,23.144,23.1129,23.1129,8400.0
2013-01-04 10:45:00,29.77,29.79,29.77,29.78,12200.0,23.1129,23.1284,23.1129,23.1207,12200.0
2013-01-04 10:50:00,29.77,29.78,29.75,29.75,17900.0,23.1129,23.1207,23.0974,23.0974,17900.0
2013-01-04 10:55:00,29.76,29.76,29.73,29.74,5700.0,23.1052,23.1052,23.0819,23.0896,5700.0
2013-01-04 11:00:00,29.74,29.82,29.73,29.81,24300.0,23.0896,23.1517,23.0819,23.144,24300.0
2013-01-04 11:05:00,29.81,29.84,29.81,29.84,14600.0,23.144,23.1673,23.144,23.1673,14600.0
2013-01-04 11:10:00,29.84,29.87,29.83,29.86,10300.0,23.1673,23.1906,23.1595,23.1828,10300.0
2013-01-04 11:15:00,29.86,29.87,29.85,29.87,17800.0,23.1828,23.1906,23.175,23.1906,17800.0
2013-01-04 11:20:00,29.86,29.87,29.83,29.84,7200.0,23.1828,23.1906,23.1595,23.1673,7200.0
2013-01-04 11:25:00,29.83,29.88,29.83,29.87,39100.0,23.1595,23.1983,23.1595,23.1906,39100.0
2013-01-04 11:30:00,29.88,29.91,29.87,29.9,46900.0,23.1983,23.2216,23.1906,23.2138,46900.0
2013-01-04 11:35:00,29.9,29.9,29.88,29.9,16200.0,23.2138,23.2138,23.1983,23.2138,16200.0
2013-01-04 11:40:00,29.9,29.94,29.9,29.93,29800.0,23.2138,23.2449,23.2138,23.2371,29800.0
2013-01-04 11:45:00,29.93,29.93,29.9,29.9,12800.0,23.2371,23.2371,23.2138,23.2138,12800.0
2013-01-04 11:50:00,29.9,29.92,29.9,29.92,12100.0,23.2138,23.2294,23.2138,23.2294,12100.0
2013-01-04 11:55:00,29.92,29.93,29.9,29.9,17000.0,23.2294,23.2371,23.2138,23.2138,17000.0
2013-01-04 12:00:00,29.89,29.9,29.89,29.89,4000.0,23.2061,23.2138,23.2061,23.2061,4000.0
2013-01-04 12:05:00,29.89,29.9,29.89,29.9,4500.0,23.2061,23.2138,23.2061,23.2138,4500.0
2013-01-04 12:10:00,29.89,29.9,29.88,29.9,11700.0,23.2061,23.2138,23.1983,23.2138,11700.0
2013-01-04 12:15:00,29.9,29.9,29.87,29.87,6500.0,23.2138,23.2138,23.1906,23.1906,6500.0
2013-01-04 12:20:00,29.87,29.88,29.86,29.86,10800.0,23.1906,23.1983,23.1828,23.1828,10800.0
2013-01-04 12:25:00,29.86,29.88,29.85,29.87,16200.0,23.1828,23.1983,23.175,23.1906,16200.0
2013-01-04 12:30:00,29.87,29.88,29.86,29.86,13100.0,23.1906,23.1983,23.1828,23.1828,13100.0
2013-01-04 12:35:00,29.86,29.87,29.83,29.83,9700.0,23.1828,23.1906,23.1595,23.1595,9700.0
2013-01-04 12:40:00,29.84,29.84,29.81,29.81,13800.0,23.1673,23.1673,23.144,23.144,13800.0
2013-01-04 12:45:00,29.81,29.81,29.8,29.8,4300.0,23.144,23.144,23.1362,23.1362,4300.0
2013-01-04 12:50:00,29.8,29.8,29.77,29.77,8600.0,23.1362,23.1362,23.1129,23.1129,8600.0
2013-01-04 12:55:00,29.77,29.78,29.75,29.76,13000.0,23.1129,23.1207,23.0974,23.1052,13000.0
2013-01-04 13:00:00,29.75,29.77,29.75,29.76,17100.0,23.0974,23.1129,23.0974,23.1052,17100.0
2013-01-04 13:05:00,29.77,29.77,29.75,29.77,18500.0,23.1129,23.1129,23.0974,23.1129,18500.0
2013-01-04 13:10:00,29.77,29.77,29.76,29.76,3800.0,23.1129,23.1129,23.1052,23.1052,3800.0
2013-01-04 13:15:00,29.77,29.77,29.76,29.77,9300.0,23.1129,23.1129,23.1052,23.1129,9300.0
2013-01-04 13:20:00,29.76,29.77,29.75,29.75,15600.0,23.1052,23.1129,23.0974,23.0974,15600.0
2013-01-04 13:25:00,29.75,29.76,29.75,29.76,14200.0,23.0974,23.1052,23.0974,23.1052,14200.0
2013-01-04 13:30:00,29.76,29.77,29.76,29.77,16000.0,23.1052,23.1129,23.1052,23.1129,16000.0
2013-01-04 13:35:00,29.77,29.78,29.77,29.78,20900.0,23.1129,23.1207,23.1129,23.1207,20900.0
2013-01-04 13:40:00,29.78,29.78,29.77,29.78,5800.0,23.1207,23.1207,23.1129,23.1207,5800.0
2013-01-04 13:45:00,29.78,29.78,29.77,29.78,9900.0,23.1207,23.1207,23.1129,23.1207,9900.0
2013-01-04 13:50:00,29.77,29.81,29.77,29.81,7400.0,23.1129,23.144,23.1129,23.144,7400.0
2013-01-04 13:55:00,29.81,29.83,29.81,29.82,18900.0,23.144,23.1595,23.144,23.1517,18900.0
2013-01-04 14:00:00,29.81,29.82,29.8,29.8,10400.0,23.144,23.1517,23.1362,23.1362,10400.0
2013-01-04 14:05:00,29.8,29.81,29.8,29.81,5300.0,23.1362,23.144,23.1362,23.144,5300.0
2013-01-04 14:10:00,29.82,29.83,29.81,29.83,4700.0,23.1517,23.1595,23.144,23.1595,4700.0
2013-01-04 14:15:00,29.83,29.85,29.83,29.84,6800.0,23.1595,23.175,23.1595,23.1673,6800.0
2013-01-04 14:20:00,29.83,29.87,29.83,29.86,10800.0,23.1595,23.1906,23.1595,23.1828,10800.0
2013-01-04 14:25:00,29.86,29.89,29.86,29.89,6400.0,23.1828,23.2061,23.1828,23.2061,6400.0
2013-01-04 14:30:00,29.89,29.89,29.87,29.87,5100.0,23.2061,23.2061,23.1906,23.1906,5100.0
2013-01-04 14:35:00,29.87,29.88,29.84,29.84,10600.0,23.1906,23.1983,23.1673,23.1673,10600.0
2013-01-04 14:40:00,29.84,29.85,29.83,29.83,7800.0,23.1673,23.175,23.1595,23.1595,7800.0
2013-01-04 14:45:00,29.83,29.86,29.83,29.84,19000.0,23.1595,23.1828,23.1595,23.1673,19000.0
2013-01-04 14:50:00,29.83,29.84,29.83,29.84,5600.0,23.1595,23.1673,23.1595,23.1673,5600.0
2013-01-04 14:55:00,29.83,29.84,29.83,29.83,9500.0,23.1595,23.1673,23.1595,23.1595,9500.0
2013-01-04 15:00:00,29.84,29.86,29.76,29.83,64400.0,23.1673,23.1828,23.1052,23.1595,64400.0
2013-01-04 15:05:00,29.83,29.88,29.82,29.86,23000.0,23.1595,23.1983,23.1517,23.1828,23000.0
2013-01-04 15:10:00,29.86,29.9,29.86,29.89,10600.0,23.1828,23.2138,23.1828,23.2061,10600.0
2013-01-04 15:15:00,29.89,29.89,29.88,29.89,8500.0,23.2061,23.2061,23.1983,23.2061,8500.0
2013-01-04 15:20:00,29.88,29.92,29.88,29.91,13700.0,23.1983,23.2294,23.1983,23.2216,13700.0
2013-01-04 15:25:00,29.91,29.92,29.89,29.91,13700.0,23.2216,23.2294,23.2061,23.2216,13700.0
2013-01-04 15:30:00,29.91,29.91,29.89,29.9,11800.0,23.2216,23.2216,23.2061,23.2138,11800.0
2013-01-04 15:35:00,29.9,29.9,29.88,29.88,13100.0,23.2138,23.2138,23.1983,23.1983,13100.0
2013-01-04 15:40:00,29.89,29.93,29.88,29.91,32300.0,23.2061,23.2371,23.1983,23.2216,32300.0
2013-01-04 15:45:00,29.91,29.92,29.85,29.85,38500.0,23.2216,23.2294,23.175,23.175,38500.0
2013-01-04 15:50:00,29.85,29.87,29.84,29.86,43700.0,23.175,23.1906,23.1673,23.1828,43700.0
2013-01-04 15:55:00,29.86,29.87,29.83,29.87,117700.0,23.1828,23.1906,23.1595,23.1906,117700.0
2013-01-07 09:30:00,29.72,29.75,29.69,29.75,25200.0,23.0741,23.0974,23.0508,23.0974,25200.0
2013-01-07 09:35:00,29.75,29.79,29.7,29.7,9400.0,23.0974,23.1284,23.0586,23.0586,9400.0
2013-01-07 09:40:00,29.7,29.7,29.61,29.61,12900.0,23.0586,23.0586,22.9887,22.9887,12900.0
2013-01-07 09:45:00,29.61,29.62,29.6,29.61,6100.0,22.9887,22.9965,22.9809,22.9887,6100.0
2013-01-07 09:50:00,29.62,29.62,29.58,29.6,12400.0,22.9965,22.9965,22.9654,22.9809,12400.0
2013-01-07 09:55:00,29.6,29.61,29.56,29.57,9200.0,22.9809,22.9887,22.9499,22.9576,9200.0
2013-01-07 10:00:00,29.57,29.58,29.55,29.55,17100.0,22.9576,22.9654,22.9421,22.9421,17100.0
2013-01-07 10:05:00,29.55,29.59,29.55,29.58,14800.0,22.9421,22.9732,22.9421,22.9654,14800.0
2013-01-07 10:10:00,29.58,29.58,29.55,29.57,14400.0,22.9654,22.9654,22.9421,22.9576,14400.0
2013-01-07 10:15:00,29.57,29.59,29.57,29.57,10200.0,22.9576,22.9732,22.9576,22.9576,10200.0
2013-01-07 10:20:00,29.57,29.6,29.57,29.59,8200.0,22.9576,22.9809,22.9576,22.9732,8200.0
2013-01-07 10:25:00,29.59,29.6,29.58,29.58,10100.0,22.9732,22.9809,22.9654,22.9654,10100.0
2013-01-07 10:30:00,29.58,29.61,29.58,29.6,15300.0,22.9654,22.9887,22.9654,22.9809,15300.0
2013-01-07 10:35:00,29.6,29.61,29.58,29.6,17300.0,22.9809,22.9887,22.9654,22.9809,17300.0
2013-01-07 10:40:00,29.6,29.64,29.6,29.64,58400.0,22.9809,23.012,22.9809,23.012,58400.0
2013-01-07 10:45:00,29.64,29.64,29.6,29.61,23700.0,23.012,23.012,22.9809,22.9887,23700.0
2013-01-07 10:50:00,29.61,29.61,29.58,29.58,11000.0,22.9887,22.9887,22.9654,22.9654,11000.0
2013-01-07 10:55:00,29.58,29.61,29.58,29.59,8000.0,22.9654,22.9887,22.9654,22.9732,8000.0
2013-01-07 11:00:00,29.6,29.6,29.59,29.6,7200.0,22.9809,22.9809,22.9732,22.9809,7200.0
2013-01-07 11:05:00,29.6,29.61,29.6,29.61,6400.0,22.9809,22.9887,22.9809,22.9887,6400.0
2013-01-07 11:10:00,29.61,29.61,29.59,29.59,4900.0,22.9887,22.9887,22.9732,22.9732,4900.0
2013-01-07 11:15:00,29.59,29.6,29.58,29.59,10100.0,22.9732,22.9809,22.9654,22.9732,10100.0
2013-01-07 11:20:00,29.6,29.6,29.58,29.58,3500.0,22.9809,22.9809,22.9654,22.9654,3500.0
2013-01-07 11:25:00,29.59,29.61,29.59,29.61,20600.0,22.9732,22.9887,22.9732,22.9887,20600.0
2013-01-07 11:30:00,29.61,29.62,29.59,29.6,26800.0,22.9887,22.9965,22.9732,22.9809,26800.0
2013-01-07 11:35:00,29.59,29.6,29.58,29.59,24400.0,22.9732,22.9809,22.9654,22.9732,24400.0
2013-01-07 11:40:00,29.59,29.59,29.57,29.59,4800.0,22.9732,22.9732,22.9576,22.9732,4800.0
2013-01-07 11:45:00,29.58,29.59,29.56,29.57,11000.0,22.9654,22.9732,22.9499,22.9576,11000.0
2013-01-07 11:50:00,29.58,29.6,29.57,29.58,8500.0,22.9654,22.9809,22.9576,22.9654,8500.0
2013-01-07 11:55:00,29.58,29.59,29.57,29.57,7700.0,22.9654,22.9732,22.9576,22.9576,7700.0
2013-01-07 12:00:00,29.57,29.61,29.56,29.61,17700.0,22.9576,22.9887,22.9499,22.9887,17700.0
2013-01-07 12:05:00,29.61,29.61,29.58,29.58,11500.0,22.9887,22.9887,22.9654,22.9654,11500.0
2013-01-07 12:10:00,29.58,29.59,29.58,29.59,2300.0,22.9654,22.9732,22.9654,22.9732,2300.0
2013-01-07 12:15:00,29.59,29.6,29.59,29.6,7900.0,22.9732,22.9809,22.9732,22.9809,7900.0
2013-01-07 12:20:00,29.6,29.61,29.58,29.59,16900.0,22.9809,22.9887,22.9654,22.9732,16900.0
2013-01-07 12:25:00,29.58,29.6,29.58,29.6,8900.0,22.9654,22.9809,22.9654,22.9809,8900.0
2013-01-07 12:30:00,29.6,29.61,29.59,29.59,13800.0,22.9809,22.9887,22.9732,22.9732,13800.0
2013-01-07 12:35:00,29.6,29.6,29.59,29.6,5900.0,22.9809,22.9809,22.9732,22.9809,5900.0
2013-01-07 12:40:00,29.6,29.6,29.59,29.6,3900.0,22.9809,22.9809,22.9732,22.9809,3900.0
2013-01-07 12:45:00,29.6,29.6,29.59,29.59,7000.0,22.9809,22.9809,22.9732,22.9732,7000.0
2013-01-07 12:50:00,29.6,29.6,29.56,29.56,7700.0,22.9809,22.9809,22.9499,22.9499,7700.0
2013-01-07 12:55:00,29.57,29.57,29.55,29.55,5600.0,22.9576,22.9576,22.9421,22.9421,5600.0
2013-01-07 13:00:00,29.55,29.59,29.55,29.59,8800.0,22.9421,22.9732,22.9421,22.9732,8800.0
2013-01-07 13:05:00,29.59,29.6,29.58,29.6,6100.0,22.9732,22.9809,22.9654,22.9809,6100.0
2013-01-07 13:10:00,29.6,29.6,29.59,29.6,2700.0,22.9809,22.9809,22.9732,22.9809,2700.0
2013-01-07 13:15:00,29.6,29.6,29.59,29.6,2100.0,22.9809,22.9809,22.9732,22.9809,2100.0
2013-01-07 13:20:00,29.6,29.6,29.6,29.6,7000.0,22.9809,22.9809,22.9809,22.9809,7000.0
2013-01-07 13:25:00,29.6,29.6,29.58,29.6,33800.0,22.9809,22.9809,22.9654,22.9809,33800.0
2013-01-07 13:30:00,29.59,29.6,29.58,29.58,24800.0,22.9732,22.9809,22.9654,22.9654,24800.0
2013-01-07 13:35:00,29.59,29.6,29.59,29.6,2800.0,22.9732,22.9809,22.9732,22.9809,2800.0
2013-01-07 13:40:00,29.6,29.61,29.59,29.6,21900.0,22.9809,22.9887,22.9732,22.9809,21900.0
2013-01-07 13:45:00,29.61,29.64,29.6,29.64,14100.0,22.9887,23.012,22.9809,23.012,14100.0
2013-01-07 13:50:00,29.64,29.65,29.63,29.65,5800.0,23.012,23.0198,23.0042,23.0198,5800.0
2013-01-07 13:55:00,29.65,29.67,29.64,29.64,8900.0,23.0198,23.0353,23.012,23.012,8900.0
2013-01-07 14:00:00,29.65,29.65,29.64,29.65,2200.0,23.0198,23.0198,23.012,23.0198,2200.0
2013-01-07 14:05:00,29.65,29.66,29.64,29.66,6200.0,23.0198,23.0275,23.012,23.0275,6200.0
2013-01-07 14:10:00,29.66,29.67,29.65,29.66,5700.0,23.0275,23.0353,23.0198,23.0275,5700.0
2013-01-07 14:15:00,29.66,29.67,29.65,29.67,8700.0,23.0275,23.0353,23.0198,23.0353,8700.0
2013-01-07 14:20:00,29.68,29.7,29.68,29.7,1500.0,23.043,23.0586,23.043,23.0586,1500.0
2013-01-07 14:25:00,29.7,29.74,29.7,29.74,9000.0,23.0586,23.0896,23.0586,23.0896,9000.0
2013-01-07 14:30:00,29.74,29.77,29.73,29.76,10800.0,23.0896,23.1129,23.0819,23.1052,10800.0
2013-01-07 14:35:00,29.76,29.77,29.75,29.76,12100.0,23.1052,23.1129,23.0974,23.1052,12100.0
2013-01-07 14:40:00,29.75,29.77,29.75,29.76,9000.0,23.0974,23.1129,23.0974,23.1052,9000.0
2013-01-07 14:45:00,29.76,29.78,29.75,29.78,14700.0,23.1052,23.1207,23.0974,23.1207,14700.0
2013-01-07 14:50:00,29.77,29.78,29.77,29.77,2100.0,23.1129,23.1207,23.1129,23.1129,2100.0
2013-01-07 14:55:00,29.78,29.79,29.77,29.78,7500.0,23.1207,23.1284,23.1129,23.1207,7500.0
2013-01-07 15:00:00,29.79,29.8,29.79,29.8,14100.0,23.1284,23.1362,23.1284,23.1362,14100.0
2013-01-07 15:05:00,29.79,29.8,29.78,29.79,6400.0,23.1284,23.1362,23.1207,23.1284,6400.0
2013-01-07 15:10:00,29.79,29.79,29.78,29.79,4500.0,23.1284,23.1284,23.1207,23.1284,4500.0
2013-01-07 15:15:00,29.78,29.81,29.78,29.81,9800.0,23.1207,23.144,23.1207,23.144,9800.0
2013-01-07 15:20:00,29.81,29.81,29.79,29.8,8200.0,23.144,23.144,23.1284,23.1362,8200.0
2013-01-07 15:25:00,29.8,29.83,29.79,29.8,18300.0,23.1362,23.1595,23.1284,23.1362,18300.0
2013-01-07 15:30:00,29.79,29.82,29.79,29.79,12100.0,23.1284,23.1517,23.1284,23.1284,12100.0
2013-01-07 15:35:00,29.79,29.8,29.73,29.73,14900.0,23.1284,23.1362,23.0819,23.0819,14900.0
2013-01-07 15:40:00,29.73,29.75,29.72,29.73,14700.0,23.0819,23.0974,23.0741,23.0819,14700.0
2013-01-07 15:45:00,29.72,29.72,29.69,29.71,42400.0,23.0741,23.0741,23.0508,23.0663,42400.0
2013-01-07 15:50:00,29.71,29.72,29.7,29.71,21000.0,23.0663,23.0741,23.0586,23.0663,21000.0
2013-01-07 15:55:00,29.7,29.75,29.69,29.71,100500.0,23.0586,23.0974,23.0508,23.0663,100500.0
2013-01-08 09:30:00,29.72,29.82,29.71,29.75,24900.0,23.0741,23.1517,23.0663,23.0974,24900.0
2013-01-08 09:35:00,29.76,29.81,29.72,29.81,19000.0,23.1052,23.144,23.0741,23.144,19000.0
2013-01-08 09:40:00,29.79,29.82,29.76,29.78,24700.0,23.1284,23.1517,23.1052,23.1207,24700.0
2013-01-08 09:45:00,29.79,29.82,29.78,29.78,16400.0,23.1284,23.1517,23.1207,23.1207,16400.0
2013-01-08 09:50:00,29.78,29.81,29.76,29.8,15400.0,23.1207,23.144,23.1052,23.1362,15400.0
2013-01-08 09:55:00,29.81,29.82,29.79,29.8,9500.0,23.144,23.1517,23.1284,23.1362,9500.0
2013-01-08 10:00:00,29.79,29.82,29.79,29.8,7600.0,23.1284,23.1517,23.1284,23.1362,7600.0
2013-01-08 10:05:00,29.79,29.83,29.77,29.82,18400.0,23.1284,23.1595,23.1129,23.1517,18400.0
2013-01-08 10:10:00,29.81,29.82,29.73,29.78,55800.0,23.144,23.1517,23.0819,23.1207,55800.0
2013-01-08 10:15:00,29.77,29.81,29.77,29.8,25600.0,23.1129,23.144,23.1129,23.1362,25600.0
2013-01-08 10:20:00,29.8,29.8,29.79,29.79,9300.0,23.1362,23.1362,23.1284,23.1284,9300.0
2013-01-08 10:25:00,29.79,29.8,29.75,29.75,29500.0,23.1284,23.1362,23.0974,23.0974,29500.0
2013-01-08 10:30:00,29.75,29.81,29.73,29.8,38300.0,23.0974,23.144,23.0819,23.1362,38300.0
2013-01-08 10:35:00,29.8,29.84,29.8,29.82,15300.0,23.1362,23.1673,23.1362,23.1517,15300.0
2013-01-08 10:40:00,29.81,29.84,29.8,29.82,29800.0,23.144,23.1673,23.1362,23.1517,29800.0
2013-01-08 10:45:00,29.81,29.82,29.8,29.81,2200.0,23.144,23.1517,23.1362,23.144,2200.0
2013-01-08 10:50:00,29.81,29.82,29.81,29.81,17900.0,23.144,23.1517,23.144,23.144,17900.0
2013-01-08 10:55:00,29.82,29.82,29.79,29.8,14000.0,23.1517,23.1517,23.1284,23.1362,14000.0
2013-01-08 11:00:00,29.81,29.82,29.8,29.82,17400.0,23.144,23.1517,23.1362,23.1517,17400.0
2013-01-08 11:05:00,29.82,29.83,29.8,29.8,11000.0,23.1517,23.1595,23.1362,23.1362,11000.0
2013-01-08 11:10:00,29.8,29.83,29.8,29.81,23900.0,23.1362,23.1595,23.1362,23.144,23900.0
2013-01-08 11:15:00,29.81,29.83,29.81,29.82,7000.0,23.144,23.1595,23.144,23.1517,7000.0
2013-01-08 11:20:00,29.81,29.83,29.81,29.83,21300.0,23.144,23.1595,23.144,23.1595,21300.0
2013-01-08 11:25:00,29.83,29.84,29.82,29.84,7300.0,23.1595,23.1673,23.1517,23.1673,7300.0
2013-01-08 11:30:00,29.83,29.83,29.82,29.83,2200.0,23.1595,23.1595,23.1517,23.1595,2200.0
2013-01-08 11:35:00,29.83,29.83,29.81,29.82,8700.0,23.1595,23.1595,23.144,23.1517,8700.0
2013-01-08 11:40:00,29.83,29.83,29.82,29.83,16500.0,23.1595,23.1595,23.1517,23.1595,16500.0
2013-01-08 11:45:00,29.83,29.83,29.81,29.81,2300.0,23.1595,23.1595,23.144,23.144,2300.0
2013-01-08 11:50:00,29.81,29.82,29.81,29.81,1100.0,23.144,23.1517,23.144,23.144,1100.0
2013-01-08 11:55:00,29.81,29.82,29.81,29.81,4500.0,23.144,23.1517,23.144,23.144,4500.0
2013-01-08 12:00:00,29.82,29.82,29.79,29.79,9300.0,23.1517,23.1517,23.1284,23.1284,9300.0
2013-01-08 12:05:00,29.79,29.79,29.76,29.76,7000.0,23.1284,23.1284,23.1052,23.1052,7000.0
2013-01-08 12:10:00,29.76,29.76,29.75,29.76,7700.0,23.1052,23.1052,23.0974,23.1052,7700.0
2013-01-08 12:15:00,29.76,29.76,29.74,29.75,9200.0,23.1052,23.1052,23.0896,23.0974,9200.0
2013-01-08 12:20:00,29.75,29.75,29.73,29.74,6600.0,23.0974,23.0974,23.0819,23.0896,6600.0
2013-01-08 12:25:00,29.73,29.74,29.72,29.73,2800.0,23.0819,23.0896,23.0741,23.0819,2800.0
2013-01-08 12:30:00,29.73,29.74,29.73,29.74,10700.0,23.0819,23.0896,23.0819,23.0896,10700.0
2013-01-08 12:35:00,29.73,29.73,29.71,29.72,6100.0,23.0819,23.0819,23.0663,23.0741,6100.0
2013-01-08 12:40:00,29.71,29.73,29.71,29.72,12700.0,23.0663,23.0819,23.0663,23.0741,12700.0
2013-01-08 12:45:00,29.72,29.73,29.72,29.73,4400.0,23.0741,23.0819,23.0741,23.0819,4400.0
2013-01-08 12:50:00,29.72,29.72,29.71,29.71,3300.0,23.0741,23.0741,23.0663,23.0663,3300.0
2013-01-08 12:55:00,29.71,29.73,29.71,29.72,13700.0,23.0663,23.0819,23.0663,23.0741,13700.0
2013-01-08 13:00:00,29.73,29.73,29.72,29.73,1800.0,23.0819,23.0819,23.0741,23.0819,1800.0
2013-01-08 13:05:00,29.73,29.73,29.71,29.72,4400.0,23.0819,23.0819,23.0663,23.0741,4400.0
2013-01-08 13:10:00,29.72,29.73,29.71,29.72,4700.0,23.0741,23.0819,23.0663,23.0741,4700.0
2013-01-08 13:15:00,29.73,29.73,29.72,29.73,4500.0,23.0819,23.0819,23.0741,23.0819,4500.0
2013-01-08 13:20:00,29.73,29.73,29.72,29.73,1100.0,23.0819,23.0819,23.0741,23.0819,1100.0
2013-01-08 13:25:00,29.72,29.73,29.72,29.73,9900.0,23.0741,23.0819,23.0741,23.0819,9900.0
2013-01-08 13:30:00,29.73,29.73,29.72,29.73,6700.0,23.0819,23.0819,23.0741,23.0819,6700.0
2013-01-08 13:35:00,29.72,29.73,29.72,29.73,1000.0,23.0741,23.0819,23.0741,23.0819,1000.0
2013-01-08 13:40:00,29.72,29.73,29.69,29.7,13900.0,23.0741,23.0819,23.0508,23.0586,13900.0
2013-01-08 13:45:00,29.69,29.7,29.68,29.69,4600.0,23.0508,23.0586,23.043,23.0508,4600.0
2013-01-08 13:50:00,29.67,29.68,29.66,29.68,8500.0,23.0353,23.043,23.0275,23.043,8500.0
2013-01-08 13:55:00,29.68,29.69,29.67,29.68,4700.0,23.043,23.0508,23.0353,23.043,4700.0
2013-01-08 14:00:00,29.68,29.7,29.68,29.7,10100.0,23.043,23.0586,23.043,23.0586,10100.0
2013-01-08 14:05:00,29.7,29.7,29.66,29.66,8100.0,23.0586,23.0586,23.0275,23.0275,8100.0
2013-01-08 14:10:00,29.67,29.67,29.66,29.67,3800.0,23.0353,23.0353,23.0275,23.0353,3800.0
2013-01-08 14:15:00,29.67,29.67,29.66,29.67,3900.0,23.0353,23.0353,23.0275,23.0353,3900.0
2013-01-08 14:20:00,29.67,29.68,29.67,29.68,6300.0,23.0353,23.043,23.0353,23.043,6300.0
2013-01-08 14:25:00,29.67,29.69,29.67,29.69,2100.0,23.0353,23.0508,23.0353,23.0508,2100.0
2013-01-08 14:30:00,29.69,29.7,29.68,29.69,7000.0,23.0508,23.0586,23.043,23.0508,7000.0
2013-01-08 14:35:00,29.69,29.7,29.67,29.7,9500.0,23.0508,23.0586,23.0353,23.0586,9500.0
2013-01-08 14:40:00,29.7,29.7,29.7,29.7,1900.0,23.0586,23.0586,23.0586,23.0586,1900.0
2013-01-08 14:45:00,29.7,29.71,29.69,29.71,6900.0,23.0586,23.0663,23.0508,23.0663,6900.0
2013-01-08 14:50:00,29.71,29.73,29.7,29.72,8600.0,23.0663,23.0819,23.0586,23.0741,8600.0
2013-01-08 14:55:00,29.73,29.74,29.72,29.74,3700.0,23.0819,23.0896,23.0741,23.0896,3700.0
2013-01-08 15:00:00,29.74,29.74,29.73,29.74,7800.0,23.0896,23.0896,23.0819,23.0896,7800.0
2013-01-08 15:05:00,29.74,29.75,29.73,29.75,6000.0,23.0896,23.0974,23.0819,23.0974,6000.0
2013-01-08 15:10:00,29.74,29.77,29.74,29.77,8200.0,23.0896,23.1129,23.0896,23.1129,8200.0
2013-01-08 15:15:00,29.76,29.79,29.76,29.78,20100.0,23.1052,23.1284,23.1052,23.1207,20100.0
2013-01-08 15:20:00,29.77,29.8,29.77,29.8,10800.0,23.1129,23.1362,23.1129,23.1362,10800.0
2013-01-08 15:25:00,29.79,29.81,29.79,29.8,11900.0,23.1284,23.144,23.1284,23.1362,11900.0
2013-01-08 15:30:00,29.8,29.81,29.79,29.8,18500.0,23.1362,23.144,23.1284,23.1362,18500.0
2013-01-08 15:35:00,29.8,29.8,29.75,29.76,23900.0,23.1362,23.1362,23.0974,23.1052,23900.0
2013-01-08 15:40:00,29.75,29.76,29.72,29.73,10500.0,23.0974,23.1052,23.0741,23.0819,10500.0
2013-01-08 15:45:00,29.72,29.73,29.69,29.69,29600.0,23.0741,23.0819,23.0508,23.0508,29600.0
2013-01-08 15:50:00,29.7,29.75,29.7,29.74,36500.0,23.0586,23.0974,23.0586,23.0896,36500.0
2013-01-08 15:55:00,29.73,29.77,29.73,29.77,44900.0,23.0819,23.1129,23.0819,23.1129,44900.0
2013-01-09 09:30:00,29.8,29.85,29.78,29.81,13800.0,23.1362,23.175,23.1207,23.144,13800.0
2013-01-09 09:35:00,29.81,29.81,29.72,29.72,4200.0,23.144,23.144,23.0741,23.0741,4200.0
2013-01-09 09:40:00,29.71,29.71,29.68,29.69,7600.0,23.0663,23.0663,23.043,23.0508,7600.0
2013-01-09 09:45:00,29.7,29.79,29.7,29.77,14800.0,23.0586,23.1284,23.0586,23.1129,14800.0
2013-01-09 09:50:00,29.78,29.83,29.78,29.83,2300.0,23.1207,23.1595,23.1207,23.1595,2300.0
2013-01-09 09:55:00,29.84,29.89,29.84,29.88,6700.0,23.1673,23.2061,23.1673,23.1983,6700.0
2013-01-09 10:00:00,29.89,29.89,29.68,29.78,90300.0,23.2061,23.2061,23.043,23.1207,90300.0
2013-01-09 10:05:00,29.78,29.84,29.78,29.83,10400.0,23.1207,23.1673,23.1207,23.1595,10400.0
2013-01-09 10:10:00,29.84,29.87,29.82,29.85,9100.0,23.1673,23.1906,23.1517,23.175,9100.0
2013-01-09 10:15:00,29.85,29.87,29.84,29.86,4800.0,23.175,23.1906,23.1673,23.1828,4800.0
2013-01-09 10:20:00,29.86,29.87,29.82,29.86,18200.0,23.1828,23.1906,23.1517,23.1828,18200.0
2013-01-09 10:25:00,29.85,29.88,29.84,29.86,13800.0,23.175,23.1983,23.1673,23.1828,13800.0
2013-01-09 10:30:00,29.86,29.87,29.85,29.86,6800.0,23.1828,23.1906,23.175,23.1828,6800.0
2013-01-09 10:35:00,29.84,29.9,29.83,29.88,9200.0,23.1673,23.2138,23.1595,23.1983,9200.0
2013-01-09 10:40:00,29.88,29.94,29.86,29.94,9200.0,23.1983,23.2449,23.1828,23.2449,9200.0
2013-01-09 10:45:00,29.94,29.94,29.92,29.94,4700.0,23.2449,23.2449,23.2294,23.2449,4700.0
2013-01-09 10:50:00,29.94,30.0,29.94,30.0,78700.0,23.2449,23.2915,23.2449,23.2915,78700.0
2013-01-09 10:55:00,29.99,30.0,29.99,30.0,11000.0,23.2837,23.2915,23.2837,23.2915,11000.0
2013-01-09 11:00:00,30.0,30.0,29.94,29.94,13100.0,23.2915,23.2915,23.2449,23.2449,13100.0
2013-01-09 11:05:00,29.94,29.95,29.93,29.93,3900.0,23.2449,23.2527,23.2371,23.2371,3900.0
2013-01-09 11:10:00,29.94,29.94,29.91,29.91,7200.0,23.2449,23.2449,23.2216,23.2216,7200.0
2013-01-09 11:15:00,29.91,29.93,29.9,29.93,4800.0,23.2216,23.2371,23.2138,23.2371,4800.0
2013-01-09 11:20:00,29.93,30.0,29.93,30.0,13700.0,23.2371,23.2915,23.2371,23.2915,13700.0
2013-01-09 11:25:00,30.0,30.0,29.98,29.99,10700.0,23.2915,23.2915,23.276,23.2837,10700.0
2013-01-09 11:30:00,29.98,29.99,29.96,29.96,11600.0,23.276,23.2837,23.2604,23.2604,11600.0
2013-01-09 11:35:00,29.96,29.96,29.93,29.94,16900.0,23.2604,23.2604,23.2371,23.2449,16900.0
2013-01-09 11:40:00,29.95,29.96,29.94,29.96,14600.0,23.2527,23.2604,23.2449,23.2604,14600.0
2013-01-09 11:45:00,29.96,30.0,29.96,29.99,24500.0,23.2604,23.2915,23.2604,23.2837,24500.0
2013-01-09 11:50:00,29.99,30.0,29.97,29.97,12200.0,23.2837,23.2915,23.2682,23.2682,12200.0
2013-01-09 11:55:00,29.98,30.0,29.97,30.0,9300.0,23.276,23.2915,23.2682,23.2915,9300.0
2013-01-09 12:00:00,29.99,30.0,29.98,29.99,12200.0,23.2837,23.2915,23.276,23.2837,12200.0
2013-01-09 12:05:00,29.98,29.99,29.97,29.98,4100.0,23.276,23.2837,23.2682,23.276,4100.0
2013-01-09 12:10:00,29.98,29.99,29.97,29.98,14700.0,23.276,23.2837,23.2682,23.276,14700.0
2013-01-09 12:15:00,29.97,29.98,29.95,29.96,7500.0,23.2682,23.276,23.2527,23.2604,7500.0
2013-01-09 12:20:00,29.96,29.98,29.96,29.97,5100.0,23.2604,23.276,23.2604,23.2682,5100.0
2013-01-09 12:25:00,29.98,29.98,29.95,29.96,4600.0,23.276,23.276,23.2527,23.2604,4600.0
2013-01-09 12:30:00,29.95,29.96,29.93,29.94,8600.0,23.2527,23.2604,23.2371,23.2449,8600.0
2013-01-09 12:35:00,29.93,29.94,29.92,29.93,1500.0,23.2371,23.2449,23.2294,23.2371,1500.0
2013-01-09 12:40:00,29.93,29.93,29.89,29.89,7100.0,23.2371,23.2371,23.2061,23.2061,7100.0
2013-01-09 12:45:00,29.89,29.9,29.88,29.89,11900.0,23.2061,23.2138,23.1983,23.2061,11900.0
2013-01-09 12:50:00,29.89,29.9,29.87,29.88,9300.0,23.2061,23.2138,23.1906,23.1983,9300.0
2013-01-09 12:55:00,29.88,29.89,29.87,29.88,10300.0,23.1983,23.2061,23.1906,23.1983,10300.0
2013-01-09 13:00:00,29.88,29.9,29.88,29.9,6600.0,23.1983,23.2138,23.1983,23.2138,6600.0
2013-01-09 13:05:00,29.89,29.9,29.89,29.89,7700.0,23.2061,23.2138,23.2061,23.2061,7700.0
2013-01-09 13:10:00,29.9,29.91,29.9,29.9,10300.0,23.2138,23.2216,23.2138,23.2138,10300.0
2013-01-09 13:15:00,29.9,29.91,29.9,29.9,10000.0,23.2138,23.2216,23.2138,23.2138,10000.0
2013-01-09 13:20:00,29.9,29.93,29.9,29.92,17500.0,23.2138,23.2371,23.2138,23.2294,17500.0
2013-01-09 13:25:00,29.93,29.94,29.92,29.94,8400.0,23.2371,23.2449,23.2294,23.2449,8400.0
2013-01-09 13:30:00,29.94,29.97,29.93,29.97,9300.0,23.2449,23.2682,23.2371,23.2682,9300.0
2013-01-09 13:35:00,29.97,29.97,29.96,29.97,3400.0,23.2682,23.2682,23.2604,23.2682,3400.0
2013-01-09 13:40:00,29.97,30.0,29.97,30.0,33700.0,23.2682,23.2915,23.2682,23.2915,33700.0
2013-01-09 13:45:00,30.0,30.03,29.98,29.98,86900.0,23.2915,23.3148,23.276,23.276,86900.0
2013-01-09 13:50:00,29.98,29.99,29.93,29.94,17300.0,23.276,23.2837,23.2371,23.2449,17300.0
2013-01-09 13:55:00,29.92,29.93,29.9,29.91,16700.0,23.2294,23.2371,23.2138,23.2216,16700.0
2013-01-09 14:00:00,29.91,29.93,29.9,29.93,9700.0,23.2216,23.2371,23.2138,23.2371,9700.0
2013-01-09 14:05:00,29.93,29.94,29.93,29.93,8600.0,23.2371,23.2449,23.2371,23.2371,8600.0
2013-01-09 14:10:00,29.93,29.96,29.93,29.94,16000.0,23.2371,23.2604,23.2371,23.2449,16000.0
2013-01-09 14:15:00,29.93,29.96,29.93,29.95,12000.0,23.2371,23.2604,23.2371,23.2527,12000.0
2013-01-09 14:20:00,29.95,29.96,29.94,29.95,6000.0,23.2527,23.2604,23.2449,23.2527,6000.0
2013-01-09 14:25:00,29.95,29.96,29.94,29.95,10600.0,23.2527,23.2604,23.2449,23.2527,10600.0
2013-01-09 14:30:00,29.95,29.96,29.94,29.95,32700.0,23.2527,23.2604,23.2449,23.2527,32700.0
2013-01-09 14:35:00,29.95,29.95,29.92,29.93,14300.0,23.2527,23.2527,23.2294,23.2371,14300.0
2013-01-09 14:40:00,29.93,29.95,29.92,29.95,12900.0,23.2371,23.2527,23.2294,23.2527,12900.0
2013-01-09 14:45:00,29.95,29.95,29.94,29.94,1100.0,23.2527,23.2527,23.2449,23.2449,1100.0
2013-01-09 14:50:00,29.95,29.95,29.94,29.95,3600.0,23.2527,23.2527,23.2449,23.2527,3600.0
2013-01-09 14:55:00,29.95,29.95,29.94,29.94,12600.0,23.2527,23.2527,23.2449,23.2449,12600.0
2013-01-09 15:00:00,29.94,29.95,29.93,29.93,6500.0,23.2449,23.2527,23.2371,23.2371,6500.0
2013-01-09 15:05:00,29.94,29.94,29.93,29.93,15800.0,23.2449,23.2449,23.2371,23.2371,15800.0
2013-01-09 15:10:00,29.94,29.94,29.94,29.94,3800.0,23.2449,23.2449,23.2449,23.2449,3800.0
2013-01-09 15:15:00,29.94,29.95,29.94,29.95,12700.0,23.2449,23.2527,23.2449,23.2527,12700.0
2013-01-09 15:20:00,29.95,29.97,29.94,29.96,57200.0,23.2527,23.2682,23.2449,23.2604,57200.0
2013-01-09 15:25:00,29.96,30.0,29.96,29.98,27700.0,23.2604,23.2915,23.2604,23.276,27700.0
2013-01-09 15:30:00,29.99,29.99,29.97,29.98,17900.0,23.2837,23.2837,23.2682,23.276,17900.0
2013-01-09 15:35:00,29.98,29.98,29.95,29.96,24500.0,23.276,23.276,23.2527,23.2604,24500.0
2013-01-09 15:40:00,29.96,29.96,29.94,29.95,14500.0,23.2604,23.2604,23.2449,23.2527,14500.0
2013-01-09 15:45:00,29.95,29.96,29.94,29.95,62600.0,23.2527,23.2604,23.2449,23.2527,62600.0
2013-01-09 15:50:00,29.96,29.96,29.94,29.95,36500.0,23.2604,23.2604,23.2449,23.2527,36500.0
2013-01-09 15:55:00,29.95,30.0,29.95,29.99,69100.0,23.2527,23.2915,23.2527,23.2837,69100.0
2013-01-10 09:30:00,30.04,30.05,29.99,30.03,23600.0,23.3225,23.3303,23.2837,23.3148,23600.0
2013-01-10 09:35:00,30.03,30.06,30.01,30.04,9000.0,23.3148,23.3381,23.2993,23.3225,9000.0
2013-01-10 09:40:00,30.04,30.12,30.04,30.12,7800.0,23.3225,23.3847,23.3225,23.3847,7800.0
2013-01-10 09:45:00,30.13,30.14,30.11,30.13,35700.0,23.3924,23.4002,23.3769,23.3924,35700.0
2013-01-10 09:50:00,30.13,30.15,30.12,30.13,7200.0,23.3924,23.4079,23.3847,23.3924,7200.0
2013-01-10 09:55:00,30.12,30.15,30.08,30.14,14200.0,23.3847,23.4079,23.3536,23.4002,14200.0
2013-01-10 10:00:00,30.14,30.14,30.08,30.12,14200.0,23.4002,23.4002,23.3536,23.3847,14200.0
2013-01-10 10:05:00,30.11,30.13,30.11,30.13,8900.0,23.3769,23.3924,23.3769,23.3924,8900.0
2013-01-10 10:10:00,30.12,30.14,30.12,30.13,12300.0,23.3847,23.4002,23.3847,23.3924,12300.0
2013-01-10 10:15:00,30.12,30.19,30.12,30.17,35700.0,23.3847,23.439,23.3847,23.4235,35700.0
2013-01-10 10:20:00,30.18,30.18,30.14,30.14,20100.0,23.4312,23.4312,23.4002,23.4002,20100.0
2013-01-10 10:25:00,30.14,30.15,30.06,30.07,22700.0,23.4002,23.4079,23.3381,23.3458,22700.0
2013-01-10 10:30:00,30.06,30.07,30.03,30.05,25000.0,23.3381,23.3458,23.3148,23.3303,25000.0
2013-01-10 10:35:00,30.05,30.11,30.04,30.11,15900.0,23.3303,23.3769,23.3225,23.3769,15900.0
2013-01-10 10:40:00,30.1,30.11,30.08,30.09,11100.0,23.3691,23.3769,23.3536,23.3614,11100.0
2013-01-10 10:45:00,30.08,30.08,30.05,30.07,10800.0,23.3536,23.3536,23.3303,23.3458,10800.0
2013-01-10 10:50:00,30.06,30.11,30.06,30.1,6100.0,23.3381,23.3769,23.3381,23.3691,6100.0
2013-01-10 10:55:00,30.1,30.1,30.05,30.05,11600.0,23.3691,23.3691,23.3303,23.3303,11600.0
2013-01-10 11:00:00,30.04,30.06,30.03,30.06,14500.0,23.3225,23.3381,23.3148,23.3381,14500.0
2013-01-10 11:05:00,30.05,30.05,30.02,30.04,12400.0,23.3303,23.3303,23.307,23.3225,12400.0
2013-01-10 11:10:00,30.02,30.06,30.02,30.03,42700.0,23.307,23.3381,23.307,23.3148,42700.0
2013-01-10 11:15:00,30.03,30.07,30.03,30.06,14700.0,23.3148,23.3458,23.3148,23.3381,14700.0
2013-01-10 11:20:00,30.06,30.09,30.06,30.08,14800.0,23.3381,23.3614,23.3381,23.3536,14800.0
2013-01-10 11:25:00,30.08,30.11,30.08,30.1,3100.0,23.3536,23.3769,23.3536,23.3691,3100.0
2013-01-10 11:30:00,30.1,30.11,30.08,30.08,8800.0,23.3691,23.3769,23.3536,23.3536,8800.0
2013-01-10 11:35:00,30.08,30.1,30.08,30.09,9800.0,23.3536,23.3691,23.3536,23.3614,9800.0
2013-01-10 11:40:00,30.1,30.13,30.1,30.12,15700.0,23.3691,23.3924,23.3691,23.3847,15700.0
2013-01-10 11:45:00,30.13,30.15,30.12,30.15,9300.0,23.3924,23.4079,23.3847,23.4079,9300.0
2013-01-10 11:50:00,30.14,30.15,30.12,30.12,14800.0,23.4002,23.4079,23.3847,23.3847,14800.0
2013-01-10 11:55:00,30.12,30.15,30.12,30.13,14300.0,23.3847,23.4079,23.3847,23.3924,14300.0
2013-01-10 12:00:00,30.13,30.13,30.1,30.1,15900.0,23.3924,23.3924,23.3691,23.3691,15900.0
2013-01-10 12:05:00,30.1,30.11,30.1,30.11,9300.0,23.3691,23.3769,23.3691,23.3769,9300.0
2013-01-10 12:10:00,30.1,30.11,30.07,30.08,41500.0,23.3691,23.3769,23.3458,23.3536,41500.0
2013-01-10 12:15:00,30.09,30.11,30.08,30.11,15700.0,23.3614,23.3769,23.3536,23.3769,15700.0
2013-01-10 12:20:00,30.12,30.12,30.09,30.09,9200.0,23.3847,23.3847,23.3614,23.3614,9200.0
2013-01-10 12:25:00,30.1,30.1,30.08,30.08,8000.0,23.3691,23.3691,23.3536,23.3536,8000.0
2013-01-10 12:30:00,30.09,30.09,30.06,30.06,4700.0,23.3614,23.3614,23.3381,23.3381,4700.0
2013-01-10 12:35:00,30.06,30.07,30.05,30.06,22000.0,23.3381,23.3458,23.3303,23.3381,22000.0
2013-01-10 12:40:00,30.06,30.06,30.04,30.05,23000.0,23.3381,23.3381,23.3225,23.3303,23000.0
2013-01-10 12:45:00,30.06,30.06,30.04,30.05,18000.0,23.3381,23.3381,23.3225,23.3303,18000.0
2013-01-10 12:50:00,30.05,30.09,30.04,30.05,38900.0,23.3303,23.3614,23.3225,23.3303,38900.0
2013-01-10 12:55:00,30.06,30.08,30.05,30.08,23200.0,23.3381,23.3536,23.3303,23.3536,23200.0
2013-01-10 13:00:00,30.07,30.11,30.07,30.07,27300.0,23.3458,23.3769,23.3458,23.3458,27300.0
2013-01-10 13:05:00,30.07,30.08,30.06,30.08,17000.0,23.3458,23.3536,23.3381,23.3536,17000.0
2013-01-10 13:10:00,30.07,30.08,30.04,30.06,16000.0,23.3458,23.3536,23.3225,23.3381,16000.0
2013-01-10 13:15:00,30.07,30.07,30.06,30.06,7900.0,23.3458,23.3458,23.3381,23.3381,7900.0
2013-01-10 13:20:00,30.06,30.07,30.04,30.04,11100.0,23.3381,23.3458,23.3225,23.3225,11100.0
2013-01-10 13:25:00,30.05,30.08,30.04,30.08,19200.0,23.3303,23.3536,23.3225,23.3536,19200.0
2013-01-10 13:30:00,30.07,30.08,30.07,30.08,3600.0,23.3458,23.3536,23.3458,23.3536,3600.0
2013-01-10 13:35:00,30.07,30.09,30.07,30.09,33000.0,23.3458,23.3614,23.3458,23.3614,33000.0
2013-01-10 13:40:00,30.09,30.1,30.08,30.09,22100.0,23.3614,23.3691,23.3536,23.3614,22100.0
2013-01-10 13:45:00,30.09,30.1,30.09,30.09,21500.0,23.3614,23.3691,23.3614,23.3614,21500.0
2013-01-10 13:50:00,30.09,30.09,30.07,30.07,8000.0,23.3614,23.3614,23.3458,23.3458,8000.0
2013-01-10 13:55:00,30.07,30.09,30.07,30.08,15400.0,23.3458,23.3614,23.3458,23.3536,15400.0
2013-01-10 14:00:00,30.08,30.13,30.08,30.12,30100.0,23.3536,23.3924,23.3536,23.3847,30100.0
2013-01-10 14:05:00,30.12,30.13,30.12,30.12,10300.0,23.3847,23.3924,23.3847,23.3847,10300.0
2013-01-10 14:10:00,30.12,30.13,30.11,30.11,7700.0,23.3847,23.3924,23.3769,23.3769,7700.0
2013-01-10 14:15:00,30.11,30.17,30.11,30.13,66000.0,23.3769,23.4235,23.3769,23.3924,66000.0
2013-01-10 14:20:00,30.13,30.14,30.11,30.11,12300.0,23.3924,23.4002,23.3769,23.3769,12300.0
2013-01-10 14:25:00,30.11,30.12,30.1,30.11,9100.0,23.3769,23.3847,23.3691,23.3769,9100.0
2013-01-10 14:30:00,30.11,30.12,30.11,30.11,4500.0,23.3769,23.3847,23.3769,23.3769,4500.0
2013-01-10 14:35:00,30.12,30.15,30.12,30.14,15700.0,23.3847,23.4079,23.3847,23.4002,15700.0
2013-01-10 14:40:00,30.14,30.17,30.14,30.16,22600.0,23.4002,23.4235,23.4002,23.4157,22600.0
2013-01-10 14:45:00,30.17,30.17,30.15,30.15,8900.0,23.4235,23.4235,23.4079,23.4079,8900.0
2013-01-10 14:50:00,30.15,30.17,30.15,30.16,17200.0,23.4079,23.4235,23.4079,23.4157,17200.0
2013-01-10 14:55:00,30.16,30.17,30.16,30.16,16300.0,23.4157,23.4235,23.4157,23.4157,16300.0
2013-01-10 15:00:00,30.16,30.2,30.16,30.19,44700.0,23.4157,23.4468,23.4157,23.439,44700.0
2013-01-10 15:05:00,30.2,30.2,30.19,30.19,14500.0,23.4468,23.4468,23.439,23.439,14500.0
2013-01-10 15:10:00,30.2,30.22,30.19,30.22,23700.0,23.4468,23.4623,23.439,23.4623,23700.0
2013-01-10 15:15:00,30.22,30.22,30.19,30.19,31500.0,23.4623,23.4623,23.439,23.439,31500.0
2013-01-10 15:20:00,30.2,30.2,30.19,30.19,13400.0,23.4468,23.4468,23.439,23.439,13400.0
2013-01-10 15:25:00,30.2,30.2,30.18,30.18,30900.0,23.4468,23.4468,23.4312,23.4312,30900.0
2013-01-10 15:30:00,30.18,30.19,30.16,30.16,16200.0,23.4312,23.439,23.4157,23.4157,16200.0
2013-01-10 15:35:00,30.16,30.17,30.13,30.13,25200.0,23.4157,23.4235,23.3924,23.3924,25200.0
2013-01-10 15:40:00,30.14,30.14,30.13,30.14,24700.0,23.4002,23.4002,23.3924,23.4002,24700.0
2013-01-10 15:45:00,30.14,30.16,30.14,30.15,41800.0,23.4002,23.4157,23.4002,23.4079,41800.0
2013-01-10 15:50:00,30.16,30.16,30.15,30.15,34900.0,23.4157,23.4157,23.4079,23.4079,34900.0
2013-01-10 15:55:00,30.15,30.19,30.15,30.19,85500.0,23.4079,23.439,23.4079,23.439,85500.0
2013-01-11 09:30:00,30.17,30.2,30.16,30.19,20300.0,23.4235,23.4468,23.4157,23.439,20300.0
2013-01-11 09:35:00,30.2,30.24,30.18,30.23,23300.0,23.4468,23.4778,23.4312,23.4701,23300.0
2013-01-11 09:40:00,30.22,30.22,30.18,30.18,8200.0,23.4623,23.4623,23.4312,23.4312,8200.0
2013-01-11 09:45:00,30.18,30.19,30.17,30.18,7800.0,23.4312,23.439,23.4235,23.4312,7800.0
2013-01-11 09:50:00,30.18,30.2,30.17,30.2,13300.0,23.4312,23.4468,23.4235,23.4468,13300.0
2013-01-11 09:55:00,30.2,30.24,30.2,30.22,16500.0,23.4468,23.4778,23.4468,23.4623,16500.0
2013-01-11 10:00:00,30.22,30.24,30.22,30.24,8200.0,23.4623,23.4778,23.4623,23.4778,8200.0
2013-01-11 10:05:00,30.24,30.25,30.21,30.22,21200.0,23.4778,23.4856,23.4545,23.4623,21200.0
2013-01-11 10:10:00,30.23,30.24,30.19,30.19,9500.0,23.4701,23.4778,23.439,23.439,9500.0
2013-01-11 10:15:00,30.19,30.21,30.19,30.19,7100.0,23.439,23.4545,23.439,23.439,7100.0
2013-01-11 10:20:00,30.19,30.21,30.19,30.2,8500.0,23.439,23.4545,23.439,23.4468,8500.0
2013-01-11 10:25:00,30.2,30.24,30.2,30.22,16000.0,23.4468,23.4778,23.4468,23.4623,16000.0
2013-01-11 10:30:00,30.21,30.21,30.2,30.21,2500.0,23.4545,23.4545,23.4468,23.4545,2500.0
2013-01-11 10:35:00,30.21,30.25,30.2,30.24,17000.0,23.4545,23.4856,23.4468,23.4778,17000.0
2013-01-11 10:40:00,30.24,30.26,30.23,30.23,49200.0,23.4778,23.4933,23.4701,23.4701,49200.0
2013-01-11 10:45:00,30.23,30.23,30.2,30.2,14200.0,23.4701,23.4701,23.4468,23.4468,14200.0
2013-01-11 10:50:00,30.2,30.21,30.18,30.18,7700.0,23.4468,23.4545,23.4312,23.4312,7700.0
2013-01-11 10:55:00,30.18,30.21,30.16,30.19,11500.0,23.4312,23.4545,23.4157,23.439,11500.0
2013-01-11 11:00:00,30.19,30.2,30.18,30.19,6400.0,23.439,23.4468,23.4312,23.439,6400.0
2013-01-11 11:05:00,30.2,30.22,30.18,30.21,17500.0,23.4468,23.4623,23.4312,23.4545,17500.0
2013-01-11 11:10:00,30.21,30.22,30.2,30.21,3100.0,23.4545,23.4623,23.4468,23.4545,3100.0
2013-01-11 11:15:00,30.21,30.22,30.2,30.21,8700.0,23.4545,23.4623,23.4468,23.4545,8700.0
2013-01-11 11:20:00,30.2,30.21,30.2,30.2,4800.0,23.4468,23.4545,23.4468,23.4468,4800.0
2013-01-11 11:25:00,30.19,30.21,30.17,30.2,17900.0,23.439,23.4545,23.4235,23.4468,17900.0
2013-01-11 11:30:00,30.19,30.21,30.19,30.21,6400.0,23.439,23.4545,23.439,23.4545,6400.0
2013-01-11 11:35:00,30.21,30.22,30.2,30.21,8400.0,23.4545,23.4623,23.4468,23.4545,8400.0
2013-01-11 11:40:00,30.2,30.2,30.2,30.2,5100.0,23.4468,23.4468,23.4468,23.4468,5100.0
2013-01-11 11:45:00,30.2,30.2,30.19,30.2,3300.0,23.4468,23.4468,23.439,23.4468,3300.0
2013-01-11 11:50:00,30.2,30.21,30.2,30.2,12200.0,23.4468,23.4545,23.4468,23.4468,12200.0
2013-01-11 11:55:00,30.2,30.21,30.2,30.21,2000.0,23.4468,23.4545,23.4468,23.4545,2000.0
2013-01-11 12:00:00,30.21,30.22,30.21,30.21,8100.0,23.4545,23.4623,23.4545,23.4545,8100.0
2013-01-11 12:05:00,30.21,30.22,30.21,30.22,1400.0,23.4545,23.4623,23.4545,23.4623,1400.0
2013-01-11 12:10:00,30.22,30.22,30.21,30.22,2500.0,23.4623,23.4623,23.4545,23.4623,2500.0
2013-01-11 12:15:00,30.21,30.23,30.21,30.23,11800.0,23.4545,23.4701,23.4545,23.4701,11800.0
2013-01-11 12:20:00,30.23,30.24,30.22,30.22,8100.0,23.4701,23.4778,23.4623,23.4623,8100.0
2013-01-11 12:25:00,30.21,30.22,30.21,30.22,3700.0,23.4545,23.4623,23.4545,23.4623,3700.0
2013-01-11 12:30:00,30.22,30.23,30.21,30.22,7800.0,23.4623,23.4701,23.4545,23.4623,7800.0
2013-01-11 12:35:00,30.22,30.22,30.21,30.22,2500.0,23.4623,23.4623,23.4545,23.4623,2500.0
2013-01-11 12:40:00,30.22,30.22,30.21,30.22,3300.0,23.4623,23.4623,23.4545,23.4623,3300.0
2013-01-11 12:45:00,30.21,30.22,30.2,30.21,10400.0,23.4545,23.4623,23.4468,23.4545,10400.0
2013-01-11 12:50:00,30.22,30.22,30.21,30.22,2500.0,23.4623,23.4623,23.4545,23.4623,2500.0
2013-01-11 12:55:00,30.22,30.22,30.21,30.22,2300.0,23.4623,23.4623,23.4545,23.4623,2300.0
2013-01-11 13:00:00,30.22,30.23,30.21,30.21,13300.0,23.4623,23.4701,23.4545,23.4545,13300.0
2013-01-11 13:05:00,30.21,30.22,30.21,30.22,4500.0,23.4545,23.4623,23.4545,23.4623,4500.0
2013-01-11 13:10:00,30.22,30.22,30.2,30.2,10100.0,23.4623,23.4623,23.4468,23.4468,10100.0
2013-01-11 13:15:00,30.2,30.2,30.19,30.2,700.0,23.4468,23.4468,23.439,23.4468,700.0
2013-01-11 13:20:00,30.2,30.21,30.19,30.2,7400.0,23.4468,23.4545,23.439,23.4468,7400.0
2013-01-11 13:25:00,30.19,30.2,30.17,30.18,18400.0,23.439,23.4468,23.4235,23.4312,18400.0
2013-01-11 13:30:00,30.18,30.19,30.17,30.18,4200.0,23.4312,23.439,23.4235,23.4312,4200.0
2013-01-11 13:35:00,30.18,30.19,30.17,30.18,11800.0,23.4312,23.439,23.4235,23.4312,11800.0
2013-01-11 13:40:00,30.18,30.18,30.17,30.17,2900.0,23.4312,23.4312,23.4235,23.4235,2900.0
2013-01-11 13:45:00,30.18,30.18,30.14,30.16,15600.0,23.4312,23.4312,23.4002,23.4157,15600.0
2013-01-11 13:50:00,30.16,30.17,30.16,30.16,1300.0,23.4157,23.4235,23.4157,23.4157,1300.0
2013-01-11 13:55:00,30.16,30.17,30.16,30.16,2300.0,23.4157,23.4235,23.4157,23.4157,2300.0
2013-01-11 14:00:00,30.17,30.18,30.15,30.16,20600.0,23.4235,23.4312,23.4079,23.4157,20600.0
2013-01-11 14:05:00,30.16,30.16,30.15,30.15,2900.0,23.4157,23.4157,23.4079,23.4079,2900.0
2013-01-11 14:10:00,30.15,30.19,30.15,30.19,13200.0,23.4079,23.439,23.4079,23.439,13200.0
2013-01-11 14:15:00,30.18,30.19,30.17,30.17,10800.0,23.4312,23.439,23.4235,23.4235,10800.0
2013-01-11 14:20:00,30.17,30.18,30.15,30.16,15200.0,23.4235,23.4312,23.4079,23.4157,15200.0
2013-01-11 14:25:00,30.16,30.18,30.16,30.18,7900.0,23.4157,23.4312,23.4157,23.4312,7900.0
2013-01-11 14:30:00,30.18,30.18,30.17,30.18,4500.0,23.4312,23.4312,23.4235,23.4312,4500.0
2013-01-11 14:35:00,30.18,30.18,30.17,30.18,3700.0,23.4312,23.4312,23.4235,23.4312,3700.0
2013-01-11 14:40:00,30.18,30.2,30.18,30.2,9400.0,23.4312,23.4468,23.4312,23.4468,9400.0
2013-01-11 14:45:00,30.2,30.2,30.19,30.2,6500.0,23.4468,23.4468,23.439,23.4468,6500.0
2013-01-11 14:50:00,30.2,30.2,30.18,30.2,16900.0,23.4468,23.4468,23.4312,23.4468,16900.0
2013-01-11 14:55:00,30.2,30.2,30.19,30.2,4600.0,23.4468,23.4468,23.439,23.4468,4600.0
2013-01-11 15:00:00,30.19,30.2,30.16,30.17,16000.0,23.439,23.4468,23.4157,23.4235,16000.0
2013-01-11 15:05:00,30.17,30.17,30.16,30.17,4200.0,23.4235,23.4235,23.4157,23.4235,4200.0
2013-01-11 15:10:00,30.17,30.17,30.16,30.17,4900.0,23.4235,23.4235,23.4157,23.4235,4900.0
2013-01-11 15:15:00,30.17,30.18,30.16,30.18,4800.0,23.4235,23.4312,23.4157,23.4312,4800.0
2013-01-11 15:20:00,30.18,30.2,30.17,30.18,12700.0,23.4312,23.4468,23.4235,23.4312,12700.0
2013-01-11 15:25:00,30.19,30.24,30.18,30.24,46800.0,23.439,23.4778,23.4312,23.4778,46800.0
2013-01-11 15:30:00,30.23,30.24,30.22,30.24,8700.0,23.4701,23.4778,23.4623,23.4778,8700.0
2013-01-11 15:35:00,30.24,30.26,30.23,30.23,9900.0,23.4778,23.4933,23.4701,23.4701,9900.0
2013-01-11 15:40:00,30.22,30.23,30.22,30.23,9300.0,23.4623,23.4701,23.4623,23.4701,9300.0
2013-01-11 15:45:00,30.22,30.23,30.21,30.22,17300.0,23.4623,23.4701,23.4545,23.4623,17300.0
2013-01-11 15:50:00,30.22,30.24,30.21,30.23,19300.0,23.4623,23.4778,23.4545,23.4701,19300.0
2013-01-11 15:55:00,30.22,30.22,30.19,30.2,99700.0,23.4623,23.4623,23.439,23.4468,99700.0
2013-01-14 09:30:00,30.25,30.37,30.23,30.35,22700.0,23.4856,23.5787,23.4701,23.5632,22700.0
2013-01-14 09:35:00,30.37,30.4,30.34,30.34,10400.0,23.5787,23.602,23.5555,23.5555,10400.0
2013-01-14 09:40:00,30.36,30.37,30.32,30.32,4900.0,23.571,23.5787,23.5399,23.5399,4900.0
2013-01-14 09:45:00,30.32,30.33,30.3,30.3,2600.0,23.5399,23.5477,23.5244,23.5244,2600.0
2013-01-14 09:50:00,30.3,30.3,30.27,30.27,13300.0,23.5244,23.5244,23.5011,23.5011,13300.0
2013-01-14 09:55:00,30.27,30.29,30.26,30.26,8000.0,23.5011,23.5166,23.4933,23.4933,8000.0
2013-01-14 10:00:00,30.26,30.27,30.23,30.27,13600.0,23.4933,23.5011,23.4701,23.5011,13600.0
2013-01-14 10:05:00,30.27,30.28,30.23,30.27,9300.0,23.5011,23.5089,23.4701,23.5011,9300.0
2013-01-14 10:10:00,30.26,30.27,30.24,30.26,8600.0,23.4933,23.5011,23.4778,23.4933,8600.0
2013-01-14 10:15:00,30.25,30.26,30.23,30.24,13500.0,23.4856,23.4933,23.4701,23.4778,13500.0
2013-01-14 10:20:00,30.24,30.25,30.23,30.25,6400.0,23.4778,23.4856,23.4701,23.4856,6400.0
2013-01-14 10:25:00,30.27,30.3,30.26,30.3,3500.0,23.5011,23.5244,23.4933,23.5244,3500.0
2013-01-14 10:30:00,30.3,30.33,30.3,30.32,13800.0,23.5244,23.5477,23.5244,23.5399,13800.0
2013-01-14 10:35:00,30.32,30.32,30.27,30.29,23600.0,23.5399,23.5399,23.5011,23.5166,23600.0
2013-01-14 10:40:00,30.29,30.29,30.25,30.26,12200.0,23.5166,23.5166,23.4856,23.4933,12200.0
2013-01-14 10:45:00,30.26,30.26,30.25,30.26,4600.0,23.4933,23.4933,23.4856,23.4933,4600.0
2013-01-14 10:50:00,30.27,30.27,30.24,30.25,11100.0,23.5011,23.5011,23.4778,23.4856,11100.0
2013-01-14 10:55:00,30.26,30.26,30.24,30.25,2100.0,23.4933,23.4933,23.4778,23.4856,2100.0
2013-01-14 11:00:00,30.25,30.25,30.24,30.24,2500.0,23.4856,23.4856,23.4778,23.4778,2500.0
2013-01-14 11:05:00,30.24,30.28,30.23,30.28,14700.0,23.4778,23.5089,23.4701,23.5089,14700.0
2013-01-14 11:10:00,30.28,30.32,30.28,30.32,12600.0,23.5089,23.5399,23.5089,23.5399,12600.0
2013-01-14 11:15:00,30.32,30.32,30.31,30.32,4800.0,23.5399,23.5399,23.5322,23.5399,4800.0
2013-01-14 11:20:00,30.32,30.32,30.31,30.32,4100.0,23.5399,23.5399,23.5322,23.5399,4100.0
2013-01-14 11:25:00,30.32,30.35,30.31,30.35,9600.0,23.5399,23.5632,23.5322,23.5632,9600.0
2013-01-14 11:30:00,30.35,30.36,30.34,30.36,19300.0,23.5632,23.571,23.5555,23.571,19300.0
2013-01-14 11:35:00,30.36,30.36,30.35,30.36,3500.0,23.571,23.571,23.5632,23.571,3500.0
2013-01-14 11:40:00,30.36,30.37,30.35,30.37,8100.0,23.571,23.5787,23.5632,23.5787,8100.0
2013-01-14 11:45:00,30.37,30.4,30.37,30.39,27700.0,23.5787,23.602,23.5787,23.5943,27700.0
2013-01-14 11:50:00,30.39,30.39,30.38,30.39,4400.0,23.5943,23.5943,23.5865,23.5943,4400.0
2013-01-14 11:55:00,30.39,30.39,30.38,30.39,12300.0,23.5943,23.5943,23.5865,23.5943,12300.0
2013-01-14 12:00:00,30.39,30.39,30.38,30.39,4700.0,23.5943,23.5943,23.5865,23.5943,4700.0
2013-01-14 12:05:00,30.39,30.39,30.38,30.39,4800.0,23.5943,23.5943,23.5865,23.5943,4800.0
2013-01-14 12:10:00,30.39,30.39,30.38,30.39,3900.0,23.5943,23.5943,23.5865,23.5943,3900.0
2013-01-14 12:15:00,30.39,30.39,30.36,30.38,16700.0,23.5943,23.5943,23.571,23.5865,16700.0
2013-01-14 12:20:00,30.37,30.37,30.35,30.37,14300.0,23.5787,23.5787,23.5632,23.5787,14300.0
2013-01-14 12:25:00,30.37,30.38,30.35,30.36,9600.0,23.5787,23.5865,23.5632,23.571,9600.0
2013-01-14 12:30:00,30.35,30.36,30.29,30.3,67900.0,23.5632,23.571,23.5166,23.5244,67900.0
2013-01-14 12:35:00,30.3,30.3,30.25,30.27,27000.0,23.5244,23.5244,23.4856,23.5011,27000.0
2013-01-14 12:40:00,30.28,30.28,30.25,30.26,17400.0,23.5089,23.5089,23.4856,23.4933,17400.0
2013-01-14 12:45:00,30.26,30.27,30.25,30.27,12700.0,23.4933,23.5011,23.4856,23.5011,12700.0
2013-01-14 12:50:00,30.27,30.27,30.25,30.25,6700.0,23.5011,23.5011,23.4856,23.4856,6700.0
2013-01-14 12:55:00,30.25,30.27,30.25,30.27,14400.0,23.4856,23.5011,23.4856,23.5011,14400.0
2013-01-14 13:00:00,30.27,30.27,30.25,30.26,10500.0,23.5011,23.5011,23.4856,23.4933,10500.0
2013-01-14 13:05:00,30.26,30.3,30.26,30.29,14100.0,23.4933,23.5244,23.4933,23.5166,14100.0
2013-01-14 13:10:00,30.29,30.32,30.29,30.32,6600.0,23.5166,23.5399,23.5166,23.5399,6600.0
2013-01-14 13:15:00,30.32,30.36,30.32,30.36,7800.0,23.5399,23.571,23.5399,23.571,7800.0
2013-01-14 13:20:00,30.36,30.37,30.36,30.37,13200.0,23.571,23.5787,23.571,23.5787,13200.0
2013-01-14 13:25:00,30.37,30.37,30.36,30.37,4200.0,23.5787,23.5787,23.571,23.5787,4200.0
2013-01-14 13:30:00,30.37,30.37,30.36,30.37,6800.0,23.5787,23.5787,23.571,23.5787,6800.0
2013-01-14 13:35:00,30.37,30.37,30.36,30.37,5900.0,23.5787,23.5787,23.571,23.5787,5900.0
2013-01-14 13:40:00,30.37,30.37,30.36,30.37,8600.0,23.5787,23.5787,23.571,23.5787,8600.0
2013-01-14 13:45:00,30.37,30.37,30.35,30.36,8000.0,23.5787,23.5787,23.5632,23.571,8000.0
2013-01-14 13:50:00,30.36,30.37,30.35,30.36,8600.0,23.571,23.5787,23.5632,23.571,8600.0
2013-01-14 13:55:00,30.36,30.38,30.34,30.34,28000.0,23.571,23.5865,23.5555,23.5555,28000.0
2013-01-14 14:00:00,30.34,30.36,30.34,30.36,12400.0,23.5555,23.571,23.5555,23.571,12400.0
2013-01-14 14:05:00,30.37,30.37,30.36,30.37,19900.0,23.5787,23.5787,23.571,23.5787,19900.0
2013-01-14 14:10:00,30.37,30.37,30.36,30.37,6300.0,23.5787,23.5787,23.571,23.5787,6300.0
2013-01-14 14:15:00,30.37,30.37,30.36,30.37,5600.0,23.5787,23.5787,23.571,23.5787,5600.0
2013-01-14 14:20:00,30.37,30.38,30.36,30.38,21300.0,23.5787,23.5865,23.571,23.5865,21300.0
2013-01-14 14:25:00,30.38,30.38,30.37,30.38,9800.0,23.5865,23.5865,23.5787,23.5865,9800.0
2013-01-14 14:30:00,30.38,30.39,30.38,30.39,18100.0,23.5865,23.5943,23.5865,23.5943,18100.0
2013-01-14 14:35:00,30.39,30.4,30.38,30.38,15100.0,23.5943,23.602,23.5865,23.5865,15100.0
2013-01-14 14:40:00,30.39,30.4,30.38,30.39,17400.0,23.5943,23.602,23.5865,23.5943,17400.0
2013-01-14 14:45:00,30.39,30.39,30.38,30.39,13600.0,23.5943,23.5943,23.5865,23.5943,13600.0
2013-01-14 14:50:00,30.39,30.39,30.38,30.39,10200.0,23.5943,23.5943,23.5865,23.5943,10200.0
2013-01-14 14:55:00,30.39,30.4,30.38,30.4,13100.0,23.5943,23.602,23.5865,23.602,13100.0
2013-01-14 15:00:00,30.4,30.41,30.39,30.39,20700.0,23.602,23.6098,23.5943,23.5943,20700.0
2013-01-14 15:05:00,30.39,30.41,30.39,30.39,16200.0,23.5943,23.6098,23.5943,23.5943,16200.0
2013-01-14 15:10:00,30.4,30.4,30.37,30.38,19300.0,23.602,23.602,23.5787,23.5865,19300.0
2013-01-14 15:15:00,30.37,30.38,30.31,30.32,30600.0,23.5787,23.5865,23.5322,23.5399,30600.0
2013-01-14 15:20:00,30.31,30.32,30.31,30.31,7400.0,23.5322,23.5399,23.5322,23.5322,7400.0
2013-01-14 15:25:00,30.32,30.32,30.31,30.32,9700.0,23.5399,23.5399,23.5322,23.5399,9700.0
2013-01-14 15:30:00,30.32,30.32,30.23,30.25,112200.0,23.5399,23.5399,23.4701,23.4856,112200.0
2013-01-14 15:35:00,30.25,30.26,30.24,30.24,15800.0,23.4856,23.4933,23.4778,23.4778,15800.0
2013-01-14 15:40:00,30.25,30.25,30.24,30.25,10000.0,23.4856,23.4856,23.4778,23.4856,10000.0
2013-01-14 15:45:00,30.24,30.24,30.22,30.24,43200.0,23.4778,23.4778,23.4623,23.4778,43200.0
2013-01-14 15:50:00,30.24,30.24,30.19,30.19,46300.0,23.4778,23.4778,23.439,23.439,46300.0
2013-01-14 15:55:00,30.2,30.24,30.19,30.24,115100.0,23.4468,23.4778,23.439,23.4778,115100.0
2013-01-15 09:30:00,30.25,30.27,30.18,30.21,24500.0,23.4856,23.5011,23.4312,23.4545,24500.0
2013-01-15 09:35:00,30.21,30.26,30.2,30.26,3000.0,23.4545,23.4933,23.4468,23.4933,3000.0
2013-01-15 09:40:00,30.26,30.27,30.16,30.19,9200.0,23.4933,23.5011,23.4157,23.439,9200.0
2013-01-15 09:45:00,30.18,30.23,30.17,30.23,14900.0,23.4312,23.4701,23.4235,23.4701,14900.0
2013-01-15 09:50:00,30.23,30.23,30.16,30.18,16000.0,23.4701,23.4701,23.4157,23.4312,16000.0
2013-01-15 09:55:00,30.2,30.24,30.2,30.21,7400.0,23.4468,23.4778,23.4468,23.4545,7400.0
2013-01-15 10:00:00,30.21,30.24,30.2,30.23,4400.0,23.4545,23.4778,23.4468,23.4701,4400.0
2013-01-15 10:05:00,30.23,30.24,30.21,30.21,8400.0,23.4701,23.4778,23.4545,23.4545,8400.0
2013-01-15 10:10:00,30.21,30.25,30.21,30.25,2400.0,23.4545,23.4856,23.4545,23.4856,2400.0
2013-01-15 10:15:00,30.24,30.25,30.18,30.2,5400.0,23.4778,23.4856,23.4312,23.4468,5400.0
2013-01-15 10:20:00,30.19,30.2,30.17,30.17,5400.0,23.439,23.4468,23.4235,23.4235,5400.0
2013-01-15 10:25:00,30.17,30.18,30.14,30.15,4700.0,23.4235,23.4312,23.4002,23.4079,4700.0
2013-01-15 10:30:00,30.15,30.19,30.14,30.19,4200.0,23.4079,23.439,23.4002,23.439,4200.0
2013-01-15 10:35:00,30.19,30.22,30.18,30.22,4400.0,23.439,23.4623,23.4312,23.4623,4400.0
2013-01-15 10:40:00,30.22,30.23,30.21,30.23,2200.0,23.4623,23.4701,23.4545,23.4701,2200.0
2013-01-15 10:45:00,30.22,30.22,30.21,30.21,3300.0,23.4623,23.4623,23.4545,23.4545,3300.0
2013-01-15 10:50:00,30.21,30.22,30.2,30.2,3300.0,23.4545,23.4623,23.4468,23.4468,3300.0
2013-01-15 10:55:00,30.21,30.21,30.19,30.2,12900.0,23.4545,23.4545,23.439,23.4468,12900.0
2013-01-15 11:00:00,30.2,30.21,30.15,30.17,25100.0,23.4468,23.4545,23.4079,23.4235,25100.0
2013-01-15 11:05:00,30.17,30.18,30.15,30.16,6000.0,23.4235,23.4312,23.4079,23.4157,6000.0
2013-01-15 11:10:00,30.15,30.16,30.14,30.14,7800.0,23.4079,23.4157,23.4002,23.4002,7800.0
2013-01-15 11:15:00,30.15,30.16,30.15,30.16,5200.0,23.4079,23.4157,23.4079,23.4157,5200.0
2013-01-15 11:20:00,30.16,30.17,30.14,30.15,10200.0,23.4157,23.4235,23.4002,23.4079,10200.0
2013-01-15 11:25:00,30.15,30.16,30.15,30.15,1400.0,23.4079,23.4157,23.4079,23.4079,1400.0
2013-01-15 11:30:00,30.16,30.18,30.16,30.17,6100.0,23.4157,23.4312,23.4157,23.4235,6100.0
2013-01-15 11:35:00,30.17,30.18,30.17,30.18,3800.0,23.4235,23.4312,23.4235,23.4312,3800.0
2013-01-15 11:40:00,30.18,30.19,30.17,30.19,8900.0,23.4312,23.439,23.4235,23.439,8900.0
2013-01-15 11:45:00,30.19,30.2,30.18,30.2,4500.0,23.439,23.4468,23.4312,23.4468,4500.0
2013-01-15 11:50:00,30.2,30.2,30.19,30.2,1100.0,23.4468,23.4468,23.439,23.4468,1100.0
2013-01-15 11:55:00,30.2,30.2,30.19,30.19,3600.0,23.4468,23.4468,23.439,23.439,3600.0
2013-01-15 12:00:00,30.2,30.2,30.16,30.16,20300.0,23.4468,23.4468,23.4157,23.4157,20300.0
2013-01-15 12:05:00,30.16,30.18,30.16,30.17,17800.0,23.4157,23.4312,23.4157,23.4235,17800.0
2013-01-15 12:10:00,30.17,30.17,30.15,30.15,5900.0,23.4235,23.4235,23.4079,23.4079,5900.0
2013-01-15 12:15:00,30.16,30.17,30.16,30.17,6900.0,23.4157,23.4235,23.4157,23.4235,6900.0
2013-01-15 12:20:00,30.17,30.17,30.14,30.14,8600.0,23.4235,23.4235,23.4002,23.4002,8600.0
2013-01-15 12:25:00,30.14,30.15,30.11,30.11,9000.0,23.4002,23.4079,23.3769,23.3769,9000.0
2013-01-15 12:30:00,30.12,30.16,30.11,30.16,15400.0,23.3847,23.4157,23.3769,23.4157,15400.0
2013-01-15 12:35:00,30.15,30.16,30.15,30.16,2900.0,23.4079,23.4157,23.4079,23.4157,2900.0
2013-01-15 12:40:00,30.16,30.16,30.15,30.16,5200.0,23.4157,23.4157,23.4079,23.4157,5200.0
2013-01-15 12:45:00,30.15,30.15,30.14,30.15,4100.0,23.4079,23.4079,23.4002,23.4079,4100.0
2013-01-15 12:50:00,30.15,30.15,30.14,30.15,800.0,23.4079,23.4079,23.4002,23.4079,800.0
2013-01-15 12:55:00,30.15,30.15,30.14,30.14,12000.0,23.4079,23.4079,23.4002,23.4002,12000.0
2013-01-15 13:00:00,30.14,30.14,30.13,30.14,5500.0,23.4002,23.4002,23.3924,23.4002,5500.0
2013-01-15 13:05:00,30.13,30.14,30.12,30.12,7900.0,23.3924,23.4002,23.3847,23.3847,7900.0
2013-01-15 13:10:00,30.12,30.12,30.08,30.08,6600.0,23.3847,23.3847,23.3536,23.3536,6600.0
2013-01-15 13:15:00,30.09,30.11,30.09,30.11,35800.0,23.3614,23.3769,23.3614,23.3769,35800.0
2013-01-15 13:20:00,30.12,30.14,30.11,30.12,54100.0,23.3847,23.4002,23.3769,23.3847,54100.0
2013-01-15 13:25:00,30.13,30.17,30.13,30.16,18400.0,23.3924,23.4235,23.3924,23.4157,18400.0
2013-01-15 13:30:00,30.16,30.18,30.15,30.18,5900.0,23.4157,23.4312,23.4079,23.4312,5900.0
2013-01-15 13:35:00,30.18,30.22,30.18,30.22,7000.0,23.4312,23.4623,23.4312,23.4623,7000.0
2013-01-15 13:40:00,30.22,30.22,30.21,30.22,3900.0,23.4623,23.4623,23.4545,23.4623,3900.0
2013-01-15 13:45:00,30.22,30.24,30.21,30.24,15500.0,23.4623,23.4778,23.4545,23.4778,15500.0
2013-01-15 13:50:00,30.24,30.26,30.22,30.24,16400.0,23.4778,23.4933,23.4623,23.4778,16400.0
2013-01-15 13:55:00,30.24,30.25,30.21,30.21,38800.0,23.4778,23.4856,23.4545,23.4545,38800.0
2013-01-15 14:00:00,30.21,30.22,30.2,30.21,9200.0,23.4545,23.4623,23.4468,23.4545,9200.0
2013-01-15 14:05:00,30.2,30.22,30.19,30.21,5000.0,23.4468,23.4623,23.439,23.4545,5000.0
2013-01-15 14:10:00,30.22,30.23,30.21,30.23,4700.0,23.4623,23.4701,23.4545,23.4701,4700.0
2013-01-15 14:15:00,30.23,30.23,30.22,30.23,2200.0,23.4701,23.4701,23.4623,23.4701,2200.0
2013-01-15 14:20:00,30.23,30.23,30.21,30.22,2400.0,23.4701,23.4701,23.4545,23.4623,2400.0
2013-01-15 14:25:00,30.22,30.22,30.2,30.2,1800.0,23.4623,23.4623,23.4468,23.4468,1800.0
2013-01-15 14:30:00,30.21,30.24,30.2,30.23,9700.0,23.4545,23.4778,23.4468,23.4701,9700.0
2013-01-15 14:35:00,30.22,30.24,30.21,30.24,9300.0,23.4623,23.4778,23.4545,23.4778,9300.0
2013-01-15 14:40:00,30.24,30.27,30.24,30.26,11900.0,23.4778,23.5011,23.4778,23.4933,11900.0
2013-01-15 14:45:00,30.25,30.28,30.24,30.27,29200.0,23.4856,23.5089,23.4778,23.5011,29200.0
2013-01-15 14:50:00,30.27,30.28,30.24,30.24,13900.0,23.5011,23.5089,23.4778,23.4778,13900.0
2013-01-15 14:55:00,30.25,30.25,30.23,30.24,8500.0,23.4856,23.4856,23.4701,23.4778,8500.0
2013-01-15 15:00:00,30.25,30.29,30.24,30.27,26300.0,23.4856,23.5166,23.4778,23.5011,26300.0
2013-01-15 15:05:00,30.26,30.27,30.25,30.26,12700.0,23.4933,23.5011,23.4856,23.4933,12700.0
2013-01-15 15:10:00,30.26,30.27,30.26,30.27,4900.0,23.4933,23.5011,23.4933,23.5011,4900.0
2013-01-15 15:15:00,30.26,30.29,30.26,30.29,11000.0,23.4933,23.5166,23.4933,23.5166,11000.0
2013-01-15 15:20:00,30.29,30.31,30.28,30.3,13200.0,23.5166,23.5322,23.5089,23.5244,13200.0
2013-01-15 15:25:00,30.29,30.31,30.27,30.28,7700.0,23.5166,23.5322,23.5011,23.5089,7700.0
2013-01-15 15:30:00,30.28,30.29,30.28,30.28,7400.0,23.5089,23.5166,23.5089,23.5089,7400.0
2013-01-15 15:35:00,30.28,30.32,30.28,30.32,8200.0,23.5089,23.5399,23.5089,23.5399,8200.0
2013-01-15 15:40:00,30.32,30.32,30.31,30.32,4200.0,23.5399,23.5399,23.5322,23.5399,4200.0
2013-01-15 15:45:00,30.32,30.32,30.3,30.3,18600.0,23.5399,23.5399,23.5244,23.5244,18600.0
2013-01-15 15:50:00,30.3,30.31,30.3,30.3,10400.0,23.5244,23.5322,23.5244,23.5244,10400.0
2013-01-15 15:55:00,30.31,30.33,30.31,30.32,56000.0,23.5322,23.5477,23.5322,23.5399,56000.0
2013-01-16 09:30:00,30.31,30.32,30.23,30.24,35300.0,23.5322,23.5399,23.4701,23.4778,35300.0
2013-01-16 09:35:00,30.25,30.29,30.25,30.28,17400.0,23.4856,23.5166,23.4856,23.5089,17400.0
2013-01-16 09:40:00,30.27,30.28,30.22,30.25,7000.0,23.5011,23.5089,23.4623,23.4856,7000.0
2013-01-16 09:45:00,30.25,30.27,30.25,30.25,5900.0,23.4856,23.5011,23.4856,23.4856,5900.0
2013-01-16 09:50:00,30.27,30.29,30.26,30.28,7000.0,23.5011,23.5166,23.4933,23.5089,7000.0
2013-01-16 09:55:00,30.28,30.29,30.28,30.29,6100.0,23.5089,23.5166,23.5089,23.5166,6100.0
2013-01-16 10:00:00,30.29,30.33,30.29,30.33,7700.0,23.5166,23.5477,23.5166,23.5477,7700.0
2013-01-16 10:05:00,30.33,30.33,30.28,30.29,9700.0,23.5477,23.5477,23.5089,23.5166,9700.0
2013-01-16 10:10:00,30.28,30.29,30.27,30.28,5400.0,23.5089,23.5166,23.5011,23.5089,5400.0
2013-01-16 10:15:00,30.28,30.31,30.28,30.28,15500.0,23.5089,23.5322,23.5089,23.5089,15500.0
2013-01-16 10:20:00,30.28,30.29,30.19,30.19,8200.0,23.5089,23.5166,23.439,23.439,8200.0
2013-01-16 10:25:00,30.2,30.2,30.14,30.14,9000.0,23.4468,23.4468,23.4002,23.4002,9000.0
2013-01-16 10:30:00,30.14,30.14,30.08,30.09,13100.0,23.4002,23.4002,23.3536,23.3614,13100.0
2013-01-16 10:35:00,30.1,30.11,30.05,30.06,26400.0,23.3691,23.3769,23.3303,23.3381,26400.0
2013-01-16 10:40:00,30.07,30.09,30.06,30.08,18500.0,23.3458,23.3614,23.3381,23.3536,18500.0
2013-01-16 10:45:00,30.09,30.09,30.06,30.06,14900.0,23.3614,23.3614,23.3381,23.3381,14900.0
2013-01-16 10:50:00,30.06,30.08,30.06,30.06,15200.0,23.3381,23.3536,23.3381,23.3381,15200.0
2013-01-16 10:55:00,30.06,30.07,30.05,30.06,21400.0,23.3381,23.3458,23.3303,23.3381,21400.0
2013-01-16 11:00:00,30.07,30.07,30.05,30.06,14400.0,23.3458,23.3458,23.3303,23.3381,14400.0
2013-01-16 11:05:00,30.06,30.08,30.05,30.05,13000.0,23.3381,23.3536,23.3303,23.3303,13000.0
2013-01-16 11:10:00,30.05,30.05,30.03,30.05,16900.0,23.3303,23.3303,23.3148,23.3303,16900.0
2013-01-16 11:15:00,30.05,30.1,30.05,30.09,19200.0,23.3303,23.3691,23.3303,23.3614,19200.0
2013-01-16 11:20:00,30.09,30.12,30.06,30.07,36200.0,23.3614,23.3847,23.3381,23.3458,36200.0
2013-01-16 11:25:00,30.06,30.07,30.05,30.05,15200.0,23.3381,23.3458,23.3303,23.3303,15200.0
2013-01-16 11:30:00,30.06,30.06,30.03,30.04,14100.0,23.3381,23.3381,23.3148,23.3225,14100.0
2013-01-16 11:35:00,30.04,30.06,30.03,30.05,34700.0,23.3225,23.3381,23.3148,23.3303,34700.0
2013-01-16 11:40:00,30.06,30.08,30.05,30.08,17300.0,23.3381,23.3536,23.3303,23.3536,17300.0
2013-01-16 11:45:00,30.08,30.11,30.08,30.09,13100.0,23.3536,23.3769,23.3536,23.3614,13100.0
2013-01-16 11:50:00,30.09,30.09,30.08,30.08,3100.0,23.3614,23.3614,23.3536,23.3536,3100.0
2013-01-16 11:55:00,30.09,30.11,30.09,30.1,8100.0,23.3614,23.3769,23.3614,23.3691,8100.0
2013-01-16 12:00:00,30.1,30.11,30.09,30.1,10900.0,23.3691,23.3769,23.3614,23.3691,10900.0
2013-01-16 12:05:00,30.1,30.1,30.08,30.1,23200.0,23.3691,23.3691,23.3536,23.3691,23200.0
2013-01-16 12:10:00,30.1,30.11,30.08,30.1,28200.0,23.3691,23.3769,23.3536,23.3691,28200.0
2013-01-16 12:15:00,30.1,30.1,30.06,30.06,12200.0,23.3691,23.3691,23.3381,23.3381,12200.0
2013-01-16 12:20:00,30.07,30.07,30.07,30.07,4700.0,23.3458,23.3458,23.3458,23.3458,4700.0
2013-01-16 12:25:00,30.07,30.07,30.05,30.05,5900.0,23.3458,23.3458,23.3303,23.3303,5900.0
2013-01-16 12:30:00,30.05,30.05,30.03,30.05,15700.0,23.3303,23.3303,23.3148,23.3303,15700.0
2013-01-16 12:35:00,30.06,30.07,30.05,30.07,4100.0,23.3381,23.3458,23.3303,23.3458,4100.0
2013-01-16 12:40:00,30.07,30.07,30.01,30.03,15400.0,23.3458,23.3458,23.2993,23.3148,15400.0
2013-01-16 12:45:00,30.03,30.04,30.03,30.04,1900.0,23.3148,23.3225,23.3148,23.3225,1900.0
2013-01-16 12:50:00,30.04,30.05,30.04,30.04,2500.0,23.3225,23.3303,23.3225,23.3225,2500.0
2013-01-16 12:55:00,30.04,30.04,30.04,30.04,1400.0,23.3225,23.3225,23.3225,23.3225,1400.0
2013-01-16 13:00:00,30.05,30.06,30.04,30.06,4400.0,23.3303,23.3381,23.3225,23.3381,4400.0
2013-01-16 13:05:00,30.06,30.07,30.04,30.07,13900.0,23.3381,23.3458,23.3225,23.3458,13900.0
2013-01-16 13:10:00,30.07,30.07,30.06,30.06,8800.0,23.3458,23.3458,23.3381,23.3381,8800.0
2013-01-16 13:15:00,30.07,30.07,30.06,30.07,6900.0,23.3458,23.3458,23.3381,23.3458,6900.0
2013-01-16 13:20:00,30.07,30.07,30.04,30.04,8000.0,23.3458,23.3458,23.3225,23.3225,8000.0
2013-01-16 13:25:00,30.05,30.07,30.05,30.07,5900.0,23.3303,23.3458,23.3303,23.3458,5900.0
2013-01-16 13:30:00,30.06,30.06,30.05,30.05,27700.0,23.3381,23.3381,23.3303,23.3303,27700.0
2013-01-16 13:35:00,30.05,30.06,30.03,30.05,16400.0,23.3303,23.3381,23.3148,23.3303,16400.0
2013-01-16 13:40:00,30.04,30.07,30.02,30.04,38300.0,23.3225,23.3458,23.307,23.3225,38300.0
2013-01-16 13:45:00,30.04,30.05,30.03,30.04,5100.0,23.3225,23.3303,23.3148,23.3225,5100.0
2013-01-16 13:50:00,30.04,30.04,30.03,30.03,800.0,23.3225,23.3225,23.3148,23.3148,800.0
2013-01-16 13:55:00,30.04,30.05,30.03,30.05,5500.0,23.3225,23.3303,23.3148,23.3303,5500.0
2013-01-16 14:00:00,30.05,30.06,30.05,30.06,4100.0,23.3303,23.3381,23.3303,23.3381,4100.0
2013-01-16 14:05:00,30.06,30.08,30.05,30.05,9900.0,23.3381,23.3536,23.3303,23.3303,9900.0
2013-01-16 14:10:00,30.05,30.07,30.05,30.06,10500.0,23.3303,23.3458,23.3303,23.3381,10500.0
2013-01-16 14:15:00,30.06,30.08,30.05,30.08,5400.0,23.3381,23.3536,23.3303,23.3536,5400.0
2013-01-16 14:20:00,30.08,30.09,30.08,30.08,15700.0,23.3536,23.3614,23.3536,23.3536,15700.0
2013-01-16 14:25:00,30.08,30.09,30.07,30.09,19300.0,23.3536,23.3614,23.3458,23.3614,19300.0
2013-01-16 14:30:00,30.09,30.12,30.09,30.1,18400.0,23.3614,23.3847,23.3614,23.3691,18400.0
2013-01-16 14:35:00,30.1,30.1,30.08,30.09,22700.0,23.3691,23.3691,23.3536,23.3614,22700.0
2013-01-16 14:40:00,30.08,30.14,30.08,30.14,8500.0,23.3536,23.4002,23.3536,23.4002,8500.0
2013-01-16 14:45:00,30.14,30.14,30.12,30.13,6600.0,23.4002,23.4002,23.3847,23.3924,6600.0
2013-01-16 14:50:00,30.13,30.13,30.12,30.13,1400.0,23.3924,23.3924,23.3847,23.3924,1400.0
2013-01-16 14:55:00,30.12,30.14,30.12,30.14,13900.0,23.3847,23.4002,23.3847,23.4002,13900.0
2013-01-16 15:00:00,30.14,30.14,30.13,30.13,6700.0,23.4002,23.4002,23.3924,23.3924,6700.0
2013-01-16 15:05:00,30.12,30.13,30.1,30.1,6800.0,23.3847,23.3924,23.3691,23.3691,6800.0
2013-01-16 15:10:00,30.1,30.14,30.1,30.13,13800.0,23.3691,23.4002,23.3691,23.3924,13800.0
2013-01-16 15:15:00,30.14,30.14,30.13,30.13,3300.0,23.4002,23.4002,23.3924,23.3924,3300.0
2013-01-16 15:20:00,30.13,30.15,30.13,30.14,22600.0,23.3924,23.4079,23.3924,23.4002,22600.0
2013-01-16 15:25:00,30.14,30.16,30.13,30.16,12400.0,23.4002,23.4157,23.3924,23.4157,12400.0
2013-01-16 15:30:00,30.15,30.17,30.14,30.17,21900.0,23.4079,23.4235,23.4002,23.4235,21900.0
2013-01-16 15:35:00,30.17,30.21,30.17,30.21,11900.0,23.4235,23.4545,23.4235,23.4545,11900.0
2013-01-16 15:40:00,30.21,30.22,30.2,30.21,19600.0,23.4545,23.4623,23.4468,23.4545,19600.0
2013-01-16 15:45:00,30.21,30.23,30.2,30.22,43900.0,23.4545,23.4701,23.4468,23.4623,43900.0
2013-01-16 15:50:00,30.23,30.23,30.2,30.21,19800.0,23.4701,23.4701,23.4468,23.4545,19800.0
2013-01-16 15:55:00,30.21,30.25,30.2,30.24,125700.0,23.4545,23.4856,23.4468,23.4778,125700.0
2013-01-17 09:30:00,30.26,30.41,30.22,30.36,38000.0,23.4933,23.6098,23.4623,23.571,38000.0
2013-01-17 09:35:00,30.35,30.4,30.32,30.38,7900.0,23.5632,23.602,23.5399,23.5865,7900.0
2013-01-17 09:40:00,30.37,30.41,30.35,30.41,9300.0,23.5787,23.6098,23.5632,23.6098,9300.0
2013-01-17 09:45:00,30.4,30.44,30.4,30.41,15100.0,23.602,23.6331,23.602,23.6098,15100.0
2013-01-17 09:50:00,30.41,30.42,30.39,30.39,4400.0,23.6098,23.6176,23.5943,23.5943,4400.0
2013-01-17 09:55:00,30.39,30.4,30.33,30.35,8400.0,23.5943,23.602,23.5477,23.5632,8400.0
2013-01-17 10:00:00,30.36,30.4,30.33,30.35,17300.0,23.571,23.602,23.5477,23.5632,17300.0
2013-01-17 10:05:00,30.36,30.4,30.36,30.4,8900.0,23.571,23.602,23.571,23.602,8900.0
2013-01-17 10:10:00,30.4,30.43,30.4,30.42,9900.0,23.602,23.6253,23.602,23.6176,9900.0
2013-01-17 10:15:00,30.43,30.44,30.43,30.44,9300.0,23.6253,23.6331,23.6253,23.6331,9300.0
2013-01-17 10:20:00,30.43,30.44,30.42,30.43,9800.0,23.6253,23.6331,23.6176,23.6253,9800.0
2013-01-17 10:25:00,30.43,30.44,30.43,30.43,1200.0,23.6253,23.6331,23.6253,23.6253,1200.0
2013-01-17 10:30:00,30.43,30.44,30.43,30.43,12400.0,23.6253,23.6331,23.6253,23.6253,12400.0
2013-01-17 10:35:00,30.44,30.44,30.43,30.43,8600.0,23.6331,23.6331,23.6253,23.6253,8600.0
2013-01-17 10:40:00,30.44,30.44,30.42,30.44,17600.0,23.6331,23.6331,23.6176,23.6331,17600.0
2013-01-17 10:45:00,30.43,30.44,30.43,30.44,1500.0,23.6253,23.6331,23.6253,23.6331,1500.0
2013-01-17 10:50:00,30.44,30.44,30.43,30.43,11000.0,23.6331,23.6331,23.6253,23.6253,11000.0
2013-01-17 10:55:00,30.44,30.44,30.43,30.44,6900.0,23.6331,23.6331,23.6253,23.6331,6900.0
2013-01-17 11:00:00,30.43,30.44,30.43,30.44,4500.0,23.6253,23.6331,23.6253,23.6331,4500.0
2013-01-17 11:05:00,30.43,30.44,30.43,30.43,7500.0,23.6253,23.6331,23.6253,23.6253,7500.0
2013-01-17 11:10:00,30.43,30.44,30.41,30.42,13000.0,23.6253,23.6331,23.6098,23.6176,13000.0
2013-01-17 11:15:00,30.41,30.42,30.41,30.41,4100.0,23.6098,23.6176,23.6098,23.6098,4100.0
2013-01-17 11:20:00,30.41,30.43,30.41,30.43,6000.0,23.6098,23.6253,23.6098,23.6253,6000.0
2013-01-17 11:25:00,30.42,30.44,30.42,30.44,3600.0,23.6176,23.6331,23.6176,23.6331,3600.0
2013-01-17 11:30:00,30.43,30.44,30.42,30.44,12000.0,23.6253,23.6331,23.6176,23.6331,12000.0
2013-01-17 11:35:00,30.44,30.44,30.43,30.43,5200.0,23.6331,23.6331,23.6253,23.6253,5200.0
2013-01-17 11:40:00,30.44,30.44,30.43,30.43,2000.0,23.6331,23.6331,23.6253,23.6253,2000.0
2013-01-17 11:45:00,30.44,30.44,30.43,30.43,41800.0,23.6331,23.6331,23.6253,23.6253,41800.0
2013-01-17 11:50:00,30.44,30.44,30.43,30.43,12200.0,23.6331,23.6331,23.6253,23.6253,12200.0
2013-01-17 11:55:00,30.44,30.44,30.43,30.44,6800.0,23.6331,23.6331,23.6253,23.6331,6800.0
2013-01-17 12:00:00,30.44,30.44,30.43,30.44,1900.0,23.6331,23.6331,23.6253,23.6331,1900.0
2013-01-17 12:05:00,30.43,30.44,30.43,30.44,3800.0,23.6253,23.6331,23.6253,23.6331,3800.0
2013-01-17 12:10:00,30.44,30.44,30.43,30.44,3200.0,23.6331,23.6331,23.6253,23.6331,3200.0
2013-01-17 12:15:00,30.44,30.44,30.43,30.44,8800.0,23.6331,23.6331,23.6253,23.6331,8800.0
2013-01-17 12:20:00,30.44,30.44,30.43,30.44,10800.0,23.6331,23.6331,23.6253,23.6331,10800.0
2013-01-17 12:25:00,30.44,30.44,30.43,30.43,27300.0,23.6331,23.6331,23.6253,23.6253,27300.0
2013-01-17 12:30:00,30.44,30.44,30.43,30.44,4100.0,23.6331,23.6331,23.6253,23.6331,4100.0
2013-01-17 12:35:00,30.44,30.44,30.43,30.44,27900.0,23.6331,23.6331,23.6253,23.6331,27900.0
2013-01-17 12:40:00,30.44,30.44,30.43,30.43,4100.0,23.6331,23.6331,23.6253,23.6253,4100.0
2013-01-17 12:45:00,30.44,30.44,30.43,30.43,14700.0,23.6331,23.6331,23.6253,23.6253,14700.0
2013-01-17 12:50:00,30.44,30.44,30.43,30.43,18200.0,23.6331,23.6331,23.6253,23.6253,18200.0
2013-01-17 12:55:00,30.43,30.44,30.43,30.43,5500.0,23.6253,23.6331,23.6253,23.6253,5500.0
2013-01-17 13:00:00,30.43,30.44,30.43,30.44,3300.0,23.6253,23.6331,23.6253,23.6331,3300.0
2013-01-17 13:05:00,30.43,30.44,30.4,30.42,25000.0,23.6253,23.6331,23.602,23.6176,25000.0
2013-01-17 13:10:00,30.41,30.43,30.41,30.43,6500.0,23.6098,23.6253,23.6098,23.6253,6500.0
2013-01-17 13:15:00,30.43,30.43,30.42,30.43,1100.0,23.6253,23.6253,23.6176,23.6253,1100.0
2013-01-17 13:20:00,30.42,30.43,30.42,30.43,7200.0,23.6176,23.6253,23.6176,23.6253,7200.0
2013-01-17 13:25:00,30.42,30.43,30.42,30.42,1900.0,23.6176,23.6253,23.6176,23.6176,1900.0
2013-01-17 13:30:00,30.43,30.43,30.41,30.42,14900.0,23.6253,23.6253,23.6098,23.6176,14900.0
2013-01-17 13:35:00,30.42,30.43,30.4,30.4,13400.0,23.6176,23.6253,23.602,23.602,13400.0
2013-01-17 13:40:00,30.4,30.43,30.4,30.42,25500.0,23.602,23.6253,23.602,23.6176,25500.0
2013-01-17 13:45:00,30.43,30.43,30.42,30.43,2500.0,23.6253,23.6253,23.6176,23.6253,2500.0
2013-01-17 13:50:00,30.42,30.44,30.42,30.44,9900.0,23.6176,23.6331,23.6176,23.6331,9900.0
2013-01-17 13:55:00,30.43,30.44,30.42,30.44,13500.0,23.6253,23.6331,23.6176,23.6331,13500.0
2013-01-17 14:00:00,30.43,30.44,30.43,30.44,34800.0,23.6253,23.6331,23.6253,23.6331,34800.0
2013-01-17 14:05:00,30.43,30.44,30.43,30.44,16900.0,23.6253,23.6331,23.6253,23.6331,16900.0
2013-01-17 14:10:00,30.43,30.44,30.43,30.44,10300.0,23.6253,23.6331,23.6253,23.6331,10300.0
2013-01-17 14:15:00,30.44,30.5,30.43,30.49,27200.0,23.6331,23.6797,23.6253,23.6719,27200.0
2013-01-17 14:20:00,30.49,30.5,30.49,30.49,2300.0,23.6719,23.6797,23.6719,23.6719,2300.0
2013-01-17 14:25:00,30.5,30.5,30.48,30.48,9700.0,23.6797,23.6797,23.6642,23.6642,9700.0
2013-01-17 14:30:00,30.48,30.49,30.48,30.49,7300.0,23.6642,23.6719,23.6642,23.6719,7300.0
2013-01-17 14:35:00,30.48,30.49,30.48,30.49,7500.0,23.6642,23.6719,23.6642,23.6719,7500.0
2013-01-17 14:40:00,30.49,30.49,30.47,30.47,14200.0,23.6719,23.6719,23.6564,23.6564,14200.0
2013-01-17 14:45:00,30.47,30.48,30.46,30.46,4000.0,23.6564,23.6642,23.6486,23.6486,4000.0
2013-01-17 14:50:00,30.46,30.47,30.44,30.46,25800.0,23.6486,23.6564,23.6331,23.6486,25800.0
2013-01-17 14:55:00,30.46,30.47,30.46,30.46,7600.0,23.6486,23.6564,23.6486,23.6486,7600.0
2013-01-17 15:00:00,30.46,30.48,30.46,30.48,10000.0,23.6486,23.6642,23.6486,23.6642,10000.0
2013-01-17 15:05:00,30.48,30.48,30.47,30.48,3600.0,23.6642,23.6642,23.6564,23.6642,3600.0
2013-01-17 15:10:00,30.47,30.49,30.47,30.49,11000.0,23.6564,23.6719,23.6564,23.6719,11000.0
2013-01-17 15:15:00,30.48,30.49,30.48,30.49,3300.0,23.6642,23.6719,23.6642,23.6719,3300.0
2013-01-17 15:20:00,30.48,30.49,30.46,30.48,22300.0,23.6642,23.6719,23.6486,23.6642,22300.0
2013-01-17 15:25:00,30.48,30.48,30.44,30.45,72100.0,23.6642,23.6642,23.6331,23.6409,72100.0
2013-01-17 15:30:00,30.45,30.45,30.44,30.45,6200.0,23.6409,23.6409,23.6331,23.6409,6200.0
2013-01-17 15:35:00,30.45,30.45,30.42,30.43,23000.0,23.6409,23.6409,23.6176,23.6253,23000.0
2013-01-17 15:40:00,30.42,30.43,30.42,30.43,15900.0,23.6176,23.6253,23.6176,23.6253,15900.0
2013-01-17 15:45:00,30.43,30.43,30.42,30.43,20400.0,23.6253,23.6253,23.6176,23.6253,20400.0
2013-01-17 15:50:00,30.42,30.43,30.37,30.4,61100.0,23.6176,23.6253,23.5787,23.602,61100.0
2013-01-17 15:55:00,30.4,30.42,30.39,30.4,85000.0,23.602,23.6176,23.5943,23.602,85000.0
2013-01-18 09:30:00,30.4,30.49,30.4,30.43,255800.0,23.602,23.6719,23.602,23.6253,255800.0
2013-01-18 09:35:00,30.43,30.49,30.41,30.49,15200.0,23.6253,23.6719,23.6098,23.6719,15200.0
2013-01-18 09:40:00,30.49,30.52,30.49,30.52,13600.0,23.6719,23.6952,23.6719,23.6952,13600.0
2013-01-18 09:45:00,30.51,30.52,30.5,30.52,12700.0,23.6874,23.6952,23.6797,23.6952,12700.0
2013-01-18 09:50:00,30.52,30.54,30.49,30.5,12200.0,23.6952,23.7107,23.6719,23.6797,12200.0
2013-01-18 09:55:00,30.51,30.52,30.47,30.52,6300.0,23.6874,23.6952,23.6564,23.6952,6300.0
2013-01-18 10:00:00,30.52,30.54,30.5,30.51,12600.0,23.6952,23.7107,23.6797,23.6874,12600.0
2013-01-18 10:05:00,30.5,30.53,30.5,30.52,7600.0,23.6797,23.703,23.6797,23.6952,7600.0
2013-01-18 10:10:00,30.52,30.53,30.47,30.48,33900.0,23.6952,23.703,23.6564,23.6642,33900.0
2013-01-18 10:15:00,30.48,30.51,30.46,30.46,22700.0,23.6642,23.6874,23.6486,23.6486,22700.0
2013-01-18 10:20:00,30.46,30.5,30.45,30.46,11800.0,23.6486,23.6797,23.6409,23.6486,11800.0
2013-01-18 10:25:00,30.45,30.48,30.44,30.46,7200.0,23.6409,23.6642,23.6331,23.6486,7200.0
2013-01-18 10:30:00,30.46,30.47,30.44,30.47,9100.0,23.6486,23.6564,23.6331,23.6564,9100.0
2013-01-18 10:35:00,30.46,30.47,30.44,30.46,15500.0,23.6486,23.6564,23.6331,23.6486,15500.0
2013-01-18 10:40:00,30.46,30.48,30.46,30.46,6000.0,23.6486,23.6642,23.6486,23.6486,6000.0
2013-01-18 10:45:00,30.47,30.5,30.46,30.49,10300.0,23.6564,23.6797,23.6486,23.6719,10300.0
2013-01-18 10:50:00,30.49,30.54,30.49,30.54,21400.0,23.6719,23.7107,23.6719,23.7107,21400.0
2013-01-18 10:55:00,30.53,30.56,30.5,30.5,26700.0,23.703,23.7263,23.6797,23.6797,26700.0
2013-01-18 11:00:00,30.5,30.5,30.48,30.5,9900.0,23.6797,23.6797,23.6642,23.6797,9900.0
2013-01-18 11:05:00,30.5,30.52,30.49,30.52,8900.0,23.6797,23.6952,23.6719,23.6952,8900.0
2013-01-18 11:10:00,30.52,30.52,30.5,30.5,6300.0,23.6952,23.6952,23.6797,23.6797,6300.0
2013-01-18 11:15:00,30.51,30.51,30.43,30.43,25400.0,23.6874,23.6874,23.6253,23.6253,25400.0
2013-01-18 11:20:00,30.43,30.43,30.39,30.42,20100.0,23.6253,23.6253,23.5943,23.6176,20100.0
2013-01-18 11:25:00,30.41,30.45,30.41,30.45,12200.0,23.6098,23.6409,23.6098,23.6409,12200.0
2013-01-18 11:30:00,30.45,30.45,30.43,30.44,8800.0,23.6409,23.6409,23.6253,23.6331,8800.0
2013-01-18 11:35:00,30.44,30.44,30.43,30.44,3700.0,23.6331,23.6331,23.6253,23.6331,3700.0
2013-01-18 11:40:00,30.43,30.43,30.38,30.4,7400.0,23.6253,23.6253,23.5865,23.602,7400.0
2013-01-18 11:45:00,30.4,30.4,30.37,30.37,6500.0,23.602,23.602,23.5787,23.5787,6500.0
2013-01-18 11:50:00,30.37,30.37,30.34,30.36,7400.0,23.5787,23.5787,23.5555,23.571,7400.0
2013-01-18 11:55:00,30.36,30.36,30.34,30.34,9200.0,23.571,23.571,23.5555,23.5555,9200.0
2013-01-18 12:00:00,30.35,30.38,30.35,30.37,2300.0,23.5632,23.5865,23.5632,23.5787,2300.0
2013-01-18 12:05:00,30.37,30.38,30.36,30.36,12900.0,23.5787,23.5865,23.571,23.571,12900.0
2013-01-18 12:10:00,30.36,30.37,30.36,30.37,3000.0,23.571,23.5787,23.571,23.5787,3000.0
2013-01-18 12:15:00,30.37,30.37,30.36,30.37,1200.0,23.5787,23.5787,23.571,23.5787,1200.0
2013-01-18 12:20:00,30.37,30.37,30.35,30.36,15100.0,23.5787,23.5787,23.5632,23.571,15100.0
2013-01-18 12:25:00,30.35,30.37,30.35,30.37,4700.0,23.5632,23.5787,23.5632,23.5787,4700.0
2013-01-18 12:30:00,30.37,30.37,30.35,30.36,5000.0,23.5787,23.5787,23.5632,23.571,5000.0
2013-01-18 12:35:00,30.38,30.39,30.37,30.37,3100.0,23.5865,23.5943,23.5787,23.5787,3100.0
2013-01-18 12:40:00,30.37,30.39,30.37,30.39,3500.0,23.5787,23.5943,23.5787,23.5943,3500.0
2013-01-18 12:45:00,30.39,30.4,30.38,30.38,2200.0,23.5943,23.602,23.5865,23.5865,2200.0
2013-01-18 12:50:00,30.39,30.43,30.39,30.42,7700.0,23.5943,23.6253,23.5943,23.6176,7700.0
2013-01-18 12:55:00,30.42,30.43,30.42,30.42,1200.0,23.6176,23.6253,23.6176,23.6176,1200.0
2013-01-18 13:00:00,30.43,30.47,30.42,30.47,8200.0,23.6253,23.6564,23.6176,23.6564,8200.0
2013-01-18 13:05:00,30.47,30.47,30.46,30.47,1800.0,23.6564,23.6564,23.6486,23.6564,1800.0
2013-01-18 13:10:00,30.47,30.47,30.46,30.47,1300.0,23.6564,23.6564,23.6486,23.6564,1300.0
2013-01-18 13:15:00,30.47,30.48,30.46,30.47,3500.0,23.6564,23.6642,23.6486,23.6564,3500.0
2013-01-18 13:20:00,30.47,30.48,30.47,30.48,4300.0,23.6564,23.6642,23.6564,23.6642,4300.0
2013-01-18 13:25:00,30.47,30.5,30.47,30.48,9400.0,23.6564,23.6797,23.6564,23.6642,9400.0
2013-01-18 13:30:00,30.49,30.5,30.49,30.5,2400.0,23.6719,23.6797,23.6719,23.6797,2400.0
2013-01-18 13:35:00,30.5,30.5,30.49,30.5,1400.0,23.6797,23.6797,23.6719,23.6797,1400.0
2013-01-18 13:40:00,30.5,30.5,30.49,30.49,1400.0,23.6797,23.6797,23.6719,23.6719,1400.0
2013-01-18 13:45:00,30.49,30.5,30.49,30.49,900.0,23.6719,23.6797,23.6719,23.6719,900.0
2013-01-18 13:50:00,30.5,30.5,30.48,30.48,6800.0,23.6797,23.6797,23.6642,23.6642,6800.0
2013-01-18 13:55:00,30.49,30.49,30.48,30.49,1200.0,23.6719,23.6719,23.6642,23.6719,1200.0
2013-01-18 14:00:00,30.49,30.49,30.48,30.49,900.0,23.6719,23.6719,23.6642,23.6719,900.0
2013-01-18 14:05:00,30.49,30.49,30.48,30.49,15100.0,23.6719,23.6719,23.6642,23.6719,15100.0
2013-01-18 14:10:00,30.49,30.5,30.48,30.5,6500.0,23.6719,23.6797,23.6642,23.6797,6500.0
2013-01-18 14:15:00,30.5,30.5,30.49,30.5,1900.0,23.6797,23.6797,23.6719,23.6797,1900.0
2013-01-18 14:20:00,30.5,30.5,30.49,30.5,2700.0,23.6797,23.6797,23.6719,23.6797,2700.0
2013-01-18 14:25:00,30.5,30.55,30.5,30.54,11400.0,23.6797,23.7185,23.6797,23.7107,11400.0
2013-01-18 14:30:00,30.55,30.55,30.53,30.54,8000.0,23.7185,23.7185,23.703,23.7107,8000.0
2013-01-18 14:35:00,30.55,30.55,30.54,30.54,5400.0,23.7185,23.7185,23.7107,23.7107,5400.0
2013-01-18 14:40:00,30.54,30.54,30.52,30.52,3700.0,23.7107,23.7107,23.6952,23.6952,3700.0
2013-01-18 14:45:00,30.53,30.53,30.52,30.53,5800.0,23.703,23.703,23.6952,23.703,5800.0
2013-01-18 14:50:00,30.52,30.53,30.52,30.53,2400.0,23.6952,23.703,23.6952,23.703,2400.0
2013-01-18 14:55:00,30.53,30.54,30.52,30.54,14100.0,23.703,23.7107,23.6952,23.7107,14100.0
2013-01-18 15:00:00,30.54,30.54,30.53,30.54,3200.0,23.7107,23.7107,23.703,23.7107,3200.0
2013-01-18 15:05:00,30.54,30.54,30.53,30.54,2700.0,23.7107,23.7107,23.703,23.7107,2700.0
2013-01-18 15:10:00,30.54,30.54,30.52,30.52,9000.0,23.7107,23.7107,23.6952,23.6952,9000.0
2013-01-18 15:15:00,30.52,30.53,30.52,30.53,3500.0,23.6952,23.703,23.6952,23.703,3500.0
2013-01-18 15:20:00,30.52,30.54,30.52,30.53,9900.0,23.6952,23.7107,23.6952,23.703,9900.0
2013-01-18 15:25:00,30.53,30.55,30.53,30.55,6100.0,23.703,23.7185,23.703,23.7185,6100.0
2013-01-18 15:30:00,30.55,30.56,30.54,30.55,19500.0,23.7185,23.7263,23.7107,23.7185,19500.0
2013-01-18 15:35:00,30.55,30.57,30.54,30.57,10900.0,23.7185,23.734,23.7107,23.734,10900.0
2013-01-18 15:40:00,30.57,30.57,30.55,30.57,15400.0,23.734,23.734,23.7185,23.734,15400.0
2013-01-18 15:45:00,30.56,30.57,30.56,30.57,15900.0,23.7263,23.734,23.7263,23.734,15900.0
2013-01-18 15:50:00,30.57,30.58,30.57,30.58,21400.0,23.734,23.7418,23.734,23.7418,21400.0
2013-01-18 15:55:00,30.58,30.59,30.57,30.59,85100.0,23.7418,23.7496,23.734,23.7496,85100.0
2013-01-22 09:30:00,30.54,30.6,30.54,30.56,17400.0,23.7107,23.7573,23.7107,23.7263,17400.0
2013-01-22 09:35:00,30.56,30.6,30.55,30.55,2500.0,23.7263,23.7573,23.7185,23.7185,2500.0
2013-01-22 09:40:00,30.58,30.59,30.53,30.55,4400.0,23.7418,23.7496,23.703,23.7185,4400.0
2013-01-22 09:45:00,30.56,30.6,30.55,30.59,12000.0,23.7263,23.7573,23.7185,23.7496,12000.0
2013-01-22 09:50:00,30.58,30.59,30.55,30.56,9600.0,23.7418,23.7496,23.7185,23.7263,9600.0
2013-01-22 09:55:00,30.58,30.59,30.57,30.59,3100.0,23.7418,23.7496,23.734,23.7496,3100.0
2013-01-22 10:00:00,30.57,30.58,30.55,30.56,7100.0,23.734,23.7418,23.7185,23.7263,7100.0
2013-01-22 10:05:00,30.56,30.56,30.54,30.56,13400.0,23.7263,23.7263,23.7107,23.7263,13400.0
2013-01-22 10:10:00,30.56,30.56,30.5,30.51,52200.0,23.7263,23.7263,23.6797,23.6874,52200.0
2013-01-22 10:15:00,30.5,30.53,30.5,30.52,9800.0,23.6797,23.703,23.6797,23.6952,9800.0
2013-01-22 10:20:00,30.52,30.54,30.51,30.54,9100.0,23.6952,23.7107,23.6874,23.7107,9100.0
2013-01-22 10:25:00,30.53,30.53,30.49,30.49,10500.0,23.703,23.703,23.6719,23.6719,10500.0
2013-01-22 10:30:00,30.5,30.53,30.5,30.53,10700.0,23.6797,23.703,23.6797,23.703,10700.0
2013-01-22 10:35:00,30.54,30.55,30.51,30.51,7500.0,23.7107,23.7185,23.6874,23.6874,7500.0
2013-01-22 10:40:00,30.52,30.53,30.5,30.51,7700.0,23.6952,23.703,23.6797,23.6874,7700.0
2013-01-22 10:45:00,30.52,30.53,30.51,30.52,7500.0,23.6952,23.703,23.6874,23.6952,7500.0
2013-01-22 10:50:00,30.53,30.53,30.51,30.52,3800.0,23.703,23.703,23.6874,23.6952,3800.0
2013-01-22 10:55:00,30.51,30.53,30.51,30.51,6700.0,23.6874,23.703,23.6874,23.6874,6700.0
2013-01-22 11:00:00,30.51,30.53,30.5,30.51,9000.0,23.6874,23.703,23.6797,23.6874,9000.0
2013-01-22 11:05:00,30.51,30.52,30.49,30.52,11500.0,23.6874,23.6952,23.6719,23.6952,11500.0
2013-01-22 11:10:00,30.52,30.53,30.49,30.49,14300.0,23.6952,23.703,23.6719,23.6719,14300.0
2013-01-22 11:15:00,30.49,30.5,30.47,30.49,25800.0,23.6719,23.6797,23.6564,23.6719,25800.0
2013-01-22 11:20:00,30.5,30.51,30.49,30.5,9500.0,23.6797,23.6874,23.6719,23.6797,9500.0
2013-01-22 11:25:00,30.5,30.51,30.48,30.49,8600.0,23.6797,23.6874,23.6642,23.6719,8600.0
2013-01-22 11:30:00,30.48,30.5,30.48,30.48,6500.0,23.6642,23.6797,23.6642,23.6642,6500.0
2013-01-22 11:35:00,30.49,30.49,30.49,30.49,2900.0,23.6719,23.6719,23.6719,23.6719,2900.0
2013-01-22 11:40:00,30.5,30.51,30.49,30.5,9400.0,23.6797,23.6874,23.6719,23.6797,9400.0
2013-01-22 11:45:00,30.49,30.53,30.49,30.53,10100.0,23.6719,23.703,23.6719,23.703,10100.0
2013-01-22 11:50:00,30.53,30.54,30.51,30.52,15400.0,23.703,23.7107,23.6874,23.6952,15400.0
2013-01-22 11:55:00,30.52,30.52,30.51,30.52,4100.0,23.6952,23.6952,23.6874,23.6952,4100.0
2013-01-22 12:00:00,30.52,30.55,30.52,30.54,7400.0,23.6952,23.7185,23.6952,23.7107,7400.0
2013-01-22 12:05:00,30.54,30.58,30.54,30.58,6200.0,23.7107,23.7418,23.7107,23.7418,6200.0
2013-01-22 12:10:00,30.57,30.6,30.57,30.6,6200.0,23.734,23.7573,23.734,23.7573,6200.0
2013-01-22 12:15:00,30.59,30.64,30.59,30.62,25000.0,23.7496,23.7884,23.7496,23.7728,25000.0
2013-01-22 12:20:00,30.63,30.63,30.63,30.63,2200.0,23.7806,23.7806,23.7806,23.7806,2200.0
2013-01-22 12:25:00,30.62,30.64,30.58,30.63,41400.0,23.7728,23.7884,23.7418,23.7806,41400.0
2013-01-22 12:30:00,30.62,30.67,30.62,30.67,9200.0,23.7728,23.8117,23.7728,23.8117,9200.0
2013-01-22 12:35:00,30.66,30.66,30.66,30.66,4100.0,23.8039,23.8039,23.8039,23.8039,4100.0
2013-01-22 12:40:00,30.66,30.67,30.65,30.67,1900.0,23.8039,23.8117,23.7961,23.8117,1900.0
2013-01-22 12:45:00,30.67,30.67,30.63,30.63,7500.0,23.8117,23.8117,23.7806,23.7806,7500.0
2013-01-22 12:50:00,30.63,30.63,30.62,30.62,1200.0,23.7806,23.7806,23.7728,23.7728,1200.0
2013-01-22 12:55:00,30.63,30.64,30.63,30.64,3400.0,23.7806,23.7884,23.7806,23.7884,3400.0
2013-01-22 13:00:00,30.64,30.66,30.64,30.66,3800.0,23.7884,23.8039,23.7884,23.8039,3800.0
2013-01-22 13:05:00,30.66,30.68,30.66,30.68,6100.0,23.8039,23.8194,23.8039,23.8194,6100.0
2013-01-22 13:10:00,30.68,30.71,30.67,30.7,19200.0,23.8194,23.8427,23.8117,23.835,19200.0
2013-01-22 13:15:00,30.7,30.71,30.7,30.71,28800.0,23.835,23.8427,23.835,23.8427,28800.0
2013-01-22 13:20:00,30.7,30.71,30.7,30.71,5900.0,23.835,23.8427,23.835,23.8427,5900.0
2013-01-22 13:25:00,30.7,30.71,30.7,30.7,14100.0,23.835,23.8427,23.835,23.835,14100.0
2013-01-22 13:30:00,30.71,30.71,30.69,30.7,17900.0,23.8427,23.8427,23.8272,23.835,17900.0
2013-01-22 13:35:00,30.7,30.72,30.7,30.72,3200.0,23.835,23.8505,23.835,23.8505,3200.0
2013-01-22 13:40:00,30.72,30.72,30.71,30.72,700.0,23.8505,23.8505,23.8427,23.8505,700.0
2013-01-22 13:45:00,30.71,30.72,30.71,30.71,1300.0,23.8427,23.8505,23.8427,23.8427,1300.0
2013-01-22 13:50:00,30.72,30.77,30.71,30.76,12300.0,23.8505,23.8893,23.8427,23.8815,12300.0
2013-01-22 13:55:00,30.76,30.77,30.73,30.74,13400.0,23.8815,23.8893,23.8582,23.866,13400.0
2013-01-22 14:00:00,30.73,30.74,30.73,30.74,1800.0,23.8582,23.866,23.8582,23.866,1800.0
2013-01-22 14:05:00,30.73,30.74,30.73,30.74,16800.0,23.8582,23.866,23.8582,23.866,16800.0
2013-01-22 14:10:00,30.74,30.74,30.73,30.73,3900.0,23.866,23.866,23.8582,23.8582,3900.0
2013-01-22 14:15:00,30.74,30.77,30.74,30.76,14600.0,23.866,23.8893,23.866,23.8815,14600.0
2013-01-22 14:20:00,30.76,30.76,30.73,30.73,11600.0,23.8815,23.8815,23.8582,23.8582,11600.0
2013-01-22 14:25:00,30.73,30.74,30.73,30.74,6600.0,23.8582,23.866,23.8582,23.866,6600.0
2013-01-22 14:30:00,30.73,30.74,30.73,30.74,3000.0,23.8582,23.866,23.8582,23.866,3000.0
2013-01-22 14:35:00,30.73,30.75,30.73,30.75,12200.0,23.8582,23.8738,23.8582,23.8738,12200.0
2013-01-22 14:40:00,30.74,30.75,30.74,30.74,1600.0,23.866,23.8738,23.866,23.866,1600.0
2013-01-22 14:45:00,30.75,30.76,30.75,30.76,6900.0,23.8738,23.8815,23.8738,23.8815,6900.0
2013-01-22 14:50:00,30.76,30.77,30.75,30.76,35000.0,23.8815,23.8893,23.8738,23.8815,35000.0
2013-01-22 14:55:00,30.77,30.79,30.77,30.77,13300.0,23.8893,23.9048,23.8893,23.8893,13300.0
2013-01-22 15:00:00,30.78,30.78,30.77,30.78,6300.0,23.8971,23.8971,23.8893,23.8971,6300.0
2013-01-22 15:05:00,30.78,30.79,30.76,30.77,22000.0,23.8971,23.9048,23.8815,23.8893,22000.0
2013-01-22 15:10:00,30.76,30.77,30.74,30.76,12900.0,23.8815,23.8893,23.866,23.8815,12900.0
2013-01-22 15:15:00,30.76,30.76,30.75,30.76,4300.0,23.8815,23.8815,23.8738,23.8815,4300.0
2013-01-22 15:20:00,30.77,30.78,30.76,30.78,4900.0,23.8893,23.8971,23.8815,23.8971,4900.0
2013-01-22 15:25:00,30.78,30.8,30.77,30.78,10700.0,23.8971,23.9126,23.8893,23.8971,10700.0
2013-01-22 15:30:00,30.77,30.79,30.77,30.79,7500.0,23.8893,23.9048,23.8893,23.9048,7500.0
2013-01-22 15:35:00,30.79,30.79,30.78,30.79,5200.0,23.9048,23.9048,23.8971,23.9048,5200.0
2013-01-22 15:40:00,30.79,30.79,30.78,30.78,8600.0,23.9048,23.9048,23.8971,23.8971,8600.0
2013-01-22 15:45:00,30.79,30.79,30.76,30.77,23500.0,23.9048,23.9048,23.8815,23.8893,23500.0
2013-01-22 15:50:00,30.78,30.79,30.77,30.78,21800.0,23.8971,23.9048,23.8893,23.8971,21800.0
2013-01-22 15:55:00,30.78,30.89,30.78,30.87,152200.0,23.8971,23.9825,23.8971,23.9669,152200.0
2013-01-23 09:30:00,30.8,30.84,30.76,30.76,15900.0,23.9126,23.9436,23.8815,23.8815,15900.0
2013-01-23 09:35:00,30.73,30.73,30.67,30.69,5700.0,23.8582,23.8582,23.8117,23.8272,5700.0
2013-01-23 09:40:00,30.71,30.74,30.69,30.69,3700.0,23.8427,23.866,23.8272,23.8272,3700.0
2013-01-23 09:45:00,30.69,30.7,30.68,30.69,4300.0,23.8272,23.835,23.8194,23.8272,4300.0
2013-01-23 09:50:00,30.68,30.7,30.66,30.68,13800.0,23.8194,23.835,23.8039,23.8194,13800.0
2013-01-23 09:55:00,30.68,30.69,30.68,30.68,2600.0,23.8194,23.8272,23.8194,23.8194,2600.0
2013-01-23 10:00:00,30.68,30.7,30.65,30.7,6100.0,23.8194,23.835,23.7961,23.835,6100.0
2013-01-23 10:05:00,30.7,30.71,30.69,30.7,5900.0,23.835,23.8427,23.8272,23.835,5900.0
2013-01-23 10:10:00,30.71,30.79,30.71,30.79,3400.0,23.8427,23.9048,23.8427,23.9048,3400.0
2013-01-23 10:15:00,30.78,30.78,30.72,30.72,8200.0,23.8971,23.8971,23.8505,23.8505,8200.0
2013-01-23 10:20:00,30.7,30.7,30.67,30.69,9300.0,23.835,23.835,23.8117,23.8272,9300.0
2013-01-23 10:25:00,30.7,30.71,30.67,30.69,25200.0,23.835,23.8427,23.8117,23.8272,25200.0
2013-01-23 10:30:00,30.69,30.7,30.66,30.66,10500.0,23.8272,23.835,23.8039,23.8039,10500.0
2013-01-23 10:35:00,30.67,30.68,30.67,30.68,1200.0,23.8117,23.8194,23.8117,23.8194,1200.0
2013-01-23 10:40:00,30.68,30.73,30.68,30.73,8200.0,23.8194,23.8582,23.8194,23.8582,8200.0
2013-01-23 10:45:00,30.73,30.8,30.72,30.8,7600.0,23.8582,23.9126,23.8505,23.9126,7600.0
2013-01-23 10:50:00,30.8,30.83,30.79,30.83,7000.0,23.9126,23.9359,23.9048,23.9359,7000.0
2013-01-23 10:55:00,30.83,30.85,30.81,30.84,27800.0,23.9359,23.9514,23.9204,23.9436,27800.0
2013-01-23 11:00:00,30.83,30.83,30.78,30.79,9700.0,23.9359,23.9359,23.8971,23.9048,9700.0
2013-01-23 11:05:00,30.8,30.81,30.77,30.8,23300.0,23.9126,23.9204,23.8893,23.9126,23300.0
2013-01-23 11:10:00,30.81,30.82,30.81,30.81,1100.0,23.9204,23.9281,23.9204,23.9204,1100.0
2013-01-23 11:15:00,30.82,30.89,30.82,30.89,19700.0,23.9281,23.9825,23.9281,23.9825,19700.0
2013-01-23 11:20:00,30.89,30.89,30.82,30.83,19500.0,23.9825,23.9825,23.9281,23.9359,19500.0
2013-01-23 11:25:00,30.82,30.84,30.82,30.82,9300.0,23.9281,23.9436,23.9281,23.9281,9300.0
2013-01-23 11:30:00,30.83,30.83,30.82,30.83,5100.0,23.9359,23.9359,23.9281,23.9359,5100.0
2013-01-23 11:35:00,30.83,30.83,30.82,30.83,2000.0,23.9359,23.9359,23.9281,23.9359,2000.0
2013-01-23 11:40:00,30.83,30.85,30.83,30.84,16100.0,23.9359,23.9514,23.9359,23.9436,16100.0
2013-01-23 11:45:00,30.84,30.86,30.84,30.86,6400.0,23.9436,23.9592,23.9436,23.9592,6400.0
2013-01-23 11:50:00,30.86,30.9,30.86,30.9,16900.0,23.9592,23.9902,23.9592,23.9902,16900.0
2013-01-23 11:55:00,30.9,30.91,30.87,30.9,35600.0,23.9902,23.998,23.9669,23.9902,35600.0
2013-01-23 12:00:00,30.91,30.91,30.88,30.89,87100.0,23.998,23.998,23.9747,23.9825,87100.0
2013-01-23 12:05:00,30.89,30.9,30.84,30.84,57100.0,23.9825,23.9902,23.9436,23.9436,57100.0
2013-01-23 12:10:00,30.84,30.84,30.81,30.81,8800.0,23.9436,23.9436,23.9204,23.9204,8800.0
2013-01-23 12:15:00,30.8,30.81,30.77,30.78,19600.0,23.9126,23.9204,23.8893,23.8971,19600.0
2013-01-23 12:20:00,30.77,30.79,30.76,30.79,18800.0,23.8893,23.9048,23.8815,23.9048,18800.0
2013-01-23 12:25:00,30.79,30.8,30.78,30.79,5800.0,23.9048,23.9126,23.8971,23.9048,5800.0
2013-01-23 12:30:00,30.8,30.81,30.79,30.81,6200.0,23.9126,23.9204,23.9048,23.9204,6200.0
2013-01-23 12:35:00,30.81,30.82,30.8,30.8,10100.0,23.9204,23.9281,23.9126,23.9126,10100.0
2013-01-23 12:40:00,30.8,30.82,30.79,30.82,4000.0,23.9126,23.9281,23.9048,23.9281,4000.0
2013-01-23 12:45:00,30.81,30.81,30.79,30.8,4800.0,23.9204,23.9204,23.9048,23.9126,4800.0
2013-01-23 12:50:00,30.8,30.83,30.8,30.83,10600.0,23.9126,23.9359,23.9126,23.9359,10600.0
2013-01-23 12:55:00,30.83,30.84,30.83,30.84,4500.0,23.9359,23.9436,23.9359,23.9436,4500.0
2013-01-23 13:00:00,30.85,30.86,30.85,30.86,5000.0,23.9514,23.9592,23.9514,23.9592,5000.0
2013-01-23 13:05:00,30.85,30.86,30.82,30.83,7200.0,23.9514,23.9592,23.9281,23.9359,7200.0
2013-01-23 13:10:00,30.82,30.83,30.82,30.83,1000.0,23.9281,23.9359,23.9281,23.9359,1000.0
2013-01-23 13:15:00,30.82,30.84,30.82,30.83,7700.0,23.9281,23.9436,23.9281,23.9359,7700.0
2013-01-23 13:20:00,30.84,30.89,30.83,30.88,13600.0,23.9436,23.9825,23.9359,23.9747,13600.0
2013-01-23 13:25:00,30.88,30.88,30.86,30.87,2100.0,23.9747,23.9747,23.9592,23.9669,2100.0
2013-01-23 13:30:00,30.86,30.87,30.85,30.86,7800.0,23.9592,23.9669,23.9514,23.9592,7800.0
2013-01-23 13:35:00,30.85,30.85,30.84,30.84,8400.0,23.9514,23.9514,23.9436,23.9436,8400.0
2013-01-23 13:40:00,30.83,30.83,30.81,30.81,8000.0,23.9359,23.9359,23.9204,23.9204,8000.0
2013-01-23 13:45:00,30.81,30.82,30.81,30.81,2000.0,23.9204,23.9281,23.9204,23.9204,2000.0
2013-01-23 13:50:00,30.82,30.84,30.82,30.84,6000.0,23.9281,23.9436,23.9281,23.9436,6000.0
2013-01-23 13:55:00,30.84,30.84,30.83,30.84,2100.0,23.9436,23.9436,23.9359,23.9436,2100.0
2013-01-23 14:00:00,30.84,30.87,30.84,30.87,8600.0,23.9436,23.9669,23.9436,23.9669,8600.0
2013-01-23 14:05:00,30.86,30.87,30.83,30.83,16100.0,23.9592,23.9669,23.9359,23.9359,16100.0
2013-01-23 14:10:00,30.83,30.84,30.82,30.83,10900.0,23.9359,23.9436,23.9281,23.9359,10900.0
2013-01-23 14:15:00,30.82,30.83,30.81,30.82,10500.0,23.9281,23.9359,23.9204,23.9281,10500.0
2013-01-23 14:20:00,30.82,30.82,30.81,30.82,9400.0,23.9281,23.9281,23.9204,23.9281,9400.0
2013-01-23 14:25:00,30.81,30.82,30.81,30.82,1300.0,23.9204,23.9281,23.9204,23.9281,1300.0
2013-01-23 14:30:00,30.82,30.82,30.81,30.82,2100.0,23.9281,23.9281,23.9204,23.9281,2100.0
2013-01-23 14:35:00,30.82,30.83,30.81,30.83,8300.0,23.9281,23.9359,23.9204,23.9359,8300.0
2013-01-23 14:40:00,30.83,30.83,30.82,30.83,2200.0,23.9359,23.9359,23.9281,23.9359,2200.0
2013-01-23 14:45:00,30.83,30.84,30.82,30.84,11100.0,23.9359,23.9436,23.9281,23.9436,11100.0
2013-01-23 14:50:00,30.84,30.84,30.83,30.84,3300.0,23.9436,23.9436,23.9359,23.9436,3300.0
2013-01-23 14:55:00,30.84,30.86,30.84,30.85,8500.0,23.9436,23.9592,23.9436,23.9514,8500.0
2013-01-23 15:00:00,30.86,30.87,30.84,30.85,8300.0,23.9592,23.9669,23.9436,23.9514,8300.0
2013-01-23 15:05:00,30.85,30.85,30.84,30.85,6300.0,23.9514,23.9514,23.9436,23.9514,6300.0
2013-01-23 15:10:00,30.85,30.86,30.84,30.85,7900.0,23.9514,23.9592,23.9436,23.9514,7900.0
2013-01-23 15:15:00,30.84,30.85,30.82,30.82,6500.0,23.9436,23.9514,23.9281,23.9281,6500.0
2013-01-23 15:20:00,30.83,30.83,30.82,30.83,8300.0,23.9359,23.9359,23.9281,23.9359,8300.0
2013-01-23 15:25:00,30.83,30.88,30.82,30.88,23800.0,23.9359,23.9747,23.9281,23.9747,23800.0
2013-01-23 15:30:00,30.87,30.87,30.85,30.87,20000.0,23.9669,23.9669,23.9514,23.9669,20000.0
2013-01-23 15:35:00,30.87,30.88,30.86,30.87,10700.0,23.9669,23.9747,23.9592,23.9669,10700.0
2013-01-23 15:40:00,30.88,30.88,30.85,30.85,23700.0,23.9747,23.9747,23.9514,23.9514,23700.0
2013-01-23 15:45:00,30.86,30.86,30.85,30.85,12900.0,23.9592,23.9592,23.9514,23.9514,12900.0
2013-01-23 15:50:00,30.86,30.87,30.84,30.85,30200.0,23.9592,23.9669,23.9436,23.9514,30200.0
2013-01-23 15:55:00,30.84,30.88,30.84,30.86,59100.0,23.9436,23.9747,23.9436,23.9592,59100.0
2013-01-24 09:30:00,30.91,30.92,30.82,30.87,24600.0,23.998,24.0058,23.9281,23.9669,24600.0
2013-01-24 09:35:00,30.88,30.94,30.84,30.88,14900.0,23.9747,24.0213,23.9436,23.9747,14900.0
2013-01-24 09:40:00,30.88,30.9,30.86,30.9,10900.0,23.9747,23.9902,23.9592,23.9902,10900.0
2013-01-24 09:45:00,30.9,30.94,30.89,30.9,4500.0,23.9902,24.0213,23.9825,23.9902,4500.0
2013-01-24 09:50:00,30.89,30.9,30.87,30.89,14700.0,23.9825,23.9902,23.9669,23.9825,14700.0
2013-01-24 09:55:00,30.9,30.9,30.87,30.88,18700.0,23.9902,23.9902,23.9669,23.9747,18700.0
2013-01-24 10:00:00,30.88,30.91,30.87,30.91,26700.0,23.9747,23.998,23.9669,23.998,26700.0
2013-01-24 10:05:00,30.91,30.94,30.9,30.91,21400.0,23.998,24.0213,23.9902,23.998,21400.0
2013-01-24 10:10:00,30.92,30.93,30.91,30.93,18200.0,24.0058,24.0135,23.998,24.0135,18200.0
2013-01-24 10:15:00,30.93,30.93,30.89,30.9,23700.0,24.0135,24.0135,23.9825,23.9902,23700.0
2013-01-24 10:20:00,30.91,30.92,30.87,30.87,17000.0,23.998,24.0058,23.9669,23.9669,17000.0
2013-01-24 10:25:00,30.88,30.89,30.86,30.86,9500.0,23.9747,23.9825,23.9592,23.9592,9500.0
2013-01-24 10:30:00,30.87,30.87,30.83,30.83,40600.0,23.9669,23.9669,23.9359,23.9359,40600.0
2013-01-24 10:35:00,30.84,30.85,30.84,30.85,13500.0,23.9436,23.9514,23.9436,23.9514,13500.0
2013-01-24 10:40:00,30.85,30.88,30.84,30.85,14800.0,23.9514,23.9747,23.9436,23.9514,14800.0
2013-01-24 10:45:00,30.86,30.89,30.85,30.89,22900.0,23.9592,23.9825,23.9514,23.9825,22900.0
2013-01-24 10:50:00,30.88,30.89,30.88,30.88,18700.0,23.9747,23.9825,23.9747,23.9747,18700.0
2013-01-24 10:55:00,30.89,30.91,30.89,30.9,30800.0,23.9825,23.998,23.9825,23.9902,30800.0
2013-01-24 11:00:00,30.91,30.93,30.91,30.92,15100.0,23.998,24.0135,23.998,24.0058,15100.0
2013-01-24 11:05:00,30.91,30.92,30.89,30.91,27600.0,23.998,24.0058,23.9825,23.998,27600.0
2013-01-24 11:10:00,30.91,30.91,30.88,30.89,10300.0,23.998,23.998,23.9747,23.9825,10300.0
2013-01-24 11:15:00,30.88,30.91,30.88,30.91,20300.0,23.9747,23.998,23.9747,23.998,20300.0
2013-01-24 11:20:00,30.91,30.93,30.91,30.92,15000.0,23.998,24.0135,23.998,24.0058,15000.0
2013-01-24 11:25:00,30.92,30.95,30.91,30.93,20900.0,24.0058,24.0291,23.998,24.0135,20900.0
2013-01-24 11:30:00,30.93,30.93,30.9,30.91,14200.0,24.0135,24.0135,23.9902,23.998,14200.0
2013-01-24 11:35:00,30.91,30.92,30.91,30.92,10200.0,23.998,24.0058,23.998,24.0058,10200.0
2013-01-24 11:40:00,30.92,30.95,30.91,30.94,9700.0,24.0058,24.0291,23.998,24.0213,9700.0
2013-01-24 11:45:00,30.94,30.95,30.93,30.93,5300.0,24.0213,24.0291,24.0135,24.0135,5300.0
2013-01-24 11:50:00,30.94,30.94,30.92,30.92,6000.0,24.0213,24.0213,24.0058,24.0058,6000.0
2013-01-24 11:55:00,30.92,30.93,30.92,30.93,2500.0,24.0058,24.0135,24.0058,24.0135,2500.0
2013-01-24 12:00:00,30.93,30.95,30.92,30.95,23100.0,24.0135,24.0291,24.0058,24.0291,23100.0
2013-01-24 12:05:00,30.95,30.95,30.93,30.93,4400.0,24.0291,24.0291,24.0135,24.0135,4400.0
2013-01-24 12:10:00,30.94,30.94,30.93,30.93,3400.0,24.0213,24.0213,24.0135,24.0135,3400.0
2013-01-24 12:15:00,30.94,30.94,30.91,30.92,30500.0,24.0213,24.0213,23.998,24.0058,30500.0
2013-01-24 12:20:00,30.91,30.92,30.9,30.9,5000.0,23.998,24.0058,23.9902,23.9902,5000.0
2013-01-24 12:25:00,30.9,30.91,30.86,30.87,12200.0,23.9902,23.998,23.9592,23.9669,12200.0
2013-01-24 12:30:00,30.87,30.87,30.83,30.85,20600.0,23.9669,23.9669,23.9359,23.9514,20600.0
2013-01-24 12:35:00,30.85,30.88,30.84,30.85,28700.0,23.9514,23.9747,23.9436,23.9514,28700.0
2013-01-24 12:40:00,30.85,30.87,30.84,30.86,22900.0,23.9514,23.9669,23.9436,23.9592,22900.0
2013-01-24 12:45:00,30.86,30.87,30.85,30.85,9700.0,23.9592,23.9669,23.9514,23.9514,9700.0
2013-01-24 12:50:00,30.84,30.85,30.84,30.85,3100.0,23.9436,23.9514,23.9436,23.9514,3100.0
2013-01-24 12:55:00,30.85,30.85,30.84,30.84,22800.0,23.9514,23.9514,23.9436,23.9436,22800.0
2013-01-24 13:00:00,30.84,30.85,30.84,30.85,11900.0,23.9436,23.9514,23.9436,23.9514,11900.0
2013-01-24 13:05:00,30.83,30.84,30.82,30.83,3500.0,23.9359,23.9436,23.9281,23.9359,3500.0
2013-01-24 13:10:00,30.83,30.86,30.83,30.84,32500.0,23.9359,23.9592,23.9359,23.9436,32500.0
2013-01-24 13:15:00,30.84,30.86,30.84,30.86,14100.0,23.9436,23.9592,23.9436,23.9592,14100.0
2013-01-24 13:20:00,30.86,30.88,30.85,30.87,10000.0,23.9592,23.9747,23.9514,23.9669,10000.0
2013-01-24 13:25:00,30.87,30.88,30.87,30.88,10700.0,23.9669,23.9747,23.9669,23.9747,10700.0
2013-01-24 13:30:00,30.88,30.88,30.88,30.88,7700.0,23.9747,23.9747,23.9747,23.9747,7700.0
2013-01-24 13:35:00,30.88,30.88,30.87,30.88,9300.0,23.9747,23.9747,23.9669,23.9747,9300.0
2013-01-24 13:40:00,30.88,30.89,30.86,30.88,15500.0,23.9747,23.9825,23.9592,23.9747,15500.0
2013-01-24 13:45:00,30.87,30.88,30.85,30.85,5600.0,23.9669,23.9747,23.9514,23.9514,5600.0
2013-01-24 13:50:00,30.85,30.87,30.84,30.87,10900.0,23.9514,23.9669,23.9436,23.9669,10900.0
2013-01-24 13:55:00,30.87,30.87,30.86,30.87,6700.0,23.9669,23.9669,23.9592,23.9669,6700.0
2013-01-24 14:00:00,30.87,30.87,30.85,30.86,20600.0,23.9669,23.9669,23.9514,23.9592,20600.0
2013-01-24 14:05:00,30.86,30.86,30.84,30.85,15300.0,23.9592,23.9592,23.9436,23.9514,15300.0
2013-01-24 14:10:00,30.86,30.88,30.86,30.88,21700.0,23.9592,23.9747,23.9592,23.9747,21700.0
2013-01-24 14:15:00,30.87,30.91,30.87,30.9,24800.0,23.9669,23.998,23.9669,23.9902,24800.0
2013-01-24 14:20:00,30.9,30.91,30.9,30.91,17800.0,23.9902,23.998,23.9902,23.998,17800.0
2013-01-24 14:25:00,30.9,30.91,30.9,30.91,11700.0,23.9902,23.998,23.9902,23.998,11700.0
2013-01-24 14:30:00,30.9,30.91,30.9,30.91,18600.0,23.9902,23.998,23.9902,23.998,18600.0
2013-01-24 14:35:00,30.91,30.92,30.91,30.91,14300.0,23.998,24.0058,23.998,23.998,14300.0
2013-01-24 14:40:00,30.91,30.91,30.89,30.89,16800.0,23.998,23.998,23.9825,23.9825,16800.0
2013-01-24 14:45:00,30.89,30.91,30.88,30.91,22600.0,23.9825,23.998,23.9747,23.998,22600.0
2013-01-24 14:50:00,30.91,30.92,30.91,30.92,20500.0,23.998,24.0058,23.998,24.0058,20500.0
2013-01-24 14:55:00,30.92,30.92,30.91,30.91,14300.0,24.0058,24.0058,23.998,23.998,14300.0
2013-01-24 15:00:00,30.92,30.92,30.9,30.9,10400.0,24.0058,24.0058,23.9902,23.9902,10400.0
2013-01-24 15:05:00,30.91,30.91,30.89,30.9,5900.0,23.998,23.998,23.9825,23.9902,5900.0
2013-01-24 15:10:00,30.89,30.93,30.89,30.92,29200.0,23.9825,24.0135,23.9825,24.0058,29200.0
2013-01-24 15:15:00,30.93,30.93,30.92,30.92,10700.0,24.0135,24.0135,24.0058,24.0058,10700.0
2013-01-24 15:20:00,30.92,30.93,30.92,30.92,8300.0,24.0058,24.0135,24.0058,24.0058,8300.0
2013-01-24 15:25:00,30.92,30.93,30.92,30.92,8900.0,24.0058,24.0135,24.0058,24.0058,8900.0
2013-01-24 15:30:00,30.92,30.93,30.91,30.93,27500.0,24.0058,24.0135,23.998,24.0135,27500.0
2013-01-24 15:35:00,30.93,30.95,30.92,30.94,27900.0,24.0135,24.0291,24.0058,24.0213,27900.0
2013-01-24 15:40:00,30.93,30.94,30.87,30.87,85600.0,24.0135,24.0213,23.9669,23.9669,85600.0
2013-01-24 15:45:00,30.88,30.88,30.83,30.83,58800.0,23.9747,23.9747,23.9359,23.9359,58800.0
2013-01-24 15:50:00,30.83,30.84,30.76,30.78,112100.0,23.9359,23.9436,23.8815,23.8971,112100.0
2013-01-24 15:55:00,30.78,30.8,30.77,30.79,106900.0,23.8971,23.9126,23.8893,23.9048,106900.0
2013-01-25 09:30:00,30.8,30.8,30.72,30.79,21000.0,23.9126,23.9126,23.8505,23.9048,21000.0
2013-01-25 09:35:00,30.8,30.88,30.79,30.85,42000.0,23.9126,23.9747,23.9048,23.9514,42000.0
2013-01-25 09:40:00,30.86,30.9,30.84,30.89,18700.0,23.9592,23.9902,23.9436,23.9825,18700.0
2013-01-25 09:45:00,30.9,30.99,30.9,30.96,72900.0,23.9902,24.0601,23.9902,24.0368,72900.0
2013-01-25 09:50:00,30.96,31.0,30.94,31.0,20400.0,24.0368,24.0679,24.0213,24.0679,20400.0
2013-01-25 09:55:00,30.99,31.0,30.95,30.95,35300.0,24.0601,24.0679,24.0291,24.0291,35300.0
2013-01-25 10:00:00,30.95,30.96,30.93,30.95,40400.0,24.0291,24.0368,24.0135,24.0291,40400.0
2013-01-25 10:05:00,30.94,30.97,30.94,30.97,7400.0,24.0213,24.0446,24.0213,24.0446,7400.0
2013-01-25 10:10:00,30.97,30.97,30.95,30.95,15500.0,24.0446,24.0446,24.0291,24.0291,15500.0
2013-01-25 10:15:00,30.95,30.97,30.95,30.97,15600.0,24.0291,24.0446,24.0291,24.0446,15600.0
2013-01-25 10:20:00,30.97,30.99,30.95,30.95,19600.0,24.0446,24.0601,24.0291,24.0291,19600.0
2013-01-25 10:25:00,30.94,30.95,30.94,30.95,28400.0,24.0213,24.0291,24.0213,24.0291,28400.0
2013-01-25 10:30:00,30.94,30.97,30.94,30.95,20300.0,24.0213,24.0446,24.0213,24.0291,20300.0
2013-01-25 10:35:00,30.95,30.96,30.94,30.96,13300.0,24.0291,24.0368,24.0213,24.0368,13300.0
2013-01-25 10:40:00,30.95,30.96,30.94,30.94,11100.0,24.0291,24.0368,24.0213,24.0213,11100.0
2013-01-25 10:45:00,30.94,30.95,30.93,30.95,11400.0,24.0213,24.0291,24.0135,24.0291,11400.0
2013-01-25 10:50:00,30.95,30.98,30.95,30.97,16700.0,24.0291,24.0523,24.0291,24.0446,16700.0
2013-01-25 10:55:00,30.96,30.98,30.96,30.97,9500.0,24.0368,24.0523,24.0368,24.0446,9500.0
2013-01-25 11:00:00,30.97,30.99,30.96,30.96,14900.0,24.0446,24.0601,24.0368,24.0368,14900.0
2013-01-25 11:05:00,30.95,30.97,30.95,30.95,19500.0,24.0291,24.0446,24.0291,24.0291,19500.0
2013-01-25 11:10:00,30.95,30.97,30.95,30.97,5900.0,24.0291,24.0446,24.0291,24.0446,5900.0
2013-01-25 11:15:00,30.96,30.98,30.96,30.96,10600.0,24.0368,24.0523,24.0368,24.0368,10600.0
2013-01-25 11:20:00,30.96,30.98,30.96,30.97,4400.0,24.0368,24.0523,24.0368,24.0446,4400.0
2013-01-25 11:25:00,30.98,30.98,30.95,30.97,5700.0,24.0523,24.0523,24.0291,24.0446,5700.0
2013-01-25 11:30:00,30.96,30.97,30.95,30.97,4800.0,24.0368,24.0446,24.0291,24.0446,4800.0
2013-01-25 11:35:00,30.98,30.99,30.97,30.97,3700.0,24.0523,24.0601,24.0446,24.0446,3700.0
2013-01-25 11:40:00,30.98,31.0,30.98,30.99,20900.0,24.0523,24.0679,24.0523,24.0601,20900.0
2013-01-25 11:45:00,30.99,31.0,30.99,30.99,7200.0,24.0601,24.0679,24.0601,24.0601,7200.0
2013-01-25 11:50:00,31.0,31.0,30.97,30.98,6400.0,24.0679,24.0679,24.0446,24.0523,6400.0
2013-01-25 11:55:00,30.98,30.99,30.97,30.97,5800.0,24.0523,24.0601,24.0446,24.0446,5800.0
2013-01-25 12:00:00,30.98,30.98,30.97,30.98,1000.0,24.0523,24.0523,24.0446,24.0523,1000.0
2013-01-25 12:05:00,30.98,31.0,30.98,31.0,14700.0,24.0523,24.0679,24.0523,24.0679,14700.0
2013-01-25 12:10:00,30.99,31.0,30.99,31.0,1500.0,24.0601,24.0679,24.0601,24.0679,1500.0
2013-01-25 12:15:00,30.99,31.04,30.99,31.03,86800.0,24.0601,24.0989,24.0601,24.0912,86800.0
2013-01-25 12:20:00,31.03,31.05,31.03,31.05,17200.0,24.0912,24.1067,24.0912,24.1067,17200.0
2013-01-25 12:25:00,31.05,31.08,31.05,31.05,35200.0,24.1067,24.13,24.1067,24.1067,35200.0
2013-01-25 12:30:00,31.05,31.09,31.05,31.08,11000.0,24.1067,24.1377,24.1067,24.13,11000.0
2013-01-25 12:35:00,31.09,31.1,31.08,31.09,8100.0,24.1377,24.1455,24.13,24.1377,8100.0
2013-01-25 12:40:00,31.09,31.12,31.09,31.09,8300.0,24.1377,24.161,24.1377,24.1377,8300.0
2013-01-25 12:45:00,31.09,31.1,31.06,31.06,7600.0,24.1377,24.1455,24.1145,24.1145,7600.0
2013-01-25 12:50:00,31.06,31.09,31.06,31.07,8600.0,24.1145,24.1377,24.1145,24.1222,8600.0
2013-01-25 12:55:00,31.06,31.08,31.06,31.06,6000.0,24.1145,24.13,24.1145,24.1145,6000.0
2013-01-25 13:00:00,31.07,31.08,31.05,31.07,8700.0,24.1222,24.13,24.1067,24.1222,8700.0
2013-01-25 13:05:00,31.07,31.07,31.06,31.07,4300.0,24.1222,24.1222,24.1145,24.1222,4300.0
2013-01-25 13:10:00,31.08,31.08,31.06,31.06,7600.0,24.13,24.13,24.1145,24.1145,7600.0
2013-01-25 13:15:00,31.07,31.09,31.06,31.06,4000.0,24.1222,24.1377,24.1145,24.1145,4000.0
2013-01-25 13:20:00,31.05,31.07,31.05,31.06,3300.0,24.1067,24.1222,24.1067,24.1145,3300.0
2013-01-25 13:25:00,31.07,31.08,31.06,31.08,2800.0,24.1222,24.13,24.1145,24.13,2800.0
2013-01-25 13:30:00,31.08,31.08,31.06,31.07,5000.0,24.13,24.13,24.1145,24.1222,5000.0
2013-01-25 13:35:00,31.06,31.06,31.05,31.05,1300.0,24.1145,24.1145,24.1067,24.1067,1300.0
2013-01-25 13:40:00,31.06,31.08,31.05,31.08,14700.0,24.1145,24.13,24.1067,24.13,14700.0
2013-01-25 13:45:00,31.08,31.1,31.08,31.1,7700.0,24.13,24.1455,24.13,24.1455,7700.0
2013-01-25 13:50:00,31.1,31.12,31.09,31.12,4300.0,24.1455,24.161,24.1377,24.161,4300.0
2013-01-25 13:55:00,31.11,31.12,31.1,31.1,14800.0,24.1533,24.161,24.1455,24.1455,14800.0
2013-01-25 14:00:00,31.11,31.11,31.1,31.11,3000.0,24.1533,24.1533,24.1455,24.1533,3000.0
2013-01-25 14:05:00,31.1,31.13,31.1,31.13,15300.0,24.1455,24.1688,24.1455,24.1688,15300.0
2013-01-25 14:10:00,31.13,31.14,31.13,31.14,2100.0,24.1688,24.1766,24.1688,24.1766,2100.0
2013-01-25 14:15:00,31.14,31.14,31.12,31.13,7100.0,24.1766,24.1766,24.161,24.1688,7100.0
2013-01-25 14:20:00,31.13,31.13,31.12,31.13,800.0,24.1688,24.1688,24.161,24.1688,800.0
2013-01-25 14:25:00,31.13,31.13,31.12,31.13,4200.0,24.1688,24.1688,24.161,24.1688,4200.0
2013-01-25 14:30:00,31.13,31.14,31.11,31.12,13800.0,24.1688,24.1766,24.1533,24.161,13800.0
2013-01-25 14:35:00,31.11,31.12,31.11,31.12,4300.0,24.1533,24.161,24.1533,24.161,4300.0
2013-01-25 14:40:00,31.11,31.11,31.09,31.09,3200.0,24.1533,24.1533,24.1377,24.1377,3200.0
2013-01-25 14:45:00,31.1,31.1,31.08,31.08,7700.0,24.1455,24.1455,24.13,24.13,7700.0
2013-01-25 14:50:00,31.08,31.09,31.07,31.08,10600.0,24.13,24.1377,24.1222,24.13,10600.0
2013-01-25 14:55:00,31.08,31.1,31.08,31.1,10500.0,24.13,24.1455,24.13,24.1455,10500.0
2013-01-25 15:00:00,31.1,31.11,31.1,31.1,6100.0,24.1455,24.1533,24.1455,24.1455,6100.0
2013-01-25 15:05:00,31.11,31.11,31.07,31.07,7400.0,24.1533,24.1533,24.1222,24.1222,7400.0
2013-01-25 15:10:00,31.07,31.09,31.07,31.08,7100.0,24.1222,24.1377,24.1222,24.13,7100.0
2013-01-25 15:15:00,31.09,31.11,31.09,31.11,8100.0,24.1377,24.1533,24.1377,24.1533,8100.0
2013-01-25 15:20:00,31.11,31.12,31.11,31.12,5700.0,24.1533,24.161,24.1533,24.161,5700.0
2013-01-25 15:25:00,31.12,31.13,31.11,31.12,9000.0,24.161,24.1688,24.1533,24.161,9000.0
2013-01-25 15:30:00,31.12,31.13,31.11,31.12,12500.0,24.161,24.1688,24.1533,24.161,12500.0
2013-01-25 15:35:00,31.13,31.13,31.1,31.11,7600.0,24.1688,24.1688,24.1455,24.1533,7600.0
2013-01-25 15:40:00,31.1,31.1,31.04,31.04,18800.0,24.1455,24.1455,24.0989,24.0989,18800.0
2013-01-25 15:45:00,31.04,31.07,31.03,31.06,25100.0,24.0989,24.1222,24.0912,24.1145,25100.0
2013-01-25 15:50:00,31.06,31.08,31.06,31.06,23400.0,24.1145,24.13,24.1145,24.1145,23400.0
2013-01-25 15:55:00,31.06,31.11,31.05,31.11,86200.0,24.1145,24.1533,24.1067,24.1533,86200.0
2013-01-28 09:30:00,31.34,32.03,31.34,31.99,323700.0,24.3318,24.8675,24.3318,24.8365,323700.0
2013-01-28 09:35:00,31.99,32.4,31.86,32.31,133600.0,24.8365,25.1548,24.7356,25.0849,133600.0
2013-01-28 09:40:00,32.31,32.33,32.01,32.16,105700.0,25.0849,25.1005,24.852,24.9685,105700.0
2013-01-28 09:45:00,32.16,32.25,32.1,32.23,85600.0,24.9685,25.0383,24.9219,25.0228,85600.0
2013-01-28 09:50:00,32.23,32.25,32.0,32.0,136000.0,25.0228,25.0383,24.8443,24.8443,136000.0
2013-01-28 09:55:00,32.02,32.03,31.96,32.01,74100.0,24.8598,24.8675,24.8132,24.852,74100.0
2013-01-28 10:00:00,32.0,32.07,31.99,32.0,73800.0,24.8443,24.8986,24.8365,24.8443,73800.0
2013-01-28 10:05:00,32.0,32.01,31.92,31.96,43800.0,24.8443,24.852,24.7821,24.8132,43800.0
2013-01-28 10:10:00,31.96,31.99,31.95,31.96,63200.0,24.8132,24.8365,24.8054,24.8132,63200.0
2013-01-28 10:15:00,31.95,32.0,31.89,31.93,263000.0,24.8054,24.8443,24.7589,24.7899,263000.0
2013-01-28 10:20:00,31.93,32.0,31.91,31.99,169900.0,24.7899,24.8443,24.7744,24.8365,169900.0
2013-01-28 10:25:00,31.99,32.08,31.94,31.98,271500.0,24.8365,24.9064,24.7977,24.8287,271500.0
2013-01-28 10:30:00,31.98,32.04,31.98,32.0,175000.0,24.8287,24.8753,24.8287,24.8443,175000.0
2013-01-28 10:35:00,31.99,32.0,31.91,31.91,71100.0,24.8365,24.8443,24.7744,24.7744,71100.0
2013-01-28 10:40:00,31.91,31.93,31.84,31.84,32700.0,24.7744,24.7899,24.72,24.72,32700.0
2013-01-28 10:45:00,31.84,31.88,31.78,31.88,38400.0,24.72,24.7511,24.6734,24.7511,38400.0
2013-01-28 10:50:00,31.89,31.91,31.88,31.89,48600.0,24.7589,24.7744,24.7511,24.7589,48600.0
2013-01-28 10:55:00,31.89,31.9,31.75,31.78,59900.0,24.7589,24.7666,24.6502,24.6734,59900.0
2013-01-28 11:00:00,31.79,31.8,31.75,31.77,25700.0,24.6812,24.689,24.6502,24.6657,25700.0
2013-01-28 11:05:00,31.77,31.86,31.76,31.83,33100.0,24.6657,24.7356,24.6579,24.7123,33100.0
2013-01-28 11:10:00,31.83,31.86,31.82,31.82,23600.0,24.7123,24.7356,24.7045,24.7045,23600.0
2013-01-28 11:15:00,31.83,31.85,31.79,31.79,51400.0,24.7123,24.7278,24.6812,24.6812,51400.0
2013-01-28 11:20:00,31.78,31.82,31.77,31.79,33000.0,24.6734,24.7045,24.6657,24.6812,33000.0
2013-01-28 11:25:00,31.79,31.8,31.77,31.79,13700.0,24.6812,24.689,24.6657,24.6812,13700.0
2013-01-28 11:30:00,31.79,31.8,31.77,31.77,20200.0,24.6812,24.689,24.6657,24.6657,20200.0
2013-01-28 11:35:00,31.78,31.78,31.77,31.78,10000.0,24.6734,24.6734,24.6657,24.6734,10000.0
2013-01-28 11:40:00,31.78,31.79,31.48,31.57,164700.0,24.6734,24.6812,24.4405,24.5104,164700.0
2013-01-28 11:45:00,31.57,31.63,31.39,31.46,173000.0,24.5104,24.557,24.3707,24.425,173000.0
2013-01-28 11:50:00,31.48,31.62,31.47,31.54,67200.0,24.4405,24.5492,24.4328,24.4871,67200.0
2013-01-28 11:55:00,31.54,31.69,31.54,31.59,65600.0,24.4871,24.6036,24.4871,24.5259,65600.0
2013-01-28 12:00:00,31.6,31.66,31.6,31.64,31100.0,24.5337,24.5803,24.5337,24.5648,31100.0
2013-01-28 12:05:00,31.65,31.66,31.59,31.59,22500.0,24.5725,24.5803,24.5259,24.5259,22500.0
2013-01-28 12:10:00,31.6,31.61,31.58,31.59,30800.0,24.5337,24.5415,24.5182,24.5259,30800.0
2013-01-28 12:15:00,31.58,31.6,31.58,31.6,15300.0,24.5182,24.5337,24.5182,24.5337,15300.0
2013-01-28 12:20:00,31.59,31.6,31.49,31.54,29700.0,24.5259,24.5337,24.4483,24.4871,29700.0
2013-01-28 12:25:00,31.53,31.56,31.52,31.55,15000.0,24.4794,24.5026,24.4716,24.4949,15000.0
2013-01-28 12:30:00,31.56,31.56,31.5,31.52,42100.0,24.5026,24.5026,24.4561,24.4716,42100.0
2013-01-28 12:35:00,31.52,31.53,31.49,31.51,33000.0,24.4716,24.4794,24.4483,24.4638,33000.0
2013-01-28 12:40:00,31.5,31.51,31.48,31.5,27700.0,24.4561,24.4638,24.4405,24.4561,27700.0
2013-01-28 12:45:00,31.5,31.54,31.5,31.52,22400.0,24.4561,24.4871,24.4561,24.4716,22400.0
2013-01-28 12:50:00,31.52,31.53,31.51,31.51,18700.0,24.4716,24.4794,24.4638,24.4638,18700.0
2013-01-28 12:55:00,31.52,31.52,31.49,31.5,9900.0,24.4716,24.4716,24.4483,24.4561,9900.0
2013-01-28 13:00:00,31.5,31.5,31.49,31.5,3700.0,24.4561,24.4561,24.4483,24.4561,3700.0
2013-01-28 13:05:00,31.5,31.5,31.47,31.48,18900.0,24.4561,24.4561,24.4328,24.4405,18900.0
2013-01-28 13:10:00,31.47,31.48,31.46,31.46,8700.0,24.4328,24.4405,24.425,24.425,8700.0
2013-01-28 13:15:00,31.47,31.47,31.41,31.42,34200.0,24.4328,24.4328,24.3862,24.394,34200.0
2013-01-28 13:20:00,31.42,31.42,31.39,31.4,8300.0,24.394,24.394,24.3707,24.3784,8300.0
2013-01-28 13:25:00,31.39,31.52,31.39,31.52,61800.0,24.3707,24.4716,24.3707,24.4716,61800.0
2013-01-28 13:30:00,31.51,31.58,31.51,31.56,14100.0,24.4638,24.5182,24.4638,24.5026,14100.0
2013-01-28 13:35:00,31.55,31.59,31.54,31.56,16800.0,24.4949,24.5259,24.4871,24.5026,16800.0
2013-01-28 13:40:00,31.56,31.58,31.55,31.55,13000.0,24.5026,24.5182,24.4949,24.4949,13000.0
2013-01-28 13:45:00,31.55,31.55,31.51,31.51,6900.0,24.4949,24.4949,24.4638,24.4638,6900.0
2013-01-28 13:50:00,31.52,31.52,31.49,31.5,11900.0,24.4716,24.4716,24.4483,24.4561,11900.0
2013-01-28 13:55:00,31.5,31.55,31.49,31.55,25500.0,24.4561,24.4949,24.4483,24.4949,25500.0
2013-01-28 14:00:00,31.55,31.55,31.54,31.54,6900.0,24.4949,24.4949,24.4871,24.4871,6900.0
2013-01-28 14:05:00,31.54,31.57,31.54,31.56,24500.0,24.4871,24.5104,24.4871,24.5026,24500.0
2013-01-28 14:10:00,31.56,31.66,31.55,31.66,51600.0,24.5026,24.5803,24.4949,24.5803,51600.0
2013-01-28 14:15:00,31.66,31.69,31.65,31.67,16300.0,24.5803,24.6036,24.5725,24.588,16300.0
2013-01-28 14:20:00,31.67,31.75,31.63,31.73,53300.0,24.588,24.6502,24.557,24.6346,53300.0
2013-01-28 14:25:00,31.73,31.75,31.72,31.75,18100.0,24.6346,24.6502,24.6269,24.6502,18100.0
2013-01-28 14:30:00,31.75,31.78,31.75,31.76,20800.0,24.6502,24.6734,24.6502,24.6579,20800.0
2013-01-28 14:35:00,31.77,31.89,31.76,31.83,76900.0,24.6657,24.7589,24.6579,24.7123,76900.0
2013-01-28 14:40:00,31.83,31.85,31.8,31.83,67100.0,24.7123,24.7278,24.689,24.7123,67100.0
2013-01-28 14:45:00,31.84,31.89,31.83,31.87,52500.0,24.72,24.7589,24.7123,24.7433,52500.0
2013-01-28 14:50:00,31.88,31.89,31.85,31.85,39700.0,24.7511,24.7589,24.7278,24.7278,39700.0
2013-01-28 14:55:00,31.85,31.85,31.79,31.8,29000.0,24.7278,24.7278,24.6812,24.689,29000.0
2013-01-28 15:00:00,31.79,31.84,31.78,31.83,52600.0,24.6812,24.72,24.6734,24.7123,52600.0
2013-01-28 15:05:00,31.84,31.86,31.83,31.86,52900.0,24.72,24.7356,24.7123,24.7356,52900.0
2013-01-28 15:10:00,31.86,31.87,31.85,31.87,36500.0,24.7356,24.7433,24.7278,24.7433,36500.0
2013-01-28 15:15:00,31.87,31.88,31.83,31.83,94100.0,24.7433,24.7511,24.7123,24.7123,94100.0
2013-01-28 15:20:00,31.83,31.84,31.79,31.81,56200.0,24.7123,24.72,24.6812,24.6967,56200.0
2013-01-28 15:25:00,31.81,31.9,31.8,31.88,49800.0,24.6967,24.7666,24.689,24.7511,49800.0
2013-01-28 15:30:00,31.88,31.89,31.87,31.88,70600.0,24.7511,24.7589,24.7433,24.7511,70600.0
2013-01-28 15:35:00,31.87,31.87,31.81,31.85,62400.0,24.7433,24.7433,24.6967,24.7278,62400.0
2013-01-28 15:40:00,31.85,31.86,31.82,31.85,78500.0,24.7278,24.7356,24.7045,24.7278,78500.0
2013-01-28 15:45:00,31.84,31.84,31.82,31.82,42000.0,24.72,24.72,24.7045,24.7045,42000.0
2013-01-28 15:50:00,31.83,31.84,31.78,31.78,94400.0,24.7123,24.72,24.6734,24.6734,94400.0
2013-01-28 15:55:00,31.79,31.8,31.77,31.77,196900.0,24.6812,24.689,24.6657,24.6657,196900.0
2013-01-29 09:30:00,31.78,31.91,31.78,31.83,24300.0,24.6734,24.7744,24.6734,24.7123,24300.0
2013-01-29 09:35:00,31.84,31.85,31.81,31.81,4900.0,24.72,24.7278,24.6967,24.6967,4900.0
2013-01-29 09:40:00,31.79,31.8,31.73,31.8,19700.0,24.6812,24.689,24.6346,24.689,19700.0
2013-01-29 09:45:00,31.8,31.84,31.8,31.81,11100.0,24.689,24.72,24.689,24.6967,11100.0
2013-01-29 09:50:00,31.82,31.82,31.74,31.8,18800.0,24.7045,24.7045,24.6424,24.689,18800.0
2013-01-29 09:55:00,31.8,31.9,31.8,31.9,36900.0,24.689,24.7666,24.689,24.7666,36900.0
2013-01-29 10:00:00,31.89,31.94,31.84,31.9,27800.0,24.7589,24.7977,24.72,24.7666,27800.0
2013-01-29 10:05:00,31.9,31.93,31.89,31.91,19800.0,24.7666,24.7899,24.7589,24.7744,19800.0
2013-01-29 10:10:00,31.9,31.94,31.89,31.89,20300.0,24.7666,24.7977,24.7589,24.7589,20300.0
2013-01-29 10:15:00,31.89,31.93,31.88,31.89,39300.0,24.7589,24.7899,24.7511,24.7589,39300.0
2013-01-29 10:20:00,31.9,31.9,31.86,31.87,20100.0,24.7666,24.7666,24.7356,24.7433,20100.0
2013-01-29 10:25:00,31.87,31.9,31.86,31.89,69600.0,24.7433,24.7666,24.7356,24.7589,69600.0
2013-01-29 10:30:00,31.89,31.91,31.87,31.89,30700.0,24.7589,24.7744,24.7433,24.7589,30700.0
2013-01-29 10:35:00,31.9,31.9,31.86,31.87,17700.0,24.7666,24.7666,24.7356,24.7433,17700.0
2013-01-29 10:40:00,31.87,31.91,31.86,31.89,15800.0,24.7433,24.7744,24.7356,24.7589,15800.0
2013-01-29 10:45:00,31.89,31.93,31.88,31.91,22800.0,24.7589,24.7899,24.7511,24.7744,22800.0
2013-01-29 10:50:00,31.92,31.92,31.9,31.91,7500.0,24.7821,24.7821,24.7666,24.7744,7500.0
2013-01-29 10:55:00,31.9,31.92,31.87,31.87,20500.0,24.7666,24.7821,24.7433,24.7433,20500.0
2013-01-29 11:00:00,31.87,31.87,31.84,31.87,22400.0,24.7433,24.7433,24.72,24.7433,22400.0
2013-01-29 11:05:00,31.87,31.88,31.82,31.82,19000.0,24.7433,24.7511,24.7045,24.7045,19000.0
2013-01-29 11:10:00,31.83,31.83,31.81,31.82,7100.0,24.7123,24.7123,24.6967,24.7045,7100.0
2013-01-29 11:15:00,31.81,31.86,31.81,31.84,19000.0,24.6967,24.7356,24.6967,24.72,19000.0
2013-01-29 11:20:00,31.84,31.88,31.84,31.87,8800.0,24.72,24.7511,24.72,24.7433,8800.0
2013-01-29 11:25:00,31.86,31.87,31.84,31.85,15900.0,24.7356,24.7433,24.72,24.7278,15900.0
2013-01-29 11:30:00,31.85,31.86,31.82,31.83,15200.0,24.7278,24.7356,24.7045,24.7123,15200.0
2013-01-29 11:35:00,31.82,31.83,31.82,31.82,6100.0,24.7045,24.7123,24.7045,24.7045,6100.0
2013-01-29 11:40:00,31.83,31.83,31.81,31.81,7700.0,24.7123,24.7123,24.6967,24.6967,7700.0
2013-01-29 11:45:00,31.81,31.82,31.79,31.79,14700.0,24.6967,24.7045,24.6812,24.6812,14700.0
2013-01-29 11:50:00,31.8,31.82,31.8,31.8,9600.0,24.689,24.7045,24.689,24.689,9600.0
2013-01-29 11:55:00,31.8,31.81,31.78,31.79,13200.0,24.689,24.6967,24.6734,24.6812,13200.0
2013-01-29 12:00:00,31.79,31.8,31.77,31.77,22100.0,24.6812,24.689,24.6657,24.6657,22100.0
2013-01-29 12:05:00,31.78,31.79,31.74,31.76,20000.0,24.6734,24.6812,24.6424,24.6579,20000.0
2013-01-29 12:10:00,31.76,31.78,31.75,31.76,6800.0,24.6579,24.6734,24.6502,24.6579,6800.0
2013-01-29 12:15:00,31.76,31.77,31.76,31.77,3800.0,24.6579,24.6657,24.6579,24.6657,3800.0
2013-01-29 12:20:00,31.76,31.76,31.73,31.74,13200.0,24.6579,24.6579,24.6346,24.6424,13200.0
2013-01-29 12:25:00,31.74,31.75,31.7,31.71,26200.0,24.6424,24.6502,24.6113,24.6191,26200.0
2013-01-29 12:30:00,31.71,31.73,31.71,31.73,14900.0,24.6191,24.6346,24.6191,24.6346,14900.0
2013-01-29 12:35:00,31.73,31.77,31.72,31.77,8800.0,24.6346,24.6657,24.6269,24.6657,8800.0
2013-01-29 12:40:00,31.77,31.78,31.76,31.78,4100.0,24.6657,24.6734,24.6579,24.6734,4100.0
2013-01-29 12:45:00,31.78,31.78,31.77,31.77,13700.0,24.6734,24.6734,24.6657,24.6657,13700.0
2013-01-29 12:50:00,31.77,31.82,31.77,31.81,10600.0,24.6657,24.7045,24.6657,24.6967,10600.0
2013-01-29 12:55:00,31.82,31.82,31.8,31.81,4500.0,24.7045,24.7045,24.689,24.6967,4500.0
2013-01-29 13:00:00,31.8,31.82,31.8,31.81,9300.0,24.689,24.7045,24.689,24.6967,9300.0
2013-01-29 13:05:00,31.81,31.82,31.8,31.8,8800.0,24.6967,24.7045,24.689,24.689,8800.0
2013-01-29 13:10:00,31.8,31.83,31.8,31.83,5100.0,24.689,24.7123,24.689,24.7123,5100.0
2013-01-29 13:15:00,31.83,31.84,31.81,31.84,11200.0,24.7123,24.72,24.6967,24.72,11200.0
2013-01-29 13:20:00,31.85,31.87,31.84,31.84,11200.0,24.7278,24.7433,24.72,24.72,11200.0
2013-01-29 13:25:00,31.85,31.85,31.83,31.84,6900.0,24.7278,24.7278,24.7123,24.72,6900.0
2013-01-29 13:30:00,31.83,31.86,31.83,31.85,21600.0,24.7123,24.7356,24.7123,24.7278,21600.0
2013-01-29 13:35:00,31.84,31.86,31.84,31.84,21100.0,24.72,24.7356,24.72,24.72,21100.0
2013-01-29 13:40:00,31.85,31.86,31.84,31.86,14300.0,24.7278,24.7356,24.72,24.7356,14300.0
2013-01-29 13:45:00,31.85,31.86,31.8,31.82,20800.0,24.7278,24.7356,24.689,24.7045,20800.0
2013-01-29 13:50:00,31.82,31.82,31.81,31.82,5200.0,24.7045,24.7045,24.6967,24.7045,5200.0
2013-01-29 13:55:00,31.81,31.83,31.8,31.82,17400.0,24.6967,24.7123,24.689,24.7045,17400.0
2013-01-29 14:00:00,31.83,31.85,31.82,31.83,8400.0,24.7123,24.7278,24.7045,24.7123,8400.0
2013-01-29 14:05:00,31.84,31.85,31.83,31.84,9200.0,24.72,24.7278,24.7123,24.72,9200.0
2013-01-29 14:10:00,31.83,31.84,31.82,31.83,6000.0,24.7123,24.72,24.7045,24.7123,6000.0
2013-01-29 14:15:00,31.83,31.83,31.81,31.81,6100.0,24.7123,24.7123,24.6967,24.6967,6100.0
2013-01-29 14:20:00,31.81,31.82,31.79,31.82,14000.0,24.6967,24.7045,24.6812,24.7045,14000.0
2013-01-29 14:25:00,31.82,31.82,31.81,31.81,3300.0,24.7045,24.7045,24.6967,24.6967,3300.0
2013-01-29 14:30:00,31.81,31.82,31.79,31.82,11700.0,24.6967,24.7045,24.6812,24.7045,11700.0
2013-01-29 14:35:00,31.81,31.84,31.81,31.84,6700.0,24.6967,24.72,24.6967,24.72,6700.0
2013-01-29 14:40:00,31.83,31.83,31.81,31.81,6400.0,24.7123,24.7123,24.6967,24.6967,6400.0
2013-01-29 14:45:00,31.81,31.82,31.78,31.79,11300.0,24.6967,24.7045,24.6734,24.6812,11300.0
2013-01-29 14:50:00,31.79,31.8,31.78,31.79,6800.0,24.6812,24.689,24.6734,24.6812,6800.0
2013-01-29 14:55:00,31.79,31.79,31.78,31.79,8800.0,24.6812,24.6812,24.6734,24.6812,8800.0
2013-01-29 15:00:00,31.79,31.8,31.78,31.79,7400.0,24.6812,24.689,24.6734,24.6812,7400.0
2013-01-29 15:05:00,31.79,31.8,31.78,31.78,7200.0,24.6812,24.689,24.6734,24.6734,7200.0
2013-01-29 15:10:00,31.78,31.8,31.77,31.77,17700.0,24.6734,24.689,24.6657,24.6657,17700.0
2013-01-29 15:15:00,31.76,31.8,31.76,31.78,8000.0,24.6579,24.689,24.6579,24.6734,8000.0
2013-01-29 15:20:00,31.79,31.8,31.77,31.77,10400.0,24.6812,24.689,24.6657,24.6657,10400.0
2013-01-29 15:25:00,31.77,31.78,31.77,31.77,5400.0,24.6657,24.6734,24.6657,24.6657,5400.0
2013-01-29 15:30:00,31.77,31.78,31.76,31.77,16600.0,24.6657,24.6734,24.6579,24.6657,16600.0
2013-01-29 15:35:00,31.78,31.79,31.76,31.79,17700.0,24.6734,24.6812,24.6579,24.6812,17700.0
2013-01-29 15:40:00,31.79,31.8,31.78,31.8,15300.0,24.6812,24.689,24.6734,24.689,15300.0
2013-01-29 15:45:00,31.79,31.8,31.78,31.78,25500.0,24.6812,24.689,24.6734,24.6734,25500.0
2013-01-29 15:50:00,31.79,31.81,31.77,31.79,53500.0,24.6812,24.6967,24.6657,24.6812,53500.0
2013-01-29 15:55:00,31.79,31.84,31.78,31.83,105600.0,24.6812,24.72,24.6734,24.7123,105600.0
2013-01-30 09:30:00,31.85,31.85,31.72,31.81,15600.0,24.7278,24.7278,24.6269,24.6967,15600.0
2013-01-30 09:35:00,31.79,31.84,31.79,31.81,7700.0,24.6812,24.72,24.6812,24.6967,7700.0
2013-01-30 09:40:00,31.82,31.89,31.81,31.85,32600.0,24.7045,24.7589,24.6967,24.7278,32600.0
2013-01-30 09:45:00,31.84,31.85,31.8,31.84,24300.0,24.72,24.7278,24.689,24.72,24300.0
2013-01-30 09:50:00,31.85,31.85,31.78,31.79,25200.0,24.7278,24.7278,24.6734,24.6812,25200.0
2013-01-30 09:55:00,31.78,31.83,31.7,31.7,33300.0,24.6734,24.7123,24.6113,24.6113,33300.0
2013-01-30 10:00:00,31.7,31.7,31.63,31.63,14600.0,24.6113,24.6113,24.557,24.557,14600.0
2013-01-30 10:05:00,31.64,31.66,31.57,31.58,27700.0,24.5648,24.5803,24.5104,24.5182,27700.0
2013-01-30 10:10:00,31.58,31.62,31.58,31.61,18700.0,24.5182,24.5492,24.5182,24.5415,18700.0
2013-01-30 10:15:00,31.61,31.66,31.6,31.6,10900.0,24.5415,24.5803,24.5337,24.5337,10900.0
2013-01-30 10:20:00,31.59,31.62,31.58,31.61,20700.0,24.5259,24.5492,24.5182,24.5415,20700.0
2013-01-30 10:25:00,31.61,31.67,31.6,31.66,10700.0,24.5415,24.588,24.5337,24.5803,10700.0
2013-01-30 10:30:00,31.66,31.73,31.66,31.71,237900.0,24.5803,24.6346,24.5803,24.6191,237900.0
2013-01-30 10:35:00,31.71,31.72,31.7,31.71,17400.0,24.6191,24.6269,24.6113,24.6191,17400.0
2013-01-30 10:40:00,31.71,31.73,31.7,31.71,37100.0,24.6191,24.6346,24.6113,24.6191,37100.0
2013-01-30 10:45:00,31.71,31.74,31.71,31.73,13300.0,24.6191,24.6424,24.6191,24.6346,13300.0
2013-01-30 10:50:00,31.73,31.76,31.72,31.75,34400.0,24.6346,24.6579,24.6269,24.6502,34400.0
2013-01-30 10:55:00,31.75,31.75,31.68,31.7,86800.0,24.6502,24.6502,24.5958,24.6113,86800.0
2013-01-30 11:00:00,31.7,31.75,31.7,31.75,23600.0,24.6113,24.6502,24.6113,24.6502,23600.0
2013-01-30 11:05:00,31.75,31.77,31.73,31.74,29500.0,24.6502,24.6657,24.6346,24.6424,29500.0
2013-01-30 11:10:00,31.74,31.75,31.72,31.72,9800.0,24.6424,24.6502,24.6269,24.6269,9800.0
2013-01-30 11:15:00,31.72,31.74,31.71,31.71,4600.0,24.6269,24.6424,24.6191,24.6191,4600.0
2013-01-30 11:20:00,31.7,31.7,31.64,31.65,14900.0,24.6113,24.6113,24.5648,24.5725,14900.0
2013-01-30 11:25:00,31.64,31.65,31.63,31.65,7400.0,24.5648,24.5725,24.557,24.5725,7400.0
2013-01-30 11:30:00,31.65,31.66,31.64,31.66,9700.0,24.5725,24.5803,24.5648,24.5803,9700.0
2013-01-30 11:35:00,31.66,31.68,31.64,31.67,19900.0,24.5803,24.5958,24.5648,24.588,19900.0
2013-01-30 11:40:00,31.67,31.68,31.66,31.66,10600.0,24.588,24.5958,24.5803,24.5803,10600.0
2013-01-30 11:45:00,31.67,31.68,31.66,31.68,6300.0,24.588,24.5958,24.5803,24.5958,6300.0
2013-01-30 11:50:00,31.68,31.69,31.63,31.63,20200.0,24.5958,24.6036,24.557,24.557,20200.0
2013-01-30 11:55:00,31.63,31.64,31.61,31.61,21300.0,24.557,24.5648,24.5415,24.5415,21300.0
2013-01-30 12:00:00,31.62,31.62,31.6,31.62,5300.0,24.5492,24.5492,24.5337,24.5492,5300.0
2013-01-30 12:05:00,31.62,31.63,31.59,31.6,5500.0,24.5492,24.557,24.5259,24.5337,5500.0
2013-01-30 12:10:00,31.6,31.62,31.59,31.6,10900.0,24.5337,24.5492,24.5259,24.5337,10900.0
2013-01-30 12:15:00,31.6,31.63,31.6,31.61,8000.0,24.5337,24.557,24.5337,24.5415,8000.0
2013-01-30 12:20:00,31.61,31.63,31.6,31.62,5400.0,24.5415,24.557,24.5337,24.5492,5400.0
2013-01-30 12:25:00,31.63,31.63,31.6,31.6,36100.0,24.557,24.557,24.5337,24.5337,36100.0
2013-01-30 12:30:00,31.6,31.6,31.59,31.6,5800.0,24.5337,24.5337,24.5259,24.5337,5800.0
2013-01-30 12:35:00,31.59,31.61,31.59,31.61,7800.0,24.5259,24.5415,24.5259,24.5415,7800.0
2013-01-30 12:40:00,31.62,31.64,31.61,31.64,4900.0,24.5492,24.5648,24.5415,24.5648,4900.0
2013-01-30 12:45:00,31.64,31.66,31.64,31.65,14700.0,24.5648,24.5803,24.5648,24.5725,14700.0
2013-01-30 12:50:00,31.64,31.66,31.64,31.65,3500.0,24.5648,24.5803,24.5648,24.5725,3500.0
2013-01-30 12:55:00,31.66,31.66,31.63,31.64,54100.0,24.5803,24.5803,24.557,24.5648,54100.0
2013-01-30 13:00:00,31.63,31.64,31.63,31.64,2300.0,24.557,24.5648,24.557,24.5648,2300.0
2013-01-30 13:05:00,31.63,31.66,31.63,31.64,34800.0,24.557,24.5803,24.557,24.5648,34800.0
2013-01-30 13:10:00,31.64,31.65,31.63,31.65,11200.0,24.5648,24.5725,24.557,24.5725,11200.0
2013-01-30 13:15:00,31.66,31.66,31.61,31.62,15200.0,24.5803,24.5803,24.5415,24.5492,15200.0
2013-01-30 13:20:00,31.63,31.65,31.63,31.65,3100.0,24.557,24.5725,24.557,24.5725,3100.0
2013-01-30 13:25:00,31.65,31.65,31.62,31.64,19000.0,24.5725,24.5725,24.5492,24.5648,19000.0
2013-01-30 13:30:00,31.65,31.65,31.62,31.63,24000.0,24.5725,24.5725,24.5492,24.557,24000.0
2013-01-30 13:35:00,31.64,31.67,31.64,31.66,15300.0,24.5648,24.588,24.5648,24.5803,15300.0
2013-01-30 13:40:00,31.66,31.66,31.64,31.64,5400.0,24.5803,24.5803,24.5648,24.5648,5400.0
2013-01-30 13:45:00,31.64,31.65,31.6,31.6,31100.0,24.5648,24.5725,24.5337,24.5337,31100.0
2013-01-30 13:50:00,31.59,31.6,31.59,31.6,1300.0,24.5259,24.5337,24.5259,24.5337,1300.0
2013-01-30 13:55:00,31.6,31.6,31.59,31.6,13900.0,24.5337,24.5337,24.5259,24.5337,13900.0
2013-01-30 14:00:00,31.6,31.62,31.59,31.61,34500.0,24.5337,24.5492,24.5259,24.5415,34500.0
2013-01-30 14:05:00,31.61,31.64,31.61,31.63,28500.0,24.5415,24.5648,24.5415,24.557,28500.0
2013-01-30 14:10:00,31.63,31.63,31.59,31.6,43500.0,24.557,24.557,24.5259,24.5337,43500.0
2013-01-30 14:15:00,31.61,31.64,31.58,31.58,32800.0,24.5415,24.5648,24.5182,24.5182,32800.0
2013-01-30 14:20:00,31.58,31.59,31.51,31.51,22600.0,24.5182,24.5259,24.4638,24.4638,22600.0
2013-01-30 14:25:00,31.53,31.55,31.52,31.54,6100.0,24.4794,24.4949,24.4716,24.4871,6100.0
2013-01-30 14:30:00,31.55,31.56,31.53,31.53,13400.0,24.4949,24.5026,24.4794,24.4794,13400.0
2013-01-30 14:35:00,31.54,31.55,31.54,31.54,4100.0,24.4871,24.4949,24.4871,24.4871,4100.0
2013-01-30 14:40:00,31.55,31.56,31.54,31.55,23800.0,24.4949,24.5026,24.4871,24.4949,23800.0
2013-01-30 14:45:00,31.54,31.54,31.5,31.51,30900.0,24.4871,24.4871,24.4561,24.4638,30900.0
2013-01-30 14:50:00,31.5,31.55,31.5,31.54,12100.0,24.4561,24.4949,24.4561,24.4871,12100.0
2013-01-30 14:55:00,31.54,31.57,31.54,31.55,23900.0,24.4871,24.5104,24.4871,24.4949,23900.0
2013-01-30 15:00:00,31.55,31.55,31.53,31.54,20400.0,24.4949,24.4949,24.4794,24.4871,20400.0
2013-01-30 15:05:00,31.54,31.56,31.54,31.56,22000.0,24.4871,24.5026,24.4871,24.5026,22000.0
2013-01-30 15:10:00,31.56,31.56,31.52,31.53,29700.0,24.5026,24.5026,24.4716,24.4794,29700.0
2013-01-30 15:15:00,31.53,31.56,31.53,31.55,59900.0,24.4794,24.5026,24.4794,24.4949,59900.0
2013-01-30 15:20:00,31.55,31.57,31.55,31.55,29100.0,24.4949,24.5104,24.4949,24.4949,29100.0
2013-01-30 15:25:00,31.55,31.56,31.54,31.55,27100.0,24.4949,24.5026,24.4871,24.4949,27100.0
2013-01-30 15:30:00,31.54,31.56,31.54,31.55,72800.0,24.4871,24.5026,24.4871,24.4949,72800.0
2013-01-30 15:35:00,31.54,31.57,31.53,31.55,19900.0,24.4871,24.5104,24.4794,24.4949,19900.0
2013-01-30 15:40:00,31.55,31.55,31.53,31.54,37100.0,24.4949,24.4949,24.4794,24.4871,37100.0
2013-01-30 15:45:00,31.54,31.57,31.53,31.54,82800.0,24.4871,24.5104,24.4794,24.4871,82800.0
2013-01-30 15:50:00,31.54,31.56,31.52,31.55,71200.0,24.4871,24.5026,24.4716,24.4949,71200.0
2013-01-30 15:55:00,31.54,31.55,31.52,31.55,79900.0,24.4871,24.4949,24.4716,24.4949,79900.0
2013-01-31 09:30:00,31.45,31.46,31.35,31.4,37000.0,24.4172,24.425,24.3396,24.3784,37000.0
2013-01-31 09:35:00,31.4,31.49,31.39,31.48,15100.0,24.3784,24.4483,24.3707,24.4405,15100.0
2013-01-31 09:40:00,31.47,31.54,31.44,31.49,18900.0,24.4328,24.4871,24.4095,24.4483,18900.0
2013-01-31 09:45:00,31.49,31.49,31.44,31.47,12800.0,24.4483,24.4483,24.4095,24.4328,12800.0
2013-01-31 09:50:00,31.47,31.48,31.43,31.47,13800.0,24.4328,24.4405,24.4017,24.4328,13800.0
2013-01-31 09:55:00,31.47,31.52,31.46,31.5,17500.0,24.4328,24.4716,24.425,24.4561,17500.0
2013-01-31 10:00:00,31.5,31.53,31.47,31.53,31900.0,24.4561,24.4794,24.4328,24.4794,31900.0
2013-01-31 10:05:00,31.53,31.53,31.49,31.52,20200.0,24.4794,24.4794,24.4483,24.4716,20200.0
2013-01-31 10:10:00,31.52,31.57,31.48,31.54,62800.0,24.4716,24.5104,24.4405,24.4871,62800.0
2013-01-31 10:15:00,31.54,31.63,31.54,31.62,18200.0,24.4871,24.557,24.4871,24.5492,18200.0
2013-01-31 10:20:00,31.63,31.64,31.55,31.55,78800.0,24.557,24.5648,24.4949,24.4949,78800.0
2013-01-31 10:25:00,31.55,31.55,31.49,31.5,36800.0,24.4949,24.4949,24.4483,24.4561,36800.0
2013-01-31 10:30:00,31.51,31.52,31.48,31.48,22100.0,24.4638,24.4716,24.4405,24.4405,22100.0
2013-01-31 10:35:00,31.48,31.49,31.36,31.38,57700.0,24.4405,24.4483,24.3474,24.3629,57700.0
2013-01-31 10:40:00,31.39,31.39,31.35,31.37,26800.0,24.3707,24.3707,24.3396,24.3551,26800.0
2013-01-31 10:45:00,31.37,31.38,31.35,31.35,18500.0,24.3551,24.3629,24.3396,24.3396,18500.0
2013-01-31 10:50:00,31.35,31.4,31.35,31.39,38200.0,24.3396,24.3784,24.3396,24.3707,38200.0
2013-01-31 10:55:00,31.39,31.53,31.39,31.52,44100.0,24.3707,24.4794,24.3707,24.4716,44100.0
2013-01-31 11:00:00,31.53,31.53,31.5,31.51,29200.0,24.4794,24.4794,24.4561,24.4638,29200.0
2013-01-31 11:05:00,31.51,31.56,31.5,31.51,20900.0,24.4638,24.5026,24.4561,24.4638,20900.0
2013-01-31 11:10:00,31.5,31.5,31.46,31.47,21600.0,24.4561,24.4561,24.425,24.4328,21600.0
2013-01-31 11:15:00,31.48,31.51,31.46,31.51,20500.0,24.4405,24.4638,24.425,24.4638,20500.0
2013-01-31 11:20:00,31.52,31.56,31.51,31.53,17900.0,24.4716,24.5026,24.4638,24.4794,17900.0
2013-01-31 11:25:00,31.54,31.59,31.54,31.59,18600.0,24.4871,24.5259,24.4871,24.5259,18600.0
2013-01-31 11:30:00,31.59,31.59,31.58,31.59,33400.0,24.5259,24.5259,24.5182,24.5259,33400.0
2013-01-31 11:35:00,31.58,31.63,31.56,31.6,26200.0,24.5182,24.557,24.5026,24.5337,26200.0
2013-01-31 11:40:00,31.61,31.64,31.59,31.63,14200.0,24.5415,24.5648,24.5259,24.557,14200.0
2013-01-31 11:45:00,31.64,31.66,31.63,31.64,14300.0,24.5648,24.5803,24.557,24.5648,14300.0
2013-01-31 11:50:00,31.65,31.67,31.64,31.66,8500.0,24.5725,24.588,24.5648,24.5803,8500.0
2013-01-31 11:55:00,31.66,31.68,31.65,31.66,6000.0,24.5803,24.5958,24.5725,24.5803,6000.0
2013-01-31 12:00:00,31.66,31.69,31.64,31.66,147300.0,24.5803,24.6036,24.5648,24.5803,147300.0
2013-01-31 12:05:00,31.67,31.67,31.66,31.67,14600.0,24.588,24.588,24.5803,24.588,14600.0
2013-01-31 12:10:00,31.67,31.68,31.65,31.67,16200.0,24.588,24.5958,24.5725,24.588,16200.0
2013-01-31 12:15:00,31.68,31.7,31.67,31.69,19800.0,24.5958,24.6113,24.588,24.6036,19800.0
2013-01-31 12:20:00,31.7,31.72,31.69,31.71,20300.0,24.6113,24.6269,24.6036,24.6191,20300.0
2013-01-31 12:25:00,31.72,31.75,31.69,31.7,36500.0,24.6269,24.6502,24.6036,24.6113,36500.0
2013-01-31 12:30:00,31.71,31.71,31.66,31.68,18400.0,24.6191,24.6191,24.5803,24.5958,18400.0
2013-01-31 12:35:00,31.67,31.71,31.67,31.7,12500.0,24.588,24.6191,24.588,24.6113,12500.0
2013-01-31 12:40:00,31.71,31.73,31.7,31.71,12500.0,24.6191,24.6346,24.6113,24.6191,12500.0
2013-01-31 12:45:00,31.71,31.76,31.69,31.69,53100.0,24.6191,24.6579,24.6036,24.6036,53100.0
2013-01-31 12:50:00,31.7,31.7,31.65,31.65,11900.0,24.6113,24.6113,24.5725,24.5725,11900.0
2013-01-31 12:55:00,31.66,31.66,31.64,31.64,8200.0,24.5803,24.5803,24.5648,24.5648,8200.0
2013-01-31 13:00:00,31.65,31.65,31.63,31.65,10100.0,24.5725,24.5725,24.557,24.5725,10100.0
2013-01-31 13:05:00,31.64,31.65,31.62,31.62,6900.0,24.5648,24.5725,24.5492,24.5492,6900.0
2013-01-31 13:10:00,31.62,31.64,31.62,31.64,10900.0,24.5492,24.5648,24.5492,24.5648,10900.0
2013-01-31 13:15:00,31.63,31.65,31.62,31.64,11500.0,24.557,24.5725,24.5492,24.5648,11500.0
2013-01-31 13:20:00,31.64,31.65,31.63,31.64,8300.0,24.5648,24.5725,24.557,24.5648,8300.0
2013-01-31 13:25:00,31.63,31.64,31.62,31.63,8900.0,24.557,24.5648,24.5492,24.557,8900.0
2013-01-31 13:30:00,31.62,31.66,31.62,31.65,28800.0,24.5492,24.5803,24.5492,24.5725,28800.0
2013-01-31 13:35:00,31.65,31.65,31.64,31.65,6600.0,24.5725,24.5725,24.5648,24.5725,6600.0
2013-01-31 13:40:00,31.65,31.75,31.65,31.74,23600.0,24.5725,24.6502,24.5725,24.6424,23600.0
2013-01-31 13:45:00,31.75,31.84,31.75,31.81,59100.0,24.6502,24.72,24.6502,24.6967,59100.0
2013-01-31 13:50:00,31.82,31.89,31.82,31.87,77100.0,24.7045,24.7589,24.7045,24.7433,77100.0
2013-01-31 13:55:00,31.87,31.93,31.86,31.9,212600.0,24.7433,24.7899,24.7356,24.7666,212600.0
2013-01-31 14:00:00,31.89,31.91,31.88,31.89,35200.0,24.7589,24.7744,24.7511,24.7589,35200.0
2013-01-31 14:05:00,31.89,31.9,31.86,31.87,26600.0,24.7589,24.7666,24.7356,24.7433,26600.0
2013-01-31 14:10:00,31.86,31.91,31.86,31.87,34800.0,24.7356,24.7744,24.7356,24.7433,34800.0
2013-01-31 14:15:00,31.88,31.91,31.88,31.91,18700.0,24.7511,24.7744,24.7511,24.7744,18700.0
2013-01-31 14:20:00,31.9,31.92,31.9,31.91,28300.0,24.7666,24.7821,24.7666,24.7744,28300.0
2013-01-31 14:25:00,31.92,31.97,31.91,31.97,26200.0,24.7821,24.821,24.7744,24.821,26200.0
2013-01-31 14:30:00,31.96,31.98,31.95,31.98,25900.0,24.8132,24.8287,24.8054,24.8287,25900.0
2013-01-31 14:35:00,31.97,31.98,31.92,31.96,31200.0,24.821,24.8287,24.7821,24.8132,31200.0
2013-01-31 14:40:00,31.97,31.97,31.96,31.96,11500.0,24.821,24.821,24.8132,24.8132,11500.0
2013-01-31 14:45:00,31.97,31.97,31.96,31.96,17600.0,24.821,24.821,24.8132,24.8132,17600.0
2013-01-31 14:50:00,31.97,31.97,31.96,31.97,14800.0,24.821,24.821,24.8132,24.821,14800.0
2013-01-31 14:55:00,31.96,31.97,31.96,31.96,16600.0,24.8132,24.821,24.8132,24.8132,16600.0
2013-01-31 15:00:00,31.96,31.99,31.96,31.97,40200.0,24.8132,24.8365,24.8132,24.821,40200.0
2013-01-31 15:05:00,31.98,31.99,31.95,31.95,26100.0,24.8287,24.8365,24.8054,24.8054,26100.0
2013-01-31 15:10:00,31.95,31.96,31.92,31.93,56200.0,24.8054,24.8132,24.7821,24.7899,56200.0
2013-01-31 15:15:00,31.93,31.94,31.9,31.9,41200.0,24.7899,24.7977,24.7666,24.7666,41200.0
2013-01-31 15:20:00,31.91,31.92,31.89,31.89,30300.0,24.7744,24.7821,24.7589,24.7589,30300.0
2013-01-31 15:25:00,31.89,31.9,31.86,31.87,42400.0,24.7589,24.7666,24.7356,24.7433,42400.0
2013-01-31 15:30:00,31.86,31.88,31.85,31.88,31800.0,24.7356,24.7511,24.7278,24.7511,31800.0
2013-01-31 15:35:00,31.88,31.95,31.88,31.95,94700.0,24.7511,24.8054,24.7511,24.8054,94700.0
2013-01-31 15:40:00,31.94,31.96,31.94,31.95,50200.0,24.7977,24.8132,24.7977,24.8054,50200.0
2013-01-31 15:45:00,31.94,31.96,31.91,31.91,54400.0,24.7977,24.8132,24.7744,24.7744,54400.0
2013-01-31 15:50:00,31.91,31.94,31.89,31.93,66800.0,24.7744,24.7977,24.7589,24.7899,66800.0
2013-01-31 15:55:00,31.94,31.94,31.89,31.89,88700.0,24.7977,24.7977,24.7589,24.7589,88700.0
2013-02-01 09:30:00,32.04,32.05,31.95,32.03,1700.0,24.8753,24.8831,24.8054,24.8675,1700.0
2013-02-01 09:35:00,32.0,32.17,31.98,32.14,51200.0,24.8443,24.9762,24.8287,24.9529,51200.0
2013-02-01 09:40:00,32.15,32.15,32.01,32.02,10500.0,24.9607,24.9607,24.852,24.8598,10500.0
2013-02-01 09:45:00,32.01,32.09,32.01,32.08,10200.0,24.852,24.9141,24.852,24.9064,10200.0
2013-02-01 09:50:00,32.09,32.18,32.08,32.15,108100.0,24.9141,24.984,24.9064,24.9607,108100.0
2013-02-01 09:55:00,32.15,32.18,32.09,32.11,80900.0,24.9607,24.984,24.9141,24.9297,80900.0
2013-02-01 10:00:00,32.12,32.2,32.12,32.2,23200.0,24.9374,24.9995,24.9374,24.9995,23200.0
2013-02-01 10:05:00,32.2,32.2,32.16,32.16,28400.0,24.9995,24.9995,24.9685,24.9685,28400.0
2013-02-01 10:10:00,32.17,32.17,32.07,32.09,13600.0,24.9762,24.9762,24.8986,24.9141,13600.0
2013-02-01 10:15:00,32.09,32.1,32.06,32.06,7000.0,24.9141,24.9219,24.8908,24.8908,7000.0
2013-02-01 10:20:00,32.05,32.06,32.02,32.03,19300.0,24.8831,24.8908,24.8598,24.8675,19300.0
2013-02-01 10:25:00,32.03,32.04,31.96,31.96,19700.0,24.8675,24.8753,24.8132,24.8132,19700.0
2013-02-01 10:30:00,31.96,32.0,31.93,31.94,73300.0,24.8132,24.8443,24.7899,24.7977,73300.0
2013-02-01 10:35:00,31.94,31.95,31.89,31.9,33800.0,24.7977,24.8054,24.7589,24.7666,33800.0
2013-02-01 10:40:00,31.9,31.92,31.89,31.89,12000.0,24.7666,24.7821,24.7589,24.7589,12000.0
2013-02-01 10:45:00,31.88,31.92,31.85,31.89,46200.0,24.7511,24.7821,24.7278,24.7589,46200.0
2013-02-01 10:50:00,31.89,31.9,31.84,31.85,11100.0,24.7589,24.7666,24.72,24.7278,11100.0
2013-02-01 10:55:00,31.85,31.93,31.85,31.92,17600.0,24.7278,24.7899,24.7278,24.7821,17600.0
2013-02-01 11:00:00,31.93,31.94,31.89,31.92,11800.0,24.7899,24.7977,24.7589,24.7821,11800.0
2013-02-01 11:05:00,31.91,31.94,31.89,31.91,31300.0,24.7744,24.7977,24.7589,24.7744,31300.0
2013-02-01 11:10:00,31.91,31.94,31.91,31.94,9700.0,24.7744,24.7977,24.7744,24.7977,9700.0
2013-02-01 11:15:00,31.93,31.95,31.93,31.95,5100.0,24.7899,24.8054,24.7899,24.8054,5100.0
2013-02-01 11:20:00,31.95,32.0,31.95,32.0,31500.0,24.8054,24.8443,24.8054,24.8443,31500.0
2013-02-01 11:25:00,31.99,32.02,31.99,32.01,16400.0,24.8365,24.8598,24.8365,24.852,16400.0
2013-02-01 11:30:00,32.02,32.02,31.98,32.01,24700.0,24.8598,24.8598,24.8287,24.852,24700.0
2013-02-01 11:35:00,32.01,32.03,31.99,32.02,11000.0,24.852,24.8675,24.8365,24.8598,11000.0
2013-02-01 11:40:00,32.03,32.06,32.03,32.04,15700.0,24.8675,24.8908,24.8675,24.8753,15700.0
2013-02-01 11:45:00,32.05,32.07,32.04,32.07,13000.0,24.8831,24.8986,24.8753,24.8986,13000.0
2013-02-01 11:50:00,32.06,32.12,32.06,32.11,34600.0,24.8908,24.9374,24.8908,24.9297,34600.0
2013-02-01 11:55:00,32.12,32.15,32.09,32.12,14500.0,24.9374,24.9607,24.9141,24.9374,14500.0
2013-02-01 12:00:00,32.12,32.12,32.08,32.12,37900.0,24.9374,24.9374,24.9064,24.9374,37900.0
2013-02-01 12:05:00,32.12,32.12,32.04,32.04,110900.0,24.9374,24.9374,24.8753,24.8753,110900.0
2013-02-01 12:10:00,32.04,32.04,31.99,32.0,14800.0,24.8753,24.8753,24.8365,24.8443,14800.0
2013-02-01 12:15:00,32.0,32.0,31.98,32.0,8300.0,24.8443,24.8443,24.8287,24.8443,8300.0
2013-02-01 12:20:00,32.0,32.0,31.98,31.98,4000.0,24.8443,24.8443,24.8287,24.8287,4000.0
2013-02-01 12:25:00,31.97,31.98,31.97,31.98,7100.0,24.821,24.8287,24.821,24.8287,7100.0
2013-02-01 12:30:00,31.98,31.99,31.98,31.99,8200.0,24.8287,24.8365,24.8287,24.8365,8200.0
2013-02-01 12:35:00,31.99,31.99,31.95,31.95,11200.0,24.8365,24.8365,24.8054,24.8054,11200.0
2013-02-01 12:40:00,31.96,32.13,31.96,32.13,79300.0,24.8132,24.9452,24.8132,24.9452,79300.0
2013-02-01 12:45:00,32.12,32.13,32.03,32.04,17900.0,24.9374,24.9452,24.8675,24.8753,17900.0
2013-02-01 12:50:00,32.04,32.11,32.04,32.08,31300.0,24.8753,24.9297,24.8753,24.9064,31300.0
2013-02-01 12:55:00,32.08,32.1,32.08,32.09,23200.0,24.9064,24.9219,24.9064,24.9141,23200.0
2013-02-01 13:00:00,32.08,32.09,32.02,32.02,10700.0,24.9064,24.9141,24.8598,24.8598,10700.0
2013-02-01 13:05:00,32.02,32.06,32.01,32.04,18700.0,24.8598,24.8908,24.852,24.8753,18700.0
2013-02-01 13:10:00,32.03,32.05,32.0,32.0,24100.0,24.8675,24.8831,24.8443,24.8443,24100.0
2013-02-01 13:15:00,32.0,32.03,31.97,32.0,35600.0,24.8443,24.8675,24.821,24.8443,35600.0
2013-02-01 13:20:00,32.0,32.02,32.0,32.0,6600.0,24.8443,24.8598,24.8443,24.8443,6600.0
2013-02-01 13:25:00,32.0,32.0,31.98,31.99,6300.0,24.8443,24.8443,24.8287,24.8365,6300.0
2013-02-01 13:30:00,31.98,32.02,31.98,32.01,13500.0,24.8287,24.8598,24.8287,24.852,13500.0
2013-02-01 13:35:00,32.02,32.02,32.01,32.02,9000.0,24.8598,24.8598,24.852,24.8598,9000.0
2013-02-01 13:40:00,32.01,32.07,31.99,32.07,27900.0,24.852,24.8986,24.8365,24.8986,27900.0
2013-02-01 13:45:00,32.07,32.08,32.06,32.06,9100.0,24.8986,24.9064,24.8908,24.8908,9100.0
2013-02-01 13:50:00,32.06,32.06,32.04,32.04,13800.0,24.8908,24.8908,24.8753,24.8753,13800.0
2013-02-01 13:55:00,32.04,32.04,32.03,32.03,8700.0,24.8753,24.8753,24.8675,24.8675,8700.0
2013-02-01 14:00:00,32.04,32.07,32.03,32.03,23700.0,24.8753,24.8986,24.8675,24.8675,23700.0
2013-02-01 14:05:00,32.03,32.06,32.02,32.06,17600.0,24.8675,24.8908,24.8598,24.8908,17600.0
2013-02-01 14:10:00,32.06,32.06,32.03,32.03,8800.0,24.8908,24.8908,24.8675,24.8675,8800.0
2013-02-01 14:15:00,32.02,32.03,31.98,32.03,23000.0,24.8598,24.8675,24.8287,24.8675,23000.0
2013-02-01 14:20:00,32.02,32.03,32.02,32.03,9000.0,24.8598,24.8675,24.8598,24.8675,9000.0
2013-02-01 14:25:00,32.03,32.04,32.01,32.01,12400.0,24.8675,24.8753,24.852,24.852,12400.0
2013-02-01 14:30:00,32.02,32.02,32.0,32.0,12300.0,24.8598,24.8598,24.8443,24.8443,12300.0
2013-02-01 14:35:00,31.99,32.0,31.95,31.96,27900.0,24.8365,24.8443,24.8054,24.8132,27900.0
2013-02-01 14:40:00,31.96,31.98,31.96,31.98,10600.0,24.8132,24.8287,24.8132,24.8287,10600.0
2013-02-01 14:45:00,31.98,31.98,31.97,31.98,3200.0,24.8287,24.8287,24.821,24.8287,3200.0
2013-02-01 14:50:00,31.98,31.98,31.97,31.98,8700.0,24.8287,24.8287,24.821,24.8287,8700.0
2013-02-01 14:55:00,31.97,31.98,31.94,31.94,23700.0,24.821,24.8287,24.7977,24.7977,23700.0
2013-02-01 15:00:00,31.94,31.95,31.94,31.94,9200.0,24.7977,24.8054,24.7977,24.7977,9200.0
2013-02-01 15:05:00,31.94,31.95,31.91,31.92,12300.0,24.7977,24.8054,24.7744,24.7821,12300.0
2013-02-01 15:10:00,31.91,31.91,31.9,31.9,8100.0,24.7744,24.7744,24.7666,24.7666,8100.0
2013-02-01 15:15:00,31.9,31.9,31.88,31.88,23000.0,24.7666,24.7666,24.7511,24.7511,23000.0
2013-02-01 15:20:00,31.89,31.89,31.87,31.88,14900.0,24.7589,24.7589,24.7433,24.7511,14900.0
2013-02-01 15:25:00,31.87,31.88,31.83,31.83,39700.0,24.7433,24.7511,24.7123,24.7123,39700.0
2013-02-01 15:30:00,31.83,31.86,31.83,31.86,24400.0,24.7123,24.7356,24.7123,24.7356,24400.0
2013-02-01 15:35:00,31.85,31.86,31.84,31.84,60600.0,24.7278,24.7356,24.72,24.72,60600.0
2013-02-01 15:40:00,31.84,31.85,31.84,31.84,28500.0,24.72,24.7278,24.72,24.72,28500.0
2013-02-01 15:45:00,31.85,31.86,31.84,31.86,57000.0,24.7278,24.7356,24.72,24.7356,57000.0
2013-02-01 15:50:00,31.86,31.86,31.84,31.84,62700.0,24.7356,24.7356,24.72,24.72,62700.0
2013-02-01 15:55:00,31.84,31.87,31.81,31.83,160500.0,24.72,24.7433,24.6967,24.7123,160500.0
2013-02-04 09:30:00,31.66,31.66,31.6,31.63,59500.0,24.5803,24.5803,24.5337,24.557,59500.0
2013-02-04 09:35:00,31.62,31.63,31.58,31.59,26000.0,24.5492,24.557,24.5182,24.5259,26000.0
2013-02-04 09:40:00,31.59,31.62,31.57,31.62,23300.0,24.5259,24.5492,24.5104,24.5492,23300.0
2013-02-04 09:45:00,31.62,31.62,31.57,31.57,19900.0,24.5492,24.5492,24.5104,24.5104,19900.0
2013-02-04 09:50:00,31.58,31.62,31.57,31.57,18200.0,24.5182,24.5492,24.5104,24.5104,18200.0
2013-02-04 09:55:00,31.56,31.61,31.53,31.53,20100.0,24.5026,24.5415,24.4794,24.4794,20100.0
2013-02-04 10:00:00,31.53,31.57,31.52,31.53,17500.0,24.4794,24.5104,24.4716,24.4794,17500.0
2013-02-04 10:05:00,31.53,31.57,31.53,31.54,14700.0,24.4794,24.5104,24.4794,24.4871,14700.0
2013-02-04 10:10:00,31.54,31.59,31.53,31.58,23800.0,24.4871,24.5259,24.4794,24.5182,23800.0
2013-02-04 10:15:00,31.59,31.6,31.53,31.53,14000.0,24.5259,24.5337,24.4794,24.4794,14000.0
2013-02-04 10:20:00,31.54,31.55,31.5,31.51,25200.0,24.4871,24.4949,24.4561,24.4638,25200.0
2013-02-04 10:25:00,31.5,31.54,31.5,31.53,18900.0,24.4561,24.4871,24.4561,24.4794,18900.0
2013-02-04 10:30:00,31.54,31.54,31.48,31.49,15700.0,24.4871,24.4871,24.4405,24.4483,15700.0
2013-02-04 10:35:00,31.5,31.52,31.48,31.51,34000.0,24.4561,24.4716,24.4405,24.4638,34000.0
2013-02-04 10:40:00,31.51,31.52,31.46,31.48,23100.0,24.4638,24.4716,24.425,24.4405,23100.0
2013-02-04 10:45:00,31.48,31.5,31.47,31.48,13600.0,24.4405,24.4561,24.4328,24.4405,13600.0
2013-02-04 10:50:00,31.49,31.51,31.49,31.51,6600.0,24.4483,24.4638,24.4483,24.4638,6600.0
2013-02-04 10:55:00,31.5,31.51,31.47,31.47,13200.0,24.4561,24.4638,24.4328,24.4328,13200.0
2013-02-04 11:00:00,31.48,31.49,31.44,31.49,84100.0,24.4405,24.4483,24.4095,24.4483,84100.0
2013-02-04 11:05:00,31.48,31.48,31.46,31.48,15100.0,24.4405,24.4405,24.425,24.4405,15100.0
2013-02-04 11:10:00,31.48,31.5,31.48,31.5,5500.0,24.4405,24.4561,24.4405,24.4561,5500.0
2013-02-04 11:15:00,31.5,31.51,31.49,31.51,11600.0,24.4561,24.4638,24.4483,24.4638,11600.0
2013-02-04 11:20:00,31.51,31.55,31.51,31.55,7400.0,24.4638,24.4949,24.4638,24.4949,7400.0
2013-02-04 11:25:00,31.55,31.55,31.54,31.54,14000.0,24.4949,24.4949,24.4871,24.4871,14000.0
2013-02-04 11:30:00,31.54,31.55,31.51,31.54,13700.0,24.4871,24.4949,24.4638,24.4871,13700.0
2013-02-04 11:35:00,31.54,31.54,31.5,31.52,10800.0,24.4871,24.4871,24.4561,24.4716,10800.0
2013-02-04 11:40:00,31.51,31.51,31.49,31.5,8600.0,24.4638,24.4638,24.4483,24.4561,8600.0
2013-02-04 11:45:00,31.5,31.53,31.5,31.53,7800.0,24.4561,24.4794,24.4561,24.4794,7800.0
2013-02-04 11:50:00,31.52,31.53,31.51,31.52,14800.0,24.4716,24.4794,24.4638,24.4716,14800.0
2013-02-04 11:55:00,31.52,31.52,31.47,31.48,7900.0,24.4716,24.4716,24.4328,24.4405,7900.0
2013-02-04 12:00:00,31.48,31.48,31.46,31.46,8900.0,24.4405,24.4405,24.425,24.425,8900.0
2013-02-04 12:05:00,31.47,31.47,31.45,31.47,12200.0,24.4328,24.4328,24.4172,24.4328,12200.0
2013-02-04 12:10:00,31.46,31.51,31.46,31.51,11200.0,24.425,24.4638,24.425,24.4638,11200.0
2013-02-04 12:15:00,31.5,31.52,31.5,31.52,4500.0,24.4561,24.4716,24.4561,24.4716,4500.0
2013-02-04 12:20:00,31.52,31.52,31.5,31.52,9900.0,24.4716,24.4716,24.4561,24.4716,9900.0
2013-02-04 12:25:00,31.52,31.53,31.52,31.53,5300.0,24.4716,24.4794,24.4716,24.4794,5300.0
2013-02-04 12:30:00,31.54,31.55,31.54,31.55,8900.0,24.4871,24.4949,24.4871,24.4949,8900.0
2013-02-04 12:35:00,31.55,31.55,31.52,31.55,15600.0,24.4949,24.4949,24.4716,24.4949,15600.0
2013-02-04 12:40:00,31.55,31.56,31.54,31.55,6000.0,24.4949,24.5026,24.4871,24.4949,6000.0
2013-02-04 12:45:00,31.55,31.55,31.52,31.53,9700.0,24.4949,24.4949,24.4716,24.4794,9700.0
2013-02-04 12:50:00,31.53,31.53,31.52,31.52,9100.0,24.4794,24.4794,24.4716,24.4716,9100.0
2013-02-04 12:55:00,31.52,31.52,31.51,31.52,4700.0,24.4716,24.4716,24.4638,24.4716,4700.0
2013-02-04 13:00:00,31.52,31.53,31.51,31.53,7200.0,24.4716,24.4794,24.4638,24.4794,7200.0
2013-02-04 13:05:00,31.53,31.54,31.53,31.54,4700.0,24.4794,24.4871,24.4794,24.4871,4700.0
2013-02-04 13:10:00,31.54,31.54,31.54,31.54,3000.0,24.4871,24.4871,24.4871,24.4871,3000.0
2013-02-04 13:15:00,31.54,31.54,31.51,31.52,15800.0,24.4871,24.4871,24.4638,24.4716,15800.0
2013-02-04 13:20:00,31.52,31.52,31.51,31.51,2800.0,24.4716,24.4716,24.4638,24.4638,2800.0
2013-02-04 13:25:00,31.51,31.52,31.51,31.52,3100.0,24.4638,24.4716,24.4638,24.4716,3100.0
2013-02-04 13:30:00,31.51,31.51,31.45,31.45,32900.0,24.4638,24.4638,24.4172,24.4172,32900.0
2013-02-04 13:35:00,31.45,31.45,31.44,31.44,5500.0,24.4172,24.4172,24.4095,24.4095,5500.0
2013-02-04 13:40:00,31.44,31.45,31.44,31.44,6800.0,24.4095,24.4172,24.4095,24.4095,6800.0
2013-02-04 13:45:00,31.45,31.45,31.42,31.44,14300.0,24.4172,24.4172,24.394,24.4095,14300.0
2013-02-04 13:50:00,31.44,31.44,31.41,31.42,8500.0,24.4095,24.4095,24.3862,24.394,8500.0
2013-02-04 13:55:00,31.42,31.43,31.41,31.41,10900.0,24.394,24.4017,24.3862,24.3862,10900.0
2013-02-04 14:00:00,31.41,31.42,31.41,31.41,17900.0,24.3862,24.394,24.3862,24.3862,17900.0
2013-02-04 14:05:00,31.41,31.42,31.41,31.41,8400.0,24.3862,24.394,24.3862,24.3862,8400.0
2013-02-04 14:10:00,31.41,31.42,31.41,31.41,9500.0,24.3862,24.394,24.3862,24.3862,9500.0
2013-02-04 14:15:00,31.42,31.42,31.4,31.41,19500.0,24.394,24.394,24.3784,24.3862,19500.0
2013-02-04 14:20:00,31.42,31.43,31.41,31.41,11900.0,24.394,24.4017,24.3862,24.3862,11900.0
2013-02-04 14:25:00,31.41,31.44,31.4,31.44,12700.0,24.3862,24.4095,24.3784,24.4095,12700.0
2013-02-04 14:30:00,31.44,31.46,31.44,31.46,36300.0,24.4095,24.425,24.4095,24.425,36300.0
2013-02-04 14:35:00,31.46,31.46,31.45,31.46,16200.0,24.425,24.425,24.4172,24.425,16200.0
2013-02-04 14:40:00,31.45,31.46,31.45,31.46,6800.0,24.4172,24.425,24.4172,24.425,6800.0
2013-02-04 14:45:00,31.46,31.46,31.45,31.45,11700.0,24.425,24.425,24.4172,24.4172,11700.0
2013-02-04 14:50:00,31.45,31.47,31.45,31.47,7200.0,24.4172,24.4328,24.4172,24.4328,7200.0
2013-02-04 14:55:00,31.47,31.49,31.47,31.49,8000.0,24.4328,24.4483,24.4328,24.4483,8000.0
2013-02-04 15:00:00,31.49,31.49,31.48,31.48,7300.0,24.4483,24.4483,24.4405,24.4405,7300.0
2013-02-04 15:05:00,31.49,31.49,31.45,31.45,24800.0,24.4483,24.4483,24.4172,24.4172,24800.0
2013-02-04 15:10:00,31.46,31.47,31.46,31.46,7000.0,24.425,24.4328,24.425,24.425,7000.0
2013-02-04 15:15:00,31.47,31.47,31.46,31.47,6400.0,24.4328,24.4328,24.425,24.4328,6400.0
2013-02-04 15:20:00,31.46,31.47,31.43,31.44,16700.0,24.425,24.4328,24.4017,24.4095,16700.0
2013-02-04 15:25:00,31.43,31.47,31.43,31.47,11600.0,24.4017,24.4328,24.4017,24.4328,11600.0
2013-02-04 15:30:00,31.46,31.47,31.43,31.43,22200.0,24.425,24.4328,24.4017,24.4017,22200.0
2013-02-04 15:35:00,31.44,31.44,31.41,31.41,12800.0,24.4095,24.4095,24.3862,24.3862,12800.0
2013-02-04 15:40:00,31.41,31.43,31.41,31.42,28300.0,24.3862,24.4017,24.3862,24.394,28300.0
2013-02-04 15:45:00,31.42,31.42,31.39,31.39,25000.0,24.394,24.394,24.3707,24.3707,25000.0
2013-02-04 15:50:00,31.39,31.4,31.36,31.37,40400.0,24.3707,24.3784,24.3474,24.3551,40400.0
2013-02-04 15:55:00,31.37,31.39,31.36,31.38,60900.0,24.3551,24.3707,24.3474,24.3629,60900.0
2013-02-05 09:30:00,31.51,31.53,31.46,31.51,16800.0,24.4638,24.4794,24.425,24.4638,16800.0
2013-02-05 09:35:00,31.51,31.57,31.5,31.54,8900.0,24.4638,24.5104,24.4561,24.4871,8900.0
2013-02-05 09:40:00,31.56,31.61,31.52,31.61,13700.0,24.5026,24.5415,24.4716,24.5415,13700.0
2013-02-05 09:45:00,31.6,31.6,31.53,31.6,13700.0,24.5337,24.5337,24.4794,24.5337,13700.0
2013-02-05 09:50:00,31.62,31.64,31.61,31.64,12000.0,24.5492,24.5648,24.5415,24.5648,12000.0
2013-02-05 09:55:00,31.64,31.68,31.64,31.66,8000.0,24.5648,24.5958,24.5648,24.5803,8000.0
2013-02-05 10:00:00,31.65,31.73,31.65,31.71,12400.0,24.5725,24.6346,24.5725,24.6191,12400.0
2013-02-05 10:05:00,31.7,31.7,31.64,31.65,14500.0,24.6113,24.6113,24.5648,24.5725,14500.0
2013-02-05 10:10:00,31.65,31.65,31.58,31.58,40400.0,24.5725,24.5725,24.5182,24.5182,40400.0
2013-02-05 10:15:00,31.58,31.59,31.52,31.53,11900.0,24.5182,24.5259,24.4716,24.4794,11900.0
2013-02-05 10:20:00,31.52,31.53,31.49,31.49,34400.0,24.4716,24.4794,24.4483,24.4483,34400.0
2013-02-05 10:25:00,31.49,31.52,31.49,31.49,35200.0,24.4483,24.4716,24.4483,24.4483,35200.0
2013-02-05 10:30:00,31.5,31.51,31.48,31.49,22200.0,24.4561,24.4638,24.4405,24.4483,22200.0
2013-02-05 10:35:00,31.49,31.49,31.46,31.49,42300.0,24.4483,24.4483,24.425,24.4483,42300.0
2013-02-05 10:40:00,31.48,31.48,31.46,31.48,32600.0,24.4405,24.4405,24.425,24.4405,32600.0
2013-02-05 10:45:00,31.48,31.48,31.44,31.47,15700.0,24.4405,24.4405,24.4095,24.4328,15700.0
2013-02-05 10:50:00,31.47,31.48,31.47,31.48,15800.0,24.4328,24.4405,24.4328,24.4405,15800.0
2013-02-05 10:55:00,31.48,31.48,31.4,31.41,13400.0,24.4405,24.4405,24.3784,24.3862,13400.0
2013-02-05 11:00:00,31.41,31.5,31.41,31.5,18900.0,24.3862,24.4561,24.3862,24.4561,18900.0
2013-02-05 11:05:00,31.5,31.51,31.48,31.48,18500.0,24.4561,24.4638,24.4405,24.4405,18500.0
2013-02-05 11:10:00,31.47,31.49,31.44,31.45,26800.0,24.4328,24.4483,24.4095,24.4172,26800.0
2013-02-05 11:15:00,31.44,31.45,31.44,31.44,7300.0,24.4095,24.4172,24.4095,24.4095,7300.0
2013-02-05 11:20:00,31.45,31.46,31.44,31.44,10700.0,24.4172,24.425,24.4095,24.4095,10700.0
2013-02-05 11:25:00,31.44,31.45,31.42,31.45,15400.0,24.4095,24.4172,24.394,24.4172,15400.0
2013-02-05 11:30:00,31.45,31.46,31.43,31.43,16300.0,24.4172,24.425,24.4017,24.4017,16300.0
2013-02-05 11:35:00,31.43,31.45,31.42,31.42,5600.0,24.4017,24.4172,24.394,24.394,5600.0
2013-02-05 11:40:00,31.41,31.41,31.38,31.38,15000.0,24.3862,24.3862,24.3629,24.3629,15000.0
2013-02-05 11:45:00,31.38,31.39,31.38,31.39,6900.0,24.3629,24.3707,24.3629,24.3707,6900.0
2013-02-05 11:50:00,31.39,31.43,31.39,31.42,11100.0,24.3707,24.4017,24.3707,24.394,11100.0
2013-02-05 11:55:00,31.42,31.43,31.41,31.41,11700.0,24.394,24.4017,24.3862,24.3862,11700.0
2013-02-05 12:00:00,31.41,31.42,31.4,31.4,9800.0,24.3862,24.394,24.3784,24.3784,9800.0
2013-02-05 12:05:00,31.4,31.42,31.4,31.41,8200.0,24.3784,24.394,24.3784,24.3862,8200.0
2013-02-05 12:10:00,31.41,31.44,31.41,31.43,12800.0,24.3862,24.4095,24.3862,24.4017,12800.0
2013-02-05 12:15:00,31.43,31.45,31.43,31.45,5700.0,24.4017,24.4172,24.4017,24.4172,5700.0
2013-02-05 12:20:00,31.45,31.45,31.44,31.44,8900.0,24.4172,24.4172,24.4095,24.4095,8900.0
2013-02-05 12:25:00,31.45,31.45,31.43,31.44,43700.0,24.4172,24.4172,24.4017,24.4095,43700.0
2013-02-05 12:30:00,31.43,31.44,31.43,31.43,5200.0,24.4017,24.4095,24.4017,24.4017,5200.0
2013-02-05 12:35:00,31.44,31.44,31.43,31.43,3100.0,24.4095,24.4095,24.4017,24.4017,3100.0
2013-02-05 12:40:00,31.44,31.45,31.43,31.44,9800.0,24.4095,24.4172,24.4017,24.4095,9800.0
2013-02-05 12:45:00,31.44,31.45,31.44,31.45,16700.0,24.4095,24.4172,24.4095,24.4172,16700.0
2013-02-05 12:50:00,31.44,31.45,31.44,31.45,3600.0,24.4095,24.4172,24.4095,24.4172,3600.0
2013-02-05 12:55:00,31.45,31.45,31.43,31.43,29500.0,24.4172,24.4172,24.4017,24.4017,29500.0
2013-02-05 13:00:00,31.43,31.45,31.43,31.44,16200.0,24.4017,24.4172,24.4017,24.4095,16200.0
2013-02-05 13:05:00,31.44,31.48,31.44,31.47,12200.0,24.4095,24.4405,24.4095,24.4328,12200.0
2013-02-05 13:10:00,31.47,31.5,31.47,31.5,20200.0,24.4328,24.4561,24.4328,24.4561,20200.0
2013-02-05 13:15:00,31.49,31.49,31.47,31.47,18000.0,24.4483,24.4483,24.4328,24.4328,18000.0
2013-02-05 13:20:00,31.47,31.48,31.47,31.47,10900.0,24.4328,24.4405,24.4328,24.4328,10900.0
2013-02-05 13:25:00,31.47,31.49,31.45,31.45,71600.0,24.4328,24.4483,24.4172,24.4172,71600.0
2013-02-05 13:30:00,31.45,31.46,31.42,31.42,44400.0,24.4172,24.425,24.394,24.394,44400.0
2013-02-05 13:35:00,31.42,31.43,31.39,31.4,23200.0,24.394,24.4017,24.3707,24.3784,23200.0
2013-02-05 13:40:00,31.4,31.41,31.39,31.4,9500.0,24.3784,24.3862,24.3707,24.3784,9500.0
2013-02-05 13:45:00,31.4,31.41,31.39,31.4,24000.0,24.3784,24.3862,24.3707,24.3784,24000.0
2013-02-05 13:50:00,31.39,31.42,31.39,31.42,12200.0,24.3707,24.394,24.3707,24.394,12200.0
2013-02-05 13:55:00,31.42,31.42,31.39,31.4,17900.0,24.394,24.394,24.3707,24.3784,17900.0
2013-02-05 14:00:00,31.39,31.4,31.38,31.38,11600.0,24.3707,24.3784,24.3629,24.3629,11600.0
2013-02-05 14:05:00,31.38,31.42,31.38,31.42,21600.0,24.3629,24.394,24.3629,24.394,21600.0
2013-02-05 14:10:00,31.42,31.42,31.41,31.42,5500.0,24.394,24.394,24.3862,24.394,5500.0
2013-02-05 14:15:00,31.42,31.43,31.41,31.43,19200.0,24.394,24.4017,24.3862,24.4017,19200.0
2013-02-05 14:20:00,31.42,31.43,31.4,31.41,32000.0,24.394,24.4017,24.3784,24.3862,32000.0
2013-02-05 14:25:00,31.4,31.4,31.38,31.38,10100.0,24.3784,24.3784,24.3629,24.3629,10100.0
2013-02-05 14:30:00,31.38,31.39,31.3,31.32,91400.0,24.3629,24.3707,24.3008,24.3163,91400.0
2013-02-05 14:35:00,31.32,31.38,31.32,31.38,45300.0,24.3163,24.3629,24.3163,24.3629,45300.0
2013-02-05 14:40:00,31.38,31.45,31.38,31.44,27100.0,24.3629,24.4172,24.3629,24.4095,27100.0
2013-02-05 14:45:00,31.45,31.45,31.43,31.43,25200.0,24.4172,24.4172,24.4017,24.4017,25200.0
2013-02-05 14:50:00,31.43,31.44,31.42,31.42,8000.0,24.4017,24.4095,24.394,24.394,8000.0
2013-02-05 14:55:00,31.43,31.43,31.41,31.43,16500.0,24.4017,24.4017,24.3862,24.4017,16500.0
2013-02-05 15:00:00,31.42,31.43,31.4,31.42,29400.0,24.394,24.4017,24.3784,24.394,29400.0
2013-02-05 15:05:00,31.42,31.42,31.41,31.41,17100.0,24.394,24.394,24.3862,24.3862,17100.0
2013-02-05 15:10:00,31.4,31.41,31.39,31.41,17600.0,24.3784,24.3862,24.3707,24.3862,17600.0
2013-02-05 15:15:00,31.41,31.41,31.4,31.41,15200.0,24.3862,24.3862,24.3784,24.3862,15200.0
2013-02-05 15:20:00,31.41,31.42,31.38,31.42,84600.0,24.3862,24.394,24.3629,24.394,84600.0
2013-02-05 15:25:00,31.41,31.48,31.41,31.48,33100.0,24.3862,24.4405,24.3862,24.4405,33100.0
2013-02-05 15:30:00,31.48,31.48,31.45,31.45,35900.0,24.4405,24.4405,24.4172,24.4172,35900.0
2013-02-05 15:35:00,31.46,31.47,31.44,31.46,48400.0,24.425,24.4328,24.4095,24.425,48400.0
2013-02-05 15:40:00,31.47,31.47,31.45,31.46,51800.0,24.4328,24.4328,24.4172,24.425,51800.0
2013-02-05 15:45:00,31.45,31.45,31.4,31.4,79300.0,24.4172,24.4172,24.3784,24.3784,79300.0
2013-02-05 15:50:00,31.41,31.41,31.39,31.39,58700.0,24.3862,24.3862,24.3707,24.3707,58700.0
2013-02-05 15:55:00,31.39,31.4,31.36,31.38,112000.0,24.3707,24.3784,24.3474,24.3629,112000.0
2013-02-06 09:30:00,31.2,31.21,31.02,31.13,72000.0,24.2231,24.2309,24.0834,24.1688,72000.0
2013-02-06 09:35:00,31.13,31.3,31.1,31.24,34400.0,24.1688,24.3008,24.1455,24.2542,34400.0
2013-02-06 09:40:00,31.26,31.26,31.14,31.19,77700.0,24.2697,24.2697,24.1766,24.2154,77700.0
2013-02-06 09:45:00,31.19,31.2,31.16,31.19,38000.0,24.2154,24.2231,24.1921,24.2154,38000.0
2013-02-06 09:50:00,31.19,31.21,31.18,31.19,35800.0,24.2154,24.2309,24.2076,24.2154,35800.0
2013-02-06 09:55:00,31.18,31.21,31.16,31.2,35400.0,24.2076,24.2309,24.1921,24.2231,35400.0
2013-02-06 10:00:00,31.22,31.22,31.11,31.17,33900.0,24.2387,24.2387,24.1533,24.1999,33900.0
2013-02-06 10:05:00,31.17,31.21,31.14,31.18,43300.0,24.1999,24.2309,24.1766,24.2076,43300.0
2013-02-06 10:10:00,31.18,31.21,31.18,31.2,23000.0,24.2076,24.2309,24.2076,24.2231,23000.0
2013-02-06 10:15:00,31.2,31.21,31.18,31.2,18900.0,24.2231,24.2309,24.2076,24.2231,18900.0
2013-02-06 10:20:00,31.2,31.27,31.2,31.25,18800.0,24.2231,24.2775,24.2231,24.262,18800.0
2013-02-06 10:25:00,31.26,31.26,31.2,31.2,32300.0,24.2697,24.2697,24.2231,24.2231,32300.0
2013-02-06 10:30:00,31.2,31.23,31.19,31.2,99000.0,24.2231,24.2464,24.2154,24.2231,99000.0
2013-02-06 10:35:00,31.2,31.26,31.2,31.26,129800.0,24.2231,24.2697,24.2231,24.2697,129800.0
2013-02-06 10:40:00,31.26,31.28,31.24,31.28,32200.0,24.2697,24.2853,24.2542,24.2853,32200.0
2013-02-06 10:45:00,31.28,31.35,31.28,31.35,26600.0,24.2853,24.3396,24.2853,24.3396,26600.0
2013-02-06 10:50:00,31.35,31.39,31.35,31.35,49400.0,24.3396,24.3707,24.3396,24.3396,49400.0
2013-02-06 10:55:00,31.35,31.36,31.32,31.34,26300.0,24.3396,24.3474,24.3163,24.3318,26300.0
2013-02-06 11:00:00,31.33,31.36,31.33,31.34,17000.0,24.3241,24.3474,24.3241,24.3318,17000.0
2013-02-06 11:05:00,31.34,31.36,31.33,31.34,26100.0,24.3318,24.3474,24.3241,24.3318,26100.0
2013-02-06 11:10:00,31.34,31.36,31.34,31.35,20800.0,24.3318,24.3474,24.3318,24.3396,20800.0
2013-02-06 11:15:00,31.35,31.36,31.33,31.35,27800.0,24.3396,24.3474,24.3241,24.3396,27800.0
2013-02-06 11:20:00,31.35,31.36,31.34,31.35,116600.0,24.3396,24.3474,24.3318,24.3396,116600.0
2013-02-06 11:25:00,31.34,31.36,31.34,31.35,37400.0,24.3318,24.3474,24.3318,24.3396,37400.0
2013-02-06 11:30:00,31.35,31.36,31.32,31.32,21600.0,24.3396,24.3474,24.3163,24.3163,21600.0
2013-02-06 11:35:00,31.33,31.36,31.33,31.34,84000.0,24.3241,24.3474,24.3241,24.3318,84000.0
2013-02-06 11:40:00,31.35,31.37,31.33,31.36,39400.0,24.3396,24.3551,24.3241,24.3474,39400.0
2013-02-06 11:45:00,31.37,31.4,31.37,31.39,10600.0,24.3551,24.3784,24.3551,24.3707,10600.0
2013-02-06 11:50:00,31.4,31.41,31.39,31.39,44100.0,24.3784,24.3862,24.3707,24.3707,44100.0
2013-02-06 11:55:00,31.39,31.41,31.38,31.41,21300.0,24.3707,24.3862,24.3629,24.3862,21300.0
2013-02-06 12:00:00,31.41,31.42,31.38,31.42,26900.0,24.3862,24.394,24.3629,24.394,26900.0
2013-02-06 12:05:00,31.42,31.42,31.4,31.42,15200.0,24.394,24.394,24.3784,24.394,15200.0
2013-02-06 12:10:00,31.42,31.49,31.41,31.49,10900.0,24.394,24.4483,24.3862,24.4483,10900.0
2013-02-06 12:15:00,31.49,31.5,31.48,31.5,6400.0,24.4483,24.4561,24.4405,24.4561,6400.0
2013-02-06 12:20:00,31.5,31.5,31.45,31.45,23500.0,24.4561,24.4561,24.4172,24.4172,23500.0
2013-02-06 12:25:00,31.45,31.46,31.44,31.44,7900.0,24.4172,24.425,24.4095,24.4095,7900.0
2013-02-06 12:30:00,31.45,31.46,31.44,31.44,8500.0,24.4172,24.425,24.4095,24.4095,8500.0
2013-02-06 12:35:00,31.44,31.46,31.44,31.46,5800.0,24.4095,24.425,24.4095,24.425,5800.0
2013-02-06 12:40:00,31.45,31.5,31.45,31.5,29700.0,24.4172,24.4561,24.4172,24.4561,29700.0
2013-02-06 12:45:00,31.49,31.5,31.46,31.46,20300.0,24.4483,24.4561,24.425,24.425,20300.0
2013-02-06 12:50:00,31.46,31.49,31.46,31.48,10200.0,24.425,24.4483,24.425,24.4405,10200.0
2013-02-06 12:55:00,31.48,31.48,31.44,31.46,20800.0,24.4405,24.4405,24.4095,24.425,20800.0
2013-02-06 13:00:00,31.45,31.45,31.42,31.44,23100.0,24.4172,24.4172,24.394,24.4095,23100.0
2013-02-06 13:05:00,31.44,31.44,31.4,31.44,14500.0,24.4095,24.4095,24.3784,24.4095,14500.0
2013-02-06 13:10:00,31.44,31.45,31.39,31.42,42300.0,24.4095,24.4172,24.3707,24.394,42300.0
2013-02-06 13:15:00,31.42,31.43,31.41,31.42,12800.0,24.394,24.4017,24.3862,24.394,12800.0
2013-02-06 13:20:00,31.42,31.42,31.37,31.37,16800.0,24.394,24.394,24.3551,24.3551,16800.0
2013-02-06 13:25:00,31.38,31.41,31.38,31.4,9200.0,24.3629,24.3862,24.3629,24.3784,9200.0
2013-02-06 13:30:00,31.4,31.43,31.4,31.43,33700.0,24.3784,24.4017,24.3784,24.4017,33700.0
2013-02-06 13:35:00,31.43,31.43,31.39,31.39,37200.0,24.4017,24.4017,24.3707,24.3707,37200.0
2013-02-06 13:40:00,31.4,31.41,31.39,31.4,20200.0,24.3784,24.3862,24.3707,24.3784,20200.0
2013-02-06 13:45:00,31.4,31.42,31.4,31.42,20400.0,24.3784,24.394,24.3784,24.394,20400.0
2013-02-06 13:50:00,31.42,31.44,31.41,31.44,10100.0,24.394,24.4095,24.3862,24.4095,10100.0
2013-02-06 13:55:00,31.44,31.46,31.44,31.45,25000.0,24.4095,24.425,24.4095,24.4172,25000.0
2013-02-06 14:00:00,31.44,31.46,31.43,31.45,61000.0,24.4095,24.425,24.4017,24.4172,61000.0
2013-02-06 14:05:00,31.45,31.45,31.44,31.45,4900.0,24.4172,24.4172,24.4095,24.4172,4900.0
2013-02-06 14:10:00,31.44,31.45,31.44,31.45,12200.0,24.4095,24.4172,24.4095,24.4172,12200.0
2013-02-06 14:15:00,31.44,31.45,31.44,31.44,32800.0,24.4095,24.4172,24.4095,24.4095,32800.0
2013-02-06 14:20:00,31.45,31.45,31.44,31.45,6600.0,24.4172,24.4172,24.4095,24.4172,6600.0
2013-02-06 14:25:00,31.45,31.45,31.44,31.45,36300.0,24.4172,24.4172,24.4095,24.4172,36300.0
2013-02-06 14:30:00,31.45,31.45,31.44,31.45,22700.0,24.4172,24.4172,24.4095,24.4172,22700.0
2013-02-06 14:35:00,31.45,31.45,31.44,31.45,14300.0,24.4172,24.4172,24.4095,24.4172,14300.0
2013-02-06 14:40:00,31.45,31.45,31.44,31.45,16600.0,24.4172,24.4172,24.4095,24.4172,16600.0
2013-02-06 14:45:00,31.45,31.47,31.44,31.47,48500.0,24.4172,24.4328,24.4095,24.4328,48500.0
2013-02-06 14:50:00,31.47,31.47,31.44,31.45,33500.0,24.4328,24.4328,24.4095,24.4172,33500.0
2013-02-06 14:55:00,31.44,31.45,31.44,31.45,16300.0,24.4095,24.4172,24.4095,24.4172,16300.0
2013-02-06 15:00:00,31.45,31.48,31.45,31.46,51900.0,24.4172,24.4405,24.4172,24.425,51900.0
2013-02-06 15:05:00,31.47,31.47,31.45,31.46,30600.0,24.4328,24.4328,24.4172,24.425,30600.0
2013-02-06 15:10:00,31.46,31.47,31.45,31.46,23500.0,24.425,24.4328,24.4172,24.425,23500.0
2013-02-06 15:15:00,31.47,31.47,31.45,31.46,35100.0,24.4328,24.4328,24.4172,24.425,35100.0
2013-02-06 15:20:00,31.46,31.48,31.45,31.47,42500.0,24.425,24.4405,24.4172,24.4328,42500.0
2013-02-06 15:25:00,31.46,31.48,31.46,31.48,47000.0,24.425,24.4405,24.425,24.4405,47000.0
2013-02-06 15:30:00,31.48,31.51,31.48,31.5,37400.0,24.4405,24.4638,24.4405,24.4561,37400.0
2013-02-06 15:35:00,31.51,31.54,31.5,31.54,55000.0,24.4638,24.4871,24.4561,24.4871,55000.0
2013-02-06 15:40:00,31.54,31.56,31.53,31.55,42200.0,24.4871,24.5026,24.4794,24.4949,42200.0
2013-02-06 15:45:00,31.55,31.56,31.53,31.54,57900.0,24.4949,24.5026,24.4794,24.4871,57900.0
2013-02-06 15:50:00,31.53,31.54,31.53,31.54,96900.0,24.4794,24.4871,24.4794,24.4871,96900.0
2013-02-06 15:55:00,31.54,31.56,31.53,31.55,149000.0,24.4871,24.5026,24.4794,24.4949,149000.0
2013-02-07 09:30:00,31.46,31.56,31.46,31.55,19100.0,24.425,24.5026,24.425,24.4949,19100.0
2013-02-07 09:35:00,31.54,31.62,31.54,31.61,16000.0,24.4871,24.5492,24.4871,24.5415,16000.0
2013-02-07 09:40:00,31.62,31.63,31.52,31.58,41400.0,24.5492,24.557,24.4716,24.5182,41400.0
2013-02-07 09:45:00,31.6,31.66,31.55,31.61,17000.0,24.5337,24.5803,24.4949,24.5415,17000.0
2013-02-07 09:50:00,31.64,31.69,31.62,31.66,9000.0,24.5648,24.6036,24.5492,24.5803,9000.0
2013-02-07 09:55:00,31.69,31.69,31.66,31.66,9700.0,24.6036,24.6036,24.5803,24.5803,9700.0
2013-02-07 10:00:00,31.65,31.68,31.64,31.66,25900.0,24.5725,24.5958,24.5648,24.5803,25900.0
2013-02-07 10:05:00,31.67,31.67,31.61,31.63,23000.0,24.588,24.588,24.5415,24.557,23000.0
2013-02-07 10:10:00,31.64,31.73,31.63,31.63,26800.0,24.5648,24.6346,24.557,24.557,26800.0
2013-02-07 10:15:00,31.64,31.7,31.62,31.7,17500.0,24.5648,24.6113,24.5492,24.6113,17500.0
2013-02-07 10:20:00,31.71,31.71,31.59,31.61,16700.0,24.6191,24.6191,24.5259,24.5415,16700.0
2013-02-07 10:25:00,31.6,31.68,31.6,31.67,9500.0,24.5337,24.5958,24.5337,24.588,9500.0
2013-02-07 10:30:00,31.66,31.66,31.59,31.6,26500.0,24.5803,24.5803,24.5259,24.5337,26500.0
2013-02-07 10:35:00,31.59,31.63,31.58,31.61,21300.0,24.5259,24.557,24.5182,24.5415,21300.0
2013-02-07 10:40:00,31.61,31.61,31.55,31.56,46800.0,24.5415,24.5415,24.4949,24.5026,46800.0
2013-02-07 10:45:00,31.55,31.63,31.54,31.61,27000.0,24.4949,24.557,24.4871,24.5415,27000.0
2013-02-07 10:50:00,31.6,31.61,31.54,31.6,14600.0,24.5337,24.5415,24.4871,24.5337,14600.0
2013-02-07 10:55:00,31.6,31.68,31.6,31.63,43600.0,24.5337,24.5958,24.5337,24.557,43600.0
2013-02-07 11:00:00,31.62,31.65,31.62,31.64,11600.0,24.5492,24.5725,24.5492,24.5648,11600.0
2013-02-07 11:05:00,31.64,31.72,31.63,31.7,16700.0,24.5648,24.6269,24.557,24.6113,16700.0
2013-02-07 11:10:00,31.69,31.69,31.63,31.66,11400.0,24.6036,24.6036,24.557,24.5803,11400.0
2013-02-07 11:15:00,31.67,31.69,31.65,31.68,12800.0,24.588,24.6036,24.5725,24.5958,12800.0
2013-02-07 11:20:00,31.67,31.68,31.65,31.67,6900.0,24.588,24.5958,24.5725,24.588,6900.0
2013-02-07 11:25:00,31.67,31.69,31.67,31.68,21700.0,24.588,24.6036,24.588,24.5958,21700.0
2013-02-07 11:30:00,31.68,31.69,31.68,31.69,12800.0,24.5958,24.6036,24.5958,24.6036,12800.0
2013-02-07 11:35:00,31.7,31.71,31.68,31.7,32200.0,24.6113,24.6191,24.5958,24.6113,32200.0
2013-02-07 11:40:00,31.7,31.71,31.64,31.64,15100.0,24.6113,24.6191,24.5648,24.5648,15100.0
2013-02-07 11:45:00,31.66,31.69,31.65,31.65,16300.0,24.5803,24.6036,24.5725,24.5725,16300.0
2013-02-07 11:50:00,31.65,31.67,31.61,31.64,16300.0,24.5725,24.588,24.5415,24.5648,16300.0
2013-02-07 11:55:00,31.64,31.66,31.62,31.62,11700.0,24.5648,24.5803,24.5492,24.5492,11700.0
2013-02-07 12:00:00,31.62,31.62,31.61,31.61,7900.0,24.5492,24.5492,24.5415,24.5415,7900.0
2013-02-07 12:05:00,31.62,31.65,31.61,31.63,22200.0,24.5492,24.5725,24.5415,24.557,22200.0
2013-02-07 12:10:00,31.64,31.66,31.62,31.62,14100.0,24.5648,24.5803,24.5492,24.5492,14100.0
2013-02-07 12:15:00,31.63,31.66,31.62,31.65,25400.0,24.557,24.5803,24.5492,24.5725,25400.0
2013-02-07 12:20:00,31.65,31.66,31.65,31.66,5700.0,24.5725,24.5803,24.5725,24.5803,5700.0
2013-02-07 12:25:00,31.66,31.7,31.66,31.7,6900.0,24.5803,24.6113,24.5803,24.6113,6900.0
2013-02-07 12:30:00,31.7,31.73,31.66,31.67,10800.0,24.6113,24.6346,24.5803,24.588,10800.0
2013-02-07 12:35:00,31.69,31.71,31.67,31.69,6600.0,24.6036,24.6191,24.588,24.6036,6600.0
2013-02-07 12:40:00,31.7,31.7,31.68,31.68,5700.0,24.6113,24.6113,24.5958,24.5958,5700.0
2013-02-07 12:45:00,31.68,31.73,31.68,31.72,9900.0,24.5958,24.6346,24.5958,24.6269,9900.0
2013-02-07 12:50:00,31.72,31.73,31.7,31.7,7900.0,24.6269,24.6346,24.6113,24.6113,7900.0
2013-02-07 12:55:00,31.7,31.72,31.7,31.71,7200.0,24.6113,24.6269,24.6113,24.6191,7200.0
2013-02-07 13:00:00,31.7,31.72,31.66,31.72,27500.0,24.6113,24.6269,24.5803,24.6269,27500.0
2013-02-07 13:05:00,31.72,31.78,31.71,31.77,33200.0,24.6269,24.6734,24.6191,24.6657,33200.0
2013-02-07 13:10:00,31.78,31.82,31.77,31.82,17700.0,24.6734,24.7045,24.6657,24.7045,17700.0
2013-02-07 13:15:00,31.81,31.88,31.81,31.85,33000.0,24.6967,24.7511,24.6967,24.7278,33000.0
2013-02-07 13:20:00,31.85,31.86,31.8,31.83,20100.0,24.7278,24.7356,24.689,24.7123,20100.0
2013-02-07 13:25:00,31.83,31.85,31.82,31.85,26500.0,24.7123,24.7278,24.7045,24.7278,26500.0
2013-02-07 13:30:00,31.85,31.87,31.85,31.86,13000.0,24.7278,24.7433,24.7278,24.7356,13000.0
2013-02-07 13:35:00,31.86,31.89,31.84,31.89,25900.0,24.7356,24.7589,24.72,24.7589,25900.0
2013-02-07 13:40:00,31.89,31.89,31.84,31.87,35100.0,24.7589,24.7589,24.72,24.7433,35100.0
2013-02-07 13:45:00,31.87,31.92,31.87,31.92,11700.0,24.7433,24.7821,24.7433,24.7821,11700.0
2013-02-07 13:50:00,31.92,31.95,31.92,31.94,12800.0,24.7821,24.8054,24.7821,24.7977,12800.0
2013-02-07 13:55:00,31.94,31.94,31.89,31.9,7300.0,24.7977,24.7977,24.7589,24.7666,7300.0
2013-02-07 14:00:00,31.9,31.91,31.9,31.9,9500.0,24.7666,24.7744,24.7666,24.7666,9500.0
2013-02-07 14:05:00,31.9,31.92,31.89,31.9,30600.0,24.7666,24.7821,24.7589,24.7666,30600.0
2013-02-07 14:10:00,31.9,31.9,31.89,31.9,10200.0,24.7666,24.7666,24.7589,24.7666,10200.0
2013-02-07 14:15:00,31.9,31.9,31.89,31.89,24200.0,24.7666,24.7666,24.7589,24.7589,24200.0
2013-02-07 14:20:00,31.9,31.9,31.75,31.82,74000.0,24.7666,24.7666,24.6502,24.7045,74000.0
2013-02-07 14:25:00,31.83,31.86,31.83,31.84,35100.0,24.7123,24.7356,24.7123,24.72,35100.0
2013-02-07 14:30:00,31.83,31.84,31.75,31.78,77300.0,24.7123,24.72,24.6502,24.6734,77300.0
2013-02-07 14:35:00,31.79,31.81,31.75,31.75,94100.0,24.6812,24.6967,24.6502,24.6502,94100.0
2013-02-07 14:40:00,31.75,31.77,31.74,31.75,54600.0,24.6502,24.6657,24.6424,24.6502,54600.0
2013-02-07 14:45:00,31.75,31.77,31.73,31.75,62500.0,24.6502,24.6657,24.6346,24.6502,62500.0
2013-02-07 14:50:00,31.76,31.78,31.72,31.74,54900.0,24.6579,24.6734,24.6269,24.6424,54900.0
2013-02-07 14:55:00,31.74,31.78,31.67,31.76,71100.0,24.6424,24.6734,24.588,24.6579,71100.0
2013-02-07 15:00:00,31.77,31.77,31.71,31.71,26100.0,24.6657,24.6657,24.6191,24.6191,26100.0
2013-02-07 15:05:00,31.71,31.77,31.71,31.74,44100.0,24.6191,24.6657,24.6191,24.6424,44100.0
2013-02-07 15:10:00,31.74,31.74,31.67,31.7,49200.0,24.6424,24.6424,24.588,24.6113,49200.0
2013-02-07 15:15:00,31.7,31.75,31.69,31.75,34900.0,24.6113,24.6502,24.6036,24.6502,34900.0
2013-02-07 15:20:00,31.75,31.75,31.71,31.73,61400.0,24.6502,24.6502,24.6191,24.6346,61400.0
2013-02-07 15:25:00,31.73,31.74,31.72,31.74,63400.0,24.6346,24.6424,24.6269,24.6424,63400.0
2013-02-07 15:30:00,31.74,31.76,31.74,31.75,61500.0,24.6424,24.6579,24.6424,24.6502,61500.0
2013-02-07 15:35:00,31.75,31.76,31.71,31.75,97000.0,24.6502,24.6579,24.6191,24.6502,97000.0
2013-02-07 15:40:00,31.75,31.75,31.6,31.66,151100.0,24.6502,24.6502,24.5337,24.5803,151100.0
2013-02-07 15:45:00,31.66,31.86,31.66,31.86,99400.0,24.5803,24.7356,24.5803,24.7356,99400.0
2013-02-07 15:50:00,31.85,31.86,31.79,31.79,81700.0,24.7278,24.7356,24.6812,24.6812,81700.0
2013-02-07 15:55:00,31.8,31.88,31.79,31.82,148900.0,24.689,24.7511,24.6812,24.7045,148900.0
2013-02-08 09:30:00,30.87,31.29,29.96,30.93,577800.0,23.9669,24.293,23.2604,24.0135,577800.0
2013-02-08 09:35:00,30.85,30.97,30.46,30.5,231500.0,23.9514,24.0446,23.6486,23.6797,231500.0
2013-02-08 09:40:00,30.51,30.59,30.23,30.25,341500.0,23.6874,23.7496,23.4701,23.4856,341500.0
2013-02-08 09:45:00,30.25,30.5,30.17,30.48,112500.0,23.4856,23.6797,23.4235,23.6642,112500.0
2013-02-08 09:50:00,30.47,30.72,30.47,30.59,225800.0,23.6564,23.8505,23.6564,23.7496,225800.0
2013-02-08 09:55:00,30.61,30.79,30.47,30.56,244600.0,23.7651,23.9048,23.6564,23.7263,244600.0
2013-02-08 10:00:00,30.55,30.57,30.34,30.46,145600.0,23.7185,23.734,23.5555,23.6486,145600.0
2013-02-08 10:05:00,30.45,30.48,30.26,30.39,96800.0,23.6409,23.6642,23.4933,23.5943,96800.0
2013-02-08 10:10:00,30.38,30.46,30.32,30.42,80700.0,23.5865,23.6486,23.5399,23.6176,80700.0
2013-02-08 10:15:00,30.43,30.58,30.43,30.55,96800.0,23.6253,23.7418,23.6253,23.7185,96800.0
2013-02-08 10:20:00,30.56,30.65,30.55,30.57,92500.0,23.7263,23.7961,23.7185,23.734,92500.0
2013-02-08 10:25:00,30.58,30.68,30.57,30.63,39300.0,23.7418,23.8194,23.734,23.7806,39300.0
2013-02-08 10:30:00,30.64,30.64,30.59,30.61,42500.0,23.7884,23.7884,23.7496,23.7651,42500.0
2013-02-08 10:35:00,30.6,30.74,30.6,30.71,181300.0,23.7573,23.866,23.7573,23.8427,181300.0
2013-02-08 10:40:00,30.72,30.84,30.69,30.82,212500.0,23.8505,23.9436,23.8272,23.9281,212500.0
2013-02-08 10:45:00,30.81,30.81,30.73,30.75,161600.0,23.9204,23.9204,23.8582,23.8738,161600.0
2013-02-08 10:50:00,30.74,30.75,30.59,30.62,53600.0,23.866,23.8738,23.7496,23.7728,53600.0
2013-02-08 10:55:00,30.61,30.73,30.61,30.71,69800.0,23.7651,23.8582,23.7651,23.8427,69800.0
2013-02-08 11:00:00,30.71,30.76,30.71,30.75,19000.0,23.8427,23.8815,23.8427,23.8738,19000.0
2013-02-08 11:05:00,30.75,30.75,30.73,30.75,45000.0,23.8738,23.8738,23.8582,23.8738,45000.0
2013-02-08 11:10:00,30.75,30.89,30.75,30.89,72800.0,23.8738,23.9825,23.8738,23.9825,72800.0
2013-02-08 11:15:00,30.88,31.03,30.88,30.97,243300.0,23.9747,24.0912,23.9747,24.0446,243300.0
2013-02-08 11:20:00,30.96,31.02,30.94,31.02,141100.0,24.0368,24.0834,24.0213,24.0834,141100.0
2013-02-08 11:25:00,31.02,31.18,30.99,31.01,88100.0,24.0834,24.2076,24.0601,24.0756,88100.0
2013-02-08 11:30:00,31.01,31.01,30.9,30.94,54500.0,24.0756,24.0756,23.9902,24.0213,54500.0
2013-02-08 11:35:00,30.93,30.95,30.92,30.92,23800.0,24.0135,24.0291,24.0058,24.0058,23800.0
2013-02-08 11:40:00,30.92,30.93,30.9,30.93,25300.0,24.0058,24.0135,23.9902,24.0135,25300.0
2013-02-08 11:45:00,30.92,30.93,30.87,30.89,22800.0,24.0058,24.0135,23.9669,23.9825,22800.0
2013-02-08 11:50:00,30.89,30.9,30.84,30.84,26700.0,23.9825,23.9902,23.9436,23.9436,26700.0
2013-02-08 11:55:00,30.84,30.85,30.81,30.82,43900.0,23.9436,23.9514,23.9204,23.9281,43900.0
2013-02-08 12:00:00,30.81,30.85,30.8,30.82,74700.0,23.9204,23.9514,23.9126,23.9281,74700.0
2013-02-08 12:05:00,30.81,30.89,30.81,30.87,24000.0,23.9204,23.9825,23.9204,23.9669,24000.0
2013-02-08 12:10:00,30.88,30.94,30.81,30.82,72900.0,23.9747,24.0213,23.9204,23.9281,72900.0
2013-02-08 12:15:00,30.82,30.86,30.81,30.85,40600.0,23.9281,23.9592,23.9204,23.9514,40600.0
2013-02-08 12:20:00,30.84,30.89,30.84,30.88,148200.0,23.9436,23.9825,23.9436,23.9747,148200.0
2013-02-08 12:25:00,30.87,30.9,30.86,30.87,41900.0,23.9669,23.9902,23.9592,23.9669,41900.0
2013-02-08 12:30:00,30.87,30.9,30.86,30.88,83100.0,23.9669,23.9902,23.9592,23.9747,83100.0
2013-02-08 12:35:00,30.87,30.89,30.86,30.88,17400.0,23.9669,23.9825,23.9592,23.9747,17400.0
2013-02-08 12:40:00,30.88,30.9,30.87,30.89,32500.0,23.9747,23.9902,23.9669,23.9825,32500.0
2013-02-08 12:45:00,30.89,30.94,30.88,30.94,98100.0,23.9825,24.0213,23.9747,24.0213,98100.0
2013-02-08 12:50:00,30.93,30.94,30.9,30.91,32100.0,24.0135,24.0213,23.9902,23.998,32100.0
2013-02-08 12:55:00,30.9,30.94,30.87,30.87,30900.0,23.9902,24.0213,23.9669,23.9669,30900.0
2013-02-08 13:00:00,30.87,30.88,30.84,30.85,9000.0,23.9669,23.9747,23.9436,23.9514,9000.0
2013-02-08 13:05:00,30.84,30.88,30.82,30.87,18800.0,23.9436,23.9747,23.9281,23.9669,18800.0
2013-02-08 13:10:00,30.88,30.88,30.87,30.88,11700.0,23.9747,23.9747,23.9669,23.9747,11700.0
2013-02-08 13:15:00,30.88,31.13,30.87,31.09,167000.0,23.9747,24.1688,23.9669,24.1377,167000.0
2013-02-08 13:20:00,31.08,31.09,31.08,31.08,32900.0,24.13,24.1377,24.13,24.13,32900.0
2013-02-08 13:25:00,31.09,31.09,30.94,30.94,98700.0,24.1377,24.1377,24.0213,24.0213,98700.0
2013-02-08 13:30:00,30.93,30.93,30.89,30.91,40600.0,24.0135,24.0135,23.9825,23.998,40600.0
2013-02-08 13:35:00,30.9,30.95,30.89,30.9,136400.0,23.9902,24.0291,23.9825,23.9902,136400.0
2013-02-08 13:40:00,30.9,30.92,30.89,30.9,27800.0,23.9902,24.0058,23.9825,23.9902,27800.0
2013-02-08 13:45:00,30.9,30.92,30.9,30.91,26800.0,23.9902,24.0058,23.9902,23.998,26800.0
2013-02-08 13:50:00,30.91,30.95,30.9,30.91,40700.0,23.998,24.0291,23.9902,23.998,40700.0
2013-02-08 13:55:00,30.91,30.95,30.89,30.95,17900.0,23.998,24.0291,23.9825,24.0291,17900.0
2013-02-08 14:00:00,30.95,30.98,30.94,30.98,22700.0,24.0291,24.0523,24.0213,24.0523,22700.0
2013-02-08 14:05:00,30.98,31.01,30.98,30.99,32600.0,24.0523,24.0756,24.0523,24.0601,32600.0
2013-02-08 14:10:00,30.99,30.99,30.97,30.99,44500.0,24.0601,24.0601,24.0446,24.0601,44500.0
2013-02-08 14:15:00,30.99,31.0,30.97,30.99,134300.0,24.0601,24.0679,24.0446,24.0601,134300.0
2013-02-08 14:20:00,30.99,31.0,30.99,31.0,39900.0,24.0601,24.0679,24.0601,24.0679,39900.0
2013-02-08 14:25:00,31.0,31.0,30.91,30.91,82200.0,24.0679,24.0679,23.998,23.998,82200.0
2013-02-08 14:30:00,30.91,30.96,30.87,30.95,62600.0,23.998,24.0368,23.9669,24.0291,62600.0
2013-02-08 14:35:00,30.95,30.97,30.95,30.97,27700.0,24.0291,24.0446,24.0291,24.0446,27700.0
2013-02-08 14:40:00,30.96,31.02,30.96,31.0,114900.0,24.0368,24.0834,24.0368,24.0679,114900.0
2013-02-08 14:45:00,31.0,31.01,30.98,30.99,86600.0,24.0679,24.0756,24.0523,24.0601,86600.0
2013-02-08 14:50:00,30.98,31.0,30.98,30.99,25300.0,24.0523,24.0679,24.0523,24.0601,25300.0
2013-02-08 14:55:00,30.99,31.0,30.99,31.0,37400.0,24.0601,24.0679,24.0601,24.0679,37400.0
2013-02-08 15:00:00,30.99,31.05,30.99,31.04,66700.0,24.0601,24.1067,24.0601,24.0989,66700.0
2013-02-08 15:05:00,31.03,31.03,31.0,31.02,28300.0,24.0912,24.0912,24.0679,24.0834,28300.0
2013-02-08 15:10:00,31.02,31.02,31.0,31.01,42500.0,24.0834,24.0834,24.0679,24.0756,42500.0
2013-02-08 15:15:00,31.0,31.01,30.99,31.0,42900.0,24.0679,24.0756,24.0601,24.0679,42900.0
2013-02-08 15:20:00,31.0,31.01,30.97,30.97,88300.0,24.0679,24.0756,24.0446,24.0446,88300.0
2013-02-08 15:25:00,30.97,30.97,30.87,30.88,32500.0,24.0446,24.0446,23.9669,23.9747,32500.0
2013-02-08 15:30:00,30.87,30.91,30.85,30.91,54400.0,23.9669,23.998,23.9514,23.998,54400.0
2013-02-08 15:35:00,30.91,30.95,30.86,30.92,96000.0,23.998,24.0291,23.9592,24.0058,96000.0
2013-02-08 15:40:00,30.92,30.95,30.91,30.93,104300.0,24.0058,24.0291,23.998,24.0135,104300.0
2013-02-08 15:45:00,30.93,30.99,30.92,30.99,150400.0,24.0135,24.0601,24.0058,24.0601,150400.0
2013-02-08 15:50:00,30.98,31.07,30.98,31.04,157000.0,24.0523,24.1222,24.0523,24.0989,157000.0
2013-02-08 15:55:00,31.04,31.14,31.03,31.13,298400.0,24.0989,24.1766,24.0912,24.1688,298400.0
2013-02-11 09:30:00,31.17,31.24,31.12,31.21,33000.0,24.1999,24.2542,24.161,24.2309,33000.0
2013-02-11 09:35:00,31.2,31.31,31.2,31.28,15800.0,24.2231,24.3085,24.2231,24.2853,15800.0
2013-02-11 09:40:00,31.29,31.33,31.24,31.26,144400.0,24.293,24.3241,24.2542,24.2697,144400.0
2013-02-11 09:45:00,31.25,31.34,31.25,31.3,35400.0,24.262,24.3318,24.262,24.3008,35400.0
2013-02-11 09:50:00,31.3,31.3,31.24,31.26,209100.0,24.3008,24.3008,24.2542,24.2697,209100.0
2013-02-11 09:55:00,31.25,31.28,31.23,31.25,34900.0,24.262,24.2853,24.2464,24.262,34900.0
2013-02-11 10:00:00,31.25,31.29,31.24,31.25,32500.0,24.262,24.293,24.2542,24.262,32500.0
2013-02-11 10:05:00,31.25,31.26,31.22,31.26,13300.0,24.262,24.2697,24.2387,24.2697,13300.0
2013-02-11 10:10:00,31.25,31.27,31.24,31.25,37100.0,24.262,24.2775,24.2542,24.262,37100.0
2013-02-11 10:15:00,31.25,31.25,31.17,31.17,18200.0,24.262,24.262,24.1999,24.1999,18200.0
2013-02-11 10:20:00,31.17,31.24,31.17,31.23,13300.0,24.1999,24.2542,24.1999,24.2464,13300.0
2013-02-11 10:25:00,31.22,31.23,31.17,31.21,98200.0,24.2387,24.2464,24.1999,24.2309,98200.0
2013-02-11 10:30:00,31.21,31.25,31.21,31.25,9600.0,24.2309,24.262,24.2309,24.262,9600.0
2013-02-11 10:35:00,31.26,31.26,31.22,31.25,18100.0,24.2697,24.2697,24.2387,24.262,18100.0
2013-02-11 10:40:00,31.24,31.28,31.24,31.26,18800.0,24.2542,24.2853,24.2542,24.2697,18800.0
2013-02-11 10:45:00,31.26,31.26,31.19,31.2,57900.0,24.2697,24.2697,24.2154,24.2231,57900.0
2013-02-11 10:50:00,31.2,31.2,31.15,31.16,21800.0,24.2231,24.2231,24.1843,24.1921,21800.0
2013-02-11 10:55:00,31.16,31.22,31.15,31.21,21600.0,24.1921,24.2387,24.1843,24.2309,21600.0
2013-02-11 11:00:00,31.21,31.27,31.2,31.25,41800.0,24.2309,24.2775,24.2231,24.262,41800.0
2013-02-11 11:05:00,31.25,31.26,31.25,31.25,15000.0,24.262,24.2697,24.262,24.262,15000.0
2013-02-11 11:10:00,31.25,31.25,31.22,31.24,41600.0,24.262,24.262,24.2387,24.2542,41600.0
2013-02-11 11:15:00,31.24,31.24,31.19,31.19,46700.0,24.2542,24.2542,24.2154,24.2154,46700.0
2013-02-11 11:20:00,31.19,31.19,31.14,31.18,23700.0,24.2154,24.2154,24.1766,24.2076,23700.0
2013-02-11 11:25:00,31.18,31.27,31.18,31.26,40800.0,24.2076,24.2775,24.2076,24.2697,40800.0
2013-02-11 11:30:00,31.26,31.34,31.26,31.33,17000.0,24.2697,24.3318,24.2697,24.3241,17000.0
2013-02-11 11:35:00,31.33,31.34,31.31,31.31,18900.0,24.3241,24.3318,24.3085,24.3085,18900.0
2013-02-11 11:40:00,31.32,31.34,31.32,31.33,10800.0,24.3163,24.3318,24.3163,24.3241,10800.0
2013-02-11 11:45:00,31.33,31.35,31.32,31.35,16400.0,24.3241,24.3396,24.3163,24.3396,16400.0
2013-02-11 11:50:00,31.34,31.39,31.33,31.38,20000.0,24.3318,24.3707,24.3241,24.3629,20000.0
2013-02-11 11:55:00,31.38,31.39,31.37,31.38,8100.0,24.3629,24.3707,24.3551,24.3629,8100.0
2013-02-11 12:00:00,31.39,31.4,31.36,31.37,13500.0,24.3707,24.3784,24.3474,24.3551,13500.0
2013-02-11 12:05:00,31.37,31.39,31.36,31.37,19300.0,24.3551,24.3707,24.3474,24.3551,19300.0
2013-02-11 12:10:00,31.36,31.38,31.36,31.37,7100.0,24.3474,24.3629,24.3474,24.3551,7100.0
2013-02-11 12:15:00,31.37,31.39,31.37,31.39,19500.0,24.3551,24.3707,24.3551,24.3707,19500.0
2013-02-11 12:20:00,31.4,31.4,31.36,31.37,12500.0,24.3784,24.3784,24.3474,24.3551,12500.0
2013-02-11 12:25:00,31.36,31.39,31.36,31.38,13100.0,24.3474,24.3707,24.3474,24.3629,13100.0
2013-02-11 12:30:00,31.37,31.38,31.36,31.37,9100.0,24.3551,24.3629,24.3474,24.3551,9100.0
2013-02-11 12:35:00,31.37,31.38,31.37,31.38,2900.0,24.3551,24.3629,24.3551,24.3629,2900.0
2013-02-11 12:40:00,31.37,31.38,31.34,31.35,34500.0,24.3551,24.3629,24.3318,24.3396,34500.0
2013-02-11 12:45:00,31.35,31.37,31.34,31.36,25000.0,24.3396,24.3551,24.3318,24.3474,25000.0
2013-02-11 12:50:00,31.36,31.38,31.36,31.37,7300.0,24.3474,24.3629,24.3474,24.3551,7300.0
2013-02-11 12:55:00,31.38,31.38,31.37,31.38,2100.0,24.3629,24.3629,24.3551,24.3629,2100.0
2013-02-11 13:00:00,31.37,31.38,31.36,31.37,21800.0,24.3551,24.3629,24.3474,24.3551,21800.0
2013-02-11 13:05:00,31.38,31.49,31.38,31.48,41900.0,24.3629,24.4483,24.3629,24.4405,41900.0
2013-02-11 13:10:00,31.47,31.53,31.47,31.53,29800.0,24.4328,24.4794,24.4328,24.4794,29800.0
2013-02-11 13:15:00,31.53,31.53,31.5,31.51,21900.0,24.4794,24.4794,24.4561,24.4638,21900.0
2013-02-11 13:20:00,31.51,31.52,31.48,31.48,16400.0,24.4638,24.4716,24.4405,24.4405,16400.0
2013-02-11 13:25:00,31.49,31.54,31.47,31.54,19800.0,24.4483,24.4871,24.4328,24.4871,19800.0
2013-02-11 13:30:00,31.54,31.55,31.53,31.54,15500.0,24.4871,24.4949,24.4794,24.4871,15500.0
2013-02-11 13:35:00,31.54,31.54,31.51,31.51,9900.0,24.4871,24.4871,24.4638,24.4638,9900.0
2013-02-11 13:40:00,31.51,31.51,31.49,31.5,25800.0,24.4638,24.4638,24.4483,24.4561,25800.0
2013-02-11 13:45:00,31.51,31.51,31.49,31.5,15300.0,24.4638,24.4638,24.4483,24.4561,15300.0
2013-02-11 13:50:00,31.49,31.5,31.49,31.5,6000.0,24.4483,24.4561,24.4483,24.4561,6000.0
2013-02-11 13:55:00,31.49,31.49,31.41,31.41,14200.0,24.4483,24.4483,24.3862,24.3862,14200.0
2013-02-11 14:00:00,31.41,31.42,31.39,31.4,74800.0,24.3862,24.394,24.3707,24.3784,74800.0
2013-02-11 14:05:00,31.4,31.4,31.38,31.38,26100.0,24.3784,24.3784,24.3629,24.3629,26100.0
2013-02-11 14:10:00,31.38,31.39,31.35,31.36,30400.0,24.3629,24.3707,24.3396,24.3474,30400.0
2013-02-11 14:15:00,31.35,31.36,31.33,31.34,18900.0,24.3396,24.3474,24.3241,24.3318,18900.0
2013-02-11 14:20:00,31.33,31.35,31.3,31.3,52600.0,24.3241,24.3396,24.3008,24.3008,52600.0
2013-02-11 14:25:00,31.31,31.32,31.3,31.31,10900.0,24.3085,24.3163,24.3008,24.3085,10900.0
2013-02-11 14:30:00,31.31,31.33,31.31,31.33,57700.0,24.3085,24.3241,24.3085,24.3241,57700.0
2013-02-11 14:35:00,31.33,31.35,31.33,31.33,23800.0,24.3241,24.3396,24.3241,24.3241,23800.0
2013-02-11 14:40:00,31.33,31.33,31.31,31.31,15600.0,24.3241,24.3241,24.3085,24.3085,15600.0
2013-02-11 14:45:00,31.31,31.33,31.31,31.33,36100.0,24.3085,24.3241,24.3085,24.3241,36100.0
2013-02-11 14:50:00,31.33,31.33,31.32,31.33,9600.0,24.3241,24.3241,24.3163,24.3241,9600.0
2013-02-11 14:55:00,31.33,31.33,31.31,31.31,23400.0,24.3241,24.3241,24.3085,24.3085,23400.0
2013-02-11 15:00:00,31.31,31.34,31.3,31.33,58000.0,24.3085,24.3318,24.3008,24.3241,58000.0
2013-02-11 15:05:00,31.33,31.33,31.32,31.33,30800.0,24.3241,24.3241,24.3163,24.3241,30800.0
2013-02-11 15:10:00,31.33,31.33,31.32,31.33,12100.0,24.3241,24.3241,24.3163,24.3241,12100.0
2013-02-11 15:15:00,31.32,31.33,31.32,31.32,18600.0,24.3163,24.3241,24.3163,24.3163,18600.0
2013-02-11 15:20:00,31.32,31.32,31.3,31.31,44300.0,24.3163,24.3163,24.3008,24.3085,44300.0
2013-02-11 15:25:00,31.31,31.31,31.28,31.3,27600.0,24.3085,24.3085,24.2853,24.3008,27600.0
2013-02-11 15:30:00,31.31,31.32,31.3,31.31,48300.0,24.3085,24.3163,24.3008,24.3085,48300.0
2013-02-11 15:35:00,31.31,31.33,31.3,31.33,26100.0,24.3085,24.3241,24.3008,24.3241,26100.0
2013-02-11 15:40:00,31.33,31.34,31.32,31.33,24800.0,24.3241,24.3318,24.3163,24.3241,24800.0
2013-02-11 15:45:00,31.33,31.35,31.3,31.34,53900.0,24.3241,24.3396,24.3008,24.3318,53900.0
2013-02-11 15:50:00,31.34,31.34,31.29,31.29,49100.0,24.3318,24.3318,24.293,24.293,49100.0
2013-02-11 15:55:00,31.29,31.3,31.27,31.28,93800.0,24.293,24.3008,24.2775,24.2853,93800.0
2013-02-12 09:30:00,31.41,31.41,31.19,31.28,62400.0,24.3862,24.3862,24.2154,24.2853,62400.0
2013-02-12 09:35:00,31.28,31.38,31.28,31.3,14000.0,24.2853,24.3629,24.2853,24.3008,14000.0
2013-02-12 09:40:00,31.3,31.35,31.29,31.33,14300.0,24.3008,24.3396,24.293,24.3241,14300.0
2013-02-12 09:45:00,31.34,31.35,31.31,31.31,13000.0,24.3318,24.3396,24.3085,24.3085,13000.0
2013-02-12 09:50:00,31.32,31.34,31.31,31.32,11800.0,24.3163,24.3318,24.3085,24.3163,11800.0
2013-02-12 09:55:00,31.32,31.33,31.27,31.29,18100.0,24.3163,24.3241,24.2775,24.293,18100.0
2013-02-12 10:00:00,31.29,31.32,31.29,31.31,22200.0,24.293,24.3163,24.293,24.3085,22200.0
2013-02-12 10:05:00,31.3,31.34,31.28,31.33,27500.0,24.3008,24.3318,24.2853,24.3241,27500.0
2013-02-12 10:10:00,31.34,31.38,31.33,31.38,10800.0,24.3318,24.3629,24.3241,24.3629,10800.0
2013-02-12 10:15:00,31.38,31.38,31.35,31.37,12200.0,24.3629,24.3629,24.3396,24.3551,12200.0
2013-02-12 10:20:00,31.36,31.37,31.35,31.35,6400.0,24.3474,24.3551,24.3396,24.3396,6400.0
2013-02-12 10:25:00,31.36,31.36,31.27,31.28,23100.0,24.3474,24.3474,24.2775,24.2853,23100.0
2013-02-12 10:30:00,31.29,31.31,31.28,31.29,17900.0,24.293,24.3085,24.2853,24.293,17900.0
2013-02-12 10:35:00,31.3,31.32,31.29,31.32,17600.0,24.3008,24.3163,24.293,24.3163,17600.0
2013-02-12 10:40:00,31.32,31.37,31.32,31.34,19100.0,24.3163,24.3551,24.3163,24.3318,19100.0
2013-02-12 10:45:00,31.34,31.34,31.3,31.32,19700.0,24.3318,24.3318,24.3008,24.3163,19700.0
2013-02-12 10:50:00,31.33,31.35,31.31,31.33,37500.0,24.3241,24.3396,24.3085,24.3241,37500.0
2013-02-12 10:55:00,31.32,31.37,31.32,31.35,37900.0,24.3163,24.3551,24.3163,24.3396,37900.0
2013-02-12 11:00:00,31.35,31.36,31.31,31.31,28000.0,24.3396,24.3474,24.3085,24.3085,28000.0
2013-02-12 11:05:00,31.31,31.32,31.3,31.31,9200.0,24.3085,24.3163,24.3008,24.3085,9200.0
2013-02-12 11:10:00,31.3,31.32,31.3,31.3,16000.0,24.3008,24.3163,24.3008,24.3008,16000.0
2013-02-12 11:15:00,31.3,31.32,31.3,31.3,15500.0,24.3008,24.3163,24.3008,24.3008,15500.0
2013-02-12 11:20:00,31.3,31.32,31.3,31.3,10900.0,24.3008,24.3163,24.3008,24.3008,10900.0
2013-02-12 11:25:00,31.3,31.31,31.29,31.3,8900.0,24.3008,24.3085,24.293,24.3008,8900.0
2013-02-12 11:30:00,31.3,31.32,31.3,31.32,15900.0,24.3008,24.3163,24.3008,24.3163,15900.0
2013-02-12 11:35:00,31.33,31.34,31.31,31.31,18600.0,24.3241,24.3318,24.3085,24.3085,18600.0
2013-02-12 11:40:00,31.31,31.36,31.31,31.35,24400.0,24.3085,24.3474,24.3085,24.3396,24400.0
2013-02-12 11:45:00,31.35,31.37,31.33,31.35,13700.0,24.3396,24.3551,24.3241,24.3396,13700.0
2013-02-12 11:50:00,31.35,31.36,31.33,31.33,13500.0,24.3396,24.3474,24.3241,24.3241,13500.0
2013-02-12 11:55:00,31.34,31.38,31.33,31.38,12900.0,24.3318,24.3629,24.3241,24.3629,12900.0
2013-02-12 12:00:00,31.38,31.38,31.36,31.36,11600.0,24.3629,24.3629,24.3474,24.3474,11600.0
2013-02-12 12:05:00,31.36,31.37,31.29,31.29,34200.0,24.3474,24.3551,24.293,24.293,34200.0
2013-02-12 12:10:00,31.29,31.33,31.29,31.31,112700.0,24.293,24.3241,24.293,24.3085,112700.0
2013-02-12 12:15:00,31.31,31.31,31.28,31.28,78300.0,24.3085,24.3085,24.2853,24.2853,78300.0
2013-02-12 12:20:00,31.29,31.29,31.25,31.27,51100.0,24.293,24.293,24.262,24.2775,51100.0
2013-02-12 12:25:00,31.27,31.28,31.25,31.25,12100.0,24.2775,24.2853,24.262,24.262,12100.0
2013-02-12 12:30:00,31.25,31.26,31.22,31.22,147400.0,24.262,24.2697,24.2387,24.2387,147400.0
2013-02-12 12:35:00,31.22,31.24,31.21,31.24,28400.0,24.2387,24.2542,24.2309,24.2542,28400.0
2013-02-12 12:40:00,31.25,31.26,31.22,31.23,20800.0,24.262,24.2697,24.2387,24.2464,20800.0
2013-02-12 12:45:00,31.24,31.24,31.23,31.24,9800.0,24.2542,24.2542,24.2464,24.2542,9800.0
2013-02-12 12:50:00,31.23,31.3,31.23,31.29,10500.0,24.2464,24.3008,24.2464,24.293,10500.0
2013-02-12 12:55:00,31.29,31.33,31.29,31.32,11400.0,24.293,24.3241,24.293,24.3163,11400.0
2013-02-12 13:00:00,31.33,31.34,31.31,31.31,22900.0,24.3241,24.3318,24.3085,24.3085,22900.0
2013-02-12 13:05:00,31.32,31.34,31.31,31.33,7000.0,24.3163,24.3318,24.3085,24.3241,7000.0
2013-02-12 13:10:00,31.34,31.34,31.33,31.33,5600.0,24.3318,24.3318,24.3241,24.3241,5600.0
2013-02-12 13:15:00,31.34,31.35,31.33,31.34,12200.0,24.3318,24.3396,24.3241,24.3318,12200.0
2013-02-12 13:20:00,31.34,31.36,31.32,31.33,44300.0,24.3318,24.3474,24.3163,24.3241,44300.0
2013-02-12 13:25:00,31.33,31.35,31.32,31.32,69100.0,24.3241,24.3396,24.3163,24.3163,69100.0
2013-02-12 13:30:00,31.32,31.33,31.31,31.31,12500.0,24.3163,24.3241,24.3085,24.3085,12500.0
2013-02-12 13:35:00,31.32,31.34,31.31,31.33,15700.0,24.3163,24.3318,24.3085,24.3241,15700.0
2013-02-12 13:40:00,31.33,31.34,31.31,31.31,36700.0,24.3241,24.3318,24.3085,24.3085,36700.0
2013-02-12 13:45:00,31.31,31.33,31.31,31.33,53600.0,24.3085,24.3241,24.3085,24.3241,53600.0
2013-02-12 13:50:00,31.32,31.33,31.31,31.32,16600.0,24.3163,24.3241,24.3085,24.3163,16600.0
2013-02-12 13:55:00,31.31,31.32,31.28,31.28,20700.0,24.3085,24.3163,24.2853,24.2853,20700.0
2013-02-12 14:00:00,31.29,31.3,31.28,31.29,18800.0,24.293,24.3008,24.2853,24.293,18800.0
2013-02-12 14:05:00,31.29,31.29,31.27,31.28,15600.0,24.293,24.293,24.2775,24.2853,15600.0
2013-02-12 14:10:00,31.27,31.28,31.26,31.26,11900.0,24.2775,24.2853,24.2697,24.2697,11900.0
2013-02-12 14:15:00,31.26,31.26,31.24,31.25,23500.0,24.2697,24.2697,24.2542,24.262,23500.0
2013-02-12 14:20:00,31.26,31.26,31.24,31.24,13500.0,24.2697,24.2697,24.2542,24.2542,13500.0
2013-02-12 14:25:00,31.24,31.24,31.22,31.22,16300.0,24.2542,24.2542,24.2387,24.2387,16300.0
2013-02-12 14:30:00,31.22,31.24,31.22,31.23,7400.0,24.2387,24.2542,24.2387,24.2464,7400.0
2013-02-12 14:35:00,31.23,31.24,31.23,31.24,13900.0,24.2464,24.2542,24.2464,24.2542,13900.0
2013-02-12 14:40:00,31.24,31.24,31.23,31.24,7500.0,24.2542,24.2542,24.2464,24.2542,7500.0
2013-02-12 14:45:00,31.23,31.24,31.22,31.22,17500.0,24.2464,24.2542,24.2387,24.2387,17500.0
2013-02-12 14:50:00,31.22,31.24,31.22,31.23,12000.0,24.2387,24.2542,24.2387,24.2464,12000.0
2013-02-12 14:55:00,31.23,31.24,31.22,31.23,19200.0,24.2464,24.2542,24.2387,24.2464,19200.0
2013-02-12 15:00:00,31.22,31.23,31.21,31.21,10700.0,24.2387,24.2464,24.2309,24.2309,10700.0
2013-02-12 15:05:00,31.21,31.22,31.19,31.21,20000.0,24.2309,24.2387,24.2154,24.2309,20000.0
2013-02-12 15:10:00,31.2,31.21,31.19,31.2,18600.0,24.2231,24.2309,24.2154,24.2231,18600.0
2013-02-12 15:15:00,31.19,31.21,31.19,31.2,24600.0,24.2154,24.2309,24.2154,24.2231,24600.0
2013-02-12 15:20:00,31.19,31.2,31.19,31.2,14500.0,24.2154,24.2231,24.2154,24.2231,14500.0
2013-02-12 15:25:00,31.2,31.21,31.19,31.2,25700.0,24.2231,24.2309,24.2154,24.2231,25700.0
2013-02-12 15:30:00,31.2,31.2,31.19,31.2,16100.0,24.2231,24.2231,24.2154,24.2231,16100.0
2013-02-12 15:35:00,31.2,31.21,31.18,31.19,151800.0,24.2231,24.2309,24.2076,24.2154,151800.0
2013-02-12 15:40:00,31.19,31.2,31.18,31.2,24700.0,24.2154,24.2231,24.2076,24.2231,24700.0
2013-02-12 15:45:00,31.2,31.2,31.19,31.2,40900.0,24.2231,24.2231,24.2154,24.2231,40900.0
2013-02-12 15:50:00,31.19,31.2,31.19,31.2,52900.0,24.2154,24.2231,24.2154,24.2231,52900.0
2013-02-12 15:55:00,31.2,31.2,31.16,31.18,116100.0,24.2231,24.2231,24.1921,24.2076,116100.0
2013-02-13 09:30:00,31.26,31.36,31.18,31.33,24500.0,24.2697,24.3474,24.2076,24.3241,24500.0
2013-02-13 09:35:00,31.35,31.35,31.21,31.26,22900.0,24.3396,24.3396,24.2309,24.2697,22900.0
2013-02-13 09:40:00,31.26,31.27,31.23,31.27,19800.0,24.2697,24.2775,24.2464,24.2775,19800.0
2013-02-13 09:45:00,31.27,31.3,31.27,31.3,15800.0,24.2775,24.3008,24.2775,24.3008,15800.0
2013-02-13 09:50:00,31.29,31.37,31.29,31.37,15400.0,24.293,24.3551,24.293,24.3551,15400.0
2013-02-13 09:55:00,31.37,31.39,31.28,31.35,27900.0,24.3551,24.3707,24.2853,24.3396,27900.0
2013-02-13 10:00:00,31.35,31.37,31.32,31.33,22400.0,24.3396,24.3551,24.3163,24.3241,22400.0
2013-02-13 10:05:00,31.32,31.33,31.32,31.33,11100.0,24.3163,24.3241,24.3163,24.3241,11100.0
2013-02-13 10:10:00,31.32,31.34,31.32,31.34,17800.0,24.3163,24.3318,24.3163,24.3318,17800.0
2013-02-13 10:15:00,31.33,31.34,31.33,31.33,16700.0,24.3241,24.3318,24.3241,24.3241,16700.0
2013-02-13 10:20:00,31.34,31.35,31.33,31.34,17200.0,24.3318,24.3396,24.3241,24.3318,17200.0
2013-02-13 10:25:00,31.34,31.36,31.34,31.36,39100.0,24.3318,24.3474,24.3318,24.3474,39100.0
2013-02-13 10:30:00,31.35,31.35,31.24,31.24,45200.0,24.3396,24.3396,24.2542,24.2542,45200.0
2013-02-13 10:35:00,31.24,31.25,31.24,31.24,5800.0,24.2542,24.262,24.2542,24.2542,5800.0
2013-02-13 10:40:00,31.24,31.26,31.24,31.25,16000.0,24.2542,24.2697,24.2542,24.262,16000.0
2013-02-13 10:45:00,31.26,31.26,31.24,31.25,24400.0,24.2697,24.2697,24.2542,24.262,24400.0
2013-02-13 10:50:00,31.26,31.28,31.26,31.27,14400.0,24.2697,24.2853,24.2697,24.2775,14400.0
2013-02-13 10:55:00,31.28,31.29,31.24,31.25,39600.0,24.2853,24.293,24.2542,24.262,39600.0
2013-02-13 11:00:00,31.25,31.25,31.22,31.25,44400.0,24.262,24.262,24.2387,24.262,44400.0
2013-02-13 11:05:00,31.25,31.27,31.25,31.26,13500.0,24.262,24.2775,24.262,24.2697,13500.0
2013-02-13 11:10:00,31.26,31.26,31.25,31.26,3500.0,24.2697,24.2697,24.262,24.2697,3500.0
2013-02-13 11:15:00,31.26,31.26,31.25,31.25,11100.0,24.2697,24.2697,24.262,24.262,11100.0
2013-02-13 11:20:00,31.25,31.26,31.25,31.26,3400.0,24.262,24.2697,24.262,24.2697,3400.0
2013-02-13 11:25:00,31.26,31.27,31.25,31.25,31900.0,24.2697,24.2775,24.262,24.262,31900.0
2013-02-13 11:30:00,31.25,31.25,31.22,31.23,38200.0,24.262,24.262,24.2387,24.2464,38200.0
2013-02-13 11:35:00,31.24,31.25,31.24,31.24,14500.0,24.2542,24.262,24.2542,24.2542,14500.0
2013-02-13 11:40:00,31.24,31.24,31.22,31.24,31600.0,24.2542,24.2542,24.2387,24.2542,31600.0
2013-02-13 11:45:00,31.24,31.26,31.23,31.26,6600.0,24.2542,24.2697,24.2464,24.2697,6600.0
2013-02-13 11:50:00,31.26,31.27,31.23,31.24,19200.0,24.2697,24.2775,24.2464,24.2542,19200.0
2013-02-13 11:55:00,31.24,31.26,31.24,31.26,31100.0,24.2542,24.2697,24.2542,24.2697,31100.0
2013-02-13 12:00:00,31.26,31.27,31.25,31.25,14100.0,24.2697,24.2775,24.262,24.262,14100.0
2013-02-13 12:05:00,31.26,31.27,31.25,31.25,20300.0,24.2697,24.2775,24.262,24.262,20300.0
2013-02-13 12:10:00,31.26,31.26,31.25,31.25,8200.0,24.2697,24.2697,24.262,24.262,8200.0
2013-02-13 12:15:00,31.26,31.27,31.24,31.24,34700.0,24.2697,24.2775,24.2542,24.2542,34700.0
2013-02-13 12:20:00,31.25,31.25,31.25,31.25,1000.0,24.262,24.262,24.262,24.262,1000.0
2013-02-13 12:25:00,31.25,31.25,31.24,31.25,4900.0,24.262,24.262,24.2542,24.262,4900.0
2013-02-13 12:30:00,31.25,31.26,31.24,31.24,27200.0,24.262,24.2697,24.2542,24.2542,27200.0
2013-02-13 12:35:00,31.25,31.25,31.24,31.25,15100.0,24.262,24.262,24.2542,24.262,15100.0
2013-02-13 12:40:00,31.26,31.26,31.23,31.25,36200.0,24.2697,24.2697,24.2464,24.262,36200.0
2013-02-13 12:45:00,31.25,31.25,31.23,31.24,14500.0,24.262,24.262,24.2464,24.2542,14500.0
2013-02-13 12:50:00,31.23,31.25,31.23,31.25,23300.0,24.2464,24.262,24.2464,24.262,23300.0
2013-02-13 12:55:00,31.25,31.25,31.23,31.24,14700.0,24.262,24.262,24.2464,24.2542,14700.0
2013-02-13 13:00:00,31.24,31.26,31.24,31.24,17600.0,24.2542,24.2697,24.2542,24.2542,17600.0
2013-02-13 13:05:00,31.23,31.24,31.23,31.24,13700.0,24.2464,24.2542,24.2464,24.2542,13700.0
2013-02-13 13:10:00,31.25,31.25,31.24,31.24,5100.0,24.262,24.262,24.2542,24.2542,5100.0
2013-02-13 13:15:00,31.24,31.25,31.24,31.25,9500.0,24.2542,24.262,24.2542,24.262,9500.0
2013-02-13 13:20:00,31.24,31.25,31.23,31.24,47700.0,24.2542,24.262,24.2464,24.2542,47700.0
2013-02-13 13:25:00,31.24,31.25,31.24,31.24,9700.0,24.2542,24.262,24.2542,24.2542,9700.0
2013-02-13 13:30:00,31.24,31.24,31.24,31.24,8900.0,24.2542,24.2542,24.2542,24.2542,8900.0
2013-02-13 13:35:00,31.24,31.25,31.24,31.25,21200.0,24.2542,24.262,24.2542,24.262,21200.0
2013-02-13 13:40:00,31.25,31.27,31.24,31.27,12500.0,24.262,24.2775,24.2542,24.2775,12500.0
2013-02-13 13:45:00,31.27,31.3,31.26,31.3,14200.0,24.2775,24.3008,24.2697,24.3008,14200.0
2013-02-13 13:50:00,31.31,31.33,31.3,31.33,12900.0,24.3085,24.3241,24.3008,24.3241,12900.0
2013-02-13 13:55:00,31.33,31.33,31.27,31.27,35000.0,24.3241,24.3241,24.2775,24.2775,35000.0
2013-02-13 14:00:00,31.27,31.31,31.27,31.3,17000.0,24.2775,24.3085,24.2775,24.3008,17000.0
2013-02-13 14:05:00,31.3,31.31,31.27,31.27,14700.0,24.3008,24.3085,24.2775,24.2775,14700.0
2013-02-13 14:10:00,31.27,31.3,31.27,31.3,6500.0,24.2775,24.3008,24.2775,24.3008,6500.0
2013-02-13 14:15:00,31.3,31.31,31.29,31.29,18100.0,24.3008,24.3085,24.293,24.293,18100.0
2013-02-13 14:20:00,31.3,31.33,31.29,31.33,13300.0,24.3008,24.3241,24.293,24.3241,13300.0
2013-02-13 14:25:00,31.33,31.33,31.3,31.3,19800.0,24.3241,24.3241,24.3008,24.3008,19800.0
2013-02-13 14:30:00,31.3,31.3,31.29,31.3,4300.0,24.3008,24.3008,24.293,24.3008,4300.0
2013-02-13 14:35:00,31.3,31.32,31.29,31.31,76800.0,24.3008,24.3163,24.293,24.3085,76800.0
2013-02-13 14:40:00,31.31,31.33,31.31,31.32,10100.0,24.3085,24.3241,24.3085,24.3163,10100.0
2013-02-13 14:45:00,31.32,31.33,31.3,31.31,17500.0,24.3163,24.3241,24.3008,24.3085,17500.0
2013-02-13 14:50:00,31.31,31.32,31.31,31.32,1700.0,24.3085,24.3163,24.3085,24.3163,1700.0
2013-02-13 14:55:00,31.32,31.33,31.31,31.32,36600.0,24.3163,24.3241,24.3085,24.3163,36600.0
2013-02-13 15:00:00,31.31,31.32,31.31,31.31,14700.0,24.3085,24.3163,24.3085,24.3085,14700.0
2013-02-13 15:05:00,31.32,31.32,31.31,31.32,16500.0,24.3163,24.3163,24.3085,24.3163,16500.0
2013-02-13 15:10:00,31.32,31.33,31.31,31.33,48200.0,24.3163,24.3241,24.3085,24.3241,48200.0
2013-02-13 15:15:00,31.32,31.34,31.32,31.33,25800.0,24.3163,24.3318,24.3163,24.3241,25800.0
2013-02-13 15:20:00,31.33,31.33,31.32,31.33,28300.0,24.3241,24.3241,24.3163,24.3241,28300.0
2013-02-13 15:25:00,31.32,31.33,31.32,31.32,11900.0,24.3163,24.3241,24.3163,24.3163,11900.0
2013-02-13 15:30:00,31.32,31.33,31.27,31.27,56800.0,24.3163,24.3241,24.2775,24.2775,56800.0
2013-02-13 15:35:00,31.27,31.28,31.22,31.24,46400.0,24.2775,24.2853,24.2387,24.2542,46400.0
2013-02-13 15:40:00,31.23,31.24,31.22,31.24,53200.0,24.2464,24.2542,24.2387,24.2542,53200.0
2013-02-13 15:45:00,31.24,31.24,31.17,31.18,92900.0,24.2542,24.2542,24.1999,24.2076,92900.0
2013-02-13 15:50:00,31.17,31.2,31.17,31.19,100400.0,24.1999,24.2231,24.1999,24.2154,100400.0
2013-02-13 15:55:00,31.2,31.22,31.19,31.22,151200.0,24.2231,24.2387,24.2154,24.2387,151200.0
2013-02-14 09:30:00,31.14,31.14,30.98,31.0,32700.0,24.1766,24.1766,24.0523,24.0679,32700.0
2013-02-14 09:35:00,30.99,31.24,30.99,31.22,19600.0,24.0601,24.2542,24.0601,24.2387,19600.0
2013-02-14 09:40:00,31.24,31.29,31.14,31.14,27000.0,24.2542,24.293,24.1766,24.1766,27000.0
2013-02-14 09:45:00,31.16,31.18,31.13,31.17,8300.0,24.1921,24.2076,24.1688,24.1999,8300.0
2013-02-14 09:50:00,31.16,31.2,31.15,31.16,13900.0,24.1921,24.2231,24.1843,24.1921,13900.0
2013-02-14 09:55:00,31.16,31.19,31.16,31.19,14000.0,24.1921,24.2154,24.1921,24.2154,14000.0
2013-02-14 10:00:00,31.18,31.19,31.17,31.19,11700.0,24.2076,24.2154,24.1999,24.2154,11700.0
2013-02-14 10:05:00,31.18,31.19,31.13,31.14,14500.0,24.2076,24.2154,24.1688,24.1766,14500.0
2013-02-14 10:10:00,31.14,31.17,31.14,31.14,16000.0,24.1766,24.1999,24.1766,24.1766,16000.0
2013-02-14 10:15:00,31.13,31.18,31.13,31.17,16700.0,24.1688,24.2076,24.1688,24.1999,16700.0
2013-02-14 10:20:00,31.19,31.21,31.19,31.2,9600.0,24.2154,24.2309,24.2154,24.2231,9600.0
2013-02-14 10:25:00,31.2,31.24,31.18,31.19,30100.0,24.2231,24.2542,24.2076,24.2154,30100.0
2013-02-14 10:30:00,31.18,31.24,31.17,31.23,25900.0,24.2076,24.2542,24.1999,24.2464,25900.0
2013-02-14 10:35:00,31.22,31.24,31.21,31.24,12800.0,24.2387,24.2542,24.2309,24.2542,12800.0
2013-02-14 10:40:00,31.23,31.27,31.23,31.27,26000.0,24.2464,24.2775,24.2464,24.2775,26000.0
2013-02-14 10:45:00,31.27,31.33,31.27,31.32,16400.0,24.2775,24.3241,24.2775,24.3163,16400.0
2013-02-14 10:50:00,31.32,31.34,31.32,31.34,6300.0,24.3163,24.3318,24.3163,24.3318,6300.0
2013-02-14 10:55:00,31.34,31.37,31.32,31.37,26000.0,24.3318,24.3551,24.3163,24.3551,26000.0
2013-02-14 11:00:00,31.37,31.4,31.37,31.4,11500.0,24.3551,24.3784,24.3551,24.3784,11500.0
2013-02-14 11:05:00,31.4,31.4,31.37,31.39,47600.0,24.3784,24.3784,24.3551,24.3707,47600.0
2013-02-14 11:10:00,31.39,31.4,31.35,31.4,86100.0,24.3707,24.3784,24.3396,24.3784,86100.0
2013-02-14 11:15:00,31.4,31.43,31.39,31.42,31400.0,24.3784,24.4017,24.3707,24.394,31400.0
2013-02-14 11:20:00,31.42,31.43,31.39,31.4,52200.0,24.394,24.4017,24.3707,24.3784,52200.0
2013-02-14 11:25:00,31.4,31.41,31.37,31.39,26200.0,24.3784,24.3862,24.3551,24.3707,26200.0
2013-02-14 11:30:00,31.39,31.4,31.32,31.32,17600.0,24.3707,24.3784,24.3163,24.3163,17600.0
2013-02-14 11:35:00,31.33,31.35,31.33,31.34,8600.0,24.3241,24.3396,24.3241,24.3318,8600.0
2013-02-14 11:40:00,31.35,31.37,31.3,31.32,40800.0,24.3396,24.3551,24.3008,24.3163,40800.0
2013-02-14 11:45:00,31.33,31.36,31.33,31.33,6800.0,24.3241,24.3474,24.3241,24.3241,6800.0
2013-02-14 11:50:00,31.33,31.34,31.29,31.33,9700.0,24.3241,24.3318,24.293,24.3241,9700.0
2013-02-14 11:55:00,31.33,31.36,31.33,31.36,8200.0,24.3241,24.3474,24.3241,24.3474,8200.0
2013-02-14 12:00:00,31.37,31.38,31.36,31.38,17200.0,24.3551,24.3629,24.3474,24.3629,17200.0
2013-02-14 12:05:00,31.39,31.41,31.39,31.39,16800.0,24.3707,24.3862,24.3707,24.3707,16800.0
2013-02-14 12:10:00,31.39,31.41,31.34,31.34,19800.0,24.3707,24.3862,24.3318,24.3318,19800.0
2013-02-14 12:15:00,31.34,31.36,31.33,31.36,13800.0,24.3318,24.3474,24.3241,24.3474,13800.0
2013-02-14 12:20:00,31.35,31.36,31.29,31.36,29900.0,24.3396,24.3474,24.293,24.3474,29900.0
2013-02-14 12:25:00,31.35,31.41,31.35,31.4,9500.0,24.3396,24.3862,24.3396,24.3784,9500.0
2013-02-14 12:30:00,31.4,31.4,31.37,31.37,5400.0,24.3784,24.3784,24.3551,24.3551,5400.0
2013-02-14 12:35:00,31.36,31.38,31.36,31.38,3600.0,24.3474,24.3629,24.3474,24.3629,3600.0
2013-02-14 12:40:00,31.39,31.41,31.37,31.37,17800.0,24.3707,24.3862,24.3551,24.3551,17800.0
2013-02-14 12:45:00,31.37,31.39,31.37,31.38,7900.0,24.3551,24.3707,24.3551,24.3629,7900.0
2013-02-14 12:50:00,31.39,31.41,31.39,31.4,6600.0,24.3707,24.3862,24.3707,24.3784,6600.0
2013-02-14 12:55:00,31.4,31.41,31.39,31.39,5900.0,24.3784,24.3862,24.3707,24.3707,5900.0
2013-02-14 13:00:00,31.4,31.41,31.35,31.38,11900.0,24.3784,24.3862,24.3396,24.3629,11900.0
2013-02-14 13:05:00,31.35,31.36,31.32,31.34,39500.0,24.3396,24.3474,24.3163,24.3318,39500.0
2013-02-14 13:10:00,31.34,31.34,31.31,31.32,7800.0,24.3318,24.3318,24.3085,24.3163,7800.0
2013-02-14 13:15:00,31.32,31.36,31.31,31.36,6800.0,24.3163,24.3474,24.3085,24.3474,6800.0
2013-02-14 13:20:00,31.36,31.39,31.35,31.39,5000.0,24.3474,24.3707,24.3396,24.3707,5000.0
2013-02-14 13:25:00,31.38,31.4,31.37,31.37,8000.0,24.3629,24.3784,24.3551,24.3551,8000.0
2013-02-14 13:30:00,31.38,31.38,31.37,31.38,8200.0,24.3629,24.3629,24.3551,24.3629,8200.0
2013-02-14 13:35:00,31.39,31.4,31.39,31.4,1600.0,24.3707,24.3784,24.3707,24.3784,1600.0
2013-02-14 13:40:00,31.4,31.42,31.39,31.41,9200.0,24.3784,24.394,24.3707,24.3862,9200.0
2013-02-14 13:45:00,31.41,31.41,31.38,31.4,21800.0,24.3862,24.3862,24.3629,24.3784,21800.0
2013-02-14 13:50:00,31.4,31.4,31.38,31.4,10700.0,24.3784,24.3784,24.3629,24.3784,10700.0
2013-02-14 13:55:00,31.4,31.4,31.39,31.39,3100.0,24.3784,24.3784,24.3707,24.3707,3100.0
2013-02-14 14:00:00,31.39,31.4,31.36,31.38,13800.0,24.3707,24.3784,24.3474,24.3629,13800.0
2013-02-14 14:05:00,31.38,31.42,31.38,31.4,24800.0,24.3629,24.394,24.3629,24.3784,24800.0
2013-02-14 14:10:00,31.4,31.41,31.38,31.39,5900.0,24.3784,24.3862,24.3629,24.3707,5900.0
2013-02-14 14:15:00,31.39,31.41,31.39,31.4,11500.0,24.3707,24.3862,24.3707,24.3784,11500.0
2013-02-14 14:20:00,31.41,31.42,31.4,31.41,10400.0,24.3862,24.394,24.3784,24.3862,10400.0
2013-02-14 14:25:00,31.4,31.42,31.4,31.42,4200.0,24.3784,24.394,24.3784,24.394,4200.0
2013-02-14 14:30:00,31.41,31.42,31.41,31.42,2800.0,24.3862,24.394,24.3862,24.394,2800.0
2013-02-14 14:35:00,31.42,31.42,31.4,31.4,9000.0,24.394,24.394,24.3784,24.3784,9000.0
2013-02-14 14:40:00,31.41,31.41,31.37,31.38,9300.0,24.3862,24.3862,24.3551,24.3629,9300.0
2013-02-14 14:45:00,31.39,31.43,31.39,31.43,11800.0,24.3707,24.4017,24.3707,24.4017,11800.0
2013-02-14 14:50:00,31.43,31.44,31.42,31.43,19200.0,24.4017,24.4095,24.394,24.4017,19200.0
2013-02-14 14:55:00,31.43,31.43,31.39,31.41,25700.0,24.4017,24.4017,24.3707,24.3862,25700.0
2013-02-14 15:00:00,31.41,31.41,31.39,31.4,14700.0,24.3862,24.3862,24.3707,24.3784,14700.0
2013-02-14 15:05:00,31.39,31.41,31.39,31.4,21900.0,24.3707,24.3862,24.3707,24.3784,21900.0
2013-02-14 15:10:00,31.4,31.42,31.4,31.42,14000.0,24.3784,24.394,24.3784,24.394,14000.0
2013-02-14 15:15:00,31.42,31.42,31.39,31.39,12100.0,24.394,24.394,24.3707,24.3707,12100.0
2013-02-14 15:20:00,31.39,31.4,31.37,31.37,18500.0,24.3707,24.3784,24.3551,24.3551,18500.0
2013-02-14 15:25:00,31.38,31.38,31.36,31.37,13300.0,24.3629,24.3629,24.3474,24.3551,13300.0
2013-02-14 15:30:00,31.36,31.38,31.36,31.37,22600.0,24.3474,24.3629,24.3474,24.3551,22600.0
2013-02-14 15:35:00,31.38,31.38,31.35,31.35,21300.0,24.3629,24.3629,24.3396,24.3396,21300.0
2013-02-14 15:40:00,31.35,31.36,31.29,31.31,35800.0,24.3396,24.3474,24.293,24.3085,35800.0
2013-02-14 15:45:00,31.31,31.32,31.31,31.32,31900.0,24.3085,24.3163,24.3085,24.3163,31900.0
2013-02-14 15:50:00,31.32,31.32,31.31,31.31,30100.0,24.3163,24.3163,24.3085,24.3085,30100.0
2013-02-14 15:55:00,31.31,31.32,31.29,31.31,176500.0,24.3085,24.3163,24.293,24.3085,176500.0
2013-02-15 09:30:00,31.36,31.48,31.34,31.48,230600.0,24.3474,24.4405,24.3318,24.4405,230600.0
2013-02-15 09:35:00,31.44,31.44,31.31,31.41,16300.0,24.4095,24.4095,24.3085,24.3862,16300.0
2013-02-15 09:40:00,31.4,31.5,31.39,31.48,11600.0,24.3784,24.4561,24.3707,24.4405,11600.0
2013-02-15 09:45:00,31.48,31.54,31.48,31.51,15400.0,24.4405,24.4871,24.4405,24.4638,15400.0
2013-02-15 09:50:00,31.52,31.59,31.52,31.54,15000.0,24.4716,24.5259,24.4716,24.4871,15000.0
2013-02-15 09:55:00,31.55,31.57,31.54,31.56,10300.0,24.4949,24.5104,24.4871,24.5026,10300.0
2013-02-15 10:00:00,31.56,31.57,31.53,31.55,21500.0,24.5026,24.5104,24.4794,24.4949,21500.0
2013-02-15 10:05:00,31.54,31.58,31.54,31.58,21800.0,24.4871,24.5182,24.4871,24.5182,21800.0
2013-02-15 10:10:00,31.58,31.61,31.58,31.61,14000.0,24.5182,24.5415,24.5182,24.5415,14000.0
2013-02-15 10:15:00,31.61,31.62,31.59,31.61,15500.0,24.5415,24.5492,24.5259,24.5415,15500.0
2013-02-15 10:20:00,31.6,31.61,31.57,31.61,23300.0,24.5337,24.5415,24.5104,24.5415,23300.0
2013-02-15 10:25:00,31.61,31.62,31.6,31.61,10700.0,24.5415,24.5492,24.5337,24.5415,10700.0
2013-02-15 10:30:00,31.6,31.61,31.58,31.58,10100.0,24.5337,24.5415,24.5182,24.5182,10100.0
2013-02-15 10:35:00,31.59,31.59,31.52,31.52,32000.0,24.5259,24.5259,24.4716,24.4716,32000.0
2013-02-15 10:40:00,31.53,31.53,31.51,31.53,5500.0,24.4794,24.4794,24.4638,24.4794,5500.0
2013-02-15 10:45:00,31.53,31.55,31.5,31.51,10900.0,24.4794,24.4949,24.4561,24.4638,10900.0
2013-02-15 10:50:00,31.51,31.52,31.5,31.51,12500.0,24.4638,24.4716,24.4561,24.4638,12500.0
2013-02-15 10:55:00,31.52,31.53,31.51,31.53,9500.0,24.4716,24.4794,24.4638,24.4794,9500.0
2013-02-15 11:00:00,31.53,31.53,31.53,31.53,3400.0,24.4794,24.4794,24.4794,24.4794,3400.0
2013-02-15 11:05:00,31.53,31.54,31.52,31.54,14000.0,24.4794,24.4871,24.4716,24.4871,14000.0
2013-02-15 11:10:00,31.54,31.55,31.52,31.52,10900.0,24.4871,24.4949,24.4716,24.4716,10900.0
2013-02-15 11:15:00,31.52,31.54,31.51,31.54,8300.0,24.4716,24.4871,24.4638,24.4871,8300.0
2013-02-15 11:20:00,31.54,31.57,31.54,31.56,19800.0,24.4871,24.5104,24.4871,24.5026,19800.0
2013-02-15 11:25:00,31.56,31.58,31.54,31.55,20200.0,24.5026,24.5182,24.4871,24.4949,20200.0
2013-02-15 11:30:00,31.55,31.58,31.53,31.57,21500.0,24.4949,24.5182,24.4794,24.5104,21500.0
2013-02-15 11:35:00,31.57,31.58,31.55,31.56,28800.0,24.5104,24.5182,24.4949,24.5026,28800.0
2013-02-15 11:40:00,31.57,31.57,31.52,31.52,17100.0,24.5104,24.5104,24.4716,24.4716,17100.0
2013-02-15 11:45:00,31.52,31.53,31.49,31.5,23400.0,24.4716,24.4794,24.4483,24.4561,23400.0
2013-02-15 11:50:00,31.49,31.5,31.47,31.47,9200.0,24.4483,24.4561,24.4328,24.4328,9200.0
2013-02-15 11:55:00,31.47,31.47,31.45,31.45,12000.0,24.4328,24.4328,24.4172,24.4172,12000.0
2013-02-15 12:00:00,31.45,31.45,31.44,31.45,2600.0,24.4172,24.4172,24.4095,24.4172,2600.0
2013-02-15 12:05:00,31.44,31.45,31.38,31.38,20700.0,24.4095,24.4172,24.3629,24.3629,20700.0
2013-02-15 12:10:00,31.38,31.39,31.38,31.38,6700.0,24.3629,24.3707,24.3629,24.3629,6700.0
2013-02-15 12:15:00,31.38,31.39,31.31,31.34,47300.0,24.3629,24.3707,24.3085,24.3318,47300.0
2013-02-15 12:20:00,31.33,31.34,31.32,31.32,10400.0,24.3241,24.3318,24.3163,24.3163,10400.0
2013-02-15 12:25:00,31.32,31.32,31.3,31.32,23300.0,24.3163,24.3163,24.3008,24.3163,23300.0
2013-02-15 12:30:00,31.33,31.34,31.32,31.34,16100.0,24.3241,24.3318,24.3163,24.3318,16100.0
2013-02-15 12:35:00,31.34,31.35,31.33,31.35,8700.0,24.3318,24.3396,24.3241,24.3396,8700.0
2013-02-15 12:40:00,31.35,31.36,31.35,31.35,6500.0,24.3396,24.3474,24.3396,24.3396,6500.0
2013-02-15 12:45:00,31.35,31.36,31.35,31.35,11700.0,24.3396,24.3474,24.3396,24.3396,11700.0
2013-02-15 12:50:00,31.36,31.36,31.35,31.35,2700.0,24.3474,24.3474,24.3396,24.3396,2700.0
2013-02-15 12:55:00,31.35,31.36,31.35,31.36,7100.0,24.3396,24.3474,24.3396,24.3474,7100.0
2013-02-15 13:00:00,31.36,31.37,31.35,31.37,18200.0,24.3474,24.3551,24.3396,24.3551,18200.0
2013-02-15 13:05:00,31.38,31.38,31.37,31.38,4100.0,24.3629,24.3629,24.3551,24.3629,4100.0
2013-02-15 13:10:00,31.38,31.39,31.37,31.39,20300.0,24.3629,24.3707,24.3551,24.3707,20300.0
2013-02-15 13:15:00,31.38,31.4,31.38,31.4,10000.0,24.3629,24.3784,24.3629,24.3784,10000.0
2013-02-15 13:20:00,31.4,31.4,31.36,31.37,35300.0,24.3784,24.3784,24.3474,24.3551,35300.0
2013-02-15 13:25:00,31.37,31.37,31.37,31.37,10500.0,24.3551,24.3551,24.3551,24.3551,10500.0
2013-02-15 13:30:00,31.36,31.37,31.36,31.37,9000.0,24.3474,24.3551,24.3474,24.3551,9000.0
2013-02-15 13:35:00,31.37,31.38,31.36,31.38,8600.0,24.3551,24.3629,24.3474,24.3629,8600.0
2013-02-15 13:40:00,31.38,31.38,31.36,31.36,18400.0,24.3629,24.3629,24.3474,24.3474,18400.0
2013-02-15 13:45:00,31.36,31.38,31.36,31.38,12900.0,24.3474,24.3629,24.3474,24.3629,12900.0
2013-02-15 13:50:00,31.38,31.38,31.38,31.38,2100.0,24.3629,24.3629,24.3629,24.3629,2100.0
2013-02-15 13:55:00,31.38,31.39,31.37,31.39,14400.0,24.3629,24.3707,24.3551,24.3707,14400.0
2013-02-15 14:00:00,31.39,31.4,31.37,31.37,20100.0,24.3707,24.3784,24.3551,24.3551,20100.0
2013-02-15 14:05:00,31.37,31.37,31.34,31.34,11400.0,24.3551,24.3551,24.3318,24.3318,11400.0
2013-02-15 14:10:00,31.34,31.35,31.33,31.33,8200.0,24.3318,24.3396,24.3241,24.3241,8200.0
2013-02-15 14:15:00,31.34,31.35,31.29,31.3,29200.0,24.3318,24.3396,24.293,24.3008,29200.0
2013-02-15 14:20:00,31.3,31.31,31.3,31.31,29000.0,24.3008,24.3085,24.3008,24.3085,29000.0
2013-02-15 14:25:00,31.32,31.32,31.29,31.3,19000.0,24.3163,24.3163,24.293,24.3008,19000.0
2013-02-15 14:30:00,31.3,31.32,31.3,31.32,28200.0,24.3008,24.3163,24.3008,24.3163,28200.0
2013-02-15 14:35:00,31.32,31.32,31.29,31.31,47300.0,24.3163,24.3163,24.293,24.3085,47300.0
2013-02-15 14:40:00,31.31,31.31,31.29,31.29,10400.0,24.3085,24.3085,24.293,24.293,10400.0
2013-02-15 14:45:00,31.29,31.29,31.26,31.28,16400.0,24.293,24.293,24.2697,24.2853,16400.0
2013-02-15 14:50:00,31.29,31.3,31.29,31.3,14300.0,24.293,24.3008,24.293,24.3008,14300.0
2013-02-15 14:55:00,31.3,31.3,31.29,31.3,4800.0,24.3008,24.3008,24.293,24.3008,4800.0
2013-02-15 15:00:00,31.3,31.34,31.29,31.34,19100.0,24.3008,24.3318,24.293,24.3318,19100.0
2013-02-15 15:05:00,31.33,31.34,31.33,31.34,10200.0,24.3241,24.3318,24.3241,24.3318,10200.0
2013-02-15 15:10:00,31.33,31.34,31.33,31.34,6900.0,24.3241,24.3318,24.3241,24.3318,6900.0
2013-02-15 15:15:00,31.34,31.38,31.33,31.38,42300.0,24.3318,24.3629,24.3241,24.3629,42300.0
2013-02-15 15:20:00,31.38,31.4,31.37,31.37,14100.0,24.3629,24.3784,24.3551,24.3551,14100.0
2013-02-15 15:25:00,31.37,31.38,31.37,31.37,12300.0,24.3551,24.3629,24.3551,24.3551,12300.0
2013-02-15 15:30:00,31.37,31.38,31.35,31.35,22700.0,24.3551,24.3629,24.3396,24.3396,22700.0
2013-02-15 15:35:00,31.35,31.35,31.34,31.35,17900.0,24.3396,24.3396,24.3318,24.3396,17900.0
2013-02-15 15:40:00,31.34,31.34,31.32,31.32,23400.0,24.3318,24.3318,24.3163,24.3163,23400.0
2013-02-15 15:45:00,31.32,31.37,31.32,31.36,36900.0,24.3163,24.3551,24.3163,24.3474,36900.0
2013-02-15 15:50:00,31.36,31.37,31.34,31.35,23300.0,24.3474,24.3551,24.3318,24.3396,23300.0
2013-02-15 15:55:00,31.34,31.35,31.31,31.32,180300.0,24.3318,24.3396,24.3085,24.3163,180300.0
2013-02-19 09:30:00,31.35,31.42,31.25,31.31,29200.0,24.3396,24.394,24.262,24.3085,29200.0
2013-02-19 09:35:00,31.31,31.37,31.31,31.34,5900.0,24.3085,24.3551,24.3085,24.3318,5900.0
2013-02-19 09:40:00,31.34,31.35,31.28,31.29,18500.0,24.3318,24.3396,24.2853,24.293,18500.0
2013-02-19 09:45:00,31.29,31.32,31.28,31.31,18100.0,24.293,24.3163,24.2853,24.3085,18100.0
2013-02-19 09:50:00,31.29,31.32,31.26,31.32,15200.0,24.293,24.3163,24.2697,24.3163,15200.0
2013-02-19 09:55:00,31.32,31.32,31.28,31.31,13700.0,24.3163,24.3163,24.2853,24.3085,13700.0
2013-02-19 10:00:00,31.3,31.33,31.29,31.33,35500.0,24.3008,24.3241,24.293,24.3241,35500.0
2013-02-19 10:05:00,31.33,31.37,31.33,31.37,26000.0,24.3241,24.3551,24.3241,24.3551,26000.0
2013-02-19 10:10:00,31.37,31.41,31.37,31.4,11700.0,24.3551,24.3862,24.3551,24.3784,11700.0
2013-02-19 10:15:00,31.41,31.41,31.33,31.34,52200.0,24.3862,24.3862,24.3241,24.3318,52200.0
2013-02-19 10:20:00,31.35,31.35,31.32,31.34,30600.0,24.3396,24.3396,24.3163,24.3318,30600.0
2013-02-19 10:25:00,31.35,31.35,31.32,31.32,33400.0,24.3396,24.3396,24.3163,24.3163,33400.0
2013-02-19 10:30:00,31.33,31.34,31.3,31.3,15600.0,24.3241,24.3318,24.3008,24.3008,15600.0
2013-02-19 10:35:00,31.31,31.34,31.3,31.34,8200.0,24.3085,24.3318,24.3008,24.3318,8200.0
2013-02-19 10:40:00,31.34,31.34,31.32,31.34,10600.0,24.3318,24.3318,24.3163,24.3318,10600.0
2013-02-19 10:45:00,31.34,31.38,31.33,31.37,64000.0,24.3318,24.3629,24.3241,24.3551,64000.0
2013-02-19 10:50:00,31.37,31.37,31.31,31.37,56900.0,24.3551,24.3551,24.3085,24.3551,56900.0
2013-02-19 10:55:00,31.37,31.38,31.35,31.35,21100.0,24.3551,24.3629,24.3396,24.3396,21100.0
2013-02-19 11:00:00,31.35,31.37,31.35,31.35,13100.0,24.3396,24.3551,24.3396,24.3396,13100.0
2013-02-19 11:05:00,31.35,31.36,31.34,31.35,13200.0,24.3396,24.3474,24.3318,24.3396,13200.0
2013-02-19 11:10:00,31.36,31.37,31.35,31.36,18600.0,24.3474,24.3551,24.3396,24.3474,18600.0
2013-02-19 11:15:00,31.37,31.38,31.36,31.37,10700.0,24.3551,24.3629,24.3474,24.3551,10700.0
2013-02-19 11:20:00,31.37,31.39,31.37,31.37,15800.0,24.3551,24.3707,24.3551,24.3551,15800.0
2013-02-19 11:25:00,31.38,31.38,31.34,31.36,27500.0,24.3629,24.3629,24.3318,24.3474,27500.0
2013-02-19 11:30:00,31.37,31.37,31.34,31.35,16200.0,24.3551,24.3551,24.3318,24.3396,16200.0
2013-02-19 11:35:00,31.35,31.37,31.34,31.34,40300.0,24.3396,24.3551,24.3318,24.3318,40300.0
2013-02-19 11:40:00,31.34,31.35,31.33,31.35,12200.0,24.3318,24.3396,24.3241,24.3396,12200.0
2013-02-19 11:45:00,31.35,31.36,31.33,31.33,9700.0,24.3396,24.3474,24.3241,24.3241,9700.0
2013-02-19 11:50:00,31.33,31.35,31.33,31.34,6600.0,24.3241,24.3396,24.3241,24.3318,6600.0
2013-02-19 11:55:00,31.34,31.36,31.33,31.33,70000.0,24.3318,24.3474,24.3241,24.3241,70000.0
2013-02-19 12:00:00,31.33,31.33,31.28,31.28,22800.0,24.3241,24.3241,24.2853,24.2853,22800.0
2013-02-19 12:05:00,31.29,31.3,31.25,31.28,49400.0,24.293,24.3008,24.262,24.2853,49400.0
2013-02-19 12:10:00,31.27,31.27,31.22,31.22,35000.0,24.2775,24.2775,24.2387,24.2387,35000.0
2013-02-19 12:15:00,31.22,31.25,31.21,31.22,28100.0,24.2387,24.262,24.2309,24.2387,28100.0
2013-02-19 12:20:00,31.22,31.22,31.2,31.2,11400.0,24.2387,24.2387,24.2231,24.2231,11400.0
2013-02-19 12:25:00,31.21,31.21,31.16,31.16,23000.0,24.2309,24.2309,24.1921,24.1921,23000.0
2013-02-19 12:30:00,31.16,31.17,31.16,31.16,6200.0,24.1921,24.1999,24.1921,24.1921,6200.0
2013-02-19 12:35:00,31.16,31.2,31.16,31.2,13800.0,24.1921,24.2231,24.1921,24.2231,13800.0
2013-02-19 12:40:00,31.2,31.21,31.19,31.21,10600.0,24.2231,24.2309,24.2154,24.2309,10600.0
2013-02-19 12:45:00,31.21,31.22,31.18,31.18,116200.0,24.2309,24.2387,24.2076,24.2076,116200.0
2013-02-19 12:50:00,31.18,31.19,31.04,31.05,202800.0,24.2076,24.2154,24.0989,24.1067,202800.0
2013-02-19 12:55:00,31.05,31.08,31.03,31.03,20600.0,24.1067,24.13,24.0912,24.0912,20600.0
2013-02-19 13:00:00,31.04,31.04,30.98,31.0,39400.0,24.0989,24.0989,24.0523,24.0679,39400.0
2013-02-19 13:05:00,31.01,31.07,31.01,31.06,13200.0,24.0756,24.1222,24.0756,24.1145,13200.0
2013-02-19 13:10:00,31.06,31.1,31.06,31.08,17100.0,24.1145,24.1455,24.1145,24.13,17100.0
2013-02-19 13:15:00,31.08,31.08,31.04,31.04,17500.0,24.13,24.13,24.0989,24.0989,17500.0
2013-02-19 13:20:00,31.04,31.05,30.99,31.01,53200.0,24.0989,24.1067,24.0601,24.0756,53200.0
2013-02-19 13:25:00,31.01,31.05,31.01,31.05,8100.0,24.0756,24.1067,24.0756,24.1067,8100.0
2013-02-19 13:30:00,31.05,31.08,31.05,31.07,5800.0,24.1067,24.13,24.1067,24.1222,5800.0
2013-02-19 13:35:00,31.08,31.11,31.08,31.1,13700.0,24.13,24.1533,24.13,24.1455,13700.0
2013-02-19 13:40:00,31.1,31.1,31.09,31.09,5200.0,24.1455,24.1455,24.1377,24.1377,5200.0
2013-02-19 13:45:00,31.09,31.1,31.08,31.09,13400.0,24.1377,24.1455,24.13,24.1377,13400.0
2013-02-19 13:50:00,31.09,31.1,31.08,31.09,10600.0,24.1377,24.1455,24.13,24.1377,10600.0
2013-02-19 13:55:00,31.09,31.11,31.08,31.1,11600.0,24.1377,24.1533,24.13,24.1455,11600.0
2013-02-19 14:00:00,31.1,31.12,31.09,31.12,12800.0,24.1455,24.161,24.1377,24.161,12800.0
2013-02-19 14:05:00,31.12,31.15,31.11,31.15,14900.0,24.161,24.1843,24.1533,24.1843,14900.0
2013-02-19 14:10:00,31.14,31.15,31.11,31.12,11700.0,24.1766,24.1843,24.1533,24.161,11700.0
2013-02-19 14:15:00,31.12,31.12,31.08,31.08,14000.0,24.161,24.161,24.13,24.13,14000.0
2013-02-19 14:20:00,31.07,31.08,31.05,31.06,7300.0,24.1222,24.13,24.1067,24.1145,7300.0
2013-02-19 14:25:00,31.06,31.09,31.06,31.08,10800.0,24.1145,24.1377,24.1145,24.13,10800.0
2013-02-19 14:30:00,31.08,31.11,31.08,31.11,13100.0,24.13,24.1533,24.13,24.1533,13100.0
2013-02-19 14:35:00,31.11,31.15,31.11,31.15,12400.0,24.1533,24.1843,24.1533,24.1843,12400.0
2013-02-19 14:40:00,31.15,31.16,31.14,31.16,5300.0,24.1843,24.1921,24.1766,24.1921,5300.0
2013-02-19 14:45:00,31.16,31.16,31.11,31.11,16100.0,24.1921,24.1921,24.1533,24.1533,16100.0
2013-02-19 14:50:00,31.11,31.11,31.1,31.11,7100.0,24.1533,24.1533,24.1455,24.1533,7100.0
2013-02-19 14:55:00,31.11,31.11,31.09,31.09,20400.0,24.1533,24.1533,24.1377,24.1377,20400.0
2013-02-19 15:00:00,31.09,31.11,31.09,31.1,14900.0,24.1377,24.1533,24.1377,24.1455,14900.0
2013-02-19 15:05:00,31.09,31.12,31.09,31.12,12000.0,24.1377,24.161,24.1377,24.161,12000.0
2013-02-19 15:10:00,31.12,31.15,31.11,31.15,9100.0,24.161,24.1843,24.1533,24.1843,9100.0
2013-02-19 15:15:00,31.15,31.15,31.14,31.15,7700.0,24.1843,24.1843,24.1766,24.1843,7700.0
2013-02-19 15:20:00,31.14,31.15,31.14,31.14,14000.0,24.1766,24.1843,24.1766,24.1766,14000.0
2013-02-19 15:25:00,31.15,31.15,31.11,31.11,30500.0,24.1843,24.1843,24.1533,24.1533,30500.0
2013-02-19 15:30:00,31.11,31.13,31.11,31.12,20400.0,24.1533,24.1688,24.1533,24.161,20400.0
2013-02-19 15:35:00,31.13,31.13,31.11,31.12,27800.0,24.1688,24.1688,24.1533,24.161,27800.0
2013-02-19 15:40:00,31.11,31.14,31.11,31.14,33200.0,24.1533,24.1766,24.1533,24.1766,33200.0
2013-02-19 15:45:00,31.14,31.16,31.14,31.15,49900.0,24.1766,24.1921,24.1766,24.1843,49900.0
2013-02-19 15:50:00,31.16,31.18,31.16,31.17,55000.0,24.1921,24.2076,24.1921,24.1999,55000.0
2013-02-19 15:55:00,31.17,31.18,31.16,31.16,108700.0,24.1999,24.2076,24.1921,24.1921,108700.0
2013-02-20 09:30:00,31.12,31.23,31.12,31.2,16000.0,24.161,24.2464,24.161,24.2231,16000.0
2013-02-20 09:35:00,31.21,31.21,31.14,31.17,16100.0,24.2309,24.2309,24.1766,24.1999,16100.0
2013-02-20 09:40:00,31.14,31.16,31.12,31.16,12600.0,24.1766,24.1921,24.161,24.1921,12600.0
2013-02-20 09:45:00,31.16,31.2,31.16,31.17,9600.0,24.1921,24.2231,24.1921,24.1999,9600.0
2013-02-20 09:50:00,31.16,31.18,31.14,31.17,12100.0,24.1921,24.2076,24.1766,24.1999,12100.0
2013-02-20 09:55:00,31.16,31.18,31.15,31.17,14700.0,24.1921,24.2076,24.1843,24.1999,14700.0
2013-02-20 10:00:00,31.18,31.2,31.16,31.18,24800.0,24.2076,24.2231,24.1921,24.2076,24800.0
2013-02-20 10:05:00,31.18,31.22,31.17,31.21,36800.0,24.2076,24.2387,24.1999,24.2309,36800.0
2013-02-20 10:10:00,31.2,31.21,31.15,31.16,29000.0,24.2231,24.2309,24.1843,24.1921,29000.0
2013-02-20 10:15:00,31.16,31.2,31.16,31.18,24200.0,24.1921,24.2231,24.1921,24.2076,24200.0
2013-02-20 10:20:00,31.19,31.25,31.19,31.23,34400.0,24.2154,24.262,24.2154,24.2464,34400.0
2013-02-20 10:25:00,31.23,31.25,31.17,31.19,36000.0,24.2464,24.262,24.1999,24.2154,36000.0
2013-02-20 10:30:00,31.19,31.21,31.19,31.19,13000.0,24.2154,24.2309,24.2154,24.2154,13000.0
2013-02-20 10:35:00,31.2,31.21,31.16,31.16,16800.0,24.2231,24.2309,24.1921,24.1921,16800.0
2013-02-20 10:40:00,31.17,31.19,31.17,31.19,3300.0,24.1999,24.2154,24.1999,24.2154,3300.0
2013-02-20 10:45:00,31.19,31.22,31.18,31.18,13000.0,24.2154,24.2387,24.2076,24.2076,13000.0
2013-02-20 10:50:00,31.19,31.2,31.18,31.18,2000.0,24.2154,24.2231,24.2076,24.2076,2000.0
2013-02-20 10:55:00,31.18,31.21,31.18,31.2,5600.0,24.2076,24.2309,24.2076,24.2231,5600.0
2013-02-20 11:00:00,31.2,31.21,31.19,31.2,15400.0,24.2231,24.2309,24.2154,24.2231,15400.0
2013-02-20 11:05:00,31.19,31.2,31.16,31.18,16400.0,24.2154,24.2231,24.1921,24.2076,16400.0
2013-02-20 11:10:00,31.18,31.18,31.15,31.17,10100.0,24.2076,24.2076,24.1843,24.1999,10100.0
2013-02-20 11:15:00,31.19,31.2,31.17,31.17,15900.0,24.2154,24.2231,24.1999,24.1999,15900.0
2013-02-20 11:20:00,31.18,31.21,31.17,31.18,60000.0,24.2076,24.2309,24.1999,24.2076,60000.0
2013-02-20 11:25:00,31.19,31.19,31.18,31.18,3200.0,24.2154,24.2154,24.2076,24.2076,3200.0
2013-02-20 11:30:00,31.18,31.19,31.18,31.19,12700.0,24.2076,24.2154,24.2076,24.2154,12700.0
2013-02-20 11:35:00,31.18,31.19,31.14,31.18,51700.0,24.2076,24.2154,24.1766,24.2076,51700.0
2013-02-20 11:40:00,31.19,31.2,31.18,31.2,9400.0,24.2154,24.2231,24.2076,24.2231,9400.0
2013-02-20 11:45:00,31.2,31.23,31.2,31.2,17200.0,24.2231,24.2464,24.2231,24.2231,17200.0
2013-02-20 11:50:00,31.2,31.21,31.18,31.2,36800.0,24.2231,24.2309,24.2076,24.2231,36800.0
2013-02-20 11:55:00,31.2,31.22,31.2,31.22,6400.0,24.2231,24.2387,24.2231,24.2387,6400.0
2013-02-20 12:00:00,31.23,31.24,31.22,31.23,14800.0,24.2464,24.2542,24.2387,24.2464,14800.0
2013-02-20 12:05:00,31.23,31.26,31.23,31.25,8700.0,24.2464,24.2697,24.2464,24.262,8700.0
2013-02-20 12:10:00,31.25,31.26,31.25,31.25,11800.0,24.262,24.2697,24.262,24.262,11800.0
2013-02-20 12:15:00,31.25,31.25,31.23,31.24,5500.0,24.262,24.262,24.2464,24.2542,5500.0
2013-02-20 12:20:00,31.25,31.25,31.24,31.25,4400.0,24.262,24.262,24.2542,24.262,4400.0
2013-02-20 12:25:00,31.25,31.25,31.24,31.25,2200.0,24.262,24.262,24.2542,24.262,2200.0
2013-02-20 12:30:00,31.25,31.25,31.24,31.24,2400.0,24.262,24.262,24.2542,24.2542,2400.0
2013-02-20 12:35:00,31.24,31.27,31.24,31.27,28000.0,24.2542,24.2775,24.2542,24.2775,28000.0
2013-02-20 12:40:00,31.27,31.27,31.26,31.27,1600.0,24.2775,24.2775,24.2697,24.2775,1600.0
2013-02-20 12:45:00,31.27,31.27,31.25,31.25,19600.0,24.2775,24.2775,24.262,24.262,19600.0
2013-02-20 12:50:00,31.25,31.26,31.25,31.26,1600.0,24.262,24.2697,24.262,24.2697,1600.0
2013-02-20 12:55:00,31.26,31.27,31.25,31.26,5100.0,24.2697,24.2775,24.262,24.2697,5100.0
2013-02-20 13:00:00,31.27,31.28,31.24,31.26,19100.0,24.2775,24.2853,24.2542,24.2697,19100.0
2013-02-20 13:05:00,31.26,31.27,31.25,31.25,11700.0,24.2697,24.2775,24.262,24.262,11700.0
2013-02-20 13:10:00,31.25,31.25,31.21,31.24,14400.0,24.262,24.262,24.2309,24.2542,14400.0
2013-02-20 13:15:00,31.23,31.25,31.23,31.25,10400.0,24.2464,24.262,24.2464,24.262,10400.0
2013-02-20 13:20:00,31.25,31.26,31.25,31.26,16000.0,24.262,24.2697,24.262,24.2697,16000.0
2013-02-20 13:25:00,31.25,31.26,31.23,31.23,9500.0,24.262,24.2697,24.2464,24.2464,9500.0
2013-02-20 13:30:00,31.23,31.23,31.22,31.22,3500.0,24.2464,24.2464,24.2387,24.2387,3500.0
2013-02-20 13:35:00,31.23,31.23,31.22,31.23,3700.0,24.2464,24.2464,24.2387,24.2464,3700.0
2013-02-20 13:40:00,31.23,31.26,31.23,31.26,11700.0,24.2464,24.2697,24.2464,24.2697,11700.0
2013-02-20 13:45:00,31.26,31.26,31.22,31.24,13700.0,24.2697,24.2697,24.2387,24.2542,13700.0
2013-02-20 13:50:00,31.24,31.24,31.24,31.24,2300.0,24.2542,24.2542,24.2542,24.2542,2300.0
2013-02-20 13:55:00,31.24,31.24,31.22,31.23,12200.0,24.2542,24.2542,24.2387,24.2464,12200.0
2013-02-20 14:00:00,31.22,31.23,31.18,31.23,48800.0,24.2387,24.2464,24.2076,24.2464,48800.0
2013-02-20 14:05:00,31.23,31.25,31.22,31.24,15300.0,24.2464,24.262,24.2387,24.2542,15300.0
2013-02-20 14:10:00,31.25,31.26,31.25,31.26,32100.0,24.262,24.2697,24.262,24.2697,32100.0
2013-02-20 14:15:00,31.26,31.28,31.25,31.27,13800.0,24.2697,24.2853,24.262,24.2775,13800.0
2013-02-20 14:20:00,31.27,31.28,31.26,31.26,39500.0,24.2775,24.2853,24.2697,24.2697,39500.0
2013-02-20 14:25:00,31.26,31.3,31.25,31.3,34000.0,24.2697,24.3008,24.262,24.3008,34000.0
2013-02-20 14:30:00,31.3,31.32,31.29,31.31,52500.0,24.3008,24.3163,24.293,24.3085,52500.0
2013-02-20 14:35:00,31.32,31.33,31.29,31.33,35300.0,24.3163,24.3241,24.293,24.3241,35300.0
2013-02-20 14:40:00,31.33,31.34,31.29,31.3,20200.0,24.3241,24.3318,24.293,24.3008,20200.0
2013-02-20 14:45:00,31.29,31.3,31.28,31.3,35400.0,24.293,24.3008,24.2853,24.3008,35400.0
2013-02-20 14:50:00,31.29,31.3,31.29,31.3,40900.0,24.293,24.3008,24.293,24.3008,40900.0
2013-02-20 14:55:00,31.29,31.3,31.28,31.3,24400.0,24.293,24.3008,24.2853,24.3008,24400.0
2013-02-20 15:00:00,31.29,31.3,31.26,31.27,36900.0,24.293,24.3008,24.2697,24.2775,36900.0
2013-02-20 15:05:00,31.27,31.27,31.23,31.25,74900.0,24.2775,24.2775,24.2464,24.262,74900.0
2013-02-20 15:10:00,31.25,31.29,31.25,31.27,115200.0,24.262,24.293,24.262,24.2775,115200.0
2013-02-20 15:15:00,31.26,31.26,31.22,31.23,60300.0,24.2697,24.2697,24.2387,24.2464,60300.0
2013-02-20 15:20:00,31.22,31.24,31.22,31.24,16200.0,24.2387,24.2542,24.2387,24.2542,16200.0
2013-02-20 15:25:00,31.24,31.25,31.24,31.25,21600.0,24.2542,24.262,24.2542,24.262,21600.0
2013-02-20 15:30:00,31.24,31.26,31.21,31.22,75900.0,24.2542,24.2697,24.2309,24.2387,75900.0
2013-02-20 15:35:00,31.22,31.23,31.22,31.23,15400.0,24.2387,24.2464,24.2387,24.2464,15400.0
2013-02-20 15:40:00,31.22,31.23,31.21,31.22,70100.0,24.2387,24.2464,24.2309,24.2387,70100.0
2013-02-20 15:45:00,31.23,31.24,31.2,31.21,97700.0,24.2464,24.2542,24.2231,24.2309,97700.0
2013-02-20 15:50:00,31.22,31.22,31.2,31.2,28400.0,24.2387,24.2387,24.2231,24.2231,28400.0
2013-02-20 15:55:00,31.2,31.21,31.18,31.2,129600.0,24.2231,24.2309,24.2076,24.2231,129600.0
2013-02-21 09:30:00,31.07,31.16,30.99,31.12,67800.0,24.1222,24.1921,24.0601,24.161,67800.0
2013-02-21 09:35:00,31.13,31.2,31.1,31.2,17600.0,24.1688,24.2231,24.1455,24.2231,17600.0
2013-02-21 09:40:00,31.19,31.27,31.19,31.24,11700.0,24.2154,24.2775,24.2154,24.2542,11700.0
2013-02-21 09:45:00,31.24,31.25,31.16,31.2,32300.0,24.2542,24.262,24.1921,24.2231,32300.0
2013-02-21 09:50:00,31.21,31.26,31.19,31.26,23400.0,24.2309,24.2697,24.2154,24.2697,23400.0
2013-02-21 09:55:00,31.25,31.27,31.25,31.27,20300.0,24.262,24.2775,24.262,24.2775,20300.0
2013-02-21 10:00:00,31.25,31.25,31.16,31.24,29600.0,24.262,24.262,24.1921,24.2542,29600.0
2013-02-21 10:05:00,31.24,31.27,31.22,31.23,23100.0,24.2542,24.2775,24.2387,24.2464,23100.0
2013-02-21 10:10:00,31.23,31.26,31.21,31.24,27700.0,24.2464,24.2697,24.2309,24.2542,27700.0
2013-02-21 10:15:00,31.23,31.23,31.2,31.2,11800.0,24.2464,24.2464,24.2231,24.2231,11800.0
2013-02-21 10:20:00,31.21,31.23,31.18,31.2,14300.0,24.2309,24.2464,24.2076,24.2231,14300.0
2013-02-21 10:25:00,31.2,31.23,31.18,31.22,52200.0,24.2231,24.2464,24.2076,24.2387,52200.0
2013-02-21 10:30:00,31.22,31.23,31.21,31.22,18900.0,24.2387,24.2464,24.2309,24.2387,18900.0
2013-02-21 10:35:00,31.22,31.22,31.2,31.2,14700.0,24.2387,24.2387,24.2231,24.2231,14700.0
2013-02-21 10:40:00,31.2,31.21,31.17,31.19,20000.0,24.2231,24.2309,24.1999,24.2154,20000.0
2013-02-21 10:45:00,31.19,31.2,31.16,31.19,17100.0,24.2154,24.2231,24.1921,24.2154,17100.0
2013-02-21 10:50:00,31.19,31.2,31.17,31.19,12000.0,24.2154,24.2231,24.1999,24.2154,12000.0
2013-02-21 10:55:00,31.19,31.2,31.18,31.19,7700.0,24.2154,24.2231,24.2076,24.2154,7700.0
2013-02-21 11:00:00,31.19,31.21,31.15,31.16,13900.0,24.2154,24.2309,24.1843,24.1921,13900.0
2013-02-21 11:05:00,31.17,31.2,31.16,31.16,14800.0,24.1999,24.2231,24.1921,24.1921,14800.0
2013-02-21 11:10:00,31.16,31.17,31.09,31.1,13900.0,24.1921,24.1999,24.1377,24.1455,13900.0
2013-02-21 11:15:00,31.1,31.15,31.1,31.15,27500.0,24.1455,24.1843,24.1455,24.1843,27500.0
2013-02-21 11:20:00,31.14,31.18,31.14,31.18,8800.0,24.1766,24.2076,24.1766,24.2076,8800.0
2013-02-21 11:25:00,31.17,31.2,31.13,31.14,40800.0,24.1999,24.2231,24.1688,24.1766,40800.0
2013-02-21 11:30:00,31.15,31.16,31.05,31.06,40400.0,24.1843,24.1921,24.1067,24.1145,40400.0
2013-02-21 11:35:00,31.06,31.07,31.05,31.07,6200.0,24.1145,24.1222,24.1067,24.1222,6200.0
2013-02-21 11:40:00,31.07,31.07,31.03,31.03,10400.0,24.1222,24.1222,24.0912,24.0912,10400.0
2013-02-21 11:45:00,31.03,31.05,31.0,31.05,20400.0,24.0912,24.1067,24.0679,24.1067,20400.0
2013-02-21 11:50:00,31.04,31.06,31.04,31.06,10300.0,24.0989,24.1145,24.0989,24.1145,10300.0
2013-02-21 11:55:00,31.06,31.06,31.04,31.04,11300.0,24.1145,24.1145,24.0989,24.0989,11300.0
2013-02-21 12:00:00,31.04,31.05,31.02,31.02,6900.0,24.0989,24.1067,24.0834,24.0834,6900.0
2013-02-21 12:05:00,31.02,31.03,31.0,31.01,6100.0,24.0834,24.0912,24.0679,24.0756,6100.0
2013-02-21 12:10:00,31.0,31.02,30.99,31.01,21800.0,24.0679,24.0834,24.0601,24.0756,21800.0
2013-02-21 12:15:00,31.01,31.01,30.99,30.99,14500.0,24.0756,24.0756,24.0601,24.0601,14500.0
2013-02-21 12:20:00,31.0,31.02,30.98,31.02,18400.0,24.0679,24.0834,24.0523,24.0834,18400.0
2013-02-21 12:25:00,31.02,31.02,31.01,31.02,2600.0,24.0834,24.0834,24.0756,24.0834,2600.0
2013-02-21 12:30:00,31.01,31.02,31.0,31.0,18600.0,24.0756,24.0834,24.0679,24.0679,18600.0
2013-02-21 12:35:00,31.01,31.02,30.98,30.99,17000.0,24.0756,24.0834,24.0523,24.0601,17000.0
2013-02-21 12:40:00,30.99,31.0,30.98,30.99,9400.0,24.0601,24.0679,24.0523,24.0601,9400.0
2013-02-21 12:45:00,31.0,31.0,30.99,31.0,16700.0,24.0679,24.0679,24.0601,24.0679,16700.0
2013-02-21 12:50:00,31.0,31.02,30.99,31.0,23700.0,24.0679,24.0834,24.0601,24.0679,23700.0
2013-02-21 12:55:00,31.0,31.02,30.99,31.01,17300.0,24.0679,24.0834,24.0601,24.0756,17300.0
2013-02-21 13:00:00,31.01,31.08,31.01,31.08,14300.0,24.0756,24.13,24.0756,24.13,14300.0
2013-02-21 13:05:00,31.08,31.09,31.06,31.06,11600.0,24.13,24.1377,24.1145,24.1145,11600.0
2013-02-21 13:10:00,31.05,31.05,31.02,31.02,7400.0,24.1067,24.1067,24.0834,24.0834,7400.0
2013-02-21 13:15:00,31.03,31.04,31.02,31.04,10000.0,24.0912,24.0989,24.0834,24.0989,10000.0
2013-02-21 13:20:00,31.03,31.04,31.0,31.0,11100.0,24.0912,24.0989,24.0679,24.0679,11100.0
2013-02-21 13:25:00,31.01,31.01,30.98,30.99,14200.0,24.0756,24.0756,24.0523,24.0601,14200.0
2013-02-21 13:30:00,30.99,31.0,30.99,31.0,9600.0,24.0601,24.0679,24.0601,24.0679,9600.0
2013-02-21 13:35:00,31.0,31.0,30.99,31.0,3000.0,24.0679,24.0679,24.0601,24.0679,3000.0
2013-02-21 13:40:00,30.99,31.02,30.96,30.96,29500.0,24.0601,24.0834,24.0368,24.0368,29500.0
2013-02-21 13:45:00,30.96,30.97,30.96,30.96,2700.0,24.0368,24.0446,24.0368,24.0368,2700.0
2013-02-21 13:50:00,30.97,30.97,30.96,30.96,5300.0,24.0446,24.0446,24.0368,24.0368,5300.0
2013-02-21 13:55:00,30.96,30.97,30.96,30.97,16600.0,24.0368,24.0446,24.0368,24.0446,16600.0
2013-02-21 14:00:00,30.97,31.01,30.96,31.0,17000.0,24.0446,24.0756,24.0368,24.0679,17000.0
2013-02-21 14:05:00,31.0,31.0,30.97,30.97,12900.0,24.0679,24.0679,24.0446,24.0446,12900.0
2013-02-21 14:10:00,30.97,30.98,30.96,30.98,12200.0,24.0446,24.0523,24.0368,24.0523,12200.0
2013-02-21 14:15:00,30.98,31.0,30.97,31.0,10700.0,24.0523,24.0679,24.0446,24.0679,10700.0
2013-02-21 14:20:00,31.0,31.0,30.99,31.0,8100.0,24.0679,24.0679,24.0601,24.0679,8100.0
2013-02-21 14:25:00,31.0,31.01,30.98,31.01,15900.0,24.0679,24.0756,24.0523,24.0756,15900.0
2013-02-21 14:30:00,31.01,31.03,31.01,31.03,15100.0,24.0756,24.0912,24.0756,24.0912,15100.0
2013-02-21 14:35:00,31.02,31.03,31.02,31.02,2500.0,24.0834,24.0912,24.0834,24.0834,2500.0
2013-02-21 14:40:00,31.03,31.03,30.99,30.99,10700.0,24.0912,24.0912,24.0601,24.0601,10700.0
2013-02-21 14:45:00,30.99,31.0,30.99,30.99,2600.0,24.0601,24.0679,24.0601,24.0601,2600.0
2013-02-21 14:50:00,31.0,31.0,30.94,30.94,15300.0,24.0679,24.0679,24.0213,24.0213,15300.0
2013-02-21 14:55:00,30.95,31.0,30.94,31.0,26400.0,24.0291,24.0679,24.0213,24.0679,26400.0
2013-02-21 15:00:00,31.0,31.01,30.99,31.01,15500.0,24.0679,24.0756,24.0601,24.0756,15500.0
2013-02-21 15:05:00,31.01,31.04,31.0,31.01,15100.0,24.0756,24.0989,24.0679,24.0756,15100.0
2013-02-21 15:10:00,31.01,31.04,31.01,31.02,19400.0,24.0756,24.0989,24.0756,24.0834,19400.0
2013-02-21 15:15:00,31.03,31.04,31.02,31.02,11200.0,24.0912,24.0989,24.0834,24.0834,11200.0
2013-02-21 15:20:00,31.03,31.06,31.03,31.06,15800.0,24.0912,24.1145,24.0912,24.1145,15800.0
2013-02-21 15:25:00,31.06,31.11,31.06,31.09,13700.0,24.1145,24.1533,24.1145,24.1377,13700.0
2013-02-21 15:30:00,31.1,31.12,31.08,31.08,21600.0,24.1455,24.161,24.13,24.13,21600.0
2013-02-21 15:35:00,31.09,31.09,31.04,31.04,21500.0,24.1377,24.1377,24.0989,24.0989,21500.0
2013-02-21 15:40:00,31.04,31.05,31.0,31.01,28500.0,24.0989,24.1067,24.0679,24.0756,28500.0
2013-02-21 15:45:00,31.0,31.04,31.0,31.02,51100.0,24.0679,24.0989,24.0679,24.0834,51100.0
2013-02-21 15:50:00,31.02,31.03,30.96,30.96,49700.0,24.0834,24.0912,24.0368,24.0368,49700.0
2013-02-21 15:55:00,30.97,30.98,30.96,30.96,123000.0,24.0446,24.0523,24.0368,24.0368,123000.0
2013-02-22 09:30:00,31.03,31.29,30.97,31.24,32600.0,24.0912,24.293,24.0446,24.2542,32600.0
2013-02-22 09:35:00,31.24,31.26,31.21,31.26,9500.0,24.2542,24.2697,24.2309,24.2697,9500.0
2013-02-22 09:40:00,31.26,31.29,31.23,31.29,6600.0,24.2697,24.293,24.2464,24.293,6600.0
2013-02-22 09:45:00,31.28,31.29,31.21,31.23,11100.0,24.2853,24.293,24.2309,24.2464,11100.0
2013-02-22 09:50:00,31.23,31.24,31.19,31.21,11200.0,24.2464,24.2542,24.2154,24.2309,11200.0
2013-02-22 09:55:00,31.22,31.23,31.18,31.22,25300.0,24.2387,24.2464,24.2076,24.2387,25300.0
2013-02-22 10:00:00,31.22,31.24,31.17,31.18,10700.0,24.2387,24.2542,24.1999,24.2076,10700.0
2013-02-22 10:05:00,31.18,31.25,31.18,31.24,11800.0,24.2076,24.262,24.2076,24.2542,11800.0
2013-02-22 10:10:00,31.25,31.26,31.23,31.26,14800.0,24.262,24.2697,24.2464,24.2697,14800.0
2013-02-22 10:15:00,31.25,31.31,31.24,31.28,25900.0,24.262,24.3085,24.2542,24.2853,25900.0
2013-02-22 10:20:00,31.29,31.33,31.29,31.32,8300.0,24.293,24.3241,24.293,24.3163,8300.0
2013-02-22 10:25:00,31.31,31.32,31.3,31.32,6800.0,24.3085,24.3163,24.3008,24.3163,6800.0
2013-02-22 10:30:00,31.31,31.31,31.27,31.28,14200.0,24.3085,24.3085,24.2775,24.2853,14200.0
2013-02-22 10:35:00,31.28,31.3,31.27,31.27,9800.0,24.2853,24.3008,24.2775,24.2775,9800.0
2013-02-22 10:40:00,31.26,31.39,31.26,31.39,53900.0,24.2697,24.3707,24.2697,24.3707,53900.0
2013-02-22 10:45:00,31.4,31.42,31.38,31.38,20300.0,24.3784,24.394,24.3629,24.3629,20300.0
2013-02-22 10:50:00,31.37,31.37,31.35,31.35,5800.0,24.3551,24.3551,24.3396,24.3396,5800.0
2013-02-22 10:55:00,31.36,31.36,31.31,31.31,6400.0,24.3474,24.3474,24.3085,24.3085,6400.0
2013-02-22 11:00:00,31.31,31.37,31.31,31.37,6100.0,24.3085,24.3551,24.3085,24.3551,6100.0
2013-02-22 11:05:00,31.37,31.38,31.35,31.38,9300.0,24.3551,24.3629,24.3396,24.3629,9300.0
2013-02-22 11:10:00,31.38,31.38,31.32,31.35,6900.0,24.3629,24.3629,24.3163,24.3396,6900.0
2013-02-22 11:15:00,31.35,31.39,31.35,31.37,7800.0,24.3396,24.3707,24.3396,24.3551,7800.0
2013-02-22 11:20:00,31.38,31.42,31.37,31.42,13600.0,24.3629,24.394,24.3551,24.394,13600.0
2013-02-22 11:25:00,31.41,31.43,31.41,31.42,10400.0,24.3862,24.4017,24.3862,24.394,10400.0
2013-02-22 11:30:00,31.42,31.42,31.37,31.37,14700.0,24.394,24.394,24.3551,24.3551,14700.0
2013-02-22 11:35:00,31.37,31.4,31.37,31.39,6500.0,24.3551,24.3784,24.3551,24.3707,6500.0
2013-02-22 11:40:00,31.39,31.39,31.35,31.35,3300.0,24.3707,24.3707,24.3396,24.3396,3300.0
2013-02-22 11:45:00,31.35,31.38,31.34,31.36,9900.0,24.3396,24.3629,24.3318,24.3474,9900.0
2013-02-22 11:50:00,31.37,31.38,31.36,31.36,4400.0,24.3551,24.3629,24.3474,24.3474,4400.0
2013-02-22 11:55:00,31.35,31.37,31.35,31.37,4000.0,24.3396,24.3551,24.3396,24.3551,4000.0
2013-02-22 12:00:00,31.37,31.38,31.36,31.37,2000.0,24.3551,24.3629,24.3474,24.3551,2000.0
2013-02-22 12:05:00,31.36,31.38,31.32,31.37,18100.0,24.3474,24.3629,24.3163,24.3551,18100.0
2013-02-22 12:10:00,31.38,31.38,31.36,31.36,6500.0,24.3629,24.3629,24.3474,24.3474,6500.0
2013-02-22 12:15:00,31.37,31.37,31.36,31.36,3500.0,24.3551,24.3551,24.3474,24.3474,3500.0
2013-02-22 12:20:00,31.37,31.39,31.37,31.39,4000.0,24.3551,24.3707,24.3551,24.3707,4000.0
2013-02-22 12:25:00,31.4,31.42,31.38,31.41,6900.0,24.3784,24.394,24.3629,24.3862,6900.0
2013-02-22 12:30:00,31.41,31.42,31.38,31.4,12900.0,24.3862,24.394,24.3629,24.3784,12900.0
2013-02-22 12:35:00,31.4,31.42,31.39,31.41,11000.0,24.3784,24.394,24.3707,24.3862,11000.0
2013-02-22 12:40:00,31.42,31.44,31.41,31.42,9700.0,24.394,24.4095,24.3862,24.394,9700.0
2013-02-22 12:45:00,31.42,31.45,31.42,31.44,9000.0,24.394,24.4172,24.394,24.4095,9000.0
2013-02-22 12:50:00,31.45,31.46,31.41,31.42,9800.0,24.4172,24.425,24.3862,24.394,9800.0
2013-02-22 12:55:00,31.42,31.42,31.41,31.42,5700.0,24.394,24.394,24.3862,24.394,5700.0
2013-02-22 13:00:00,31.43,31.43,31.38,31.38,9300.0,24.4017,24.4017,24.3629,24.3629,9300.0
2013-02-22 13:05:00,31.38,31.39,31.34,31.34,6000.0,24.3629,24.3707,24.3318,24.3318,6000.0
2013-02-22 13:10:00,31.33,31.34,31.33,31.34,1900.0,24.3241,24.3318,24.3241,24.3318,1900.0
2013-02-22 13:15:00,31.33,31.36,31.33,31.36,6400.0,24.3241,24.3474,24.3241,24.3474,6400.0
2013-02-22 13:20:00,31.36,31.36,31.35,31.36,3800.0,24.3474,24.3474,24.3396,24.3474,3800.0
2013-02-22 13:25:00,31.36,31.36,31.33,31.36,3700.0,24.3474,24.3474,24.3241,24.3474,3700.0
2013-02-22 13:30:00,31.36,31.36,31.35,31.35,1000.0,24.3474,24.3474,24.3396,24.3396,1000.0
2013-02-22 13:35:00,31.35,31.36,31.35,31.36,4400.0,24.3396,24.3474,24.3396,24.3474,4400.0
2013-02-22 13:40:00,31.36,31.36,31.35,31.35,1800.0,24.3474,24.3474,24.3396,24.3396,1800.0
2013-02-22 13:45:00,31.34,31.35,31.34,31.35,10100.0,24.3318,24.3396,24.3318,24.3396,10100.0
2013-02-22 13:50:00,31.33,31.34,31.32,31.33,5100.0,24.3241,24.3318,24.3163,24.3241,5100.0
2013-02-22 13:55:00,31.33,31.33,31.31,31.31,6100.0,24.3241,24.3241,24.3085,24.3085,6100.0
2013-02-22 14:00:00,31.31,31.31,31.29,31.31,6000.0,24.3085,24.3085,24.293,24.3085,6000.0
2013-02-22 14:05:00,31.31,31.31,31.3,31.3,6500.0,24.3085,24.3085,24.3008,24.3008,6500.0
2013-02-22 14:10:00,31.3,31.33,31.3,31.33,8500.0,24.3008,24.3241,24.3008,24.3241,8500.0
2013-02-22 14:15:00,31.33,31.33,31.31,31.31,5800.0,24.3241,24.3241,24.3085,24.3085,5800.0
2013-02-22 14:20:00,31.32,31.34,31.32,31.33,7800.0,24.3163,24.3318,24.3163,24.3241,7800.0
2013-02-22 14:25:00,31.33,31.35,31.33,31.33,3900.0,24.3241,24.3396,24.3241,24.3241,3900.0
2013-02-22 14:30:00,31.34,31.34,31.32,31.33,4700.0,24.3318,24.3318,24.3163,24.3241,4700.0
2013-02-22 14:35:00,31.33,31.33,31.31,31.31,4000.0,24.3241,24.3241,24.3085,24.3085,4000.0
2013-02-22 14:40:00,31.32,31.32,31.31,31.32,3000.0,24.3163,24.3163,24.3085,24.3163,3000.0
2013-02-22 14:45:00,31.32,31.32,31.31,31.31,1300.0,24.3163,24.3163,24.3085,24.3085,1300.0
2013-02-22 14:50:00,31.32,31.33,31.31,31.32,15500.0,24.3163,24.3241,24.3085,24.3163,15500.0
2013-02-22 14:55:00,31.31,31.35,31.31,31.33,7900.0,24.3085,24.3396,24.3085,24.3241,7900.0
2013-02-22 15:00:00,31.34,31.34,31.33,31.34,3500.0,24.3318,24.3318,24.3241,24.3318,3500.0
2013-02-22 15:05:00,31.34,31.35,31.31,31.31,15200.0,24.3318,24.3396,24.3085,24.3085,15200.0
2013-02-22 15:10:00,31.31,31.32,31.28,31.3,14400.0,24.3085,24.3163,24.2853,24.3008,14400.0
2013-02-22 15:15:00,31.29,31.3,31.28,31.3,29900.0,24.293,24.3008,24.2853,24.3008,29900.0
2013-02-22 15:20:00,31.3,31.3,31.28,31.28,28500.0,24.3008,24.3008,24.2853,24.2853,28500.0
2013-02-22 15:25:00,31.28,31.29,31.26,31.27,41200.0,24.2853,24.293,24.2697,24.2775,41200.0
2013-02-22 15:30:00,31.27,31.27,31.26,31.26,43600.0,24.2775,24.2775,24.2697,24.2697,43600.0
2013-02-22 15:35:00,31.27,31.28,31.26,31.28,46200.0,24.2775,24.2853,24.2697,24.2853,46200.0
2013-02-22 15:40:00,31.28,31.3,31.27,31.3,41200.0,24.2853,24.3008,24.2775,24.3008,41200.0
2013-02-22 15:45:00,31.3,31.31,31.29,31.31,34000.0,24.3008,24.3085,24.293,24.3085,34000.0
2013-02-22 15:50:00,31.31,31.31,31.28,31.29,26500.0,24.3085,24.3085,24.2853,24.293,26500.0
2013-02-22 15:55:00,31.28,31.34,31.28,31.33,55300.0,24.2853,24.3318,24.2853,24.3241,55300.0
2013-02-25 09:30:00,31.43,31.47,31.33,31.46,28200.0,24.4017,24.4328,24.3241,24.425,28200.0
2013-02-25 09:35:00,31.47,31.5,31.45,31.47,5700.0,24.4328,24.4561,24.4172,24.4328,5700.0
2013-02-25 09:40:00,31.47,31.57,31.47,31.57,18600.0,24.4328,24.5104,24.4328,24.5104,18600.0
2013-02-25 09:45:00,31.57,31.57,31.5,31.52,10800.0,24.5104,24.5104,24.4561,24.4716,10800.0
2013-02-25 09:50:00,31.5,31.53,31.48,31.49,5700.0,24.4561,24.4794,24.4405,24.4483,5700.0
2013-02-25 09:55:00,31.48,31.56,31.47,31.53,35400.0,24.4405,24.5026,24.4328,24.4794,35400.0
2013-02-25 10:00:00,31.52,31.53,31.47,31.5,9200.0,24.4716,24.4794,24.4328,24.4561,9200.0
2013-02-25 10:05:00,31.49,31.51,31.49,31.49,6500.0,24.4483,24.4638,24.4483,24.4483,6500.0
2013-02-25 10:10:00,31.49,31.49,31.46,31.48,26400.0,24.4483,24.4483,24.425,24.4405,26400.0
2013-02-25 10:15:00,31.47,31.51,31.46,31.49,11700.0,24.4328,24.4638,24.425,24.4483,11700.0
2013-02-25 10:20:00,31.5,31.5,31.41,31.41,10700.0,24.4561,24.4561,24.3862,24.3862,10700.0
2013-02-25 10:25:00,31.41,31.47,31.41,31.45,28100.0,24.3862,24.4328,24.3862,24.4172,28100.0
2013-02-25 10:30:00,31.45,31.49,31.43,31.48,12200.0,24.4172,24.4483,24.4017,24.4405,12200.0
2013-02-25 10:35:00,31.48,31.49,31.42,31.43,14600.0,24.4405,24.4483,24.394,24.4017,14600.0
2013-02-25 10:40:00,31.42,31.45,31.41,31.45,6600.0,24.394,24.4172,24.3862,24.4172,6600.0
2013-02-25 10:45:00,31.45,31.45,31.38,31.41,17400.0,24.4172,24.4172,24.3629,24.3862,17400.0
2013-02-25 10:50:00,31.4,31.41,31.36,31.38,12100.0,24.3784,24.3862,24.3474,24.3629,12100.0
2013-02-25 10:55:00,31.38,31.43,31.38,31.43,5500.0,24.3629,24.4017,24.3629,24.4017,5500.0
2013-02-25 11:00:00,31.44,31.44,31.38,31.41,17900.0,24.4095,24.4095,24.3629,24.3862,17900.0
2013-02-25 11:05:00,31.4,31.43,31.37,31.43,20600.0,24.3784,24.4017,24.3551,24.4017,20600.0
2013-02-25 11:10:00,31.42,31.42,31.38,31.41,9100.0,24.394,24.394,24.3629,24.3862,9100.0
2013-02-25 11:15:00,31.41,31.43,31.38,31.4,12800.0,24.3862,24.4017,24.3629,24.3784,12800.0
2013-02-25 11:20:00,31.41,31.44,31.39,31.43,4400.0,24.3862,24.4095,24.3707,24.4017,4400.0
2013-02-25 11:25:00,31.43,31.45,31.41,31.44,6300.0,24.4017,24.4172,24.3862,24.4095,6300.0
2013-02-25 11:30:00,31.43,31.46,31.43,31.44,5600.0,24.4017,24.425,24.4017,24.4095,5600.0
2013-02-25 11:35:00,31.44,31.44,31.38,31.38,9900.0,24.4095,24.4095,24.3629,24.3629,9900.0
2013-02-25 11:40:00,31.38,31.41,31.38,31.4,5500.0,24.3629,24.3862,24.3629,24.3784,5500.0
2013-02-25 11:45:00,31.39,31.39,31.33,31.34,8700.0,24.3707,24.3707,24.3241,24.3318,8700.0
2013-02-25 11:50:00,31.35,31.36,31.32,31.33,9100.0,24.3396,24.3474,24.3163,24.3241,9100.0
2013-02-25 11:55:00,31.34,31.35,31.31,31.32,5000.0,24.3318,24.3396,24.3085,24.3163,5000.0
2013-02-25 12:00:00,31.33,31.34,31.27,31.28,10800.0,24.3241,24.3318,24.2775,24.2853,10800.0
2013-02-25 12:05:00,31.28,31.29,31.25,31.25,21600.0,24.2853,24.293,24.262,24.262,21600.0
2013-02-25 12:10:00,31.26,31.3,31.25,31.25,14800.0,24.2697,24.3008,24.262,24.262,14800.0
2013-02-25 12:15:00,31.25,31.26,31.24,31.24,10900.0,24.262,24.2697,24.2542,24.2542,10900.0
2013-02-25 12:20:00,31.23,31.26,31.23,31.26,4400.0,24.2464,24.2697,24.2464,24.2697,4400.0
2013-02-25 12:25:00,31.26,31.26,31.24,31.25,9300.0,24.2697,24.2697,24.2542,24.262,9300.0
2013-02-25 12:30:00,31.25,31.28,31.24,31.28,9800.0,24.262,24.2853,24.2542,24.2853,9800.0
2013-02-25 12:35:00,31.29,31.29,31.27,31.27,3400.0,24.293,24.293,24.2775,24.2775,3400.0
2013-02-25 12:40:00,31.27,31.28,31.25,31.26,3200.0,24.2775,24.2853,24.262,24.2697,3200.0
2013-02-25 12:45:00,31.26,31.31,31.26,31.3,130100.0,24.2697,24.3085,24.2697,24.3008,130100.0
2013-02-25 12:50:00,31.31,31.31,31.26,31.26,10400.0,24.3085,24.3085,24.2697,24.2697,10400.0
2013-02-25 12:55:00,31.27,31.28,31.26,31.28,1600.0,24.2775,24.2853,24.2697,24.2853,1600.0
2013-02-25 13:00:00,31.28,31.3,31.28,31.29,7700.0,24.2853,24.3008,24.2853,24.293,7700.0
2013-02-25 13:05:00,31.29,31.3,31.27,31.27,14500.0,24.293,24.3008,24.2775,24.2775,14500.0
2013-02-25 13:10:00,31.27,31.31,31.27,31.31,5800.0,24.2775,24.3085,24.2775,24.3085,5800.0
2013-02-25 13:15:00,31.3,31.31,31.26,31.28,7500.0,24.3008,24.3085,24.2697,24.2853,7500.0
2013-02-25 13:20:00,31.27,31.29,31.26,31.28,6400.0,24.2775,24.293,24.2697,24.2853,6400.0
2013-02-25 13:25:00,31.28,31.29,31.25,31.25,4000.0,24.2853,24.293,24.262,24.262,4000.0
2013-02-25 13:30:00,31.25,31.25,31.21,31.22,8100.0,24.262,24.262,24.2309,24.2387,8100.0
2013-02-25 13:35:00,31.22,31.22,31.2,31.2,6400.0,24.2387,24.2387,24.2231,24.2231,6400.0
2013-02-25 13:40:00,31.2,31.21,31.17,31.21,11700.0,24.2231,24.2309,24.1999,24.2309,11700.0
2013-02-25 13:45:00,31.2,31.22,31.19,31.2,4500.0,24.2231,24.2387,24.2154,24.2231,4500.0
2013-02-25 13:50:00,31.21,31.22,31.19,31.2,13000.0,24.2309,24.2387,24.2154,24.2231,13000.0
2013-02-25 13:55:00,31.21,31.21,31.14,31.16,7000.0,24.2309,24.2309,24.1766,24.1921,7000.0
2013-02-25 14:00:00,31.17,31.17,31.14,31.15,9000.0,24.1999,24.1999,24.1766,24.1843,9000.0
2013-02-25 14:05:00,31.16,31.17,31.12,31.16,12700.0,24.1921,24.1999,24.161,24.1921,12700.0
2013-02-25 14:10:00,31.16,31.16,31.12,31.12,6800.0,24.1921,24.1921,24.161,24.161,6800.0
2013-02-25 14:15:00,31.12,31.12,31.11,31.12,9600.0,24.161,24.161,24.1533,24.161,9600.0
2013-02-25 14:20:00,31.13,31.13,31.09,31.09,9600.0,24.1688,24.1688,24.1377,24.1377,9600.0
2013-02-25 14:25:00,31.09,31.09,31.05,31.06,16500.0,24.1377,24.1377,24.1067,24.1145,16500.0
2013-02-25 14:30:00,31.06,31.09,31.06,31.07,13400.0,24.1145,24.1377,24.1145,24.1222,13400.0
2013-02-25 14:35:00,31.08,31.08,31.06,31.07,5300.0,24.13,24.13,24.1145,24.1222,5300.0
2013-02-25 14:40:00,31.06,31.07,31.05,31.05,12100.0,24.1145,24.1222,24.1067,24.1067,12100.0
2013-02-25 14:45:00,31.05,31.07,31.03,31.06,25800.0,24.1067,24.1222,24.0912,24.1145,25800.0
2013-02-25 14:50:00,31.07,31.11,31.06,31.11,43000.0,24.1222,24.1533,24.1145,24.1533,43000.0
2013-02-25 14:55:00,31.11,31.16,31.11,31.15,32600.0,24.1533,24.1921,24.1533,24.1843,32600.0
2013-02-25 15:00:00,31.15,31.18,31.15,31.17,26500.0,24.1843,24.2076,24.1843,24.1999,26500.0
2013-02-25 15:05:00,31.18,31.19,31.16,31.18,19900.0,24.2076,24.2154,24.1921,24.2076,19900.0
2013-02-25 15:10:00,31.18,31.19,31.14,31.15,30500.0,24.2076,24.2154,24.1766,24.1843,30500.0
2013-02-25 15:15:00,31.15,31.15,31.1,31.1,20600.0,24.1843,24.1843,24.1455,24.1455,20600.0
2013-02-25 15:20:00,31.1,31.11,31.07,31.1,11000.0,24.1455,24.1533,24.1222,24.1455,11000.0
2013-02-25 15:25:00,31.1,31.11,31.08,31.09,37800.0,24.1455,24.1533,24.13,24.1377,37800.0
2013-02-25 15:30:00,31.09,31.09,31.06,31.08,30000.0,24.1377,24.1377,24.1145,24.13,30000.0
2013-02-25 15:35:00,31.09,31.11,31.09,31.1,30800.0,24.1377,24.1533,24.1377,24.1455,30800.0
2013-02-25 15:40:00,31.1,31.11,31.09,31.1,27600.0,24.1455,24.1533,24.1377,24.1455,27600.0
2013-02-25 15:45:00,31.09,31.1,31.01,31.01,42300.0,24.1377,24.1455,24.0756,24.0756,42300.0
2013-02-25 15:50:00,31.01,31.02,30.97,30.99,81200.0,24.0756,24.0834,24.0446,24.0601,81200.0
2013-02-25 15:55:00,30.99,30.99,30.94,30.95,117800.0,24.0601,24.0601,24.0213,24.0291,117800.0
2013-02-26 09:30:00,31.09,31.16,31.08,31.11,14700.0,24.1377,24.1921,24.13,24.1533,14700.0
2013-02-26 09:35:00,31.1,31.2,31.1,31.17,11200.0,24.1455,24.2231,24.1455,24.1999,11200.0
2013-02-26 09:40:00,31.18,31.26,31.09,31.11,16800.0,24.2076,24.2697,24.1377,24.1533,16800.0
2013-02-26 09:45:00,31.12,31.17,31.11,31.15,8600.0,24.161,24.1999,24.1533,24.1843,8600.0
2013-02-26 09:50:00,31.16,31.19,31.16,31.16,3600.0,24.1921,24.2154,24.1921,24.1921,3600.0
2013-02-26 09:55:00,31.17,31.2,31.12,31.12,9500.0,24.1999,24.2231,24.161,24.161,9500.0
2013-02-26 10:00:00,31.14,31.15,31.07,31.12,26900.0,24.1766,24.1843,24.1222,24.161,26900.0
2013-02-26 10:05:00,31.12,31.13,31.05,31.08,18900.0,24.161,24.1688,24.1067,24.13,18900.0
2013-02-26 10:10:00,31.09,31.12,31.08,31.09,9500.0,24.1377,24.161,24.13,24.1377,9500.0
2013-02-26 10:15:00,31.1,31.12,31.04,31.05,11600.0,24.1455,24.161,24.0989,24.1067,11600.0
2013-02-26 10:20:00,31.06,31.09,31.03,31.09,18000.0,24.1145,24.1377,24.0912,24.1377,18000.0
2013-02-26 10:25:00,31.09,31.1,31.03,31.04,10900.0,24.1377,24.1455,24.0912,24.0989,10900.0
2013-02-26 10:30:00,31.03,31.03,30.97,31.0,16000.0,24.0912,24.0912,24.0446,24.0679,16000.0
2013-02-26 10:35:00,31.0,31.01,30.98,30.98,10600.0,24.0679,24.0756,24.0523,24.0523,10600.0
2013-02-26 10:40:00,30.98,30.98,30.95,30.98,22700.0,24.0523,24.0523,24.0291,24.0523,22700.0
2013-02-26 10:45:00,30.98,30.99,30.93,30.96,21100.0,24.0523,24.0601,24.0135,24.0368,21100.0
2013-02-26 10:50:00,30.98,31.0,30.95,30.98,13700.0,24.0523,24.0679,24.0291,24.0523,13700.0
2013-02-26 10:55:00,30.99,31.01,30.95,31.0,30600.0,24.0601,24.0756,24.0291,24.0679,30600.0
2013-02-26 11:00:00,31.01,31.02,30.98,31.02,25300.0,24.0756,24.0834,24.0523,24.0834,25300.0
2013-02-26 11:05:00,31.02,31.02,30.96,30.98,13600.0,24.0834,24.0834,24.0368,24.0523,13600.0
2013-02-26 11:10:00,30.97,31.0,30.94,30.95,23400.0,24.0446,24.0679,24.0213,24.0291,23400.0
2013-02-26 11:15:00,30.95,30.99,30.94,30.95,26400.0,24.0291,24.0601,24.0213,24.0291,26400.0
2013-02-26 11:20:00,30.94,30.96,30.9,30.91,19000.0,24.0213,24.0368,23.9902,23.998,19000.0
2013-02-26 11:25:00,30.92,30.96,30.91,30.91,17000.0,24.0058,24.0368,23.998,23.998,17000.0
2013-02-26 11:30:00,30.91,30.92,30.88,30.88,9800.0,23.998,24.0058,23.9747,23.9747,9800.0
2013-02-26 11:35:00,30.88,30.88,30.86,30.87,16900.0,23.9747,23.9747,23.9592,23.9669,16900.0
2013-02-26 11:40:00,30.87,30.87,30.79,30.81,49700.0,23.9669,23.9669,23.9048,23.9204,49700.0
2013-02-26 11:45:00,30.81,30.81,30.78,30.78,33200.0,23.9204,23.9204,23.8971,23.8971,33200.0
2013-02-26 11:50:00,30.79,30.8,30.75,30.75,62500.0,23.9048,23.9126,23.8738,23.8738,62500.0
2013-02-26 11:55:00,30.75,30.77,30.68,30.74,72400.0,23.8738,23.8893,23.8194,23.866,72400.0
2013-02-26 12:00:00,30.75,30.78,30.74,30.76,19400.0,23.8738,23.8971,23.866,23.8815,19400.0
2013-02-26 12:05:00,30.76,30.78,30.73,30.77,54900.0,23.8815,23.8971,23.8582,23.8893,54900.0
2013-02-26 12:10:00,30.78,30.78,30.73,30.76,34300.0,23.8971,23.8971,23.8582,23.8815,34300.0
2013-02-26 12:15:00,30.76,30.78,30.74,30.75,34700.0,23.8815,23.8971,23.866,23.8738,34700.0
2013-02-26 12:20:00,30.75,30.76,30.74,30.74,35700.0,23.8738,23.8815,23.866,23.866,35700.0
2013-02-26 12:25:00,30.74,30.75,30.74,30.75,27500.0,23.866,23.8738,23.866,23.8738,27500.0
2013-02-26 12:30:00,30.75,30.78,30.72,30.77,45500.0,23.8738,23.8971,23.8505,23.8893,45500.0
2013-02-26 12:35:00,30.78,30.8,30.74,30.77,31100.0,23.8971,23.9126,23.866,23.8893,31100.0
2013-02-26 12:40:00,30.77,30.8,30.77,30.79,14500.0,23.8893,23.9126,23.8893,23.9048,14500.0
2013-02-26 12:45:00,30.8,30.8,30.77,30.78,13200.0,23.9126,23.9126,23.8893,23.8971,13200.0
2013-02-26 12:50:00,30.8,30.8,30.74,30.76,30600.0,23.9126,23.9126,23.866,23.8815,30600.0
2013-02-26 12:55:00,30.76,30.76,30.74,30.75,15400.0,23.8815,23.8815,23.866,23.8738,15400.0
2013-02-26 13:00:00,30.75,30.77,30.74,30.77,87800.0,23.8738,23.8893,23.866,23.8893,87800.0
2013-02-26 13:05:00,30.77,30.77,30.75,30.75,20800.0,23.8893,23.8893,23.8738,23.8738,20800.0
2013-02-26 13:10:00,30.76,30.78,30.75,30.78,20000.0,23.8815,23.8971,23.8738,23.8971,20000.0
2013-02-26 13:15:00,30.78,30.78,30.76,30.78,16300.0,23.8971,23.8971,23.8815,23.8971,16300.0
2013-02-26 13:20:00,30.78,30.8,30.76,30.8,46600.0,23.8971,23.9126,23.8815,23.9126,46600.0
2013-02-26 13:25:00,30.8,30.85,30.8,30.85,80000.0,23.9126,23.9514,23.9126,23.9514,80000.0
2013-02-26 13:30:00,30.85,30.9,30.85,30.9,57600.0,23.9514,23.9902,23.9514,23.9902,57600.0
2013-02-26 13:35:00,30.9,30.9,30.89,30.89,7000.0,23.9902,23.9902,23.9825,23.9825,7000.0
2013-02-26 13:40:00,30.9,30.9,30.85,30.85,18700.0,23.9902,23.9902,23.9514,23.9514,18700.0
2013-02-26 13:45:00,30.85,30.88,30.84,30.84,17500.0,23.9514,23.9747,23.9436,23.9436,17500.0
2013-02-26 13:50:00,30.84,30.86,30.84,30.85,8600.0,23.9436,23.9592,23.9436,23.9514,8600.0
2013-02-26 13:55:00,30.85,30.85,30.84,30.84,4000.0,23.9514,23.9514,23.9436,23.9436,4000.0
2013-02-26 14:00:00,30.84,30.86,30.84,30.85,32200.0,23.9436,23.9592,23.9436,23.9514,32200.0
2013-02-26 14:05:00,30.85,30.86,30.83,30.83,41000.0,23.9514,23.9592,23.9359,23.9359,41000.0
2013-02-26 14:10:00,30.84,30.86,30.84,30.85,19100.0,23.9436,23.9592,23.9436,23.9514,19100.0
2013-02-26 14:15:00,30.85,30.86,30.82,30.85,42600.0,23.9514,23.9592,23.9281,23.9514,42600.0
2013-02-26 14:20:00,30.86,30.86,30.85,30.86,16900.0,23.9592,23.9592,23.9514,23.9592,16900.0
2013-02-26 14:25:00,30.86,30.86,30.83,30.85,30700.0,23.9592,23.9592,23.9359,23.9514,30700.0
2013-02-26 14:30:00,30.86,30.87,30.85,30.86,18900.0,23.9592,23.9669,23.9514,23.9592,18900.0
2013-02-26 14:35:00,30.86,30.87,30.86,30.87,16700.0,23.9592,23.9669,23.9592,23.9669,16700.0
2013-02-26 14:40:00,30.86,30.87,30.84,30.86,18400.0,23.9592,23.9669,23.9436,23.9592,18400.0
2013-02-26 14:45:00,30.86,30.86,30.83,30.83,16600.0,23.9592,23.9592,23.9359,23.9359,16600.0
2013-02-26 14:50:00,30.83,30.84,30.82,30.84,15600.0,23.9359,23.9436,23.9281,23.9436,15600.0
2013-02-26 14:55:00,30.84,30.85,30.82,30.84,18900.0,23.9436,23.9514,23.9281,23.9436,18900.0
2013-02-26 15:00:00,30.84,30.89,30.84,30.89,13000.0,23.9436,23.9825,23.9436,23.9825,13000.0
2013-02-26 15:05:00,30.89,30.91,30.86,30.89,14500.0,23.9825,23.998,23.9592,23.9825,14500.0
2013-02-26 15:10:00,30.89,30.91,30.87,30.89,18200.0,23.9825,23.998,23.9669,23.9825,18200.0
2013-02-26 15:15:00,30.89,30.92,30.87,30.9,21400.0,23.9825,24.0058,23.9669,23.9902,21400.0
2013-02-26 15:20:00,30.9,30.91,30.9,30.9,21000.0,23.9902,23.998,23.9902,23.9902,21000.0
2013-02-26 15:25:00,30.9,30.91,30.89,30.91,13000.0,23.9902,23.998,23.9825,23.998,13000.0
2013-02-26 15:30:00,30.91,30.91,30.87,30.9,24500.0,23.998,23.998,23.9669,23.9902,24500.0
2013-02-26 15:35:00,30.9,30.91,30.88,30.89,16800.0,23.9902,23.998,23.9747,23.9825,16800.0
2013-02-26 15:40:00,30.89,30.89,30.87,30.88,82000.0,23.9825,23.9825,23.9669,23.9747,82000.0
2013-02-26 15:45:00,30.88,30.89,30.85,30.88,85800.0,23.9747,23.9825,23.9514,23.9747,85800.0
2013-02-26 15:50:00,30.87,30.89,30.86,30.89,30000.0,23.9669,23.9825,23.9592,23.9825,30000.0
2013-02-26 15:55:00,30.89,30.91,30.85,30.91,145800.0,23.9825,23.998,23.9514,23.998,145800.0
2013-02-27 09:30:00,30.93,30.93,30.77,30.78,17100.0,24.0135,24.0135,23.8893,23.8971,17100.0
2013-02-27 09:35:00,30.82,30.89,30.79,30.89,4200.0,23.9281,23.9825,23.9048,23.9825,4200.0
2013-02-27 09:40:00,30.93,30.95,30.9,30.91,3300.0,24.0135,24.0291,23.9902,23.998,3300.0
2013-02-27 09:45:00,30.94,30.98,30.89,30.91,35400.0,24.0213,24.0523,23.9825,23.998,35400.0
2013-02-27 09:50:00,30.93,30.96,30.92,30.95,17000.0,24.0135,24.0368,24.0058,24.0291,17000.0
2013-02-27 09:55:00,30.96,30.97,30.94,30.96,8100.0,24.0368,24.0446,24.0213,24.0368,8100.0
2013-02-27 10:00:00,30.96,30.99,30.9,30.91,20400.0,24.0368,24.0601,23.9902,23.998,20400.0
2013-02-27 10:05:00,30.91,30.92,30.88,30.9,14800.0,23.998,24.0058,23.9747,23.9902,14800.0
2013-02-27 10:10:00,30.9,30.92,30.87,30.88,13100.0,23.9902,24.0058,23.9669,23.9747,13100.0
2013-02-27 10:15:00,30.89,30.91,30.88,30.89,11500.0,23.9825,23.998,23.9747,23.9825,11500.0
2013-02-27 10:20:00,30.9,30.93,30.89,30.92,34400.0,23.9902,24.0135,23.9825,24.0058,34400.0
2013-02-27 10:25:00,30.92,30.92,30.89,30.89,24600.0,24.0058,24.0058,23.9825,23.9825,24600.0
2013-02-27 10:30:00,30.9,30.92,30.89,30.9,18300.0,23.9902,24.0058,23.9825,23.9902,18300.0
2013-02-27 10:35:00,30.9,30.91,30.88,30.9,49700.0,23.9902,23.998,23.9747,23.9902,49700.0
2013-02-27 10:40:00,30.91,30.92,30.88,30.88,18400.0,23.998,24.0058,23.9747,23.9747,18400.0
2013-02-27 10:45:00,30.9,30.92,30.88,30.89,27200.0,23.9902,24.0058,23.9747,23.9825,27200.0
2013-02-27 10:50:00,30.9,30.92,30.89,30.92,11600.0,23.9902,24.0058,23.9825,24.0058,11600.0
2013-02-27 10:55:00,30.92,30.92,30.88,30.91,25900.0,24.0058,24.0058,23.9747,23.998,25900.0
2013-02-27 11:00:00,30.91,30.94,30.9,30.91,35500.0,23.998,24.0213,23.9902,23.998,35500.0
2013-02-27 11:05:00,30.93,30.95,30.92,30.93,13700.0,24.0135,24.0291,24.0058,24.0135,13700.0
2013-02-27 11:10:00,30.95,30.98,30.94,30.98,14900.0,24.0291,24.0523,24.0213,24.0523,14900.0
2013-02-27 11:15:00,30.98,30.99,30.98,30.99,16600.0,24.0523,24.0601,24.0523,24.0601,16600.0
2013-02-27 11:20:00,31.0,31.0,30.94,30.96,17900.0,24.0679,24.0679,24.0213,24.0368,17900.0
2013-02-27 11:25:00,30.96,31.0,30.94,31.0,11800.0,24.0368,24.0679,24.0213,24.0679,11800.0
2013-02-27 11:30:00,31.0,31.02,30.97,31.0,21900.0,24.0679,24.0834,24.0446,24.0679,21900.0
2013-02-27 11:35:00,31.01,31.04,31.0,31.02,6000.0,24.0756,24.0989,24.0679,24.0834,6000.0
2013-02-27 11:40:00,31.02,31.04,31.01,31.03,6000.0,24.0834,24.0989,24.0756,24.0912,6000.0
2013-02-27 11:45:00,31.03,31.05,31.02,31.05,4500.0,24.0912,24.1067,24.0834,24.1067,4500.0
2013-02-27 11:50:00,31.05,31.05,31.01,31.02,12300.0,24.1067,24.1067,24.0756,24.0834,12300.0
2013-02-27 11:55:00,31.02,31.02,31.01,31.01,4300.0,24.0834,24.0834,24.0756,24.0756,4300.0
2013-02-27 12:00:00,31.01,31.02,31.0,31.02,16400.0,24.0756,24.0834,24.0679,24.0834,16400.0
2013-02-27 12:05:00,31.02,31.04,31.02,31.03,19700.0,24.0834,24.0989,24.0834,24.0912,19700.0
2013-02-27 12:10:00,31.03,31.04,31.02,31.03,7900.0,24.0912,24.0989,24.0834,24.0912,7900.0
2013-02-27 12:15:00,31.03,31.03,31.02,31.03,3900.0,24.0912,24.0912,24.0834,24.0912,3900.0
2013-02-27 12:20:00,31.02,31.05,31.02,31.04,32900.0,24.0834,24.1067,24.0834,24.0989,32900.0
2013-02-27 12:25:00,31.03,31.04,31.03,31.04,7300.0,24.0912,24.0989,24.0912,24.0989,7300.0
2013-02-27 12:30:00,31.04,31.08,31.03,31.08,17400.0,24.0989,24.13,24.0912,24.13,17400.0
2013-02-27 12:35:00,31.08,31.11,31.08,31.1,17400.0,24.13,24.1533,24.13,24.1455,17400.0
2013-02-27 12:40:00,31.09,31.13,31.09,31.11,17700.0,24.1377,24.1688,24.1377,24.1533,17700.0
2013-02-27 12:45:00,31.12,31.16,31.12,31.16,8900.0,24.161,24.1921,24.161,24.1921,8900.0
2013-02-27 12:50:00,31.16,31.16,31.1,31.14,15500.0,24.1921,24.1921,24.1455,24.1766,15500.0
2013-02-27 12:55:00,31.14,31.18,31.13,31.15,20200.0,24.1766,24.2076,24.1688,24.1843,20200.0
2013-02-27 13:00:00,31.15,31.17,31.13,31.15,53200.0,24.1843,24.1999,24.1688,24.1843,53200.0
2013-02-27 13:05:00,31.14,31.15,31.14,31.14,36500.0,24.1766,24.1843,24.1766,24.1766,36500.0
2013-02-27 13:10:00,31.14,31.15,31.13,31.13,20500.0,24.1766,24.1843,24.1688,24.1688,20500.0
2013-02-27 13:15:00,31.14,31.14,31.13,31.14,59900.0,24.1766,24.1766,24.1688,24.1766,59900.0
2013-02-27 13:20:00,31.14,31.15,31.13,31.14,12100.0,24.1766,24.1843,24.1688,24.1766,12100.0
2013-02-27 13:25:00,31.15,31.15,31.13,31.14,7200.0,24.1843,24.1843,24.1688,24.1766,7200.0
2013-02-27 13:30:00,31.14,31.14,31.13,31.14,11300.0,24.1766,24.1766,24.1688,24.1766,11300.0
2013-02-27 13:35:00,31.14,31.16,31.14,31.14,31300.0,24.1766,24.1921,24.1766,24.1766,31300.0
2013-02-27 13:40:00,31.14,31.15,31.14,31.15,20500.0,24.1766,24.1843,24.1766,24.1843,20500.0
2013-02-27 13:45:00,31.14,31.15,31.11,31.14,24200.0,24.1766,24.1843,24.1533,24.1766,24200.0
2013-02-27 13:50:00,31.14,31.15,31.13,31.14,5200.0,24.1766,24.1843,24.1688,24.1766,5200.0
2013-02-27 13:55:00,31.13,31.15,31.13,31.14,19600.0,24.1688,24.1843,24.1688,24.1766,19600.0
2013-02-27 14:00:00,31.15,31.15,31.14,31.14,64800.0,24.1843,24.1843,24.1766,24.1766,64800.0
2013-02-27 14:05:00,31.15,31.16,31.14,31.15,13300.0,24.1843,24.1921,24.1766,24.1843,13300.0
2013-02-27 14:10:00,31.16,31.21,31.16,31.2,12000.0,24.1921,24.2309,24.1921,24.2231,12000.0
2013-02-27 14:15:00,31.21,31.22,31.2,31.22,6100.0,24.2309,24.2387,24.2231,24.2387,6100.0
2013-02-27 14:20:00,31.21,31.23,31.21,31.21,20900.0,24.2309,24.2464,24.2309,24.2309,20900.0
2013-02-27 14:25:00,31.21,31.22,31.19,31.22,8600.0,24.2309,24.2387,24.2154,24.2387,8600.0
2013-02-27 14:30:00,31.22,31.25,31.21,31.25,18800.0,24.2387,24.262,24.2309,24.262,18800.0
2013-02-27 14:35:00,31.25,31.31,31.25,31.3,13100.0,24.262,24.3085,24.262,24.3008,13100.0
2013-02-27 14:40:00,31.3,31.3,31.27,31.27,8400.0,24.3008,24.3008,24.2775,24.2775,8400.0
2013-02-27 14:45:00,31.27,31.31,31.27,31.31,55300.0,24.2775,24.3085,24.2775,24.3085,55300.0
2013-02-27 14:50:00,31.3,31.33,31.3,31.31,23500.0,24.3008,24.3241,24.3008,24.3085,23500.0
2013-02-27 14:55:00,31.3,31.31,31.29,31.29,80700.0,24.3008,24.3085,24.293,24.293,80700.0
2013-02-27 15:00:00,31.3,31.3,31.27,31.27,16500.0,24.3008,24.3008,24.2775,24.2775,16500.0
2013-02-27 15:05:00,31.26,31.27,31.23,31.24,19300.0,24.2697,24.2775,24.2464,24.2542,19300.0
2013-02-27 15:10:00,31.23,31.26,31.23,31.24,37800.0,24.2464,24.2697,24.2464,24.2542,37800.0
2013-02-27 15:15:00,31.24,31.26,31.23,31.25,22700.0,24.2542,24.2697,24.2464,24.262,22700.0
2013-02-27 15:20:00,31.26,31.28,31.26,31.28,8500.0,24.2697,24.2853,24.2697,24.2853,8500.0
2013-02-27 15:25:00,31.28,31.3,31.21,31.25,102500.0,24.2853,24.3008,24.2309,24.262,102500.0
2013-02-27 15:30:00,31.26,31.29,31.25,31.26,57500.0,24.2697,24.293,24.262,24.2697,57500.0
2013-02-27 15:35:00,31.27,31.33,31.26,31.33,60300.0,24.2775,24.3241,24.2697,24.3241,60300.0
2013-02-27 15:40:00,31.33,31.34,31.27,31.3,38700.0,24.3241,24.3318,24.2775,24.3008,38700.0
2013-02-27 15:45:00,31.3,31.33,31.3,31.3,33000.0,24.3008,24.3241,24.3008,24.3008,33000.0
2013-02-27 15:50:00,31.31,31.32,31.29,31.32,28900.0,24.3085,24.3163,24.293,24.3163,28900.0
2013-02-27 15:55:00,31.32,31.32,31.29,31.3,58300.0,24.3163,24.3163,24.293,24.3008,58300.0
2013-02-28 09:30:00,31.37,31.45,31.29,31.41,21200.0,24.3551,24.4172,24.293,24.3862,21200.0
2013-02-28 09:35:00,31.42,31.5,31.38,31.41,38800.0,24.394,24.4561,24.3629,24.3862,38800.0
2013-02-28 09:40:00,31.41,31.47,31.4,31.44,24400.0,24.3862,24.4328,24.3784,24.4095,24400.0
2013-02-28 09:45:00,31.44,31.56,31.4,31.55,18200.0,24.4095,24.5026,24.3784,24.4949,18200.0
2013-02-28 09:50:00,31.53,31.57,31.49,31.49,17500.0,24.4794,24.5104,24.4483,24.4483,17500.0
2013-02-28 09:55:00,31.49,31.54,31.46,31.46,38300.0,24.4483,24.4871,24.425,24.425,38300.0
2013-02-28 10:00:00,31.46,31.49,31.41,31.47,33600.0,24.425,24.4483,24.3862,24.4328,33600.0
2013-02-28 10:05:00,31.47,31.48,31.35,31.35,16500.0,24.4328,24.4405,24.3396,24.3396,16500.0
2013-02-28 10:10:00,31.34,31.46,31.34,31.46,32700.0,24.3318,24.425,24.3318,24.425,32700.0
2013-02-28 10:15:00,31.45,31.46,31.36,31.39,19000.0,24.4172,24.425,24.3474,24.3707,19000.0
2013-02-28 10:20:00,31.39,31.39,31.34,31.34,4500.0,24.3707,24.3707,24.3318,24.3318,4500.0
2013-02-28 10:25:00,31.34,31.37,31.34,31.37,14300.0,24.3318,24.3551,24.3318,24.3551,14300.0
2013-02-28 10:30:00,31.37,31.37,31.32,31.34,5100.0,24.3551,24.3551,24.3163,24.3318,5100.0
2013-02-28 10:35:00,31.34,31.34,31.32,31.33,7900.0,24.3318,24.3318,24.3163,24.3241,7900.0
2013-02-28 10:40:00,31.32,31.34,31.29,31.34,7500.0,24.3163,24.3318,24.293,24.3318,7500.0
2013-02-28 10:45:00,31.34,31.34,31.29,31.29,16700.0,24.3318,24.3318,24.293,24.293,16700.0
2013-02-28 10:50:00,31.29,31.33,31.29,31.3,5800.0,24.293,24.3241,24.293,24.3008,5800.0
2013-02-28 10:55:00,31.3,31.35,31.29,31.34,11500.0,24.3008,24.3396,24.293,24.3318,11500.0
2013-02-28 11:00:00,31.33,31.38,31.31,31.36,8000.0,24.3241,24.3629,24.3085,24.3474,8000.0
2013-02-28 11:05:00,31.36,31.39,31.35,31.35,8000.0,24.3474,24.3707,24.3396,24.3396,8000.0
2013-02-28 11:10:00,31.35,31.37,31.34,31.36,5200.0,24.3396,24.3551,24.3318,24.3474,5200.0
2013-02-28 11:15:00,31.36,31.38,31.33,31.34,11200.0,24.3474,24.3629,24.3241,24.3318,11200.0
2013-02-28 11:20:00,31.34,31.39,31.34,31.38,5600.0,24.3318,24.3707,24.3318,24.3629,5600.0
2013-02-28 11:25:00,31.38,31.42,31.38,31.41,8100.0,24.3629,24.394,24.3629,24.3862,8100.0
2013-02-28 11:30:00,31.41,31.42,31.39,31.4,9300.0,24.3862,24.394,24.3707,24.3784,9300.0
2013-02-28 11:35:00,31.4,31.4,31.38,31.39,9700.0,24.3784,24.3784,24.3629,24.3707,9700.0
2013-02-28 11:40:00,31.4,31.4,31.33,31.33,31900.0,24.3784,24.3784,24.3241,24.3241,31900.0
2013-02-28 11:45:00,31.33,31.35,31.33,31.35,4800.0,24.3241,24.3396,24.3241,24.3396,4800.0
2013-02-28 11:50:00,31.35,31.37,31.35,31.36,14800.0,24.3396,24.3551,24.3396,24.3474,14800.0
2013-02-28 11:55:00,31.35,31.35,31.34,31.35,3200.0,24.3396,24.3396,24.3318,24.3396,3200.0
2013-02-28 12:00:00,31.34,31.37,31.34,31.35,7800.0,24.3318,24.3551,24.3318,24.3396,7800.0
2013-02-28 12:05:00,31.36,31.36,31.35,31.35,3100.0,24.3474,24.3474,24.3396,24.3396,3100.0
2013-02-28 12:10:00,31.36,31.36,31.33,31.33,6000.0,24.3474,24.3474,24.3241,24.3241,6000.0
2013-02-28 12:15:00,31.33,31.34,31.32,31.32,5300.0,24.3241,24.3318,24.3163,24.3163,5300.0
2013-02-28 12:20:00,31.32,31.33,31.31,31.31,4500.0,24.3163,24.3241,24.3085,24.3085,4500.0
2013-02-28 12:25:00,31.31,31.31,31.27,31.28,17500.0,24.3085,24.3085,24.2775,24.2853,17500.0
2013-02-28 12:30:00,31.27,31.28,31.26,31.27,12400.0,24.2775,24.2853,24.2697,24.2775,12400.0
2013-02-28 12:35:00,31.27,31.28,31.27,31.28,1700.0,24.2775,24.2853,24.2775,24.2853,1700.0
2013-02-28 12:40:00,31.28,31.34,31.28,31.34,27600.0,24.2853,24.3318,24.2853,24.3318,27600.0
2013-02-28 12:45:00,31.34,31.35,31.33,31.34,3900.0,24.3318,24.3396,24.3241,24.3318,3900.0
2013-02-28 12:50:00,31.34,31.34,31.31,31.31,6100.0,24.3318,24.3318,24.3085,24.3085,6100.0
2013-02-28 12:55:00,31.3,31.32,31.3,31.31,4100.0,24.3008,24.3163,24.3008,24.3085,4100.0
2013-02-28 13:00:00,31.31,31.34,31.31,31.34,4800.0,24.3085,24.3318,24.3085,24.3318,4800.0
2013-02-28 13:05:00,31.34,31.35,31.33,31.33,4500.0,24.3318,24.3396,24.3241,24.3241,4500.0
2013-02-28 13:10:00,31.34,31.35,31.34,31.35,5000.0,24.3318,24.3396,24.3318,24.3396,5000.0
2013-02-28 13:15:00,31.34,31.38,31.33,31.38,14100.0,24.3318,24.3629,24.3241,24.3629,14100.0
2013-02-28 13:20:00,31.37,31.42,31.36,31.41,18000.0,24.3551,24.394,24.3474,24.3862,18000.0
2013-02-28 13:25:00,31.41,31.44,31.41,31.44,8200.0,24.3862,24.4095,24.3862,24.4095,8200.0
2013-02-28 13:30:00,31.43,31.47,31.43,31.46,25000.0,24.4017,24.4328,24.4017,24.425,25000.0
2013-02-28 13:35:00,31.47,31.5,31.46,31.47,9600.0,24.4328,24.4561,24.425,24.4328,9600.0
2013-02-28 13:40:00,31.46,31.47,31.46,31.47,1800.0,24.425,24.4328,24.425,24.4328,1800.0
2013-02-28 13:45:00,31.46,31.48,31.44,31.45,19800.0,24.425,24.4405,24.4095,24.4172,19800.0
2013-02-28 13:50:00,31.45,31.46,31.44,31.46,18100.0,24.4172,24.425,24.4095,24.425,18100.0
2013-02-28 13:55:00,31.46,31.46,31.43,31.44,6800.0,24.425,24.425,24.4017,24.4095,6800.0
2013-02-28 14:00:00,31.44,31.45,31.43,31.43,6400.0,24.4095,24.4172,24.4017,24.4017,6400.0
2013-02-28 14:05:00,31.43,31.48,31.43,31.48,10700.0,24.4017,24.4405,24.4017,24.4405,10700.0
2013-02-28 14:10:00,31.48,31.5,31.48,31.49,8500.0,24.4405,24.4561,24.4405,24.4483,8500.0
2013-02-28 14:15:00,31.5,31.54,31.5,31.54,17400.0,24.4561,24.4871,24.4561,24.4871,17400.0
2013-02-28 14:20:00,31.54,31.55,31.52,31.53,6300.0,24.4871,24.4949,24.4716,24.4794,6300.0
2013-02-28 14:25:00,31.53,31.53,31.5,31.51,12800.0,24.4794,24.4794,24.4561,24.4638,12800.0
2013-02-28 14:30:00,31.5,31.52,31.5,31.5,11100.0,24.4561,24.4716,24.4561,24.4561,11100.0
2013-02-28 14:35:00,31.5,31.52,31.49,31.52,19400.0,24.4561,24.4716,24.4483,24.4716,19400.0
2013-02-28 14:40:00,31.53,31.56,31.52,31.56,9300.0,24.4794,24.5026,24.4716,24.5026,9300.0
2013-02-28 14:45:00,31.56,31.56,31.54,31.55,11500.0,24.5026,24.5026,24.4871,24.4949,11500.0
2013-02-28 14:50:00,31.54,31.54,31.53,31.53,10000.0,24.4871,24.4871,24.4794,24.4794,10000.0
2013-02-28 14:55:00,31.54,31.54,31.52,31.53,12300.0,24.4871,24.4871,24.4716,24.4794,12300.0
2013-02-28 15:00:00,31.54,31.55,31.51,31.54,27400.0,24.4871,24.4949,24.4638,24.4871,27400.0
2013-02-28 15:05:00,31.54,31.56,31.53,31.56,10700.0,24.4871,24.5026,24.4794,24.5026,10700.0
2013-02-28 15:10:00,31.56,31.56,31.53,31.54,15200.0,24.5026,24.5026,24.4794,24.4871,15200.0
2013-02-28 15:15:00,31.54,31.55,31.53,31.54,11100.0,24.4871,24.4949,24.4794,24.4871,11100.0
2013-02-28 15:20:00,31.55,31.56,31.53,31.54,19000.0,24.4949,24.5026,24.4794,24.4871,19000.0
2013-02-28 15:25:00,31.54,31.54,31.53,31.53,11600.0,24.4871,24.4871,24.4794,24.4794,11600.0
2013-02-28 15:30:00,31.53,31.53,31.5,31.5,15400.0,24.4794,24.4794,24.4561,24.4561,15400.0
2013-02-28 15:35:00,31.51,31.55,31.5,31.54,25800.0,24.4638,24.4949,24.4561,24.4871,25800.0
2013-02-28 15:40:00,31.54,31.55,31.53,31.53,24800.0,24.4871,24.4949,24.4794,24.4794,24800.0
2013-02-28 15:45:00,31.54,31.57,31.53,31.56,76900.0,24.4871,24.5104,24.4794,24.5026,76900.0
2013-02-28 15:50:00,31.55,31.56,31.5,31.51,66200.0,24.4949,24.5026,24.4561,24.4638,66200.0
2013-02-28 15:55:00,31.52,31.52,31.44,31.45,109700.0,24.4716,24.4716,24.4095,24.4172,109700.0
2013-03-01 09:30:00,31.3,31.32,31.21,31.21,34700.0,24.3008,24.3163,24.2309,24.2309,34700.0
2013-03-01 09:35:00,31.18,31.19,31.04,31.07,15300.0,24.2076,24.2154,24.0989,24.1222,15300.0
2013-03-01 09:40:00,31.03,31.12,31.03,31.09,31400.0,24.0912,24.161,24.0912,24.1377,31400.0
2013-03-01 09:45:00,31.08,31.1,31.05,31.07,13400.0,24.13,24.1455,24.1067,24.1222,13400.0
2013-03-01 09:50:00,31.06,31.09,31.04,31.06,35100.0,24.1145,24.1377,24.0989,24.1145,35100.0
2013-03-01 09:55:00,31.07,31.07,31.01,31.05,16800.0,24.1222,24.1222,24.0756,24.1067,16800.0
2013-03-01 10:00:00,31.06,31.12,31.05,31.08,36800.0,24.1145,24.161,24.1067,24.13,36800.0
2013-03-01 10:05:00,31.09,31.24,31.09,31.23,46900.0,24.1377,24.2542,24.1377,24.2464,46900.0
2013-03-01 10:10:00,31.23,31.23,31.17,31.19,30000.0,24.2464,24.2464,24.1999,24.2154,30000.0
2013-03-01 10:15:00,31.19,31.2,31.16,31.17,18700.0,24.2154,24.2231,24.1921,24.1999,18700.0
2013-03-01 10:20:00,31.16,31.17,31.12,31.14,14400.0,24.1921,24.1999,24.161,24.1766,14400.0
2013-03-01 10:25:00,31.14,31.14,31.12,31.14,16100.0,24.1766,24.1766,24.161,24.1766,16100.0
2013-03-01 10:30:00,31.13,31.19,31.13,31.18,19500.0,24.1688,24.2154,24.1688,24.2076,19500.0
2013-03-01 10:35:00,31.18,31.19,31.13,31.18,23600.0,24.2076,24.2154,24.1688,24.2076,23600.0
2013-03-01 10:40:00,31.18,31.2,31.18,31.19,9600.0,24.2076,24.2231,24.2076,24.2154,9600.0
2013-03-01 10:45:00,31.2,31.21,31.13,31.13,19300.0,24.2231,24.2309,24.1688,24.1688,19300.0
2013-03-01 10:50:00,31.14,31.23,31.14,31.23,18600.0,24.1766,24.2464,24.1766,24.2464,18600.0
2013-03-01 10:55:00,31.23,31.23,31.18,31.2,24300.0,24.2464,24.2464,24.2076,24.2231,24300.0
2013-03-01 11:00:00,31.22,31.26,31.2,31.23,13200.0,24.2387,24.2697,24.2231,24.2464,13200.0
2013-03-01 11:05:00,31.23,31.26,31.23,31.23,12600.0,24.2464,24.2697,24.2464,24.2464,12600.0
2013-03-01 11:10:00,31.23,31.24,31.23,31.23,9800.0,24.2464,24.2542,24.2464,24.2464,9800.0
2013-03-01 11:15:00,31.23,31.23,31.17,31.19,18800.0,24.2464,24.2464,24.1999,24.2154,18800.0
2013-03-01 11:20:00,31.19,31.22,31.18,31.22,18000.0,24.2154,24.2387,24.2076,24.2387,18000.0
2013-03-01 11:25:00,31.22,31.23,31.19,31.2,19000.0,24.2387,24.2464,24.2154,24.2231,19000.0
2013-03-01 11:30:00,31.2,31.23,31.2,31.22,15800.0,24.2231,24.2464,24.2231,24.2387,15800.0
2013-03-01 11:35:00,31.21,31.21,31.15,31.17,20100.0,24.2309,24.2309,24.1843,24.1999,20100.0
2013-03-01 11:40:00,31.16,31.17,31.1,31.12,28200.0,24.1921,24.1999,24.1455,24.161,28200.0
2013-03-01 11:45:00,31.12,31.12,31.07,31.07,17500.0,24.161,24.161,24.1222,24.1222,17500.0
2013-03-01 11:50:00,31.07,31.07,31.06,31.06,12800.0,24.1222,24.1222,24.1145,24.1145,12800.0
2013-03-01 11:55:00,31.07,31.1,31.07,31.09,16600.0,24.1222,24.1455,24.1222,24.1377,16600.0
2013-03-01 12:00:00,31.1,31.12,31.09,31.11,17200.0,24.1455,24.161,24.1377,24.1533,17200.0
2013-03-01 12:05:00,31.12,31.14,31.12,31.14,13700.0,24.161,24.1766,24.161,24.1766,13700.0
2013-03-01 12:10:00,31.14,31.15,31.12,31.13,9100.0,24.1766,24.1843,24.161,24.1688,9100.0
2013-03-01 12:15:00,31.14,31.2,31.13,31.2,18300.0,24.1766,24.2231,24.1688,24.2231,18300.0
2013-03-01 12:20:00,31.2,31.23,31.19,31.23,19600.0,24.2231,24.2464,24.2154,24.2464,19600.0
2013-03-01 12:25:00,31.22,31.24,31.2,31.21,13700.0,24.2387,24.2542,24.2231,24.2309,13700.0
2013-03-01 12:30:00,31.21,31.25,31.2,31.2,26000.0,24.2309,24.262,24.2231,24.2231,26000.0
2013-03-01 12:35:00,31.19,31.21,31.19,31.21,12400.0,24.2154,24.2309,24.2154,24.2309,12400.0
2013-03-01 12:40:00,31.21,31.21,31.2,31.21,3200.0,24.2309,24.2309,24.2231,24.2309,3200.0
2013-03-01 12:45:00,31.21,31.21,31.2,31.21,1900.0,24.2309,24.2309,24.2231,24.2309,1900.0
2013-03-01 12:50:00,31.2,31.21,31.19,31.2,17900.0,24.2231,24.2309,24.2154,24.2231,17900.0
2013-03-01 12:55:00,31.19,31.2,31.19,31.19,16700.0,24.2154,24.2231,24.2154,24.2154,16700.0
2013-03-01 13:00:00,31.2,31.2,31.19,31.2,1900.0,24.2231,24.2231,24.2154,24.2231,1900.0
2013-03-01 13:05:00,31.2,31.2,31.15,31.15,12800.0,24.2231,24.2231,24.1843,24.1843,12800.0
2013-03-01 13:10:00,31.15,31.18,31.15,31.18,11900.0,24.1843,24.2076,24.1843,24.2076,11900.0
2013-03-01 13:15:00,31.17,31.19,31.15,31.16,7400.0,24.1999,24.2154,24.1843,24.1921,7400.0
2013-03-01 13:20:00,31.16,31.17,31.14,31.17,8800.0,24.1921,24.1999,24.1766,24.1999,8800.0
2013-03-01 13:25:00,31.17,31.18,31.15,31.18,6100.0,24.1999,24.2076,24.1843,24.2076,6100.0
2013-03-01 13:30:00,31.18,31.18,31.11,31.12,13700.0,24.2076,24.2076,24.1533,24.161,13700.0
2013-03-01 13:35:00,31.11,31.14,31.11,31.14,9800.0,24.1533,24.1766,24.1533,24.1766,9800.0
2013-03-01 13:40:00,31.14,31.14,31.11,31.12,11100.0,24.1766,24.1766,24.1533,24.161,11100.0
2013-03-01 13:45:00,31.12,31.14,31.11,31.11,8400.0,24.161,24.1766,24.1533,24.1533,8400.0
2013-03-01 13:50:00,31.11,31.12,31.09,31.11,17700.0,24.1533,24.161,24.1377,24.1533,17700.0
2013-03-01 13:55:00,31.11,31.12,31.1,31.11,16400.0,24.1533,24.161,24.1455,24.1533,16400.0
2013-03-01 14:00:00,31.12,31.12,31.1,31.1,4100.0,24.161,24.161,24.1455,24.1455,4100.0
2013-03-01 14:05:00,31.11,31.15,31.11,31.14,15500.0,24.1533,24.1843,24.1533,24.1766,15500.0
2013-03-01 14:10:00,31.14,31.19,31.14,31.18,16100.0,24.1766,24.2154,24.1766,24.2076,16100.0
2013-03-01 14:15:00,31.17,31.18,31.17,31.18,10300.0,24.1999,24.2076,24.1999,24.2076,10300.0
2013-03-01 14:20:00,31.18,31.18,31.15,31.15,33700.0,24.2076,24.2076,24.1843,24.1843,33700.0
2013-03-01 14:25:00,31.15,31.15,31.14,31.15,20700.0,24.1843,24.1843,24.1766,24.1843,20700.0
2013-03-01 14:30:00,31.15,31.16,31.14,31.15,35000.0,24.1843,24.1921,24.1766,24.1843,35000.0
2013-03-01 14:35:00,31.15,31.16,31.15,31.16,18000.0,24.1843,24.1921,24.1843,24.1921,18000.0
2013-03-01 14:40:00,31.16,31.16,31.14,31.16,17900.0,24.1921,24.1921,24.1766,24.1921,17900.0
2013-03-01 14:45:00,31.16,31.16,31.14,31.16,38000.0,24.1921,24.1921,24.1766,24.1921,38000.0
2013-03-01 14:50:00,31.16,31.16,31.13,31.14,14200.0,24.1921,24.1921,24.1688,24.1766,14200.0
2013-03-01 14:55:00,31.14,31.16,31.13,31.14,17900.0,24.1766,24.1921,24.1688,24.1766,17900.0
2013-03-01 15:00:00,31.14,31.15,31.12,31.12,35300.0,24.1766,24.1843,24.161,24.161,35300.0
2013-03-01 15:05:00,31.13,31.14,31.11,31.11,19000.0,24.1688,24.1766,24.1533,24.1533,19000.0
2013-03-01 15:10:00,31.11,31.15,31.11,31.13,67300.0,24.1533,24.1843,24.1533,24.1688,67300.0
2013-03-01 15:15:00,31.13,31.13,31.11,31.13,8900.0,24.1688,24.1688,24.1533,24.1688,8900.0
2013-03-01 15:20:00,31.13,31.15,31.12,31.12,25700.0,24.1688,24.1843,24.161,24.161,25700.0
2013-03-01 15:25:00,31.12,31.16,31.11,31.12,24700.0,24.161,24.1921,24.1533,24.161,24700.0
2013-03-01 15:30:00,31.12,31.15,31.12,31.15,13500.0,24.161,24.1843,24.161,24.1843,13500.0
2013-03-01 15:35:00,31.14,31.15,31.12,31.13,30300.0,24.1766,24.1843,24.161,24.1688,30300.0
2013-03-01 15:40:00,31.13,31.14,31.1,31.11,28300.0,24.1688,24.1766,24.1455,24.1533,28300.0
2013-03-01 15:45:00,31.11,31.15,31.11,31.14,52700.0,24.1533,24.1843,24.1533,24.1766,52700.0
2013-03-01 15:50:00,31.14,31.16,31.09,31.1,85900.0,24.1766,24.1921,24.1377,24.1455,85900.0
2013-03-01 15:55:00,31.1,31.11,31.05,31.09,216900.0,24.1455,24.1533,24.1067,24.1377,216900.0
2013-03-04 09:30:00,31.12,31.12,31.02,31.08,37400.0,24.161,24.161,24.0834,24.13,37400.0
2013-03-04 09:35:00,31.08,31.08,30.91,30.96,9300.0,24.13,24.13,23.998,24.0368,9300.0
2013-03-04 09:40:00,30.97,31.01,30.97,31.0,7500.0,24.0446,24.0756,24.0446,24.0679,7500.0
2013-03-04 09:45:00,31.0,31.06,30.99,31.06,9200.0,24.0679,24.1145,24.0601,24.1145,9200.0
2013-03-04 09:50:00,31.05,31.06,31.0,31.04,13800.0,24.1067,24.1145,24.0679,24.0989,13800.0
2013-03-04 09:55:00,31.04,31.05,31.01,31.03,5900.0,24.0989,24.1067,24.0756,24.0912,5900.0
2013-03-04 10:00:00,31.05,31.09,31.05,31.05,12600.0,24.1067,24.1377,24.1067,24.1067,12600.0
2013-03-04 10:05:00,31.05,31.07,30.99,30.99,10200.0,24.1067,24.1222,24.0601,24.0601,10200.0
2013-03-04 10:10:00,30.99,30.99,30.96,30.96,6800.0,24.0601,24.0601,24.0368,24.0368,6800.0
2013-03-04 10:15:00,30.97,30.99,30.97,30.99,8500.0,24.0446,24.0601,24.0446,24.0601,8500.0
2013-03-04 10:20:00,30.99,30.99,30.96,30.98,4700.0,24.0601,24.0601,24.0368,24.0523,4700.0
2013-03-04 10:25:00,30.98,30.99,30.95,30.96,22700.0,24.0523,24.0601,24.0291,24.0368,22700.0
2013-03-04 10:30:00,30.95,30.97,30.95,30.96,6600.0,24.0291,24.0446,24.0291,24.0368,6600.0
2013-03-04 10:35:00,30.96,30.97,30.94,30.96,10800.0,24.0368,24.0446,24.0213,24.0368,10800.0
2013-03-04 10:40:00,30.96,30.97,30.94,30.95,8400.0,24.0368,24.0446,24.0213,24.0291,8400.0
2013-03-04 10:45:00,30.95,30.96,30.93,30.94,8600.0,24.0291,24.0368,24.0135,24.0213,8600.0
2013-03-04 10:50:00,30.94,30.95,30.94,30.94,5200.0,24.0213,24.0291,24.0213,24.0213,5200.0
2013-03-04 10:55:00,30.93,30.96,30.91,30.95,10200.0,24.0135,24.0368,23.998,24.0291,10200.0
2013-03-04 11:00:00,30.95,30.96,30.92,30.96,20000.0,24.0291,24.0368,24.0058,24.0368,20000.0
2013-03-04 11:05:00,30.97,31.0,30.97,30.99,6200.0,24.0446,24.0679,24.0446,24.0601,6200.0
2013-03-04 11:10:00,30.99,30.99,30.96,30.97,12500.0,24.0601,24.0601,24.0368,24.0446,12500.0
2013-03-04 11:15:00,30.97,30.99,30.97,30.99,8400.0,24.0446,24.0601,24.0446,24.0601,8400.0
2013-03-04 11:20:00,30.99,30.99,30.95,30.96,6600.0,24.0601,24.0601,24.0291,24.0368,6600.0
2013-03-04 11:25:00,30.97,30.99,30.97,30.98,5200.0,24.0446,24.0601,24.0446,24.0523,5200.0
2013-03-04 11:30:00,30.98,31.0,30.98,30.98,7000.0,24.0523,24.0679,24.0523,24.0523,7000.0
2013-03-04 11:35:00,30.98,31.02,30.98,31.01,4700.0,24.0523,24.0834,24.0523,24.0756,4700.0
2013-03-04 11:40:00,31.01,31.02,30.99,31.02,7400.0,24.0756,24.0834,24.0601,24.0834,7400.0
2013-03-04 11:45:00,31.01,31.05,31.01,31.04,16000.0,24.0756,24.1067,24.0756,24.0989,16000.0
2013-03-04 11:50:00,31.04,31.05,31.03,31.03,8700.0,24.0989,24.1067,24.0912,24.0912,8700.0
2013-03-04 11:55:00,31.04,31.05,31.03,31.04,14000.0,24.0989,24.1067,24.0912,24.0989,14000.0
2013-03-04 12:00:00,31.05,31.07,31.04,31.06,6600.0,24.1067,24.1222,24.0989,24.1145,6600.0
2013-03-04 12:05:00,31.05,31.05,31.01,31.02,5200.0,24.1067,24.1067,24.0756,24.0834,5200.0
2013-03-04 12:10:00,31.01,31.03,31.01,31.01,8300.0,24.0756,24.0912,24.0756,24.0756,8300.0
2013-03-04 12:15:00,31.02,31.02,31.0,31.0,7300.0,24.0834,24.0834,24.0679,24.0679,7300.0
2013-03-04 12:20:00,31.0,31.01,31.0,31.0,13300.0,24.0679,24.0756,24.0679,24.0679,13300.0
2013-03-04 12:25:00,31.01,31.01,30.97,30.97,14500.0,24.0756,24.0756,24.0446,24.0446,14500.0
2013-03-04 12:30:00,30.97,30.97,30.95,30.96,9400.0,24.0446,24.0446,24.0291,24.0368,9400.0
2013-03-04 12:35:00,30.96,30.97,30.95,30.95,6300.0,24.0368,24.0446,24.0291,24.0291,6300.0
2013-03-04 12:40:00,30.95,30.97,30.94,30.94,7200.0,24.0291,24.0446,24.0213,24.0213,7200.0
2013-03-04 12:45:00,30.94,30.96,30.94,30.96,5400.0,24.0213,24.0368,24.0213,24.0368,5400.0
2013-03-04 12:50:00,30.97,30.98,30.97,30.98,3600.0,24.0446,24.0523,24.0446,24.0523,3600.0
2013-03-04 12:55:00,30.99,30.99,30.98,30.99,8600.0,24.0601,24.0601,24.0523,24.0601,8600.0
2013-03-04 13:00:00,30.99,30.99,30.96,30.98,10700.0,24.0601,24.0601,24.0368,24.0523,10700.0
2013-03-04 13:05:00,30.99,30.99,30.95,30.98,11900.0,24.0601,24.0601,24.0291,24.0523,11900.0
2013-03-04 13:10:00,30.98,31.0,30.98,30.99,8600.0,24.0523,24.0679,24.0523,24.0601,8600.0
2013-03-04 13:15:00,30.99,31.01,30.99,31.0,2800.0,24.0601,24.0756,24.0601,24.0679,2800.0
2013-03-04 13:20:00,31.0,31.04,31.0,31.01,14000.0,24.0679,24.0989,24.0679,24.0756,14000.0
2013-03-04 13:25:00,31.02,31.05,31.01,31.05,6700.0,24.0834,24.1067,24.0756,24.1067,6700.0
2013-03-04 13:30:00,31.04,31.04,31.01,31.02,9300.0,24.0989,24.0989,24.0756,24.0834,9300.0
2013-03-04 13:35:00,31.03,31.03,31.01,31.02,5100.0,24.0912,24.0912,24.0756,24.0834,5100.0
2013-03-04 13:40:00,31.02,31.05,31.01,31.05,12800.0,24.0834,24.1067,24.0756,24.1067,12800.0
2013-03-04 13:45:00,31.06,31.13,31.06,31.13,16600.0,24.1145,24.1688,24.1145,24.1688,16600.0
2013-03-04 13:50:00,31.12,31.16,31.12,31.14,13400.0,24.161,24.1921,24.161,24.1766,13400.0
2013-03-04 13:55:00,31.14,31.14,31.1,31.12,25100.0,24.1766,24.1766,24.1455,24.161,25100.0
2013-03-04 14:00:00,31.13,31.13,31.12,31.12,1900.0,24.1688,24.1688,24.161,24.161,1900.0
2013-03-04 14:05:00,31.12,31.13,31.08,31.09,10800.0,24.161,24.1688,24.13,24.1377,10800.0
2013-03-04 14:10:00,31.08,31.08,31.07,31.07,2900.0,24.13,24.13,24.1222,24.1222,2900.0
2013-03-04 14:15:00,31.08,31.1,31.07,31.08,17800.0,24.13,24.1455,24.1222,24.13,17800.0
2013-03-04 14:20:00,31.08,31.11,31.06,31.11,21400.0,24.13,24.1533,24.1145,24.1533,21400.0
2013-03-04 14:25:00,31.11,31.17,31.11,31.16,24000.0,24.1533,24.1999,24.1533,24.1921,24000.0
2013-03-04 14:30:00,31.17,31.17,31.14,31.14,10800.0,24.1999,24.1999,24.1766,24.1766,10800.0
2013-03-04 14:35:00,31.13,31.14,31.11,31.12,5700.0,24.1688,24.1766,24.1533,24.161,5700.0
2013-03-04 14:40:00,31.1,31.11,31.09,31.11,3700.0,24.1455,24.1533,24.1377,24.1533,3700.0
2013-03-04 14:45:00,31.1,31.13,31.1,31.13,11600.0,24.1455,24.1688,24.1455,24.1688,11600.0
2013-03-04 14:50:00,31.12,31.13,31.11,31.12,10900.0,24.161,24.1688,24.1533,24.161,10900.0
2013-03-04 14:55:00,31.12,31.13,31.11,31.11,7100.0,24.161,24.1688,24.1533,24.1533,7100.0
2013-03-04 15:00:00,31.1,31.13,31.1,31.12,6000.0,24.1455,24.1688,24.1455,24.161,6000.0
2013-03-04 15:05:00,31.13,31.18,31.12,31.17,18700.0,24.1688,24.2076,24.161,24.1999,18700.0
2013-03-04 15:10:00,31.16,31.21,31.16,31.21,17900.0,24.1921,24.2309,24.1921,24.2309,17900.0
2013-03-04 15:15:00,31.21,31.22,31.21,31.22,12200.0,24.2309,24.2387,24.2309,24.2387,12200.0
2013-03-04 15:20:00,31.22,31.22,31.2,31.22,25200.0,24.2387,24.2387,24.2231,24.2387,25200.0
2013-03-04 15:25:00,31.22,31.24,31.22,31.22,11300.0,24.2387,24.2542,24.2387,24.2387,11300.0
2013-03-04 15:30:00,31.22,31.23,31.21,31.21,16400.0,24.2387,24.2464,24.2309,24.2309,16400.0
2013-03-04 15:35:00,31.22,31.22,31.2,31.2,16700.0,24.2387,24.2387,24.2231,24.2231,16700.0
2013-03-04 15:40:00,31.2,31.21,31.19,31.2,28200.0,24.2231,24.2309,24.2154,24.2231,28200.0
2013-03-04 15:45:00,31.2,31.22,31.18,31.21,62900.0,24.2231,24.2387,24.2076,24.2309,62900.0
2013-03-04 15:50:00,31.21,31.22,31.19,31.2,50000.0,24.2309,24.2387,24.2154,24.2231,50000.0
2013-03-04 15:55:00,31.19,31.22,31.18,31.21,89200.0,24.2154,24.2387,24.2076,24.2309,89200.0
2013-03-05 09:30:00,31.29,31.38,31.18,31.38,23400.0,24.293,24.3629,24.2076,24.3629,23400.0
2013-03-05 09:35:00,31.37,31.39,31.33,31.38,15500.0,24.3551,24.3707,24.3241,24.3629,15500.0
2013-03-05 09:40:00,31.39,31.43,31.36,31.41,34900.0,24.3707,24.4017,24.3474,24.3862,34900.0
2013-03-05 09:45:00,31.42,31.44,31.4,31.43,41800.0,24.394,24.4095,24.3784,24.4017,41800.0
2013-03-05 09:50:00,31.43,31.44,31.42,31.43,27400.0,24.4017,24.4095,24.394,24.4017,27400.0
2013-03-05 09:55:00,31.43,31.46,31.4,31.4,19500.0,24.4017,24.425,24.3784,24.3784,19500.0
2013-03-05 10:00:00,31.4,31.43,31.36,31.36,23200.0,24.3784,24.4017,24.3474,24.3474,23200.0
2013-03-05 10:05:00,31.36,31.36,31.31,31.33,11900.0,24.3474,24.3474,24.3085,24.3241,11900.0
2013-03-05 10:10:00,31.33,31.33,31.25,31.26,20600.0,24.3241,24.3241,24.262,24.2697,20600.0
2013-03-05 10:15:00,31.27,31.28,31.25,31.26,32400.0,24.2775,24.2853,24.262,24.2697,32400.0
2013-03-05 10:20:00,31.25,31.29,31.25,31.27,26800.0,24.262,24.293,24.262,24.2775,26800.0
2013-03-05 10:25:00,31.27,31.27,31.26,31.27,18400.0,24.2775,24.2775,24.2697,24.2775,18400.0
2013-03-05 10:30:00,31.26,31.3,31.26,31.3,24600.0,24.2697,24.3008,24.2697,24.3008,24600.0
2013-03-05 10:35:00,31.3,31.35,31.3,31.35,18300.0,24.3008,24.3396,24.3008,24.3396,18300.0
2013-03-05 10:40:00,31.35,31.39,31.35,31.39,26400.0,24.3396,24.3707,24.3396,24.3707,26400.0
2013-03-05 10:45:00,31.4,31.41,31.37,31.39,20800.0,24.3784,24.3862,24.3551,24.3707,20800.0
2013-03-05 10:50:00,31.4,31.42,31.39,31.4,16500.0,24.3784,24.394,24.3707,24.3784,16500.0
2013-03-05 10:55:00,31.4,31.42,31.4,31.41,24000.0,24.3784,24.394,24.3784,24.3862,24000.0
2013-03-05 11:00:00,31.41,31.42,31.4,31.4,21800.0,24.3862,24.394,24.3784,24.3784,21800.0
2013-03-05 11:05:00,31.4,31.41,31.37,31.37,11000.0,24.3784,24.3862,24.3551,24.3551,11000.0
2013-03-05 11:10:00,31.38,31.4,31.37,31.39,23000.0,24.3629,24.3784,24.3551,24.3707,23000.0
2013-03-05 11:15:00,31.39,31.39,31.37,31.37,8000.0,24.3707,24.3707,24.3551,24.3551,8000.0
2013-03-05 11:20:00,31.37,31.37,31.35,31.36,8100.0,24.3551,24.3551,24.3396,24.3474,8100.0
2013-03-05 11:25:00,31.36,31.38,31.36,31.36,13100.0,24.3474,24.3629,24.3474,24.3474,13100.0
2013-03-05 11:30:00,31.37,31.39,31.37,31.38,11200.0,24.3551,24.3707,24.3551,24.3629,11200.0
2013-03-05 11:35:00,31.37,31.39,31.36,31.39,18300.0,24.3551,24.3707,24.3474,24.3707,18300.0
2013-03-05 11:40:00,31.39,31.42,31.39,31.41,19200.0,24.3707,24.394,24.3707,24.3862,19200.0
2013-03-05 11:45:00,31.41,31.42,31.38,31.39,43800.0,24.3862,24.394,24.3629,24.3707,43800.0
2013-03-05 11:50:00,31.39,31.39,31.34,31.34,27900.0,24.3707,24.3707,24.3318,24.3318,27900.0
2013-03-05 11:55:00,31.34,31.35,31.33,31.33,23800.0,24.3318,24.3396,24.3241,24.3241,23800.0
2013-03-05 12:00:00,31.34,31.41,31.34,31.37,44800.0,24.3318,24.3862,24.3318,24.3551,44800.0
2013-03-05 12:05:00,31.37,31.37,31.36,31.37,19400.0,24.3551,24.3551,24.3474,24.3551,19400.0
2013-03-05 12:10:00,31.36,31.4,31.36,31.4,21700.0,24.3474,24.3784,24.3474,24.3784,21700.0
2013-03-05 12:15:00,31.4,31.4,31.34,31.36,23400.0,24.3784,24.3784,24.3318,24.3474,23400.0
2013-03-05 12:20:00,31.37,31.37,31.3,31.31,22100.0,24.3551,24.3551,24.3008,24.3085,22100.0
2013-03-05 12:25:00,31.31,31.33,31.3,31.33,17000.0,24.3085,24.3241,24.3008,24.3241,17000.0
2013-03-05 12:30:00,31.33,31.35,31.33,31.35,9500.0,24.3241,24.3396,24.3241,24.3396,9500.0
2013-03-05 12:35:00,31.35,31.36,31.3,31.34,132800.0,24.3396,24.3474,24.3008,24.3318,132800.0
2013-03-05 12:40:00,31.35,31.39,31.35,31.39,8100.0,24.3396,24.3707,24.3396,24.3707,8100.0
2013-03-05 12:45:00,31.39,31.42,31.38,31.42,11300.0,24.3707,24.394,24.3629,24.394,11300.0
2013-03-05 12:50:00,31.42,31.43,31.4,31.4,12800.0,24.394,24.4017,24.3784,24.3784,12800.0
2013-03-05 12:55:00,31.4,31.4,31.34,31.34,7900.0,24.3784,24.3784,24.3318,24.3318,7900.0
2013-03-05 13:00:00,31.34,31.37,31.34,31.37,10900.0,24.3318,24.3551,24.3318,24.3551,10900.0
2013-03-05 13:05:00,31.37,31.39,31.34,31.34,21800.0,24.3551,24.3707,24.3318,24.3318,21800.0
2013-03-05 13:10:00,31.34,31.34,31.33,31.33,9900.0,24.3318,24.3318,24.3241,24.3241,9900.0
2013-03-05 13:15:00,31.33,31.37,31.33,31.34,20600.0,24.3241,24.3551,24.3241,24.3318,20600.0
2013-03-05 13:20:00,31.33,31.35,31.31,31.31,23200.0,24.3241,24.3396,24.3085,24.3085,23200.0
2013-03-05 13:25:00,31.31,31.32,31.3,31.3,7900.0,24.3085,24.3163,24.3008,24.3008,7900.0
2013-03-05 13:30:00,31.31,31.33,31.3,31.32,41500.0,24.3085,24.3241,24.3008,24.3163,41500.0
2013-03-05 13:35:00,31.33,31.33,31.29,31.29,11600.0,24.3241,24.3241,24.293,24.293,11600.0
2013-03-05 13:40:00,31.29,31.29,31.27,31.27,12100.0,24.293,24.293,24.2775,24.2775,12100.0
2013-03-05 13:45:00,31.27,31.29,31.26,31.29,28800.0,24.2775,24.293,24.2697,24.293,28800.0
2013-03-05 13:50:00,31.29,31.31,31.24,31.25,25000.0,24.293,24.3085,24.2542,24.262,25000.0
2013-03-05 13:55:00,31.24,31.25,31.23,31.24,6700.0,24.2542,24.262,24.2464,24.2542,6700.0
2013-03-05 14:00:00,31.23,31.26,31.23,31.26,44000.0,24.2464,24.2697,24.2464,24.2697,44000.0
2013-03-05 14:05:00,31.25,31.26,31.23,31.23,20200.0,24.262,24.2697,24.2464,24.2464,20200.0
2013-03-05 14:10:00,31.24,31.29,31.23,31.29,21500.0,24.2542,24.293,24.2464,24.293,21500.0
2013-03-05 14:15:00,31.29,31.32,31.29,31.32,20800.0,24.293,24.3163,24.293,24.3163,20800.0
2013-03-05 14:20:00,31.32,31.34,31.29,31.32,74300.0,24.3163,24.3318,24.293,24.3163,74300.0
2013-03-05 14:25:00,31.33,31.37,31.32,31.37,13500.0,24.3241,24.3551,24.3163,24.3551,13500.0
2013-03-05 14:30:00,31.36,31.37,31.31,31.32,43800.0,24.3474,24.3551,24.3085,24.3163,43800.0
2013-03-05 14:35:00,31.32,31.35,31.32,31.35,9500.0,24.3163,24.3396,24.3163,24.3396,9500.0
2013-03-05 14:40:00,31.35,31.35,31.31,31.33,11600.0,24.3396,24.3396,24.3085,24.3241,11600.0
2013-03-05 14:45:00,31.33,31.38,31.32,31.33,22700.0,24.3241,24.3629,24.3163,24.3241,22700.0
2013-03-05 14:50:00,31.32,31.35,31.31,31.33,18400.0,24.3163,24.3396,24.3085,24.3241,18400.0
2013-03-05 14:55:00,31.33,31.35,31.32,31.35,11300.0,24.3241,24.3396,24.3163,24.3396,11300.0
2013-03-05 15:00:00,31.35,31.35,31.32,31.33,25100.0,24.3396,24.3396,24.3163,24.3241,25100.0
2013-03-05 15:05:00,31.33,31.33,31.29,31.31,15000.0,24.3241,24.3241,24.293,24.3085,15000.0
2013-03-05 15:10:00,31.32,31.33,31.31,31.32,14000.0,24.3163,24.3241,24.3085,24.3163,14000.0
2013-03-05 15:15:00,31.33,31.33,31.32,31.33,14200.0,24.3241,24.3241,24.3163,24.3241,14200.0
2013-03-05 15:20:00,31.32,31.35,31.32,31.33,36000.0,24.3163,24.3396,24.3163,24.3241,36000.0
2013-03-05 15:25:00,31.34,31.34,31.32,31.32,14600.0,24.3318,24.3318,24.3163,24.3163,14600.0
2013-03-05 15:30:00,31.32,31.33,31.28,31.28,91400.0,24.3163,24.3241,24.2853,24.2853,91400.0
2013-03-05 15:35:00,31.28,31.31,31.26,31.3,44000.0,24.2853,24.3085,24.2697,24.3008,44000.0
2013-03-05 15:40:00,31.3,31.34,31.3,31.33,25200.0,24.3008,24.3318,24.3008,24.3241,25200.0
2013-03-05 15:45:00,31.34,31.34,31.28,31.28,44800.0,24.3318,24.3318,24.2853,24.2853,44800.0
2013-03-05 15:50:00,31.28,31.29,31.27,31.28,60400.0,24.2853,24.293,24.2775,24.2853,60400.0
2013-03-05 15:55:00,31.29,31.29,31.25,31.29,88200.0,24.293,24.293,24.262,24.293,88200.0
2013-03-06 09:30:00,31.35,31.35,31.25,31.26,49000.0,24.3396,24.3396,24.262,24.2697,49000.0
2013-03-06 09:35:00,31.26,31.42,31.26,31.39,22200.0,24.2697,24.394,24.2697,24.3707,22200.0
2013-03-06 09:40:00,31.37,31.38,31.31,31.33,52600.0,24.3551,24.3629,24.3085,24.3241,52600.0
2013-03-06 09:45:00,31.33,31.34,31.28,31.28,30100.0,24.3241,24.3318,24.2853,24.2853,30100.0
2013-03-06 09:50:00,31.29,31.29,31.24,31.24,21900.0,24.293,24.293,24.2542,24.2542,21900.0
2013-03-06 09:55:00,31.23,31.23,31.16,31.2,29400.0,24.2464,24.2464,24.1921,24.2231,29400.0
2013-03-06 10:00:00,31.21,31.21,31.15,31.15,35200.0,24.2309,24.2309,24.1843,24.1843,35200.0
2013-03-06 10:05:00,31.14,31.15,31.1,31.15,27000.0,24.1766,24.1843,24.1455,24.1843,27000.0
2013-03-06 10:10:00,31.15,31.16,31.14,31.15,13200.0,24.1843,24.1921,24.1766,24.1843,13200.0
2013-03-06 10:15:00,31.16,31.16,31.12,31.14,87900.0,24.1921,24.1921,24.161,24.1766,87900.0
2013-03-06 10:20:00,31.13,31.14,31.11,31.13,15900.0,24.1688,24.1766,24.1533,24.1688,15900.0
2013-03-06 10:25:00,31.13,31.15,31.12,31.15,57100.0,24.1688,24.1843,24.161,24.1843,57100.0
2013-03-06 10:30:00,31.16,31.19,31.15,31.17,41100.0,24.1921,24.2154,24.1843,24.1999,41100.0
2013-03-06 10:35:00,31.18,31.18,31.12,31.15,45400.0,24.2076,24.2076,24.161,24.1843,45400.0
2013-03-06 10:40:00,31.15,31.21,31.14,31.2,28300.0,24.1843,24.2309,24.1766,24.2231,28300.0
2013-03-06 10:45:00,31.21,31.23,31.21,31.21,9300.0,24.2309,24.2464,24.2309,24.2309,9300.0
2013-03-06 10:50:00,31.2,31.21,31.19,31.2,4100.0,24.2231,24.2309,24.2154,24.2231,4100.0
2013-03-06 10:55:00,31.2,31.2,31.14,31.15,9500.0,24.2231,24.2231,24.1766,24.1843,9500.0
2013-03-06 11:00:00,31.15,31.16,31.14,31.16,26700.0,24.1843,24.1921,24.1766,24.1921,26700.0
2013-03-06 11:05:00,31.16,31.17,31.16,31.17,10000.0,24.1921,24.1999,24.1921,24.1999,10000.0
2013-03-06 11:10:00,31.17,31.21,31.17,31.21,10300.0,24.1999,24.2309,24.1999,24.2309,10300.0
2013-03-06 11:15:00,31.21,31.23,31.2,31.22,15800.0,24.2309,24.2464,24.2231,24.2387,15800.0
2013-03-06 11:20:00,31.23,31.23,31.21,31.22,10500.0,24.2464,24.2464,24.2309,24.2387,10500.0
2013-03-06 11:25:00,31.21,31.22,31.21,31.21,4400.0,24.2309,24.2387,24.2309,24.2309,4400.0
2013-03-06 11:30:00,31.21,31.21,31.2,31.21,11300.0,24.2309,24.2309,24.2231,24.2309,11300.0
2013-03-06 11:35:00,31.21,31.21,31.14,31.16,51100.0,24.2309,24.2309,24.1766,24.1921,51100.0
2013-03-06 11:40:00,31.16,31.16,31.12,31.13,12400.0,24.1921,24.1921,24.161,24.1688,12400.0
2013-03-06 11:45:00,31.13,31.14,31.11,31.11,7400.0,24.1688,24.1766,24.1533,24.1533,7400.0
2013-03-06 11:50:00,31.11,31.12,31.1,31.1,27600.0,24.1533,24.161,24.1455,24.1455,27600.0
2013-03-06 11:55:00,31.1,31.11,31.1,31.1,3700.0,24.1455,24.1533,24.1455,24.1455,3700.0
2013-03-06 12:00:00,31.11,31.15,31.11,31.15,61100.0,24.1533,24.1843,24.1533,24.1843,61100.0
2013-03-06 12:05:00,31.15,31.15,31.14,31.15,5800.0,24.1843,24.1843,24.1766,24.1843,5800.0
2013-03-06 12:10:00,31.15,31.16,31.14,31.15,33800.0,24.1843,24.1921,24.1766,24.1843,33800.0
2013-03-06 12:15:00,31.14,31.15,31.14,31.15,2100.0,24.1766,24.1843,24.1766,24.1843,2100.0
2013-03-06 12:20:00,31.14,31.15,31.14,31.14,14100.0,24.1766,24.1843,24.1766,24.1766,14100.0
2013-03-06 12:25:00,31.13,31.14,31.11,31.12,16000.0,24.1688,24.1766,24.1533,24.161,16000.0
2013-03-06 12:30:00,31.12,31.12,31.09,31.1,31400.0,24.161,24.161,24.1377,24.1455,31400.0
2013-03-06 12:35:00,31.1,31.13,31.08,31.11,60400.0,24.1455,24.1688,24.13,24.1533,60400.0
2013-03-06 12:40:00,31.1,31.1,31.09,31.1,4500.0,24.1455,24.1455,24.1377,24.1455,4500.0
2013-03-06 12:45:00,31.1,31.1,31.06,31.09,34600.0,24.1455,24.1455,24.1145,24.1377,34600.0
2013-03-06 12:50:00,31.09,31.09,31.08,31.09,9400.0,24.1377,24.1377,24.13,24.1377,9400.0
2013-03-06 12:55:00,31.09,31.09,31.06,31.06,14800.0,24.1377,24.1377,24.1145,24.1145,14800.0
2013-03-06 13:00:00,31.07,31.08,31.05,31.07,18900.0,24.1222,24.13,24.1067,24.1222,18900.0
2013-03-06 13:05:00,31.07,31.09,31.07,31.09,12400.0,24.1222,24.1377,24.1222,24.1377,12400.0
2013-03-06 13:10:00,31.09,31.09,31.08,31.09,11900.0,24.1377,24.1377,24.13,24.1377,11900.0
2013-03-06 13:15:00,31.09,31.09,31.07,31.07,33800.0,24.1377,24.1377,24.1222,24.1222,33800.0
2013-03-06 13:20:00,31.07,31.08,31.07,31.07,800.0,24.1222,24.13,24.1222,24.1222,800.0
2013-03-06 13:25:00,31.08,31.08,31.05,31.07,33100.0,24.13,24.13,24.1067,24.1222,33100.0
2013-03-06 13:30:00,31.06,31.08,31.06,31.08,14800.0,24.1145,24.13,24.1145,24.13,14800.0
2013-03-06 13:35:00,31.08,31.11,31.08,31.11,20000.0,24.13,24.1533,24.13,24.1533,20000.0
2013-03-06 13:40:00,31.11,31.16,31.1,31.16,30200.0,24.1533,24.1921,24.1455,24.1921,30200.0
2013-03-06 13:45:00,31.16,31.17,31.15,31.16,13700.0,24.1921,24.1999,24.1843,24.1921,13700.0
2013-03-06 13:50:00,31.16,31.16,31.13,31.13,7900.0,24.1921,24.1921,24.1688,24.1688,7900.0
2013-03-06 13:55:00,31.12,31.13,31.12,31.12,2500.0,24.161,24.1688,24.161,24.161,2500.0
2013-03-06 14:00:00,31.13,31.14,31.1,31.11,44000.0,24.1688,24.1766,24.1455,24.1533,44000.0
2013-03-06 14:05:00,31.1,31.11,31.1,31.11,1100.0,24.1455,24.1533,24.1455,24.1533,1100.0
2013-03-06 14:10:00,31.11,31.12,31.1,31.1,21000.0,24.1533,24.161,24.1455,24.1455,21000.0
2013-03-06 14:15:00,31.11,31.11,31.1,31.11,14000.0,24.1533,24.1533,24.1455,24.1533,14000.0
2013-03-06 14:20:00,31.11,31.12,31.11,31.12,23300.0,24.1533,24.161,24.1533,24.161,23300.0
2013-03-06 14:25:00,31.12,31.12,31.1,31.11,9400.0,24.161,24.161,24.1455,24.1533,9400.0
2013-03-06 14:30:00,31.11,31.13,31.1,31.13,18800.0,24.1533,24.1688,24.1455,24.1688,18800.0
2013-03-06 14:35:00,31.13,31.16,31.13,31.14,18100.0,24.1688,24.1921,24.1688,24.1766,18100.0
2013-03-06 14:40:00,31.14,31.15,31.13,31.15,26800.0,24.1766,24.1843,24.1688,24.1843,26800.0
2013-03-06 14:45:00,31.15,31.17,31.14,31.17,22300.0,24.1843,24.1999,24.1766,24.1999,22300.0
2013-03-06 14:50:00,31.17,31.19,31.17,31.19,11600.0,24.1999,24.2154,24.1999,24.2154,11600.0
2013-03-06 14:55:00,31.19,31.2,31.17,31.17,24900.0,24.2154,24.2231,24.1999,24.1999,24900.0
2013-03-06 15:00:00,31.17,31.17,31.13,31.15,48300.0,24.1999,24.1999,24.1688,24.1843,48300.0
2013-03-06 15:05:00,31.14,31.14,31.12,31.13,29000.0,24.1766,24.1766,24.161,24.1688,29000.0
2013-03-06 15:10:00,31.12,31.13,31.11,31.12,24400.0,24.161,24.1688,24.1533,24.161,24400.0
2013-03-06 15:15:00,31.12,31.14,31.11,31.13,29900.0,24.161,24.1766,24.1533,24.1688,29900.0
2013-03-06 15:20:00,31.13,31.13,31.12,31.12,29900.0,24.1688,24.1688,24.161,24.161,29900.0
2013-03-06 15:25:00,31.12,31.12,31.08,31.09,54200.0,24.161,24.161,24.13,24.1377,54200.0
2013-03-06 15:30:00,31.09,31.1,31.09,31.1,21700.0,24.1377,24.1455,24.1377,24.1455,21700.0
2013-03-06 15:35:00,31.1,31.1,31.09,31.1,29700.0,24.1455,24.1455,24.1377,24.1455,29700.0
2013-03-06 15:40:00,31.1,31.1,31.06,31.07,83500.0,24.1455,24.1455,24.1145,24.1222,83500.0
2013-03-06 15:45:00,31.07,31.07,31.04,31.04,68100.0,24.1222,24.1222,24.0989,24.0989,68100.0
2013-03-06 15:50:00,31.04,31.05,31.03,31.04,47600.0,24.0989,24.1067,24.0912,24.0989,47600.0
2013-03-06 15:55:00,31.04,31.04,31.01,31.03,163300.0,24.0989,24.0989,24.0756,24.0912,163300.0
2013-03-07 09:30:00,31.11,31.19,31.03,31.19,19000.0,24.1533,24.2154,24.0912,24.2154,19000.0
2013-03-07 09:35:00,31.15,31.22,31.08,31.08,9600.0,24.1843,24.2387,24.13,24.13,9600.0
2013-03-07 09:40:00,31.07,31.08,31.02,31.02,8300.0,24.1222,24.13,24.0834,24.0834,8300.0
2013-03-07 09:45:00,31.02,31.07,31.0,31.04,25000.0,24.0834,24.1222,24.0679,24.0989,25000.0
2013-03-07 09:50:00,31.04,31.05,31.01,31.04,24900.0,24.0989,24.1067,24.0756,24.0989,24900.0
2013-03-07 09:55:00,31.03,31.05,31.02,31.05,7300.0,24.0912,24.1067,24.0834,24.1067,7300.0
2013-03-07 10:00:00,31.05,31.07,31.0,31.04,27500.0,24.1067,24.1222,24.0679,24.0989,27500.0
2013-03-07 10:05:00,31.03,31.11,31.02,31.1,34800.0,24.0912,24.1533,24.0834,24.1455,34800.0
2013-03-07 10:10:00,31.1,31.11,31.09,31.09,24100.0,24.1455,24.1533,24.1377,24.1377,24100.0
2013-03-07 10:15:00,31.09,31.1,31.09,31.09,21500.0,24.1377,24.1455,24.1377,24.1377,21500.0
2013-03-07 10:20:00,31.09,31.1,31.05,31.05,121800.0,24.1377,24.1455,24.1067,24.1067,121800.0
2013-03-07 10:25:00,31.06,31.06,31.03,31.05,60200.0,24.1145,24.1145,24.0912,24.1067,60200.0
2013-03-07 10:30:00,31.05,31.06,31.04,31.05,14100.0,24.1067,24.1145,24.0989,24.1067,14100.0
2013-03-07 10:35:00,31.05,31.05,31.02,31.03,23500.0,24.1067,24.1067,24.0834,24.0912,23500.0
2013-03-07 10:40:00,31.03,31.04,31.03,31.04,16600.0,24.0912,24.0989,24.0912,24.0989,16600.0
2013-03-07 10:45:00,31.04,31.04,30.99,31.02,52200.0,24.0989,24.0989,24.0601,24.0834,52200.0
2013-03-07 10:50:00,31.02,31.04,30.98,31.04,31900.0,24.0834,24.0989,24.0523,24.0989,31900.0
2013-03-07 10:55:00,31.04,31.05,31.03,31.04,13200.0,24.0989,24.1067,24.0912,24.0989,13200.0
2013-03-07 11:00:00,31.04,31.05,31.03,31.05,12400.0,24.0989,24.1067,24.0912,24.1067,12400.0
2013-03-07 11:05:00,31.05,31.07,31.04,31.06,21200.0,24.1067,24.1222,24.0989,24.1145,21200.0
2013-03-07 11:10:00,31.07,31.07,31.02,31.05,50700.0,24.1222,24.1222,24.0834,24.1067,50700.0
2013-03-07 11:15:00,31.05,31.07,31.05,31.05,31200.0,24.1067,24.1222,24.1067,24.1067,31200.0
2013-03-07 11:20:00,31.06,31.06,31.05,31.05,8700.0,24.1145,24.1145,24.1067,24.1067,8700.0
2013-03-07 11:25:00,31.06,31.06,31.03,31.03,21000.0,24.1145,24.1145,24.0912,24.0912,21000.0
2013-03-07 11:30:00,31.04,31.05,31.03,31.04,23700.0,24.0989,24.1067,24.0912,24.0989,23700.0
2013-03-07 11:35:00,31.04,31.05,31.01,31.02,16100.0,24.0989,24.1067,24.0756,24.0834,16100.0
2013-03-07 11:40:00,31.02,31.03,31.02,31.03,13500.0,24.0834,24.0912,24.0834,24.0912,13500.0
2013-03-07 11:45:00,31.03,31.03,31.01,31.02,24600.0,24.0912,24.0912,24.0756,24.0834,24600.0
2013-03-07 11:50:00,31.02,31.03,31.02,31.03,11100.0,24.0834,24.0912,24.0834,24.0912,11100.0
2013-03-07 11:55:00,31.03,31.04,31.02,31.02,14900.0,24.0912,24.0989,24.0834,24.0834,14900.0
2013-03-07 12:00:00,31.03,31.04,31.02,31.03,16600.0,24.0912,24.0989,24.0834,24.0912,16600.0
2013-03-07 12:05:00,31.03,31.04,31.02,31.04,20100.0,24.0912,24.0989,24.0834,24.0989,20100.0
2013-03-07 12:10:00,31.04,31.07,31.03,31.07,18300.0,24.0989,24.1222,24.0912,24.1222,18300.0
2013-03-07 12:15:00,31.07,31.09,31.06,31.08,12800.0,24.1222,24.1377,24.1145,24.13,12800.0
2013-03-07 12:20:00,31.08,31.08,31.06,31.08,10800.0,24.13,24.13,24.1145,24.13,10800.0
2013-03-07 12:25:00,31.08,31.11,31.07,31.11,9000.0,24.13,24.1533,24.1222,24.1533,9000.0
2013-03-07 12:30:00,31.1,31.11,31.1,31.11,4100.0,24.1455,24.1533,24.1455,24.1533,4100.0
2013-03-07 12:35:00,31.1,31.11,31.04,31.04,32600.0,24.1455,24.1533,24.0989,24.0989,32600.0
2013-03-07 12:40:00,31.04,31.06,31.04,31.06,59600.0,24.0989,24.1145,24.0989,24.1145,59600.0
2013-03-07 12:45:00,31.06,31.06,31.02,31.02,28900.0,24.1145,24.1145,24.0834,24.0834,28900.0
2013-03-07 12:50:00,31.03,31.04,31.03,31.03,10600.0,24.0912,24.0989,24.0912,24.0912,10600.0
2013-03-07 12:55:00,31.03,31.06,31.03,31.05,20900.0,24.0912,24.1145,24.0912,24.1067,20900.0
2013-03-07 13:00:00,31.06,31.07,31.06,31.07,20100.0,24.1145,24.1222,24.1145,24.1222,20100.0
2013-03-07 13:05:00,31.07,31.08,31.07,31.07,3000.0,24.1222,24.13,24.1222,24.1222,3000.0
2013-03-07 13:10:00,31.08,31.08,31.07,31.08,17400.0,24.13,24.13,24.1222,24.13,17400.0
2013-03-07 13:15:00,31.08,31.09,31.06,31.06,21800.0,24.13,24.1377,24.1145,24.1145,21800.0
2013-03-07 13:20:00,31.06,31.07,31.03,31.03,13900.0,24.1145,24.1222,24.0912,24.0912,13900.0
2013-03-07 13:25:00,31.04,31.05,31.04,31.05,20600.0,24.0989,24.1067,24.0989,24.1067,20600.0
2013-03-07 13:30:00,31.05,31.07,31.05,31.06,19600.0,24.1067,24.1222,24.1067,24.1145,19600.0
2013-03-07 13:35:00,31.06,31.06,31.05,31.06,4200.0,24.1145,24.1145,24.1067,24.1145,4200.0
2013-03-07 13:40:00,31.06,31.07,31.05,31.07,39000.0,24.1145,24.1222,24.1067,24.1222,39000.0
2013-03-07 13:45:00,31.07,31.1,31.05,31.08,82100.0,24.1222,24.1455,24.1067,24.13,82100.0
2013-03-07 13:50:00,31.08,31.08,31.05,31.05,23500.0,24.13,24.13,24.1067,24.1067,23500.0
2013-03-07 13:55:00,31.05,31.05,31.05,31.05,9100.0,24.1067,24.1067,24.1067,24.1067,9100.0
2013-03-07 14:00:00,31.05,31.05,31.03,31.04,19600.0,24.1067,24.1067,24.0912,24.0989,19600.0
2013-03-07 14:05:00,31.03,31.03,31.0,31.01,31800.0,24.0912,24.0912,24.0679,24.0756,31800.0
2013-03-07 14:10:00,31.02,31.05,31.01,31.05,37900.0,24.0834,24.1067,24.0756,24.1067,37900.0
2013-03-07 14:15:00,31.05,31.05,31.04,31.05,7200.0,24.1067,24.1067,24.0989,24.1067,7200.0
2013-03-07 14:20:00,31.05,31.05,31.04,31.05,20100.0,24.1067,24.1067,24.0989,24.1067,20100.0
2013-03-07 14:25:00,31.04,31.05,31.03,31.05,25000.0,24.0989,24.1067,24.0912,24.1067,25000.0
2013-03-07 14:30:00,31.05,31.05,31.03,31.03,13000.0,24.1067,24.1067,24.0912,24.0912,13000.0
2013-03-07 14:35:00,31.03,31.04,31.03,31.03,16700.0,24.0912,24.0989,24.0912,24.0912,16700.0
2013-03-07 14:40:00,31.03,31.04,31.0,31.0,28700.0,24.0912,24.0989,24.0679,24.0679,28700.0
2013-03-07 14:45:00,31.0,31.01,30.96,30.96,35300.0,24.0679,24.0756,24.0368,24.0368,35300.0
2013-03-07 14:50:00,30.96,30.97,30.94,30.95,22300.0,24.0368,24.0446,24.0213,24.0291,22300.0
2013-03-07 14:55:00,30.94,30.95,30.92,30.93,31700.0,24.0213,24.0291,24.0058,24.0135,31700.0
2013-03-07 15:00:00,30.92,30.95,30.92,30.94,79200.0,24.0058,24.0291,24.0058,24.0213,79200.0
2013-03-07 15:05:00,30.94,30.98,30.94,30.98,28700.0,24.0213,24.0523,24.0213,24.0523,28700.0
2013-03-07 15:10:00,30.99,31.01,30.96,30.96,49800.0,24.0601,24.0756,24.0368,24.0368,49800.0
2013-03-07 15:15:00,30.97,30.97,30.94,30.94,19100.0,24.0446,24.0446,24.0213,24.0213,19100.0
2013-03-07 15:20:00,30.94,30.95,30.87,30.91,76000.0,24.0213,24.0291,23.9669,23.998,76000.0
2013-03-07 15:25:00,30.91,30.94,30.9,30.92,27100.0,23.998,24.0213,23.9902,24.0058,27100.0
2013-03-07 15:30:00,30.93,30.94,30.93,30.94,33200.0,24.0135,24.0213,24.0135,24.0213,33200.0
2013-03-07 15:35:00,30.94,30.96,30.92,30.92,22900.0,24.0213,24.0368,24.0058,24.0058,22900.0
2013-03-07 15:40:00,30.92,30.94,30.91,30.91,35600.0,24.0058,24.0213,23.998,23.998,35600.0
2013-03-07 15:45:00,30.91,30.91,30.88,30.88,39800.0,23.998,23.998,23.9747,23.9747,39800.0
2013-03-07 15:50:00,30.88,30.89,30.88,30.89,78100.0,23.9747,23.9825,23.9747,23.9825,78100.0
2013-03-07 15:55:00,30.89,30.89,30.87,30.88,134800.0,23.9825,23.9825,23.9669,23.9747,134800.0
2013-03-08 09:30:00,31.05,31.09,31.0,31.08,23500.0,24.1067,24.1377,24.0679,24.13,23500.0
2013-03-08 09:35:00,31.08,31.1,31.0,31.04,17000.0,24.13,24.1455,24.0679,24.0989,17000.0
2013-03-08 09:40:00,31.05,31.08,31.05,31.05,9300.0,24.1067,24.13,24.1067,24.1067,9300.0
2013-03-08 09:45:00,31.07,31.07,31.02,31.06,14000.0,24.1222,24.1222,24.0834,24.1145,14000.0
2013-03-08 09:50:00,31.06,31.12,31.03,31.08,17500.0,24.1145,24.161,24.0912,24.13,17500.0
2013-03-08 09:55:00,31.08,31.09,31.04,31.06,44400.0,24.13,24.1377,24.0989,24.1145,44400.0
2013-03-08 10:00:00,31.06,31.06,31.02,31.06,19400.0,24.1145,24.1145,24.0834,24.1145,19400.0
2013-03-08 10:05:00,31.06,31.09,31.03,31.04,18300.0,24.1145,24.1377,24.0912,24.0989,18300.0
2013-03-08 10:10:00,31.04,31.04,31.0,31.01,13600.0,24.0989,24.0989,24.0679,24.0756,13600.0
2013-03-08 10:15:00,31.01,31.01,30.95,30.96,18800.0,24.0756,24.0756,24.0291,24.0368,18800.0
2013-03-08 10:20:00,30.97,31.01,30.96,31.01,9100.0,24.0446,24.0756,24.0368,24.0756,9100.0
2013-03-08 10:25:00,31.01,31.06,31.01,31.06,7100.0,24.0756,24.1145,24.0756,24.1145,7100.0
2013-03-08 10:30:00,31.06,31.1,31.06,31.09,9400.0,24.1145,24.1455,24.1145,24.1377,9400.0
2013-03-08 10:35:00,31.1,31.1,31.03,31.04,23200.0,24.1455,24.1455,24.0912,24.0989,23200.0
2013-03-08 10:40:00,31.03,31.05,31.0,31.0,18200.0,24.0912,24.1067,24.0679,24.0679,18200.0
2013-03-08 10:45:00,31.01,31.02,31.0,31.0,6700.0,24.0756,24.0834,24.0679,24.0679,6700.0
2013-03-08 10:50:00,31.01,31.01,30.98,30.98,20600.0,24.0756,24.0756,24.0523,24.0523,20600.0
2013-03-08 10:55:00,30.98,31.01,30.96,31.01,14300.0,24.0523,24.0756,24.0368,24.0756,14300.0
2013-03-08 11:00:00,31.01,31.02,30.99,31.0,16000.0,24.0756,24.0834,24.0601,24.0679,16000.0
2013-03-08 11:05:00,31.0,31.06,31.0,31.05,11900.0,24.0679,24.1145,24.0679,24.1067,11900.0
2013-03-08 11:10:00,31.05,31.08,31.05,31.08,14700.0,24.1067,24.13,24.1067,24.13,14700.0
2013-03-08 11:15:00,31.08,31.1,31.08,31.08,19400.0,24.13,24.1455,24.13,24.13,19400.0
2013-03-08 11:20:00,31.08,31.1,31.05,31.08,31900.0,24.13,24.1455,24.1067,24.13,31900.0
2013-03-08 11:25:00,31.08,31.11,31.08,31.1,5300.0,24.13,24.1533,24.13,24.1455,5300.0
2013-03-08 11:30:00,31.11,31.16,31.11,31.15,163800.0,24.1533,24.1921,24.1533,24.1843,163800.0
2013-03-08 11:35:00,31.15,31.15,31.13,31.14,13500.0,24.1843,24.1843,24.1688,24.1766,13500.0
2013-03-08 11:40:00,31.15,31.2,31.15,31.2,6100.0,24.1843,24.2231,24.1843,24.2231,6100.0
2013-03-08 11:45:00,31.2,31.25,31.18,31.23,36800.0,24.2231,24.262,24.2076,24.2464,36800.0
2013-03-08 11:50:00,31.23,31.23,31.16,31.19,37500.0,24.2464,24.2464,24.1921,24.2154,37500.0
2013-03-08 11:55:00,31.19,31.19,31.16,31.19,4700.0,24.2154,24.2154,24.1921,24.2154,4700.0
2013-03-08 12:00:00,31.19,31.23,31.18,31.23,8600.0,24.2154,24.2464,24.2076,24.2464,8600.0
2013-03-08 12:05:00,31.22,31.27,31.22,31.27,7400.0,24.2387,24.2775,24.2387,24.2775,7400.0
2013-03-08 12:10:00,31.27,31.27,31.21,31.21,15800.0,24.2775,24.2775,24.2309,24.2309,15800.0
2013-03-08 12:15:00,31.21,31.25,31.2,31.22,16700.0,24.2309,24.262,24.2231,24.2387,16700.0
2013-03-08 12:20:00,31.22,31.24,31.21,31.24,4500.0,24.2387,24.2542,24.2309,24.2542,4500.0
2013-03-08 12:25:00,31.24,31.24,31.23,31.23,12100.0,24.2542,24.2542,24.2464,24.2464,12100.0
2013-03-08 12:30:00,31.23,31.26,31.22,31.22,74900.0,24.2464,24.2697,24.2387,24.2387,74900.0
2013-03-08 12:35:00,31.22,31.23,31.19,31.21,11500.0,24.2387,24.2464,24.2154,24.2309,11500.0
2013-03-08 12:40:00,31.21,31.21,31.18,31.19,5600.0,24.2309,24.2309,24.2076,24.2154,5600.0
2013-03-08 12:45:00,31.2,31.21,31.19,31.19,3400.0,24.2231,24.2309,24.2154,24.2154,3400.0
2013-03-08 12:50:00,31.18,31.2,31.18,31.2,6000.0,24.2076,24.2231,24.2076,24.2231,6000.0
2013-03-08 12:55:00,31.2,31.21,31.17,31.17,5400.0,24.2231,24.2309,24.1999,24.1999,5400.0
2013-03-08 13:00:00,31.17,31.18,31.16,31.16,4400.0,24.1999,24.2076,24.1921,24.1921,4400.0
2013-03-08 13:05:00,31.16,31.17,31.14,31.17,2100.0,24.1921,24.1999,24.1766,24.1999,2100.0
2013-03-08 13:10:00,31.16,31.16,31.14,31.14,7000.0,24.1921,24.1921,24.1766,24.1766,7000.0
2013-03-08 13:15:00,31.14,31.18,31.14,31.18,6300.0,24.1766,24.2076,24.1766,24.2076,6300.0
2013-03-08 13:20:00,31.18,31.19,31.17,31.18,3200.0,24.2076,24.2154,24.1999,24.2076,3200.0
2013-03-08 13:25:00,31.19,31.19,31.18,31.19,2200.0,24.2154,24.2154,24.2076,24.2154,2200.0
2013-03-08 13:30:00,31.19,31.22,31.18,31.22,12500.0,24.2154,24.2387,24.2076,24.2387,12500.0
2013-03-08 13:35:00,31.21,31.24,31.21,31.24,10800.0,24.2309,24.2542,24.2309,24.2542,10800.0
2013-03-08 13:40:00,31.24,31.25,31.2,31.2,93200.0,24.2542,24.262,24.2231,24.2231,93200.0
2013-03-08 13:45:00,31.19,31.21,31.17,31.21,35800.0,24.2154,24.2309,24.1999,24.2309,35800.0
2013-03-08 13:50:00,31.21,31.22,31.21,31.21,5800.0,24.2309,24.2387,24.2309,24.2309,5800.0
2013-03-08 13:55:00,31.21,31.22,31.21,31.22,26000.0,24.2309,24.2387,24.2309,24.2387,26000.0
2013-03-08 14:00:00,31.21,31.22,31.21,31.21,6600.0,24.2309,24.2387,24.2309,24.2309,6600.0
2013-03-08 14:05:00,31.21,31.22,31.19,31.2,10000.0,24.2309,24.2387,24.2154,24.2231,10000.0
2013-03-08 14:10:00,31.19,31.2,31.18,31.18,8500.0,24.2154,24.2231,24.2076,24.2076,8500.0
2013-03-08 14:15:00,31.18,31.19,31.18,31.18,2400.0,24.2076,24.2154,24.2076,24.2076,2400.0
2013-03-08 14:20:00,31.19,31.19,31.16,31.17,13000.0,24.2154,24.2154,24.1921,24.1999,13000.0
2013-03-08 14:25:00,31.18,31.18,31.17,31.18,700.0,24.2076,24.2076,24.1999,24.2076,700.0
2013-03-08 14:30:00,31.18,31.22,31.18,31.22,8500.0,24.2076,24.2387,24.2076,24.2387,8500.0
2013-03-08 14:35:00,31.21,31.23,31.21,31.22,13800.0,24.2309,24.2464,24.2309,24.2387,13800.0
2013-03-08 14:40:00,31.22,31.23,31.21,31.21,6500.0,24.2387,24.2464,24.2309,24.2309,6500.0
2013-03-08 14:45:00,31.22,31.22,31.19,31.19,19200.0,24.2387,24.2387,24.2154,24.2154,19200.0
2013-03-08 14:50:00,31.19,31.19,31.18,31.18,3100.0,24.2154,24.2154,24.2076,24.2076,3100.0
2013-03-08 14:55:00,31.18,31.19,31.16,31.19,15200.0,24.2076,24.2154,24.1921,24.2154,15200.0
2013-03-08 15:00:00,31.19,31.23,31.19,31.23,20600.0,24.2154,24.2464,24.2154,24.2464,20600.0
2013-03-08 15:05:00,31.23,31.24,31.22,31.23,8400.0,24.2464,24.2542,24.2387,24.2464,8400.0
2013-03-08 15:10:00,31.24,31.25,31.23,31.25,11700.0,24.2542,24.262,24.2464,24.262,11700.0
2013-03-08 15:15:00,31.25,31.29,31.25,31.29,38800.0,24.262,24.293,24.262,24.293,38800.0
2013-03-08 15:20:00,31.28,31.29,31.28,31.29,4400.0,24.2853,24.293,24.2853,24.293,4400.0
2013-03-08 15:25:00,31.28,31.29,31.28,31.28,15400.0,24.2853,24.293,24.2853,24.2853,15400.0
2013-03-08 15:30:00,31.28,31.29,31.28,31.28,9200.0,24.2853,24.293,24.2853,24.2853,9200.0
2013-03-08 15:35:00,31.29,31.3,31.28,31.3,22000.0,24.293,24.3008,24.2853,24.3008,22000.0
2013-03-08 15:40:00,31.3,31.32,31.29,31.32,17100.0,24.3008,24.3163,24.293,24.3163,17100.0
2013-03-08 15:45:00,31.32,31.33,31.32,31.33,13700.0,24.3163,24.3241,24.3163,24.3241,13700.0
2013-03-08 15:50:00,31.33,31.33,31.28,31.28,39500.0,24.3241,24.3241,24.2853,24.2853,39500.0
2013-03-08 15:55:00,31.29,31.31,31.28,31.29,76000.0,24.293,24.3085,24.2853,24.293,76000.0
2013-03-11 09:30:00,31.31,31.32,31.23,31.29,22200.0,24.3085,24.3163,24.2464,24.293,22200.0
2013-03-11 09:35:00,31.26,31.31,31.26,31.31,3800.0,24.2697,24.3085,24.2697,24.3085,3800.0
2013-03-11 09:40:00,31.3,31.3,31.19,31.19,5800.0,24.3008,24.3008,24.2154,24.2154,5800.0
2013-03-11 09:45:00,31.19,31.22,31.19,31.22,5600.0,24.2154,24.2387,24.2154,24.2387,5600.0
2013-03-11 09:50:00,31.22,31.32,31.21,31.32,24100.0,24.2387,24.3163,24.2309,24.3163,24100.0
2013-03-11 09:55:00,31.32,31.34,31.27,31.28,9000.0,24.3163,24.3318,24.2775,24.2853,9000.0
2013-03-11 10:00:00,31.28,31.3,31.26,31.3,9500.0,24.2853,24.3008,24.2697,24.3008,9500.0
2013-03-11 10:05:00,31.29,31.3,31.26,31.3,7900.0,24.293,24.3008,24.2697,24.3008,7900.0
2013-03-11 10:10:00,31.29,31.34,31.26,31.33,12000.0,24.293,24.3318,24.2697,24.3241,12000.0
2013-03-11 10:15:00,31.32,31.33,31.28,31.28,7100.0,24.3163,24.3241,24.2853,24.2853,7100.0
2013-03-11 10:20:00,31.28,31.33,31.26,31.32,12600.0,24.2853,24.3241,24.2697,24.3163,12600.0
2013-03-11 10:25:00,31.31,31.34,31.31,31.34,13900.0,24.3085,24.3318,24.3085,24.3318,13900.0
2013-03-11 10:30:00,31.34,31.38,31.32,31.38,13300.0,24.3318,24.3629,24.3163,24.3629,13300.0
2013-03-11 10:35:00,31.38,31.39,31.34,31.38,16500.0,24.3629,24.3707,24.3318,24.3629,16500.0
2013-03-11 10:40:00,31.38,31.38,31.35,31.36,13700.0,24.3629,24.3629,24.3396,24.3474,13700.0
2013-03-11 10:45:00,31.36,31.38,31.35,31.36,12300.0,24.3474,24.3629,24.3396,24.3474,12300.0
2013-03-11 10:50:00,31.36,31.36,31.3,31.3,13100.0,24.3474,24.3474,24.3008,24.3008,13100.0
2013-03-11 10:55:00,31.3,31.34,31.3,31.34,11900.0,24.3008,24.3318,24.3008,24.3318,11900.0
2013-03-11 11:00:00,31.34,31.39,31.34,31.39,14900.0,24.3318,24.3707,24.3318,24.3707,14900.0
2013-03-11 11:05:00,31.39,31.4,31.38,31.4,8600.0,24.3707,24.3784,24.3629,24.3784,8600.0
2013-03-11 11:10:00,31.4,31.42,31.39,31.41,11400.0,24.3784,24.394,24.3707,24.3862,11400.0
2013-03-11 11:15:00,31.41,31.41,31.4,31.41,3600.0,24.3862,24.3862,24.3784,24.3862,3600.0
2013-03-11 11:20:00,31.4,31.43,31.4,31.42,22400.0,24.3784,24.4017,24.3784,24.394,22400.0
2013-03-11 11:25:00,31.43,31.43,31.4,31.4,5600.0,24.4017,24.4017,24.3784,24.3784,5600.0
2013-03-11 11:30:00,31.4,31.44,31.4,31.44,13800.0,24.3784,24.4095,24.3784,24.4095,13800.0
2013-03-11 11:35:00,31.43,31.5,31.41,31.49,24000.0,24.4017,24.4561,24.3862,24.4483,24000.0
2013-03-11 11:40:00,31.5,31.53,31.48,31.48,19000.0,24.4561,24.4794,24.4405,24.4405,19000.0
2013-03-11 11:45:00,31.49,31.51,31.49,31.5,4600.0,24.4483,24.4638,24.4483,24.4561,4600.0
2013-03-11 11:50:00,31.5,31.54,31.5,31.54,8400.0,24.4561,24.4871,24.4561,24.4871,8400.0
2013-03-11 11:55:00,31.55,31.56,31.5,31.56,25800.0,24.4949,24.5026,24.4561,24.5026,25800.0
2013-03-11 12:00:00,31.56,31.59,31.55,31.58,15200.0,24.5026,24.5259,24.4949,24.5182,15200.0
2013-03-11 12:05:00,31.58,31.6,31.58,31.59,9600.0,24.5182,24.5337,24.5182,24.5259,9600.0
2013-03-11 12:10:00,31.59,31.6,31.54,31.54,12800.0,24.5259,24.5337,24.4871,24.4871,12800.0
2013-03-11 12:15:00,31.54,31.55,31.48,31.48,8600.0,24.4871,24.4949,24.4405,24.4405,8600.0
2013-03-11 12:20:00,31.48,31.49,31.43,31.48,87400.0,24.4405,24.4483,24.4017,24.4405,87400.0
2013-03-11 12:25:00,31.47,31.54,31.46,31.53,166900.0,24.4328,24.4871,24.425,24.4794,166900.0
2013-03-11 12:30:00,31.52,31.58,31.52,31.58,12700.0,24.4716,24.5182,24.4716,24.5182,12700.0
2013-03-11 12:35:00,31.57,31.65,31.57,31.65,23300.0,24.5104,24.5725,24.5104,24.5725,23300.0
2013-03-11 12:40:00,31.65,31.71,31.64,31.71,37600.0,24.5725,24.6191,24.5648,24.6191,37600.0
2013-03-11 12:45:00,31.71,31.71,31.66,31.69,14600.0,24.6191,24.6191,24.5803,24.6036,14600.0
2013-03-11 12:50:00,31.69,31.69,31.67,31.67,10000.0,24.6036,24.6036,24.588,24.588,10000.0
2013-03-11 12:55:00,31.66,31.68,31.64,31.68,17400.0,24.5803,24.5958,24.5648,24.5958,17400.0
2013-03-11 13:00:00,31.68,31.69,31.66,31.67,15400.0,24.5958,24.6036,24.5803,24.588,15400.0
2013-03-11 13:05:00,31.66,31.66,31.64,31.65,9700.0,24.5803,24.5803,24.5648,24.5725,9700.0
2013-03-11 13:10:00,31.65,31.65,31.62,31.64,11000.0,24.5725,24.5725,24.5492,24.5648,11000.0
2013-03-11 13:15:00,31.64,31.66,31.63,31.63,12600.0,24.5648,24.5803,24.557,24.557,12600.0
2013-03-11 13:20:00,31.62,31.65,31.62,31.63,18500.0,24.5492,24.5725,24.5492,24.557,18500.0
2013-03-11 13:25:00,31.63,31.66,31.63,31.66,6700.0,24.557,24.5803,24.557,24.5803,6700.0
2013-03-11 13:30:00,31.66,31.69,31.66,31.69,19300.0,24.5803,24.6036,24.5803,24.6036,19300.0
2013-03-11 13:35:00,31.68,31.71,31.68,31.71,12200.0,24.5958,24.6191,24.5958,24.6191,12200.0
2013-03-11 13:40:00,31.71,31.72,31.7,31.71,16000.0,24.6191,24.6269,24.6113,24.6191,16000.0
2013-03-11 13:45:00,31.7,31.72,31.7,31.7,15800.0,24.6113,24.6269,24.6113,24.6113,15800.0
2013-03-11 13:50:00,31.7,31.71,31.69,31.7,16600.0,24.6113,24.6191,24.6036,24.6113,16600.0
2013-03-11 13:55:00,31.7,31.7,31.68,31.69,10600.0,24.6113,24.6113,24.5958,24.6036,10600.0
2013-03-11 14:00:00,31.69,31.76,31.68,31.75,45600.0,24.6036,24.6579,24.5958,24.6502,45600.0
2013-03-11 14:05:00,31.76,31.79,31.75,31.79,17500.0,24.6579,24.6812,24.6502,24.6812,17500.0
2013-03-11 14:10:00,31.79,31.79,31.75,31.76,15500.0,24.6812,24.6812,24.6502,24.6579,15500.0
2013-03-11 14:15:00,31.76,31.77,31.75,31.77,5000.0,24.6579,24.6657,24.6502,24.6657,5000.0
2013-03-11 14:20:00,31.77,31.82,31.77,31.81,29100.0,24.6657,24.7045,24.6657,24.6967,29100.0
2013-03-11 14:25:00,31.81,31.82,31.79,31.79,11700.0,24.6967,24.7045,24.6812,24.6812,11700.0
2013-03-11 14:30:00,31.79,31.8,31.76,31.77,15600.0,24.6812,24.689,24.6579,24.6657,15600.0
2013-03-11 14:35:00,31.77,31.82,31.75,31.82,21000.0,24.6657,24.7045,24.6502,24.7045,21000.0
2013-03-11 14:40:00,31.81,31.81,31.76,31.81,10700.0,24.6967,24.6967,24.6579,24.6967,10700.0
2013-03-11 14:45:00,31.81,31.81,31.78,31.78,5300.0,24.6967,24.6967,24.6734,24.6734,5300.0
2013-03-11 14:50:00,31.78,31.79,31.74,31.78,195000.0,24.6734,24.6812,24.6424,24.6734,195000.0
2013-03-11 14:55:00,31.78,31.78,31.73,31.76,77900.0,24.6734,24.6734,24.6346,24.6579,77900.0
2013-03-11 15:00:00,31.75,31.76,31.73,31.73,9500.0,24.6502,24.6579,24.6346,24.6346,9500.0
2013-03-11 15:05:00,31.72,31.74,31.71,31.74,27200.0,24.6269,24.6424,24.6191,24.6424,27200.0
2013-03-11 15:10:00,31.74,31.74,31.7,31.71,11000.0,24.6424,24.6424,24.6113,24.6191,11000.0
2013-03-11 15:15:00,31.7,31.71,31.69,31.69,8300.0,24.6113,24.6191,24.6036,24.6036,8300.0
2013-03-11 15:20:00,31.7,31.76,31.7,31.72,31800.0,24.6113,24.6579,24.6113,24.6269,31800.0
2013-03-11 15:25:00,31.73,31.73,31.71,31.72,9100.0,24.6346,24.6346,24.6191,24.6269,9100.0
2013-03-11 15:30:00,31.71,31.71,31.66,31.66,14000.0,24.6191,24.6191,24.5803,24.5803,14000.0
2013-03-11 15:35:00,31.67,31.67,31.65,31.65,21200.0,24.588,24.588,24.5725,24.5725,21200.0
2013-03-11 15:40:00,31.66,31.66,31.62,31.62,48500.0,24.5803,24.5803,24.5492,24.5492,48500.0
2013-03-11 15:45:00,31.63,31.68,31.63,31.65,59200.0,24.557,24.5958,24.557,24.5725,59200.0
2013-03-11 15:50:00,31.66,31.69,31.65,31.69,41000.0,24.5803,24.6036,24.5725,24.6036,41000.0
2013-03-11 15:55:00,31.69,31.72,31.68,31.71,81600.0,24.6036,24.6269,24.5958,24.6191,81600.0
2013-03-12 09:30:00,31.72,31.79,31.71,31.75,18100.0,24.6269,24.6812,24.6191,24.6502,18100.0
2013-03-12 09:35:00,31.72,31.72,31.58,31.66,14700.0,24.6269,24.6269,24.5182,24.5803,14700.0
2013-03-12 09:40:00,31.65,31.67,31.58,31.58,9900.0,24.5725,24.588,24.5182,24.5182,9900.0
2013-03-12 09:45:00,31.59,31.6,31.55,31.56,9500.0,24.5259,24.5337,24.4949,24.5026,9500.0
2013-03-12 09:50:00,31.56,31.57,31.53,31.56,6100.0,24.5026,24.5104,24.4794,24.5026,6100.0
2013-03-12 09:55:00,31.55,31.57,31.53,31.57,10300.0,24.4949,24.5104,24.4794,24.5104,10300.0
2013-03-12 10:00:00,31.6,31.67,31.59,31.67,13800.0,24.5337,24.588,24.5259,24.588,13800.0
2013-03-12 10:05:00,31.66,31.71,31.65,31.71,8500.0,24.5803,24.6191,24.5725,24.6191,8500.0
2013-03-12 10:10:00,31.71,31.72,31.7,31.71,6400.0,24.6191,24.6269,24.6113,24.6191,6400.0
2013-03-12 10:15:00,31.71,31.71,31.68,31.68,6000.0,24.6191,24.6191,24.5958,24.5958,6000.0
2013-03-12 10:20:00,31.68,31.78,31.67,31.78,14900.0,24.5958,24.6734,24.588,24.6734,14900.0
2013-03-12 10:25:00,31.78,31.8,31.76,31.8,9000.0,24.6734,24.689,24.6579,24.689,9000.0
2013-03-12 10:30:00,31.8,31.8,31.66,31.67,14000.0,24.689,24.689,24.5803,24.588,14000.0
2013-03-12 10:35:00,31.66,31.66,31.61,31.61,4500.0,24.5803,24.5803,24.5415,24.5415,4500.0
2013-03-12 10:40:00,31.61,31.62,31.6,31.61,7400.0,24.5415,24.5492,24.5337,24.5415,7400.0
2013-03-12 10:45:00,31.61,31.64,31.6,31.61,17700.0,24.5415,24.5648,24.5337,24.5415,17700.0
2013-03-12 10:50:00,31.61,31.61,31.55,31.59,23000.0,24.5415,24.5415,24.4949,24.5259,23000.0
2013-03-12 10:55:00,31.58,31.59,31.56,31.57,4700.0,24.5182,24.5259,24.5026,24.5104,4700.0
2013-03-12 11:00:00,31.56,31.56,31.52,31.52,6600.0,24.5026,24.5026,24.4716,24.4716,6600.0
2013-03-12 11:05:00,31.52,31.53,31.49,31.52,7600.0,24.4716,24.4794,24.4483,24.4716,7600.0
2013-03-12 11:10:00,31.51,31.54,31.5,31.53,9100.0,24.4638,24.4871,24.4561,24.4794,9100.0
2013-03-12 11:15:00,31.53,31.53,31.49,31.49,6500.0,24.4794,24.4794,24.4483,24.4483,6500.0
2013-03-12 11:20:00,31.49,31.5,31.48,31.48,5100.0,24.4483,24.4561,24.4405,24.4405,5100.0
2013-03-12 11:25:00,31.48,31.49,31.47,31.47,7400.0,24.4405,24.4483,24.4328,24.4328,7400.0
2013-03-12 11:30:00,31.47,31.49,31.43,31.48,35000.0,24.4328,24.4483,24.4017,24.4405,35000.0
2013-03-12 11:35:00,31.47,31.48,31.43,31.43,10700.0,24.4328,24.4405,24.4017,24.4017,10700.0
2013-03-12 11:40:00,31.42,31.46,31.42,31.44,10000.0,24.394,24.425,24.394,24.4095,10000.0
2013-03-12 11:45:00,31.44,31.48,31.44,31.48,10600.0,24.4095,24.4405,24.4095,24.4405,10600.0
2013-03-12 11:50:00,31.48,31.56,31.47,31.56,12700.0,24.4405,24.5026,24.4328,24.5026,12700.0
2013-03-12 11:55:00,31.56,31.64,31.56,31.64,11200.0,24.5026,24.5648,24.5026,24.5648,11200.0
2013-03-12 12:00:00,31.63,31.63,31.56,31.56,17900.0,24.557,24.557,24.5026,24.5026,17900.0
2013-03-12 12:05:00,31.55,31.55,31.51,31.52,15500.0,24.4949,24.4949,24.4638,24.4716,15500.0
2013-03-12 12:10:00,31.53,31.53,31.51,31.51,2500.0,24.4794,24.4794,24.4638,24.4638,2500.0
2013-03-12 12:15:00,31.51,31.52,31.51,31.52,1300.0,24.4638,24.4716,24.4638,24.4716,1300.0
2013-03-12 12:20:00,31.51,31.52,31.46,31.46,24300.0,24.4638,24.4716,24.425,24.425,24300.0
2013-03-12 12:25:00,31.46,31.46,31.43,31.44,11300.0,24.425,24.425,24.4017,24.4095,11300.0
2013-03-12 12:30:00,31.43,31.45,31.43,31.44,13300.0,24.4017,24.4172,24.4017,24.4095,13300.0
2013-03-12 12:35:00,31.43,31.5,31.43,31.49,10900.0,24.4017,24.4561,24.4017,24.4483,10900.0
2013-03-12 12:40:00,31.49,31.49,31.45,31.46,12200.0,24.4483,24.4483,24.4172,24.425,12200.0
2013-03-12 12:45:00,31.46,31.52,31.46,31.51,15800.0,24.425,24.4716,24.425,24.4638,15800.0
2013-03-12 12:50:00,31.51,31.52,31.48,31.48,8500.0,24.4638,24.4716,24.4405,24.4405,8500.0
2013-03-12 12:55:00,31.48,31.51,31.48,31.5,7200.0,24.4405,24.4638,24.4405,24.4561,7200.0
2013-03-12 13:00:00,31.51,31.51,31.48,31.48,6500.0,24.4638,24.4638,24.4405,24.4405,6500.0
2013-03-12 13:05:00,31.48,31.48,31.48,31.48,1600.0,24.4405,24.4405,24.4405,24.4405,1600.0
2013-03-12 13:10:00,31.48,31.48,31.44,31.46,16300.0,24.4405,24.4405,24.4095,24.425,16300.0
2013-03-12 13:15:00,31.46,31.46,31.45,31.45,1200.0,24.425,24.425,24.4172,24.4172,1200.0
2013-03-12 13:20:00,31.46,31.46,31.44,31.44,5300.0,24.425,24.425,24.4095,24.4095,5300.0
2013-03-12 13:25:00,31.44,31.45,31.44,31.45,5300.0,24.4095,24.4172,24.4095,24.4172,5300.0
2013-03-12 13:30:00,31.45,31.46,31.44,31.46,11500.0,24.4172,24.425,24.4095,24.425,11500.0
2013-03-12 13:35:00,31.46,31.46,31.45,31.45,1500.0,24.425,24.425,24.4172,24.4172,1500.0
2013-03-12 13:40:00,31.46,31.46,31.43,31.43,10200.0,24.425,24.425,24.4017,24.4017,10200.0
2013-03-12 13:45:00,31.43,31.44,31.39,31.4,12100.0,24.4017,24.4095,24.3707,24.3784,12100.0
2013-03-12 13:50:00,31.4,31.42,31.4,31.41,7800.0,24.3784,24.394,24.3784,24.3862,7800.0
2013-03-12 13:55:00,31.41,31.42,31.41,31.41,3100.0,24.3862,24.394,24.3862,24.3862,3100.0
2013-03-12 14:00:00,31.42,31.42,31.41,31.42,4600.0,24.394,24.394,24.3862,24.394,4600.0
2013-03-12 14:05:00,31.42,31.42,31.41,31.41,4500.0,24.394,24.394,24.3862,24.3862,4500.0
2013-03-12 14:10:00,31.41,31.41,31.35,31.38,21300.0,24.3862,24.3862,24.3396,24.3629,21300.0
2013-03-12 14:15:00,31.38,31.42,31.37,31.42,11400.0,24.3629,24.394,24.3551,24.394,11400.0
2013-03-12 14:20:00,31.42,31.43,31.41,31.43,8300.0,24.394,24.4017,24.3862,24.4017,8300.0
2013-03-12 14:25:00,31.43,31.47,31.43,31.46,11800.0,24.4017,24.4328,24.4017,24.425,11800.0
2013-03-12 14:30:00,31.47,31.49,31.46,31.49,6300.0,24.4328,24.4483,24.425,24.4483,6300.0
2013-03-12 14:35:00,31.49,31.5,31.48,31.5,11100.0,24.4483,24.4561,24.4405,24.4561,11100.0
2013-03-12 14:40:00,31.49,31.5,31.46,31.5,40700.0,24.4483,24.4561,24.425,24.4561,40700.0
2013-03-12 14:45:00,31.5,31.52,31.5,31.51,6000.0,24.4561,24.4716,24.4561,24.4638,6000.0
2013-03-12 14:50:00,31.5,31.51,31.5,31.5,4900.0,24.4561,24.4638,24.4561,24.4561,4900.0
2013-03-12 14:55:00,31.5,31.54,31.5,31.53,30200.0,24.4561,24.4871,24.4561,24.4794,30200.0
2013-03-12 15:00:00,31.53,31.54,31.51,31.53,11100.0,24.4794,24.4871,24.4638,24.4794,11100.0
2013-03-12 15:05:00,31.53,31.54,31.5,31.51,9900.0,24.4794,24.4871,24.4561,24.4638,9900.0
2013-03-12 15:10:00,31.51,31.51,31.5,31.5,4000.0,24.4638,24.4638,24.4561,24.4561,4000.0
2013-03-12 15:15:00,31.51,31.51,31.49,31.49,14000.0,24.4638,24.4638,24.4483,24.4483,14000.0
2013-03-12 15:20:00,31.49,31.55,31.49,31.55,13700.0,24.4483,24.4949,24.4483,24.4949,13700.0
2013-03-12 15:25:00,31.56,31.57,31.52,31.53,10100.0,24.5026,24.5104,24.4716,24.4794,10100.0
2013-03-12 15:30:00,31.52,31.52,31.51,31.51,6400.0,24.4716,24.4716,24.4638,24.4638,6400.0
2013-03-12 15:35:00,31.51,31.55,31.51,31.55,15900.0,24.4638,24.4949,24.4638,24.4949,15900.0
2013-03-12 15:40:00,31.55,31.57,31.53,31.54,11600.0,24.4949,24.5104,24.4794,24.4871,11600.0
2013-03-12 15:45:00,31.53,31.53,31.5,31.52,13700.0,24.4794,24.4794,24.4561,24.4716,13700.0
2013-03-12 15:50:00,31.52,31.53,31.5,31.52,24500.0,24.4716,24.4794,24.4561,24.4716,24500.0
2013-03-12 15:55:00,31.52,31.54,31.51,31.51,59700.0,24.4716,24.4871,24.4638,24.4638,59700.0
2013-03-13 09:30:00,31.69,31.83,31.69,31.78,77800.0,24.6036,24.7123,24.6036,24.6734,77800.0
2013-03-13 09:35:00,31.8,31.88,31.78,31.83,18300.0,24.689,24.7511,24.6734,24.7123,18300.0
2013-03-13 09:40:00,31.83,31.84,31.79,31.83,18100.0,24.7123,24.72,24.6812,24.7123,18100.0
2013-03-13 09:45:00,31.83,31.89,31.83,31.87,21300.0,24.7123,24.7589,24.7123,24.7433,21300.0
2013-03-13 09:50:00,31.88,31.93,31.88,31.93,18500.0,24.7511,24.7899,24.7511,24.7899,18500.0
2013-03-13 09:55:00,31.9,31.98,31.89,31.98,15200.0,24.7666,24.8287,24.7589,24.8287,15200.0
2013-03-13 10:00:00,31.96,32.0,31.95,31.99,17200.0,24.8132,24.8443,24.8054,24.8365,17200.0
2013-03-13 10:05:00,31.99,32.08,31.99,32.01,71800.0,24.8365,24.9064,24.8365,24.852,71800.0
2013-03-13 10:10:00,32.01,32.12,32.0,32.1,43000.0,24.852,24.9374,24.8443,24.9219,43000.0
2013-03-13 10:15:00,32.1,32.12,32.08,32.1,24600.0,24.9219,24.9374,24.9064,24.9219,24600.0
2013-03-13 10:20:00,32.11,32.16,32.08,32.08,39400.0,24.9297,24.9685,24.9064,24.9064,39400.0
2013-03-13 10:25:00,32.09,32.14,32.09,32.12,81100.0,24.9141,24.9529,24.9141,24.9374,81100.0
2013-03-13 10:30:00,32.12,32.15,32.12,32.15,38500.0,24.9374,24.9607,24.9374,24.9607,38500.0
2013-03-13 10:35:00,32.14,32.2,32.12,32.19,29500.0,24.9529,24.9995,24.9374,24.9918,29500.0
2013-03-13 10:40:00,32.2,32.21,32.14,32.15,80700.0,24.9995,25.0073,24.9529,24.9607,80700.0
2013-03-13 10:45:00,32.15,32.16,32.12,32.12,31400.0,24.9607,24.9685,24.9374,24.9374,31400.0
2013-03-13 10:50:00,32.12,32.13,32.09,32.13,22300.0,24.9374,24.9452,24.9141,24.9452,22300.0
2013-03-13 10:55:00,32.13,32.15,32.12,32.13,16800.0,24.9452,24.9607,24.9374,24.9452,16800.0
2013-03-13 11:00:00,32.13,32.14,32.07,32.07,25800.0,24.9452,24.9529,24.8986,24.8986,25800.0
2013-03-13 11:05:00,32.07,32.15,32.07,32.15,23400.0,24.8986,24.9607,24.8986,24.9607,23400.0
2013-03-13 11:10:00,32.15,32.15,32.11,32.12,20300.0,24.9607,24.9607,24.9297,24.9374,20300.0
2013-03-13 11:15:00,32.12,32.15,32.11,32.13,17500.0,24.9374,24.9607,24.9297,24.9452,17500.0
2013-03-13 11:20:00,32.13,32.13,32.1,32.11,11200.0,24.9452,24.9452,24.9219,24.9297,11200.0
2013-03-13 11:25:00,32.11,32.15,32.11,32.12,14000.0,24.9297,24.9607,24.9297,24.9374,14000.0
2013-03-13 11:30:00,32.12,32.15,32.12,32.15,10200.0,24.9374,24.9607,24.9374,24.9607,10200.0
2013-03-13 11:35:00,32.15,32.15,32.1,32.11,12500.0,24.9607,24.9607,24.9219,24.9297,12500.0
2013-03-13 11:40:00,32.11,32.11,32.1,32.11,5700.0,24.9297,24.9297,24.9219,24.9297,5700.0
2013-03-13 11:45:00,32.1,32.11,32.08,32.09,19300.0,24.9219,24.9297,24.9064,24.9141,19300.0
2013-03-13 11:50:00,32.08,32.1,32.08,32.09,105900.0,24.9064,24.9219,24.9064,24.9141,105900.0
2013-03-13 11:55:00,32.1,32.1,32.06,32.07,116100.0,24.9219,24.9219,24.8908,24.8986,116100.0
2013-03-13 12:00:00,32.08,32.13,32.07,32.12,14500.0,24.9064,24.9452,24.8986,24.9374,14500.0
2013-03-13 12:05:00,32.13,32.14,32.12,32.12,12700.0,24.9452,24.9529,24.9374,24.9374,12700.0
2013-03-13 12:10:00,32.12,32.13,32.11,32.11,10900.0,24.9374,24.9452,24.9297,24.9297,10900.0
2013-03-13 12:15:00,32.11,32.12,32.07,32.09,65300.0,24.9297,24.9374,24.8986,24.9141,65300.0
2013-03-13 12:20:00,32.09,32.1,32.09,32.09,2900.0,24.9141,24.9219,24.9141,24.9141,2900.0
2013-03-13 12:25:00,32.1,32.13,32.1,32.12,14500.0,24.9219,24.9452,24.9219,24.9374,14500.0
2013-03-13 12:30:00,32.12,32.15,32.12,32.15,5600.0,24.9374,24.9607,24.9374,24.9607,5600.0
2013-03-13 12:35:00,32.15,32.16,32.14,32.14,12800.0,24.9607,24.9685,24.9529,24.9529,12800.0
2013-03-13 12:40:00,32.14,32.15,32.1,32.11,23100.0,24.9529,24.9607,24.9219,24.9297,23100.0
2013-03-13 12:45:00,32.11,32.12,32.09,32.11,16300.0,24.9297,24.9374,24.9141,24.9297,16300.0
2013-03-13 12:50:00,32.11,32.13,32.11,32.12,15700.0,24.9297,24.9452,24.9297,24.9374,15700.0
2013-03-13 12:55:00,32.12,32.13,32.09,32.09,19000.0,24.9374,24.9452,24.9141,24.9141,19000.0
2013-03-13 13:00:00,32.09,32.1,32.07,32.07,3100.0,24.9141,24.9219,24.8986,24.8986,3100.0
2013-03-13 13:05:00,32.08,32.09,32.07,32.08,7700.0,24.9064,24.9141,24.8986,24.9064,7700.0
2013-03-13 13:10:00,32.07,32.08,32.04,32.05,34300.0,24.8986,24.9064,24.8753,24.8831,34300.0
2013-03-13 13:15:00,32.06,32.06,32.01,32.02,28400.0,24.8908,24.8908,24.852,24.8598,28400.0
2013-03-13 13:20:00,32.02,32.02,31.99,31.99,6800.0,24.8598,24.8598,24.8365,24.8365,6800.0
2013-03-13 13:25:00,32.0,32.0,31.96,31.96,13100.0,24.8443,24.8443,24.8132,24.8132,13100.0
2013-03-13 13:30:00,31.96,31.99,31.96,31.98,12900.0,24.8132,24.8365,24.8132,24.8287,12900.0
2013-03-13 13:35:00,31.99,31.99,31.93,31.93,14600.0,24.8365,24.8365,24.7899,24.7899,14600.0
2013-03-13 13:40:00,31.94,31.99,31.93,31.99,15700.0,24.7977,24.8365,24.7899,24.8365,15700.0
2013-03-13 13:45:00,31.99,32.0,31.99,32.0,11400.0,24.8365,24.8443,24.8365,24.8443,11400.0
2013-03-13 13:50:00,32.0,32.0,31.99,32.0,5500.0,24.8443,24.8443,24.8365,24.8443,5500.0
2013-03-13 13:55:00,31.99,32.0,31.95,31.96,16400.0,24.8365,24.8443,24.8054,24.8132,16400.0
2013-03-13 14:00:00,31.97,31.97,31.95,31.96,12100.0,24.821,24.821,24.8054,24.8132,12100.0
2013-03-13 14:05:00,31.96,31.97,31.95,31.95,11000.0,24.8132,24.821,24.8054,24.8054,11000.0
2013-03-13 14:10:00,31.95,31.96,31.91,31.91,17600.0,24.8054,24.8132,24.7744,24.7744,17600.0
2013-03-13 14:15:00,31.91,31.92,31.91,31.91,12400.0,24.7744,24.7821,24.7744,24.7744,12400.0
2013-03-13 14:20:00,31.92,31.92,31.89,31.9,14500.0,24.7821,24.7821,24.7589,24.7666,14500.0
2013-03-13 14:25:00,31.89,31.9,31.88,31.88,20700.0,24.7589,24.7666,24.7511,24.7511,20700.0
2013-03-13 14:30:00,31.88,31.93,31.87,31.92,20800.0,24.7511,24.7899,24.7433,24.7821,20800.0
2013-03-13 14:35:00,31.92,31.92,31.91,31.92,6400.0,24.7821,24.7821,24.7744,24.7821,6400.0
2013-03-13 14:40:00,31.92,31.92,31.91,31.91,6100.0,24.7821,24.7821,24.7744,24.7744,6100.0
2013-03-13 14:45:00,31.91,31.92,31.87,31.87,16900.0,24.7744,24.7821,24.7433,24.7433,16900.0
2013-03-13 14:50:00,31.88,31.88,31.82,31.84,22400.0,24.7511,24.7511,24.7045,24.72,22400.0
2013-03-13 14:55:00,31.84,31.84,31.83,31.84,12500.0,24.72,24.72,24.7123,24.72,12500.0
2013-03-13 15:00:00,31.84,31.87,31.84,31.87,25600.0,24.72,24.7433,24.72,24.7433,25600.0
2013-03-13 15:05:00,31.87,31.87,31.83,31.83,23100.0,24.7433,24.7433,24.7123,24.7123,23100.0
2013-03-13 15:10:00,31.83,31.83,31.82,31.83,30600.0,24.7123,24.7123,24.7045,24.7123,30600.0
2013-03-13 15:15:00,31.82,31.83,31.82,31.82,8400.0,24.7045,24.7123,24.7045,24.7045,8400.0
2013-03-13 15:20:00,31.83,31.85,31.82,31.85,37700.0,24.7123,24.7278,24.7045,24.7278,37700.0
2013-03-13 15:25:00,31.85,31.85,31.84,31.85,10500.0,24.7278,24.7278,24.72,24.7278,10500.0
2013-03-13 15:30:00,31.85,31.86,31.84,31.86,43700.0,24.7278,24.7356,24.72,24.7356,43700.0
2013-03-13 15:35:00,31.86,31.86,31.85,31.85,24200.0,24.7356,24.7356,24.7278,24.7278,24200.0
2013-03-13 15:40:00,31.85,31.86,31.82,31.82,72800.0,24.7278,24.7356,24.7045,24.7045,72800.0
2013-03-13 15:45:00,31.83,31.86,31.83,31.86,70500.0,24.7123,24.7356,24.7123,24.7356,70500.0
2013-03-13 15:50:00,31.86,31.89,31.86,31.89,47200.0,24.7356,24.7589,24.7356,24.7589,47200.0
2013-03-13 15:55:00,31.89,31.89,31.85,31.87,107300.0,24.7589,24.7589,24.7278,24.7433,107300.0
2013-03-14 09:30:00,31.88,31.94,31.88,31.93,13700.0,24.7511,24.7977,24.7511,24.7899,13700.0
2013-03-14 09:35:00,31.92,31.93,31.89,31.91,5100.0,24.7821,24.7899,24.7589,24.7744,5100.0
2013-03-14 09:40:00,31.92,31.92,31.82,31.82,7500.0,24.7821,24.7821,24.7045,24.7045,7500.0
2013-03-14 09:45:00,31.81,31.82,31.8,31.8,15100.0,24.6967,24.7045,24.689,24.689,15100.0
2013-03-14 09:50:00,31.81,31.92,31.81,31.92,57600.0,24.6967,24.7821,24.6967,24.7821,57600.0
2013-03-14 09:55:00,31.91,31.93,31.86,31.87,14100.0,24.7744,24.7899,24.7356,24.7433,14100.0
2013-03-14 10:00:00,31.88,31.9,31.85,31.89,21900.0,24.7511,24.7666,24.7278,24.7589,21900.0
2013-03-14 10:05:00,31.88,31.88,31.83,31.85,12600.0,24.7511,24.7511,24.7123,24.7278,12600.0
2013-03-14 10:10:00,31.83,31.85,31.82,31.84,5900.0,24.7123,24.7278,24.7045,24.72,5900.0
2013-03-14 10:15:00,31.84,31.87,31.81,31.87,5700.0,24.72,24.7433,24.6967,24.7433,5700.0
2013-03-14 10:20:00,31.87,31.87,31.8,31.82,10500.0,24.7433,24.7433,24.689,24.7045,10500.0
2013-03-14 10:25:00,31.82,31.86,31.82,31.85,3400.0,24.7045,24.7356,24.7045,24.7278,3400.0
2013-03-14 10:30:00,31.86,31.91,31.85,31.91,7200.0,24.7356,24.7744,24.7278,24.7744,7200.0
2013-03-14 10:35:00,31.91,31.92,31.91,31.92,3100.0,24.7744,24.7821,24.7744,24.7821,3100.0
2013-03-14 10:40:00,31.92,31.94,31.91,31.94,4300.0,24.7821,24.7977,24.7744,24.7977,4300.0
2013-03-14 10:45:00,31.93,31.94,31.9,31.9,15800.0,24.7899,24.7977,24.7666,24.7666,15800.0
2013-03-14 10:50:00,31.89,31.89,31.86,31.86,8300.0,24.7589,24.7589,24.7356,24.7356,8300.0
2013-03-14 10:55:00,31.85,31.87,31.85,31.87,4300.0,24.7278,24.7433,24.7278,24.7433,4300.0
2013-03-14 11:00:00,31.87,31.9,31.87,31.9,3900.0,24.7433,24.7666,24.7433,24.7666,3900.0
2013-03-14 11:05:00,31.91,31.91,31.9,31.9,3200.0,24.7744,24.7744,24.7666,24.7666,3200.0
2013-03-14 11:10:00,31.91,31.95,31.9,31.91,14400.0,24.7744,24.8054,24.7666,24.7744,14400.0
2013-03-14 11:15:00,31.91,31.91,31.89,31.9,7100.0,24.7744,24.7744,24.7589,24.7666,7100.0
2013-03-14 11:20:00,31.89,31.9,31.89,31.89,1000.0,24.7589,24.7666,24.7589,24.7589,1000.0
2013-03-14 11:25:00,31.89,31.9,31.88,31.88,11000.0,24.7589,24.7666,24.7511,24.7511,11000.0
2013-03-14 11:30:00,31.89,31.91,31.89,31.9,6500.0,24.7589,24.7744,24.7589,24.7666,6500.0
2013-03-14 11:35:00,31.91,31.91,31.9,31.91,51900.0,24.7744,24.7744,24.7666,24.7744,51900.0
2013-03-14 11:40:00,31.9,31.91,31.89,31.9,7300.0,24.7666,24.7744,24.7589,24.7666,7300.0
2013-03-14 11:45:00,31.9,31.92,31.89,31.92,4900.0,24.7666,24.7821,24.7589,24.7821,4900.0
2013-03-14 11:50:00,31.91,31.93,31.91,31.93,2600.0,24.7744,24.7899,24.7744,24.7899,2600.0
2013-03-14 11:55:00,31.93,31.95,31.91,31.92,9200.0,24.7899,24.8054,24.7744,24.7821,9200.0
2013-03-14 12:00:00,31.92,31.92,31.88,31.89,6200.0,24.7821,24.7821,24.7511,24.7589,6200.0
2013-03-14 12:05:00,31.89,31.9,31.89,31.89,13700.0,24.7589,24.7666,24.7589,24.7589,13700.0
2013-03-14 12:10:00,31.9,31.9,31.89,31.89,52100.0,24.7666,24.7666,24.7589,24.7589,52100.0
2013-03-14 12:15:00,31.9,31.9,31.85,31.85,19000.0,24.7666,24.7666,24.7278,24.7278,19000.0
2013-03-14 12:20:00,31.85,31.85,31.81,31.83,13200.0,24.7278,24.7278,24.6967,24.7123,13200.0
2013-03-14 12:25:00,31.83,31.86,31.83,31.86,8100.0,24.7123,24.7356,24.7123,24.7356,8100.0
2013-03-14 12:30:00,31.87,31.9,31.87,31.88,19500.0,24.7433,24.7666,24.7433,24.7511,19500.0
2013-03-14 12:35:00,31.89,31.94,31.88,31.92,14100.0,24.7589,24.7977,24.7511,24.7821,14100.0
2013-03-14 12:40:00,31.93,31.93,31.9,31.9,16300.0,24.7899,24.7899,24.7666,24.7666,16300.0
2013-03-14 12:45:00,31.91,31.91,31.89,31.89,7500.0,24.7744,24.7744,24.7589,24.7589,7500.0
2013-03-14 12:50:00,31.9,31.9,31.87,31.87,9300.0,24.7666,24.7666,24.7433,24.7433,9300.0
2013-03-14 12:55:00,31.87,31.9,31.86,31.9,18800.0,24.7433,24.7666,24.7356,24.7666,18800.0
2013-03-14 13:00:00,31.9,31.93,31.9,31.92,10600.0,24.7666,24.7899,24.7666,24.7821,10600.0
2013-03-14 13:05:00,31.93,31.94,31.92,31.93,20700.0,24.7899,24.7977,24.7821,24.7899,20700.0
2013-03-14 13:10:00,31.94,31.94,31.9,31.91,21400.0,24.7977,24.7977,24.7666,24.7744,21400.0
2013-03-14 13:15:00,31.91,31.91,31.89,31.89,4100.0,24.7744,24.7744,24.7589,24.7589,4100.0
2013-03-14 13:20:00,31.89,31.9,31.89,31.89,8700.0,24.7589,24.7666,24.7589,24.7589,8700.0
2013-03-14 13:25:00,31.89,31.9,31.88,31.88,26900.0,24.7589,24.7666,24.7511,24.7511,26900.0
2013-03-14 13:30:00,31.89,31.89,31.88,31.88,7700.0,24.7589,24.7589,24.7511,24.7511,7700.0
2013-03-14 13:35:00,31.88,31.89,31.88,31.89,5500.0,24.7511,24.7589,24.7511,24.7589,5500.0
2013-03-14 13:40:00,31.88,31.89,31.88,31.88,4900.0,24.7511,24.7589,24.7511,24.7511,4900.0
2013-03-14 13:45:00,31.89,31.89,31.88,31.88,5300.0,24.7589,24.7589,24.7511,24.7511,5300.0
2013-03-14 13:50:00,31.89,31.9,31.88,31.89,22200.0,24.7589,24.7666,24.7511,24.7589,22200.0
2013-03-14 13:55:00,31.88,31.89,31.87,31.87,7600.0,24.7511,24.7589,24.7433,24.7433,7600.0
2013-03-14 14:00:00,31.88,31.88,31.87,31.87,4100.0,24.7511,24.7511,24.7433,24.7433,4100.0
2013-03-14 14:05:00,31.87,31.91,31.86,31.89,29100.0,24.7433,24.7744,24.7356,24.7589,29100.0
2013-03-14 14:10:00,31.9,31.9,31.88,31.89,13600.0,24.7666,24.7666,24.7511,24.7589,13600.0
2013-03-14 14:15:00,31.89,31.89,31.86,31.86,13900.0,24.7589,24.7589,24.7356,24.7356,13900.0
2013-03-14 14:20:00,31.87,31.9,31.87,31.9,12000.0,24.7433,24.7666,24.7433,24.7666,12000.0
2013-03-14 14:25:00,31.89,31.9,31.89,31.9,16300.0,24.7589,24.7666,24.7589,24.7666,16300.0
2013-03-14 14:30:00,31.9,31.91,31.89,31.9,12500.0,24.7666,24.7744,24.7589,24.7666,12500.0
2013-03-14 14:35:00,31.9,31.9,31.88,31.89,24300.0,24.7666,24.7666,24.7511,24.7589,24300.0
2013-03-14 14:40:00,31.9,31.92,31.9,31.91,8200.0,24.7666,24.7821,24.7666,24.7744,8200.0
2013-03-14 14:45:00,31.91,31.91,31.89,31.9,15800.0,24.7744,24.7744,24.7589,24.7666,15800.0
2013-03-14 14:50:00,31.89,31.9,31.89,31.9,11000.0,24.7589,24.7666,24.7589,24.7666,11000.0
2013-03-14 14:55:00,31.9,31.9,31.89,31.89,2500.0,24.7666,24.7666,24.7589,24.7589,2500.0
2013-03-14 15:00:00,31.9,31.9,31.89,31.9,13500.0,24.7666,24.7666,24.7589,24.7666,13500.0
2013-03-14 15:05:00,31.9,31.9,31.88,31.88,15800.0,24.7666,24.7666,24.7511,24.7511,15800.0
2013-03-14 15:10:00,31.88,31.89,31.84,31.84,13700.0,24.7511,24.7589,24.72,24.72,13700.0
2013-03-14 15:15:00,31.85,31.85,31.84,31.85,5700.0,24.7278,24.7278,24.72,24.7278,5700.0
2013-03-14 15:20:00,31.84,31.85,31.84,31.84,9100.0,24.72,24.7278,24.72,24.72,9100.0
2013-03-14 15:25:00,31.84,31.85,31.83,31.83,8600.0,24.72,24.7278,24.7123,24.7123,8600.0
2013-03-14 15:30:00,31.84,31.87,31.83,31.86,28600.0,24.72,24.7433,24.7123,24.7356,28600.0
2013-03-14 15:35:00,31.87,31.9,31.86,31.9,20900.0,24.7433,24.7666,24.7356,24.7666,20900.0
2013-03-14 15:40:00,31.9,31.92,31.89,31.92,32800.0,24.7666,24.7821,24.7589,24.7821,32800.0
2013-03-14 15:45:00,31.92,31.94,31.9,31.9,52400.0,24.7821,24.7977,24.7666,24.7666,52400.0
2013-03-14 15:50:00,31.9,31.91,31.89,31.89,23500.0,24.7666,24.7744,24.7589,24.7589,23500.0
2013-03-14 15:55:00,31.9,31.92,31.87,31.88,73400.0,24.7666,24.7821,24.7433,24.7511,73400.0
2013-03-15 09:30:00,31.71,31.9,31.56,31.9,483800.0,24.6191,24.7666,24.5026,24.7666,483800.0
2013-03-15 09:35:00,31.9,32.0,31.89,31.98,18000.0,24.7666,24.8443,24.7589,24.8287,18000.0
2013-03-15 09:40:00,31.98,32.0,31.95,31.97,14000.0,24.8287,24.8443,24.8054,24.821,14000.0
2013-03-15 09:45:00,31.97,31.98,31.97,31.97,10900.0,24.821,24.8287,24.821,24.821,10900.0
2013-03-15 09:50:00,31.98,31.99,31.91,31.92,21400.0,24.8287,24.8365,24.7744,24.7821,21400.0
2013-03-15 09:55:00,31.91,31.92,31.88,31.89,19300.0,24.7744,24.7821,24.7511,24.7589,19300.0
2013-03-15 10:00:00,31.88,31.9,31.86,31.86,15700.0,24.7511,24.7666,24.7356,24.7356,15700.0
2013-03-15 10:05:00,31.86,31.93,31.86,31.91,15200.0,24.7356,24.7899,24.7356,24.7744,15200.0
2013-03-15 10:10:00,31.92,32.0,31.92,31.97,9900.0,24.7821,24.8443,24.7821,24.821,9900.0
2013-03-15 10:15:00,31.97,31.98,31.95,31.98,11400.0,24.821,24.8287,24.8054,24.8287,11400.0
2013-03-15 10:20:00,31.98,32.0,31.98,31.99,13100.0,24.8287,24.8443,24.8287,24.8365,13100.0
2013-03-15 10:25:00,31.99,32.0,31.96,31.98,25300.0,24.8365,24.8443,24.8132,24.8287,25300.0
2013-03-15 10:30:00,31.98,31.98,31.95,31.96,14500.0,24.8287,24.8287,24.8054,24.8132,14500.0
2013-03-15 10:35:00,31.95,31.98,31.94,31.98,13100.0,24.8054,24.8287,24.7977,24.8287,13100.0
2013-03-15 10:40:00,31.98,32.01,31.98,32.0,6500.0,24.8287,24.852,24.8287,24.8443,6500.0
2013-03-15 10:45:00,31.99,32.0,31.95,31.96,11400.0,24.8365,24.8443,24.8054,24.8132,11400.0
2013-03-15 10:50:00,31.96,31.96,31.92,31.95,16000.0,24.8132,24.8132,24.7821,24.8054,16000.0
2013-03-15 10:55:00,31.95,31.96,31.94,31.95,6900.0,24.8054,24.8132,24.7977,24.8054,6900.0
2013-03-15 11:00:00,31.96,32.0,31.96,32.0,7300.0,24.8132,24.8443,24.8132,24.8443,7300.0
2013-03-15 11:05:00,32.0,32.01,31.98,31.98,11600.0,24.8443,24.852,24.8287,24.8287,11600.0
2013-03-15 11:10:00,31.99,32.0,31.98,31.99,9100.0,24.8365,24.8443,24.8287,24.8365,9100.0
2013-03-15 11:15:00,32.0,32.0,31.99,32.0,7200.0,24.8443,24.8443,24.8365,24.8443,7200.0
2013-03-15 11:20:00,31.99,32.0,31.98,31.99,10800.0,24.8365,24.8443,24.8287,24.8365,10800.0
2013-03-15 11:25:00,31.99,31.99,31.94,31.98,37900.0,24.8365,24.8365,24.7977,24.8287,37900.0
2013-03-15 11:30:00,31.97,31.98,31.96,31.97,5200.0,24.821,24.8287,24.8132,24.821,5200.0
2013-03-15 11:35:00,31.97,31.97,31.96,31.97,7800.0,24.821,24.821,24.8132,24.821,7800.0
2013-03-15 11:40:00,31.96,31.98,31.96,31.98,10000.0,24.8132,24.8287,24.8132,24.8287,10000.0
2013-03-15 11:45:00,31.97,31.98,31.97,31.98,7600.0,24.821,24.8287,24.821,24.8287,7600.0
2013-03-15 11:50:00,31.97,31.98,31.96,31.96,6400.0,24.821,24.8287,24.8132,24.8132,6400.0
2013-03-15 11:55:00,31.96,31.96,31.95,31.96,4700.0,24.8132,24.8132,24.8054,24.8132,4700.0
2013-03-15 12:00:00,31.96,31.98,31.95,31.97,8500.0,24.8132,24.8287,24.8054,24.821,8500.0
2013-03-15 12:05:00,31.96,31.98,31.96,31.98,8400.0,24.8132,24.8287,24.8132,24.8287,8400.0
2013-03-15 12:10:00,31.97,31.97,31.96,31.97,10000.0,24.821,24.821,24.8132,24.821,10000.0
2013-03-15 12:15:00,31.96,31.99,31.96,31.99,7400.0,24.8132,24.8365,24.8132,24.8365,7400.0
2013-03-15 12:20:00,31.97,31.99,31.97,31.98,2000.0,24.821,24.8365,24.821,24.8287,2000.0
2013-03-15 12:25:00,31.98,32.0,31.97,31.99,7100.0,24.8287,24.8443,24.821,24.8365,7100.0
2013-03-15 12:30:00,31.99,31.99,31.98,31.98,7700.0,24.8365,24.8365,24.8287,24.8287,7700.0
2013-03-15 12:35:00,31.98,31.99,31.98,31.98,8000.0,24.8287,24.8365,24.8287,24.8287,8000.0
2013-03-15 12:40:00,31.98,31.99,31.98,31.99,3600.0,24.8287,24.8365,24.8287,24.8365,3600.0
2013-03-15 12:45:00,31.99,32.0,31.99,31.99,6400.0,24.8365,24.8443,24.8365,24.8365,6400.0
2013-03-15 12:50:00,32.0,32.0,31.98,31.98,14100.0,24.8443,24.8443,24.8287,24.8287,14100.0
2013-03-15 12:55:00,31.99,32.0,31.98,31.99,7600.0,24.8365,24.8443,24.8287,24.8365,7600.0
2013-03-15 13:00:00,31.99,32.0,31.99,32.0,15100.0,24.8365,24.8443,24.8365,24.8443,15100.0
2013-03-15 13:05:00,31.99,32.0,31.99,32.0,6000.0,24.8365,24.8443,24.8365,24.8443,6000.0
2013-03-15 13:10:00,32.0,32.0,31.99,31.99,8500.0,24.8443,24.8443,24.8365,24.8365,8500.0
2013-03-15 13:15:00,31.99,32.0,31.99,31.99,4100.0,24.8365,24.8443,24.8365,24.8365,4100.0
2013-03-15 13:20:00,31.99,32.0,31.99,32.0,4100.0,24.8365,24.8443,24.8365,24.8443,4100.0
2013-03-15 13:25:00,31.99,32.0,31.99,32.0,5800.0,24.8365,24.8443,24.8365,24.8443,5800.0
2013-03-15 13:30:00,31.99,32.0,31.99,32.0,5000.0,24.8365,24.8443,24.8365,24.8443,5000.0
2013-03-15 13:35:00,31.99,32.0,31.99,32.0,5000.0,24.8365,24.8443,24.8365,24.8443,5000.0
2013-03-15 13:40:00,32.0,32.0,31.98,31.99,7500.0,24.8443,24.8443,24.8287,24.8365,7500.0
2013-03-15 13:45:00,31.99,31.99,31.98,31.99,9000.0,24.8365,24.8365,24.8287,24.8365,9000.0
2013-03-15 13:50:00,31.99,32.0,31.98,31.99,26000.0,24.8365,24.8443,24.8287,24.8365,26000.0
2013-03-15 13:55:00,31.99,32.0,31.99,31.99,1300.0,24.8365,24.8443,24.8365,24.8365,1300.0
2013-03-15 14:00:00,31.99,32.0,31.99,32.0,4000.0,24.8365,24.8443,24.8365,24.8443,4000.0
2013-03-15 14:05:00,32.0,32.0,31.98,31.99,15400.0,24.8443,24.8443,24.8287,24.8365,15400.0
2013-03-15 14:10:00,31.98,31.99,31.97,31.97,15700.0,24.8287,24.8365,24.821,24.821,15700.0
2013-03-15 14:15:00,31.98,31.98,31.96,31.96,6200.0,24.8287,24.8287,24.8132,24.8132,6200.0
2013-03-15 14:20:00,31.96,31.96,31.92,31.93,8300.0,24.8132,24.8132,24.7821,24.7899,8300.0
2013-03-15 14:25:00,31.92,31.92,31.9,31.91,10900.0,24.7821,24.7821,24.7666,24.7744,10900.0
2013-03-15 14:30:00,31.92,31.92,31.9,31.9,10300.0,24.7821,24.7821,24.7666,24.7666,10300.0
2013-03-15 14:35:00,31.9,31.91,31.89,31.89,4400.0,24.7666,24.7744,24.7589,24.7589,4400.0
2013-03-15 14:40:00,31.89,31.9,31.85,31.85,30100.0,24.7589,24.7666,24.7278,24.7278,30100.0
2013-03-15 14:45:00,31.86,31.89,31.85,31.89,9500.0,24.7356,24.7589,24.7278,24.7589,9500.0
2013-03-15 14:50:00,31.88,31.89,31.85,31.85,18100.0,24.7511,24.7589,24.7278,24.7278,18100.0
2013-03-15 14:55:00,31.86,31.89,31.86,31.89,14100.0,24.7356,24.7589,24.7356,24.7589,14100.0
2013-03-15 15:00:00,31.89,31.94,31.89,31.93,12600.0,24.7589,24.7977,24.7589,24.7899,12600.0
2013-03-15 15:05:00,31.94,31.97,31.94,31.97,10000.0,24.7977,24.821,24.7977,24.821,10000.0
2013-03-15 15:10:00,31.97,31.98,31.91,31.91,14900.0,24.821,24.8287,24.7744,24.7744,14900.0
2013-03-15 15:15:00,31.91,31.92,31.9,31.9,9200.0,24.7744,24.7821,24.7666,24.7666,9200.0
2013-03-15 15:20:00,31.91,31.91,31.87,31.88,28500.0,24.7744,24.7744,24.7433,24.7511,28500.0
2013-03-15 15:25:00,31.87,31.9,31.87,31.88,16500.0,24.7433,24.7666,24.7433,24.7511,16500.0
2013-03-15 15:30:00,31.88,31.93,31.87,31.93,25300.0,24.7511,24.7899,24.7433,24.7899,25300.0
2013-03-15 15:35:00,31.93,31.95,31.92,31.93,25900.0,24.7899,24.8054,24.7821,24.7899,25900.0
2013-03-15 15:40:00,31.93,31.95,31.91,31.95,36800.0,24.7899,24.8054,24.7744,24.8054,36800.0
2013-03-15 15:45:00,31.94,31.96,31.94,31.95,33900.0,24.7977,24.8132,24.7977,24.8054,33900.0
2013-03-15 15:50:00,31.95,31.95,31.92,31.95,48100.0,24.8054,24.8054,24.7821,24.8054,48100.0
2013-03-15 15:55:00,31.95,31.97,31.94,31.97,110900.0,24.8054,24.821,24.7977,24.821,110900.0
2013-03-18 09:30:00,31.77,31.8,31.7,31.75,16200.0,24.6657,24.689,24.6113,24.6502,16200.0
2013-03-18 09:35:00,31.75,31.83,31.72,31.8,7300.0,24.6502,24.7123,24.6269,24.689,7300.0
2013-03-18 09:40:00,31.83,31.83,31.78,31.8,5200.0,24.7123,24.7123,24.6734,24.689,5200.0
2013-03-18 09:45:00,31.8,31.88,31.79,31.85,4100.0,24.689,24.7511,24.6812,24.7278,4100.0
2013-03-18 09:50:00,31.84,31.9,31.84,31.87,10500.0,24.72,24.7666,24.72,24.7433,10500.0
2013-03-18 09:55:00,31.89,31.96,31.89,31.9,4600.0,24.7589,24.8132,24.7589,24.7666,4600.0
2013-03-18 10:00:00,31.91,31.95,31.9,31.93,5600.0,24.7744,24.8054,24.7666,24.7899,5600.0
2013-03-18 10:05:00,31.95,31.98,31.92,31.92,7000.0,24.8054,24.8287,24.7821,24.7821,7000.0
2013-03-18 10:10:00,31.91,31.95,31.9,31.95,4700.0,24.7744,24.8054,24.7666,24.8054,4700.0
2013-03-18 10:15:00,31.95,31.97,31.94,31.95,7300.0,24.8054,24.821,24.7977,24.8054,7300.0
2013-03-18 10:20:00,31.95,31.97,31.94,31.94,5100.0,24.8054,24.821,24.7977,24.7977,5100.0
2013-03-18 10:25:00,31.94,32.0,31.94,32.0,10200.0,24.7977,24.8443,24.7977,24.8443,10200.0
2013-03-18 10:30:00,32.0,32.0,31.98,32.0,13800.0,24.8443,24.8443,24.8287,24.8443,13800.0
2013-03-18 10:35:00,32.0,32.0,31.96,31.96,8400.0,24.8443,24.8443,24.8132,24.8132,8400.0
2013-03-18 10:40:00,31.96,31.98,31.95,31.96,5800.0,24.8132,24.8287,24.8054,24.8132,5800.0
2013-03-18 10:45:00,31.96,32.0,31.95,32.0,8800.0,24.8132,24.8443,24.8054,24.8443,8800.0
2013-03-18 10:50:00,31.99,31.99,31.98,31.99,4000.0,24.8365,24.8365,24.8287,24.8365,4000.0
2013-03-18 10:55:00,31.99,31.99,31.96,31.96,3800.0,24.8365,24.8365,24.8132,24.8132,3800.0
2013-03-18 11:00:00,31.95,31.99,31.95,31.97,14900.0,24.8054,24.8365,24.8054,24.821,14900.0
2013-03-18 11:05:00,31.96,31.97,31.95,31.96,6000.0,24.8132,24.821,24.8054,24.8132,6000.0
2013-03-18 11:10:00,31.96,31.97,31.96,31.97,5800.0,24.8132,24.821,24.8132,24.821,5800.0
2013-03-18 11:15:00,31.97,31.97,31.95,31.97,14200.0,24.821,24.821,24.8054,24.821,14200.0
2013-03-18 11:20:00,31.96,32.0,31.96,31.98,6400.0,24.8132,24.8443,24.8132,24.8287,6400.0
2013-03-18 11:25:00,31.99,32.0,31.98,31.99,12200.0,24.8365,24.8443,24.8287,24.8365,12200.0
2013-03-18 11:30:00,31.99,32.0,31.99,31.99,7600.0,24.8365,24.8443,24.8365,24.8365,7600.0
2013-03-18 11:35:00,31.99,32.05,31.99,32.03,47600.0,24.8365,24.8831,24.8365,24.8675,47600.0
2013-03-18 11:40:00,32.03,32.03,32.0,32.01,3800.0,24.8675,24.8675,24.8443,24.852,3800.0
2013-03-18 11:45:00,32.01,32.01,32.0,32.01,2500.0,24.852,24.852,24.8443,24.852,2500.0
2013-03-18 11:50:00,32.01,32.01,32.01,32.01,1200.0,24.852,24.852,24.852,24.852,1200.0
2013-03-18 11:55:00,32.01,32.02,32.0,32.02,2100.0,24.852,24.8598,24.8443,24.8598,2100.0
2013-03-18 12:00:00,32.02,32.04,32.02,32.03,5000.0,24.8598,24.8753,24.8598,24.8675,5000.0
2013-03-18 12:05:00,32.03,32.06,32.02,32.06,8200.0,24.8675,24.8908,24.8598,24.8908,8200.0
2013-03-18 12:10:00,32.06,32.08,32.06,32.08,3300.0,24.8908,24.9064,24.8908,24.9064,3300.0
2013-03-18 12:15:00,32.08,32.1,32.08,32.09,2500.0,24.9064,24.9219,24.9064,24.9141,2500.0
2013-03-18 12:20:00,32.09,32.09,32.06,32.08,7500.0,24.9141,24.9141,24.8908,24.9064,7500.0
2013-03-18 12:25:00,32.07,32.09,32.07,32.09,2800.0,24.8986,24.9141,24.8986,24.9141,2800.0
2013-03-18 12:30:00,32.07,32.07,32.04,32.05,9500.0,24.8986,24.8986,24.8753,24.8831,9500.0
2013-03-18 12:35:00,32.05,32.06,32.01,32.03,18600.0,24.8831,24.8908,24.852,24.8675,18600.0
2013-03-18 12:40:00,32.02,32.02,32.0,32.0,2300.0,24.8598,24.8598,24.8443,24.8443,2300.0
2013-03-18 12:45:00,32.01,32.02,32.0,32.01,6100.0,24.852,24.8598,24.8443,24.852,6100.0
2013-03-18 12:50:00,32.01,32.01,31.99,32.0,7000.0,24.852,24.852,24.8365,24.8443,7000.0
2013-03-18 12:55:00,32.0,32.02,32.0,32.02,4000.0,24.8443,24.8598,24.8443,24.8598,4000.0
2013-03-18 13:00:00,32.02,32.02,32.01,32.02,3800.0,24.8598,24.8598,24.852,24.8598,3800.0
2013-03-18 13:05:00,32.03,32.03,32.02,32.03,1000.0,24.8675,24.8675,24.8598,24.8675,1000.0
2013-03-18 13:10:00,32.02,32.02,32.0,32.02,3200.0,24.8598,24.8598,24.8443,24.8598,3200.0
2013-03-18 13:15:00,32.02,32.02,32.0,32.02,4500.0,24.8598,24.8598,24.8443,24.8598,4500.0
2013-03-18 13:20:00,32.02,32.03,32.02,32.03,2100.0,24.8598,24.8675,24.8598,24.8675,2100.0
2013-03-18 13:25:00,32.03,32.04,32.0,32.0,8700.0,24.8675,24.8753,24.8443,24.8443,8700.0
2013-03-18 13:30:00,32.0,32.03,32.0,32.01,8300.0,24.8443,24.8675,24.8443,24.852,8300.0
2013-03-18 13:35:00,32.0,32.02,32.0,32.02,2500.0,24.8443,24.8598,24.8443,24.8598,2500.0
2013-03-18 13:40:00,32.02,32.05,32.01,32.05,4400.0,24.8598,24.8831,24.852,24.8831,4400.0
2013-03-18 13:45:00,32.04,32.09,32.04,32.08,16500.0,24.8753,24.9141,24.8753,24.9064,16500.0
2013-03-18 13:50:00,32.08,32.08,32.01,32.02,16900.0,24.9064,24.9064,24.852,24.8598,16900.0
2013-03-18 13:55:00,32.01,32.03,32.01,32.02,4700.0,24.852,24.8675,24.852,24.8598,4700.0
2013-03-18 14:00:00,32.01,32.05,32.01,32.05,6400.0,24.852,24.8831,24.852,24.8831,6400.0
2013-03-18 14:05:00,32.04,32.06,32.04,32.06,3500.0,24.8753,24.8908,24.8753,24.8908,3500.0
2013-03-18 14:10:00,32.05,32.07,32.04,32.04,11500.0,24.8831,24.8986,24.8753,24.8753,11500.0
2013-03-18 14:15:00,32.05,32.07,32.03,32.03,5300.0,24.8831,24.8986,24.8675,24.8675,5300.0
2013-03-18 14:20:00,32.04,32.08,32.04,32.08,12100.0,24.8753,24.9064,24.8753,24.9064,12100.0
2013-03-18 14:25:00,32.08,32.08,32.05,32.07,6400.0,24.9064,24.9064,24.8831,24.8986,6400.0
2013-03-18 14:30:00,32.08,32.09,32.05,32.05,8500.0,24.9064,24.9141,24.8831,24.8831,8500.0
2013-03-18 14:35:00,32.05,32.06,32.04,32.05,17300.0,24.8831,24.8908,24.8753,24.8831,17300.0
2013-03-18 14:40:00,32.05,32.09,32.04,32.09,10800.0,24.8831,24.9141,24.8753,24.9141,10800.0
2013-03-18 14:45:00,32.09,32.1,32.06,32.06,11300.0,24.9141,24.9219,24.8908,24.8908,11300.0
2013-03-18 14:50:00,32.05,32.08,32.05,32.08,10100.0,24.8831,24.9064,24.8831,24.9064,10100.0
2013-03-18 14:55:00,32.09,32.1,32.05,32.06,10900.0,24.9141,24.9219,24.8831,24.8908,10900.0
2013-03-18 15:00:00,32.05,32.06,32.03,32.03,10600.0,24.8831,24.8908,24.8675,24.8675,10600.0
2013-03-18 15:05:00,32.04,32.07,32.03,32.06,8700.0,24.8753,24.8986,24.8675,24.8908,8700.0
2013-03-18 15:10:00,32.07,32.12,32.07,32.12,27100.0,24.8986,24.9374,24.8986,24.9374,27100.0
2013-03-18 15:15:00,32.12,32.12,32.09,32.11,60200.0,24.9374,24.9374,24.9141,24.9297,60200.0
2013-03-18 15:20:00,32.11,32.12,32.1,32.11,23200.0,24.9297,24.9374,24.9219,24.9297,23200.0
2013-03-18 15:25:00,32.11,32.12,32.09,32.09,17000.0,24.9297,24.9374,24.9141,24.9141,17000.0
2013-03-18 15:30:00,32.09,32.09,32.05,32.05,21800.0,24.9141,24.9141,24.8831,24.8831,21800.0
2013-03-18 15:35:00,32.05,32.06,32.01,32.03,18200.0,24.8831,24.8908,24.852,24.8675,18200.0
2013-03-18 15:40:00,32.04,32.04,32.01,32.04,25500.0,24.8753,24.8753,24.852,24.8753,25500.0
2013-03-18 15:45:00,32.04,32.07,32.03,32.05,38300.0,24.8753,24.8986,24.8675,24.8831,38300.0
2013-03-18 15:50:00,32.05,32.06,32.03,32.05,22100.0,24.8831,24.8908,24.8675,24.8831,22100.0
2013-03-18 15:55:00,32.05,32.09,32.05,32.08,53900.0,24.8831,24.9141,24.8831,24.9064,53900.0
2013-03-19 09:30:00,32.05,32.15,32.05,32.12,21500.0,24.8831,24.9607,24.8831,24.9374,21500.0
2013-03-19 09:35:00,32.07,32.13,32.07,32.12,6000.0,24.8986,24.9452,24.8986,24.9374,6000.0
2013-03-19 09:40:00,32.12,32.2,32.12,32.2,17300.0,24.9374,24.9995,24.9374,24.9995,17300.0
2013-03-19 09:45:00,32.18,32.23,32.18,32.22,11800.0,24.984,25.0228,24.984,25.0151,11800.0
2013-03-19 09:50:00,32.23,32.25,32.22,32.25,17500.0,25.0228,25.0383,25.0151,25.0383,17500.0
2013-03-19 09:55:00,32.24,32.25,32.2,32.23,18300.0,25.0306,25.0383,24.9995,25.0228,18300.0
2013-03-19 10:00:00,32.24,32.25,32.22,32.22,8000.0,25.0306,25.0383,25.0151,25.0151,8000.0
2013-03-19 10:05:00,32.23,32.25,32.21,32.24,12500.0,25.0228,25.0383,25.0073,25.0306,12500.0
2013-03-19 10:10:00,32.24,32.33,32.23,32.32,22000.0,25.0306,25.1005,25.0228,25.0927,22000.0
2013-03-19 10:15:00,32.31,32.33,32.29,32.3,8100.0,25.0849,25.1005,25.0694,25.0772,8100.0
2013-03-19 10:20:00,32.3,32.3,32.22,32.22,12000.0,25.0772,25.0772,25.0151,25.0151,12000.0
2013-03-19 10:25:00,32.23,32.23,32.19,32.21,15300.0,25.0228,25.0228,24.9918,25.0073,15300.0
2013-03-19 10:30:00,32.2,32.2,32.14,32.15,10000.0,24.9995,24.9995,24.9529,24.9607,10000.0
2013-03-19 10:35:00,32.14,32.19,32.13,32.16,4700.0,24.9529,24.9918,24.9452,24.9685,4700.0
2013-03-19 10:40:00,32.17,32.19,32.16,32.17,5000.0,24.9762,24.9918,24.9685,24.9762,5000.0
2013-03-19 10:45:00,32.19,32.19,32.12,32.14,4700.0,24.9918,24.9918,24.9374,24.9529,4700.0
2013-03-19 10:50:00,32.14,32.18,32.14,32.16,6400.0,24.9529,24.984,24.9529,24.9685,6400.0
2013-03-19 10:55:00,32.15,32.15,32.11,32.11,3500.0,24.9607,24.9607,24.9297,24.9297,3500.0
2013-03-19 11:00:00,32.11,32.13,32.09,32.12,6300.0,24.9297,24.9452,24.9141,24.9374,6300.0
2013-03-19 11:05:00,32.12,32.19,32.12,32.18,18100.0,24.9374,24.9918,24.9374,24.984,18100.0
2013-03-19 11:10:00,32.17,32.19,32.16,32.19,4700.0,24.9762,24.9918,24.9685,24.9918,4700.0
2013-03-19 11:15:00,32.19,32.27,32.19,32.27,23100.0,24.9918,25.0539,24.9918,25.0539,23100.0
2013-03-19 11:20:00,32.26,32.27,32.23,32.23,7300.0,25.0461,25.0539,25.0228,25.0228,7300.0
2013-03-19 11:25:00,32.22,32.23,32.19,32.2,5900.0,25.0151,25.0228,24.9918,24.9995,5900.0
2013-03-19 11:30:00,32.19,32.2,32.13,32.13,9500.0,24.9918,24.9995,24.9452,24.9452,9500.0
2013-03-19 11:35:00,32.14,32.14,32.11,32.12,11500.0,24.9529,24.9529,24.9297,24.9374,11500.0
2013-03-19 11:40:00,32.12,32.14,32.09,32.13,12500.0,24.9374,24.9529,24.9141,24.9452,12500.0
2013-03-19 11:45:00,32.12,32.13,32.06,32.08,15000.0,24.9374,24.9452,24.8908,24.9064,15000.0
2013-03-19 11:50:00,32.07,32.07,32.02,32.06,16200.0,24.8986,24.8986,24.8598,24.8908,16200.0
2013-03-19 11:55:00,32.05,32.07,32.0,32.01,7600.0,24.8831,24.8986,24.8443,24.852,7600.0
2013-03-19 12:00:00,32.01,32.06,32.01,32.04,8200.0,24.852,24.8908,24.852,24.8753,8200.0
2013-03-19 12:05:00,32.04,32.05,32.02,32.05,9100.0,24.8753,24.8831,24.8598,24.8831,9100.0
2013-03-19 12:10:00,32.04,32.06,32.02,32.05,14600.0,24.8753,24.8908,24.8598,24.8831,14600.0
2013-03-19 12:15:00,32.04,32.07,32.0,32.07,13500.0,24.8753,24.8986,24.8443,24.8986,13500.0
2013-03-19 12:20:00,32.08,32.13,32.08,32.12,9500.0,24.9064,24.9452,24.9064,24.9374,9500.0
2013-03-19 12:25:00,32.13,32.13,32.09,32.1,9500.0,24.9452,24.9452,24.9141,24.9219,9500.0
2013-03-19 12:30:00,32.09,32.09,32.03,32.03,7400.0,24.9141,24.9141,24.8675,24.8675,7400.0
2013-03-19 12:35:00,32.03,32.14,32.02,32.14,35400.0,24.8675,24.9529,24.8598,24.9529,35400.0
2013-03-19 12:40:00,32.14,32.19,32.14,32.14,7800.0,24.9529,24.9918,24.9529,24.9529,7800.0
2013-03-19 12:45:00,32.13,32.13,32.1,32.1,2500.0,24.9452,24.9452,24.9219,24.9219,2500.0
2013-03-19 12:50:00,32.09,32.09,32.04,32.05,6400.0,24.9141,24.9141,24.8753,24.8831,6400.0
2013-03-19 12:55:00,32.05,32.05,32.01,32.02,5000.0,24.8831,24.8831,24.852,24.8598,5000.0
2013-03-19 13:00:00,32.02,32.04,32.0,32.03,8700.0,24.8598,24.8753,24.8443,24.8675,8700.0
2013-03-19 13:05:00,32.03,32.09,32.02,32.08,20100.0,24.8675,24.9141,24.8598,24.9064,20100.0
2013-03-19 13:10:00,32.08,32.08,32.02,32.02,20000.0,24.9064,24.9064,24.8598,24.8598,20000.0
2013-03-19 13:15:00,32.02,32.02,31.98,31.98,18200.0,24.8598,24.8598,24.8287,24.8287,18200.0
2013-03-19 13:20:00,31.97,32.0,31.96,31.99,8000.0,24.821,24.8443,24.8132,24.8365,8000.0
2013-03-19 13:25:00,32.0,32.01,31.98,32.0,12500.0,24.8443,24.852,24.8287,24.8443,12500.0
2013-03-19 13:30:00,32.0,32.04,31.98,32.03,77500.0,24.8443,24.8753,24.8287,24.8675,77500.0
2013-03-19 13:35:00,32.02,32.04,32.0,32.04,39200.0,24.8598,24.8753,24.8443,24.8753,39200.0
2013-03-19 13:40:00,32.04,32.04,32.01,32.03,10500.0,24.8753,24.8753,24.852,24.8675,10500.0
2013-03-19 13:45:00,32.04,32.04,32.03,32.03,3300.0,24.8753,24.8753,24.8675,24.8675,3300.0
2013-03-19 13:50:00,32.03,32.04,32.0,32.01,6000.0,24.8675,24.8753,24.8443,24.852,6000.0
2013-03-19 13:55:00,32.01,32.06,32.0,32.03,8500.0,24.852,24.8908,24.8443,24.8675,8500.0
2013-03-19 14:00:00,32.03,32.07,32.03,32.05,7400.0,24.8675,24.8986,24.8675,24.8831,7400.0
2013-03-19 14:05:00,32.05,32.08,32.02,32.08,11800.0,24.8831,24.9064,24.8598,24.9064,11800.0
2013-03-19 14:10:00,32.08,32.09,32.04,32.09,40700.0,24.9064,24.9141,24.8753,24.9141,40700.0
2013-03-19 14:15:00,32.09,32.09,32.02,32.03,12500.0,24.9141,24.9141,24.8598,24.8675,12500.0
2013-03-19 14:20:00,32.03,32.1,32.02,32.1,6300.0,24.8675,24.9219,24.8598,24.9219,6300.0
2013-03-19 14:25:00,32.11,32.11,32.08,32.09,2000.0,24.9297,24.9297,24.9064,24.9141,2000.0
2013-03-19 14:30:00,32.09,32.14,32.08,32.12,6600.0,24.9141,24.9529,24.9064,24.9374,6600.0
2013-03-19 14:35:00,32.11,32.11,32.06,32.06,24200.0,24.9297,24.9297,24.8908,24.8908,24200.0
2013-03-19 14:40:00,32.06,32.06,32.02,32.02,3600.0,24.8908,24.8908,24.8598,24.8598,3600.0
2013-03-19 14:45:00,32.02,32.05,32.01,32.05,3000.0,24.8598,24.8831,24.852,24.8831,3000.0
2013-03-19 14:50:00,32.04,32.04,32.01,32.01,3100.0,24.8753,24.8753,24.852,24.852,3100.0
2013-03-19 14:55:00,32.01,32.02,32.0,32.02,3100.0,24.852,24.8598,24.8443,24.8598,3100.0
2013-03-19 15:00:00,32.02,32.07,32.02,32.04,8600.0,24.8598,24.8986,24.8598,24.8753,8600.0
2013-03-19 15:05:00,32.03,32.06,32.0,32.06,9000.0,24.8675,24.8908,24.8443,24.8908,9000.0
2013-03-19 15:10:00,32.05,32.14,32.05,32.13,15400.0,24.8831,24.9529,24.8831,24.9452,15400.0
2013-03-19 15:15:00,32.12,32.14,32.05,32.05,14700.0,24.9374,24.9529,24.8831,24.8831,14700.0
2013-03-19 15:20:00,32.05,32.05,32.0,32.0,62500.0,24.8831,24.8831,24.8443,24.8443,62500.0
2013-03-19 15:25:00,32.02,32.04,32.0,32.03,9400.0,24.8598,24.8753,24.8443,24.8675,9400.0
2013-03-19 15:30:00,32.03,32.04,32.0,32.04,14700.0,24.8675,24.8753,24.8443,24.8753,14700.0
2013-03-19 15:35:00,32.05,32.07,32.04,32.07,12700.0,24.8831,24.8986,24.8753,24.8986,12700.0
2013-03-19 15:40:00,32.07,32.08,32.02,32.03,12800.0,24.8986,24.9064,24.8598,24.8675,12800.0
2013-03-19 15:45:00,32.03,32.07,32.03,32.06,15600.0,24.8675,24.8986,24.8675,24.8908,15600.0
2013-03-19 15:50:00,32.06,32.11,32.06,32.11,22400.0,24.8908,24.9297,24.8908,24.9297,22400.0
2013-03-19 15:55:00,32.1,32.11,32.08,32.1,65200.0,24.9219,24.9297,24.9064,24.9219,65200.0
2013-03-20 09:30:00,32.2,32.35,32.2,32.3,14000.0,24.9995,25.116,24.9995,25.0772,14000.0
2013-03-20 09:35:00,32.29,32.34,32.24,32.34,7400.0,25.0694,25.1082,25.0306,25.1082,7400.0
2013-03-20 09:40:00,32.31,32.31,32.27,32.3,6500.0,25.0849,25.0849,25.0539,25.0772,6500.0
2013-03-20 09:45:00,32.29,32.29,32.22,32.22,5800.0,25.0694,25.0694,25.0151,25.0151,5800.0
2013-03-20 09:50:00,32.23,32.27,32.21,32.27,11800.0,25.0228,25.0539,25.0073,25.0539,11800.0
2013-03-20 09:55:00,32.27,32.3,32.26,32.29,4600.0,25.0539,25.0772,25.0461,25.0694,4600.0
2013-03-20 10:00:00,32.32,32.33,32.27,32.32,7200.0,25.0927,25.1005,25.0539,25.0927,7200.0
2013-03-20 10:05:00,32.31,32.36,32.31,32.36,6500.0,25.0849,25.1238,25.0849,25.1238,6500.0
2013-03-20 10:10:00,32.36,32.38,32.33,32.36,9500.0,25.1238,25.1393,25.1005,25.1238,9500.0
2013-03-20 10:15:00,32.37,32.37,32.35,32.36,7300.0,25.1315,25.1315,25.116,25.1238,7300.0
2013-03-20 10:20:00,32.35,32.36,32.28,32.29,14700.0,25.116,25.1238,25.0616,25.0694,14700.0
2013-03-20 10:25:00,32.29,32.31,32.29,32.29,6600.0,25.0694,25.0849,25.0694,25.0694,6600.0
2013-03-20 10:30:00,32.3,32.32,32.29,32.32,4400.0,25.0772,25.0927,25.0694,25.0927,4400.0
2013-03-20 10:35:00,32.32,32.32,32.27,32.3,9200.0,25.0927,25.0927,25.0539,25.0772,9200.0
2013-03-20 10:40:00,32.3,32.33,32.29,32.33,9900.0,25.0772,25.1005,25.0694,25.1005,9900.0
2013-03-20 10:45:00,32.34,32.38,32.34,32.36,17600.0,25.1082,25.1393,25.1082,25.1238,17600.0
2013-03-20 10:50:00,32.36,32.38,32.35,32.38,7000.0,25.1238,25.1393,25.116,25.1393,7000.0
2013-03-20 10:55:00,32.37,32.39,32.37,32.39,7500.0,25.1315,25.147,25.1315,25.147,7500.0
2013-03-20 11:00:00,32.39,32.4,32.36,32.38,13000.0,25.147,25.1548,25.1238,25.1393,13000.0
2013-03-20 11:05:00,32.38,32.38,32.35,32.37,5000.0,25.1393,25.1393,25.116,25.1315,5000.0
2013-03-20 11:10:00,32.36,32.39,32.36,32.39,7100.0,25.1238,25.147,25.1238,25.147,7100.0
2013-03-20 11:15:00,32.39,32.39,32.36,32.36,6400.0,25.147,25.147,25.1238,25.1238,6400.0
2013-03-20 11:20:00,32.36,32.37,32.35,32.35,6100.0,25.1238,25.1315,25.116,25.116,6100.0
2013-03-20 11:25:00,32.36,32.38,32.35,32.38,8700.0,25.1238,25.1393,25.116,25.1393,8700.0
2013-03-20 11:30:00,32.37,32.39,32.36,32.37,3200.0,25.1315,25.147,25.1238,25.1315,3200.0
2013-03-20 11:35:00,32.37,32.39,32.37,32.39,3900.0,25.1315,25.147,25.1315,25.147,3900.0
2013-03-20 11:40:00,32.38,32.39,32.36,32.37,8100.0,25.1393,25.147,25.1238,25.1315,8100.0
2013-03-20 11:45:00,32.37,32.39,32.37,32.39,3300.0,25.1315,25.147,25.1315,25.147,3300.0
2013-03-20 11:50:00,32.38,32.42,32.38,32.42,29000.0,25.1393,25.1703,25.1393,25.1703,29000.0
2013-03-20 11:55:00,32.41,32.43,32.39,32.4,12700.0,25.1626,25.1781,25.147,25.1548,12700.0
2013-03-20 12:00:00,32.39,32.4,32.38,32.38,7600.0,25.147,25.1548,25.1393,25.1393,7600.0
2013-03-20 12:05:00,32.38,32.38,32.34,32.34,12100.0,25.1393,25.1393,25.1082,25.1082,12100.0
2013-03-20 12:10:00,32.34,32.34,32.3,32.3,10700.0,25.1082,25.1082,25.0772,25.0772,10700.0
2013-03-20 12:15:00,32.3,32.31,32.28,32.29,11900.0,25.0772,25.0849,25.0616,25.0694,11900.0
2013-03-20 12:20:00,32.29,32.31,32.29,32.31,4400.0,25.0694,25.0849,25.0694,25.0849,4400.0
2013-03-20 12:25:00,32.31,32.37,32.31,32.36,16200.0,25.0849,25.1315,25.0849,25.1238,16200.0
2013-03-20 12:30:00,32.36,32.36,32.33,32.33,5200.0,25.1238,25.1238,25.1005,25.1005,5200.0
2013-03-20 12:35:00,32.33,32.36,32.33,32.35,6000.0,25.1005,25.1238,25.1005,25.116,6000.0
2013-03-20 12:40:00,32.35,32.36,32.35,32.36,11200.0,25.116,25.1238,25.116,25.1238,11200.0
2013-03-20 12:45:00,32.35,32.37,32.34,32.34,19000.0,25.116,25.1315,25.1082,25.1082,19000.0
2013-03-20 12:50:00,32.33,32.33,32.3,32.3,5500.0,25.1005,25.1005,25.0772,25.0772,5500.0
2013-03-20 12:55:00,32.3,32.31,32.29,32.29,2500.0,25.0772,25.0849,25.0694,25.0694,2500.0
2013-03-20 13:00:00,32.3,32.3,32.29,32.29,1400.0,25.0772,25.0772,25.0694,25.0694,1400.0
2013-03-20 13:05:00,32.29,32.3,32.29,32.3,1600.0,25.0694,25.0772,25.0694,25.0772,1600.0
2013-03-20 13:10:00,32.29,32.33,32.29,32.33,7000.0,25.0694,25.1005,25.0694,25.1005,7000.0
2013-03-20 13:15:00,32.33,32.35,32.33,32.34,3200.0,25.1005,25.116,25.1005,25.1082,3200.0
2013-03-20 13:20:00,32.34,32.37,32.34,32.36,11600.0,25.1082,25.1315,25.1082,25.1238,11600.0
2013-03-20 13:25:00,32.36,32.37,32.35,32.36,11700.0,25.1238,25.1315,25.116,25.1238,11700.0
2013-03-20 13:30:00,32.36,32.36,32.32,32.32,6500.0,25.1238,25.1238,25.0927,25.0927,6500.0
2013-03-20 13:35:00,32.31,32.32,32.31,32.32,800.0,25.0849,25.0927,25.0849,25.0927,800.0
2013-03-20 13:40:00,32.31,32.33,32.31,32.33,7100.0,25.0849,25.1005,25.0849,25.1005,7100.0
2013-03-20 13:45:00,32.33,32.34,32.32,32.34,7500.0,25.1005,25.1082,25.0927,25.1082,7500.0
2013-03-20 13:50:00,32.34,32.34,32.31,32.33,7900.0,25.1082,25.1082,25.0849,25.1005,7900.0
2013-03-20 13:55:00,32.33,32.33,32.32,32.33,4700.0,25.1005,25.1005,25.0927,25.1005,4700.0
2013-03-20 14:00:00,32.32,32.34,32.29,32.29,16800.0,25.0927,25.1082,25.0694,25.0694,16800.0
2013-03-20 14:05:00,32.29,32.33,32.29,32.32,11700.0,25.0694,25.1005,25.0694,25.0927,11700.0
2013-03-20 14:10:00,32.32,32.34,32.32,32.34,7100.0,25.0927,25.1082,25.0927,25.1082,7100.0
2013-03-20 14:15:00,32.34,32.35,32.32,32.32,11300.0,25.1082,25.116,25.0927,25.0927,11300.0
2013-03-20 14:20:00,32.32,32.41,32.32,32.41,9800.0,25.0927,25.1626,25.0927,25.1626,9800.0
2013-03-20 14:25:00,32.4,32.41,32.38,32.38,4200.0,25.1548,25.1626,25.1393,25.1393,4200.0
2013-03-20 14:30:00,32.38,32.39,32.37,32.38,8800.0,25.1393,25.147,25.1315,25.1393,8800.0
2013-03-20 14:35:00,32.38,32.38,32.37,32.37,5000.0,25.1393,25.1393,25.1315,25.1315,5000.0
2013-03-20 14:40:00,32.38,32.39,32.38,32.38,5700.0,25.1393,25.147,25.1393,25.1393,5700.0
2013-03-20 14:45:00,32.38,32.4,32.37,32.37,11700.0,25.1393,25.1548,25.1315,25.1315,11700.0
2013-03-20 14:50:00,32.37,32.38,32.36,32.37,6200.0,25.1315,25.1393,25.1238,25.1315,6200.0
2013-03-20 14:55:00,32.38,32.38,32.37,32.37,7400.0,25.1393,25.1393,25.1315,25.1315,7400.0
2013-03-20 15:00:00,32.37,32.38,32.33,32.35,19200.0,25.1315,25.1393,25.1005,25.116,19200.0
2013-03-20 15:05:00,32.36,32.39,32.36,32.39,10200.0,25.1238,25.147,25.1238,25.147,10200.0
2013-03-20 15:10:00,32.38,32.41,32.38,32.4,9400.0,25.1393,25.1626,25.1393,25.1548,9400.0
2013-03-20 15:15:00,32.4,32.41,32.4,32.4,4800.0,25.1548,25.1626,25.1548,25.1548,4800.0
2013-03-20 15:20:00,32.4,32.42,32.4,32.4,9500.0,25.1548,25.1703,25.1548,25.1548,9500.0
2013-03-20 15:25:00,32.4,32.4,32.38,32.38,14300.0,25.1548,25.1548,25.1393,25.1393,14300.0
2013-03-20 15:30:00,32.38,32.41,32.38,32.41,28500.0,25.1393,25.1626,25.1393,25.1626,28500.0
2013-03-20 15:35:00,32.41,32.47,32.41,32.46,49400.0,25.1626,25.2092,25.1626,25.2014,49400.0
2013-03-20 15:40:00,32.47,32.48,32.46,32.47,18400.0,25.2092,25.2169,25.2014,25.2092,18400.0
2013-03-20 15:45:00,32.48,32.53,32.47,32.52,113800.0,25.2169,25.2557,25.2092,25.248,113800.0
2013-03-20 15:50:00,32.51,32.52,32.47,32.48,41700.0,25.2402,25.248,25.2092,25.2169,41700.0
2013-03-20 15:55:00,32.48,32.54,32.47,32.51,202500.0,25.2169,25.2635,25.2092,25.2402,202500.0
2013-03-21 09:30:00,32.36,32.5,32.36,32.5,17700.0,25.1238,25.2324,25.1238,25.2324,17700.0
2013-03-21 09:35:00,32.48,32.57,32.48,32.54,3400.0,25.2169,25.2868,25.2169,25.2635,3400.0
2013-03-21 09:40:00,32.52,32.52,32.42,32.44,10900.0,25.248,25.248,25.1703,25.1859,10900.0
2013-03-21 09:45:00,32.43,32.45,32.43,32.45,4100.0,25.1781,25.1936,25.1781,25.1936,4100.0
2013-03-21 09:50:00,32.45,32.48,32.45,32.47,4500.0,25.1936,25.2169,25.1936,25.2092,4500.0
2013-03-21 09:55:00,32.45,32.49,32.45,32.48,4500.0,25.1936,25.2247,25.1936,25.2169,4500.0
2013-03-21 10:00:00,32.48,32.49,32.44,32.46,5500.0,25.2169,25.2247,25.1859,25.2014,5500.0
2013-03-21 10:05:00,32.47,32.47,32.43,32.47,9200.0,25.2092,25.2092,25.1781,25.2092,9200.0
2013-03-21 10:10:00,32.47,32.48,32.44,32.45,5400.0,25.2092,25.2169,25.1859,25.1936,5400.0
2013-03-21 10:15:00,32.45,32.46,32.4,32.42,10200.0,25.1936,25.2014,25.1548,25.1703,10200.0
2013-03-21 10:20:00,32.43,32.43,32.39,32.39,5400.0,25.1781,25.1781,25.147,25.147,5400.0
2013-03-21 10:25:00,32.4,32.45,32.39,32.44,4000.0,25.1548,25.1936,25.147,25.1859,4000.0
2013-03-21 10:30:00,32.45,32.45,32.41,32.44,20900.0,25.1936,25.1936,25.1626,25.1859,20900.0
2013-03-21 10:35:00,32.44,32.47,32.43,32.43,11100.0,25.1859,25.2092,25.1781,25.1781,11100.0
2013-03-21 10:40:00,32.42,32.48,32.41,32.48,7300.0,25.1703,25.2169,25.1626,25.2169,7300.0
2013-03-21 10:45:00,32.47,32.5,32.47,32.48,4300.0,25.2092,25.2324,25.2092,25.2169,4300.0
2013-03-21 10:50:00,32.48,32.49,32.47,32.48,5500.0,25.2169,25.2247,25.2092,25.2169,5500.0
2013-03-21 10:55:00,32.49,32.49,32.47,32.48,6900.0,25.2247,25.2247,25.2092,25.2169,6900.0
2013-03-21 11:00:00,32.48,32.48,32.4,32.4,9500.0,25.2169,25.2169,25.1548,25.1548,9500.0
2013-03-21 11:05:00,32.41,32.44,32.4,32.42,3400.0,25.1626,25.1859,25.1548,25.1703,3400.0
2013-03-21 11:10:00,32.43,32.44,32.4,32.43,5800.0,25.1781,25.1859,25.1548,25.1781,5800.0
2013-03-21 11:15:00,32.44,32.45,32.41,32.41,6800.0,25.1859,25.1936,25.1626,25.1626,6800.0
2013-03-21 11:20:00,32.42,32.44,32.4,32.43,13400.0,25.1703,25.1859,25.1548,25.1781,13400.0
2013-03-21 11:25:00,32.44,32.49,32.44,32.49,9700.0,25.1859,25.2247,25.1859,25.2247,9700.0
2013-03-21 11:30:00,32.48,32.52,32.48,32.51,27700.0,25.2169,25.248,25.2169,25.2402,27700.0
2013-03-21 11:35:00,32.51,32.53,32.51,32.53,3900.0,25.2402,25.2557,25.2402,25.2557,3900.0
2013-03-21 11:40:00,32.52,32.56,32.52,32.56,8300.0,25.248,25.279,25.248,25.279,8300.0
2013-03-21 11:45:00,32.55,32.61,32.54,32.6,23300.0,25.2713,25.3178,25.2635,25.3101,23300.0
2013-03-21 11:50:00,32.6,32.63,32.6,32.63,15800.0,25.3101,25.3334,25.3101,25.3334,15800.0
2013-03-21 11:55:00,32.63,32.65,32.62,32.64,39000.0,25.3334,25.3489,25.3256,25.3411,39000.0
2013-03-21 12:00:00,32.64,32.65,32.57,32.59,7600.0,25.3411,25.3489,25.2868,25.3023,7600.0
2013-03-21 12:05:00,32.57,32.6,32.56,32.56,8500.0,25.2868,25.3101,25.279,25.279,8500.0
2013-03-21 12:10:00,32.55,32.55,32.53,32.54,3200.0,25.2713,25.2713,25.2557,25.2635,3200.0
2013-03-21 12:15:00,32.54,32.54,32.51,32.53,7400.0,25.2635,25.2635,25.2402,25.2557,7400.0
2013-03-21 12:20:00,32.53,32.55,32.53,32.54,1800.0,25.2557,25.2713,25.2557,25.2635,1800.0
2013-03-21 12:25:00,32.55,32.57,32.54,32.55,7100.0,25.2713,25.2868,25.2635,25.2713,7100.0
2013-03-21 12:30:00,32.55,32.55,32.5,32.5,8100.0,25.2713,25.2713,25.2324,25.2324,8100.0
2013-03-21 12:35:00,32.5,32.51,32.5,32.51,500.0,25.2324,25.2402,25.2324,25.2402,500.0
2013-03-21 12:40:00,32.51,32.52,32.49,32.49,9300.0,25.2402,25.248,25.2247,25.2247,9300.0
2013-03-21 12:45:00,32.49,32.5,32.48,32.49,4000.0,25.2247,25.2324,25.2169,25.2247,4000.0
2013-03-21 12:50:00,32.5,32.53,32.5,32.53,7100.0,25.2324,25.2557,25.2324,25.2557,7100.0
2013-03-21 12:55:00,32.54,32.56,32.54,32.56,3400.0,25.2635,25.279,25.2635,25.279,3400.0
2013-03-21 13:00:00,32.56,32.56,32.54,32.55,11600.0,25.279,25.279,25.2635,25.2713,11600.0
2013-03-21 13:05:00,32.56,32.58,32.56,32.56,8400.0,25.279,25.2946,25.279,25.279,8400.0
2013-03-21 13:10:00,32.57,32.57,32.52,32.52,10100.0,25.2868,25.2868,25.248,25.248,10100.0
2013-03-21 13:15:00,32.52,32.52,32.47,32.48,17400.0,25.248,25.248,25.2092,25.2169,17400.0
2013-03-21 13:20:00,32.48,32.48,32.44,32.44,9000.0,25.2169,25.2169,25.1859,25.1859,9000.0
2013-03-21 13:25:00,32.45,32.45,32.45,32.45,2300.0,25.1936,25.1936,25.1936,25.1936,2300.0
2013-03-21 13:30:00,32.44,32.44,32.4,32.4,12500.0,25.1859,25.1859,25.1548,25.1548,12500.0
2013-03-21 13:35:00,32.4,32.41,32.39,32.39,2200.0,25.1548,25.1626,25.147,25.147,2200.0
2013-03-21 13:40:00,32.41,32.41,32.4,32.41,4600.0,25.1626,25.1626,25.1548,25.1626,4600.0
2013-03-21 13:45:00,32.4,32.44,32.39,32.44,3600.0,25.1548,25.1859,25.147,25.1859,3600.0
2013-03-21 13:50:00,32.43,32.44,32.43,32.43,1700.0,25.1781,25.1859,25.1781,25.1781,1700.0
2013-03-21 13:55:00,32.44,32.47,32.43,32.45,12600.0,25.1859,25.2092,25.1781,25.1936,12600.0
2013-03-21 14:00:00,32.44,32.44,32.37,32.37,6700.0,25.1859,25.1859,25.1315,25.1315,6700.0
2013-03-21 14:05:00,32.37,32.4,32.36,32.4,9200.0,25.1315,25.1548,25.1238,25.1548,9200.0
2013-03-21 14:10:00,32.41,32.47,32.4,32.44,21700.0,25.1626,25.2092,25.1548,25.1859,21700.0
2013-03-21 14:15:00,32.44,32.48,32.42,32.45,22700.0,25.1859,25.2169,25.1703,25.1936,22700.0
2013-03-21 14:20:00,32.45,32.47,32.45,32.47,5800.0,25.1936,25.2092,25.1936,25.2092,5800.0
2013-03-21 14:25:00,32.47,32.49,32.47,32.48,5000.0,25.2092,25.2247,25.2092,25.2169,5000.0
2013-03-21 14:30:00,32.49,32.5,32.48,32.5,3900.0,25.2247,25.2324,25.2169,25.2324,3900.0
2013-03-21 14:35:00,32.5,32.51,32.48,32.48,11400.0,25.2324,25.2402,25.2169,25.2169,11400.0
2013-03-21 14:40:00,32.49,32.5,32.49,32.5,3500.0,25.2247,25.2324,25.2247,25.2324,3500.0
2013-03-21 14:45:00,32.5,32.52,32.49,32.49,9900.0,25.2324,25.248,25.2247,25.2247,9900.0
2013-03-21 14:50:00,32.48,32.48,32.46,32.46,10500.0,25.2169,25.2169,25.2014,25.2014,10500.0
2013-03-21 14:55:00,32.45,32.5,32.45,32.49,3300.0,25.1936,25.2324,25.1936,25.2247,3300.0
2013-03-21 15:00:00,32.5,32.53,32.49,32.51,9100.0,25.2324,25.2557,25.2247,25.2402,9100.0
2013-03-21 15:05:00,32.51,32.52,32.48,32.48,2800.0,25.2402,25.248,25.2169,25.2169,2800.0
2013-03-21 15:10:00,32.48,32.48,32.47,32.48,5800.0,25.2169,25.2169,25.2092,25.2169,5800.0
2013-03-21 15:15:00,32.47,32.48,32.45,32.48,14500.0,25.2092,25.2169,25.1936,25.2169,14500.0
2013-03-21 15:20:00,32.48,32.51,32.47,32.5,12900.0,25.2169,25.2402,25.2092,25.2324,12900.0
2013-03-21 15:25:00,32.5,32.56,32.49,32.56,20700.0,25.2324,25.279,25.2247,25.279,20700.0
2013-03-21 15:30:00,32.55,32.56,32.49,32.5,44000.0,25.2713,25.279,25.2247,25.2324,44000.0
2013-03-21 15:35:00,32.5,32.52,32.49,32.51,13200.0,25.2324,25.248,25.2247,25.2402,13200.0
2013-03-21 15:40:00,32.51,32.52,32.5,32.51,27100.0,25.2402,25.248,25.2324,25.2402,27100.0
2013-03-21 15:45:00,32.51,32.51,32.46,32.49,34800.0,25.2402,25.2402,25.2014,25.2247,34800.0
2013-03-21 15:50:00,32.48,32.52,32.48,32.51,40200.0,25.2169,25.248,25.2169,25.2402,40200.0
2013-03-21 15:55:00,32.5,32.51,32.48,32.48,46800.0,25.2324,25.2402,25.2169,25.2169,46800.0
2013-03-22 09:30:00,32.51,32.56,32.51,32.56,9500.0,25.2402,25.279,25.2402,25.279,9500.0
2013-03-22 09:35:00,32.56,32.57,32.54,32.55,7200.0,25.279,25.2868,25.2635,25.2713,7200.0
2013-03-22 09:40:00,32.54,32.56,32.52,32.53,4300.0,25.2635,25.279,25.248,25.2557,4300.0
2013-03-22 09:45:00,32.52,32.54,32.49,32.52,8300.0,25.248,25.2635,25.2247,25.248,8300.0
2013-03-22 09:50:00,32.51,32.55,32.51,32.53,8500.0,25.2402,25.2713,25.2402,25.2557,8500.0
2013-03-22 09:55:00,32.53,32.56,32.52,32.55,8400.0,25.2557,25.279,25.248,25.2713,8400.0
2013-03-22 10:00:00,32.56,32.65,32.56,32.57,15600.0,25.279,25.3489,25.279,25.2868,15600.0
2013-03-22 10:05:00,32.57,32.63,32.54,32.63,7700.0,25.2868,25.3334,25.2635,25.3334,7700.0
2013-03-22 10:10:00,32.64,32.65,32.59,32.61,8900.0,25.3411,25.3489,25.3023,25.3178,8900.0
2013-03-22 10:15:00,32.63,32.65,32.59,32.61,7800.0,25.3334,25.3489,25.3023,25.3178,7800.0
2013-03-22 10:20:00,32.61,32.62,32.58,32.58,4800.0,25.3178,25.3256,25.2946,25.2946,4800.0
2013-03-22 10:25:00,32.59,32.63,32.58,32.63,11700.0,25.3023,25.3334,25.2946,25.3334,11700.0
2013-03-22 10:30:00,32.61,32.63,32.6,32.62,9800.0,25.3178,25.3334,25.3101,25.3256,9800.0
2013-03-22 10:35:00,32.63,32.65,32.61,32.63,16800.0,25.3334,25.3489,25.3178,25.3334,16800.0
2013-03-22 10:40:00,32.63,32.63,32.59,32.59,7600.0,25.3334,25.3334,25.3023,25.3023,7600.0
2013-03-22 10:45:00,32.59,32.65,32.59,32.61,12800.0,25.3023,25.3489,25.3023,25.3178,12800.0
2013-03-22 10:50:00,32.61,32.65,32.6,32.64,4700.0,25.3178,25.3489,25.3101,25.3411,4700.0
2013-03-22 10:55:00,32.64,32.66,32.64,32.65,9200.0,25.3411,25.3567,25.3411,25.3489,9200.0
2013-03-22 11:00:00,32.66,32.69,32.65,32.66,9700.0,25.3567,25.38,25.3489,25.3567,9700.0
2013-03-22 11:05:00,32.66,32.69,32.65,32.67,8800.0,25.3567,25.38,25.3489,25.3644,8800.0
2013-03-22 11:10:00,32.66,32.68,32.65,32.65,8100.0,25.3567,25.3722,25.3489,25.3489,8100.0
2013-03-22 11:15:00,32.66,32.7,32.66,32.69,12700.0,25.3567,25.3877,25.3567,25.38,12700.0
2013-03-22 11:20:00,32.68,32.7,32.66,32.7,13300.0,25.3722,25.3877,25.3567,25.3877,13300.0
2013-03-22 11:25:00,32.69,32.72,32.69,32.72,8900.0,25.38,25.4032,25.38,25.4032,8900.0
2013-03-22 11:30:00,32.71,32.71,32.65,32.67,13900.0,25.3955,25.3955,25.3489,25.3644,13900.0
2013-03-22 11:35:00,32.67,32.7,32.66,32.68,7100.0,25.3644,25.3877,25.3567,25.3722,7100.0
2013-03-22 11:40:00,32.67,32.68,32.65,32.68,5400.0,25.3644,25.3722,25.3489,25.3722,5400.0
2013-03-22 11:45:00,32.67,32.71,32.67,32.7,7600.0,25.3644,25.3955,25.3644,25.3877,7600.0
2013-03-22 11:50:00,32.7,32.74,32.7,32.74,17900.0,25.3877,25.4188,25.3877,25.4188,17900.0
2013-03-22 11:55:00,32.73,32.76,32.73,32.75,61200.0,25.411,25.4343,25.411,25.4265,61200.0
2013-03-22 12:00:00,32.75,32.75,32.69,32.69,19300.0,25.4265,25.4265,25.38,25.38,19300.0
2013-03-22 12:05:00,32.7,32.7,32.69,32.69,3300.0,25.3877,25.3877,25.38,25.38,3300.0
2013-03-22 12:10:00,32.7,32.7,32.59,32.59,25300.0,25.3877,25.3877,25.3023,25.3023,25300.0
2013-03-22 12:15:00,32.59,32.64,32.59,32.64,10200.0,25.3023,25.3411,25.3023,25.3411,10200.0
2013-03-22 12:20:00,32.64,32.64,32.62,32.62,4500.0,25.3411,25.3411,25.3256,25.3256,4500.0
2013-03-22 12:25:00,32.62,32.66,32.62,32.66,11100.0,25.3256,25.3567,25.3256,25.3567,11100.0
2013-03-22 12:30:00,32.67,32.68,32.63,32.63,6300.0,25.3644,25.3722,25.3334,25.3334,6300.0
2013-03-22 12:35:00,32.63,32.63,32.61,32.62,16800.0,25.3334,25.3334,25.3178,25.3256,16800.0
2013-03-22 12:40:00,32.62,32.62,32.59,32.59,7600.0,25.3256,25.3256,25.3023,25.3023,7600.0
2013-03-22 12:45:00,32.59,32.59,32.58,32.58,3000.0,25.3023,25.3023,25.2946,25.2946,3000.0
2013-03-22 12:50:00,32.58,32.61,32.57,32.61,11800.0,25.2946,25.3178,25.2868,25.3178,11800.0
2013-03-22 12:55:00,32.61,32.62,32.61,32.61,2300.0,25.3178,25.3256,25.3178,25.3178,2300.0
2013-03-22 13:00:00,32.62,32.66,32.62,32.62,6200.0,25.3256,25.3567,25.3256,25.3256,6200.0
2013-03-22 13:05:00,32.62,32.67,32.62,32.67,6600.0,25.3256,25.3644,25.3256,25.3644,6600.0
2013-03-22 13:10:00,32.67,32.69,32.67,32.68,2900.0,25.3644,25.38,25.3644,25.3722,2900.0
2013-03-22 13:15:00,32.67,32.67,32.65,32.65,2200.0,25.3644,25.3644,25.3489,25.3489,2200.0
2013-03-22 13:20:00,32.65,32.65,32.64,32.64,2300.0,25.3489,25.3489,25.3411,25.3411,2300.0
2013-03-22 13:25:00,32.64,32.66,32.64,32.66,15100.0,25.3411,25.3567,25.3411,25.3567,15100.0
2013-03-22 13:30:00,32.66,32.67,32.64,32.64,11200.0,25.3567,25.3644,25.3411,25.3411,11200.0
2013-03-22 13:35:00,32.63,32.63,32.6,32.6,4300.0,25.3334,25.3334,25.3101,25.3101,4300.0
2013-03-22 13:40:00,32.6,32.65,32.6,32.65,6800.0,25.3101,25.3489,25.3101,25.3489,6800.0
2013-03-22 13:45:00,32.64,32.65,32.63,32.64,11300.0,25.3411,25.3489,25.3334,25.3411,11300.0
2013-03-22 13:50:00,32.64,32.64,32.6,32.6,6500.0,25.3411,25.3411,25.3101,25.3101,6500.0
2013-03-22 13:55:00,32.59,32.59,32.57,32.59,8600.0,25.3023,25.3023,25.2868,25.3023,8600.0
2013-03-22 14:00:00,32.6,32.6,32.58,32.59,8200.0,25.3101,25.3101,25.2946,25.3023,8200.0
2013-03-22 14:05:00,32.59,32.59,32.57,32.57,4300.0,25.3023,25.3023,25.2868,25.2868,4300.0
2013-03-22 14:10:00,32.57,32.6,32.57,32.59,6500.0,25.2868,25.3101,25.2868,25.3023,6500.0
2013-03-22 14:15:00,32.59,32.59,32.58,32.58,3200.0,25.3023,25.3023,25.2946,25.2946,3200.0
2013-03-22 14:20:00,32.58,32.6,32.58,32.6,4900.0,25.2946,25.3101,25.2946,25.3101,4900.0
2013-03-22 14:25:00,32.61,32.61,32.58,32.58,6300.0,25.3178,25.3178,25.2946,25.2946,6300.0
2013-03-22 14:30:00,32.58,32.6,32.58,32.58,5900.0,25.2946,25.3101,25.2946,25.2946,5900.0
2013-03-22 14:35:00,32.58,32.59,32.58,32.58,4400.0,25.2946,25.3023,25.2946,25.2946,4400.0
2013-03-22 14:40:00,32.59,32.61,32.59,32.6,4200.0,25.3023,25.3178,25.3023,25.3101,4200.0
2013-03-22 14:45:00,32.6,32.61,32.6,32.6,2900.0,25.3101,25.3178,25.3101,25.3101,2900.0
2013-03-22 14:50:00,32.6,32.61,32.6,32.6,3600.0,25.3101,25.3178,25.3101,25.3101,3600.0
2013-03-22 14:55:00,32.61,32.63,32.6,32.63,15100.0,25.3178,25.3334,25.3101,25.3334,15100.0
2013-03-22 15:00:00,32.64,32.65,32.63,32.64,2200.0,25.3411,25.3489,25.3334,25.3411,2200.0
2013-03-22 15:05:00,32.65,32.65,32.64,32.64,7900.0,25.3489,25.3489,25.3411,25.3411,7900.0
2013-03-22 15:10:00,32.65,32.65,32.63,32.64,16600.0,25.3489,25.3489,25.3334,25.3411,16600.0
2013-03-22 15:15:00,32.63,32.65,32.63,32.64,15500.0,25.3334,25.3489,25.3334,25.3411,15500.0
2013-03-22 15:20:00,32.64,32.64,32.59,32.6,11100.0,25.3411,25.3411,25.3023,25.3101,11100.0
2013-03-22 15:25:00,32.6,32.61,32.59,32.6,18500.0,25.3101,25.3178,25.3023,25.3101,18500.0
2013-03-22 15:30:00,32.61,32.61,32.6,32.61,9900.0,25.3178,25.3178,25.3101,25.3178,9900.0
2013-03-22 15:35:00,32.61,32.64,32.6,32.64,19500.0,25.3178,25.3411,25.3101,25.3411,19500.0
2013-03-22 15:40:00,32.64,32.64,32.61,32.62,15100.0,25.3411,25.3411,25.3178,25.3256,15100.0
2013-03-22 15:45:00,32.62,32.62,32.57,32.57,21000.0,25.3256,25.3256,25.2868,25.2868,21000.0
2013-03-22 15:50:00,32.57,32.61,32.57,32.61,40100.0,25.2868,25.3178,25.2868,25.3178,40100.0
2013-03-22 15:55:00,32.61,32.66,32.61,32.65,85900.0,25.3178,25.3567,25.3178,25.3489,85900.0
2013-03-25 09:30:00,32.66,32.84,32.66,32.84,19500.0,25.3567,25.4964,25.3567,25.4964,19500.0
2013-03-25 09:35:00,32.83,32.83,32.76,32.78,2400.0,25.4887,25.4887,25.4343,25.4498,2400.0
2013-03-25 09:40:00,32.79,32.84,32.78,32.79,20100.0,25.4576,25.4964,25.4498,25.4576,20100.0
2013-03-25 09:45:00,32.8,32.82,32.8,32.8,7100.0,25.4654,25.4809,25.4654,25.4654,7100.0
2013-03-25 09:50:00,32.81,32.83,32.81,32.82,9100.0,25.4731,25.4887,25.4731,25.4809,9100.0
2013-03-25 09:55:00,32.83,32.85,32.81,32.85,4500.0,25.4887,25.5042,25.4731,25.5042,4500.0
2013-03-25 10:00:00,32.84,32.86,32.84,32.85,15500.0,25.4964,25.5119,25.4964,25.5042,15500.0
2013-03-25 10:05:00,32.86,32.87,32.85,32.87,4500.0,25.5119,25.5197,25.5042,25.5197,4500.0
2013-03-25 10:10:00,32.86,32.87,32.84,32.86,9400.0,25.5119,25.5197,25.4964,25.5119,9400.0
2013-03-25 10:15:00,32.86,32.9,32.86,32.9,23900.0,25.5119,25.543,25.5119,25.543,23900.0
2013-03-25 10:20:00,32.9,32.9,32.84,32.84,8100.0,25.543,25.543,25.4964,25.4964,8100.0
2013-03-25 10:25:00,32.84,32.84,32.81,32.81,10700.0,25.4964,25.4964,25.4731,25.4731,10700.0
2013-03-25 10:30:00,32.81,32.82,32.8,32.8,11100.0,25.4731,25.4809,25.4654,25.4654,11100.0
2013-03-25 10:35:00,32.8,32.8,32.74,32.75,13000.0,25.4654,25.4654,25.4188,25.4265,13000.0
2013-03-25 10:40:00,32.76,32.77,32.73,32.73,5700.0,25.4343,25.4421,25.411,25.411,5700.0
2013-03-25 10:45:00,32.73,32.76,32.72,32.76,11400.0,25.411,25.4343,25.4032,25.4343,11400.0
2013-03-25 10:50:00,32.75,32.75,32.69,32.69,13500.0,25.4265,25.4265,25.38,25.38,13500.0
2013-03-25 10:55:00,32.69,32.72,32.68,32.71,7600.0,25.38,25.4032,25.3722,25.3955,7600.0
2013-03-25 11:00:00,32.71,32.72,32.65,32.69,12500.0,25.3955,25.4032,25.3489,25.38,12500.0
2013-03-25 11:05:00,32.69,32.73,32.67,32.72,11700.0,25.38,25.411,25.3644,25.4032,11700.0
2013-03-25 11:10:00,32.71,32.72,32.65,32.67,12400.0,25.3955,25.4032,25.3489,25.3644,12400.0
2013-03-25 11:15:00,32.67,32.69,32.61,32.62,12300.0,25.3644,25.38,25.3178,25.3256,12300.0
2013-03-25 11:20:00,32.62,32.66,32.6,32.66,6100.0,25.3256,25.3567,25.3101,25.3567,6100.0
2013-03-25 11:25:00,32.66,32.66,32.62,32.63,7900.0,25.3567,25.3567,25.3256,25.3334,7900.0
2013-03-25 11:30:00,32.63,32.68,32.63,32.68,9700.0,25.3334,25.3722,25.3334,25.3722,9700.0
2013-03-25 11:35:00,32.68,32.68,32.62,32.63,30100.0,25.3722,25.3722,25.3256,25.3334,30100.0
2013-03-25 11:40:00,32.63,32.65,32.61,32.64,8500.0,25.3334,25.3489,25.3178,25.3411,8500.0
2013-03-25 11:45:00,32.64,32.66,32.62,32.66,8500.0,25.3411,25.3567,25.3256,25.3567,8500.0
2013-03-25 11:50:00,32.66,32.67,32.63,32.64,9500.0,25.3567,25.3644,25.3334,25.3411,9500.0
2013-03-25 11:55:00,32.65,32.69,32.65,32.67,7300.0,25.3489,25.38,25.3489,25.3644,7300.0
2013-03-25 12:00:00,32.67,32.67,32.62,32.64,9700.0,25.3644,25.3644,25.3256,25.3411,9700.0
2013-03-25 12:05:00,32.65,32.66,32.6,32.61,7000.0,25.3489,25.3567,25.3101,25.3178,7000.0
2013-03-25 12:10:00,32.61,32.61,32.57,32.61,12800.0,25.3178,25.3178,25.2868,25.3178,12800.0
2013-03-25 12:15:00,32.62,32.65,32.62,32.64,9100.0,25.3256,25.3489,25.3256,25.3411,9100.0
2013-03-25 12:20:00,32.64,32.65,32.61,32.61,6300.0,25.3411,25.3489,25.3178,25.3178,6300.0
2013-03-25 12:25:00,32.61,32.65,32.6,32.61,17900.0,25.3178,25.3489,25.3101,25.3178,17900.0
2013-03-25 12:30:00,32.61,32.61,32.58,32.59,8300.0,25.3178,25.3178,25.2946,25.3023,8300.0
2013-03-25 12:35:00,32.59,32.6,32.58,32.6,6100.0,25.3023,25.3101,25.2946,25.3101,6100.0
2013-03-25 12:40:00,32.59,32.63,32.59,32.63,9100.0,25.3023,25.3334,25.3023,25.3334,9100.0
2013-03-25 12:45:00,32.64,32.65,32.64,32.65,7300.0,25.3411,25.3489,25.3411,25.3489,7300.0
2013-03-25 12:50:00,32.65,32.65,32.58,32.58,13600.0,25.3489,25.3489,25.2946,25.2946,13600.0
2013-03-25 12:55:00,32.58,32.61,32.57,32.6,5100.0,25.2946,25.3178,25.2868,25.3101,5100.0
2013-03-25 13:00:00,32.6,32.6,32.55,32.56,6400.0,25.3101,25.3101,25.2713,25.279,6400.0
2013-03-25 13:05:00,32.56,32.56,32.51,32.52,7700.0,25.279,25.279,25.2402,25.248,7700.0
2013-03-25 13:10:00,32.52,32.56,32.51,32.53,6500.0,25.248,25.279,25.2402,25.2557,6500.0
2013-03-25 13:15:00,32.53,32.56,32.53,32.54,6700.0,25.2557,25.279,25.2557,25.2635,6700.0
2013-03-25 13:20:00,32.54,32.58,32.54,32.58,3900.0,25.2635,25.2946,25.2635,25.2946,3900.0
2013-03-25 13:25:00,32.58,32.61,32.58,32.61,3100.0,25.2946,25.3178,25.2946,25.3178,3100.0
2013-03-25 13:30:00,32.6,32.62,32.6,32.61,8600.0,25.3101,25.3256,25.3101,25.3178,8600.0
2013-03-25 13:35:00,32.62,32.62,32.59,32.59,6400.0,25.3256,25.3256,25.3023,25.3023,6400.0
2013-03-25 13:40:00,32.59,32.64,32.59,32.63,5900.0,25.3023,25.3411,25.3023,25.3334,5900.0
2013-03-25 13:45:00,32.63,32.68,32.61,32.67,10100.0,25.3334,25.3722,25.3178,25.3644,10100.0
2013-03-25 13:50:00,32.66,32.69,32.63,32.64,20300.0,25.3567,25.38,25.3334,25.3411,20300.0
2013-03-25 13:55:00,32.65,32.69,32.64,32.67,32400.0,25.3489,25.38,25.3411,25.3644,32400.0
2013-03-25 14:00:00,32.68,32.68,32.65,32.68,8200.0,25.3722,25.3722,25.3489,25.3722,8200.0
2013-03-25 14:05:00,32.68,32.69,32.66,32.66,15900.0,25.3722,25.38,25.3567,25.3567,15900.0
2013-03-25 14:10:00,32.66,32.66,32.64,32.64,8300.0,25.3567,25.3567,25.3411,25.3411,8300.0
2013-03-25 14:15:00,32.65,32.67,32.64,32.65,10900.0,25.3489,25.3644,25.3411,25.3489,10900.0
2013-03-25 14:20:00,32.65,32.7,32.64,32.64,16000.0,25.3489,25.3877,25.3411,25.3411,16000.0
2013-03-25 14:25:00,32.63,32.65,32.63,32.65,6700.0,25.3334,25.3489,25.3334,25.3489,6700.0
2013-03-25 14:30:00,32.65,32.65,32.59,32.6,21200.0,25.3489,25.3489,25.3023,25.3101,21200.0
2013-03-25 14:35:00,32.61,32.61,32.57,32.58,11600.0,25.3178,25.3178,25.2868,25.2946,11600.0
2013-03-25 14:40:00,32.59,32.64,32.59,32.64,12900.0,25.3023,25.3411,25.3023,25.3411,12900.0
2013-03-25 14:45:00,32.65,32.65,32.63,32.63,9200.0,25.3489,25.3489,25.3334,25.3334,9200.0
2013-03-25 14:50:00,32.63,32.64,32.62,32.63,5100.0,25.3334,25.3411,25.3256,25.3334,5100.0
2013-03-25 14:55:00,32.64,32.65,32.63,32.64,8000.0,25.3411,25.3489,25.3334,25.3411,8000.0
2013-03-25 15:00:00,32.64,32.65,32.6,32.62,9300.0,25.3411,25.3489,25.3101,25.3256,9300.0
2013-03-25 15:05:00,32.62,32.62,32.58,32.58,7500.0,25.3256,25.3256,25.2946,25.2946,7500.0
2013-03-25 15:10:00,32.58,32.61,32.58,32.6,16300.0,25.2946,25.3178,25.2946,25.3101,16300.0
2013-03-25 15:15:00,32.6,32.61,32.56,32.56,9300.0,25.3101,25.3178,25.279,25.279,9300.0
2013-03-25 15:20:00,32.56,32.57,32.52,32.54,17400.0,25.279,25.2868,25.248,25.2635,17400.0
2013-03-25 15:25:00,32.54,32.56,32.53,32.56,12900.0,25.2635,25.279,25.2557,25.279,12900.0
2013-03-25 15:30:00,32.55,32.59,32.55,32.58,18200.0,25.2713,25.3023,25.2713,25.2946,18200.0
2013-03-25 15:35:00,32.59,32.66,32.59,32.65,24000.0,25.3023,25.3567,25.3023,25.3489,24000.0
2013-03-25 15:40:00,32.65,32.65,32.62,32.65,13400.0,25.3489,25.3489,25.3256,25.3489,13400.0
2013-03-25 15:45:00,32.64,32.65,32.57,32.6,25600.0,25.3411,25.3489,25.2868,25.3101,25600.0
2013-03-25 15:50:00,32.61,32.68,32.6,32.67,32100.0,25.3178,25.3722,25.3101,25.3644,32100.0
2013-03-25 15:55:00,32.66,32.7,32.65,32.65,86100.0,25.3567,25.3877,25.3489,25.3489,86100.0
2013-03-26 09:30:00,32.67,32.7,32.63,32.67,33500.0,25.3644,25.3877,25.3334,25.3644,33500.0
2013-03-26 09:35:00,32.67,32.79,32.67,32.77,32300.0,25.3644,25.4576,25.3644,25.4421,32300.0
2013-03-26 09:40:00,32.75,32.78,32.71,32.72,16300.0,25.4265,25.4498,25.3955,25.4032,16300.0
2013-03-26 09:45:00,32.73,32.74,32.69,32.72,5500.0,25.411,25.4188,25.38,25.4032,5500.0
2013-03-26 09:50:00,32.71,32.76,32.7,32.74,18600.0,25.3955,25.4343,25.3877,25.4188,18600.0
2013-03-26 09:55:00,32.74,32.77,32.73,32.74,9600.0,25.4188,25.4421,25.411,25.4188,9600.0
2013-03-26 10:00:00,32.74,32.75,32.68,32.68,26600.0,25.4188,25.4265,25.3722,25.3722,26600.0
2013-03-26 10:05:00,32.67,32.67,32.59,32.64,31600.0,25.3644,25.3644,25.3023,25.3411,31600.0
2013-03-26 10:10:00,32.64,32.65,32.58,32.58,89300.0,25.3411,25.3489,25.2946,25.2946,89300.0
2013-03-26 10:15:00,32.59,32.59,32.53,32.56,32300.0,25.3023,25.3023,25.2557,25.279,32300.0
2013-03-26 10:20:00,32.57,32.59,32.55,32.59,23200.0,25.2868,25.3023,25.2713,25.3023,23200.0
2013-03-26 10:25:00,32.58,32.63,32.58,32.6,19600.0,25.2946,25.3334,25.2946,25.3101,19600.0
2013-03-26 10:30:00,32.61,32.68,32.61,32.65,17300.0,25.3178,25.3722,25.3178,25.3489,17300.0
2013-03-26 10:35:00,32.66,32.69,32.65,32.66,8700.0,25.3567,25.38,25.3489,25.3567,8700.0
2013-03-26 10:40:00,32.67,32.69,32.61,32.62,17300.0,25.3644,25.38,25.3178,25.3256,17300.0
2013-03-26 10:45:00,32.61,32.64,32.6,32.6,18000.0,25.3178,25.3411,25.3101,25.3101,18000.0
2013-03-26 10:50:00,32.61,32.64,32.6,32.6,13600.0,25.3178,25.3411,25.3101,25.3101,13600.0
2013-03-26 10:55:00,32.6,32.64,32.59,32.59,11500.0,25.3101,25.3411,25.3023,25.3023,11500.0
2013-03-26 11:00:00,32.59,32.65,32.58,32.65,7100.0,25.3023,25.3489,25.2946,25.3489,7100.0
2013-03-26 11:05:00,32.63,32.64,32.61,32.64,9200.0,25.3334,25.3411,25.3178,25.3411,9200.0
2013-03-26 11:10:00,32.63,32.67,32.62,32.65,6200.0,25.3334,25.3644,25.3256,25.3489,6200.0
2013-03-26 11:15:00,32.66,32.66,32.64,32.65,7300.0,25.3567,25.3567,25.3411,25.3489,7300.0
2013-03-26 11:20:00,32.65,32.65,32.64,32.64,7900.0,25.3489,25.3489,25.3411,25.3411,7900.0
2013-03-26 11:25:00,32.65,32.66,32.64,32.65,7300.0,25.3489,25.3567,25.3411,25.3489,7300.0
2013-03-26 11:30:00,32.65,32.65,32.63,32.65,15400.0,25.3489,25.3489,25.3334,25.3489,15400.0
2013-03-26 11:35:00,32.65,32.66,32.63,32.64,6000.0,25.3489,25.3567,25.3334,25.3411,6000.0
2013-03-26 11:40:00,32.64,32.67,32.64,32.65,13400.0,25.3411,25.3644,25.3411,25.3489,13400.0
2013-03-26 11:45:00,32.65,32.66,32.65,32.66,2300.0,25.3489,25.3567,25.3489,25.3567,2300.0
2013-03-26 11:50:00,32.66,32.66,32.62,32.66,13500.0,25.3567,25.3567,25.3256,25.3567,13500.0
2013-03-26 11:55:00,32.66,32.68,32.64,32.64,20700.0,25.3567,25.3722,25.3411,25.3411,20700.0
2013-03-26 12:00:00,32.65,32.65,32.63,32.65,20000.0,25.3489,25.3489,25.3334,25.3489,20000.0
2013-03-26 12:05:00,32.65,32.67,32.65,32.65,7000.0,25.3489,25.3644,25.3489,25.3489,7000.0
2013-03-26 12:10:00,32.65,32.67,32.64,32.66,6700.0,25.3489,25.3644,25.3411,25.3567,6700.0
2013-03-26 12:15:00,32.66,32.67,32.65,32.66,9200.0,25.3567,25.3644,25.3489,25.3567,9200.0
2013-03-26 12:20:00,32.66,32.66,32.62,32.62,13500.0,25.3567,25.3567,25.3256,25.3256,13500.0
2013-03-26 12:25:00,32.63,32.63,32.61,32.61,12200.0,25.3334,25.3334,25.3178,25.3178,12200.0
2013-03-26 12:30:00,32.61,32.61,32.59,32.59,15600.0,25.3178,25.3178,25.3023,25.3023,15600.0
2013-03-26 12:35:00,32.59,32.59,32.56,32.57,9000.0,25.3023,25.3023,25.279,25.2868,9000.0
2013-03-26 12:40:00,32.57,32.57,32.55,32.56,18700.0,25.2868,25.2868,25.2713,25.279,18700.0
2013-03-26 12:45:00,32.56,32.56,32.55,32.55,9300.0,25.279,25.279,25.2713,25.2713,9300.0
2013-03-26 12:50:00,32.55,32.59,32.54,32.57,25600.0,25.2713,25.3023,25.2635,25.2868,25600.0
2013-03-26 12:55:00,32.57,32.57,32.54,32.55,19300.0,25.2868,25.2868,25.2635,25.2713,19300.0
2013-03-26 13:00:00,32.55,32.58,32.54,32.56,14900.0,25.2713,25.2946,25.2635,25.279,14900.0
2013-03-26 13:05:00,32.56,32.57,32.56,32.56,8500.0,25.279,25.2868,25.279,25.279,8500.0
2013-03-26 13:10:00,32.57,32.57,32.56,32.56,21800.0,25.2868,25.2868,25.279,25.279,21800.0
2013-03-26 13:15:00,32.56,32.57,32.56,32.57,13100.0,25.279,25.2868,25.279,25.2868,13100.0
2013-03-26 13:20:00,32.57,32.59,32.56,32.59,22800.0,25.2868,25.3023,25.279,25.3023,22800.0
2013-03-26 13:25:00,32.58,32.59,32.58,32.58,9400.0,25.2946,25.3023,25.2946,25.2946,9400.0
2013-03-26 13:30:00,32.59,32.59,32.57,32.57,16800.0,25.3023,25.3023,25.2868,25.2868,16800.0
2013-03-26 13:35:00,32.56,32.56,32.55,32.56,9200.0,25.279,25.279,25.2713,25.279,9200.0
2013-03-26 13:40:00,32.55,32.58,32.55,32.58,22500.0,25.2713,25.2946,25.2713,25.2946,22500.0
2013-03-26 13:45:00,32.58,32.6,32.57,32.6,7300.0,25.2946,25.3101,25.2868,25.3101,7300.0
2013-03-26 13:50:00,32.6,32.62,32.59,32.62,6900.0,25.3101,25.3256,25.3023,25.3256,6900.0
2013-03-26 13:55:00,32.62,32.64,32.62,32.64,8900.0,25.3256,25.3411,25.3256,25.3411,8900.0
2013-03-26 14:00:00,32.64,32.66,32.64,32.66,2600.0,25.3411,25.3567,25.3411,25.3567,2600.0
2013-03-26 14:05:00,32.66,32.66,32.64,32.65,10800.0,25.3567,25.3567,25.3411,25.3489,10800.0
2013-03-26 14:10:00,32.64,32.65,32.64,32.64,5000.0,25.3411,25.3489,25.3411,25.3411,5000.0
2013-03-26 14:15:00,32.65,32.66,32.64,32.66,17600.0,25.3489,25.3567,25.3411,25.3567,17600.0
2013-03-26 14:20:00,32.66,32.67,32.66,32.66,12200.0,25.3567,25.3644,25.3567,25.3567,12200.0
2013-03-26 14:25:00,32.66,32.68,32.66,32.67,6200.0,25.3567,25.3722,25.3567,25.3644,6200.0
2013-03-26 14:30:00,32.67,32.67,32.64,32.64,6700.0,25.3644,25.3644,25.3411,25.3411,6700.0
2013-03-26 14:35:00,32.65,32.65,32.64,32.65,3400.0,25.3489,25.3489,25.3411,25.3489,3400.0
2013-03-26 14:40:00,32.65,32.68,32.64,32.67,17700.0,25.3489,25.3722,25.3411,25.3644,17700.0
2013-03-26 14:45:00,32.67,32.67,32.65,32.67,12600.0,25.3644,25.3644,25.3489,25.3644,12600.0
2013-03-26 14:50:00,32.66,32.7,32.66,32.7,6700.0,25.3567,25.3877,25.3567,25.3877,6700.0
2013-03-26 14:55:00,32.7,32.72,32.7,32.71,7000.0,25.3877,25.4032,25.3877,25.3955,7000.0
2013-03-26 15:00:00,32.72,32.72,32.71,32.72,8500.0,25.4032,25.4032,25.3955,25.4032,8500.0
2013-03-26 15:05:00,32.72,32.73,32.71,32.73,18000.0,25.4032,25.411,25.3955,25.411,18000.0
2013-03-26 15:10:00,32.72,32.76,32.72,32.76,10600.0,25.4032,25.4343,25.4032,25.4343,10600.0
2013-03-26 15:15:00,32.76,32.77,32.75,32.76,14400.0,25.4343,25.4421,25.4265,25.4343,14400.0
2013-03-26 15:20:00,32.75,32.78,32.74,32.74,63500.0,25.4265,25.4498,25.4188,25.4188,63500.0
2013-03-26 15:25:00,32.74,32.75,32.65,32.65,87400.0,25.4188,25.4265,25.3489,25.3489,87400.0
2013-03-26 15:30:00,32.66,32.72,32.66,32.69,57300.0,25.3567,25.4032,25.3567,25.38,57300.0
2013-03-26 15:35:00,32.69,32.69,32.59,32.59,107500.0,25.38,25.38,25.3023,25.3023,107500.0
2013-03-26 15:40:00,32.59,32.6,32.58,32.6,38800.0,25.3023,25.3101,25.2946,25.3101,38800.0
2013-03-26 15:45:00,32.59,32.63,32.58,32.6,64800.0,25.3023,25.3334,25.2946,25.3101,64800.0
2013-03-26 15:50:00,32.6,32.61,32.55,32.58,59400.0,25.3101,25.3178,25.2713,25.2946,59400.0
2013-03-26 15:55:00,32.59,32.6,32.58,32.6,101000.0,25.3023,25.3101,25.2946,25.3101,101000.0
2013-03-27 09:30:00,32.18,32.23,32.06,32.09,36800.0,25.1643,25.2034,25.0705,25.0939,36800.0
2013-03-27 09:35:00,32.1,32.2,32.06,32.2,23300.0,25.1018,25.18,25.0705,25.18,23300.0
2013-03-27 09:40:00,32.18,32.21,32.17,32.2,14300.0,25.1643,25.1878,25.1565,25.18,14300.0
2013-03-27 09:45:00,32.2,32.27,32.2,32.23,13000.0,25.18,25.2347,25.18,25.2034,13000.0
2013-03-27 09:50:00,32.23,32.23,32.19,32.21,18900.0,25.2034,25.2034,25.1721,25.1878,18900.0
2013-03-27 09:55:00,32.2,32.27,32.2,32.23,6600.0,25.18,25.2347,25.18,25.2034,6600.0
2013-03-27 10:00:00,32.23,32.26,32.22,32.25,4800.0,25.2034,25.2269,25.1956,25.2191,4800.0
2013-03-27 10:05:00,32.27,32.28,32.22,32.24,7800.0,25.2347,25.2425,25.1956,25.2112,7800.0
2013-03-27 10:10:00,32.25,32.25,32.22,32.24,18200.0,25.2191,25.2191,25.1956,25.2112,18200.0
2013-03-27 10:15:00,32.23,32.25,32.22,32.25,8100.0,25.2034,25.2191,25.1956,25.2191,8100.0
2013-03-27 10:20:00,32.26,32.29,32.26,32.27,8600.0,25.2269,25.2503,25.2269,25.2347,8600.0
2013-03-27 10:25:00,32.28,32.33,32.28,32.31,13800.0,25.2425,25.2816,25.2425,25.266,13800.0
2013-03-27 10:30:00,32.32,32.34,32.28,32.28,6600.0,25.2738,25.2894,25.2425,25.2425,6600.0
2013-03-27 10:35:00,32.28,32.31,32.27,32.29,8300.0,25.2425,25.266,25.2347,25.2503,8300.0
2013-03-27 10:40:00,32.3,32.33,32.29,32.29,10800.0,25.2582,25.2816,25.2503,25.2503,10800.0
2013-03-27 10:45:00,32.29,32.3,32.27,32.27,14500.0,25.2503,25.2582,25.2347,25.2347,14500.0
2013-03-27 10:50:00,32.27,32.28,32.25,32.26,6300.0,25.2347,25.2425,25.2191,25.2269,6300.0
2013-03-27 10:55:00,32.26,32.28,32.26,32.28,8100.0,25.2269,25.2425,25.2269,25.2425,8100.0
2013-03-27 11:00:00,32.28,32.3,32.27,32.3,6800.0,25.2425,25.2582,25.2347,25.2582,6800.0
2013-03-27 11:05:00,32.29,32.29,32.26,32.26,6200.0,25.2503,25.2503,25.2269,25.2269,6200.0
2013-03-27 11:10:00,32.27,32.32,32.26,32.32,6500.0,25.2347,25.2738,25.2269,25.2738,6500.0
2013-03-27 11:15:00,32.3,32.33,32.29,32.33,5700.0,25.2582,25.2816,25.2503,25.2816,5700.0
2013-03-27 11:20:00,32.33,32.34,32.32,32.34,6500.0,25.2816,25.2894,25.2738,25.2894,6500.0
2013-03-27 11:25:00,32.35,32.35,32.31,32.32,11300.0,25.2973,25.2973,25.266,25.2738,11300.0
2013-03-27 11:30:00,32.32,32.35,32.32,32.35,9900.0,25.2738,25.2973,25.2738,25.2973,9900.0
2013-03-27 11:35:00,32.36,32.37,32.35,32.36,16200.0,25.3051,25.3129,25.2973,25.3051,16200.0
2013-03-27 11:40:00,32.36,32.4,32.36,32.4,10300.0,25.3051,25.3364,25.3051,25.3364,10300.0
2013-03-27 11:45:00,32.4,32.4,32.39,32.4,9000.0,25.3364,25.3364,25.3285,25.3364,9000.0
2013-03-27 11:50:00,32.4,32.44,32.4,32.4,14900.0,25.3364,25.3676,25.3364,25.3364,14900.0
2013-03-27 11:55:00,32.39,32.41,32.37,32.39,40900.0,25.3285,25.3442,25.3129,25.3285,40900.0
2013-03-27 12:00:00,32.4,32.43,32.4,32.43,5900.0,25.3364,25.3598,25.3364,25.3598,5900.0
2013-03-27 12:05:00,32.44,32.45,32.39,32.4,22800.0,25.3676,25.3755,25.3285,25.3364,22800.0
2013-03-27 12:10:00,32.4,32.4,32.39,32.4,5300.0,25.3364,25.3364,25.3285,25.3364,5300.0
2013-03-27 12:15:00,32.4,32.42,32.38,32.38,21000.0,25.3364,25.352,25.3207,25.3207,21000.0
2013-03-27 12:20:00,32.38,32.43,32.38,32.43,14900.0,25.3207,25.3598,25.3207,25.3598,14900.0
2013-03-27 12:25:00,32.43,32.44,32.43,32.43,5500.0,25.3598,25.3676,25.3598,25.3598,5500.0
2013-03-27 12:30:00,32.43,32.48,32.42,32.48,11800.0,25.3598,25.3989,25.352,25.3989,11800.0
2013-03-27 12:35:00,32.48,32.5,32.47,32.49,13800.0,25.3989,25.4146,25.3911,25.4067,13800.0
2013-03-27 12:40:00,32.49,32.5,32.47,32.47,11100.0,25.4067,25.4146,25.3911,25.3911,11100.0
2013-03-27 12:45:00,32.48,32.48,32.45,32.46,13100.0,25.3989,25.3989,25.3755,25.3833,13100.0
2013-03-27 12:50:00,32.45,32.47,32.45,32.46,3900.0,25.3755,25.3911,25.3755,25.3833,3900.0
2013-03-27 12:55:00,32.46,32.46,32.45,32.46,5100.0,25.3833,25.3833,25.3755,25.3833,5100.0
2013-03-27 13:00:00,32.46,32.46,32.44,32.45,10900.0,25.3833,25.3833,25.3676,25.3755,10900.0
2013-03-27 13:05:00,32.44,32.45,32.41,32.41,6900.0,25.3676,25.3755,25.3442,25.3442,6900.0
2013-03-27 13:10:00,32.41,32.41,32.4,32.41,10300.0,25.3442,25.3442,25.3364,25.3442,10300.0
2013-03-27 13:15:00,32.41,32.43,32.4,32.4,12400.0,25.3442,25.3598,25.3364,25.3364,12400.0
2013-03-27 13:20:00,32.4,32.41,32.4,32.4,9900.0,25.3364,25.3442,25.3364,25.3364,9900.0
2013-03-27 13:25:00,32.41,32.45,32.41,32.45,6400.0,25.3442,25.3755,25.3442,25.3755,6400.0
2013-03-27 13:30:00,32.46,32.46,32.44,32.45,11500.0,25.3833,25.3833,25.3676,25.3755,11500.0
2013-03-27 13:35:00,32.45,32.45,32.44,32.44,2000.0,25.3755,25.3755,25.3676,25.3676,2000.0
2013-03-27 13:40:00,32.44,32.46,32.44,32.45,5800.0,25.3676,25.3833,25.3676,25.3755,5800.0
2013-03-27 13:45:00,32.45,32.45,32.44,32.45,6100.0,25.3755,25.3755,25.3676,25.3755,6100.0
2013-03-27 13:50:00,32.44,32.45,32.44,32.44,11200.0,25.3676,25.3755,25.3676,25.3676,11200.0
2013-03-27 13:55:00,32.44,32.45,32.44,32.45,7800.0,25.3676,25.3755,25.3676,25.3755,7800.0
2013-03-27 14:00:00,32.45,32.48,32.45,32.48,11900.0,25.3755,25.3989,25.3755,25.3989,11900.0
2013-03-27 14:05:00,32.48,32.48,32.47,32.47,8600.0,25.3989,25.3989,25.3911,25.3911,8600.0
2013-03-27 14:10:00,32.47,32.47,32.44,32.45,9000.0,25.3911,25.3911,25.3676,25.3755,9000.0
2013-03-27 14:15:00,32.45,32.46,32.43,32.45,15000.0,25.3755,25.3833,25.3598,25.3755,15000.0
2013-03-27 14:20:00,32.45,32.47,32.44,32.46,14000.0,25.3755,25.3911,25.3676,25.3833,14000.0
2013-03-27 14:25:00,32.47,32.49,32.47,32.49,6900.0,25.3911,25.4067,25.3911,25.4067,6900.0
2013-03-27 14:30:00,32.48,32.49,32.46,32.46,7300.0,25.3989,25.4067,25.3833,25.3833,7300.0
2013-03-27 14:35:00,32.46,32.47,32.46,32.46,7300.0,25.3833,25.3911,25.3833,25.3833,7300.0
2013-03-27 14:40:00,32.46,32.5,32.46,32.49,14500.0,25.3833,25.4146,25.3833,25.4067,14500.0
2013-03-27 14:45:00,32.5,32.5,32.48,32.48,10500.0,25.4146,25.4146,25.3989,25.3989,10500.0
2013-03-27 14:50:00,32.48,32.49,32.48,32.49,6300.0,25.3989,25.4067,25.3989,25.4067,6300.0
2013-03-27 14:55:00,32.48,32.49,32.48,32.49,9300.0,25.3989,25.4067,25.3989,25.4067,9300.0
2013-03-27 15:00:00,32.49,32.49,32.46,32.46,10800.0,25.4067,25.4067,25.3833,25.3833,10800.0
2013-03-27 15:05:00,32.47,32.49,32.46,32.49,10900.0,25.3911,25.4067,25.3833,25.4067,10900.0
2013-03-27 15:10:00,32.49,32.51,32.48,32.51,12400.0,25.4067,25.4224,25.3989,25.4224,12400.0
2013-03-27 15:15:00,32.51,32.52,32.5,32.51,15100.0,25.4224,25.4302,25.4146,25.4224,15100.0
2013-03-27 15:20:00,32.51,32.51,32.5,32.51,4100.0,25.4224,25.4224,25.4146,25.4224,4100.0
2013-03-27 15:25:00,32.5,32.53,32.5,32.53,11400.0,25.4146,25.438,25.4146,25.438,11400.0
2013-03-27 15:30:00,32.52,32.54,32.51,32.51,19000.0,25.4302,25.4458,25.4224,25.4224,19000.0
2013-03-27 15:35:00,32.51,32.52,32.48,32.49,28000.0,25.4224,25.4302,25.3989,25.4067,28000.0
2013-03-27 15:40:00,32.48,32.52,32.48,32.52,29100.0,25.3989,25.4302,25.3989,25.4302,29100.0
2013-03-27 15:45:00,32.52,32.52,32.49,32.51,46500.0,25.4302,25.4302,25.4067,25.4224,46500.0
2013-03-27 15:50:00,32.51,32.54,32.5,32.54,55200.0,25.4224,25.4458,25.4146,25.4458,55200.0
2013-03-27 15:55:00,32.54,32.57,32.53,32.56,106200.0,25.4458,25.4693,25.438,25.4615,106200.0
2013-03-28 09:30:00,32.56,32.56,32.49,32.55,12600.0,25.4615,25.4615,25.4067,25.4537,12600.0
2013-03-28 09:35:00,32.56,32.59,32.5,32.5,7100.0,25.4615,25.4849,25.4146,25.4146,7100.0
2013-03-28 09:40:00,32.49,32.51,32.41,32.43,7600.0,25.4067,25.4224,25.3442,25.3598,7600.0
2013-03-28 09:45:00,32.43,32.45,32.4,32.44,7300.0,25.3598,25.3755,25.3364,25.3676,7300.0
2013-03-28 09:50:00,32.43,32.5,32.43,32.5,5500.0,25.3598,25.4146,25.3598,25.4146,5500.0
2013-03-28 09:55:00,32.5,32.55,32.5,32.54,9400.0,25.4146,25.4537,25.4146,25.4458,9400.0
2013-03-28 10:00:00,32.53,32.54,32.49,32.52,11200.0,25.438,25.4458,25.4067,25.4302,11200.0
2013-03-28 10:05:00,32.52,32.55,32.51,32.54,5200.0,25.4302,25.4537,25.4224,25.4458,5200.0
2013-03-28 10:10:00,32.53,32.57,32.51,32.56,5100.0,25.438,25.4693,25.4224,25.4615,5100.0
2013-03-28 10:15:00,32.55,32.55,32.51,32.52,7500.0,25.4537,25.4537,25.4224,25.4302,7500.0
2013-03-28 10:20:00,32.54,32.56,32.52,32.54,11300.0,25.4458,25.4615,25.4302,25.4458,11300.0
2013-03-28 10:25:00,32.56,32.58,32.56,32.57,2900.0,25.4615,25.4771,25.4615,25.4693,2900.0
2013-03-28 10:30:00,32.56,32.61,32.55,32.59,9600.0,25.4615,25.5006,25.4537,25.4849,9600.0
2013-03-28 10:35:00,32.6,32.63,32.59,32.63,9300.0,25.4928,25.5162,25.4849,25.5162,9300.0
2013-03-28 10:40:00,32.63,32.65,32.62,32.64,7600.0,25.5162,25.5319,25.5084,25.524,7600.0
2013-03-28 10:45:00,32.65,32.67,32.64,32.67,10100.0,25.5319,25.5475,25.524,25.5475,10100.0
2013-03-28 10:50:00,32.66,32.71,32.66,32.69,13100.0,25.5397,25.5788,25.5397,25.5631,13100.0
2013-03-28 10:55:00,32.69,32.73,32.69,32.72,10000.0,25.5631,25.5944,25.5631,25.5866,10000.0
2013-03-28 11:00:00,32.72,32.74,32.68,32.72,14300.0,25.5866,25.6022,25.5553,25.5866,14300.0
2013-03-28 11:05:00,32.73,32.74,32.72,32.72,15200.0,25.5944,25.6022,25.5866,25.5866,15200.0
2013-03-28 11:10:00,32.72,32.73,32.71,32.71,13900.0,25.5866,25.5944,25.5788,25.5788,13900.0
2013-03-28 11:15:00,32.7,32.7,32.66,32.68,11600.0,25.571,25.571,25.5397,25.5553,11600.0
2013-03-28 11:20:00,32.69,32.74,32.68,32.73,24700.0,25.5631,25.6022,25.5553,25.5944,24700.0
2013-03-28 11:25:00,32.72,32.75,32.72,32.74,13300.0,25.5866,25.6101,25.5866,25.6022,13300.0
2013-03-28 11:30:00,32.75,32.75,32.72,32.72,19200.0,25.6101,25.6101,25.5866,25.5866,19200.0
2013-03-28 11:35:00,32.72,32.74,32.71,32.73,6600.0,25.5866,25.6022,25.5788,25.5944,6600.0
2013-03-28 11:40:00,32.73,32.75,32.72,32.74,8600.0,25.5944,25.6101,25.5866,25.6022,8600.0
2013-03-28 11:45:00,32.73,32.74,32.73,32.73,3500.0,25.5944,25.6022,25.5944,25.5944,3500.0
2013-03-28 11:50:00,32.72,32.77,32.72,32.77,30500.0,25.5866,25.6257,25.5866,25.6257,30500.0
2013-03-28 11:55:00,32.77,32.8,32.76,32.77,34900.0,25.6257,25.6492,25.6179,25.6257,34900.0
2013-03-28 12:00:00,32.77,32.77,32.7,32.7,9200.0,25.6257,25.6257,25.571,25.571,9200.0
2013-03-28 12:05:00,32.7,32.73,32.7,32.72,6700.0,25.571,25.5944,25.571,25.5866,6700.0
2013-03-28 12:10:00,32.71,32.73,32.71,32.73,4800.0,25.5788,25.5944,25.5788,25.5944,4800.0
2013-03-28 12:15:00,32.73,32.74,32.71,32.71,6100.0,25.5944,25.6022,25.5788,25.5788,6100.0
2013-03-28 12:20:00,32.71,32.71,32.67,32.67,6600.0,25.5788,25.5788,25.5475,25.5475,6600.0
2013-03-28 12:25:00,32.67,32.7,32.66,32.7,10700.0,25.5475,25.571,25.5397,25.571,10700.0
2013-03-28 12:30:00,32.69,32.72,32.65,32.72,19100.0,25.5631,25.5866,25.5319,25.5866,19100.0
2013-03-28 12:35:00,32.72,32.73,32.71,32.71,5200.0,25.5866,25.5944,25.5788,25.5788,5200.0
2013-03-28 12:40:00,32.7,32.71,32.68,32.7,6200.0,25.571,25.5788,25.5553,25.571,6200.0
2013-03-28 12:45:00,32.71,32.76,32.7,32.76,15000.0,25.5788,25.6179,25.571,25.6179,15000.0
2013-03-28 12:50:00,32.77,32.8,32.75,32.8,17400.0,25.6257,25.6492,25.6101,25.6492,17400.0
2013-03-28 12:55:00,32.79,32.81,32.78,32.8,11000.0,25.6413,25.657,25.6335,25.6492,11000.0
2013-03-28 13:00:00,32.79,32.8,32.78,32.79,11000.0,25.6413,25.6492,25.6335,25.6413,11000.0
2013-03-28 13:05:00,32.79,32.82,32.79,32.82,6700.0,25.6413,25.6648,25.6413,25.6648,6700.0
2013-03-28 13:10:00,32.82,32.82,32.8,32.8,7600.0,25.6648,25.6648,25.6492,25.6492,7600.0
2013-03-28 13:15:00,32.81,32.81,32.8,32.8,2800.0,25.657,25.657,25.6492,25.6492,2800.0
2013-03-28 13:20:00,32.81,32.82,32.8,32.82,8500.0,25.657,25.6648,25.6492,25.6648,8500.0
2013-03-28 13:25:00,32.82,32.82,32.81,32.82,4600.0,25.6648,25.6648,25.657,25.6648,4600.0
2013-03-28 13:30:00,32.83,32.83,32.79,32.79,27500.0,25.6726,25.6726,25.6413,25.6413,27500.0
2013-03-28 13:35:00,32.78,32.79,32.75,32.76,15100.0,25.6335,25.6413,25.6101,25.6179,15100.0
2013-03-28 13:40:00,32.75,32.76,32.74,32.75,18400.0,25.6101,25.6179,25.6022,25.6101,18400.0
2013-03-28 13:45:00,32.75,32.8,32.74,32.8,21800.0,25.6101,25.6492,25.6022,25.6492,21800.0
2013-03-28 13:50:00,32.8,32.8,32.78,32.79,14000.0,25.6492,25.6492,25.6335,25.6413,14000.0
2013-03-28 13:55:00,32.79,32.8,32.78,32.8,16700.0,25.6413,25.6492,25.6335,25.6492,16700.0
2013-03-28 14:00:00,32.79,32.8,32.76,32.76,29000.0,25.6413,25.6492,25.6179,25.6179,29000.0
2013-03-28 14:05:00,32.75,32.75,32.73,32.73,6300.0,25.6101,25.6101,25.5944,25.5944,6300.0
2013-03-28 14:10:00,32.74,32.75,32.72,32.73,18300.0,25.6022,25.6101,25.5866,25.5944,18300.0
2013-03-28 14:15:00,32.73,32.74,32.71,32.73,7200.0,25.5944,25.6022,25.5788,25.5944,7200.0
2013-03-28 14:20:00,32.73,32.77,32.73,32.76,9400.0,25.5944,25.6257,25.5944,25.6179,9400.0
2013-03-28 14:25:00,32.76,32.78,32.74,32.78,14400.0,25.6179,25.6335,25.6022,25.6335,14400.0
2013-03-28 14:30:00,32.77,32.78,32.74,32.74,11200.0,25.6257,25.6335,25.6022,25.6022,11200.0
2013-03-28 14:35:00,32.74,32.75,32.73,32.74,9900.0,25.6022,25.6101,25.5944,25.6022,9900.0
2013-03-28 14:40:00,32.73,32.77,32.73,32.76,13200.0,25.5944,25.6257,25.5944,25.6179,13200.0
2013-03-28 14:45:00,32.77,32.79,32.77,32.78,13000.0,25.6257,25.6413,25.6257,25.6335,13000.0
2013-03-28 14:50:00,32.78,32.79,32.78,32.79,9600.0,25.6335,25.6413,25.6335,25.6413,9600.0
2013-03-28 14:55:00,32.79,32.79,32.77,32.79,22100.0,25.6413,25.6413,25.6257,25.6413,22100.0
2013-03-28 15:00:00,32.8,32.8,32.76,32.77,17300.0,25.6492,25.6492,25.6179,25.6257,17300.0
2013-03-28 15:05:00,32.78,32.79,32.73,32.77,29300.0,25.6335,25.6413,25.5944,25.6257,29300.0
2013-03-28 15:10:00,32.78,32.8,32.78,32.79,19800.0,25.6335,25.6492,25.6335,25.6413,19800.0
2013-03-28 15:15:00,32.79,32.82,32.79,32.82,32300.0,25.6413,25.6648,25.6413,25.6648,32300.0
2013-03-28 15:20:00,32.81,32.85,32.81,32.83,16000.0,25.657,25.6883,25.657,25.6726,16000.0
2013-03-28 15:25:00,32.83,32.84,32.8,32.83,45000.0,25.6726,25.6804,25.6492,25.6726,45000.0
2013-03-28 15:30:00,32.83,32.88,32.83,32.88,18500.0,25.6726,25.7117,25.6726,25.7117,18500.0
2013-03-28 15:35:00,32.87,32.88,32.85,32.85,25000.0,25.7039,25.7117,25.6883,25.6883,25000.0
2013-03-28 15:40:00,32.85,32.88,32.83,32.87,51500.0,25.6883,25.7117,25.6726,25.7039,51500.0
2013-03-28 15:45:00,32.88,32.92,32.88,32.91,42100.0,25.7117,25.743,25.7117,25.7352,42100.0
2013-03-28 15:50:00,32.91,32.96,32.91,32.95,55600.0,25.7352,25.7743,25.7352,25.7665,55600.0
2013-03-28 15:55:00,32.96,33.01,32.95,32.99,255100.0,25.7743,25.8134,25.7665,25.7977,255100.0
2013-04-01 09:30:00,32.93,32.98,32.88,32.91,14600.0,25.7508,25.7899,25.7117,25.7352,14600.0
2013-04-01 09:35:00,32.89,32.99,32.86,32.96,5200.0,25.7195,25.7977,25.6961,25.7743,5200.0
2013-04-01 09:40:00,32.96,32.98,32.95,32.96,2400.0,25.7743,25.7899,25.7665,25.7743,2400.0
2013-04-01 09:45:00,32.96,32.96,32.92,32.92,14500.0,25.7743,25.7743,25.743,25.743,14500.0
2013-04-01 09:50:00,32.91,32.91,32.79,32.83,9200.0,25.7352,25.7352,25.6413,25.6726,9200.0
2013-04-01 09:55:00,32.82,32.82,32.78,32.81,13400.0,25.6648,25.6648,25.6335,25.657,13400.0
2013-04-01 10:00:00,32.8,32.83,32.66,32.72,16100.0,25.6492,25.6726,25.5397,25.5866,16100.0
2013-04-01 10:05:00,32.72,32.75,32.7,32.7,6600.0,25.5866,25.6101,25.571,25.571,6600.0
2013-04-01 10:10:00,32.7,32.74,32.69,32.71,8700.0,25.571,25.6022,25.5631,25.5788,8700.0
2013-04-01 10:15:00,32.71,32.77,32.7,32.77,10300.0,25.5788,25.6257,25.571,25.6257,10300.0
2013-04-01 10:20:00,32.77,32.81,32.76,32.8,10900.0,25.6257,25.657,25.6179,25.6492,10900.0
2013-04-01 10:25:00,32.8,32.84,32.8,32.83,5700.0,25.6492,25.6804,25.6492,25.6726,5700.0
2013-04-01 10:30:00,32.83,32.83,32.79,32.8,4300.0,25.6726,25.6726,25.6413,25.6492,4300.0
2013-04-01 10:35:00,32.8,32.82,32.75,32.77,8500.0,25.6492,25.6648,25.6101,25.6257,8500.0
2013-04-01 10:40:00,32.76,32.8,32.75,32.8,13300.0,25.6179,25.6492,25.6101,25.6492,13300.0
2013-04-01 10:45:00,32.8,32.8,32.73,32.77,12800.0,25.6492,25.6492,25.5944,25.6257,12800.0
2013-04-01 10:50:00,32.77,32.78,32.74,32.75,7100.0,25.6257,25.6335,25.6022,25.6101,7100.0
2013-04-01 10:55:00,32.76,32.77,32.74,32.76,6200.0,25.6179,25.6257,25.6022,25.6179,6200.0
2013-04-01 11:00:00,32.75,32.76,32.65,32.65,9200.0,25.6101,25.6179,25.5319,25.5319,9200.0
2013-04-01 11:05:00,32.65,32.68,32.65,32.67,5500.0,25.5319,25.5553,25.5319,25.5475,5500.0
2013-04-01 11:10:00,32.67,32.69,32.64,32.68,12500.0,25.5475,25.5631,25.524,25.5553,12500.0
2013-04-01 11:15:00,32.67,32.67,32.63,32.66,9800.0,25.5475,25.5475,25.5162,25.5397,9800.0
2013-04-01 11:20:00,32.65,32.65,32.59,32.6,11500.0,25.5319,25.5319,25.4849,25.4928,11500.0
2013-04-01 11:25:00,32.59,32.63,32.59,32.62,7000.0,25.4849,25.5162,25.4849,25.5084,7000.0
2013-04-01 11:30:00,32.62,32.62,32.57,32.57,6100.0,25.5084,25.5084,25.4693,25.4693,6100.0
2013-04-01 11:35:00,32.57,32.58,32.53,32.53,8900.0,25.4693,25.4771,25.438,25.438,8900.0
2013-04-01 11:40:00,32.54,32.57,32.54,32.56,18600.0,25.4458,25.4693,25.4458,25.4615,18600.0
2013-04-01 11:45:00,32.55,32.55,32.52,32.55,10200.0,25.4537,25.4537,25.4302,25.4537,10200.0
2013-04-01 11:50:00,32.55,32.55,32.5,32.5,5600.0,25.4537,25.4537,25.4146,25.4146,5600.0
2013-04-01 11:55:00,32.5,32.51,32.45,32.51,13100.0,25.4146,25.4224,25.3755,25.4224,13100.0
2013-04-01 12:00:00,32.5,32.51,32.48,32.51,12900.0,25.4146,25.4224,25.3989,25.4224,12900.0
2013-04-01 12:05:00,32.5,32.52,32.5,32.52,8100.0,25.4146,25.4302,25.4146,25.4302,8100.0
2013-04-01 12:10:00,32.52,32.52,32.51,32.51,4500.0,25.4302,25.4302,25.4224,25.4224,4500.0
2013-04-01 12:15:00,32.51,32.51,32.49,32.5,3100.0,25.4224,25.4224,25.4067,25.4146,3100.0
2013-04-01 12:20:00,32.49,32.49,32.47,32.47,7400.0,25.4067,25.4067,25.3911,25.3911,7400.0
2013-04-01 12:25:00,32.47,32.53,32.47,32.53,9300.0,25.3911,25.438,25.3911,25.438,9300.0
2013-04-01 12:30:00,32.53,32.54,32.5,32.5,7500.0,25.438,25.4458,25.4146,25.4146,7500.0
2013-04-01 12:35:00,32.51,32.54,32.51,32.53,3600.0,25.4224,25.4458,25.4224,25.438,3600.0
2013-04-01 12:40:00,32.53,32.53,32.48,32.49,9600.0,25.438,25.438,25.3989,25.4067,9600.0
2013-04-01 12:45:00,32.49,32.49,32.47,32.47,4800.0,25.4067,25.4067,25.3911,25.3911,4800.0
2013-04-01 12:50:00,32.48,32.52,32.48,32.5,8100.0,25.3989,25.4302,25.3989,25.4146,8100.0
2013-04-01 12:55:00,32.5,32.51,32.5,32.5,4600.0,25.4146,25.4224,25.4146,25.4146,4600.0
2013-04-01 13:00:00,32.5,32.5,32.47,32.47,4100.0,25.4146,25.4146,25.3911,25.3911,4100.0
2013-04-01 13:05:00,32.47,32.49,32.47,32.48,8300.0,25.3911,25.4067,25.3911,25.3989,8300.0
2013-04-01 13:10:00,32.47,32.48,32.47,32.47,1500.0,25.3911,25.3989,25.3911,25.3911,1500.0
2013-04-01 13:15:00,32.46,32.47,32.46,32.46,700.0,25.3833,25.3911,25.3833,25.3833,700.0
2013-04-01 13:20:00,32.46,32.46,32.42,32.43,12700.0,25.3833,25.3833,25.352,25.3598,12700.0
2013-04-01 13:25:00,32.43,32.44,32.42,32.43,5800.0,25.3598,25.3676,25.352,25.3598,5800.0
2013-04-01 13:30:00,32.42,32.43,32.4,32.43,11200.0,25.352,25.3598,25.3364,25.3598,11200.0
2013-04-01 13:35:00,32.43,32.47,32.43,32.47,22800.0,25.3598,25.3911,25.3598,25.3911,22800.0
2013-04-01 13:40:00,32.47,32.47,32.43,32.45,20200.0,25.3911,25.3911,25.3598,25.3755,20200.0
2013-04-01 13:45:00,32.45,32.48,32.45,32.48,5700.0,25.3755,25.3989,25.3755,25.3989,5700.0
2013-04-01 13:50:00,32.49,32.53,32.49,32.53,14000.0,25.4067,25.438,25.4067,25.438,14000.0
2013-04-01 13:55:00,32.53,32.54,32.52,32.54,3400.0,25.438,25.4458,25.4302,25.4458,3400.0
2013-04-01 14:00:00,32.53,32.53,32.52,32.52,19300.0,25.438,25.438,25.4302,25.4302,19300.0
2013-04-01 14:05:00,32.52,32.53,32.51,32.51,8500.0,25.4302,25.438,25.4224,25.4224,8500.0
2013-04-01 14:10:00,32.51,32.54,32.5,32.51,12400.0,25.4224,25.4458,25.4146,25.4224,12400.0
2013-04-01 14:15:00,32.5,32.51,32.48,32.48,9000.0,25.4146,25.4224,25.3989,25.3989,9000.0
2013-04-01 14:20:00,32.48,32.5,32.48,32.48,8000.0,25.3989,25.4146,25.3989,25.3989,8000.0
2013-04-01 14:25:00,32.48,32.48,32.47,32.47,5600.0,25.3989,25.3989,25.3911,25.3911,5600.0
2013-04-01 14:30:00,32.47,32.48,32.44,32.46,8300.0,25.3911,25.3989,25.3676,25.3833,8300.0
2013-04-01 14:35:00,32.47,32.47,32.44,32.44,7400.0,25.3911,25.3911,25.3676,25.3676,7400.0
2013-04-01 14:40:00,32.44,32.48,32.44,32.45,25200.0,25.3676,25.3989,25.3676,25.3755,25200.0
2013-04-01 14:45:00,32.44,32.49,32.44,32.49,8100.0,25.3676,25.4067,25.3676,25.4067,8100.0
2013-04-01 14:50:00,32.49,32.5,32.48,32.5,4900.0,25.4067,25.4146,25.3989,25.4146,4900.0
2013-04-01 14:55:00,32.5,32.51,32.49,32.5,3100.0,25.4146,25.4224,25.4067,25.4146,3100.0
2013-04-01 15:00:00,32.49,32.49,32.45,32.49,16400.0,25.4067,25.4067,25.3755,25.4067,16400.0
2013-04-01 15:05:00,32.5,32.5,32.47,32.47,3300.0,25.4146,25.4146,25.3911,25.3911,3300.0
2013-04-01 15:10:00,32.47,32.47,32.46,32.47,5000.0,25.3911,25.3911,25.3833,25.3911,5000.0
2013-04-01 15:15:00,32.46,32.46,32.42,32.42,4500.0,25.3833,25.3833,25.352,25.352,4500.0
2013-04-01 15:20:00,32.42,32.43,32.4,32.42,13100.0,25.352,25.3598,25.3364,25.352,13100.0
2013-04-01 15:25:00,32.42,32.45,32.42,32.45,4300.0,25.352,25.3755,25.352,25.3755,4300.0
2013-04-01 15:30:00,32.44,32.47,32.38,32.45,22100.0,25.3676,25.3911,25.3207,25.3755,22100.0
2013-04-01 15:35:00,32.45,32.45,32.41,32.44,12000.0,25.3755,25.3755,25.3442,25.3676,12000.0
2013-04-01 15:40:00,32.45,32.46,32.41,32.46,21200.0,25.3755,25.3833,25.3442,25.3833,21200.0
2013-04-01 15:45:00,32.46,32.47,32.44,32.45,11400.0,25.3833,25.3911,25.3676,25.3755,11400.0
2013-04-01 15:50:00,32.45,32.45,32.41,32.43,31600.0,25.3755,25.3755,25.3442,25.3598,31600.0
2013-04-01 15:55:00,32.43,32.48,32.43,32.47,53300.0,25.3598,25.3989,25.3598,25.3911,53300.0
2013-04-02 09:30:00,32.63,32.73,32.46,32.71,33500.0,25.5162,25.5944,25.3833,25.5788,33500.0
2013-04-02 09:35:00,32.69,32.7,32.64,32.66,2700.0,25.5631,25.571,25.524,25.5397,2700.0
2013-04-02 09:40:00,32.71,32.79,32.7,32.79,10100.0,25.5788,25.6413,25.571,25.6413,10100.0
2013-04-02 09:45:00,32.79,32.88,32.79,32.88,16100.0,25.6413,25.7117,25.6413,25.7117,16100.0
2013-04-02 09:50:00,32.88,32.9,32.86,32.87,6800.0,25.7117,25.7274,25.6961,25.7039,6800.0
2013-04-02 09:55:00,32.86,32.91,32.86,32.9,21600.0,25.6961,25.7352,25.6961,25.7274,21600.0
2013-04-02 10:00:00,32.9,32.92,32.89,32.92,10400.0,25.7274,25.743,25.7195,25.743,10400.0
2013-04-02 10:05:00,32.92,32.94,32.92,32.93,7900.0,25.743,25.7586,25.743,25.7508,7900.0
2013-04-02 10:10:00,32.93,32.94,32.93,32.93,11200.0,25.7508,25.7586,25.7508,25.7508,11200.0
2013-04-02 10:15:00,32.93,32.94,32.87,32.89,13400.0,25.7508,25.7586,25.7039,25.7195,13400.0
2013-04-02 10:20:00,32.89,32.92,32.89,32.92,14200.0,25.7195,25.743,25.7195,25.743,14200.0
2013-04-02 10:25:00,32.92,32.92,32.87,32.88,14900.0,25.743,25.743,25.7039,25.7117,14900.0
2013-04-02 10:30:00,32.88,32.91,32.84,32.85,14100.0,25.7117,25.7352,25.6804,25.6883,14100.0
2013-04-02 10:35:00,32.86,32.89,32.85,32.86,14700.0,25.6961,25.7195,25.6883,25.6961,14700.0
2013-04-02 10:40:00,32.87,32.87,32.85,32.85,9500.0,25.7039,25.7039,25.6883,25.6883,9500.0
2013-04-02 10:45:00,32.85,32.85,32.85,32.85,10400.0,25.6883,25.6883,25.6883,25.6883,10400.0
2013-04-02 10:50:00,32.85,32.85,32.8,32.81,9100.0,25.6883,25.6883,25.6492,25.657,9100.0
2013-04-02 10:55:00,32.81,32.83,32.8,32.82,6300.0,25.657,25.6726,25.6492,25.6648,6300.0
2013-04-02 11:00:00,32.82,32.82,32.8,32.81,6700.0,25.6648,25.6648,25.6492,25.657,6700.0
2013-04-02 11:05:00,32.8,32.81,32.77,32.77,17700.0,25.6492,25.657,25.6257,25.6257,17700.0
2013-04-02 11:10:00,32.77,32.78,32.77,32.78,2900.0,25.6257,25.6335,25.6257,25.6335,2900.0
2013-04-02 11:15:00,32.78,32.8,32.78,32.8,6400.0,25.6335,25.6492,25.6335,25.6492,6400.0
2013-04-02 11:20:00,32.81,32.82,32.8,32.82,8600.0,25.657,25.6648,25.6492,25.6648,8600.0
2013-04-02 11:25:00,32.82,32.82,32.8,32.8,4600.0,25.6648,25.6648,25.6492,25.6492,4600.0
2013-04-02 11:30:00,32.8,32.83,32.8,32.81,10600.0,25.6492,25.6726,25.6492,25.657,10600.0
2013-04-02 11:35:00,32.82,32.82,32.74,32.74,11500.0,25.6648,25.6648,25.6022,25.6022,11500.0
2013-04-02 11:40:00,32.74,32.74,32.69,32.69,4600.0,25.6022,25.6022,25.5631,25.5631,4600.0
2013-04-02 11:45:00,32.68,32.69,32.66,32.66,3500.0,25.5553,25.5631,25.5397,25.5397,3500.0
2013-04-02 11:50:00,32.66,32.7,32.66,32.68,6400.0,25.5397,25.571,25.5397,25.5553,6400.0
2013-04-02 11:55:00,32.69,32.69,32.66,32.68,4900.0,25.5631,25.5631,25.5397,25.5553,4900.0
2013-04-02 12:00:00,32.69,32.72,32.69,32.71,15200.0,25.5631,25.5866,25.5631,25.5788,15200.0
2013-04-02 12:05:00,32.71,32.72,32.7,32.72,16900.0,25.5788,25.5866,25.571,25.5866,16900.0
2013-04-02 12:10:00,32.71,32.73,32.71,32.73,4100.0,25.5788,25.5944,25.5788,25.5944,4100.0
2013-04-02 12:15:00,32.73,32.74,32.72,32.72,4900.0,25.5944,25.6022,25.5866,25.5866,4900.0
2013-04-02 12:20:00,32.72,32.72,32.69,32.7,2200.0,25.5866,25.5866,25.5631,25.571,2200.0
2013-04-02 12:25:00,32.69,32.7,32.69,32.7,3200.0,25.5631,25.571,25.5631,25.571,3200.0
2013-04-02 12:30:00,32.69,32.69,32.66,32.66,3600.0,25.5631,25.5631,25.5397,25.5397,3600.0
2013-04-02 12:35:00,32.66,32.66,32.65,32.66,1300.0,25.5397,25.5397,25.5319,25.5397,1300.0
2013-04-02 12:40:00,32.66,32.66,32.64,32.64,4900.0,25.5397,25.5397,25.524,25.524,4900.0
2013-04-02 12:45:00,32.64,32.66,32.64,32.66,4300.0,25.524,25.5397,25.524,25.5397,4300.0
2013-04-02 12:50:00,32.66,32.67,32.65,32.67,3500.0,25.5397,25.5475,25.5319,25.5475,3500.0
2013-04-02 12:55:00,32.67,32.69,32.66,32.68,5600.0,25.5475,25.5631,25.5397,25.5553,5600.0
2013-04-02 13:00:00,32.68,32.7,32.68,32.7,4400.0,25.5553,25.571,25.5553,25.571,4400.0
2013-04-02 13:05:00,32.7,32.7,32.68,32.68,2500.0,25.571,25.571,25.5553,25.5553,2500.0
2013-04-02 13:10:00,32.69,32.69,32.67,32.67,2500.0,25.5631,25.5631,25.5475,25.5475,2500.0
2013-04-02 13:15:00,32.67,32.68,32.62,32.62,5600.0,25.5475,25.5553,25.5084,25.5084,5600.0
2013-04-02 13:20:00,32.62,32.63,32.61,32.62,6300.0,25.5084,25.5162,25.5006,25.5084,6300.0
2013-04-02 13:25:00,32.62,32.63,32.62,32.62,4500.0,25.5084,25.5162,25.5084,25.5084,4500.0
2013-04-02 13:30:00,32.63,32.65,32.62,32.65,3300.0,25.5162,25.5319,25.5084,25.5319,3300.0
2013-04-02 13:35:00,32.65,32.67,32.65,32.66,4400.0,25.5319,25.5475,25.5319,25.5397,4400.0
2013-04-02 13:40:00,32.67,32.68,32.67,32.68,2800.0,25.5475,25.5553,25.5475,25.5553,2800.0
2013-04-02 13:45:00,32.67,32.67,32.65,32.66,13500.0,25.5475,25.5475,25.5319,25.5397,13500.0
2013-04-02 13:50:00,32.66,32.67,32.66,32.67,3400.0,25.5397,25.5475,25.5397,25.5475,3400.0
2013-04-02 13:55:00,32.67,32.67,32.65,32.66,3300.0,25.5475,25.5475,25.5319,25.5397,3300.0
2013-04-02 14:00:00,32.65,32.66,32.64,32.64,6600.0,25.5319,25.5397,25.524,25.524,6600.0
2013-04-02 14:05:00,32.63,32.66,32.63,32.66,9100.0,25.5162,25.5397,25.5162,25.5397,9100.0
2013-04-02 14:10:00,32.66,32.66,32.63,32.63,2500.0,25.5397,25.5397,25.5162,25.5162,2500.0
2013-04-02 14:15:00,32.63,32.63,32.61,32.62,1800.0,25.5162,25.5162,25.5006,25.5084,1800.0
2013-04-02 14:20:00,32.61,32.65,32.61,32.65,4300.0,25.5006,25.5319,25.5006,25.5319,4300.0
2013-04-02 14:25:00,32.65,32.65,32.6,32.6,4600.0,25.5319,25.5319,25.4928,25.4928,4600.0
2013-04-02 14:30:00,32.59,32.61,32.55,32.6,30000.0,25.4849,25.5006,25.4537,25.4928,30000.0
2013-04-02 14:35:00,32.59,32.61,32.57,32.61,10600.0,25.4849,25.5006,25.4693,25.5006,10600.0
2013-04-02 14:40:00,32.6,32.6,32.55,32.58,9100.0,25.4928,25.4928,25.4537,25.4771,9100.0
2013-04-02 14:45:00,32.58,32.61,32.58,32.59,4300.0,25.4771,25.5006,25.4771,25.4849,4300.0
2013-04-02 14:50:00,32.58,32.58,32.53,32.54,8200.0,25.4771,25.4771,25.438,25.4458,8200.0
2013-04-02 14:55:00,32.53,32.56,32.53,32.56,8100.0,25.438,25.4615,25.438,25.4615,8100.0
2013-04-02 15:00:00,32.56,32.56,32.54,32.55,7400.0,25.4615,25.4615,25.4458,25.4537,7400.0
2013-04-02 15:05:00,32.56,32.56,32.55,32.55,6000.0,25.4615,25.4615,25.4537,25.4537,6000.0
2013-04-02 15:10:00,32.56,32.56,32.53,32.53,6400.0,25.4615,25.4615,25.438,25.438,6400.0
2013-04-02 15:15:00,32.54,32.55,32.54,32.54,11100.0,25.4458,25.4537,25.4458,25.4458,11100.0
2013-04-02 15:20:00,32.53,32.54,32.5,32.5,10200.0,25.438,25.4458,25.4146,25.4146,10200.0
2013-04-02 15:25:00,32.51,32.53,32.51,32.52,6800.0,25.4224,25.438,25.4224,25.4302,6800.0
2013-04-02 15:30:00,32.52,32.55,32.51,32.55,10400.0,25.4302,25.4537,25.4224,25.4537,10400.0
2013-04-02 15:35:00,32.56,32.56,32.53,32.53,6400.0,25.4615,25.4615,25.438,25.438,6400.0
2013-04-02 15:40:00,32.54,32.54,32.49,32.49,13200.0,25.4458,25.4458,25.4067,25.4067,13200.0
2013-04-02 15:45:00,32.49,32.52,32.46,32.52,51200.0,25.4067,25.4302,25.3833,25.4302,51200.0
2013-04-02 15:50:00,32.52,32.54,32.51,32.52,22100.0,25.4302,25.4458,25.4224,25.4302,22100.0
2013-04-02 15:55:00,32.52,32.61,32.52,32.6,85700.0,25.4302,25.5006,25.4302,25.4928,85700.0
2013-04-03 09:30:00,32.56,32.65,32.56,32.6,8500.0,25.4615,25.5319,25.4615,25.4928,8500.0
2013-04-03 09:35:00,32.64,32.68,32.64,32.67,500.0,25.524,25.5553,25.524,25.5475,500.0
2013-04-03 09:40:00,32.66,32.69,32.65,32.67,8700.0,25.5397,25.5631,25.5319,25.5475,8700.0
2013-04-03 09:45:00,32.67,32.71,32.66,32.68,9400.0,25.5475,25.5788,25.5397,25.5553,9400.0
2013-04-03 09:50:00,32.68,32.71,32.64,32.69,6000.0,25.5553,25.5788,25.524,25.5631,6000.0
2013-04-03 09:55:00,32.69,32.74,32.69,32.73,3700.0,25.5631,25.6022,25.5631,25.5944,3700.0
2013-04-03 10:00:00,32.73,32.73,32.65,32.65,18000.0,25.5944,25.5944,25.5319,25.5319,18000.0
2013-04-03 10:05:00,32.64,32.67,32.62,32.67,6800.0,25.524,25.5475,25.5084,25.5475,6800.0
2013-04-03 10:10:00,32.67,32.67,32.58,32.58,22000.0,25.5475,25.5475,25.4771,25.4771,22000.0
2013-04-03 10:15:00,32.59,32.59,32.53,32.53,15100.0,25.4849,25.4849,25.438,25.438,15100.0
2013-04-03 10:20:00,32.53,32.53,32.48,32.5,16500.0,25.438,25.438,25.3989,25.4146,16500.0
2013-04-03 10:25:00,32.5,32.56,32.5,32.55,9600.0,25.4146,25.4615,25.4146,25.4537,9600.0
2013-04-03 10:30:00,32.54,32.55,32.52,32.54,8400.0,25.4458,25.4537,25.4302,25.4458,8400.0
2013-04-03 10:35:00,32.55,32.57,32.55,32.56,5900.0,25.4537,25.4693,25.4537,25.4615,5900.0
2013-04-03 10:40:00,32.57,32.58,32.54,32.55,13700.0,25.4693,25.4771,25.4458,25.4537,13700.0
2013-04-03 10:45:00,32.54,32.61,32.52,32.56,54500.0,25.4458,25.5006,25.4302,25.4615,54500.0
2013-04-03 10:50:00,32.55,32.57,32.53,32.55,7800.0,25.4537,25.4693,25.438,25.4537,7800.0
2013-04-03 10:55:00,32.55,32.55,32.46,32.47,11300.0,25.4537,25.4537,25.3833,25.3911,11300.0
2013-04-03 11:00:00,32.47,32.48,32.43,32.44,11400.0,25.3911,25.3989,25.3598,25.3676,11400.0
2013-04-03 11:05:00,32.44,32.47,32.44,32.46,4800.0,25.3676,25.3911,25.3676,25.3833,4800.0
2013-04-03 11:10:00,32.46,32.46,32.43,32.44,3700.0,25.3833,25.3833,25.3598,25.3676,3700.0
2013-04-03 11:15:00,32.44,32.45,32.43,32.43,1500.0,25.3676,25.3755,25.3598,25.3598,1500.0
2013-04-03 11:20:00,32.44,32.48,32.44,32.48,3800.0,25.3676,25.3989,25.3676,25.3989,3800.0
2013-04-03 11:25:00,32.48,32.49,32.47,32.48,8600.0,25.3989,25.4067,25.3911,25.3989,8600.0
2013-04-03 11:30:00,32.47,32.48,32.44,32.48,7900.0,25.3911,25.3989,25.3676,25.3989,7900.0
2013-04-03 11:35:00,32.47,32.52,32.47,32.52,3000.0,25.3911,25.4302,25.3911,25.4302,3000.0
2013-04-03 11:40:00,32.52,32.52,32.49,32.49,8200.0,25.4302,25.4302,25.4067,25.4067,8200.0
2013-04-03 11:45:00,32.48,32.52,32.48,32.51,4300.0,25.3989,25.4302,25.3989,25.4224,4300.0
2013-04-03 11:50:00,32.51,32.52,32.5,32.52,5300.0,25.4224,25.4302,25.4146,25.4302,5300.0
2013-04-03 11:55:00,32.52,32.55,32.52,32.53,5500.0,25.4302,25.4537,25.4302,25.438,5500.0
2013-04-03 12:00:00,32.53,32.54,32.5,32.51,12800.0,25.438,25.4458,25.4146,25.4224,12800.0
2013-04-03 12:05:00,32.5,32.5,32.45,32.46,18900.0,25.4146,25.4146,25.3755,25.3833,18900.0
2013-04-03 12:10:00,32.47,32.52,32.47,32.52,5200.0,25.3911,25.4302,25.3911,25.4302,5200.0
2013-04-03 12:15:00,32.52,32.52,32.47,32.49,42600.0,25.4302,25.4302,25.3911,25.4067,42600.0
2013-04-03 12:20:00,32.48,32.5,32.48,32.5,1600.0,25.3989,25.4146,25.3989,25.4146,1600.0
2013-04-03 12:25:00,32.5,32.5,32.49,32.49,4900.0,25.4146,25.4146,25.4067,25.4067,4900.0
2013-04-03 12:30:00,32.49,32.49,32.45,32.45,19000.0,25.4067,25.4067,25.3755,25.3755,19000.0
2013-04-03 12:35:00,32.46,32.46,32.45,32.45,2800.0,25.3833,25.3833,25.3755,25.3755,2800.0
2013-04-03 12:40:00,32.46,32.46,32.43,32.43,8000.0,25.3833,25.3833,25.3598,25.3598,8000.0
2013-04-03 12:45:00,32.43,32.46,32.41,32.42,16700.0,25.3598,25.3833,25.3442,25.352,16700.0
2013-04-03 12:50:00,32.42,32.44,32.42,32.44,2900.0,25.352,25.3676,25.352,25.3676,2900.0
2013-04-03 12:55:00,32.44,32.48,32.44,32.48,4600.0,25.3676,25.3989,25.3676,25.3989,4600.0
2013-04-03 13:00:00,32.48,32.48,32.46,32.48,5900.0,25.3989,25.3989,25.3833,25.3989,5900.0
2013-04-03 13:05:00,32.48,32.5,32.48,32.5,4700.0,25.3989,25.4146,25.3989,25.4146,4700.0
2013-04-03 13:10:00,32.5,32.51,32.49,32.49,5300.0,25.4146,25.4224,25.4067,25.4067,5300.0
2013-04-03 13:15:00,32.49,32.5,32.44,32.5,8800.0,25.4067,25.4146,25.3676,25.4146,8800.0
2013-04-03 13:20:00,32.5,32.5,32.46,32.49,9500.0,25.4146,25.4146,25.3833,25.4067,9500.0
2013-04-03 13:25:00,32.49,32.5,32.48,32.48,6200.0,25.4067,25.4146,25.3989,25.3989,6200.0
2013-04-03 13:30:00,32.48,32.48,32.45,32.45,3700.0,25.3989,25.3989,25.3755,25.3755,3700.0
2013-04-03 13:35:00,32.45,32.46,32.42,32.42,5200.0,25.3755,25.3833,25.352,25.352,5200.0
2013-04-03 13:40:00,32.43,32.43,32.41,32.42,4200.0,25.3598,25.3598,25.3442,25.352,4200.0
2013-04-03 13:45:00,32.43,32.45,32.43,32.44,5400.0,25.3598,25.3755,25.3598,25.3676,5400.0
2013-04-03 13:50:00,32.43,32.44,32.4,32.43,11700.0,25.3598,25.3676,25.3364,25.3598,11700.0
2013-04-03 13:55:00,32.42,32.42,32.39,32.39,6600.0,25.352,25.352,25.3285,25.3285,6600.0
2013-04-03 14:00:00,32.38,32.4,32.38,32.39,9700.0,25.3207,25.3364,25.3207,25.3285,9700.0
2013-04-03 14:05:00,32.39,32.41,32.37,32.4,5300.0,25.3285,25.3442,25.3129,25.3364,5300.0
2013-04-03 14:10:00,32.41,32.42,32.39,32.4,10900.0,25.3442,25.352,25.3285,25.3364,10900.0
2013-04-03 14:15:00,32.41,32.43,32.41,32.43,3400.0,25.3442,25.3598,25.3442,25.3598,3400.0
2013-04-03 14:20:00,32.43,32.43,32.4,32.4,7300.0,25.3598,25.3598,25.3364,25.3364,7300.0
2013-04-03 14:25:00,32.4,32.4,32.39,32.39,1600.0,25.3364,25.3364,25.3285,25.3285,1600.0
2013-04-03 14:30:00,32.4,32.41,32.39,32.4,5500.0,25.3364,25.3442,25.3285,25.3364,5500.0
2013-04-03 14:35:00,32.41,32.42,32.4,32.41,9200.0,25.3442,25.352,25.3364,25.3442,9200.0
2013-04-03 14:40:00,32.42,32.44,32.41,32.42,22800.0,25.352,25.3676,25.3442,25.352,22800.0
2013-04-03 14:45:00,32.41,32.42,32.39,32.4,14000.0,25.3442,25.352,25.3285,25.3364,14000.0
2013-04-03 14:50:00,32.41,32.43,32.4,32.42,11700.0,25.3442,25.3598,25.3364,25.352,11700.0
2013-04-03 14:55:00,32.41,32.44,32.41,32.43,13500.0,25.3442,25.3676,25.3442,25.3598,13500.0
2013-04-03 15:00:00,32.43,32.43,32.37,32.39,16500.0,25.3598,25.3598,25.3129,25.3285,16500.0
2013-04-03 15:05:00,32.38,32.4,32.38,32.39,8100.0,25.3207,25.3364,25.3207,25.3285,8100.0
2013-04-03 15:10:00,32.4,32.4,32.39,32.4,16900.0,25.3364,25.3364,25.3285,25.3364,16900.0
2013-04-03 15:15:00,32.4,32.4,32.39,32.39,3400.0,25.3364,25.3364,25.3285,25.3285,3400.0
2013-04-03 15:20:00,32.39,32.39,32.36,32.38,21000.0,25.3285,25.3285,25.3051,25.3207,21000.0
2013-04-03 15:25:00,32.38,32.39,32.33,32.33,47400.0,25.3207,25.3285,25.2816,25.2816,47400.0
2013-04-03 15:30:00,32.34,32.34,32.31,32.33,13500.0,25.2894,25.2894,25.266,25.2816,13500.0
2013-04-03 15:35:00,32.32,32.32,32.3,32.32,34100.0,25.2738,25.2738,25.2582,25.2738,34100.0
2013-04-03 15:40:00,32.31,32.35,32.26,32.32,45800.0,25.266,25.2973,25.2269,25.2738,45800.0
2013-04-03 15:45:00,32.32,32.4,32.32,32.39,50800.0,25.2738,25.3364,25.2738,25.3285,50800.0
2013-04-03 15:50:00,32.39,32.41,32.36,32.37,22900.0,25.3285,25.3442,25.3051,25.3129,22900.0
2013-04-03 15:55:00,32.37,32.4,32.32,32.33,97300.0,25.3129,25.3364,25.2738,25.2816,97300.0
2013-04-04 09:30:00,32.43,32.53,32.43,32.49,18900.0,25.3598,25.438,25.3598,25.4067,18900.0
2013-04-04 09:35:00,32.52,32.53,32.4,32.45,12200.0,25.4302,25.438,25.3364,25.3755,12200.0
2013-04-04 09:40:00,32.46,32.52,32.44,32.48,27200.0,25.3833,25.4302,25.3676,25.3989,27200.0
2013-04-04 09:45:00,32.5,32.55,32.49,32.53,12100.0,25.4146,25.4537,25.4067,25.438,12100.0
2013-04-04 09:50:00,32.54,32.55,32.51,32.52,3400.0,25.4458,25.4537,25.4224,25.4302,3400.0
2013-04-04 09:55:00,32.54,32.55,32.54,32.54,8200.0,25.4458,25.4537,25.4458,25.4458,8200.0
2013-04-04 10:00:00,32.55,32.61,32.54,32.59,12700.0,25.4537,25.5006,25.4458,25.4849,12700.0
2013-04-04 10:05:00,32.59,32.6,32.57,32.6,15400.0,25.4849,25.4928,25.4693,25.4928,15400.0
2013-04-04 10:10:00,32.59,32.61,32.58,32.6,12100.0,25.4849,25.5006,25.4771,25.4928,12100.0
2013-04-04 10:15:00,32.6,32.6,32.56,32.56,13900.0,25.4928,25.4928,25.4615,25.4615,13900.0
2013-04-04 10:20:00,32.56,32.58,32.5,32.5,9300.0,25.4615,25.4771,25.4146,25.4146,9300.0
2013-04-04 10:25:00,32.5,32.51,32.42,32.44,32800.0,25.4146,25.4224,25.352,25.3676,32800.0
2013-04-04 10:30:00,32.44,32.55,32.44,32.55,23800.0,25.3676,25.4537,25.3676,25.4537,23800.0
2013-04-04 10:35:00,32.55,32.59,32.53,32.57,13700.0,25.4537,25.4849,25.438,25.4693,13700.0
2013-04-04 10:40:00,32.55,32.62,32.55,32.61,3700.0,25.4537,25.5084,25.4537,25.5006,3700.0
2013-04-04 10:45:00,32.6,32.61,32.56,32.6,15700.0,25.4928,25.5006,25.4615,25.4928,15700.0
2013-04-04 10:50:00,32.61,32.64,32.6,32.62,12500.0,25.5006,25.524,25.4928,25.5084,12500.0
2013-04-04 10:55:00,32.63,32.63,32.55,32.57,9500.0,25.5162,25.5162,25.4537,25.4693,9500.0
2013-04-04 11:00:00,32.59,32.6,32.58,32.6,6000.0,25.4849,25.4928,25.4771,25.4928,6000.0
2013-04-04 11:05:00,32.61,32.63,32.58,32.58,14900.0,25.5006,25.5162,25.4771,25.4771,14900.0
2013-04-04 11:10:00,32.58,32.63,32.58,32.61,10000.0,25.4771,25.5162,25.4771,25.5006,10000.0
2013-04-04 11:15:00,32.61,32.63,32.6,32.63,9000.0,25.5006,25.5162,25.4928,25.5162,9000.0
2013-04-04 11:20:00,32.62,32.64,32.62,32.63,5400.0,25.5084,25.524,25.5084,25.5162,5400.0
2013-04-04 11:25:00,32.64,32.64,32.63,32.64,4500.0,25.524,25.524,25.5162,25.524,4500.0
2013-04-04 11:30:00,32.64,32.65,32.62,32.62,10500.0,25.524,25.5319,25.5084,25.5084,10500.0
2013-04-04 11:35:00,32.62,32.63,32.58,32.59,14100.0,25.5084,25.5162,25.4771,25.4849,14100.0
2013-04-04 11:40:00,32.59,32.59,32.58,32.58,8300.0,25.4849,25.4849,25.4771,25.4771,8300.0
2013-04-04 11:45:00,32.58,32.59,32.57,32.59,8000.0,25.4771,25.4849,25.4693,25.4849,8000.0
2013-04-04 11:50:00,32.59,32.6,32.58,32.6,3500.0,25.4849,25.4928,25.4771,25.4928,3500.0
2013-04-04 11:55:00,32.61,32.61,32.57,32.58,8700.0,25.5006,25.5006,25.4693,25.4771,8700.0
2013-04-04 12:00:00,32.59,32.59,32.55,32.56,6300.0,25.4849,25.4849,25.4537,25.4615,6300.0
2013-04-04 12:05:00,32.55,32.57,32.52,32.52,15100.0,25.4537,25.4693,25.4302,25.4302,15100.0
2013-04-04 12:10:00,32.54,32.55,32.52,32.55,8000.0,25.4458,25.4537,25.4302,25.4537,8000.0
2013-04-04 12:15:00,32.55,32.59,32.55,32.58,4800.0,25.4537,25.4849,25.4537,25.4771,4800.0
2013-04-04 12:20:00,32.58,32.59,32.54,32.54,9800.0,25.4771,25.4849,25.4458,25.4458,9800.0
2013-04-04 12:25:00,32.54,32.55,32.5,32.54,13700.0,25.4458,25.4537,25.4146,25.4458,13700.0
2013-04-04 12:30:00,32.54,32.54,32.52,32.54,5600.0,25.4458,25.4458,25.4302,25.4458,5600.0
2013-04-04 12:35:00,32.55,32.59,32.55,32.58,5100.0,25.4537,25.4849,25.4537,25.4771,5100.0
2013-04-04 12:40:00,32.58,32.58,32.55,32.55,2200.0,25.4771,25.4771,25.4537,25.4537,2200.0
2013-04-04 12:45:00,32.55,32.58,32.55,32.58,2700.0,25.4537,25.4771,25.4537,25.4771,2700.0
2013-04-04 12:50:00,32.58,32.59,32.57,32.59,4800.0,25.4771,25.4849,25.4693,25.4849,4800.0
2013-04-04 12:55:00,32.59,32.61,32.57,32.59,5800.0,25.4849,25.5006,25.4693,25.4849,5800.0
2013-04-04 13:00:00,32.58,32.59,32.58,32.59,3100.0,25.4771,25.4849,25.4771,25.4849,3100.0
2013-04-04 13:05:00,32.59,32.59,32.57,32.57,2700.0,25.4849,25.4849,25.4693,25.4693,2700.0
2013-04-04 13:10:00,32.56,32.56,32.52,32.53,4800.0,25.4615,25.4615,25.4302,25.438,4800.0
2013-04-04 13:15:00,32.53,32.54,32.51,32.54,2500.0,25.438,25.4458,25.4224,25.4458,2500.0
2013-04-04 13:20:00,32.53,32.55,32.53,32.55,3700.0,25.438,25.4537,25.438,25.4537,3700.0
2013-04-04 13:25:00,32.55,32.57,32.54,32.54,10900.0,25.4537,25.4693,25.4458,25.4458,10900.0
2013-04-04 13:30:00,32.53,32.53,32.51,32.53,2600.0,25.438,25.438,25.4224,25.438,2600.0
2013-04-04 13:35:00,32.54,32.58,32.54,32.57,6300.0,25.4458,25.4771,25.4458,25.4693,6300.0
2013-04-04 13:40:00,32.56,32.61,32.55,32.6,11100.0,25.4615,25.5006,25.4537,25.4928,11100.0
2013-04-04 13:45:00,32.6,32.62,32.57,32.6,10800.0,25.4928,25.5084,25.4693,25.4928,10800.0
2013-04-04 13:50:00,32.59,32.6,32.59,32.6,1500.0,25.4849,25.4928,25.4849,25.4928,1500.0
2013-04-04 13:55:00,32.6,32.62,32.59,32.62,4300.0,25.4928,25.5084,25.4849,25.5084,4300.0
2013-04-04 14:00:00,32.62,32.62,32.6,32.62,8000.0,25.5084,25.5084,25.4928,25.5084,8000.0
2013-04-04 14:05:00,32.61,32.62,32.56,32.57,8400.0,25.5006,25.5084,25.4615,25.4693,8400.0
2013-04-04 14:10:00,32.57,32.59,32.57,32.57,3900.0,25.4693,25.4849,25.4693,25.4693,3900.0
2013-04-04 14:15:00,32.57,32.61,32.57,32.6,7800.0,25.4693,25.5006,25.4693,25.4928,7800.0
2013-04-04 14:20:00,32.59,32.62,32.59,32.62,8200.0,25.4849,25.5084,25.4849,25.5084,8200.0
2013-04-04 14:25:00,32.62,32.63,32.61,32.62,7800.0,25.5084,25.5162,25.5006,25.5084,7800.0
2013-04-04 14:30:00,32.62,32.64,32.62,32.62,17900.0,25.5084,25.524,25.5084,25.5084,17900.0
2013-04-04 14:35:00,32.62,32.62,32.6,32.6,4400.0,25.5084,25.5084,25.4928,25.4928,4400.0
2013-04-04 14:40:00,32.6,32.61,32.59,32.59,5900.0,25.4928,25.5006,25.4849,25.4849,5900.0
2013-04-04 14:45:00,32.6,32.62,32.59,32.62,6200.0,25.4928,25.5084,25.4849,25.5084,6200.0
2013-04-04 14:50:00,32.61,32.62,32.58,32.58,18400.0,25.5006,25.5084,25.4771,25.4771,18400.0
2013-04-04 14:55:00,32.58,32.58,32.55,32.56,7600.0,25.4771,25.4771,25.4537,25.4615,7600.0
2013-04-04 15:00:00,32.56,32.57,32.53,32.55,18400.0,25.4615,25.4693,25.438,25.4537,18400.0
2013-04-04 15:05:00,32.55,32.56,32.53,32.53,23400.0,25.4537,25.4615,25.438,25.438,23400.0
2013-04-04 15:10:00,32.54,32.54,32.49,32.53,22800.0,25.4458,25.4458,25.4067,25.438,22800.0
2013-04-04 15:15:00,32.52,32.52,32.44,32.47,26300.0,25.4302,25.4302,25.3676,25.3911,26300.0
2013-04-04 15:20:00,32.46,32.5,32.45,32.49,13100.0,25.3833,25.4146,25.3755,25.4067,13100.0
2013-04-04 15:25:00,32.5,32.5,32.47,32.48,17800.0,25.4146,25.4146,25.3911,25.3989,17800.0
2013-04-04 15:30:00,32.48,32.49,32.45,32.46,17500.0,25.3989,25.4067,25.3755,25.3833,17500.0
2013-04-04 15:35:00,32.47,32.48,32.41,32.43,44200.0,25.3911,25.3989,25.3442,25.3598,44200.0
2013-04-04 15:40:00,32.44,32.48,32.44,32.47,19500.0,25.3676,25.3989,25.3676,25.3911,19500.0
2013-04-04 15:45:00,32.48,32.51,32.48,32.49,13000.0,25.3989,25.4224,25.3989,25.4067,13000.0
2013-04-04 15:50:00,32.49,32.5,32.45,32.5,37200.0,25.4067,25.4146,25.3755,25.4146,37200.0
2013-04-04 15:55:00,32.5,32.51,32.48,32.51,58400.0,25.4146,25.4224,25.3989,25.4224,58400.0
2013-04-05 09:30:00,32.23,32.3,32.2,32.28,20300.0,25.2034,25.2582,25.18,25.2425,20300.0
2013-04-05 09:35:00,32.25,32.33,32.2,32.33,9100.0,25.2191,25.2816,25.18,25.2816,9100.0
2013-04-05 09:40:00,32.32,32.34,32.24,32.29,20800.0,25.2738,25.2894,25.2112,25.2503,20800.0
2013-04-05 09:45:00,32.29,32.3,32.22,32.23,8000.0,25.2503,25.2582,25.1956,25.2034,8000.0
2013-04-05 09:50:00,32.25,32.25,32.16,32.17,13800.0,25.2191,25.2191,25.1487,25.1565,13800.0
2013-04-05 09:55:00,32.18,32.26,32.14,32.17,14100.0,25.1643,25.2269,25.133,25.1565,14100.0
2013-04-05 10:00:00,32.17,32.22,32.16,32.22,13700.0,25.1565,25.1956,25.1487,25.1956,13700.0
2013-04-05 10:05:00,32.2,32.22,32.12,32.22,13300.0,25.18,25.1956,25.1174,25.1956,13300.0
2013-04-05 10:10:00,32.21,32.23,32.19,32.2,8100.0,25.1878,25.2034,25.1721,25.18,8100.0
2013-04-05 10:15:00,32.21,32.21,32.13,32.15,10800.0,25.1878,25.1878,25.1252,25.1409,10800.0
2013-04-05 10:20:00,32.16,32.25,32.16,32.22,19200.0,25.1487,25.2191,25.1487,25.1956,19200.0
2013-04-05 10:25:00,32.23,32.25,32.22,32.23,12100.0,25.2034,25.2191,25.1956,25.2034,12100.0
2013-04-05 10:30:00,32.23,32.28,32.22,32.23,13200.0,25.2034,25.2425,25.1956,25.2034,13200.0
2013-04-05 10:35:00,32.23,32.23,32.21,32.23,18700.0,25.2034,25.2034,25.1878,25.2034,18700.0
2013-04-05 10:40:00,32.22,32.25,32.22,32.25,11300.0,25.1956,25.2191,25.1956,25.2191,11300.0
2013-04-05 10:45:00,32.25,32.29,32.22,32.29,6200.0,25.2191,25.2503,25.1956,25.2503,6200.0
2013-04-05 10:50:00,32.29,32.3,32.27,32.29,5600.0,25.2503,25.2582,25.2347,25.2503,5600.0
2013-04-05 10:55:00,32.3,32.3,32.25,32.25,7000.0,25.2582,25.2582,25.2191,25.2191,7000.0
2013-04-05 11:00:00,32.26,32.32,32.26,32.31,6000.0,25.2269,25.2738,25.2269,25.266,6000.0
2013-04-05 11:05:00,32.3,32.3,32.26,32.28,3600.0,25.2582,25.2582,25.2269,25.2425,3600.0
2013-04-05 11:10:00,32.27,32.32,32.27,32.3,5900.0,25.2347,25.2738,25.2347,25.2582,5900.0
2013-04-05 11:15:00,32.3,32.3,32.25,32.25,6500.0,25.2582,25.2582,25.2191,25.2191,6500.0
2013-04-05 11:20:00,32.26,32.27,32.26,32.27,3400.0,25.2269,25.2347,25.2269,25.2347,3400.0
2013-04-05 11:25:00,32.28,32.3,32.25,32.27,10600.0,25.2425,25.2582,25.2191,25.2347,10600.0
2013-04-05 11:30:00,32.27,32.3,32.27,32.3,7300.0,25.2347,25.2582,25.2347,25.2582,7300.0
2013-04-05 11:35:00,32.29,32.3,32.26,32.27,21700.0,25.2503,25.2582,25.2269,25.2347,21700.0
2013-04-05 11:40:00,32.28,32.31,32.27,32.31,4100.0,25.2425,25.266,25.2347,25.266,4100.0
2013-04-05 11:45:00,32.31,32.33,32.31,32.32,6200.0,25.266,25.2816,25.266,25.2738,6200.0
2013-04-05 11:50:00,32.3,32.3,32.27,32.29,5600.0,25.2582,25.2582,25.2347,25.2503,5600.0
2013-04-05 11:55:00,32.3,32.3,32.28,32.29,2600.0,25.2582,25.2582,25.2425,25.2503,2600.0
2013-04-05 12:00:00,32.29,32.3,32.27,32.29,8000.0,25.2503,25.2582,25.2347,25.2503,8000.0
2013-04-05 12:05:00,32.29,32.3,32.28,32.29,4200.0,25.2503,25.2582,25.2425,25.2503,4200.0
2013-04-05 12:10:00,32.3,32.3,32.29,32.3,3100.0,25.2582,25.2582,25.2503,25.2582,3100.0
2013-04-05 12:15:00,32.29,32.32,32.27,32.3,6900.0,25.2503,25.2738,25.2347,25.2582,6900.0
2013-04-05 12:20:00,32.29,32.32,32.27,32.29,12100.0,25.2503,25.2738,25.2347,25.2503,12100.0
2013-04-05 12:25:00,32.29,32.31,32.29,32.3,3800.0,25.2503,25.266,25.2503,25.2582,3800.0
2013-04-05 12:30:00,32.31,32.33,32.31,32.33,5600.0,25.266,25.2816,25.266,25.2816,5600.0
2013-04-05 12:35:00,32.32,32.34,32.32,32.32,4100.0,25.2738,25.2894,25.2738,25.2738,4100.0
2013-04-05 12:40:00,32.33,32.35,32.33,32.34,3700.0,25.2816,25.2973,25.2816,25.2894,3700.0
2013-04-05 12:45:00,32.33,32.34,32.33,32.33,4900.0,25.2816,25.2894,25.2816,25.2816,4900.0
2013-04-05 12:50:00,32.34,32.36,32.32,32.36,3700.0,25.2894,25.3051,25.2738,25.3051,3700.0
2013-04-05 12:55:00,32.35,32.36,32.27,32.29,5200.0,25.2973,25.3051,25.2347,25.2503,5200.0
2013-04-05 13:00:00,32.28,32.3,32.27,32.3,4900.0,25.2425,25.2582,25.2347,25.2582,4900.0
2013-04-05 13:05:00,32.3,32.32,32.28,32.3,4900.0,25.2582,25.2738,25.2425,25.2582,4900.0
2013-04-05 13:10:00,32.31,32.32,32.28,32.3,3100.0,25.266,25.2738,25.2425,25.2582,3100.0
2013-04-05 13:15:00,32.3,32.36,32.29,32.34,8700.0,25.2582,25.3051,25.2503,25.2894,8700.0
2013-04-05 13:20:00,32.34,32.38,32.34,32.36,21000.0,25.2894,25.3207,25.2894,25.3051,21000.0
2013-04-05 13:25:00,32.36,32.37,32.34,32.34,7000.0,25.3051,25.3129,25.2894,25.2894,7000.0
2013-04-05 13:30:00,32.34,32.36,32.33,32.35,6600.0,25.2894,25.3051,25.2816,25.2973,6600.0
2013-04-05 13:35:00,32.34,32.35,32.31,32.31,5200.0,25.2894,25.2973,25.266,25.266,5200.0
2013-04-05 13:40:00,32.32,32.34,32.3,32.32,6100.0,25.2738,25.2894,25.2582,25.2738,6100.0
2013-04-05 13:45:00,32.32,32.32,32.3,32.3,4800.0,25.2738,25.2738,25.2582,25.2582,4800.0
2013-04-05 13:50:00,32.29,32.32,32.29,32.31,4300.0,25.2503,25.2738,25.2503,25.266,4300.0
2013-04-05 13:55:00,32.31,32.32,32.3,32.31,8200.0,25.266,25.2738,25.2582,25.266,8200.0
2013-04-05 14:00:00,32.31,32.35,32.3,32.33,13600.0,25.266,25.2973,25.2582,25.2816,13600.0
2013-04-05 14:05:00,32.33,32.34,32.31,32.32,8200.0,25.2816,25.2894,25.266,25.2738,8200.0
2013-04-05 14:10:00,32.32,32.32,32.29,32.29,5500.0,25.2738,25.2738,25.2503,25.2503,5500.0
2013-04-05 14:15:00,32.29,32.34,32.28,32.28,8300.0,25.2503,25.2894,25.2425,25.2425,8300.0
2013-04-05 14:20:00,32.28,32.3,32.27,32.3,4400.0,25.2425,25.2582,25.2347,25.2582,4400.0
2013-04-05 14:25:00,32.3,32.32,32.3,32.3,4900.0,25.2582,25.2738,25.2582,25.2582,4900.0
2013-04-05 14:30:00,32.3,32.32,32.3,32.32,6300.0,25.2582,25.2738,25.2582,25.2738,6300.0
2013-04-05 14:35:00,32.33,32.35,32.32,32.34,9900.0,25.2816,25.2973,25.2738,25.2894,9900.0
2013-04-05 14:40:00,32.34,32.34,32.33,32.34,3600.0,25.2894,25.2894,25.2816,25.2894,3600.0
2013-04-05 14:45:00,32.34,32.37,32.33,32.33,24300.0,25.2894,25.3129,25.2816,25.2816,24300.0
2013-04-05 14:50:00,32.34,32.36,32.33,32.35,5800.0,25.2894,25.3051,25.2816,25.2973,5800.0
2013-04-05 14:55:00,32.35,32.36,32.34,32.36,2800.0,25.2973,25.3051,25.2894,25.3051,2800.0
2013-04-05 15:00:00,32.35,32.36,32.32,32.35,28900.0,25.2973,25.3051,25.2738,25.2973,28900.0
2013-04-05 15:05:00,32.35,32.36,32.34,32.36,3900.0,25.2973,25.3051,25.2894,25.3051,3900.0
2013-04-05 15:10:00,32.36,32.4,32.36,32.4,28000.0,25.3051,25.3364,25.3051,25.3364,28000.0
2013-04-05 15:15:00,32.39,32.42,32.38,32.4,9100.0,25.3285,25.352,25.3207,25.3364,9100.0
2013-04-05 15:20:00,32.4,32.4,32.34,32.39,12200.0,25.3364,25.3364,25.2894,25.3285,12200.0
2013-04-05 15:25:00,32.39,32.4,32.38,32.39,14000.0,25.3285,25.3364,25.3207,25.3285,14000.0
2013-04-05 15:30:00,32.39,32.39,32.34,32.34,10800.0,25.3285,25.3285,25.2894,25.2894,10800.0
2013-04-05 15:35:00,32.34,32.41,32.34,32.4,15000.0,25.2894,25.3442,25.2894,25.3364,15000.0
2013-04-05 15:40:00,32.4,32.41,32.35,32.36,19800.0,25.3364,25.3442,25.2973,25.3051,19800.0
2013-04-05 15:45:00,32.35,32.38,32.34,32.37,44500.0,25.2973,25.3207,25.2894,25.3129,44500.0
2013-04-05 15:50:00,32.38,32.38,32.34,32.37,49600.0,25.3207,25.3207,25.2894,25.3129,49600.0
2013-04-05 15:55:00,32.37,32.44,32.36,32.38,129700.0,25.3129,25.3676,25.3051,25.3207,129700.0
2013-04-08 09:30:00,32.32,32.33,32.22,32.24,35900.0,25.2738,25.2816,25.1956,25.2112,35900.0
2013-04-08 09:35:00,32.23,32.27,32.21,32.24,10700.0,25.2034,25.2347,25.1878,25.2112,10700.0
2013-04-08 09:40:00,32.26,32.29,32.25,32.26,7800.0,25.2269,25.2503,25.2191,25.2269,7800.0
2013-04-08 09:45:00,32.26,32.26,32.19,32.22,13200.0,25.2269,25.2269,25.1721,25.1956,13200.0
2013-04-08 09:50:00,32.21,32.21,32.14,32.15,3000.0,25.1878,25.1878,25.133,25.1409,3000.0
2013-04-08 09:55:00,32.16,32.18,32.1,32.11,38400.0,25.1487,25.1643,25.1018,25.1096,38400.0
2013-04-08 10:00:00,32.11,32.11,32.07,32.11,17200.0,25.1096,25.1096,25.0783,25.1096,17200.0
2013-04-08 10:05:00,32.12,32.23,32.12,32.23,5000.0,25.1174,25.2034,25.1174,25.2034,5000.0
2013-04-08 10:10:00,32.25,32.29,32.18,32.18,19300.0,25.2191,25.2503,25.1643,25.1643,19300.0
2013-04-08 10:15:00,32.19,32.2,32.12,32.12,8400.0,25.1721,25.18,25.1174,25.1174,8400.0
2013-04-08 10:20:00,32.13,32.16,32.12,32.16,5300.0,25.1252,25.1487,25.1174,25.1487,5300.0
2013-04-08 10:25:00,32.16,32.2,32.16,32.2,10300.0,25.1487,25.18,25.1487,25.18,10300.0
2013-04-08 10:30:00,32.21,32.23,32.21,32.23,3100.0,25.1878,25.2034,25.1878,25.2034,3100.0
2013-04-08 10:35:00,32.23,32.25,32.23,32.23,7400.0,25.2034,25.2191,25.2034,25.2034,7400.0
2013-04-08 10:40:00,32.22,32.22,32.15,32.15,13500.0,25.1956,25.1956,25.1409,25.1409,13500.0
2013-04-08 10:45:00,32.16,32.22,32.15,32.2,5800.0,25.1487,25.1956,25.1409,25.18,5800.0
2013-04-08 10:50:00,32.2,32.21,32.18,32.19,8700.0,25.18,25.1878,25.1643,25.1721,8700.0
2013-04-08 10:55:00,32.18,32.18,32.17,32.18,4700.0,25.1643,25.1643,25.1565,25.1643,4700.0
2013-04-08 11:00:00,32.18,32.18,32.14,32.16,10300.0,25.1643,25.1643,25.133,25.1487,10300.0
2013-04-08 11:05:00,32.16,32.19,32.16,32.19,4500.0,25.1487,25.1721,25.1487,25.1721,4500.0
2013-04-08 11:10:00,32.19,32.19,32.15,32.15,9100.0,25.1721,25.1721,25.1409,25.1409,9100.0
2013-04-08 11:15:00,32.15,32.16,32.12,32.16,11300.0,25.1409,25.1487,25.1174,25.1487,11300.0
2013-04-08 11:20:00,32.17,32.2,32.17,32.2,4900.0,25.1565,25.18,25.1565,25.18,4900.0
2013-04-08 11:25:00,32.21,32.22,32.2,32.2,4600.0,25.1878,25.1956,25.18,25.18,4600.0
2013-04-08 11:30:00,32.2,32.2,32.16,32.16,7500.0,25.18,25.18,25.1487,25.1487,7500.0
2013-04-08 11:35:00,32.16,32.16,32.15,32.16,4300.0,25.1487,25.1487,25.1409,25.1487,4300.0
2013-04-08 11:40:00,32.17,32.17,32.15,32.15,6800.0,25.1565,25.1565,25.1409,25.1409,6800.0
2013-04-08 11:45:00,32.16,32.16,32.15,32.15,1600.0,25.1487,25.1487,25.1409,25.1409,1600.0
2013-04-08 11:50:00,32.15,32.16,32.13,32.13,7700.0,25.1409,25.1487,25.1252,25.1252,7700.0
2013-04-08 11:55:00,32.13,32.13,32.13,32.13,5400.0,25.1252,25.1252,25.1252,25.1252,5400.0
2013-04-08 12:00:00,32.13,32.16,32.13,32.16,6500.0,25.1252,25.1487,25.1252,25.1487,6500.0
2013-04-08 12:05:00,32.16,32.17,32.16,32.17,1600.0,25.1487,25.1565,25.1487,25.1565,1600.0
2013-04-08 12:10:00,32.16,32.18,32.15,32.15,23400.0,25.1487,25.1643,25.1409,25.1409,23400.0
2013-04-08 12:15:00,32.15,32.17,32.15,32.17,4900.0,25.1409,25.1565,25.1409,25.1565,4900.0
2013-04-08 12:20:00,32.17,32.19,32.17,32.18,3100.0,25.1565,25.1721,25.1565,25.1643,3100.0
2013-04-08 12:25:00,32.19,32.22,32.18,32.22,4900.0,25.1721,25.1956,25.1643,25.1956,4900.0
2013-04-08 12:30:00,32.22,32.26,32.22,32.22,12200.0,25.1956,25.2269,25.1956,25.1956,12200.0
2013-04-08 12:35:00,32.21,32.21,32.19,32.2,2900.0,25.1878,25.1878,25.1721,25.18,2900.0
2013-04-08 12:40:00,32.19,32.2,32.19,32.2,1600.0,25.1721,25.18,25.1721,25.18,1600.0
2013-04-08 12:45:00,32.2,32.23,32.2,32.22,5900.0,25.18,25.2034,25.18,25.1956,5900.0
2013-04-08 12:50:00,32.23,32.23,32.23,32.23,300.0,25.2034,25.2034,25.2034,25.2034,300.0
2013-04-08 12:55:00,32.23,32.24,32.23,32.24,2100.0,25.2034,25.2112,25.2034,25.2112,2100.0
2013-04-08 13:00:00,32.23,32.24,32.23,32.24,900.0,25.2034,25.2112,25.2034,25.2112,900.0
2013-04-08 13:05:00,32.23,32.26,32.23,32.25,8600.0,25.2034,25.2269,25.2034,25.2191,8600.0
2013-04-08 13:10:00,32.24,32.3,32.24,32.28,9600.0,25.2112,25.2582,25.2112,25.2425,9600.0
2013-04-08 13:15:00,32.29,32.29,32.24,32.24,9500.0,25.2503,25.2503,25.2112,25.2112,9500.0
2013-04-08 13:20:00,32.25,32.26,32.25,32.26,2600.0,25.2191,25.2269,25.2191,25.2269,2600.0
2013-04-08 13:25:00,32.26,32.27,32.26,32.26,6800.0,25.2269,25.2347,25.2269,25.2269,6800.0
2013-04-08 13:30:00,32.27,32.27,32.25,32.25,5600.0,25.2347,25.2347,25.2191,25.2191,5600.0
2013-04-08 13:35:00,32.24,32.24,32.21,32.21,10000.0,25.2112,25.2112,25.1878,25.1878,10000.0
2013-04-08 13:40:00,32.21,32.24,32.2,32.24,12900.0,25.1878,25.2112,25.18,25.2112,12900.0
2013-04-08 13:45:00,32.24,32.25,32.23,32.25,10500.0,25.2112,25.2191,25.2034,25.2191,10500.0
2013-04-08 13:50:00,32.24,32.24,32.22,32.23,3900.0,25.2112,25.2112,25.1956,25.2034,3900.0
2013-04-08 13:55:00,32.23,32.26,32.23,32.25,8300.0,25.2034,25.2269,25.2034,25.2191,8300.0
2013-04-08 14:00:00,32.24,32.25,32.23,32.23,5600.0,25.2112,25.2191,25.2034,25.2034,5600.0
2013-04-08 14:05:00,32.23,32.25,32.23,32.25,7200.0,25.2034,25.2191,25.2034,25.2191,7200.0
2013-04-08 14:10:00,32.25,32.29,32.25,32.29,8600.0,25.2191,25.2503,25.2191,25.2503,8600.0
2013-04-08 14:15:00,32.29,32.35,32.29,32.34,7600.0,25.2503,25.2973,25.2503,25.2894,7600.0
2013-04-08 14:20:00,32.34,32.35,32.34,32.35,5600.0,25.2894,25.2973,25.2894,25.2973,5600.0
2013-04-08 14:25:00,32.35,32.38,32.34,32.38,5600.0,25.2973,25.3207,25.2894,25.3207,5600.0
2013-04-08 14:30:00,32.38,32.41,32.38,32.41,14500.0,25.3207,25.3442,25.3207,25.3442,14500.0
2013-04-08 14:35:00,32.41,32.42,32.41,32.42,6200.0,25.3442,25.352,25.3442,25.352,6200.0
2013-04-08 14:40:00,32.42,32.42,32.41,32.42,3100.0,25.352,25.352,25.3442,25.352,3100.0
2013-04-08 14:45:00,32.42,32.42,32.38,32.38,23600.0,25.352,25.352,25.3207,25.3207,23600.0
2013-04-08 14:50:00,32.39,32.4,32.38,32.4,16700.0,25.3285,25.3364,25.3207,25.3364,16700.0
2013-04-08 14:55:00,32.39,32.4,32.39,32.4,10700.0,25.3285,25.3364,25.3285,25.3364,10700.0
2013-04-08 15:00:00,32.39,32.43,32.39,32.42,12100.0,25.3285,25.3598,25.3285,25.352,12100.0
2013-04-08 15:05:00,32.42,32.45,32.42,32.45,8700.0,25.352,25.3755,25.352,25.3755,8700.0
2013-04-08 15:10:00,32.45,32.47,32.45,32.47,7900.0,25.3755,25.3911,25.3755,25.3911,7900.0
2013-04-08 15:15:00,32.48,32.49,32.42,32.44,14100.0,25.3989,25.4067,25.352,25.3676,14100.0
2013-04-08 15:20:00,32.45,32.45,32.44,32.45,5900.0,25.3755,25.3755,25.3676,25.3755,5900.0
2013-04-08 15:25:00,32.45,32.45,32.44,32.45,7100.0,25.3755,25.3755,25.3676,25.3755,7100.0
2013-04-08 15:30:00,32.46,32.46,32.42,32.44,19500.0,25.3833,25.3833,25.352,25.3676,19500.0
2013-04-08 15:35:00,32.44,32.45,32.43,32.45,13700.0,25.3676,25.3755,25.3598,25.3755,13700.0
2013-04-08 15:40:00,32.44,32.45,32.44,32.45,15100.0,25.3676,25.3755,25.3676,25.3755,15100.0
2013-04-08 15:45:00,32.45,32.5,32.44,32.5,29200.0,25.3755,25.4146,25.3676,25.4146,29200.0
2013-04-08 15:50:00,32.5,32.51,32.48,32.49,34100.0,25.4146,25.4224,25.3989,25.4067,34100.0
2013-04-08 15:55:00,32.48,32.49,32.48,32.49,54300.0,25.3989,25.4067,25.3989,25.4067,54300.0
2013-04-09 09:30:00,32.55,32.59,32.54,32.55,11500.0,25.4537,25.4849,25.4458,25.4537,11500.0
2013-04-09 09:35:00,32.58,32.65,32.55,32.61,6300.0,25.4771,25.5319,25.4537,25.5006,6300.0
2013-04-09 09:40:00,32.62,32.64,32.56,32.57,11600.0,25.5084,25.524,25.4615,25.4693,11600.0
2013-04-09 09:45:00,32.56,32.62,32.55,32.6,7100.0,25.4615,25.5084,25.4537,25.4928,7100.0
2013-04-09 09:50:00,32.59,32.6,32.54,32.54,4900.0,25.4849,25.4928,25.4458,25.4458,4900.0
2013-04-09 09:55:00,32.54,32.54,32.5,32.51,9900.0,25.4458,25.4458,25.4146,25.4224,9900.0
2013-04-09 10:00:00,32.52,32.56,32.52,32.55,6900.0,25.4302,25.4615,25.4302,25.4537,6900.0
2013-04-09 10:05:00,32.54,32.62,32.53,32.61,6900.0,25.4458,25.5084,25.438,25.5006,6900.0
2013-04-09 10:10:00,32.62,32.63,32.6,32.62,5200.0,25.5084,25.5162,25.4928,25.5084,5200.0
2013-04-09 10:15:00,32.62,32.64,32.62,32.62,7400.0,25.5084,25.524,25.5084,25.5084,7400.0
2013-04-09 10:20:00,32.62,32.64,32.62,32.64,5600.0,25.5084,25.524,25.5084,25.524,5600.0
2013-04-09 10:25:00,32.65,32.69,32.65,32.69,19500.0,25.5319,25.5631,25.5319,25.5631,19500.0
2013-04-09 10:30:00,32.7,32.73,32.66,32.66,10500.0,25.571,25.5944,25.5397,25.5397,10500.0
2013-04-09 10:35:00,32.66,32.7,32.66,32.68,8600.0,25.5397,25.571,25.5397,25.5553,8600.0
2013-04-09 10:40:00,32.67,32.67,32.66,32.66,5500.0,25.5475,25.5475,25.5397,25.5397,5500.0
2013-04-09 10:45:00,32.67,32.73,32.67,32.72,10100.0,25.5475,25.5944,25.5475,25.5866,10100.0
2013-04-09 10:50:00,32.72,32.72,32.68,32.71,39100.0,25.5866,25.5866,25.5553,25.5788,39100.0
2013-04-09 10:55:00,32.71,32.75,32.69,32.69,40200.0,25.5788,25.6101,25.5631,25.5631,40200.0
2013-04-09 11:00:00,32.68,32.68,32.6,32.6,10800.0,25.5553,25.5553,25.4928,25.4928,10800.0
2013-04-09 11:05:00,32.59,32.64,32.58,32.64,4900.0,25.4849,25.524,25.4771,25.524,4900.0
2013-04-09 11:10:00,32.64,32.68,32.63,32.67,24300.0,25.524,25.5553,25.5162,25.5475,24300.0
2013-04-09 11:15:00,32.67,32.68,32.6,32.6,21300.0,25.5475,25.5553,25.4928,25.4928,21300.0
2013-04-09 11:20:00,32.6,32.63,32.59,32.6,9200.0,25.4928,25.5162,25.4849,25.4928,9200.0
2013-04-09 11:25:00,32.61,32.61,32.59,32.59,9600.0,25.5006,25.5006,25.4849,25.4849,9600.0
2013-04-09 11:30:00,32.59,32.61,32.59,32.6,5400.0,25.4849,25.5006,25.4849,25.4928,5400.0
2013-04-09 11:35:00,32.6,32.63,32.6,32.63,5000.0,25.4928,25.5162,25.4928,25.5162,5000.0
2013-04-09 11:40:00,32.63,32.66,32.63,32.65,5500.0,25.5162,25.5397,25.5162,25.5319,5500.0
2013-04-09 11:45:00,32.64,32.67,32.61,32.61,10500.0,25.524,25.5475,25.5006,25.5006,10500.0
2013-04-09 11:50:00,32.61,32.65,32.61,32.63,4200.0,25.5006,25.5319,25.5006,25.5162,4200.0
2013-04-09 11:55:00,32.64,32.65,32.63,32.63,6700.0,25.524,25.5319,25.5162,25.5162,6700.0
2013-04-09 12:00:00,32.64,32.64,32.61,32.62,4600.0,25.524,25.524,25.5006,25.5084,4600.0
2013-04-09 12:05:00,32.61,32.61,32.57,32.57,6100.0,25.5006,25.5006,25.4693,25.4693,6100.0
2013-04-09 12:10:00,32.57,32.61,32.56,32.61,10600.0,25.4693,25.5006,25.4615,25.5006,10600.0
2013-04-09 12:15:00,32.6,32.62,32.6,32.6,2400.0,25.4928,25.5084,25.4928,25.4928,2400.0
2013-04-09 12:20:00,32.6,32.62,32.6,32.61,5000.0,25.4928,25.5084,25.4928,25.5006,5000.0
2013-04-09 12:25:00,32.61,32.62,32.6,32.61,4200.0,25.5006,25.5084,25.4928,25.5006,4200.0
2013-04-09 12:30:00,32.62,32.66,32.62,32.65,10900.0,25.5084,25.5397,25.5084,25.5319,10900.0
2013-04-09 12:35:00,32.65,32.66,32.63,32.63,7000.0,25.5319,25.5397,25.5162,25.5162,7000.0
2013-04-09 12:40:00,32.61,32.61,32.57,32.57,5600.0,25.5006,25.5006,25.4693,25.4693,5600.0
2013-04-09 12:45:00,32.57,32.58,32.57,32.58,6100.0,25.4693,25.4771,25.4693,25.4771,6100.0
2013-04-09 12:50:00,32.58,32.59,32.58,32.58,1100.0,25.4771,25.4849,25.4771,25.4771,1100.0
2013-04-09 12:55:00,32.59,32.62,32.59,32.62,7000.0,25.4849,25.5084,25.4849,25.5084,7000.0
2013-04-09 13:00:00,32.62,32.64,32.61,32.63,8700.0,25.5084,25.524,25.5006,25.5162,8700.0
2013-04-09 13:05:00,32.63,32.63,32.62,32.62,2200.0,25.5162,25.5162,25.5084,25.5084,2200.0
2013-04-09 13:10:00,32.62,32.63,32.6,32.61,8400.0,25.5084,25.5162,25.4928,25.5006,8400.0
2013-04-09 13:15:00,32.62,32.7,32.62,32.7,10700.0,25.5084,25.571,25.5084,25.571,10700.0
2013-04-09 13:20:00,32.69,32.74,32.69,32.73,8600.0,25.5631,25.6022,25.5631,25.5944,8600.0
2013-04-09 13:25:00,32.74,32.78,32.74,32.78,17200.0,25.6022,25.6335,25.6022,25.6335,17200.0
2013-04-09 13:30:00,32.78,32.81,32.76,32.76,31300.0,25.6335,25.657,25.6179,25.6179,31300.0
2013-04-09 13:35:00,32.76,32.83,32.76,32.83,10100.0,25.6179,25.6726,25.6179,25.6726,10100.0
2013-04-09 13:40:00,32.83,32.88,32.83,32.88,10800.0,25.6726,25.7117,25.6726,25.7117,10800.0
2013-04-09 13:45:00,32.88,32.9,32.87,32.88,10800.0,25.7117,25.7274,25.7039,25.7117,10800.0
2013-04-09 13:50:00,32.88,32.89,32.86,32.88,34200.0,25.7117,25.7195,25.6961,25.7117,34200.0
2013-04-09 13:55:00,32.87,32.88,32.84,32.85,16900.0,25.7039,25.7117,25.6804,25.6883,16900.0
2013-04-09 14:00:00,32.84,32.84,32.8,32.81,12000.0,25.6804,25.6804,25.6492,25.657,12000.0
2013-04-09 14:05:00,32.8,32.84,32.8,32.83,13900.0,25.6492,25.6804,25.6492,25.6726,13900.0
2013-04-09 14:10:00,32.83,32.83,32.79,32.81,3600.0,25.6726,25.6726,25.6413,25.657,3600.0
2013-04-09 14:15:00,32.8,32.84,32.8,32.83,7100.0,25.6492,25.6804,25.6492,25.6726,7100.0
2013-04-09 14:20:00,32.82,32.83,32.8,32.8,17500.0,25.6648,25.6726,25.6492,25.6492,17500.0
2013-04-09 14:25:00,32.8,32.81,32.79,32.8,6600.0,25.6492,25.657,25.6413,25.6492,6600.0
2013-04-09 14:30:00,32.8,32.86,32.8,32.85,6100.0,25.6492,25.6961,25.6492,25.6883,6100.0
2013-04-09 14:35:00,32.86,32.87,32.85,32.86,9000.0,25.6961,25.7039,25.6883,25.6961,9000.0
2013-04-09 14:40:00,32.86,32.87,32.84,32.87,7100.0,25.6961,25.7039,25.6804,25.7039,7100.0
2013-04-09 14:45:00,32.86,32.87,32.83,32.84,9100.0,25.6961,25.7039,25.6726,25.6804,9100.0
2013-04-09 14:50:00,32.83,32.84,32.83,32.83,17300.0,25.6726,25.6804,25.6726,25.6726,17300.0
2013-04-09 14:55:00,32.83,32.84,32.82,32.83,10500.0,25.6726,25.6804,25.6648,25.6726,10500.0
2013-04-09 15:00:00,32.84,32.88,32.83,32.83,33000.0,25.6804,25.7117,25.6726,25.6726,33000.0
2013-04-09 15:05:00,32.83,32.84,32.73,32.73,11300.0,25.6726,25.6804,25.5944,25.5944,11300.0
2013-04-09 15:10:00,32.73,32.73,32.7,32.7,7700.0,25.5944,25.5944,25.571,25.571,7700.0
2013-04-09 15:15:00,32.7,32.8,32.69,32.8,15300.0,25.571,25.6492,25.5631,25.6492,15300.0
2013-04-09 15:20:00,32.79,32.8,32.75,32.79,20500.0,25.6413,25.6492,25.6101,25.6413,20500.0
2013-04-09 15:25:00,32.78,32.78,32.72,32.74,7400.0,25.6335,25.6335,25.5866,25.6022,7400.0
2013-04-09 15:30:00,32.74,32.74,32.71,32.71,5800.0,25.6022,25.6022,25.5788,25.5788,5800.0
2013-04-09 15:35:00,32.71,32.74,32.71,32.72,24100.0,25.5788,25.6022,25.5788,25.5866,24100.0
2013-04-09 15:40:00,32.72,32.74,32.71,32.71,8900.0,25.5866,25.6022,25.5788,25.5788,8900.0
2013-04-09 15:45:00,32.71,32.71,32.68,32.68,19000.0,25.5788,25.5788,25.5553,25.5553,19000.0
2013-04-09 15:50:00,32.68,32.68,32.66,32.66,24200.0,25.5553,25.5553,25.5397,25.5397,24200.0
2013-04-09 15:55:00,32.66,32.72,32.66,32.71,68700.0,25.5397,25.5866,25.5397,25.5788,68700.0
2013-04-10 09:30:00,32.83,32.88,32.74,32.88,32100.0,25.6726,25.7117,25.6022,25.7117,32100.0
2013-04-10 09:35:00,32.89,33.05,32.89,33.02,51100.0,25.7195,25.8447,25.7195,25.8212,51100.0
2013-04-10 09:40:00,33.02,33.03,32.95,32.99,16700.0,25.8212,25.829,25.7665,25.7977,16700.0
2013-04-10 09:45:00,32.98,33.0,32.95,33.0,2300.0,25.7899,25.8056,25.7665,25.8056,2300.0
2013-04-10 09:50:00,32.99,33.02,32.97,32.98,12700.0,25.7977,25.8212,25.7821,25.7899,12700.0
2013-04-10 09:55:00,32.99,33.03,32.99,33.02,8100.0,25.7977,25.829,25.7977,25.8212,8100.0
2013-04-10 10:00:00,33.01,33.05,33.01,33.04,9100.0,25.8134,25.8447,25.8134,25.8368,9100.0
2013-04-10 10:05:00,33.04,33.08,33.0,33.01,24100.0,25.8368,25.8681,25.8056,25.8134,24100.0
2013-04-10 10:10:00,33.01,33.03,32.99,33.0,16200.0,25.8134,25.829,25.7977,25.8056,16200.0
2013-04-10 10:15:00,33.0,33.02,32.9,32.9,14700.0,25.8056,25.8212,25.7274,25.7274,14700.0
2013-04-10 10:20:00,32.9,32.91,32.86,32.87,22100.0,25.7274,25.7352,25.6961,25.7039,22100.0
2013-04-10 10:25:00,32.85,32.91,32.84,32.88,25800.0,25.6883,25.7352,25.6804,25.7117,25800.0
2013-04-10 10:30:00,32.89,32.89,32.84,32.84,20200.0,25.7195,25.7195,25.6804,25.6804,20200.0
2013-04-10 10:35:00,32.85,32.85,32.79,32.83,54400.0,25.6883,25.6883,25.6413,25.6726,54400.0
2013-04-10 10:40:00,32.82,32.82,32.79,32.8,27800.0,25.6648,25.6648,25.6413,25.6492,27800.0
2013-04-10 10:45:00,32.8,32.82,32.79,32.8,49900.0,25.6492,25.6648,25.6413,25.6492,49900.0
2013-04-10 10:50:00,32.8,32.82,32.76,32.8,26200.0,25.6492,25.6648,25.6179,25.6492,26200.0
2013-04-10 10:55:00,32.8,32.87,32.79,32.84,15300.0,25.6492,25.7039,25.6413,25.6804,15300.0
2013-04-10 11:00:00,32.84,32.88,32.82,32.86,24400.0,25.6804,25.7117,25.6648,25.6961,24400.0
2013-04-10 11:05:00,32.86,32.87,32.84,32.84,39500.0,25.6961,25.7039,25.6804,25.6804,39500.0
2013-04-10 11:10:00,32.84,32.92,32.84,32.92,14600.0,25.6804,25.743,25.6804,25.743,14600.0
2013-04-10 11:15:00,32.91,32.91,32.88,32.91,16600.0,25.7352,25.7352,25.7117,25.7352,16600.0
2013-04-10 11:20:00,32.91,32.95,32.91,32.95,5000.0,25.7352,25.7665,25.7352,25.7665,5000.0
2013-04-10 11:25:00,32.95,32.98,32.95,32.98,3600.0,25.7665,25.7899,25.7665,25.7899,3600.0
2013-04-10 11:30:00,32.98,33.0,32.94,33.0,80300.0,25.7899,25.8056,25.7586,25.8056,80300.0
2013-04-10 11:35:00,33.0,33.05,33.0,33.03,14500.0,25.8056,25.8447,25.8056,25.829,14500.0
2013-04-10 11:40:00,33.04,33.1,33.04,33.09,22100.0,25.8368,25.8838,25.8368,25.8759,22100.0
2013-04-10 11:45:00,33.08,33.1,33.08,33.08,14800.0,25.8681,25.8838,25.8681,25.8681,14800.0
2013-04-10 11:50:00,33.09,33.12,33.09,33.12,14100.0,25.8759,25.8994,25.8759,25.8994,14100.0
2013-04-10 11:55:00,33.13,33.14,33.09,33.09,13000.0,25.9072,25.915,25.8759,25.8759,13000.0
2013-04-10 12:00:00,33.09,33.09,33.06,33.07,11300.0,25.8759,25.8759,25.8525,25.8603,11300.0
2013-04-10 12:05:00,33.07,33.12,33.07,33.1,11600.0,25.8603,25.8994,25.8603,25.8838,11600.0
2013-04-10 12:10:00,33.11,33.15,33.11,33.12,12700.0,25.8916,25.9229,25.8916,25.8994,12700.0
2013-04-10 12:15:00,33.12,33.14,33.12,33.13,8700.0,25.8994,25.915,25.8994,25.9072,8700.0
2013-04-10 12:20:00,33.13,33.13,33.07,33.08,24800.0,25.9072,25.9072,25.8603,25.8681,24800.0
2013-04-10 12:25:00,33.08,33.1,33.07,33.1,7500.0,25.8681,25.8838,25.8603,25.8838,7500.0
2013-04-10 12:30:00,33.09,33.14,33.09,33.14,5800.0,25.8759,25.915,25.8759,25.915,5800.0
2013-04-10 12:35:00,33.14,33.19,33.14,33.18,28000.0,25.915,25.9541,25.915,25.9463,28000.0
2013-04-10 12:40:00,33.17,33.19,33.11,33.14,58300.0,25.9385,25.9541,25.8916,25.915,58300.0
2013-04-10 12:45:00,33.14,33.2,33.14,33.2,22200.0,25.915,25.9619,25.915,25.9619,22200.0
2013-04-10 12:50:00,33.2,33.23,33.2,33.22,17200.0,25.9619,25.9854,25.9619,25.9776,17200.0
2013-04-10 12:55:00,33.22,33.22,33.2,33.2,15000.0,25.9776,25.9776,25.9619,25.9619,15000.0
2013-04-10 13:00:00,33.21,33.23,33.2,33.22,25900.0,25.9698,25.9854,25.9619,25.9776,25900.0
2013-04-10 13:05:00,33.21,33.23,33.21,33.23,5300.0,25.9698,25.9854,25.9698,25.9854,5300.0
2013-04-10 13:10:00,33.22,33.24,33.22,33.23,16600.0,25.9776,25.9932,25.9776,25.9854,16600.0
2013-04-10 13:15:00,33.23,33.24,33.23,33.24,3500.0,25.9854,25.9932,25.9854,25.9932,3500.0
2013-04-10 13:20:00,33.24,33.24,33.21,33.23,16400.0,25.9932,25.9932,25.9698,25.9854,16400.0
2013-04-10 13:25:00,33.23,33.25,33.23,33.23,12000.0,25.9854,26.001,25.9854,25.9854,12000.0
2013-04-10 13:30:00,33.23,33.24,33.19,33.2,115800.0,25.9854,25.9932,25.9541,25.9619,115800.0
2013-04-10 13:35:00,33.2,33.2,33.14,33.14,13900.0,25.9619,25.9619,25.915,25.915,13900.0
2013-04-10 13:40:00,33.15,33.16,33.11,33.12,78100.0,25.9229,25.9307,25.8916,25.8994,78100.0
2013-04-10 13:45:00,33.13,33.13,33.08,33.11,29800.0,25.9072,25.9072,25.8681,25.8916,29800.0
2013-04-10 13:50:00,33.11,33.13,33.11,33.13,4900.0,25.8916,25.9072,25.8916,25.9072,4900.0
2013-04-10 13:55:00,33.13,33.17,33.13,33.16,8900.0,25.9072,25.9385,25.9072,25.9307,8900.0
2013-04-10 14:00:00,33.17,33.21,33.17,33.2,11400.0,25.9385,25.9698,25.9385,25.9619,11400.0
2013-04-10 14:05:00,33.21,33.23,33.2,33.23,19200.0,25.9698,25.9854,25.9619,25.9854,19200.0
2013-04-10 14:10:00,33.23,33.24,33.22,33.24,15600.0,25.9854,25.9932,25.9776,25.9932,15600.0
2013-04-10 14:15:00,33.25,33.31,33.25,33.3,36400.0,26.001,26.048,26.001,26.0401,36400.0
2013-04-10 14:20:00,33.31,33.32,33.27,33.27,29600.0,26.048,26.0558,26.0167,26.0167,29600.0
2013-04-10 14:25:00,33.27,33.32,33.27,33.32,20100.0,26.0167,26.0558,26.0167,26.0558,20100.0
2013-04-10 14:30:00,33.32,33.34,33.31,33.34,7700.0,26.0558,26.0714,26.048,26.0714,7700.0
2013-04-10 14:35:00,33.34,33.36,33.33,33.36,27500.0,26.0714,26.0871,26.0636,26.0871,27500.0
2013-04-10 14:40:00,33.36,33.36,33.35,33.35,6500.0,26.0871,26.0871,26.0792,26.0792,6500.0
2013-04-10 14:45:00,33.35,33.38,33.35,33.38,27800.0,26.0792,26.1027,26.0792,26.1027,27800.0
2013-04-10 14:50:00,33.38,33.4,33.38,33.38,26600.0,26.1027,26.1183,26.1027,26.1027,26600.0
2013-04-10 14:55:00,33.39,33.4,33.38,33.39,17200.0,26.1105,26.1183,26.1027,26.1105,17200.0
2013-04-10 15:00:00,33.38,33.39,33.38,33.39,11800.0,26.1027,26.1105,26.1027,26.1105,11800.0
2013-04-10 15:05:00,33.38,33.4,33.33,33.4,136500.0,26.1027,26.1183,26.0636,26.1183,136500.0
2013-04-10 15:10:00,33.4,33.4,33.39,33.39,12800.0,26.1183,26.1183,26.1105,26.1105,12800.0
2013-04-10 15:15:00,33.39,33.4,33.39,33.39,23100.0,26.1105,26.1183,26.1105,26.1105,23100.0
2013-04-10 15:20:00,33.39,33.4,33.39,33.39,10900.0,26.1105,26.1183,26.1105,26.1105,10900.0
2013-04-10 15:25:00,33.4,33.4,33.38,33.4,51200.0,26.1183,26.1183,26.1027,26.1183,51200.0
2013-04-10 15:30:00,33.4,33.4,33.28,33.28,77600.0,26.1183,26.1183,26.0245,26.0245,77600.0
2013-04-10 15:35:00,33.28,33.3,33.27,33.27,55000.0,26.0245,26.0401,26.0167,26.0167,55000.0
2013-04-10 15:40:00,33.28,33.3,33.27,33.29,97400.0,26.0245,26.0401,26.0167,26.0323,97400.0
2013-04-10 15:45:00,33.3,33.32,33.29,33.32,107200.0,26.0401,26.0558,26.0323,26.0558,107200.0
2013-04-10 15:50:00,33.32,33.39,33.32,33.39,54900.0,26.0558,26.1105,26.0558,26.1105,54900.0
2013-04-10 15:55:00,33.39,33.4,33.34,33.35,103300.0,26.1105,26.1183,26.0714,26.0792,103300.0
2013-04-11 09:30:00,33.31,33.32,33.18,33.28,59400.0,26.048,26.0558,25.9463,26.0245,59400.0
2013-04-11 09:35:00,33.28,33.29,33.07,33.12,65200.0,26.0245,26.0323,25.8603,25.8994,65200.0
2013-04-11 09:40:00,33.12,33.23,33.12,33.22,15900.0,25.8994,25.9854,25.8994,25.9776,15900.0
2013-04-11 09:45:00,33.23,33.25,33.21,33.25,17600.0,25.9854,26.001,25.9698,26.001,17600.0
2013-04-11 09:50:00,33.26,33.37,33.26,33.35,20200.0,26.0089,26.0949,26.0089,26.0792,20200.0
2013-04-11 09:55:00,33.35,33.35,33.3,33.31,26800.0,26.0792,26.0792,26.0401,26.048,26800.0
2013-04-11 10:00:00,33.31,33.45,33.31,33.45,28000.0,26.048,26.1574,26.048,26.1574,28000.0
2013-04-11 10:05:00,33.45,33.45,33.38,33.4,26100.0,26.1574,26.1574,26.1027,26.1183,26100.0
2013-04-11 10:10:00,33.39,33.4,33.34,33.39,21200.0,26.1105,26.1183,26.0714,26.1105,21200.0
2013-04-11 10:15:00,33.39,33.4,33.31,33.31,22200.0,26.1105,26.1183,26.048,26.048,22200.0
2013-04-11 10:20:00,33.31,33.31,33.27,33.28,11900.0,26.048,26.048,26.0167,26.0245,11900.0
2013-04-11 10:25:00,33.28,33.33,33.28,33.33,14300.0,26.0245,26.0636,26.0245,26.0636,14300.0
2013-04-11 10:30:00,33.32,33.37,33.32,33.36,10800.0,26.0558,26.0949,26.0558,26.0871,10800.0
2013-04-11 10:35:00,33.37,33.4,33.37,33.38,17600.0,26.0949,26.1183,26.0949,26.1027,17600.0
2013-04-11 10:40:00,33.38,33.39,33.34,33.36,49900.0,26.1027,26.1105,26.0714,26.0871,49900.0
2013-04-11 10:45:00,33.36,33.37,33.34,33.35,44300.0,26.0871,26.0949,26.0714,26.0792,44300.0
2013-04-11 10:50:00,33.35,33.38,33.33,33.38,28100.0,26.0792,26.1027,26.0636,26.1027,28100.0
2013-04-11 10:55:00,33.39,33.43,33.38,33.43,30800.0,26.1105,26.1418,26.1027,26.1418,30800.0
2013-04-11 11:00:00,33.42,33.46,33.41,33.46,34300.0,26.134,26.1653,26.1262,26.1653,34300.0
2013-04-11 11:05:00,33.47,33.53,33.46,33.53,46500.0,26.1731,26.22,26.1653,26.22,46500.0
2013-04-11 11:10:00,33.53,33.59,33.48,33.57,34500.0,26.22,26.2669,26.1809,26.2513,34500.0
2013-04-11 11:15:00,33.57,33.58,33.55,33.56,13400.0,26.2513,26.2591,26.2356,26.2435,13400.0
2013-04-11 11:20:00,33.56,33.56,33.53,33.54,12400.0,26.2435,26.2435,26.22,26.2278,12400.0
2013-04-11 11:25:00,33.52,33.52,33.42,33.42,21800.0,26.2122,26.2122,26.134,26.134,21800.0
2013-04-11 11:30:00,33.43,33.43,33.37,33.39,35100.0,26.1418,26.1418,26.0949,26.1105,35100.0
2013-04-11 11:35:00,33.39,33.42,33.38,33.4,27700.0,26.1105,26.134,26.1027,26.1183,27700.0
2013-04-11 11:40:00,33.4,33.51,33.4,33.44,67400.0,26.1183,26.2044,26.1183,26.1496,67400.0
2013-04-11 11:45:00,33.45,33.45,33.36,33.38,113400.0,26.1574,26.1574,26.0871,26.1027,113400.0
2013-04-11 11:50:00,33.38,33.4,33.37,33.37,25600.0,26.1027,26.1183,26.0949,26.0949,25600.0
2013-04-11 11:55:00,33.38,33.39,33.32,33.35,55700.0,26.1027,26.1105,26.0558,26.0792,55700.0
2013-04-11 12:00:00,33.35,33.38,33.35,33.37,15400.0,26.0792,26.1027,26.0792,26.0949,15400.0
2013-04-11 12:05:00,33.37,33.42,33.37,33.41,49400.0,26.0949,26.134,26.0949,26.1262,49400.0
2013-04-11 12:10:00,33.41,33.41,33.37,33.4,33600.0,26.1262,26.1262,26.0949,26.1183,33600.0
2013-04-11 12:15:00,33.4,33.4,33.36,33.38,32800.0,26.1183,26.1183,26.0871,26.1027,32800.0
2013-04-11 12:20:00,33.38,33.39,33.38,33.39,1100.0,26.1027,26.1105,26.1027,26.1105,1100.0
2013-04-11 12:25:00,33.39,33.41,33.34,33.4,44000.0,26.1105,26.1262,26.0714,26.1183,44000.0
2013-04-11 12:30:00,33.4,33.4,33.39,33.4,15100.0,26.1183,26.1183,26.1105,26.1183,15100.0
2013-04-11 12:35:00,33.4,33.4,33.39,33.4,3600.0,26.1183,26.1183,26.1105,26.1183,3600.0
2013-04-11 12:40:00,33.39,33.4,33.39,33.39,7700.0,26.1105,26.1183,26.1105,26.1105,7700.0
2013-04-11 12:45:00,33.39,33.4,33.39,33.39,12100.0,26.1105,26.1183,26.1105,26.1105,12100.0
2013-04-11 12:50:00,33.4,33.4,33.39,33.39,3900.0,26.1183,26.1183,26.1105,26.1105,3900.0
2013-04-11 12:55:00,33.39,33.4,33.39,33.39,6300.0,26.1105,26.1183,26.1105,26.1105,6300.0
2013-04-11 13:00:00,33.4,33.49,33.4,33.49,31700.0,26.1183,26.1887,26.1183,26.1887,31700.0
2013-04-11 13:05:00,33.49,33.5,33.47,33.5,12700.0,26.1887,26.1965,26.1731,26.1965,12700.0
2013-04-11 13:10:00,33.48,33.5,33.48,33.5,12700.0,26.1809,26.1965,26.1809,26.1965,12700.0
2013-04-11 13:15:00,33.49,33.5,33.49,33.5,23500.0,26.1887,26.1965,26.1887,26.1965,23500.0
2013-04-11 13:20:00,33.5,33.5,33.49,33.49,8000.0,26.1965,26.1965,26.1887,26.1887,8000.0
2013-04-11 13:25:00,33.5,33.5,33.49,33.5,10300.0,26.1965,26.1965,26.1887,26.1965,10300.0
2013-04-11 13:30:00,33.5,33.5,33.49,33.5,12600.0,26.1965,26.1965,26.1887,26.1965,12600.0
2013-04-11 13:35:00,33.5,33.55,33.49,33.55,37800.0,26.1965,26.2356,26.1887,26.2356,37800.0
2013-04-11 13:40:00,33.54,33.6,33.54,33.6,59900.0,26.2278,26.2747,26.2278,26.2747,59900.0
2013-04-11 13:45:00,33.6,33.6,33.59,33.59,13700.0,26.2747,26.2747,26.2669,26.2669,13700.0
2013-04-11 13:50:00,33.59,33.6,33.4,33.44,109800.0,26.2669,26.2747,26.1183,26.1496,109800.0
2013-04-11 13:55:00,33.44,33.48,33.42,33.47,45700.0,26.1496,26.1809,26.134,26.1731,45700.0
2013-04-11 14:00:00,33.47,33.54,33.47,33.5,35900.0,26.1731,26.2278,26.1731,26.1965,35900.0
2013-04-11 14:05:00,33.5,33.51,33.48,33.49,11000.0,26.1965,26.2044,26.1809,26.1887,11000.0
2013-04-11 14:10:00,33.49,33.49,33.45,33.45,10000.0,26.1887,26.1887,26.1574,26.1574,10000.0
2013-04-11 14:15:00,33.45,33.47,33.43,33.47,15400.0,26.1574,26.1731,26.1418,26.1731,15400.0
2013-04-11 14:20:00,33.47,33.48,33.46,33.48,8300.0,26.1731,26.1809,26.1653,26.1809,8300.0
2013-04-11 14:25:00,33.48,33.5,33.47,33.49,10400.0,26.1809,26.1965,26.1731,26.1887,10400.0
2013-04-11 14:30:00,33.49,33.51,33.48,33.5,14500.0,26.1887,26.2044,26.1809,26.1965,14500.0
2013-04-11 14:35:00,33.49,33.54,33.49,33.53,13400.0,26.1887,26.2278,26.1887,26.22,13400.0
2013-04-11 14:40:00,33.53,33.56,33.52,33.55,12400.0,26.22,26.2435,26.2122,26.2356,12400.0
2013-04-11 14:45:00,33.54,33.56,33.54,33.55,8400.0,26.2278,26.2435,26.2278,26.2356,8400.0
2013-04-11 14:50:00,33.55,33.62,33.55,33.62,41500.0,26.2356,26.2904,26.2356,26.2904,41500.0
2013-04-11 14:55:00,33.61,33.63,33.61,33.62,9700.0,26.2826,26.2982,26.2826,26.2904,9700.0
2013-04-11 15:00:00,33.63,33.63,33.55,33.56,22700.0,26.2982,26.2982,26.2356,26.2435,22700.0
2013-04-11 15:05:00,33.55,33.62,33.52,33.6,32100.0,26.2356,26.2904,26.2122,26.2747,32100.0
2013-04-11 15:10:00,33.61,33.61,33.57,33.6,29700.0,26.2826,26.2826,26.2513,26.2747,29700.0
2013-04-11 15:15:00,33.6,33.6,33.55,33.57,24900.0,26.2747,26.2747,26.2356,26.2513,24900.0
2013-04-11 15:20:00,33.57,33.61,33.57,33.6,75300.0,26.2513,26.2826,26.2513,26.2747,75300.0
2013-04-11 15:25:00,33.6,33.68,33.57,33.67,34500.0,26.2747,26.3373,26.2513,26.3295,34500.0
2013-04-11 15:30:00,33.67,33.7,33.67,33.7,38300.0,26.3295,26.3529,26.3295,26.3529,38300.0
2013-04-11 15:35:00,33.69,33.7,33.66,33.69,39400.0,26.3451,26.3529,26.3217,26.3451,39400.0
2013-04-11 15:40:00,33.68,33.71,33.66,33.69,64500.0,26.3373,26.3608,26.3217,26.3451,64500.0
2013-04-11 15:45:00,33.69,33.76,33.69,33.75,74100.0,26.3451,26.3999,26.3451,26.392,74100.0
2013-04-11 15:50:00,33.74,33.77,33.74,33.76,80700.0,26.3842,26.4077,26.3842,26.3999,80700.0
2013-04-11 15:55:00,33.76,33.76,33.72,33.74,174800.0,26.3999,26.3999,26.3686,26.3842,174800.0
2013-04-12 09:30:00,33.6,33.6,33.46,33.55,46400.0,26.2747,26.2747,26.1653,26.2356,46400.0
2013-04-12 09:35:00,33.54,33.7,33.54,33.69,17400.0,26.2278,26.3529,26.2278,26.3451,17400.0
2013-04-12 09:40:00,33.69,33.76,33.68,33.68,19600.0,26.3451,26.3999,26.3373,26.3373,19600.0
2013-04-12 09:45:00,33.68,33.79,33.68,33.75,37700.0,26.3373,26.4233,26.3373,26.392,37700.0
2013-04-12 09:50:00,33.76,33.76,33.68,33.68,20200.0,26.3999,26.3999,26.3373,26.3373,20200.0
2013-04-12 09:55:00,33.68,33.69,33.63,33.63,9600.0,26.3373,26.3451,26.2982,26.2982,9600.0
2013-04-12 10:00:00,33.63,33.64,33.61,33.63,22800.0,26.2982,26.306,26.2826,26.2982,22800.0
2013-04-12 10:05:00,33.63,33.63,33.57,33.59,41000.0,26.2982,26.2982,26.2513,26.2669,41000.0
2013-04-12 10:10:00,33.59,33.71,33.59,33.7,20600.0,26.2669,26.3608,26.2669,26.3529,20600.0
2013-04-12 10:15:00,33.69,33.69,33.58,33.58,12200.0,26.3451,26.3451,26.2591,26.2591,12200.0
2013-04-12 10:20:00,33.59,33.6,33.58,33.6,11900.0,26.2669,26.2747,26.2591,26.2747,11900.0
2013-04-12 10:25:00,33.6,33.64,33.58,33.64,16900.0,26.2747,26.306,26.2591,26.306,16900.0
2013-04-12 10:30:00,33.63,33.63,33.58,33.6,12300.0,26.2982,26.2982,26.2591,26.2747,12300.0
2013-04-12 10:35:00,33.6,33.61,33.58,33.59,16000.0,26.2747,26.2826,26.2591,26.2669,16000.0
2013-04-12 10:40:00,33.59,33.59,33.52,33.54,26600.0,26.2669,26.2669,26.2122,26.2278,26600.0
2013-04-12 10:45:00,33.54,33.57,33.54,33.56,15900.0,26.2278,26.2513,26.2278,26.2435,15900.0
2013-04-12 10:50:00,33.56,33.59,33.56,33.58,11300.0,26.2435,26.2669,26.2435,26.2591,11300.0
2013-04-12 10:55:00,33.58,33.59,33.56,33.56,19000.0,26.2591,26.2669,26.2435,26.2435,19000.0
2013-04-12 11:00:00,33.55,33.55,33.54,33.55,21400.0,26.2356,26.2356,26.2278,26.2356,21400.0
2013-04-12 11:05:00,33.54,33.55,33.48,33.5,19100.0,26.2278,26.2356,26.1809,26.1965,19100.0
2013-04-12 11:10:00,33.49,33.5,33.46,33.46,14300.0,26.1887,26.1965,26.1653,26.1653,14300.0
2013-04-12 11:15:00,33.47,33.54,33.46,33.52,21700.0,26.1731,26.2278,26.1653,26.2122,21700.0
2013-04-12 11:20:00,33.53,33.55,33.52,33.52,9900.0,26.22,26.2356,26.2122,26.2122,9900.0
2013-04-12 11:25:00,33.54,33.59,33.54,33.58,10700.0,26.2278,26.2669,26.2278,26.2591,10700.0
2013-04-12 11:30:00,33.57,33.58,33.57,33.57,2600.0,26.2513,26.2591,26.2513,26.2513,2600.0
2013-04-12 11:35:00,33.57,33.59,33.57,33.58,29500.0,26.2513,26.2669,26.2513,26.2591,29500.0
2013-04-12 11:40:00,33.58,33.59,33.52,33.52,20900.0,26.2591,26.2669,26.2122,26.2122,20900.0
2013-04-12 11:45:00,33.52,33.52,33.48,33.51,19500.0,26.2122,26.2122,26.1809,26.2044,19500.0
2013-04-12 11:50:00,33.51,33.51,33.47,33.5,24700.0,26.2044,26.2044,26.1731,26.1965,24700.0
2013-04-12 11:55:00,33.49,33.5,33.48,33.49,9700.0,26.1887,26.1965,26.1809,26.1887,9700.0
2013-04-12 12:00:00,33.48,33.5,33.48,33.49,11400.0,26.1809,26.1965,26.1809,26.1887,11400.0
2013-04-12 12:05:00,33.49,33.55,33.49,33.55,49200.0,26.1887,26.2356,26.1887,26.2356,49200.0
2013-04-12 12:10:00,33.55,33.58,33.54,33.58,13000.0,26.2356,26.2591,26.2278,26.2591,13000.0
2013-04-12 12:15:00,33.58,33.58,33.57,33.57,3400.0,26.2591,26.2591,26.2513,26.2513,3400.0
2013-04-12 12:20:00,33.57,33.58,33.55,33.56,21300.0,26.2513,26.2591,26.2356,26.2435,21300.0
2013-04-12 12:25:00,33.55,33.56,33.53,33.53,10000.0,26.2356,26.2435,26.22,26.22,10000.0
2013-04-12 12:30:00,33.54,33.6,33.54,33.59,17400.0,26.2278,26.2747,26.2278,26.2669,17400.0
2013-04-12 12:35:00,33.59,33.61,33.59,33.61,11300.0,26.2669,26.2826,26.2669,26.2826,11300.0
2013-04-12 12:40:00,33.61,33.63,33.59,33.59,12200.0,26.2826,26.2982,26.2669,26.2669,12200.0
2013-04-12 12:45:00,33.58,33.59,33.57,33.58,3700.0,26.2591,26.2669,26.2513,26.2591,3700.0
2013-04-12 12:50:00,33.58,33.63,33.58,33.62,12400.0,26.2591,26.2982,26.2591,26.2904,12400.0
2013-04-12 12:55:00,33.63,33.63,33.61,33.62,6800.0,26.2982,26.2982,26.2826,26.2904,6800.0
2013-04-12 13:00:00,33.6,33.66,33.6,33.65,13900.0,26.2747,26.3217,26.2747,26.3138,13900.0
2013-04-12 13:05:00,33.65,33.68,33.64,33.68,9100.0,26.3138,26.3373,26.306,26.3373,9100.0
2013-04-12 13:10:00,33.68,33.69,33.62,33.62,14300.0,26.3373,26.3451,26.2904,26.2904,14300.0
2013-04-12 13:15:00,33.62,33.62,33.58,33.59,3400.0,26.2904,26.2904,26.2591,26.2669,3400.0
2013-04-12 13:20:00,33.57,33.57,33.56,33.56,1200.0,26.2513,26.2513,26.2435,26.2435,1200.0
2013-04-12 13:25:00,33.56,33.56,33.51,33.51,17900.0,26.2435,26.2435,26.2044,26.2044,17900.0
2013-04-12 13:30:00,33.52,33.54,33.51,33.54,8100.0,26.2122,26.2278,26.2044,26.2278,8100.0
2013-04-12 13:35:00,33.54,33.58,33.54,33.57,5800.0,26.2278,26.2591,26.2278,26.2513,5800.0
2013-04-12 13:40:00,33.57,33.58,33.56,33.57,6200.0,26.2513,26.2591,26.2435,26.2513,6200.0
2013-04-12 13:45:00,33.57,33.58,33.56,33.56,5400.0,26.2513,26.2591,26.2435,26.2435,5400.0
2013-04-12 13:50:00,33.55,33.55,33.5,33.5,3900.0,26.2356,26.2356,26.1965,26.1965,3900.0
2013-04-12 13:55:00,33.5,33.52,33.49,33.52,22300.0,26.1965,26.2122,26.1887,26.2122,22300.0
2013-04-12 14:00:00,33.53,33.54,33.5,33.5,6800.0,26.22,26.2278,26.1965,26.1965,6800.0
2013-04-12 14:05:00,33.5,33.52,33.5,33.51,8000.0,26.1965,26.2122,26.1965,26.2044,8000.0
2013-04-12 14:10:00,33.52,33.52,33.51,33.51,1800.0,26.2122,26.2122,26.2044,26.2044,1800.0
2013-04-12 14:15:00,33.52,33.52,33.5,33.5,16300.0,26.2122,26.2122,26.1965,26.1965,16300.0
2013-04-12 14:20:00,33.5,33.54,33.5,33.54,12500.0,26.1965,26.2278,26.1965,26.2278,12500.0
2013-04-12 14:25:00,33.54,33.54,33.5,33.5,8900.0,26.2278,26.2278,26.1965,26.1965,8900.0
2013-04-12 14:30:00,33.5,33.51,33.5,33.5,12500.0,26.1965,26.2044,26.1965,26.1965,12500.0
2013-04-12 14:35:00,33.5,33.51,33.5,33.5,12600.0,26.1965,26.2044,26.1965,26.1965,12600.0
2013-04-12 14:40:00,33.5,33.54,33.5,33.53,16900.0,26.1965,26.2278,26.1965,26.22,16900.0
2013-04-12 14:45:00,33.54,33.54,33.52,33.52,9300.0,26.2278,26.2278,26.2122,26.2122,9300.0
2013-04-12 14:50:00,33.52,33.52,33.51,33.52,22600.0,26.2122,26.2122,26.2044,26.2122,22600.0
2013-04-12 14:55:00,33.52,33.52,33.51,33.52,7400.0,26.2122,26.2122,26.2044,26.2122,7400.0
2013-04-12 15:00:00,33.53,33.53,33.52,33.52,6600.0,26.22,26.22,26.2122,26.2122,6600.0
2013-04-12 15:05:00,33.53,33.53,33.52,33.52,12600.0,26.22,26.22,26.2122,26.2122,12600.0
2013-04-12 15:10:00,33.52,33.53,33.51,33.52,8100.0,26.2122,26.22,26.2044,26.2122,8100.0
2013-04-12 15:15:00,33.53,33.57,33.52,33.54,32000.0,26.22,26.2513,26.2122,26.2278,32000.0
2013-04-12 15:20:00,33.54,33.55,33.52,33.55,15500.0,26.2278,26.2356,26.2122,26.2356,15500.0
2013-04-12 15:25:00,33.55,33.55,33.52,33.54,18100.0,26.2356,26.2356,26.2122,26.2278,18100.0
2013-04-12 15:30:00,33.53,33.56,33.52,33.56,25500.0,26.22,26.2435,26.2122,26.2435,25500.0
2013-04-12 15:35:00,33.56,33.56,33.53,33.53,9700.0,26.2435,26.2435,26.22,26.22,9700.0
2013-04-12 15:40:00,33.54,33.57,33.53,33.56,19100.0,26.2278,26.2513,26.22,26.2435,19100.0
2013-04-12 15:45:00,33.56,33.56,33.52,33.53,35600.0,26.2435,26.2435,26.2122,26.22,35600.0
2013-04-12 15:50:00,33.53,33.54,33.51,33.52,52400.0,26.22,26.2278,26.2044,26.2122,52400.0
2013-04-12 15:55:00,33.52,33.55,33.51,33.53,124700.0,26.2122,26.2356,26.2044,26.22,124700.0
2013-04-15 09:30:00,33.39,33.46,33.35,33.43,21500.0,26.1105,26.1653,26.0792,26.1418,21500.0
2013-04-15 09:35:00,33.4,33.44,33.39,33.41,2300.0,26.1183,26.1496,26.1105,26.1262,2300.0
2013-04-15 09:40:00,33.41,33.46,33.41,33.43,2500.0,26.1262,26.1653,26.1262,26.1418,2500.0
2013-04-15 09:45:00,33.43,33.44,33.4,33.4,4600.0,26.1418,26.1496,26.1183,26.1183,4600.0
2013-04-15 09:50:00,33.41,33.44,33.4,33.44,4000.0,26.1262,26.1496,26.1183,26.1496,4000.0
2013-04-15 09:55:00,33.42,33.48,33.41,33.48,1700.0,26.134,26.1809,26.1262,26.1809,1700.0
2013-04-15 10:00:00,33.48,33.48,33.39,33.41,8700.0,26.1809,26.1809,26.1105,26.1262,8700.0
2013-04-15 10:05:00,33.39,33.41,33.34,33.38,9700.0,26.1105,26.1262,26.0714,26.1027,9700.0
2013-04-15 10:10:00,33.37,33.44,33.36,33.44,7200.0,26.0949,26.1496,26.0871,26.1496,7200.0
2013-04-15 10:15:00,33.43,33.45,33.4,33.44,40400.0,26.1418,26.1574,26.1183,26.1496,40400.0
2013-04-15 10:20:00,33.44,33.45,33.35,33.36,26900.0,26.1496,26.1574,26.0792,26.0871,26900.0
2013-04-15 10:25:00,33.36,33.41,33.35,33.41,8100.0,26.0871,26.1262,26.0792,26.1262,8100.0
2013-04-15 10:30:00,33.41,33.43,33.38,33.43,18100.0,26.1262,26.1418,26.1027,26.1418,18100.0
2013-04-15 10:35:00,33.42,33.43,33.39,33.42,40800.0,26.134,26.1418,26.1105,26.134,40800.0
2013-04-15 10:40:00,33.42,33.45,33.41,33.44,19900.0,26.134,26.1574,26.1262,26.1496,19900.0
2013-04-15 10:45:00,33.44,33.45,33.37,33.4,18200.0,26.1496,26.1574,26.0949,26.1183,18200.0
2013-04-15 10:50:00,33.39,33.39,33.33,33.33,6200.0,26.1105,26.1105,26.0636,26.0636,6200.0
2013-04-15 10:55:00,33.33,33.4,33.32,33.39,10400.0,26.0636,26.1183,26.0558,26.1105,10400.0
2013-04-15 11:00:00,33.39,33.41,33.36,33.36,20900.0,26.1105,26.1262,26.0871,26.0871,20900.0
2013-04-15 11:05:00,33.37,33.41,33.36,33.39,91700.0,26.0949,26.1262,26.0871,26.1105,91700.0
2013-04-15 11:10:00,33.39,33.45,33.39,33.43,88900.0,26.1105,26.1574,26.1105,26.1418,88900.0
2013-04-15 11:15:00,33.43,33.43,33.4,33.41,28300.0,26.1418,26.1418,26.1183,26.1262,28300.0
2013-04-15 11:20:00,33.41,33.44,33.4,33.41,16400.0,26.1262,26.1496,26.1183,26.1262,16400.0
2013-04-15 11:25:00,33.4,33.45,33.4,33.44,31500.0,26.1183,26.1574,26.1183,26.1496,31500.0
2013-04-15 11:30:00,33.44,33.47,33.43,33.44,39800.0,26.1496,26.1731,26.1418,26.1496,39800.0
2013-04-15 11:35:00,33.44,33.45,33.41,33.41,11900.0,26.1496,26.1574,26.1262,26.1262,11900.0
2013-04-15 11:40:00,33.41,33.42,33.38,33.38,6500.0,26.1262,26.134,26.1027,26.1027,6500.0
2013-04-15 11:45:00,33.37,33.38,33.33,33.33,7500.0,26.0949,26.1027,26.0636,26.0636,7500.0
2013-04-15 11:50:00,33.33,33.34,33.3,33.3,12900.0,26.0636,26.0714,26.0401,26.0401,12900.0
2013-04-15 11:55:00,33.3,33.33,33.27,33.28,8800.0,26.0401,26.0636,26.0167,26.0245,8800.0
2013-04-15 12:00:00,33.28,33.28,33.22,33.22,10600.0,26.0245,26.0245,25.9776,25.9776,10600.0
2013-04-15 12:05:00,33.23,33.23,33.2,33.22,13300.0,25.9854,25.9854,25.9619,25.9776,13300.0
2013-04-15 12:10:00,33.22,33.25,33.22,33.23,16800.0,25.9776,26.001,25.9776,25.9854,16800.0
2013-04-15 12:15:00,33.25,33.26,33.23,33.23,10200.0,26.001,26.0089,25.9854,25.9854,10200.0
2013-04-15 12:20:00,33.23,33.25,33.23,33.23,12200.0,25.9854,26.001,25.9854,25.9854,12200.0
2013-04-15 12:25:00,33.23,33.25,33.2,33.25,10100.0,25.9854,26.001,25.9619,26.001,10100.0
2013-04-15 12:30:00,33.25,33.25,33.21,33.22,11900.0,26.001,26.001,25.9698,25.9776,11900.0
2013-04-15 12:35:00,33.23,33.23,33.14,33.18,14200.0,25.9854,25.9854,25.915,25.9463,14200.0
2013-04-15 12:40:00,33.18,33.23,33.17,33.22,10300.0,25.9463,25.9854,25.9385,25.9776,10300.0
2013-04-15 12:45:00,33.23,33.23,33.14,33.15,16000.0,25.9854,25.9854,25.915,25.9229,16000.0
2013-04-15 12:50:00,33.15,33.15,33.06,33.07,14500.0,25.9229,25.9229,25.8525,25.8603,14500.0
2013-04-15 12:55:00,33.08,33.14,33.07,33.14,25300.0,25.8681,25.915,25.8603,25.915,25300.0
2013-04-15 13:00:00,33.14,33.14,33.09,33.1,9800.0,25.915,25.915,25.8759,25.8838,9800.0
2013-04-15 13:05:00,33.1,33.1,33.03,33.05,13100.0,25.8838,25.8838,25.829,25.8447,13100.0
2013-04-15 13:10:00,33.05,33.05,33.02,33.02,9500.0,25.8447,25.8447,25.8212,25.8212,9500.0
2013-04-15 13:15:00,33.02,33.02,32.99,33.0,10900.0,25.8212,25.8212,25.7977,25.8056,10900.0
2013-04-15 13:20:00,33.0,33.03,32.98,33.02,15300.0,25.8056,25.829,25.7899,25.8212,15300.0
2013-04-15 13:25:00,33.03,33.05,33.02,33.05,11900.0,25.829,25.8447,25.8212,25.8447,11900.0
2013-04-15 13:30:00,33.04,33.04,33.02,33.03,13300.0,25.8368,25.8368,25.8212,25.829,13300.0
2013-04-15 13:35:00,33.04,33.04,33.01,33.01,6900.0,25.8368,25.8368,25.8134,25.8134,6900.0
2013-04-15 13:40:00,33.01,33.01,32.96,32.96,7600.0,25.8134,25.8134,25.7743,25.7743,7600.0
2013-04-15 13:45:00,32.96,33.0,32.94,33.0,16100.0,25.7743,25.8056,25.7586,25.8056,16100.0
2013-04-15 13:50:00,32.99,33.0,32.98,32.99,8400.0,25.7977,25.8056,25.7899,25.7977,8400.0
2013-04-15 13:55:00,32.99,33.0,32.95,32.95,17000.0,25.7977,25.8056,25.7665,25.7665,17000.0
2013-04-15 14:00:00,32.95,32.99,32.9,32.98,49000.0,25.7665,25.7977,25.7274,25.7899,49000.0
2013-04-15 14:05:00,32.98,32.99,32.94,32.95,28100.0,25.7899,25.7977,25.7586,25.7665,28100.0
2013-04-15 14:10:00,32.94,32.94,32.87,32.89,18700.0,25.7586,25.7586,25.7039,25.7195,18700.0
2013-04-15 14:15:00,32.88,32.92,32.86,32.92,25200.0,25.7117,25.743,25.6961,25.743,25200.0
2013-04-15 14:20:00,32.92,32.93,32.9,32.9,37100.0,25.743,25.7508,25.7274,25.7274,37100.0
2013-04-15 14:25:00,32.9,32.91,32.89,32.9,19900.0,25.7274,25.7352,25.7195,25.7274,19900.0
2013-04-15 14:30:00,32.9,32.91,32.9,32.9,9700.0,25.7274,25.7352,25.7274,25.7274,9700.0
2013-04-15 14:35:00,32.91,32.94,32.9,32.91,11100.0,25.7352,25.7586,25.7274,25.7352,11100.0
2013-04-15 14:40:00,32.92,32.94,32.91,32.94,8800.0,25.743,25.7586,25.7352,25.7586,8800.0
2013-04-15 14:45:00,32.95,32.96,32.94,32.96,10300.0,25.7665,25.7743,25.7586,25.7743,10300.0
2013-04-15 14:50:00,32.95,32.96,32.93,32.94,20600.0,25.7665,25.7743,25.7508,25.7586,20600.0
2013-04-15 14:55:00,32.93,32.94,32.8,32.82,34600.0,25.7508,25.7586,25.6492,25.6648,34600.0
2013-04-15 15:00:00,32.82,32.91,32.79,32.88,31200.0,25.6648,25.7352,25.6413,25.7117,31200.0
2013-04-15 15:05:00,32.87,32.87,32.8,32.83,27700.0,25.7039,25.7039,25.6492,25.6726,27700.0
2013-04-15 15:10:00,32.84,32.84,32.76,32.8,68200.0,25.6804,25.6804,25.6179,25.6492,68200.0
2013-04-15 15:15:00,32.8,32.81,32.76,32.78,204700.0,25.6492,25.657,25.6179,25.6335,204700.0
2013-04-15 15:20:00,32.79,32.83,32.77,32.82,56100.0,25.6413,25.6726,25.6257,25.6648,56100.0
2013-04-15 15:25:00,32.81,32.83,32.76,32.77,77900.0,25.657,25.6726,25.6179,25.6257,77900.0
2013-04-15 15:30:00,32.77,32.81,32.74,32.75,182500.0,25.6257,25.657,25.6022,25.6101,182500.0
2013-04-15 15:35:00,32.74,32.74,32.6,32.71,138500.0,25.6022,25.6022,25.4928,25.5788,138500.0
2013-04-15 15:40:00,32.71,32.75,32.7,32.7,28500.0,25.5788,25.6101,25.571,25.571,28500.0
2013-04-15 15:45:00,32.7,32.81,32.68,32.76,113800.0,25.571,25.657,25.5553,25.6179,113800.0
2013-04-15 15:50:00,32.76,32.85,32.75,32.84,42300.0,25.6179,25.6883,25.6101,25.6804,42300.0
2013-04-15 15:55:00,32.83,32.87,32.78,32.78,134700.0,25.6726,25.7039,25.6335,25.6335,134700.0
2013-04-16 09:30:00,32.93,32.99,32.81,32.81,17000.0,25.7508,25.7977,25.657,25.657,17000.0
2013-04-16 09:35:00,32.8,32.97,32.8,32.96,4800.0,25.6492,25.7821,25.6492,25.7743,4800.0
2013-04-16 09:40:00,32.95,32.97,32.91,32.91,6000.0,25.7665,25.7821,25.7352,25.7352,6000.0
2013-04-16 09:45:00,32.91,32.91,32.87,32.9,13500.0,25.7352,25.7352,25.7039,25.7274,13500.0
2013-04-16 09:50:00,32.89,32.9,32.83,32.83,6000.0,25.7195,25.7274,25.6726,25.6726,6000.0
2013-04-16 09:55:00,32.84,32.87,32.83,32.84,9600.0,25.6804,25.7039,25.6726,25.6804,9600.0
2013-04-16 10:00:00,32.85,32.88,32.83,32.86,22400.0,25.6883,25.7117,25.6726,25.6961,22400.0
2013-04-16 10:05:00,32.86,32.91,32.86,32.9,15600.0,25.6961,25.7352,25.6961,25.7274,15600.0
2013-04-16 10:10:00,32.9,32.92,32.88,32.88,13800.0,25.7274,25.743,25.7117,25.7117,13800.0
2013-04-16 10:15:00,32.86,32.86,32.81,32.81,8200.0,25.6961,25.6961,25.657,25.657,8200.0
2013-04-16 10:20:00,32.82,32.88,32.82,32.87,9200.0,25.6648,25.7117,25.6648,25.7039,9200.0
2013-04-16 10:25:00,32.86,32.89,32.82,32.89,36200.0,25.6961,25.7195,25.6648,25.7195,36200.0
2013-04-16 10:30:00,32.89,32.99,32.88,32.99,25800.0,25.7195,25.7977,25.7117,25.7977,25800.0
2013-04-16 10:35:00,32.99,33.0,32.95,32.97,13700.0,25.7977,25.8056,25.7665,25.7821,13700.0
2013-04-16 10:40:00,32.97,32.98,32.94,32.94,11000.0,25.7821,25.7899,25.7586,25.7586,11000.0
2013-04-16 10:45:00,32.94,33.03,32.94,33.03,12400.0,25.7586,25.829,25.7586,25.829,12400.0
2013-04-16 10:50:00,33.03,33.07,33.03,33.07,8100.0,25.829,25.8603,25.829,25.8603,8100.0
2013-04-16 10:55:00,33.07,33.13,33.06,33.12,21700.0,25.8603,25.9072,25.8525,25.8994,21700.0
2013-04-16 11:00:00,33.13,33.14,33.09,33.1,25100.0,25.9072,25.915,25.8759,25.8838,25100.0
2013-04-16 11:05:00,33.1,33.11,33.07,33.11,9100.0,25.8838,25.8916,25.8603,25.8916,9100.0
2013-04-16 11:10:00,33.11,33.12,33.07,33.12,5400.0,25.8916,25.8994,25.8603,25.8994,5400.0
2013-04-16 11:15:00,33.12,33.16,33.12,33.14,10700.0,25.8994,25.9307,25.8994,25.915,10700.0
2013-04-16 11:20:00,33.14,33.16,33.11,33.15,9900.0,25.915,25.9307,25.8916,25.9229,9900.0
2013-04-16 11:25:00,33.14,33.17,33.14,33.17,6500.0,25.915,25.9385,25.915,25.9385,6500.0
2013-04-16 11:30:00,33.17,33.17,33.13,33.14,6300.0,25.9385,25.9385,25.9072,25.915,6300.0
2013-04-16 11:35:00,33.14,33.14,33.13,33.13,9300.0,25.915,25.915,25.9072,25.9072,9300.0
2013-04-16 11:40:00,33.13,33.14,33.11,33.13,11500.0,25.9072,25.915,25.8916,25.9072,11500.0
2013-04-16 11:45:00,33.13,33.16,33.13,33.16,4900.0,25.9072,25.9307,25.9072,25.9307,4900.0
2013-04-16 11:50:00,33.15,33.19,33.14,33.17,9400.0,25.9229,25.9541,25.915,25.9385,9400.0
2013-04-16 11:55:00,33.17,33.18,33.15,33.18,6300.0,25.9385,25.9463,25.9229,25.9463,6300.0
2013-04-16 12:00:00,33.18,33.18,33.15,33.16,6000.0,25.9463,25.9463,25.9229,25.9307,6000.0
2013-04-16 12:05:00,33.16,33.16,33.15,33.16,8100.0,25.9307,25.9307,25.9229,25.9307,8100.0
2013-04-16 12:10:00,33.17,33.2,33.16,33.2,3300.0,25.9385,25.9619,25.9307,25.9619,3300.0
2013-04-16 12:15:00,33.2,33.22,33.2,33.22,4900.0,25.9619,25.9776,25.9619,25.9776,4900.0
2013-04-16 12:20:00,33.21,33.21,33.16,33.16,3100.0,25.9698,25.9698,25.9307,25.9307,3100.0
2013-04-16 12:25:00,33.17,33.2,33.17,33.17,5300.0,25.9385,25.9619,25.9385,25.9385,5300.0
2013-04-16 12:30:00,33.17,33.17,33.12,33.16,11100.0,25.9385,25.9385,25.8994,25.9307,11100.0
2013-04-16 12:35:00,33.16,33.17,33.14,33.16,7800.0,25.9307,25.9385,25.915,25.9307,7800.0
2013-04-16 12:40:00,33.16,33.17,33.16,33.16,5500.0,25.9307,25.9385,25.9307,25.9307,5500.0
2013-04-16 12:45:00,33.16,33.17,33.15,33.15,9100.0,25.9307,25.9385,25.9229,25.9229,9100.0
2013-04-16 12:50:00,33.14,33.21,33.14,33.21,12400.0,25.915,25.9698,25.915,25.9698,12400.0
2013-04-16 12:55:00,33.21,33.23,33.2,33.21,7500.0,25.9698,25.9854,25.9619,25.9698,7500.0
2013-04-16 13:00:00,33.21,33.22,33.19,33.2,9500.0,25.9698,25.9776,25.9541,25.9619,9500.0
2013-04-16 13:05:00,33.2,33.22,33.19,33.2,5500.0,25.9619,25.9776,25.9541,25.9619,5500.0
2013-04-16 13:10:00,33.21,33.21,33.17,33.17,5300.0,25.9698,25.9698,25.9385,25.9385,5300.0
2013-04-16 13:15:00,33.18,33.18,33.16,33.16,4000.0,25.9463,25.9463,25.9307,25.9307,4000.0
2013-04-16 13:20:00,33.17,33.19,33.16,33.16,8400.0,25.9385,25.9541,25.9307,25.9307,8400.0
2013-04-16 13:25:00,33.16,33.16,33.15,33.15,7400.0,25.9307,25.9307,25.9229,25.9229,7400.0
2013-04-16 13:30:00,33.15,33.17,33.15,33.16,34200.0,25.9229,25.9385,25.9229,25.9307,34200.0
2013-04-16 13:35:00,33.15,33.16,33.1,33.12,33000.0,25.9229,25.9307,25.8838,25.8994,33000.0
2013-04-16 13:40:00,33.12,33.12,33.09,33.11,30000.0,25.8994,25.8994,25.8759,25.8916,30000.0
2013-04-16 13:45:00,33.1,33.1,33.08,33.09,4400.0,25.8838,25.8838,25.8681,25.8759,4400.0
2013-04-16 13:50:00,33.09,33.09,33.08,33.08,7900.0,25.8759,25.8759,25.8681,25.8681,7900.0
2013-04-16 13:55:00,33.08,33.08,33.07,33.08,5400.0,25.8681,25.8681,25.8603,25.8681,5400.0
2013-04-16 14:00:00,33.07,33.08,33.06,33.06,2500.0,25.8603,25.8681,25.8525,25.8525,2500.0
2013-04-16 14:05:00,33.07,33.08,33.05,33.07,19800.0,25.8603,25.8681,25.8447,25.8603,19800.0
2013-04-16 14:10:00,33.06,33.08,33.03,33.03,19900.0,25.8525,25.8681,25.829,25.829,19900.0
2013-04-16 14:15:00,33.04,33.05,33.02,33.02,10200.0,25.8368,25.8447,25.8212,25.8212,10200.0
2013-04-16 14:20:00,33.03,33.03,33.02,33.03,8000.0,25.829,25.829,25.8212,25.829,8000.0
2013-04-16 14:25:00,33.03,33.03,33.0,33.0,20100.0,25.829,25.829,25.8056,25.8056,20100.0
2013-04-16 14:30:00,33.0,33.0,32.99,33.0,32000.0,25.8056,25.8056,25.7977,25.8056,32000.0
2013-04-16 14:35:00,33.0,33.0,32.99,33.0,10500.0,25.8056,25.8056,25.7977,25.8056,10500.0
2013-04-16 14:40:00,33.01,33.04,33.0,33.04,8800.0,25.8134,25.8368,25.8056,25.8368,8800.0
2013-04-16 14:45:00,33.04,33.05,33.03,33.04,15100.0,25.8368,25.8447,25.829,25.8368,15100.0
2013-04-16 14:50:00,33.04,33.04,33.0,33.0,14400.0,25.8368,25.8368,25.8056,25.8056,14400.0
2013-04-16 14:55:00,33.01,33.01,32.93,32.93,23900.0,25.8134,25.8134,25.7508,25.7508,23900.0
2013-04-16 15:00:00,32.94,32.95,32.93,32.93,24800.0,25.7586,25.7665,25.7508,25.7508,24800.0
2013-04-16 15:05:00,32.93,33.01,32.93,33.0,16100.0,25.7508,25.8134,25.7508,25.8056,16100.0
2013-04-16 15:10:00,33.0,33.01,32.97,32.97,16700.0,25.8056,25.8134,25.7821,25.7821,16700.0
2013-04-16 15:15:00,32.97,33.02,32.95,33.01,66400.0,25.7821,25.8212,25.7665,25.8134,66400.0
2013-04-16 15:20:00,33.01,33.01,32.97,32.98,18600.0,25.8134,25.8134,25.7821,25.7899,18600.0
2013-04-16 15:25:00,32.98,32.99,32.95,32.97,136400.0,25.7899,25.7977,25.7665,25.7821,136400.0
2013-04-16 15:30:00,32.97,33.0,32.97,32.98,25200.0,25.7821,25.8056,25.7821,25.7899,25200.0
2013-04-16 15:35:00,32.98,33.01,32.98,33.01,26000.0,25.7899,25.8134,25.7899,25.8134,26000.0
2013-04-16 15:40:00,33.0,33.03,33.0,33.01,22400.0,25.8056,25.829,25.8056,25.8134,22400.0
2013-04-16 15:45:00,33.02,33.06,33.01,33.06,46100.0,25.8212,25.8525,25.8134,25.8525,46100.0
2013-04-16 15:50:00,33.06,33.06,33.02,33.04,40500.0,25.8525,25.8525,25.8212,25.8368,40500.0
2013-04-16 15:55:00,33.04,33.06,33.04,33.05,60700.0,25.8368,25.8525,25.8368,25.8447,60700.0
2013-04-17 09:30:00,32.89,32.95,32.8,32.85,16700.0,25.7195,25.7665,25.6492,25.6883,16700.0
2013-04-17 09:35:00,32.85,32.85,32.71,32.73,12400.0,25.6883,25.6883,25.5788,25.5944,12400.0
2013-04-17 09:40:00,32.71,32.75,32.68,32.7,11800.0,25.5788,25.6101,25.5553,25.571,11800.0
2013-04-17 09:45:00,32.71,32.8,32.65,32.76,9600.0,25.5788,25.6492,25.5319,25.6179,9600.0
2013-04-17 09:50:00,32.75,32.77,32.71,32.71,7600.0,25.6101,25.6257,25.5788,25.5788,7600.0
2013-04-17 09:55:00,32.71,32.76,32.69,32.73,12100.0,25.5788,25.6179,25.5631,25.5944,12100.0
2013-04-17 10:00:00,32.73,32.73,32.64,32.65,14300.0,25.5944,25.5944,25.524,25.5319,14300.0
2013-04-17 10:05:00,32.65,32.7,32.64,32.64,10900.0,25.5319,25.571,25.524,25.524,10900.0
2013-04-17 10:10:00,32.64,32.67,32.61,32.61,16700.0,25.524,25.5475,25.5006,25.5006,16700.0
2013-04-17 10:15:00,32.61,32.64,32.61,32.61,10200.0,25.5006,25.524,25.5006,25.5006,10200.0
2013-04-17 10:20:00,32.61,32.64,32.57,32.64,9000.0,25.5006,25.524,25.4693,25.524,9000.0
2013-04-17 10:25:00,32.64,32.68,32.63,32.68,9200.0,25.524,25.5553,25.5162,25.5553,9200.0
2013-04-17 10:30:00,32.68,32.68,32.62,32.65,7900.0,25.5553,25.5553,25.5084,25.5319,7900.0
2013-04-17 10:35:00,32.66,32.7,32.61,32.61,18700.0,25.5397,25.571,25.5006,25.5006,18700.0
2013-04-17 10:40:00,32.6,32.62,32.49,32.5,16800.0,25.4928,25.5084,25.4067,25.4146,16800.0
2013-04-17 10:45:00,32.51,32.57,32.51,32.55,8800.0,25.4224,25.4693,25.4224,25.4537,8800.0
2013-04-17 10:50:00,32.55,32.57,32.55,32.56,4200.0,25.4537,25.4693,25.4537,25.4615,4200.0
2013-04-17 10:55:00,32.56,32.56,32.46,32.47,14100.0,25.4615,25.4615,25.3833,25.3911,14100.0
2013-04-17 11:00:00,32.47,32.49,32.46,32.48,8100.0,25.3911,25.4067,25.3833,25.3989,8100.0
2013-04-17 11:05:00,32.47,32.47,32.41,32.43,15000.0,25.3911,25.3911,25.3442,25.3598,15000.0
2013-04-17 11:10:00,32.44,32.48,32.43,32.46,6700.0,25.3676,25.3989,25.3598,25.3833,6700.0
2013-04-17 11:15:00,32.45,32.46,32.42,32.44,9400.0,25.3755,25.3833,25.352,25.3676,9400.0
2013-04-17 11:20:00,32.44,32.45,32.4,32.4,31600.0,25.3676,25.3755,25.3364,25.3364,31600.0
2013-04-17 11:25:00,32.39,32.43,32.37,32.38,14300.0,25.3285,25.3598,25.3129,25.3207,14300.0
2013-04-17 11:30:00,32.38,32.38,32.36,32.36,15100.0,25.3207,25.3207,25.3051,25.3051,15100.0
2013-04-17 11:35:00,32.36,32.41,32.36,32.41,10500.0,25.3051,25.3442,25.3051,25.3442,10500.0
2013-04-17 11:40:00,32.41,32.42,32.4,32.42,13800.0,25.3442,25.352,25.3364,25.352,13800.0
2013-04-17 11:45:00,32.41,32.42,32.39,32.41,10200.0,25.3442,25.352,25.3285,25.3442,10200.0
2013-04-17 11:50:00,32.42,32.44,32.41,32.43,12300.0,25.352,25.3676,25.3442,25.3598,12300.0
2013-04-17 11:55:00,32.43,32.49,32.42,32.48,24000.0,25.3598,25.4067,25.352,25.3989,24000.0
2013-04-17 12:00:00,32.48,32.5,32.48,32.49,8500.0,25.3989,25.4146,25.3989,25.4067,8500.0
2013-04-17 12:05:00,32.49,32.49,32.42,32.42,20700.0,25.4067,25.4067,25.352,25.352,20700.0
2013-04-17 12:10:00,32.42,32.47,32.42,32.42,11600.0,25.352,25.3911,25.352,25.352,11600.0
2013-04-17 12:15:00,32.41,32.43,32.38,32.4,12200.0,25.3442,25.3598,25.3207,25.3364,12200.0
2013-04-17 12:20:00,32.4,32.44,32.38,32.43,35100.0,25.3364,25.3676,25.3207,25.3598,35100.0
2013-04-17 12:25:00,32.42,32.42,32.35,32.35,19500.0,25.352,25.352,25.2973,25.2973,19500.0
2013-04-17 12:30:00,32.36,32.4,32.36,32.4,2000.0,25.3051,25.3364,25.3051,25.3364,2000.0
2013-04-17 12:35:00,32.4,32.41,32.36,32.38,9600.0,25.3364,25.3442,25.3051,25.3207,9600.0
2013-04-17 12:40:00,32.37,32.37,32.31,32.31,15300.0,25.3129,25.3129,25.266,25.266,15300.0
2013-04-17 12:45:00,32.32,32.34,32.28,32.28,9200.0,25.2738,25.2894,25.2425,25.2425,9200.0
2013-04-17 12:50:00,32.29,32.33,32.27,32.33,15000.0,25.2503,25.2816,25.2347,25.2816,15000.0
2013-04-17 12:55:00,32.33,32.36,32.32,32.34,12400.0,25.2816,25.3051,25.2738,25.2894,12400.0
2013-04-17 13:00:00,32.36,32.4,32.35,32.36,11500.0,25.3051,25.3364,25.2973,25.3051,11500.0
2013-04-17 13:05:00,32.37,32.38,32.35,32.38,8100.0,25.3129,25.3207,25.2973,25.3207,8100.0
2013-04-17 13:10:00,32.38,32.39,32.34,32.34,8100.0,25.3207,25.3285,25.2894,25.2894,8100.0
2013-04-17 13:15:00,32.34,32.4,32.34,32.35,13000.0,25.2894,25.3364,25.2894,25.2973,13000.0
2013-04-17 13:20:00,32.36,32.41,32.36,32.41,10600.0,25.3051,25.3442,25.3051,25.3442,10600.0
2013-04-17 13:25:00,32.41,32.42,32.38,32.38,13500.0,25.3442,25.352,25.3207,25.3207,13500.0
2013-04-17 13:30:00,32.39,32.4,32.36,32.37,14000.0,25.3285,25.3364,25.3051,25.3129,14000.0
2013-04-17 13:35:00,32.36,32.38,32.34,32.35,25400.0,25.3051,25.3207,25.2894,25.2973,25400.0
2013-04-17 13:40:00,32.35,32.36,32.33,32.35,76500.0,25.2973,25.3051,25.2816,25.2973,76500.0
2013-04-17 13:45:00,32.35,32.35,32.31,32.33,19900.0,25.2973,25.2973,25.266,25.2816,19900.0
2013-04-17 13:50:00,32.33,32.34,32.32,32.33,6500.0,25.2816,25.2894,25.2738,25.2816,6500.0
2013-04-17 13:55:00,32.33,32.34,32.32,32.33,11500.0,25.2816,25.2894,25.2738,25.2816,11500.0
2013-04-17 14:00:00,32.32,32.34,32.32,32.34,18900.0,25.2738,25.2894,25.2738,25.2894,18900.0
2013-04-17 14:05:00,32.34,32.36,32.32,32.34,31700.0,25.2894,25.3051,25.2738,25.2894,31700.0
2013-04-17 14:10:00,32.35,32.36,32.31,32.33,15500.0,25.2973,25.3051,25.266,25.2816,15500.0
2013-04-17 14:15:00,32.34,32.36,32.31,32.32,19300.0,25.2894,25.3051,25.266,25.2738,19300.0
2013-04-17 14:20:00,32.31,32.37,32.31,32.35,15500.0,25.266,25.3129,25.266,25.2973,15500.0
2013-04-17 14:25:00,32.34,32.38,32.29,32.3,52400.0,25.2894,25.3207,25.2503,25.2582,52400.0
2013-04-17 14:30:00,32.3,32.3,32.3,32.3,13400.0,25.2582,25.2582,25.2582,25.2582,13400.0
2013-04-17 14:35:00,32.3,32.3,32.22,32.23,28000.0,25.2582,25.2582,25.1956,25.2034,28000.0
2013-04-17 14:40:00,32.24,32.25,32.16,32.16,69100.0,25.2112,25.2191,25.1487,25.1487,69100.0
2013-04-17 14:45:00,32.16,32.21,32.16,32.17,18300.0,25.1487,25.1878,25.1487,25.1565,18300.0
2013-04-17 14:50:00,32.18,32.21,32.16,32.2,10900.0,25.1643,25.1878,25.1487,25.18,10900.0
2013-04-17 14:55:00,32.21,32.25,32.2,32.25,10500.0,25.1878,25.2191,25.18,25.2191,10500.0
2013-04-17 15:00:00,32.25,32.27,32.24,32.27,73200.0,25.2191,25.2347,25.2112,25.2347,73200.0
2013-04-17 15:05:00,32.27,32.34,32.27,32.34,33200.0,25.2347,25.2894,25.2347,25.2894,33200.0
2013-04-17 15:10:00,32.33,32.42,32.33,32.42,22800.0,25.2816,25.352,25.2816,25.352,22800.0
2013-04-17 15:15:00,32.42,32.5,32.42,32.47,38800.0,25.352,25.4146,25.352,25.3911,38800.0
2013-04-17 15:20:00,32.47,32.47,32.43,32.46,26800.0,25.3911,25.3911,25.3598,25.3833,26800.0
2013-04-17 15:25:00,32.46,32.47,32.4,32.41,26100.0,25.3833,25.3911,25.3364,25.3442,26100.0
2013-04-17 15:30:00,32.4,32.41,32.37,32.4,29900.0,25.3364,25.3442,25.3129,25.3364,29900.0
2013-04-17 15:35:00,32.4,32.41,32.37,32.38,44500.0,25.3364,25.3442,25.3129,25.3207,44500.0
2013-04-17 15:40:00,32.38,32.41,32.38,32.41,38500.0,25.3207,25.3442,25.3207,25.3442,38500.0
2013-04-17 15:45:00,32.41,32.48,32.41,32.48,40500.0,25.3442,25.3989,25.3442,25.3989,40500.0
2013-04-17 15:50:00,32.48,32.49,32.46,32.47,22800.0,25.3989,25.4067,25.3833,25.3911,22800.0
2013-04-17 15:55:00,32.47,32.47,32.41,32.42,87400.0,25.3911,25.3911,25.3442,25.352,87400.0
2013-04-18 09:30:00,32.51,32.51,32.42,32.47,27200.0,25.4224,25.4224,25.352,25.3911,27200.0
2013-04-18 09:35:00,32.44,32.49,32.31,32.34,27200.0,25.3676,25.4067,25.266,25.2894,27200.0
2013-04-18 09:40:00,32.34,32.43,32.33,32.43,19100.0,25.2894,25.3598,25.2816,25.3598,19100.0
2013-04-18 09:45:00,32.42,32.46,32.36,32.36,17700.0,25.352,25.3833,25.3051,25.3051,17700.0
2013-04-18 09:50:00,32.38,32.38,32.31,32.32,12600.0,25.3207,25.3207,25.266,25.2738,12600.0
2013-04-18 09:55:00,32.32,32.35,32.3,32.33,17300.0,25.2738,25.2973,25.2582,25.2816,17300.0
2013-04-18 10:00:00,32.32,32.36,32.27,32.27,38100.0,25.2738,25.3051,25.2347,25.2347,38100.0
2013-04-18 10:05:00,32.28,32.33,32.24,32.26,34300.0,25.2425,25.2816,25.2112,25.2269,34300.0
2013-04-18 10:10:00,32.26,32.32,32.23,32.32,35100.0,25.2269,25.2738,25.2034,25.2738,35100.0
2013-04-18 10:15:00,32.31,32.35,32.29,32.3,20800.0,25.266,25.2973,25.2503,25.2582,20800.0
2013-04-18 10:20:00,32.3,32.34,32.29,32.29,19300.0,25.2582,25.2894,25.2503,25.2503,19300.0
2013-04-18 10:25:00,32.28,32.28,32.22,32.25,40400.0,25.2425,25.2425,25.1956,25.2191,40400.0
2013-04-18 10:30:00,32.25,32.34,32.25,32.31,22800.0,25.2191,25.2894,25.2191,25.266,22800.0
2013-04-18 10:35:00,32.31,32.34,32.29,32.29,20000.0,25.266,25.2894,25.2503,25.2503,20000.0
2013-04-18 10:40:00,32.3,32.31,32.27,32.29,13000.0,25.2582,25.266,25.2347,25.2503,13000.0
2013-04-18 10:45:00,32.29,32.3,32.25,32.3,17300.0,25.2503,25.2582,25.2191,25.2582,17300.0
2013-04-18 10:50:00,32.32,32.42,32.32,32.42,12400.0,25.2738,25.352,25.2738,25.352,12400.0
2013-04-18 10:55:00,32.41,32.41,32.3,32.31,15700.0,25.3442,25.3442,25.2582,25.266,15700.0
2013-04-18 11:00:00,32.31,32.32,32.26,32.29,15900.0,25.266,25.2738,25.2269,25.2503,15900.0
2013-04-18 11:05:00,32.28,32.29,32.27,32.28,7400.0,25.2425,25.2503,25.2347,25.2425,7400.0
2013-04-18 11:10:00,32.29,32.32,32.27,32.3,10700.0,25.2503,25.2738,25.2347,25.2582,10700.0
2013-04-18 11:15:00,32.32,32.37,32.32,32.33,8400.0,25.2738,25.3129,25.2738,25.2816,8400.0
2013-04-18 11:20:00,32.32,32.34,32.31,32.33,10900.0,25.2738,25.2894,25.266,25.2816,10900.0
2013-04-18 11:25:00,32.33,32.35,32.29,32.32,15200.0,25.2816,25.2973,25.2503,25.2738,15200.0
2013-04-18 11:30:00,32.31,32.35,32.3,32.3,8900.0,25.266,25.2973,25.2582,25.2582,8900.0
2013-04-18 11:35:00,32.3,32.32,32.29,32.29,3500.0,25.2582,25.2738,25.2503,25.2503,3500.0
2013-04-18 11:40:00,32.29,32.32,32.26,32.26,9700.0,25.2503,25.2738,25.2269,25.2269,9700.0
2013-04-18 11:45:00,32.27,32.31,32.24,32.26,10700.0,25.2347,25.266,25.2112,25.2269,10700.0
2013-04-18 11:50:00,32.26,32.27,32.23,32.27,9900.0,25.2269,25.2347,25.2034,25.2347,9900.0
2013-04-18 11:55:00,32.27,32.3,32.27,32.3,7600.0,25.2347,25.2582,25.2347,25.2582,7600.0
2013-04-18 12:00:00,32.31,32.33,32.29,32.3,5700.0,25.266,25.2816,25.2503,25.2582,5700.0
2013-04-18 12:05:00,32.3,32.33,32.28,32.28,3500.0,25.2582,25.2816,25.2425,25.2425,3500.0
2013-04-18 12:10:00,32.28,32.33,32.28,32.3,17300.0,25.2425,25.2816,25.2425,25.2582,17300.0
2013-04-18 12:15:00,32.3,32.31,32.28,32.29,3600.0,25.2582,25.266,25.2425,25.2503,3600.0
2013-04-18 12:20:00,32.29,32.29,32.26,32.29,7000.0,25.2503,25.2503,25.2269,25.2503,7000.0
2013-04-18 12:25:00,32.29,32.33,32.29,32.33,3400.0,25.2503,25.2816,25.2503,25.2816,3400.0
2013-04-18 12:30:00,32.33,32.35,32.3,32.33,5600.0,25.2816,25.2973,25.2582,25.2816,5600.0
2013-04-18 12:35:00,32.32,32.32,32.29,32.31,4300.0,25.2738,25.2738,25.2503,25.266,4300.0
2013-04-18 12:40:00,32.31,32.33,32.31,32.32,2900.0,25.266,25.2816,25.266,25.2738,2900.0
2013-04-18 12:45:00,32.33,32.35,32.33,32.35,3100.0,25.2816,25.2973,25.2816,25.2973,3100.0
2013-04-18 12:50:00,32.35,32.36,32.34,32.36,2600.0,25.2973,25.3051,25.2894,25.3051,2600.0
2013-04-18 12:55:00,32.36,32.38,32.36,32.36,4200.0,25.3051,25.3207,25.3051,25.3051,4200.0
2013-04-18 13:00:00,32.36,32.38,32.34,32.37,5200.0,25.3051,25.3207,25.2894,25.3129,5200.0
2013-04-18 13:05:00,32.37,32.38,32.37,32.37,4100.0,25.3129,25.3207,25.3129,25.3129,4100.0
2013-04-18 13:10:00,32.38,32.38,32.36,32.37,2700.0,25.3207,25.3207,25.3051,25.3129,2700.0
2013-04-18 13:15:00,32.36,32.36,32.33,32.33,3700.0,25.3051,25.3051,25.2816,25.2816,3700.0
2013-04-18 13:20:00,32.32,32.35,32.32,32.34,7300.0,25.2738,25.2973,25.2738,25.2894,7300.0
2013-04-18 13:25:00,32.34,32.34,32.31,32.32,3200.0,25.2894,25.2894,25.266,25.2738,3200.0
2013-04-18 13:30:00,32.32,32.33,32.3,32.33,13800.0,25.2738,25.2816,25.2582,25.2816,13800.0
2013-04-18 13:35:00,32.32,32.33,32.3,32.32,14600.0,25.2738,25.2816,25.2582,25.2738,14600.0
2013-04-18 13:40:00,32.31,32.31,32.28,32.3,2500.0,25.266,25.266,25.2425,25.2582,2500.0
2013-04-18 13:45:00,32.29,32.29,32.26,32.26,2900.0,25.2503,25.2503,25.2269,25.2269,2900.0
2013-04-18 13:50:00,32.27,32.27,32.26,32.27,5200.0,25.2347,25.2347,25.2269,25.2347,5200.0
2013-04-18 13:55:00,32.27,32.27,32.24,32.25,4400.0,25.2347,25.2347,25.2112,25.2191,4400.0
2013-04-18 14:00:00,32.25,32.25,32.21,32.21,6800.0,25.2191,25.2191,25.1878,25.1878,6800.0
2013-04-18 14:05:00,32.21,32.22,32.18,32.18,10200.0,25.1878,25.1956,25.1643,25.1643,10200.0
2013-04-18 14:10:00,32.18,32.19,32.17,32.18,7900.0,25.1643,25.1721,25.1565,25.1643,7900.0
2013-04-18 14:15:00,32.19,32.19,32.13,32.17,9900.0,25.1721,25.1721,25.1252,25.1565,9900.0
2013-04-18 14:20:00,32.17,32.17,32.13,32.14,7500.0,25.1565,25.1565,25.1252,25.133,7500.0
2013-04-18 14:25:00,32.13,32.18,32.13,32.18,13400.0,25.1252,25.1643,25.1252,25.1643,13400.0
2013-04-18 14:30:00,32.18,32.2,32.16,32.16,7500.0,25.1643,25.18,25.1487,25.1487,7500.0
2013-04-18 14:35:00,32.17,32.19,32.16,32.16,9800.0,25.1565,25.1721,25.1487,25.1487,9800.0
2013-04-18 14:40:00,32.16,32.17,32.13,32.14,10100.0,25.1487,25.1565,25.1252,25.133,10100.0
2013-04-18 14:45:00,32.14,32.16,32.12,32.15,13300.0,25.133,25.1487,25.1174,25.1409,13300.0
2013-04-18 14:50:00,32.15,32.16,32.12,32.12,17300.0,25.1409,25.1487,25.1174,25.1174,17300.0
2013-04-18 14:55:00,32.12,32.15,32.1,32.15,19400.0,25.1174,25.1409,25.1018,25.1409,19400.0
2013-04-18 15:00:00,32.15,32.16,32.14,32.14,5500.0,25.1409,25.1487,25.133,25.133,5500.0
2013-04-18 15:05:00,32.14,32.18,32.14,32.16,10700.0,25.133,25.1643,25.133,25.1487,10700.0
2013-04-18 15:10:00,32.16,32.21,32.16,32.21,14800.0,25.1487,25.1878,25.1487,25.1878,14800.0
2013-04-18 15:15:00,32.21,32.24,32.2,32.22,26200.0,25.1878,25.2112,25.18,25.1956,26200.0
2013-04-18 15:20:00,32.22,32.23,32.16,32.16,10700.0,25.1956,25.2034,25.1487,25.1487,10700.0
2013-04-18 15:25:00,32.17,32.19,32.16,32.18,13800.0,25.1565,25.1721,25.1487,25.1643,13800.0
2013-04-18 15:30:00,32.19,32.24,32.19,32.2,14500.0,25.1721,25.2112,25.1721,25.18,14500.0
2013-04-18 15:35:00,32.2,32.21,32.18,32.2,14400.0,25.18,25.1878,25.1643,25.18,14400.0
2013-04-18 15:40:00,32.2,32.21,32.18,32.2,14300.0,25.18,25.1878,25.1643,25.18,14300.0
2013-04-18 15:45:00,32.21,32.26,32.2,32.23,35900.0,25.1878,25.2269,25.18,25.2034,35900.0
2013-04-18 15:50:00,32.22,32.27,32.21,32.23,66200.0,25.1956,25.2347,25.1878,25.2034,66200.0
2013-04-18 15:55:00,32.23,32.28,32.21,32.27,109800.0,25.2034,25.2425,25.1878,25.2347,109800.0
2013-04-19 09:30:00,32.44,32.44,32.29,32.37,165300.0,25.3676,25.3676,25.2503,25.3129,165300.0
2013-04-19 09:35:00,32.34,32.35,32.3,32.34,39200.0,25.2894,25.2973,25.2582,25.2894,39200.0
2013-04-19 09:40:00,32.34,32.35,32.29,32.32,15700.0,25.2894,25.2973,25.2503,25.2738,15700.0
2013-04-19 09:45:00,32.32,32.32,32.26,32.26,11400.0,25.2738,25.2738,25.2269,25.2269,11400.0
2013-04-19 09:50:00,32.27,32.29,32.21,32.27,29200.0,25.2347,25.2503,25.1878,25.2347,29200.0
2013-04-19 09:55:00,32.27,32.35,32.24,32.35,4900.0,25.2347,25.2973,25.2112,25.2973,4900.0
2013-04-19 10:00:00,32.35,32.37,32.33,32.36,28500.0,25.2973,25.3129,25.2816,25.3051,28500.0
2013-04-19 10:05:00,32.37,32.39,32.35,32.39,11400.0,25.3129,25.3285,25.2973,25.3285,11400.0
2013-04-19 10:10:00,32.39,32.41,32.36,32.41,5900.0,25.3285,25.3442,25.3051,25.3442,5900.0
2013-04-19 10:15:00,32.41,32.42,32.39,32.4,13300.0,25.3442,25.352,25.3285,25.3364,13300.0
2013-04-19 10:20:00,32.39,32.39,32.38,32.39,11300.0,25.3285,25.3285,25.3207,25.3285,11300.0
2013-04-19 10:25:00,32.4,32.41,32.38,32.41,9400.0,25.3364,25.3442,25.3207,25.3442,9400.0
2013-04-19 10:30:00,32.41,32.42,32.39,32.42,15400.0,25.3442,25.352,25.3285,25.352,15400.0
2013-04-19 10:35:00,32.43,32.45,32.39,32.41,30600.0,25.3598,25.3755,25.3285,25.3442,30600.0
2013-04-19 10:40:00,32.41,32.48,32.41,32.48,17900.0,25.3442,25.3989,25.3442,25.3989,17900.0
2013-04-19 10:45:00,32.48,32.52,32.47,32.51,16500.0,25.3989,25.4302,25.3911,25.4224,16500.0
2013-04-19 10:50:00,32.52,32.52,32.48,32.51,7200.0,25.4302,25.4302,25.3989,25.4224,7200.0
2013-04-19 10:55:00,32.52,32.55,32.52,32.53,4400.0,25.4302,25.4537,25.4302,25.438,4400.0
2013-04-19 11:00:00,32.53,32.56,32.52,32.54,12100.0,25.438,25.4615,25.4302,25.4458,12100.0
2013-04-19 11:05:00,32.55,32.64,32.55,32.64,8300.0,25.4537,25.524,25.4537,25.524,8300.0
2013-04-19 11:10:00,32.64,32.67,32.64,32.66,18800.0,25.524,25.5475,25.524,25.5397,18800.0
2013-04-19 11:15:00,32.66,32.71,32.66,32.68,7000.0,25.5397,25.5788,25.5397,25.5553,7000.0
2013-04-19 11:20:00,32.71,32.72,32.69,32.69,8600.0,25.5788,25.5866,25.5631,25.5631,8600.0
2013-04-19 11:25:00,32.69,32.69,32.67,32.68,5500.0,25.5631,25.5631,25.5475,25.5553,5500.0
2013-04-19 11:30:00,32.68,32.71,32.68,32.71,5100.0,25.5553,25.5788,25.5553,25.5788,5100.0
2013-04-19 11:35:00,32.72,32.74,32.72,32.73,2000.0,25.5866,25.6022,25.5866,25.5944,2000.0
2013-04-19 11:40:00,32.73,32.73,32.69,32.69,10800.0,25.5944,25.5944,25.5631,25.5631,10800.0
2013-04-19 11:45:00,32.69,32.69,32.66,32.68,7100.0,25.5631,25.5631,25.5397,25.5553,7100.0
2013-04-19 11:50:00,32.68,32.69,32.68,32.69,1800.0,25.5553,25.5631,25.5553,25.5631,1800.0
2013-04-19 11:55:00,32.69,32.72,32.69,32.72,10400.0,25.5631,25.5866,25.5631,25.5866,10400.0
2013-04-19 12:00:00,32.7,32.72,32.69,32.69,5300.0,25.571,25.5866,25.5631,25.5631,5300.0
2013-04-19 12:05:00,32.7,32.72,32.69,32.7,4100.0,25.571,25.5866,25.5631,25.571,4100.0
2013-04-19 12:10:00,32.71,32.73,32.71,32.71,2900.0,25.5788,25.5944,25.5788,25.5788,2900.0
2013-04-19 12:15:00,32.72,32.73,32.72,32.73,2600.0,25.5866,25.5944,25.5866,25.5944,2600.0
2013-04-19 12:20:00,32.72,32.72,32.7,32.71,10600.0,25.5866,25.5866,25.571,25.5788,10600.0
2013-04-19 12:25:00,32.71,32.71,32.7,32.7,3300.0,25.5788,25.5788,25.571,25.571,3300.0
2013-04-19 12:30:00,32.7,32.72,32.68,32.69,10800.0,25.571,25.5866,25.5553,25.5631,10800.0
2013-04-19 12:35:00,32.7,32.72,32.7,32.71,2600.0,25.571,25.5866,25.571,25.5788,2600.0
2013-04-19 12:40:00,32.72,32.72,32.66,32.67,6900.0,25.5866,25.5866,25.5397,25.5475,6900.0
2013-04-19 12:45:00,32.66,32.67,32.63,32.63,10600.0,25.5397,25.5475,25.5162,25.5162,10600.0
2013-04-19 12:50:00,32.63,32.65,32.63,32.65,2800.0,25.5162,25.5319,25.5162,25.5319,2800.0
2013-04-19 12:55:00,32.65,32.68,32.65,32.68,5700.0,25.5319,25.5553,25.5319,25.5553,5700.0
2013-04-19 13:00:00,32.68,32.7,32.67,32.7,4500.0,25.5553,25.571,25.5475,25.571,4500.0
2013-04-19 13:05:00,32.69,32.7,32.67,32.67,7900.0,25.5631,25.571,25.5475,25.5475,7900.0
2013-04-19 13:10:00,32.67,32.68,32.66,32.68,11500.0,25.5475,25.5553,25.5397,25.5553,11500.0
2013-04-19 13:15:00,32.67,32.67,32.66,32.66,2400.0,25.5475,25.5475,25.5397,25.5397,2400.0
2013-04-19 13:20:00,32.67,32.68,32.66,32.67,15600.0,25.5475,25.5553,25.5397,25.5475,15600.0
2013-04-19 13:25:00,32.67,32.69,32.66,32.69,16700.0,25.5475,25.5631,25.5397,25.5631,16700.0
2013-04-19 13:30:00,32.7,32.7,32.65,32.66,12600.0,25.571,25.571,25.5319,25.5397,12600.0
2013-04-19 13:35:00,32.66,32.68,32.66,32.66,5000.0,25.5397,25.5553,25.5397,25.5397,5000.0
2013-04-19 13:40:00,32.67,32.67,32.64,32.64,10400.0,25.5475,25.5475,25.524,25.524,10400.0
2013-04-19 13:45:00,32.64,32.64,32.64,32.64,1600.0,25.524,25.524,25.524,25.524,1600.0
2013-04-19 13:50:00,32.63,32.64,32.63,32.64,1600.0,25.5162,25.524,25.5162,25.524,1600.0
2013-04-19 13:55:00,32.64,32.65,32.64,32.65,7700.0,25.524,25.5319,25.524,25.5319,7700.0
2013-04-19 14:00:00,32.65,32.65,32.62,32.62,10800.0,25.5319,25.5319,25.5084,25.5084,10800.0
2013-04-19 14:05:00,32.63,32.66,32.63,32.66,5100.0,25.5162,25.5397,25.5162,25.5397,5100.0
2013-04-19 14:10:00,32.66,32.68,32.65,32.65,6700.0,25.5397,25.5553,25.5319,25.5319,6700.0
2013-04-19 14:15:00,32.66,32.66,32.65,32.66,7700.0,25.5397,25.5397,25.5319,25.5397,7700.0
2013-04-19 14:20:00,32.66,32.66,32.61,32.61,13200.0,25.5397,25.5397,25.5006,25.5006,13200.0
2013-04-19 14:25:00,32.61,32.62,32.59,32.59,14500.0,25.5006,25.5084,25.4849,25.4849,14500.0
2013-04-19 14:30:00,32.59,32.61,32.59,32.61,3300.0,25.4849,25.5006,25.4849,25.5006,3300.0
2013-04-19 14:35:00,32.62,32.64,32.62,32.64,11600.0,25.5084,25.524,25.5084,25.524,11600.0
2013-04-19 14:40:00,32.64,32.64,32.59,32.59,11900.0,25.524,25.524,25.4849,25.4849,11900.0
2013-04-19 14:45:00,32.59,32.59,32.55,32.56,9200.0,25.4849,25.4849,25.4537,25.4615,9200.0
2013-04-19 14:50:00,32.57,32.59,32.56,32.59,4500.0,25.4693,25.4849,25.4615,25.4849,4500.0
2013-04-19 14:55:00,32.58,32.59,32.57,32.57,8400.0,25.4771,25.4849,25.4693,25.4693,8400.0
2013-04-19 15:00:00,32.57,32.57,32.56,32.57,5600.0,25.4693,25.4693,25.4615,25.4693,5600.0
2013-04-19 15:05:00,32.58,32.61,32.58,32.58,25900.0,25.4771,25.5006,25.4771,25.4771,25900.0
2013-04-19 15:10:00,32.58,32.6,32.58,32.59,9100.0,25.4771,25.4928,25.4771,25.4849,9100.0
2013-04-19 15:15:00,32.59,32.6,32.57,32.6,13200.0,25.4849,25.4928,25.4693,25.4928,13200.0
2013-04-19 15:20:00,32.59,32.64,32.59,32.62,16200.0,25.4849,25.524,25.4849,25.5084,16200.0
2013-04-19 15:25:00,32.62,32.64,32.61,32.64,5400.0,25.5084,25.524,25.5006,25.524,5400.0
2013-04-19 15:30:00,32.64,32.65,32.63,32.63,18300.0,25.524,25.5319,25.5162,25.5162,18300.0
2013-04-19 15:35:00,32.63,32.67,32.62,32.63,21600.0,25.5162,25.5475,25.5084,25.5162,21600.0
2013-04-19 15:40:00,32.63,32.66,32.63,32.65,20700.0,25.5162,25.5397,25.5162,25.5319,20700.0
2013-04-19 15:45:00,32.62,32.63,32.6,32.62,38300.0,25.5084,25.5162,25.4928,25.5084,38300.0
2013-04-19 15:50:00,32.63,32.63,32.6,32.6,34700.0,25.5162,25.5162,25.4928,25.4928,34700.0
2013-04-19 15:55:00,32.6,32.68,32.59,32.67,101800.0,25.4928,25.5553,25.4849,25.5475,101800.0
2013-04-22 09:30:00,32.64,32.83,32.64,32.7,30200.0,25.524,25.6726,25.524,25.571,30200.0
2013-04-22 09:35:00,32.71,32.72,32.57,32.57,6600.0,25.5788,25.5866,25.4693,25.4693,6600.0
2013-04-22 09:40:00,32.55,32.56,32.47,32.53,10400.0,25.4537,25.4615,25.3911,25.438,10400.0
2013-04-22 09:45:00,32.52,32.58,32.52,32.57,21300.0,25.4302,25.4771,25.4302,25.4693,21300.0
2013-04-22 09:50:00,32.57,32.67,32.57,32.63,27200.0,25.4693,25.5475,25.4693,25.5162,27200.0
2013-04-22 09:55:00,32.62,32.63,32.59,32.59,17300.0,25.5084,25.5162,25.4849,25.4849,17300.0
2013-04-22 10:00:00,32.56,32.61,32.5,32.61,11800.0,25.4615,25.5006,25.4146,25.5006,11800.0
2013-04-22 10:05:00,32.59,32.59,32.47,32.47,21400.0,25.4849,25.4849,25.3911,25.3911,21400.0
2013-04-22 10:10:00,32.47,32.47,32.44,32.47,12000.0,25.3911,25.3911,25.3676,25.3911,12000.0
2013-04-22 10:15:00,32.46,32.5,32.46,32.46,20600.0,25.3833,25.4146,25.3833,25.3833,20600.0
2013-04-22 10:20:00,32.47,32.48,32.45,32.46,9700.0,25.3911,25.3989,25.3755,25.3833,9700.0
2013-04-22 10:25:00,32.46,32.46,32.4,32.41,11500.0,25.3833,25.3833,25.3364,25.3442,11500.0
2013-04-22 10:30:00,32.39,32.4,32.33,32.33,22100.0,25.3285,25.3364,25.2816,25.2816,22100.0
2013-04-22 10:35:00,32.33,32.33,32.28,32.32,21900.0,25.2816,25.2816,25.2425,25.2738,21900.0
2013-04-22 10:40:00,32.32,32.34,32.31,32.33,19500.0,25.2738,25.2894,25.266,25.2816,19500.0
2013-04-22 10:45:00,32.34,32.36,32.33,32.35,39900.0,25.2894,25.3051,25.2816,25.2973,39900.0
2013-04-22 10:50:00,32.34,32.36,32.33,32.35,10300.0,25.2894,25.3051,25.2816,25.2973,10300.0
2013-04-22 10:55:00,32.35,32.38,32.35,32.37,12400.0,25.2973,25.3207,25.2973,25.3129,12400.0
2013-04-22 11:00:00,32.38,32.38,32.37,32.38,26700.0,25.3207,25.3207,25.3129,25.3207,26700.0
2013-04-22 11:05:00,32.38,32.39,32.36,32.37,14100.0,25.3207,25.3285,25.3051,25.3129,14100.0
2013-04-22 11:10:00,32.37,32.38,32.36,32.38,8700.0,25.3129,25.3207,25.3051,25.3207,8700.0
2013-04-22 11:15:00,32.37,32.39,32.35,32.38,11200.0,25.3129,25.3285,25.2973,25.3207,11200.0
2013-04-22 11:20:00,32.37,32.37,32.35,32.36,6400.0,25.3129,25.3129,25.2973,25.3051,6400.0
2013-04-22 11:25:00,32.35,32.36,32.34,32.34,7500.0,25.2973,25.3051,25.2894,25.2894,7500.0
2013-04-22 11:30:00,32.35,32.36,32.34,32.35,10000.0,25.2973,25.3051,25.2894,25.2973,10000.0
2013-04-22 11:35:00,32.35,32.37,32.35,32.36,18400.0,25.2973,25.3129,25.2973,25.3051,18400.0
2013-04-22 11:40:00,32.36,32.37,32.34,32.36,14800.0,25.3051,25.3129,25.2894,25.3051,14800.0
2013-04-22 11:45:00,32.36,32.37,32.36,32.37,3500.0,25.3051,25.3129,25.3051,25.3129,3500.0
2013-04-22 11:50:00,32.37,32.39,32.37,32.38,12700.0,25.3129,25.3285,25.3129,25.3207,12700.0
2013-04-22 11:55:00,32.37,32.4,32.37,32.39,11100.0,25.3129,25.3364,25.3129,25.3285,11100.0
2013-04-22 12:00:00,32.39,32.44,32.39,32.42,6600.0,25.3285,25.3676,25.3285,25.352,6600.0
2013-04-22 12:05:00,32.43,32.46,32.42,32.46,4700.0,25.3598,25.3833,25.352,25.3833,4700.0
2013-04-22 12:10:00,32.46,32.49,32.46,32.47,10800.0,25.3833,25.4067,25.3833,25.3911,10800.0
2013-04-22 12:15:00,32.46,32.49,32.44,32.49,9200.0,25.3833,25.4067,25.3676,25.4067,9200.0
2013-04-22 12:20:00,32.49,32.5,32.49,32.5,1900.0,25.4067,25.4146,25.4067,25.4146,1900.0
2013-04-22 12:25:00,32.5,32.5,32.49,32.5,600.0,25.4146,25.4146,25.4067,25.4146,600.0
2013-04-22 12:30:00,32.5,32.51,32.49,32.49,12700.0,25.4146,25.4224,25.4067,25.4067,12700.0
2013-04-22 12:35:00,32.49,32.54,32.49,32.53,5500.0,25.4067,25.4458,25.4067,25.438,5500.0
2013-04-22 12:40:00,32.53,32.56,32.52,32.53,4800.0,25.438,25.4615,25.4302,25.438,4800.0
2013-04-22 12:45:00,32.54,32.55,32.54,32.54,400.0,25.4458,25.4537,25.4458,25.4458,400.0
2013-04-22 12:50:00,32.54,32.57,32.54,32.57,11200.0,25.4458,25.4693,25.4458,25.4693,11200.0
2013-04-22 12:55:00,32.58,32.58,32.55,32.57,12800.0,25.4771,25.4771,25.4537,25.4693,12800.0
2013-04-22 13:00:00,32.57,32.58,32.56,32.57,6300.0,25.4693,25.4771,25.4615,25.4693,6300.0
2013-04-22 13:05:00,32.57,32.6,32.57,32.58,7100.0,25.4693,25.4928,25.4693,25.4771,7100.0
2013-04-22 13:10:00,32.58,32.58,32.56,32.57,8300.0,25.4771,25.4771,25.4615,25.4693,8300.0
2013-04-22 13:15:00,32.56,32.57,32.54,32.55,2100.0,25.4615,25.4693,25.4458,25.4537,2100.0
2013-04-22 13:20:00,32.54,32.55,32.53,32.53,8100.0,25.4458,25.4537,25.438,25.438,8100.0
2013-04-22 13:25:00,32.53,32.56,32.53,32.55,11400.0,25.438,25.4615,25.438,25.4537,11400.0
2013-04-22 13:30:00,32.56,32.57,32.56,32.56,1800.0,25.4615,25.4693,25.4615,25.4615,1800.0
2013-04-22 13:35:00,32.57,32.6,32.57,32.6,6300.0,25.4693,25.4928,25.4693,25.4928,6300.0
2013-04-22 13:40:00,32.6,32.61,32.57,32.6,14300.0,25.4928,25.5006,25.4693,25.4928,14300.0
2013-04-22 13:45:00,32.6,32.6,32.56,32.59,5300.0,25.4928,25.4928,25.4615,25.4849,5300.0
2013-04-22 13:50:00,32.59,32.59,32.56,32.57,3400.0,25.4849,25.4849,25.4615,25.4693,3400.0
2013-04-22 13:55:00,32.58,32.58,32.56,32.56,2300.0,25.4771,25.4771,25.4615,25.4615,2300.0
2013-04-22 14:00:00,32.55,32.6,32.55,32.58,5100.0,25.4537,25.4928,25.4537,25.4771,5100.0
2013-04-22 14:05:00,32.58,32.6,32.57,32.6,5800.0,25.4771,25.4928,25.4693,25.4928,5800.0
2013-04-22 14:10:00,32.59,32.61,32.59,32.59,7700.0,25.4849,25.5006,25.4849,25.4849,7700.0
2013-04-22 14:15:00,32.6,32.63,32.6,32.63,17100.0,25.4928,25.5162,25.4928,25.5162,17100.0
2013-04-22 14:20:00,32.62,32.65,32.6,32.65,26000.0,25.5084,25.5319,25.4928,25.5319,26000.0
2013-04-22 14:25:00,32.65,32.68,32.65,32.68,5100.0,25.5319,25.5553,25.5319,25.5553,5100.0
2013-04-22 14:30:00,32.68,32.68,32.66,32.67,12200.0,25.5553,25.5553,25.5397,25.5475,12200.0
2013-04-22 14:35:00,32.67,32.69,32.67,32.69,7600.0,25.5475,25.5631,25.5475,25.5631,7600.0
2013-04-22 14:40:00,32.69,32.74,32.66,32.67,12200.0,25.5631,25.6022,25.5397,25.5475,12200.0
2013-04-22 14:45:00,32.66,32.66,32.63,32.63,2700.0,25.5397,25.5397,25.5162,25.5162,2700.0
2013-04-22 14:50:00,32.64,32.64,32.62,32.62,2900.0,25.524,25.524,25.5084,25.5084,2900.0
2013-04-22 14:55:00,32.62,32.62,32.59,32.59,3700.0,25.5084,25.5084,25.4849,25.4849,3700.0
2013-04-22 15:00:00,32.6,32.6,32.59,32.59,2500.0,25.4928,25.4928,25.4849,25.4849,2500.0
2013-04-22 15:05:00,32.6,32.6,32.55,32.55,7400.0,25.4928,25.4928,25.4537,25.4537,7400.0
2013-04-22 15:10:00,32.55,32.56,32.54,32.54,21500.0,25.4537,25.4615,25.4458,25.4458,21500.0
2013-04-22 15:15:00,32.54,32.54,32.52,32.52,6200.0,25.4458,25.4458,25.4302,25.4302,6200.0
2013-04-22 15:20:00,32.52,32.53,32.52,32.52,3400.0,25.4302,25.438,25.4302,25.4302,3400.0
2013-04-22 15:25:00,32.53,32.56,32.52,32.53,14600.0,25.438,25.4615,25.4302,25.438,14600.0
2013-04-22 15:30:00,32.53,32.56,32.52,32.56,6200.0,25.438,25.4615,25.4302,25.4615,6200.0
2013-04-22 15:35:00,32.56,32.57,32.54,32.56,11900.0,25.4615,25.4693,25.4458,25.4615,11900.0
2013-04-22 15:40:00,32.56,32.57,32.56,32.56,5100.0,25.4615,25.4693,25.4615,25.4615,5100.0
2013-04-22 15:45:00,32.57,32.57,32.51,32.52,20100.0,25.4693,25.4693,25.4224,25.4302,20100.0
2013-04-22 15:50:00,32.52,32.55,32.52,32.52,30400.0,25.4302,25.4537,25.4302,25.4302,30400.0
2013-04-22 15:55:00,32.52,32.55,32.5,32.55,68500.0,25.4302,25.4537,25.4146,25.4537,68500.0
2013-04-23 09:30:00,32.62,32.64,32.62,32.64,8400.0,25.5084,25.524,25.5084,25.524,8400.0
2013-04-23 09:35:00,32.65,32.7,32.63,32.7,2400.0,25.5319,25.571,25.5162,25.571,2400.0
2013-04-23 09:40:00,32.72,32.72,32.68,32.7,9200.0,25.5866,25.5866,25.5553,25.571,9200.0
2013-04-23 09:45:00,32.71,32.81,32.71,32.77,6200.0,25.5788,25.657,25.5788,25.6257,6200.0
2013-04-23 09:50:00,32.77,32.84,32.76,32.82,22900.0,25.6257,25.6804,25.6179,25.6648,22900.0
2013-04-23 09:55:00,32.83,32.85,32.75,32.75,6600.0,25.6726,25.6883,25.6101,25.6101,6600.0
2013-04-23 10:00:00,32.76,32.79,32.76,32.77,13700.0,25.6179,25.6413,25.6179,25.6257,13700.0
2013-04-23 10:05:00,32.77,32.79,32.69,32.69,13800.0,25.6257,25.6413,25.5631,25.5631,13800.0
2013-04-23 10:10:00,32.69,32.74,32.69,32.74,10400.0,25.5631,25.6022,25.5631,25.6022,10400.0
2013-04-23 10:15:00,32.74,32.8,32.74,32.8,11800.0,25.6022,25.6492,25.6022,25.6492,11800.0
2013-04-23 10:20:00,32.81,32.82,32.77,32.77,7600.0,25.657,25.6648,25.6257,25.6257,7600.0
2013-04-23 10:25:00,32.78,32.83,32.77,32.81,12100.0,25.6335,25.6726,25.6257,25.657,12100.0
2013-04-23 10:30:00,32.79,32.82,32.79,32.82,6400.0,25.6413,25.6648,25.6413,25.6648,6400.0
2013-04-23 10:35:00,32.83,32.84,32.81,32.83,8800.0,25.6726,25.6804,25.657,25.6726,8800.0
2013-04-23 10:40:00,32.82,32.86,32.79,32.85,14200.0,25.6648,25.6961,25.6413,25.6883,14200.0
2013-04-23 10:45:00,32.84,32.91,32.84,32.91,6000.0,25.6804,25.7352,25.6804,25.7352,6000.0
2013-04-23 10:50:00,32.91,32.91,32.85,32.85,7800.0,25.7352,25.7352,25.6883,25.6883,7800.0
2013-04-23 10:55:00,32.86,32.87,32.85,32.86,5500.0,25.6961,25.7039,25.6883,25.6961,5500.0
2013-04-23 11:00:00,32.85,32.88,32.85,32.87,4200.0,25.6883,25.7117,25.6883,25.7039,4200.0
2013-04-23 11:05:00,32.87,32.88,32.87,32.87,3000.0,25.7039,25.7117,25.7039,25.7039,3000.0
2013-04-23 11:10:00,32.87,32.88,32.86,32.87,6100.0,25.7039,25.7117,25.6961,25.7039,6100.0
2013-04-23 11:15:00,32.88,32.91,32.87,32.9,4900.0,25.7117,25.7352,25.7039,25.7274,4900.0
2013-04-23 11:20:00,32.91,32.92,32.9,32.91,7500.0,25.7352,25.743,25.7274,25.7352,7500.0
2013-04-23 11:25:00,32.92,32.95,32.91,32.95,8700.0,25.743,25.7665,25.7352,25.7665,8700.0
2013-04-23 11:30:00,32.95,33.0,32.95,32.99,18200.0,25.7665,25.8056,25.7665,25.7977,18200.0
2013-04-23 11:35:00,32.98,33.01,32.98,33.01,4500.0,25.7899,25.8134,25.7899,25.8134,4500.0
2013-04-23 11:40:00,33.01,33.01,32.95,32.96,19400.0,25.8134,25.8134,25.7665,25.7743,19400.0
2013-04-23 11:45:00,32.96,32.97,32.94,32.94,9900.0,25.7743,25.7821,25.7586,25.7586,9900.0
2013-04-23 11:50:00,32.95,32.95,32.91,32.93,16800.0,25.7665,25.7665,25.7352,25.7508,16800.0
2013-04-23 11:55:00,32.94,32.94,32.91,32.93,9900.0,25.7586,25.7586,25.7352,25.7508,9900.0
2013-04-23 12:00:00,32.92,32.92,32.88,32.91,4200.0,25.743,25.743,25.7117,25.7352,4200.0
2013-04-23 12:05:00,32.9,32.93,32.9,32.92,8900.0,25.7274,25.7508,25.7274,25.743,8900.0
2013-04-23 12:10:00,32.93,32.94,32.93,32.93,2800.0,25.7508,25.7586,25.7508,25.7508,2800.0
2013-04-23 12:15:00,32.94,32.95,32.92,32.93,12400.0,25.7586,25.7665,25.743,25.7508,12400.0
2013-04-23 12:20:00,32.93,32.97,32.93,32.97,4600.0,25.7508,25.7821,25.7508,25.7821,4600.0
2013-04-23 12:25:00,32.96,32.98,32.96,32.96,5200.0,25.7743,25.7899,25.7743,25.7743,5200.0
2013-04-23 12:30:00,32.96,32.98,32.95,32.95,3400.0,25.7743,25.7899,25.7665,25.7665,3400.0
2013-04-23 12:35:00,32.95,32.96,32.91,32.91,10400.0,25.7665,25.7743,25.7352,25.7352,10400.0
2013-04-23 12:40:00,32.91,32.92,32.89,32.89,10300.0,25.7352,25.743,25.7195,25.7195,10300.0
2013-04-23 12:45:00,32.89,32.92,32.89,32.91,4100.0,25.7195,25.743,25.7195,25.7352,4100.0
2013-04-23 12:50:00,32.9,32.9,32.88,32.89,1200.0,25.7274,25.7274,25.7117,25.7195,1200.0
2013-04-23 12:55:00,32.89,32.93,32.89,32.93,5000.0,25.7195,25.7508,25.7195,25.7508,5000.0
2013-04-23 13:00:00,32.92,32.93,32.9,32.91,4200.0,25.743,25.7508,25.7274,25.7352,4200.0
2013-04-23 13:05:00,32.91,32.92,32.62,32.64,66000.0,25.7352,25.743,25.5084,25.524,66000.0
2013-04-23 13:10:00,32.64,32.9,32.62,32.9,44500.0,25.524,25.7274,25.5084,25.7274,44500.0
2013-04-23 13:15:00,32.9,32.95,32.9,32.92,17400.0,25.7274,25.7665,25.7274,25.743,17400.0
2013-04-23 13:20:00,32.91,32.94,32.91,32.92,5700.0,25.7352,25.7586,25.7352,25.743,5700.0
2013-04-23 13:25:00,32.92,32.94,32.92,32.94,2700.0,25.743,25.7586,25.743,25.7586,2700.0
2013-04-23 13:30:00,32.94,32.95,32.9,32.9,9200.0,25.7586,25.7665,25.7274,25.7274,9200.0
2013-04-23 13:35:00,32.9,32.9,32.88,32.88,7600.0,25.7274,25.7274,25.7117,25.7117,7600.0
2013-04-23 13:40:00,32.88,32.89,32.87,32.88,4900.0,25.7117,25.7195,25.7039,25.7117,4900.0
2013-04-23 13:45:00,32.87,32.91,32.87,32.88,11800.0,25.7039,25.7352,25.7039,25.7117,11800.0
2013-04-23 13:50:00,32.87,32.89,32.85,32.85,12300.0,25.7039,25.7195,25.6883,25.6883,12300.0
2013-04-23 13:55:00,32.86,32.89,32.86,32.88,9000.0,25.6961,25.7195,25.6961,25.7117,9000.0
2013-04-23 14:00:00,32.87,32.89,32.85,32.87,9300.0,25.7039,25.7195,25.6883,25.7039,9300.0
2013-04-23 14:05:00,32.87,32.88,32.85,32.87,5000.0,25.7039,25.7117,25.6883,25.7039,5000.0
2013-04-23 14:10:00,32.87,32.89,32.84,32.89,10900.0,25.7039,25.7195,25.6804,25.7195,10900.0
2013-04-23 14:15:00,32.88,32.89,32.85,32.85,8100.0,25.7117,25.7195,25.6883,25.6883,8100.0
2013-04-23 14:20:00,32.84,32.84,32.81,32.81,10300.0,25.6804,25.6804,25.657,25.657,10300.0
2013-04-23 14:25:00,32.81,32.83,32.79,32.79,9500.0,25.657,25.6726,25.6413,25.6413,9500.0
2013-04-23 14:30:00,32.8,32.82,32.75,32.75,27800.0,25.6492,25.6648,25.6101,25.6101,27800.0
2013-04-23 14:35:00,32.76,32.77,32.76,32.77,8700.0,25.6179,25.6257,25.6179,25.6257,8700.0
2013-04-23 14:40:00,32.78,32.78,32.75,32.76,14900.0,25.6335,25.6335,25.6101,25.6179,14900.0
2013-04-23 14:45:00,32.77,32.79,32.77,32.78,23900.0,25.6257,25.6413,25.6257,25.6335,23900.0
2013-04-23 14:50:00,32.78,32.79,32.77,32.77,23700.0,25.6335,25.6413,25.6257,25.6257,23700.0
2013-04-23 14:55:00,32.78,32.79,32.77,32.78,16700.0,25.6335,25.6413,25.6257,25.6335,16700.0
2013-04-23 15:00:00,32.78,32.79,32.76,32.77,49600.0,25.6335,25.6413,25.6179,25.6257,49600.0
2013-04-23 15:05:00,32.77,32.78,32.75,32.75,19600.0,25.6257,25.6335,25.6101,25.6101,19600.0
2013-04-23 15:10:00,32.76,32.79,32.76,32.77,22400.0,25.6179,25.6413,25.6179,25.6257,22400.0
2013-04-23 15:15:00,32.77,32.79,32.77,32.79,12200.0,25.6257,25.6413,25.6257,25.6413,12200.0
2013-04-23 15:20:00,32.77,32.79,32.75,32.77,48600.0,25.6257,25.6413,25.6101,25.6257,48600.0
2013-04-23 15:25:00,32.78,32.82,32.78,32.8,24000.0,25.6335,25.6648,25.6335,25.6492,24000.0
2013-04-23 15:30:00,32.8,32.81,32.77,32.79,23600.0,25.6492,25.657,25.6257,25.6413,23600.0
2013-04-23 15:35:00,32.79,32.81,32.74,32.8,41800.0,25.6413,25.657,25.6022,25.6492,41800.0
2013-04-23 15:40:00,32.79,32.8,32.71,32.72,33100.0,25.6413,25.6492,25.5788,25.5866,33100.0
2013-04-23 15:45:00,32.73,32.77,32.73,32.77,36600.0,25.5944,25.6257,25.5944,25.6257,36600.0
2013-04-23 15:50:00,32.77,32.77,32.73,32.74,55200.0,25.6257,25.6257,25.5944,25.6022,55200.0
2013-04-23 15:55:00,32.76,32.81,32.74,32.79,75200.0,25.6179,25.657,25.6022,25.6413,75200.0
2013-04-24 09:30:00,32.8,33.0,32.8,32.94,25600.0,25.6492,25.8056,25.6492,25.7586,25600.0
2013-04-24 09:35:00,32.94,33.03,32.94,33.03,23700.0,25.7586,25.829,25.7586,25.829,23700.0
2013-04-24 09:40:00,33.04,33.06,32.97,33.06,13300.0,25.8368,25.8525,25.7821,25.8525,13300.0
2013-04-24 09:45:00,33.06,33.14,33.06,33.14,9200.0,25.8525,25.915,25.8525,25.915,9200.0
2013-04-24 09:50:00,33.13,33.16,33.09,33.09,10500.0,25.9072,25.9307,25.8759,25.8759,10500.0
2013-04-24 09:55:00,33.08,33.08,33.02,33.06,13000.0,25.8681,25.8681,25.8212,25.8525,13000.0
2013-04-24 10:00:00,33.08,33.08,33.0,33.0,11600.0,25.8681,25.8681,25.8056,25.8056,11600.0
2013-04-24 10:05:00,33.0,33.03,32.97,32.97,13700.0,25.8056,25.829,25.7821,25.7821,13700.0
2013-04-24 10:10:00,32.97,32.99,32.95,32.97,10600.0,25.7821,25.7977,25.7665,25.7821,10600.0
2013-04-24 10:15:00,32.97,33.03,32.97,33.01,10200.0,25.7821,25.829,25.7821,25.8134,10200.0
2013-04-24 10:20:00,33.0,33.04,32.98,33.03,8900.0,25.8056,25.8368,25.7899,25.829,8900.0
2013-04-24 10:25:00,33.03,33.05,33.03,33.03,2900.0,25.829,25.8447,25.829,25.829,2900.0
2013-04-24 10:30:00,33.04,33.09,33.04,33.06,10400.0,25.8368,25.8759,25.8368,25.8525,10400.0
2013-04-24 10:35:00,33.06,33.08,33.06,33.06,2400.0,25.8525,25.8681,25.8525,25.8525,2400.0
2013-04-24 10:40:00,33.06,33.07,33.03,33.05,9100.0,25.8525,25.8603,25.829,25.8447,9100.0
2013-04-24 10:45:00,33.05,33.1,33.05,33.09,6300.0,25.8447,25.8838,25.8447,25.8759,6300.0
2013-04-24 10:50:00,33.08,33.08,33.05,33.05,4300.0,25.8681,25.8681,25.8447,25.8447,4300.0
2013-04-24 10:55:00,33.06,33.08,33.04,33.05,10000.0,25.8525,25.8681,25.8368,25.8447,10000.0
2013-04-24 11:00:00,33.05,33.05,32.98,32.98,9000.0,25.8447,25.8447,25.7899,25.7899,9000.0
2013-04-24 11:05:00,32.99,33.0,32.81,32.94,42800.0,25.7977,25.8056,25.657,25.7586,42800.0
2013-04-24 11:10:00,32.94,32.97,32.91,32.97,6000.0,25.7586,25.7821,25.7352,25.7821,6000.0
2013-04-24 11:15:00,32.97,33.04,32.97,33.02,5800.0,25.7821,25.8368,25.7821,25.8212,5800.0
2013-04-24 11:20:00,33.01,33.01,32.98,32.99,4100.0,25.8134,25.8134,25.7899,25.7977,4100.0
2013-04-24 11:25:00,32.99,32.99,32.96,32.96,6100.0,25.7977,25.7977,25.7743,25.7743,6100.0
2013-04-24 11:30:00,32.97,32.98,32.94,32.95,7600.0,25.7821,25.7899,25.7586,25.7665,7600.0
2013-04-24 11:35:00,32.96,32.99,32.93,32.93,7500.0,25.7743,25.7977,25.7508,25.7508,7500.0
2013-04-24 11:40:00,32.91,32.96,32.91,32.96,5300.0,25.7352,25.7743,25.7352,25.7743,5300.0
2013-04-24 11:45:00,32.97,33.03,32.96,33.01,11500.0,25.7821,25.829,25.7743,25.8134,11500.0
2013-04-24 11:50:00,33.01,33.04,33.0,33.0,5800.0,25.8134,25.8368,25.8056,25.8056,5800.0
2013-04-24 11:55:00,33.01,33.02,33.01,33.02,3700.0,25.8134,25.8212,25.8134,25.8212,3700.0
2013-04-24 12:00:00,33.02,33.05,33.02,33.04,5100.0,25.8212,25.8447,25.8212,25.8368,5100.0
2013-04-24 12:05:00,33.05,33.05,33.01,33.03,9300.0,25.8447,25.8447,25.8134,25.829,9300.0
2013-04-24 12:10:00,33.03,33.03,33.02,33.02,3600.0,25.829,25.829,25.8212,25.8212,3600.0
2013-04-24 12:15:00,33.02,33.04,33.02,33.03,5200.0,25.8212,25.8368,25.8212,25.829,5200.0
2013-04-24 12:20:00,33.03,33.05,33.02,33.05,8300.0,25.829,25.8447,25.8212,25.8447,8300.0
2013-04-24 12:25:00,33.05,33.06,33.04,33.06,4300.0,25.8447,25.8525,25.8368,25.8525,4300.0
2013-04-24 12:30:00,33.05,33.07,33.0,33.0,11900.0,25.8447,25.8603,25.8056,25.8056,11900.0
2013-04-24 12:35:00,33.0,33.01,32.98,33.01,6700.0,25.8056,25.8134,25.7899,25.8134,6700.0
2013-04-24 12:40:00,33.02,33.04,33.01,33.04,9300.0,25.8212,25.8368,25.8134,25.8368,9300.0
2013-04-24 12:45:00,33.05,33.05,32.99,32.99,5400.0,25.8447,25.8447,25.7977,25.7977,5400.0
2013-04-24 12:50:00,32.99,32.99,32.96,32.97,6100.0,25.7977,25.7977,25.7743,25.7821,6100.0
2013-04-24 12:55:00,32.97,33.02,32.97,33.02,4300.0,25.7821,25.8212,25.7821,25.8212,4300.0
2013-04-24 13:00:00,33.02,33.06,33.02,33.06,2500.0,25.8212,25.8525,25.8212,25.8525,2500.0
2013-04-24 13:05:00,33.06,33.07,33.04,33.04,4500.0,25.8525,25.8603,25.8368,25.8368,4500.0
2013-04-24 13:10:00,33.04,33.07,32.99,33.07,15900.0,25.8368,25.8603,25.7977,25.8603,15900.0
2013-04-24 13:15:00,33.06,33.08,33.04,33.07,4000.0,25.8525,25.8681,25.8368,25.8603,4000.0
2013-04-24 13:20:00,33.06,33.08,33.05,33.08,2000.0,25.8525,25.8681,25.8447,25.8681,2000.0
2013-04-24 13:25:00,33.08,33.08,33.06,33.07,3600.0,25.8681,25.8681,25.8525,25.8603,3600.0
2013-04-24 13:30:00,33.06,33.06,33.04,33.06,4800.0,25.8525,25.8525,25.8368,25.8525,4800.0
2013-04-24 13:35:00,33.05,33.06,33.04,33.06,3500.0,25.8447,25.8525,25.8368,25.8525,3500.0
2013-04-24 13:40:00,33.06,33.09,33.04,33.09,7200.0,25.8525,25.8759,25.8368,25.8759,7200.0
2013-04-24 13:45:00,33.09,33.09,33.04,33.06,8700.0,25.8759,25.8759,25.8368,25.8525,8700.0
2013-04-24 13:50:00,33.06,33.1,33.05,33.1,3500.0,25.8525,25.8838,25.8447,25.8838,3500.0
2013-04-24 13:55:00,33.1,33.12,33.09,33.12,6000.0,25.8838,25.8994,25.8759,25.8994,6000.0
2013-04-24 14:00:00,33.12,33.12,33.07,33.1,12300.0,25.8994,25.8994,25.8603,25.8838,12300.0
2013-04-24 14:05:00,33.1,33.1,33.05,33.05,5200.0,25.8838,25.8838,25.8447,25.8447,5200.0
2013-04-24 14:10:00,33.05,33.07,33.05,33.07,10400.0,25.8447,25.8603,25.8447,25.8603,10400.0
2013-04-24 14:15:00,33.07,33.08,33.06,33.07,6200.0,25.8603,25.8681,25.8525,25.8603,6200.0
2013-04-24 14:20:00,33.08,33.09,33.07,33.09,3800.0,25.8681,25.8759,25.8603,25.8759,3800.0
2013-04-24 14:25:00,33.09,33.12,33.08,33.11,15400.0,25.8759,25.8994,25.8681,25.8916,15400.0
2013-04-24 14:30:00,33.11,33.11,33.06,33.07,9900.0,25.8916,25.8916,25.8525,25.8603,9900.0
2013-04-24 14:35:00,33.06,33.07,33.04,33.05,8600.0,25.8525,25.8603,25.8368,25.8447,8600.0
2013-04-24 14:40:00,33.05,33.08,33.02,33.07,11900.0,25.8447,25.8681,25.8212,25.8603,11900.0
2013-04-24 14:45:00,33.08,33.09,33.07,33.08,8900.0,25.8681,25.8759,25.8603,25.8681,8900.0
2013-04-24 14:50:00,33.08,33.09,33.06,33.09,5100.0,25.8681,25.8759,25.8525,25.8759,5100.0
2013-04-24 14:55:00,33.09,33.16,33.09,33.15,11600.0,25.8759,25.9307,25.8759,25.9229,11600.0
2013-04-24 15:00:00,33.15,33.15,33.09,33.09,8300.0,25.9229,25.9229,25.8759,25.8759,8300.0
2013-04-24 15:05:00,33.09,33.12,33.05,33.06,20500.0,25.8759,25.8994,25.8447,25.8525,20500.0
2013-04-24 15:10:00,33.06,33.09,33.06,33.09,3800.0,25.8525,25.8759,25.8525,25.8759,3800.0
2013-04-24 15:15:00,33.09,33.15,33.09,33.15,7100.0,25.8759,25.9229,25.8759,25.9229,7100.0
2013-04-24 15:20:00,33.16,33.16,33.12,33.13,12800.0,25.9307,25.9307,25.8994,25.9072,12800.0
2013-04-24 15:25:00,33.14,33.15,33.13,33.14,8900.0,25.915,25.9229,25.9072,25.915,8900.0
2013-04-24 15:30:00,33.14,33.17,33.13,33.14,21000.0,25.915,25.9385,25.9072,25.915,21000.0
2013-04-24 15:35:00,33.15,33.19,33.14,33.18,17100.0,25.9229,25.9541,25.915,25.9463,17100.0
2013-04-24 15:40:00,33.18,33.19,33.11,33.12,23900.0,25.9463,25.9541,25.8916,25.8994,23900.0
2013-04-24 15:45:00,33.11,33.17,33.11,33.17,22800.0,25.8916,25.9385,25.8916,25.9385,22800.0
2013-04-24 15:50:00,33.17,33.21,33.13,33.21,30200.0,25.9385,25.9698,25.9072,25.9698,30200.0
2013-04-24 15:55:00,33.21,33.23,33.17,33.2,81000.0,25.9698,25.9854,25.9385,25.9619,81000.0
2013-04-25 09:30:00,33.37,33.47,33.25,33.45,15400.0,26.0949,26.1731,26.001,26.1574,15400.0
2013-04-25 09:35:00,33.42,33.48,33.41,33.48,5400.0,26.134,26.1809,26.1262,26.1809,5400.0
2013-04-25 09:40:00,33.46,33.5,33.46,33.48,7100.0,26.1653,26.1965,26.1653,26.1809,7100.0
2013-04-25 09:45:00,33.5,33.56,33.5,33.54,11700.0,26.1965,26.2435,26.1965,26.2278,11700.0
2013-04-25 09:50:00,33.54,33.65,33.51,33.62,9400.0,26.2278,26.3138,26.2044,26.2904,9400.0
2013-04-25 09:55:00,33.63,33.68,33.61,33.67,6600.0,26.2982,26.3373,26.2826,26.3295,6600.0
2013-04-25 10:00:00,33.67,33.75,33.67,33.69,14600.0,26.3295,26.392,26.3295,26.3451,14600.0
2013-04-25 10:05:00,33.7,33.78,33.7,33.75,4800.0,26.3529,26.4155,26.3529,26.392,4800.0
2013-04-25 10:10:00,33.74,33.75,33.71,33.73,5400.0,26.3842,26.392,26.3608,26.3764,5400.0
2013-04-25 10:15:00,33.73,33.75,33.7,33.74,21500.0,26.3764,26.392,26.3529,26.3842,21500.0
2013-04-25 10:20:00,33.73,33.74,33.68,33.74,7300.0,26.3764,26.3842,26.3373,26.3842,7300.0
2013-04-25 10:25:00,33.74,33.78,33.71,33.77,32700.0,26.3842,26.4155,26.3608,26.4077,32700.0
2013-04-25 10:30:00,33.77,33.78,33.74,33.77,16900.0,26.4077,26.4155,26.3842,26.4077,16900.0
2013-04-25 10:35:00,33.77,33.78,33.75,33.76,14100.0,26.4077,26.4155,26.392,26.3999,14100.0
2013-04-25 10:40:00,33.76,33.87,33.75,33.78,63700.0,26.3999,26.4859,26.392,26.4155,63700.0
2013-04-25 10:45:00,33.79,33.79,33.73,33.74,17800.0,26.4233,26.4233,26.3764,26.3842,17800.0
2013-04-25 10:50:00,33.74,33.74,33.61,33.67,132200.0,26.3842,26.3842,26.2826,26.3295,132200.0
2013-04-25 10:55:00,33.67,33.7,33.65,33.69,13600.0,26.3295,26.3529,26.3138,26.3451,13600.0
2013-04-25 11:00:00,33.69,33.69,33.57,33.58,15100.0,26.3451,26.3451,26.2513,26.2591,15100.0
2013-04-25 11:05:00,33.58,33.61,33.58,33.6,8200.0,26.2591,26.2826,26.2591,26.2747,8200.0
2013-04-25 11:10:00,33.6,33.65,33.6,33.6,25100.0,26.2747,26.3138,26.2747,26.2747,25100.0
2013-04-25 11:15:00,33.6,33.6,33.56,33.59,13600.0,26.2747,26.2747,26.2435,26.2669,13600.0
2013-04-25 11:20:00,33.59,33.6,33.57,33.57,8500.0,26.2669,26.2747,26.2513,26.2513,8500.0
2013-04-25 11:25:00,33.57,33.58,33.54,33.55,20500.0,26.2513,26.2591,26.2278,26.2356,20500.0
2013-04-25 11:30:00,33.55,33.59,33.53,33.54,18200.0,26.2356,26.2669,26.22,26.2278,18200.0
2013-04-25 11:35:00,33.55,33.57,33.55,33.55,20400.0,26.2356,26.2513,26.2356,26.2356,20400.0
2013-04-25 11:40:00,33.55,33.56,33.54,33.55,16800.0,26.2356,26.2435,26.2278,26.2356,16800.0
2013-04-25 11:45:00,33.54,33.54,33.48,33.49,8700.0,26.2278,26.2278,26.1809,26.1887,8700.0
2013-04-25 11:50:00,33.49,33.51,33.42,33.43,19900.0,26.1887,26.2044,26.134,26.1418,19900.0
2013-04-25 11:55:00,33.44,33.45,33.41,33.41,16400.0,26.1496,26.1574,26.1262,26.1262,16400.0
2013-04-25 12:00:00,33.42,33.44,33.41,33.44,16500.0,26.134,26.1496,26.1262,26.1496,16500.0
2013-04-25 12:05:00,33.44,33.45,33.43,33.45,19300.0,26.1496,26.1574,26.1418,26.1574,19300.0
2013-04-25 12:10:00,33.44,33.47,33.42,33.47,32100.0,26.1496,26.1731,26.134,26.1731,32100.0
2013-04-25 12:15:00,33.47,33.47,33.44,33.45,9900.0,26.1731,26.1731,26.1496,26.1574,9900.0
2013-04-25 12:20:00,33.45,33.45,33.4,33.4,11300.0,26.1574,26.1574,26.1183,26.1183,11300.0
2013-04-25 12:25:00,33.41,33.41,33.39,33.39,6800.0,26.1262,26.1262,26.1105,26.1105,6800.0
2013-04-25 12:30:00,33.39,33.41,33.36,33.37,16700.0,26.1105,26.1262,26.0871,26.0949,16700.0
2013-04-25 12:35:00,33.37,33.4,33.36,33.39,38300.0,26.0949,26.1183,26.0871,26.1105,38300.0
2013-04-25 12:40:00,33.39,33.44,33.36,33.37,90700.0,26.1105,26.1496,26.0871,26.0949,90700.0
2013-04-25 12:45:00,33.38,33.39,33.32,33.35,46300.0,26.1027,26.1105,26.0558,26.0792,46300.0
2013-04-25 12:50:00,33.36,33.36,33.31,33.32,42700.0,26.0871,26.0871,26.048,26.0558,42700.0
2013-04-25 12:55:00,33.32,33.33,33.31,33.33,31400.0,26.0558,26.0636,26.048,26.0636,31400.0
2013-04-25 13:00:00,33.33,33.33,33.3,33.32,10800.0,26.0636,26.0636,26.0401,26.0558,10800.0
2013-04-25 13:05:00,33.32,33.34,33.32,33.34,11500.0,26.0558,26.0714,26.0558,26.0714,11500.0
2013-04-25 13:10:00,33.34,33.37,33.34,33.37,15900.0,26.0714,26.0949,26.0714,26.0949,15900.0
2013-04-25 13:15:00,33.37,33.43,33.37,33.42,9700.0,26.0949,26.1418,26.0949,26.134,9700.0
2013-04-25 13:20:00,33.43,33.44,33.39,33.42,16300.0,26.1418,26.1496,26.1105,26.134,16300.0
2013-04-25 13:25:00,33.41,33.45,33.39,33.45,11700.0,26.1262,26.1574,26.1105,26.1574,11700.0
2013-04-25 13:30:00,33.44,33.5,33.44,33.48,11600.0,26.1496,26.1965,26.1496,26.1809,11600.0
2013-04-25 13:35:00,33.48,33.48,33.48,33.48,1300.0,26.1809,26.1809,26.1809,26.1809,1300.0
2013-04-25 13:40:00,33.48,33.48,33.44,33.46,12600.0,26.1809,26.1809,26.1496,26.1653,12600.0
2013-04-25 13:45:00,33.47,33.5,33.46,33.49,5900.0,26.1731,26.1965,26.1653,26.1887,5900.0
2013-04-25 13:50:00,33.49,33.49,33.47,33.47,7300.0,26.1887,26.1887,26.1731,26.1731,7300.0
2013-04-25 13:55:00,33.48,33.52,33.48,33.5,21400.0,26.1809,26.2122,26.1809,26.1965,21400.0
2013-04-25 14:00:00,33.49,33.53,33.48,33.53,12400.0,26.1887,26.22,26.1809,26.22,12400.0
2013-04-25 14:05:00,33.53,33.54,33.48,33.5,15300.0,26.22,26.2278,26.1809,26.1965,15300.0
2013-04-25 14:10:00,33.5,33.51,33.48,33.48,10900.0,26.1965,26.2044,26.1809,26.1809,10900.0
2013-04-25 14:15:00,33.48,33.48,33.46,33.47,6800.0,26.1809,26.1809,26.1653,26.1731,6800.0
2013-04-25 14:20:00,33.47,33.49,33.46,33.48,8000.0,26.1731,26.1887,26.1653,26.1809,8000.0
2013-04-25 14:25:00,33.48,33.48,33.4,33.41,11600.0,26.1809,26.1809,26.1183,26.1262,11600.0
2013-04-25 14:30:00,33.4,33.41,33.35,33.36,14100.0,26.1183,26.1262,26.0792,26.0871,14100.0
2013-04-25 14:35:00,33.36,33.36,33.34,33.35,20000.0,26.0871,26.0871,26.0714,26.0792,20000.0
2013-04-25 14:40:00,33.35,33.39,33.35,33.39,17000.0,26.0792,26.1105,26.0792,26.1105,17000.0
2013-04-25 14:45:00,33.39,33.39,33.33,33.33,25700.0,26.1105,26.1105,26.0636,26.0636,25700.0
2013-04-25 14:50:00,33.32,33.34,33.32,33.33,9800.0,26.0558,26.0714,26.0558,26.0636,9800.0
2013-04-25 14:55:00,33.33,33.34,33.3,33.32,21700.0,26.0636,26.0714,26.0401,26.0558,21700.0
2013-04-25 15:00:00,33.32,33.34,33.31,33.31,34600.0,26.0558,26.0714,26.048,26.048,34600.0
2013-04-25 15:05:00,33.32,33.32,33.17,33.19,99000.0,26.0558,26.0558,25.9385,25.9541,99000.0
2013-04-25 15:10:00,33.19,33.24,33.17,33.24,24900.0,25.9541,25.9932,25.9385,25.9932,24900.0
2013-04-25 15:15:00,33.24,33.27,33.21,33.22,37900.0,25.9932,26.0167,25.9698,25.9776,37900.0
2013-04-25 15:20:00,33.23,33.25,33.23,33.25,30100.0,25.9854,26.001,25.9854,26.001,30100.0
2013-04-25 15:25:00,33.25,33.27,33.2,33.23,32800.0,26.001,26.0167,25.9619,25.9854,32800.0
2013-04-25 15:30:00,33.24,33.27,33.23,33.27,36200.0,25.9932,26.0167,25.9854,26.0167,36200.0
2013-04-25 15:35:00,33.27,33.34,33.26,33.34,18900.0,26.0167,26.0714,26.0089,26.0714,18900.0
2013-04-25 15:40:00,33.34,33.34,33.22,33.23,67400.0,26.0714,26.0714,25.9776,25.9854,67400.0
2013-04-25 15:45:00,33.25,33.27,33.24,33.26,31600.0,26.001,26.0167,25.9932,26.0089,31600.0
2013-04-25 15:50:00,33.27,33.27,33.16,33.19,97800.0,26.0167,26.0167,25.9307,25.9541,97800.0
2013-04-25 15:55:00,33.19,33.28,33.19,33.28,62200.0,25.9541,26.0245,25.9541,26.0245,62200.0
2013-04-26 09:30:00,33.29,33.9,33.12,33.6,270100.0,26.0323,26.5093,25.8994,26.2747,270100.0
2013-04-26 09:35:00,33.54,34.54,33.5,34.0,269000.0,26.2278,27.0098,26.1965,26.5875,269000.0
2013-04-26 09:40:00,34.0,34.0,33.63,33.9,62800.0,26.5875,26.5875,26.2982,26.5093,62800.0
2013-04-26 09:45:00,33.9,34.12,33.89,34.09,62000.0,26.5093,26.6814,26.5015,26.6579,62000.0
2013-04-26 09:50:00,34.11,34.15,34.05,34.07,30600.0,26.6736,26.7048,26.6266,26.6423,30600.0
2013-04-26 09:55:00,34.05,34.13,33.98,34.06,69800.0,26.6266,26.6892,26.5719,26.6345,69800.0
2013-04-26 10:00:00,34.07,34.25,34.05,34.22,102800.0,26.6423,26.783,26.6266,26.7596,102800.0
2013-04-26 10:05:00,34.21,34.25,34.15,34.18,75600.0,26.7518,26.783,26.7048,26.7283,75600.0
2013-04-26 10:10:00,34.17,34.17,34.08,34.12,52800.0,26.7205,26.7205,26.6501,26.6814,52800.0
2013-04-26 10:15:00,34.12,34.13,34.06,34.09,81300.0,26.6814,26.6892,26.6345,26.6579,81300.0
2013-04-26 10:20:00,34.08,34.14,34.06,34.13,40700.0,26.6501,26.697,26.6345,26.6892,40700.0
2013-04-26 10:25:00,34.12,34.25,34.12,34.23,31900.0,26.6814,26.783,26.6814,26.7674,31900.0
2013-04-26 10:30:00,34.24,34.24,34.11,34.12,73900.0,26.7752,26.7752,26.6736,26.6814,73900.0
2013-04-26 10:35:00,34.12,34.18,34.11,34.14,42800.0,26.6814,26.7283,26.6736,26.697,42800.0
2013-04-26 10:40:00,34.14,34.2,34.14,34.18,10600.0,26.697,26.7439,26.697,26.7283,10600.0
2013-04-26 10:45:00,34.19,34.23,34.13,34.15,50200.0,26.7361,26.7674,26.6892,26.7048,50200.0
2013-04-26 10:50:00,34.15,34.16,34.03,34.04,29100.0,26.7048,26.7127,26.611,26.6188,29100.0
2013-04-26 10:55:00,34.05,34.08,33.95,33.95,27100.0,26.6266,26.6501,26.5484,26.5484,27100.0
2013-04-26 11:00:00,33.95,33.99,33.93,33.95,30300.0,26.5484,26.5797,26.5328,26.5484,30300.0
2013-04-26 11:05:00,33.94,33.95,33.87,33.88,13100.0,26.5406,26.5484,26.4859,26.4937,13100.0
2013-04-26 11:10:00,33.88,33.94,33.88,33.93,19500.0,26.4937,26.5406,26.4937,26.5328,19500.0
2013-04-26 11:15:00,33.94,33.96,33.89,33.9,15500.0,26.5406,26.5563,26.5015,26.5093,15500.0
2013-04-26 11:20:00,33.89,33.93,33.88,33.93,54400.0,26.5015,26.5328,26.4937,26.5328,54400.0
2013-04-26 11:25:00,33.92,33.96,33.91,33.96,14800.0,26.525,26.5563,26.5172,26.5563,14800.0
2013-04-26 11:30:00,33.96,33.98,33.95,33.98,39800.0,26.5563,26.5719,26.5484,26.5719,39800.0
2013-04-26 11:35:00,33.98,33.98,33.95,33.98,18200.0,26.5719,26.5719,26.5484,26.5719,18200.0
2013-04-26 11:40:00,33.97,33.98,33.94,33.94,20000.0,26.5641,26.5719,26.5406,26.5406,20000.0
2013-04-26 11:45:00,33.94,33.98,33.94,33.98,43800.0,26.5406,26.5719,26.5406,26.5719,43800.0
2013-04-26 11:50:00,33.98,34.1,33.98,34.1,49900.0,26.5719,26.6657,26.5719,26.6657,49900.0
2013-04-26 11:55:00,34.1,34.13,34.07,34.12,51700.0,26.6657,26.6892,26.6423,26.6814,51700.0
2013-04-26 12:00:00,34.12,34.14,34.1,34.11,27900.0,26.6814,26.697,26.6657,26.6736,27900.0
2013-04-26 12:05:00,34.11,34.13,34.09,34.09,25400.0,26.6736,26.6892,26.6579,26.6579,25400.0
2013-04-26 12:10:00,34.09,34.09,34.01,34.01,17800.0,26.6579,26.6579,26.5954,26.5954,17800.0
2013-04-26 12:15:00,34.0,34.01,33.98,33.98,19100.0,26.5875,26.5954,26.5719,26.5719,19100.0
2013-04-26 12:20:00,33.98,33.99,33.97,33.97,10200.0,26.5719,26.5797,26.5641,26.5641,10200.0
2013-04-26 12:25:00,33.97,34.03,33.97,33.97,92400.0,26.5641,26.611,26.5641,26.5641,92400.0
2013-04-26 12:30:00,33.97,33.97,33.88,33.95,35700.0,26.5641,26.5641,26.4937,26.5484,35700.0
2013-04-26 12:35:00,33.95,33.96,33.92,33.93,6300.0,26.5484,26.5563,26.525,26.5328,6300.0
2013-04-26 12:40:00,33.92,33.98,33.92,33.97,22300.0,26.525,26.5719,26.525,26.5641,22300.0
2013-04-26 12:45:00,33.98,34.0,33.98,34.0,15500.0,26.5719,26.5875,26.5719,26.5875,15500.0
2013-04-26 12:50:00,34.0,34.02,33.99,34.02,6500.0,26.5875,26.6032,26.5797,26.6032,6500.0
2013-04-26 12:55:00,34.01,34.03,34.0,34.02,33500.0,26.5954,26.611,26.5875,26.6032,33500.0
2013-04-26 13:00:00,34.03,34.04,34.02,34.04,9400.0,26.611,26.6188,26.6032,26.6188,9400.0
2013-04-26 13:05:00,34.04,34.05,34.01,34.04,23400.0,26.6188,26.6266,26.5954,26.6188,23400.0
2013-04-26 13:10:00,34.04,34.04,34.02,34.03,8600.0,26.6188,26.6188,26.6032,26.611,8600.0
2013-04-26 13:15:00,34.04,34.04,34.03,34.04,14000.0,26.6188,26.6188,26.611,26.6188,14000.0
2013-04-26 13:20:00,34.04,34.05,34.01,34.02,30200.0,26.6188,26.6266,26.5954,26.6032,30200.0
2013-04-26 13:25:00,34.02,34.09,34.02,34.09,25100.0,26.6032,26.6579,26.6032,26.6579,25100.0
2013-04-26 13:30:00,34.09,34.15,34.09,34.15,22000.0,26.6579,26.7048,26.6579,26.7048,22000.0
2013-04-26 13:35:00,34.15,34.18,34.15,34.18,8600.0,26.7048,26.7283,26.7048,26.7283,8600.0
2013-04-26 13:40:00,34.18,34.24,34.18,34.24,9800.0,26.7283,26.7752,26.7283,26.7752,9800.0
2013-04-26 13:45:00,34.24,34.25,34.23,34.24,28300.0,26.7752,26.783,26.7674,26.7752,28300.0
2013-04-26 13:50:00,34.23,34.24,34.22,34.23,9500.0,26.7674,26.7752,26.7596,26.7674,9500.0
2013-04-26 13:55:00,34.23,34.34,34.23,34.33,33500.0,26.7674,26.8534,26.7674,26.8456,33500.0
2013-04-26 14:00:00,34.33,34.36,34.31,34.36,17700.0,26.8456,26.8691,26.83,26.8691,17700.0
2013-04-26 14:05:00,34.37,34.4,34.32,34.32,25100.0,26.8769,26.9003,26.8378,26.8378,25100.0
2013-04-26 14:10:00,34.32,34.33,34.29,34.3,36000.0,26.8378,26.8456,26.8143,26.8221,36000.0
2013-04-26 14:15:00,34.3,34.36,34.3,34.35,25500.0,26.8221,26.8691,26.8221,26.8612,25500.0
2013-04-26 14:20:00,34.34,34.35,34.27,34.3,81600.0,26.8534,26.8612,26.7987,26.8221,81600.0
2013-04-26 14:25:00,34.3,34.3,34.25,34.27,35000.0,26.8221,26.8221,26.783,26.7987,35000.0
2013-04-26 14:30:00,34.26,34.3,34.26,34.3,10600.0,26.7909,26.8221,26.7909,26.8221,10600.0
2013-04-26 14:35:00,34.29,34.3,34.29,34.29,59600.0,26.8143,26.8221,26.8143,26.8143,59600.0
2013-04-26 14:40:00,34.29,34.3,34.28,34.28,23800.0,26.8143,26.8221,26.8065,26.8065,23800.0
2013-04-26 14:45:00,34.28,34.3,34.28,34.3,26500.0,26.8065,26.8221,26.8065,26.8221,26500.0
2013-04-26 14:50:00,34.3,34.3,34.29,34.3,13600.0,26.8221,26.8221,26.8143,26.8221,13600.0
2013-04-26 14:55:00,34.29,34.38,34.29,34.38,38600.0,26.8143,26.8847,26.8143,26.8847,38600.0
2013-04-26 15:00:00,34.38,34.46,34.38,34.41,48800.0,26.8847,26.9473,26.8847,26.9082,48800.0
2013-04-26 15:05:00,34.41,34.42,34.37,34.41,70700.0,26.9082,26.916,26.8769,26.9082,70700.0
2013-04-26 15:10:00,34.4,34.45,34.4,34.43,44200.0,26.9003,26.9394,26.9003,26.9238,44200.0
2013-04-26 15:15:00,34.42,34.43,34.39,34.4,21200.0,26.916,26.9238,26.8925,26.9003,21200.0
2013-04-26 15:20:00,34.39,34.4,34.38,34.38,18700.0,26.8925,26.9003,26.8847,26.8847,18700.0
2013-04-26 15:25:00,34.38,34.41,34.38,34.39,68800.0,26.8847,26.9082,26.8847,26.8925,68800.0
2013-04-26 15:30:00,34.39,34.4,34.38,34.4,44200.0,26.8925,26.9003,26.8847,26.9003,44200.0
2013-04-26 15:35:00,34.4,34.4,34.39,34.4,39100.0,26.9003,26.9003,26.8925,26.9003,39100.0
2013-04-26 15:40:00,34.4,34.41,34.34,34.34,110100.0,26.9003,26.9082,26.8534,26.8534,110100.0
2013-04-26 15:45:00,34.34,34.47,34.34,34.47,217700.0,26.8534,26.9551,26.8534,26.9551,217700.0
2013-04-26 15:50:00,34.46,34.47,34.34,34.36,110600.0,26.9473,26.9551,26.8534,26.8691,110600.0
2013-04-26 15:55:00,34.35,34.36,34.31,34.31,121500.0,26.8612,26.8691,26.83,26.83,121500.0
2013-04-29 09:30:00,33.76,34.32,33.58,33.81,196800.0,26.3999,26.8378,26.2591,26.439,196800.0
2013-04-29 09:35:00,33.79,33.84,33.74,33.84,22400.0,26.4233,26.4624,26.3842,26.4624,22400.0
2013-04-29 09:40:00,33.82,33.91,33.82,33.84,17500.0,26.4468,26.5172,26.4468,26.4624,17500.0
2013-04-29 09:45:00,33.84,33.87,33.79,33.82,26800.0,26.4624,26.4859,26.4233,26.4468,26800.0
2013-04-29 09:50:00,33.83,33.95,33.82,33.89,18300.0,26.4546,26.5484,26.4468,26.5015,18300.0
2013-04-29 09:55:00,33.89,33.91,33.87,33.91,12900.0,26.5015,26.5172,26.4859,26.5172,12900.0
2013-04-29 10:00:00,33.92,33.96,33.88,33.95,22700.0,26.525,26.5563,26.4937,26.5484,22700.0
2013-04-29 10:05:00,33.96,34.01,33.95,33.99,54800.0,26.5563,26.5954,26.5484,26.5797,54800.0
2013-04-29 10:10:00,33.99,34.0,33.89,33.89,42600.0,26.5797,26.5875,26.5015,26.5015,42600.0
2013-04-29 10:15:00,33.89,33.93,33.81,33.84,20400.0,26.5015,26.5328,26.439,26.4624,20400.0
2013-04-29 10:20:00,33.85,33.92,33.85,33.92,17400.0,26.4702,26.525,26.4702,26.525,17400.0
2013-04-29 10:25:00,33.91,33.92,33.84,33.85,9300.0,26.5172,26.525,26.4624,26.4702,9300.0
2013-04-29 10:30:00,33.86,33.92,33.86,33.91,11900.0,26.4781,26.525,26.4781,26.5172,11900.0
2013-04-29 10:35:00,33.92,33.95,33.91,33.93,10600.0,26.525,26.5484,26.5172,26.5328,10600.0
2013-04-29 10:40:00,33.93,33.95,33.87,33.89,52300.0,26.5328,26.5484,26.4859,26.5015,52300.0
2013-04-29 10:45:00,33.89,33.96,33.87,33.94,66000.0,26.5015,26.5563,26.4859,26.5406,66000.0
2013-04-29 10:50:00,33.94,33.94,33.89,33.89,8700.0,26.5406,26.5406,26.5015,26.5015,8700.0
2013-04-29 10:55:00,33.89,33.9,33.87,33.88,10900.0,26.5015,26.5093,26.4859,26.4937,10900.0
2013-04-29 11:00:00,33.88,33.88,33.86,33.87,16900.0,26.4937,26.4937,26.4781,26.4859,16900.0
2013-04-29 11:05:00,33.87,33.94,33.86,33.9,54700.0,26.4859,26.5406,26.4781,26.5093,54700.0
2013-04-29 11:10:00,33.91,33.96,33.91,33.96,10400.0,26.5172,26.5563,26.5172,26.5563,10400.0
2013-04-29 11:15:00,33.96,33.98,33.94,33.95,24200.0,26.5563,26.5719,26.5406,26.5484,24200.0
2013-04-29 11:20:00,33.95,33.96,33.94,33.94,37500.0,26.5484,26.5563,26.5406,26.5406,37500.0
2013-04-29 11:25:00,33.95,33.95,33.88,33.89,29000.0,26.5484,26.5484,26.4937,26.5015,29000.0
2013-04-29 11:30:00,33.89,33.9,33.85,33.87,15700.0,26.5015,26.5093,26.4702,26.4859,15700.0
2013-04-29 11:35:00,33.88,33.88,33.84,33.87,18100.0,26.4937,26.4937,26.4624,26.4859,18100.0
2013-04-29 11:40:00,33.86,33.87,33.85,33.86,7700.0,26.4781,26.4859,26.4702,26.4781,7700.0
2013-04-29 11:45:00,33.86,33.86,33.84,33.84,17200.0,26.4781,26.4781,26.4624,26.4624,17200.0
2013-04-29 11:50:00,33.84,33.87,33.84,33.85,32400.0,26.4624,26.4859,26.4624,26.4702,32400.0
2013-04-29 11:55:00,33.86,33.88,33.85,33.86,21100.0,26.4781,26.4937,26.4702,26.4781,21100.0
2013-04-29 12:00:00,33.86,33.89,33.84,33.88,44900.0,26.4781,26.5015,26.4624,26.4937,44900.0
2013-04-29 12:05:00,33.88,33.88,33.83,33.85,20100.0,26.4937,26.4937,26.4546,26.4702,20100.0
2013-04-29 12:10:00,33.85,33.86,33.82,33.85,23200.0,26.4702,26.4781,26.4468,26.4702,23200.0
2013-04-29 12:15:00,33.84,33.85,33.81,33.81,10400.0,26.4624,26.4702,26.439,26.439,10400.0
2013-04-29 12:20:00,33.81,33.86,33.8,33.85,19300.0,26.439,26.4781,26.4311,26.4702,19300.0
2013-04-29 12:25:00,33.86,33.86,33.82,33.82,10300.0,26.4781,26.4781,26.4468,26.4468,10300.0
2013-04-29 12:30:00,33.83,33.84,33.83,33.84,3700.0,26.4546,26.4624,26.4546,26.4624,3700.0
2013-04-29 12:35:00,33.84,33.89,33.83,33.84,31600.0,26.4624,26.5015,26.4546,26.4624,31600.0
2013-04-29 12:40:00,33.84,33.86,33.82,33.84,9300.0,26.4624,26.4781,26.4468,26.4624,9300.0
2013-04-29 12:45:00,33.84,33.86,33.82,33.82,9400.0,26.4624,26.4781,26.4468,26.4468,9400.0
2013-04-29 12:50:00,33.83,33.83,33.81,33.81,22100.0,26.4546,26.4546,26.439,26.439,22100.0
2013-04-29 12:55:00,33.81,33.88,33.81,33.88,36000.0,26.439,26.4937,26.439,26.4937,36000.0
2013-04-29 13:00:00,33.87,33.88,33.85,33.87,12500.0,26.4859,26.4937,26.4702,26.4859,12500.0
2013-04-29 13:05:00,33.87,33.87,33.84,33.86,17900.0,26.4859,26.4859,26.4624,26.4781,17900.0
2013-04-29 13:10:00,33.85,33.86,33.85,33.86,3500.0,26.4702,26.4781,26.4702,26.4781,3500.0
2013-04-29 13:15:00,33.86,33.86,33.84,33.85,7400.0,26.4781,26.4781,26.4624,26.4702,7400.0
2013-04-29 13:20:00,33.84,33.84,33.83,33.83,6900.0,26.4624,26.4624,26.4546,26.4546,6900.0
2013-04-29 13:25:00,33.83,33.84,33.83,33.83,9200.0,26.4546,26.4624,26.4546,26.4546,9200.0
2013-04-29 13:30:00,33.83,33.84,33.83,33.83,3700.0,26.4546,26.4624,26.4546,26.4546,3700.0
2013-04-29 13:35:00,33.83,33.86,33.83,33.84,31000.0,26.4546,26.4781,26.4546,26.4624,31000.0
2013-04-29 13:40:00,33.84,33.85,33.82,33.83,25000.0,26.4624,26.4702,26.4468,26.4546,25000.0
2013-04-29 13:45:00,33.82,33.85,33.82,33.85,10600.0,26.4468,26.4702,26.4468,26.4702,10600.0
2013-04-29 13:50:00,33.84,33.85,33.84,33.85,2600.0,26.4624,26.4702,26.4624,26.4702,2600.0
2013-04-29 13:55:00,33.84,33.84,33.8,33.83,25400.0,26.4624,26.4624,26.4311,26.4546,25400.0
2013-04-29 14:00:00,33.83,33.86,33.83,33.84,24200.0,26.4546,26.4781,26.4546,26.4624,24200.0
2013-04-29 14:05:00,33.85,33.85,33.8,33.8,19000.0,26.4702,26.4702,26.4311,26.4311,19000.0
2013-04-29 14:10:00,33.8,33.82,33.8,33.8,11500.0,26.4311,26.4468,26.4311,26.4311,11500.0
2013-04-29 14:15:00,33.8,33.82,33.79,33.81,55100.0,26.4311,26.4468,26.4233,26.439,55100.0
2013-04-29 14:20:00,33.82,33.82,33.81,33.82,2900.0,26.4468,26.4468,26.439,26.4468,2900.0
2013-04-29 14:25:00,33.82,33.86,33.81,33.85,19800.0,26.4468,26.4781,26.439,26.4702,19800.0
2013-04-29 14:30:00,33.84,33.85,33.82,33.82,8000.0,26.4624,26.4702,26.4468,26.4468,8000.0
2013-04-29 14:35:00,33.82,33.83,33.81,33.82,6600.0,26.4468,26.4546,26.439,26.4468,6600.0
2013-04-29 14:40:00,33.81,33.85,33.81,33.85,9900.0,26.439,26.4702,26.439,26.4702,9900.0
2013-04-29 14:45:00,33.85,33.86,33.84,33.86,42200.0,26.4702,26.4781,26.4624,26.4781,42200.0
2013-04-29 14:50:00,33.85,33.86,33.84,33.85,31900.0,26.4702,26.4781,26.4624,26.4702,31900.0
2013-04-29 14:55:00,33.85,33.87,33.84,33.86,10200.0,26.4702,26.4859,26.4624,26.4781,10200.0
2013-04-29 15:00:00,33.86,33.88,33.84,33.84,18900.0,26.4781,26.4937,26.4624,26.4624,18900.0
2013-04-29 15:05:00,33.85,33.85,33.81,33.81,16700.0,26.4702,26.4702,26.439,26.439,16700.0
2013-04-29 15:10:00,33.81,33.82,33.79,33.79,20700.0,26.439,26.4468,26.4233,26.4233,20700.0
2013-04-29 15:15:00,33.79,33.82,33.79,33.82,16800.0,26.4233,26.4468,26.4233,26.4468,16800.0
2013-04-29 15:20:00,33.81,33.82,33.73,33.73,41300.0,26.439,26.4468,26.3764,26.3764,41300.0
2013-04-29 15:25:00,33.73,33.73,33.7,33.7,42300.0,26.3764,26.3764,26.3529,26.3529,42300.0
2013-04-29 15:30:00,33.7,33.73,33.7,33.72,29400.0,26.3529,26.3764,26.3529,26.3686,29400.0
2013-04-29 15:35:00,33.72,33.73,33.7,33.7,31300.0,26.3686,26.3764,26.3529,26.3529,31300.0
2013-04-29 15:40:00,33.7,33.71,33.69,33.69,47800.0,26.3529,26.3608,26.3451,26.3451,47800.0
2013-04-29 15:45:00,33.7,33.71,33.66,33.66,51400.0,26.3529,26.3608,26.3217,26.3217,51400.0
2013-04-29 15:50:00,33.66,33.66,33.6,33.63,66900.0,26.3217,26.3217,26.2747,26.2982,66900.0
2013-04-29 15:55:00,33.63,33.68,33.62,33.67,62200.0,26.2982,26.3373,26.2904,26.3295,62200.0
2013-04-30 09:30:00,33.68,33.92,33.59,33.88,53500.0,26.3373,26.525,26.2669,26.4937,53500.0
2013-04-30 09:35:00,33.91,33.97,33.81,33.96,36800.0,26.5172,26.5641,26.439,26.5563,36800.0
2013-04-30 09:40:00,33.93,33.95,33.68,33.7,16800.0,26.5328,26.5484,26.3373,26.3529,16800.0
2013-04-30 09:45:00,33.71,33.76,33.67,33.67,9700.0,26.3608,26.3999,26.3295,26.3295,9700.0
2013-04-30 09:50:00,33.66,33.68,33.66,33.68,5100.0,26.3217,26.3373,26.3217,26.3373,5100.0
2013-04-30 09:55:00,33.68,33.78,33.68,33.75,12500.0,26.3373,26.4155,26.3373,26.392,12500.0
2013-04-30 10:00:00,33.77,33.84,33.7,33.72,19200.0,26.4077,26.4624,26.3529,26.3686,19200.0
2013-04-30 10:05:00,33.71,33.77,33.7,33.77,13500.0,26.3608,26.4077,26.3529,26.4077,13500.0
2013-04-30 10:10:00,33.77,33.87,33.77,33.85,29500.0,26.4077,26.4859,26.4077,26.4702,29500.0
2013-04-30 10:15:00,33.85,33.91,33.85,33.87,14500.0,26.4702,26.5172,26.4702,26.4859,14500.0
2013-04-30 10:20:00,33.88,33.88,33.84,33.85,12900.0,26.4937,26.4937,26.4624,26.4702,12900.0
2013-04-30 10:25:00,33.86,33.89,33.84,33.87,23900.0,26.4781,26.5015,26.4624,26.4859,23900.0
2013-04-30 10:30:00,33.87,33.88,33.85,33.88,13700.0,26.4859,26.4937,26.4702,26.4937,13700.0
2013-04-30 10:35:00,33.88,33.89,33.86,33.87,11600.0,26.4937,26.5015,26.4781,26.4859,11600.0
2013-04-30 10:40:00,33.86,33.9,33.86,33.9,14600.0,26.4781,26.5093,26.4781,26.5093,14600.0
2013-04-30 10:45:00,33.9,33.97,33.9,33.97,12400.0,26.5093,26.5641,26.5093,26.5641,12400.0
2013-04-30 10:50:00,33.97,34.02,33.97,34.01,9500.0,26.5641,26.6032,26.5641,26.5954,9500.0
2013-04-30 10:55:00,34.0,34.04,34.0,34.01,13800.0,26.5875,26.6188,26.5875,26.5954,13800.0
2013-04-30 11:00:00,34.02,34.02,34.01,34.02,13500.0,26.6032,26.6032,26.5954,26.6032,13500.0
2013-04-30 11:05:00,34.01,34.03,34.01,34.02,8200.0,26.5954,26.611,26.5954,26.6032,8200.0
2013-04-30 11:10:00,34.03,34.05,34.0,34.05,25600.0,26.611,26.6266,26.5875,26.6266,25600.0
2013-04-30 11:15:00,34.04,34.05,34.02,34.05,10000.0,26.6188,26.6266,26.6032,26.6266,10000.0
2013-04-30 11:20:00,34.05,34.12,34.02,34.09,36600.0,26.6266,26.6814,26.6032,26.6579,36600.0
2013-04-30 11:25:00,34.1,34.12,34.1,34.11,9900.0,26.6657,26.6814,26.6657,26.6736,9900.0
2013-04-30 11:30:00,34.11,34.11,34.07,34.08,58300.0,26.6736,26.6736,26.6423,26.6501,58300.0
2013-04-30 11:35:00,34.08,34.12,34.08,34.11,12900.0,26.6501,26.6814,26.6501,26.6736,12900.0
2013-04-30 11:40:00,34.11,34.12,34.1,34.11,5500.0,26.6736,26.6814,26.6657,26.6736,5500.0
2013-04-30 11:45:00,34.11,34.13,34.11,34.13,5600.0,26.6736,26.6892,26.6736,26.6892,5600.0
2013-04-30 11:50:00,34.13,34.16,34.12,34.14,6200.0,26.6892,26.7127,26.6814,26.697,6200.0
2013-04-30 11:55:00,34.13,34.13,34.11,34.11,3900.0,26.6892,26.6892,26.6736,26.6736,3900.0
2013-04-30 12:00:00,34.11,34.14,34.11,34.13,8200.0,26.6736,26.697,26.6736,26.6892,8200.0
2013-04-30 12:05:00,34.12,34.13,34.11,34.13,9300.0,26.6814,26.6892,26.6736,26.6892,9300.0
2013-04-30 12:10:00,34.13,34.14,34.11,34.12,13700.0,26.6892,26.697,26.6736,26.6814,13700.0
2013-04-30 12:15:00,34.11,34.11,34.09,34.1,11800.0,26.6736,26.6736,26.6579,26.6657,11800.0
2013-04-30 12:20:00,34.11,34.12,34.11,34.12,2600.0,26.6736,26.6814,26.6736,26.6814,2600.0
2013-04-30 12:25:00,34.12,34.13,34.12,34.13,3700.0,26.6814,26.6892,26.6814,26.6892,3700.0
2013-04-30 12:30:00,34.13,34.14,34.1,34.14,12400.0,26.6892,26.697,26.6657,26.697,12400.0
2013-04-30 12:35:00,34.14,34.18,34.13,34.18,76000.0,26.697,26.7283,26.6892,26.7283,76000.0
2013-04-30 12:40:00,34.18,34.22,34.18,34.21,22400.0,26.7283,26.7596,26.7283,26.7518,22400.0
2013-04-30 12:45:00,34.2,34.24,34.2,34.23,7900.0,26.7439,26.7752,26.7439,26.7674,7900.0
2013-04-30 12:50:00,34.23,34.27,34.23,34.26,16200.0,26.7674,26.7987,26.7674,26.7909,16200.0
2013-04-30 12:55:00,34.26,34.28,34.25,34.28,3600.0,26.7909,26.8065,26.783,26.8065,3600.0
2013-04-30 13:00:00,34.27,34.29,34.18,34.18,33000.0,26.7987,26.8143,26.7283,26.7283,33000.0
2013-04-30 13:05:00,34.18,34.2,34.17,34.19,10600.0,26.7283,26.7439,26.7205,26.7361,10600.0
2013-04-30 13:10:00,34.18,34.19,34.17,34.17,9800.0,26.7283,26.7361,26.7205,26.7205,9800.0
2013-04-30 13:15:00,34.17,34.22,34.17,34.22,11800.0,26.7205,26.7596,26.7205,26.7596,11800.0
2013-04-30 13:20:00,34.22,34.22,34.18,34.18,34600.0,26.7596,26.7596,26.7283,26.7283,34600.0
2013-04-30 13:25:00,34.19,34.2,34.18,34.19,14300.0,26.7361,26.7439,26.7283,26.7361,14300.0
2013-04-30 13:30:00,34.18,34.19,34.18,34.18,1600.0,26.7283,26.7361,26.7283,26.7283,1600.0
2013-04-30 13:35:00,34.18,34.19,34.18,34.18,11200.0,26.7283,26.7361,26.7283,26.7283,11200.0
2013-04-30 13:40:00,34.19,34.19,34.16,34.16,11000.0,26.7361,26.7361,26.7127,26.7127,11000.0
2013-04-30 13:45:00,34.16,34.2,34.15,34.2,12300.0,26.7127,26.7439,26.7048,26.7439,12300.0
2013-04-30 13:50:00,34.2,34.2,34.17,34.17,14400.0,26.7439,26.7439,26.7205,26.7205,14400.0
2013-04-30 13:55:00,34.17,34.17,34.15,34.15,7700.0,26.7205,26.7205,26.7048,26.7048,7700.0
2013-04-30 14:00:00,34.15,34.21,34.15,34.2,19500.0,26.7048,26.7518,26.7048,26.7439,19500.0
2013-04-30 14:05:00,34.19,34.2,34.16,34.16,13200.0,26.7361,26.7439,26.7127,26.7127,13200.0
2013-04-30 14:10:00,34.16,34.16,34.15,34.16,228700.0,26.7127,26.7127,26.7048,26.7127,228700.0
2013-04-30 14:15:00,34.16,34.21,34.15,34.15,52400.0,26.7127,26.7518,26.7048,26.7048,52400.0
2013-04-30 14:20:00,34.15,34.15,34.13,34.13,58500.0,26.7048,26.7048,26.6892,26.6892,58500.0
2013-04-30 14:25:00,34.13,34.14,34.09,34.09,18000.0,26.6892,26.697,26.6579,26.6579,18000.0
2013-04-30 14:30:00,34.08,34.11,34.07,34.1,22000.0,26.6501,26.6736,26.6423,26.6657,22000.0
2013-04-30 14:35:00,34.1,34.15,34.09,34.15,9400.0,26.6657,26.7048,26.6579,26.7048,9400.0
2013-04-30 14:40:00,34.14,34.15,34.09,34.09,14400.0,26.697,26.7048,26.6579,26.6579,14400.0
2013-04-30 14:45:00,34.09,34.12,34.09,34.12,17400.0,26.6579,26.6814,26.6579,26.6814,17400.0
2013-04-30 14:50:00,34.12,34.13,34.12,34.12,6000.0,26.6814,26.6892,26.6814,26.6814,6000.0
2013-04-30 14:55:00,34.13,34.16,34.13,34.13,17800.0,26.6892,26.7127,26.6892,26.6892,17800.0
2013-04-30 15:00:00,34.14,34.14,34.13,34.13,19200.0,26.697,26.697,26.6892,26.6892,19200.0
2013-04-30 15:05:00,34.12,34.15,34.12,34.15,21500.0,26.6814,26.7048,26.6814,26.7048,21500.0
2013-04-30 15:10:00,34.15,34.16,34.14,34.14,18600.0,26.7048,26.7127,26.697,26.697,18600.0
2013-04-30 15:15:00,34.14,34.15,34.14,34.14,18900.0,26.697,26.7048,26.697,26.697,18900.0
2013-04-30 15:20:00,34.14,34.16,34.14,34.15,28900.0,26.697,26.7127,26.697,26.7048,28900.0
2013-04-30 15:25:00,34.15,34.15,34.14,34.15,12400.0,26.7048,26.7048,26.697,26.7048,12400.0
2013-04-30 15:30:00,34.15,34.17,34.14,34.16,28600.0,26.7048,26.7205,26.697,26.7127,28600.0
2013-04-30 15:35:00,34.17,34.19,34.16,34.16,29700.0,26.7205,26.7361,26.7127,26.7127,29700.0
2013-04-30 15:40:00,34.16,34.17,34.14,34.15,290700.0,26.7127,26.7205,26.697,26.7048,290700.0
2013-04-30 15:45:00,34.15,34.15,34.14,34.15,44500.0,26.7048,26.7048,26.697,26.7048,44500.0
2013-04-30 15:50:00,34.14,34.15,34.14,34.15,57300.0,26.697,26.7048,26.697,26.7048,57300.0
2013-04-30 15:55:00,34.15,34.15,34.08,34.09,324500.0,26.7048,26.7048,26.6501,26.6579,324500.0
2013-05-01 09:30:00,34.0,34.25,33.95,34.25,50700.0,26.5875,26.783,26.5484,26.783,50700.0
2013-05-01 09:35:00,34.24,34.34,34.24,34.34,37200.0,26.7752,26.8534,26.7752,26.8534,37200.0
2013-05-01 09:40:00,34.32,34.36,34.27,34.33,15200.0,26.8378,26.8691,26.7987,26.8456,15200.0
2013-05-01 09:45:00,34.32,34.32,34.26,34.28,28100.0,26.8378,26.8378,26.7909,26.8065,28100.0
2013-05-01 09:50:00,34.28,34.28,34.22,34.24,19800.0,26.8065,26.8065,26.7596,26.7752,19800.0
2013-05-01 09:55:00,34.24,34.31,34.24,34.3,14600.0,26.7752,26.83,26.7752,26.8221,14600.0
2013-05-01 10:00:00,34.31,34.36,34.28,34.36,11500.0,26.83,26.8691,26.8065,26.8691,11500.0
2013-05-01 10:05:00,34.36,34.37,34.33,34.37,19500.0,26.8691,26.8769,26.8456,26.8769,19500.0
2013-05-01 10:10:00,34.36,34.39,34.35,34.35,21700.0,26.8691,26.8925,26.8612,26.8612,21700.0
2013-05-01 10:15:00,34.34,34.4,34.33,34.37,12900.0,26.8534,26.9003,26.8456,26.8769,12900.0
2013-05-01 10:20:00,34.38,34.5,34.38,34.49,37800.0,26.8847,26.9785,26.8847,26.9707,37800.0
2013-05-01 10:25:00,34.49,34.56,34.49,34.53,24900.0,26.9707,27.0255,26.9707,27.002,24900.0
2013-05-01 10:30:00,34.51,34.58,34.47,34.58,34100.0,26.9864,27.0411,26.9551,27.0411,34100.0
2013-05-01 10:35:00,34.57,34.62,34.56,34.61,25500.0,27.0333,27.0724,27.0255,27.0646,25500.0
2013-05-01 10:40:00,34.6,34.6,34.5,34.51,11300.0,27.0567,27.0567,26.9785,26.9864,11300.0
2013-05-01 10:45:00,34.51,34.51,34.39,34.4,29400.0,26.9864,26.9864,26.8925,26.9003,29400.0
2013-05-01 10:50:00,34.4,34.42,34.35,34.4,20300.0,26.9003,26.916,26.8612,26.9003,20300.0
2013-05-01 10:55:00,34.39,34.42,34.39,34.41,9700.0,26.8925,26.916,26.8925,26.9082,9700.0
2013-05-01 11:00:00,34.41,34.51,34.39,34.51,112300.0,26.9082,26.9864,26.8925,26.9864,112300.0
2013-05-01 11:05:00,34.51,34.55,34.5,34.54,17700.0,26.9864,27.0176,26.9785,27.0098,17700.0
2013-05-01 11:10:00,34.55,34.55,34.54,34.55,1000.0,27.0176,27.0176,27.0098,27.0176,1000.0
2013-05-01 11:15:00,34.55,34.55,34.51,34.52,23100.0,27.0176,27.0176,26.9864,26.9942,23100.0
2013-05-01 11:20:00,34.51,34.54,34.46,34.53,18500.0,26.9864,27.0098,26.9473,27.002,18500.0
2013-05-01 11:25:00,34.53,34.53,34.48,34.48,13900.0,27.002,27.002,26.9629,26.9629,13900.0
2013-05-01 11:30:00,34.48,34.49,34.48,34.48,5400.0,26.9629,26.9707,26.9629,26.9629,5400.0
2013-05-01 11:35:00,34.48,34.49,34.46,34.47,18100.0,26.9629,26.9707,26.9473,26.9551,18100.0
2013-05-01 11:40:00,34.48,34.5,34.47,34.48,13000.0,26.9629,26.9785,26.9551,26.9629,13000.0
2013-05-01 11:45:00,34.48,34.48,34.38,34.41,21100.0,26.9629,26.9629,26.8847,26.9082,21100.0
2013-05-01 11:50:00,34.41,34.41,34.4,34.41,2200.0,26.9082,26.9082,26.9003,26.9082,2200.0
2013-05-01 11:55:00,34.41,34.49,34.41,34.47,11700.0,26.9082,26.9707,26.9082,26.9551,11700.0
2013-05-01 12:00:00,34.47,34.49,34.47,34.47,5900.0,26.9551,26.9707,26.9551,26.9551,5900.0
2013-05-01 12:05:00,34.48,34.48,34.41,34.41,10800.0,26.9629,26.9629,26.9082,26.9082,10800.0
2013-05-01 12:10:00,34.4,34.41,34.38,34.4,4800.0,26.9003,26.9082,26.8847,26.9003,4800.0
2013-05-01 12:15:00,34.4,34.43,34.4,34.43,3900.0,26.9003,26.9238,26.9003,26.9238,3900.0
2013-05-01 12:20:00,34.44,34.46,34.42,34.42,16000.0,26.9316,26.9473,26.916,26.916,16000.0
2013-05-01 12:25:00,34.42,34.42,34.4,34.42,1800.0,26.916,26.916,26.9003,26.916,1800.0
2013-05-01 12:30:00,34.42,34.42,34.38,34.38,7800.0,26.916,26.916,26.8847,26.8847,7800.0
2013-05-01 12:35:00,34.38,34.4,34.38,34.39,7700.0,26.8847,26.9003,26.8847,26.8925,7700.0
2013-05-01 12:40:00,34.38,34.39,34.37,34.39,5700.0,26.8847,26.8925,26.8769,26.8925,5700.0
2013-05-01 12:45:00,34.39,34.41,34.38,34.4,6600.0,26.8925,26.9082,26.8847,26.9003,6600.0
2013-05-01 12:50:00,34.4,34.43,34.38,34.43,18500.0,26.9003,26.9238,26.8847,26.9238,18500.0
2013-05-01 12:55:00,34.43,34.44,34.35,34.35,11800.0,26.9238,26.9316,26.8612,26.8612,11800.0
2013-05-01 13:00:00,34.34,34.4,34.33,34.36,23000.0,26.8534,26.9003,26.8456,26.8691,23000.0
2013-05-01 13:05:00,34.37,34.39,34.34,34.38,14300.0,26.8769,26.8925,26.8534,26.8847,14300.0
2013-05-01 13:10:00,34.36,34.37,34.31,34.32,4400.0,26.8691,26.8769,26.83,26.8378,4400.0
2013-05-01 13:15:00,34.32,34.32,34.29,34.3,5900.0,26.8378,26.8378,26.8143,26.8221,5900.0
2013-05-01 13:20:00,34.3,34.3,34.23,34.26,16000.0,26.8221,26.8221,26.7674,26.7909,16000.0
2013-05-01 13:25:00,34.26,34.27,34.23,34.27,25400.0,26.7909,26.7987,26.7674,26.7987,25400.0
2013-05-01 13:30:00,34.27,34.27,34.24,34.25,6400.0,26.7987,26.7987,26.7752,26.783,6400.0
2013-05-01 13:35:00,34.25,34.28,34.23,34.28,27200.0,26.783,26.8065,26.7674,26.8065,27200.0
2013-05-01 13:40:00,34.29,34.29,34.25,34.25,14100.0,26.8143,26.8143,26.783,26.783,14100.0
2013-05-01 13:45:00,34.24,34.27,34.22,34.26,10100.0,26.7752,26.7987,26.7596,26.7909,10100.0
2013-05-01 13:50:00,34.26,34.26,34.21,34.23,9500.0,26.7909,26.7909,26.7518,26.7674,9500.0
2013-05-01 13:55:00,34.23,34.23,34.22,34.22,10400.0,26.7674,26.7674,26.7596,26.7596,10400.0
2013-05-01 14:00:00,34.23,34.35,34.23,34.29,15900.0,26.7674,26.8612,26.7674,26.8143,15900.0
2013-05-01 14:05:00,34.3,34.37,34.3,34.37,15100.0,26.8221,26.8769,26.8221,26.8769,15100.0
2013-05-01 14:10:00,34.36,34.36,34.31,34.32,11100.0,26.8691,26.8691,26.83,26.8378,11100.0
2013-05-01 14:15:00,34.31,34.38,34.31,34.38,18100.0,26.83,26.8847,26.83,26.8847,18100.0
2013-05-01 14:20:00,34.37,34.4,34.36,34.36,7700.0,26.8769,26.9003,26.8691,26.8691,7700.0
2013-05-01 14:25:00,34.37,34.37,34.27,34.3,22700.0,26.8769,26.8769,26.7987,26.8221,22700.0
2013-05-01 14:30:00,34.3,34.32,34.27,34.29,15000.0,26.8221,26.8378,26.7987,26.8143,15000.0
2013-05-01 14:35:00,34.29,34.31,34.28,34.3,13900.0,26.8143,26.83,26.8065,26.8221,13900.0
2013-05-01 14:40:00,34.29,34.32,34.29,34.32,5900.0,26.8143,26.8378,26.8143,26.8378,5900.0
2013-05-01 14:45:00,34.32,34.32,34.29,34.29,14100.0,26.8378,26.8378,26.8143,26.8143,14100.0
2013-05-01 14:50:00,34.29,34.33,34.27,34.29,27000.0,26.8143,26.8456,26.7987,26.8143,27000.0
2013-05-01 14:55:00,34.3,34.3,34.27,34.28,8600.0,26.8221,26.8221,26.7987,26.8065,8600.0
2013-05-01 15:00:00,34.29,34.3,34.27,34.29,20000.0,26.8143,26.8221,26.7987,26.8143,20000.0
2013-05-01 15:05:00,34.29,34.3,34.23,34.23,23500.0,26.8143,26.8221,26.7674,26.7674,23500.0
2013-05-01 15:10:00,34.23,34.26,34.22,34.23,19700.0,26.7674,26.7909,26.7596,26.7674,19700.0
2013-05-01 15:15:00,34.22,34.25,34.22,34.23,17400.0,26.7596,26.783,26.7596,26.7674,17400.0
2013-05-01 15:20:00,34.23,34.23,34.18,34.18,26100.0,26.7674,26.7674,26.7283,26.7283,26100.0
2013-05-01 15:25:00,34.18,34.23,34.16,34.18,31400.0,26.7283,26.7674,26.7127,26.7283,31400.0
2013-05-01 15:30:00,34.18,34.22,34.17,34.18,15700.0,26.7283,26.7596,26.7205,26.7283,15700.0
2013-05-01 15:35:00,34.18,34.19,34.14,34.17,34900.0,26.7283,26.7361,26.697,26.7205,34900.0
2013-05-01 15:40:00,34.16,34.17,34.12,34.12,11500.0,26.7127,26.7205,26.6814,26.6814,11500.0
2013-05-01 15:45:00,34.12,34.18,34.12,34.16,35100.0,26.6814,26.7283,26.6814,26.7127,35100.0
2013-05-01 15:50:00,34.16,34.16,34.1,34.1,36300.0,26.7127,26.7127,26.6657,26.6657,36300.0
2013-05-01 15:55:00,34.1,34.12,34.09,34.11,57900.0,26.6657,26.6814,26.6579,26.6736,57900.0
2013-05-02 09:30:00,34.19,34.19,34.03,34.11,14100.0,26.7361,26.7361,26.611,26.6736,14100.0
2013-05-02 09:35:00,34.1,34.25,34.08,34.23,14000.0,26.6657,26.783,26.6501,26.7674,14000.0
2013-05-02 09:40:00,34.21,34.22,34.06,34.06,11200.0,26.7518,26.7596,26.6345,26.6345,11200.0
2013-05-02 09:45:00,34.04,34.05,34.0,34.05,20200.0,26.6188,26.6266,26.5875,26.6266,20200.0
2013-05-02 09:50:00,34.06,34.09,33.98,33.98,15300.0,26.6345,26.6579,26.5719,26.5719,15300.0
2013-05-02 09:55:00,33.97,34.03,33.95,34.0,10100.0,26.5641,26.611,26.5484,26.5875,10100.0
2013-05-02 10:00:00,34.0,34.02,33.98,33.99,28300.0,26.5875,26.6032,26.5719,26.5797,28300.0
2013-05-02 10:05:00,34.0,34.03,33.99,34.03,16100.0,26.5875,26.611,26.5797,26.611,16100.0
2013-05-02 10:10:00,34.04,34.05,34.0,34.01,7500.0,26.6188,26.6266,26.5875,26.5954,7500.0
2013-05-02 10:15:00,34.01,34.02,33.95,33.95,15200.0,26.5954,26.6032,26.5484,26.5484,15200.0
2013-05-02 10:20:00,33.95,33.98,33.93,33.93,20800.0,26.5484,26.5719,26.5328,26.5328,20800.0
2013-05-02 10:25:00,33.93,33.95,33.9,33.91,15800.0,26.5328,26.5484,26.5093,26.5172,15800.0
2013-05-02 10:30:00,33.91,33.96,33.88,33.95,12700.0,26.5172,26.5563,26.4937,26.5484,12700.0
2013-05-02 10:35:00,33.96,33.96,33.93,33.93,6300.0,26.5563,26.5563,26.5328,26.5328,6300.0
2013-05-02 10:40:00,33.94,33.99,33.94,33.98,9000.0,26.5406,26.5797,26.5406,26.5719,9000.0
2013-05-02 10:45:00,33.99,34.01,33.96,33.97,12700.0,26.5797,26.5954,26.5563,26.5641,12700.0
2013-05-02 10:50:00,33.96,33.97,33.95,33.97,9100.0,26.5563,26.5641,26.5484,26.5641,9100.0
2013-05-02 10:55:00,33.97,33.97,33.94,33.95,12300.0,26.5641,26.5641,26.5406,26.5484,12300.0
2013-05-02 11:00:00,33.95,33.96,33.94,33.95,13300.0,26.5484,26.5563,26.5406,26.5484,13300.0
2013-05-02 11:05:00,33.95,34.04,33.95,34.04,13400.0,26.5484,26.6188,26.5484,26.6188,13400.0
2013-05-02 11:10:00,34.04,34.13,34.04,34.13,11600.0,26.6188,26.6892,26.6188,26.6892,11600.0
2013-05-02 11:15:00,34.13,34.14,34.11,34.11,11900.0,26.6892,26.697,26.6736,26.6736,11900.0
2013-05-02 11:20:00,34.11,34.13,34.11,34.12,6300.0,26.6736,26.6892,26.6736,26.6814,6300.0
2013-05-02 11:25:00,34.11,34.12,34.09,34.1,8400.0,26.6736,26.6814,26.6579,26.6657,8400.0
2013-05-02 11:30:00,34.1,34.11,34.09,34.09,10400.0,26.6657,26.6736,26.6579,26.6579,10400.0
2013-05-02 11:35:00,34.09,34.09,34.07,34.08,5600.0,26.6579,26.6579,26.6423,26.6501,5600.0
2013-05-02 11:40:00,34.08,34.08,34.06,34.07,8800.0,26.6501,26.6501,26.6345,26.6423,8800.0
2013-05-02 11:45:00,34.06,34.06,34.02,34.05,14100.0,26.6345,26.6345,26.6032,26.6266,14100.0
2013-05-02 11:50:00,34.05,34.1,34.05,34.09,12400.0,26.6266,26.6657,26.6266,26.6579,12400.0
2013-05-02 11:55:00,34.1,34.11,34.09,34.11,11600.0,26.6657,26.6736,26.6579,26.6736,11600.0
2013-05-02 12:00:00,34.11,34.11,34.08,34.08,7300.0,26.6736,26.6736,26.6501,26.6501,7300.0
2013-05-02 12:05:00,34.07,34.08,34.04,34.07,10800.0,26.6423,26.6501,26.6188,26.6423,10800.0
2013-05-02 12:10:00,34.06,34.08,34.06,34.07,14700.0,26.6345,26.6501,26.6345,26.6423,14700.0
2013-05-02 12:15:00,34.07,34.09,34.06,34.07,13400.0,26.6423,26.6579,26.6345,26.6423,13400.0
2013-05-02 12:20:00,34.06,34.07,34.04,34.05,4600.0,26.6345,26.6423,26.6188,26.6266,4600.0
2013-05-02 12:25:00,34.05,34.05,34.0,34.02,10900.0,26.6266,26.6266,26.5875,26.6032,10900.0
2013-05-02 12:30:00,34.01,34.03,34.0,34.02,4500.0,26.5954,26.611,26.5875,26.6032,4500.0
2013-05-02 12:35:00,34.02,34.04,34.02,34.02,4700.0,26.6032,26.6188,26.6032,26.6032,4700.0
2013-05-02 12:40:00,34.03,34.07,34.02,34.07,4200.0,26.611,26.6423,26.6032,26.6423,4200.0
2013-05-02 12:45:00,34.06,34.09,34.06,34.08,4200.0,26.6345,26.6579,26.6345,26.6501,4200.0
2013-05-02 12:50:00,34.09,34.11,34.09,34.1,3900.0,26.6579,26.6736,26.6579,26.6657,3900.0
2013-05-02 12:55:00,34.09,34.13,34.09,34.13,7000.0,26.6579,26.6892,26.6579,26.6892,7000.0
2013-05-02 13:00:00,34.13,34.13,34.11,34.12,5500.0,26.6892,26.6892,26.6736,26.6814,5500.0
2013-05-02 13:05:00,34.12,34.15,34.12,34.15,6000.0,26.6814,26.7048,26.6814,26.7048,6000.0
2013-05-02 13:10:00,34.14,34.15,34.1,34.11,6000.0,26.697,26.7048,26.6657,26.6736,6000.0
2013-05-02 13:15:00,34.12,34.12,34.09,34.09,5800.0,26.6814,26.6814,26.6579,26.6579,5800.0
2013-05-02 13:20:00,34.09,34.1,34.08,34.1,6500.0,26.6579,26.6657,26.6501,26.6657,6500.0
2013-05-02 13:25:00,34.09,34.13,34.09,34.12,9200.0,26.6579,26.6892,26.6579,26.6814,9200.0
2013-05-02 13:30:00,34.12,34.14,34.11,34.13,21000.0,26.6814,26.697,26.6736,26.6892,21000.0
2013-05-02 13:35:00,34.12,34.12,34.1,34.1,1400.0,26.6814,26.6814,26.6657,26.6657,1400.0
2013-05-02 13:40:00,34.11,34.12,34.1,34.1,9800.0,26.6736,26.6814,26.6657,26.6657,9800.0
2013-05-02 13:45:00,34.09,34.11,34.09,34.09,5400.0,26.6579,26.6736,26.6579,26.6579,5400.0
2013-05-02 13:50:00,34.09,34.11,34.08,34.1,7300.0,26.6579,26.6736,26.6501,26.6657,7300.0
2013-05-02 13:55:00,34.1,34.11,34.09,34.11,4200.0,26.6657,26.6736,26.6579,26.6736,4200.0
2013-05-02 14:00:00,34.11,34.12,34.11,34.12,5700.0,26.6736,26.6814,26.6736,26.6814,5700.0
2013-05-02 14:05:00,34.12,34.12,34.07,34.07,9400.0,26.6814,26.6814,26.6423,26.6423,9400.0
2013-05-02 14:10:00,34.08,34.09,34.05,34.09,9900.0,26.6501,26.6579,26.6266,26.6579,9900.0
2013-05-02 14:15:00,34.08,34.12,34.07,34.12,13000.0,26.6501,26.6814,26.6423,26.6814,13000.0
2013-05-02 14:20:00,34.12,34.13,34.09,34.12,18800.0,26.6814,26.6892,26.6579,26.6814,18800.0
2013-05-02 14:25:00,34.12,34.14,34.12,34.14,2900.0,26.6814,26.697,26.6814,26.697,2900.0
2013-05-02 14:30:00,34.14,34.17,34.14,34.16,4700.0,26.697,26.7205,26.697,26.7127,4700.0
2013-05-02 14:35:00,34.17,34.2,34.16,34.2,5200.0,26.7205,26.7439,26.7127,26.7439,5200.0
2013-05-02 14:40:00,34.2,34.21,34.19,34.2,9700.0,26.7439,26.7518,26.7361,26.7439,9700.0
2013-05-02 14:45:00,34.19,34.19,34.16,34.17,7000.0,26.7361,26.7361,26.7127,26.7205,7000.0
2013-05-02 14:50:00,34.16,34.17,34.14,34.14,8500.0,26.7127,26.7205,26.697,26.697,8500.0
2013-05-02 14:55:00,34.14,34.15,34.14,34.14,4500.0,26.697,26.7048,26.697,26.697,4500.0
2013-05-02 15:00:00,34.15,34.15,34.14,34.14,9000.0,26.7048,26.7048,26.697,26.697,9000.0
2013-05-02 15:05:00,34.14,34.14,34.12,34.12,9300.0,26.697,26.697,26.6814,26.6814,9300.0
2013-05-02 15:10:00,34.12,34.13,34.11,34.12,12700.0,26.6814,26.6892,26.6736,26.6814,12700.0
2013-05-02 15:15:00,34.13,34.14,34.12,34.13,6100.0,26.6892,26.697,26.6814,26.6892,6100.0
2013-05-02 15:20:00,34.13,34.15,34.13,34.15,6000.0,26.6892,26.7048,26.6892,26.7048,6000.0
2013-05-02 15:25:00,34.15,34.17,34.15,34.16,9800.0,26.7048,26.7205,26.7048,26.7127,9800.0
2013-05-02 15:30:00,34.17,34.18,34.17,34.18,5600.0,26.7205,26.7283,26.7205,26.7283,5600.0
2013-05-02 15:35:00,34.17,34.19,34.16,34.18,21700.0,26.7205,26.7361,26.7127,26.7283,21700.0
2013-05-02 15:40:00,34.18,34.19,34.15,34.15,16500.0,26.7283,26.7361,26.7048,26.7048,16500.0
2013-05-02 15:45:00,34.16,34.16,34.13,34.13,19200.0,26.7127,26.7127,26.6892,26.6892,19200.0
2013-05-02 15:50:00,34.14,34.14,34.11,34.12,21800.0,26.697,26.697,26.6736,26.6814,21800.0
2013-05-02 15:55:00,34.11,34.13,34.1,34.12,32600.0,26.6736,26.6892,26.6657,26.6814,32600.0
2013-05-03 09:30:00,34.28,34.39,34.18,34.35,33400.0,26.8065,26.8925,26.7283,26.8612,33400.0
2013-05-03 09:35:00,34.33,34.4,34.32,34.4,12200.0,26.8456,26.9003,26.8378,26.9003,12200.0
2013-05-03 09:40:00,34.37,34.47,34.3,34.3,13200.0,26.8769,26.9551,26.8221,26.8221,13200.0
2013-05-03 09:45:00,34.3,34.34,34.29,34.29,10900.0,26.8221,26.8534,26.8143,26.8143,10900.0
2013-05-03 09:50:00,34.31,34.33,34.23,34.27,10400.0,26.83,26.8456,26.7674,26.7987,10400.0
2013-05-03 09:55:00,34.26,34.38,34.23,34.34,48600.0,26.7909,26.8847,26.7674,26.8534,48600.0
2013-05-03 10:00:00,34.35,34.35,34.28,34.28,10200.0,26.8612,26.8612,26.8065,26.8065,10200.0
2013-05-03 10:05:00,34.28,34.33,34.28,34.33,12100.0,26.8065,26.8456,26.8065,26.8456,12100.0
2013-05-03 10:10:00,34.33,34.37,34.32,34.35,16800.0,26.8456,26.8769,26.8378,26.8612,16800.0
2013-05-03 10:15:00,34.34,34.4,34.33,34.36,13500.0,26.8534,26.9003,26.8456,26.8691,13500.0
2013-05-03 10:20:00,34.35,34.44,34.35,34.43,63700.0,26.8612,26.9316,26.8612,26.9238,63700.0
2013-05-03 10:25:00,34.42,34.44,34.4,34.41,8800.0,26.916,26.9316,26.9003,26.9082,8800.0
2013-05-03 10:30:00,34.4,34.47,34.4,34.46,20200.0,26.9003,26.9551,26.9003,26.9473,20200.0
2013-05-03 10:35:00,34.46,34.5,34.45,34.5,13300.0,26.9473,26.9785,26.9394,26.9785,13300.0
2013-05-03 10:40:00,34.49,34.5,34.45,34.46,9700.0,26.9707,26.9785,26.9394,26.9473,9700.0
2013-05-03 10:45:00,34.46,34.46,34.44,34.46,18100.0,26.9473,26.9473,26.9316,26.9473,18100.0
2013-05-03 10:50:00,34.46,34.49,34.45,34.48,7300.0,26.9473,26.9707,26.9394,26.9629,7300.0
2013-05-03 10:55:00,34.47,34.48,34.45,34.47,8000.0,26.9551,26.9629,26.9394,26.9551,8000.0
2013-05-03 11:00:00,34.46,34.47,34.44,34.45,5900.0,26.9473,26.9551,26.9316,26.9394,5900.0
2013-05-03 11:05:00,34.45,34.5,34.44,34.48,24100.0,26.9394,26.9785,26.9316,26.9629,24100.0
2013-05-03 11:10:00,34.48,34.49,34.46,34.46,6400.0,26.9629,26.9707,26.9473,26.9473,6400.0
2013-05-03 11:15:00,34.46,34.46,34.44,34.45,8000.0,26.9473,26.9473,26.9316,26.9394,8000.0
2013-05-03 11:20:00,34.45,34.45,34.44,34.45,4200.0,26.9394,26.9394,26.9316,26.9394,4200.0
2013-05-03 11:25:00,34.45,34.47,34.43,34.45,11900.0,26.9394,26.9551,26.9238,26.9394,11900.0
2013-05-03 11:30:00,34.45,34.5,34.44,34.5,58800.0,26.9394,26.9785,26.9316,26.9785,58800.0
2013-05-03 11:35:00,34.5,34.5,34.46,34.47,13000.0,26.9785,26.9785,26.9473,26.9551,13000.0
2013-05-03 11:40:00,34.47,34.47,34.46,34.47,1200.0,26.9551,26.9551,26.9473,26.9551,1200.0
2013-05-03 11:45:00,34.46,34.47,34.45,34.46,9400.0,26.9473,26.9551,26.9394,26.9473,9400.0
2013-05-03 11:50:00,34.46,34.5,34.45,34.47,17500.0,26.9473,26.9785,26.9394,26.9551,17500.0
2013-05-03 11:55:00,34.47,34.47,34.44,34.45,11600.0,26.9551,26.9551,26.9316,26.9394,11600.0
2013-05-03 12:00:00,34.45,34.45,34.44,34.45,5100.0,26.9394,26.9394,26.9316,26.9394,5100.0
2013-05-03 12:05:00,34.44,34.45,34.43,34.44,9900.0,26.9316,26.9394,26.9238,26.9316,9900.0
2013-05-03 12:10:00,34.44,34.45,34.43,34.44,6800.0,26.9316,26.9394,26.9238,26.9316,6800.0
2013-05-03 12:15:00,34.45,34.46,34.43,34.45,7800.0,26.9394,26.9473,26.9238,26.9394,7800.0
2013-05-03 12:20:00,34.45,34.46,34.44,34.45,12700.0,26.9394,26.9473,26.9316,26.9394,12700.0
2013-05-03 12:25:00,34.45,34.46,34.45,34.45,3500.0,26.9394,26.9473,26.9394,26.9394,3500.0
2013-05-03 12:30:00,34.45,34.45,34.42,34.42,7000.0,26.9394,26.9394,26.916,26.916,7000.0
2013-05-03 12:35:00,34.42,34.42,34.4,34.41,10500.0,26.916,26.916,26.9003,26.9082,10500.0
2013-05-03 12:40:00,34.41,34.42,34.4,34.41,3700.0,26.9082,26.916,26.9003,26.9082,3700.0
2013-05-03 12:45:00,34.42,34.42,34.39,34.41,16200.0,26.916,26.916,26.8925,26.9082,16200.0
2013-05-03 12:50:00,34.41,34.43,34.41,34.42,4600.0,26.9082,26.9238,26.9082,26.916,4600.0
2013-05-03 12:55:00,34.42,34.42,34.4,34.41,14000.0,26.916,26.916,26.9003,26.9082,14000.0
2013-05-03 13:00:00,34.41,34.42,34.41,34.42,10800.0,26.9082,26.916,26.9082,26.916,10800.0
2013-05-03 13:05:00,34.43,34.43,34.4,34.41,11000.0,26.9238,26.9238,26.9003,26.9082,11000.0
2013-05-03 13:10:00,34.4,34.43,34.4,34.42,10700.0,26.9003,26.9238,26.9003,26.916,10700.0
2013-05-03 13:15:00,34.43,34.44,34.43,34.44,8500.0,26.9238,26.9316,26.9238,26.9316,8500.0
2013-05-03 13:20:00,34.44,34.44,34.39,34.41,28200.0,26.9316,26.9316,26.8925,26.9082,28200.0
2013-05-03 13:25:00,34.41,34.43,34.41,34.42,12500.0,26.9082,26.9238,26.9082,26.916,12500.0
2013-05-03 13:30:00,34.41,34.43,34.41,34.43,4000.0,26.9082,26.9238,26.9082,26.9238,4000.0
2013-05-03 13:35:00,34.43,34.44,34.42,34.44,6600.0,26.9238,26.9316,26.916,26.9316,6600.0
2013-05-03 13:40:00,34.44,34.44,34.42,34.43,7900.0,26.9316,26.9316,26.916,26.9238,7900.0
2013-05-03 13:45:00,34.42,34.46,34.42,34.45,10300.0,26.916,26.9473,26.916,26.9394,10300.0
2013-05-03 13:50:00,34.45,34.46,34.41,34.45,35300.0,26.9394,26.9473,26.9082,26.9394,35300.0
2013-05-03 13:55:00,34.46,34.46,34.41,34.45,38900.0,26.9473,26.9473,26.9082,26.9394,38900.0
2013-05-03 14:00:00,34.45,34.47,34.42,34.45,41300.0,26.9394,26.9551,26.916,26.9394,41300.0
2013-05-03 14:05:00,34.45,34.46,34.45,34.45,8200.0,26.9394,26.9473,26.9394,26.9394,8200.0
2013-05-03 14:10:00,34.45,34.47,34.45,34.47,4100.0,26.9394,26.9551,26.9394,26.9551,4100.0
2013-05-03 14:15:00,34.46,34.46,34.43,34.43,6200.0,26.9473,26.9473,26.9238,26.9238,6200.0
2013-05-03 14:20:00,34.43,34.43,34.4,34.41,12800.0,26.9238,26.9238,26.9003,26.9082,12800.0
2013-05-03 14:25:00,34.41,34.43,34.41,34.43,15800.0,26.9082,26.9238,26.9082,26.9238,15800.0
2013-05-03 14:30:00,34.43,34.45,34.42,34.45,14200.0,26.9238,26.9394,26.916,26.9394,14200.0
2013-05-03 14:35:00,34.45,34.45,34.43,34.43,10700.0,26.9394,26.9394,26.9238,26.9238,10700.0
2013-05-03 14:40:00,34.43,34.44,34.42,34.43,14200.0,26.9238,26.9316,26.916,26.9238,14200.0
2013-05-03 14:45:00,34.43,34.46,34.42,34.46,14000.0,26.9238,26.9473,26.916,26.9473,14000.0
2013-05-03 14:50:00,34.45,34.48,34.44,34.44,15500.0,26.9394,26.9629,26.9316,26.9316,15500.0
2013-05-03 14:55:00,34.44,34.45,34.43,34.45,16100.0,26.9316,26.9394,26.9238,26.9394,16100.0
2013-05-03 15:00:00,34.45,34.46,34.44,34.45,10300.0,26.9394,26.9473,26.9316,26.9394,10300.0
2013-05-03 15:05:00,34.45,34.46,34.44,34.46,11000.0,26.9394,26.9473,26.9316,26.9473,11000.0
2013-05-03 15:10:00,34.45,34.47,34.44,34.45,29900.0,26.9394,26.9551,26.9316,26.9394,29900.0
2013-05-03 15:15:00,34.45,34.47,34.44,34.45,14300.0,26.9394,26.9551,26.9316,26.9394,14300.0
2013-05-03 15:20:00,34.45,34.46,34.45,34.45,11000.0,26.9394,26.9473,26.9394,26.9394,11000.0
2013-05-03 15:25:00,34.46,34.47,34.45,34.46,14500.0,26.9473,26.9551,26.9394,26.9473,14500.0
2013-05-03 15:30:00,34.46,34.49,34.45,34.47,29500.0,26.9473,26.9707,26.9394,26.9551,29500.0
2013-05-03 15:35:00,34.47,34.48,34.45,34.46,27000.0,26.9551,26.9629,26.9394,26.9473,27000.0
2013-05-03 15:40:00,34.46,34.5,34.46,34.49,24700.0,26.9473,26.9785,26.9473,26.9707,24700.0
2013-05-03 15:45:00,34.49,34.51,34.48,34.49,32700.0,26.9707,26.9864,26.9629,26.9707,32700.0
2013-05-03 15:50:00,34.49,34.5,34.47,34.48,25900.0,26.9707,26.9785,26.9551,26.9629,25900.0
2013-05-03 15:55:00,34.49,34.51,34.46,34.46,78700.0,26.9707,26.9864,26.9473,26.9473,78700.0
2013-05-06 09:30:00,34.43,34.48,34.29,34.48,19400.0,26.9238,26.9629,26.8143,26.9629,19400.0
2013-05-06 09:35:00,34.47,34.51,34.44,34.46,4600.0,26.9551,26.9864,26.9316,26.9473,4600.0
2013-05-06 09:40:00,34.49,34.63,34.49,34.61,26400.0,26.9707,27.0802,26.9707,27.0646,26400.0
2013-05-06 09:45:00,34.59,34.59,34.54,34.55,13100.0,27.0489,27.0489,27.0098,27.0176,13100.0
2013-05-06 09:50:00,34.55,34.58,34.5,34.52,6700.0,27.0176,27.0411,26.9785,26.9942,6700.0
2013-05-06 09:55:00,34.52,34.53,34.5,34.5,10300.0,26.9942,27.002,26.9785,26.9785,10300.0
2013-05-06 10:00:00,34.51,34.53,34.51,34.52,7500.0,26.9864,27.002,26.9864,26.9942,7500.0
2013-05-06 10:05:00,34.53,34.55,34.51,34.52,8200.0,27.002,27.0176,26.9864,26.9942,8200.0
2013-05-06 10:10:00,34.53,34.56,34.51,34.54,17000.0,27.002,27.0255,26.9864,27.0098,17000.0
2013-05-06 10:15:00,34.54,34.55,34.52,34.53,8000.0,27.0098,27.0176,26.9942,27.002,8000.0
2013-05-06 10:20:00,34.54,34.57,34.52,34.52,11600.0,27.0098,27.0333,26.9942,26.9942,11600.0
2013-05-06 10:25:00,34.51,34.6,34.51,34.59,7100.0,26.9864,27.0567,26.9864,27.0489,7100.0
2013-05-06 10:30:00,34.59,34.59,34.55,34.57,5300.0,27.0489,27.0489,27.0176,27.0333,5300.0
2013-05-06 10:35:00,34.57,34.6,34.56,34.6,5100.0,27.0333,27.0567,27.0255,27.0567,5100.0
2013-05-06 10:40:00,34.6,34.6,34.52,34.54,24700.0,27.0567,27.0567,26.9942,27.0098,24700.0
2013-05-06 10:45:00,34.53,34.55,34.5,34.53,10100.0,27.002,27.0176,26.9785,27.002,10100.0
2013-05-06 10:50:00,34.52,34.54,34.5,34.54,6900.0,26.9942,27.0098,26.9785,27.0098,6900.0
2013-05-06 10:55:00,34.55,34.56,34.54,34.55,7300.0,27.0176,27.0255,27.0098,27.0176,7300.0
2013-05-06 11:00:00,34.55,34.56,34.53,34.56,8200.0,27.0176,27.0255,27.002,27.0255,8200.0
2013-05-06 11:05:00,34.56,34.57,34.53,34.55,4600.0,27.0255,27.0333,27.002,27.0176,4600.0
2013-05-06 11:10:00,34.55,34.57,34.53,34.55,7800.0,27.0176,27.0333,27.002,27.0176,7800.0
2013-05-06 11:15:00,34.55,34.56,34.52,34.53,5400.0,27.0176,27.0255,26.9942,27.002,5400.0
2013-05-06 11:20:00,34.53,34.55,34.5,34.51,14600.0,27.002,27.0176,26.9785,26.9864,14600.0
2013-05-06 11:25:00,34.52,34.54,34.51,34.51,16800.0,26.9942,27.0098,26.9864,26.9864,16800.0
2013-05-06 11:30:00,34.51,34.52,34.49,34.51,14100.0,26.9864,26.9942,26.9707,26.9864,14100.0
2013-05-06 11:35:00,34.51,34.53,34.5,34.51,12100.0,26.9864,27.002,26.9785,26.9864,12100.0
2013-05-06 11:40:00,34.51,34.55,34.5,34.54,15200.0,26.9864,27.0176,26.9785,27.0098,15200.0
2013-05-06 11:45:00,34.53,34.56,34.51,34.56,27000.0,27.002,27.0255,26.9864,27.0255,27000.0
2013-05-06 11:50:00,34.56,34.6,34.55,34.6,6800.0,27.0255,27.0567,27.0176,27.0567,6800.0
2013-05-06 11:55:00,34.61,34.63,34.6,34.61,11200.0,27.0646,27.0802,27.0567,27.0646,11200.0
2013-05-06 12:00:00,34.6,34.63,34.6,34.63,8500.0,27.0567,27.0802,27.0567,27.0802,8500.0
2013-05-06 12:05:00,34.63,34.65,34.62,34.65,10200.0,27.0802,27.0958,27.0724,27.0958,10200.0
2013-05-06 12:10:00,34.66,34.66,34.63,34.64,4500.0,27.1036,27.1036,27.0802,27.088,4500.0
2013-05-06 12:15:00,34.63,34.68,34.63,34.64,19800.0,27.0802,27.1193,27.0802,27.088,19800.0
2013-05-06 12:20:00,34.65,34.65,34.58,34.58,12900.0,27.0958,27.0958,27.0411,27.0411,12900.0
2013-05-06 12:25:00,34.58,34.6,34.58,34.59,3900.0,27.0411,27.0567,27.0411,27.0489,3900.0
2013-05-06 12:30:00,34.59,34.64,34.59,34.64,47400.0,27.0489,27.088,27.0489,27.088,47400.0
2013-05-06 12:35:00,34.64,34.67,34.64,34.66,6400.0,27.088,27.1115,27.088,27.1036,6400.0
2013-05-06 12:40:00,34.65,34.65,34.64,34.64,4100.0,27.0958,27.0958,27.088,27.088,4100.0
2013-05-06 12:45:00,34.64,34.65,34.62,34.64,7900.0,27.088,27.0958,27.0724,27.088,7900.0
2013-05-06 12:50:00,34.64,34.67,34.64,34.66,4000.0,27.088,27.1115,27.088,27.1036,4000.0
2013-05-06 12:55:00,34.66,34.66,34.64,34.65,3200.0,27.1036,27.1036,27.088,27.0958,3200.0
2013-05-06 13:00:00,34.65,34.66,34.64,34.65,7100.0,27.0958,27.1036,27.088,27.0958,7100.0
2013-05-06 13:05:00,34.65,34.66,34.65,34.66,1900.0,27.0958,27.1036,27.0958,27.1036,1900.0
2013-05-06 13:10:00,34.66,34.66,34.64,34.66,2800.0,27.1036,27.1036,27.088,27.1036,2800.0
2013-05-06 13:15:00,34.65,34.66,34.65,34.65,800.0,27.0958,27.1036,27.0958,27.0958,800.0
2013-05-06 13:20:00,34.66,34.67,34.66,34.66,3600.0,27.1036,27.1115,27.1036,27.1036,3600.0
2013-05-06 13:25:00,34.66,34.67,34.66,34.67,3600.0,27.1036,27.1115,27.1036,27.1115,3600.0
2013-05-06 13:30:00,34.66,34.66,34.64,34.65,11600.0,27.1036,27.1036,27.088,27.0958,11600.0
2013-05-06 13:35:00,34.66,34.68,34.64,34.67,12500.0,27.1036,27.1193,27.088,27.1115,12500.0
2013-05-06 13:40:00,34.66,34.7,34.66,34.68,9900.0,27.1036,27.1349,27.1036,27.1193,9900.0
2013-05-06 13:45:00,34.68,34.69,34.65,34.66,4200.0,27.1193,27.1271,27.0958,27.1036,4200.0
2013-05-06 13:50:00,34.66,34.67,34.66,34.67,5100.0,27.1036,27.1115,27.1036,27.1115,5100.0
2013-05-06 13:55:00,34.68,34.68,34.66,34.66,3700.0,27.1193,27.1193,27.1036,27.1036,3700.0
2013-05-06 14:00:00,34.66,34.66,34.63,34.64,9100.0,27.1036,27.1036,27.0802,27.088,9100.0
2013-05-06 14:05:00,34.65,34.66,34.64,34.66,8400.0,27.0958,27.1036,27.088,27.1036,8400.0
2013-05-06 14:10:00,34.65,34.71,34.65,34.68,40800.0,27.0958,27.1427,27.0958,27.1193,40800.0
2013-05-06 14:15:00,34.67,34.7,34.67,34.7,5500.0,27.1115,27.1349,27.1115,27.1349,5500.0
2013-05-06 14:20:00,34.69,34.7,34.68,34.68,8000.0,27.1271,27.1349,27.1193,27.1193,8000.0
2013-05-06 14:25:00,34.68,34.69,34.63,34.65,16600.0,27.1193,27.1271,27.0802,27.0958,16600.0
2013-05-06 14:30:00,34.65,34.66,34.61,34.62,17600.0,27.0958,27.1036,27.0646,27.0724,17600.0
2013-05-06 14:35:00,34.62,34.62,34.61,34.61,4700.0,27.0724,27.0724,27.0646,27.0646,4700.0
2013-05-06 14:40:00,34.62,34.65,34.62,34.65,28400.0,27.0724,27.0958,27.0724,27.0958,28400.0
2013-05-06 14:45:00,34.65,34.65,34.62,34.63,10700.0,27.0958,27.0958,27.0724,27.0802,10700.0
2013-05-06 14:50:00,34.62,34.63,34.61,34.63,4000.0,27.0724,27.0802,27.0646,27.0802,4000.0
2013-05-06 14:55:00,34.63,34.63,34.61,34.62,7100.0,27.0802,27.0802,27.0646,27.0724,7100.0
2013-05-06 15:00:00,34.62,34.63,34.6,34.62,8800.0,27.0724,27.0802,27.0567,27.0724,8800.0
2013-05-06 15:05:00,34.62,34.64,34.62,34.63,12800.0,27.0724,27.088,27.0724,27.0802,12800.0
2013-05-06 15:10:00,34.63,34.63,34.61,34.62,15500.0,27.0802,27.0802,27.0646,27.0724,15500.0
2013-05-06 15:15:00,34.62,34.63,34.61,34.62,15800.0,27.0724,27.0802,27.0646,27.0724,15800.0
2013-05-06 15:20:00,34.61,34.62,34.61,34.62,4800.0,27.0646,27.0724,27.0646,27.0724,4800.0
2013-05-06 15:25:00,34.61,34.63,34.61,34.62,16800.0,27.0646,27.0802,27.0646,27.0724,16800.0
2013-05-06 15:30:00,34.62,34.66,34.62,34.65,40300.0,27.0724,27.1036,27.0724,27.0958,40300.0
2013-05-06 15:35:00,34.66,34.66,34.65,34.65,8200.0,27.1036,27.1036,27.0958,27.0958,8200.0
2013-05-06 15:40:00,34.66,34.66,34.65,34.65,15000.0,27.1036,27.1036,27.0958,27.0958,15000.0
2013-05-06 15:45:00,34.66,34.66,34.65,34.65,21100.0,27.1036,27.1036,27.0958,27.0958,21100.0
2013-05-06 15:50:00,34.66,34.67,34.65,34.65,28400.0,27.1036,27.1115,27.0958,27.0958,28400.0
2013-05-06 15:55:00,34.65,34.68,34.64,34.68,50600.0,27.0958,27.1193,27.088,27.1193,50600.0
2013-05-07 09:30:00,34.75,34.87,34.68,34.83,21400.0,27.174,27.2679,27.1193,27.2366,21400.0
2013-05-07 09:35:00,34.82,34.9,34.82,34.89,26700.0,27.2288,27.2913,27.2288,27.2835,26700.0
2013-05-07 09:40:00,34.89,35.08,34.86,35.0,140700.0,27.2835,27.4321,27.26,27.3695,140700.0
2013-05-07 09:45:00,35.0,35.0,34.94,34.98,11200.0,27.3695,27.3695,27.3226,27.3539,11200.0
2013-05-07 09:50:00,34.99,34.99,34.89,34.92,16000.0,27.3617,27.3617,27.2835,27.307,16000.0
2013-05-07 09:55:00,34.93,34.95,34.92,34.95,4600.0,27.3148,27.3304,27.307,27.3304,4600.0
2013-05-07 10:00:00,34.96,34.96,34.9,34.92,8400.0,27.3382,27.3382,27.2913,27.307,8400.0
2013-05-07 10:05:00,34.91,34.93,34.86,34.88,5800.0,27.2991,27.3148,27.26,27.2757,5800.0
2013-05-07 10:10:00,34.87,34.89,34.83,34.85,6900.0,27.2679,27.2835,27.2366,27.2522,6900.0
2013-05-07 10:15:00,34.84,34.88,34.83,34.84,10900.0,27.2444,27.2757,27.2366,27.2444,10900.0
2013-05-07 10:20:00,34.83,34.88,34.82,34.88,10700.0,27.2366,27.2757,27.2288,27.2757,10700.0
2013-05-07 10:25:00,34.87,34.91,34.82,34.84,113100.0,27.2679,27.2991,27.2288,27.2444,113100.0
2013-05-07 10:30:00,34.84,34.9,34.82,34.89,15500.0,27.2444,27.2913,27.2288,27.2835,15500.0
2013-05-07 10:35:00,34.89,34.89,34.86,34.87,6700.0,27.2835,27.2835,27.26,27.2679,6700.0
2013-05-07 10:40:00,34.86,34.86,34.82,34.82,5300.0,27.26,27.26,27.2288,27.2288,5300.0
2013-05-07 10:45:00,34.81,34.83,34.78,34.79,5000.0,27.2209,27.2366,27.1975,27.2053,5000.0
2013-05-07 10:50:00,34.8,34.81,34.8,34.8,9500.0,27.2131,27.2209,27.2131,27.2131,9500.0
2013-05-07 10:55:00,34.8,34.81,34.8,34.81,2800.0,27.2131,27.2209,27.2131,27.2209,2800.0
2013-05-07 11:00:00,34.8,34.87,34.8,34.87,6300.0,27.2131,27.2679,27.2131,27.2679,6300.0
2013-05-07 11:05:00,34.87,34.91,34.87,34.91,6600.0,27.2679,27.2991,27.2679,27.2991,6600.0
2013-05-07 11:10:00,34.93,34.96,34.93,34.96,6200.0,27.3148,27.3382,27.3148,27.3382,6200.0
2013-05-07 11:15:00,34.95,34.95,34.91,34.92,8200.0,27.3304,27.3304,27.2991,27.307,8200.0
2013-05-07 11:20:00,34.93,34.95,34.93,34.95,4300.0,27.3148,27.3304,27.3148,27.3304,4300.0
2013-05-07 11:25:00,34.94,34.95,34.91,34.93,9300.0,27.3226,27.3304,27.2991,27.3148,9300.0
2013-05-07 11:30:00,34.94,34.94,34.9,34.93,5800.0,27.3226,27.3226,27.2913,27.3148,5800.0
2013-05-07 11:35:00,34.93,34.95,34.93,34.95,3900.0,27.3148,27.3304,27.3148,27.3304,3900.0
2013-05-07 11:40:00,34.93,34.94,34.92,34.93,4100.0,27.3148,27.3226,27.307,27.3148,4100.0
2013-05-07 11:45:00,34.93,34.94,34.91,34.91,3800.0,27.3148,27.3226,27.2991,27.2991,3800.0
2013-05-07 11:50:00,34.91,34.91,34.87,34.87,8700.0,27.2991,27.2991,27.2679,27.2679,8700.0
2013-05-07 11:55:00,34.87,34.91,34.87,34.9,27600.0,27.2679,27.2991,27.2679,27.2913,27600.0
2013-05-07 12:00:00,34.91,34.93,34.9,34.91,6400.0,27.2991,27.3148,27.2913,27.2991,6400.0
2013-05-07 12:05:00,34.91,34.94,34.91,34.92,10200.0,27.2991,27.3226,27.2991,27.307,10200.0
2013-05-07 12:10:00,34.91,34.93,34.9,34.91,5800.0,27.2991,27.3148,27.2913,27.2991,5800.0
2013-05-07 12:15:00,34.92,34.94,34.91,34.91,8100.0,27.307,27.3226,27.2991,27.2991,8100.0
2013-05-07 12:20:00,34.91,34.93,34.91,34.92,12700.0,27.2991,27.3148,27.2991,27.307,12700.0
2013-05-07 12:25:00,34.92,34.92,34.88,34.89,9700.0,27.307,27.307,27.2757,27.2835,9700.0
2013-05-07 12:30:00,34.88,34.91,34.88,34.91,29200.0,27.2757,27.2991,27.2757,27.2991,29200.0
2013-05-07 12:35:00,34.9,34.94,34.9,34.94,12000.0,27.2913,27.3226,27.2913,27.3226,12000.0
2013-05-07 12:40:00,34.93,34.95,34.91,34.94,9500.0,27.3148,27.3304,27.2991,27.3226,9500.0
2013-05-07 12:45:00,34.94,34.94,34.9,34.91,28700.0,27.3226,27.3226,27.2913,27.2991,28700.0
2013-05-07 12:50:00,34.92,34.93,34.91,34.91,3700.0,27.307,27.3148,27.2991,27.2991,3700.0
2013-05-07 12:55:00,34.91,34.94,34.91,34.92,4700.0,27.2991,27.3226,27.2991,27.307,4700.0
2013-05-07 13:00:00,34.93,34.94,34.91,34.92,3800.0,27.3148,27.3226,27.2991,27.307,3800.0
2013-05-07 13:05:00,34.93,34.94,34.92,34.93,4400.0,27.3148,27.3226,27.307,27.3148,4400.0
2013-05-07 13:10:00,34.94,34.98,34.92,34.98,11300.0,27.3226,27.3539,27.307,27.3539,11300.0
2013-05-07 13:15:00,34.98,35.0,34.98,34.99,10200.0,27.3539,27.3695,27.3539,27.3617,10200.0
2013-05-07 13:20:00,34.98,35.0,34.98,34.99,8200.0,27.3539,27.3695,27.3539,27.3617,8200.0
2013-05-07 13:25:00,34.99,35.0,34.98,34.99,7800.0,27.3617,27.3695,27.3539,27.3617,7800.0
2013-05-07 13:30:00,34.98,34.99,34.97,34.97,5800.0,27.3539,27.3617,27.3461,27.3461,5800.0
2013-05-07 13:35:00,34.98,35.0,34.97,35.0,11600.0,27.3539,27.3695,27.3461,27.3695,11600.0
2013-05-07 13:40:00,34.99,35.02,34.99,35.02,8100.0,27.3617,27.3852,27.3617,27.3852,8100.0
2013-05-07 13:45:00,35.02,35.05,35.02,35.05,12100.0,27.3852,27.4086,27.3852,27.4086,12100.0
2013-05-07 13:50:00,35.05,35.06,35.02,35.02,7300.0,27.4086,27.4164,27.3852,27.3852,7300.0
2013-05-07 13:55:00,35.02,35.03,34.97,34.97,19500.0,27.3852,27.393,27.3461,27.3461,19500.0
2013-05-07 14:00:00,34.97,34.98,34.95,34.95,6400.0,27.3461,27.3539,27.3304,27.3304,6400.0
2013-05-07 14:05:00,34.95,34.96,34.94,34.95,17700.0,27.3304,27.3382,27.3226,27.3304,17700.0
2013-05-07 14:10:00,34.95,34.95,34.94,34.94,5700.0,27.3304,27.3304,27.3226,27.3226,5700.0
2013-05-07 14:15:00,34.94,34.97,34.93,34.97,27500.0,27.3226,27.3461,27.3148,27.3461,27500.0
2013-05-07 14:20:00,34.97,34.98,34.94,34.95,21200.0,27.3461,27.3539,27.3226,27.3304,21200.0
2013-05-07 14:25:00,34.95,34.96,34.94,34.95,31700.0,27.3304,27.3382,27.3226,27.3304,31700.0
2013-05-07 14:30:00,34.95,34.97,34.94,34.97,49500.0,27.3304,27.3461,27.3226,27.3461,49500.0
2013-05-07 14:35:00,34.97,34.97,34.96,34.97,5600.0,27.3461,27.3461,27.3382,27.3461,5600.0
2013-05-07 14:40:00,34.97,34.97,34.95,34.95,8100.0,27.3461,27.3461,27.3304,27.3304,8100.0
2013-05-07 14:45:00,34.94,34.97,34.93,34.97,9600.0,27.3226,27.3461,27.3148,27.3461,9600.0
2013-05-07 14:50:00,34.97,34.98,34.96,34.98,7500.0,27.3461,27.3539,27.3382,27.3539,7500.0
2013-05-07 14:55:00,34.98,34.99,34.97,34.99,32200.0,27.3539,27.3617,27.3461,27.3617,32200.0
2013-05-07 15:00:00,34.99,35.0,34.98,34.99,22400.0,27.3617,27.3695,27.3539,27.3617,22400.0
2013-05-07 15:05:00,34.99,35.0,34.99,35.0,7600.0,27.3617,27.3695,27.3617,27.3695,7600.0
2013-05-07 15:10:00,35.0,35.0,34.99,35.0,6400.0,27.3695,27.3695,27.3617,27.3695,6400.0
2013-05-07 15:15:00,35.0,35.0,34.97,35.0,53900.0,27.3695,27.3695,27.3461,27.3695,53900.0
2013-05-07 15:20:00,35.0,35.0,34.95,34.96,96100.0,27.3695,27.3695,27.3304,27.3382,96100.0
2013-05-07 15:25:00,34.96,34.98,34.95,34.96,32900.0,27.3382,27.3539,27.3304,27.3382,32900.0
2013-05-07 15:30:00,34.97,34.97,34.96,34.97,19700.0,27.3461,27.3461,27.3382,27.3461,19700.0
2013-05-07 15:35:00,34.97,34.99,34.95,34.97,50100.0,27.3461,27.3617,27.3304,27.3461,50100.0
2013-05-07 15:40:00,34.98,34.98,34.97,34.98,14500.0,27.3539,27.3539,27.3461,27.3539,14500.0
2013-05-07 15:45:00,34.98,34.98,34.96,34.97,28000.0,27.3539,27.3539,27.3382,27.3461,28000.0
2013-05-07 15:50:00,34.97,34.99,34.96,34.98,65000.0,27.3461,27.3617,27.3382,27.3539,65000.0
2013-05-07 15:55:00,34.97,35.01,34.95,35.0,87300.0,27.3461,27.3773,27.3304,27.3695,87300.0
2013-05-08 09:30:00,34.93,34.97,34.9,34.95,17000.0,27.3148,27.3461,27.2913,27.3304,17000.0
2013-05-08 09:35:00,34.96,34.96,34.89,34.91,5700.0,27.3382,27.3382,27.2835,27.2991,5700.0
2013-05-08 09:40:00,34.9,34.91,34.85,34.86,7500.0,27.2913,27.2991,27.2522,27.26,7500.0
2013-05-08 09:45:00,34.86,34.88,34.8,34.81,15600.0,27.26,27.2757,27.2131,27.2209,15600.0
2013-05-08 09:50:00,34.8,34.8,34.74,34.79,30500.0,27.2131,27.2131,27.1662,27.2053,30500.0
2013-05-08 09:55:00,34.8,34.81,34.76,34.79,15300.0,27.2131,27.2209,27.1818,27.2053,15300.0
2013-05-08 10:00:00,34.8,34.84,34.77,34.81,16900.0,27.2131,27.2444,27.1897,27.2209,16900.0
2013-05-08 10:05:00,34.8,34.8,34.75,34.75,10200.0,27.2131,27.2131,27.174,27.174,10200.0
2013-05-08 10:10:00,34.76,34.83,34.75,34.83,18400.0,27.1818,27.2366,27.174,27.2366,18400.0
2013-05-08 10:15:00,34.83,34.88,34.83,34.88,8200.0,27.2366,27.2757,27.2366,27.2757,8200.0
2013-05-08 10:20:00,34.88,34.91,34.88,34.9,14500.0,27.2757,27.2991,27.2757,27.2913,14500.0
2013-05-08 10:25:00,34.9,34.9,34.88,34.89,16500.0,27.2913,27.2913,27.2757,27.2835,16500.0
2013-05-08 10:30:00,34.9,34.96,34.9,34.95,9900.0,27.2913,27.3382,27.2913,27.3304,9900.0
2013-05-08 10:35:00,34.95,34.99,34.95,34.99,4700.0,27.3304,27.3617,27.3304,27.3617,4700.0
2013-05-08 10:40:00,34.99,35.01,34.99,35.0,12500.0,27.3617,27.3773,27.3617,27.3695,12500.0
2013-05-08 10:45:00,35.0,35.01,34.95,34.95,7700.0,27.3695,27.3773,27.3304,27.3304,7700.0
2013-05-08 10:50:00,34.94,34.96,34.93,34.96,4300.0,27.3226,27.3382,27.3148,27.3382,4300.0
2013-05-08 10:55:00,34.94,34.94,34.93,34.94,5000.0,27.3226,27.3226,27.3148,27.3226,5000.0
2013-05-08 11:00:00,34.93,34.94,34.92,34.93,6900.0,27.3148,27.3226,27.307,27.3148,6900.0
2013-05-08 11:05:00,34.93,34.95,34.93,34.95,6100.0,27.3148,27.3304,27.3148,27.3304,6100.0
2013-05-08 11:10:00,34.94,35.0,34.94,34.99,13200.0,27.3226,27.3695,27.3226,27.3617,13200.0
2013-05-08 11:15:00,34.99,35.0,34.99,34.99,1700.0,27.3617,27.3695,27.3617,27.3617,1700.0
2013-05-08 11:20:00,34.99,35.0,34.99,35.0,7100.0,27.3617,27.3695,27.3617,27.3695,7100.0
2013-05-08 11:25:00,35.0,35.0,34.98,34.98,5200.0,27.3695,27.3695,27.3539,27.3539,5200.0
2013-05-08 11:30:00,34.99,35.0,34.99,35.0,4100.0,27.3617,27.3695,27.3617,27.3695,4100.0
2013-05-08 11:35:00,35.0,35.0,34.98,34.99,6100.0,27.3695,27.3695,27.3539,27.3617,6100.0
2013-05-08 11:40:00,34.98,35.0,34.98,34.99,7500.0,27.3539,27.3695,27.3539,27.3617,7500.0
2013-05-08 11:45:00,34.98,34.98,34.94,34.94,8000.0,27.3539,27.3539,27.3226,27.3226,8000.0
2013-05-08 11:50:00,34.93,34.96,34.93,34.95,21400.0,27.3148,27.3382,27.3148,27.3304,21400.0
2013-05-08 11:55:00,34.96,34.96,34.94,34.94,4000.0,27.3382,27.3382,27.3226,27.3226,4000.0
2013-05-08 12:00:00,34.94,34.95,34.93,34.95,6100.0,27.3226,27.3304,27.3148,27.3304,6100.0
2013-05-08 12:05:00,34.95,34.95,34.94,34.94,8900.0,27.3304,27.3304,27.3226,27.3226,8900.0
2013-05-08 12:10:00,34.93,34.94,34.91,34.91,6000.0,27.3148,27.3226,27.2991,27.2991,6000.0
2013-05-08 12:15:00,34.91,34.92,34.89,34.89,6200.0,27.2991,27.307,27.2835,27.2835,6200.0
2013-05-08 12:20:00,34.9,34.91,34.88,34.91,8900.0,27.2913,27.2991,27.2757,27.2991,8900.0
2013-05-08 12:25:00,34.91,34.91,34.88,34.89,6400.0,27.2991,27.2991,27.2757,27.2835,6400.0
2013-05-08 12:30:00,34.89,34.9,34.88,34.88,6600.0,27.2835,27.2913,27.2757,27.2757,6600.0
2013-05-08 12:35:00,34.88,34.88,34.86,34.86,6600.0,27.2757,27.2757,27.26,27.26,6600.0
2013-05-08 12:40:00,34.86,34.86,34.84,34.85,12700.0,27.26,27.26,27.2444,27.2522,12700.0
2013-05-08 12:45:00,34.85,34.85,34.83,34.85,8500.0,27.2522,27.2522,27.2366,27.2522,8500.0
2013-05-08 12:50:00,34.86,34.89,34.86,34.89,9300.0,27.26,27.2835,27.26,27.2835,9300.0
2013-05-08 12:55:00,34.89,34.91,34.89,34.91,7100.0,27.2835,27.2991,27.2835,27.2991,7100.0
2013-05-08 13:00:00,34.92,34.94,34.92,34.94,4500.0,27.307,27.3226,27.307,27.3226,4500.0
2013-05-08 13:05:00,34.94,34.95,34.92,34.95,22300.0,27.3226,27.3304,27.307,27.3304,22300.0
2013-05-08 13:10:00,34.95,34.95,34.91,34.91,7600.0,27.3304,27.3304,27.2991,27.2991,7600.0
2013-05-08 13:15:00,34.91,34.91,34.89,34.89,7200.0,27.2991,27.2991,27.2835,27.2835,7200.0
2013-05-08 13:20:00,34.89,34.9,34.89,34.89,3200.0,27.2835,27.2913,27.2835,27.2835,3200.0
2013-05-08 13:25:00,34.89,34.9,34.88,34.89,9400.0,27.2835,27.2913,27.2757,27.2835,9400.0
2013-05-08 13:30:00,34.89,34.91,34.88,34.91,13300.0,27.2835,27.2991,27.2757,27.2991,13300.0
2013-05-08 13:35:00,34.91,34.92,34.91,34.91,5000.0,27.2991,27.307,27.2991,27.2991,5000.0
2013-05-08 13:40:00,34.92,34.92,34.87,34.87,6100.0,27.307,27.307,27.2679,27.2679,6100.0
2013-05-08 13:45:00,34.88,34.91,34.88,34.88,21500.0,27.2757,27.2991,27.2757,27.2757,21500.0
2013-05-08 13:50:00,34.88,34.88,34.88,34.88,7400.0,27.2757,27.2757,27.2757,27.2757,7400.0
2013-05-08 13:55:00,34.88,34.88,34.86,34.86,5700.0,27.2757,27.2757,27.26,27.26,5700.0
2013-05-08 14:00:00,34.87,34.87,34.84,34.86,12200.0,27.2679,27.2679,27.2444,27.26,12200.0
2013-05-08 14:05:00,34.86,34.88,34.86,34.87,12300.0,27.26,27.2757,27.26,27.2679,12300.0
2013-05-08 14:10:00,34.88,34.88,34.87,34.87,3700.0,27.2757,27.2757,27.2679,27.2679,3700.0
2013-05-08 14:15:00,34.88,34.88,34.87,34.88,2800.0,27.2757,27.2757,27.2679,27.2757,2800.0
2013-05-08 14:20:00,34.88,34.88,34.87,34.88,3100.0,27.2757,27.2757,27.2679,27.2757,3100.0
2013-05-08 14:25:00,34.87,34.87,34.83,34.83,16100.0,27.2679,27.2679,27.2366,27.2366,16100.0
2013-05-08 14:30:00,34.83,34.84,34.83,34.83,7200.0,27.2366,27.2444,27.2366,27.2366,7200.0
2013-05-08 14:35:00,34.83,34.84,34.81,34.82,13200.0,27.2366,27.2444,27.2209,27.2288,13200.0
2013-05-08 14:40:00,34.82,34.82,34.78,34.78,14600.0,27.2288,27.2288,27.1975,27.1975,14600.0
2013-05-08 14:45:00,34.78,34.79,34.77,34.77,12900.0,27.1975,27.2053,27.1897,27.1897,12900.0
2013-05-08 14:50:00,34.77,34.81,34.76,34.8,11600.0,27.1897,27.2209,27.1818,27.2131,11600.0
2013-05-08 14:55:00,34.8,34.81,34.79,34.8,8300.0,27.2131,27.2209,27.2053,27.2131,8300.0
2013-05-08 15:00:00,34.8,34.81,34.8,34.8,5500.0,27.2131,27.2209,27.2131,27.2131,5500.0
2013-05-08 15:05:00,34.8,34.81,34.8,34.81,12500.0,27.2131,27.2209,27.2131,27.2209,12500.0
2013-05-08 15:10:00,34.81,34.81,34.77,34.79,18700.0,27.2209,27.2209,27.1897,27.2053,18700.0
2013-05-08 15:15:00,34.79,34.82,34.79,34.82,14900.0,27.2053,27.2288,27.2053,27.2288,14900.0
2013-05-08 15:20:00,34.82,34.84,34.81,34.81,16700.0,27.2288,27.2444,27.2209,27.2209,16700.0
2013-05-08 15:25:00,34.81,34.84,34.78,34.78,28800.0,27.2209,27.2444,27.1975,27.1975,28800.0
2013-05-08 15:30:00,34.78,34.84,34.78,34.84,20100.0,27.1975,27.2444,27.1975,27.2444,20100.0
2013-05-08 15:35:00,34.84,34.84,34.82,34.83,14600.0,27.2444,27.2444,27.2288,27.2366,14600.0
2013-05-08 15:40:00,34.84,34.85,34.83,34.83,14600.0,27.2444,27.2522,27.2366,27.2366,14600.0
2013-05-08 15:45:00,34.83,34.85,34.81,34.81,43600.0,27.2366,27.2522,27.2209,27.2209,43600.0
2013-05-08 15:50:00,34.81,34.82,34.8,34.8,55400.0,27.2209,27.2288,27.2131,27.2131,55400.0
2013-05-08 15:55:00,34.8,34.85,34.8,34.84,81900.0,27.2131,27.2522,27.2131,27.2444,81900.0
2013-05-09 09:30:00,34.74,34.85,34.73,34.83,16800.0,27.1662,27.2522,27.1584,27.2366,16800.0
2013-05-09 09:35:00,34.85,34.88,34.82,34.83,7800.0,27.2522,27.2757,27.2288,27.2366,7800.0
2013-05-09 09:40:00,34.83,34.89,34.82,34.85,12600.0,27.2366,27.2835,27.2288,27.2522,12600.0
2013-05-09 09:45:00,34.85,34.85,34.75,34.76,17400.0,27.2522,27.2522,27.174,27.1818,17400.0
2013-05-09 09:50:00,34.74,34.85,34.74,34.85,4500.0,27.1662,27.2522,27.1662,27.2522,4500.0
2013-05-09 09:55:00,34.85,34.85,34.79,34.82,17100.0,27.2522,27.2522,27.2053,27.2288,17100.0
2013-05-09 10:00:00,34.8,34.85,34.8,34.84,9900.0,27.2131,27.2522,27.2131,27.2444,9900.0
2013-05-09 10:05:00,34.84,34.85,34.78,34.79,17400.0,27.2444,27.2522,27.1975,27.2053,17400.0
2013-05-09 10:10:00,34.78,34.81,34.78,34.8,12000.0,27.1975,27.2209,27.1975,27.2131,12000.0
2013-05-09 10:15:00,34.79,34.8,34.75,34.76,11700.0,27.2053,27.2131,27.174,27.1818,11700.0
2013-05-09 10:20:00,34.76,34.77,34.75,34.76,4000.0,27.1818,27.1897,27.174,27.1818,4000.0
2013-05-09 10:25:00,34.75,34.76,34.73,34.76,8200.0,27.174,27.1818,27.1584,27.1818,8200.0
2013-05-09 10:30:00,34.76,34.81,34.76,34.8,7200.0,27.1818,27.2209,27.1818,27.2131,7200.0
2013-05-09 10:35:00,34.8,34.85,34.8,34.85,9000.0,27.2131,27.2522,27.2131,27.2522,9000.0
2013-05-09 10:40:00,34.85,34.85,34.78,34.79,9400.0,27.2522,27.2522,27.1975,27.2053,9400.0
2013-05-09 10:45:00,34.78,34.8,34.78,34.79,4100.0,27.1975,27.2131,27.1975,27.2053,4100.0
2013-05-09 10:50:00,34.79,34.8,34.76,34.76,5700.0,27.2053,27.2131,27.1818,27.1818,5700.0
2013-05-09 10:55:00,34.76,34.77,34.75,34.77,5400.0,27.1818,27.1897,27.174,27.1897,5400.0
2013-05-09 11:00:00,34.77,34.79,34.75,34.77,16300.0,27.1897,27.2053,27.174,27.1897,16300.0
2013-05-09 11:05:00,34.77,34.78,34.76,34.77,8000.0,27.1897,27.1975,27.1818,27.1897,8000.0
2013-05-09 11:10:00,34.77,34.77,34.76,34.76,7500.0,27.1897,27.1897,27.1818,27.1818,7500.0
2013-05-09 11:15:00,34.76,34.77,34.72,34.73,12200.0,27.1818,27.1897,27.1506,27.1584,12200.0
2013-05-09 11:20:00,34.73,34.75,34.73,34.75,7500.0,27.1584,27.174,27.1584,27.174,7500.0
2013-05-09 11:25:00,34.75,34.78,34.75,34.77,11600.0,27.174,27.1975,27.174,27.1897,11600.0
2013-05-09 11:30:00,34.77,34.79,34.76,34.76,13600.0,27.1897,27.2053,27.1818,27.1818,13600.0
2013-05-09 11:35:00,34.77,34.78,34.76,34.77,30200.0,27.1897,27.1975,27.1818,27.1897,30200.0
2013-05-09 11:40:00,34.77,34.78,34.73,34.73,12500.0,27.1897,27.1975,27.1584,27.1584,12500.0
2013-05-09 11:45:00,34.72,34.73,34.71,34.71,3400.0,27.1506,27.1584,27.1427,27.1427,3400.0
2013-05-09 11:50:00,34.72,34.75,34.72,34.73,13700.0,27.1506,27.174,27.1506,27.1584,13700.0
2013-05-09 11:55:00,34.72,34.75,34.72,34.72,16900.0,27.1506,27.174,27.1506,27.1506,16900.0
2013-05-09 12:00:00,34.73,34.74,34.71,34.71,6800.0,27.1584,27.1662,27.1427,27.1427,6800.0
2013-05-09 12:05:00,34.71,34.72,34.71,34.72,4300.0,27.1427,27.1506,27.1427,27.1506,4300.0
2013-05-09 12:10:00,34.72,34.73,34.71,34.71,2400.0,27.1506,27.1584,27.1427,27.1427,2400.0
2013-05-09 12:15:00,34.72,34.72,34.69,34.7,8100.0,27.1506,27.1506,27.1271,27.1349,8100.0
2013-05-09 12:20:00,34.7,34.71,34.68,34.7,12500.0,27.1349,27.1427,27.1193,27.1349,12500.0
2013-05-09 12:25:00,34.71,34.71,34.7,34.7,2500.0,27.1427,27.1427,27.1349,27.1349,2500.0
2013-05-09 12:30:00,34.7,34.71,34.67,34.68,8800.0,27.1349,27.1427,27.1115,27.1193,8800.0
2013-05-09 12:35:00,34.68,34.68,34.63,34.64,9000.0,27.1193,27.1193,27.0802,27.088,9000.0
2013-05-09 12:40:00,34.65,34.66,34.62,34.63,14100.0,27.0958,27.1036,27.0724,27.0802,14100.0
2013-05-09 12:45:00,34.63,34.64,34.61,34.62,7600.0,27.0802,27.088,27.0646,27.0724,7600.0
2013-05-09 12:50:00,34.62,34.63,34.62,34.62,6200.0,27.0724,27.0802,27.0724,27.0724,6200.0
2013-05-09 12:55:00,34.63,34.65,34.6,34.65,10300.0,27.0802,27.0958,27.0567,27.0958,10300.0
2013-05-09 13:00:00,34.64,34.65,34.63,34.64,8200.0,27.088,27.0958,27.0802,27.088,8200.0
2013-05-09 13:05:00,34.65,34.65,34.61,34.61,3500.0,27.0958,27.0958,27.0646,27.0646,3500.0
2013-05-09 13:10:00,34.61,34.63,34.61,34.61,8400.0,27.0646,27.0802,27.0646,27.0646,8400.0
2013-05-09 13:15:00,34.61,34.62,34.59,34.6,15300.0,27.0646,27.0724,27.0489,27.0567,15300.0
2013-05-09 13:20:00,34.59,34.6,34.59,34.59,500.0,27.0489,27.0567,27.0489,27.0489,500.0
2013-05-09 13:25:00,34.59,34.59,34.57,34.57,10400.0,27.0489,27.0489,27.0333,27.0333,10400.0
2013-05-09 13:30:00,34.58,34.58,34.57,34.57,9500.0,27.0411,27.0411,27.0333,27.0333,9500.0
2013-05-09 13:35:00,34.57,34.59,34.56,34.56,17300.0,27.0333,27.0489,27.0255,27.0255,17300.0
2013-05-09 13:40:00,34.57,34.57,34.53,34.55,24300.0,27.0333,27.0333,27.002,27.0176,24300.0
2013-05-09 13:45:00,34.55,34.56,34.54,34.54,10900.0,27.0176,27.0255,27.0098,27.0098,10900.0
2013-05-09 13:50:00,34.55,34.55,34.54,34.55,2800.0,27.0176,27.0176,27.0098,27.0176,2800.0
2013-05-09 13:55:00,34.55,34.58,34.54,34.56,12800.0,27.0176,27.0411,27.0098,27.0255,12800.0
2013-05-09 14:00:00,34.56,34.58,34.55,34.55,12800.0,27.0255,27.0411,27.0176,27.0176,12800.0
2013-05-09 14:05:00,34.55,34.56,34.54,34.55,16400.0,27.0176,27.0255,27.0098,27.0176,16400.0
2013-05-09 14:10:00,34.55,34.55,34.54,34.54,2400.0,27.0176,27.0176,27.0098,27.0098,2400.0
2013-05-09 14:15:00,34.55,34.56,34.54,34.55,13500.0,27.0176,27.0255,27.0098,27.0176,13500.0
2013-05-09 14:20:00,34.54,34.55,34.49,34.49,14100.0,27.0098,27.0176,26.9707,26.9707,14100.0
2013-05-09 14:25:00,34.5,34.53,34.49,34.53,24600.0,26.9785,27.002,26.9707,27.002,24600.0
2013-05-09 14:30:00,34.52,34.53,34.51,34.51,30100.0,26.9942,27.002,26.9864,26.9864,30100.0
2013-05-09 14:35:00,34.52,34.52,34.47,34.47,14600.0,26.9942,26.9942,26.9551,26.9551,14600.0
2013-05-09 14:40:00,34.47,34.49,34.47,34.49,7400.0,26.9551,26.9707,26.9551,26.9707,7400.0
2013-05-09 14:45:00,34.5,34.5,34.48,34.48,7900.0,26.9785,26.9785,26.9629,26.9629,7900.0
2013-05-09 14:50:00,34.47,34.49,34.46,34.48,33800.0,26.9551,26.9707,26.9473,26.9629,33800.0
2013-05-09 14:55:00,34.49,34.49,34.43,34.43,22500.0,26.9707,26.9707,26.9238,26.9238,22500.0
2013-05-09 15:00:00,34.43,34.48,34.39,34.47,28500.0,26.9238,26.9629,26.8925,26.9551,28500.0
2013-05-09 15:05:00,34.47,34.47,34.45,34.47,7600.0,26.9551,26.9551,26.9394,26.9551,7600.0
2013-05-09 15:10:00,34.47,34.5,34.47,34.48,18000.0,26.9551,26.9785,26.9551,26.9629,18000.0
2013-05-09 15:15:00,34.48,34.51,34.46,34.5,25700.0,26.9629,26.9864,26.9473,26.9785,25700.0
2013-05-09 15:20:00,34.49,34.54,34.49,34.54,10800.0,26.9707,27.0098,26.9707,27.0098,10800.0
2013-05-09 15:25:00,34.54,34.55,34.53,34.54,11000.0,27.0098,27.0176,27.002,27.0098,11000.0
2013-05-09 15:30:00,34.54,34.59,34.54,34.58,31900.0,27.0098,27.0489,27.0098,27.0411,31900.0
2013-05-09 15:35:00,34.58,34.59,34.57,34.57,23500.0,27.0411,27.0489,27.0333,27.0333,23500.0
2013-05-09 15:40:00,34.56,34.57,34.54,34.55,16500.0,27.0255,27.0333,27.0098,27.0176,16500.0
2013-05-09 15:45:00,34.55,34.55,34.51,34.53,39000.0,27.0176,27.0176,26.9864,27.002,39000.0
2013-05-09 15:50:00,34.54,34.54,34.48,34.49,29400.0,27.0098,27.0098,26.9629,26.9707,29400.0
2013-05-09 15:55:00,34.48,34.56,34.48,34.56,67500.0,26.9629,27.0255,26.9629,27.0255,67500.0
2013-05-10 09:30:00,34.56,34.61,34.45,34.49,37700.0,27.0255,27.0646,26.9394,26.9707,37700.0
2013-05-10 09:35:00,34.5,34.51,34.41,34.45,27300.0,26.9785,26.9864,26.9082,26.9394,27300.0
2013-05-10 09:40:00,34.45,34.46,34.39,34.46,12300.0,26.9394,26.9473,26.8925,26.9473,12300.0
2013-05-10 09:45:00,34.48,34.52,34.45,34.52,17600.0,26.9629,26.9942,26.9394,26.9942,17600.0
2013-05-10 09:50:00,34.52,34.59,34.49,34.53,29300.0,26.9942,27.0489,26.9707,27.002,29300.0
2013-05-10 09:55:00,34.52,34.55,34.5,34.55,21500.0,26.9942,27.0176,26.9785,27.0176,21500.0
2013-05-10 10:00:00,34.55,34.58,34.5,34.54,33100.0,27.0176,27.0411,26.9785,27.0098,33100.0
2013-05-10 10:05:00,34.53,34.55,34.52,34.52,17600.0,27.002,27.0176,26.9942,26.9942,17600.0
2013-05-10 10:10:00,34.53,34.58,34.52,34.52,15600.0,27.002,27.0411,26.9942,26.9942,15600.0
2013-05-10 10:15:00,34.52,34.54,34.49,34.53,17200.0,26.9942,27.0098,26.9707,27.002,17200.0
2013-05-10 10:20:00,34.52,34.52,34.48,34.48,17400.0,26.9942,26.9942,26.9629,26.9629,17400.0
2013-05-10 10:25:00,34.48,34.48,34.44,34.44,10400.0,26.9629,26.9629,26.9316,26.9316,10400.0
2013-05-10 10:30:00,34.45,34.45,34.36,34.37,15000.0,26.9394,26.9394,26.8691,26.8769,15000.0
2013-05-10 10:35:00,34.38,34.38,34.33,34.36,10400.0,26.8847,26.8847,26.8456,26.8691,10400.0
2013-05-10 10:40:00,34.35,34.4,34.35,34.35,28300.0,26.8612,26.9003,26.8612,26.8612,28300.0
2013-05-10 10:45:00,34.36,34.39,34.34,34.36,15500.0,26.8691,26.8925,26.8534,26.8691,15500.0
2013-05-10 10:50:00,34.37,34.38,34.35,34.38,10500.0,26.8769,26.8847,26.8612,26.8847,10500.0
2013-05-10 10:55:00,34.39,34.4,34.38,34.4,9600.0,26.8925,26.9003,26.8847,26.9003,9600.0
2013-05-10 11:00:00,34.4,34.44,34.4,34.44,8200.0,26.9003,26.9316,26.9003,26.9316,8200.0
2013-05-10 11:05:00,34.44,34.48,34.43,34.44,15500.0,26.9316,26.9629,26.9238,26.9316,15500.0
2013-05-10 11:10:00,34.44,34.47,34.44,34.46,4800.0,26.9316,26.9551,26.9316,26.9473,4800.0
2013-05-10 11:15:00,34.45,34.47,34.43,34.45,7900.0,26.9394,26.9551,26.9238,26.9394,7900.0
2013-05-10 11:20:00,34.44,34.45,34.38,34.41,20600.0,26.9316,26.9394,26.8847,26.9082,20600.0
2013-05-10 11:25:00,34.41,34.47,34.4,34.45,6400.0,26.9082,26.9551,26.9003,26.9394,6400.0
2013-05-10 11:30:00,34.45,34.48,34.45,34.46,9600.0,26.9394,26.9629,26.9394,26.9473,9600.0
2013-05-10 11:35:00,34.46,34.47,34.45,34.47,4400.0,26.9473,26.9551,26.9394,26.9551,4400.0
2013-05-10 11:40:00,34.47,34.47,34.43,34.44,5600.0,26.9551,26.9551,26.9238,26.9316,5600.0
2013-05-10 11:45:00,34.43,34.45,34.34,34.34,21300.0,26.9238,26.9394,26.8534,26.8534,21300.0
2013-05-10 11:50:00,34.34,34.35,34.26,34.28,18800.0,26.8534,26.8612,26.7909,26.8065,18800.0
2013-05-10 11:55:00,34.28,34.28,34.24,34.24,11600.0,26.8065,26.8065,26.7752,26.7752,11600.0
2013-05-10 12:00:00,34.24,34.27,34.24,34.26,12200.0,26.7752,26.7987,26.7752,26.7909,12200.0
2013-05-10 12:05:00,34.25,34.25,34.2,34.2,10000.0,26.783,26.783,26.7439,26.7439,10000.0
2013-05-10 12:10:00,34.2,34.28,34.2,34.28,11000.0,26.7439,26.8065,26.7439,26.8065,11000.0
2013-05-10 12:15:00,34.28,34.32,34.26,34.26,10200.0,26.8065,26.8378,26.7909,26.7909,10200.0
2013-05-10 12:20:00,34.27,34.29,34.26,34.29,8200.0,26.7987,26.8143,26.7909,26.8143,8200.0
2013-05-10 12:25:00,34.29,34.29,34.19,34.19,42700.0,26.8143,26.8143,26.7361,26.7361,42700.0
2013-05-10 12:30:00,34.19,34.2,34.17,34.18,20500.0,26.7361,26.7439,26.7205,26.7283,20500.0
2013-05-10 12:35:00,34.18,34.18,34.13,34.13,12000.0,26.7283,26.7283,26.6892,26.6892,12000.0
2013-05-10 12:40:00,34.13,34.15,34.12,34.15,26200.0,26.6892,26.7048,26.6814,26.7048,26200.0
2013-05-10 12:45:00,34.14,34.16,34.12,34.12,12300.0,26.697,26.7127,26.6814,26.6814,12300.0
2013-05-10 12:50:00,34.12,34.12,34.09,34.09,12800.0,26.6814,26.6814,26.6579,26.6579,12800.0
2013-05-10 12:55:00,34.1,34.1,34.06,34.06,13700.0,26.6657,26.6657,26.6345,26.6345,13700.0
2013-05-10 13:00:00,34.06,34.1,34.05,34.09,24200.0,26.6345,26.6657,26.6266,26.6579,24200.0
2013-05-10 13:05:00,34.1,34.11,34.08,34.09,21700.0,26.6657,26.6736,26.6501,26.6579,21700.0
2013-05-10 13:10:00,34.09,34.1,34.08,34.09,11900.0,26.6579,26.6657,26.6501,26.6579,11900.0
2013-05-10 13:15:00,34.09,34.11,34.08,34.09,30800.0,26.6579,26.6736,26.6501,26.6579,30800.0
2013-05-10 13:20:00,34.1,34.15,34.09,34.14,30300.0,26.6657,26.7048,26.6579,26.697,30300.0
2013-05-10 13:25:00,34.14,34.16,34.11,34.16,20700.0,26.697,26.7127,26.6736,26.7127,20700.0
2013-05-10 13:30:00,34.16,34.16,34.1,34.1,17100.0,26.7127,26.7127,26.6657,26.6657,17100.0
2013-05-10 13:35:00,34.11,34.12,34.1,34.1,16900.0,26.6736,26.6814,26.6657,26.6657,16900.0
2013-05-10 13:40:00,34.1,34.11,34.1,34.11,1600.0,26.6657,26.6736,26.6657,26.6736,1600.0
2013-05-10 13:45:00,34.1,34.11,34.07,34.08,24800.0,26.6657,26.6736,26.6423,26.6501,24800.0
2013-05-10 13:50:00,34.08,34.09,34.06,34.08,20600.0,26.6501,26.6579,26.6345,26.6501,20600.0
2013-05-10 13:55:00,34.07,34.08,34.07,34.08,4300.0,26.6423,26.6501,26.6423,26.6501,4300.0
2013-05-10 14:00:00,34.08,34.11,34.07,34.11,12700.0,26.6501,26.6736,26.6423,26.6736,12700.0
2013-05-10 14:05:00,34.11,34.11,34.09,34.1,26500.0,26.6736,26.6736,26.6579,26.6657,26500.0
2013-05-10 14:10:00,34.1,34.11,34.1,34.11,7700.0,26.6657,26.6736,26.6657,26.6736,7700.0
2013-05-10 14:15:00,34.11,34.11,34.09,34.09,9500.0,26.6736,26.6736,26.6579,26.6579,9500.0
2013-05-10 14:20:00,34.09,34.1,34.06,34.07,18300.0,26.6579,26.6657,26.6345,26.6423,18300.0
2013-05-10 14:25:00,34.07,34.07,34.06,34.07,6700.0,26.6423,26.6423,26.6345,26.6423,6700.0
2013-05-10 14:30:00,34.07,34.07,34.04,34.04,28400.0,26.6423,26.6423,26.6188,26.6188,28400.0
2013-05-10 14:35:00,34.04,34.06,34.03,34.04,28400.0,26.6188,26.6345,26.611,26.6188,28400.0
2013-05-10 14:40:00,34.05,34.05,34.04,34.04,10000.0,26.6266,26.6266,26.6188,26.6188,10000.0
2013-05-10 14:45:00,34.05,34.06,34.04,34.05,33700.0,26.6266,26.6345,26.6188,26.6266,33700.0
2013-05-10 14:50:00,34.05,34.07,34.05,34.06,28500.0,26.6266,26.6423,26.6266,26.6345,28500.0
2013-05-10 14:55:00,34.05,34.05,34.03,34.04,22900.0,26.6266,26.6266,26.611,26.6188,22900.0
2013-05-10 15:00:00,34.04,34.06,34.03,34.06,32000.0,26.6188,26.6345,26.611,26.6345,32000.0
2013-05-10 15:05:00,34.06,34.08,34.05,34.08,16100.0,26.6345,26.6501,26.6266,26.6501,16100.0
2013-05-10 15:10:00,34.08,34.08,34.04,34.05,35200.0,26.6501,26.6501,26.6188,26.6266,35200.0
2013-05-10 15:15:00,34.05,34.05,34.04,34.04,19900.0,26.6266,26.6266,26.6188,26.6188,19900.0
2013-05-10 15:20:00,34.05,34.05,34.04,34.04,38100.0,26.6266,26.6266,26.6188,26.6188,38100.0
2013-05-10 15:25:00,34.05,34.05,34.01,34.01,29500.0,26.6266,26.6266,26.5954,26.5954,29500.0
2013-05-10 15:30:00,34.01,34.03,34.01,34.03,26000.0,26.5954,26.611,26.5954,26.611,26000.0
2013-05-10 15:35:00,34.02,34.03,33.97,33.98,70000.0,26.6032,26.611,26.5641,26.5719,70000.0
2013-05-10 15:40:00,33.99,34.01,33.99,34.0,35900.0,26.5797,26.5954,26.5797,26.5875,35900.0
2013-05-10 15:45:00,34.0,34.01,34.0,34.01,60500.0,26.5875,26.5954,26.5875,26.5954,60500.0
2013-05-10 15:50:00,34.0,34.01,34.0,34.0,73900.0,26.5875,26.5954,26.5875,26.5875,73900.0
2013-05-10 15:55:00,34.01,34.04,33.94,33.94,437900.0,26.5954,26.6188,26.5406,26.5406,437900.0
2013-05-13 09:30:00,33.97,34.0,33.9,33.97,24400.0,26.5641,26.5875,26.5093,26.5641,24400.0
2013-05-13 09:35:00,33.98,34.05,33.96,34.03,12800.0,26.5719,26.6266,26.5563,26.611,12800.0
2013-05-13 09:40:00,34.03,34.04,33.97,33.99,37500.0,26.611,26.6188,26.5641,26.5797,37500.0
2013-05-13 09:45:00,33.99,34.01,33.98,33.98,14400.0,26.5797,26.5954,26.5719,26.5719,14400.0
2013-05-13 09:50:00,33.98,33.98,33.89,33.89,16200.0,26.5719,26.5719,26.5015,26.5015,16200.0
2013-05-13 09:55:00,33.89,33.96,33.87,33.95,8500.0,26.5015,26.5563,26.4859,26.5484,8500.0
2013-05-13 10:00:00,33.96,33.98,33.92,33.98,15900.0,26.5563,26.5719,26.525,26.5719,15900.0
2013-05-13 10:05:00,33.98,34.0,33.95,33.99,26500.0,26.5719,26.5875,26.5484,26.5797,26500.0
2013-05-13 10:10:00,34.0,34.0,33.95,33.96,18100.0,26.5875,26.5875,26.5484,26.5563,18100.0
2013-05-13 10:15:00,33.96,33.98,33.93,33.97,14400.0,26.5563,26.5719,26.5328,26.5641,14400.0
2013-05-13 10:20:00,33.97,33.98,33.95,33.96,21700.0,26.5641,26.5719,26.5484,26.5563,21700.0
2013-05-13 10:25:00,33.96,34.0,33.95,33.97,21300.0,26.5563,26.5875,26.5484,26.5641,21300.0
2013-05-13 10:30:00,33.97,34.01,33.96,34.0,10900.0,26.5641,26.5954,26.5563,26.5875,10900.0
2013-05-13 10:35:00,34.0,34.0,33.93,33.93,16000.0,26.5875,26.5875,26.5328,26.5328,16000.0
2013-05-13 10:40:00,33.94,33.94,33.9,33.9,19600.0,26.5406,26.5406,26.5093,26.5093,19600.0
2013-05-13 10:45:00,33.91,33.93,33.88,33.88,14700.0,26.5172,26.5328,26.4937,26.4937,14700.0
2013-05-13 10:50:00,33.89,33.9,33.86,33.9,10600.0,26.5015,26.5093,26.4781,26.5093,10600.0
2013-05-13 10:55:00,33.9,33.91,33.88,33.89,10700.0,26.5093,26.5172,26.4937,26.5015,10700.0
2013-05-13 11:00:00,33.89,33.89,33.88,33.88,2700.0,26.5015,26.5015,26.4937,26.4937,2700.0
2013-05-13 11:05:00,33.88,33.89,33.88,33.89,8900.0,26.4937,26.5015,26.4937,26.5015,8900.0
2013-05-13 11:10:00,33.89,33.9,33.88,33.89,12400.0,26.5015,26.5093,26.4937,26.5015,12400.0
2013-05-13 11:15:00,33.9,33.9,33.86,33.88,26300.0,26.5093,26.5093,26.4781,26.4937,26300.0
2013-05-13 11:20:00,33.87,33.89,33.86,33.87,13800.0,26.4859,26.5015,26.4781,26.4859,13800.0
2013-05-13 11:25:00,33.86,33.87,33.82,33.86,24300.0,26.4781,26.4859,26.4468,26.4781,24300.0
2013-05-13 11:30:00,33.86,33.89,33.86,33.88,11500.0,26.4781,26.5015,26.4781,26.4937,11500.0
2013-05-13 11:35:00,33.88,33.9,33.88,33.9,14500.0,26.4937,26.5093,26.4937,26.5093,14500.0
2013-05-13 11:40:00,33.9,33.91,33.87,33.88,20800.0,26.5093,26.5172,26.4859,26.4937,20800.0
2013-05-13 11:45:00,33.88,33.89,33.88,33.89,10300.0,26.4937,26.5015,26.4937,26.5015,10300.0
2013-05-13 11:50:00,33.89,33.89,33.87,33.87,14500.0,26.5015,26.5015,26.4859,26.4859,14500.0
2013-05-13 11:55:00,33.88,33.88,33.86,33.87,4800.0,26.4937,26.4937,26.4781,26.4859,4800.0
2013-05-13 12:00:00,33.87,33.87,33.82,33.84,34900.0,26.4859,26.4859,26.4468,26.4624,34900.0
2013-05-13 12:05:00,33.83,33.85,33.82,33.85,16900.0,26.4546,26.4702,26.4468,26.4702,16900.0
2013-05-13 12:10:00,33.84,33.85,33.84,33.84,10600.0,26.4624,26.4702,26.4624,26.4624,10600.0
2013-05-13 12:15:00,33.84,33.87,33.83,33.84,30700.0,26.4624,26.4859,26.4546,26.4624,30700.0
2013-05-13 12:20:00,33.83,33.85,33.83,33.84,6900.0,26.4546,26.4702,26.4546,26.4624,6900.0
2013-05-13 12:25:00,33.84,33.85,33.8,33.8,11300.0,26.4624,26.4702,26.4311,26.4311,11300.0
2013-05-13 12:30:00,33.8,33.81,33.79,33.8,16200.0,26.4311,26.439,26.4233,26.4311,16200.0
2013-05-13 12:35:00,33.8,33.81,33.77,33.77,13100.0,26.4311,26.439,26.4077,26.4077,13100.0
2013-05-13 12:40:00,33.78,33.8,33.77,33.8,5100.0,26.4155,26.4311,26.4077,26.4311,5100.0
2013-05-13 12:45:00,33.8,33.81,33.79,33.8,9700.0,26.4311,26.439,26.4233,26.4311,9700.0
2013-05-13 12:50:00,33.79,33.8,33.79,33.8,5800.0,26.4233,26.4311,26.4233,26.4311,5800.0
2013-05-13 12:55:00,33.8,33.8,33.76,33.77,14700.0,26.4311,26.4311,26.3999,26.4077,14700.0
2013-05-13 13:00:00,33.76,33.78,33.76,33.78,9300.0,26.3999,26.4155,26.3999,26.4155,9300.0
2013-05-13 13:05:00,33.77,33.79,33.77,33.79,10600.0,26.4077,26.4233,26.4077,26.4233,10600.0
2013-05-13 13:10:00,33.79,33.79,33.78,33.79,3300.0,26.4233,26.4233,26.4155,26.4233,3300.0
2013-05-13 13:15:00,33.79,33.81,33.78,33.81,7400.0,26.4233,26.439,26.4155,26.439,7400.0
2013-05-13 13:20:00,33.81,33.84,33.81,33.84,5800.0,26.439,26.4624,26.439,26.4624,5800.0
2013-05-13 13:25:00,33.84,33.84,33.77,33.79,52800.0,26.4624,26.4624,26.4077,26.4233,52800.0
2013-05-13 13:30:00,33.79,33.8,33.77,33.8,8200.0,26.4233,26.4311,26.4077,26.4311,8200.0
2013-05-13 13:35:00,33.8,33.81,33.8,33.81,4500.0,26.4311,26.439,26.4311,26.439,4500.0
2013-05-13 13:40:00,33.82,33.83,33.81,33.81,9300.0,26.4468,26.4546,26.439,26.439,9300.0
2013-05-13 13:45:00,33.81,33.83,33.79,33.8,16900.0,26.439,26.4546,26.4233,26.4311,16900.0
2013-05-13 13:50:00,33.8,33.83,33.8,33.83,8600.0,26.4311,26.4546,26.4311,26.4546,8600.0
2013-05-13 13:55:00,33.83,33.87,33.83,33.87,11600.0,26.4546,26.4859,26.4546,26.4859,11600.0
2013-05-13 14:00:00,33.87,33.87,33.84,33.85,16300.0,26.4859,26.4859,26.4624,26.4702,16300.0
2013-05-13 14:05:00,33.84,33.85,33.84,33.84,4300.0,26.4624,26.4702,26.4624,26.4624,4300.0
2013-05-13 14:10:00,33.84,33.84,33.8,33.81,14100.0,26.4624,26.4624,26.4311,26.439,14100.0
2013-05-13 14:15:00,33.8,33.85,33.8,33.84,13400.0,26.4311,26.4702,26.4311,26.4624,13400.0
2013-05-13 14:20:00,33.84,33.85,33.84,33.84,4700.0,26.4624,26.4702,26.4624,26.4624,4700.0
2013-05-13 14:25:00,33.85,33.85,33.8,33.8,16200.0,26.4702,26.4702,26.4311,26.4311,16200.0
2013-05-13 14:30:00,33.8,33.83,33.8,33.83,13900.0,26.4311,26.4546,26.4311,26.4546,13900.0
2013-05-13 14:35:00,33.83,33.83,33.83,33.83,12400.0,26.4546,26.4546,26.4546,26.4546,12400.0
2013-05-13 14:40:00,33.83,33.83,33.81,33.81,20200.0,26.4546,26.4546,26.439,26.439,20200.0
2013-05-13 14:45:00,33.81,33.82,33.81,33.81,5400.0,26.439,26.4468,26.439,26.439,5400.0
2013-05-13 14:50:00,33.82,33.82,33.81,33.82,6600.0,26.4468,26.4468,26.439,26.4468,6600.0
2013-05-13 14:55:00,33.82,33.82,33.81,33.82,15600.0,26.4468,26.4468,26.439,26.4468,15600.0
2013-05-13 15:00:00,33.81,33.82,33.79,33.8,22300.0,26.439,26.4468,26.4233,26.4311,22300.0
2013-05-13 15:05:00,33.79,33.8,33.79,33.8,10900.0,26.4233,26.4311,26.4233,26.4311,10900.0
2013-05-13 15:10:00,33.81,33.81,33.79,33.8,13800.0,26.439,26.439,26.4233,26.4311,13800.0
2013-05-13 15:15:00,33.8,33.81,33.8,33.8,13900.0,26.4311,26.439,26.4311,26.4311,13900.0
2013-05-13 15:20:00,33.81,33.81,33.77,33.78,19500.0,26.439,26.439,26.4077,26.4155,19500.0
2013-05-13 15:25:00,33.78,33.79,33.77,33.79,13500.0,26.4155,26.4233,26.4077,26.4233,13500.0
2013-05-13 15:30:00,33.79,33.79,33.79,33.79,8800.0,26.4233,26.4233,26.4233,26.4233,8800.0
2013-05-13 15:35:00,33.79,33.8,33.78,33.79,11000.0,26.4233,26.4311,26.4155,26.4233,11000.0
2013-05-13 15:40:00,33.8,33.81,33.8,33.81,9600.0,26.4311,26.439,26.4311,26.439,9600.0
2013-05-13 15:45:00,33.8,33.81,33.8,33.8,27800.0,26.4311,26.439,26.4311,26.4311,27800.0
2013-05-13 15:50:00,33.81,33.81,33.78,33.8,38500.0,26.439,26.439,26.4155,26.4311,38500.0
2013-05-13 15:55:00,33.8,33.8,33.78,33.78,104500.0,26.4311,26.4311,26.4155,26.4155,104500.0
2013-05-14 09:30:00,33.84,33.84,33.69,33.84,44300.0,26.4624,26.4624,26.3451,26.4624,44300.0
2013-05-14 09:35:00,33.82,33.96,33.82,33.93,17100.0,26.4468,26.5563,26.4468,26.5328,17100.0
2013-05-14 09:40:00,33.94,34.0,33.94,33.94,13800.0,26.5406,26.5875,26.5406,26.5406,13800.0
2013-05-14 09:45:00,33.92,33.94,33.86,33.86,17200.0,26.525,26.5406,26.4781,26.4781,17200.0
2013-05-14 09:50:00,33.87,33.89,33.84,33.84,7900.0,26.4859,26.5015,26.4624,26.4624,7900.0
2013-05-14 09:55:00,33.85,33.87,33.84,33.85,12500.0,26.4702,26.4859,26.4624,26.4702,12500.0
2013-05-14 10:00:00,33.85,33.89,33.84,33.85,23800.0,26.4702,26.5015,26.4624,26.4702,23800.0
2013-05-14 10:05:00,33.85,33.91,33.85,33.9,46700.0,26.4702,26.5172,26.4702,26.5093,46700.0
2013-05-14 10:10:00,33.9,33.93,33.9,33.93,14200.0,26.5093,26.5328,26.5093,26.5328,14200.0
2013-05-14 10:15:00,33.94,33.95,33.91,33.92,22100.0,26.5406,26.5484,26.5172,26.525,22100.0
2013-05-14 10:20:00,33.92,33.92,33.88,33.89,24300.0,26.525,26.525,26.4937,26.5015,24300.0
2013-05-14 10:25:00,33.88,33.91,33.88,33.9,17100.0,26.4937,26.5172,26.4937,26.5093,17100.0
2013-05-14 10:30:00,33.9,33.91,33.89,33.91,21100.0,26.5093,26.5172,26.5015,26.5172,21100.0
2013-05-14 10:35:00,33.9,33.91,33.88,33.9,15200.0,26.5093,26.5172,26.4937,26.5093,15200.0
2013-05-14 10:40:00,33.9,33.91,33.87,33.88,28000.0,26.5093,26.5172,26.4859,26.4937,28000.0
2013-05-14 10:45:00,33.87,33.89,33.86,33.87,28700.0,26.4859,26.5015,26.4781,26.4859,28700.0
2013-05-14 10:50:00,33.87,33.93,33.87,33.91,19700.0,26.4859,26.5328,26.4859,26.5172,19700.0
2013-05-14 10:55:00,33.91,33.91,33.89,33.9,12100.0,26.5172,26.5172,26.5015,26.5093,12100.0
2013-05-14 11:00:00,33.91,33.91,33.9,33.91,51000.0,26.5172,26.5172,26.5093,26.5172,51000.0
2013-05-14 11:05:00,33.91,33.91,33.89,33.9,16900.0,26.5172,26.5172,26.5015,26.5093,16900.0
2013-05-14 11:10:00,33.89,33.9,33.87,33.88,13200.0,26.5015,26.5093,26.4859,26.4937,13200.0
2013-05-14 11:15:00,33.89,33.9,33.89,33.89,21300.0,26.5015,26.5093,26.5015,26.5015,21300.0
2013-05-14 11:20:00,33.89,33.89,33.84,33.86,44100.0,26.5015,26.5015,26.4624,26.4781,44100.0
2013-05-14 11:25:00,33.86,33.88,33.86,33.88,29400.0,26.4781,26.4937,26.4781,26.4937,29400.0
2013-05-14 11:30:00,33.88,33.9,33.88,33.89,46200.0,26.4937,26.5093,26.4937,26.5015,46200.0
2013-05-14 11:35:00,33.89,33.89,33.86,33.86,37400.0,26.5015,26.5015,26.4781,26.4781,37400.0
2013-05-14 11:40:00,33.85,33.87,33.85,33.87,11600.0,26.4702,26.4859,26.4702,26.4859,11600.0
2013-05-14 11:45:00,33.87,33.9,33.86,33.9,93200.0,26.4859,26.5093,26.4781,26.5093,93200.0
2013-05-14 11:50:00,33.9,33.91,33.89,33.9,30500.0,26.5093,26.5172,26.5015,26.5093,30500.0
2013-05-14 11:55:00,33.9,33.91,33.89,33.9,17300.0,26.5093,26.5172,26.5015,26.5093,17300.0
2013-05-14 12:00:00,33.9,33.91,33.87,33.87,20000.0,26.5093,26.5172,26.4859,26.4859,20000.0
2013-05-14 12:05:00,33.87,33.88,33.86,33.87,7100.0,26.4859,26.4937,26.4781,26.4859,7100.0
2013-05-14 12:10:00,33.87,33.93,33.87,33.92,8700.0,26.4859,26.5328,26.4859,26.525,8700.0
2013-05-14 12:15:00,33.93,33.95,33.92,33.95,10400.0,26.5328,26.5484,26.525,26.5484,10400.0
2013-05-14 12:20:00,33.94,33.95,33.89,33.9,35200.0,26.5406,26.5484,26.5015,26.5093,35200.0
2013-05-14 12:25:00,33.9,33.9,33.85,33.85,20500.0,26.5093,26.5093,26.4702,26.4702,20500.0
2013-05-14 12:30:00,33.86,33.86,33.85,33.86,2700.0,26.4781,26.4781,26.4702,26.4781,2700.0
2013-05-14 12:35:00,33.86,33.87,33.85,33.87,27200.0,26.4781,26.4859,26.4702,26.4859,27200.0
2013-05-14 12:40:00,33.87,33.92,33.87,33.91,36800.0,26.4859,26.525,26.4859,26.5172,36800.0
2013-05-14 12:45:00,33.92,33.92,33.88,33.88,21100.0,26.525,26.525,26.4937,26.4937,21100.0
2013-05-14 12:50:00,33.89,33.89,33.87,33.87,7300.0,26.5015,26.5015,26.4859,26.4859,7300.0
2013-05-14 12:55:00,33.87,33.88,33.85,33.85,18300.0,26.4859,26.4937,26.4702,26.4702,18300.0
2013-05-14 13:00:00,33.86,33.87,33.85,33.86,14000.0,26.4781,26.4859,26.4702,26.4781,14000.0
2013-05-14 13:05:00,33.86,33.88,33.85,33.88,4600.0,26.4781,26.4937,26.4702,26.4937,4600.0
2013-05-14 13:10:00,33.88,33.9,33.88,33.89,13500.0,26.4937,26.5093,26.4937,26.5015,13500.0
2013-05-14 13:15:00,33.89,33.89,33.87,33.87,7700.0,26.5015,26.5015,26.4859,26.4859,7700.0
2013-05-14 13:20:00,33.87,33.87,33.84,33.85,11500.0,26.4859,26.4859,26.4624,26.4702,11500.0
2013-05-14 13:25:00,33.85,33.86,33.84,33.85,15300.0,26.4702,26.4781,26.4624,26.4702,15300.0
2013-05-14 13:30:00,33.85,33.88,33.85,33.88,12600.0,26.4702,26.4937,26.4702,26.4937,12600.0
2013-05-14 13:35:00,33.89,33.92,33.89,33.91,4200.0,26.5015,26.525,26.5015,26.5172,4200.0
2013-05-14 13:40:00,33.91,33.92,33.9,33.91,9900.0,26.5172,26.525,26.5093,26.5172,9900.0
2013-05-14 13:45:00,33.92,33.93,33.9,33.9,18200.0,26.525,26.5328,26.5093,26.5093,18200.0
2013-05-14 13:50:00,33.89,33.89,33.87,33.88,17500.0,26.5015,26.5015,26.4859,26.4937,17500.0
2013-05-14 13:55:00,33.88,33.89,33.88,33.89,40400.0,26.4937,26.5015,26.4937,26.5015,40400.0
2013-05-14 14:00:00,33.88,33.9,33.88,33.9,7000.0,26.4937,26.5093,26.4937,26.5093,7000.0
2013-05-14 14:05:00,33.9,33.91,33.87,33.88,52500.0,26.5093,26.5172,26.4859,26.4937,52500.0
2013-05-14 14:10:00,33.89,33.91,33.89,33.91,103600.0,26.5015,26.5172,26.5015,26.5172,103600.0
2013-05-14 14:15:00,33.91,33.91,33.89,33.9,31800.0,26.5172,26.5172,26.5015,26.5093,31800.0
2013-05-14 14:20:00,33.9,33.91,33.88,33.89,26700.0,26.5093,26.5172,26.4937,26.5015,26700.0
2013-05-14 14:25:00,33.89,33.91,33.89,33.9,20500.0,26.5015,26.5172,26.5015,26.5093,20500.0
2013-05-14 14:30:00,33.9,33.92,33.9,33.91,8900.0,26.5093,26.525,26.5093,26.5172,8900.0
2013-05-14 14:35:00,33.91,33.93,33.91,33.93,15400.0,26.5172,26.5328,26.5172,26.5328,15400.0
2013-05-14 14:40:00,33.93,33.93,33.89,33.9,19000.0,26.5328,26.5328,26.5015,26.5093,19000.0
2013-05-14 14:45:00,33.91,33.91,33.88,33.89,11100.0,26.5172,26.5172,26.4937,26.5015,11100.0
2013-05-14 14:50:00,33.88,33.91,33.87,33.9,20200.0,26.4937,26.5172,26.4859,26.5093,20200.0
2013-05-14 14:55:00,33.9,33.91,33.89,33.9,16500.0,26.5093,26.5172,26.5015,26.5093,16500.0
2013-05-14 15:00:00,33.89,33.91,33.89,33.91,33500.0,26.5015,26.5172,26.5015,26.5172,33500.0
2013-05-14 15:05:00,33.9,33.91,33.89,33.9,39200.0,26.5093,26.5172,26.5015,26.5093,39200.0
2013-05-14 15:10:00,33.9,33.92,33.89,33.92,17200.0,26.5093,26.525,26.5015,26.525,17200.0
2013-05-14 15:15:00,33.93,33.95,33.92,33.94,10300.0,26.5328,26.5484,26.525,26.5406,10300.0
2013-05-14 15:20:00,33.95,33.95,33.92,33.92,30300.0,26.5484,26.5484,26.525,26.525,30300.0
2013-05-14 15:25:00,33.92,33.93,33.9,33.9,20100.0,26.525,26.5328,26.5093,26.5093,20100.0
2013-05-14 15:30:00,33.9,33.91,33.9,33.91,45600.0,26.5093,26.5172,26.5093,26.5172,45600.0
2013-05-14 15:35:00,33.91,33.91,33.9,33.9,23100.0,26.5172,26.5172,26.5093,26.5093,23100.0
2013-05-14 15:40:00,33.9,33.91,33.89,33.91,58700.0,26.5093,26.5172,26.5015,26.5172,58700.0
2013-05-14 15:45:00,33.91,33.91,33.9,33.91,67500.0,26.5172,26.5172,26.5093,26.5172,67500.0
2013-05-14 15:50:00,33.91,33.91,33.89,33.89,39400.0,26.5172,26.5172,26.5015,26.5015,39400.0
2013-05-14 15:55:00,33.89,33.9,33.89,33.9,90900.0,26.5015,26.5093,26.5015,26.5093,90900.0
2013-05-15 09:30:00,33.89,33.9,33.73,33.85,50700.0,26.5015,26.5093,26.3764,26.4702,50700.0
2013-05-15 09:35:00,33.85,33.94,33.85,33.92,12700.0,26.4702,26.5406,26.4702,26.525,12700.0
2013-05-15 09:40:00,33.93,33.94,33.9,33.93,14400.0,26.5328,26.5406,26.5093,26.5328,14400.0
2013-05-15 09:45:00,33.93,33.95,33.89,33.94,13900.0,26.5328,26.5484,26.5015,26.5406,13900.0
2013-05-15 09:50:00,33.93,33.97,33.88,33.9,39700.0,26.5328,26.5641,26.4937,26.5093,39700.0
2013-05-15 09:55:00,33.91,33.98,33.91,33.97,16200.0,26.5172,26.5719,26.5172,26.5641,16200.0
2013-05-15 10:00:00,33.98,33.98,33.94,33.95,24100.0,26.5719,26.5719,26.5406,26.5484,24100.0
2013-05-15 10:05:00,33.96,33.98,33.94,33.94,14800.0,26.5563,26.5719,26.5406,26.5406,14800.0
2013-05-15 10:10:00,33.94,33.99,33.91,33.98,73900.0,26.5406,26.5797,26.5172,26.5719,73900.0
2013-05-15 10:15:00,33.98,34.02,33.97,34.02,21500.0,26.5719,26.6032,26.5641,26.6032,21500.0
2013-05-15 10:20:00,34.02,34.06,34.01,34.02,72100.0,26.6032,26.6345,26.5954,26.6032,72100.0
2013-05-15 10:25:00,34.01,34.05,34.01,34.03,11500.0,26.5954,26.6266,26.5954,26.611,11500.0
2013-05-15 10:30:00,34.04,34.04,34.0,34.02,40700.0,26.6188,26.6188,26.5875,26.6032,40700.0
2013-05-15 10:35:00,34.02,34.04,34.01,34.01,20200.0,26.6032,26.6188,26.5954,26.5954,20200.0
2013-05-15 10:40:00,34.02,34.02,33.98,33.98,29700.0,26.6032,26.6032,26.5719,26.5719,29700.0
2013-05-15 10:45:00,33.99,34.0,33.96,33.98,25100.0,26.5797,26.5875,26.5563,26.5719,25100.0
2013-05-15 10:50:00,33.97,34.03,33.97,34.02,8800.0,26.5641,26.611,26.5641,26.6032,8800.0
2013-05-15 10:55:00,34.02,34.06,34.02,34.05,25400.0,26.6032,26.6345,26.6032,26.6266,25400.0
2013-05-15 11:00:00,34.05,34.07,34.04,34.06,104800.0,26.6266,26.6423,26.6188,26.6345,104800.0
2013-05-15 11:05:00,34.07,34.13,34.07,34.09,23200.0,26.6423,26.6892,26.6423,26.6579,23200.0
2013-05-15 11:10:00,34.09,34.11,34.08,34.08,46600.0,26.6579,26.6736,26.6501,26.6501,46600.0
2013-05-15 11:15:00,34.09,34.1,34.08,34.09,10400.0,26.6579,26.6657,26.6501,26.6579,10400.0
2013-05-15 11:20:00,34.1,34.11,34.07,34.09,14600.0,26.6657,26.6736,26.6423,26.6579,14600.0
2013-05-15 11:25:00,34.09,34.1,34.07,34.07,19300.0,26.6579,26.6657,26.6423,26.6423,19300.0
2013-05-15 11:30:00,34.08,34.1,34.07,34.09,6300.0,26.6501,26.6657,26.6423,26.6579,6300.0
2013-05-15 11:35:00,34.1,34.15,34.07,34.14,19800.0,26.6657,26.7048,26.6423,26.697,19800.0
2013-05-15 11:40:00,34.15,34.23,34.15,34.21,10900.0,26.7048,26.7674,26.7048,26.7518,10900.0
2013-05-15 11:45:00,34.21,34.23,34.21,34.23,4900.0,26.7518,26.7674,26.7518,26.7674,4900.0
2013-05-15 11:50:00,34.22,34.26,34.22,34.24,15900.0,26.7596,26.7909,26.7596,26.7752,15900.0
2013-05-15 11:55:00,34.23,34.28,34.23,34.26,14400.0,26.7674,26.8065,26.7674,26.7909,14400.0
2013-05-15 12:00:00,34.27,34.3,34.26,34.3,11800.0,26.7987,26.8221,26.7909,26.8221,11800.0
2013-05-15 12:05:00,34.29,34.3,34.25,34.3,18800.0,26.8143,26.8221,26.783,26.8221,18800.0
2013-05-15 12:10:00,34.31,34.33,34.27,34.29,23100.0,26.83,26.8456,26.7987,26.8143,23100.0
2013-05-15 12:15:00,34.3,34.32,34.28,34.32,46000.0,26.8221,26.8378,26.8065,26.8378,46000.0
2013-05-15 12:20:00,34.32,34.33,34.28,34.3,296200.0,26.8378,26.8456,26.8065,26.8221,296200.0
2013-05-15 12:25:00,34.3,34.34,34.3,34.33,68400.0,26.8221,26.8534,26.8221,26.8456,68400.0
2013-05-15 12:30:00,34.33,34.4,34.33,34.39,62600.0,26.8456,26.9003,26.8456,26.8925,62600.0
2013-05-15 12:35:00,34.4,34.44,34.39,34.44,15300.0,26.9003,26.9316,26.8925,26.9316,15300.0
2013-05-15 12:40:00,34.44,34.49,34.44,34.49,12000.0,26.9316,26.9707,26.9316,26.9707,12000.0
2013-05-15 12:45:00,34.48,34.48,34.44,34.45,22300.0,26.9629,26.9629,26.9316,26.9394,22300.0
2013-05-15 12:50:00,34.44,34.44,34.41,34.43,5900.0,26.9316,26.9316,26.9082,26.9238,5900.0
2013-05-15 12:55:00,34.43,34.44,34.42,34.43,3500.0,26.9238,26.9316,26.916,26.9238,3500.0
2013-05-15 13:00:00,34.43,34.47,34.43,34.45,13400.0,26.9238,26.9551,26.9238,26.9394,13400.0
2013-05-15 13:05:00,34.45,34.49,34.45,34.49,9800.0,26.9394,26.9707,26.9394,26.9707,9800.0
2013-05-15 13:10:00,34.48,34.51,34.48,34.49,7800.0,26.9629,26.9864,26.9629,26.9707,7800.0
2013-05-15 13:15:00,34.5,34.5,34.43,34.44,10000.0,26.9785,26.9785,26.9238,26.9316,10000.0
2013-05-15 13:20:00,34.45,34.5,34.44,34.5,28300.0,26.9394,26.9785,26.9316,26.9785,28300.0
2013-05-15 13:25:00,34.5,34.53,34.49,34.51,21800.0,26.9785,27.002,26.9707,26.9864,21800.0
2013-05-15 13:30:00,34.51,34.56,34.51,34.55,16900.0,26.9864,27.0255,26.9864,27.0176,16900.0
2013-05-15 13:35:00,34.56,34.58,34.56,34.58,5600.0,27.0255,27.0411,27.0255,27.0411,5600.0
2013-05-15 13:40:00,34.58,34.58,34.55,34.55,24900.0,27.0411,27.0411,27.0176,27.0176,24900.0
2013-05-15 13:45:00,34.55,34.55,34.5,34.52,13500.0,27.0176,27.0176,26.9785,26.9942,13500.0
2013-05-15 13:50:00,34.52,34.53,34.5,34.51,22300.0,26.9942,27.002,26.9785,26.9864,22300.0
2013-05-15 13:55:00,34.51,34.53,34.44,34.45,104700.0,26.9864,27.002,26.9316,26.9394,104700.0
2013-05-15 14:00:00,34.46,34.46,34.41,34.43,24900.0,26.9473,26.9473,26.9082,26.9238,24900.0
2013-05-15 14:05:00,34.43,34.43,34.4,34.41,12100.0,26.9238,26.9238,26.9003,26.9082,12100.0
2013-05-15 14:10:00,34.41,34.41,34.39,34.4,25700.0,26.9082,26.9082,26.8925,26.9003,25700.0
2013-05-15 14:15:00,34.41,34.41,34.35,34.36,19600.0,26.9082,26.9082,26.8612,26.8691,19600.0
2013-05-15 14:20:00,34.37,34.38,34.36,34.37,12700.0,26.8769,26.8847,26.8691,26.8769,12700.0
2013-05-15 14:25:00,34.37,34.41,34.36,34.41,17800.0,26.8769,26.9082,26.8691,26.9082,17800.0
2013-05-15 14:30:00,34.41,34.44,34.41,34.43,52500.0,26.9082,26.9316,26.9082,26.9238,52500.0
2013-05-15 14:35:00,34.44,34.44,34.38,34.38,34200.0,26.9316,26.9316,26.8847,26.8847,34200.0
2013-05-15 14:40:00,34.39,34.39,34.32,34.32,18500.0,26.8925,26.8925,26.8378,26.8378,18500.0
2013-05-15 14:45:00,34.33,34.4,34.32,34.4,26000.0,26.8456,26.9003,26.8378,26.9003,26000.0
2013-05-15 14:50:00,34.41,34.41,34.38,34.39,17800.0,26.9082,26.9082,26.8847,26.8925,17800.0
2013-05-15 14:55:00,34.4,34.44,34.37,34.44,29300.0,26.9003,26.9316,26.8769,26.9316,29300.0
2013-05-15 15:00:00,34.44,34.45,34.41,34.41,31700.0,26.9316,26.9394,26.9082,26.9082,31700.0
2013-05-15 15:05:00,34.41,34.45,34.4,34.4,17600.0,26.9082,26.9394,26.9003,26.9003,17600.0
2013-05-15 15:10:00,34.41,34.46,34.4,34.45,24700.0,26.9082,26.9473,26.9003,26.9394,24700.0
2013-05-15 15:15:00,34.45,34.45,34.4,34.42,25800.0,26.9394,26.9394,26.9003,26.916,25800.0
2013-05-15 15:20:00,34.43,34.43,34.4,34.41,19900.0,26.9238,26.9238,26.9003,26.9082,19900.0
2013-05-15 15:25:00,34.41,34.45,34.41,34.44,14500.0,26.9082,26.9394,26.9082,26.9316,14500.0
2013-05-15 15:30:00,34.44,34.44,34.41,34.41,22100.0,26.9316,26.9316,26.9082,26.9082,22100.0
2013-05-15 15:35:00,34.41,34.44,34.4,34.41,65100.0,26.9082,26.9316,26.9003,26.9082,65100.0
2013-05-15 15:40:00,34.42,34.45,34.41,34.45,43300.0,26.916,26.9394,26.9082,26.9394,43300.0
2013-05-15 15:45:00,34.45,34.46,34.43,34.44,85400.0,26.9394,26.9473,26.9238,26.9316,85400.0
2013-05-15 15:50:00,34.44,34.45,34.4,34.41,66600.0,26.9316,26.9394,26.9003,26.9082,66600.0
2013-05-15 15:55:00,34.41,34.42,34.39,34.42,139100.0,26.9082,26.916,26.8925,26.916,139100.0
2013-05-16 09:30:00,34.33,34.43,34.24,34.31,28700.0,26.8456,26.9238,26.7752,26.83,28700.0
2013-05-16 09:35:00,34.31,34.31,34.25,34.29,13000.0,26.83,26.83,26.783,26.8143,13000.0
2013-05-16 09:40:00,34.29,34.34,34.24,34.33,14300.0,26.8143,26.8534,26.7752,26.8456,14300.0
2013-05-16 09:45:00,34.33,34.33,34.3,34.31,7200.0,26.8456,26.8456,26.8221,26.83,7200.0
2013-05-16 09:50:00,34.32,34.35,34.31,34.33,13300.0,26.8378,26.8612,26.83,26.8456,13300.0
2013-05-16 09:55:00,34.32,34.35,34.32,34.33,8100.0,26.8378,26.8612,26.8378,26.8456,8100.0
2013-05-16 10:00:00,34.33,34.33,34.21,34.21,47600.0,26.8456,26.8456,26.7518,26.7518,47600.0
2013-05-16 10:05:00,34.22,34.23,34.14,34.16,22100.0,26.7596,26.7674,26.697,26.7127,22100.0
2013-05-16 10:10:00,34.16,34.24,34.16,34.23,19600.0,26.7127,26.7752,26.7127,26.7674,19600.0
2013-05-16 10:15:00,34.24,34.29,34.24,34.27,26100.0,26.7752,26.8143,26.7752,26.7987,26100.0
2013-05-16 10:20:00,34.28,34.33,34.27,34.32,19500.0,26.8065,26.8456,26.7987,26.8378,19500.0
2013-05-16 10:25:00,34.33,34.34,34.23,34.23,19000.0,26.8456,26.8534,26.7674,26.7674,19000.0
2013-05-16 10:30:00,34.24,34.27,34.22,34.23,15100.0,26.7752,26.7987,26.7596,26.7674,15100.0
2013-05-16 10:35:00,34.23,34.29,34.23,34.27,16800.0,26.7674,26.8143,26.7674,26.7987,16800.0
2013-05-16 10:40:00,34.27,34.27,34.24,34.26,13500.0,26.7987,26.7987,26.7752,26.7909,13500.0
2013-05-16 10:45:00,34.27,34.27,34.2,34.25,15300.0,26.7987,26.7987,26.7439,26.783,15300.0
2013-05-16 10:50:00,34.25,34.26,34.21,34.23,21600.0,26.783,26.7909,26.7518,26.7674,21600.0
2013-05-16 10:55:00,34.24,34.27,34.24,34.25,13900.0,26.7752,26.7987,26.7752,26.783,13900.0
2013-05-16 11:00:00,34.25,34.27,34.24,34.27,12200.0,26.783,26.7987,26.7752,26.7987,12200.0
2013-05-16 11:05:00,34.27,34.28,34.24,34.25,11600.0,26.7987,26.8065,26.7752,26.783,11600.0
2013-05-16 11:10:00,34.25,34.34,34.25,34.32,18200.0,26.783,26.8534,26.783,26.8378,18200.0
2013-05-16 11:15:00,34.32,34.37,34.32,34.36,14600.0,26.8378,26.8769,26.8378,26.8691,14600.0
2013-05-16 11:20:00,34.36,34.37,34.35,34.35,9100.0,26.8691,26.8769,26.8612,26.8612,9100.0
2013-05-16 11:25:00,34.36,34.4,34.35,34.38,27500.0,26.8691,26.9003,26.8612,26.8847,27500.0
2013-05-16 11:30:00,34.38,34.41,34.37,34.41,13900.0,26.8847,26.9082,26.8769,26.9082,13900.0
2013-05-16 11:35:00,34.4,34.43,34.4,34.41,11500.0,26.9003,26.9238,26.9003,26.9082,11500.0
2013-05-16 11:40:00,34.42,34.42,34.39,34.4,16600.0,26.916,26.916,26.8925,26.9003,16600.0
2013-05-16 11:45:00,34.41,34.46,34.41,34.46,11700.0,26.9082,26.9473,26.9082,26.9473,11700.0
2013-05-16 11:50:00,34.46,34.49,34.45,34.48,64800.0,26.9473,26.9707,26.9394,26.9629,64800.0
2013-05-16 11:55:00,34.48,34.48,34.45,34.45,11100.0,26.9629,26.9629,26.9394,26.9394,11100.0
2013-05-16 12:00:00,34.45,34.48,34.45,34.47,14800.0,26.9394,26.9629,26.9394,26.9551,14800.0
2013-05-16 12:05:00,34.48,34.48,34.46,34.46,11100.0,26.9629,26.9629,26.9473,26.9473,11100.0
2013-05-16 12:10:00,34.47,34.49,34.47,34.47,24500.0,26.9551,26.9707,26.9551,26.9551,24500.0
2013-05-16 12:15:00,34.48,34.48,34.46,34.48,16300.0,26.9629,26.9629,26.9473,26.9629,16300.0
2013-05-16 12:20:00,34.48,34.48,34.45,34.46,12800.0,26.9629,26.9629,26.9394,26.9473,12800.0
2013-05-16 12:25:00,34.45,34.46,34.41,34.43,64500.0,26.9394,26.9473,26.9082,26.9238,64500.0
2013-05-16 12:30:00,34.43,34.43,34.39,34.4,39900.0,26.9238,26.9238,26.8925,26.9003,39900.0
2013-05-16 12:35:00,34.41,34.41,34.4,34.41,8200.0,26.9082,26.9082,26.9003,26.9082,8200.0
2013-05-16 12:40:00,34.4,34.44,34.4,34.43,14100.0,26.9003,26.9316,26.9003,26.9238,14100.0
2013-05-16 12:45:00,34.43,34.43,34.39,34.39,11700.0,26.9238,26.9238,26.8925,26.8925,11700.0
2013-05-16 12:50:00,34.4,34.41,34.39,34.4,4600.0,26.9003,26.9082,26.8925,26.9003,4600.0
2013-05-16 12:55:00,34.4,34.42,34.4,34.41,20300.0,26.9003,26.916,26.9003,26.9082,20300.0
2013-05-16 13:00:00,34.4,34.41,34.39,34.4,9600.0,26.9003,26.9082,26.8925,26.9003,9600.0
2013-05-16 13:05:00,34.4,34.4,34.38,34.39,11900.0,26.9003,26.9003,26.8847,26.8925,11900.0
2013-05-16 13:10:00,34.4,34.42,34.39,34.41,9200.0,26.9003,26.916,26.8925,26.9082,9200.0
2013-05-16 13:15:00,34.41,34.42,34.41,34.41,8300.0,26.9082,26.916,26.9082,26.9082,8300.0
2013-05-16 13:20:00,34.42,34.42,34.35,34.35,110600.0,26.916,26.916,26.8612,26.8612,110600.0
2013-05-16 13:25:00,34.35,34.38,34.34,34.38,15000.0,26.8612,26.8847,26.8534,26.8847,15000.0
2013-05-16 13:30:00,34.38,34.4,34.37,34.4,7800.0,26.8847,26.9003,26.8769,26.9003,7800.0
2013-05-16 13:35:00,34.4,34.44,34.39,34.44,11400.0,26.9003,26.9316,26.8925,26.9316,11400.0
2013-05-16 13:40:00,34.43,34.45,34.43,34.45,8800.0,26.9238,26.9394,26.9238,26.9394,8800.0
2013-05-16 13:45:00,34.45,34.45,34.43,34.43,8000.0,26.9394,26.9394,26.9238,26.9238,8000.0
2013-05-16 13:50:00,34.44,34.46,34.42,34.45,12900.0,26.9316,26.9473,26.916,26.9394,12900.0
2013-05-16 13:55:00,34.46,34.46,34.44,34.44,11200.0,26.9473,26.9473,26.9316,26.9316,11200.0
2013-05-16 14:00:00,34.45,34.47,34.44,34.47,17100.0,26.9394,26.9551,26.9316,26.9551,17100.0
2013-05-16 14:05:00,34.47,34.5,34.46,34.49,14400.0,26.9551,26.9785,26.9473,26.9707,14400.0
2013-05-16 14:10:00,34.5,34.5,34.48,34.5,15300.0,26.9785,26.9785,26.9629,26.9785,15300.0
2013-05-16 14:15:00,34.49,34.5,34.49,34.5,12000.0,26.9707,26.9785,26.9707,26.9785,12000.0
2013-05-16 14:20:00,34.5,34.5,34.48,34.48,19500.0,26.9785,26.9785,26.9629,26.9629,19500.0
2013-05-16 14:25:00,34.49,34.49,34.46,34.49,22500.0,26.9707,26.9707,26.9473,26.9707,22500.0
2013-05-16 14:30:00,34.49,34.49,34.44,34.46,14900.0,26.9707,26.9707,26.9316,26.9473,14900.0
2013-05-16 14:35:00,34.45,34.47,34.45,34.46,9200.0,26.9394,26.9551,26.9394,26.9473,9200.0
2013-05-16 14:40:00,34.47,34.47,34.41,34.43,21100.0,26.9551,26.9551,26.9082,26.9238,21100.0
2013-05-16 14:45:00,34.43,34.48,34.42,34.48,20500.0,26.9238,26.9629,26.916,26.9629,20500.0
2013-05-16 14:50:00,34.48,34.49,34.45,34.46,23300.0,26.9629,26.9707,26.9394,26.9473,23300.0
2013-05-16 14:55:00,34.46,34.48,34.45,34.48,18100.0,26.9473,26.9629,26.9394,26.9629,18100.0
2013-05-16 15:00:00,34.47,34.49,34.46,34.49,27100.0,26.9551,26.9707,26.9473,26.9707,27100.0
2013-05-16 15:05:00,34.49,34.52,34.48,34.52,56400.0,26.9707,26.9942,26.9629,26.9942,56400.0
2013-05-16 15:10:00,34.51,34.52,34.5,34.51,20600.0,26.9864,26.9942,26.9785,26.9864,20600.0
2013-05-16 15:15:00,34.51,34.51,34.46,34.47,74800.0,26.9864,26.9864,26.9473,26.9551,74800.0
2013-05-16 15:20:00,34.47,34.48,34.45,34.46,107700.0,26.9551,26.9629,26.9394,26.9473,107700.0
2013-05-16 15:25:00,34.46,34.49,34.45,34.49,23300.0,26.9473,26.9707,26.9394,26.9707,23300.0
2013-05-16 15:30:00,34.48,34.48,34.46,34.47,39600.0,26.9629,26.9629,26.9473,26.9551,39600.0
2013-05-16 15:35:00,34.46,34.47,34.43,34.44,110000.0,26.9473,26.9551,26.9238,26.9316,110000.0
2013-05-16 15:40:00,34.44,34.51,34.44,34.51,63800.0,26.9316,26.9864,26.9316,26.9864,63800.0
2013-05-16 15:45:00,34.5,34.52,34.45,34.5,137800.0,26.9785,26.9942,26.9394,26.9785,137800.0
2013-05-16 15:50:00,34.51,34.52,34.49,34.52,92100.0,26.9864,26.9942,26.9707,26.9942,92100.0
2013-05-16 15:55:00,34.51,34.56,34.49,34.53,289800.0,26.9864,27.0255,26.9707,27.002,289800.0
2013-05-17 09:30:00,34.68,34.74,34.59,34.61,129600.0,27.1193,27.1662,27.0489,27.0646,129600.0
2013-05-17 09:35:00,34.62,34.72,34.61,34.7,13700.0,27.0724,27.1506,27.0646,27.1349,13700.0
2013-05-17 09:40:00,34.68,34.78,34.68,34.74,28100.0,27.1193,27.1975,27.1193,27.1662,28100.0
2013-05-17 09:45:00,34.75,34.79,34.74,34.76,19600.0,27.174,27.2053,27.1662,27.1818,19600.0
2013-05-17 09:50:00,34.77,34.86,34.76,34.82,25900.0,27.1897,27.26,27.1818,27.2288,25900.0
2013-05-17 09:55:00,34.83,34.9,34.8,34.88,20600.0,27.2366,27.2913,27.2131,27.2757,20600.0
2013-05-17 10:00:00,34.89,34.98,34.86,34.93,31600.0,27.2835,27.3539,27.26,27.3148,31600.0
2013-05-17 10:05:00,34.93,34.96,34.88,34.88,19900.0,27.3148,27.3382,27.2757,27.2757,19900.0
2013-05-17 10:10:00,34.89,34.9,34.84,34.84,12800.0,27.2835,27.2913,27.2444,27.2444,12800.0
2013-05-17 10:15:00,34.83,34.9,34.82,34.89,28100.0,27.2366,27.2913,27.2288,27.2835,28100.0
2013-05-17 10:20:00,34.9,34.91,34.89,34.9,32100.0,27.2913,27.2991,27.2835,27.2913,32100.0
2013-05-17 10:25:00,34.89,34.9,34.82,34.88,33500.0,27.2835,27.2913,27.2288,27.2757,33500.0
2013-05-17 10:30:00,34.89,34.92,34.88,34.91,15400.0,27.2835,27.307,27.2757,27.2991,15400.0
2013-05-17 10:35:00,34.92,34.94,34.82,34.82,22800.0,27.307,27.3226,27.2288,27.2288,22800.0
2013-05-17 10:40:00,34.83,34.85,34.82,34.82,23300.0,27.2366,27.2522,27.2288,27.2288,23300.0
2013-05-17 10:45:00,34.82,34.83,34.77,34.78,4100.0,27.2288,27.2366,27.1897,27.1975,4100.0
2013-05-17 10:50:00,34.78,34.78,34.75,34.75,11300.0,27.1975,27.1975,27.174,27.174,11300.0
2013-05-17 10:55:00,34.76,34.8,34.72,34.79,86800.0,27.1818,27.2131,27.1506,27.2053,86800.0
2013-05-17 11:00:00,34.79,34.79,34.73,34.73,29700.0,27.2053,27.2053,27.1584,27.1584,29700.0
2013-05-17 11:05:00,34.73,34.73,34.69,34.71,17800.0,27.1584,27.1584,27.1271,27.1427,17800.0
2013-05-17 11:10:00,34.71,34.78,34.69,34.77,19300.0,27.1427,27.1975,27.1271,27.1897,19300.0
2013-05-17 11:15:00,34.78,34.83,34.78,34.82,13700.0,27.1975,27.2366,27.1975,27.2288,13700.0
2013-05-17 11:20:00,34.83,34.89,34.83,34.89,26700.0,27.2366,27.2835,27.2366,27.2835,26700.0
2013-05-17 11:25:00,34.89,34.9,34.84,34.84,14400.0,27.2835,27.2913,27.2444,27.2444,14400.0
2013-05-17 11:30:00,34.85,34.85,34.78,34.79,16100.0,27.2522,27.2522,27.1975,27.2053,16100.0
2013-05-17 11:35:00,34.8,34.86,34.79,34.79,55400.0,27.2131,27.26,27.2053,27.2053,55400.0
2013-05-17 11:40:00,34.79,34.8,34.74,34.74,18700.0,27.2053,27.2131,27.1662,27.1662,18700.0
2013-05-17 11:45:00,34.74,34.75,34.72,34.72,6500.0,27.1662,27.174,27.1506,27.1506,6500.0
2013-05-17 11:50:00,34.73,34.76,34.7,34.7,12800.0,27.1584,27.1818,27.1349,27.1349,12800.0
2013-05-17 11:55:00,34.7,34.71,34.68,34.68,25700.0,27.1349,27.1427,27.1193,27.1193,25700.0
2013-05-17 12:00:00,34.68,34.69,34.62,34.62,22700.0,27.1193,27.1271,27.0724,27.0724,22700.0
2013-05-17 12:05:00,34.62,34.65,34.62,34.63,14500.0,27.0724,27.0958,27.0724,27.0802,14500.0
2013-05-17 12:10:00,34.63,34.65,34.61,34.64,14000.0,27.0802,27.0958,27.0646,27.088,14000.0
2013-05-17 12:15:00,34.64,34.65,34.62,34.63,8500.0,27.088,27.0958,27.0724,27.0802,8500.0
2013-05-17 12:20:00,34.63,34.66,34.63,34.64,17900.0,27.0802,27.1036,27.0802,27.088,17900.0
2013-05-17 12:25:00,34.64,34.68,34.63,34.67,11100.0,27.088,27.1193,27.0802,27.1115,11100.0
2013-05-17 12:30:00,34.68,34.73,34.67,34.7,19500.0,27.1193,27.1584,27.1115,27.1349,19500.0
2013-05-17 12:35:00,34.7,34.7,34.66,34.66,7400.0,27.1349,27.1349,27.1036,27.1036,7400.0
2013-05-17 12:40:00,34.66,34.71,34.66,34.71,10900.0,27.1036,27.1427,27.1036,27.1427,10900.0
2013-05-17 12:45:00,34.7,34.74,34.7,34.73,8600.0,27.1349,27.1662,27.1349,27.1584,8600.0
2013-05-17 12:50:00,34.74,34.74,34.68,34.69,11500.0,27.1662,27.1662,27.1193,27.1271,11500.0
2013-05-17 12:55:00,34.69,34.7,34.69,34.69,8300.0,27.1271,27.1349,27.1271,27.1271,8300.0
2013-05-17 13:00:00,34.69,34.71,34.69,34.7,6900.0,27.1271,27.1427,27.1271,27.1349,6900.0
2013-05-17 13:05:00,34.7,34.74,34.7,34.74,7800.0,27.1349,27.1662,27.1349,27.1662,7800.0
2013-05-17 13:10:00,34.74,34.76,34.73,34.75,12600.0,27.1662,27.1818,27.1584,27.174,12600.0
2013-05-17 13:15:00,34.74,34.75,34.73,34.74,6500.0,27.1662,27.174,27.1584,27.1662,6500.0
2013-05-17 13:20:00,34.75,34.76,34.74,34.75,5200.0,27.174,27.1818,27.1662,27.174,5200.0
2013-05-17 13:25:00,34.75,34.78,34.75,34.78,3200.0,27.174,27.1975,27.174,27.1975,3200.0
2013-05-17 13:30:00,34.77,34.77,34.76,34.77,6200.0,27.1897,27.1897,27.1818,27.1897,6200.0
2013-05-17 13:35:00,34.77,34.77,34.73,34.76,20500.0,27.1897,27.1897,27.1584,27.1818,20500.0
2013-05-17 13:40:00,34.76,34.79,34.76,34.77,8000.0,27.1818,27.2053,27.1818,27.1897,8000.0
2013-05-17 13:45:00,34.77,34.78,34.73,34.73,9500.0,27.1897,27.1975,27.1584,27.1584,9500.0
2013-05-17 13:50:00,34.73,34.73,34.72,34.73,6500.0,27.1584,27.1584,27.1506,27.1584,6500.0
2013-05-17 13:55:00,34.72,34.76,34.72,34.76,8800.0,27.1506,27.1818,27.1506,27.1818,8800.0
2013-05-17 14:00:00,34.76,34.79,34.75,34.79,7700.0,27.1818,27.2053,27.174,27.2053,7700.0
2013-05-17 14:05:00,34.79,34.8,34.79,34.8,15800.0,27.2053,27.2131,27.2053,27.2131,15800.0
2013-05-17 14:10:00,34.8,34.82,34.8,34.82,21100.0,27.2131,27.2288,27.2131,27.2288,21100.0
2013-05-17 14:15:00,34.82,34.86,34.81,34.86,13200.0,27.2288,27.26,27.2209,27.26,13200.0
2013-05-17 14:20:00,34.86,34.86,34.83,34.84,11000.0,27.26,27.26,27.2366,27.2444,11000.0
2013-05-17 14:25:00,34.85,34.86,34.84,34.86,9400.0,27.2522,27.26,27.2444,27.26,9400.0
2013-05-17 14:30:00,34.86,34.89,34.86,34.89,8300.0,27.26,27.2835,27.26,27.2835,8300.0
2013-05-17 14:35:00,34.88,34.89,34.86,34.87,15100.0,27.2757,27.2835,27.26,27.2679,15100.0
2013-05-17 14:40:00,34.87,34.88,34.84,34.88,13800.0,27.2679,27.2757,27.2444,27.2757,13800.0
2013-05-17 14:45:00,34.88,34.92,34.88,34.9,30900.0,27.2757,27.307,27.2757,27.2913,30900.0
2013-05-17 14:50:00,34.9,34.91,34.83,34.88,58800.0,27.2913,27.2991,27.2366,27.2757,58800.0
2013-05-17 14:55:00,34.88,34.9,34.88,34.9,24600.0,27.2757,27.2913,27.2757,27.2913,24600.0
2013-05-17 15:00:00,34.9,34.9,34.89,34.89,5900.0,27.2913,27.2913,27.2835,27.2835,5900.0
2013-05-17 15:05:00,34.89,34.9,34.84,34.85,23000.0,27.2835,27.2913,27.2444,27.2522,23000.0
2013-05-17 15:10:00,34.85,34.88,34.84,34.87,29200.0,27.2522,27.2757,27.2444,27.2679,29200.0
2013-05-17 15:15:00,34.87,34.87,34.85,34.86,14300.0,27.2679,27.2679,27.2522,27.26,14300.0
2013-05-17 15:20:00,34.86,34.9,34.86,34.9,18800.0,27.26,27.2913,27.26,27.2913,18800.0
2013-05-17 15:25:00,34.9,34.9,34.88,34.88,12500.0,27.2913,27.2913,27.2757,27.2757,12500.0
2013-05-17 15:30:00,34.89,34.9,34.89,34.89,28800.0,27.2835,27.2913,27.2835,27.2835,28800.0
2013-05-17 15:35:00,34.88,34.89,34.85,34.85,10300.0,27.2757,27.2835,27.2522,27.2522,10300.0
2013-05-17 15:40:00,34.86,34.91,34.84,34.89,116400.0,27.26,27.2991,27.2444,27.2835,116400.0
2013-05-17 15:45:00,34.89,34.9,34.88,34.89,18800.0,27.2835,27.2913,27.2757,27.2835,18800.0
2013-05-17 15:50:00,34.88,34.89,34.87,34.88,41300.0,27.2757,27.2835,27.2679,27.2757,41300.0
2013-05-17 15:55:00,34.89,34.9,34.84,34.9,282400.0,27.2835,27.2913,27.2444,27.2913,282400.0
2013-05-20 09:30:00,34.88,34.99,34.88,34.93,19900.0,27.2757,27.3617,27.2757,27.3148,19900.0
2013-05-20 09:35:00,34.94,34.95,34.87,34.94,15000.0,27.3226,27.3304,27.2679,27.3226,15000.0
2013-05-20 09:40:00,34.93,34.94,34.85,34.9,7000.0,27.3148,27.3226,27.2522,27.2913,7000.0
2013-05-20 09:45:00,34.91,34.91,34.84,34.88,10600.0,27.2991,27.2991,27.2444,27.2757,10600.0
2013-05-20 09:50:00,34.88,34.91,34.84,34.91,24400.0,27.2757,27.2991,27.2444,27.2991,24400.0
2013-05-20 09:55:00,34.92,34.92,34.87,34.9,4200.0,27.307,27.307,27.2679,27.2913,4200.0
2013-05-20 10:00:00,34.91,34.93,34.9,34.92,10700.0,27.2991,27.3148,27.2913,27.307,10700.0
2013-05-20 10:05:00,34.92,34.96,34.92,34.95,11300.0,27.307,27.3382,27.307,27.3304,11300.0
2013-05-20 10:10:00,34.94,34.96,34.92,34.95,17800.0,27.3226,27.3382,27.307,27.3304,17800.0
2013-05-20 10:15:00,34.95,34.96,34.94,34.96,16500.0,27.3304,27.3382,27.3226,27.3382,16500.0
2013-05-20 10:20:00,34.96,34.96,34.92,34.93,15300.0,27.3382,27.3382,27.307,27.3148,15300.0
2013-05-20 10:25:00,34.93,34.95,34.93,34.94,6200.0,27.3148,27.3304,27.3148,27.3226,6200.0
2013-05-20 10:30:00,34.94,34.97,34.94,34.96,11100.0,27.3226,27.3461,27.3226,27.3382,11100.0
2013-05-20 10:35:00,34.96,34.98,34.96,34.97,19200.0,27.3382,27.3539,27.3382,27.3461,19200.0
2013-05-20 10:40:00,34.98,34.99,34.97,34.98,9400.0,27.3539,27.3617,27.3461,27.3539,9400.0
2013-05-20 10:45:00,34.98,35.0,34.98,35.0,16100.0,27.3539,27.3695,27.3539,27.3695,16100.0
2013-05-20 10:50:00,35.0,35.0,34.97,34.97,19300.0,27.3695,27.3695,27.3461,27.3461,19300.0
2013-05-20 10:55:00,34.97,35.0,34.97,34.99,9600.0,27.3461,27.3695,27.3461,27.3617,9600.0
2013-05-20 11:00:00,35.0,35.02,34.98,35.02,42800.0,27.3695,27.3852,27.3539,27.3852,42800.0
2013-05-20 11:05:00,35.02,35.02,34.97,34.98,13800.0,27.3852,27.3852,27.3461,27.3539,13800.0
2013-05-20 11:10:00,34.97,34.99,34.95,34.99,10400.0,27.3461,27.3617,27.3304,27.3617,10400.0
2013-05-20 11:15:00,34.99,35.04,34.99,35.04,5900.0,27.3617,27.4008,27.3617,27.4008,5900.0
2013-05-20 11:20:00,35.04,35.05,35.02,35.04,21900.0,27.4008,27.4086,27.3852,27.4008,21900.0
2013-05-20 11:25:00,35.04,35.04,35.0,35.03,15500.0,27.4008,27.4008,27.3695,27.393,15500.0
2013-05-20 11:30:00,35.03,35.05,35.03,35.05,6600.0,27.393,27.4086,27.393,27.4086,6600.0
2013-05-20 11:35:00,35.05,35.06,35.04,35.06,12200.0,27.4086,27.4164,27.4008,27.4164,12200.0
2013-05-20 11:40:00,35.06,35.07,34.97,34.97,45800.0,27.4164,27.4243,27.3461,27.3461,45800.0
2013-05-20 11:45:00,34.97,35.01,34.97,35.01,13500.0,27.3461,27.3773,27.3461,27.3773,13500.0
2013-05-20 11:50:00,35.0,35.06,34.99,35.04,19000.0,27.3695,27.4164,27.3617,27.4008,19000.0
2013-05-20 11:55:00,35.04,35.04,35.01,35.03,7500.0,27.4008,27.4008,27.3773,27.393,7500.0
2013-05-20 12:00:00,35.03,35.06,35.02,35.06,10300.0,27.393,27.4164,27.3852,27.4164,10300.0
2013-05-20 12:05:00,35.07,35.07,35.06,35.06,8300.0,27.4243,27.4243,27.4164,27.4164,8300.0
2013-05-20 12:10:00,35.06,35.07,35.04,35.06,10700.0,27.4164,27.4243,27.4008,27.4164,10700.0
2013-05-20 12:15:00,35.06,35.07,35.04,35.05,9000.0,27.4164,27.4243,27.4008,27.4086,9000.0
2013-05-20 12:20:00,35.04,35.05,35.01,35.05,28300.0,27.4008,27.4086,27.3773,27.4086,28300.0
2013-05-20 12:25:00,35.06,35.08,35.06,35.08,8900.0,27.4164,27.4321,27.4164,27.4321,8900.0
2013-05-20 12:30:00,35.08,35.09,35.08,35.09,8800.0,27.4321,27.4399,27.4321,27.4399,8800.0
2013-05-20 12:35:00,35.08,35.1,35.07,35.09,12600.0,27.4321,27.4477,27.4243,27.4399,12600.0
2013-05-20 12:40:00,35.1,35.1,35.07,35.09,7400.0,27.4477,27.4477,27.4243,27.4399,7400.0
2013-05-20 12:45:00,35.08,35.08,35.05,35.05,8200.0,27.4321,27.4321,27.4086,27.4086,8200.0
2013-05-20 12:50:00,35.06,35.07,35.05,35.06,2900.0,27.4164,27.4243,27.4086,27.4164,2900.0
2013-05-20 12:55:00,35.07,35.07,35.05,35.05,14400.0,27.4243,27.4243,27.4086,27.4086,14400.0
2013-05-20 13:00:00,35.05,35.06,35.04,35.04,10800.0,27.4086,27.4164,27.4008,27.4008,10800.0
2013-05-20 13:05:00,35.03,35.05,35.03,35.05,2800.0,27.393,27.4086,27.393,27.4086,2800.0
2013-05-20 13:10:00,35.05,35.06,35.04,35.06,6200.0,27.4086,27.4164,27.4008,27.4164,6200.0
2013-05-20 13:15:00,35.06,35.06,34.97,34.97,18300.0,27.4164,27.4164,27.3461,27.3461,18300.0
2013-05-20 13:20:00,34.97,35.01,34.96,35.0,7900.0,27.3461,27.3773,27.3382,27.3695,7900.0
2013-05-20 13:25:00,35.0,35.0,34.97,34.98,7800.0,27.3695,27.3695,27.3461,27.3539,7800.0
2013-05-20 13:30:00,34.99,35.03,34.98,35.03,10800.0,27.3617,27.393,27.3539,27.393,10800.0
2013-05-20 13:35:00,35.03,35.04,35.0,35.01,15000.0,27.393,27.4008,27.3695,27.3773,15000.0
2013-05-20 13:40:00,35.01,35.01,34.97,34.98,7600.0,27.3773,27.3773,27.3461,27.3539,7600.0
2013-05-20 13:45:00,34.97,34.98,34.94,34.98,13000.0,27.3461,27.3539,27.3226,27.3539,13000.0
2013-05-20 13:50:00,34.98,35.02,34.98,35.01,22300.0,27.3539,27.3852,27.3539,27.3773,22300.0
2013-05-20 13:55:00,35.01,35.05,35.0,35.04,8600.0,27.3773,27.4086,27.3695,27.4008,8600.0
2013-05-20 14:00:00,35.05,35.05,35.01,35.01,23800.0,27.4086,27.4086,27.3773,27.3773,23800.0
2013-05-20 14:05:00,35.01,35.05,35.01,35.05,9800.0,27.3773,27.4086,27.3773,27.4086,9800.0
2013-05-20 14:10:00,35.05,35.05,35.04,35.05,5100.0,27.4086,27.4086,27.4008,27.4086,5100.0
2013-05-20 14:15:00,35.05,35.05,35.04,35.04,11400.0,27.4086,27.4086,27.4008,27.4008,11400.0
2013-05-20 14:20:00,35.04,35.06,35.04,35.05,14200.0,27.4008,27.4164,27.4008,27.4086,14200.0
2013-05-20 14:25:00,35.05,35.06,35.05,35.05,12000.0,27.4086,27.4164,27.4086,27.4086,12000.0
2013-05-20 14:30:00,35.05,35.07,35.04,35.05,21300.0,27.4086,27.4243,27.4008,27.4086,21300.0
2013-05-20 14:35:00,35.05,35.05,35.01,35.01,16300.0,27.4086,27.4086,27.3773,27.3773,16300.0
2013-05-20 14:40:00,35.01,35.02,34.98,35.0,13300.0,27.3773,27.3852,27.3539,27.3695,13300.0
2013-05-20 14:45:00,34.99,35.01,34.99,35.01,20000.0,27.3617,27.3773,27.3617,27.3773,20000.0
2013-05-20 14:50:00,35.02,35.04,35.02,35.04,11800.0,27.3852,27.4008,27.3852,27.4008,11800.0
2013-05-20 14:55:00,35.04,35.04,35.01,35.01,14500.0,27.4008,27.4008,27.3773,27.3773,14500.0
2013-05-20 15:00:00,35.01,35.02,35.01,35.01,8700.0,27.3773,27.3852,27.3773,27.3773,8700.0
2013-05-20 15:05:00,35.02,35.03,35.01,35.03,20000.0,27.3852,27.393,27.3773,27.393,20000.0
2013-05-20 15:10:00,35.02,35.04,35.02,35.04,17900.0,27.3852,27.4008,27.3852,27.4008,17900.0
2013-05-20 15:15:00,35.03,35.04,35.02,35.02,22800.0,27.393,27.4008,27.3852,27.3852,22800.0
2013-05-20 15:20:00,35.02,35.03,35.01,35.02,12900.0,27.3852,27.393,27.3773,27.3852,12900.0
2013-05-20 15:25:00,35.01,35.02,35.01,35.01,13800.0,27.3773,27.3852,27.3773,27.3773,13800.0
2013-05-20 15:30:00,35.01,35.02,35.0,35.0,22000.0,27.3773,27.3852,27.3695,27.3695,22000.0
2013-05-20 15:35:00,35.0,35.01,35.0,35.01,20200.0,27.3695,27.3773,27.3695,27.3773,20200.0
2013-05-20 15:40:00,35.0,35.04,35.0,35.02,41300.0,27.3695,27.4008,27.3695,27.3852,41300.0
2013-05-20 15:45:00,35.02,35.04,35.01,35.03,33000.0,27.3852,27.4008,27.3773,27.393,33000.0
2013-05-20 15:50:00,35.04,35.04,34.97,34.97,55100.0,27.4008,27.4008,27.3461,27.3461,55100.0
2013-05-20 15:55:00,34.97,34.99,34.94,34.96,174200.0,27.3461,27.3617,27.3226,27.3382,174200.0
2013-05-21 09:30:00,34.98,35.03,34.91,35.02,10900.0,27.3539,27.393,27.2991,27.3852,10900.0
2013-05-21 09:35:00,35.05,35.18,35.02,35.18,24800.0,27.4086,27.5103,27.3852,27.5103,24800.0
2013-05-21 09:40:00,35.17,35.18,35.1,35.17,20200.0,27.5025,27.5103,27.4477,27.5025,20200.0
2013-05-21 09:45:00,35.16,35.16,35.09,35.11,11900.0,27.4946,27.4946,27.4399,27.4555,11900.0
2013-05-21 09:50:00,35.13,35.17,35.11,35.16,6200.0,27.4712,27.5025,27.4555,27.4946,6200.0
2013-05-21 09:55:00,35.16,35.17,35.14,35.14,18700.0,27.4946,27.5025,27.479,27.479,18700.0
2013-05-21 10:00:00,35.15,35.17,35.11,35.12,23900.0,27.4868,27.5025,27.4555,27.4634,23900.0
2013-05-21 10:05:00,35.12,35.14,35.09,35.09,10300.0,27.4634,27.479,27.4399,27.4399,10300.0
2013-05-21 10:10:00,35.09,35.09,35.03,35.05,10000.0,27.4399,27.4399,27.393,27.4086,10000.0
2013-05-21 10:15:00,35.04,35.07,35.04,35.06,7000.0,27.4008,27.4243,27.4008,27.4164,7000.0
2013-05-21 10:20:00,35.06,35.07,35.04,35.05,8300.0,27.4164,27.4243,27.4008,27.4086,8300.0
2013-05-21 10:25:00,35.03,35.14,35.03,35.14,8400.0,27.393,27.479,27.393,27.479,8400.0
2013-05-21 10:30:00,35.14,35.15,35.11,35.11,11100.0,27.479,27.4868,27.4555,27.4555,11100.0
2013-05-21 10:35:00,35.11,35.14,35.09,35.14,14300.0,27.4555,27.479,27.4399,27.479,14300.0
2013-05-21 10:40:00,35.14,35.15,35.12,35.14,7900.0,27.479,27.4868,27.4634,27.479,7900.0
2013-05-21 10:45:00,35.15,35.15,35.12,35.13,6800.0,27.4868,27.4868,27.4634,27.4712,6800.0
2013-05-21 10:50:00,35.13,35.13,35.11,35.11,20400.0,27.4712,27.4712,27.4555,27.4555,20400.0
2013-05-21 10:55:00,35.12,35.14,35.1,35.14,11500.0,27.4634,27.479,27.4477,27.479,11500.0
2013-05-21 11:00:00,35.13,35.17,35.12,35.16,11400.0,27.4712,27.5025,27.4634,27.4946,11400.0
2013-05-21 11:05:00,35.17,35.21,35.17,35.2,8100.0,27.5025,27.5337,27.5025,27.5259,8100.0
2013-05-21 11:10:00,35.2,35.2,35.16,35.19,9100.0,27.5259,27.5259,27.4946,27.5181,9100.0
2013-05-21 11:15:00,35.18,35.2,35.18,35.18,10300.0,27.5103,27.5259,27.5103,27.5103,10300.0
2013-05-21 11:20:00,35.18,35.18,35.13,35.13,8300.0,27.5103,27.5103,27.4712,27.4712,8300.0
2013-05-21 11:25:00,35.14,35.15,35.12,35.14,3200.0,27.479,27.4868,27.4634,27.479,3200.0
2013-05-21 11:30:00,35.15,35.21,35.15,35.21,23500.0,27.4868,27.5337,27.4868,27.5337,23500.0
2013-05-21 11:35:00,35.21,35.22,35.17,35.17,9100.0,27.5337,27.5416,27.5025,27.5025,9100.0
2013-05-21 11:40:00,35.17,35.17,35.16,35.16,7800.0,27.5025,27.5025,27.4946,27.4946,7800.0
2013-05-21 11:45:00,35.16,35.18,35.15,35.15,6600.0,27.4946,27.5103,27.4868,27.4868,6600.0
2013-05-21 11:50:00,35.15,35.17,35.13,35.13,15900.0,27.4868,27.5025,27.4712,27.4712,15900.0
2013-05-21 11:55:00,35.13,35.15,35.11,35.13,11200.0,27.4712,27.4868,27.4555,27.4712,11200.0
2013-05-21 12:00:00,35.13,35.17,35.13,35.17,4700.0,27.4712,27.5025,27.4712,27.5025,4700.0
2013-05-21 12:05:00,35.17,35.2,35.17,35.18,4600.0,27.5025,27.5259,27.5025,27.5103,4600.0
2013-05-21 12:10:00,35.18,35.22,35.18,35.22,4700.0,27.5103,27.5416,27.5103,27.5416,4700.0
2013-05-21 12:15:00,35.23,35.23,35.22,35.22,4300.0,27.5494,27.5494,27.5416,27.5416,4300.0
2013-05-21 12:20:00,35.23,35.23,35.21,35.21,4000.0,27.5494,27.5494,27.5337,27.5337,4000.0
2013-05-21 12:25:00,35.2,35.22,35.2,35.21,4100.0,27.5259,27.5416,27.5259,27.5337,4100.0
2013-05-21 12:30:00,35.21,35.21,35.19,35.2,3500.0,27.5337,27.5337,27.5181,27.5259,3500.0
2013-05-21 12:35:00,35.2,35.22,35.18,35.18,21100.0,27.5259,27.5416,27.5103,27.5103,21100.0
2013-05-21 12:40:00,35.18,35.19,35.16,35.18,4700.0,27.5103,27.5181,27.4946,27.5103,4700.0
2013-05-21 12:45:00,35.18,35.2,35.18,35.2,3600.0,27.5103,27.5259,27.5103,27.5259,3600.0
2013-05-21 12:50:00,35.2,35.2,35.18,35.18,3800.0,27.5259,27.5259,27.5103,27.5103,3800.0
2013-05-21 12:55:00,35.18,35.18,35.14,35.18,5800.0,27.5103,27.5103,27.479,27.5103,5800.0
2013-05-21 13:00:00,35.18,35.18,35.17,35.17,4400.0,27.5103,27.5103,27.5025,27.5025,4400.0
2013-05-21 13:05:00,35.17,35.24,35.17,35.23,14300.0,27.5025,27.5572,27.5025,27.5494,14300.0
2013-05-21 13:10:00,35.23,35.24,35.19,35.22,4900.0,27.5494,27.5572,27.5181,27.5416,4900.0
2013-05-21 13:15:00,35.21,35.22,35.21,35.22,1600.0,27.5337,27.5416,27.5337,27.5416,1600.0
2013-05-21 13:20:00,35.22,35.24,35.21,35.21,19900.0,27.5416,27.5572,27.5337,27.5337,19900.0
2013-05-21 13:25:00,35.21,35.24,35.21,35.22,2800.0,27.5337,27.5572,27.5337,27.5416,2800.0
2013-05-21 13:30:00,35.22,35.23,35.21,35.21,5800.0,27.5416,27.5494,27.5337,27.5337,5800.0
2013-05-21 13:35:00,35.2,35.22,35.2,35.21,4900.0,27.5259,27.5416,27.5259,27.5337,4900.0
2013-05-21 13:40:00,35.22,35.22,35.2,35.2,3500.0,27.5416,27.5416,27.5259,27.5259,3500.0
2013-05-21 13:45:00,35.2,35.2,35.19,35.2,2300.0,27.5259,27.5259,27.5181,27.5259,2300.0
2013-05-21 13:50:00,35.2,35.24,35.2,35.23,7400.0,27.5259,27.5572,27.5259,27.5494,7400.0
2013-05-21 13:55:00,35.22,35.23,35.21,35.22,12900.0,27.5416,27.5494,27.5337,27.5416,12900.0
2013-05-21 14:00:00,35.21,35.24,35.2,35.23,11800.0,27.5337,27.5572,27.5259,27.5494,11800.0
2013-05-21 14:05:00,35.23,35.23,35.22,35.22,5600.0,27.5494,27.5494,27.5416,27.5416,5600.0
2013-05-21 14:10:00,35.22,35.23,35.22,35.23,6700.0,27.5416,27.5494,27.5416,27.5494,6700.0
2013-05-21 14:15:00,35.23,35.27,35.22,35.27,33200.0,27.5494,27.5807,27.5416,27.5807,33200.0
2013-05-21 14:20:00,35.26,35.26,35.24,35.26,12100.0,27.5728,27.5728,27.5572,27.5728,12100.0
2013-05-21 14:25:00,35.26,35.28,35.25,35.26,16200.0,27.5728,27.5885,27.565,27.5728,16200.0
2013-05-21 14:30:00,35.24,35.27,35.23,35.27,17100.0,27.5572,27.5807,27.5494,27.5807,17100.0
2013-05-21 14:35:00,35.27,35.28,35.25,35.26,13700.0,27.5807,27.5885,27.565,27.5728,13700.0
2013-05-21 14:40:00,35.25,35.26,35.25,35.26,2400.0,27.565,27.5728,27.565,27.5728,2400.0
2013-05-21 14:45:00,35.26,35.27,35.23,35.27,28300.0,27.5728,27.5807,27.5494,27.5807,28300.0
2013-05-21 14:50:00,35.27,35.27,35.21,35.21,11100.0,27.5807,27.5807,27.5337,27.5337,11100.0
2013-05-21 14:55:00,35.22,35.23,35.21,35.22,3100.0,27.5416,27.5494,27.5337,27.5416,3100.0
2013-05-21 15:00:00,35.22,35.22,35.15,35.15,8200.0,27.5416,27.5416,27.4868,27.4868,8200.0
2013-05-21 15:05:00,35.15,35.18,35.13,35.18,18600.0,27.4868,27.5103,27.4712,27.5103,18600.0
2013-05-21 15:10:00,35.17,35.21,35.15,35.16,16300.0,27.5025,27.5337,27.4868,27.4946,16300.0
2013-05-21 15:15:00,35.16,35.16,35.14,35.15,16200.0,27.4946,27.4946,27.479,27.4868,16200.0
2013-05-21 15:20:00,35.15,35.18,35.14,35.17,37500.0,27.4868,27.5103,27.479,27.5025,37500.0
2013-05-21 15:25:00,35.17,35.18,35.14,35.14,15600.0,27.5025,27.5103,27.479,27.479,15600.0
2013-05-21 15:30:00,35.15,35.15,35.1,35.1,13900.0,27.4868,27.4868,27.4477,27.4477,13900.0
2013-05-21 15:35:00,35.11,35.12,35.09,35.11,16900.0,27.4555,27.4634,27.4399,27.4555,16900.0
2013-05-21 15:40:00,35.11,35.13,35.1,35.11,31400.0,27.4555,27.4712,27.4477,27.4555,31400.0
2013-05-21 15:45:00,35.1,35.12,35.09,35.12,37000.0,27.4477,27.4634,27.4399,27.4634,37000.0
2013-05-21 15:50:00,35.12,35.14,35.11,35.13,23200.0,27.4634,27.479,27.4555,27.4712,23200.0
2013-05-21 15:55:00,35.12,35.12,35.1,35.11,65900.0,27.4634,27.4634,27.4477,27.4555,65900.0
2013-05-22 09:30:00,35.06,35.06,34.88,34.9,18700.0,27.4164,27.4164,27.2757,27.2913,18700.0
2013-05-22 09:35:00,34.93,35.07,34.9,35.07,21300.0,27.3148,27.4243,27.2913,27.4243,21300.0
2013-05-22 09:40:00,35.05,35.05,34.97,34.97,20100.0,27.4086,27.4086,27.3461,27.3461,20100.0
2013-05-22 09:45:00,35.0,35.03,34.97,34.98,8000.0,27.3695,27.393,27.3461,27.3539,8000.0
2013-05-22 09:50:00,34.98,34.99,34.95,34.99,11400.0,27.3539,27.3617,27.3304,27.3617,11400.0
2013-05-22 09:55:00,34.98,35.02,34.95,35.02,17000.0,27.3539,27.3852,27.3304,27.3852,17000.0
2013-05-22 10:00:00,35.01,35.14,35.01,35.14,33500.0,27.3773,27.479,27.3773,27.479,33500.0
2013-05-22 10:05:00,35.14,35.2,35.13,35.19,12300.0,27.479,27.5259,27.4712,27.5181,12300.0
2013-05-22 10:10:00,35.19,35.28,35.19,35.27,8600.0,27.5181,27.5885,27.5181,27.5807,8600.0
2013-05-22 10:15:00,35.25,35.25,35.16,35.16,10800.0,27.565,27.565,27.4946,27.4946,10800.0
2013-05-22 10:20:00,35.16,35.16,35.11,35.16,36500.0,27.4946,27.4946,27.4555,27.4946,36500.0
2013-05-22 10:25:00,35.16,35.23,35.13,35.22,19300.0,27.4946,27.5494,27.4712,27.5416,19300.0
2013-05-22 10:30:00,35.22,35.23,35.13,35.13,10100.0,27.5416,27.5494,27.4712,27.4712,10100.0
2013-05-22 10:35:00,35.12,35.12,34.95,35.0,41300.0,27.4634,27.4634,27.3304,27.3695,41300.0
2013-05-22 10:40:00,34.99,35.06,34.98,35.04,18400.0,27.3617,27.4164,27.3539,27.4008,18400.0
2013-05-22 10:45:00,35.05,35.06,34.98,35.03,18000.0,27.4086,27.4164,27.3539,27.393,18000.0
2013-05-22 10:50:00,35.04,35.06,35.02,35.05,15700.0,27.4008,27.4164,27.3852,27.4086,15700.0
2013-05-22 10:55:00,35.04,35.07,35.01,35.05,13900.0,27.4008,27.4243,27.3773,27.4086,13900.0
2013-05-22 11:00:00,35.05,35.05,35.01,35.03,6900.0,27.4086,27.4086,27.3773,27.393,6900.0
2013-05-22 11:05:00,35.03,35.09,35.02,35.07,10100.0,27.393,27.4399,27.3852,27.4243,10100.0
2013-05-22 11:10:00,35.07,35.13,35.06,35.11,12400.0,27.4243,27.4712,27.4164,27.4555,12400.0
2013-05-22 11:15:00,35.11,35.11,35.05,35.07,11800.0,27.4555,27.4555,27.4086,27.4243,11800.0
2013-05-22 11:20:00,35.06,35.08,35.06,35.08,5600.0,27.4164,27.4321,27.4164,27.4321,5600.0
2013-05-22 11:25:00,35.07,35.07,35.04,35.06,4900.0,27.4243,27.4243,27.4008,27.4164,4900.0
2013-05-22 11:30:00,35.06,35.11,35.06,35.09,7000.0,27.4164,27.4555,27.4164,27.4399,7000.0
2013-05-22 11:35:00,35.09,35.09,35.06,35.06,4600.0,27.4399,27.4399,27.4164,27.4164,4600.0
2013-05-22 11:40:00,35.06,35.07,35.05,35.06,3400.0,27.4164,27.4243,27.4086,27.4164,3400.0
2013-05-22 11:45:00,35.06,35.12,35.06,35.11,8500.0,27.4164,27.4634,27.4164,27.4555,8500.0
2013-05-22 11:50:00,35.1,35.11,35.07,35.07,6600.0,27.4477,27.4555,27.4243,27.4243,6600.0
2013-05-22 11:55:00,35.07,35.09,35.05,35.07,8400.0,27.4243,27.4399,27.4086,27.4243,8400.0
2013-05-22 12:00:00,35.07,35.07,35.04,35.04,4900.0,27.4243,27.4243,27.4008,27.4008,4900.0
2013-05-22 12:05:00,35.03,35.05,35.01,35.01,14400.0,27.393,27.4086,27.3773,27.3773,14400.0
2013-05-22 12:10:00,35.01,35.02,35.0,35.02,12700.0,27.3773,27.3852,27.3695,27.3852,12700.0
2013-05-22 12:15:00,35.01,35.01,34.99,35.0,6900.0,27.3773,27.3773,27.3617,27.3695,6900.0
2013-05-22 12:20:00,35.0,35.03,35.0,35.03,7600.0,27.3695,27.393,27.3695,27.393,7600.0
2013-05-22 12:25:00,35.03,35.03,34.98,35.01,15900.0,27.393,27.393,27.3539,27.3773,15900.0
2013-05-22 12:30:00,35.01,35.02,35.0,35.0,16400.0,27.3773,27.3852,27.3695,27.3695,16400.0
2013-05-22 12:35:00,35.01,35.02,34.99,35.02,14700.0,27.3773,27.3852,27.3617,27.3852,14700.0
2013-05-22 12:40:00,35.02,35.02,35.0,35.01,9300.0,27.3852,27.3852,27.3695,27.3773,9300.0
2013-05-22 12:45:00,35.01,35.03,35.01,35.02,5100.0,27.3773,27.393,27.3773,27.3852,5100.0
2013-05-22 12:50:00,35.02,35.03,35.02,35.03,4200.0,27.3852,27.393,27.3852,27.393,4200.0
2013-05-22 12:55:00,35.03,35.07,35.03,35.07,6500.0,27.393,27.4243,27.393,27.4243,6500.0
2013-05-22 13:00:00,35.06,35.07,35.05,35.05,5000.0,27.4164,27.4243,27.4086,27.4086,5000.0
2013-05-22 13:05:00,35.05,35.05,34.99,35.0,15700.0,27.4086,27.4086,27.3617,27.3695,15700.0
2013-05-22 13:10:00,35.01,35.02,34.96,34.97,8000.0,27.3773,27.3852,27.3382,27.3461,8000.0
2013-05-22 13:15:00,34.97,34.97,34.92,34.93,11500.0,27.3461,27.3461,27.307,27.3148,11500.0
2013-05-22 13:20:00,34.93,34.93,34.9,34.93,5800.0,27.3148,27.3148,27.2913,27.3148,5800.0
2013-05-22 13:25:00,34.93,34.93,34.88,34.88,10000.0,27.3148,27.3148,27.2757,27.2757,10000.0
2013-05-22 13:30:00,34.88,34.89,34.86,34.86,12500.0,27.2757,27.2835,27.26,27.26,12500.0
2013-05-22 13:35:00,34.87,34.91,34.87,34.9,4200.0,27.2679,27.2991,27.2679,27.2913,4200.0
2013-05-22 13:40:00,34.91,34.93,34.87,34.87,8700.0,27.2991,27.3148,27.2679,27.2679,8700.0
2013-05-22 13:45:00,34.87,34.89,34.83,34.87,10000.0,27.2679,27.2835,27.2366,27.2679,10000.0
2013-05-22 13:50:00,34.88,34.93,34.88,34.92,5600.0,27.2757,27.3148,27.2757,27.307,5600.0
2013-05-22 13:55:00,34.92,34.93,34.9,34.91,6500.0,27.307,27.3148,27.2913,27.2991,6500.0
2013-05-22 14:00:00,34.91,34.96,34.8,34.8,26800.0,27.2991,27.3382,27.2131,27.2131,26800.0
2013-05-22 14:05:00,34.8,34.85,34.73,34.82,33000.0,27.2131,27.2522,27.1584,27.2288,33000.0
2013-05-22 14:10:00,34.82,34.82,34.71,34.76,14300.0,27.2288,27.2288,27.1427,27.1818,14300.0
2013-05-22 14:15:00,34.75,34.84,34.74,34.84,9800.0,27.174,27.2444,27.1662,27.2444,9800.0
2013-05-22 14:20:00,34.83,34.84,34.79,34.79,9500.0,27.2366,27.2444,27.2053,27.2053,9500.0
2013-05-22 14:25:00,34.8,34.83,34.79,34.81,25200.0,27.2131,27.2366,27.2053,27.2209,25200.0
2013-05-22 14:30:00,34.81,34.83,34.79,34.83,14100.0,27.2209,27.2366,27.2053,27.2366,14100.0
2013-05-22 14:35:00,34.83,34.83,34.74,34.76,30800.0,27.2366,27.2366,27.1662,27.1818,30800.0
2013-05-22 14:40:00,34.77,34.77,34.71,34.75,11700.0,27.1897,27.1897,27.1427,27.174,11700.0
2013-05-22 14:45:00,34.75,34.81,34.74,34.8,9700.0,27.174,27.2209,27.1662,27.2131,9700.0
2013-05-22 14:50:00,34.81,34.83,34.81,34.82,11000.0,27.2209,27.2366,27.2209,27.2288,11000.0
2013-05-22 14:55:00,34.82,34.86,34.82,34.83,7300.0,27.2288,27.26,27.2288,27.2366,7300.0
2013-05-22 15:00:00,34.83,34.83,34.71,34.71,18600.0,27.2366,27.2366,27.1427,27.1427,18600.0
2013-05-22 15:05:00,34.71,34.71,34.63,34.67,16700.0,27.1427,27.1427,27.0802,27.1115,16700.0
2013-05-22 15:10:00,34.67,34.73,34.67,34.7,11000.0,27.1115,27.1584,27.1115,27.1349,11000.0
2013-05-22 15:15:00,34.7,34.7,34.62,34.62,17500.0,27.1349,27.1349,27.0724,27.0724,17500.0
2013-05-22 15:20:00,34.62,34.64,34.6,34.62,20200.0,27.0724,27.088,27.0567,27.0724,20200.0
2013-05-22 15:25:00,34.62,34.63,34.55,34.55,19200.0,27.0724,27.0802,27.0176,27.0176,19200.0
2013-05-22 15:30:00,34.55,34.59,34.51,34.58,30200.0,27.0176,27.0489,26.9864,27.0411,30200.0
2013-05-22 15:35:00,34.58,34.61,34.56,34.57,17100.0,27.0411,27.0646,27.0255,27.0333,17100.0
2013-05-22 15:40:00,34.57,34.59,34.56,34.59,28700.0,27.0333,27.0489,27.0255,27.0489,28700.0
2013-05-22 15:45:00,34.59,34.59,34.52,34.53,44000.0,27.0489,27.0489,26.9942,27.002,44000.0
2013-05-22 15:50:00,34.53,34.58,34.52,34.54,59000.0,27.002,27.0411,26.9942,27.0098,59000.0
2013-05-22 15:55:00,34.54,34.56,34.51,34.56,80400.0,27.0098,27.0255,26.9864,27.0255,80400.0
2013-05-23 09:30:00,34.77,35.0,34.64,34.82,82200.0,27.1897,27.3695,27.088,27.2288,82200.0
2013-05-23 09:35:00,34.84,34.85,34.75,34.83,30600.0,27.2444,27.2522,27.174,27.2366,30600.0
2013-05-23 09:40:00,34.84,34.95,34.79,34.81,37400.0,27.2444,27.3304,27.2053,27.2209,37400.0
2013-05-23 09:45:00,34.82,34.82,34.75,34.75,25300.0,27.2288,27.2288,27.174,27.174,25300.0
2013-05-23 09:50:00,34.76,34.76,34.66,34.69,41800.0,27.1818,27.1818,27.1036,27.1271,41800.0
2013-05-23 09:55:00,34.7,34.72,34.64,34.68,36600.0,27.1349,27.1506,27.088,27.1193,36600.0
2013-05-23 10:00:00,34.69,34.77,34.66,34.77,45100.0,27.1271,27.1897,27.1036,27.1897,45100.0
2013-05-23 10:05:00,34.76,34.77,34.74,34.75,32500.0,27.1818,27.1897,27.1662,27.174,32500.0
2013-05-23 10:10:00,34.74,34.81,34.73,34.77,36500.0,27.1662,27.2209,27.1584,27.1897,36500.0
2013-05-23 10:15:00,34.77,34.83,34.76,34.79,16700.0,27.1897,27.2366,27.1818,27.2053,16700.0
2013-05-23 10:20:00,34.79,34.81,34.75,34.75,43100.0,27.2053,27.2209,27.174,27.174,43100.0
2013-05-23 10:25:00,34.75,34.78,34.67,34.68,28300.0,27.174,27.1975,27.1115,27.1193,28300.0
2013-05-23 10:30:00,34.67,34.7,34.67,34.67,14400.0,27.1115,27.1349,27.1115,27.1115,14400.0
2013-05-23 10:35:00,34.67,34.69,34.62,34.62,26200.0,27.1115,27.1271,27.0724,27.0724,26200.0
2013-05-23 10:40:00,34.63,34.63,34.54,34.6,30200.0,27.0802,27.0802,27.0098,27.0567,30200.0
2013-05-23 10:45:00,34.6,34.65,34.57,34.57,43700.0,27.0567,27.0958,27.0333,27.0333,43700.0
2013-05-23 10:50:00,34.57,34.67,34.57,34.67,14000.0,27.0333,27.1115,27.0333,27.1115,14000.0
2013-05-23 10:55:00,34.67,34.68,34.59,34.6,75000.0,27.1115,27.1193,27.0489,27.0567,75000.0
2013-05-23 11:00:00,34.6,34.69,34.6,34.69,13300.0,27.0567,27.1271,27.0567,27.1271,13300.0
2013-05-23 11:05:00,34.69,34.74,34.69,34.74,17600.0,27.1271,27.1662,27.1271,27.1662,17600.0
2013-05-23 11:10:00,34.74,34.79,34.73,34.74,32900.0,27.1662,27.2053,27.1584,27.1662,32900.0
2013-05-23 11:15:00,34.74,34.81,34.72,34.81,27900.0,27.1662,27.2209,27.1506,27.2209,27900.0
2013-05-23 11:20:00,34.81,34.86,34.8,34.86,9500.0,27.2209,27.26,27.2131,27.26,9500.0
2013-05-23 11:25:00,34.86,34.86,34.76,34.76,9200.0,27.26,27.26,27.1818,27.1818,9200.0
2013-05-23 11:30:00,34.76,34.77,34.73,34.77,14300.0,27.1818,27.1897,27.1584,27.1897,14300.0
2013-05-23 11:35:00,34.77,34.85,34.77,34.85,37500.0,27.1897,27.2522,27.1897,27.2522,37500.0
2013-05-23 11:40:00,34.84,34.86,34.83,34.83,16700.0,27.2444,27.26,27.2366,27.2366,16700.0
2013-05-23 11:45:00,34.82,34.83,34.79,34.8,23700.0,27.2288,27.2366,27.2053,27.2131,23700.0
2013-05-23 11:50:00,34.8,34.81,34.76,34.76,7800.0,27.2131,27.2209,27.1818,27.1818,7800.0
2013-05-23 11:55:00,34.76,34.77,34.75,34.75,3600.0,27.1818,27.1897,27.174,27.174,3600.0
2013-05-23 12:00:00,34.76,34.8,34.75,34.78,34900.0,27.1818,27.2131,27.174,27.1975,34900.0
2013-05-23 12:05:00,34.77,34.81,34.77,34.81,9900.0,27.1897,27.2209,27.1897,27.2209,9900.0
2013-05-23 12:10:00,34.8,34.83,34.77,34.78,31800.0,27.2131,27.2366,27.1897,27.1975,31800.0
2013-05-23 12:15:00,34.78,34.8,34.76,34.77,7300.0,27.1975,27.2131,27.1818,27.1897,7300.0
2013-05-23 12:20:00,34.77,34.78,34.77,34.78,7800.0,27.1897,27.1975,27.1897,27.1975,7800.0
2013-05-23 12:25:00,34.78,34.79,34.77,34.77,3800.0,27.1975,27.2053,27.1897,27.1897,3800.0
2013-05-23 12:30:00,34.77,34.77,34.73,34.75,13700.0,27.1897,27.1897,27.1584,27.174,13700.0
2013-05-23 12:35:00,34.75,34.75,34.73,34.73,5900.0,27.174,27.174,27.1584,27.1584,5900.0
2013-05-23 12:40:00,34.72,34.73,34.71,34.73,11300.0,27.1506,27.1584,27.1427,27.1584,11300.0
2013-05-23 12:45:00,34.73,34.78,34.73,34.78,3500.0,27.1584,27.1975,27.1584,27.1975,3500.0
2013-05-23 12:50:00,34.78,34.78,34.77,34.77,7400.0,27.1975,27.1975,27.1897,27.1897,7400.0
2013-05-23 12:55:00,34.77,34.78,34.76,34.77,7800.0,27.1897,27.1975,27.1818,27.1897,7800.0
2013-05-23 13:00:00,34.77,34.77,34.75,34.76,10400.0,27.1897,27.1897,27.174,27.1818,10400.0
2013-05-23 13:05:00,34.76,34.77,34.72,34.72,7400.0,27.1818,27.1897,27.1506,27.1506,7400.0
2013-05-23 13:10:00,34.73,34.73,34.72,34.73,11600.0,27.1584,27.1584,27.1506,27.1584,11600.0
2013-05-23 13:15:00,34.74,34.74,34.73,34.73,8500.0,27.1662,27.1662,27.1584,27.1584,8500.0
2013-05-23 13:20:00,34.73,34.73,34.7,34.71,9100.0,27.1584,27.1584,27.1349,27.1427,9100.0
2013-05-23 13:25:00,34.71,34.71,34.67,34.69,12900.0,27.1427,27.1427,27.1115,27.1271,12900.0
2013-05-23 13:30:00,34.7,34.7,34.69,34.69,19600.0,27.1349,27.1349,27.1271,27.1271,19600.0
2013-05-23 13:35:00,34.69,34.7,34.69,34.7,8300.0,27.1271,27.1349,27.1271,27.1349,8300.0
2013-05-23 13:40:00,34.7,34.7,34.67,34.68,13300.0,27.1349,27.1349,27.1115,27.1193,13300.0
2013-05-23 13:45:00,34.69,34.69,34.66,34.68,11800.0,27.1271,27.1271,27.1036,27.1193,11800.0
2013-05-23 13:50:00,34.68,34.72,34.68,34.71,8600.0,27.1193,27.1506,27.1193,27.1427,8600.0
2013-05-23 13:55:00,34.71,34.77,34.71,34.77,9500.0,27.1427,27.1897,27.1427,27.1897,9500.0
2013-05-23 14:00:00,34.76,34.77,34.75,34.76,7500.0,27.1818,27.1897,27.174,27.1818,7500.0
2013-05-23 14:05:00,34.76,34.81,34.76,34.81,5200.0,27.1818,27.2209,27.1818,27.2209,5200.0
2013-05-23 14:10:00,34.82,34.83,34.79,34.8,10900.0,27.2288,27.2366,27.2053,27.2131,10900.0
2013-05-23 14:15:00,34.8,34.8,34.77,34.78,24400.0,27.2131,27.2131,27.1897,27.1975,24400.0
2013-05-23 14:20:00,34.78,34.8,34.78,34.8,7300.0,27.1975,27.2131,27.1975,27.2131,7300.0
2013-05-23 14:25:00,34.8,34.81,34.76,34.77,5900.0,27.2131,27.2209,27.1818,27.1897,5900.0
2013-05-23 14:30:00,34.76,34.76,34.71,34.72,9000.0,27.1818,27.1818,27.1427,27.1506,9000.0
2013-05-23 14:35:00,34.72,34.72,34.71,34.72,11200.0,27.1506,27.1506,27.1427,27.1506,11200.0
2013-05-23 14:40:00,34.72,34.79,34.71,34.79,22100.0,27.1506,27.2053,27.1427,27.2053,22100.0
2013-05-23 14:45:00,34.8,34.81,34.79,34.81,21600.0,27.2131,27.2209,27.2053,27.2209,21600.0
2013-05-23 14:50:00,34.82,34.82,34.8,34.81,7000.0,27.2288,27.2288,27.2131,27.2209,7000.0
2013-05-23 14:55:00,34.81,34.81,34.78,34.78,11800.0,27.2209,27.2209,27.1975,27.1975,11800.0
2013-05-23 15:00:00,34.79,34.79,34.76,34.76,14400.0,27.2053,27.2053,27.1818,27.1818,14400.0
2013-05-23 15:05:00,34.76,34.79,34.76,34.79,13500.0,27.1818,27.2053,27.1818,27.2053,13500.0
2013-05-23 15:10:00,34.79,34.8,34.78,34.79,12800.0,27.2053,27.2131,27.1975,27.2053,12800.0
2013-05-23 15:15:00,34.79,34.79,34.72,34.75,18700.0,27.2053,27.2053,27.1506,27.174,18700.0
2013-05-23 15:20:00,34.75,34.75,34.71,34.72,18700.0,27.174,27.174,27.1427,27.1506,18700.0
2013-05-23 15:25:00,34.72,34.76,34.71,34.75,31400.0,27.1506,27.1818,27.1427,27.174,31400.0
2013-05-23 15:30:00,34.76,34.77,34.73,34.74,25200.0,27.1818,27.1897,27.1584,27.1662,25200.0
2013-05-23 15:35:00,34.75,34.77,34.72,34.73,42900.0,27.174,27.1897,27.1506,27.1584,42900.0
2013-05-23 15:40:00,34.73,34.79,34.73,34.77,22800.0,27.1584,27.2053,27.1584,27.1897,22800.0
2013-05-23 15:45:00,34.77,34.77,34.73,34.74,54300.0,27.1897,27.1897,27.1584,27.1662,54300.0
2013-05-23 15:50:00,34.74,34.76,34.73,34.74,42700.0,27.1662,27.1818,27.1584,27.1662,42700.0
2013-05-23 15:55:00,34.75,34.77,34.71,34.72,120200.0,27.174,27.1897,27.1427,27.1506,120200.0
2013-05-24 09:30:00,34.62,34.71,34.55,34.71,28300.0,27.0724,27.1427,27.0176,27.1427,28300.0
2013-05-24 09:35:00,34.71,34.74,34.64,34.64,16400.0,27.1427,27.1662,27.088,27.088,16400.0
2013-05-24 09:40:00,34.67,34.68,34.56,34.61,15000.0,27.1115,27.1193,27.0255,27.0646,15000.0
2013-05-24 09:45:00,34.61,34.64,34.58,34.58,8400.0,27.0646,27.088,27.0411,27.0411,8400.0
2013-05-24 09:50:00,34.55,34.61,34.54,34.61,9100.0,27.0176,27.0646,27.0098,27.0646,9100.0
2013-05-24 09:55:00,34.58,34.62,34.58,34.59,5200.0,27.0411,27.0724,27.0411,27.0489,5200.0
2013-05-24 10:00:00,34.59,34.59,34.49,34.51,19800.0,27.0489,27.0489,26.9707,26.9864,19800.0
2013-05-24 10:05:00,34.51,34.6,34.5,34.58,15300.0,26.9864,27.0567,26.9785,27.0411,15300.0
2013-05-24 10:10:00,34.58,34.6,34.51,34.53,11600.0,27.0411,27.0567,26.9864,27.002,11600.0
2013-05-24 10:15:00,34.53,34.58,34.52,34.57,15900.0,27.002,27.0411,26.9942,27.0333,15900.0
2013-05-24 10:20:00,34.57,34.58,34.54,34.57,7500.0,27.0333,27.0411,27.0098,27.0333,7500.0
2013-05-24 10:25:00,34.58,34.59,34.57,34.59,4800.0,27.0411,27.0489,27.0333,27.0489,4800.0
2013-05-24 10:30:00,34.6,34.67,34.59,34.65,13400.0,27.0567,27.1115,27.0489,27.0958,13400.0
2013-05-24 10:35:00,34.65,34.71,34.63,34.71,13800.0,27.0958,27.1427,27.0802,27.1427,13800.0
2013-05-24 10:40:00,34.71,34.74,34.71,34.72,7300.0,27.1427,27.1662,27.1427,27.1506,7300.0
2013-05-24 10:45:00,34.71,34.73,34.63,34.68,19600.0,27.1427,27.1584,27.0802,27.1193,19600.0
2013-05-24 10:50:00,34.66,34.68,34.63,34.67,4600.0,27.1036,27.1193,27.0802,27.1115,4600.0
2013-05-24 10:55:00,34.67,34.71,34.67,34.71,9500.0,27.1115,27.1427,27.1115,27.1427,9500.0
2013-05-24 11:00:00,34.69,34.72,34.64,34.64,5900.0,27.1271,27.1506,27.088,27.088,5900.0
2013-05-24 11:05:00,34.64,34.66,34.63,34.65,5900.0,27.088,27.1036,27.0802,27.0958,5900.0
2013-05-24 11:10:00,34.65,34.66,34.61,34.61,8500.0,27.0958,27.1036,27.0646,27.0646,8500.0
2013-05-24 11:15:00,34.62,34.63,34.58,34.58,4400.0,27.0724,27.0802,27.0411,27.0411,4400.0
2013-05-24 11:20:00,34.58,34.6,34.55,34.55,5000.0,27.0411,27.0567,27.0176,27.0176,5000.0
2013-05-24 11:25:00,34.55,34.58,34.55,34.55,8300.0,27.0176,27.0411,27.0176,27.0176,8300.0
2013-05-24 11:30:00,34.56,34.58,34.55,34.56,7300.0,27.0255,27.0411,27.0176,27.0255,7300.0
2013-05-24 11:35:00,34.56,34.67,34.56,34.67,11900.0,27.0255,27.1115,27.0255,27.1115,11900.0
2013-05-24 11:40:00,34.67,34.7,34.67,34.68,10100.0,27.1115,27.1349,27.1115,27.1193,10100.0
2013-05-24 11:45:00,34.67,34.7,34.65,34.69,9500.0,27.1115,27.1349,27.0958,27.1271,9500.0
2013-05-24 11:50:00,34.68,34.68,34.64,34.65,5200.0,27.1193,27.1193,27.088,27.0958,5200.0
2013-05-24 11:55:00,34.66,34.72,34.66,34.71,6300.0,27.1036,27.1506,27.1036,27.1427,6300.0
2013-05-24 12:00:00,34.71,34.73,34.69,34.71,4900.0,27.1427,27.1584,27.1271,27.1427,4900.0
2013-05-24 12:05:00,34.7,34.7,34.68,34.68,4900.0,27.1349,27.1349,27.1193,27.1193,4900.0
2013-05-24 12:10:00,34.68,34.68,34.64,34.65,4200.0,27.1193,27.1193,27.088,27.0958,4200.0
2013-05-24 12:15:00,34.64,34.66,34.63,34.65,3900.0,27.088,27.1036,27.0802,27.0958,3900.0
2013-05-24 12:20:00,34.65,34.66,34.62,34.62,3200.0,27.0958,27.1036,27.0724,27.0724,3200.0
2013-05-24 12:25:00,34.62,34.65,34.62,34.64,5800.0,27.0724,27.0958,27.0724,27.088,5800.0
2013-05-24 12:30:00,34.65,34.66,34.6,34.62,4800.0,27.0958,27.1036,27.0567,27.0724,4800.0
2013-05-24 12:35:00,34.62,34.62,34.57,34.59,98500.0,27.0724,27.0724,27.0333,27.0489,98500.0
2013-05-24 12:40:00,34.59,34.61,34.59,34.61,4100.0,27.0489,27.0646,27.0489,27.0646,4100.0
2013-05-24 12:45:00,34.61,34.64,34.61,34.64,6800.0,27.0646,27.088,27.0646,27.088,6800.0
2013-05-24 12:50:00,34.64,34.67,34.64,34.65,3400.0,27.088,27.1115,27.088,27.0958,3400.0
2013-05-24 12:55:00,34.66,34.67,34.63,34.64,10000.0,27.1036,27.1115,27.0802,27.088,10000.0
2013-05-24 13:00:00,34.64,34.67,34.64,34.64,6200.0,27.088,27.1115,27.088,27.088,6200.0
2013-05-24 13:05:00,34.64,34.67,34.64,34.66,10000.0,27.088,27.1115,27.088,27.1036,10000.0
2013-05-24 13:10:00,34.65,34.65,34.64,34.65,3900.0,27.0958,27.0958,27.088,27.0958,3900.0
2013-05-24 13:15:00,34.66,34.66,34.65,34.66,12000.0,27.1036,27.1036,27.0958,27.1036,12000.0
2013-05-24 13:20:00,34.65,34.67,34.65,34.65,2700.0,27.0958,27.1115,27.0958,27.0958,2700.0
2013-05-24 13:25:00,34.65,34.66,34.65,34.65,4100.0,27.0958,27.1036,27.0958,27.0958,4100.0
2013-05-24 13:30:00,34.66,34.67,34.64,34.66,8000.0,27.1036,27.1115,27.088,27.1036,8000.0
2013-05-24 13:35:00,34.66,34.66,34.62,34.62,2200.0,27.1036,27.1036,27.0724,27.0724,2200.0
2013-05-24 13:40:00,34.62,34.63,34.61,34.63,5500.0,27.0724,27.0802,27.0646,27.0802,5500.0
2013-05-24 13:45:00,34.63,34.64,34.62,34.63,5100.0,27.0802,27.088,27.0724,27.0802,5100.0
2013-05-24 13:50:00,34.63,34.63,34.59,34.6,2000.0,27.0802,27.0802,27.0489,27.0567,2000.0
2013-05-24 13:55:00,34.61,34.67,34.61,34.67,8700.0,27.0646,27.1115,27.0646,27.1115,8700.0
2013-05-24 14:00:00,34.66,34.66,34.62,34.63,10200.0,27.1036,27.1036,27.0724,27.0802,10200.0
2013-05-24 14:05:00,34.64,34.66,34.62,34.63,15500.0,27.088,27.1036,27.0724,27.0802,15500.0
2013-05-24 14:10:00,34.63,34.65,34.61,34.65,16300.0,27.0802,27.0958,27.0646,27.0958,16300.0
2013-05-24 14:15:00,34.65,34.66,34.63,34.64,13800.0,27.0958,27.1036,27.0802,27.088,13800.0
2013-05-24 14:20:00,34.65,34.65,34.63,34.63,6700.0,27.0958,27.0958,27.0802,27.0802,6700.0
2013-05-24 14:25:00,34.64,34.65,34.63,34.65,13400.0,27.088,27.0958,27.0802,27.0958,13400.0
2013-05-24 14:30:00,34.65,34.65,34.61,34.61,12000.0,27.0958,27.0958,27.0646,27.0646,12000.0
2013-05-24 14:35:00,34.61,34.63,34.61,34.62,4800.0,27.0646,27.0802,27.0646,27.0724,4800.0
2013-05-24 14:40:00,34.62,34.66,34.62,34.65,13500.0,27.0724,27.1036,27.0724,27.0958,13500.0
2013-05-24 14:45:00,34.64,34.65,34.64,34.65,4600.0,27.088,27.0958,27.088,27.0958,4600.0
2013-05-24 14:50:00,34.64,34.64,34.62,34.62,16000.0,27.088,27.088,27.0724,27.0724,16000.0
2013-05-24 14:55:00,34.62,34.64,34.59,34.63,17000.0,27.0724,27.088,27.0489,27.0802,17000.0
2013-05-24 15:00:00,34.64,34.66,34.63,34.63,22600.0,27.088,27.1036,27.0802,27.0802,22600.0
2013-05-24 15:05:00,34.63,34.65,34.63,34.65,9900.0,27.0802,27.0958,27.0802,27.0958,9900.0
2013-05-24 15:10:00,34.64,34.65,34.62,34.64,54100.0,27.088,27.0958,27.0724,27.088,54100.0
2013-05-24 15:15:00,34.64,34.64,34.61,34.61,7600.0,27.088,27.088,27.0646,27.0646,7600.0
2013-05-24 15:20:00,34.62,34.65,34.61,34.62,13500.0,27.0724,27.0958,27.0646,27.0724,13500.0
2013-05-24 15:25:00,34.61,34.65,34.59,34.65,27300.0,27.0646,27.0958,27.0489,27.0958,27300.0
2013-05-24 15:30:00,34.65,34.65,34.61,34.62,24800.0,27.0958,27.0958,27.0646,27.0724,24800.0
2013-05-24 15:35:00,34.62,34.62,34.57,34.58,19300.0,27.0724,27.0724,27.0333,27.0411,19300.0
2013-05-24 15:40:00,34.58,34.6,34.56,34.56,27000.0,27.0411,27.0567,27.0255,27.0255,27000.0
2013-05-24 15:45:00,34.56,34.61,34.55,34.6,25400.0,27.0255,27.0646,27.0176,27.0567,25400.0
2013-05-24 15:50:00,34.59,34.6,34.55,34.59,27900.0,27.0489,27.0567,27.0176,27.0489,27900.0
2013-05-24 15:55:00,34.58,34.64,34.58,34.63,51700.0,27.0411,27.088,27.0411,27.0802,51700.0
2013-05-28 09:30:00,34.83,34.92,34.78,34.79,23600.0,27.2366,27.307,27.1975,27.2053,23600.0
2013-05-28 09:35:00,34.81,34.82,34.71,34.71,12900.0,27.2209,27.2288,27.1427,27.1427,12900.0
2013-05-28 09:40:00,34.71,34.72,34.65,34.7,12400.0,27.1427,27.1506,27.0958,27.1349,12400.0
2013-05-28 09:45:00,34.71,34.73,34.68,34.7,28300.0,27.1427,27.1584,27.1193,27.1349,28300.0
2013-05-28 09:50:00,34.7,34.72,34.67,34.68,12200.0,27.1349,27.1506,27.1115,27.1193,12200.0
2013-05-28 09:55:00,34.68,34.72,34.68,34.71,14500.0,27.1193,27.1506,27.1193,27.1427,14500.0
2013-05-28 10:00:00,34.73,34.77,34.67,34.71,28900.0,27.1584,27.1897,27.1115,27.1427,28900.0
2013-05-28 10:05:00,34.71,34.75,34.71,34.74,13700.0,27.1427,27.174,27.1427,27.1662,13700.0
2013-05-28 10:10:00,34.75,34.82,34.73,34.8,19000.0,27.174,27.2288,27.1584,27.2131,19000.0
2013-05-28 10:15:00,34.81,34.81,34.7,34.73,11300.0,27.2209,27.2209,27.1349,27.1584,11300.0
2013-05-28 10:20:00,34.73,34.75,34.72,34.73,40900.0,27.1584,27.174,27.1506,27.1584,40900.0
2013-05-28 10:25:00,34.73,34.73,34.69,34.7,5500.0,27.1584,27.1584,27.1271,27.1349,5500.0
2013-05-28 10:30:00,34.69,34.7,34.66,34.7,8200.0,27.1271,27.1349,27.1036,27.1349,8200.0
2013-05-28 10:35:00,34.7,34.72,34.67,34.68,4900.0,27.1349,27.1506,27.1115,27.1193,4900.0
2013-05-28 10:40:00,34.69,34.71,34.67,34.67,5600.0,27.1271,27.1427,27.1115,27.1115,5600.0
2013-05-28 10:45:00,34.66,34.69,34.65,34.69,5500.0,27.1036,27.1271,27.0958,27.1271,5500.0
2013-05-28 10:50:00,34.68,34.68,34.63,34.65,6100.0,27.1193,27.1193,27.0802,27.0958,6100.0
2013-05-28 10:55:00,34.65,34.65,34.59,34.61,12400.0,27.0958,27.0958,27.0489,27.0646,12400.0
2013-05-28 11:00:00,34.62,34.62,34.55,34.58,13200.0,27.0724,27.0724,27.0176,27.0411,13200.0
2013-05-28 11:05:00,34.58,34.59,34.57,34.57,5300.0,27.0411,27.0489,27.0333,27.0333,5300.0
2013-05-28 11:10:00,34.56,34.56,34.54,34.56,8100.0,27.0255,27.0255,27.0098,27.0255,8100.0
2013-05-28 11:15:00,34.56,34.6,34.56,34.6,4800.0,27.0255,27.0567,27.0255,27.0567,4800.0
2013-05-28 11:20:00,34.6,34.6,34.56,34.57,3600.0,27.0567,27.0567,27.0255,27.0333,3600.0
2013-05-28 11:25:00,34.56,34.58,34.56,34.57,5700.0,27.0255,27.0411,27.0255,27.0333,5700.0
2013-05-28 11:30:00,34.57,34.6,34.57,34.57,55600.0,27.0333,27.0567,27.0333,27.0333,55600.0
2013-05-28 11:35:00,34.57,34.58,34.5,34.51,15700.0,27.0333,27.0411,26.9785,26.9864,15700.0
2013-05-28 11:40:00,34.51,34.51,34.49,34.5,12100.0,26.9864,26.9864,26.9707,26.9785,12100.0
2013-05-28 11:45:00,34.49,34.49,34.45,34.46,12900.0,26.9707,26.9707,26.9394,26.9473,12900.0
2013-05-28 11:50:00,34.47,34.54,34.47,34.52,6800.0,26.9551,27.0098,26.9551,26.9942,6800.0
2013-05-28 11:55:00,34.52,34.52,34.46,34.46,13500.0,26.9942,26.9942,26.9473,26.9473,13500.0
2013-05-28 12:00:00,34.47,34.5,34.47,34.49,8300.0,26.9551,26.9785,26.9551,26.9707,8300.0
2013-05-28 12:05:00,34.5,34.51,34.49,34.51,6200.0,26.9785,26.9864,26.9707,26.9864,6200.0
2013-05-28 12:10:00,34.52,34.54,34.51,34.51,3800.0,26.9942,27.0098,26.9864,26.9864,3800.0
2013-05-28 12:15:00,34.5,34.5,34.47,34.49,5900.0,26.9785,26.9785,26.9551,26.9707,5900.0
2013-05-28 12:20:00,34.49,34.5,34.49,34.5,2800.0,26.9707,26.9785,26.9707,26.9785,2800.0
2013-05-28 12:25:00,34.49,34.49,34.48,34.49,2800.0,26.9707,26.9707,26.9629,26.9707,2800.0
2013-05-28 12:30:00,34.49,34.49,34.47,34.49,3000.0,26.9707,26.9707,26.9551,26.9707,3000.0
2013-05-28 12:35:00,34.5,34.54,34.49,34.54,10600.0,26.9785,27.0098,26.9707,27.0098,10600.0
2013-05-28 12:40:00,34.53,34.57,34.53,34.57,18800.0,27.002,27.0333,27.002,27.0333,18800.0
2013-05-28 12:45:00,34.56,34.56,34.54,34.56,28900.0,27.0255,27.0255,27.0098,27.0255,28900.0
2013-05-28 12:50:00,34.57,34.58,34.56,34.58,15300.0,27.0333,27.0411,27.0255,27.0411,15300.0
2013-05-28 12:55:00,34.58,34.6,34.58,34.59,8300.0,27.0411,27.0567,27.0411,27.0489,8300.0
2013-05-28 13:00:00,34.59,34.66,34.59,34.66,39800.0,27.0489,27.1036,27.0489,27.1036,39800.0
2013-05-28 13:05:00,34.65,34.67,34.64,34.65,16000.0,27.0958,27.1115,27.088,27.0958,16000.0
2013-05-28 13:10:00,34.64,34.66,34.63,34.64,13900.0,27.088,27.1036,27.0802,27.088,13900.0
2013-05-28 13:15:00,34.64,34.67,34.63,34.66,9300.0,27.088,27.1115,27.0802,27.1036,9300.0
2013-05-28 13:20:00,34.67,34.68,34.63,34.66,21700.0,27.1115,27.1193,27.0802,27.1036,21700.0
2013-05-28 13:25:00,34.65,34.68,34.62,34.66,8600.0,27.0958,27.1193,27.0724,27.1036,8600.0
2013-05-28 13:30:00,34.65,34.66,34.61,34.62,13600.0,27.0958,27.1036,27.0646,27.0724,13600.0
2013-05-28 13:35:00,34.62,34.66,34.62,34.65,14200.0,27.0724,27.1036,27.0724,27.0958,14200.0
2013-05-28 13:40:00,34.65,34.68,34.65,34.66,20100.0,27.0958,27.1193,27.0958,27.1036,20100.0
2013-05-28 13:45:00,34.66,34.7,34.66,34.68,15900.0,27.1036,27.1349,27.1036,27.1193,15900.0
2013-05-28 13:50:00,34.67,34.71,34.66,34.7,29200.0,27.1115,27.1427,27.1036,27.1349,29200.0
2013-05-28 13:55:00,34.69,34.72,34.65,34.7,27500.0,27.1271,27.1506,27.0958,27.1349,27500.0
2013-05-28 14:00:00,34.7,34.71,34.68,34.7,28700.0,27.1349,27.1427,27.1193,27.1349,28700.0
2013-05-28 14:05:00,34.7,34.7,34.69,34.7,6600.0,27.1349,27.1349,27.1271,27.1349,6600.0
2013-05-28 14:10:00,34.7,34.7,34.68,34.68,23700.0,27.1349,27.1349,27.1193,27.1193,23700.0
2013-05-28 14:15:00,34.69,34.74,34.68,34.74,27100.0,27.1271,27.1662,27.1193,27.1662,27100.0
2013-05-28 14:20:00,34.74,34.75,34.71,34.73,17600.0,27.1662,27.174,27.1427,27.1584,17600.0
2013-05-28 14:25:00,34.72,34.72,34.68,34.69,13900.0,27.1506,27.1506,27.1193,27.1271,13900.0
2013-05-28 14:30:00,34.69,34.69,34.65,34.65,11400.0,27.1271,27.1271,27.0958,27.0958,11400.0
2013-05-28 14:35:00,34.64,34.65,34.62,34.64,13100.0,27.088,27.0958,27.0724,27.088,13100.0
2013-05-28 14:40:00,34.64,34.7,34.64,34.67,17400.0,27.088,27.1349,27.088,27.1115,17400.0
2013-05-28 14:45:00,34.66,34.72,34.66,34.7,14900.0,27.1036,27.1506,27.1036,27.1349,14900.0
2013-05-28 14:50:00,34.71,34.72,34.68,34.68,12000.0,27.1427,27.1506,27.1193,27.1193,12000.0
2013-05-28 14:55:00,34.67,34.68,34.66,34.66,9800.0,27.1115,27.1193,27.1036,27.1036,9800.0
2013-05-28 15:00:00,34.66,34.69,34.64,34.69,27600.0,27.1036,27.1271,27.088,27.1271,27600.0
2013-05-28 15:05:00,34.68,34.71,34.68,34.71,65400.0,27.1193,27.1427,27.1193,27.1427,65400.0
2013-05-28 15:10:00,34.7,34.7,34.66,34.7,18100.0,27.1349,27.1349,27.1036,27.1349,18100.0
2013-05-28 15:15:00,34.7,34.73,34.66,34.68,9700.0,27.1349,27.1584,27.1036,27.1193,9700.0
2013-05-28 15:20:00,34.68,34.72,34.68,34.69,10400.0,27.1193,27.1506,27.1193,27.1271,10400.0
2013-05-28 15:25:00,34.7,34.71,34.66,34.7,67900.0,27.1349,27.1427,27.1036,27.1349,67900.0
2013-05-28 15:30:00,34.7,34.73,34.7,34.7,22600.0,27.1349,27.1584,27.1349,27.1349,22600.0
2013-05-28 15:35:00,34.7,34.73,34.7,34.73,9700.0,27.1349,27.1584,27.1349,27.1584,9700.0
2013-05-28 15:40:00,34.72,34.75,34.72,34.75,19000.0,27.1506,27.174,27.1506,27.174,19000.0
2013-05-28 15:45:00,34.74,34.74,34.69,34.7,21000.0,27.1662,27.1662,27.1271,27.1349,21000.0
2013-05-28 15:50:00,34.69,34.7,34.66,34.66,27700.0,27.1271,27.1349,27.1036,27.1036,27700.0
2013-05-28 15:55:00,34.66,34.67,34.64,34.66,69100.0,27.1036,27.1115,27.088,27.1036,69100.0
2013-05-29 09:30:00,34.46,34.47,34.35,34.37,18500.0,26.9473,26.9551,26.8612,26.8769,18500.0
2013-05-29 09:35:00,34.39,34.4,34.27,34.27,10500.0,26.8925,26.9003,26.7987,26.7987,10500.0
2013-05-29 09:40:00,34.26,34.28,34.15,34.15,32100.0,26.7909,26.8065,26.7048,26.7048,32100.0
2013-05-29 09:45:00,34.14,34.18,34.14,34.18,11200.0,26.697,26.7283,26.697,26.7283,11200.0
2013-05-29 09:50:00,34.19,34.19,34.15,34.17,12700.0,26.7361,26.7361,26.7048,26.7205,12700.0
2013-05-29 09:55:00,34.16,34.19,34.15,34.18,18700.0,26.7127,26.7361,26.7048,26.7283,18700.0
2013-05-29 10:00:00,34.18,34.18,34.07,34.09,84100.0,26.7283,26.7283,26.6423,26.6579,84100.0
2013-05-29 10:05:00,34.1,34.13,34.07,34.1,29000.0,26.6657,26.6892,26.6423,26.6657,29000.0
2013-05-29 10:10:00,34.1,34.13,34.1,34.11,19200.0,26.6657,26.6892,26.6657,26.6736,19200.0
2013-05-29 10:15:00,34.11,34.17,34.1,34.15,20200.0,26.6736,26.7205,26.6657,26.7048,20200.0
2013-05-29 10:20:00,34.15,34.15,34.06,34.06,26500.0,26.7048,26.7048,26.6345,26.6345,26500.0
2013-05-29 10:25:00,34.06,34.06,34.02,34.04,15100.0,26.6345,26.6345,26.6032,26.6188,15100.0
2013-05-29 10:30:00,34.04,34.06,34.01,34.04,18200.0,26.6188,26.6345,26.5954,26.6188,18200.0
2013-05-29 10:35:00,34.04,34.05,34.0,34.0,7000.0,26.6188,26.6266,26.5875,26.5875,7000.0
2013-05-29 10:40:00,34.0,34.0,33.97,34.0,22800.0,26.5875,26.5875,26.5641,26.5875,22800.0
2013-05-29 10:45:00,34.0,34.01,33.98,33.99,23300.0,26.5875,26.5954,26.5719,26.5797,23300.0
2013-05-29 10:50:00,33.99,34.01,33.98,33.99,6600.0,26.5797,26.5954,26.5719,26.5797,6600.0
2013-05-29 10:55:00,33.99,33.99,33.96,33.97,4500.0,26.5797,26.5797,26.5563,26.5641,4500.0
2013-05-29 11:00:00,33.97,33.97,33.9,33.94,9200.0,26.5641,26.5641,26.5093,26.5406,9200.0
2013-05-29 11:05:00,33.93,33.94,33.9,33.92,6700.0,26.5328,26.5406,26.5093,26.525,6700.0
2013-05-29 11:10:00,33.93,33.99,33.93,33.96,8800.0,26.5328,26.5797,26.5328,26.5563,8800.0
2013-05-29 11:15:00,33.96,33.96,33.91,33.91,11000.0,26.5563,26.5563,26.5172,26.5172,11000.0
2013-05-29 11:20:00,33.91,33.92,33.89,33.89,6800.0,26.5172,26.525,26.5015,26.5015,6800.0
2013-05-29 11:25:00,33.89,33.91,33.89,33.89,7000.0,26.5015,26.5172,26.5015,26.5015,7000.0
2013-05-29 11:30:00,33.9,33.93,33.89,33.89,12900.0,26.5093,26.5328,26.5015,26.5015,12900.0
2013-05-29 11:35:00,33.88,33.88,33.86,33.86,3700.0,26.4937,26.4937,26.4781,26.4781,3700.0
2013-05-29 11:40:00,33.86,33.86,33.85,33.85,9800.0,26.4781,26.4781,26.4702,26.4702,9800.0
2013-05-29 11:45:00,33.86,33.9,33.86,33.88,6000.0,26.4781,26.5093,26.4781,26.4937,6000.0
2013-05-29 11:50:00,33.89,33.89,33.88,33.88,29500.0,26.5015,26.5015,26.4937,26.4937,29500.0
2013-05-29 11:55:00,33.87,33.91,33.87,33.91,6000.0,26.4859,26.5172,26.4859,26.5172,6000.0
2013-05-29 12:00:00,33.91,33.94,33.89,33.9,9500.0,26.5172,26.5406,26.5015,26.5093,9500.0
2013-05-29 12:05:00,33.89,33.89,33.86,33.86,6900.0,26.5015,26.5015,26.4781,26.4781,6900.0
2013-05-29 12:10:00,33.86,33.91,33.86,33.91,4800.0,26.4781,26.5172,26.4781,26.5172,4800.0
2013-05-29 12:15:00,33.91,34.0,33.9,34.0,15200.0,26.5172,26.5875,26.5093,26.5875,15200.0
2013-05-29 12:20:00,33.99,34.0,33.98,33.99,89600.0,26.5797,26.5875,26.5719,26.5797,89600.0
2013-05-29 12:25:00,33.98,33.99,33.95,33.97,15300.0,26.5719,26.5797,26.5484,26.5641,15300.0
2013-05-29 12:30:00,33.96,33.98,33.94,33.95,9000.0,26.5563,26.5719,26.5406,26.5484,9000.0
2013-05-29 12:35:00,33.95,33.98,33.94,33.97,9200.0,26.5484,26.5719,26.5406,26.5641,9200.0
2013-05-29 12:40:00,33.98,33.98,33.94,33.95,9600.0,26.5719,26.5719,26.5406,26.5484,9600.0
2013-05-29 12:45:00,33.95,33.95,33.91,33.92,15600.0,26.5484,26.5484,26.5172,26.525,15600.0
2013-05-29 12:50:00,33.92,33.94,33.92,33.94,24100.0,26.525,26.5406,26.525,26.5406,24100.0
2013-05-29 12:55:00,33.93,33.98,33.93,33.97,12800.0,26.5328,26.5719,26.5328,26.5641,12800.0
2013-05-29 13:00:00,33.97,33.98,33.95,33.95,26800.0,26.5641,26.5719,26.5484,26.5484,26800.0
2013-05-29 13:05:00,33.95,33.97,33.94,33.97,16200.0,26.5484,26.5641,26.5406,26.5641,16200.0
2013-05-29 13:10:00,33.97,33.97,33.94,33.96,21400.0,26.5641,26.5641,26.5406,26.5563,21400.0
2013-05-29 13:15:00,33.96,33.97,33.95,33.96,11200.0,26.5563,26.5641,26.5484,26.5563,11200.0
2013-05-29 13:20:00,33.96,33.98,33.94,33.98,18000.0,26.5563,26.5719,26.5406,26.5719,18000.0
2013-05-29 13:25:00,33.97,34.0,33.96,33.97,69000.0,26.5641,26.5875,26.5563,26.5641,69000.0
2013-05-29 13:30:00,33.96,34.0,33.96,34.0,11000.0,26.5563,26.5875,26.5563,26.5875,11000.0
2013-05-29 13:35:00,34.0,34.0,33.99,34.0,68200.0,26.5875,26.5875,26.5797,26.5875,68200.0
2013-05-29 13:40:00,34.0,34.0,33.99,33.99,50200.0,26.5875,26.5875,26.5797,26.5797,50200.0
2013-05-29 13:45:00,34.0,34.0,33.95,33.97,46400.0,26.5875,26.5875,26.5484,26.5641,46400.0
2013-05-29 13:50:00,33.97,33.99,33.97,33.98,9500.0,26.5641,26.5797,26.5641,26.5719,9500.0
2013-05-29 13:55:00,33.98,34.03,33.98,34.01,23100.0,26.5719,26.611,26.5719,26.5954,23100.0
2013-05-29 14:00:00,34.01,34.02,34.0,34.01,9800.0,26.5954,26.6032,26.5875,26.5954,9800.0
2013-05-29 14:05:00,34.01,34.02,34.0,34.0,31200.0,26.5954,26.6032,26.5875,26.5875,31200.0
2013-05-29 14:10:00,34.01,34.01,34.01,34.01,600.0,26.5954,26.5954,26.5954,26.5954,600.0
2013-05-29 14:15:00,34.01,34.01,33.97,33.97,39300.0,26.5954,26.5954,26.5641,26.5641,39300.0
2013-05-29 14:20:00,33.98,34.0,33.98,34.0,5100.0,26.5719,26.5875,26.5719,26.5875,5100.0
2013-05-29 14:25:00,33.99,34.0,33.99,34.0,10800.0,26.5797,26.5875,26.5797,26.5875,10800.0
2013-05-29 14:30:00,34.0,34.03,34.0,34.03,13900.0,26.5875,26.611,26.5875,26.611,13900.0
2013-05-29 14:35:00,34.03,34.07,34.02,34.02,20100.0,26.611,26.6423,26.6032,26.6032,20100.0
2013-05-29 14:40:00,34.02,34.03,34.02,34.03,5300.0,26.6032,26.611,26.6032,26.611,5300.0
2013-05-29 14:45:00,34.04,34.08,34.03,34.07,35800.0,26.6188,26.6501,26.611,26.6423,35800.0
2013-05-29 14:50:00,34.06,34.07,34.05,34.06,11200.0,26.6345,26.6423,26.6266,26.6345,11200.0
2013-05-29 14:55:00,34.07,34.09,34.05,34.05,10100.0,26.6423,26.6579,26.6266,26.6266,10100.0
2013-05-29 15:00:00,34.05,34.08,34.04,34.08,9200.0,26.6266,26.6501,26.6188,26.6501,9200.0
2013-05-29 15:05:00,34.08,34.11,34.08,34.1,6200.0,26.6501,26.6736,26.6501,26.6657,6200.0
2013-05-29 15:10:00,34.1,34.16,34.1,34.14,30300.0,26.6657,26.7127,26.6657,26.697,30300.0
2013-05-29 15:15:00,34.14,34.14,34.1,34.12,9000.0,26.697,26.697,26.6657,26.6814,9000.0
2013-05-29 15:20:00,34.11,34.15,34.1,34.15,13900.0,26.6736,26.7048,26.6657,26.7048,13900.0
2013-05-29 15:25:00,34.15,34.16,34.14,34.15,10300.0,26.7048,26.7127,26.697,26.7048,10300.0
2013-05-29 15:30:00,34.16,34.16,34.12,34.15,23100.0,26.7127,26.7127,26.6814,26.7048,23100.0
2013-05-29 15:35:00,34.15,34.15,34.08,34.09,12500.0,26.7048,26.7048,26.6501,26.6579,12500.0
2013-05-29 15:40:00,34.09,34.11,34.08,34.11,13000.0,26.6579,26.6736,26.6501,26.6736,13000.0
2013-05-29 15:45:00,34.11,34.12,34.03,34.05,21900.0,26.6736,26.6814,26.611,26.6266,21900.0
2013-05-29 15:50:00,34.04,34.05,34.02,34.05,31900.0,26.6188,26.6266,26.6032,26.6266,31900.0
2013-05-29 15:55:00,34.04,34.11,34.04,34.08,102900.0,26.6188,26.6736,26.6188,26.6501,102900.0
2013-05-30 09:30:00,34.26,34.41,34.2,34.27,89500.0,26.7909,26.9082,26.7439,26.7987,89500.0
2013-05-30 09:35:00,34.29,34.46,34.29,34.46,25500.0,26.8143,26.9473,26.8143,26.9473,25500.0
2013-05-30 09:40:00,34.47,34.52,34.47,34.51,12600.0,26.9551,26.9942,26.9551,26.9864,12600.0
2013-05-30 09:45:00,34.53,34.6,34.53,34.57,20000.0,27.002,27.0567,27.002,27.0333,20000.0
2013-05-30 09:50:00,34.57,34.62,34.57,34.62,18900.0,27.0333,27.0724,27.0333,27.0724,18900.0
2013-05-30 09:55:00,34.61,34.71,34.58,34.69,9400.0,27.0646,27.1427,27.0411,27.1271,9400.0
2013-05-30 10:00:00,34.68,34.75,34.64,34.64,36600.0,27.1193,27.174,27.088,27.088,36600.0
2013-05-30 10:05:00,34.64,34.67,34.63,34.63,9800.0,27.088,27.1115,27.0802,27.0802,9800.0
2013-05-30 10:10:00,34.63,34.69,34.63,34.64,13500.0,27.0802,27.1271,27.0802,27.088,13500.0
2013-05-30 10:15:00,34.62,34.64,34.58,34.58,14300.0,27.0724,27.088,27.0411,27.0411,14300.0
2013-05-30 10:20:00,34.59,34.61,34.55,34.55,22200.0,27.0489,27.0646,27.0176,27.0176,22200.0
2013-05-30 10:25:00,34.55,34.59,34.54,34.55,7900.0,27.0176,27.0489,27.0098,27.0176,7900.0
2013-05-30 10:30:00,34.55,34.59,34.55,34.55,15500.0,27.0176,27.0489,27.0176,27.0176,15500.0
2013-05-30 10:35:00,34.54,34.58,34.53,34.58,15900.0,27.0098,27.0411,27.002,27.0411,15900.0
2013-05-30 10:40:00,34.57,34.61,34.55,34.61,17700.0,27.0333,27.0646,27.0176,27.0646,17700.0
2013-05-30 10:45:00,34.62,34.64,34.55,34.57,7400.0,27.0724,27.088,27.0176,27.0333,7400.0
2013-05-30 10:50:00,34.57,34.58,34.52,34.54,9900.0,27.0333,27.0411,26.9942,27.0098,9900.0
2013-05-30 10:55:00,34.53,34.56,34.53,34.54,7700.0,27.002,27.0255,27.002,27.0098,7700.0
2013-05-30 11:00:00,34.55,34.55,34.54,34.55,6700.0,27.0176,27.0176,27.0098,27.0176,6700.0
2013-05-30 11:05:00,34.54,34.55,34.5,34.52,9600.0,27.0098,27.0176,26.9785,26.9942,9600.0
2013-05-30 11:10:00,34.51,34.56,34.5,34.55,6200.0,26.9864,27.0255,26.9785,27.0176,6200.0
2013-05-30 11:15:00,34.55,34.55,34.52,34.52,6700.0,27.0176,27.0176,26.9942,26.9942,6700.0
2013-05-30 11:20:00,34.52,34.53,34.49,34.53,18300.0,26.9942,27.002,26.9707,27.002,18300.0
2013-05-30 11:25:00,34.53,34.54,34.49,34.5,23200.0,27.002,27.0098,26.9707,26.9785,23200.0
2013-05-30 11:30:00,34.5,34.51,34.49,34.5,17700.0,26.9785,26.9864,26.9707,26.9785,17700.0
2013-05-30 11:35:00,34.5,34.52,34.5,34.52,10900.0,26.9785,26.9942,26.9785,26.9942,10900.0
2013-05-30 11:40:00,34.52,34.52,34.51,34.51,87900.0,26.9942,26.9942,26.9864,26.9864,87900.0
2013-05-30 11:45:00,34.51,34.52,34.5,34.51,13500.0,26.9864,26.9942,26.9785,26.9864,13500.0
2013-05-30 11:50:00,34.51,34.52,34.51,34.52,13500.0,26.9864,26.9942,26.9864,26.9942,13500.0
2013-05-30 11:55:00,34.52,34.55,34.51,34.53,21300.0,26.9942,27.0176,26.9864,27.002,21300.0
2013-05-30 12:00:00,34.53,34.6,34.52,34.59,14400.0,27.002,27.0567,26.9942,27.0489,14400.0
2013-05-30 12:05:00,34.59,34.66,34.58,34.66,16900.0,27.0489,27.1036,27.0411,27.1036,16900.0
2013-05-30 12:10:00,34.66,34.68,34.66,34.67,13700.0,27.1036,27.1193,27.1036,27.1115,13700.0
2013-05-30 12:15:00,34.67,34.67,34.6,34.61,8700.0,27.1115,27.1115,27.0567,27.0646,8700.0
2013-05-30 12:20:00,34.62,34.65,34.62,34.65,10600.0,27.0724,27.0958,27.0724,27.0958,10600.0
2013-05-30 12:25:00,34.65,34.68,34.64,34.67,6600.0,27.0958,27.1193,27.088,27.1115,6600.0
2013-05-30 12:30:00,34.68,34.68,34.67,34.68,3400.0,27.1193,27.1193,27.1115,27.1193,3400.0
2013-05-30 12:35:00,34.68,34.69,34.66,34.66,8400.0,27.1193,27.1271,27.1036,27.1036,8400.0
2013-05-30 12:40:00,34.66,34.71,34.66,34.71,11200.0,27.1036,27.1427,27.1036,27.1427,11200.0
2013-05-30 12:45:00,34.72,34.74,34.72,34.74,5800.0,27.1506,27.1662,27.1506,27.1662,5800.0
2013-05-30 12:50:00,34.74,34.74,34.71,34.72,12200.0,27.1662,27.1662,27.1427,27.1506,12200.0
2013-05-30 12:55:00,34.72,34.76,34.72,34.75,9700.0,27.1506,27.1818,27.1506,27.174,9700.0
2013-05-30 13:00:00,34.76,34.79,34.75,34.76,14600.0,27.1818,27.2053,27.174,27.1818,14600.0
2013-05-30 13:05:00,34.76,34.78,34.75,34.78,7300.0,27.1818,27.1975,27.174,27.1975,7300.0
2013-05-30 13:10:00,34.77,34.78,34.77,34.77,3700.0,27.1897,27.1975,27.1897,27.1897,3700.0
2013-05-30 13:15:00,34.78,34.8,34.77,34.77,12400.0,27.1975,27.2131,27.1897,27.1897,12400.0
2013-05-30 13:20:00,34.77,34.8,34.77,34.8,15000.0,27.1897,27.2131,27.1897,27.2131,15000.0
2013-05-30 13:25:00,34.8,34.84,34.79,34.84,13500.0,27.2131,27.2444,27.2053,27.2444,13500.0
2013-05-30 13:30:00,34.84,34.84,34.82,34.83,9500.0,27.2444,27.2444,27.2288,27.2366,9500.0
2013-05-30 13:35:00,34.82,34.85,34.82,34.85,10500.0,27.2288,27.2522,27.2288,27.2522,10500.0
2013-05-30 13:40:00,34.84,34.86,34.84,34.85,12300.0,27.2444,27.26,27.2444,27.2522,12300.0
2013-05-30 13:45:00,34.86,34.87,34.85,34.87,5100.0,27.26,27.2679,27.2522,27.2679,5100.0
2013-05-30 13:50:00,34.87,34.88,34.86,34.88,6700.0,27.2679,27.2757,27.26,27.2757,6700.0
2013-05-30 13:55:00,34.87,34.88,34.87,34.88,4000.0,27.2679,27.2757,27.2679,27.2757,4000.0
2013-05-30 14:00:00,34.88,34.89,34.83,34.83,21700.0,27.2757,27.2835,27.2366,27.2366,21700.0
2013-05-30 14:05:00,34.83,34.83,34.79,34.8,13500.0,27.2366,27.2366,27.2053,27.2131,13500.0
2013-05-30 14:10:00,34.8,34.82,34.8,34.81,3000.0,27.2131,27.2288,27.2131,27.2209,3000.0
2013-05-30 14:15:00,34.81,34.86,34.81,34.86,8800.0,27.2209,27.26,27.2209,27.26,8800.0
2013-05-30 14:20:00,34.86,34.9,34.86,34.9,10200.0,27.26,27.2913,27.26,27.2913,10200.0
2013-05-30 14:25:00,34.89,34.89,34.85,34.89,18900.0,27.2835,27.2835,27.2522,27.2835,18900.0
2013-05-30 14:30:00,34.9,34.9,34.89,34.9,6300.0,27.2913,27.2913,27.2835,27.2913,6300.0
2013-05-30 14:35:00,34.9,34.91,34.87,34.89,18100.0,27.2913,27.2991,27.2679,27.2835,18100.0
2013-05-30 14:40:00,34.88,34.89,34.86,34.86,11200.0,27.2757,27.2835,27.26,27.26,11200.0
2013-05-30 14:45:00,34.85,34.85,34.83,34.84,7800.0,27.2522,27.2522,27.2366,27.2444,7800.0
2013-05-30 14:50:00,34.84,34.88,34.83,34.87,12800.0,27.2444,27.2757,27.2366,27.2679,12800.0
2013-05-30 14:55:00,34.88,34.89,34.84,34.84,20500.0,27.2757,27.2835,27.2444,27.2444,20500.0
2013-05-30 15:00:00,34.85,34.85,34.83,34.83,8100.0,27.2522,27.2522,27.2366,27.2366,8100.0
2013-05-30 15:05:00,34.83,34.84,34.81,34.81,17800.0,27.2366,27.2444,27.2209,27.2209,17800.0
2013-05-30 15:10:00,34.8,34.8,34.77,34.8,41800.0,27.2131,27.2131,27.1897,27.2131,41800.0
2013-05-30 15:15:00,34.8,34.81,34.74,34.74,42800.0,27.2131,27.2209,27.1662,27.1662,42800.0
2013-05-30 15:20:00,34.75,34.77,34.73,34.73,19600.0,27.174,27.1897,27.1584,27.1584,19600.0
2013-05-30 15:25:00,34.73,34.73,34.7,34.71,16500.0,27.1584,27.1584,27.1349,27.1427,16500.0
2013-05-30 15:30:00,34.7,34.75,34.7,34.75,37800.0,27.1349,27.174,27.1349,27.174,37800.0
2013-05-30 15:35:00,34.74,34.77,34.74,34.77,33200.0,27.1662,27.1897,27.1662,27.1897,33200.0
2013-05-30 15:40:00,34.78,34.79,34.72,34.72,34600.0,27.1975,27.2053,27.1506,27.1506,34600.0
2013-05-30 15:45:00,34.72,34.72,34.66,34.7,47200.0,27.1506,27.1506,27.1036,27.1349,47200.0
2013-05-30 15:50:00,34.7,34.73,34.68,34.69,168600.0,27.1349,27.1584,27.1193,27.1271,168600.0
2013-05-30 15:55:00,34.69,34.69,34.64,34.65,135500.0,27.1271,27.1271,27.088,27.0958,135500.0
2013-05-31 09:30:00,34.5,34.53,34.41,34.46,26900.0,26.9785,27.002,26.9082,26.9473,26900.0
2013-05-31 09:35:00,34.47,34.61,34.47,34.58,16800.0,26.9551,27.0646,26.9551,27.0411,16800.0
2013-05-31 09:40:00,34.57,34.61,34.51,34.57,12100.0,27.0333,27.0646,26.9864,27.0333,12100.0
2013-05-31 09:45:00,34.56,34.57,34.5,34.5,8600.0,27.0255,27.0333,26.9785,26.9785,8600.0
2013-05-31 09:50:00,34.51,34.55,34.5,34.5,9200.0,26.9864,27.0176,26.9785,26.9785,9200.0
2013-05-31 09:55:00,34.49,34.5,34.46,34.5,10400.0,26.9707,26.9785,26.9473,26.9785,10400.0
2013-05-31 10:00:00,34.5,34.54,34.49,34.53,8400.0,26.9785,27.0098,26.9707,27.002,8400.0
2013-05-31 10:05:00,34.54,34.58,34.46,34.48,14200.0,27.0098,27.0411,26.9473,26.9629,14200.0
2013-05-31 10:10:00,34.47,34.48,34.43,34.47,10500.0,26.9551,26.9629,26.9238,26.9551,10500.0
2013-05-31 10:15:00,34.47,34.52,34.45,34.5,11300.0,26.9551,26.9942,26.9394,26.9785,11300.0
2013-05-31 10:20:00,34.51,34.52,34.45,34.5,11300.0,26.9864,26.9942,26.9394,26.9785,11300.0
2013-05-31 10:25:00,34.49,34.49,34.44,34.45,13200.0,26.9707,26.9707,26.9316,26.9394,13200.0
2013-05-31 10:30:00,34.44,34.45,34.41,34.43,18100.0,26.9316,26.9394,26.9082,26.9238,18100.0
2013-05-31 10:35:00,34.43,34.45,34.43,34.43,30800.0,26.9238,26.9394,26.9238,26.9238,30800.0
2013-05-31 10:40:00,34.44,34.45,34.42,34.42,7400.0,26.9316,26.9394,26.916,26.916,7400.0
2013-05-31 10:45:00,34.43,34.49,34.43,34.46,31400.0,26.9238,26.9707,26.9238,26.9473,31400.0
2013-05-31 10:50:00,34.46,34.49,34.45,34.45,11300.0,26.9473,26.9707,26.9394,26.9394,11300.0
2013-05-31 10:55:00,34.46,34.47,34.39,34.4,9300.0,26.9473,26.9551,26.8925,26.9003,9300.0
2013-05-31 11:00:00,34.41,34.46,34.4,34.45,9100.0,26.9082,26.9473,26.9003,26.9394,9100.0
2013-05-31 11:05:00,34.45,34.61,34.45,34.6,13900.0,26.9394,27.0646,26.9394,27.0567,13900.0
2013-05-31 11:10:00,34.61,34.66,34.61,34.61,22000.0,27.0646,27.1036,27.0646,27.0646,22000.0
2013-05-31 11:15:00,34.61,34.64,34.58,34.58,12500.0,27.0646,27.088,27.0411,27.0411,12500.0
2013-05-31 11:20:00,34.59,34.59,34.56,34.59,68100.0,27.0489,27.0489,27.0255,27.0489,68100.0
2013-05-31 11:25:00,34.59,34.59,34.51,34.51,7900.0,27.0489,27.0489,26.9864,26.9864,7900.0
2013-05-31 11:30:00,34.5,34.54,34.49,34.49,9800.0,26.9785,27.0098,26.9707,26.9707,9800.0
2013-05-31 11:35:00,34.49,34.51,34.48,34.51,13700.0,26.9707,26.9864,26.9629,26.9864,13700.0
2013-05-31 11:40:00,34.5,34.51,34.49,34.51,11700.0,26.9785,26.9864,26.9707,26.9864,11700.0
2013-05-31 11:45:00,34.51,34.51,34.5,34.5,8200.0,26.9864,26.9864,26.9785,26.9785,8200.0
2013-05-31 11:50:00,34.5,34.51,34.49,34.51,12700.0,26.9785,26.9864,26.9707,26.9864,12700.0
2013-05-31 11:55:00,34.5,34.5,34.49,34.49,3100.0,26.9785,26.9785,26.9707,26.9707,3100.0
2013-05-31 12:00:00,34.48,34.48,34.44,34.45,9100.0,26.9629,26.9629,26.9316,26.9394,9100.0
2013-05-31 12:05:00,34.44,34.45,34.43,34.45,4700.0,26.9316,26.9394,26.9238,26.9394,4700.0
2013-05-31 12:10:00,34.44,34.45,34.4,34.41,14700.0,26.9316,26.9394,26.9003,26.9082,14700.0
2013-05-31 12:15:00,34.4,34.43,34.38,34.42,14500.0,26.9003,26.9238,26.8847,26.916,14500.0
2013-05-31 12:20:00,34.42,34.45,34.41,34.45,6100.0,26.916,26.9394,26.9082,26.9394,6100.0
2013-05-31 12:25:00,34.44,34.5,34.43,34.5,4300.0,26.9316,26.9785,26.9238,26.9785,4300.0
2013-05-31 12:30:00,34.5,34.5,34.46,34.49,10600.0,26.9785,26.9785,26.9473,26.9707,10600.0
2013-05-31 12:35:00,34.5,34.5,34.46,34.48,5300.0,26.9785,26.9785,26.9473,26.9629,5300.0
2013-05-31 12:40:00,34.48,34.5,34.47,34.49,7500.0,26.9629,26.9785,26.9551,26.9707,7500.0
2013-05-31 12:45:00,34.49,34.5,34.49,34.5,3600.0,26.9707,26.9785,26.9707,26.9785,3600.0
2013-05-31 12:50:00,34.5,34.5,34.47,34.47,2900.0,26.9785,26.9785,26.9551,26.9551,2900.0
2013-05-31 12:55:00,34.47,34.47,34.44,34.45,2000.0,26.9551,26.9551,26.9316,26.9394,2000.0
2013-05-31 13:00:00,34.45,34.47,34.44,34.47,8100.0,26.9394,26.9551,26.9316,26.9551,8100.0
2013-05-31 13:05:00,34.47,34.5,34.47,34.48,5000.0,26.9551,26.9785,26.9551,26.9629,5000.0
2013-05-31 13:10:00,34.49,34.5,34.45,34.46,3900.0,26.9707,26.9785,26.9394,26.9473,3900.0
2013-05-31 13:15:00,34.45,34.46,34.43,34.43,6600.0,26.9394,26.9473,26.9238,26.9238,6600.0
2013-05-31 13:20:00,34.44,34.44,34.41,34.42,3600.0,26.9316,26.9316,26.9082,26.916,3600.0
2013-05-31 13:25:00,34.42,34.43,34.4,34.4,8400.0,26.916,26.9238,26.9003,26.9003,8400.0
2013-05-31 13:30:00,34.4,34.4,34.36,34.37,17700.0,26.9003,26.9003,26.8691,26.8769,17700.0
2013-05-31 13:35:00,34.36,34.37,34.34,34.36,16800.0,26.8691,26.8769,26.8534,26.8691,16800.0
2013-05-31 13:40:00,34.37,34.4,34.37,34.4,15200.0,26.8769,26.9003,26.8769,26.9003,15200.0
2013-05-31 13:45:00,34.41,34.41,34.36,34.36,10100.0,26.9082,26.9082,26.8691,26.8691,10100.0
2013-05-31 13:50:00,34.36,34.37,34.34,34.35,9800.0,26.8691,26.8769,26.8534,26.8612,9800.0
2013-05-31 13:55:00,34.35,34.43,34.34,34.43,15700.0,26.8612,26.9238,26.8534,26.9238,15700.0
2013-05-31 14:00:00,34.43,34.45,34.42,34.45,9200.0,26.9238,26.9394,26.916,26.9394,9200.0
2013-05-31 14:05:00,34.45,34.46,34.44,34.45,3000.0,26.9394,26.9473,26.9316,26.9394,3000.0
2013-05-31 14:10:00,34.44,34.45,34.38,34.42,31200.0,26.9316,26.9394,26.8847,26.916,31200.0
2013-05-31 14:15:00,34.41,34.43,34.39,34.4,14900.0,26.9082,26.9238,26.8925,26.9003,14900.0
2013-05-31 14:20:00,34.39,34.4,34.35,34.35,20000.0,26.8925,26.9003,26.8612,26.8612,20000.0
2013-05-31 14:25:00,34.36,34.4,34.35,34.39,18700.0,26.8691,26.9003,26.8612,26.8925,18700.0
2013-05-31 14:30:00,34.38,34.4,34.35,34.4,15000.0,26.8847,26.9003,26.8612,26.9003,15000.0
2013-05-31 14:35:00,34.39,34.39,34.34,34.37,16900.0,26.8925,26.8925,26.8534,26.8769,16900.0
2013-05-31 14:40:00,34.36,34.38,34.36,34.38,8800.0,26.8691,26.8847,26.8691,26.8847,8800.0
2013-05-31 14:45:00,34.37,34.37,34.34,34.34,12900.0,26.8769,26.8769,26.8534,26.8534,12900.0
2013-05-31 14:50:00,34.34,34.38,34.34,34.36,20200.0,26.8534,26.8847,26.8534,26.8691,20200.0
2013-05-31 14:55:00,34.36,34.36,34.34,34.35,25100.0,26.8691,26.8691,26.8534,26.8612,25100.0
2013-05-31 15:00:00,34.35,34.42,34.34,34.41,26800.0,26.8612,26.916,26.8534,26.9082,26800.0
2013-05-31 15:05:00,34.4,34.4,34.37,34.37,10200.0,26.9003,26.9003,26.8769,26.8769,10200.0
2013-05-31 15:10:00,34.37,34.42,34.36,34.41,26500.0,26.8769,26.916,26.8691,26.9082,26500.0
2013-05-31 15:15:00,34.4,34.42,34.37,34.37,14200.0,26.9003,26.916,26.8769,26.8769,14200.0
2013-05-31 15:20:00,34.37,34.43,34.37,34.39,29300.0,26.8769,26.9238,26.8769,26.8925,29300.0
2013-05-31 15:25:00,34.39,34.39,34.31,34.31,57000.0,26.8925,26.8925,26.83,26.83,57000.0
2013-05-31 15:30:00,34.31,34.32,34.21,34.23,73700.0,26.83,26.8378,26.7518,26.7674,73700.0
2013-05-31 15:35:00,34.24,34.25,34.2,34.23,57200.0,26.7752,26.783,26.7439,26.7674,57200.0
2013-05-31 15:40:00,34.23,34.28,34.23,34.27,65600.0,26.7674,26.8065,26.7674,26.7987,65600.0
2013-05-31 15:45:00,34.27,34.29,34.24,34.27,124800.0,26.7987,26.8143,26.7752,26.7987,124800.0
2013-05-31 15:50:00,34.28,34.28,34.2,34.2,77800.0,26.8065,26.8065,26.7439,26.7439,77800.0
2013-05-31 15:55:00,34.21,34.21,34.11,34.11,224400.0,26.7518,26.7518,26.6736,26.6736,224400.0
2013-06-03 09:30:00,34.12,34.19,33.97,34.04,31900.0,26.6814,26.7361,26.5641,26.6188,31900.0
2013-06-03 09:35:00,34.04,34.06,33.88,33.9,49000.0,26.6188,26.6345,26.4937,26.5093,49000.0
2013-06-03 09:40:00,33.91,33.95,33.9,33.93,32500.0,26.5172,26.5484,26.5093,26.5328,32500.0
2013-06-03 09:45:00,33.93,34.05,33.93,33.98,16000.0,26.5328,26.6266,26.5328,26.5719,16000.0
2013-06-03 09:50:00,33.97,34.06,33.95,34.06,13800.0,26.5641,26.6345,26.5484,26.6345,13800.0
2013-06-03 09:55:00,34.07,34.12,33.94,33.98,38700.0,26.6423,26.6814,26.5406,26.5719,38700.0
2013-06-03 10:00:00,33.96,34.02,33.91,34.0,48200.0,26.5563,26.6032,26.5172,26.5875,48200.0
2013-06-03 10:05:00,34.0,34.04,33.98,34.0,54700.0,26.5875,26.6188,26.5719,26.5875,54700.0
2013-06-03 10:10:00,34.04,34.15,34.04,34.07,34100.0,26.6188,26.7048,26.6188,26.6423,34100.0
2013-06-03 10:15:00,34.07,34.11,33.97,34.07,44100.0,26.6423,26.6736,26.5641,26.6423,44100.0
2013-06-03 10:20:00,34.07,34.11,34.06,34.06,20300.0,26.6423,26.6736,26.6345,26.6345,20300.0
2013-06-03 10:25:00,34.05,34.06,33.97,34.02,41600.0,26.6266,26.6345,26.5641,26.6032,41600.0
2013-06-03 10:30:00,34.02,34.02,33.91,33.93,24600.0,26.6032,26.6032,26.5172,26.5328,24600.0
2013-06-03 10:35:00,33.93,33.94,33.86,33.87,35500.0,26.5328,26.5406,26.4781,26.4859,35500.0
2013-06-03 10:40:00,33.87,33.89,33.81,33.89,32000.0,26.4859,26.5015,26.439,26.5015,32000.0
2013-06-03 10:45:00,33.89,33.96,33.87,33.96,28100.0,26.5015,26.5563,26.4859,26.5563,28100.0
2013-06-03 10:50:00,33.96,34.06,33.96,34.06,11500.0,26.5563,26.6345,26.5563,26.6345,11500.0
2013-06-03 10:55:00,34.06,34.06,33.98,33.99,15000.0,26.6345,26.6345,26.5719,26.5797,15000.0
2013-06-03 11:00:00,33.99,34.02,33.94,33.95,19400.0,26.5797,26.6032,26.5406,26.5484,19400.0
2013-06-03 11:05:00,33.95,34.03,33.95,34.01,14800.0,26.5484,26.611,26.5484,26.5954,14800.0
2013-06-03 11:10:00,34.02,34.06,34.01,34.06,20700.0,26.6032,26.6345,26.5954,26.6345,20700.0
2013-06-03 11:15:00,34.05,34.09,34.03,34.06,14200.0,26.6266,26.6579,26.611,26.6345,14200.0
2013-06-03 11:20:00,34.07,34.07,33.95,33.98,14100.0,26.6423,26.6423,26.5484,26.5719,14100.0
2013-06-03 11:25:00,33.98,34.02,33.92,33.98,36700.0,26.5719,26.6032,26.525,26.5719,36700.0
2013-06-03 11:30:00,33.99,34.01,33.96,34.0,16500.0,26.5797,26.5954,26.5563,26.5875,16500.0
2013-06-03 11:35:00,34.0,34.07,34.0,34.05,19100.0,26.5875,26.6423,26.5875,26.6266,19100.0
2013-06-03 11:40:00,34.04,34.05,33.95,33.98,15300.0,26.6188,26.6266,26.5484,26.5719,15300.0
2013-06-03 11:45:00,33.99,34.01,33.98,34.01,15400.0,26.5797,26.5954,26.5719,26.5954,15400.0
2013-06-03 11:50:00,34.01,34.01,33.94,34.0,13900.0,26.5954,26.5954,26.5406,26.5875,13900.0
2013-06-03 11:55:00,34.0,34.04,33.98,34.04,14600.0,26.5875,26.6188,26.5719,26.6188,14600.0
2013-06-03 12:00:00,34.04,34.05,34.0,34.0,16600.0,26.6188,26.6266,26.5875,26.5875,16600.0
2013-06-03 12:05:00,34.0,34.07,33.97,34.07,15600.0,26.5875,26.6423,26.5641,26.6423,15600.0
2013-06-03 12:10:00,34.07,34.12,34.02,34.03,14000.0,26.6423,26.6814,26.6032,26.611,14000.0
2013-06-03 12:15:00,34.03,34.03,33.94,33.96,15800.0,26.611,26.611,26.5406,26.5563,15800.0
2013-06-03 12:20:00,33.97,34.02,33.96,34.02,9700.0,26.5641,26.6032,26.5563,26.6032,9700.0
2013-06-03 12:25:00,34.02,34.05,34.01,34.05,16200.0,26.6032,26.6266,26.5954,26.6266,16200.0
2013-06-03 12:30:00,34.05,34.06,33.97,34.01,18700.0,26.6266,26.6345,26.5641,26.5954,18700.0
2013-06-03 12:35:00,34.01,34.05,34.0,34.03,12000.0,26.5954,26.6266,26.5875,26.611,12000.0
2013-06-03 12:40:00,34.02,34.09,34.01,34.08,10500.0,26.6032,26.6579,26.5954,26.6501,10500.0
2013-06-03 12:45:00,34.08,34.15,34.08,34.11,11400.0,26.6501,26.7048,26.6501,26.6736,11400.0
2013-06-03 12:50:00,34.12,34.12,34.04,34.05,12600.0,26.6814,26.6814,26.6188,26.6266,12600.0
2013-06-03 12:55:00,34.04,34.06,34.03,34.05,14800.0,26.6188,26.6345,26.611,26.6266,14800.0
2013-06-03 13:00:00,34.06,34.08,34.02,34.06,20100.0,26.6345,26.6501,26.6032,26.6345,20100.0
2013-06-03 13:05:00,34.07,34.11,34.07,34.1,12700.0,26.6423,26.6736,26.6423,26.6657,12700.0
2013-06-03 13:10:00,34.1,34.11,34.08,34.1,13100.0,26.6657,26.6736,26.6501,26.6657,13100.0
2013-06-03 13:15:00,34.1,34.12,34.09,34.12,5000.0,26.6657,26.6814,26.6579,26.6814,5000.0
2013-06-03 13:20:00,34.13,34.14,34.11,34.12,8700.0,26.6892,26.697,26.6736,26.6814,8700.0
2013-06-03 13:25:00,34.12,34.13,34.11,34.12,7800.0,26.6814,26.6892,26.6736,26.6814,7800.0
2013-06-03 13:30:00,34.12,34.17,34.12,34.16,12400.0,26.6814,26.7205,26.6814,26.7127,12400.0
2013-06-03 13:35:00,34.15,34.17,34.14,34.15,13900.0,26.7048,26.7205,26.697,26.7048,13900.0
2013-06-03 13:40:00,34.16,34.19,34.15,34.16,14000.0,26.7127,26.7361,26.7048,26.7127,14000.0
2013-06-03 13:45:00,34.15,34.18,34.13,34.18,17100.0,26.7048,26.7283,26.6892,26.7283,17100.0
2013-06-03 13:50:00,34.18,34.24,34.16,34.17,20800.0,26.7283,26.7752,26.7127,26.7205,20800.0
2013-06-03 13:55:00,34.17,34.19,34.15,34.18,26600.0,26.7205,26.7361,26.7048,26.7283,26600.0
2013-06-03 14:00:00,34.18,34.34,34.17,34.34,87800.0,26.7283,26.8534,26.7205,26.8534,87800.0
2013-06-03 14:05:00,34.33,34.39,34.29,34.31,51300.0,26.8456,26.8925,26.8143,26.83,51300.0
2013-06-03 14:10:00,34.31,34.31,34.19,34.19,25200.0,26.83,26.83,26.7361,26.7361,25200.0
2013-06-03 14:15:00,34.18,34.18,34.13,34.14,12900.0,26.7283,26.7283,26.6892,26.697,12900.0
2013-06-03 14:20:00,34.14,34.17,34.13,34.17,15200.0,26.697,26.7205,26.6892,26.7205,15200.0
2013-06-03 14:25:00,34.18,34.27,34.18,34.2,14700.0,26.7283,26.7987,26.7283,26.7439,14700.0
2013-06-03 14:30:00,34.2,34.24,34.19,34.23,15600.0,26.7439,26.7752,26.7361,26.7674,15600.0
2013-06-03 14:35:00,34.24,34.32,34.24,34.28,12400.0,26.7752,26.8378,26.7752,26.8065,12400.0
2013-06-03 14:40:00,34.29,34.38,34.29,34.37,13400.0,26.8143,26.8847,26.8143,26.8769,13400.0
2013-06-03 14:45:00,34.36,34.37,34.3,34.31,18600.0,26.8691,26.8769,26.8221,26.83,18600.0
2013-06-03 14:50:00,34.31,34.37,34.3,34.32,26900.0,26.83,26.8769,26.8221,26.8378,26900.0
2013-06-03 14:55:00,34.33,34.34,34.3,34.3,14800.0,26.8456,26.8534,26.8221,26.8221,14800.0
2013-06-03 15:00:00,34.31,34.34,34.3,34.3,18100.0,26.83,26.8534,26.8221,26.8221,18100.0
2013-06-03 15:05:00,34.3,34.34,34.29,34.29,14000.0,26.8221,26.8534,26.8143,26.8143,14000.0
2013-06-03 15:10:00,34.29,34.34,34.29,34.32,15500.0,26.8143,26.8534,26.8143,26.8378,15500.0
2013-06-03 15:15:00,34.31,34.34,34.3,34.31,17100.0,26.83,26.8534,26.8221,26.83,17100.0
2013-06-03 15:20:00,34.31,34.37,34.31,34.32,14800.0,26.83,26.8769,26.83,26.8378,14800.0
2013-06-03 15:25:00,34.32,34.34,34.3,34.3,12200.0,26.8378,26.8534,26.8221,26.8221,12200.0
2013-06-03 15:30:00,34.3,34.32,34.25,34.3,25400.0,26.8221,26.8378,26.783,26.8221,25400.0
2013-06-03 15:35:00,34.3,34.33,34.27,34.29,50800.0,26.8221,26.8456,26.7987,26.8143,50800.0
2013-06-03 15:40:00,34.29,34.3,34.25,34.3,25600.0,26.8143,26.8221,26.783,26.8221,25600.0
2013-06-03 15:45:00,34.3,34.35,34.3,34.32,43600.0,26.8221,26.8612,26.8221,26.8378,43600.0
2013-06-03 15:50:00,34.32,34.36,34.3,34.35,50200.0,26.8378,26.8691,26.8221,26.8612,50200.0
2013-06-03 15:55:00,34.34,34.39,34.34,34.37,77400.0,26.8534,26.8925,26.8534,26.8769,77400.0
2013-06-04 09:30:00,34.31,34.34,34.27,34.3,40300.0,26.83,26.8534,26.7987,26.8221,40300.0
2013-06-04 09:35:00,34.33,34.36,34.32,34.32,8300.0,26.8456,26.8691,26.8378,26.8378,8300.0
2013-06-04 09:40:00,34.33,34.37,34.31,34.33,5500.0,26.8456,26.8769,26.83,26.8456,5500.0
2013-06-04 09:45:00,34.33,34.38,34.33,34.35,11700.0,26.8456,26.8847,26.8456,26.8612,11700.0
2013-06-04 09:50:00,34.34,34.34,34.23,34.24,10400.0,26.8534,26.8534,26.7674,26.7752,10400.0
2013-06-04 09:55:00,34.24,34.33,34.23,34.23,32400.0,26.7752,26.8456,26.7674,26.7674,32400.0
2013-06-04 10:00:00,34.25,34.26,34.19,34.25,23700.0,26.783,26.7909,26.7361,26.783,23700.0
2013-06-04 10:05:00,34.25,34.26,34.2,34.24,12300.0,26.783,26.7909,26.7439,26.7752,12300.0
2013-06-04 10:10:00,34.24,34.26,34.21,34.23,15700.0,26.7752,26.7909,26.7518,26.7674,15700.0
2013-06-04 10:15:00,34.23,34.26,34.22,34.24,32200.0,26.7674,26.7909,26.7596,26.7752,32200.0
2013-06-04 10:20:00,34.25,34.25,34.2,34.24,20900.0,26.783,26.783,26.7439,26.7752,20900.0
2013-06-04 10:25:00,34.24,34.24,34.2,34.22,31400.0,26.7752,26.7752,26.7439,26.7596,31400.0
2013-06-04 10:30:00,34.23,34.27,34.22,34.23,15700.0,26.7674,26.7987,26.7596,26.7674,15700.0
2013-06-04 10:35:00,34.24,34.24,34.18,34.19,12300.0,26.7752,26.7752,26.7283,26.7361,12300.0
2013-06-04 10:40:00,34.2,34.2,34.14,34.16,28200.0,26.7439,26.7439,26.697,26.7127,28200.0
2013-06-04 10:45:00,34.15,34.19,34.14,34.18,25000.0,26.7048,26.7361,26.697,26.7283,25000.0
2013-06-04 10:50:00,34.17,34.17,34.11,34.13,14800.0,26.7205,26.7205,26.6736,26.6892,14800.0
2013-06-04 10:55:00,34.12,34.12,34.06,34.07,25500.0,26.6814,26.6814,26.6345,26.6423,25500.0
2013-06-04 11:00:00,34.06,34.08,34.05,34.08,11700.0,26.6345,26.6501,26.6266,26.6501,11700.0
2013-06-04 11:05:00,34.07,34.07,34.04,34.04,23900.0,26.6423,26.6423,26.6188,26.6188,23900.0
2013-06-04 11:10:00,34.05,34.06,34.02,34.05,61300.0,26.6266,26.6345,26.6032,26.6266,61300.0
2013-06-04 11:15:00,34.05,34.06,34.04,34.04,10900.0,26.6266,26.6345,26.6188,26.6188,10900.0
2013-06-04 11:20:00,34.04,34.09,34.04,34.09,8700.0,26.6188,26.6579,26.6188,26.6579,8700.0
2013-06-04 11:25:00,34.09,34.09,34.05,34.05,31000.0,26.6579,26.6579,26.6266,26.6266,31000.0
2013-06-04 11:30:00,34.05,34.07,34.04,34.06,28800.0,26.6266,26.6423,26.6188,26.6345,28800.0
2013-06-04 11:35:00,34.05,34.06,34.02,34.03,35200.0,26.6266,26.6345,26.6032,26.611,35200.0
2013-06-04 11:40:00,34.03,34.07,34.02,34.07,7500.0,26.611,26.6423,26.6032,26.6423,7500.0
2013-06-04 11:45:00,34.08,34.09,34.06,34.07,5600.0,26.6501,26.6579,26.6345,26.6423,5600.0
2013-06-04 11:50:00,34.06,34.08,34.04,34.04,12000.0,26.6345,26.6501,26.6188,26.6188,12000.0
2013-06-04 11:55:00,34.04,34.08,34.04,34.08,14600.0,26.6188,26.6501,26.6188,26.6501,14600.0
2013-06-04 12:00:00,34.08,34.08,34.05,34.05,7000.0,26.6501,26.6501,26.6266,26.6266,7000.0
2013-06-04 12:05:00,34.05,34.05,34.01,34.02,8900.0,26.6266,26.6266,26.5954,26.6032,8900.0
2013-06-04 12:10:00,34.02,34.04,34.01,34.01,24500.0,26.6032,26.6188,26.5954,26.5954,24500.0
2013-06-04 12:15:00,34.02,34.02,33.97,33.97,15700.0,26.6032,26.6032,26.5641,26.5641,15700.0
2013-06-04 12:20:00,33.97,34.01,33.97,34.0,18000.0,26.5641,26.5954,26.5641,26.5875,18000.0
2013-06-04 12:25:00,34.0,34.0,33.97,33.97,6700.0,26.5875,26.5875,26.5641,26.5641,6700.0
2013-06-04 12:30:00,33.97,33.98,33.96,33.97,4300.0,26.5641,26.5719,26.5563,26.5641,4300.0
2013-06-04 12:35:00,33.97,34.01,33.97,33.99,9700.0,26.5641,26.5954,26.5641,26.5797,9700.0
2013-06-04 12:40:00,34.0,34.0,33.99,33.99,3800.0,26.5875,26.5875,26.5797,26.5797,3800.0
2013-06-04 12:45:00,34.0,34.0,33.97,33.97,8300.0,26.5875,26.5875,26.5641,26.5641,8300.0
2013-06-04 12:50:00,33.98,34.0,33.96,33.98,13700.0,26.5719,26.5875,26.5563,26.5719,13700.0
2013-06-04 12:55:00,33.97,33.97,33.94,33.96,36600.0,26.5641,26.5641,26.5406,26.5563,36600.0
2013-06-04 13:00:00,33.97,34.01,33.96,34.0,6100.0,26.5641,26.5954,26.5563,26.5875,6100.0
2013-06-04 13:05:00,33.99,34.0,33.99,34.0,6300.0,26.5797,26.5875,26.5797,26.5875,6300.0
2013-06-04 13:10:00,34.0,34.01,33.99,33.99,13000.0,26.5875,26.5954,26.5797,26.5797,13000.0
2013-06-04 13:15:00,33.99,34.0,33.98,34.0,6500.0,26.5797,26.5875,26.5719,26.5875,6500.0
2013-06-04 13:20:00,34.0,34.01,33.99,34.0,31600.0,26.5875,26.5954,26.5797,26.5875,31600.0
2013-06-04 13:25:00,34.0,34.0,33.89,33.93,15600.0,26.5875,26.5875,26.5015,26.5328,15600.0
2013-06-04 13:30:00,33.93,33.97,33.92,33.97,15100.0,26.5328,26.5641,26.525,26.5641,15100.0
2013-06-04 13:35:00,33.97,33.97,33.92,33.96,17200.0,26.5641,26.5641,26.525,26.5563,17200.0
2013-06-04 13:40:00,33.97,33.99,33.96,33.99,6700.0,26.5641,26.5797,26.5563,26.5797,6700.0
2013-06-04 13:45:00,33.98,34.0,33.94,33.94,38600.0,26.5719,26.5875,26.5406,26.5406,38600.0
2013-06-04 13:50:00,33.94,33.97,33.94,33.95,16200.0,26.5406,26.5641,26.5406,26.5484,16200.0
2013-06-04 13:55:00,33.95,34.0,33.94,34.0,36900.0,26.5484,26.5875,26.5406,26.5875,36900.0
2013-06-04 14:00:00,33.99,34.0,33.98,33.99,39600.0,26.5797,26.5875,26.5719,26.5797,39600.0
2013-06-04 14:05:00,33.99,34.0,33.93,33.96,25600.0,26.5797,26.5875,26.5328,26.5563,25600.0
2013-06-04 14:10:00,33.95,33.95,33.93,33.95,4700.0,26.5484,26.5484,26.5328,26.5484,4700.0
2013-06-04 14:15:00,33.95,33.99,33.95,33.99,6800.0,26.5484,26.5797,26.5484,26.5797,6800.0
2013-06-04 14:20:00,33.98,33.98,33.92,33.92,27300.0,26.5719,26.5719,26.525,26.525,27300.0
2013-06-04 14:25:00,33.91,33.95,33.89,33.9,28700.0,26.5172,26.5484,26.5015,26.5093,28700.0
2013-06-04 14:30:00,33.9,33.96,33.9,33.96,26400.0,26.5093,26.5563,26.5093,26.5563,26400.0
2013-06-04 14:35:00,33.96,33.99,33.95,33.99,17800.0,26.5563,26.5797,26.5484,26.5797,17800.0
2013-06-04 14:40:00,33.99,34.01,33.98,33.99,28500.0,26.5797,26.5954,26.5719,26.5797,28500.0
2013-06-04 14:45:00,33.99,34.03,33.98,34.01,28100.0,26.5797,26.611,26.5719,26.5954,28100.0
2013-06-04 14:50:00,34.01,34.05,33.99,34.0,48500.0,26.5954,26.6266,26.5797,26.5875,48500.0
2013-06-04 14:55:00,34.01,34.01,34.0,34.01,14900.0,26.5954,26.5954,26.5875,26.5954,14900.0
2013-06-04 15:00:00,34.02,34.04,34.0,34.03,11600.0,26.6032,26.6188,26.5875,26.611,11600.0
2013-06-04 15:05:00,34.03,34.06,34.02,34.04,12900.0,26.611,26.6345,26.6032,26.6188,12900.0
2013-06-04 15:10:00,34.04,34.05,34.0,34.01,23200.0,26.6188,26.6266,26.5875,26.5954,23200.0
2013-06-04 15:15:00,34.01,34.05,34.01,34.04,36500.0,26.5954,26.6266,26.5954,26.6188,36500.0
2013-06-04 15:20:00,34.04,34.06,34.02,34.05,26200.0,26.6188,26.6345,26.6032,26.6266,26200.0
2013-06-04 15:25:00,34.06,34.11,34.05,34.1,36200.0,26.6345,26.6736,26.6266,26.6657,36200.0
2013-06-04 15:30:00,34.1,34.15,34.09,34.11,35800.0,26.6657,26.7048,26.6579,26.6736,35800.0
2013-06-04 15:35:00,34.11,34.12,34.1,34.1,19500.0,26.6736,26.6814,26.6657,26.6657,19500.0
2013-06-04 15:40:00,34.1,34.17,34.09,34.15,32200.0,26.6657,26.7205,26.6579,26.7048,32200.0
2013-06-04 15:45:00,34.14,34.16,34.1,34.1,27000.0,26.697,26.7127,26.6657,26.6657,27000.0
2013-06-04 15:50:00,34.1,34.13,34.09,34.12,50500.0,26.6657,26.6892,26.6579,26.6814,50500.0
2013-06-04 15:55:00,34.13,34.18,34.13,34.15,128500.0,26.6892,26.7283,26.6892,26.7048,128500.0
2013-06-05 09:30:00,34.0,34.04,33.88,33.91,27600.0,26.5875,26.6188,26.4937,26.5172,27600.0
2013-06-05 09:35:00,33.91,33.92,33.85,33.85,8200.0,26.5172,26.525,26.4702,26.4702,8200.0
2013-06-05 09:40:00,33.85,33.88,33.73,33.79,34000.0,26.4702,26.4937,26.3764,26.4233,34000.0
2013-06-05 09:45:00,33.81,33.82,33.73,33.73,32900.0,26.439,26.4468,26.3764,26.3764,32900.0
2013-06-05 09:50:00,33.74,33.74,33.64,33.73,15800.0,26.3842,26.3842,26.306,26.3764,15800.0
2013-06-05 09:55:00,33.74,33.77,33.67,33.74,18300.0,26.3842,26.4077,26.3295,26.3842,18300.0
2013-06-05 10:00:00,33.73,33.81,33.68,33.81,19000.0,26.3764,26.439,26.3373,26.439,19000.0
2013-06-05 10:05:00,33.81,33.85,33.76,33.76,16900.0,26.439,26.4702,26.3999,26.3999,16900.0
2013-06-05 10:10:00,33.76,33.79,33.72,33.75,19700.0,26.3999,26.4233,26.3686,26.392,19700.0
2013-06-05 10:15:00,33.74,33.74,33.67,33.67,25100.0,26.3842,26.3842,26.3295,26.3295,25100.0
2013-06-05 10:20:00,33.67,33.74,33.67,33.73,13600.0,26.3295,26.3842,26.3295,26.3764,13600.0
2013-06-05 10:25:00,33.73,33.74,33.7,33.74,21600.0,26.3764,26.3842,26.3529,26.3842,21600.0
2013-06-05 10:30:00,33.73,33.73,33.69,33.69,7200.0,26.3764,26.3764,26.3451,26.3451,7200.0
2013-06-05 10:35:00,33.69,33.73,33.69,33.71,26600.0,26.3451,26.3764,26.3451,26.3608,26600.0
2013-06-05 10:40:00,33.72,33.78,33.72,33.76,18200.0,26.3686,26.4155,26.3686,26.3999,18200.0
2013-06-05 10:45:00,33.76,33.78,33.69,33.69,15800.0,26.3999,26.4155,26.3451,26.3451,15800.0
2013-06-05 10:50:00,33.69,33.7,33.67,33.69,15600.0,26.3451,26.3529,26.3295,26.3451,15600.0
2013-06-05 10:55:00,33.69,33.7,33.68,33.7,14800.0,26.3451,26.3529,26.3373,26.3529,14800.0
2013-06-05 11:00:00,33.71,33.72,33.65,33.65,17300.0,26.3608,26.3686,26.3138,26.3138,17300.0
2013-06-05 11:05:00,33.65,33.69,33.65,33.69,27900.0,26.3138,26.3451,26.3138,26.3451,27900.0
2013-06-05 11:10:00,33.67,33.73,33.67,33.72,11400.0,26.3295,26.3764,26.3295,26.3686,11400.0
2013-06-05 11:15:00,33.7,33.7,33.67,33.67,7500.0,26.3529,26.3529,26.3295,26.3295,7500.0
2013-06-05 11:20:00,33.67,33.68,33.64,33.66,16100.0,26.3295,26.3373,26.306,26.3217,16100.0
2013-06-05 11:25:00,33.66,33.71,33.66,33.69,22100.0,26.3217,26.3608,26.3217,26.3451,22100.0
2013-06-05 11:30:00,33.69,33.73,33.69,33.7,34800.0,26.3451,26.3764,26.3451,26.3529,34800.0
2013-06-05 11:35:00,33.7,33.8,33.7,33.8,23000.0,26.3529,26.4311,26.3529,26.4311,23000.0
2013-06-05 11:40:00,33.8,33.8,33.75,33.75,22400.0,26.4311,26.4311,26.392,26.392,22400.0
2013-06-05 11:45:00,33.76,33.76,33.73,33.73,7300.0,26.3999,26.3999,26.3764,26.3764,7300.0
2013-06-05 11:50:00,33.73,33.73,33.7,33.7,8900.0,26.3764,26.3764,26.3529,26.3529,8900.0
2013-06-05 11:55:00,33.7,33.7,33.62,33.68,29100.0,26.3529,26.3529,26.2904,26.3373,29100.0
2013-06-05 12:00:00,33.68,33.69,33.64,33.64,14500.0,26.3373,26.3451,26.306,26.306,14500.0
2013-06-05 12:05:00,33.64,33.67,33.57,33.66,43900.0,26.306,26.3295,26.2513,26.3217,43900.0
2013-06-05 12:10:00,33.66,33.69,33.66,33.68,9500.0,26.3217,26.3451,26.3217,26.3373,9500.0
2013-06-05 12:15:00,33.67,33.67,33.64,33.66,13800.0,26.3295,26.3295,26.306,26.3217,13800.0
2013-06-05 12:20:00,33.65,33.68,33.65,33.67,8800.0,26.3138,26.3373,26.3138,26.3295,8800.0
2013-06-05 12:25:00,33.68,33.74,33.68,33.73,11000.0,26.3373,26.3842,26.3373,26.3764,11000.0
2013-06-05 12:30:00,33.73,33.74,33.7,33.7,10300.0,26.3764,26.3842,26.3529,26.3529,10300.0
2013-06-05 12:35:00,33.7,33.7,33.62,33.62,9400.0,26.3529,26.3529,26.2904,26.2904,9400.0
2013-06-05 12:40:00,33.62,33.65,33.61,33.64,8000.0,26.2904,26.3138,26.2826,26.306,8000.0
2013-06-05 12:45:00,33.64,33.65,33.61,33.63,9700.0,26.306,26.3138,26.2826,26.2982,9700.0
2013-06-05 12:50:00,33.62,33.62,33.6,33.6,4400.0,26.2904,26.2904,26.2747,26.2747,4400.0
2013-06-05 12:55:00,33.6,33.65,33.59,33.64,12300.0,26.2747,26.3138,26.2669,26.306,12300.0
2013-06-05 13:00:00,33.63,33.7,33.63,33.69,12300.0,26.2982,26.3529,26.2982,26.3451,12300.0
2013-06-05 13:05:00,33.7,33.73,33.7,33.72,10100.0,26.3529,26.3764,26.3529,26.3686,10100.0
2013-06-05 13:10:00,33.72,33.73,33.7,33.71,10300.0,26.3686,26.3764,26.3529,26.3608,10300.0
2013-06-05 13:15:00,33.71,33.76,33.7,33.75,9000.0,26.3608,26.3999,26.3529,26.392,9000.0
2013-06-05 13:20:00,33.76,33.76,33.73,33.75,10600.0,26.3999,26.3999,26.3764,26.392,10600.0
2013-06-05 13:25:00,33.75,33.76,33.72,33.76,10500.0,26.392,26.3999,26.3686,26.3999,10500.0
2013-06-05 13:30:00,33.75,33.77,33.75,33.77,8000.0,26.392,26.4077,26.392,26.4077,8000.0
2013-06-05 13:35:00,33.77,33.8,33.77,33.8,4600.0,26.4077,26.4311,26.4077,26.4311,4600.0
2013-06-05 13:40:00,33.8,33.86,33.8,33.84,13100.0,26.4311,26.4781,26.4311,26.4624,13100.0
2013-06-05 13:45:00,33.84,33.84,33.82,33.83,17800.0,26.4624,26.4624,26.4468,26.4546,17800.0
2013-06-05 13:50:00,33.82,33.85,33.82,33.84,13300.0,26.4468,26.4702,26.4468,26.4624,13300.0
2013-06-05 13:55:00,33.83,33.83,33.79,33.8,11400.0,26.4546,26.4546,26.4233,26.4311,11400.0
2013-06-05 14:00:00,33.81,33.84,33.8,33.84,17500.0,26.439,26.4624,26.4311,26.4624,17500.0
2013-06-05 14:05:00,33.84,33.87,33.83,33.87,19300.0,26.4624,26.4859,26.4546,26.4859,19300.0
2013-06-05 14:10:00,33.85,33.85,33.8,33.81,16600.0,26.4702,26.4702,26.4311,26.439,16600.0
2013-06-05 14:15:00,33.81,33.81,33.79,33.81,11600.0,26.439,26.439,26.4233,26.439,11600.0
2013-06-05 14:20:00,33.8,33.8,33.75,33.76,14400.0,26.4311,26.4311,26.392,26.3999,14400.0
2013-06-05 14:25:00,33.76,33.78,33.74,33.74,15900.0,26.3999,26.4155,26.3842,26.3842,15900.0
2013-06-05 14:30:00,33.73,33.74,33.7,33.74,13500.0,26.3764,26.3842,26.3529,26.3842,13500.0
2013-06-05 14:35:00,33.73,33.8,33.73,33.79,13600.0,26.3764,26.4311,26.3764,26.4233,13600.0
2013-06-05 14:40:00,33.78,33.84,33.78,33.84,10000.0,26.4155,26.4624,26.4155,26.4624,10000.0
2013-06-05 14:45:00,33.83,33.86,33.83,33.85,15200.0,26.4546,26.4781,26.4546,26.4702,15200.0
2013-06-05 14:50:00,33.86,33.89,33.83,33.84,23200.0,26.4781,26.5015,26.4546,26.4624,23200.0
2013-06-05 14:55:00,33.83,33.87,33.83,33.84,12500.0,26.4546,26.4859,26.4546,26.4624,12500.0
2013-06-05 15:00:00,33.83,33.85,33.78,33.78,19200.0,26.4546,26.4702,26.4155,26.4155,19200.0
2013-06-05 15:05:00,33.77,33.78,33.74,33.75,18300.0,26.4077,26.4155,26.3842,26.392,18300.0
2013-06-05 15:10:00,33.75,33.82,33.72,33.82,17600.0,26.392,26.4468,26.3686,26.4468,17600.0
2013-06-05 15:15:00,33.82,33.83,33.8,33.8,22600.0,26.4468,26.4546,26.4311,26.4311,22600.0
2013-06-05 15:20:00,33.81,33.85,33.76,33.83,29200.0,26.439,26.4702,26.3999,26.4546,29200.0
2013-06-05 15:25:00,33.84,33.91,33.84,33.9,29000.0,26.4624,26.5172,26.4624,26.5093,29000.0
2013-06-05 15:30:00,33.89,33.91,33.86,33.89,55000.0,26.5015,26.5172,26.4781,26.5015,55000.0
2013-06-05 15:35:00,33.88,33.95,33.88,33.91,24700.0,26.4937,26.5484,26.4937,26.5172,24700.0
2013-06-05 15:40:00,33.91,33.94,33.9,33.93,50100.0,26.5172,26.5406,26.5093,26.5328,50100.0
2013-06-05 15:45:00,33.92,33.94,33.88,33.89,44600.0,26.525,26.5406,26.4937,26.5015,44600.0
2013-06-05 15:50:00,33.88,33.89,33.81,33.83,44000.0,26.4937,26.5015,26.439,26.4546,44000.0
2013-06-05 15:55:00,33.82,33.87,33.78,33.81,112500.0,26.4468,26.4859,26.4155,26.439,112500.0
2013-06-06 09:30:00,33.82,33.83,33.64,33.76,22800.0,26.4468,26.4546,26.306,26.3999,22800.0
2013-06-06 09:35:00,33.76,33.79,33.73,33.73,8700.0,26.3999,26.4233,26.3764,26.3764,8700.0
2013-06-06 09:40:00,33.73,33.82,33.73,33.81,3100.0,26.3764,26.4468,26.3764,26.439,3100.0
2013-06-06 09:45:00,33.79,33.82,33.76,33.79,5100.0,26.4233,26.4468,26.3999,26.4233,5100.0
2013-06-06 09:50:00,33.78,33.8,33.76,33.79,9600.0,26.4155,26.4311,26.3999,26.4233,9600.0
2013-06-06 09:55:00,33.78,33.82,33.75,33.82,15800.0,26.4155,26.4468,26.392,26.4468,15800.0
2013-06-06 10:00:00,33.82,33.88,33.8,33.8,19800.0,26.4468,26.4937,26.4311,26.4311,19800.0
2013-06-06 10:05:00,33.8,33.8,33.75,33.75,11200.0,26.4311,26.4311,26.392,26.392,11200.0
2013-06-06 10:10:00,33.75,33.78,33.71,33.72,22700.0,26.392,26.4155,26.3608,26.3686,22700.0
2013-06-06 10:15:00,33.72,33.76,33.7,33.72,16200.0,26.3686,26.3999,26.3529,26.3686,16200.0
2013-06-06 10:20:00,33.72,33.76,33.71,33.71,18000.0,26.3686,26.3999,26.3608,26.3608,18000.0
2013-06-06 10:25:00,33.72,33.74,33.7,33.71,19700.0,26.3686,26.3842,26.3529,26.3608,19700.0
2013-06-06 10:30:00,33.72,33.78,33.71,33.77,16200.0,26.3686,26.4155,26.3608,26.4077,16200.0
2013-06-06 10:35:00,33.78,33.78,33.72,33.73,18000.0,26.4155,26.4155,26.3686,26.3764,18000.0
2013-06-06 10:40:00,33.74,33.75,33.71,33.74,10100.0,26.3842,26.392,26.3608,26.3842,10100.0
2013-06-06 10:45:00,33.72,33.77,33.72,33.74,7900.0,26.3686,26.4077,26.3686,26.3842,7900.0
2013-06-06 10:50:00,33.73,33.73,33.66,33.67,14100.0,26.3764,26.3764,26.3217,26.3295,14100.0
2013-06-06 10:55:00,33.67,33.76,33.66,33.75,14400.0,26.3295,26.3999,26.3217,26.392,14400.0
2013-06-06 11:00:00,33.75,33.75,33.7,33.71,19100.0,26.392,26.392,26.3529,26.3608,19100.0
2013-06-06 11:05:00,33.7,33.73,33.7,33.71,12600.0,26.3529,26.3764,26.3529,26.3608,12600.0
2013-06-06 11:10:00,33.71,33.76,33.7,33.73,8300.0,26.3608,26.3999,26.3529,26.3764,8300.0
2013-06-06 11:15:00,33.73,33.73,33.7,33.71,8800.0,26.3764,26.3764,26.3529,26.3608,8800.0
2013-06-06 11:20:00,33.71,33.71,33.64,33.65,7300.0,26.3608,26.3608,26.306,26.3138,7300.0
2013-06-06 11:25:00,33.64,33.68,33.63,33.68,21000.0,26.306,26.3373,26.2982,26.3373,21000.0
2013-06-06 11:30:00,33.68,33.7,33.67,33.68,5800.0,26.3373,26.3529,26.3295,26.3373,5800.0
2013-06-06 11:35:00,33.68,33.73,33.68,33.73,22400.0,26.3373,26.3764,26.3373,26.3764,22400.0
2013-06-06 11:40:00,33.73,33.73,33.69,33.69,5500.0,26.3764,26.3764,26.3451,26.3451,5500.0
2013-06-06 11:45:00,33.68,33.69,33.67,33.67,6400.0,26.3373,26.3451,26.3295,26.3295,6400.0
2013-06-06 11:50:00,33.67,33.68,33.65,33.65,15900.0,26.3295,26.3373,26.3138,26.3138,15900.0
2013-06-06 11:55:00,33.65,33.66,33.59,33.6,21100.0,26.3138,26.3217,26.2669,26.2747,21100.0
2013-06-06 12:00:00,33.59,33.63,33.57,33.6,15000.0,26.2669,26.2982,26.2513,26.2747,15000.0
2013-06-06 12:05:00,33.6,33.62,33.55,33.56,14900.0,26.2747,26.2904,26.2356,26.2435,14900.0
2013-06-06 12:10:00,33.55,33.57,33.53,33.53,16100.0,26.2356,26.2513,26.22,26.22,16100.0
2013-06-06 12:15:00,33.53,33.53,33.47,33.47,15400.0,26.22,26.22,26.1731,26.1731,15400.0
2013-06-06 12:20:00,33.47,33.51,33.47,33.47,11800.0,26.1731,26.2044,26.1731,26.1731,11800.0
2013-06-06 12:25:00,33.47,33.47,33.38,33.42,17900.0,26.1731,26.1731,26.1027,26.134,17900.0
2013-06-06 12:30:00,33.42,33.5,33.42,33.5,15100.0,26.134,26.1965,26.134,26.1965,15100.0
2013-06-06 12:35:00,33.49,33.53,33.48,33.5,24100.0,26.1887,26.22,26.1809,26.1965,24100.0
2013-06-06 12:40:00,33.51,33.55,33.5,33.51,12900.0,26.2044,26.2356,26.1965,26.2044,12900.0
2013-06-06 12:45:00,33.5,33.52,33.46,33.48,28000.0,26.1965,26.2122,26.1653,26.1809,28000.0
2013-06-06 12:50:00,33.49,33.49,33.41,33.44,11900.0,26.1887,26.1887,26.1262,26.1496,11900.0
2013-06-06 12:55:00,33.43,33.44,33.35,33.39,24200.0,26.1418,26.1496,26.0792,26.1105,24200.0
2013-06-06 13:00:00,33.38,33.47,33.38,33.43,9200.0,26.1027,26.1731,26.1027,26.1418,9200.0
2013-06-06 13:05:00,33.43,33.54,33.43,33.52,12900.0,26.1418,26.2278,26.1418,26.2122,12900.0
2013-06-06 13:10:00,33.52,33.58,33.5,33.56,17900.0,26.2122,26.2591,26.1965,26.2435,17900.0
2013-06-06 13:15:00,33.56,33.59,33.55,33.58,8300.0,26.2435,26.2669,26.2356,26.2591,8300.0
2013-06-06 13:20:00,33.56,33.56,33.51,33.51,6100.0,26.2435,26.2435,26.2044,26.2044,6100.0
2013-06-06 13:25:00,33.5,33.52,33.48,33.51,6800.0,26.1965,26.2122,26.1809,26.2044,6800.0
2013-06-06 13:30:00,33.52,33.53,33.51,33.52,4300.0,26.2122,26.22,26.2044,26.2122,4300.0
2013-06-06 13:35:00,33.52,33.53,33.51,33.51,6600.0,26.2122,26.22,26.2044,26.2044,6600.0
2013-06-06 13:40:00,33.5,33.54,33.48,33.5,40600.0,26.1965,26.2278,26.1809,26.1965,40600.0
2013-06-06 13:45:00,33.5,33.58,33.5,33.58,19100.0,26.1965,26.2591,26.1965,26.2591,19100.0
2013-06-06 13:50:00,33.58,33.59,33.54,33.54,10200.0,26.2591,26.2669,26.2278,26.2278,10200.0
2013-06-06 13:55:00,33.54,33.54,33.51,33.52,9600.0,26.2278,26.2278,26.2044,26.2122,9600.0
2013-06-06 14:00:00,33.53,33.53,33.48,33.5,20100.0,26.22,26.22,26.1809,26.1965,20100.0
2013-06-06 14:05:00,33.5,33.53,33.5,33.51,7400.0,26.1965,26.22,26.1965,26.2044,7400.0
2013-06-06 14:10:00,33.51,33.55,33.51,33.51,8700.0,26.2044,26.2356,26.2044,26.2044,8700.0
2013-06-06 14:15:00,33.51,33.52,33.48,33.48,11900.0,26.2044,26.2122,26.1809,26.1809,11900.0
2013-06-06 14:20:00,33.48,33.51,33.48,33.5,16700.0,26.1809,26.2044,26.1809,26.1965,16700.0
2013-06-06 14:25:00,33.5,33.54,33.5,33.52,11000.0,26.1965,26.2278,26.1965,26.2122,11000.0
2013-06-06 14:30:00,33.52,33.53,33.49,33.5,16100.0,26.2122,26.22,26.1887,26.1965,16100.0
2013-06-06 14:35:00,33.49,33.5,33.47,33.47,15900.0,26.1887,26.1965,26.1731,26.1731,15900.0
2013-06-06 14:40:00,33.47,33.52,33.47,33.52,17600.0,26.1731,26.2122,26.1731,26.2122,17600.0
2013-06-06 14:45:00,33.52,33.54,33.49,33.54,16300.0,26.2122,26.2278,26.1887,26.2278,16300.0
2013-06-06 14:50:00,33.54,33.57,33.5,33.52,21200.0,26.2278,26.2513,26.1965,26.2122,21200.0
2013-06-06 14:55:00,33.52,33.52,33.49,33.5,14900.0,26.2122,26.2122,26.1887,26.1965,14900.0
2013-06-06 15:00:00,33.5,33.56,33.5,33.54,18200.0,26.1965,26.2435,26.1965,26.2278,18200.0
2013-06-06 15:05:00,33.54,33.54,33.52,33.52,9400.0,26.2278,26.2278,26.2122,26.2122,9400.0
2013-06-06 15:10:00,33.52,33.53,33.47,33.5,21800.0,26.2122,26.22,26.1731,26.1965,21800.0
2013-06-06 15:15:00,33.5,33.52,33.5,33.5,15400.0,26.1965,26.2122,26.1965,26.1965,15400.0
2013-06-06 15:20:00,33.5,33.53,33.5,33.53,20200.0,26.1965,26.22,26.1965,26.22,20200.0
2013-06-06 15:25:00,33.52,33.56,33.51,33.55,19200.0,26.2122,26.2435,26.2044,26.2356,19200.0
2013-06-06 15:30:00,33.55,33.59,33.55,33.55,14500.0,26.2356,26.2669,26.2356,26.2356,14500.0
2013-06-06 15:35:00,33.56,33.6,33.55,33.57,19300.0,26.2435,26.2747,26.2356,26.2513,19300.0
2013-06-06 15:40:00,33.57,33.58,33.55,33.58,21000.0,26.2513,26.2591,26.2356,26.2591,21000.0
2013-06-06 15:45:00,33.58,33.6,33.55,33.58,23300.0,26.2591,26.2747,26.2356,26.2591,23300.0
2013-06-06 15:50:00,33.58,33.61,33.58,33.61,38300.0,26.2591,26.2826,26.2591,26.2826,38300.0
2013-06-06 15:55:00,33.61,33.65,33.61,33.65,61000.0,26.2826,26.3138,26.2826,26.3138,61000.0
2013-06-07 09:30:00,33.42,33.47,33.21,33.21,100500.0,26.134,26.1731,25.9698,25.9698,100500.0
2013-06-07 09:35:00,33.25,33.25,32.85,32.89,96400.0,26.001,26.001,25.6883,25.7195,96400.0
2013-06-07 09:40:00,32.89,32.92,32.81,32.89,30800.0,25.7195,25.743,25.657,25.7195,30800.0
2013-06-07 09:45:00,32.88,32.99,32.86,32.98,30000.0,25.7117,25.7977,25.6961,25.7899,30000.0
2013-06-07 09:50:00,32.98,33.14,32.98,33.14,58400.0,25.7899,25.915,25.7899,25.915,58400.0
2013-06-07 09:55:00,33.14,33.2,33.12,33.2,24400.0,25.915,25.9619,25.8994,25.9619,24400.0
2013-06-07 10:00:00,33.19,33.24,33.16,33.23,29600.0,25.9541,25.9932,25.9307,25.9854,29600.0
2013-06-07 10:05:00,33.22,33.33,33.19,33.31,17900.0,25.9776,26.0636,25.9541,26.048,17900.0
2013-06-07 10:10:00,33.32,33.41,33.32,33.41,15500.0,26.0558,26.1262,26.0558,26.1262,15500.0
2013-06-07 10:15:00,33.42,33.61,33.42,33.59,120800.0,26.134,26.2826,26.134,26.2669,120800.0
2013-06-07 10:20:00,33.59,33.68,33.57,33.6,68600.0,26.2669,26.3373,26.2513,26.2747,68600.0
2013-06-07 10:25:00,33.61,33.67,33.54,33.55,33300.0,26.2826,26.3295,26.2278,26.2356,33300.0
2013-06-07 10:30:00,33.56,33.56,33.48,33.53,19200.0,26.2435,26.2435,26.1809,26.22,19200.0
2013-06-07 10:35:00,33.52,33.52,33.48,33.49,33000.0,26.2122,26.2122,26.1809,26.1887,33000.0
2013-06-07 10:40:00,33.49,33.55,33.49,33.54,15500.0,26.1887,26.2356,26.1887,26.2278,15500.0
2013-06-07 10:45:00,33.55,33.63,33.52,33.62,22000.0,26.2356,26.2982,26.2122,26.2904,22000.0
2013-06-07 10:50:00,33.63,33.67,33.61,33.66,18000.0,26.2982,26.3295,26.2826,26.3217,18000.0
2013-06-07 10:55:00,33.66,33.68,33.62,33.63,37600.0,26.3217,26.3373,26.2904,26.2982,37600.0
2013-06-07 11:00:00,33.64,33.66,33.63,33.65,30800.0,26.306,26.3217,26.2982,26.3138,30800.0
2013-06-07 11:05:00,33.64,33.69,33.64,33.69,19700.0,26.306,26.3451,26.306,26.3451,19700.0
2013-06-07 11:10:00,33.69,33.69,33.63,33.65,15700.0,26.3451,26.3451,26.2982,26.3138,15700.0
2013-06-07 11:15:00,33.65,33.68,33.63,33.68,9800.0,26.3138,26.3373,26.2982,26.3373,9800.0
2013-06-07 11:20:00,33.69,33.75,33.69,33.71,21000.0,26.3451,26.392,26.3451,26.3608,21000.0
2013-06-07 11:25:00,33.72,33.77,33.71,33.73,14300.0,26.3686,26.4077,26.3608,26.3764,14300.0
2013-06-07 11:30:00,33.73,33.78,33.72,33.73,15000.0,26.3764,26.4155,26.3686,26.3764,15000.0
2013-06-07 11:35:00,33.72,33.78,33.66,33.66,26600.0,26.3686,26.4155,26.3217,26.3217,26600.0
2013-06-07 11:40:00,33.66,33.69,33.65,33.69,23500.0,26.3217,26.3451,26.3138,26.3451,23500.0
2013-06-07 11:45:00,33.68,33.69,33.62,33.65,11000.0,26.3373,26.3451,26.2904,26.3138,11000.0
2013-06-07 11:50:00,33.67,33.74,33.67,33.74,32800.0,26.3295,26.3842,26.3295,26.3842,32800.0
2013-06-07 11:55:00,33.74,33.78,33.73,33.76,21100.0,26.3842,26.4155,26.3764,26.3999,21100.0
2013-06-07 12:00:00,33.76,33.76,33.7,33.76,14400.0,26.3999,26.3999,26.3529,26.3999,14400.0
2013-06-07 12:05:00,33.75,33.79,33.75,33.78,12500.0,26.392,26.4233,26.392,26.4155,12500.0
2013-06-07 12:10:00,33.77,33.81,33.74,33.8,49300.0,26.4077,26.439,26.3842,26.4311,49300.0
2013-06-07 12:15:00,33.81,33.82,33.8,33.82,18100.0,26.439,26.4468,26.4311,26.4468,18100.0
2013-06-07 12:20:00,33.82,33.85,33.8,33.85,14600.0,26.4468,26.4702,26.4311,26.4702,14600.0
2013-06-07 12:25:00,33.85,33.89,33.81,33.85,31700.0,26.4702,26.5015,26.439,26.4702,31700.0
2013-06-07 12:30:00,33.85,33.86,33.81,33.84,9400.0,26.4702,26.4781,26.439,26.4624,9400.0
2013-06-07 12:35:00,33.85,33.85,33.82,33.83,5600.0,26.4702,26.4702,26.4468,26.4546,5600.0
2013-06-07 12:40:00,33.83,33.84,33.8,33.82,9000.0,26.4546,26.4624,26.4311,26.4468,9000.0
2013-06-07 12:45:00,33.82,33.82,33.79,33.81,9600.0,26.4468,26.4468,26.4233,26.439,9600.0
2013-06-07 12:50:00,33.81,33.85,33.81,33.85,9400.0,26.439,26.4702,26.439,26.4702,9400.0
2013-06-07 12:55:00,33.85,33.86,33.84,33.85,8300.0,26.4702,26.4781,26.4624,26.4702,8300.0
2013-06-07 13:00:00,33.86,33.87,33.85,33.87,7600.0,26.4781,26.4859,26.4702,26.4859,7600.0
2013-06-07 13:05:00,33.87,33.87,33.85,33.86,4000.0,26.4859,26.4859,26.4702,26.4781,4000.0
2013-06-07 13:10:00,33.86,33.87,33.85,33.85,8200.0,26.4781,26.4859,26.4702,26.4702,8200.0
2013-06-07 13:15:00,33.85,33.87,33.84,33.87,5800.0,26.4702,26.4859,26.4624,26.4859,5800.0
2013-06-07 13:20:00,33.86,33.86,33.84,33.85,8200.0,26.4781,26.4781,26.4624,26.4702,8200.0
2013-06-07 13:25:00,33.85,33.86,33.84,33.85,8800.0,26.4702,26.4781,26.4624,26.4702,8800.0
2013-06-07 13:30:00,33.86,33.86,33.85,33.85,3700.0,26.4781,26.4781,26.4702,26.4702,3700.0
2013-06-07 13:35:00,33.84,33.85,33.83,33.83,7100.0,26.4624,26.4702,26.4546,26.4546,7100.0
2013-06-07 13:40:00,33.83,33.83,33.79,33.79,4500.0,26.4546,26.4546,26.4233,26.4233,4500.0
2013-06-07 13:45:00,33.8,33.81,33.79,33.79,9000.0,26.4311,26.439,26.4233,26.4233,9000.0
2013-06-07 13:50:00,33.79,33.85,33.79,33.85,6200.0,26.4233,26.4702,26.4233,26.4702,6200.0
2013-06-07 13:55:00,33.85,33.85,33.83,33.83,8700.0,26.4702,26.4702,26.4546,26.4546,8700.0
2013-06-07 14:00:00,33.84,33.9,33.81,33.89,20600.0,26.4624,26.5093,26.439,26.5015,20600.0
2013-06-07 14:05:00,33.89,33.89,33.85,33.86,9900.0,26.5015,26.5015,26.4702,26.4781,9900.0
2013-06-07 14:10:00,33.86,33.88,33.83,33.84,21100.0,26.4781,26.4937,26.4546,26.4624,21100.0
2013-06-07 14:15:00,33.85,33.86,33.83,33.86,12600.0,26.4702,26.4781,26.4546,26.4781,12600.0
2013-06-07 14:20:00,33.85,33.85,33.77,33.78,29200.0,26.4702,26.4702,26.4077,26.4155,29200.0
2013-06-07 14:25:00,33.78,33.82,33.75,33.82,14000.0,26.4155,26.4468,26.392,26.4468,14000.0
2013-06-07 14:30:00,33.82,33.84,33.78,33.83,17300.0,26.4468,26.4624,26.4155,26.4546,17300.0
2013-06-07 14:35:00,33.83,33.85,33.82,33.83,6100.0,26.4546,26.4702,26.4468,26.4546,6100.0
2013-06-07 14:40:00,33.83,33.83,33.79,33.81,6700.0,26.4546,26.4546,26.4233,26.439,6700.0
2013-06-07 14:45:00,33.81,33.83,33.79,33.81,111100.0,26.439,26.4546,26.4233,26.439,111100.0
2013-06-07 14:50:00,33.81,33.85,33.8,33.84,70600.0,26.439,26.4702,26.4311,26.4624,70600.0
2013-06-07 14:55:00,33.83,33.84,33.8,33.8,47200.0,26.4546,26.4624,26.4311,26.4311,47200.0
2013-06-07 15:00:00,33.8,33.83,33.78,33.82,23200.0,26.4311,26.4546,26.4155,26.4468,23200.0
2013-06-07 15:05:00,33.82,33.84,33.81,33.81,17500.0,26.4468,26.4624,26.439,26.439,17500.0
2013-06-07 15:10:00,33.8,33.82,33.77,33.77,239200.0,26.4311,26.4468,26.4077,26.4077,239200.0
2013-06-07 15:15:00,33.76,33.77,33.74,33.75,60900.0,26.3999,26.4077,26.3842,26.392,60900.0
2013-06-07 15:20:00,33.75,33.76,33.72,33.72,24200.0,26.392,26.3999,26.3686,26.3686,24200.0
2013-06-07 15:25:00,33.73,33.76,33.73,33.73,49600.0,26.3764,26.3999,26.3764,26.3764,49600.0
2013-06-07 15:30:00,33.73,33.75,33.72,33.75,48200.0,26.3764,26.392,26.3686,26.392,48200.0
2013-06-07 15:35:00,33.75,33.8,33.75,33.79,32200.0,26.392,26.4311,26.392,26.4233,32200.0
2013-06-07 15:40:00,33.8,33.85,33.79,33.85,9100.0,26.4311,26.4702,26.4233,26.4702,9100.0
2013-06-07 15:45:00,33.86,33.91,33.84,33.89,64900.0,26.4781,26.5172,26.4624,26.5015,64900.0
2013-06-07 15:50:00,33.9,33.93,33.87,33.93,38100.0,26.5093,26.5328,26.4859,26.5328,38100.0
2013-06-07 15:55:00,33.94,33.95,33.89,33.91,95400.0,26.5406,26.5484,26.5015,26.5172,95400.0
2013-06-10 09:30:00,33.96,34.12,33.96,34.05,21500.0,26.5563,26.6814,26.5563,26.6266,21500.0
2013-06-10 09:35:00,34.08,34.1,33.96,33.98,25500.0,26.6501,26.6657,26.5563,26.5719,25500.0
2013-06-10 09:40:00,33.98,34.0,33.86,33.87,27600.0,26.5719,26.5875,26.4781,26.4859,27600.0
2013-06-10 09:45:00,33.87,33.9,33.8,33.85,15100.0,26.4859,26.5093,26.4311,26.4702,15100.0
2013-06-10 09:50:00,33.86,33.9,33.85,33.9,29300.0,26.4781,26.5093,26.4702,26.5093,29300.0
2013-06-10 09:55:00,33.89,33.9,33.83,33.86,16500.0,26.5015,26.5093,26.4546,26.4781,16500.0
2013-06-10 10:00:00,33.88,33.88,33.77,33.8,29500.0,26.4937,26.4937,26.4077,26.4311,29500.0
2013-06-10 10:05:00,33.79,33.82,33.78,33.8,13500.0,26.4233,26.4468,26.4155,26.4311,13500.0
2013-06-10 10:10:00,33.8,33.8,33.77,33.78,7600.0,26.4311,26.4311,26.4077,26.4155,7600.0
2013-06-10 10:15:00,33.79,33.82,33.79,33.82,8200.0,26.4233,26.4468,26.4233,26.4468,8200.0
2013-06-10 10:20:00,33.83,33.85,33.8,33.83,11900.0,26.4546,26.4702,26.4311,26.4546,11900.0
2013-06-10 10:25:00,33.82,33.87,33.8,33.87,50600.0,26.4468,26.4859,26.4311,26.4859,50600.0
2013-06-10 10:30:00,33.88,33.91,33.87,33.9,37500.0,26.4937,26.5172,26.4859,26.5093,37500.0
2013-06-10 10:35:00,33.91,33.95,33.91,33.93,14800.0,26.5172,26.5484,26.5172,26.5328,14800.0
2013-06-10 10:40:00,33.93,33.95,33.91,33.94,18600.0,26.5328,26.5484,26.5172,26.5406,18600.0
2013-06-10 10:45:00,33.94,33.94,33.9,33.91,7500.0,26.5406,26.5406,26.5093,26.5172,7500.0
2013-06-10 10:50:00,33.93,33.93,33.88,33.88,14000.0,26.5328,26.5328,26.4937,26.4937,14000.0
2013-06-10 10:55:00,33.89,33.9,33.87,33.9,6600.0,26.5015,26.5093,26.4859,26.5093,6600.0
2013-06-10 11:00:00,33.9,33.9,33.88,33.88,12800.0,26.5093,26.5093,26.4937,26.4937,12800.0
2013-06-10 11:05:00,33.88,33.91,33.87,33.87,13500.0,26.4937,26.5172,26.4859,26.4859,13500.0
2013-06-10 11:10:00,33.87,33.91,33.87,33.89,24400.0,26.4859,26.5172,26.4859,26.5015,24400.0
2013-06-10 11:15:00,33.9,33.91,33.88,33.91,21000.0,26.5093,26.5172,26.4937,26.5172,21000.0
2013-06-10 11:20:00,33.91,33.93,33.89,33.9,52100.0,26.5172,26.5328,26.5015,26.5093,52100.0
2013-06-10 11:25:00,33.9,33.93,33.88,33.9,32700.0,26.5093,26.5328,26.4937,26.5093,32700.0
2013-06-10 11:30:00,33.9,33.9,33.88,33.89,11200.0,26.5093,26.5093,26.4937,26.5015,11200.0
2013-06-10 11:35:00,33.89,33.9,33.86,33.86,5600.0,26.5015,26.5093,26.4781,26.4781,5600.0
2013-06-10 11:40:00,33.87,33.87,33.86,33.87,1600.0,26.4859,26.4859,26.4781,26.4859,1600.0
2013-06-10 11:45:00,33.88,33.91,33.87,33.89,12200.0,26.4937,26.5172,26.4859,26.5015,12200.0
2013-06-10 11:50:00,33.88,33.88,33.84,33.84,16000.0,26.4937,26.4937,26.4624,26.4624,16000.0
2013-06-10 11:55:00,33.84,33.84,33.83,33.84,2400.0,26.4624,26.4624,26.4546,26.4624,2400.0
2013-06-10 12:00:00,33.85,33.86,33.84,33.86,4000.0,26.4702,26.4781,26.4624,26.4781,4000.0
2013-06-10 12:05:00,33.87,33.89,33.85,33.85,4500.0,26.4859,26.5015,26.4702,26.4702,4500.0
2013-06-10 12:10:00,33.85,33.91,33.85,33.91,2600.0,26.4702,26.5172,26.4702,26.5172,2600.0
2013-06-10 12:15:00,33.91,33.91,33.89,33.9,3000.0,26.5172,26.5172,26.5015,26.5093,3000.0
2013-06-10 12:20:00,33.9,33.93,33.9,33.9,3100.0,26.5093,26.5328,26.5093,26.5093,3100.0
2013-06-10 12:25:00,33.91,33.92,33.89,33.89,4900.0,26.5172,26.525,26.5015,26.5015,4900.0
2013-06-10 12:30:00,33.89,33.89,33.87,33.89,1900.0,26.5015,26.5015,26.4859,26.5015,1900.0
2013-06-10 12:35:00,33.89,33.89,33.87,33.88,1700.0,26.5015,26.5015,26.4859,26.4937,1700.0
2013-06-10 12:40:00,33.88,33.9,33.87,33.88,4700.0,26.4937,26.5093,26.4859,26.4937,4700.0
2013-06-10 12:45:00,33.89,33.9,33.84,33.85,5200.0,26.5015,26.5093,26.4624,26.4702,5200.0
2013-06-10 12:50:00,33.85,33.85,33.81,33.83,4400.0,26.4702,26.4702,26.439,26.4546,4400.0
2013-06-10 12:55:00,33.85,33.87,33.84,33.87,1900.0,26.4702,26.4859,26.4624,26.4859,1900.0
2013-06-10 13:00:00,33.87,33.88,33.86,33.86,3700.0,26.4859,26.4937,26.4781,26.4781,3700.0
2013-06-10 13:05:00,33.86,33.87,33.86,33.86,1600.0,26.4781,26.4859,26.4781,26.4781,1600.0
2013-06-10 13:10:00,33.87,33.88,33.82,33.83,6200.0,26.4859,26.4937,26.4468,26.4546,6200.0
2013-06-10 13:15:00,33.83,33.85,33.82,33.83,13700.0,26.4546,26.4702,26.4468,26.4546,13700.0
2013-06-10 13:20:00,33.82,33.84,33.82,33.84,8800.0,26.4468,26.4624,26.4468,26.4624,8800.0
2013-06-10 13:25:00,33.85,33.85,33.8,33.8,17700.0,26.4702,26.4702,26.4311,26.4311,17700.0
2013-06-10 13:30:00,33.8,33.81,33.78,33.79,7600.0,26.4311,26.439,26.4155,26.4233,7600.0
2013-06-10 13:35:00,33.78,33.79,33.76,33.79,3400.0,26.4155,26.4233,26.3999,26.4233,3400.0
2013-06-10 13:40:00,33.78,33.8,33.75,33.79,5200.0,26.4155,26.4311,26.392,26.4233,5200.0
2013-06-10 13:45:00,33.8,33.8,33.76,33.76,6400.0,26.4311,26.4311,26.3999,26.3999,6400.0
2013-06-10 13:50:00,33.76,33.76,33.73,33.74,12000.0,26.3999,26.3999,26.3764,26.3842,12000.0
2013-06-10 13:55:00,33.74,33.74,33.72,33.74,8600.0,26.3842,26.3842,26.3686,26.3842,8600.0
2013-06-10 14:00:00,33.73,33.75,33.7,33.72,14200.0,26.3764,26.392,26.3529,26.3686,14200.0
2013-06-10 14:05:00,33.71,33.72,33.71,33.72,9300.0,26.3608,26.3686,26.3608,26.3686,9300.0
2013-06-10 14:10:00,33.71,33.72,33.69,33.7,19900.0,26.3608,26.3686,26.3451,26.3529,19900.0
2013-06-10 14:15:00,33.7,33.7,33.7,33.7,9800.0,26.3529,26.3529,26.3529,26.3529,9800.0
2013-06-10 14:20:00,33.69,33.7,33.68,33.69,8700.0,26.3451,26.3529,26.3373,26.3451,8700.0
2013-06-10 14:25:00,33.69,33.71,33.68,33.7,16200.0,26.3451,26.3608,26.3373,26.3529,16200.0
2013-06-10 14:30:00,33.7,33.71,33.69,33.69,12500.0,26.3529,26.3608,26.3451,26.3451,12500.0
2013-06-10 14:35:00,33.68,33.7,33.68,33.7,14800.0,26.3373,26.3529,26.3373,26.3529,14800.0
2013-06-10 14:40:00,33.7,33.7,33.68,33.7,9600.0,26.3529,26.3529,26.3373,26.3529,9600.0
2013-06-10 14:45:00,33.7,33.7,33.69,33.7,10000.0,26.3529,26.3529,26.3451,26.3529,10000.0
2013-06-10 14:50:00,33.7,33.72,33.69,33.71,25400.0,26.3529,26.3686,26.3451,26.3608,25400.0
2013-06-10 14:55:00,33.71,33.73,33.69,33.73,10800.0,26.3608,26.3764,26.3451,26.3764,10800.0
2013-06-10 15:00:00,33.72,33.73,33.7,33.7,12300.0,26.3686,26.3764,26.3529,26.3529,12300.0
2013-06-10 15:05:00,33.7,33.72,33.67,33.71,17900.0,26.3529,26.3686,26.3295,26.3608,17900.0
2013-06-10 15:10:00,33.7,33.71,33.69,33.69,12900.0,26.3529,26.3608,26.3451,26.3451,12900.0
2013-06-10 15:15:00,33.68,33.71,33.68,33.7,15400.0,26.3373,26.3608,26.3373,26.3529,15400.0
2013-06-10 15:20:00,33.7,33.71,33.68,33.7,11300.0,26.3529,26.3608,26.3373,26.3529,11300.0
2013-06-10 15:25:00,33.7,33.71,33.68,33.7,15600.0,26.3529,26.3608,26.3373,26.3529,15600.0
2013-06-10 15:30:00,33.7,33.76,33.7,33.76,11500.0,26.3529,26.3999,26.3529,26.3999,11500.0
2013-06-10 15:35:00,33.76,33.78,33.75,33.76,14700.0,26.3999,26.4155,26.392,26.3999,14700.0
2013-06-10 15:40:00,33.75,33.75,33.73,33.73,17500.0,26.392,26.392,26.3764,26.3764,17500.0
2013-06-10 15:45:00,33.73,33.77,33.71,33.74,23100.0,26.3764,26.4077,26.3608,26.3842,23100.0
2013-06-10 15:50:00,33.73,33.74,33.69,33.69,34400.0,26.3764,26.3842,26.3451,26.3451,34400.0
2013-06-10 15:55:00,33.69,33.73,33.68,33.73,39000.0,26.3451,26.3764,26.3373,26.3764,39000.0
2013-06-11 09:30:00,33.37,33.57,33.37,33.5,13200.0,26.0949,26.2513,26.0949,26.1965,13200.0
2013-06-11 09:35:00,33.51,33.51,33.41,33.49,14900.0,26.2044,26.2044,26.1262,26.1887,14900.0
2013-06-11 09:40:00,33.47,33.59,33.46,33.54,5700.0,26.1731,26.2669,26.1653,26.2278,5700.0
2013-06-11 09:45:00,33.53,33.58,33.48,33.56,6400.0,26.22,26.2591,26.1809,26.2435,6400.0
2013-06-11 09:50:00,33.57,33.61,33.56,33.59,6000.0,26.2513,26.2826,26.2435,26.2669,6000.0
2013-06-11 09:55:00,33.61,33.63,33.58,33.6,6500.0,26.2826,26.2982,26.2591,26.2747,6500.0
2013-06-11 10:00:00,33.6,33.63,33.57,33.59,7200.0,26.2747,26.2982,26.2513,26.2669,7200.0
2013-06-11 10:05:00,33.58,33.62,33.56,33.58,14200.0,26.2591,26.2904,26.2435,26.2591,14200.0
2013-06-11 10:10:00,33.58,33.61,33.54,33.59,9900.0,26.2591,26.2826,26.2278,26.2669,9900.0
2013-06-11 10:15:00,33.61,33.61,33.55,33.56,10600.0,26.2826,26.2826,26.2356,26.2435,10600.0
2013-06-11 10:20:00,33.56,33.63,33.54,33.63,8300.0,26.2435,26.2982,26.2278,26.2982,8300.0
2013-06-11 10:25:00,33.62,33.67,33.61,33.66,9200.0,26.2904,26.3295,26.2826,26.3217,9200.0
2013-06-11 10:30:00,33.66,33.71,33.66,33.69,6400.0,26.3217,26.3608,26.3217,26.3451,6400.0
2013-06-11 10:35:00,33.69,33.69,33.67,33.68,4400.0,26.3451,26.3451,26.3295,26.3373,4400.0
2013-06-11 10:40:00,33.68,33.72,33.68,33.72,5800.0,26.3373,26.3686,26.3373,26.3686,5800.0
2013-06-11 10:45:00,33.72,33.73,33.7,33.72,8900.0,26.3686,26.3764,26.3529,26.3686,8900.0
2013-06-11 10:50:00,33.72,33.73,33.7,33.71,7300.0,26.3686,26.3764,26.3529,26.3608,7300.0
2013-06-11 10:55:00,33.71,33.8,33.71,33.74,10300.0,26.3608,26.4311,26.3608,26.3842,10300.0
2013-06-11 11:00:00,33.74,33.75,33.69,33.7,6400.0,26.3842,26.392,26.3451,26.3529,6400.0
2013-06-11 11:05:00,33.7,33.71,33.66,33.68,6400.0,26.3529,26.3608,26.3217,26.3373,6400.0
2013-06-11 11:10:00,33.69,33.72,33.69,33.72,7400.0,26.3451,26.3686,26.3451,26.3686,7400.0
2013-06-11 11:15:00,33.73,33.77,33.73,33.75,5500.0,26.3764,26.4077,26.3764,26.392,5500.0
2013-06-11 11:20:00,33.75,33.78,33.75,33.77,7100.0,26.392,26.4155,26.392,26.4077,7100.0
2013-06-11 11:25:00,33.78,33.8,33.77,33.79,8400.0,26.4155,26.4311,26.4077,26.4233,8400.0
2013-06-11 11:30:00,33.79,33.83,33.77,33.78,9200.0,26.4233,26.4546,26.4077,26.4155,9200.0
2013-06-11 11:35:00,33.77,33.79,33.76,33.77,5900.0,26.4077,26.4233,26.3999,26.4077,5900.0
2013-06-11 11:40:00,33.77,33.8,33.77,33.8,10800.0,26.4077,26.4311,26.4077,26.4311,10800.0
2013-06-11 11:45:00,33.8,33.83,33.79,33.82,6500.0,26.4311,26.4546,26.4233,26.4468,6500.0
2013-06-11 11:50:00,33.81,33.82,33.78,33.79,4200.0,26.439,26.4468,26.4155,26.4233,4200.0
2013-06-11 11:55:00,33.78,33.8,33.78,33.78,4000.0,26.4155,26.4311,26.4155,26.4155,4000.0
2013-06-11 12:00:00,33.78,33.79,33.76,33.77,10200.0,26.4155,26.4233,26.3999,26.4077,10200.0
2013-06-11 12:05:00,33.78,33.84,33.78,33.8,12400.0,26.4155,26.4624,26.4155,26.4311,12400.0
2013-06-11 12:10:00,33.8,33.82,33.8,33.82,4800.0,26.4311,26.4468,26.4311,26.4468,4800.0
2013-06-11 12:15:00,33.8,33.8,33.77,33.8,7200.0,26.4311,26.4311,26.4077,26.4311,7200.0
2013-06-11 12:20:00,33.79,33.81,33.79,33.8,3400.0,26.4233,26.439,26.4233,26.4311,3400.0
2013-06-11 12:25:00,33.8,33.8,33.78,33.79,4900.0,26.4311,26.4311,26.4155,26.4233,4900.0
2013-06-11 12:30:00,33.79,33.79,33.75,33.76,5600.0,26.4233,26.4233,26.392,26.3999,5600.0
2013-06-11 12:35:00,33.74,33.77,33.73,33.73,3800.0,26.3842,26.4077,26.3764,26.3764,3800.0
2013-06-11 12:40:00,33.74,33.75,33.72,33.75,4100.0,26.3842,26.392,26.3686,26.392,4100.0
2013-06-11 12:45:00,33.75,33.75,33.72,33.74,19700.0,26.392,26.392,26.3686,26.3842,19700.0
2013-06-11 12:50:00,33.73,33.74,33.71,33.73,5700.0,26.3764,26.3842,26.3608,26.3764,5700.0
2013-06-11 12:55:00,33.73,33.76,33.72,33.75,4200.0,26.3764,26.3999,26.3686,26.392,4200.0
2013-06-11 13:00:00,33.75,33.77,33.75,33.76,6300.0,26.392,26.4077,26.392,26.3999,6300.0
2013-06-11 13:05:00,33.76,33.79,33.76,33.78,2600.0,26.3999,26.4233,26.3999,26.4155,2600.0
2013-06-11 13:10:00,33.77,33.8,33.75,33.75,6800.0,26.4077,26.4311,26.392,26.392,6800.0
2013-06-11 13:15:00,33.76,33.78,33.72,33.72,12300.0,26.3999,26.4155,26.3686,26.3686,12300.0
2013-06-11 13:20:00,33.72,33.75,33.7,33.75,9600.0,26.3686,26.392,26.3529,26.392,9600.0
2013-06-11 13:25:00,33.73,33.74,33.71,33.71,3300.0,26.3764,26.3842,26.3608,26.3608,3300.0
2013-06-11 13:30:00,33.71,33.72,33.67,33.67,14900.0,26.3608,26.3686,26.3295,26.3295,14900.0
2013-06-11 13:35:00,33.66,33.69,33.65,33.68,26900.0,26.3217,26.3451,26.3138,26.3373,26900.0
2013-06-11 13:40:00,33.67,33.69,33.66,33.68,11300.0,26.3295,26.3451,26.3217,26.3373,11300.0
2013-06-11 13:45:00,33.66,33.69,33.65,33.66,7400.0,26.3217,26.3451,26.3138,26.3217,7400.0
2013-06-11 13:50:00,33.66,33.68,33.64,33.64,10100.0,26.3217,26.3373,26.306,26.306,10100.0
2013-06-11 13:55:00,33.64,33.67,33.62,33.63,17900.0,26.306,26.3295,26.2904,26.2982,17900.0
2013-06-11 14:00:00,33.62,33.68,33.61,33.67,8600.0,26.2904,26.3373,26.2826,26.3295,8600.0
2013-06-11 14:05:00,33.67,33.67,33.61,33.65,21600.0,26.3295,26.3295,26.2826,26.3138,21600.0
2013-06-11 14:10:00,33.66,33.68,33.63,33.67,8100.0,26.3217,26.3373,26.2982,26.3295,8100.0
2013-06-11 14:15:00,33.68,33.7,33.68,33.68,7200.0,26.3373,26.3529,26.3373,26.3373,7200.0
2013-06-11 14:20:00,33.69,33.73,33.69,33.73,5300.0,26.3451,26.3764,26.3451,26.3764,5300.0
2013-06-11 14:25:00,33.73,33.76,33.7,33.76,7800.0,26.3764,26.3999,26.3529,26.3999,7800.0
2013-06-11 14:30:00,33.75,33.77,33.73,33.75,8600.0,26.392,26.4077,26.3764,26.392,8600.0
2013-06-11 14:35:00,33.75,33.79,33.75,33.77,9400.0,26.392,26.4233,26.392,26.4077,9400.0
2013-06-11 14:40:00,33.77,33.81,33.77,33.78,12700.0,26.4077,26.439,26.4077,26.4155,12700.0
2013-06-11 14:45:00,33.77,33.8,33.76,33.77,11700.0,26.4077,26.4311,26.3999,26.4077,11700.0
2013-06-11 14:50:00,33.78,33.79,33.72,33.73,13000.0,26.4155,26.4233,26.3686,26.3764,13000.0
2013-06-11 14:55:00,33.74,33.86,33.74,33.85,21100.0,26.3842,26.4781,26.3842,26.4702,21100.0
2013-06-11 15:00:00,33.85,33.87,33.8,33.81,16700.0,26.4702,26.4859,26.4311,26.439,16700.0
2013-06-11 15:05:00,33.81,33.84,33.81,33.82,12500.0,26.439,26.4624,26.439,26.4468,12500.0
2013-06-11 15:10:00,33.82,33.83,33.79,33.8,6600.0,26.4468,26.4546,26.4233,26.4311,6600.0
2013-06-11 15:15:00,33.81,33.82,33.78,33.79,16300.0,26.439,26.4468,26.4155,26.4233,16300.0
2013-06-11 15:20:00,33.79,33.8,33.76,33.8,11900.0,26.4233,26.4311,26.3999,26.4311,11900.0
2013-06-11 15:25:00,33.79,33.79,33.74,33.74,12700.0,26.4233,26.4233,26.3842,26.3842,12700.0
2013-06-11 15:30:00,33.74,33.76,33.73,33.74,14800.0,26.3842,26.3999,26.3764,26.3842,14800.0
2013-06-11 15:35:00,33.74,33.78,33.73,33.76,20500.0,26.3842,26.4155,26.3764,26.3999,20500.0
2013-06-11 15:40:00,33.75,33.77,33.72,33.73,22000.0,26.392,26.4077,26.3686,26.3764,22000.0
2013-06-11 15:45:00,33.73,33.74,33.69,33.74,47000.0,26.3764,26.3842,26.3451,26.3842,47000.0
2013-06-11 15:50:00,33.73,33.74,33.69,33.71,45200.0,26.3764,26.3842,26.3451,26.3608,45200.0
2013-06-11 15:55:00,33.7,33.73,33.69,33.71,63400.0,26.3529,26.3764,26.3451,26.3608,63400.0
2013-06-12 09:30:00,33.93,33.93,33.79,33.79,14800.0,26.5328,26.5328,26.4233,26.4233,14800.0
2013-06-12 09:35:00,33.76,33.8,33.66,33.66,9500.0,26.3999,26.4311,26.3217,26.3217,9500.0
2013-06-12 09:40:00,33.65,33.72,33.65,33.69,10700.0,26.3138,26.3686,26.3138,26.3451,10700.0
2013-06-12 09:45:00,33.7,33.78,33.7,33.7,10300.0,26.3529,26.4155,26.3529,26.3529,10300.0
2013-06-12 09:50:00,33.68,33.75,33.68,33.75,4800.0,26.3373,26.392,26.3373,26.392,4800.0
2013-06-12 09:55:00,33.76,33.77,33.74,33.77,5700.0,26.3999,26.4077,26.3842,26.4077,5700.0
2013-06-12 10:00:00,33.75,33.75,33.68,33.73,15400.0,26.392,26.392,26.3373,26.3764,15400.0
2013-06-12 10:05:00,33.72,33.75,33.68,33.73,8700.0,26.3686,26.392,26.3373,26.3764,8700.0
2013-06-12 10:10:00,33.72,33.76,33.68,33.75,12700.0,26.3686,26.3999,26.3373,26.392,12700.0
2013-06-12 10:15:00,33.77,33.78,33.71,33.75,31400.0,26.4077,26.4155,26.3608,26.392,31400.0
2013-06-12 10:20:00,33.75,33.81,33.75,33.79,9600.0,26.392,26.439,26.392,26.4233,9600.0
2013-06-12 10:25:00,33.77,33.81,33.77,33.81,6500.0,26.4077,26.439,26.4077,26.439,6500.0
2013-06-12 10:30:00,33.8,33.81,33.78,33.78,5300.0,26.4311,26.439,26.4155,26.4155,5300.0
2013-06-12 10:35:00,33.78,33.79,33.73,33.75,9500.0,26.4155,26.4233,26.3764,26.392,9500.0
2013-06-12 10:40:00,33.75,33.84,33.74,33.82,34600.0,26.392,26.4624,26.3842,26.4468,34600.0
2013-06-12 10:45:00,33.81,33.81,33.75,33.76,14000.0,26.439,26.439,26.392,26.3999,14000.0
2013-06-12 10:50:00,33.76,33.79,33.75,33.76,8900.0,26.3999,26.4233,26.392,26.3999,8900.0
2013-06-12 10:55:00,33.76,33.79,33.76,33.79,6500.0,26.3999,26.4233,26.3999,26.4233,6500.0
2013-06-12 11:00:00,33.8,33.83,33.75,33.82,26800.0,26.4311,26.4546,26.392,26.4468,26800.0
2013-06-12 11:05:00,33.81,33.84,33.8,33.83,15100.0,26.439,26.4624,26.4311,26.4546,15100.0
2013-06-12 11:10:00,33.82,33.83,33.8,33.81,4700.0,26.4468,26.4546,26.4311,26.439,4700.0
2013-06-12 11:15:00,33.81,33.85,33.78,33.85,8300.0,26.439,26.4702,26.4155,26.4702,8300.0
2013-06-12 11:20:00,33.86,33.86,33.81,33.82,8700.0,26.4781,26.4781,26.439,26.4468,8700.0
2013-06-12 11:25:00,33.82,33.83,33.8,33.81,7500.0,26.4468,26.4546,26.4311,26.439,7500.0
2013-06-12 11:30:00,33.8,33.84,33.79,33.81,8600.0,26.4311,26.4624,26.4233,26.439,8600.0
2013-06-12 11:35:00,33.82,33.84,33.78,33.79,9600.0,26.4468,26.4624,26.4155,26.4233,9600.0
2013-06-12 11:40:00,33.8,33.83,33.78,33.8,10100.0,26.4311,26.4546,26.4155,26.4311,10100.0
2013-06-12 11:45:00,33.79,33.81,33.74,33.78,25100.0,26.4233,26.439,26.3842,26.4155,25100.0
2013-06-12 11:50:00,33.78,33.83,33.73,33.78,48000.0,26.4155,26.4546,26.3764,26.4155,48000.0
2013-06-12 11:55:00,33.77,33.78,33.74,33.78,11100.0,26.4077,26.4155,26.3842,26.4155,11100.0
2013-06-12 12:00:00,33.77,33.81,33.76,33.8,13400.0,26.4077,26.439,26.3999,26.4311,13400.0
2013-06-12 12:05:00,33.8,33.82,33.79,33.8,13500.0,26.4311,26.4468,26.4233,26.4311,13500.0
2013-06-12 12:10:00,33.8,33.81,33.77,33.8,10900.0,26.4311,26.439,26.4077,26.4311,10900.0
2013-06-12 12:15:00,33.78,33.8,33.75,33.77,25700.0,26.4155,26.4311,26.392,26.4077,25700.0
2013-06-12 12:20:00,33.78,33.79,33.76,33.77,12500.0,26.4155,26.4233,26.3999,26.4077,12500.0
2013-06-12 12:25:00,33.77,33.79,33.76,33.79,30400.0,26.4077,26.4233,26.3999,26.4233,30400.0
2013-06-12 12:30:00,33.79,33.81,33.77,33.81,26800.0,26.4233,26.439,26.4077,26.439,26800.0
2013-06-12 12:35:00,33.81,33.81,33.77,33.79,18100.0,26.439,26.439,26.4077,26.4233,18100.0
2013-06-12 12:40:00,33.77,33.78,33.73,33.77,36100.0,26.4077,26.4155,26.3764,26.4077,36100.0
2013-06-12 12:45:00,33.78,33.8,33.75,33.8,8900.0,26.4155,26.4311,26.392,26.4311,8900.0
2013-06-12 12:50:00,33.8,33.81,33.79,33.81,29900.0,26.4311,26.439,26.4233,26.439,29900.0
2013-06-12 12:55:00,33.81,33.81,33.77,33.8,11200.0,26.439,26.439,26.4077,26.4311,11200.0
2013-06-12 13:00:00,33.81,33.82,33.79,33.8,8600.0,26.439,26.4468,26.4233,26.4311,8600.0
2013-06-12 13:05:00,33.79,33.86,33.79,33.82,9400.0,26.4233,26.4781,26.4233,26.4468,9400.0
2013-06-12 13:10:00,33.83,33.83,33.79,33.79,6100.0,26.4546,26.4546,26.4233,26.4233,6100.0
2013-06-12 13:15:00,33.8,33.81,33.78,33.79,2900.0,26.4311,26.439,26.4155,26.4233,2900.0
2013-06-12 13:20:00,33.79,33.8,33.75,33.75,11900.0,26.4233,26.4311,26.392,26.392,11900.0
2013-06-12 13:25:00,33.75,33.79,33.75,33.76,5500.0,26.392,26.4233,26.392,26.3999,5500.0
2013-06-12 13:30:00,33.77,33.78,33.75,33.75,12400.0,26.4077,26.4155,26.392,26.392,12400.0
2013-06-12 13:35:00,33.74,33.75,33.73,33.73,12900.0,26.3842,26.392,26.3764,26.3764,12900.0
2013-06-12 13:40:00,33.71,33.78,33.7,33.77,14500.0,26.3608,26.4155,26.3529,26.4077,14500.0
2013-06-12 13:45:00,33.77,33.78,33.74,33.74,5100.0,26.4077,26.4155,26.3842,26.3842,5100.0
2013-06-12 13:50:00,33.74,33.79,33.73,33.78,9500.0,26.3842,26.4233,26.3764,26.4155,9500.0
2013-06-12 13:55:00,33.78,33.79,33.75,33.76,8100.0,26.4155,26.4233,26.392,26.3999,8100.0
2013-06-12 14:00:00,33.76,33.77,33.74,33.76,19000.0,26.3999,26.4077,26.3842,26.3999,19000.0
2013-06-12 14:05:00,33.76,33.79,33.74,33.76,37600.0,26.3999,26.4233,26.3842,26.3999,37600.0
2013-06-12 14:10:00,33.76,33.76,33.68,33.72,17700.0,26.3999,26.3999,26.3373,26.3686,17700.0
2013-06-12 14:15:00,33.72,33.72,33.68,33.69,21300.0,26.3686,26.3686,26.3373,26.3451,21300.0
2013-06-12 14:20:00,33.7,33.76,33.7,33.76,14700.0,26.3529,26.3999,26.3529,26.3999,14700.0
2013-06-12 14:25:00,33.76,33.77,33.73,33.77,11000.0,26.3999,26.4077,26.3764,26.4077,11000.0
2013-06-12 14:30:00,33.77,33.78,33.72,33.74,20600.0,26.4077,26.4155,26.3686,26.3842,20600.0
2013-06-12 14:35:00,33.73,33.73,33.73,33.73,3900.0,26.3764,26.3764,26.3764,26.3764,3900.0
2013-06-12 14:40:00,33.73,33.77,33.73,33.73,12200.0,26.3764,26.4077,26.3764,26.3764,12200.0
2013-06-12 14:45:00,33.73,33.74,33.69,33.69,9800.0,26.3764,26.3842,26.3451,26.3451,9800.0
2013-06-12 14:50:00,33.69,33.73,33.69,33.73,17700.0,26.3451,26.3764,26.3451,26.3764,17700.0
2013-06-12 14:55:00,33.73,33.73,33.68,33.71,19800.0,26.3764,26.3764,26.3373,26.3608,19800.0
2013-06-12 15:00:00,33.72,33.72,33.64,33.64,11900.0,26.3686,26.3686,26.306,26.306,11900.0
2013-06-12 15:05:00,33.64,33.69,33.63,33.66,16000.0,26.306,26.3451,26.2982,26.3217,16000.0
2013-06-12 15:10:00,33.66,33.69,33.63,33.67,23800.0,26.3217,26.3451,26.2982,26.3295,23800.0
2013-06-12 15:15:00,33.67,33.67,33.63,33.65,24200.0,26.3295,26.3295,26.2982,26.3138,24200.0
2013-06-12 15:20:00,33.64,33.65,33.61,33.64,25100.0,26.306,26.3138,26.2826,26.306,25100.0
2013-06-12 15:25:00,33.63,33.65,33.62,33.65,13600.0,26.2982,26.3138,26.2904,26.3138,13600.0
2013-06-12 15:30:00,33.64,33.64,33.57,33.57,15900.0,26.306,26.306,26.2513,26.2513,15900.0
2013-06-12 15:35:00,33.57,33.63,33.57,33.61,17600.0,26.2513,26.2982,26.2513,26.2826,17600.0
2013-06-12 15:40:00,33.61,33.63,33.6,33.61,18200.0,26.2826,26.2982,26.2747,26.2826,18200.0
2013-06-12 15:45:00,33.62,33.66,33.61,33.64,21600.0,26.2904,26.3217,26.2826,26.306,21600.0
2013-06-12 15:50:00,33.65,33.67,33.6,33.62,27300.0,26.3138,26.3295,26.2747,26.2904,27300.0
2013-06-12 15:55:00,33.61,33.63,33.57,33.58,46500.0,26.2826,26.2982,26.2513,26.2591,46500.0
2013-06-13 09:30:00,33.33,33.46,33.33,33.41,114300.0,26.0636,26.1653,26.0636,26.1262,114300.0
2013-06-13 09:35:00,33.4,33.51,33.4,33.5,39000.0,26.1183,26.2044,26.1183,26.1965,39000.0
2013-06-13 09:40:00,33.5,33.58,33.5,33.57,14700.0,26.1965,26.2591,26.1965,26.2513,14700.0
2013-06-13 09:45:00,33.57,33.66,33.57,33.64,18300.0,26.2513,26.3217,26.2513,26.306,18300.0
2013-06-13 09:50:00,33.63,33.64,33.57,33.59,35000.0,26.2982,26.306,26.2513,26.2669,35000.0
2013-06-13 09:55:00,33.59,33.66,33.59,33.64,51100.0,26.2669,26.3217,26.2669,26.306,51100.0
2013-06-13 10:00:00,33.64,33.66,33.6,33.65,15900.0,26.306,26.3217,26.2747,26.3138,15900.0
2013-06-13 10:05:00,33.63,33.64,33.58,33.61,10400.0,26.2982,26.306,26.2591,26.2826,10400.0
2013-06-13 10:10:00,33.61,33.61,33.54,33.58,12900.0,26.2826,26.2826,26.2278,26.2591,12900.0
2013-06-13 10:15:00,33.57,33.6,33.57,33.59,24500.0,26.2513,26.2747,26.2513,26.2669,24500.0
2013-06-13 10:20:00,33.6,33.6,33.54,33.57,21100.0,26.2747,26.2747,26.2278,26.2513,21100.0
2013-06-13 10:25:00,33.57,33.6,33.56,33.58,19100.0,26.2513,26.2747,26.2435,26.2591,19100.0
2013-06-13 10:30:00,33.58,33.6,33.56,33.58,43700.0,26.2591,26.2747,26.2435,26.2591,43700.0
2013-06-13 10:35:00,33.57,33.6,33.57,33.59,7700.0,26.2513,26.2747,26.2513,26.2669,7700.0
2013-06-13 10:40:00,33.6,33.63,33.6,33.6,17300.0,26.2747,26.2982,26.2747,26.2747,17300.0
2013-06-13 10:45:00,33.61,33.61,33.6,33.6,31600.0,26.2826,26.2826,26.2747,26.2747,31600.0
2013-06-13 10:50:00,33.6,33.63,33.59,33.62,54300.0,26.2747,26.2982,26.2669,26.2904,54300.0
2013-06-13 10:55:00,33.61,33.7,33.6,33.7,57200.0,26.2826,26.3529,26.2747,26.3529,57200.0
2013-06-13 11:00:00,33.7,33.75,33.7,33.7,16600.0,26.3529,26.392,26.3529,26.3529,16600.0
2013-06-13 11:05:00,33.7,33.7,33.66,33.68,20100.0,26.3529,26.3529,26.3217,26.3373,20100.0
2013-06-13 11:10:00,33.68,33.73,33.68,33.71,12100.0,26.3373,26.3764,26.3373,26.3608,12100.0
2013-06-13 11:15:00,33.72,33.75,33.7,33.75,18400.0,26.3686,26.392,26.3529,26.392,18400.0
2013-06-13 11:20:00,33.75,33.77,33.75,33.76,11200.0,26.392,26.4077,26.392,26.3999,11200.0
2013-06-13 11:25:00,33.76,33.77,33.73,33.75,22700.0,26.3999,26.4077,26.3764,26.392,22700.0
2013-06-13 11:30:00,33.75,33.76,33.73,33.73,11500.0,26.392,26.3999,26.3764,26.3764,11500.0
2013-06-13 11:35:00,33.74,33.74,33.71,33.71,16800.0,26.3842,26.3842,26.3608,26.3608,16800.0
2013-06-13 11:40:00,33.72,33.78,33.72,33.78,11100.0,26.3686,26.4155,26.3686,26.4155,11100.0
2013-06-13 11:45:00,33.77,33.79,33.76,33.76,9500.0,26.4077,26.4233,26.3999,26.3999,9500.0
2013-06-13 11:50:00,33.75,33.78,33.75,33.76,7300.0,26.392,26.4155,26.392,26.3999,7300.0
2013-06-13 11:55:00,33.75,33.76,33.74,33.76,17400.0,26.392,26.3999,26.3842,26.3999,17400.0
2013-06-13 12:00:00,33.75,33.76,33.74,33.75,8400.0,26.392,26.3999,26.3842,26.392,8400.0
2013-06-13 12:05:00,33.75,33.76,33.74,33.75,12600.0,26.392,26.3999,26.3842,26.392,12600.0
2013-06-13 12:10:00,33.75,33.77,33.73,33.77,18200.0,26.392,26.4077,26.3764,26.4077,18200.0
2013-06-13 12:15:00,33.77,33.77,33.72,33.72,7200.0,26.4077,26.4077,26.3686,26.3686,7200.0
2013-06-13 12:20:00,33.72,33.72,33.71,33.72,9500.0,26.3686,26.3686,26.3608,26.3686,9500.0
2013-06-13 12:25:00,33.71,33.72,33.7,33.7,5400.0,26.3608,26.3686,26.3529,26.3529,5400.0
2013-06-13 12:30:00,33.71,33.72,33.69,33.72,15100.0,26.3608,26.3686,26.3451,26.3686,15100.0
2013-06-13 12:35:00,33.71,33.78,33.71,33.78,11500.0,26.3608,26.4155,26.3608,26.4155,11500.0
2013-06-13 12:40:00,33.78,33.78,33.76,33.78,7000.0,26.4155,26.4155,26.3999,26.4155,7000.0
2013-06-13 12:45:00,33.78,33.84,33.78,33.84,12400.0,26.4155,26.4624,26.4155,26.4624,12400.0
2013-06-13 12:50:00,33.83,33.83,33.82,33.82,13400.0,26.4546,26.4546,26.4468,26.4468,13400.0
2013-06-13 12:55:00,33.81,33.86,33.8,33.85,24800.0,26.439,26.4781,26.4311,26.4702,24800.0
2013-06-13 13:00:00,33.86,33.86,33.83,33.84,9400.0,26.4781,26.4781,26.4546,26.4624,9400.0
2013-06-13 13:05:00,33.83,33.86,33.82,33.84,11000.0,26.4546,26.4781,26.4468,26.4624,11000.0
2013-06-13 13:10:00,33.84,33.9,33.84,33.9,6300.0,26.4624,26.5093,26.4624,26.5093,6300.0
2013-06-13 13:15:00,33.9,33.93,33.89,33.92,7600.0,26.5093,26.5328,26.5015,26.525,7600.0
2013-06-13 13:20:00,33.91,33.92,33.9,33.91,5500.0,26.5172,26.525,26.5093,26.5172,5500.0
2013-06-13 13:25:00,33.9,33.92,33.9,33.91,2600.0,26.5093,26.525,26.5093,26.5172,2600.0
2013-06-13 13:30:00,33.91,33.91,33.89,33.89,3700.0,26.5172,26.5172,26.5015,26.5015,3700.0
2013-06-13 13:35:00,33.89,33.9,33.87,33.88,9300.0,26.5015,26.5093,26.4859,26.4937,9300.0
2013-06-13 13:40:00,33.88,33.88,33.88,33.88,2300.0,26.4937,26.4937,26.4937,26.4937,2300.0
2013-06-13 13:45:00,33.89,33.89,33.87,33.88,7700.0,26.5015,26.5015,26.4859,26.4937,7700.0
2013-06-13 13:50:00,33.87,33.9,33.87,33.89,10300.0,26.4859,26.5093,26.4859,26.5015,10300.0
2013-06-13 13:55:00,33.89,33.9,33.88,33.89,8200.0,26.5015,26.5093,26.4937,26.5015,8200.0
2013-06-13 14:00:00,33.9,33.94,33.9,33.91,10000.0,26.5093,26.5406,26.5093,26.5172,10000.0
2013-06-13 14:05:00,33.9,33.91,33.88,33.9,7000.0,26.5093,26.5172,26.4937,26.5093,7000.0
2013-06-13 14:10:00,33.9,33.91,33.87,33.89,9400.0,26.5093,26.5172,26.4859,26.5015,9400.0
2013-06-13 14:15:00,33.88,33.92,33.88,33.91,9600.0,26.4937,26.525,26.4937,26.5172,9600.0
2013-06-13 14:20:00,33.91,33.91,33.89,33.89,10200.0,26.5172,26.5172,26.5015,26.5015,10200.0
2013-06-13 14:25:00,33.9,33.93,33.9,33.92,10800.0,26.5093,26.5328,26.5093,26.525,10800.0
2013-06-13 14:30:00,33.91,33.94,33.91,33.91,11400.0,26.5172,26.5406,26.5172,26.5172,11400.0
2013-06-13 14:35:00,33.91,33.91,33.9,33.9,6900.0,26.5172,26.5172,26.5093,26.5093,6900.0
2013-06-13 14:40:00,33.91,33.92,33.89,33.89,9200.0,26.5172,26.525,26.5015,26.5015,9200.0
2013-06-13 14:45:00,33.9,33.93,33.89,33.91,20200.0,26.5093,26.5328,26.5015,26.5172,20200.0
2013-06-13 14:50:00,33.91,33.93,33.91,33.93,7700.0,26.5172,26.5328,26.5172,26.5328,7700.0
2013-06-13 14:55:00,33.93,33.97,33.92,33.97,10200.0,26.5328,26.5641,26.525,26.5641,10200.0
2013-06-13 15:00:00,33.96,33.99,33.95,33.97,11100.0,26.5563,26.5797,26.5484,26.5641,11100.0
2013-06-13 15:05:00,33.97,34.0,33.96,34.0,17100.0,26.5641,26.5875,26.5563,26.5875,17100.0
2013-06-13 15:10:00,33.99,33.99,33.95,33.97,10100.0,26.5797,26.5797,26.5484,26.5641,10100.0
2013-06-13 15:15:00,33.98,33.98,33.94,33.94,13300.0,26.5719,26.5719,26.5406,26.5406,13300.0
2013-06-13 15:20:00,33.94,33.96,33.92,33.92,6500.0,26.5406,26.5563,26.525,26.525,6500.0
2013-06-13 15:25:00,33.93,33.95,33.93,33.93,12600.0,26.5328,26.5484,26.5328,26.5328,12600.0
2013-06-13 15:30:00,33.94,33.94,33.91,33.91,6400.0,26.5406,26.5406,26.5172,26.5172,6400.0
2013-06-13 15:35:00,33.91,33.94,33.9,33.92,33700.0,26.5172,26.5406,26.5093,26.525,33700.0
2013-06-13 15:40:00,33.93,33.99,33.93,33.99,28200.0,26.5328,26.5797,26.5328,26.5797,28200.0
2013-06-13 15:45:00,34.0,34.06,33.99,34.03,24600.0,26.5875,26.6345,26.5797,26.611,24600.0
2013-06-13 15:50:00,34.03,34.06,34.01,34.02,50200.0,26.611,26.6345,26.5954,26.6032,50200.0
2013-06-13 15:55:00,34.02,34.04,33.97,33.99,123200.0,26.6032,26.6188,26.5641,26.5797,123200.0
2013-06-14 09:30:00,33.84,33.9,33.75,33.77,51800.0,26.4624,26.5093,26.392,26.4077,51800.0
2013-06-14 09:35:00,33.76,33.79,33.66,33.66,10500.0,26.3999,26.4233,26.3217,26.3217,10500.0
2013-06-14 09:40:00,33.63,33.77,33.63,33.72,8300.0,26.2982,26.4077,26.2982,26.3686,8300.0
2013-06-14 09:45:00,33.7,33.82,33.7,33.78,27700.0,26.3529,26.4468,26.3529,26.4155,27700.0
2013-06-14 09:50:00,33.78,33.81,33.78,33.8,16500.0,26.4155,26.439,26.4155,26.4311,16500.0
2013-06-14 09:55:00,33.8,33.82,33.75,33.8,12200.0,26.4311,26.4468,26.392,26.4311,12200.0
2013-06-14 10:00:00,33.8,33.81,33.77,33.77,17400.0,26.4311,26.439,26.4077,26.4077,17400.0
2013-06-14 10:05:00,33.78,33.8,33.74,33.78,9800.0,26.4155,26.4311,26.3842,26.4155,9800.0
2013-06-14 10:10:00,33.78,33.84,33.76,33.84,31300.0,26.4155,26.4624,26.3999,26.4624,31300.0
2013-06-14 10:15:00,33.84,33.88,33.83,33.85,23700.0,26.4624,26.4937,26.4546,26.4702,23700.0
2013-06-14 10:20:00,33.84,33.84,33.81,33.81,12900.0,26.4624,26.4624,26.439,26.439,12900.0
2013-06-14 10:25:00,33.81,33.83,33.79,33.82,10200.0,26.439,26.4546,26.4233,26.4468,10200.0
2013-06-14 10:30:00,33.82,33.87,33.82,33.86,7400.0,26.4468,26.4859,26.4468,26.4781,7400.0
2013-06-14 10:35:00,33.86,33.88,33.83,33.88,10000.0,26.4781,26.4937,26.4546,26.4937,10000.0
2013-06-14 10:40:00,33.87,33.92,33.87,33.92,5100.0,26.4859,26.525,26.4859,26.525,5100.0
2013-06-14 10:45:00,33.91,33.91,33.83,33.85,16600.0,26.5172,26.5172,26.4546,26.4702,16600.0
2013-06-14 10:50:00,33.87,33.91,33.85,33.91,19800.0,26.4859,26.5172,26.4702,26.5172,19800.0
2013-06-14 10:55:00,33.9,33.92,33.86,33.88,13800.0,26.5093,26.525,26.4781,26.4937,13800.0
2013-06-14 11:00:00,33.89,33.91,33.84,33.91,7400.0,26.5015,26.5172,26.4624,26.5172,7400.0
2013-06-14 11:05:00,33.91,33.91,33.89,33.9,5000.0,26.5172,26.5172,26.5015,26.5093,5000.0
2013-06-14 11:10:00,33.9,33.93,33.9,33.91,2700.0,26.5093,26.5328,26.5093,26.5172,2700.0
2013-06-14 11:15:00,33.9,33.91,33.88,33.9,8900.0,26.5093,26.5172,26.4937,26.5093,8900.0
2013-06-14 11:20:00,33.9,33.92,33.89,33.92,4700.0,26.5093,26.525,26.5015,26.525,4700.0
2013-06-14 11:25:00,33.92,33.92,33.9,33.9,3900.0,26.525,26.525,26.5093,26.5093,3900.0
2013-06-14 11:30:00,33.9,33.91,33.85,33.86,13100.0,26.5093,26.5172,26.4702,26.4781,13100.0
2013-06-14 11:35:00,33.86,33.94,33.86,33.94,9100.0,26.4781,26.5406,26.4781,26.5406,9100.0
2013-06-14 11:40:00,33.95,33.96,33.9,33.9,8300.0,26.5484,26.5563,26.5093,26.5093,8300.0
2013-06-14 11:45:00,33.9,33.94,33.9,33.91,14300.0,26.5093,26.5406,26.5093,26.5172,14300.0
2013-06-14 11:50:00,33.91,33.97,33.91,33.95,9000.0,26.5172,26.5641,26.5172,26.5484,9000.0
2013-06-14 11:55:00,33.95,34.01,33.95,33.99,13500.0,26.5484,26.5954,26.5484,26.5797,13500.0
2013-06-14 12:00:00,33.99,34.0,33.96,33.98,15500.0,26.5797,26.5875,26.5563,26.5719,15500.0
2013-06-14 12:05:00,33.98,34.01,33.97,34.0,15200.0,26.5719,26.5954,26.5641,26.5875,15200.0
2013-06-14 12:10:00,34.0,34.01,33.98,33.98,11400.0,26.5875,26.5954,26.5719,26.5719,11400.0
2013-06-14 12:15:00,33.98,34.03,33.98,34.01,11600.0,26.5719,26.611,26.5719,26.5954,11600.0
2013-06-14 12:20:00,34.01,34.06,34.01,34.06,21900.0,26.5954,26.6345,26.5954,26.6345,21900.0
2013-06-14 12:25:00,34.06,34.06,34.04,34.05,4600.0,26.6345,26.6345,26.6188,26.6266,4600.0
2013-06-14 12:30:00,34.05,34.05,34.04,34.05,6100.0,26.6266,26.6266,26.6188,26.6266,6100.0
2013-06-14 12:35:00,34.05,34.09,34.04,34.09,22300.0,26.6266,26.6579,26.6188,26.6579,22300.0
2013-06-14 12:40:00,34.08,34.08,34.03,34.03,13800.0,26.6501,26.6501,26.611,26.611,13800.0
2013-06-14 12:45:00,34.04,34.05,34.03,34.05,1800.0,26.6188,26.6266,26.611,26.6266,1800.0
2013-06-14 12:50:00,34.05,34.05,34.02,34.02,7500.0,26.6266,26.6266,26.6032,26.6032,7500.0
2013-06-14 12:55:00,34.02,34.03,34.0,34.02,7800.0,26.6032,26.611,26.5875,26.6032,7800.0
2013-06-14 13:00:00,34.01,34.02,33.98,34.01,21300.0,26.5954,26.6032,26.5719,26.5954,21300.0
2013-06-14 13:05:00,34.01,34.01,34.0,34.01,1800.0,26.5954,26.5954,26.5875,26.5954,1800.0
2013-06-14 13:10:00,34.01,34.04,33.99,34.04,13100.0,26.5954,26.6188,26.5797,26.6188,13100.0
2013-06-14 13:15:00,34.04,34.04,34.0,34.0,19100.0,26.6188,26.6188,26.5875,26.5875,19100.0
2013-06-14 13:20:00,34.0,34.04,34.0,34.02,24500.0,26.5875,26.6188,26.5875,26.6032,24500.0
2013-06-14 13:25:00,34.03,34.04,33.98,34.02,26400.0,26.611,26.6188,26.5719,26.6032,26400.0
2013-06-14 13:30:00,34.02,34.06,34.0,34.05,33300.0,26.6032,26.6345,26.5875,26.6266,33300.0
2013-06-14 13:35:00,34.05,34.05,34.02,34.03,15600.0,26.6266,26.6266,26.6032,26.611,15600.0
2013-06-14 13:40:00,34.03,34.08,34.03,34.08,14000.0,26.611,26.6501,26.611,26.6501,14000.0
2013-06-14 13:45:00,34.06,34.07,34.05,34.05,3300.0,26.6345,26.6423,26.6266,26.6266,3300.0
2013-06-14 13:50:00,34.06,34.06,34.0,34.04,16800.0,26.6345,26.6345,26.5875,26.6188,16800.0
2013-06-14 13:55:00,34.04,34.06,34.03,34.06,13900.0,26.6188,26.6345,26.611,26.6345,13900.0
2013-06-14 14:00:00,34.05,34.06,34.0,34.03,23600.0,26.6266,26.6345,26.5875,26.611,23600.0
2013-06-14 14:05:00,34.03,34.05,34.0,34.03,19200.0,26.611,26.6266,26.5875,26.611,19200.0
2013-06-14 14:10:00,34.03,34.03,34.0,34.03,13000.0,26.611,26.611,26.5875,26.611,13000.0
2013-06-14 14:15:00,34.02,34.02,34.0,34.02,24100.0,26.6032,26.6032,26.5875,26.6032,24100.0
2013-06-14 14:20:00,34.03,34.1,34.02,34.09,22700.0,26.611,26.6657,26.6032,26.6579,22700.0
2013-06-14 14:25:00,34.07,34.09,34.07,34.08,5500.0,26.6423,26.6579,26.6423,26.6501,5500.0
2013-06-14 14:30:00,34.07,34.08,34.05,34.07,9900.0,26.6423,26.6501,26.6266,26.6423,9900.0
2013-06-14 14:35:00,34.07,34.14,34.07,34.13,19600.0,26.6423,26.697,26.6423,26.6892,19600.0
2013-06-14 14:40:00,34.14,34.14,34.12,34.12,10500.0,26.697,26.697,26.6814,26.6814,10500.0
2013-06-14 14:45:00,34.12,34.17,34.12,34.17,13100.0,26.6814,26.7205,26.6814,26.7205,13100.0
2013-06-14 14:50:00,34.16,34.16,34.1,34.1,21000.0,26.7127,26.7127,26.6657,26.6657,21000.0
2013-06-14 14:55:00,34.11,34.11,34.06,34.06,10900.0,26.6736,26.6736,26.6345,26.6345,10900.0
2013-06-14 15:00:00,34.06,34.13,34.06,34.12,19000.0,26.6345,26.6892,26.6345,26.6814,19000.0
2013-06-14 15:05:00,34.12,34.16,34.11,34.11,24400.0,26.6814,26.7127,26.6736,26.6736,24400.0
2013-06-14 15:10:00,34.1,34.13,34.08,34.13,17800.0,26.6657,26.6892,26.6501,26.6892,17800.0
2013-06-14 15:15:00,34.13,34.17,34.13,34.17,32400.0,26.6892,26.7205,26.6892,26.7205,32400.0
2013-06-14 15:20:00,34.16,34.19,34.13,34.13,19700.0,26.7127,26.7361,26.6892,26.6892,19700.0
2013-06-14 15:25:00,34.13,34.16,34.11,34.13,28000.0,26.6892,26.7127,26.6736,26.6892,28000.0
2013-06-14 15:30:00,34.13,34.16,34.13,34.14,25500.0,26.6892,26.7127,26.6892,26.697,25500.0
2013-06-14 15:35:00,34.14,34.17,34.14,34.15,16600.0,26.697,26.7205,26.697,26.7048,16600.0
2013-06-14 15:40:00,34.15,34.15,34.08,34.09,25300.0,26.7048,26.7048,26.6501,26.6579,25300.0
2013-06-14 15:45:00,34.09,34.1,34.05,34.09,34000.0,26.6579,26.6657,26.6266,26.6579,34000.0
2013-06-14 15:50:00,34.09,34.09,34.06,34.07,38500.0,26.6579,26.6579,26.6345,26.6423,38500.0
2013-06-14 15:55:00,34.07,34.08,34.05,34.06,82800.0,26.6423,26.6501,26.6266,26.6345,82800.0
2013-06-17 09:30:00,34.33,34.36,34.24,34.24,42300.0,26.8456,26.8691,26.7752,26.7752,42300.0
2013-06-17 09:35:00,34.25,34.27,34.19,34.24,10600.0,26.783,26.7987,26.7361,26.7752,10600.0
2013-06-17 09:40:00,34.26,34.31,34.19,34.31,29500.0,26.7909,26.83,26.7361,26.83,29500.0
2013-06-17 09:45:00,34.33,34.37,34.32,34.35,24000.0,26.8456,26.8769,26.8378,26.8612,24000.0
2013-06-17 09:50:00,34.35,34.38,34.32,34.36,13200.0,26.8612,26.8847,26.8378,26.8691,13200.0
2013-06-17 09:55:00,34.37,34.37,34.26,34.28,12200.0,26.8769,26.8769,26.7909,26.8065,12200.0
2013-06-17 10:00:00,34.28,34.34,34.27,34.27,27000.0,26.8065,26.8534,26.7987,26.7987,27000.0
2013-06-17 10:05:00,34.27,34.37,34.27,34.33,16900.0,26.7987,26.8769,26.7987,26.8456,16900.0
2013-06-17 10:10:00,34.32,34.35,34.31,34.34,14300.0,26.8378,26.8612,26.83,26.8534,14300.0
2013-06-17 10:15:00,34.35,34.36,34.27,34.29,16000.0,26.8612,26.8691,26.7987,26.8143,16000.0
2013-06-17 10:20:00,34.3,34.33,34.3,34.3,9300.0,26.8221,26.8456,26.8221,26.8221,9300.0
2013-06-17 10:25:00,34.31,34.36,34.3,34.36,15800.0,26.83,26.8691,26.8221,26.8691,15800.0
2013-06-17 10:30:00,34.37,34.37,34.33,34.33,7100.0,26.8769,26.8769,26.8456,26.8456,7100.0
2013-06-17 10:35:00,34.34,34.38,34.34,34.34,12000.0,26.8534,26.8847,26.8534,26.8534,12000.0
2013-06-17 10:40:00,34.33,34.37,34.33,34.37,8500.0,26.8456,26.8769,26.8456,26.8769,8500.0
2013-06-17 10:45:00,34.36,34.4,34.36,34.39,16400.0,26.8691,26.9003,26.8691,26.8925,16400.0
2013-06-17 10:50:00,34.39,34.46,34.39,34.46,23500.0,26.8925,26.9473,26.8925,26.9473,23500.0
2013-06-17 10:55:00,34.46,34.5,34.45,34.48,19900.0,26.9473,26.9785,26.9394,26.9629,19900.0
2013-06-17 11:00:00,34.48,34.51,34.48,34.5,14400.0,26.9629,26.9864,26.9629,26.9785,14400.0
2013-06-17 11:05:00,34.49,34.5,34.44,34.49,19700.0,26.9707,26.9785,26.9316,26.9707,19700.0
2013-06-17 11:10:00,34.5,34.52,34.4,34.4,95500.0,26.9785,26.9942,26.9003,26.9003,95500.0
2013-06-17 11:15:00,34.39,34.41,34.37,34.39,60600.0,26.8925,26.9082,26.8769,26.8925,60600.0
2013-06-17 11:20:00,34.39,34.4,34.36,34.39,27900.0,26.8925,26.9003,26.8691,26.8925,27900.0
2013-06-17 11:25:00,34.4,34.4,34.35,34.37,22400.0,26.9003,26.9003,26.8612,26.8769,22400.0
2013-06-17 11:30:00,34.38,34.38,34.34,34.35,12800.0,26.8847,26.8847,26.8534,26.8612,12800.0
2013-06-17 11:35:00,34.35,34.36,34.32,34.34,10800.0,26.8612,26.8691,26.8378,26.8534,10800.0
2013-06-17 11:40:00,34.33,34.34,34.3,34.34,20700.0,26.8456,26.8534,26.8221,26.8534,20700.0
2013-06-17 11:45:00,34.34,34.34,34.32,34.33,18600.0,26.8534,26.8534,26.8378,26.8456,18600.0
2013-06-17 11:50:00,34.33,34.34,34.31,34.31,9100.0,26.8456,26.8534,26.83,26.83,9100.0
2013-06-17 11:55:00,34.32,34.32,34.29,34.29,34600.0,26.8378,26.8378,26.8143,26.8143,34600.0
2013-06-17 12:00:00,34.29,34.3,34.28,34.29,14700.0,26.8143,26.8221,26.8065,26.8143,14700.0
2013-06-17 12:05:00,34.29,34.29,34.26,34.28,11300.0,26.8143,26.8143,26.7909,26.8065,11300.0
2013-06-17 12:10:00,34.27,34.27,34.22,34.23,18600.0,26.7987,26.7987,26.7596,26.7674,18600.0
2013-06-17 12:15:00,34.23,34.24,34.22,34.23,8100.0,26.7674,26.7752,26.7596,26.7674,8100.0
2013-06-17 12:20:00,34.24,34.26,34.23,34.24,12000.0,26.7752,26.7909,26.7674,26.7752,12000.0
2013-06-17 12:25:00,34.25,34.27,34.25,34.26,7900.0,26.783,26.7987,26.783,26.7909,7900.0
2013-06-17 12:30:00,34.26,34.28,34.26,34.28,7500.0,26.7909,26.8065,26.7909,26.8065,7500.0
2013-06-17 12:35:00,34.28,34.28,34.24,34.25,14800.0,26.8065,26.8065,26.7752,26.783,14800.0
2013-06-17 12:40:00,34.25,34.27,34.24,34.26,15600.0,26.783,26.7987,26.7752,26.7909,15600.0
2013-06-17 12:45:00,34.25,34.25,34.2,34.21,18100.0,26.783,26.783,26.7439,26.7518,18100.0
2013-06-17 12:50:00,34.22,34.22,34.2,34.2,4100.0,26.7596,26.7596,26.7439,26.7439,4100.0
2013-06-17 12:55:00,34.21,34.21,34.17,34.17,4600.0,26.7518,26.7518,26.7205,26.7205,4600.0
2013-06-17 13:00:00,34.17,34.21,34.16,34.2,11300.0,26.7205,26.7518,26.7127,26.7439,11300.0
2013-06-17 13:05:00,34.2,34.22,34.18,34.22,21100.0,26.7439,26.7596,26.7283,26.7596,21100.0
2013-06-17 13:10:00,34.21,34.23,34.21,34.23,8900.0,26.7518,26.7674,26.7518,26.7674,8900.0
2013-06-17 13:15:00,34.23,34.23,34.21,34.23,5400.0,26.7674,26.7674,26.7518,26.7674,5400.0
2013-06-17 13:20:00,34.23,34.29,34.23,34.27,11500.0,26.7674,26.8143,26.7674,26.7987,11500.0
2013-06-17 13:25:00,34.27,34.3,34.27,34.3,6000.0,26.7987,26.8221,26.7987,26.8221,6000.0
2013-06-17 13:30:00,34.29,34.29,34.26,34.27,11000.0,26.8143,26.8143,26.7909,26.7987,11000.0
2013-06-17 13:35:00,34.27,34.27,34.24,34.25,5100.0,26.7987,26.7987,26.7752,26.783,5100.0
2013-06-17 13:40:00,34.24,34.24,34.22,34.24,8500.0,26.7752,26.7752,26.7596,26.7752,8500.0
2013-06-17 13:45:00,34.25,34.25,34.21,34.22,4800.0,26.783,26.783,26.7518,26.7596,4800.0
2013-06-17 13:50:00,34.21,34.23,34.2,34.21,13300.0,26.7518,26.7674,26.7439,26.7518,13300.0
2013-06-17 13:55:00,34.2,34.21,34.19,34.2,8700.0,26.7439,26.7518,26.7361,26.7439,8700.0
2013-06-17 14:00:00,34.2,34.2,34.18,34.19,6400.0,26.7439,26.7439,26.7283,26.7361,6400.0
2013-06-17 14:05:00,34.18,34.19,34.14,34.14,16600.0,26.7283,26.7361,26.697,26.697,16600.0
2013-06-17 14:10:00,34.14,34.19,34.12,34.18,16400.0,26.697,26.7361,26.6814,26.7283,16400.0
2013-06-17 14:15:00,34.18,34.18,34.14,34.14,11100.0,26.7283,26.7283,26.697,26.697,11100.0
2013-06-17 14:20:00,34.15,34.15,34.12,34.12,16500.0,26.7048,26.7048,26.6814,26.6814,16500.0
2013-06-17 14:25:00,34.12,34.13,34.09,34.11,18800.0,26.6814,26.6892,26.6579,26.6736,18800.0
2013-06-17 14:30:00,34.11,34.15,34.09,34.14,9900.0,26.6736,26.7048,26.6579,26.697,9900.0
2013-06-17 14:35:00,34.14,34.14,34.11,34.11,9900.0,26.697,26.697,26.6736,26.6736,9900.0
2013-06-17 14:40:00,34.1,34.13,34.09,34.09,15200.0,26.6657,26.6892,26.6579,26.6579,15200.0
2013-06-17 14:45:00,34.1,34.1,34.04,34.04,13800.0,26.6657,26.6657,26.6188,26.6188,13800.0
2013-06-17 14:50:00,34.05,34.05,33.98,34.01,20800.0,26.6266,26.6266,26.5719,26.5954,20800.0
2013-06-17 14:55:00,34.02,34.03,33.98,34.02,15500.0,26.6032,26.611,26.5719,26.6032,15500.0
2013-06-17 15:00:00,34.03,34.08,34.0,34.08,15900.0,26.611,26.6501,26.5875,26.6501,15900.0
2013-06-17 15:05:00,34.08,34.12,34.05,34.12,25400.0,26.6501,26.6814,26.6266,26.6814,25400.0
2013-06-17 15:10:00,34.11,34.12,34.07,34.07,14600.0,26.6736,26.6814,26.6423,26.6423,14600.0
2013-06-17 15:15:00,34.07,34.08,34.01,34.03,41600.0,26.6423,26.6501,26.5954,26.611,41600.0
2013-06-17 15:20:00,34.04,34.09,34.01,34.09,27600.0,26.6188,26.6579,26.5954,26.6579,27600.0
2013-06-17 15:25:00,34.08,34.09,34.06,34.07,16000.0,26.6501,26.6579,26.6345,26.6423,16000.0
2013-06-17 15:30:00,34.08,34.16,34.08,34.14,26800.0,26.6501,26.7127,26.6501,26.697,26800.0
2013-06-17 15:35:00,34.15,34.25,34.15,34.23,26300.0,26.7048,26.783,26.7048,26.7674,26300.0
2013-06-17 15:40:00,34.22,34.25,34.22,34.22,24000.0,26.7596,26.783,26.7596,26.7596,24000.0
2013-06-17 15:45:00,34.22,34.22,34.16,34.19,41200.0,26.7596,26.7596,26.7127,26.7361,41200.0
2013-06-17 15:50:00,34.19,34.19,34.13,34.15,27800.0,26.7361,26.7361,26.6892,26.7048,27800.0
2013-06-17 15:55:00,34.15,34.18,34.14,34.18,60700.0,26.7048,26.7283,26.697,26.7283,60700.0
2013-06-18 09:30:00,34.27,34.42,34.27,34.42,14600.0,26.7987,26.916,26.7987,26.916,14600.0
2013-06-18 09:35:00,34.42,34.44,34.36,34.38,18000.0,26.916,26.9316,26.8691,26.8847,18000.0
2013-06-18 09:40:00,34.38,34.38,34.26,34.28,13000.0,26.8847,26.8847,26.7909,26.8065,13000.0
2013-06-18 09:45:00,34.29,34.38,34.29,34.37,16800.0,26.8143,26.8847,26.8143,26.8769,16800.0
2013-06-18 09:50:00,34.38,34.4,34.34,34.37,8200.0,26.8847,26.9003,26.8534,26.8769,8200.0
2013-06-18 09:55:00,34.36,34.41,34.36,34.37,19400.0,26.8691,26.9082,26.8691,26.8769,19400.0
2013-06-18 10:00:00,34.36,34.39,34.36,34.38,11400.0,26.8691,26.8925,26.8691,26.8847,11400.0
2013-06-18 10:05:00,34.38,34.4,34.34,34.4,14900.0,26.8847,26.9003,26.8534,26.9003,14900.0
2013-06-18 10:10:00,34.39,34.4,34.33,34.39,21200.0,26.8925,26.9003,26.8456,26.8925,21200.0
2013-06-18 10:15:00,34.4,34.4,34.38,34.39,12600.0,26.9003,26.9003,26.8847,26.8925,12600.0
2013-06-18 10:20:00,34.39,34.39,34.35,34.37,13800.0,26.8925,26.8925,26.8612,26.8769,13800.0
2013-06-18 10:25:00,34.37,34.39,34.36,34.38,12400.0,26.8769,26.8925,26.8691,26.8847,12400.0
2013-06-18 10:30:00,34.39,34.43,34.39,34.41,39100.0,26.8925,26.9238,26.8925,26.9082,39100.0
2013-06-18 10:35:00,34.41,34.44,34.4,34.44,9000.0,26.9082,26.9316,26.9003,26.9316,9000.0
2013-06-18 10:40:00,34.44,34.47,34.44,34.47,7400.0,26.9316,26.9551,26.9316,26.9551,7400.0
2013-06-18 10:45:00,34.47,34.49,34.46,34.48,18000.0,26.9551,26.9707,26.9473,26.9629,18000.0
2013-06-18 10:50:00,34.49,34.5,34.47,34.49,8600.0,26.9707,26.9785,26.9551,26.9707,8600.0
2013-06-18 10:55:00,34.48,34.48,34.46,34.46,7700.0,26.9629,26.9629,26.9473,26.9473,7700.0
2013-06-18 11:00:00,34.47,34.48,34.45,34.47,11100.0,26.9551,26.9629,26.9394,26.9551,11100.0
2013-06-18 11:05:00,34.47,34.47,34.45,34.46,4900.0,26.9551,26.9551,26.9394,26.9473,4900.0
2013-06-18 11:10:00,34.47,34.5,34.46,34.5,20700.0,26.9551,26.9785,26.9473,26.9785,20700.0
2013-06-18 11:15:00,34.5,34.5,34.48,34.48,7200.0,26.9785,26.9785,26.9629,26.9629,7200.0
2013-06-18 11:20:00,34.49,34.49,34.43,34.44,7200.0,26.9707,26.9707,26.9238,26.9316,7200.0
2013-06-18 11:25:00,34.44,34.49,34.44,34.47,11800.0,26.9316,26.9707,26.9316,26.9551,11800.0
2013-06-18 11:30:00,34.47,34.5,34.47,34.5,3000.0,26.9551,26.9785,26.9551,26.9785,3000.0
2013-06-18 11:35:00,34.5,34.51,34.49,34.49,9600.0,26.9785,26.9864,26.9707,26.9707,9600.0
2013-06-18 11:40:00,34.49,34.51,34.49,34.5,9300.0,26.9707,26.9864,26.9707,26.9785,9300.0
2013-06-18 11:45:00,34.5,34.52,34.49,34.49,5400.0,26.9785,26.9942,26.9707,26.9707,5400.0
2013-06-18 11:50:00,34.48,34.49,34.48,34.49,3500.0,26.9629,26.9707,26.9629,26.9707,3500.0
2013-06-18 11:55:00,34.5,34.5,34.45,34.45,11400.0,26.9785,26.9785,26.9394,26.9394,11400.0
2013-06-18 12:00:00,34.46,34.47,34.45,34.47,4300.0,26.9473,26.9551,26.9394,26.9551,4300.0
2013-06-18 12:05:00,34.47,34.47,34.45,34.47,4700.0,26.9551,26.9551,26.9394,26.9551,4700.0
2013-06-18 12:10:00,34.47,34.51,34.47,34.51,2900.0,26.9551,26.9864,26.9551,26.9864,2900.0
2013-06-18 12:15:00,34.51,34.54,34.51,34.53,8400.0,26.9864,27.0098,26.9864,27.002,8400.0
2013-06-18 12:20:00,34.52,34.53,34.51,34.51,6800.0,26.9942,27.002,26.9864,26.9864,6800.0
2013-06-18 12:25:00,34.51,34.51,34.49,34.5,2900.0,26.9864,26.9864,26.9707,26.9785,2900.0
2013-06-18 12:30:00,34.5,34.53,34.5,34.52,8200.0,26.9785,27.002,26.9785,26.9942,8200.0
2013-06-18 12:35:00,34.52,34.52,34.51,34.51,3300.0,26.9942,26.9942,26.9864,26.9864,3300.0
2013-06-18 12:40:00,34.5,34.54,34.5,34.54,3900.0,26.9785,27.0098,26.9785,27.0098,3900.0
2013-06-18 12:45:00,34.54,34.56,34.54,34.56,10100.0,27.0098,27.0255,27.0098,27.0255,10100.0
2013-06-18 12:50:00,34.56,34.6,34.56,34.59,10900.0,27.0255,27.0567,27.0255,27.0489,10900.0
2013-06-18 12:55:00,34.59,34.63,34.59,34.61,8300.0,27.0489,27.0802,27.0489,27.0646,8300.0
2013-06-18 13:00:00,34.62,34.62,34.59,34.61,3900.0,27.0724,27.0724,27.0489,27.0646,3900.0
2013-06-18 13:05:00,34.61,34.61,34.59,34.6,7700.0,27.0646,27.0646,27.0489,27.0567,7700.0
2013-06-18 13:10:00,34.6,34.62,34.6,34.62,1700.0,27.0567,27.0724,27.0567,27.0724,1700.0
2013-06-18 13:15:00,34.62,34.63,34.6,34.62,7400.0,27.0724,27.0802,27.0567,27.0724,7400.0
2013-06-18 13:20:00,34.63,34.64,34.6,34.61,26700.0,27.0802,27.088,27.0567,27.0646,26700.0
2013-06-18 13:25:00,34.62,34.63,34.61,34.61,7200.0,27.0724,27.0802,27.0646,27.0646,7200.0
2013-06-18 13:30:00,34.61,34.62,34.58,34.6,4800.0,27.0646,27.0724,27.0411,27.0567,4800.0
2013-06-18 13:35:00,34.6,34.61,34.57,34.57,7100.0,27.0567,27.0646,27.0333,27.0333,7100.0
2013-06-18 13:40:00,34.58,34.59,34.58,34.59,5500.0,27.0411,27.0489,27.0411,27.0489,5500.0
2013-06-18 13:45:00,34.59,34.62,34.59,34.6,5200.0,27.0489,27.0724,27.0489,27.0567,5200.0
2013-06-18 13:50:00,34.6,34.63,34.6,34.63,3500.0,27.0567,27.0802,27.0567,27.0802,3500.0
2013-06-18 13:55:00,34.63,34.66,34.63,34.66,10300.0,27.0802,27.1036,27.0802,27.1036,10300.0
2013-06-18 14:00:00,34.66,34.67,34.63,34.66,9600.0,27.1036,27.1115,27.0802,27.1036,9600.0
2013-06-18 14:05:00,34.66,34.69,34.66,34.68,9900.0,27.1036,27.1271,27.1036,27.1193,9900.0
2013-06-18 14:10:00,34.68,34.72,34.68,34.7,8500.0,27.1193,27.1506,27.1193,27.1349,8500.0
2013-06-18 14:15:00,34.69,34.69,34.67,34.67,5300.0,27.1271,27.1271,27.1115,27.1115,5300.0
2013-06-18 14:20:00,34.66,34.7,34.66,34.7,5900.0,27.1036,27.1349,27.1036,27.1349,5900.0
2013-06-18 14:25:00,34.7,34.7,34.66,34.69,9100.0,27.1349,27.1349,27.1036,27.1271,9100.0
2013-06-18 14:30:00,34.69,34.7,34.69,34.7,3500.0,27.1271,27.1349,27.1271,27.1349,3500.0
2013-06-18 14:35:00,34.69,34.7,34.67,34.68,7800.0,27.1271,27.1349,27.1115,27.1193,7800.0
2013-06-18 14:40:00,34.67,34.71,34.67,34.7,8500.0,27.1115,27.1427,27.1115,27.1349,8500.0
2013-06-18 14:45:00,34.7,34.77,34.7,34.76,14600.0,27.1349,27.1897,27.1349,27.1818,14600.0
2013-06-18 14:50:00,34.76,34.76,34.72,34.73,13800.0,27.1818,27.1818,27.1506,27.1584,13800.0
2013-06-18 14:55:00,34.71,34.73,34.69,34.72,21400.0,27.1427,27.1584,27.1271,27.1506,21400.0
2013-06-18 15:00:00,34.73,34.73,34.69,34.69,18500.0,27.1584,27.1584,27.1271,27.1271,18500.0
2013-06-18 15:05:00,34.7,34.7,34.69,34.69,11500.0,27.1349,27.1349,27.1271,27.1271,11500.0
2013-06-18 15:10:00,34.69,34.7,34.69,34.7,29400.0,27.1271,27.1349,27.1271,27.1349,29400.0
2013-06-18 15:15:00,34.7,34.7,34.67,34.7,31400.0,27.1349,27.1349,27.1115,27.1349,31400.0
2013-06-18 15:20:00,34.71,34.74,34.7,34.74,24800.0,27.1427,27.1662,27.1349,27.1662,24800.0
2013-06-18 15:25:00,34.74,34.77,34.74,34.77,11800.0,27.1662,27.1897,27.1662,27.1897,11800.0
2013-06-18 15:30:00,34.77,34.77,34.75,34.75,16700.0,27.1897,27.1897,27.174,27.174,16700.0
2013-06-18 15:35:00,34.76,34.77,34.71,34.71,32400.0,27.1818,27.1897,27.1427,27.1427,32400.0
2013-06-18 15:40:00,34.72,34.75,34.72,34.73,25400.0,27.1506,27.174,27.1506,27.1584,25400.0
2013-06-18 15:45:00,34.72,34.73,34.69,34.7,41500.0,27.1506,27.1584,27.1271,27.1349,41500.0
2013-06-18 15:50:00,34.71,34.72,34.7,34.72,29500.0,27.1427,27.1506,27.1349,27.1506,29500.0
2013-06-18 15:55:00,34.71,34.75,34.71,34.74,104400.0,27.1427,27.174,27.1427,27.1662,104400.0
2013-06-19 09:30:00,34.71,34.75,34.55,34.56,10400.0,27.1427,27.174,27.0176,27.0255,10400.0
2013-06-19 09:35:00,34.55,34.58,34.43,34.43,10300.0,27.0176,27.0411,26.9238,26.9238,10300.0
2013-06-19 09:40:00,34.44,34.44,34.33,34.4,12500.0,26.9316,26.9316,26.8456,26.9003,12500.0
2013-06-19 09:45:00,34.4,34.47,34.4,34.42,16700.0,26.9003,26.9551,26.9003,26.916,16700.0
2013-06-19 09:50:00,34.41,34.42,34.34,34.35,13500.0,26.9082,26.916,26.8534,26.8612,13500.0
2013-06-19 09:55:00,34.34,34.38,34.31,34.33,13700.0,26.8534,26.8847,26.83,26.8456,13700.0
2013-06-19 10:00:00,34.33,34.37,34.33,34.35,18900.0,26.8456,26.8769,26.8456,26.8612,18900.0
2013-06-19 10:05:00,34.36,34.43,34.36,34.38,14700.0,26.8691,26.9238,26.8691,26.8847,14700.0
2013-06-19 10:10:00,34.39,34.43,34.37,34.39,15400.0,26.8925,26.9238,26.8769,26.8925,15400.0
2013-06-19 10:15:00,34.4,34.44,34.4,34.43,11900.0,26.9003,26.9316,26.9003,26.9238,11900.0
2013-06-19 10:20:00,34.43,34.43,34.41,34.42,6700.0,26.9238,26.9238,26.9082,26.916,6700.0
2013-06-19 10:25:00,34.41,34.42,34.37,34.37,17500.0,26.9082,26.916,26.8769,26.8769,17500.0
2013-06-19 10:30:00,34.38,34.4,34.38,34.4,8000.0,26.8847,26.9003,26.8847,26.9003,8000.0
2013-06-19 10:35:00,34.4,34.4,34.38,34.4,10000.0,26.9003,26.9003,26.8847,26.9003,10000.0
2013-06-19 10:40:00,34.4,34.41,34.38,34.4,6700.0,26.9003,26.9082,26.8847,26.9003,6700.0
2013-06-19 10:45:00,34.41,34.43,34.41,34.41,10800.0,26.9082,26.9238,26.9082,26.9082,10800.0
2013-06-19 10:50:00,34.4,34.41,34.37,34.38,10700.0,26.9003,26.9082,26.8769,26.8847,10700.0
2013-06-19 10:55:00,34.38,34.39,34.34,34.37,14200.0,26.8847,26.8925,26.8534,26.8769,14200.0
2013-06-19 11:00:00,34.37,34.37,34.34,34.34,5000.0,26.8769,26.8769,26.8534,26.8534,5000.0
2013-06-19 11:05:00,34.34,34.38,34.34,34.36,12400.0,26.8534,26.8847,26.8534,26.8691,12400.0
2013-06-19 11:10:00,34.36,34.4,34.36,34.4,4900.0,26.8691,26.9003,26.8691,26.9003,4900.0
2013-06-19 11:15:00,34.39,34.43,34.38,34.43,20000.0,26.8925,26.9238,26.8847,26.9238,20000.0
2013-06-19 11:20:00,34.42,34.44,34.41,34.43,11300.0,26.916,26.9316,26.9082,26.9238,11300.0
2013-06-19 11:25:00,34.42,34.42,34.39,34.42,12900.0,26.916,26.916,26.8925,26.916,12900.0
2013-06-19 11:30:00,34.41,34.41,34.39,34.4,12400.0,26.9082,26.9082,26.8925,26.9003,12400.0
2013-06-19 11:35:00,34.41,34.42,34.4,34.4,11600.0,26.9082,26.916,26.9003,26.9003,11600.0
2013-06-19 11:40:00,34.4,34.42,34.4,34.41,8500.0,26.9003,26.916,26.9003,26.9082,8500.0
2013-06-19 11:45:00,34.41,34.41,34.4,34.4,11700.0,26.9082,26.9082,26.9003,26.9003,11700.0
2013-06-19 11:50:00,34.4,34.41,34.39,34.41,9900.0,26.9003,26.9082,26.8925,26.9082,9900.0
2013-06-19 11:55:00,34.41,34.41,34.39,34.39,8000.0,26.9082,26.9082,26.8925,26.8925,8000.0
2013-06-19 12:00:00,34.39,34.39,34.38,34.38,7500.0,26.8925,26.8925,26.8847,26.8847,7500.0
2013-06-19 12:05:00,34.39,34.4,34.39,34.39,8900.0,26.8925,26.9003,26.8925,26.8925,8900.0
2013-06-19 12:10:00,34.39,34.4,34.39,34.4,7500.0,26.8925,26.9003,26.8925,26.9003,7500.0
2013-06-19 12:15:00,34.4,34.4,34.36,34.36,8700.0,26.9003,26.9003,26.8691,26.8691,8700.0
2013-06-19 12:20:00,34.37,34.37,34.35,34.35,19400.0,26.8769,26.8769,26.8612,26.8612,19400.0
2013-06-19 12:25:00,34.35,34.35,34.32,34.33,14800.0,26.8612,26.8612,26.8378,26.8456,14800.0
2013-06-19 12:30:00,34.34,34.34,34.32,34.32,1700.0,26.8534,26.8534,26.8378,26.8378,1700.0
2013-06-19 12:35:00,34.32,34.32,34.3,34.3,8800.0,26.8378,26.8378,26.8221,26.8221,8800.0
2013-06-19 12:40:00,34.3,34.31,34.3,34.3,9000.0,26.8221,26.83,26.8221,26.8221,9000.0
2013-06-19 12:45:00,34.3,34.32,34.29,34.31,13000.0,26.8221,26.8378,26.8143,26.83,13000.0
2013-06-19 12:50:00,34.32,34.33,34.3,34.3,8500.0,26.8378,26.8456,26.8221,26.8221,8500.0
2013-06-19 12:55:00,34.3,34.3,34.27,34.27,5700.0,26.8221,26.8221,26.7987,26.7987,5700.0
2013-06-19 13:00:00,34.27,34.29,34.27,34.29,9300.0,26.7987,26.8143,26.7987,26.8143,9300.0
2013-06-19 13:05:00,34.29,34.29,34.27,34.27,4300.0,26.8143,26.8143,26.7987,26.7987,4300.0
2013-06-19 13:10:00,34.27,34.27,34.24,34.24,9000.0,26.7987,26.7987,26.7752,26.7752,9000.0
2013-06-19 13:15:00,34.24,34.25,34.23,34.25,8900.0,26.7752,26.783,26.7674,26.783,8900.0
2013-06-19 13:20:00,34.24,34.25,34.23,34.23,8400.0,26.7752,26.783,26.7674,26.7674,8400.0
2013-06-19 13:25:00,34.23,34.25,34.22,34.23,14400.0,26.7674,26.783,26.7596,26.7674,14400.0
2013-06-19 13:30:00,34.24,34.25,34.23,34.25,5700.0,26.7752,26.783,26.7674,26.783,5700.0
2013-06-19 13:35:00,34.24,34.25,34.23,34.24,8900.0,26.7752,26.783,26.7674,26.7752,8900.0
2013-06-19 13:40:00,34.23,34.33,34.23,34.31,48700.0,26.7674,26.8456,26.7674,26.83,48700.0
2013-06-19 13:45:00,34.31,34.31,34.3,34.3,3100.0,26.83,26.83,26.8221,26.8221,3100.0
2013-06-19 13:50:00,34.31,34.32,34.31,34.32,9600.0,26.83,26.8378,26.83,26.8378,9600.0
2013-06-19 13:55:00,34.33,34.37,34.33,34.37,7600.0,26.8456,26.8769,26.8456,26.8769,7600.0
2013-06-19 14:00:00,34.38,34.4,34.23,34.23,18000.0,26.8847,26.9003,26.7674,26.7674,18000.0
2013-06-19 14:05:00,34.22,34.27,34.2,34.27,15100.0,26.7596,26.7987,26.7439,26.7987,15100.0
2013-06-19 14:10:00,34.27,34.32,34.21,34.3,23200.0,26.7987,26.8378,26.7518,26.8221,23200.0
2013-06-19 14:15:00,34.28,34.32,34.26,34.26,10900.0,26.8065,26.8378,26.7909,26.7909,10900.0
2013-06-19 14:20:00,34.25,34.26,34.18,34.18,27600.0,26.783,26.7909,26.7283,26.7283,27600.0
2013-06-19 14:25:00,34.18,34.28,34.16,34.26,28900.0,26.7283,26.8065,26.7127,26.7909,28900.0
2013-06-19 14:30:00,34.25,34.26,34.19,34.2,21400.0,26.783,26.7909,26.7361,26.7439,21400.0
2013-06-19 14:35:00,34.2,34.35,34.2,34.31,44900.0,26.7439,26.8612,26.7439,26.83,44900.0
2013-06-19 14:40:00,34.32,34.37,34.29,34.3,31200.0,26.8378,26.8769,26.8143,26.8221,31200.0
2013-06-19 14:45:00,34.3,34.3,34.2,34.23,13700.0,26.8221,26.8221,26.7439,26.7674,13700.0
2013-06-19 14:50:00,34.22,34.22,34.12,34.16,30000.0,26.7596,26.7596,26.6814,26.7127,30000.0
2013-06-19 14:55:00,34.15,34.15,34.05,34.08,29700.0,26.7048,26.7048,26.6266,26.6501,29700.0
2013-06-19 15:00:00,34.09,34.15,34.06,34.13,28700.0,26.6579,26.7048,26.6345,26.6892,28700.0
2013-06-19 15:05:00,34.13,34.16,34.11,34.13,21100.0,26.6892,26.7127,26.6736,26.6892,21100.0
2013-06-19 15:10:00,34.14,34.18,34.12,34.14,20700.0,26.697,26.7283,26.6814,26.697,20700.0
2013-06-19 15:15:00,34.14,34.18,34.14,34.16,50200.0,26.697,26.7283,26.697,26.7127,50200.0
2013-06-19 15:20:00,34.17,34.19,34.15,34.18,22100.0,26.7205,26.7361,26.7048,26.7283,22100.0
2013-06-19 15:25:00,34.19,34.22,34.18,34.21,24500.0,26.7361,26.7596,26.7283,26.7518,24500.0
2013-06-19 15:30:00,34.21,34.22,34.16,34.16,33100.0,26.7518,26.7596,26.7127,26.7127,33100.0
2013-06-19 15:35:00,34.15,34.22,34.15,34.17,20000.0,26.7048,26.7596,26.7048,26.7205,20000.0
2013-06-19 15:40:00,34.16,34.19,34.15,34.18,78300.0,26.7127,26.7361,26.7048,26.7283,78300.0
2013-06-19 15:45:00,34.19,34.2,34.14,34.16,68400.0,26.7361,26.7439,26.697,26.7127,68400.0
2013-06-19 15:50:00,34.16,34.19,34.12,34.19,59600.0,26.7127,26.7361,26.6814,26.7361,59600.0
2013-06-19 15:55:00,34.18,34.2,34.09,34.09,92500.0,26.7283,26.7439,26.6579,26.6579,92500.0
2013-06-20 09:30:00,33.87,33.87,33.7,33.8,16200.0,26.4859,26.4859,26.3529,26.4311,16200.0
2013-06-20 09:35:00,33.78,33.78,33.7,33.73,15100.0,26.4155,26.4155,26.3529,26.3764,15100.0
2013-06-20 09:40:00,33.73,33.73,33.67,33.72,13500.0,26.3764,26.3764,26.3295,26.3686,13500.0
2013-06-20 09:45:00,33.72,33.75,33.7,33.73,10800.0,26.3686,26.392,26.3529,26.3764,10800.0
2013-06-20 09:50:00,33.75,33.76,33.68,33.73,20800.0,26.392,26.3999,26.3373,26.3764,20800.0
2013-06-20 09:55:00,33.73,33.73,33.64,33.66,13500.0,26.3764,26.3764,26.306,26.3217,13500.0
2013-06-20 10:00:00,33.69,33.78,33.65,33.66,19200.0,26.3451,26.4155,26.3138,26.3217,19200.0
2013-06-20 10:05:00,33.65,33.75,33.64,33.73,14600.0,26.3138,26.392,26.306,26.3764,14600.0
2013-06-20 10:10:00,33.71,33.71,33.62,33.63,15400.0,26.3608,26.3608,26.2904,26.2982,15400.0
2013-06-20 10:15:00,33.63,33.63,33.52,33.61,15700.0,26.2982,26.2982,26.2122,26.2826,15700.0
2013-06-20 10:20:00,33.61,33.69,33.59,33.64,15900.0,26.2826,26.3451,26.2669,26.306,15900.0
2013-06-20 10:25:00,33.65,33.67,33.56,33.58,12200.0,26.3138,26.3295,26.2435,26.2591,12200.0
2013-06-20 10:30:00,33.58,33.58,33.49,33.5,10200.0,26.2591,26.2591,26.1887,26.1965,10200.0
2013-06-20 10:35:00,33.49,33.56,33.48,33.54,15600.0,26.1887,26.2435,26.1809,26.2278,15600.0
2013-06-20 10:40:00,33.54,33.59,33.53,33.57,10500.0,26.2278,26.2669,26.22,26.2513,10500.0
2013-06-20 10:45:00,33.56,33.63,33.54,33.62,14200.0,26.2435,26.2982,26.2278,26.2904,14200.0
2013-06-20 10:50:00,33.62,33.68,33.62,33.64,15900.0,26.2904,26.3373,26.2904,26.306,15900.0
2013-06-20 10:55:00,33.64,33.68,33.63,33.64,13900.0,26.306,26.3373,26.2982,26.306,13900.0
2013-06-20 11:00:00,33.64,33.66,33.58,33.58,11800.0,26.306,26.3217,26.2591,26.2591,11800.0
2013-06-20 11:05:00,33.58,33.61,33.54,33.54,11000.0,26.2591,26.2826,26.2278,26.2278,11000.0
2013-06-20 11:10:00,33.54,33.59,33.53,33.57,10300.0,26.2278,26.2669,26.22,26.2513,10300.0
2013-06-20 11:15:00,33.56,33.56,33.52,33.52,10200.0,26.2435,26.2435,26.2122,26.2122,10200.0
2013-06-20 11:20:00,33.53,33.59,33.53,33.56,12000.0,26.22,26.2669,26.22,26.2435,12000.0
2013-06-20 11:25:00,33.56,33.63,33.55,33.63,8000.0,26.2435,26.2982,26.2356,26.2982,8000.0
2013-06-20 11:30:00,33.63,33.65,33.6,33.61,10500.0,26.2982,26.3138,26.2747,26.2826,10500.0
2013-06-20 11:35:00,33.61,33.69,33.61,33.69,7600.0,26.2826,26.3451,26.2826,26.3451,7600.0
2013-06-20 11:40:00,33.69,33.7,33.6,33.6,17700.0,26.3451,26.3529,26.2747,26.2747,17700.0
2013-06-20 11:45:00,33.61,33.64,33.56,33.57,26100.0,26.2826,26.306,26.2435,26.2513,26100.0
2013-06-20 11:50:00,33.58,33.6,33.57,33.58,13900.0,26.2591,26.2747,26.2513,26.2591,13900.0
2013-06-20 11:55:00,33.59,33.64,33.59,33.63,7200.0,26.2669,26.306,26.2669,26.2982,7200.0
2013-06-20 12:00:00,33.63,33.7,33.63,33.66,11300.0,26.2982,26.3529,26.2982,26.3217,11300.0
2013-06-20 12:05:00,33.65,33.68,33.65,33.67,7000.0,26.3138,26.3373,26.3138,26.3295,7000.0
2013-06-20 12:10:00,33.67,33.7,33.67,33.69,10000.0,26.3295,26.3529,26.3295,26.3451,10000.0
2013-06-20 12:15:00,33.7,33.7,33.66,33.69,8500.0,26.3529,26.3529,26.3217,26.3451,8500.0
2013-06-20 12:20:00,33.68,33.71,33.67,33.71,8800.0,26.3373,26.3608,26.3295,26.3608,8800.0
2013-06-20 12:25:00,33.71,33.74,33.71,33.71,6800.0,26.3608,26.3842,26.3608,26.3608,6800.0
2013-06-20 12:30:00,33.72,33.78,33.69,33.7,16200.0,26.3686,26.4155,26.3451,26.3529,16200.0
2013-06-20 12:35:00,33.71,33.72,33.71,33.71,5500.0,26.3608,26.3686,26.3608,26.3608,5500.0
2013-06-20 12:40:00,33.7,33.73,33.7,33.73,8800.0,26.3529,26.3764,26.3529,26.3764,8800.0
2013-06-20 12:45:00,33.73,33.73,33.69,33.7,8900.0,26.3764,26.3764,26.3451,26.3529,8900.0
2013-06-20 12:50:00,33.71,33.73,33.69,33.69,10500.0,26.3608,26.3764,26.3451,26.3451,10500.0
2013-06-20 12:55:00,33.69,33.74,33.69,33.69,9000.0,26.3451,26.3842,26.3451,26.3451,9000.0
2013-06-20 13:00:00,33.69,33.71,33.67,33.68,13800.0,26.3451,26.3608,26.3295,26.3373,13800.0
2013-06-20 13:05:00,33.68,33.74,33.68,33.74,6600.0,26.3373,26.3842,26.3373,26.3842,6600.0
2013-06-20 13:10:00,33.75,33.77,33.74,33.75,12300.0,26.392,26.4077,26.3842,26.392,12300.0
2013-06-20 13:15:00,33.74,33.75,33.67,33.68,6800.0,26.3842,26.392,26.3295,26.3373,6800.0
2013-06-20 13:20:00,33.68,33.69,33.65,33.66,10900.0,26.3373,26.3451,26.3138,26.3217,10900.0
2013-06-20 13:25:00,33.66,33.66,33.64,33.64,8300.0,26.3217,26.3217,26.306,26.306,8300.0
2013-06-20 13:30:00,33.65,33.65,33.61,33.64,21400.0,26.3138,26.3138,26.2826,26.306,21400.0
2013-06-20 13:35:00,33.64,33.64,33.58,33.59,10100.0,26.306,26.306,26.2591,26.2669,10100.0
2013-06-20 13:40:00,33.6,33.63,33.59,33.62,23900.0,26.2747,26.2982,26.2669,26.2904,23900.0
2013-06-20 13:45:00,33.63,33.7,33.63,33.7,14800.0,26.2982,26.3529,26.2982,26.3529,14800.0
2013-06-20 13:50:00,33.7,33.72,33.69,33.71,12100.0,26.3529,26.3686,26.3451,26.3608,12100.0
2013-06-20 13:55:00,33.71,33.75,33.69,33.75,8200.0,26.3608,26.392,26.3451,26.392,8200.0
2013-06-20 14:00:00,33.74,33.76,33.68,33.72,10700.0,26.3842,26.3999,26.3373,26.3686,10700.0
2013-06-20 14:05:00,33.71,33.71,33.68,33.68,9900.0,26.3608,26.3608,26.3373,26.3373,9900.0
2013-06-20 14:10:00,33.68,33.69,33.63,33.67,10900.0,26.3373,26.3451,26.2982,26.3295,10900.0
2013-06-20 14:15:00,33.66,33.69,33.63,33.64,8800.0,26.3217,26.3451,26.2982,26.306,8800.0
2013-06-20 14:20:00,33.64,33.66,33.57,33.62,15000.0,26.306,26.3217,26.2513,26.2904,15000.0
2013-06-20 14:25:00,33.61,33.64,33.52,33.53,11000.0,26.2826,26.306,26.2122,26.22,11000.0
2013-06-20 14:30:00,33.53,33.55,33.51,33.53,10900.0,26.22,26.2356,26.2044,26.22,10900.0
2013-06-20 14:35:00,33.53,33.54,33.51,33.53,9100.0,26.22,26.2278,26.2044,26.22,9100.0
2013-06-20 14:40:00,33.52,33.61,33.52,33.61,23100.0,26.2122,26.2826,26.2122,26.2826,23100.0
2013-06-20 14:45:00,33.61,33.61,33.59,33.6,15800.0,26.2826,26.2826,26.2669,26.2747,15800.0
2013-06-20 14:50:00,33.59,33.6,33.5,33.5,17100.0,26.2669,26.2747,26.1965,26.1965,17100.0
2013-06-20 14:55:00,33.51,33.54,33.48,33.49,17200.0,26.2044,26.2278,26.1809,26.1887,17200.0
2013-06-20 15:00:00,33.49,33.53,33.47,33.47,16700.0,26.1887,26.22,26.1731,26.1731,16700.0
2013-06-20 15:05:00,33.47,33.57,33.47,33.56,10900.0,26.1731,26.2513,26.1731,26.2435,10900.0
2013-06-20 15:10:00,33.56,33.56,33.51,33.51,14500.0,26.2435,26.2435,26.2044,26.2044,14500.0
2013-06-20 15:15:00,33.51,33.54,33.46,33.47,15300.0,26.2044,26.2278,26.1653,26.1731,15300.0
2013-06-20 15:20:00,33.46,33.48,33.42,33.45,14100.0,26.1653,26.1809,26.134,26.1574,14100.0
2013-06-20 15:25:00,33.46,33.49,33.46,33.47,15600.0,26.1653,26.1887,26.1653,26.1731,15600.0
2013-06-20 15:30:00,33.48,33.51,33.44,33.45,19200.0,26.1809,26.2044,26.1496,26.1574,19200.0
2013-06-20 15:35:00,33.45,33.45,33.41,33.41,29400.0,26.1574,26.1574,26.1262,26.1262,29400.0
2013-06-20 15:40:00,33.41,33.45,33.4,33.43,23000.0,26.1262,26.1574,26.1183,26.1418,23000.0
2013-06-20 15:45:00,33.42,33.42,33.31,33.39,42700.0,26.134,26.134,26.048,26.1105,42700.0
2013-06-20 15:50:00,33.38,33.44,33.38,33.39,37300.0,26.1027,26.1496,26.1027,26.1105,37300.0
2013-06-20 15:55:00,33.39,33.48,33.39,33.39,78100.0,26.1105,26.1809,26.1105,26.1105,78100.0
2013-06-21 09:30:00,33.62,33.68,33.58,33.58,352100.0,26.2904,26.3373,26.2591,26.2591,352100.0
2013-06-21 09:35:00,33.58,33.71,33.58,33.61,11100.0,26.2591,26.3608,26.2591,26.2826,11100.0
2013-06-21 09:40:00,33.6,33.65,33.56,33.62,12200.0,26.2747,26.3138,26.2435,26.2904,12200.0
2013-06-21 09:45:00,33.59,33.69,33.59,33.68,8700.0,26.2669,26.3451,26.2669,26.3373,8700.0
2013-06-21 09:50:00,33.66,33.66,33.57,33.63,37700.0,26.3217,26.3217,26.2513,26.2982,37700.0
2013-06-21 09:55:00,33.62,33.65,33.53,33.59,42500.0,26.2904,26.3138,26.22,26.2669,42500.0
2013-06-21 10:00:00,33.59,33.64,33.57,33.57,12600.0,26.2669,26.306,26.2513,26.2513,12600.0
2013-06-21 10:05:00,33.57,33.57,33.5,33.5,10600.0,26.2513,26.2513,26.1965,26.1965,10600.0
2013-06-21 10:10:00,33.49,33.5,33.44,33.49,8500.0,26.1887,26.1965,26.1496,26.1887,8500.0
2013-06-21 10:15:00,33.49,33.5,33.44,33.5,10700.0,26.1887,26.1965,26.1496,26.1965,10700.0
2013-06-21 10:20:00,33.49,33.5,33.46,33.48,9200.0,26.1887,26.1965,26.1653,26.1809,9200.0
2013-06-21 10:25:00,33.47,33.49,33.43,33.47,8200.0,26.1731,26.1887,26.1418,26.1731,8200.0
2013-06-21 10:30:00,33.47,33.51,33.47,33.51,7000.0,26.1731,26.2044,26.1731,26.2044,7000.0
2013-06-21 10:35:00,33.5,33.52,33.44,33.52,7700.0,26.1965,26.2122,26.1496,26.2122,7700.0
2013-06-21 10:40:00,33.52,33.52,33.48,33.52,6900.0,26.2122,26.2122,26.1809,26.2122,6900.0
2013-06-21 10:45:00,33.53,33.59,33.53,33.57,5800.0,26.22,26.2669,26.22,26.2513,5800.0
2013-06-21 10:50:00,33.59,33.63,33.56,33.63,8200.0,26.2669,26.2982,26.2435,26.2982,8200.0
2013-06-21 10:55:00,33.63,33.64,33.6,33.63,10100.0,26.2982,26.306,26.2747,26.2982,10100.0
2013-06-21 11:00:00,33.63,33.65,33.59,33.59,9300.0,26.2982,26.3138,26.2669,26.2669,9300.0
2013-06-21 11:05:00,33.59,33.59,33.54,33.56,12600.0,26.2669,26.2669,26.2278,26.2435,12600.0
2013-06-21 11:10:00,33.56,33.57,33.48,33.49,9900.0,26.2435,26.2513,26.1809,26.1887,9900.0
2013-06-21 11:15:00,33.49,33.5,33.45,33.45,6400.0,26.1887,26.1965,26.1574,26.1574,6400.0
2013-06-21 11:20:00,33.45,33.45,33.38,33.4,11400.0,26.1574,26.1574,26.1027,26.1183,11400.0
2013-06-21 11:25:00,33.4,33.41,33.33,33.33,19900.0,26.1183,26.1262,26.0636,26.0636,19900.0
2013-06-21 11:30:00,33.32,33.32,33.26,33.29,14400.0,26.0558,26.0558,26.0089,26.0323,14400.0
2013-06-21 11:35:00,33.3,33.37,33.3,33.34,11300.0,26.0401,26.0949,26.0401,26.0714,11300.0
2013-06-21 11:40:00,33.35,33.45,33.35,33.41,10500.0,26.0792,26.1574,26.0792,26.1262,10500.0
2013-06-21 11:45:00,33.42,33.44,33.4,33.41,7700.0,26.134,26.1496,26.1183,26.1262,7700.0
2013-06-21 11:50:00,33.41,33.41,33.37,33.38,6000.0,26.1262,26.1262,26.0949,26.1027,6000.0
2013-06-21 11:55:00,33.38,33.42,33.38,33.41,5200.0,26.1027,26.134,26.1027,26.1262,5200.0
2013-06-21 12:00:00,33.41,33.44,33.39,33.42,14900.0,26.1262,26.1496,26.1105,26.134,14900.0
2013-06-21 12:05:00,33.41,33.42,33.35,33.35,9900.0,26.1262,26.134,26.0792,26.0792,9900.0
2013-06-21 12:10:00,33.34,33.38,33.31,33.32,11000.0,26.0714,26.1027,26.048,26.0558,11000.0
2013-06-21 12:15:00,33.34,33.34,33.29,33.31,8700.0,26.0714,26.0714,26.0323,26.048,8700.0
2013-06-21 12:20:00,33.3,33.3,33.21,33.21,11900.0,26.0401,26.0401,25.9698,25.9698,11900.0
2013-06-21 12:25:00,33.21,33.24,33.19,33.21,19800.0,25.9698,25.9932,25.9541,25.9698,19800.0
2013-06-21 12:30:00,33.22,33.22,33.15,33.16,47800.0,25.9776,25.9776,25.9229,25.9307,47800.0
2013-06-21 12:35:00,33.15,33.19,33.15,33.17,35400.0,25.9229,25.9541,25.9229,25.9385,35400.0
2013-06-21 12:40:00,33.17,33.23,33.17,33.23,22100.0,25.9385,25.9854,25.9385,25.9854,22100.0
2013-06-21 12:45:00,33.23,33.29,33.22,33.29,26500.0,25.9854,26.0323,25.9776,26.0323,26500.0
2013-06-21 12:50:00,33.28,33.29,33.26,33.27,11200.0,26.0245,26.0323,26.0089,26.0167,11200.0
2013-06-21 12:55:00,33.28,33.35,33.28,33.34,19200.0,26.0245,26.0792,26.0245,26.0714,19200.0
2013-06-21 13:00:00,33.34,33.36,33.29,33.3,18500.0,26.0714,26.0871,26.0323,26.0401,18500.0
2013-06-21 13:05:00,33.31,33.31,33.28,33.3,26800.0,26.048,26.048,26.0245,26.0401,26800.0
2013-06-21 13:10:00,33.3,33.38,33.3,33.38,20700.0,26.0401,26.1027,26.0401,26.1027,20700.0
2013-06-21 13:15:00,33.38,33.42,33.38,33.38,11300.0,26.1027,26.134,26.1027,26.1027,11300.0
2013-06-21 13:20:00,33.39,33.4,33.37,33.37,8900.0,26.1105,26.1183,26.0949,26.0949,8900.0
2013-06-21 13:25:00,33.37,33.41,33.37,33.41,8500.0,26.0949,26.1262,26.0949,26.1262,8500.0
2013-06-21 13:30:00,33.4,33.41,33.39,33.41,18400.0,26.1183,26.1262,26.1105,26.1262,18400.0
2013-06-21 13:35:00,33.41,33.42,33.38,33.41,13600.0,26.1262,26.134,26.1027,26.1262,13600.0
2013-06-21 13:40:00,33.41,33.41,33.37,33.41,12400.0,26.1262,26.1262,26.0949,26.1262,12400.0
2013-06-21 13:45:00,33.4,33.41,33.37,33.37,10300.0,26.1183,26.1262,26.0949,26.0949,10300.0
2013-06-21 13:50:00,33.37,33.41,33.36,33.37,12400.0,26.0949,26.1262,26.0871,26.0949,12400.0
2013-06-21 13:55:00,33.37,33.39,33.36,33.38,9000.0,26.0949,26.1105,26.0871,26.1027,9000.0
2013-06-21 14:00:00,33.38,33.38,33.34,33.35,9100.0,26.1027,26.1027,26.0714,26.0792,9100.0
2013-06-21 14:05:00,33.35,33.37,33.34,33.35,10500.0,26.0792,26.0949,26.0714,26.0792,10500.0
2013-06-21 14:10:00,33.36,33.4,33.35,33.4,13300.0,26.0871,26.1183,26.0792,26.1183,13300.0
2013-06-21 14:15:00,33.4,33.41,33.36,33.39,17100.0,26.1183,26.1262,26.0871,26.1105,17100.0
2013-06-21 14:20:00,33.39,33.39,33.36,33.37,12200.0,26.1105,26.1105,26.0871,26.0949,12200.0
2013-06-21 14:25:00,33.37,33.39,33.36,33.37,24000.0,26.0949,26.1105,26.0871,26.0949,24000.0
2013-06-21 14:30:00,33.38,33.42,33.35,33.41,24500.0,26.1027,26.134,26.0792,26.1262,24500.0
2013-06-21 14:35:00,33.41,33.41,33.37,33.39,29800.0,26.1262,26.1262,26.0949,26.1105,29800.0
2013-06-21 14:40:00,33.4,33.4,33.37,33.38,12900.0,26.1183,26.1183,26.0949,26.1027,12900.0
2013-06-21 14:45:00,33.38,33.41,33.38,33.4,14600.0,26.1027,26.1262,26.1027,26.1183,14600.0
2013-06-21 14:50:00,33.4,33.4,33.37,33.4,15000.0,26.1183,26.1183,26.0949,26.1183,15000.0
2013-06-21 14:55:00,33.4,33.41,33.37,33.4,27100.0,26.1183,26.1262,26.0949,26.1183,27100.0
2013-06-21 15:00:00,33.4,33.41,33.39,33.4,30200.0,26.1183,26.1262,26.1105,26.1183,30200.0
2013-06-21 15:05:00,33.4,33.41,33.39,33.4,69700.0,26.1183,26.1262,26.1105,26.1183,69700.0
2013-06-21 15:10:00,33.4,33.49,33.4,33.46,17400.0,26.1183,26.1887,26.1183,26.1653,17400.0
2013-06-21 15:15:00,33.46,33.49,33.45,33.46,14300.0,26.1653,26.1887,26.1574,26.1653,14300.0
2013-06-21 15:20:00,33.46,33.51,33.46,33.5,11400.0,26.1653,26.2044,26.1653,26.1965,11400.0
2013-06-21 15:25:00,33.51,33.55,33.51,33.55,15200.0,26.2044,26.2356,26.2044,26.2356,15200.0
2013-06-21 15:30:00,33.55,33.57,33.53,33.54,27600.0,26.2356,26.2513,26.22,26.2278,27600.0
2013-06-21 15:35:00,33.53,33.54,33.5,33.5,23600.0,26.22,26.2278,26.1965,26.1965,23600.0
2013-06-21 15:40:00,33.5,33.5,33.43,33.46,41200.0,26.1965,26.1965,26.1418,26.1653,41200.0
2013-06-21 15:45:00,33.45,33.51,33.44,33.5,47200.0,26.1574,26.2044,26.1496,26.1965,47200.0
2013-06-21 15:50:00,33.49,33.5,33.49,33.5,39000.0,26.1887,26.1965,26.1887,26.1965,39000.0
2013-06-21 15:55:00,33.49,33.5,33.45,33.47,133000.0,26.1887,26.1965,26.1574,26.1731,133000.0
2013-06-24 09:30:00,33.24,33.24,33.12,33.13,11000.0,25.9932,25.9932,25.8994,25.9072,11000.0
2013-06-24 09:35:00,33.13,33.14,32.93,32.97,9100.0,25.9072,25.915,25.7508,25.7821,9100.0
2013-06-24 09:40:00,32.98,33.05,32.95,32.98,7400.0,25.7899,25.8447,25.7665,25.7899,7400.0
2013-06-24 09:45:00,32.98,33.06,32.96,33.06,8100.0,25.7899,25.8525,25.7743,25.8525,8100.0
2013-06-24 09:50:00,33.05,33.05,32.94,32.95,6400.0,25.8447,25.8447,25.7586,25.7665,6400.0
2013-06-24 09:55:00,32.93,33.05,32.92,33.03,28400.0,25.7508,25.8447,25.743,25.829,28400.0
2013-06-24 10:00:00,33.02,33.02,32.93,32.95,22500.0,25.8212,25.8212,25.7508,25.7665,22500.0
2013-06-24 10:05:00,32.96,33.0,32.96,33.0,52400.0,25.7743,25.8056,25.7743,25.8056,52400.0
2013-06-24 10:10:00,33.0,33.0,32.98,33.0,23000.0,25.8056,25.8056,25.7899,25.8056,23000.0
2013-06-24 10:15:00,33.0,33.01,32.98,33.0,20500.0,25.8056,25.8134,25.7899,25.8056,20500.0
2013-06-24 10:20:00,33.02,33.02,32.96,32.96,17500.0,25.8212,25.8212,25.7743,25.7743,17500.0
2013-06-24 10:25:00,32.95,32.96,32.92,32.92,17200.0,25.7665,25.7743,25.743,25.743,17200.0
2013-06-24 10:30:00,32.91,32.95,32.88,32.88,9200.0,25.7352,25.7665,25.7117,25.7117,9200.0
2013-06-24 10:35:00,32.88,32.98,32.88,32.96,12000.0,25.7117,25.7899,25.7117,25.7743,12000.0
2013-06-24 10:40:00,32.97,33.0,32.96,32.99,14100.0,25.7821,25.8056,25.7743,25.7977,14100.0
2013-06-24 10:45:00,32.99,33.0,32.97,32.97,14700.0,25.7977,25.8056,25.7821,25.7821,14700.0
2013-06-24 10:50:00,32.98,32.99,32.96,32.97,14000.0,25.7899,25.7977,25.7743,25.7821,14000.0
2013-06-24 10:55:00,32.97,32.99,32.93,32.93,15400.0,25.7821,25.7977,25.7508,25.7508,15400.0
2013-06-24 11:00:00,32.93,33.0,32.92,32.96,114300.0,25.7508,25.8056,25.743,25.7743,114300.0
2013-06-24 11:05:00,32.96,32.99,32.93,32.99,8700.0,25.7743,25.7977,25.7508,25.7977,8700.0
2013-06-24 11:10:00,32.99,33.0,32.94,32.94,11100.0,25.7977,25.8056,25.7586,25.7586,11100.0
2013-06-24 11:15:00,32.95,33.0,32.95,33.0,13700.0,25.7665,25.8056,25.7665,25.8056,13700.0
2013-06-24 11:20:00,32.99,33.0,32.94,32.94,16500.0,25.7977,25.8056,25.7586,25.7586,16500.0
2013-06-24 11:25:00,32.94,32.96,32.9,32.91,9400.0,25.7586,25.7743,25.7274,25.7352,9400.0
2013-06-24 11:30:00,32.91,32.98,32.91,32.94,7700.0,25.7352,25.7899,25.7352,25.7586,7700.0
2013-06-24 11:35:00,32.94,32.95,32.91,32.94,14100.0,25.7586,25.7665,25.7352,25.7586,14100.0
2013-06-24 11:40:00,32.93,32.98,32.92,32.97,6600.0,25.7508,25.7899,25.743,25.7821,6600.0
2013-06-24 11:45:00,32.95,32.95,32.91,32.94,14900.0,25.7665,25.7665,25.7352,25.7586,14900.0
2013-06-24 11:50:00,32.94,32.96,32.94,32.94,16000.0,25.7586,25.7743,25.7586,25.7586,16000.0
2013-06-24 11:55:00,32.93,32.96,32.91,32.95,14100.0,25.7508,25.7743,25.7352,25.7665,14100.0
2013-06-24 12:00:00,32.95,32.98,32.93,32.95,8900.0,25.7665,25.7899,25.7508,25.7665,8900.0
2013-06-24 12:05:00,32.95,32.97,32.91,32.92,32600.0,25.7665,25.7821,25.7352,25.743,32600.0
2013-06-24 12:10:00,32.92,32.94,32.91,32.92,13400.0,25.743,25.7586,25.7352,25.743,13400.0
2013-06-24 12:15:00,32.91,32.92,32.89,32.89,12500.0,25.7352,25.743,25.7195,25.7195,12500.0
2013-06-24 12:20:00,32.88,32.89,32.85,32.87,10500.0,25.7117,25.7195,25.6883,25.7039,10500.0
2013-06-24 12:25:00,32.87,32.9,32.86,32.89,17600.0,25.7039,25.7274,25.6961,25.7195,17600.0
2013-06-24 12:30:00,32.89,32.9,32.88,32.88,26400.0,25.7195,25.7274,25.7117,25.7117,26400.0
2013-06-24 12:35:00,32.89,32.9,32.84,32.85,22000.0,25.7195,25.7274,25.6804,25.6883,22000.0
2013-06-24 12:40:00,32.85,32.88,32.85,32.86,23000.0,25.6883,25.7117,25.6883,25.6961,23000.0
2013-06-24 12:45:00,32.86,32.88,32.84,32.84,7500.0,25.6961,25.7117,25.6804,25.6804,7500.0
2013-06-24 12:50:00,32.84,32.84,32.82,32.84,10900.0,25.6804,25.6804,25.6648,25.6804,10900.0
2013-06-24 12:55:00,32.84,32.85,32.82,32.85,7800.0,25.6804,25.6883,25.6648,25.6883,7800.0
2013-06-24 13:00:00,32.85,32.85,32.82,32.82,8400.0,25.6883,25.6883,25.6648,25.6648,8400.0
2013-06-24 13:05:00,32.82,32.82,32.76,32.77,14500.0,25.6648,25.6648,25.6179,25.6257,14500.0
2013-06-24 13:10:00,32.77,32.81,32.77,32.81,9000.0,25.6257,25.657,25.6257,25.657,9000.0
2013-06-24 13:15:00,32.81,32.81,32.78,32.8,9500.0,25.657,25.657,25.6335,25.6492,9500.0
2013-06-24 13:20:00,32.81,32.83,32.8,32.81,8400.0,25.657,25.6726,25.6492,25.657,8400.0
2013-06-24 13:25:00,32.81,32.81,32.75,32.79,18200.0,25.657,25.657,25.6101,25.6413,18200.0
2013-06-24 13:30:00,32.79,32.83,32.77,32.8,12600.0,25.6413,25.6726,25.6257,25.6492,12600.0
2013-06-24 13:35:00,32.8,32.84,32.8,32.82,7600.0,25.6492,25.6804,25.6492,25.6648,7600.0
2013-06-24 13:40:00,32.82,32.82,32.79,32.81,12400.0,25.6648,25.6648,25.6413,25.657,12400.0
2013-06-24 13:45:00,32.82,32.82,32.77,32.77,8500.0,25.6648,25.6648,25.6257,25.6257,8500.0
2013-06-24 13:50:00,32.77,32.77,32.75,32.77,16100.0,25.6257,25.6257,25.6101,25.6257,16100.0
2013-06-24 13:55:00,32.76,32.79,32.75,32.79,10700.0,25.6179,25.6413,25.6101,25.6413,10700.0
2013-06-24 14:00:00,32.79,32.81,32.77,32.79,27000.0,25.6413,25.657,25.6257,25.6413,27000.0
2013-06-24 14:05:00,32.79,32.85,32.79,32.83,23500.0,25.6413,25.6883,25.6413,25.6726,23500.0
2013-06-24 14:10:00,32.82,32.88,32.82,32.85,26700.0,25.6648,25.7117,25.6648,25.6883,26700.0
2013-06-24 14:15:00,32.86,32.89,32.86,32.89,15200.0,25.6961,25.7195,25.6961,25.7195,15200.0
2013-06-24 14:20:00,32.9,32.95,32.89,32.9,14400.0,25.7274,25.7665,25.7195,25.7274,14400.0
2013-06-24 14:25:00,32.9,32.92,32.88,32.9,14900.0,25.7274,25.743,25.7117,25.7274,14900.0
2013-06-24 14:30:00,32.9,32.93,32.89,32.92,16500.0,25.7274,25.7508,25.7195,25.743,16500.0
2013-06-24 14:35:00,32.92,32.95,32.91,32.94,20800.0,25.743,25.7665,25.7352,25.7586,20800.0
2013-06-24 14:40:00,32.95,32.95,32.91,32.94,9800.0,25.7665,25.7665,25.7352,25.7586,9800.0
2013-06-24 14:45:00,32.94,32.95,32.89,32.94,27100.0,25.7586,25.7665,25.7195,25.7586,27100.0
2013-06-24 14:50:00,32.93,32.97,32.92,32.93,15600.0,25.7508,25.7821,25.743,25.7508,15600.0
2013-06-24 14:55:00,32.93,32.95,32.91,32.92,27700.0,25.7508,25.7665,25.7352,25.743,27700.0
2013-06-24 15:00:00,32.91,32.95,32.9,32.94,17800.0,25.7352,25.7665,25.7274,25.7586,17800.0
2013-06-24 15:05:00,32.94,32.97,32.94,32.95,11700.0,25.7586,25.7821,25.7586,25.7665,11700.0
2013-06-24 15:10:00,32.95,32.96,32.85,32.85,57200.0,25.7665,25.7743,25.6883,25.6883,57200.0
2013-06-24 15:15:00,32.85,32.86,32.78,32.81,38200.0,25.6883,25.6961,25.6335,25.657,38200.0
2013-06-24 15:20:00,32.81,32.84,32.8,32.8,24200.0,25.657,25.6804,25.6492,25.6492,24200.0
2013-06-24 15:25:00,32.8,32.83,32.77,32.77,29400.0,25.6492,25.6726,25.6257,25.6257,29400.0
2013-06-24 15:30:00,32.78,32.82,32.76,32.76,36800.0,25.6335,25.6648,25.6179,25.6179,36800.0
2013-06-24 15:35:00,32.76,32.85,32.75,32.85,52900.0,25.6179,25.6883,25.6101,25.6883,52900.0
2013-06-24 15:40:00,32.86,32.89,32.85,32.87,42400.0,25.6961,25.7195,25.6883,25.7039,42400.0
2013-06-24 15:45:00,32.86,32.87,32.8,32.82,82200.0,25.6961,25.7039,25.6492,25.6648,82200.0
2013-06-24 15:50:00,32.83,32.86,32.82,32.86,38800.0,25.6726,25.6961,25.6648,25.6961,38800.0
2013-06-24 15:55:00,32.85,32.86,32.75,32.76,76100.0,25.6883,25.6961,25.6101,25.6179,76100.0
2013-06-25 09:30:00,32.97,33.26,32.93,33.19,68400.0,25.7821,26.0089,25.7508,25.9541,68400.0
2013-06-25 09:35:00,33.19,33.2,33.02,33.09,18900.0,25.9541,25.9619,25.8212,25.8759,18900.0
2013-06-25 09:40:00,33.09,33.17,33.09,33.14,19000.0,25.8759,25.9385,25.8759,25.915,19000.0
2013-06-25 09:45:00,33.14,33.16,33.1,33.11,37500.0,25.915,25.9307,25.8838,25.8916,37500.0
2013-06-25 09:50:00,33.11,33.17,33.08,33.13,33800.0,25.8916,25.9385,25.8681,25.9072,33800.0
2013-06-25 09:55:00,33.13,33.16,33.1,33.13,48200.0,25.9072,25.9307,25.8838,25.9072,48200.0
2013-06-25 10:00:00,33.12,33.14,32.99,33.1,41400.0,25.8994,25.915,25.7977,25.8838,41400.0
2013-06-25 10:05:00,33.1,33.14,33.02,33.11,38100.0,25.8838,25.915,25.8212,25.8916,38100.0
2013-06-25 10:10:00,33.11,33.13,33.08,33.13,23300.0,25.8916,25.9072,25.8681,25.9072,23300.0
2013-06-25 10:15:00,33.13,33.15,33.08,33.15,57300.0,25.9072,25.9229,25.8681,25.9229,57300.0
2013-06-25 10:20:00,33.15,33.25,33.15,33.25,33700.0,25.9229,26.001,25.9229,26.001,33700.0
2013-06-25 10:25:00,33.24,33.28,33.2,33.26,58600.0,25.9932,26.0245,25.9619,26.0089,58600.0
2013-06-25 10:30:00,33.26,33.27,33.2,33.23,22300.0,26.0089,26.0167,25.9619,25.9854,22300.0
2013-06-25 10:35:00,33.23,33.29,33.2,33.26,18200.0,25.9854,26.0323,25.9619,26.0089,18200.0
2013-06-25 10:40:00,33.27,33.28,33.22,33.22,14200.0,26.0167,26.0245,25.9776,25.9776,14200.0
2013-06-25 10:45:00,33.22,33.27,33.22,33.26,43200.0,25.9776,26.0167,25.9776,26.0089,43200.0
2013-06-25 10:50:00,33.27,33.27,33.23,33.23,28300.0,26.0167,26.0167,25.9854,25.9854,28300.0
2013-06-25 10:55:00,33.23,33.31,33.22,33.29,27000.0,25.9854,26.048,25.9776,26.0323,27000.0
2013-06-25 11:00:00,33.29,33.29,33.26,33.28,10000.0,26.0323,26.0323,26.0089,26.0245,10000.0
2013-06-25 11:05:00,33.27,33.3,33.26,33.3,9400.0,26.0167,26.0401,26.0089,26.0401,9400.0
2013-06-25 11:10:00,33.29,33.29,33.26,33.27,3800.0,26.0323,26.0323,26.0089,26.0167,3800.0
2013-06-25 11:15:00,33.26,33.26,33.24,33.25,9800.0,26.0089,26.0089,25.9932,26.001,9800.0
2013-06-25 11:20:00,33.25,33.25,33.2,33.2,10200.0,26.001,26.001,25.9619,25.9619,10200.0
2013-06-25 11:25:00,33.2,33.2,33.17,33.2,13700.0,25.9619,25.9619,25.9385,25.9619,13700.0
2013-06-25 11:30:00,33.2,33.23,33.17,33.19,20400.0,25.9619,25.9854,25.9385,25.9541,20400.0
2013-06-25 11:35:00,33.2,33.21,33.15,33.15,10000.0,25.9619,25.9698,25.9229,25.9229,10000.0
2013-06-25 11:40:00,33.15,33.19,33.15,33.18,17400.0,25.9229,25.9541,25.9229,25.9463,17400.0
2013-06-25 11:45:00,33.18,33.2,33.14,33.2,14300.0,25.9463,25.9619,25.915,25.9619,14300.0
2013-06-25 11:50:00,33.2,33.24,33.2,33.22,9300.0,25.9619,25.9932,25.9619,25.9776,9300.0
2013-06-25 11:55:00,33.22,33.22,33.19,33.2,10000.0,25.9776,25.9776,25.9541,25.9619,10000.0
2013-06-25 12:00:00,33.2,33.22,33.19,33.2,16400.0,25.9619,25.9776,25.9541,25.9619,16400.0
2013-06-25 12:05:00,33.21,33.25,33.21,33.25,10200.0,25.9698,26.001,25.9698,26.001,10200.0
2013-06-25 12:10:00,33.25,33.27,33.24,33.26,17400.0,26.001,26.0167,25.9932,26.0089,17400.0
2013-06-25 12:15:00,33.26,33.33,33.26,33.33,17000.0,26.0089,26.0636,26.0089,26.0636,17000.0
2013-06-25 12:20:00,33.32,33.34,33.3,33.34,6500.0,26.0558,26.0714,26.0401,26.0714,6500.0
2013-06-25 12:25:00,33.33,33.35,33.32,33.35,7600.0,26.0636,26.0792,26.0558,26.0792,7600.0
2013-06-25 12:30:00,33.34,33.39,33.34,33.39,12800.0,26.0714,26.1105,26.0714,26.1105,12800.0
2013-06-25 12:35:00,33.39,33.4,33.38,33.39,7400.0,26.1105,26.1183,26.1027,26.1105,7400.0
2013-06-25 12:40:00,33.38,33.39,33.37,33.38,3800.0,26.1027,26.1105,26.0949,26.1027,3800.0
2013-06-25 12:45:00,33.38,33.41,33.38,33.41,10700.0,26.1027,26.1262,26.1027,26.1262,10700.0
2013-06-25 12:50:00,33.4,33.41,33.38,33.41,10400.0,26.1183,26.1262,26.1027,26.1262,10400.0
2013-06-25 12:55:00,33.41,33.41,33.38,33.41,8000.0,26.1262,26.1262,26.1027,26.1262,8000.0
2013-06-25 13:00:00,33.41,33.43,33.4,33.43,34500.0,26.1262,26.1418,26.1183,26.1418,34500.0
2013-06-25 13:05:00,33.42,33.44,33.39,33.4,92200.0,26.134,26.1496,26.1105,26.1183,92200.0
2013-06-25 13:10:00,33.4,33.44,33.39,33.44,69200.0,26.1183,26.1496,26.1105,26.1496,69200.0
2013-06-25 13:15:00,33.44,33.46,33.42,33.42,8100.0,26.1496,26.1653,26.134,26.134,8100.0
2013-06-25 13:20:00,33.42,33.42,33.39,33.42,11800.0,26.134,26.134,26.1105,26.134,11800.0
2013-06-25 13:25:00,33.41,33.42,33.4,33.41,7000.0,26.1262,26.134,26.1183,26.1262,7000.0
2013-06-25 13:30:00,33.41,33.41,33.36,33.39,15900.0,26.1262,26.1262,26.0871,26.1105,15900.0
2013-06-25 13:35:00,33.39,33.42,33.39,33.4,11300.0,26.1105,26.134,26.1105,26.1183,11300.0
2013-06-25 13:40:00,33.4,33.45,33.39,33.42,13000.0,26.1183,26.1574,26.1105,26.134,13000.0
2013-06-25 13:45:00,33.42,33.45,33.41,33.45,6900.0,26.134,26.1574,26.1262,26.1574,6900.0
2013-06-25 13:50:00,33.45,33.45,33.41,33.43,11400.0,26.1574,26.1574,26.1262,26.1418,11400.0
2013-06-25 13:55:00,33.44,33.44,33.41,33.44,8500.0,26.1496,26.1496,26.1262,26.1496,8500.0
2013-06-25 14:00:00,33.43,33.45,33.4,33.44,14800.0,26.1418,26.1574,26.1183,26.1496,14800.0
2013-06-25 14:05:00,33.44,33.45,33.4,33.42,18900.0,26.1496,26.1574,26.1183,26.134,18900.0
2013-06-25 14:10:00,33.42,33.43,33.4,33.41,27400.0,26.134,26.1418,26.1183,26.1262,27400.0
2013-06-25 14:15:00,33.41,33.43,33.4,33.41,6200.0,26.1262,26.1418,26.1183,26.1262,6200.0
2013-06-25 14:20:00,33.4,33.42,33.39,33.42,16300.0,26.1183,26.134,26.1105,26.134,16300.0
2013-06-25 14:25:00,33.42,33.44,33.42,33.44,6600.0,26.134,26.1496,26.134,26.1496,6600.0
2013-06-25 14:30:00,33.44,33.45,33.41,33.44,18500.0,26.1496,26.1574,26.1262,26.1496,18500.0
2013-06-25 14:35:00,33.45,33.49,33.44,33.45,12600.0,26.1574,26.1887,26.1496,26.1574,12600.0
2013-06-25 14:40:00,33.45,33.45,33.43,33.44,11700.0,26.1574,26.1574,26.1418,26.1496,11700.0
2013-06-25 14:45:00,33.44,33.46,33.43,33.44,59700.0,26.1496,26.1653,26.1418,26.1496,59700.0
2013-06-25 14:50:00,33.45,33.45,33.43,33.45,19100.0,26.1574,26.1574,26.1418,26.1574,19100.0
2013-06-25 14:55:00,33.44,33.45,33.4,33.42,35900.0,26.1496,26.1574,26.1183,26.134,35900.0
2013-06-25 15:00:00,33.41,33.46,33.41,33.45,13000.0,26.1262,26.1653,26.1262,26.1574,13000.0
2013-06-25 15:05:00,33.46,33.5,33.46,33.5,19700.0,26.1653,26.1965,26.1653,26.1965,19700.0
2013-06-25 15:10:00,33.5,33.52,33.49,33.5,19000.0,26.1965,26.2122,26.1887,26.1965,19000.0
2013-06-25 15:15:00,33.5,33.51,33.49,33.5,26700.0,26.1965,26.2044,26.1887,26.1965,26700.0
2013-06-25 15:20:00,33.49,33.53,33.49,33.53,19100.0,26.1887,26.22,26.1887,26.22,19100.0
2013-06-25 15:25:00,33.53,33.56,33.53,33.56,15300.0,26.22,26.2435,26.22,26.2435,15300.0
2013-06-25 15:30:00,33.55,33.56,33.5,33.5,29500.0,26.2356,26.2435,26.1965,26.1965,29500.0
2013-06-25 15:35:00,33.5,33.53,33.5,33.5,20600.0,26.1965,26.22,26.1965,26.1965,20600.0
2013-06-25 15:40:00,33.5,33.52,33.5,33.51,41300.0,26.1965,26.2122,26.1965,26.2044,41300.0
2013-06-25 15:45:00,33.51,33.54,33.49,33.52,69300.0,26.2044,26.2278,26.1887,26.2122,69300.0
2013-06-25 15:50:00,33.51,33.51,33.48,33.5,44300.0,26.2044,26.2044,26.1809,26.1965,44300.0
2013-06-25 15:55:00,33.49,33.52,33.48,33.49,89600.0,26.1887,26.2122,26.1809,26.1887,89600.0
2013-06-26 09:30:00,33.75,33.84,33.72,33.84,21900.0,26.392,26.4624,26.3686,26.4624,21900.0
2013-06-26 09:35:00,33.84,33.9,33.82,33.83,23100.0,26.4624,26.5093,26.4468,26.4546,23100.0
2013-06-26 09:40:00,33.82,33.84,33.81,33.83,17900.0,26.4468,26.4624,26.439,26.4546,17900.0
2013-06-26 09:45:00,33.81,33.85,33.8,33.85,25000.0,26.439,26.4702,26.4311,26.4702,25000.0
2013-06-26 09:50:00,33.85,33.88,33.81,33.83,14800.0,26.4702,26.4937,26.439,26.4546,14800.0
2013-06-26 09:55:00,33.82,33.85,33.8,33.83,19900.0,26.4468,26.4702,26.4311,26.4546,19900.0
2013-06-26 10:00:00,33.83,33.84,33.81,33.81,24200.0,26.4546,26.4624,26.439,26.439,24200.0
2013-06-26 10:05:00,33.82,33.83,33.81,33.83,51300.0,26.4468,26.4546,26.439,26.4546,51300.0
2013-06-26 10:10:00,33.83,33.85,33.81,33.85,20300.0,26.4546,26.4702,26.439,26.4702,20300.0
2013-06-26 10:15:00,33.86,33.89,33.84,33.89,15100.0,26.4781,26.5015,26.4624,26.5015,15100.0
2013-06-26 10:20:00,33.88,33.91,33.87,33.88,18400.0,26.4937,26.5172,26.4859,26.4937,18400.0
2013-06-26 10:25:00,33.88,33.88,33.82,33.82,16400.0,26.4937,26.4937,26.4468,26.4468,16400.0
2013-06-26 10:30:00,33.82,33.84,33.82,33.83,16500.0,26.4468,26.4624,26.4468,26.4546,16500.0
2013-06-26 10:35:00,33.82,33.86,33.82,33.86,9900.0,26.4468,26.4781,26.4468,26.4781,9900.0
2013-06-26 10:40:00,33.86,33.87,33.84,33.86,19000.0,26.4781,26.4859,26.4624,26.4781,19000.0
2013-06-26 10:45:00,33.85,33.87,33.81,33.82,15500.0,26.4702,26.4859,26.439,26.4468,15500.0
2013-06-26 10:50:00,33.83,33.83,33.82,33.83,10400.0,26.4546,26.4546,26.4468,26.4546,10400.0
2013-06-26 10:55:00,33.83,33.83,33.81,33.82,18200.0,26.4546,26.4546,26.439,26.4468,18200.0
2013-06-26 11:00:00,33.82,33.83,33.78,33.78,19400.0,26.4468,26.4546,26.4155,26.4155,19400.0
2013-06-26 11:05:00,33.79,33.79,33.73,33.73,19400.0,26.4233,26.4233,26.3764,26.3764,19400.0
2013-06-26 11:10:00,33.74,33.78,33.74,33.77,15000.0,26.3842,26.4155,26.3842,26.4077,15000.0
2013-06-26 11:15:00,33.78,33.8,33.76,33.77,20800.0,26.4155,26.4311,26.3999,26.4077,20800.0
2013-06-26 11:20:00,33.76,33.76,33.72,33.72,15000.0,26.3999,26.3999,26.3686,26.3686,15000.0
2013-06-26 11:25:00,33.73,33.73,33.71,33.73,11900.0,26.3764,26.3764,26.3608,26.3764,11900.0
2013-06-26 11:30:00,33.73,33.76,33.72,33.75,19200.0,26.3764,26.3999,26.3686,26.392,19200.0
2013-06-26 11:35:00,33.75,33.76,33.7,33.72,15000.0,26.392,26.3999,26.3529,26.3686,15000.0
2013-06-26 11:40:00,33.72,33.74,33.72,33.74,9800.0,26.3686,26.3842,26.3686,26.3842,9800.0
2013-06-26 11:45:00,33.74,33.76,33.73,33.75,9900.0,26.3842,26.3999,26.3764,26.392,9900.0
2013-06-26 11:50:00,33.75,33.75,33.7,33.72,10600.0,26.392,26.392,26.3529,26.3686,10600.0
2013-06-26 11:55:00,33.7,33.71,33.69,33.69,11700.0,26.3529,26.3608,26.3451,26.3451,11700.0
2013-06-26 12:00:00,33.69,33.74,33.69,33.73,10900.0,26.3451,26.3842,26.3451,26.3764,10900.0
2013-06-26 12:05:00,33.73,33.74,33.7,33.7,9200.0,26.3764,26.3842,26.3529,26.3529,9200.0
2013-06-26 12:10:00,33.7,33.71,33.69,33.71,14900.0,26.3529,26.3608,26.3451,26.3608,14900.0
2013-06-26 12:15:00,33.7,33.73,33.7,33.73,9500.0,26.3529,26.3764,26.3529,26.3764,9500.0
2013-06-26 12:20:00,33.73,33.73,33.67,33.68,11400.0,26.3764,26.3764,26.3295,26.3373,11400.0
2013-06-26 12:25:00,33.69,33.69,33.67,33.68,12500.0,26.3451,26.3451,26.3295,26.3373,12500.0
2013-06-26 12:30:00,33.69,33.69,33.67,33.67,7300.0,26.3451,26.3451,26.3295,26.3295,7300.0
2013-06-26 12:35:00,33.67,33.69,33.66,33.66,14200.0,26.3295,26.3451,26.3217,26.3217,14200.0
2013-06-26 12:40:00,33.67,33.69,33.67,33.67,10100.0,26.3295,26.3451,26.3295,26.3295,10100.0
2013-06-26 12:45:00,33.68,33.69,33.67,33.68,9800.0,26.3373,26.3451,26.3295,26.3373,9800.0
2013-06-26 12:50:00,33.68,33.68,33.67,33.68,5800.0,26.3373,26.3373,26.3295,26.3373,5800.0
2013-06-26 12:55:00,33.68,33.69,33.67,33.69,13200.0,26.3373,26.3451,26.3295,26.3451,13200.0
2013-06-26 13:00:00,33.69,33.71,33.65,33.65,19000.0,26.3451,26.3608,26.3138,26.3138,19000.0
2013-06-26 13:05:00,33.65,33.69,33.65,33.68,38300.0,26.3138,26.3451,26.3138,26.3373,38300.0
2013-06-26 13:10:00,33.68,33.72,33.68,33.72,8600.0,26.3373,26.3686,26.3373,26.3686,8600.0
2013-06-26 13:15:00,33.72,33.73,33.72,33.73,11400.0,26.3686,26.3764,26.3686,26.3764,11400.0
2013-06-26 13:20:00,33.73,33.75,33.73,33.75,15600.0,26.3764,26.392,26.3764,26.392,15600.0
2013-06-26 13:25:00,33.75,33.76,33.73,33.75,21800.0,26.392,26.3999,26.3764,26.392,21800.0
2013-06-26 13:30:00,33.75,33.75,33.73,33.74,18200.0,26.392,26.392,26.3764,26.3842,18200.0
2013-06-26 13:35:00,33.74,33.75,33.73,33.75,11400.0,26.3842,26.392,26.3764,26.392,11400.0
2013-06-26 13:40:00,33.74,33.75,33.7,33.7,16400.0,26.3842,26.392,26.3529,26.3529,16400.0
2013-06-26 13:45:00,33.7,33.73,33.7,33.72,14500.0,26.3529,26.3764,26.3529,26.3686,14500.0
2013-06-26 13:50:00,33.72,33.76,33.72,33.75,15400.0,26.3686,26.3999,26.3686,26.392,15400.0
2013-06-26 13:55:00,33.76,33.8,33.76,33.79,12900.0,26.3999,26.4311,26.3999,26.4233,12900.0
2013-06-26 14:00:00,33.78,33.8,33.76,33.77,39300.0,26.4155,26.4311,26.3999,26.4077,39300.0
2013-06-26 14:05:00,33.77,33.78,33.76,33.77,29700.0,26.4077,26.4155,26.3999,26.4077,29700.0
2013-06-26 14:10:00,33.77,33.77,33.75,33.75,13100.0,26.4077,26.4077,26.392,26.392,13100.0
2013-06-26 14:15:00,33.76,33.77,33.76,33.77,6500.0,26.3999,26.4077,26.3999,26.4077,6500.0
2013-06-26 14:20:00,33.77,33.77,33.76,33.77,10100.0,26.4077,26.4077,26.3999,26.4077,10100.0
2013-06-26 14:25:00,33.77,33.77,33.76,33.77,25500.0,26.4077,26.4077,26.3999,26.4077,25500.0
2013-06-26 14:30:00,33.77,33.77,33.76,33.77,10100.0,26.4077,26.4077,26.3999,26.4077,10100.0
2013-06-26 14:35:00,33.77,33.78,33.76,33.76,25100.0,26.4077,26.4155,26.3999,26.3999,25100.0
2013-06-26 14:40:00,33.77,33.78,33.76,33.77,12900.0,26.4077,26.4155,26.3999,26.4077,12900.0
2013-06-26 14:45:00,33.77,33.77,33.76,33.77,7900.0,26.4077,26.4077,26.3999,26.4077,7900.0
2013-06-26 14:50:00,33.77,33.77,33.76,33.77,7100.0,26.4077,26.4077,26.3999,26.4077,7100.0
2013-06-26 14:55:00,33.76,33.82,33.76,33.82,24200.0,26.3999,26.4468,26.3999,26.4468,24200.0
2013-06-26 15:00:00,33.81,33.89,33.81,33.89,23900.0,26.439,26.5015,26.439,26.5015,23900.0
2013-06-26 15:05:00,33.89,33.96,33.89,33.96,24100.0,26.5015,26.5563,26.5015,26.5563,24100.0
2013-06-26 15:10:00,33.95,33.95,33.94,33.94,21000.0,26.5484,26.5484,26.5406,26.5406,21000.0
2013-06-26 15:15:00,33.95,33.99,33.94,33.98,31300.0,26.5484,26.5797,26.5406,26.5719,31300.0
2013-06-26 15:20:00,33.99,34.03,33.99,34.02,36100.0,26.5797,26.611,26.5797,26.6032,36100.0
2013-06-26 15:25:00,34.02,34.04,34.01,34.02,43600.0,26.6032,26.6188,26.5954,26.6032,43600.0
2013-06-26 15:30:00,34.02,34.02,33.96,33.98,50000.0,26.6032,26.6032,26.5563,26.5719,50000.0
2013-06-26 15:35:00,33.98,34.05,33.97,34.05,41800.0,26.5719,26.6266,26.5641,26.6266,41800.0
2013-06-26 15:40:00,34.05,34.06,34.0,34.01,39000.0,26.6266,26.6345,26.5875,26.5954,39000.0
2013-06-26 15:45:00,34.01,34.02,33.99,34.02,73500.0,26.5954,26.6032,26.5797,26.6032,73500.0
2013-06-26 15:50:00,34.02,34.05,34.01,34.05,89600.0,26.6032,26.6266,26.5954,26.6266,89600.0
2013-06-26 15:55:00,34.05,34.05,34.01,34.02,152900.0,26.6266,26.6266,26.5954,26.6032,152900.0
2013-06-27 09:30:00,33.95,33.97,33.76,33.8,25200.0,26.7322,26.748,26.5826,26.6141,25200.0
2013-06-27 09:35:00,33.79,33.87,33.79,33.83,10700.0,26.6062,26.6692,26.6062,26.6377,10700.0
2013-06-27 09:40:00,33.84,33.88,33.81,33.87,17600.0,26.6456,26.6771,26.622,26.6692,17600.0
2013-06-27 09:45:00,33.87,33.93,33.87,33.89,12200.0,26.6692,26.7165,26.6692,26.685,12200.0
2013-06-27 09:50:00,33.88,33.96,33.88,33.91,24000.0,26.6771,26.7401,26.6771,26.7007,24000.0
2013-06-27 09:55:00,33.91,33.91,33.83,33.83,5500.0,26.7007,26.7007,26.6377,26.6377,5500.0
2013-06-27 10:00:00,33.83,33.83,33.78,33.78,12100.0,26.6377,26.6377,26.5983,26.5983,12100.0
2013-06-27 10:05:00,33.77,33.81,33.75,33.8,8100.0,26.5905,26.622,26.5747,26.6141,8100.0
2013-06-27 10:10:00,33.8,33.85,33.8,33.85,13200.0,26.6141,26.6535,26.6141,26.6535,13200.0
2013-06-27 10:15:00,33.86,33.86,33.82,33.85,5900.0,26.6613,26.6613,26.6298,26.6535,5900.0
2013-06-27 10:20:00,33.85,33.89,33.85,33.85,7900.0,26.6535,26.685,26.6535,26.6535,7900.0
2013-06-27 10:25:00,33.85,33.85,33.78,33.81,27700.0,26.6535,26.6535,26.5983,26.622,27700.0
2013-06-27 10:30:00,33.81,33.84,33.81,33.84,10100.0,26.622,26.6456,26.622,26.6456,10100.0
2013-06-27 10:35:00,33.85,33.86,33.84,33.86,6000.0,26.6535,26.6613,26.6456,26.6613,6000.0
2013-06-27 10:40:00,33.85,33.88,33.84,33.84,12900.0,26.6535,26.6771,26.6456,26.6456,12900.0
2013-06-27 10:45:00,33.84,33.91,33.84,33.89,12400.0,26.6456,26.7007,26.6456,26.685,12400.0
2013-06-27 10:50:00,33.89,33.93,33.89,33.91,10600.0,26.685,26.7165,26.685,26.7007,10600.0
2013-06-27 10:55:00,33.93,33.94,33.91,33.93,5900.0,26.7165,26.7243,26.7007,26.7165,5900.0
2013-06-27 11:00:00,33.93,33.98,33.91,33.98,14600.0,26.7165,26.7558,26.7007,26.7558,14600.0
2013-06-27 11:05:00,33.97,33.98,33.93,33.93,6500.0,26.748,26.7558,26.7165,26.7165,6500.0
2013-06-27 11:10:00,33.93,33.94,33.89,33.93,21300.0,26.7165,26.7243,26.685,26.7165,21300.0
2013-06-27 11:15:00,33.93,33.95,33.92,33.94,13200.0,26.7165,26.7322,26.7086,26.7243,13200.0
2013-06-27 11:20:00,33.94,33.95,33.92,33.93,11800.0,26.7243,26.7322,26.7086,26.7165,11800.0
2013-06-27 11:25:00,33.93,33.96,33.93,33.94,5800.0,26.7165,26.7401,26.7165,26.7243,5800.0
2013-06-27 11:30:00,33.94,33.97,33.94,33.95,9700.0,26.7243,26.748,26.7243,26.7322,9700.0
2013-06-27 11:35:00,33.95,33.97,33.95,33.97,3100.0,26.7322,26.748,26.7322,26.748,3100.0
2013-06-27 11:40:00,33.97,33.98,33.96,33.97,7100.0,26.748,26.7558,26.7401,26.748,7100.0
2013-06-27 11:45:00,33.97,33.98,33.95,33.97,12400.0,26.748,26.7558,26.7322,26.748,12400.0
2013-06-27 11:50:00,33.97,33.98,33.96,33.97,6600.0,26.748,26.7558,26.7401,26.748,6600.0
2013-06-27 11:55:00,33.97,33.98,33.96,33.96,8700.0,26.748,26.7558,26.7401,26.7401,8700.0
2013-06-27 12:00:00,33.97,33.97,33.88,33.88,12700.0,26.748,26.748,26.6771,26.6771,12700.0
2013-06-27 12:05:00,33.88,33.88,33.81,33.83,9100.0,26.6771,26.6771,26.622,26.6377,9100.0
2013-06-27 12:10:00,33.83,33.87,33.82,33.87,7100.0,26.6377,26.6692,26.6298,26.6692,7100.0
2013-06-27 12:15:00,33.86,33.87,33.83,33.84,4300.0,26.6613,26.6692,26.6377,26.6456,4300.0
2013-06-27 12:20:00,33.85,33.86,33.81,33.81,7000.0,26.6535,26.6613,26.622,26.622,7000.0
2013-06-27 12:25:00,33.81,33.81,33.77,33.79,7400.0,26.622,26.622,26.5905,26.6062,7400.0
2013-06-27 12:30:00,33.8,33.84,33.8,33.84,7700.0,26.6141,26.6456,26.6141,26.6456,7700.0
2013-06-27 12:35:00,33.83,33.84,33.8,33.84,4000.0,26.6377,26.6456,26.6141,26.6456,4000.0
2013-06-27 12:40:00,33.84,33.89,33.84,33.85,13000.0,26.6456,26.685,26.6456,26.6535,13000.0
2013-06-27 12:45:00,33.85,33.85,33.82,33.82,2800.0,26.6535,26.6535,26.6298,26.6298,2800.0
2013-06-27 12:50:00,33.83,33.83,33.8,33.8,2900.0,26.6377,26.6377,26.6141,26.6141,2900.0
2013-06-27 12:55:00,33.81,33.85,33.81,33.85,13200.0,26.622,26.6535,26.622,26.6535,13200.0
2013-06-27 13:00:00,33.85,33.93,33.85,33.91,17400.0,26.6535,26.7165,26.6535,26.7007,17400.0
2013-06-27 13:05:00,33.9,33.9,33.88,33.88,2100.0,26.6928,26.6928,26.6771,26.6771,2100.0
2013-06-27 13:10:00,33.88,33.95,33.88,33.94,7300.0,26.6771,26.7322,26.6771,26.7243,7300.0
2013-06-27 13:15:00,33.93,33.99,33.93,33.98,14200.0,26.7165,26.7637,26.7165,26.7558,14200.0
2013-06-27 13:20:00,33.97,33.98,33.96,33.97,3500.0,26.748,26.7558,26.7401,26.748,3500.0
2013-06-27 13:25:00,33.97,34.0,33.96,33.96,18200.0,26.748,26.7716,26.7401,26.7401,18200.0
2013-06-27 13:30:00,33.96,33.99,33.96,33.99,3700.0,26.7401,26.7637,26.7401,26.7637,3700.0
2013-06-27 13:35:00,34.0,34.0,33.95,33.95,12300.0,26.7716,26.7716,26.7322,26.7322,12300.0
2013-06-27 13:40:00,33.95,33.95,33.88,33.9,8500.0,26.7322,26.7322,26.6771,26.6928,8500.0
2013-06-27 13:45:00,33.9,33.92,33.9,33.92,16500.0,26.6928,26.7086,26.6928,26.7086,16500.0
2013-06-27 13:50:00,33.93,33.95,33.92,33.92,7000.0,26.7165,26.7322,26.7086,26.7086,7000.0
2013-06-27 13:55:00,33.92,33.92,33.88,33.88,12700.0,26.7086,26.7086,26.6771,26.6771,12700.0
2013-06-27 14:00:00,33.88,33.93,33.85,33.93,17700.0,26.6771,26.7165,26.6535,26.7165,17700.0
2013-06-27 14:05:00,33.93,33.95,33.92,33.95,11500.0,26.7165,26.7322,26.7086,26.7322,11500.0
2013-06-27 14:10:00,33.94,33.97,33.92,33.96,10000.0,26.7243,26.748,26.7086,26.7401,10000.0
2013-06-27 14:15:00,33.96,33.96,33.95,33.96,2100.0,26.7401,26.7401,26.7322,26.7401,2100.0
2013-06-27 14:20:00,33.96,33.98,33.95,33.98,6500.0,26.7401,26.7558,26.7322,26.7558,6500.0
2013-06-27 14:25:00,33.97,34.0,33.96,33.99,9500.0,26.748,26.7716,26.7401,26.7637,9500.0
2013-06-27 14:30:00,34.0,34.02,34.0,34.01,7800.0,26.7716,26.7873,26.7716,26.7794,7800.0
2013-06-27 14:35:00,34.0,34.01,33.99,34.0,7400.0,26.7716,26.7794,26.7637,26.7716,7400.0
2013-06-27 14:40:00,34.0,34.01,33.94,33.95,15300.0,26.7716,26.7794,26.7243,26.7322,15300.0
2013-06-27 14:45:00,33.94,33.98,33.93,33.97,5900.0,26.7243,26.7558,26.7165,26.748,5900.0
2013-06-27 14:50:00,33.96,34.0,33.96,33.97,39700.0,26.7401,26.7716,26.7401,26.748,39700.0
2013-06-27 14:55:00,33.97,33.98,33.93,33.93,5900.0,26.748,26.7558,26.7165,26.7165,5900.0
2013-06-27 15:00:00,33.93,33.94,33.91,33.91,12800.0,26.7165,26.7243,26.7007,26.7007,12800.0
2013-06-27 15:05:00,33.92,33.93,33.89,33.92,12900.0,26.7086,26.7165,26.685,26.7086,12900.0
2013-06-27 15:10:00,33.91,33.93,33.9,33.92,9800.0,26.7007,26.7165,26.6928,26.7086,9800.0
2013-06-27 15:15:00,33.92,33.94,33.91,33.91,11100.0,26.7086,26.7243,26.7007,26.7007,11100.0
2013-06-27 15:20:00,33.91,33.92,33.88,33.91,9900.0,26.7007,26.7086,26.6771,26.7007,9900.0
2013-06-27 15:25:00,33.92,33.94,33.92,33.93,10900.0,26.7086,26.7243,26.7086,26.7165,10900.0
2013-06-27 15:30:00,33.93,33.93,33.89,33.91,40500.0,26.7165,26.7165,26.685,26.7007,40500.0
2013-06-27 15:35:00,33.9,33.93,33.89,33.93,38500.0,26.6928,26.7165,26.685,26.7165,38500.0
2013-06-27 15:40:00,33.94,33.94,33.91,33.93,31600.0,26.7243,26.7243,26.7007,26.7165,31600.0
2013-06-27 15:45:00,33.92,33.93,33.89,33.9,40300.0,26.7086,26.7165,26.685,26.6928,40300.0
2013-06-27 15:50:00,33.9,33.92,33.89,33.92,41900.0,26.6928,26.7086,26.685,26.7086,41900.0
2013-06-27 15:55:00,33.91,33.96,33.9,33.94,130400.0,26.7007,26.7401,26.6928,26.7243,130400.0
2013-06-28 09:30:00,33.82,33.9,33.74,33.9,24000.0,26.6298,26.6928,26.5669,26.6928,24000.0
2013-06-28 09:35:00,33.87,33.91,33.83,33.9,4700.0,26.6692,26.7007,26.6377,26.6928,4700.0
2013-06-28 09:40:00,33.88,33.96,33.81,33.87,44700.0,26.6771,26.7401,26.622,26.6692,44700.0
2013-06-28 09:45:00,33.87,33.89,33.8,33.84,20000.0,26.6692,26.685,26.6141,26.6456,20000.0
2013-06-28 09:50:00,33.84,33.86,33.81,33.81,15500.0,26.6456,26.6613,26.622,26.622,15500.0
2013-06-28 09:55:00,33.81,33.81,33.76,33.77,8200.0,26.622,26.622,26.5826,26.5905,8200.0
2013-06-28 10:00:00,33.79,33.82,33.76,33.78,10200.0,26.6062,26.6298,26.5826,26.5983,10200.0
2013-06-28 10:05:00,33.77,33.79,33.72,33.77,8100.0,26.5905,26.6062,26.5511,26.5905,8100.0
2013-06-28 10:10:00,33.76,33.76,33.74,33.76,12300.0,26.5826,26.5826,26.5669,26.5826,12300.0
2013-06-28 10:15:00,33.77,33.77,33.73,33.75,11400.0,26.5905,26.5905,26.559,26.5747,11400.0
2013-06-28 10:20:00,33.74,33.75,33.72,33.75,8300.0,26.5669,26.5747,26.5511,26.5747,8300.0
2013-06-28 10:25:00,33.75,33.84,33.75,33.84,48900.0,26.5747,26.6456,26.5747,26.6456,48900.0
2013-06-28 10:30:00,33.86,33.93,33.86,33.92,17200.0,26.6613,26.7165,26.6613,26.7086,17200.0
2013-06-28 10:35:00,33.94,33.97,33.94,33.97,4800.0,26.7243,26.748,26.7243,26.748,4800.0
2013-06-28 10:40:00,33.97,33.97,33.94,33.96,4600.0,26.748,26.748,26.7243,26.7401,4600.0
2013-06-28 10:45:00,33.97,34.0,33.96,33.99,11800.0,26.748,26.7716,26.7401,26.7637,11800.0
2013-06-28 10:50:00,34.0,34.06,34.0,34.06,5700.0,26.7716,26.8188,26.7716,26.8188,5700.0
2013-06-28 10:55:00,34.07,34.11,34.06,34.09,8100.0,26.8267,26.8582,26.8188,26.8424,8100.0
2013-06-28 11:00:00,34.09,34.09,34.06,34.08,28400.0,26.8424,26.8424,26.8188,26.8346,28400.0
2013-06-28 11:05:00,34.08,34.09,34.05,34.06,16400.0,26.8346,26.8424,26.8109,26.8188,16400.0
2013-06-28 11:10:00,34.07,34.08,34.05,34.06,15700.0,26.8267,26.8346,26.8109,26.8188,15700.0
2013-06-28 11:15:00,34.06,34.06,34.04,34.05,17200.0,26.8188,26.8188,26.8031,26.8109,17200.0
2013-06-28 11:20:00,34.04,34.06,34.03,34.04,17600.0,26.8031,26.8188,26.7952,26.8031,17600.0
2013-06-28 11:25:00,34.04,34.05,34.02,34.02,10900.0,26.8031,26.8109,26.7873,26.7873,10900.0
2013-06-28 11:30:00,34.03,34.05,34.03,34.03,20500.0,26.7952,26.8109,26.7952,26.7952,20500.0
2013-06-28 11:35:00,34.03,34.06,34.02,34.05,4800.0,26.7952,26.8188,26.7873,26.8109,4800.0
2013-06-28 11:40:00,34.04,34.04,34.0,34.02,11600.0,26.8031,26.8031,26.7716,26.7873,11600.0
2013-06-28 11:45:00,34.01,34.02,34.0,34.01,13400.0,26.7794,26.7873,26.7716,26.7794,13400.0
2013-06-28 11:50:00,34.01,34.02,33.96,33.96,10600.0,26.7794,26.7873,26.7401,26.7401,10600.0
2013-06-28 11:55:00,33.96,33.97,33.95,33.95,9700.0,26.7401,26.748,26.7322,26.7322,9700.0
2013-06-28 12:00:00,33.95,33.96,33.91,33.94,13900.0,26.7322,26.7401,26.7007,26.7243,13900.0
2013-06-28 12:05:00,33.93,33.95,33.93,33.94,7900.0,26.7165,26.7322,26.7165,26.7243,7900.0
2013-06-28 12:10:00,33.94,33.95,33.91,33.95,10200.0,26.7243,26.7322,26.7007,26.7322,10200.0
2013-06-28 12:15:00,33.95,33.95,33.93,33.93,10200.0,26.7322,26.7322,26.7165,26.7165,10200.0
2013-06-28 12:20:00,33.92,33.93,33.89,33.93,11100.0,26.7086,26.7165,26.685,26.7165,11100.0
2013-06-28 12:25:00,33.95,33.95,33.94,33.95,4800.0,26.7322,26.7322,26.7243,26.7322,4800.0
2013-06-28 12:30:00,33.95,33.95,33.94,33.95,11300.0,26.7322,26.7322,26.7243,26.7322,11300.0
2013-06-28 12:35:00,33.95,33.98,33.95,33.98,5600.0,26.7322,26.7558,26.7322,26.7558,5600.0
2013-06-28 12:40:00,33.99,33.99,33.98,33.98,7500.0,26.7637,26.7637,26.7558,26.7558,7500.0
2013-06-28 12:45:00,33.98,33.98,33.97,33.98,4900.0,26.7558,26.7558,26.748,26.7558,4900.0
2013-06-28 12:50:00,33.98,33.98,33.96,33.97,4800.0,26.7558,26.7558,26.7401,26.748,4800.0
2013-06-28 12:55:00,33.98,33.98,33.96,33.96,7400.0,26.7558,26.7558,26.7401,26.7401,7400.0
2013-06-28 13:00:00,33.95,33.95,33.93,33.94,6400.0,26.7322,26.7322,26.7165,26.7243,6400.0
2013-06-28 13:05:00,33.94,33.95,33.9,33.92,24100.0,26.7243,26.7322,26.6928,26.7086,24100.0
2013-06-28 13:10:00,33.92,33.94,33.91,33.92,12500.0,26.7086,26.7243,26.7007,26.7086,12500.0
2013-06-28 13:15:00,33.93,33.95,33.92,33.94,15500.0,26.7165,26.7322,26.7086,26.7243,15500.0
2013-06-28 13:20:00,33.94,33.94,33.91,33.93,7100.0,26.7243,26.7243,26.7007,26.7165,7100.0
2013-06-28 13:25:00,33.91,33.93,33.9,33.93,6100.0,26.7007,26.7165,26.6928,26.7165,6100.0
2013-06-28 13:30:00,33.93,33.93,33.89,33.89,9200.0,26.7165,26.7165,26.685,26.685,9200.0
2013-06-28 13:35:00,33.9,33.91,33.89,33.9,8700.0,26.6928,26.7007,26.685,26.6928,8700.0
2013-06-28 13:40:00,33.9,33.91,33.86,33.89,20500.0,26.6928,26.7007,26.6613,26.685,20500.0
2013-06-28 13:45:00,33.9,33.9,33.9,33.9,5200.0,26.6928,26.6928,26.6928,26.6928,5200.0
2013-06-28 13:50:00,33.9,33.93,33.89,33.91,9400.0,26.6928,26.7165,26.685,26.7007,9400.0
2013-06-28 13:55:00,33.92,33.95,33.92,33.94,11500.0,26.7086,26.7322,26.7086,26.7243,11500.0
2013-06-28 14:00:00,33.95,33.98,33.95,33.98,4200.0,26.7322,26.7558,26.7322,26.7558,4200.0
2013-06-28 14:05:00,33.98,34.0,33.98,34.0,13300.0,26.7558,26.7716,26.7558,26.7716,13300.0
2013-06-28 14:10:00,34.0,34.03,34.0,34.02,13100.0,26.7716,26.7952,26.7716,26.7873,13100.0
2013-06-28 14:15:00,34.02,34.02,34.0,34.01,3800.0,26.7873,26.7873,26.7716,26.7794,3800.0
2013-06-28 14:20:00,34.01,34.02,33.99,34.01,19600.0,26.7794,26.7873,26.7637,26.7794,19600.0
2013-06-28 14:25:00,34.01,34.03,34.01,34.02,7400.0,26.7794,26.7952,26.7794,26.7873,7400.0
2013-06-28 14:30:00,34.02,34.02,34.0,34.01,16300.0,26.7873,26.7873,26.7716,26.7794,16300.0
2013-06-28 14:35:00,34.0,34.01,33.99,33.99,9400.0,26.7716,26.7794,26.7637,26.7637,9400.0
2013-06-28 14:40:00,34.0,34.0,33.94,33.98,32400.0,26.7716,26.7716,26.7243,26.7558,32400.0
2013-06-28 14:45:00,33.97,33.98,33.96,33.97,15000.0,26.748,26.7558,26.7401,26.748,15000.0
2013-06-28 14:50:00,33.96,33.97,33.92,33.93,22900.0,26.7401,26.748,26.7086,26.7165,22900.0
2013-06-28 14:55:00,33.92,33.93,33.89,33.9,18800.0,26.7086,26.7165,26.685,26.6928,18800.0
2013-06-28 15:00:00,33.89,33.91,33.86,33.86,21500.0,26.685,26.7007,26.6613,26.6613,21500.0
2013-06-28 15:05:00,33.87,33.89,33.85,33.88,17700.0,26.6692,26.685,26.6535,26.6771,17700.0
2013-06-28 15:10:00,33.88,33.89,33.87,33.89,11200.0,26.6771,26.685,26.6692,26.685,11200.0
2013-06-28 15:15:00,33.89,33.93,33.89,33.93,15200.0,26.685,26.7165,26.685,26.7165,15200.0
2013-06-28 15:20:00,33.93,33.94,33.9,33.9,14900.0,26.7165,26.7243,26.6928,26.6928,14900.0
2013-06-28 15:25:00,33.9,33.95,33.9,33.95,17500.0,26.6928,26.7322,26.6928,26.7322,17500.0
2013-06-28 15:30:00,33.95,33.99,33.94,33.97,29600.0,26.7322,26.7637,26.7243,26.748,29600.0
2013-06-28 15:35:00,33.97,33.98,33.91,33.93,24500.0,26.748,26.7558,26.7007,26.7165,24500.0
2013-06-28 15:40:00,33.93,33.94,33.91,33.94,37700.0,26.7165,26.7243,26.7007,26.7243,37700.0
2013-06-28 15:45:00,33.94,33.98,33.94,33.97,87700.0,26.7243,26.7558,26.7243,26.748,87700.0
2013-06-28 15:50:00,33.96,33.97,33.94,33.94,80900.0,26.7401,26.748,26.7243,26.7243,80900.0
2013-06-28 15:55:00,33.95,33.97,33.9,33.9,297500.0,26.7322,26.748,26.6928,26.6928,297500.0
2013-07-01 09:30:00,33.97,34.14,33.97,34.14,23100.0,26.748,26.8818,26.748,26.8818,23100.0
2013-07-01 09:35:00,34.13,34.15,33.97,33.98,11000.0,26.8739,26.8897,26.748,26.7558,11000.0
2013-07-01 09:40:00,33.98,34.0,33.92,33.95,13100.0,26.7558,26.7716,26.7086,26.7322,13100.0
2013-07-01 09:45:00,33.98,34.01,33.86,33.91,26100.0,26.7558,26.7794,26.6613,26.7007,26100.0
2013-07-01 09:50:00,33.92,34.0,33.9,33.9,32300.0,26.7086,26.7716,26.6928,26.6928,32300.0
2013-07-01 09:55:00,33.91,33.92,33.84,33.88,15100.0,26.7007,26.7086,26.6456,26.6771,15100.0
2013-07-01 10:00:00,33.88,34.02,33.88,34.02,19100.0,26.6771,26.7873,26.6771,26.7873,19100.0
2013-07-01 10:05:00,34.04,34.08,34.03,34.05,43900.0,26.8031,26.8346,26.7952,26.8109,43900.0
2013-07-01 10:10:00,34.06,34.06,33.97,34.05,51500.0,26.8188,26.8188,26.748,26.8109,51500.0
2013-07-01 10:15:00,34.05,34.08,34.0,34.02,18900.0,26.8109,26.8346,26.7716,26.7873,18900.0
2013-07-01 10:20:00,34.02,34.1,34.02,34.1,4600.0,26.7873,26.8503,26.7873,26.8503,4600.0
2013-07-01 10:25:00,34.1,34.1,34.02,34.08,9500.0,26.8503,26.8503,26.7873,26.8346,9500.0
2013-07-01 10:30:00,34.09,34.12,34.09,34.11,5600.0,26.8424,26.8661,26.8424,26.8582,5600.0
2013-07-01 10:35:00,34.1,34.1,34.02,34.03,7700.0,26.8503,26.8503,26.7873,26.7952,7700.0
2013-07-01 10:40:00,34.04,34.11,34.04,34.11,6300.0,26.8031,26.8582,26.8031,26.8582,6300.0
2013-07-01 10:45:00,34.11,34.16,34.11,34.16,7900.0,26.8582,26.8976,26.8582,26.8976,7900.0
2013-07-01 10:50:00,34.16,34.18,34.14,34.15,8500.0,26.8976,26.9133,26.8818,26.8897,8500.0
2013-07-01 10:55:00,34.14,34.14,34.11,34.12,3700.0,26.8818,26.8818,26.8582,26.8661,3700.0
2013-07-01 11:00:00,34.12,34.14,34.1,34.11,9400.0,26.8661,26.8818,26.8503,26.8582,9400.0
2013-07-01 11:05:00,34.11,34.17,34.11,34.16,5200.0,26.8582,26.9054,26.8582,26.8976,5200.0
2013-07-01 11:10:00,34.16,34.22,34.16,34.22,7800.0,26.8976,26.9448,26.8976,26.9448,7800.0
2013-07-01 11:15:00,34.22,34.23,34.17,34.18,15900.0,26.9448,26.9527,26.9054,26.9133,15900.0
2013-07-01 11:20:00,34.18,34.18,34.13,34.15,6600.0,26.9133,26.9133,26.8739,26.8897,6600.0
2013-07-01 11:25:00,34.15,34.16,34.14,34.16,5900.0,26.8897,26.8976,26.8818,26.8976,5900.0
2013-07-01 11:30:00,34.16,34.18,34.15,34.18,2700.0,26.8976,26.9133,26.8897,26.9133,2700.0
2013-07-01 11:35:00,34.18,34.18,34.11,34.12,7100.0,26.9133,26.9133,26.8582,26.8661,7100.0
2013-07-01 11:40:00,34.12,34.14,34.1,34.12,6700.0,26.8661,26.8818,26.8503,26.8661,6700.0
2013-07-01 11:45:00,34.13,34.15,34.13,34.14,9700.0,26.8739,26.8897,26.8739,26.8818,9700.0
2013-07-01 11:50:00,34.14,34.16,34.14,34.15,8200.0,26.8818,26.8976,26.8818,26.8897,8200.0
2013-07-01 11:55:00,34.15,34.19,34.15,34.19,4700.0,26.8897,26.9212,26.8897,26.9212,4700.0
2013-07-01 12:00:00,34.19,34.2,34.16,34.2,14700.0,26.9212,26.9291,26.8976,26.9291,14700.0
2013-07-01 12:05:00,34.2,34.23,34.2,34.21,4200.0,26.9291,26.9527,26.9291,26.9369,4200.0
2013-07-01 12:10:00,34.21,34.23,34.21,34.22,6200.0,26.9369,26.9527,26.9369,26.9448,6200.0
2013-07-01 12:15:00,34.23,34.27,34.23,34.23,12500.0,26.9527,26.9842,26.9527,26.9527,12500.0
2013-07-01 12:20:00,34.24,34.25,34.21,34.21,6400.0,26.9606,26.9684,26.9369,26.9369,6400.0
2013-07-01 12:25:00,34.22,34.22,34.19,34.19,5300.0,26.9448,26.9448,26.9212,26.9212,5300.0
2013-07-01 12:30:00,34.19,34.19,34.16,34.17,5100.0,26.9212,26.9212,26.8976,26.9054,5100.0
2013-07-01 12:35:00,34.18,34.19,34.17,34.18,2700.0,26.9133,26.9212,26.9054,26.9133,2700.0
2013-07-01 12:40:00,34.18,34.2,34.18,34.2,7000.0,26.9133,26.9291,26.9133,26.9291,7000.0
2013-07-01 12:45:00,34.2,34.21,34.2,34.21,9300.0,26.9291,26.9369,26.9291,26.9369,9300.0
2013-07-01 12:50:00,34.21,34.21,34.17,34.18,10000.0,26.9369,26.9369,26.9054,26.9133,10000.0
2013-07-01 12:55:00,34.19,34.19,34.15,34.15,6300.0,26.9212,26.9212,26.8897,26.8897,6300.0
2013-07-01 13:00:00,34.15,34.15,34.11,34.12,9000.0,26.8897,26.8897,26.8582,26.8661,9000.0
2013-07-01 13:05:00,34.12,34.13,34.1,34.12,8600.0,26.8661,26.8739,26.8503,26.8661,8600.0
2013-07-01 13:10:00,34.12,34.13,34.08,34.09,17100.0,26.8661,26.8739,26.8346,26.8424,17100.0
2013-07-01 13:15:00,34.09,34.09,34.08,34.08,8000.0,26.8424,26.8424,26.8346,26.8346,8000.0
2013-07-01 13:20:00,34.08,34.16,34.08,34.16,11400.0,26.8346,26.8976,26.8346,26.8976,11400.0
2013-07-01 13:25:00,34.16,34.19,34.16,34.18,4800.0,26.8976,26.9212,26.8976,26.9133,4800.0
2013-07-01 13:30:00,34.19,34.19,34.15,34.15,13100.0,26.9212,26.9212,26.8897,26.8897,13100.0
2013-07-01 13:35:00,34.14,34.16,34.14,34.16,3000.0,26.8818,26.8976,26.8818,26.8976,3000.0
2013-07-01 13:40:00,34.16,34.17,34.11,34.11,6200.0,26.8976,26.9054,26.8582,26.8582,6200.0
2013-07-01 13:45:00,34.11,34.12,34.1,34.11,6200.0,26.8582,26.8661,26.8503,26.8582,6200.0
2013-07-01 13:50:00,34.1,34.12,34.1,34.1,6800.0,26.8503,26.8661,26.8503,26.8503,6800.0
2013-07-01 13:55:00,34.09,34.1,34.07,34.07,117800.0,26.8424,26.8503,26.8267,26.8267,117800.0
2013-07-01 14:00:00,34.06,34.1,34.05,34.1,5600.0,26.8188,26.8503,26.8109,26.8503,5600.0
2013-07-01 14:05:00,34.1,34.14,34.1,34.14,5700.0,26.8503,26.8818,26.8503,26.8818,5700.0
2013-07-01 14:10:00,34.14,34.17,34.13,34.15,14000.0,26.8818,26.9054,26.8739,26.8897,14000.0
2013-07-01 14:15:00,34.14,34.15,34.09,34.1,13800.0,26.8818,26.8897,26.8424,26.8503,13800.0
2013-07-01 14:20:00,34.11,34.15,34.07,34.1,94800.0,26.8582,26.8897,26.8267,26.8503,94800.0
2013-07-01 14:25:00,34.11,34.16,34.1,34.16,58600.0,26.8582,26.8976,26.8503,26.8976,58600.0
2013-07-01 14:30:00,34.16,34.18,34.15,34.16,10200.0,26.8976,26.9133,26.8897,26.8976,10200.0
2013-07-01 14:35:00,34.17,34.17,34.13,34.14,7700.0,26.9054,26.9054,26.8739,26.8818,7700.0
2013-07-01 14:40:00,34.13,34.16,34.12,34.16,30600.0,26.8739,26.8976,26.8661,26.8976,30600.0
2013-07-01 14:45:00,34.16,34.16,34.12,34.13,12300.0,26.8976,26.8976,26.8661,26.8739,12300.0
2013-07-01 14:50:00,34.13,34.17,34.13,34.17,33700.0,26.8739,26.9054,26.8739,26.9054,33700.0
2013-07-01 14:55:00,34.17,34.2,34.15,34.15,49300.0,26.9054,26.9291,26.8897,26.8897,49300.0
2013-07-01 15:00:00,34.15,34.16,34.12,34.16,31100.0,26.8897,26.8976,26.8661,26.8976,31100.0
2013-07-01 15:05:00,34.17,34.18,34.13,34.14,34900.0,26.9054,26.9133,26.8739,26.8818,34900.0
2013-07-01 15:10:00,34.14,34.15,34.1,34.12,24400.0,26.8818,26.8897,26.8503,26.8661,24400.0
2013-07-01 15:15:00,34.12,34.13,34.1,34.1,10100.0,26.8661,26.8739,26.8503,26.8503,10100.0
2013-07-01 15:20:00,34.1,34.12,34.08,34.1,19900.0,26.8503,26.8661,26.8346,26.8503,19900.0
2013-07-01 15:25:00,34.11,34.11,34.08,34.09,11600.0,26.8582,26.8582,26.8346,26.8424,11600.0
2013-07-01 15:30:00,34.08,34.1,34.07,34.1,19600.0,26.8346,26.8503,26.8267,26.8503,19600.0
2013-07-01 15:35:00,34.1,34.11,34.04,34.04,21100.0,26.8503,26.8582,26.8031,26.8031,21100.0
2013-07-01 15:40:00,34.04,34.06,34.02,34.05,41000.0,26.8031,26.8188,26.7873,26.8109,41000.0
2013-07-01 15:45:00,34.05,34.11,34.05,34.11,46800.0,26.8109,26.8582,26.8109,26.8582,46800.0
2013-07-01 15:50:00,34.1,34.11,34.07,34.08,45500.0,26.8503,26.8582,26.8267,26.8346,45500.0
2013-07-01 15:55:00,34.09,34.17,34.09,34.14,143100.0,26.8424,26.9054,26.8424,26.8818,143100.0
2013-07-02 09:30:00,34.09,34.22,34.06,34.14,12400.0,26.8424,26.9448,26.8188,26.8818,12400.0
2013-07-02 09:35:00,34.17,34.18,34.14,34.18,1500.0,26.9054,26.9133,26.8818,26.9133,1500.0
2013-07-02 09:40:00,34.18,34.21,34.1,34.21,22500.0,26.9133,26.9369,26.8503,26.9369,22500.0
2013-07-02 09:45:00,34.22,34.24,34.11,34.24,17700.0,26.9448,26.9606,26.8582,26.9606,17700.0
2013-07-02 09:50:00,34.25,34.26,34.23,34.26,5100.0,26.9684,26.9763,26.9527,26.9763,5100.0
2013-07-02 09:55:00,34.26,34.26,34.19,34.22,8200.0,26.9763,26.9763,26.9212,26.9448,8200.0
2013-07-02 10:00:00,34.21,34.23,34.19,34.23,13200.0,26.9369,26.9527,26.9212,26.9527,13200.0
2013-07-02 10:05:00,34.24,34.24,34.23,34.24,7600.0,26.9606,26.9606,26.9527,26.9606,7600.0
2013-07-02 10:10:00,34.25,34.26,34.23,34.25,11400.0,26.9684,26.9763,26.9527,26.9684,11400.0
2013-07-02 10:15:00,34.25,34.25,34.22,34.24,11200.0,26.9684,26.9684,26.9448,26.9606,11200.0
2013-07-02 10:20:00,34.23,34.31,34.23,34.3,11400.0,26.9527,27.0157,26.9527,27.0078,11400.0
2013-07-02 10:25:00,34.29,34.31,34.28,34.28,11100.0,26.9999,27.0157,26.992,26.992,11100.0
2013-07-02 10:30:00,34.28,34.28,34.22,34.23,9500.0,26.992,26.992,26.9448,26.9527,9500.0
2013-07-02 10:35:00,34.23,34.27,34.23,34.26,9800.0,26.9527,26.9842,26.9527,26.9763,9800.0
2013-07-02 10:40:00,34.26,34.3,34.26,34.29,6900.0,26.9763,27.0078,26.9763,26.9999,6900.0
2013-07-02 10:45:00,34.29,34.29,34.24,34.25,6200.0,26.9999,26.9999,26.9606,26.9684,6200.0
2013-07-02 10:50:00,34.25,34.27,34.23,34.26,56000.0,26.9684,26.9842,26.9527,26.9763,56000.0
2013-07-02 10:55:00,34.27,34.27,34.22,34.26,28600.0,26.9842,26.9842,26.9448,26.9763,28600.0
2013-07-02 11:00:00,34.27,34.27,34.22,34.23,7900.0,26.9842,26.9842,26.9448,26.9527,7900.0
2013-07-02 11:05:00,34.23,34.23,34.15,34.15,19000.0,26.9527,26.9527,26.8897,26.8897,19000.0
2013-07-02 11:10:00,34.15,34.16,34.14,34.15,10200.0,26.8897,26.8976,26.8818,26.8897,10200.0
2013-07-02 11:15:00,34.15,34.15,34.12,34.14,7000.0,26.8897,26.8897,26.8661,26.8818,7000.0
2013-07-02 11:20:00,34.14,34.14,34.05,34.07,42400.0,26.8818,26.8818,26.8109,26.8267,42400.0
2013-07-02 11:25:00,34.07,34.08,34.02,34.06,37100.0,26.8267,26.8346,26.7873,26.8188,37100.0
2013-07-02 11:30:00,34.07,34.08,34.0,34.08,36300.0,26.8267,26.8346,26.7716,26.8346,36300.0
2013-07-02 11:35:00,34.08,34.11,34.08,34.11,5100.0,26.8346,26.8582,26.8346,26.8582,5100.0
2013-07-02 11:40:00,34.11,34.11,34.05,34.06,18500.0,26.8582,26.8582,26.8109,26.8188,18500.0
2013-07-02 11:45:00,34.06,34.06,34.03,34.04,8000.0,26.8188,26.8188,26.7952,26.8031,8000.0
2013-07-02 11:50:00,34.04,34.04,34.0,34.01,12300.0,26.8031,26.8031,26.7716,26.7794,12300.0
2013-07-02 11:55:00,34.0,34.0,33.97,33.99,7600.0,26.7716,26.7716,26.748,26.7637,7600.0
2013-07-02 12:00:00,33.99,34.0,33.99,34.0,4600.0,26.7637,26.7716,26.7637,26.7716,4600.0
2013-07-02 12:05:00,34.0,34.01,33.99,33.99,10500.0,26.7716,26.7794,26.7637,26.7637,10500.0
2013-07-02 12:10:00,33.99,34.0,33.98,33.98,7100.0,26.7637,26.7716,26.7558,26.7558,7100.0
2013-07-02 12:15:00,33.99,33.99,33.98,33.98,4400.0,26.7637,26.7637,26.7558,26.7558,4400.0
2013-07-02 12:20:00,33.99,33.99,33.96,33.96,6300.0,26.7637,26.7637,26.7401,26.7401,6300.0
2013-07-02 12:25:00,33.96,33.97,33.94,33.94,12000.0,26.7401,26.748,26.7243,26.7243,12000.0
2013-07-02 12:30:00,33.94,33.94,33.9,33.9,35700.0,26.7243,26.7243,26.6928,26.6928,35700.0
2013-07-02 12:35:00,33.9,33.91,33.85,33.85,9100.0,26.6928,26.7007,26.6535,26.6535,9100.0
2013-07-02 12:40:00,33.86,33.86,33.79,33.81,26400.0,26.6613,26.6613,26.6062,26.622,26400.0
2013-07-02 12:45:00,33.81,33.86,33.81,33.84,9400.0,26.622,26.6613,26.622,26.6456,9400.0
2013-07-02 12:50:00,33.85,33.85,33.81,33.83,68200.0,26.6535,26.6535,26.622,26.6377,68200.0
2013-07-02 12:55:00,33.83,33.83,33.76,33.77,68400.0,26.6377,26.6377,26.5826,26.5905,68400.0
2013-07-02 13:00:00,33.77,33.77,33.72,33.73,64400.0,26.5905,26.5905,26.5511,26.559,64400.0
2013-07-02 13:05:00,33.73,33.84,33.73,33.84,45400.0,26.559,26.6456,26.559,26.6456,45400.0
2013-07-02 13:10:00,33.85,33.86,33.78,33.78,12200.0,26.6535,26.6613,26.5983,26.5983,12200.0
2013-07-02 13:15:00,33.79,33.82,33.73,33.82,54700.0,26.6062,26.6298,26.559,26.6298,54700.0
2013-07-02 13:20:00,33.81,33.83,33.81,33.82,8200.0,26.622,26.6377,26.622,26.6298,8200.0
2013-07-02 13:25:00,33.82,33.82,33.78,33.78,6000.0,26.6298,26.6298,26.5983,26.5983,6000.0
2013-07-02 13:30:00,33.78,33.79,33.77,33.78,9500.0,26.5983,26.6062,26.5905,26.5983,9500.0
2013-07-02 13:35:00,33.78,33.79,33.72,33.75,36400.0,26.5983,26.6062,26.5511,26.5747,36400.0
2013-07-02 13:40:00,33.74,33.75,33.71,33.73,15800.0,26.5669,26.5747,26.5432,26.559,15800.0
2013-07-02 13:45:00,33.73,33.73,33.7,33.71,15400.0,26.559,26.559,26.5354,26.5432,15400.0
2013-07-02 13:50:00,33.7,33.71,33.7,33.7,15800.0,26.5354,26.5432,26.5354,26.5354,15800.0
2013-07-02 13:55:00,33.7,33.71,33.67,33.71,36000.0,26.5354,26.5432,26.5117,26.5432,36000.0
2013-07-02 14:00:00,33.71,33.75,33.7,33.75,13000.0,26.5432,26.5747,26.5354,26.5747,13000.0
2013-07-02 14:05:00,33.76,33.76,33.73,33.73,8500.0,26.5826,26.5826,26.559,26.559,8500.0
2013-07-02 14:10:00,33.73,33.74,33.7,33.72,14400.0,26.559,26.5669,26.5354,26.5511,14400.0
2013-07-02 14:15:00,33.72,33.72,33.7,33.72,10400.0,26.5511,26.5511,26.5354,26.5511,10400.0
2013-07-02 14:20:00,33.71,33.72,33.69,33.69,16300.0,26.5432,26.5511,26.5275,26.5275,16300.0
2013-07-02 14:25:00,33.7,33.71,33.67,33.7,20400.0,26.5354,26.5432,26.5117,26.5354,20400.0
2013-07-02 14:30:00,33.7,33.73,33.7,33.73,15200.0,26.5354,26.559,26.5354,26.559,15200.0
2013-07-02 14:35:00,33.73,33.73,33.68,33.68,12200.0,26.559,26.559,26.5196,26.5196,12200.0
2013-07-02 14:40:00,33.69,33.72,33.69,33.72,8500.0,26.5275,26.5511,26.5275,26.5511,8500.0
2013-07-02 14:45:00,33.72,33.72,33.68,33.72,17700.0,26.5511,26.5511,26.5196,26.5511,17700.0
2013-07-02 14:50:00,33.72,33.74,33.7,33.73,21000.0,26.5511,26.5669,26.5354,26.559,21000.0
2013-07-02 14:55:00,33.73,33.74,33.71,33.71,18300.0,26.559,26.5669,26.5432,26.5432,18300.0
2013-07-02 15:00:00,33.7,33.71,33.68,33.7,10500.0,26.5354,26.5432,26.5196,26.5354,10500.0
2013-07-02 15:05:00,33.69,33.71,33.68,33.7,15500.0,26.5275,26.5432,26.5196,26.5354,15500.0
2013-07-02 15:10:00,33.7,33.73,33.7,33.72,12600.0,26.5354,26.559,26.5354,26.5511,12600.0
2013-07-02 15:15:00,33.73,33.74,33.72,33.74,5400.0,26.559,26.5669,26.5511,26.5669,5400.0
2013-07-02 15:20:00,33.73,33.73,33.68,33.68,13400.0,26.559,26.559,26.5196,26.5196,13400.0
2013-07-02 15:25:00,33.68,33.73,33.67,33.69,34700.0,26.5196,26.559,26.5117,26.5275,34700.0
2013-07-02 15:30:00,33.7,33.7,33.65,33.7,20100.0,26.5354,26.5354,26.496,26.5354,20100.0
2013-07-02 15:35:00,33.7,33.73,33.7,33.72,12700.0,26.5354,26.559,26.5354,26.5511,12700.0
2013-07-02 15:40:00,33.72,33.73,33.7,33.7,20700.0,26.5511,26.559,26.5354,26.5354,20700.0
2013-07-02 15:45:00,33.71,33.79,33.7,33.75,35100.0,26.5432,26.6062,26.5354,26.5747,35100.0
2013-07-02 15:50:00,33.75,33.8,33.75,33.78,28300.0,26.5747,26.6141,26.5747,26.5983,28300.0
2013-07-02 15:55:00,33.79,33.81,33.75,33.79,112800.0,26.6062,26.622,26.5747,26.6062,112800.0
2013-07-03 09:30:00,33.6,33.62,33.52,33.56,15300.0,26.4566,26.4724,26.3936,26.4251,15300.0
2013-07-03 09:35:00,33.58,33.64,33.54,33.57,7200.0,26.4409,26.4881,26.4094,26.433,7200.0
2013-07-03 09:40:00,33.59,33.65,33.57,33.62,28700.0,26.4487,26.496,26.433,26.4724,28700.0
2013-07-03 09:45:00,33.64,33.66,33.62,33.65,5000.0,26.4881,26.5039,26.4724,26.496,5000.0
2013-07-03 09:50:00,33.65,33.69,33.63,33.63,4200.0,26.496,26.5275,26.4802,26.4802,4200.0
2013-07-03 09:55:00,33.62,33.62,33.53,33.55,7400.0,26.4724,26.4724,26.4015,26.4172,7400.0
2013-07-03 10:00:00,33.54,33.58,33.52,33.53,8200.0,26.4094,26.4409,26.3936,26.4015,8200.0
2013-07-03 10:05:00,33.52,33.54,33.49,33.53,24500.0,26.3936,26.4094,26.37,26.4015,24500.0
2013-07-03 10:10:00,33.54,33.54,33.5,33.53,9300.0,26.4094,26.4094,26.3779,26.4015,9300.0
2013-07-03 10:15:00,33.53,33.53,33.5,33.52,19900.0,26.4015,26.4015,26.3779,26.3936,19900.0
2013-07-03 10:20:00,33.52,33.58,33.51,33.58,11100.0,26.3936,26.4409,26.3858,26.4409,11100.0
2013-07-03 10:25:00,33.58,33.58,33.52,33.55,4900.0,26.4409,26.4409,26.3936,26.4172,4900.0
2013-07-03 10:30:00,33.55,33.56,33.5,33.53,5700.0,26.4172,26.4251,26.3779,26.4015,5700.0
2013-07-03 10:35:00,33.52,33.53,33.49,33.5,13700.0,26.3936,26.4015,26.37,26.3779,13700.0
2013-07-03 10:40:00,33.51,33.52,33.47,33.51,7300.0,26.3858,26.3936,26.3543,26.3858,7300.0
2013-07-03 10:45:00,33.51,33.53,33.47,33.53,7600.0,26.3858,26.4015,26.3543,26.4015,7600.0
2013-07-03 10:50:00,33.53,33.55,33.5,33.52,18600.0,26.4015,26.4172,26.3779,26.3936,18600.0
2013-07-03 10:55:00,33.53,33.55,33.49,33.52,8900.0,26.4015,26.4172,26.37,26.3936,8900.0
2013-07-03 11:00:00,33.53,33.54,33.51,33.52,3000.0,26.4015,26.4094,26.3858,26.3936,3000.0
2013-07-03 11:05:00,33.52,33.52,33.51,33.51,3100.0,26.3936,26.3936,26.3858,26.3858,3100.0
2013-07-03 11:10:00,33.52,33.59,33.5,33.59,9300.0,26.3936,26.4487,26.3779,26.4487,9300.0
2013-07-03 11:15:00,33.59,33.62,33.59,33.62,1100.0,26.4487,26.4724,26.4487,26.4724,1100.0
2013-07-03 11:20:00,33.62,33.65,33.62,33.63,17900.0,26.4724,26.496,26.4724,26.4802,17900.0
2013-07-03 11:25:00,33.63,33.66,33.63,33.66,3500.0,26.4802,26.5039,26.4802,26.5039,3500.0
2013-07-03 11:30:00,33.65,33.68,33.65,33.67,2600.0,26.496,26.5196,26.496,26.5117,2600.0
2013-07-03 11:35:00,33.67,33.67,33.62,33.62,8800.0,26.5117,26.5117,26.4724,26.4724,8800.0
2013-07-03 11:40:00,33.63,33.63,33.6,33.62,11400.0,26.4802,26.4802,26.4566,26.4724,11400.0
2013-07-03 11:45:00,33.62,33.63,33.59,33.6,7900.0,26.4724,26.4802,26.4487,26.4566,7900.0
2013-07-03 11:50:00,33.6,33.66,33.6,33.66,12700.0,26.4566,26.5039,26.4566,26.5039,12700.0
2013-07-03 11:55:00,33.66,33.7,33.66,33.69,5100.0,26.5039,26.5354,26.5039,26.5275,5100.0
2013-07-03 12:00:00,33.69,33.69,33.65,33.67,10400.0,26.5275,26.5275,26.496,26.5117,10400.0
2013-07-03 12:05:00,33.67,33.7,33.66,33.68,26400.0,26.5117,26.5354,26.5039,26.5196,26400.0
2013-07-03 12:10:00,33.69,33.7,33.67,33.68,5200.0,26.5275,26.5354,26.5117,26.5196,5200.0
2013-07-03 12:15:00,33.69,33.75,33.69,33.75,6500.0,26.5275,26.5747,26.5275,26.5747,6500.0
2013-07-03 12:20:00,33.75,33.77,33.74,33.74,5600.0,26.5747,26.5905,26.5669,26.5669,5600.0
2013-07-03 12:25:00,33.74,33.78,33.72,33.78,9900.0,26.5669,26.5983,26.5511,26.5983,9900.0
2013-07-03 12:30:00,33.77,33.78,33.75,33.75,5700.0,26.5905,26.5983,26.5747,26.5747,5700.0
2013-07-03 12:35:00,33.75,33.75,33.73,33.74,7200.0,26.5747,26.5747,26.559,26.5669,7200.0
2013-07-03 12:40:00,33.75,33.76,33.69,33.71,19500.0,26.5747,26.5826,26.5275,26.5432,19500.0
2013-07-03 12:45:00,33.7,33.7,33.68,33.7,8400.0,26.5354,26.5354,26.5196,26.5354,8400.0
2013-07-03 12:50:00,33.7,33.7,33.66,33.69,13000.0,26.5354,26.5354,26.5039,26.5275,13000.0
2013-07-03 12:55:00,33.68,33.71,33.66,33.71,17800.0,26.5196,26.5432,26.5039,26.5432,17800.0
2013-07-05 09:30:00,33.83,33.92,33.77,33.77,11400.0,26.6377,26.7086,26.5905,26.5905,11400.0
2013-07-05 09:35:00,33.77,33.8,33.75,33.79,3900.0,26.5905,26.6141,26.5747,26.6062,3900.0
2013-07-05 09:40:00,33.8,33.83,33.72,33.75,8500.0,26.6141,26.6377,26.5511,26.5747,8500.0
2013-07-05 09:45:00,33.77,33.84,33.74,33.81,9400.0,26.5905,26.6456,26.5669,26.622,9400.0
2013-07-05 09:50:00,33.84,33.87,33.81,33.87,7400.0,26.6456,26.6692,26.622,26.6692,7400.0
2013-07-05 09:55:00,33.86,33.86,33.83,33.85,5300.0,26.6613,26.6613,26.6377,26.6535,5300.0
2013-07-05 10:00:00,33.85,33.85,33.77,33.8,9700.0,26.6535,26.6535,26.5905,26.6141,9700.0
2013-07-05 10:05:00,33.79,33.84,33.79,33.8,7900.0,26.6062,26.6456,26.6062,26.6141,7900.0
2013-07-05 10:10:00,33.79,33.79,33.72,33.72,12600.0,26.6062,26.6062,26.5511,26.5511,12600.0
2013-07-05 10:15:00,33.71,33.71,33.65,33.66,3700.0,26.5432,26.5432,26.496,26.5039,3700.0
2013-07-05 10:20:00,33.67,33.67,33.59,33.6,3100.0,26.5117,26.5117,26.4487,26.4566,3100.0
2013-07-05 10:25:00,33.61,33.65,33.61,33.65,3500.0,26.4645,26.496,26.4645,26.496,3500.0
2013-07-05 10:30:00,33.65,33.65,33.59,33.59,7600.0,26.496,26.496,26.4487,26.4487,7600.0
2013-07-05 10:35:00,33.6,33.61,33.54,33.55,7600.0,26.4566,26.4645,26.4094,26.4172,7600.0
2013-07-05 10:40:00,33.56,33.6,33.52,33.59,19200.0,26.4251,26.4566,26.3936,26.4487,19200.0
2013-07-05 10:45:00,33.58,33.59,33.56,33.57,7000.0,26.4409,26.4487,26.4251,26.433,7000.0
2013-07-05 10:50:00,33.57,33.58,33.56,33.57,13300.0,26.433,26.4409,26.4251,26.433,13300.0
2013-07-05 10:55:00,33.57,33.6,33.57,33.6,5900.0,26.433,26.4566,26.433,26.4566,5900.0
2013-07-05 11:00:00,33.59,33.59,33.56,33.57,14900.0,26.4487,26.4487,26.4251,26.433,14900.0
2013-07-05 11:05:00,33.57,33.57,33.55,33.57,7700.0,26.433,26.433,26.4172,26.433,7700.0
2013-07-05 11:10:00,33.57,33.62,33.57,33.59,11300.0,26.433,26.4724,26.433,26.4487,11300.0
2013-07-05 11:15:00,33.59,33.6,33.54,33.59,58600.0,26.4487,26.4566,26.4094,26.4487,58600.0
2013-07-05 11:20:00,33.6,33.61,33.6,33.6,5100.0,26.4566,26.4645,26.4566,26.4566,5100.0
2013-07-05 11:25:00,33.61,33.63,33.6,33.6,9900.0,26.4645,26.4802,26.4566,26.4566,9900.0
2013-07-05 11:30:00,33.6,33.64,33.6,33.63,27500.0,26.4566,26.4881,26.4566,26.4802,27500.0
2013-07-05 11:35:00,33.63,33.65,33.62,33.64,6800.0,26.4802,26.496,26.4724,26.4881,6800.0
2013-07-05 11:40:00,33.64,33.65,33.61,33.61,5200.0,26.4881,26.496,26.4645,26.4645,5200.0
2013-07-05 11:45:00,33.62,33.64,33.61,33.64,19100.0,26.4724,26.4881,26.4645,26.4881,19100.0
2013-07-05 11:50:00,33.63,33.63,33.62,33.62,3900.0,26.4802,26.4802,26.4724,26.4724,3900.0
2013-07-05 11:55:00,33.62,33.7,33.62,33.69,9600.0,26.4724,26.5354,26.4724,26.5275,9600.0
2013-07-05 12:00:00,33.7,33.73,33.7,33.73,14400.0,26.5354,26.559,26.5354,26.559,14400.0
2013-07-05 12:05:00,33.73,33.73,33.71,33.71,9400.0,26.559,26.559,26.5432,26.5432,9400.0
2013-07-05 12:10:00,33.71,33.72,33.7,33.7,17000.0,26.5432,26.5511,26.5354,26.5354,17000.0
2013-07-05 12:15:00,33.72,33.82,33.72,33.82,10600.0,26.5511,26.6298,26.5511,26.6298,10600.0
2013-07-05 12:20:00,33.82,33.85,33.82,33.84,3400.0,26.6298,26.6535,26.6298,26.6456,3400.0
2013-07-05 12:25:00,33.84,33.84,33.81,33.83,4100.0,26.6456,26.6456,26.622,26.6377,4100.0
2013-07-05 12:30:00,33.83,33.87,33.83,33.87,3900.0,26.6377,26.6692,26.6377,26.6692,3900.0
2013-07-05 12:35:00,33.87,33.89,33.84,33.84,2800.0,26.6692,26.685,26.6456,26.6456,2800.0
2013-07-05 12:40:00,33.83,33.87,33.83,33.87,2700.0,26.6377,26.6692,26.6377,26.6692,2700.0
2013-07-05 12:45:00,33.86,33.89,33.86,33.89,4500.0,26.6613,26.685,26.6613,26.685,4500.0
2013-07-05 12:50:00,33.88,33.94,33.88,33.94,13400.0,26.6771,26.7243,26.6771,26.7243,13400.0
2013-07-05 12:55:00,33.94,33.95,33.94,33.94,3900.0,26.7243,26.7322,26.7243,26.7243,3900.0
2013-07-05 13:00:00,33.95,33.95,33.93,33.94,9200.0,26.7322,26.7322,26.7165,26.7243,9200.0
2013-07-05 13:05:00,33.93,33.96,33.93,33.95,3800.0,26.7165,26.7401,26.7165,26.7322,3800.0
2013-07-05 13:10:00,33.95,33.97,33.95,33.96,6000.0,26.7322,26.748,26.7322,26.7401,6000.0
2013-07-05 13:15:00,33.96,33.98,33.95,33.98,10000.0,26.7401,26.7558,26.7322,26.7558,10000.0
2013-07-05 13:20:00,33.98,33.98,33.95,33.95,4300.0,26.7558,26.7558,26.7322,26.7322,4300.0
2013-07-05 13:25:00,33.95,33.95,33.91,33.93,8300.0,26.7322,26.7322,26.7007,26.7165,8300.0
2013-07-05 13:30:00,33.92,33.93,33.91,33.91,13300.0,26.7086,26.7165,26.7007,26.7007,13300.0
2013-07-05 13:35:00,33.91,33.92,33.9,33.92,5700.0,26.7007,26.7086,26.6928,26.7086,5700.0
2013-07-05 13:40:00,33.91,33.94,33.91,33.93,6700.0,26.7007,26.7243,26.7007,26.7165,6700.0
2013-07-05 13:45:00,33.93,33.93,33.91,33.93,3000.0,26.7165,26.7165,26.7007,26.7165,3000.0
2013-07-05 13:50:00,33.92,33.95,33.92,33.94,9000.0,26.7086,26.7322,26.7086,26.7243,9000.0
2013-07-05 13:55:00,33.94,33.95,33.93,33.93,7000.0,26.7243,26.7322,26.7165,26.7165,7000.0
2013-07-05 14:00:00,33.93,33.98,33.91,33.97,9600.0,26.7165,26.7558,26.7007,26.748,9600.0
2013-07-05 14:05:00,33.96,33.97,33.94,33.97,6800.0,26.7401,26.748,26.7243,26.748,6800.0
2013-07-05 14:10:00,33.98,34.04,33.98,34.04,9000.0,26.7558,26.8031,26.7558,26.8031,9000.0
2013-07-05 14:15:00,34.04,34.05,34.03,34.03,6700.0,26.8031,26.8109,26.7952,26.7952,6700.0
2013-07-05 14:20:00,34.03,34.11,34.03,34.1,12600.0,26.7952,26.8582,26.7952,26.8503,12600.0
2013-07-05 14:25:00,34.1,34.14,34.1,34.13,9600.0,26.8503,26.8818,26.8503,26.8739,9600.0
2013-07-05 14:30:00,34.14,34.15,34.13,34.13,20000.0,26.8818,26.8897,26.8739,26.8739,20000.0
2013-07-05 14:35:00,34.13,34.15,34.13,34.15,11500.0,26.8739,26.8897,26.8739,26.8897,11500.0
2013-07-05 14:40:00,34.15,34.18,34.14,34.17,52600.0,26.8897,26.9133,26.8818,26.9054,52600.0
2013-07-05 14:45:00,34.18,34.18,34.11,34.11,8800.0,26.9133,26.9133,26.8582,26.8582,8800.0
2013-07-05 14:50:00,34.12,34.14,34.11,34.12,15100.0,26.8661,26.8818,26.8582,26.8661,15100.0
2013-07-05 14:55:00,34.12,34.12,34.07,34.07,7800.0,26.8661,26.8661,26.8267,26.8267,7800.0
2013-07-05 15:00:00,34.07,34.07,34.04,34.04,11800.0,26.8267,26.8267,26.8031,26.8031,11800.0
2013-07-05 15:05:00,34.04,34.08,34.04,34.06,14700.0,26.8031,26.8346,26.8031,26.8188,14700.0
2013-07-05 15:10:00,34.07,34.08,34.05,34.05,11900.0,26.8267,26.8346,26.8109,26.8109,11900.0
2013-07-05 15:15:00,34.06,34.08,34.06,34.06,6700.0,26.8188,26.8346,26.8188,26.8188,6700.0
2013-07-05 15:20:00,34.05,34.06,34.03,34.04,8400.0,26.8109,26.8188,26.7952,26.8031,8400.0
2013-07-05 15:25:00,34.04,34.05,34.02,34.05,9400.0,26.8031,26.8109,26.7873,26.8109,9400.0
2013-07-05 15:30:00,34.05,34.07,34.05,34.07,7200.0,26.8109,26.8267,26.8109,26.8267,7200.0
2013-07-05 15:35:00,34.07,34.07,34.05,34.06,7400.0,26.8267,26.8267,26.8109,26.8188,7400.0
2013-07-05 15:40:00,34.07,34.09,34.07,34.08,10200.0,26.8267,26.8424,26.8267,26.8346,10200.0
2013-07-05 15:45:00,34.08,34.09,34.03,34.07,21500.0,26.8346,26.8424,26.7952,26.8267,21500.0
2013-07-05 15:50:00,34.07,34.1,34.07,34.09,22500.0,26.8267,26.8503,26.8267,26.8424,22500.0
2013-07-05 15:55:00,34.09,34.17,34.09,34.17,47200.0,26.8424,26.9054,26.8424,26.9054,47200.0
2013-07-08 09:30:00,34.2,34.31,34.14,34.31,22900.0,26.9291,27.0157,26.8818,27.0157,22900.0
2013-07-08 09:35:00,34.32,34.36,34.29,34.3,3600.0,27.0235,27.055,26.9999,27.0078,3600.0
2013-07-08 09:40:00,34.3,34.3,34.2,34.22,2300.0,27.0078,27.0078,26.9291,26.9448,2300.0
2013-07-08 09:45:00,34.23,34.3,34.23,34.27,6700.0,26.9527,27.0078,26.9527,26.9842,6700.0
2013-07-08 09:50:00,34.27,34.28,34.19,34.2,7300.0,26.9842,26.992,26.9212,26.9291,7300.0
2013-07-08 09:55:00,34.21,34.29,34.19,34.28,6800.0,26.9369,26.9999,26.9212,26.992,6800.0
2013-07-08 10:00:00,34.28,34.33,34.27,34.32,8100.0,26.992,27.0314,26.9842,27.0235,8100.0
2013-07-08 10:05:00,34.32,34.34,34.28,34.31,12200.0,27.0235,27.0393,26.992,27.0157,12200.0
2013-07-08 10:10:00,34.34,34.36,34.32,34.32,17700.0,27.0393,27.055,27.0235,27.0235,17700.0
2013-07-08 10:15:00,34.33,34.37,34.33,34.34,9400.0,27.0314,27.0629,27.0314,27.0393,9400.0
2013-07-08 10:20:00,34.35,34.42,34.35,34.37,13800.0,27.0472,27.1023,27.0472,27.0629,13800.0
2013-07-08 10:25:00,34.36,34.37,34.29,34.3,11500.0,27.055,27.0629,26.9999,27.0078,11500.0
2013-07-08 10:30:00,34.3,34.33,34.25,34.25,24300.0,27.0078,27.0314,26.9684,26.9684,24300.0
2013-07-08 10:35:00,34.25,34.29,34.24,34.28,11600.0,26.9684,26.9999,26.9606,26.992,11600.0
2013-07-08 10:40:00,34.29,34.37,34.29,34.33,13800.0,26.9999,27.0629,26.9999,27.0314,13800.0
2013-07-08 10:45:00,34.34,34.37,34.32,34.35,7900.0,27.0393,27.0629,27.0235,27.0472,7900.0
2013-07-08 10:50:00,34.35,34.35,34.29,34.29,10100.0,27.0472,27.0472,26.9999,26.9999,10100.0
2013-07-08 10:55:00,34.3,34.3,34.25,34.25,18200.0,27.0078,27.0078,26.9684,26.9684,18200.0
2013-07-08 11:00:00,34.25,34.25,34.19,34.2,17800.0,26.9684,26.9684,26.9212,26.9291,17800.0
2013-07-08 11:05:00,34.2,34.21,34.15,34.15,13900.0,26.9291,26.9369,26.8897,26.8897,13900.0
2013-07-08 11:10:00,34.15,34.16,34.11,34.14,15700.0,26.8897,26.8976,26.8582,26.8818,15700.0
2013-07-08 11:15:00,34.14,34.15,34.11,34.14,6400.0,26.8818,26.8897,26.8582,26.8818,6400.0
2013-07-08 11:20:00,34.14,34.15,34.13,34.13,15000.0,26.8818,26.8897,26.8739,26.8739,15000.0
2013-07-08 11:25:00,34.14,34.17,34.13,34.16,12700.0,26.8818,26.9054,26.8739,26.8976,12700.0
2013-07-08 11:30:00,34.16,34.16,34.15,34.16,5300.0,26.8976,26.8976,26.8897,26.8976,5300.0
2013-07-08 11:35:00,34.16,34.16,34.14,34.14,7300.0,26.8976,26.8976,26.8818,26.8818,7300.0
2013-07-08 11:40:00,34.15,34.16,34.14,34.14,9100.0,26.8897,26.8976,26.8818,26.8818,9100.0
2013-07-08 11:45:00,34.14,34.14,34.11,34.13,14100.0,26.8818,26.8818,26.8582,26.8739,14100.0
2013-07-08 11:50:00,34.13,34.13,34.11,34.12,15200.0,26.8739,26.8739,26.8582,26.8661,15200.0
2013-07-08 11:55:00,34.11,34.12,34.05,34.06,15000.0,26.8582,26.8661,26.8109,26.8188,15000.0
2013-07-08 12:00:00,34.06,34.08,34.06,34.08,14100.0,26.8188,26.8346,26.8188,26.8346,14100.0
2013-07-08 12:05:00,34.08,34.09,34.07,34.09,19500.0,26.8346,26.8424,26.8267,26.8424,19500.0
2013-07-08 12:10:00,34.09,34.1,34.08,34.1,7000.0,26.8424,26.8503,26.8346,26.8503,7000.0
2013-07-08 12:15:00,34.1,34.11,34.09,34.1,6700.0,26.8503,26.8582,26.8424,26.8503,6700.0
2013-07-08 12:20:00,34.1,34.11,34.08,34.08,11500.0,26.8503,26.8582,26.8346,26.8346,11500.0
2013-07-08 12:25:00,34.09,34.09,34.08,34.08,11900.0,26.8424,26.8424,26.8346,26.8346,11900.0
2013-07-08 12:30:00,34.08,34.1,34.08,34.09,11800.0,26.8346,26.8503,26.8346,26.8424,11800.0
2013-07-08 12:35:00,34.09,34.13,34.09,34.13,8700.0,26.8424,26.8739,26.8424,26.8739,8700.0
2013-07-08 12:40:00,34.12,34.13,34.12,34.13,7600.0,26.8661,26.8739,26.8661,26.8739,7600.0
2013-07-08 12:45:00,34.13,34.13,34.09,34.1,8300.0,26.8739,26.8739,26.8424,26.8503,8300.0
2013-07-08 12:50:00,34.1,34.12,34.09,34.12,9500.0,26.8503,26.8661,26.8424,26.8661,9500.0
2013-07-08 12:55:00,34.12,34.12,34.1,34.1,3800.0,26.8661,26.8661,26.8503,26.8503,3800.0
2013-07-08 13:00:00,34.1,34.1,34.09,34.09,7700.0,26.8503,26.8503,26.8424,26.8424,7700.0
2013-07-08 13:05:00,34.09,34.12,34.09,34.1,13500.0,26.8424,26.8661,26.8424,26.8503,13500.0
2013-07-08 13:10:00,34.11,34.12,34.11,34.12,5200.0,26.8582,26.8661,26.8582,26.8661,5200.0
2013-07-08 13:15:00,34.12,34.15,34.11,34.15,11600.0,26.8661,26.8897,26.8582,26.8897,11600.0
2013-07-08 13:20:00,34.15,34.15,34.11,34.12,6600.0,26.8897,26.8897,26.8582,26.8661,6600.0
2013-07-08 13:25:00,34.12,34.13,34.11,34.13,14700.0,26.8661,26.8739,26.8582,26.8739,14700.0
2013-07-08 13:30:00,34.13,34.13,34.11,34.12,13900.0,26.8739,26.8739,26.8582,26.8661,13900.0
2013-07-08 13:35:00,34.11,34.16,34.11,34.15,13000.0,26.8582,26.8976,26.8582,26.8897,13000.0
2013-07-08 13:40:00,34.15,34.15,34.13,34.14,9000.0,26.8897,26.8897,26.8739,26.8818,9000.0
2013-07-08 13:45:00,34.15,34.15,34.14,34.15,6100.0,26.8897,26.8897,26.8818,26.8897,6100.0
2013-07-08 13:50:00,34.15,34.18,34.15,34.18,21300.0,26.8897,26.9133,26.8897,26.9133,21300.0
2013-07-08 13:55:00,34.18,34.18,34.17,34.17,8400.0,26.9133,26.9133,26.9054,26.9054,8400.0
2013-07-08 14:00:00,34.17,34.18,34.17,34.18,16600.0,26.9054,26.9133,26.9054,26.9133,16600.0
2013-07-08 14:05:00,34.18,34.18,34.17,34.17,9400.0,26.9133,26.9133,26.9054,26.9054,9400.0
2013-07-08 14:10:00,34.16,34.16,34.12,34.13,14800.0,26.8976,26.8976,26.8661,26.8739,14800.0
2013-07-08 14:15:00,34.12,34.14,34.12,34.14,6200.0,26.8661,26.8818,26.8661,26.8818,6200.0
2013-07-08 14:20:00,34.14,34.14,34.13,34.13,12400.0,26.8818,26.8818,26.8739,26.8739,12400.0
2013-07-08 14:25:00,34.13,34.13,34.11,34.11,9500.0,26.8739,26.8739,26.8582,26.8582,9500.0
2013-07-08 14:30:00,34.11,34.11,34.08,34.08,13000.0,26.8582,26.8582,26.8346,26.8346,13000.0
2013-07-08 14:35:00,34.08,34.09,34.08,34.08,8100.0,26.8346,26.8424,26.8346,26.8346,8100.0
2013-07-08 14:40:00,34.08,34.1,34.08,34.1,11700.0,26.8346,26.8503,26.8346,26.8503,11700.0
2013-07-08 14:45:00,34.1,34.1,34.08,34.08,11400.0,26.8503,26.8503,26.8346,26.8346,11400.0
2013-07-08 14:50:00,34.08,34.09,34.07,34.09,12800.0,26.8346,26.8424,26.8267,26.8424,12800.0
2013-07-08 14:55:00,34.09,34.09,34.08,34.09,20000.0,26.8424,26.8424,26.8346,26.8424,20000.0
2013-07-08 15:00:00,34.09,34.11,34.08,34.11,16800.0,26.8424,26.8582,26.8346,26.8582,16800.0
2013-07-08 15:05:00,34.11,34.14,34.1,34.14,17300.0,26.8582,26.8818,26.8503,26.8818,17300.0
2013-07-08 15:10:00,34.14,34.14,34.12,34.14,10100.0,26.8818,26.8818,26.8661,26.8818,10100.0
2013-07-08 15:15:00,34.14,34.14,34.13,34.14,4200.0,26.8818,26.8818,26.8739,26.8818,4200.0
2013-07-08 15:20:00,34.14,34.15,34.14,34.15,7600.0,26.8818,26.8897,26.8818,26.8897,7600.0
2013-07-08 15:25:00,34.15,34.18,34.14,34.16,10300.0,26.8897,26.9133,26.8818,26.8976,10300.0
2013-07-08 15:30:00,34.16,34.18,34.15,34.18,19400.0,26.8976,26.9133,26.8897,26.9133,19400.0
2013-07-08 15:35:00,34.18,34.2,34.17,34.17,14400.0,26.9133,26.9291,26.9054,26.9054,14400.0
2013-07-08 15:40:00,34.17,34.2,34.17,34.2,17600.0,26.9054,26.9291,26.9054,26.9291,17600.0
2013-07-08 15:45:00,34.2,34.23,34.2,34.23,32900.0,26.9291,26.9527,26.9291,26.9527,32900.0
2013-07-08 15:50:00,34.23,34.24,34.22,34.23,59600.0,26.9527,26.9606,26.9448,26.9527,59600.0
2013-07-08 15:55:00,34.23,34.28,34.22,34.26,109700.0,26.9527,26.992,26.9448,26.9763,109700.0
2013-07-09 09:30:00,34.5,34.57,34.47,34.49,18000.0,27.1653,27.2204,27.1417,27.1574,18000.0
2013-07-09 09:35:00,34.5,34.52,34.48,34.52,7800.0,27.1653,27.181,27.1495,27.181,7800.0
2013-07-09 09:40:00,34.5,34.57,34.5,34.51,9800.0,27.1653,27.2204,27.1653,27.1731,9800.0
2013-07-09 09:45:00,34.52,34.56,34.51,34.53,3700.0,27.181,27.2125,27.1731,27.1889,3700.0
2013-07-09 09:50:00,34.53,34.53,34.49,34.49,1400.0,27.1889,27.1889,27.1574,27.1574,1400.0
2013-07-09 09:55:00,34.5,34.51,34.47,34.51,7500.0,27.1653,27.1731,27.1417,27.1731,7500.0
2013-07-09 10:00:00,34.52,34.56,34.49,34.56,8300.0,27.181,27.2125,27.1574,27.2125,8300.0
2013-07-09 10:05:00,34.55,34.6,34.53,34.6,4200.0,27.2046,27.244,27.1889,27.244,4200.0
2013-07-09 10:10:00,34.61,34.62,34.59,34.59,5400.0,27.2519,27.2598,27.2361,27.2361,5400.0
2013-07-09 10:15:00,34.6,34.65,34.6,34.64,9500.0,27.244,27.2834,27.244,27.2755,9500.0
2013-07-09 10:20:00,34.65,34.69,34.65,34.67,11400.0,27.2834,27.3149,27.2834,27.2991,11400.0
2013-07-09 10:25:00,34.68,34.69,34.65,34.68,3800.0,27.307,27.3149,27.2834,27.307,3800.0
2013-07-09 10:30:00,34.66,34.68,34.64,34.64,9500.0,27.2913,27.307,27.2755,27.2755,9500.0
2013-07-09 10:35:00,34.64,34.68,34.63,34.67,5900.0,27.2755,27.307,27.2676,27.2991,5900.0
2013-07-09 10:40:00,34.67,34.78,34.65,34.74,32300.0,27.2991,27.3857,27.2834,27.3543,32300.0
2013-07-09 10:45:00,34.73,34.88,34.72,34.87,36100.0,27.3464,27.4645,27.3385,27.4566,36100.0
2013-07-09 10:50:00,34.87,34.88,34.83,34.84,9900.0,27.4566,27.4645,27.4251,27.433,9900.0
2013-07-09 10:55:00,34.84,34.85,34.8,34.8,7600.0,27.433,27.4409,27.4015,27.4015,7600.0
2013-07-09 11:00:00,34.8,34.8,34.78,34.78,3000.0,27.4015,27.4015,27.3857,27.3857,3000.0
2013-07-09 11:05:00,34.78,34.84,34.78,34.84,6000.0,27.3857,27.433,27.3857,27.433,6000.0
2013-07-09 11:10:00,34.83,34.83,34.79,34.8,6800.0,27.4251,27.4251,27.3936,27.4015,6800.0
2013-07-09 11:15:00,34.8,34.81,34.78,34.81,6400.0,27.4015,27.4094,27.3857,27.4094,6400.0
2013-07-09 11:20:00,34.81,34.81,34.76,34.76,8800.0,27.4094,27.4094,27.37,27.37,8800.0
2013-07-09 11:25:00,34.76,34.78,34.76,34.77,5500.0,27.37,27.3857,27.37,27.3779,5500.0
2013-07-09 11:30:00,34.77,34.78,34.74,34.74,4000.0,27.3779,27.3857,27.3543,27.3543,4000.0
2013-07-09 11:35:00,34.73,34.73,34.72,34.72,1000.0,27.3464,27.3464,27.3385,27.3385,1000.0
2013-07-09 11:40:00,34.73,34.74,34.73,34.73,5700.0,27.3464,27.3543,27.3464,27.3464,5700.0
2013-07-09 11:45:00,34.73,34.74,34.72,34.72,9800.0,27.3464,27.3543,27.3385,27.3385,9800.0
2013-07-09 11:50:00,34.72,34.72,34.68,34.69,4600.0,27.3385,27.3385,27.307,27.3149,4600.0
2013-07-09 11:55:00,34.69,34.74,34.68,34.74,7100.0,27.3149,27.3543,27.307,27.3543,7100.0
2013-07-09 12:00:00,34.73,34.73,34.72,34.73,4400.0,27.3464,27.3464,27.3385,27.3464,4400.0
2013-07-09 12:05:00,34.73,34.73,34.72,34.73,3200.0,27.3464,27.3464,27.3385,27.3464,3200.0
2013-07-09 12:10:00,34.73,34.73,34.71,34.71,3000.0,27.3464,27.3464,27.3306,27.3306,3000.0
2013-07-09 12:15:00,34.71,34.72,34.69,34.69,4100.0,27.3306,27.3385,27.3149,27.3149,4100.0
2013-07-09 12:20:00,34.69,34.71,34.68,34.68,3800.0,27.3149,27.3306,27.307,27.307,3800.0
2013-07-09 12:25:00,34.68,34.7,34.68,34.69,3300.0,27.307,27.3228,27.307,27.3149,3300.0
2013-07-09 12:30:00,34.7,34.71,34.69,34.7,5400.0,27.3228,27.3306,27.3149,27.3228,5400.0
2013-07-09 12:35:00,34.7,34.74,34.69,34.69,34900.0,27.3228,27.3543,27.3149,27.3149,34900.0
2013-07-09 12:40:00,34.69,34.7,34.69,34.69,24600.0,27.3149,27.3228,27.3149,27.3149,24600.0
2013-07-09 12:45:00,34.7,34.7,34.69,34.69,7200.0,27.3228,27.3228,27.3149,27.3149,7200.0
2013-07-09 12:50:00,34.69,34.7,34.69,34.7,10600.0,27.3149,27.3228,27.3149,27.3228,10600.0
2013-07-09 12:55:00,34.69,34.7,34.69,34.69,4900.0,27.3149,27.3228,27.3149,27.3149,4900.0
2013-07-09 13:00:00,34.69,34.69,34.69,34.69,2400.0,27.3149,27.3149,27.3149,27.3149,2400.0
2013-07-09 13:05:00,34.69,34.7,34.69,34.69,8400.0,27.3149,27.3228,27.3149,27.3149,8400.0
2013-07-09 13:10:00,34.69,34.7,34.69,34.7,4800.0,27.3149,27.3228,27.3149,27.3228,4800.0
2013-07-09 13:15:00,34.7,34.7,34.69,34.7,6500.0,27.3228,27.3228,27.3149,27.3228,6500.0
2013-07-09 13:20:00,34.69,34.71,34.69,34.71,2900.0,27.3149,27.3306,27.3149,27.3306,2900.0
2013-07-09 13:25:00,34.71,34.72,34.7,34.71,2700.0,27.3306,27.3385,27.3228,27.3306,2700.0
2013-07-09 13:30:00,34.72,34.73,34.7,34.72,5000.0,27.3385,27.3464,27.3228,27.3385,5000.0
2013-07-09 13:35:00,34.72,34.73,34.72,34.72,3200.0,27.3385,27.3464,27.3385,27.3385,3200.0
2013-07-09 13:40:00,34.72,34.73,34.72,34.72,1800.0,27.3385,27.3464,27.3385,27.3385,1800.0
2013-07-09 13:45:00,34.72,34.73,34.72,34.72,2600.0,27.3385,27.3464,27.3385,27.3385,2600.0
2013-07-09 13:50:00,34.72,34.73,34.72,34.72,1700.0,27.3385,27.3464,27.3385,27.3385,1700.0
2013-07-09 13:55:00,34.72,34.72,34.7,34.72,14200.0,27.3385,27.3385,27.3228,27.3385,14200.0
2013-07-09 14:00:00,34.71,34.71,34.68,34.69,4100.0,27.3306,27.3306,27.307,27.3149,4100.0
2013-07-09 14:05:00,34.69,34.72,34.69,34.7,4400.0,27.3149,27.3385,27.3149,27.3228,4400.0
2013-07-09 14:10:00,34.71,34.73,34.7,34.73,8700.0,27.3306,27.3464,27.3228,27.3464,8700.0
2013-07-09 14:15:00,34.73,34.73,34.71,34.71,8500.0,27.3464,27.3464,27.3306,27.3306,8500.0
2013-07-09 14:20:00,34.71,34.73,34.71,34.73,7100.0,27.3306,27.3464,27.3306,27.3464,7100.0
2013-07-09 14:25:00,34.72,34.74,34.72,34.74,13400.0,27.3385,27.3543,27.3385,27.3543,13400.0
2013-07-09 14:30:00,34.74,34.74,34.71,34.71,9300.0,27.3543,27.3543,27.3306,27.3306,9300.0
2013-07-09 14:35:00,34.72,34.73,34.7,34.72,29400.0,27.3385,27.3464,27.3228,27.3385,29400.0
2013-07-09 14:40:00,34.72,34.73,34.72,34.73,5000.0,27.3385,27.3464,27.3385,27.3464,5000.0
2013-07-09 14:45:00,34.73,34.74,34.73,34.73,2800.0,27.3464,27.3543,27.3464,27.3464,2800.0
2013-07-09 14:50:00,34.73,34.73,34.72,34.72,8700.0,27.3464,27.3464,27.3385,27.3385,8700.0
2013-07-09 14:55:00,34.73,34.73,34.72,34.72,2500.0,27.3464,27.3464,27.3385,27.3385,2500.0
2013-07-09 15:00:00,34.72,34.75,34.72,34.74,10700.0,27.3385,27.3621,27.3385,27.3543,10700.0
2013-07-09 15:05:00,34.74,34.75,34.74,34.75,1400.0,27.3543,27.3621,27.3543,27.3621,1400.0
2013-07-09 15:10:00,34.75,34.78,34.75,34.77,9000.0,27.3621,27.3857,27.3621,27.3779,9000.0
2013-07-09 15:15:00,34.77,34.78,34.76,34.77,12600.0,27.3779,27.3857,27.37,27.3779,12600.0
2013-07-09 15:20:00,34.76,34.77,34.73,34.74,15200.0,27.37,27.3779,27.3464,27.3543,15200.0
2013-07-09 15:25:00,34.74,34.77,34.74,34.75,13300.0,27.3543,27.3779,27.3543,27.3621,13300.0
2013-07-09 15:30:00,34.74,34.75,34.72,34.73,17800.0,27.3543,27.3621,27.3385,27.3464,17800.0
2013-07-09 15:35:00,34.74,34.75,34.71,34.73,22500.0,27.3543,27.3621,27.3306,27.3464,22500.0
2013-07-09 15:40:00,34.73,34.74,34.73,34.73,13300.0,27.3464,27.3543,27.3464,27.3464,13300.0
2013-07-09 15:45:00,34.74,34.76,34.72,34.74,37000.0,27.3543,27.37,27.3385,27.3543,37000.0
2013-07-09 15:50:00,34.74,34.76,34.74,34.75,34000.0,27.3543,27.37,27.3543,27.3621,34000.0
2013-07-09 15:55:00,34.76,34.8,34.73,34.77,76300.0,27.37,27.4015,27.3464,27.3779,76300.0
2013-07-10 09:30:00,34.75,34.92,34.75,34.9,26800.0,27.3621,27.496,27.3621,27.4802,26800.0
2013-07-10 09:35:00,34.89,34.94,34.88,34.9,8300.0,27.4724,27.5117,27.4645,27.4802,8300.0
2013-07-10 09:40:00,34.89,34.89,34.84,34.87,16800.0,27.4724,27.4724,27.433,27.4566,16800.0
2013-07-10 09:45:00,34.89,35.0,34.89,34.98,6500.0,27.4724,27.559,27.4724,27.5432,6500.0
2013-07-10 09:50:00,34.98,35.0,34.96,34.97,8600.0,27.5432,27.559,27.5275,27.5354,8600.0
2013-07-10 09:55:00,34.97,35.0,34.94,34.98,5800.0,27.5354,27.559,27.5117,27.5432,5800.0
2013-07-10 10:00:00,34.99,35.08,34.96,34.96,16200.0,27.5511,27.622,27.5275,27.5275,16200.0
2013-07-10 10:05:00,34.95,34.98,34.92,34.92,7800.0,27.5196,27.5432,27.496,27.496,7800.0
2013-07-10 10:10:00,34.93,34.93,34.87,34.89,5100.0,27.5039,27.5039,27.4566,27.4724,5100.0
2013-07-10 10:15:00,34.89,34.96,34.89,34.95,6400.0,27.4724,27.5275,27.4724,27.5196,6400.0
2013-07-10 10:20:00,34.96,34.96,34.91,34.91,13600.0,27.5275,27.5275,27.4881,27.4881,13600.0
2013-07-10 10:25:00,34.91,34.93,34.89,34.91,25800.0,27.4881,27.5039,27.4724,27.4881,25800.0
2013-07-10 10:30:00,34.9,34.94,34.9,34.92,10400.0,27.4802,27.5117,27.4802,27.496,10400.0
2013-07-10 10:35:00,34.91,34.93,34.88,34.92,12500.0,27.4881,27.5039,27.4645,27.496,12500.0
2013-07-10 10:40:00,34.92,34.93,34.9,34.9,15900.0,27.496,27.5039,27.4802,27.4802,15900.0
2013-07-10 10:45:00,34.92,34.92,34.89,34.91,8600.0,27.496,27.496,27.4724,27.4881,8600.0
2013-07-10 10:50:00,34.92,34.94,34.91,34.94,4600.0,27.496,27.5117,27.4881,27.5117,4600.0
2013-07-10 10:55:00,34.93,34.94,34.91,34.93,8100.0,27.5039,27.5117,27.4881,27.5039,8100.0
2013-07-10 11:00:00,34.94,34.94,34.88,34.92,11900.0,27.5117,27.5117,27.4645,27.496,11900.0
2013-07-10 11:05:00,34.91,34.91,34.84,34.84,10400.0,27.4881,27.4881,27.433,27.433,10400.0
2013-07-10 11:10:00,34.85,34.87,34.8,34.81,14900.0,27.4409,27.4566,27.4015,27.4094,14900.0
2013-07-10 11:15:00,34.82,34.82,34.81,34.82,8000.0,27.4172,27.4172,27.4094,27.4172,8000.0
2013-07-10 11:20:00,34.83,34.83,34.78,34.79,8300.0,27.4251,27.4251,27.3857,27.3936,8300.0
2013-07-10 11:25:00,34.79,34.79,34.71,34.72,8500.0,27.3936,27.3936,27.3306,27.3385,8500.0
2013-07-10 11:30:00,34.72,34.75,34.72,34.74,8900.0,27.3385,27.3621,27.3385,27.3543,8900.0
2013-07-10 11:35:00,34.74,34.76,34.73,34.75,6600.0,27.3543,27.37,27.3464,27.3621,6600.0
2013-07-10 11:40:00,34.75,34.75,34.72,34.72,2700.0,27.3621,27.3621,27.3385,27.3385,2700.0
2013-07-10 11:45:00,34.72,34.74,34.7,34.73,10000.0,27.3385,27.3543,27.3228,27.3464,10000.0
2013-07-10 11:50:00,34.73,34.77,34.73,34.77,3300.0,27.3464,27.3779,27.3464,27.3779,3300.0
2013-07-10 11:55:00,34.77,34.78,34.73,34.74,4600.0,27.3779,27.3857,27.3464,27.3543,4600.0
2013-07-10 12:00:00,34.73,34.75,34.71,34.73,9500.0,27.3464,27.3621,27.3306,27.3464,9500.0
2013-07-10 12:05:00,34.76,34.77,34.73,34.73,5500.0,27.37,27.3779,27.3464,27.3464,5500.0
2013-07-10 12:10:00,34.74,34.77,34.73,34.77,2700.0,27.3543,27.3779,27.3464,27.3779,2700.0
2013-07-10 12:15:00,34.77,34.78,34.75,34.76,9200.0,27.3779,27.3857,27.3621,27.37,9200.0
2013-07-10 12:20:00,34.77,34.78,34.77,34.78,1500.0,27.3779,27.3857,27.3779,27.3857,1500.0
2013-07-10 12:25:00,34.78,34.8,34.77,34.79,19000.0,27.3857,27.4015,27.3779,27.3936,19000.0
2013-07-10 12:30:00,34.79,34.79,34.78,34.79,4700.0,27.3936,27.3936,27.3857,27.3936,4700.0
2013-07-10 12:35:00,34.79,34.8,34.78,34.8,2500.0,27.3936,27.4015,27.3857,27.4015,2500.0
2013-07-10 12:40:00,34.8,34.83,34.8,34.83,3400.0,27.4015,27.4251,27.4015,27.4251,3400.0
2013-07-10 12:45:00,34.83,34.84,34.83,34.83,3700.0,27.4251,27.433,27.4251,27.4251,3700.0
2013-07-10 12:50:00,34.83,34.84,34.82,34.82,1800.0,27.4251,27.433,27.4172,27.4172,1800.0
2013-07-10 12:55:00,34.84,34.84,34.82,34.82,1900.0,27.433,27.433,27.4172,27.4172,1900.0
2013-07-10 13:00:00,34.83,34.83,34.81,34.83,4400.0,27.4251,27.4251,27.4094,27.4251,4400.0
2013-07-10 13:05:00,34.83,34.83,34.8,34.82,4300.0,27.4251,27.4251,27.4015,27.4172,4300.0
2013-07-10 13:10:00,34.82,34.82,34.79,34.8,5400.0,27.4172,27.4172,27.3936,27.4015,5400.0
2013-07-10 13:15:00,34.79,34.79,34.77,34.78,4400.0,27.3936,27.3936,27.3779,27.3857,4400.0
2013-07-10 13:20:00,34.78,34.78,34.73,34.74,12200.0,27.3857,27.3857,27.3464,27.3543,12200.0
2013-07-10 13:25:00,34.73,34.75,34.73,34.75,1500.0,27.3464,27.3621,27.3464,27.3621,1500.0
2013-07-10 13:30:00,34.74,34.75,34.74,34.74,4000.0,27.3543,27.3621,27.3543,27.3543,4000.0
2013-07-10 13:35:00,34.75,34.75,34.7,34.7,8500.0,27.3621,27.3621,27.3228,27.3228,8500.0
2013-07-10 13:40:00,34.71,34.72,34.7,34.72,3000.0,27.3306,27.3385,27.3228,27.3385,3000.0
2013-07-10 13:45:00,34.72,34.74,34.71,34.72,6200.0,27.3385,27.3543,27.3306,27.3385,6200.0
2013-07-10 13:50:00,34.72,34.73,34.68,34.68,6900.0,27.3385,27.3464,27.307,27.307,6900.0
2013-07-10 13:55:00,34.69,34.69,34.65,34.66,13400.0,27.3149,27.3149,27.2834,27.2913,13400.0
2013-07-10 14:00:00,34.67,34.82,34.66,34.79,39100.0,27.2991,27.4172,27.2913,27.3936,39100.0
2013-07-10 14:05:00,34.79,34.79,34.7,34.73,20100.0,27.3936,27.3936,27.3228,27.3464,20100.0
2013-07-10 14:10:00,34.74,34.74,34.7,34.73,13200.0,27.3543,27.3543,27.3228,27.3464,13200.0
2013-07-10 14:15:00,34.75,34.82,34.75,34.82,8500.0,27.3621,27.4172,27.3621,27.4172,8500.0
2013-07-10 14:20:00,34.82,34.82,34.77,34.77,6200.0,27.4172,27.4172,27.3779,27.3779,6200.0
2013-07-10 14:25:00,34.78,34.78,34.73,34.73,4400.0,27.3857,27.3857,27.3464,27.3464,4400.0
2013-07-10 14:30:00,34.74,34.76,34.72,34.75,5700.0,27.3543,27.37,27.3385,27.3621,5700.0
2013-07-10 14:35:00,34.74,34.75,34.65,34.66,10400.0,27.3543,27.3621,27.2834,27.2913,10400.0
2013-07-10 14:40:00,34.67,34.71,34.66,34.68,6700.0,27.2991,27.3306,27.2913,27.307,6700.0
2013-07-10 14:45:00,34.69,34.7,34.6,34.6,15900.0,27.3149,27.3228,27.244,27.244,15900.0
2013-07-10 14:50:00,34.61,34.66,34.6,34.64,11200.0,27.2519,27.2913,27.244,27.2755,11200.0
2013-07-10 14:55:00,34.65,34.67,34.63,34.65,9300.0,27.2834,27.2991,27.2676,27.2834,9300.0
2013-07-10 15:00:00,34.67,34.7,34.66,34.69,6900.0,27.2991,27.3228,27.2913,27.3149,6900.0
2013-07-10 15:05:00,34.7,34.7,34.62,34.65,14000.0,27.3228,27.3228,27.2598,27.2834,14000.0
2013-07-10 15:10:00,34.65,34.72,34.64,34.66,18400.0,27.2834,27.3385,27.2755,27.2913,18400.0
2013-07-10 15:15:00,34.66,34.67,34.64,34.65,5500.0,27.2913,27.2991,27.2755,27.2834,5500.0
2013-07-10 15:20:00,34.67,34.69,34.67,34.69,9100.0,27.2991,27.3149,27.2991,27.3149,9100.0
2013-07-10 15:25:00,34.69,34.72,34.66,34.67,24200.0,27.3149,27.3385,27.2913,27.2991,24200.0
2013-07-10 15:30:00,34.68,34.69,34.63,34.64,13200.0,27.307,27.3149,27.2676,27.2755,13200.0
2013-07-10 15:35:00,34.65,34.65,34.62,34.62,20200.0,27.2834,27.2834,27.2598,27.2598,20200.0
2013-07-10 15:40:00,34.64,34.67,34.63,34.67,24900.0,27.2755,27.2991,27.2676,27.2991,24900.0
2013-07-10 15:45:00,34.67,34.7,34.67,34.69,24400.0,27.2991,27.3228,27.2991,27.3149,24400.0
2013-07-10 15:50:00,34.69,34.7,34.68,34.7,32800.0,27.3149,27.3228,27.307,27.3228,32800.0
2013-07-10 15:55:00,34.7,34.74,34.7,34.74,84000.0,27.3228,27.3543,27.3228,27.3543,84000.0
2013-07-11 09:30:00,35.12,35.32,35.12,35.25,29000.0,27.6535,27.8109,27.6535,27.7558,29000.0
2013-07-11 09:35:00,35.24,35.24,35.14,35.23,8200.0,27.748,27.748,27.6692,27.7401,8200.0
2013-07-11 09:40:00,35.23,35.24,35.17,35.18,11200.0,27.7401,27.748,27.6928,27.7007,11200.0
2013-07-11 09:45:00,35.18,35.2,35.11,35.15,7400.0,27.7007,27.7165,27.6456,27.6771,7400.0
2013-07-11 09:50:00,35.15,35.28,35.15,35.24,14400.0,27.6771,27.7794,27.6771,27.748,14400.0
2013-07-11 09:55:00,35.25,35.3,35.25,35.27,11000.0,27.7558,27.7952,27.7558,27.7716,11000.0
2013-07-11 10:00:00,35.29,35.31,35.25,35.25,17500.0,27.7873,27.8031,27.7558,27.7558,17500.0
2013-07-11 10:05:00,35.26,35.31,35.26,35.31,12700.0,27.7637,27.8031,27.7637,27.8031,12700.0
2013-07-11 10:10:00,35.31,35.34,35.27,35.33,19600.0,27.8031,27.8267,27.7716,27.8188,19600.0
2013-07-11 10:15:00,35.34,35.36,35.33,35.33,14200.0,27.8267,27.8424,27.8188,27.8188,14200.0
2013-07-11 10:20:00,35.33,35.33,35.3,35.3,51100.0,27.8188,27.8188,27.7952,27.7952,51100.0
2013-07-11 10:25:00,35.31,35.31,35.27,35.3,17900.0,27.8031,27.8031,27.7716,27.7952,17900.0
2013-07-11 10:30:00,35.31,35.31,35.24,35.24,13500.0,27.8031,27.8031,27.748,27.748,13500.0
2013-07-11 10:35:00,35.25,35.27,35.2,35.2,8400.0,27.7558,27.7716,27.7165,27.7165,8400.0
2013-07-11 10:40:00,35.21,35.23,35.2,35.23,7900.0,27.7243,27.7401,27.7165,27.7401,7900.0
2013-07-11 10:45:00,35.23,35.24,35.18,35.19,15700.0,27.7401,27.748,27.7007,27.7086,15700.0
2013-07-11 10:50:00,35.19,35.24,35.19,35.24,12300.0,27.7086,27.748,27.7086,27.748,12300.0
2013-07-11 10:55:00,35.24,35.25,35.2,35.21,8400.0,27.748,27.7558,27.7165,27.7243,8400.0
2013-07-11 11:00:00,35.22,35.23,35.2,35.2,8400.0,27.7322,27.7401,27.7165,27.7165,8400.0
2013-07-11 11:05:00,35.2,35.2,35.14,35.18,10500.0,27.7165,27.7165,27.6692,27.7007,10500.0
2013-07-11 11:10:00,35.19,35.19,35.16,35.17,8300.0,27.7086,27.7086,27.685,27.6928,8300.0
2013-07-11 11:15:00,35.16,35.16,35.11,35.11,2500.0,27.685,27.685,27.6456,27.6456,2500.0
2013-07-11 11:20:00,35.11,35.14,35.11,35.14,6100.0,27.6456,27.6692,27.6456,27.6692,6100.0
2013-07-11 11:25:00,35.13,35.14,35.11,35.12,6700.0,27.6613,27.6692,27.6456,27.6535,6700.0
2013-07-11 11:30:00,35.12,35.14,35.12,35.14,8700.0,27.6535,27.6692,27.6535,27.6692,8700.0
2013-07-11 11:35:00,35.14,35.18,35.14,35.17,6100.0,27.6692,27.7007,27.6692,27.6928,6100.0
2013-07-11 11:40:00,35.18,35.18,35.13,35.13,11100.0,27.7007,27.7007,27.6613,27.6613,11100.0
2013-07-11 11:45:00,35.14,35.16,35.11,35.13,6100.0,27.6692,27.685,27.6456,27.6613,6100.0
2013-07-11 11:50:00,35.13,35.15,35.12,35.13,5900.0,27.6613,27.6771,27.6535,27.6613,5900.0
2013-07-11 11:55:00,35.13,35.15,35.13,35.13,7100.0,27.6613,27.6771,27.6613,27.6613,7100.0
2013-07-11 12:00:00,35.13,35.14,35.1,35.1,8900.0,27.6613,27.6692,27.6377,27.6377,8900.0
2013-07-11 12:05:00,35.1,35.1,35.06,35.07,5000.0,27.6377,27.6377,27.6062,27.6141,5000.0
2013-07-11 12:10:00,35.07,35.07,35.05,35.07,4800.0,27.6141,27.6141,27.5983,27.6141,4800.0
2013-07-11 12:15:00,35.07,35.07,35.06,35.06,2900.0,27.6141,27.6141,27.6062,27.6062,2900.0
2013-07-11 12:20:00,35.06,35.08,35.06,35.08,7600.0,27.6062,27.622,27.6062,27.622,7600.0
2013-07-11 12:25:00,35.08,35.09,35.07,35.08,4500.0,27.622,27.6298,27.6141,27.622,4500.0
2013-07-11 12:30:00,35.08,35.09,35.07,35.08,12200.0,27.622,27.6298,27.6141,27.622,12200.0
2013-07-11 12:35:00,35.08,35.1,35.07,35.1,3100.0,27.622,27.6377,27.6141,27.6377,3100.0
2013-07-11 12:40:00,35.1,35.11,35.1,35.1,3700.0,27.6377,27.6456,27.6377,27.6377,3700.0
2013-07-11 12:45:00,35.11,35.13,35.1,35.12,8900.0,27.6456,27.6613,27.6377,27.6535,8900.0
2013-07-11 12:50:00,35.12,35.12,35.09,35.1,8300.0,27.6535,27.6535,27.6298,27.6377,8300.0
2013-07-11 12:55:00,35.09,35.1,35.09,35.1,4000.0,27.6298,27.6377,27.6298,27.6377,4000.0
2013-07-11 13:00:00,35.11,35.11,35.06,35.06,12400.0,27.6456,27.6456,27.6062,27.6062,12400.0
2013-07-11 13:05:00,35.07,35.08,35.06,35.08,1000.0,27.6141,27.622,27.6062,27.622,1000.0
2013-07-11 13:10:00,35.09,35.1,35.08,35.09,8900.0,27.6298,27.6377,27.622,27.6298,8900.0
2013-07-11 13:15:00,35.09,35.09,35.08,35.08,1600.0,27.6298,27.6298,27.622,27.622,1600.0
2013-07-11 13:20:00,35.09,35.11,35.09,35.11,5100.0,27.6298,27.6456,27.6298,27.6456,5100.0
2013-07-11 13:25:00,35.11,35.12,35.1,35.12,8700.0,27.6456,27.6535,27.6377,27.6535,8700.0
2013-07-11 13:30:00,35.11,35.12,35.07,35.08,9900.0,27.6456,27.6535,27.6141,27.622,9900.0
2013-07-11 13:35:00,35.07,35.09,35.07,35.08,4100.0,27.6141,27.6298,27.6141,27.622,4100.0
2013-07-11 13:40:00,35.08,35.1,35.07,35.08,3300.0,27.622,27.6377,27.6141,27.622,3300.0
2013-07-11 13:45:00,35.09,35.11,35.08,35.09,4900.0,27.6298,27.6456,27.622,27.6298,4900.0
2013-07-11 13:50:00,35.08,35.09,35.07,35.08,3600.0,27.622,27.6298,27.6141,27.622,3600.0
2013-07-11 13:55:00,35.08,35.11,35.08,35.1,4500.0,27.622,27.6456,27.622,27.6377,4500.0
2013-07-11 14:00:00,35.11,35.11,35.08,35.08,12900.0,27.6456,27.6456,27.622,27.622,12900.0
2013-07-11 14:05:00,35.07,35.1,35.07,35.1,4700.0,27.6141,27.6377,27.6141,27.6377,4700.0
2013-07-11 14:10:00,35.1,35.11,35.08,35.09,13100.0,27.6377,27.6456,27.622,27.6298,13100.0
2013-07-11 14:15:00,35.09,35.11,35.09,35.1,11600.0,27.6298,27.6456,27.6298,27.6377,11600.0
2013-07-11 14:20:00,35.1,35.12,35.08,35.09,12900.0,27.6377,27.6535,27.622,27.6298,12900.0
2013-07-11 14:25:00,35.09,35.14,35.09,35.11,16200.0,27.6298,27.6692,27.6298,27.6456,16200.0
2013-07-11 14:30:00,35.12,35.2,35.12,35.2,13300.0,27.6535,27.7165,27.6535,27.7165,13300.0
2013-07-11 14:35:00,35.2,35.2,35.16,35.18,11700.0,27.7165,27.7165,27.685,27.7007,11700.0
2013-07-11 14:40:00,35.19,35.22,35.19,35.22,24100.0,27.7086,27.7322,27.7086,27.7322,24100.0
2013-07-11 14:45:00,35.21,35.22,35.19,35.2,12300.0,27.7243,27.7322,27.7086,27.7165,12300.0
2013-07-11 14:50:00,35.2,35.2,35.17,35.2,16200.0,27.7165,27.7165,27.6928,27.7165,16200.0
2013-07-11 14:55:00,35.19,35.2,35.15,35.16,15300.0,27.7086,27.7165,27.6771,27.685,15300.0
2013-07-11 15:00:00,35.16,35.2,35.16,35.2,8100.0,27.685,27.7165,27.685,27.7165,8100.0
2013-07-11 15:05:00,35.2,35.2,35.19,35.2,8600.0,27.7165,27.7165,27.7086,27.7165,8600.0
2013-07-11 15:10:00,35.19,35.21,35.18,35.18,13700.0,27.7086,27.7243,27.7007,27.7007,13700.0
2013-07-11 15:15:00,35.19,35.21,35.18,35.2,13300.0,27.7086,27.7243,27.7007,27.7165,13300.0
2013-07-11 15:20:00,35.19,35.24,35.19,35.24,25700.0,27.7086,27.748,27.7086,27.748,25700.0
2013-07-11 15:25:00,35.24,35.24,35.19,35.2,20000.0,27.748,27.748,27.7086,27.7165,20000.0
2013-07-11 15:30:00,35.19,35.21,35.17,35.2,17700.0,27.7086,27.7243,27.6928,27.7165,17700.0
2013-07-11 15:35:00,35.21,35.24,35.2,35.22,15700.0,27.7243,27.748,27.7165,27.7322,15700.0
2013-07-11 15:40:00,35.22,35.26,35.22,35.25,15200.0,27.7322,27.7637,27.7322,27.7558,15200.0
2013-07-11 15:45:00,35.26,35.29,35.26,35.29,33900.0,27.7637,27.7873,27.7637,27.7873,33900.0
2013-07-11 15:50:00,35.29,35.29,35.28,35.28,29200.0,27.7873,27.7873,27.7794,27.7794,29200.0
2013-07-11 15:55:00,35.29,35.34,35.29,35.33,84900.0,27.7873,27.8267,27.7873,27.8188,84900.0
2013-07-12 09:30:00,35.33,35.45,35.25,35.42,13700.0,27.8188,27.9133,27.7558,27.8897,13700.0
2013-07-12 09:35:00,35.44,35.5,35.41,35.46,5200.0,27.9054,27.9527,27.8818,27.9212,5200.0
2013-07-12 09:40:00,35.48,35.5,35.4,35.4,12100.0,27.9369,27.9527,27.8739,27.8739,12100.0
2013-07-12 09:45:00,35.41,35.47,35.39,35.44,13500.0,27.8818,27.9291,27.8661,27.9054,13500.0
2013-07-12 09:50:00,35.44,35.47,35.39,35.39,6800.0,27.9054,27.9291,27.8661,27.8661,6800.0
2013-07-12 09:55:00,35.38,35.38,35.31,35.35,8600.0,27.8582,27.8582,27.8031,27.8346,8600.0
2013-07-12 10:00:00,35.36,35.38,35.32,35.32,6200.0,27.8424,27.8582,27.8109,27.8109,6200.0
2013-07-12 10:05:00,35.32,35.34,35.28,35.28,4000.0,27.8109,27.8267,27.7794,27.7794,4000.0
2013-07-12 10:10:00,35.27,35.27,35.23,35.26,5100.0,27.7716,27.7716,27.7401,27.7637,5100.0
2013-07-12 10:15:00,35.26,35.34,35.26,35.31,6300.0,27.7637,27.8267,27.7637,27.8031,6300.0
2013-07-12 10:20:00,35.31,35.38,35.3,35.36,18300.0,27.8031,27.8582,27.7952,27.8424,18300.0
2013-07-12 10:25:00,35.36,35.37,35.35,35.36,5800.0,27.8424,27.8503,27.8346,27.8424,5800.0
2013-07-12 10:30:00,35.36,35.36,35.3,35.33,8900.0,27.8424,27.8424,27.7952,27.8188,8900.0
2013-07-12 10:35:00,35.33,35.36,35.33,35.35,4800.0,27.8188,27.8424,27.8188,27.8346,4800.0
2013-07-12 10:40:00,35.35,35.37,35.35,35.37,8000.0,27.8346,27.8503,27.8346,27.8503,8000.0
2013-07-12 10:45:00,35.37,35.38,35.33,35.33,3800.0,27.8503,27.8582,27.8188,27.8188,3800.0
2013-07-12 10:50:00,35.31,35.31,35.27,35.3,8000.0,27.8031,27.8031,27.7716,27.7952,8000.0
2013-07-12 10:55:00,35.29,35.34,35.29,35.33,6300.0,27.7873,27.8267,27.7873,27.8188,6300.0
2013-07-12 11:00:00,35.33,35.34,35.31,35.31,4100.0,27.8188,27.8267,27.8031,27.8031,4100.0
2013-07-12 11:05:00,35.31,35.31,35.28,35.28,1700.0,27.8031,27.8031,27.7794,27.7794,1700.0
2013-07-12 11:10:00,35.27,35.28,35.26,35.27,6200.0,27.7716,27.7794,27.7637,27.7716,6200.0
2013-07-12 11:15:00,35.27,35.28,35.26,35.27,11200.0,27.7716,27.7794,27.7637,27.7716,11200.0
2013-07-12 11:20:00,35.27,35.29,35.27,35.29,5900.0,27.7716,27.7873,27.7716,27.7873,5900.0
2013-07-12 11:25:00,35.29,35.29,35.27,35.27,10500.0,27.7873,27.7873,27.7716,27.7716,10500.0
2013-07-12 11:30:00,35.27,35.27,35.26,35.27,4400.0,27.7716,27.7716,27.7637,27.7716,4400.0
2013-07-12 11:35:00,35.27,35.27,35.24,35.24,8600.0,27.7716,27.7716,27.748,27.748,8600.0
2013-07-12 11:40:00,35.24,35.25,35.23,35.23,4600.0,27.748,27.7558,27.7401,27.7401,4600.0
2013-07-12 11:45:00,35.23,35.23,35.22,35.22,6600.0,27.7401,27.7401,27.7322,27.7322,6600.0
2013-07-12 11:50:00,35.23,35.23,35.2,35.22,3500.0,27.7401,27.7401,27.7165,27.7322,3500.0
2013-07-12 11:55:00,35.22,35.24,35.22,35.24,9700.0,27.7322,27.748,27.7322,27.748,9700.0
2013-07-12 12:00:00,35.24,35.24,35.24,35.24,500.0,27.748,27.748,27.748,27.748,500.0
2013-07-12 12:05:00,35.24,35.24,35.23,35.24,6900.0,27.748,27.748,27.7401,27.748,6900.0
2013-07-12 12:10:00,35.23,35.26,35.23,35.24,7200.0,27.7401,27.7637,27.7401,27.748,7200.0
2013-07-12 12:15:00,35.24,35.25,35.23,35.25,4500.0,27.748,27.7558,27.7401,27.7558,4500.0
2013-07-12 12:20:00,35.26,35.27,35.26,35.27,2100.0,27.7637,27.7716,27.7637,27.7716,2100.0
2013-07-12 12:25:00,35.27,35.27,35.23,35.24,4300.0,27.7716,27.7716,27.7401,27.748,4300.0
2013-07-12 12:30:00,35.24,35.24,35.23,35.24,6100.0,27.748,27.748,27.7401,27.748,6100.0
2013-07-12 12:35:00,35.24,35.27,35.23,35.27,4800.0,27.748,27.7716,27.7401,27.7716,4800.0
2013-07-12 12:40:00,35.29,35.3,35.29,35.29,4000.0,27.7873,27.7952,27.7873,27.7873,4000.0
2013-07-12 12:45:00,35.29,35.31,35.29,35.29,3500.0,27.7873,27.8031,27.7873,27.7873,3500.0
2013-07-12 12:50:00,35.29,35.29,35.27,35.28,5500.0,27.7873,27.7873,27.7716,27.7794,5500.0
2013-07-12 12:55:00,35.28,35.28,35.26,35.26,1400.0,27.7794,27.7794,27.7637,27.7637,1400.0
2013-07-12 13:00:00,35.26,35.28,35.25,35.26,10000.0,27.7637,27.7794,27.7558,27.7637,10000.0
2013-07-12 13:05:00,35.27,35.27,35.25,35.25,7800.0,27.7716,27.7716,27.7558,27.7558,7800.0
2013-07-12 13:10:00,35.26,35.26,35.23,35.23,9600.0,27.7637,27.7637,27.7401,27.7401,9600.0
2013-07-12 13:15:00,35.23,35.28,35.23,35.28,11800.0,27.7401,27.7794,27.7401,27.7794,11800.0
2013-07-12 13:20:00,35.28,35.29,35.26,35.26,4200.0,27.7794,27.7873,27.7637,27.7637,4200.0
2013-07-12 13:25:00,35.25,35.25,35.24,35.24,3200.0,27.7558,27.7558,27.748,27.748,3200.0
2013-07-12 13:30:00,35.24,35.26,35.24,35.25,3200.0,27.748,27.7637,27.748,27.7558,3200.0
2013-07-12 13:35:00,35.25,35.25,35.23,35.23,3700.0,27.7558,27.7558,27.7401,27.7401,3700.0
2013-07-12 13:40:00,35.23,35.25,35.23,35.23,11900.0,27.7401,27.7558,27.7401,27.7401,11900.0
2013-07-12 13:45:00,35.24,35.26,35.23,35.26,6100.0,27.748,27.7637,27.7401,27.7637,6100.0
2013-07-12 13:50:00,35.27,35.28,35.26,35.27,3800.0,27.7716,27.7794,27.7637,27.7716,3800.0
2013-07-12 13:55:00,35.27,35.27,35.25,35.25,7300.0,27.7716,27.7716,27.7558,27.7558,7300.0
2013-07-12 14:00:00,35.26,35.26,35.22,35.24,4600.0,27.7637,27.7637,27.7322,27.748,4600.0
2013-07-12 14:05:00,35.25,35.25,35.22,35.24,13300.0,27.7558,27.7558,27.7322,27.748,13300.0
2013-07-12 14:10:00,35.23,35.23,35.15,35.17,47600.0,27.7401,27.7401,27.6771,27.6928,47600.0
2013-07-12 14:15:00,35.16,35.19,35.16,35.19,9200.0,27.685,27.7086,27.685,27.7086,9200.0
2013-07-12 14:20:00,35.18,35.19,35.17,35.17,1800.0,27.7007,27.7086,27.6928,27.6928,1800.0
2013-07-12 14:25:00,35.17,35.19,35.16,35.18,9100.0,27.6928,27.7086,27.685,27.7007,9100.0
2013-07-12 14:30:00,35.18,35.18,35.15,35.15,7600.0,27.7007,27.7007,27.6771,27.6771,7600.0
2013-07-12 14:35:00,35.16,35.16,35.14,35.15,2600.0,27.685,27.685,27.6692,27.6771,2600.0
2013-07-12 14:40:00,35.14,35.16,35.14,35.14,12200.0,27.6692,27.685,27.6692,27.6692,12200.0
2013-07-12 14:45:00,35.14,35.16,35.14,35.15,9200.0,27.6692,27.685,27.6692,27.6771,9200.0
2013-07-12 14:50:00,35.15,35.19,35.15,35.17,20800.0,27.6771,27.7086,27.6771,27.6928,20800.0
2013-07-12 14:55:00,35.17,35.17,35.13,35.15,7700.0,27.6928,27.6928,27.6613,27.6771,7700.0
2013-07-12 15:00:00,35.15,35.16,35.15,35.15,6900.0,27.6771,27.685,27.6771,27.6771,6900.0
2013-07-12 15:05:00,35.15,35.15,35.13,35.13,9300.0,27.6771,27.6771,27.6613,27.6613,9300.0
2013-07-12 15:10:00,35.13,35.14,35.12,35.13,8400.0,27.6613,27.6692,27.6535,27.6613,8400.0
2013-07-12 15:15:00,35.12,35.14,35.12,35.14,17900.0,27.6535,27.6692,27.6535,27.6692,17900.0
2013-07-12 15:20:00,35.13,35.14,35.13,35.14,6700.0,27.6613,27.6692,27.6613,27.6692,6700.0
2013-07-12 15:25:00,35.15,35.15,35.14,35.15,4400.0,27.6771,27.6771,27.6692,27.6771,4400.0
2013-07-12 15:30:00,35.15,35.15,35.13,35.15,10800.0,27.6771,27.6771,27.6613,27.6771,10800.0
2013-07-12 15:35:00,35.15,35.15,35.14,35.15,10100.0,27.6771,27.6771,27.6692,27.6771,10100.0
2013-07-12 15:40:00,35.15,35.18,35.13,35.18,22700.0,27.6771,27.7007,27.6613,27.7007,22700.0
2013-07-12 15:45:00,35.18,35.24,35.18,35.23,22100.0,27.7007,27.748,27.7007,27.7401,22100.0
2013-07-12 15:50:00,35.23,35.25,35.2,35.24,32000.0,27.7401,27.7558,27.7165,27.748,32000.0
2013-07-12 15:55:00,35.24,35.27,35.24,35.24,92600.0,27.748,27.7716,27.748,27.748,92600.0
2013-07-15 09:30:00,35.26,35.37,35.26,35.34,8600.0,27.7637,27.8503,27.7637,27.8267,8600.0
2013-07-15 09:35:00,35.35,35.35,35.23,35.26,10600.0,27.8346,27.8346,27.7401,27.7637,10600.0
2013-07-15 09:40:00,35.26,35.32,35.26,35.3,6100.0,27.7637,27.8109,27.7637,27.7952,6100.0
2013-07-15 09:45:00,35.3,35.32,35.29,35.29,3100.0,27.7952,27.8109,27.7873,27.7873,3100.0
2013-07-15 09:50:00,35.28,35.28,35.26,35.28,4200.0,27.7794,27.7794,27.7637,27.7794,4200.0
2013-07-15 09:55:00,35.29,35.34,35.29,35.33,4800.0,27.7873,27.8267,27.7873,27.8188,4800.0
2013-07-15 10:00:00,35.33,35.38,35.33,35.35,21200.0,27.8188,27.8582,27.8188,27.8346,21200.0
2013-07-15 10:05:00,35.35,35.43,35.34,35.42,3900.0,27.8346,27.8976,27.8267,27.8897,3900.0
2013-07-15 10:10:00,35.42,35.45,35.42,35.43,12300.0,27.8897,27.9133,27.8897,27.8976,12300.0
2013-07-15 10:15:00,35.43,35.45,35.42,35.42,7600.0,27.8976,27.9133,27.8897,27.8897,7600.0
2013-07-15 10:20:00,35.43,35.43,35.4,35.43,6800.0,27.8976,27.8976,27.8739,27.8976,6800.0
2013-07-15 10:25:00,35.42,35.44,35.39,35.41,13200.0,27.8897,27.9054,27.8661,27.8818,13200.0
2013-07-15 10:30:00,35.4,35.41,35.35,35.36,15600.0,27.8739,27.8818,27.8346,27.8424,15600.0
2013-07-15 10:35:00,35.36,35.4,35.36,35.4,2100.0,27.8424,27.8739,27.8424,27.8739,2100.0
2013-07-15 10:40:00,35.38,35.4,35.38,35.39,1900.0,27.8582,27.8739,27.8582,27.8661,1900.0
2013-07-15 10:45:00,35.4,35.41,35.38,35.38,4900.0,27.8739,27.8818,27.8582,27.8582,4900.0
2013-07-15 10:50:00,35.39,35.4,35.38,35.39,2300.0,27.8661,27.8739,27.8582,27.8661,2300.0
2013-07-15 10:55:00,35.38,35.39,35.37,35.38,2700.0,27.8582,27.8661,27.8503,27.8582,2700.0
2013-07-15 11:00:00,35.39,35.4,35.37,35.38,3900.0,27.8661,27.8739,27.8503,27.8582,3900.0
2013-07-15 11:05:00,35.37,35.38,35.35,35.37,3800.0,27.8503,27.8582,27.8346,27.8503,3800.0
2013-07-15 11:10:00,35.37,35.38,35.36,35.38,2700.0,27.8503,27.8582,27.8424,27.8582,2700.0
2013-07-15 11:15:00,35.37,35.38,35.34,35.35,6200.0,27.8503,27.8582,27.8267,27.8346,6200.0
2013-07-15 11:20:00,35.35,35.36,35.34,35.36,1300.0,27.8346,27.8424,27.8267,27.8424,1300.0
2013-07-15 11:25:00,35.36,35.36,35.35,35.35,3200.0,27.8424,27.8424,27.8346,27.8346,3200.0
2013-07-15 11:30:00,35.36,35.38,35.36,35.37,2400.0,27.8424,27.8582,27.8424,27.8503,2400.0
2013-07-15 11:35:00,35.37,35.37,35.34,35.34,4200.0,27.8503,27.8503,27.8267,27.8267,4200.0
2013-07-15 11:40:00,35.34,35.35,35.33,35.33,2600.0,27.8267,27.8346,27.8188,27.8188,2600.0
2013-07-15 11:45:00,35.34,35.34,35.33,35.33,2900.0,27.8267,27.8267,27.8188,27.8188,2900.0
2013-07-15 11:50:00,35.34,35.34,35.33,35.33,1000.0,27.8267,27.8267,27.8188,27.8188,1000.0
2013-07-15 11:55:00,35.34,35.34,35.3,35.31,4300.0,27.8267,27.8267,27.7952,27.8031,4300.0
2013-07-15 12:00:00,35.3,35.31,35.3,35.3,2000.0,27.7952,27.8031,27.7952,27.7952,2000.0
2013-07-15 12:05:00,35.3,35.3,35.3,35.3,1100.0,27.7952,27.7952,27.7952,27.7952,1100.0
2013-07-15 12:10:00,35.3,35.31,35.3,35.31,1700.0,27.7952,27.8031,27.7952,27.8031,1700.0
2013-07-15 12:15:00,35.3,35.32,35.3,35.32,9300.0,27.7952,27.8109,27.7952,27.8109,9300.0
2013-07-15 12:20:00,35.32,35.33,35.3,35.33,11700.0,27.8109,27.8188,27.7952,27.8188,11700.0
2013-07-15 12:25:00,35.33,35.35,35.32,35.35,6100.0,27.8188,27.8346,27.8109,27.8346,6100.0
2013-07-15 12:30:00,35.34,35.35,35.34,35.35,1800.0,27.8267,27.8346,27.8267,27.8346,1800.0
2013-07-15 12:35:00,35.35,35.37,35.34,35.35,7400.0,27.8346,27.8503,27.8267,27.8346,7400.0
2013-07-15 12:40:00,35.35,35.35,35.32,35.33,2700.0,27.8346,27.8346,27.8109,27.8188,2700.0
2013-07-15 12:45:00,35.32,35.32,35.32,35.32,2900.0,27.8109,27.8109,27.8109,27.8109,2900.0
2013-07-15 12:50:00,35.32,35.32,35.31,35.31,900.0,27.8109,27.8109,27.8031,27.8031,900.0
2013-07-15 12:55:00,35.32,35.33,35.32,35.33,1100.0,27.8109,27.8188,27.8109,27.8188,1100.0
2013-07-15 13:00:00,35.32,35.34,35.32,35.32,2300.0,27.8109,27.8267,27.8109,27.8109,2300.0
2013-07-15 13:05:00,35.33,35.34,35.33,35.33,1100.0,27.8188,27.8267,27.8188,27.8188,1100.0
2013-07-15 13:10:00,35.34,35.34,35.33,35.33,1200.0,27.8267,27.8267,27.8188,27.8188,1200.0
2013-07-15 13:15:00,35.33,35.35,35.33,35.34,2300.0,27.8188,27.8346,27.8188,27.8267,2300.0
2013-07-15 13:20:00,35.35,35.36,35.34,35.35,3700.0,27.8346,27.8424,27.8267,27.8346,3700.0
2013-07-15 13:25:00,35.34,35.36,35.34,35.35,4500.0,27.8267,27.8424,27.8267,27.8346,4500.0
2013-07-15 13:30:00,35.34,35.35,35.33,35.33,6100.0,27.8267,27.8346,27.8188,27.8188,6100.0
2013-07-15 13:35:00,35.33,35.33,35.32,35.32,2000.0,27.8188,27.8188,27.8109,27.8109,2000.0
2013-07-15 13:40:00,35.32,35.32,35.32,35.32,1200.0,27.8109,27.8109,27.8109,27.8109,1200.0
2013-07-15 13:45:00,35.32,35.32,35.3,35.3,1800.0,27.8109,27.8109,27.7952,27.7952,1800.0
2013-07-15 13:50:00,35.29,35.33,35.29,35.33,5700.0,27.7873,27.8188,27.7873,27.8188,5700.0
2013-07-15 13:55:00,35.34,35.35,35.33,35.35,3300.0,27.8267,27.8346,27.8188,27.8346,3300.0
2013-07-15 14:00:00,35.36,35.36,35.35,35.35,2200.0,27.8424,27.8424,27.8346,27.8346,2200.0
2013-07-15 14:05:00,35.36,35.36,35.34,35.34,7800.0,27.8424,27.8424,27.8267,27.8267,7800.0
2013-07-15 14:10:00,35.34,35.38,35.34,35.38,7000.0,27.8267,27.8582,27.8267,27.8582,7000.0
2013-07-15 14:15:00,35.38,35.38,35.35,35.36,8700.0,27.8582,27.8582,27.8346,27.8424,8700.0
2013-07-15 14:20:00,35.36,35.37,35.34,35.37,9800.0,27.8424,27.8503,27.8267,27.8503,9800.0
2013-07-15 14:25:00,35.37,35.37,35.34,35.34,21100.0,27.8503,27.8503,27.8267,27.8267,21100.0
2013-07-15 14:30:00,35.34,35.34,35.33,35.33,5100.0,27.8267,27.8267,27.8188,27.8188,5100.0
2013-07-15 14:35:00,35.33,35.33,35.3,35.3,10600.0,27.8188,27.8188,27.7952,27.7952,10600.0
2013-07-15 14:40:00,35.3,35.31,35.3,35.3,13700.0,27.7952,27.8031,27.7952,27.7952,13700.0
2013-07-15 14:45:00,35.3,35.31,35.29,35.3,15400.0,27.7952,27.8031,27.7873,27.7952,15400.0
2013-07-15 14:50:00,35.3,35.3,35.25,35.25,16100.0,27.7952,27.7952,27.7558,27.7558,16100.0
2013-07-15 14:55:00,35.26,35.29,35.26,35.28,14300.0,27.7637,27.7873,27.7637,27.7794,14300.0
2013-07-15 15:00:00,35.29,35.29,35.28,35.29,5300.0,27.7873,27.7873,27.7794,27.7873,5300.0
2013-07-15 15:05:00,35.28,35.29,35.27,35.28,8900.0,27.7794,27.7873,27.7716,27.7794,8900.0
2013-07-15 15:10:00,35.27,35.3,35.27,35.3,16600.0,27.7716,27.7952,27.7716,27.7952,16600.0
2013-07-15 15:15:00,35.3,35.31,35.29,35.31,5700.0,27.7952,27.8031,27.7873,27.8031,5700.0
2013-07-15 15:20:00,35.3,35.31,35.3,35.31,4200.0,27.7952,27.8031,27.7952,27.8031,4200.0
2013-07-15 15:25:00,35.31,35.32,35.3,35.3,6100.0,27.8031,27.8109,27.7952,27.7952,6100.0
2013-07-15 15:30:00,35.31,35.34,35.3,35.34,7300.0,27.8031,27.8267,27.7952,27.8267,7300.0
2013-07-15 15:35:00,35.34,35.34,35.32,35.33,4100.0,27.8267,27.8267,27.8109,27.8188,4100.0
2013-07-15 15:40:00,35.32,35.33,35.31,35.32,12900.0,27.8109,27.8188,27.8031,27.8109,12900.0
2013-07-15 15:45:00,35.33,35.34,35.32,35.34,7100.0,27.8188,27.8267,27.8109,27.8267,7100.0
2013-07-15 15:50:00,35.34,35.34,35.32,35.33,12300.0,27.8267,27.8267,27.8109,27.8188,12300.0
2013-07-15 15:55:00,35.33,35.33,35.31,35.32,47700.0,27.8188,27.8188,27.8031,27.8109,47700.0
2013-07-16 09:30:00,35.28,35.4,35.28,35.33,16000.0,27.7794,27.8739,27.7794,27.8188,16000.0
2013-07-16 09:35:00,35.33,35.35,35.22,35.23,9700.0,27.8188,27.8346,27.7322,27.7401,9700.0
2013-07-16 09:40:00,35.26,35.26,35.17,35.23,8400.0,27.7637,27.7637,27.6928,27.7401,8400.0
2013-07-16 09:45:00,35.21,35.22,35.2,35.22,3200.0,27.7243,27.7322,27.7165,27.7322,3200.0
2013-07-16 09:50:00,35.23,35.26,35.2,35.22,14000.0,27.7401,27.7637,27.7165,27.7322,14000.0
2013-07-16 09:55:00,35.22,35.29,35.22,35.26,5500.0,27.7322,27.7873,27.7322,27.7637,5500.0
2013-07-16 10:00:00,35.3,35.36,35.27,35.36,9900.0,27.7952,27.8424,27.7716,27.8424,9900.0
2013-07-16 10:05:00,35.35,35.35,35.27,35.28,23200.0,27.8346,27.8346,27.7716,27.7794,23200.0
2013-07-16 10:10:00,35.28,35.29,35.26,35.28,7100.0,27.7794,27.7873,27.7637,27.7794,7100.0
2013-07-16 10:15:00,35.28,35.29,35.23,35.26,8500.0,27.7794,27.7873,27.7401,27.7637,8500.0
2013-07-16 10:20:00,35.25,35.26,35.22,35.23,7200.0,27.7558,27.7637,27.7322,27.7401,7200.0
2013-07-16 10:25:00,35.24,35.27,35.23,35.25,3500.0,27.748,27.7716,27.7401,27.7558,3500.0
2013-07-16 10:30:00,35.26,35.27,35.19,35.21,13900.0,27.7637,27.7716,27.7086,27.7243,13900.0
2013-07-16 10:35:00,35.2,35.2,35.15,35.19,11800.0,27.7165,27.7165,27.6771,27.7086,11800.0
2013-07-16 10:40:00,35.2,35.22,35.19,35.2,3600.0,27.7165,27.7322,27.7086,27.7165,3600.0
2013-07-16 10:45:00,35.2,35.2,35.15,35.2,5300.0,27.7165,27.7165,27.6771,27.7165,5300.0
2013-07-16 10:50:00,35.2,35.2,35.15,35.15,3200.0,27.7165,27.7165,27.6771,27.6771,3200.0
2013-07-16 10:55:00,35.15,35.15,35.12,35.13,1200.0,27.6771,27.6771,27.6535,27.6613,1200.0
2013-07-16 11:00:00,35.12,35.14,35.12,35.13,8900.0,27.6535,27.6692,27.6535,27.6613,8900.0
2013-07-16 11:05:00,35.14,35.19,35.14,35.14,12800.0,27.6692,27.7086,27.6692,27.6692,12800.0
2013-07-16 11:10:00,35.14,35.18,35.13,35.14,6900.0,27.6692,27.7007,27.6613,27.6692,6900.0
2013-07-16 11:15:00,35.14,35.17,35.14,35.16,8900.0,27.6692,27.6928,27.6692,27.685,8900.0
2013-07-16 11:20:00,35.16,35.17,35.13,35.13,13500.0,27.685,27.6928,27.6613,27.6613,13500.0
2013-07-16 11:25:00,35.13,35.17,35.12,35.13,12800.0,27.6613,27.6928,27.6535,27.6613,12800.0
2013-07-16 11:30:00,35.14,35.16,35.13,35.13,6000.0,27.6692,27.685,27.6613,27.6613,6000.0
2013-07-16 11:35:00,35.14,35.14,35.11,35.12,9300.0,27.6692,27.6692,27.6456,27.6535,9300.0
2013-07-16 11:40:00,35.11,35.13,35.09,35.13,5900.0,27.6456,27.6613,27.6298,27.6613,5900.0
2013-07-16 11:45:00,35.13,35.13,35.07,35.08,12600.0,27.6613,27.6613,27.6141,27.622,12600.0
2013-07-16 11:50:00,35.08,35.12,35.08,35.12,10500.0,27.622,27.6535,27.622,27.6535,10500.0
2013-07-16 11:55:00,35.12,35.12,35.1,35.11,9300.0,27.6535,27.6535,27.6377,27.6456,9300.0
2013-07-16 12:00:00,35.11,35.11,35.07,35.09,11200.0,27.6456,27.6456,27.6141,27.6298,11200.0
2013-07-16 12:05:00,35.09,35.1,35.07,35.07,4900.0,27.6298,27.6377,27.6141,27.6141,4900.0
2013-07-16 12:10:00,35.07,35.08,35.07,35.07,9900.0,27.6141,27.622,27.6141,27.6141,9900.0
2013-07-16 12:15:00,35.08,35.11,35.08,35.11,7400.0,27.622,27.6456,27.622,27.6456,7400.0
2013-07-16 12:20:00,35.11,35.11,35.1,35.1,1800.0,27.6456,27.6456,27.6377,27.6377,1800.0
2013-07-16 12:25:00,35.11,35.11,35.08,35.1,3200.0,27.6456,27.6456,27.622,27.6377,3200.0
2013-07-16 12:30:00,35.09,35.11,35.09,35.11,5000.0,27.6298,27.6456,27.6298,27.6456,5000.0
2013-07-16 12:35:00,35.1,35.11,35.09,35.1,2800.0,27.6377,27.6456,27.6298,27.6377,2800.0
2013-07-16 12:40:00,35.1,35.12,35.1,35.11,3000.0,27.6377,27.6535,27.6377,27.6456,3000.0
2013-07-16 12:45:00,35.1,35.12,35.1,35.12,4800.0,27.6377,27.6535,27.6377,27.6535,4800.0
2013-07-16 12:50:00,35.12,35.13,35.1,35.11,3200.0,27.6535,27.6613,27.6377,27.6456,3200.0
2013-07-16 12:55:00,35.11,35.12,35.1,35.11,3000.0,27.6456,27.6535,27.6377,27.6456,3000.0
2013-07-16 13:00:00,35.11,35.11,35.09,35.11,15400.0,27.6456,27.6456,27.6298,27.6456,15400.0
2013-07-16 13:05:00,35.11,35.11,35.1,35.11,2000.0,27.6456,27.6456,27.6377,27.6456,2000.0
2013-07-16 13:10:00,35.11,35.12,35.09,35.1,20500.0,27.6456,27.6535,27.6298,27.6377,20500.0
2013-07-16 13:15:00,35.1,35.1,35.06,35.07,7400.0,27.6377,27.6377,27.6062,27.6141,7400.0
2013-07-16 13:20:00,35.07,35.08,35.06,35.06,11400.0,27.6141,27.622,27.6062,27.6062,11400.0
2013-07-16 13:25:00,35.06,35.06,35.04,35.04,3500.0,27.6062,27.6062,27.5905,27.5905,3500.0
2013-07-16 13:30:00,35.04,35.05,35.02,35.05,6200.0,27.5905,27.5983,27.5747,27.5983,6200.0
2013-07-16 13:35:00,35.05,35.05,35.03,35.04,5800.0,27.5983,27.5983,27.5826,27.5905,5800.0
2013-07-16 13:40:00,35.04,35.08,35.04,35.08,3900.0,27.5905,27.622,27.5905,27.622,3900.0
2013-07-16 13:45:00,35.08,35.08,35.06,35.06,5800.0,27.622,27.622,27.6062,27.6062,5800.0
2013-07-16 13:50:00,35.06,35.07,35.06,35.07,1800.0,27.6062,27.6141,27.6062,27.6141,1800.0
2013-07-16 13:55:00,35.06,35.09,35.06,35.08,32700.0,27.6062,27.6298,27.6062,27.622,32700.0
2013-07-16 14:00:00,35.08,35.08,35.05,35.05,3700.0,27.622,27.622,27.5983,27.5983,3700.0
2013-07-16 14:05:00,35.06,35.07,35.05,35.05,6200.0,27.6062,27.6141,27.5983,27.5983,6200.0
2013-07-16 14:10:00,35.05,35.08,35.03,35.07,8200.0,27.5983,27.622,27.5826,27.6141,8200.0
2013-07-16 14:15:00,35.07,35.08,35.06,35.08,4600.0,27.6141,27.622,27.6062,27.622,4600.0
2013-07-16 14:20:00,35.07,35.08,35.05,35.05,6300.0,27.6141,27.622,27.5983,27.5983,6300.0
2013-07-16 14:25:00,35.05,35.07,35.04,35.07,4200.0,27.5983,27.6141,27.5905,27.6141,4200.0
2013-07-16 14:30:00,35.07,35.1,35.07,35.1,4700.0,27.6141,27.6377,27.6141,27.6377,4700.0
2013-07-16 14:35:00,35.09,35.1,35.08,35.09,9500.0,27.6298,27.6377,27.622,27.6298,9500.0
2013-07-16 14:40:00,35.09,35.12,35.09,35.1,11200.0,27.6298,27.6535,27.6298,27.6377,11200.0
2013-07-16 14:45:00,35.09,35.12,35.09,35.11,4300.0,27.6298,27.6535,27.6298,27.6456,4300.0
2013-07-16 14:50:00,35.11,35.12,35.09,35.09,4500.0,27.6456,27.6535,27.6298,27.6298,4500.0
2013-07-16 14:55:00,35.09,35.1,35.09,35.1,3800.0,27.6298,27.6377,27.6298,27.6377,3800.0
2013-07-16 15:00:00,35.09,35.09,35.07,35.08,5000.0,27.6298,27.6298,27.6141,27.622,5000.0
2013-07-16 15:05:00,35.08,35.09,35.08,35.08,7700.0,27.622,27.6298,27.622,27.622,7700.0
2013-07-16 15:10:00,35.08,35.09,35.06,35.06,6800.0,27.622,27.6298,27.6062,27.6062,6800.0
2013-07-16 15:15:00,35.07,35.09,35.07,35.07,11200.0,27.6141,27.6298,27.6141,27.6141,11200.0
2013-07-16 15:20:00,35.07,35.11,35.07,35.09,9700.0,27.6141,27.6456,27.6141,27.6298,9700.0
2013-07-16 15:25:00,35.09,35.12,35.09,35.11,6400.0,27.6298,27.6535,27.6298,27.6456,6400.0
2013-07-16 15:30:00,35.11,35.13,35.09,35.12,15100.0,27.6456,27.6613,27.6298,27.6535,15100.0
2013-07-16 15:35:00,35.11,35.13,35.1,35.11,13000.0,27.6456,27.6613,27.6377,27.6456,13000.0
2013-07-16 15:40:00,35.12,35.12,35.1,35.1,7300.0,27.6535,27.6535,27.6377,27.6377,7300.0
2013-07-16 15:45:00,35.11,35.15,35.11,35.13,32500.0,27.6456,27.6771,27.6456,27.6613,32500.0
2013-07-16 15:50:00,35.14,35.15,35.13,35.15,26400.0,27.6692,27.6771,27.6613,27.6771,26400.0
2013-07-16 15:55:00,35.14,35.15,35.12,35.13,54900.0,27.6692,27.6771,27.6535,27.6613,54900.0
2013-07-17 09:30:00,35.27,35.33,35.25,35.33,9100.0,27.7716,27.8188,27.7558,27.8188,9100.0
2013-07-17 09:35:00,35.32,35.34,35.25,35.25,2400.0,27.8109,27.8267,27.7558,27.7558,2400.0
2013-07-17 09:40:00,35.25,35.28,35.24,35.24,2300.0,27.7558,27.7794,27.748,27.748,2300.0
2013-07-17 09:45:00,35.2,35.26,35.2,35.23,20400.0,27.7165,27.7637,27.7165,27.7401,20400.0
2013-07-17 09:50:00,35.23,35.23,35.16,35.16,8900.0,27.7401,27.7401,27.685,27.685,8900.0
2013-07-17 09:55:00,35.16,35.18,35.12,35.16,5000.0,27.685,27.7007,27.6535,27.685,5000.0
2013-07-17 10:00:00,35.16,35.21,35.16,35.17,5400.0,27.685,27.7243,27.685,27.6928,5400.0
2013-07-17 10:05:00,35.17,35.19,35.14,35.17,4300.0,27.6928,27.7086,27.6692,27.6928,4300.0
2013-07-17 10:10:00,35.16,35.23,35.15,35.21,2800.0,27.685,27.7401,27.6771,27.7243,2800.0
2013-07-17 10:15:00,35.22,35.23,35.18,35.23,10600.0,27.7322,27.7401,27.7007,27.7401,10600.0
2013-07-17 10:20:00,35.24,35.24,35.2,35.21,2400.0,27.748,27.748,27.7165,27.7243,2400.0
2013-07-17 10:25:00,35.22,35.23,35.2,35.2,4900.0,27.7322,27.7401,27.7165,27.7165,4900.0
2013-07-17 10:30:00,35.21,35.22,35.2,35.22,3800.0,27.7243,27.7322,27.7165,27.7322,3800.0
2013-07-17 10:35:00,35.23,35.27,35.2,35.21,16800.0,27.7401,27.7716,27.7165,27.7243,16800.0
2013-07-17 10:40:00,35.19,35.19,35.15,35.15,1800.0,27.7086,27.7086,27.6771,27.6771,1800.0
2013-07-17 10:45:00,35.14,35.15,35.09,35.15,5200.0,27.6692,27.6771,27.6298,27.6771,5200.0
2013-07-17 10:50:00,35.14,35.14,35.1,35.11,1400.0,27.6692,27.6692,27.6377,27.6456,1400.0
2013-07-17 10:55:00,35.11,35.17,35.11,35.17,3100.0,27.6456,27.6928,27.6456,27.6928,3100.0
2013-07-17 11:00:00,35.18,35.21,35.18,35.2,2300.0,27.7007,27.7243,27.7007,27.7165,2300.0
2013-07-17 11:05:00,35.21,35.22,35.18,35.19,18000.0,27.7243,27.7322,27.7007,27.7086,18000.0
2013-07-17 11:10:00,35.19,35.21,35.17,35.18,5100.0,27.7086,27.7243,27.6928,27.7007,5100.0
2013-07-17 11:15:00,35.18,35.22,35.18,35.2,5200.0,27.7007,27.7322,27.7007,27.7165,5200.0
2013-07-17 11:20:00,35.2,35.2,35.13,35.13,4300.0,27.7165,27.7165,27.6613,27.6613,4300.0
2013-07-17 11:25:00,35.13,35.16,35.12,35.16,3700.0,27.6613,27.685,27.6535,27.685,3700.0
2013-07-17 11:30:00,35.16,35.17,35.15,35.16,1800.0,27.685,27.6928,27.6771,27.685,1800.0
2013-07-17 11:35:00,35.16,35.17,35.14,35.15,4300.0,27.685,27.6928,27.6692,27.6771,4300.0
2013-07-17 11:40:00,35.14,35.16,35.13,35.15,5100.0,27.6692,27.685,27.6613,27.6771,5100.0
2013-07-17 11:45:00,35.15,35.15,35.12,35.12,2400.0,27.6771,27.6771,27.6535,27.6535,2400.0
2013-07-17 11:50:00,35.12,35.12,35.07,35.11,4900.0,27.6535,27.6535,27.6141,27.6456,4900.0
2013-07-17 11:55:00,35.1,35.14,35.1,35.13,11700.0,27.6377,27.6692,27.6377,27.6613,11700.0
2013-07-17 12:00:00,35.13,35.16,35.1,35.15,44000.0,27.6613,27.685,27.6377,27.6771,44000.0
2013-07-17 12:05:00,35.16,35.18,35.15,35.18,5800.0,27.685,27.7007,27.6771,27.7007,5800.0
2013-07-17 12:10:00,35.19,35.2,35.18,35.19,4900.0,27.7086,27.7165,27.7007,27.7086,4900.0
2013-07-17 12:15:00,35.19,35.2,35.16,35.2,7200.0,27.7086,27.7165,27.685,27.7165,7200.0
2013-07-17 12:20:00,35.21,35.21,35.18,35.18,1100.0,27.7243,27.7243,27.7007,27.7007,1100.0
2013-07-17 12:25:00,35.18,35.18,35.15,35.15,5100.0,27.7007,27.7007,27.6771,27.6771,5100.0
2013-07-17 12:30:00,35.15,35.18,35.15,35.18,8900.0,27.6771,27.7007,27.6771,27.7007,8900.0
2013-07-17 12:35:00,35.17,35.17,35.13,35.13,1000.0,27.6928,27.6928,27.6613,27.6613,1000.0
2013-07-17 12:40:00,35.13,35.13,35.1,35.11,8900.0,27.6613,27.6613,27.6377,27.6456,8900.0
2013-07-17 12:45:00,35.12,35.12,35.09,35.09,3600.0,27.6535,27.6535,27.6298,27.6298,3600.0
2013-07-17 12:50:00,35.09,35.09,35.04,35.06,5200.0,27.6298,27.6298,27.5905,27.6062,5200.0
2013-07-17 12:55:00,35.06,35.06,35.04,35.06,3800.0,27.6062,27.6062,27.5905,27.6062,3800.0
2013-07-17 13:00:00,35.06,35.08,35.06,35.08,2000.0,27.6062,27.622,27.6062,27.622,2000.0
2013-07-17 13:05:00,35.09,35.1,35.09,35.1,2500.0,27.6298,27.6377,27.6298,27.6377,2500.0
2013-07-17 13:10:00,35.11,35.12,35.1,35.12,1600.0,27.6456,27.6535,27.6377,27.6535,1600.0
2013-07-17 13:15:00,35.12,35.17,35.11,35.16,3700.0,27.6535,27.6928,27.6456,27.685,3700.0
2013-07-17 13:20:00,35.17,35.19,35.16,35.16,9700.0,27.6928,27.7086,27.685,27.685,9700.0
2013-07-17 13:25:00,35.16,35.16,35.13,35.15,3800.0,27.685,27.685,27.6613,27.6771,3800.0
2013-07-17 13:30:00,35.14,35.14,35.11,35.11,5000.0,27.6692,27.6692,27.6456,27.6456,5000.0
2013-07-17 13:35:00,35.12,35.14,35.12,35.14,6300.0,27.6535,27.6692,27.6535,27.6692,6300.0
2013-07-17 13:40:00,35.14,35.15,35.14,35.15,1500.0,27.6692,27.6771,27.6692,27.6771,1500.0
2013-07-17 13:45:00,35.14,35.14,35.12,35.13,5100.0,27.6692,27.6692,27.6535,27.6613,5100.0
2013-07-17 13:50:00,35.13,35.13,35.11,35.12,3300.0,27.6613,27.6613,27.6456,27.6535,3300.0
2013-07-17 13:55:00,35.12,35.14,35.12,35.12,7100.0,27.6535,27.6692,27.6535,27.6535,7100.0
2013-07-17 14:00:00,35.13,35.13,35.12,35.12,200.0,27.6613,27.6613,27.6535,27.6535,200.0
2013-07-17 14:05:00,35.11,35.11,35.09,35.1,3100.0,27.6456,27.6456,27.6298,27.6377,3100.0
2013-07-17 14:10:00,35.11,35.12,35.09,35.1,8900.0,27.6456,27.6535,27.6298,27.6377,8900.0
2013-07-17 14:15:00,35.09,35.09,35.09,35.09,3100.0,27.6298,27.6298,27.6298,27.6298,3100.0
2013-07-17 14:20:00,35.08,35.08,35.07,35.08,2900.0,27.622,27.622,27.6141,27.622,2900.0
2013-07-17 14:25:00,35.09,35.1,35.09,35.1,1000.0,27.6298,27.6377,27.6298,27.6377,1000.0
2013-07-17 14:30:00,35.1,35.1,35.08,35.08,2500.0,27.6377,27.6377,27.622,27.622,2500.0
2013-07-17 14:35:00,35.08,35.09,35.08,35.09,4100.0,27.622,27.6298,27.622,27.6298,4100.0
2013-07-17 14:40:00,35.1,35.1,35.09,35.09,4600.0,27.6377,27.6377,27.6298,27.6298,4600.0
2013-07-17 14:45:00,35.09,35.09,35.07,35.07,4100.0,27.6298,27.6298,27.6141,27.6141,4100.0
2013-07-17 14:50:00,35.06,35.08,35.06,35.07,8900.0,27.6062,27.622,27.6062,27.6141,8900.0
2013-07-17 14:55:00,35.07,35.08,35.07,35.07,19600.0,27.6141,27.622,27.6141,27.6141,19600.0
2013-07-17 15:00:00,35.07,35.08,35.07,35.08,19600.0,27.6141,27.622,27.6141,27.622,19600.0
2013-07-17 15:05:00,35.08,35.08,35.07,35.07,6000.0,27.622,27.622,27.6141,27.6141,6000.0
2013-07-17 15:10:00,35.07,35.07,35.05,35.05,3500.0,27.6141,27.6141,27.5983,27.5983,3500.0
2013-07-17 15:15:00,35.05,35.06,35.04,35.06,5000.0,27.5983,27.6062,27.5905,27.6062,5000.0
2013-07-17 15:20:00,35.07,35.08,35.06,35.07,3600.0,27.6141,27.622,27.6062,27.6141,3600.0
2013-07-17 15:25:00,35.07,35.08,35.06,35.06,5800.0,27.6141,27.622,27.6062,27.6062,5800.0
2013-07-17 15:30:00,35.06,35.07,35.03,35.03,13500.0,27.6062,27.6141,27.5826,27.5826,13500.0
2013-07-17 15:35:00,35.03,35.03,35.01,35.02,20300.0,27.5826,27.5826,27.5668,27.5747,20300.0
2013-07-17 15:40:00,35.02,35.02,35.0,35.01,23100.0,27.5747,27.5747,27.559,27.5668,23100.0
2013-07-17 15:45:00,35.02,35.09,35.01,35.09,43200.0,27.5747,27.6298,27.5668,27.6298,43200.0
2013-07-17 15:50:00,35.09,35.1,35.09,35.1,49400.0,27.6298,27.6377,27.6298,27.6377,49400.0
2013-07-17 15:55:00,35.1,35.13,35.09,35.13,85200.0,27.6377,27.6613,27.6298,27.6613,85200.0
2013-07-18 09:30:00,35.18,35.3,35.15,35.3,11100.0,27.7007,27.7952,27.6771,27.7952,11100.0
2013-07-18 09:35:00,35.3,35.3,35.24,35.3,5500.0,27.7952,27.7952,27.748,27.7952,5500.0
2013-07-18 09:40:00,35.29,35.32,35.26,35.31,20500.0,27.7873,27.8109,27.7637,27.8031,20500.0
2013-07-18 09:45:00,35.31,35.33,35.29,35.32,9700.0,27.8031,27.8188,27.7873,27.8109,9700.0
2013-07-18 09:50:00,35.31,35.4,35.31,35.38,14800.0,27.8031,27.8739,27.8031,27.8582,14800.0
2013-07-18 09:55:00,35.39,35.42,35.36,35.38,12600.0,27.8661,27.8897,27.8424,27.8582,12600.0
2013-07-18 10:00:00,35.4,35.46,35.37,35.44,13600.0,27.8739,27.9212,27.8503,27.9054,13600.0
2013-07-18 10:05:00,35.43,35.43,35.37,35.4,6900.0,27.8976,27.8976,27.8503,27.8739,6900.0
2013-07-18 10:10:00,35.42,35.48,35.41,35.45,8100.0,27.8897,27.9369,27.8818,27.9133,8100.0
2013-07-18 10:15:00,35.45,35.5,35.43,35.49,10000.0,27.9133,27.9527,27.8976,27.9448,10000.0
2013-07-18 10:20:00,35.49,35.54,35.48,35.53,20700.0,27.9448,27.9842,27.9369,27.9763,20700.0
2013-07-18 10:25:00,35.54,35.59,35.13,35.42,165000.0,27.9842,28.0235,27.6613,27.8897,165000.0
2013-07-18 10:30:00,35.4,35.46,35.39,35.41,12200.0,27.8739,27.9212,27.8661,27.8818,12200.0
2013-07-18 10:35:00,35.4,35.44,35.38,35.4,7200.0,27.8739,27.9054,27.8582,27.8739,7200.0
2013-07-18 10:40:00,35.41,35.43,35.41,35.43,7700.0,27.8818,27.8976,27.8818,27.8976,7700.0
2013-07-18 10:45:00,35.43,35.43,35.38,35.41,7700.0,27.8976,27.8976,27.8582,27.8818,7700.0
2013-07-18 10:50:00,35.41,35.41,35.38,35.39,23500.0,27.8818,27.8818,27.8582,27.8661,23500.0
2013-07-18 10:55:00,35.39,35.41,35.37,35.38,3800.0,27.8661,27.8818,27.8503,27.8582,3800.0
2013-07-18 11:00:00,35.38,35.41,35.38,35.41,5400.0,27.8582,27.8818,27.8582,27.8818,5400.0
2013-07-18 11:05:00,35.41,35.41,35.37,35.39,7400.0,27.8818,27.8818,27.8503,27.8661,7400.0
2013-07-18 11:10:00,35.39,35.39,35.36,35.37,6100.0,27.8661,27.8661,27.8424,27.8503,6100.0
2013-07-18 11:15:00,35.38,35.4,35.37,35.37,9100.0,27.8582,27.8739,27.8503,27.8503,9100.0
2013-07-18 11:20:00,35.36,35.38,35.35,35.36,9000.0,27.8424,27.8582,27.8346,27.8424,9000.0
2013-07-18 11:25:00,35.35,35.36,35.32,35.32,6200.0,27.8346,27.8424,27.8109,27.8109,6200.0
2013-07-18 11:30:00,35.32,35.32,35.27,35.28,8300.0,27.8109,27.8109,27.7716,27.7794,8300.0
2013-07-18 11:35:00,35.28,35.3,35.27,35.28,7800.0,27.7794,27.7952,27.7716,27.7794,7800.0
2013-07-18 11:40:00,35.28,35.29,35.24,35.26,11000.0,27.7794,27.7873,27.748,27.7637,11000.0
2013-07-18 11:45:00,35.27,35.27,35.24,35.26,3200.0,27.7716,27.7716,27.748,27.7637,3200.0
2013-07-18 11:50:00,35.26,35.29,35.26,35.28,4600.0,27.7637,27.7873,27.7637,27.7794,4600.0
2013-07-18 11:55:00,35.28,35.3,35.28,35.28,4400.0,27.7794,27.7952,27.7794,27.7794,4400.0
2013-07-18 12:00:00,35.29,35.31,35.29,35.31,2200.0,27.7873,27.8031,27.7873,27.8031,2200.0
2013-07-18 12:05:00,35.31,35.36,35.3,35.31,8800.0,27.8031,27.8424,27.7952,27.8031,8800.0
2013-07-18 12:10:00,35.32,35.36,35.29,35.36,4400.0,27.8109,27.8424,27.7873,27.8424,4400.0
2013-07-18 12:15:00,35.37,35.38,35.35,35.36,2800.0,27.8503,27.8582,27.8346,27.8424,2800.0
2013-07-18 12:20:00,35.37,35.39,35.36,35.38,5200.0,27.8503,27.8661,27.8424,27.8582,5200.0
2013-07-18 12:25:00,35.38,35.39,35.37,35.37,3200.0,27.8582,27.8661,27.8503,27.8503,3200.0
2013-07-18 12:30:00,35.37,35.39,35.36,35.37,3800.0,27.8503,27.8661,27.8424,27.8503,3800.0
2013-07-18 12:35:00,35.37,35.39,35.34,35.37,4400.0,27.8503,27.8661,27.8267,27.8503,4400.0
2013-07-18 12:40:00,35.38,35.39,35.35,35.35,3800.0,27.8582,27.8661,27.8346,27.8346,3800.0
2013-07-18 12:45:00,35.34,35.35,35.34,35.34,3000.0,27.8267,27.8346,27.8267,27.8267,3000.0
2013-07-18 12:50:00,35.34,35.34,35.31,35.32,5700.0,27.8267,27.8267,27.8031,27.8109,5700.0
2013-07-18 12:55:00,35.33,35.33,35.3,35.32,2500.0,27.8188,27.8188,27.7952,27.8109,2500.0
2013-07-18 13:00:00,35.32,35.34,35.3,35.34,4800.0,27.8109,27.8267,27.7952,27.8267,4800.0
2013-07-18 13:05:00,35.33,35.33,35.31,35.31,3600.0,27.8188,27.8188,27.8031,27.8031,3600.0
2013-07-18 13:10:00,35.32,35.34,35.32,35.32,2800.0,27.8109,27.8267,27.8109,27.8109,2800.0
2013-07-18 13:15:00,35.32,35.32,35.31,35.32,1800.0,27.8109,27.8109,27.8031,27.8109,1800.0
2013-07-18 13:20:00,35.32,35.32,35.29,35.3,3500.0,27.8109,27.8109,27.7873,27.7952,3500.0
2013-07-18 13:25:00,35.31,35.32,35.29,35.31,2600.0,27.8031,27.8109,27.7873,27.8031,2600.0
2013-07-18 13:30:00,35.31,35.32,35.29,35.29,10500.0,27.8031,27.8109,27.7873,27.7873,10500.0
2013-07-18 13:35:00,35.3,35.33,35.3,35.31,4000.0,27.7952,27.8188,27.7952,27.8031,4000.0
2013-07-18 13:40:00,35.32,35.32,35.3,35.3,5000.0,27.8109,27.8109,27.7952,27.7952,5000.0
2013-07-18 13:45:00,35.3,35.3,35.27,35.27,2200.0,27.7952,27.7952,27.7716,27.7716,2200.0
2013-07-18 13:50:00,35.27,35.29,35.26,35.29,3400.0,27.7716,27.7873,27.7637,27.7873,3400.0
2013-07-18 13:55:00,35.29,35.31,35.29,35.31,4400.0,27.7873,27.8031,27.7873,27.8031,4400.0
2013-07-18 14:00:00,35.31,35.33,35.3,35.3,5300.0,27.8031,27.8188,27.7952,27.7952,5300.0
2013-07-18 14:05:00,35.3,35.31,35.29,35.31,5600.0,27.7952,27.8031,27.7873,27.8031,5600.0
2013-07-18 14:10:00,35.3,35.33,35.3,35.33,5400.0,27.7952,27.8188,27.7952,27.8188,5400.0
2013-07-18 14:15:00,35.34,35.34,35.3,35.31,3900.0,27.8267,27.8267,27.7952,27.8031,3900.0
2013-07-18 14:20:00,35.31,35.35,35.31,35.35,5100.0,27.8031,27.8346,27.8031,27.8346,5100.0
2013-07-18 14:25:00,35.35,35.35,35.34,35.35,2400.0,27.8346,27.8346,27.8267,27.8346,2400.0
2013-07-18 14:30:00,35.35,35.38,35.35,35.38,3700.0,27.8346,27.8582,27.8346,27.8582,3700.0
2013-07-18 14:35:00,35.37,35.38,35.36,35.36,12500.0,27.8503,27.8582,27.8424,27.8424,12500.0
2013-07-18 14:40:00,35.37,35.38,35.36,35.36,5400.0,27.8503,27.8582,27.8424,27.8424,5400.0
2013-07-18 14:45:00,35.36,35.38,35.35,35.35,8100.0,27.8424,27.8582,27.8346,27.8346,8100.0
2013-07-18 14:50:00,35.36,35.37,35.36,35.36,3300.0,27.8424,27.8503,27.8424,27.8424,3300.0
2013-07-18 14:55:00,35.36,35.38,35.35,35.38,4300.0,27.8424,27.8582,27.8346,27.8582,4300.0
2013-07-18 15:00:00,35.39,35.4,35.39,35.4,3500.0,27.8661,27.8739,27.8661,27.8739,3500.0
2013-07-18 15:05:00,35.41,35.45,35.41,35.43,10600.0,27.8818,27.9133,27.8818,27.8976,10600.0
2013-07-18 15:10:00,35.42,35.43,35.41,35.42,8700.0,27.8897,27.8976,27.8818,27.8897,8700.0
2013-07-18 15:15:00,35.43,35.43,35.41,35.42,5400.0,27.8976,27.8976,27.8818,27.8897,5400.0
2013-07-18 15:20:00,35.41,35.42,35.39,35.41,8900.0,27.8818,27.8897,27.8661,27.8818,8900.0
2013-07-18 15:25:00,35.41,35.44,35.41,35.44,2500.0,27.8818,27.9054,27.8818,27.9054,2500.0
2013-07-18 15:30:00,35.43,35.45,35.42,35.45,11400.0,27.8976,27.9133,27.8897,27.9133,11400.0
2013-07-18 15:35:00,35.45,35.46,35.42,35.43,17900.0,27.9133,27.9212,27.8897,27.8976,17900.0
2013-07-18 15:40:00,35.44,35.46,35.43,35.43,16300.0,27.9054,27.9212,27.8976,27.8976,16300.0
2013-07-18 15:45:00,35.43,35.45,35.41,35.41,25200.0,27.8976,27.9133,27.8818,27.8818,25200.0
2013-07-18 15:50:00,35.41,35.42,35.41,35.41,13300.0,27.8818,27.8897,27.8818,27.8818,13300.0
2013-07-18 15:55:00,35.41,35.45,35.4,35.43,67100.0,27.8818,27.9133,27.8739,27.8976,67100.0
2013-07-19 09:30:00,35.46,35.5,35.31,35.31,179900.0,27.9212,27.9527,27.8031,27.8031,179900.0
2013-07-19 09:35:00,35.31,35.31,35.21,35.21,17400.0,27.8031,27.8031,27.7243,27.7243,17400.0
2013-07-19 09:40:00,35.22,35.33,35.22,35.25,4200.0,27.7322,27.8188,27.7322,27.7558,4200.0
2013-07-19 09:45:00,35.24,35.27,35.23,35.26,8300.0,27.748,27.7716,27.7401,27.7637,8300.0
2013-07-19 09:50:00,35.25,35.26,35.21,35.25,4200.0,27.7558,27.7637,27.7243,27.7558,4200.0
2013-07-19 09:55:00,35.26,35.3,35.24,35.29,16000.0,27.7637,27.7952,27.748,27.7873,16000.0
2013-07-19 10:00:00,35.29,35.3,35.27,35.28,7000.0,27.7873,27.7952,27.7716,27.7794,7000.0
2013-07-19 10:05:00,35.27,35.27,35.25,35.25,5000.0,27.7716,27.7716,27.7558,27.7558,5000.0
2013-07-19 10:10:00,35.25,35.27,35.24,35.25,7700.0,27.7558,27.7716,27.748,27.7558,7700.0
2013-07-19 10:15:00,35.25,35.25,35.19,35.2,6400.0,27.7558,27.7558,27.7086,27.7165,6400.0
2013-07-19 10:20:00,35.19,35.19,35.14,35.14,7900.0,27.7086,27.7086,27.6692,27.6692,7900.0
2013-07-19 10:25:00,35.14,35.16,35.12,35.13,6300.0,27.6692,27.685,27.6535,27.6613,6300.0
2013-07-19 10:30:00,35.13,35.21,35.12,35.2,8000.0,27.6613,27.7243,27.6535,27.7165,8000.0
2013-07-19 10:35:00,35.19,35.19,35.13,35.14,7600.0,27.7086,27.7086,27.6613,27.6692,7600.0
2013-07-19 10:40:00,35.13,35.14,35.11,35.13,7100.0,27.6613,27.6692,27.6456,27.6613,7100.0
2013-07-19 10:45:00,35.14,35.14,35.11,35.11,3000.0,27.6692,27.6692,27.6456,27.6456,3000.0
2013-07-19 10:50:00,35.12,35.14,35.12,35.13,5400.0,27.6535,27.6692,27.6535,27.6613,5400.0
2013-07-19 10:55:00,35.12,35.13,35.11,35.12,12700.0,27.6535,27.6613,27.6456,27.6535,12700.0
2013-07-19 11:00:00,35.13,35.16,35.13,35.14,5700.0,27.6613,27.685,27.6613,27.6692,5700.0
2013-07-19 11:05:00,35.15,35.15,35.09,35.09,7600.0,27.6771,27.6771,27.6298,27.6298,7600.0
2013-07-19 11:10:00,35.09,35.11,35.09,35.1,5200.0,27.6298,27.6456,27.6298,27.6377,5200.0
2013-07-19 11:15:00,35.09,35.09,35.07,35.08,5900.0,27.6298,27.6298,27.6141,27.622,5900.0
2013-07-19 11:20:00,35.09,35.11,35.09,35.11,5700.0,27.6298,27.6456,27.6298,27.6456,5700.0
2013-07-19 11:25:00,35.11,35.12,35.09,35.1,10100.0,27.6456,27.6535,27.6298,27.6377,10100.0
2013-07-19 11:30:00,35.09,35.09,35.08,35.08,6800.0,27.6298,27.6298,27.622,27.622,6800.0
2013-07-19 11:35:00,35.09,35.09,35.08,35.08,8700.0,27.6298,27.6298,27.622,27.622,8700.0
2013-07-19 11:40:00,35.08,35.09,35.07,35.08,4700.0,27.622,27.6298,27.6141,27.622,4700.0
2013-07-19 11:45:00,35.08,35.09,35.05,35.05,6300.0,27.622,27.6298,27.5983,27.5983,6300.0
2013-07-19 11:50:00,35.05,35.05,35.03,35.05,6000.0,27.5983,27.5983,27.5826,27.5983,6000.0
2013-07-19 11:55:00,35.05,35.05,35.02,35.03,5700.0,27.5983,27.5983,27.5747,27.5826,5700.0
2013-07-19 12:00:00,35.02,35.03,35.02,35.02,3700.0,27.5747,27.5826,27.5747,27.5747,3700.0
2013-07-19 12:05:00,35.02,35.04,35.02,35.02,3200.0,27.5747,27.5905,27.5747,27.5747,3200.0
2013-07-19 12:10:00,35.02,35.02,35.01,35.02,2800.0,27.5747,27.5747,27.5668,27.5747,2800.0
2013-07-19 12:15:00,35.01,35.03,35.01,35.02,5900.0,27.5668,27.5826,27.5668,27.5747,5900.0
2013-07-19 12:20:00,35.02,35.04,35.02,35.04,4700.0,27.5747,27.5905,27.5747,27.5905,4700.0
2013-07-19 12:25:00,35.05,35.09,35.05,35.08,7800.0,27.5983,27.6298,27.5983,27.622,7800.0
2013-07-19 12:30:00,35.09,35.1,35.07,35.07,7600.0,27.6298,27.6377,27.6141,27.6141,7600.0
2013-07-19 12:35:00,35.06,35.11,35.06,35.09,3800.0,27.6062,27.6456,27.6062,27.6298,3800.0
2013-07-19 12:40:00,35.09,35.11,35.09,35.11,3900.0,27.6298,27.6456,27.6298,27.6456,3900.0
2013-07-19 12:45:00,35.11,35.11,35.09,35.11,7000.0,27.6456,27.6456,27.6298,27.6456,7000.0
2013-07-19 12:50:00,35.11,35.11,35.08,35.08,6100.0,27.6456,27.6456,27.622,27.622,6100.0
2013-07-19 12:55:00,35.07,35.09,35.07,35.09,1900.0,27.6141,27.6298,27.6141,27.6298,1900.0
2013-07-19 13:00:00,35.1,35.11,35.09,35.09,6200.0,27.6377,27.6456,27.6298,27.6298,6200.0
2013-07-19 13:05:00,35.09,35.12,35.09,35.11,6500.0,27.6298,27.6535,27.6298,27.6456,6500.0
2013-07-19 13:10:00,35.1,35.12,35.09,35.12,4000.0,27.6377,27.6535,27.6298,27.6535,4000.0
2013-07-19 13:15:00,35.11,35.12,35.1,35.12,9300.0,27.6456,27.6535,27.6377,27.6535,9300.0
2013-07-19 13:20:00,35.12,35.13,35.1,35.12,5000.0,27.6535,27.6613,27.6377,27.6535,5000.0
2013-07-19 13:25:00,35.12,35.12,35.11,35.11,900.0,27.6535,27.6535,27.6456,27.6456,900.0
2013-07-19 13:30:00,35.12,35.12,35.1,35.11,10600.0,27.6535,27.6535,27.6377,27.6456,10600.0
2013-07-19 13:35:00,35.11,35.12,35.1,35.12,5700.0,27.6456,27.6535,27.6377,27.6535,5700.0
2013-07-19 13:40:00,35.11,35.15,35.11,35.15,2000.0,27.6456,27.6771,27.6456,27.6771,2000.0
2013-07-19 13:45:00,35.15,35.17,35.13,35.15,10800.0,27.6771,27.6928,27.6613,27.6771,10800.0
2013-07-19 13:50:00,35.15,35.16,35.15,35.15,4600.0,27.6771,27.685,27.6771,27.6771,4600.0
2013-07-19 13:55:00,35.15,35.17,35.14,35.16,35800.0,27.6771,27.6928,27.6692,27.685,35800.0
2013-07-19 14:00:00,35.16,35.16,35.14,35.15,13800.0,27.685,27.685,27.6692,27.6771,13800.0
2013-07-19 14:05:00,35.15,35.16,35.14,35.15,8000.0,27.6771,27.685,27.6692,27.6771,8000.0
2013-07-19 14:10:00,35.15,35.18,35.14,35.17,18400.0,27.6771,27.7007,27.6692,27.6928,18400.0
2013-07-19 14:15:00,35.16,35.18,35.16,35.18,16800.0,27.685,27.7007,27.685,27.7007,16800.0
2013-07-19 14:20:00,35.18,35.19,35.17,35.19,6900.0,27.7007,27.7086,27.6928,27.7086,6900.0
2013-07-19 14:25:00,35.19,35.2,35.19,35.2,5500.0,27.7086,27.7165,27.7086,27.7165,5500.0
2013-07-19 14:30:00,35.2,35.21,35.19,35.2,10000.0,27.7165,27.7243,27.7086,27.7165,10000.0
2013-07-19 14:35:00,35.2,35.21,35.19,35.21,10100.0,27.7165,27.7243,27.7086,27.7243,10100.0
2013-07-19 14:40:00,35.21,35.21,35.19,35.2,5400.0,27.7243,27.7243,27.7086,27.7165,5400.0
2013-07-19 14:45:00,35.19,35.21,35.19,35.21,5300.0,27.7086,27.7243,27.7086,27.7243,5300.0
2013-07-19 14:50:00,35.21,35.25,35.21,35.25,13600.0,27.7243,27.7558,27.7243,27.7558,13600.0
2013-07-19 14:55:00,35.25,35.25,35.2,35.2,23800.0,27.7558,27.7558,27.7165,27.7165,23800.0
2013-07-19 15:00:00,35.21,35.21,35.2,35.21,2500.0,27.7243,27.7243,27.7165,27.7243,2500.0
2013-07-19 15:05:00,35.2,35.22,35.19,35.19,16900.0,27.7165,27.7322,27.7086,27.7086,16900.0
2013-07-19 15:10:00,35.19,35.2,35.19,35.2,3800.0,27.7086,27.7165,27.7086,27.7165,3800.0
2013-07-19 15:15:00,35.2,35.2,35.19,35.19,3300.0,27.7165,27.7165,27.7086,27.7086,3300.0
2013-07-19 15:20:00,35.2,35.21,35.19,35.19,13100.0,27.7165,27.7243,27.7086,27.7086,13100.0
2013-07-19 15:25:00,35.19,35.2,35.18,35.19,5800.0,27.7086,27.7165,27.7007,27.7086,5800.0
2013-07-19 15:30:00,35.19,35.22,35.19,35.22,10900.0,27.7086,27.7322,27.7086,27.7322,10900.0
2013-07-19 15:35:00,35.22,35.24,35.21,35.22,16000.0,27.7322,27.748,27.7243,27.7322,16000.0
2013-07-19 15:40:00,35.22,35.27,35.22,35.26,13800.0,27.7322,27.7716,27.7322,27.7637,13800.0
2013-07-19 15:45:00,35.26,35.27,35.24,35.26,20900.0,27.7637,27.7716,27.748,27.7637,20900.0
2013-07-19 15:50:00,35.26,35.28,35.25,35.28,17300.0,27.7637,27.7794,27.7558,27.7794,17300.0
2013-07-19 15:55:00,35.28,35.3,35.27,35.29,58100.0,27.7794,27.7952,27.7716,27.7873,58100.0
2013-07-22 09:30:00,35.27,35.42,35.27,35.35,20300.0,27.7716,27.8897,27.7716,27.8346,20300.0
2013-07-22 09:35:00,35.38,35.4,35.31,35.4,4200.0,27.8582,27.8739,27.8031,27.8739,4200.0
2013-07-22 09:40:00,35.37,35.41,35.34,35.35,7700.0,27.8503,27.8818,27.8267,27.8346,7700.0
2013-07-22 09:45:00,35.35,35.4,35.34,35.4,15300.0,27.8346,27.8739,27.8267,27.8739,15300.0
2013-07-22 09:50:00,35.39,35.4,35.37,35.39,5100.0,27.8661,27.8739,27.8503,27.8661,5100.0
2013-07-22 09:55:00,35.39,35.39,35.34,35.34,3800.0,27.8661,27.8661,27.8267,27.8267,3800.0
2013-07-22 10:00:00,35.35,35.42,35.35,35.4,10500.0,27.8346,27.8897,27.8346,27.8739,10500.0
2013-07-22 10:05:00,35.4,35.42,35.39,35.39,19100.0,27.8739,27.8897,27.8661,27.8661,19100.0
2013-07-22 10:10:00,35.4,35.41,35.35,35.35,18800.0,27.8739,27.8818,27.8346,27.8346,18800.0
2013-07-22 10:15:00,35.36,35.37,35.28,35.29,14500.0,27.8424,27.8503,27.7794,27.7873,14500.0
2013-07-22 10:20:00,35.28,35.28,35.22,35.22,6200.0,27.7794,27.7794,27.7322,27.7322,6200.0
2013-07-22 10:25:00,35.25,35.31,35.25,35.29,6700.0,27.7558,27.8031,27.7558,27.7873,6700.0
2013-07-22 10:30:00,35.3,35.33,35.29,35.32,6200.0,27.7952,27.8188,27.7873,27.8109,6200.0
2013-07-22 10:35:00,35.32,35.32,35.27,35.28,7900.0,27.8109,27.8109,27.7716,27.7794,7900.0
2013-07-22 10:40:00,35.28,35.31,35.28,35.3,3900.0,27.7794,27.8031,27.7794,27.7952,3900.0
2013-07-22 10:45:00,35.3,35.3,35.29,35.3,1600.0,27.7952,27.7952,27.7873,27.7952,1600.0
2013-07-22 10:50:00,35.29,35.29,35.24,35.26,5400.0,27.7873,27.7873,27.748,27.7637,5400.0
2013-07-22 10:55:00,35.27,35.28,35.26,35.28,1800.0,27.7716,27.7794,27.7637,27.7794,1800.0
2013-07-22 11:00:00,35.29,35.3,35.29,35.3,7900.0,27.7873,27.7952,27.7873,27.7952,7900.0
2013-07-22 11:05:00,35.3,35.32,35.29,35.3,4700.0,27.7952,27.8109,27.7873,27.7952,4700.0
2013-07-22 11:10:00,35.3,35.31,35.29,35.29,3000.0,27.7952,27.8031,27.7873,27.7873,3000.0
2013-07-22 11:15:00,35.3,35.3,35.28,35.29,6900.0,27.7952,27.7952,27.7794,27.7873,6900.0
2013-07-22 11:20:00,35.28,35.3,35.27,35.27,6100.0,27.7794,27.7952,27.7716,27.7716,6100.0
2013-07-22 11:25:00,35.27,35.3,35.26,35.3,7600.0,27.7716,27.7952,27.7637,27.7952,7600.0
2013-07-22 11:30:00,35.3,35.3,35.29,35.3,9600.0,27.7952,27.7952,27.7873,27.7952,9600.0
2013-07-22 11:35:00,35.31,35.33,35.31,35.33,8200.0,27.8031,27.8188,27.8031,27.8188,8200.0
2013-07-22 11:40:00,35.33,35.33,35.31,35.32,4700.0,27.8188,27.8188,27.8031,27.8109,4700.0
2013-07-22 11:45:00,35.32,35.32,35.3,35.32,9000.0,27.8109,27.8109,27.7952,27.8109,9000.0
2013-07-22 11:50:00,35.31,35.31,35.24,35.25,8400.0,27.8031,27.8031,27.748,27.7558,8400.0
2013-07-22 11:55:00,35.25,35.26,35.24,35.26,2700.0,27.7558,27.7637,27.748,27.7637,2700.0
2013-07-22 12:00:00,35.26,35.28,35.24,35.24,7600.0,27.7637,27.7794,27.748,27.748,7600.0
2013-07-22 12:05:00,35.24,35.25,35.2,35.2,4800.0,27.748,27.7558,27.7165,27.7165,4800.0
2013-07-22 12:10:00,35.2,35.21,35.16,35.18,7800.0,27.7165,27.7243,27.685,27.7007,7800.0
2013-07-22 12:15:00,35.18,35.19,35.17,35.19,7200.0,27.7007,27.7086,27.6928,27.7086,7200.0
2013-07-22 12:20:00,35.19,35.19,35.14,35.14,7300.0,27.7086,27.7086,27.6692,27.6692,7300.0
2013-07-22 12:25:00,35.14,35.14,35.12,35.14,12500.0,27.6692,27.6692,27.6535,27.6692,12500.0
2013-07-22 12:30:00,35.14,35.17,35.13,35.16,18700.0,27.6692,27.6928,27.6613,27.685,18700.0
2013-07-22 12:35:00,35.16,35.17,35.16,35.16,5600.0,27.685,27.6928,27.685,27.685,5600.0
2013-07-22 12:40:00,35.16,35.17,35.15,35.16,8800.0,27.685,27.6928,27.6771,27.685,8800.0
2013-07-22 12:45:00,35.16,35.2,35.16,35.2,6300.0,27.685,27.7165,27.685,27.7165,6300.0
2013-07-22 12:50:00,35.2,35.21,35.18,35.19,6800.0,27.7165,27.7243,27.7007,27.7086,6800.0
2013-07-22 12:55:00,35.19,35.19,35.17,35.17,3900.0,27.7086,27.7086,27.6928,27.6928,3900.0
2013-07-22 13:00:00,35.18,35.21,35.18,35.21,5600.0,27.7007,27.7243,27.7007,27.7243,5600.0
2013-07-22 13:05:00,35.2,35.24,35.2,35.23,7200.0,27.7165,27.748,27.7165,27.7401,7200.0
2013-07-22 13:10:00,35.22,35.23,35.2,35.2,10800.0,27.7322,27.7401,27.7165,27.7165,10800.0
2013-07-22 13:15:00,35.21,35.21,35.19,35.19,11500.0,27.7243,27.7243,27.7086,27.7086,11500.0
2013-07-22 13:20:00,35.2,35.26,35.19,35.26,11300.0,27.7165,27.7637,27.7086,27.7637,11300.0
2013-07-22 13:25:00,35.26,35.27,35.26,35.27,4700.0,27.7637,27.7716,27.7637,27.7716,4700.0
2013-07-22 13:30:00,35.27,35.27,35.23,35.23,12800.0,27.7716,27.7716,27.7401,27.7401,12800.0
2013-07-22 13:35:00,35.23,35.23,35.21,35.21,3800.0,27.7401,27.7401,27.7243,27.7243,3800.0
2013-07-22 13:40:00,35.21,35.24,35.2,35.24,5800.0,27.7243,27.748,27.7165,27.748,5800.0
2013-07-22 13:45:00,35.23,35.24,35.22,35.22,3800.0,27.7401,27.748,27.7322,27.7322,3800.0
2013-07-22 13:50:00,35.23,35.23,35.21,35.21,12000.0,27.7401,27.7401,27.7243,27.7243,12000.0
2013-07-22 13:55:00,35.22,35.22,35.21,35.22,6600.0,27.7322,27.7322,27.7243,27.7322,6600.0
2013-07-22 14:00:00,35.22,35.23,35.21,35.23,8000.0,27.7322,27.7401,27.7243,27.7401,8000.0
2013-07-22 14:05:00,35.22,35.22,35.21,35.22,4200.0,27.7322,27.7322,27.7243,27.7322,4200.0
2013-07-22 14:10:00,35.22,35.25,35.22,35.23,16200.0,27.7322,27.7558,27.7322,27.7401,16200.0
2013-07-22 14:15:00,35.23,35.23,35.22,35.22,2900.0,27.7401,27.7401,27.7322,27.7322,2900.0
2013-07-22 14:20:00,35.23,35.23,35.21,35.22,5500.0,27.7401,27.7401,27.7243,27.7322,5500.0
2013-07-22 14:25:00,35.22,35.23,35.21,35.21,8500.0,27.7322,27.7401,27.7243,27.7243,8500.0
2013-07-22 14:30:00,35.21,35.21,35.18,35.18,8000.0,27.7243,27.7243,27.7007,27.7007,8000.0
2013-07-22 14:35:00,35.19,35.21,35.19,35.2,8300.0,27.7086,27.7243,27.7086,27.7165,8300.0
2013-07-22 14:40:00,35.2,35.22,35.2,35.2,12900.0,27.7165,27.7322,27.7165,27.7165,12900.0
2013-07-22 14:45:00,35.19,35.2,35.19,35.19,2400.0,27.7086,27.7165,27.7086,27.7086,2400.0
2013-07-22 14:50:00,35.2,35.2,35.17,35.17,7500.0,27.7165,27.7165,27.6928,27.6928,7500.0
2013-07-22 14:55:00,35.18,35.2,35.17,35.2,9700.0,27.7007,27.7165,27.6928,27.7165,9700.0
2013-07-22 15:00:00,35.2,35.2,35.17,35.18,10300.0,27.7165,27.7165,27.6928,27.7007,10300.0
2013-07-22 15:05:00,35.17,35.18,35.16,35.16,6300.0,27.6928,27.7007,27.685,27.685,6300.0
2013-07-22 15:10:00,35.16,35.18,35.16,35.17,5500.0,27.685,27.7007,27.685,27.6928,5500.0
2013-07-22 15:15:00,35.17,35.18,35.17,35.17,10600.0,27.6928,27.7007,27.6928,27.6928,10600.0
2013-07-22 15:20:00,35.18,35.18,35.17,35.18,4600.0,27.7007,27.7007,27.6928,27.7007,4600.0
2013-07-22 15:25:00,35.18,35.18,35.14,35.15,21400.0,27.7007,27.7007,27.6692,27.6771,21400.0
2013-07-22 15:30:00,35.14,35.14,35.12,35.13,20300.0,27.6692,27.6692,27.6535,27.6613,20300.0
2013-07-22 15:35:00,35.12,35.13,35.06,35.06,26900.0,27.6535,27.6613,27.6062,27.6062,26900.0
2013-07-22 15:40:00,35.06,35.11,35.06,35.11,12300.0,27.6062,27.6456,27.6062,27.6456,12300.0
2013-07-22 15:45:00,35.11,35.15,35.11,35.15,18400.0,27.6456,27.6771,27.6456,27.6771,18400.0
2013-07-22 15:50:00,35.15,35.15,35.14,35.15,17400.0,27.6771,27.6771,27.6692,27.6771,17400.0
2013-07-22 15:55:00,35.15,35.16,35.13,35.14,73700.0,27.6771,27.685,27.6613,27.6692,73700.0
2013-07-23 09:30:00,35.19,35.23,35.17,35.22,9700.0,27.7086,27.7401,27.6928,27.7322,9700.0
2013-07-23 09:35:00,35.21,35.21,35.1,35.14,15800.0,27.7243,27.7243,27.6377,27.6692,15800.0
2013-07-23 09:40:00,35.15,35.18,35.13,35.18,10800.0,27.6771,27.7007,27.6613,27.7007,10800.0
2013-07-23 09:45:00,35.19,35.2,35.12,35.16,15200.0,27.7086,27.7165,27.6535,27.685,15200.0
2013-07-23 09:50:00,35.16,35.16,35.12,35.13,15100.0,27.685,27.685,27.6535,27.6613,15100.0
2013-07-23 09:55:00,35.14,35.18,35.14,35.14,18800.0,27.6692,27.7007,27.6692,27.6692,18800.0
2013-07-23 10:00:00,35.14,35.19,35.13,35.18,12500.0,27.6692,27.7086,27.6613,27.7007,12500.0
2013-07-23 10:05:00,35.17,35.17,35.1,35.1,14600.0,27.6928,27.6928,27.6377,27.6377,14600.0
2013-07-23 10:10:00,35.12,35.13,35.09,35.09,4300.0,27.6535,27.6613,27.6298,27.6298,4300.0
2013-07-23 10:15:00,35.09,35.13,35.08,35.11,6300.0,27.6298,27.6613,27.622,27.6456,6300.0
2013-07-23 10:20:00,35.1,35.1,35.07,35.07,6300.0,27.6377,27.6377,27.6141,27.6141,6300.0
2013-07-23 10:25:00,35.07,35.1,35.07,35.1,8600.0,27.6141,27.6377,27.6141,27.6377,8600.0
2013-07-23 10:30:00,35.1,35.11,35.02,35.04,9800.0,27.6377,27.6456,27.5747,27.5905,9800.0
2013-07-23 10:35:00,35.04,35.05,34.98,34.99,6700.0,27.5905,27.5983,27.5432,27.5511,6700.0
2013-07-23 10:40:00,34.98,35.07,34.98,35.06,7100.0,27.5432,27.6141,27.5432,27.6062,7100.0
2013-07-23 10:45:00,35.07,35.1,35.02,35.04,7300.0,27.6141,27.6377,27.5747,27.5905,7300.0
2013-07-23 10:50:00,35.04,35.06,35.02,35.06,4100.0,27.5905,27.6062,27.5747,27.6062,4100.0
2013-07-23 10:55:00,35.07,35.09,35.06,35.08,3600.0,27.6141,27.6298,27.6062,27.622,3600.0
2013-07-23 11:00:00,35.08,35.09,35.06,35.08,15000.0,27.622,27.6298,27.6062,27.622,15000.0
2013-07-23 11:05:00,35.07,35.08,35.05,35.06,3700.0,27.6141,27.622,27.5983,27.6062,3700.0
2013-07-23 11:10:00,35.07,35.09,35.07,35.08,4600.0,27.6141,27.6298,27.6141,27.622,4600.0
2013-07-23 11:15:00,35.08,35.09,35.06,35.09,4700.0,27.622,27.6298,27.6062,27.6298,4700.0
2013-07-23 11:20:00,35.08,35.11,35.08,35.11,10500.0,27.622,27.6456,27.622,27.6456,10500.0
2013-07-23 11:25:00,35.11,35.11,35.06,35.08,11600.0,27.6456,27.6456,27.6062,27.622,11600.0
2013-07-23 11:30:00,35.08,35.09,35.05,35.05,4900.0,27.622,27.6298,27.5983,27.5983,4900.0
2013-07-23 11:35:00,35.04,35.05,35.04,35.05,3200.0,27.5905,27.5983,27.5905,27.5983,3200.0
2013-07-23 11:40:00,35.05,35.05,35.03,35.04,12000.0,27.5983,27.5983,27.5826,27.5905,12000.0
2013-07-23 11:45:00,35.04,35.08,35.04,35.08,9500.0,27.5905,27.622,27.5905,27.622,9500.0
2013-07-23 11:50:00,35.08,35.09,35.07,35.09,11100.0,27.622,27.6298,27.6141,27.6298,11100.0
2013-07-23 11:55:00,35.09,35.11,35.06,35.09,14400.0,27.6298,27.6456,27.6062,27.6298,14400.0
2013-07-23 12:00:00,35.09,35.09,35.04,35.05,8700.0,27.6298,27.6298,27.5905,27.5983,8700.0
2013-07-23 12:05:00,35.05,35.07,35.04,35.05,18600.0,27.5983,27.6141,27.5905,27.5983,18600.0
2013-07-23 12:10:00,35.05,35.05,35.01,35.04,67800.0,27.5983,27.5983,27.5668,27.5905,67800.0
2013-07-23 12:15:00,35.04,35.06,35.04,35.05,9200.0,27.5905,27.6062,27.5905,27.5983,9200.0
2013-07-23 12:20:00,35.05,35.06,35.04,35.05,8200.0,27.5983,27.6062,27.5905,27.5983,8200.0
2013-07-23 12:25:00,35.05,35.1,35.04,35.04,25000.0,27.5983,27.6377,27.5905,27.5905,25000.0
2013-07-23 12:30:00,35.04,35.05,35.03,35.04,4300.0,27.5905,27.5983,27.5826,27.5905,4300.0
2013-07-23 12:35:00,35.04,35.08,35.04,35.08,5700.0,27.5905,27.622,27.5905,27.622,5700.0
2013-07-23 12:40:00,35.08,35.08,35.06,35.07,7600.0,27.622,27.622,27.6062,27.6141,7600.0
2013-07-23 12:45:00,35.06,35.07,35.05,35.06,8200.0,27.6062,27.6141,27.5983,27.6062,8200.0
2013-07-23 12:50:00,35.06,35.07,35.03,35.03,6500.0,27.6062,27.6141,27.5826,27.5826,6500.0
2013-07-23 12:55:00,35.04,35.05,35.04,35.05,4200.0,27.5905,27.5983,27.5905,27.5983,4200.0
2013-07-23 13:00:00,35.05,35.08,35.04,35.07,9100.0,27.5983,27.622,27.5905,27.6141,9100.0
2013-07-23 13:05:00,35.06,35.07,35.02,35.04,13400.0,27.6062,27.6141,27.5747,27.5905,13400.0
2013-07-23 13:10:00,35.04,35.04,35.01,35.02,21400.0,27.5905,27.5905,27.5668,27.5747,21400.0
2013-07-23 13:15:00,35.02,35.02,35.0,35.01,10100.0,27.5747,27.5747,27.559,27.5668,10100.0
2013-07-23 13:20:00,35.01,35.02,35.0,35.02,2800.0,27.5668,27.5747,27.559,27.5747,2800.0
2013-07-23 13:25:00,35.02,35.02,34.99,35.0,10800.0,27.5747,27.5747,27.5511,27.559,10800.0
2013-07-23 13:30:00,35.0,35.01,34.97,35.0,20700.0,27.559,27.5668,27.5354,27.559,20700.0
2013-07-23 13:35:00,35.01,35.01,34.98,35.01,6400.0,27.5668,27.5668,27.5432,27.5668,6400.0
2013-07-23 13:40:00,35.02,35.04,35.02,35.04,2500.0,27.5747,27.5905,27.5747,27.5905,2500.0
2013-07-23 13:45:00,35.04,35.05,35.03,35.03,4200.0,27.5905,27.5983,27.5826,27.5826,4200.0
2013-07-23 13:50:00,35.02,35.05,35.02,35.04,9800.0,27.5747,27.5983,27.5747,27.5905,9800.0
2013-07-23 13:55:00,35.03,35.03,34.99,35.0,19600.0,27.5826,27.5826,27.5511,27.559,19600.0
2013-07-23 14:00:00,35.01,35.03,35.01,35.03,5300.0,27.5668,27.5826,27.5668,27.5826,5300.0
2013-07-23 14:05:00,35.02,35.03,35.01,35.02,3200.0,27.5747,27.5826,27.5668,27.5747,3200.0
2013-07-23 14:10:00,35.01,35.03,35.01,35.03,3400.0,27.5668,27.5826,27.5668,27.5826,3400.0
2013-07-23 14:15:00,35.03,35.04,35.01,35.04,6100.0,27.5826,27.5905,27.5668,27.5905,6100.0
2013-07-23 14:20:00,35.04,35.05,35.02,35.02,4000.0,27.5905,27.5983,27.5747,27.5747,4000.0
2013-07-23 14:25:00,35.03,35.05,35.02,35.04,8300.0,27.5826,27.5983,27.5747,27.5905,8300.0
2013-07-23 14:30:00,35.04,35.04,35.01,35.02,6700.0,27.5905,27.5905,27.5668,27.5747,6700.0
2013-07-23 14:35:00,35.03,35.05,35.02,35.05,6700.0,27.5826,27.5983,27.5747,27.5983,6700.0
2013-07-23 14:40:00,35.06,35.06,35.03,35.04,23400.0,27.6062,27.6062,27.5826,27.5905,23400.0
2013-07-23 14:45:00,35.04,35.05,35.03,35.03,13300.0,27.5905,27.5983,27.5826,27.5826,13300.0
2013-07-23 14:50:00,35.03,35.05,35.03,35.04,4400.0,27.5826,27.5983,27.5826,27.5905,4400.0
2013-07-23 14:55:00,35.04,35.06,35.04,35.04,18100.0,27.5905,27.6062,27.5905,27.5905,18100.0
2013-07-23 15:00:00,35.04,35.04,35.03,35.04,4900.0,27.5905,27.5905,27.5826,27.5905,4900.0
2013-07-23 15:05:00,35.04,35.04,35.03,35.04,5000.0,27.5905,27.5905,27.5826,27.5905,5000.0
2013-07-23 15:10:00,35.04,35.05,34.99,35.01,29300.0,27.5905,27.5983,27.5511,27.5668,29300.0
2013-07-23 15:15:00,35.01,35.03,35.01,35.03,5100.0,27.5668,27.5826,27.5668,27.5826,5100.0
2013-07-23 15:20:00,35.03,35.03,34.99,35.01,15000.0,27.5826,27.5826,27.5511,27.5668,15000.0
2013-07-23 15:25:00,35.02,35.02,34.98,34.99,8700.0,27.5747,27.5747,27.5432,27.5511,8700.0
2013-07-23 15:30:00,35.0,35.01,34.98,34.99,17000.0,27.559,27.5668,27.5432,27.5511,17000.0
2013-07-23 15:35:00,35.0,35.0,34.98,34.99,13800.0,27.559,27.559,27.5432,27.5511,13800.0
2013-07-23 15:40:00,34.99,35.0,34.94,34.94,24000.0,27.5511,27.559,27.5117,27.5117,24000.0
2013-07-23 15:45:00,34.95,34.96,34.94,34.94,37700.0,27.5196,27.5275,27.5117,27.5117,37700.0
2013-07-23 15:50:00,34.95,34.98,34.94,34.97,34300.0,27.5196,27.5432,27.5117,27.5354,34300.0
2013-07-23 15:55:00,34.97,35.01,34.97,34.99,56200.0,27.5354,27.5668,27.5354,27.5511,56200.0
2013-07-24 09:30:00,35.13,35.22,35.05,35.11,148900.0,27.6613,27.7322,27.5983,27.6456,148900.0
2013-07-24 09:35:00,35.15,35.2,35.13,35.18,36800.0,27.6771,27.7165,27.6613,27.7007,36800.0
2013-07-24 09:40:00,35.18,35.31,35.16,35.28,13400.0,27.7007,27.8031,27.685,27.7794,13400.0
2013-07-24 09:45:00,35.29,35.35,35.28,35.33,56600.0,27.7873,27.8346,27.7794,27.8188,56600.0
2013-07-24 09:50:00,35.33,35.38,35.29,35.36,23700.0,27.8188,27.8582,27.7873,27.8424,23700.0
2013-07-24 09:55:00,35.34,35.38,35.33,35.33,7400.0,27.8267,27.8582,27.8188,27.8188,7400.0
2013-07-24 10:00:00,35.33,35.43,35.32,35.34,34600.0,27.8188,27.8976,27.8109,27.8267,34600.0
2013-07-24 10:05:00,35.35,35.37,35.32,35.35,52800.0,27.8346,27.8503,27.8109,27.8346,52800.0
2013-07-24 10:10:00,35.35,35.41,35.33,35.39,19000.0,27.8346,27.8818,27.8188,27.8661,19000.0
2013-07-24 10:15:00,35.39,35.49,35.39,35.43,15000.0,27.8661,27.9448,27.8661,27.8976,15000.0
2013-07-24 10:20:00,35.44,35.51,35.43,35.48,35400.0,27.9054,27.9605,27.8976,27.9369,35400.0
2013-07-24 10:25:00,35.48,35.52,35.47,35.47,37200.0,27.9369,27.9684,27.9291,27.9291,37200.0
2013-07-24 10:30:00,35.48,35.51,35.48,35.48,23500.0,27.9369,27.9605,27.9369,27.9369,23500.0
2013-07-24 10:35:00,35.49,35.55,35.48,35.51,36300.0,27.9448,27.992,27.9369,27.9605,36300.0
2013-07-24 10:40:00,35.5,35.56,35.49,35.56,37300.0,27.9527,27.9999,27.9448,27.9999,37300.0
2013-07-24 10:45:00,35.55,35.58,35.55,35.57,9200.0,27.992,28.0157,27.992,28.0078,9200.0
2013-07-24 10:50:00,35.56,35.57,35.55,35.55,16100.0,27.9999,28.0078,27.992,27.992,16100.0
2013-07-24 10:55:00,35.56,35.57,35.5,35.5,24200.0,27.9999,28.0078,27.9527,27.9527,24200.0
2013-07-24 11:00:00,35.51,35.53,35.49,35.51,6800.0,27.9605,27.9763,27.9448,27.9605,6800.0
2013-07-24 11:05:00,35.5,35.51,35.47,35.48,19200.0,27.9527,27.9605,27.9291,27.9369,19200.0
2013-07-24 11:10:00,35.47,35.48,35.44,35.45,13300.0,27.9291,27.9369,27.9054,27.9133,13300.0
2013-07-24 11:15:00,35.45,35.48,35.45,35.47,2900.0,27.9133,27.9369,27.9133,27.9291,2900.0
2013-07-24 11:20:00,35.48,35.5,35.46,35.48,9900.0,27.9369,27.9527,27.9212,27.9369,9900.0
2013-07-24 11:25:00,35.49,35.5,35.48,35.49,7700.0,27.9448,27.9527,27.9369,27.9448,7700.0
2013-07-24 11:30:00,35.5,35.59,35.5,35.56,26300.0,27.9527,28.0235,27.9527,27.9999,26300.0
2013-07-24 11:35:00,35.56,35.59,35.55,35.56,5700.0,27.9999,28.0235,27.992,27.9999,5700.0
2013-07-24 11:40:00,35.56,35.59,35.55,35.59,10400.0,27.9999,28.0235,27.992,28.0235,10400.0
2013-07-24 11:45:00,35.59,35.6,35.57,35.58,8000.0,28.0235,28.0314,28.0078,28.0157,8000.0
2013-07-24 11:50:00,35.57,35.6,35.57,35.6,14500.0,28.0078,28.0314,28.0078,28.0314,14500.0
2013-07-24 11:55:00,35.59,35.61,35.57,35.61,26500.0,28.0235,28.0393,28.0078,28.0393,26500.0
2013-07-24 12:00:00,35.61,35.61,35.6,35.61,2900.0,28.0393,28.0393,28.0314,28.0393,2900.0
2013-07-24 12:05:00,35.61,35.61,35.54,35.54,52100.0,28.0393,28.0393,27.9842,27.9842,52100.0
2013-07-24 12:10:00,35.54,35.54,35.47,35.48,11200.0,27.9842,27.9842,27.9291,27.9369,11200.0
2013-07-24 12:15:00,35.49,35.49,35.45,35.45,3800.0,27.9448,27.9448,27.9133,27.9133,3800.0
2013-07-24 12:20:00,35.45,35.46,35.41,35.41,5100.0,27.9133,27.9212,27.8818,27.8818,5100.0
2013-07-24 12:25:00,35.4,35.4,35.38,35.38,4000.0,27.8739,27.8739,27.8582,27.8582,4000.0
2013-07-24 12:30:00,35.39,35.39,35.32,35.32,7000.0,27.8661,27.8661,27.8109,27.8109,7000.0
2013-07-24 12:35:00,35.31,35.32,35.31,35.32,4500.0,27.8031,27.8109,27.8031,27.8109,4500.0
2013-07-24 12:40:00,35.32,35.33,35.29,35.29,4000.0,27.8109,27.8188,27.7873,27.7873,4000.0
2013-07-24 12:45:00,35.3,35.3,35.26,35.28,5700.0,27.7952,27.7952,27.7637,27.7794,5700.0
2013-07-24 12:50:00,35.27,35.27,35.24,35.26,3400.0,27.7716,27.7716,27.748,27.7637,3400.0
2013-07-24 12:55:00,35.26,35.26,35.24,35.25,1700.0,27.7637,27.7637,27.748,27.7558,1700.0
2013-07-24 13:00:00,35.25,35.29,35.25,35.26,6700.0,27.7558,27.7873,27.7558,27.7637,6700.0
2013-07-24 13:05:00,35.26,35.26,35.21,35.23,8500.0,27.7637,27.7637,27.7243,27.7401,8500.0
2013-07-24 13:10:00,35.23,35.23,35.21,35.23,2200.0,27.7401,27.7401,27.7243,27.7401,2200.0
2013-07-24 13:15:00,35.22,35.23,35.2,35.23,6000.0,27.7322,27.7401,27.7165,27.7401,6000.0
2013-07-24 13:20:00,35.23,35.25,35.21,35.21,15100.0,27.7401,27.7558,27.7243,27.7243,15100.0
2013-07-24 13:25:00,35.22,35.25,35.2,35.2,6700.0,27.7322,27.7558,27.7165,27.7165,6700.0
2013-07-24 13:30:00,35.2,35.2,35.15,35.15,3700.0,27.7165,27.7165,27.6771,27.6771,3700.0
2013-07-24 13:35:00,35.15,35.16,35.14,35.15,8600.0,27.6771,27.685,27.6692,27.6771,8600.0
2013-07-24 13:40:00,35.16,35.18,35.15,35.18,7600.0,27.685,27.7007,27.6771,27.7007,7600.0
2013-07-24 13:45:00,35.18,35.2,35.16,35.2,15500.0,27.7007,27.7165,27.685,27.7165,15500.0
2013-07-24 13:50:00,35.2,35.21,35.19,35.2,6700.0,27.7165,27.7243,27.7086,27.7165,6700.0
2013-07-24 13:55:00,35.2,35.2,35.13,35.15,8500.0,27.7165,27.7165,27.6613,27.6771,8500.0
2013-07-24 14:00:00,35.14,35.16,35.14,35.14,4500.0,27.6692,27.685,27.6692,27.6692,4500.0
2013-07-24 14:05:00,35.14,35.17,35.14,35.16,4200.0,27.6692,27.6928,27.6692,27.685,4200.0
2013-07-24 14:10:00,35.16,35.16,35.14,35.14,8600.0,27.685,27.685,27.6692,27.6692,8600.0
2013-07-24 14:15:00,35.14,35.15,35.11,35.12,13500.0,27.6692,27.6771,27.6456,27.6535,13500.0
2013-07-24 14:20:00,35.12,35.13,35.12,35.13,3300.0,27.6535,27.6613,27.6535,27.6613,3300.0
2013-07-24 14:25:00,35.13,35.15,35.12,35.14,5800.0,27.6613,27.6771,27.6535,27.6692,5800.0
2013-07-24 14:30:00,35.14,35.14,35.12,35.13,7600.0,27.6692,27.6692,27.6535,27.6613,7600.0
2013-07-24 14:35:00,35.13,35.13,35.12,35.12,6300.0,27.6613,27.6613,27.6535,27.6535,6300.0
2013-07-24 14:40:00,35.12,35.15,35.12,35.14,6700.0,27.6535,27.6771,27.6535,27.6692,6700.0
2013-07-24 14:45:00,35.15,35.19,35.14,35.19,6600.0,27.6771,27.7086,27.6692,27.7086,6600.0
2013-07-24 14:50:00,35.19,35.2,35.19,35.2,5900.0,27.7086,27.7165,27.7086,27.7165,5900.0
2013-07-24 14:55:00,35.2,35.23,35.2,35.22,13800.0,27.7165,27.7401,27.7165,27.7322,13800.0
2013-07-24 15:00:00,35.22,35.22,35.2,35.2,11500.0,27.7322,27.7322,27.7165,27.7165,11500.0
2013-07-24 15:05:00,35.2,35.2,35.16,35.19,12800.0,27.7165,27.7165,27.685,27.7086,12800.0
2013-07-24 15:10:00,35.18,35.21,35.16,35.19,22500.0,27.7007,27.7243,27.685,27.7086,22500.0
2013-07-24 15:15:00,35.19,35.2,35.16,35.16,8900.0,27.7086,27.7165,27.685,27.685,8900.0
2013-07-24 15:20:00,35.16,35.2,35.16,35.2,8100.0,27.685,27.7165,27.685,27.7165,8100.0
2013-07-24 15:25:00,35.2,35.2,35.19,35.19,15100.0,27.7165,27.7165,27.7086,27.7086,15100.0
2013-07-24 15:30:00,35.19,35.2,35.14,35.14,13600.0,27.7086,27.7165,27.6692,27.6692,13600.0
2013-07-24 15:35:00,35.13,35.16,35.12,35.12,20800.0,27.6613,27.685,27.6535,27.6535,20800.0
2013-07-24 15:40:00,35.12,35.17,35.12,35.14,25800.0,27.6535,27.6928,27.6535,27.6692,25800.0
2013-07-24 15:45:00,35.14,35.14,35.11,35.12,32700.0,27.6692,27.6692,27.6456,27.6535,32700.0
2013-07-24 15:50:00,35.12,35.17,35.1,35.12,47400.0,27.6535,27.6928,27.6377,27.6535,47400.0
2013-07-24 15:55:00,35.12,35.14,35.11,35.11,91500.0,27.6535,27.6692,27.6456,27.6456,91500.0
2013-07-25 09:30:00,35.11,35.17,35.03,35.12,35400.0,27.6456,27.6928,27.5826,27.6535,35400.0
2013-07-25 09:35:00,35.12,35.12,34.92,34.92,25100.0,27.6535,27.6535,27.496,27.496,25100.0
2013-07-25 09:40:00,34.93,34.96,34.84,34.96,14200.0,27.5039,27.5275,27.433,27.5275,14200.0
2013-07-25 09:45:00,34.96,35.0,34.96,34.96,10700.0,27.5275,27.559,27.5275,27.5275,10700.0
2013-07-25 09:50:00,34.96,35.01,34.96,34.99,19200.0,27.5275,27.5668,27.5275,27.5511,19200.0
2013-07-25 09:55:00,34.99,34.99,34.92,34.92,8900.0,27.5511,27.5511,27.496,27.496,8900.0
2013-07-25 10:00:00,34.91,34.94,34.9,34.91,10900.0,27.4881,27.5117,27.4802,27.4881,10900.0
2013-07-25 10:05:00,34.92,34.97,34.91,34.92,8300.0,27.496,27.5354,27.4881,27.496,8300.0
2013-07-25 10:10:00,34.93,34.97,34.89,34.89,12800.0,27.5039,27.5354,27.4724,27.4724,12800.0
2013-07-25 10:15:00,34.9,34.94,34.89,34.94,7500.0,27.4802,27.5117,27.4724,27.5117,7500.0
2013-07-25 10:20:00,34.94,34.94,34.87,34.89,14100.0,27.5117,27.5117,27.4566,27.4724,14100.0
2013-07-25 10:25:00,34.88,34.89,34.86,34.88,11300.0,27.4645,27.4724,27.4487,27.4645,11300.0
2013-07-25 10:30:00,34.88,34.89,34.84,34.84,6700.0,27.4645,27.4724,27.433,27.433,6700.0
2013-07-25 10:35:00,34.84,34.84,34.74,34.75,18500.0,27.433,27.433,27.3543,27.3621,18500.0
2013-07-25 10:40:00,34.75,34.78,34.75,34.78,9600.0,27.3621,27.3857,27.3621,27.3857,9600.0
2013-07-25 10:45:00,34.78,34.78,34.71,34.72,11000.0,27.3857,27.3857,27.3306,27.3385,11000.0
2013-07-25 10:50:00,34.71,34.71,34.62,34.64,241400.0,27.3306,27.3306,27.2598,27.2755,241400.0
2013-07-25 10:55:00,34.65,34.72,34.65,34.7,34900.0,27.2834,27.3385,27.2834,27.3228,34900.0
2013-07-25 11:00:00,34.7,34.73,34.69,34.7,15000.0,27.3228,27.3464,27.3149,27.3228,15000.0
2013-07-25 11:05:00,34.69,34.72,34.66,34.67,18600.0,27.3149,27.3385,27.2913,27.2991,18600.0
2013-07-25 11:10:00,34.68,34.69,34.65,34.68,11000.0,27.307,27.3149,27.2834,27.307,11000.0
2013-07-25 11:15:00,34.68,34.68,34.63,34.63,12800.0,27.307,27.307,27.2676,27.2676,12800.0
2013-07-25 11:20:00,34.63,34.64,34.62,34.63,7900.0,27.2676,27.2755,27.2598,27.2676,7900.0
2013-07-25 11:25:00,34.62,34.62,34.56,34.6,20900.0,27.2598,27.2598,27.2125,27.244,20900.0
2013-07-25 11:30:00,34.6,34.7,34.6,34.7,74800.0,27.244,27.3228,27.244,27.3228,74800.0
2013-07-25 11:35:00,34.7,34.77,34.7,34.77,20200.0,27.3228,27.3779,27.3228,27.3779,20200.0
2013-07-25 11:40:00,34.78,34.84,34.78,34.84,8200.0,27.3857,27.433,27.3857,27.433,8200.0
2013-07-25 11:45:00,34.84,34.85,34.83,34.84,6500.0,27.433,27.4409,27.4251,27.433,6500.0
2013-07-25 11:50:00,34.84,34.85,34.83,34.85,6000.0,27.433,27.4409,27.4251,27.4409,6000.0
2013-07-25 11:55:00,34.84,34.84,34.8,34.8,6000.0,27.433,27.433,27.4015,27.4015,6000.0
2013-07-25 12:00:00,34.8,34.8,34.75,34.75,10900.0,27.4015,27.4015,27.3621,27.3621,10900.0
2013-07-25 12:05:00,34.74,34.75,34.74,34.75,2100.0,27.3543,27.3621,27.3543,27.3621,2100.0
2013-07-25 12:10:00,34.75,34.77,34.74,34.76,9400.0,27.3621,27.3779,27.3543,27.37,9400.0
2013-07-25 12:15:00,34.76,34.82,34.76,34.82,3300.0,27.37,27.4172,27.37,27.4172,3300.0
2013-07-25 12:20:00,34.82,34.82,34.78,34.79,7700.0,27.4172,27.4172,27.3857,27.3936,7700.0
2013-07-25 12:25:00,34.79,34.81,34.79,34.81,2600.0,27.3936,27.4094,27.3936,27.4094,2600.0
2013-07-25 12:30:00,34.81,34.82,34.81,34.81,1700.0,27.4094,27.4172,27.4094,27.4094,1700.0
2013-07-25 12:35:00,34.82,34.85,34.81,34.84,11400.0,27.4172,27.4409,27.4094,27.433,11400.0
2013-07-25 12:40:00,34.84,34.88,34.83,34.88,5200.0,27.433,27.4645,27.4251,27.4645,5200.0
2013-07-25 12:45:00,34.88,34.9,34.88,34.89,6200.0,27.4645,27.4802,27.4645,27.4724,6200.0
2013-07-25 12:50:00,34.89,34.95,34.89,34.95,27200.0,27.4724,27.5196,27.4724,27.5196,27200.0
2013-07-25 12:55:00,34.95,34.96,34.92,34.92,12400.0,27.5196,27.5275,27.496,27.496,12400.0
2013-07-25 13:00:00,34.92,34.92,34.87,34.87,6600.0,27.496,27.496,27.4566,27.4566,6600.0
2013-07-25 13:05:00,34.87,34.87,34.84,34.86,10300.0,27.4566,27.4566,27.433,27.4487,10300.0
2013-07-25 13:10:00,34.86,34.9,34.86,34.9,4300.0,27.4487,27.4802,27.4487,27.4802,4300.0
2013-07-25 13:15:00,34.91,34.93,34.89,34.9,14900.0,27.4881,27.5039,27.4724,27.4802,14900.0
2013-07-25 13:20:00,34.89,34.9,34.86,34.89,12200.0,27.4724,27.4802,27.4487,27.4724,12200.0
2013-07-25 13:25:00,34.89,34.92,34.89,34.92,5600.0,27.4724,27.496,27.4724,27.496,5600.0
2013-07-25 13:30:00,34.93,34.99,34.93,34.99,10500.0,27.5039,27.5511,27.5039,27.5511,10500.0
2013-07-25 13:35:00,34.99,34.99,34.95,34.95,9800.0,27.5511,27.5511,27.5196,27.5196,9800.0
2013-07-25 13:40:00,34.95,34.95,34.94,34.94,1500.0,27.5196,27.5196,27.5117,27.5117,1500.0
2013-07-25 13:45:00,34.93,34.93,34.88,34.88,50000.0,27.5039,27.5039,27.4645,27.4645,50000.0
2013-07-25 13:50:00,34.89,34.89,34.85,34.86,5000.0,27.4724,27.4724,27.4409,27.4487,5000.0
2013-07-25 13:55:00,34.85,34.86,34.84,34.85,3500.0,27.4409,27.4487,27.433,27.4409,3500.0
2013-07-25 14:00:00,34.85,34.87,34.85,34.86,7500.0,27.4409,27.4566,27.4409,27.4487,7500.0
2013-07-25 14:05:00,34.86,34.91,34.86,34.91,4000.0,27.4487,27.4881,27.4487,27.4881,4000.0
2013-07-25 14:10:00,34.91,34.91,34.88,34.89,5100.0,27.4881,27.4881,27.4645,27.4724,5100.0
2013-07-25 14:15:00,34.89,34.9,34.88,34.9,6200.0,27.4724,27.4802,27.4645,27.4802,6200.0
2013-07-25 14:20:00,34.88,34.91,34.87,34.87,10100.0,27.4645,27.4881,27.4566,27.4566,10100.0
2013-07-25 14:25:00,34.87,34.88,34.82,34.84,21500.0,27.4566,27.4645,27.4172,27.433,21500.0
2013-07-25 14:30:00,34.85,34.89,34.85,34.88,6800.0,27.4409,27.4724,27.4409,27.4645,6800.0
2013-07-25 14:35:00,34.89,34.89,34.87,34.88,6200.0,27.4724,27.4724,27.4566,27.4645,6200.0
2013-07-25 14:40:00,34.89,34.91,34.89,34.89,61900.0,27.4724,27.4881,27.4724,27.4724,61900.0
2013-07-25 14:45:00,34.9,34.9,34.89,34.9,8400.0,27.4802,27.4802,27.4724,27.4802,8400.0
2013-07-25 14:50:00,34.91,34.91,34.88,34.88,4400.0,27.4881,27.4881,27.4645,27.4645,4400.0
2013-07-25 14:55:00,34.87,34.87,34.82,34.83,4000.0,27.4566,27.4566,27.4172,27.4251,4000.0
2013-07-25 15:00:00,34.84,34.86,34.83,34.86,8500.0,27.433,27.4487,27.4251,27.4487,8500.0
2013-07-25 15:05:00,34.87,34.89,34.84,34.84,44700.0,27.4566,27.4724,27.433,27.433,44700.0
2013-07-25 15:10:00,34.84,34.88,34.83,34.88,32500.0,27.433,27.4645,27.4251,27.4645,32500.0
2013-07-25 15:15:00,34.88,34.9,34.88,34.9,10600.0,27.4645,27.4802,27.4645,27.4802,10600.0
2013-07-25 15:20:00,34.89,34.91,34.88,34.91,28500.0,27.4724,27.4881,27.4645,27.4881,28500.0
2013-07-25 15:25:00,34.91,35.0,34.91,34.97,40700.0,27.4881,27.559,27.4881,27.5354,40700.0
2013-07-25 15:30:00,34.97,35.08,34.96,34.98,102800.0,27.5354,27.622,27.5275,27.5432,102800.0
2013-07-25 15:35:00,34.98,35.08,34.98,35.07,23900.0,27.5432,27.622,27.5432,27.6141,23900.0
2013-07-25 15:40:00,35.07,35.14,35.06,35.12,51100.0,27.6141,27.6692,27.6062,27.6535,51100.0
2013-07-25 15:45:00,35.12,35.15,35.11,35.14,51100.0,27.6535,27.6771,27.6456,27.6692,51100.0
2013-07-25 15:50:00,35.13,35.18,35.13,35.16,65100.0,27.6613,27.7007,27.6613,27.685,65100.0
2013-07-25 15:55:00,35.16,35.17,35.05,35.13,130300.0,27.685,27.6928,27.5983,27.6613,130300.0
2013-07-26 09:30:00,35.13,35.25,34.81,35.02,99900.0,27.6613,27.7558,27.4094,27.5747,99900.0
2013-07-26 09:35:00,35.0,35.1,34.77,34.83,26200.0,27.559,27.6377,27.3779,27.4251,26200.0
2013-07-26 09:40:00,34.84,34.85,34.63,34.71,42000.0,27.433,27.4409,27.2676,27.3306,42000.0
2013-07-26 09:45:00,34.72,34.83,34.68,34.8,23700.0,27.3385,27.4251,27.307,27.4015,23700.0
2013-07-26 09:50:00,34.78,34.81,34.64,34.73,65700.0,27.3857,27.4094,27.2755,27.3464,65700.0
2013-07-26 09:55:00,34.75,34.78,34.72,34.75,20400.0,27.3621,27.3857,27.3385,27.3621,20400.0
2013-07-26 10:00:00,34.75,34.76,34.72,34.72,23100.0,27.3621,27.37,27.3385,27.3385,23100.0
2013-07-26 10:05:00,34.72,34.73,34.58,34.61,33200.0,27.3385,27.3464,27.2283,27.2519,33200.0
2013-07-26 10:10:00,34.6,34.65,34.47,34.52,31800.0,27.244,27.2834,27.1417,27.181,31800.0
2013-07-26 10:15:00,34.51,34.51,34.42,34.43,52600.0,27.1731,27.1731,27.1023,27.1102,52600.0
2013-07-26 10:20:00,34.42,34.43,34.35,34.4,49300.0,27.1023,27.1102,27.0472,27.0865,49300.0
2013-07-26 10:25:00,34.39,34.39,34.3,34.34,35300.0,27.0787,27.0787,27.0078,27.0393,35300.0
2013-07-26 10:30:00,34.33,34.35,34.3,34.31,12400.0,27.0314,27.0472,27.0078,27.0157,12400.0
2013-07-26 10:35:00,34.3,34.31,34.29,34.3,21100.0,27.0078,27.0157,26.9999,27.0078,21100.0
2013-07-26 10:40:00,34.3,34.4,34.29,34.38,36700.0,27.0078,27.0865,26.9999,27.0708,36700.0
2013-07-26 10:45:00,34.36,34.43,34.33,34.39,35300.0,27.055,27.1102,27.0314,27.0787,35300.0
2013-07-26 10:50:00,34.39,34.45,34.34,34.34,24200.0,27.0787,27.1259,27.0393,27.0393,24200.0
2013-07-26 10:55:00,34.35,34.39,34.29,34.36,39300.0,27.0472,27.0787,26.9999,27.055,39300.0
2013-07-26 11:00:00,34.36,34.36,34.3,34.31,16900.0,27.055,27.055,27.0078,27.0157,16900.0
2013-07-26 11:05:00,34.31,34.34,34.3,34.32,21000.0,27.0157,27.0393,27.0078,27.0235,21000.0
2013-07-26 11:10:00,34.31,34.34,34.29,34.33,27800.0,27.0157,27.0393,26.9999,27.0314,27800.0
2013-07-26 11:15:00,34.33,34.34,34.28,34.31,30000.0,27.0314,27.0393,26.992,27.0157,30000.0
2013-07-26 11:20:00,34.31,34.31,34.2,34.21,13000.0,27.0157,27.0157,26.9291,26.9369,13000.0
2013-07-26 11:25:00,34.2,34.2,34.16,34.19,22200.0,26.9291,26.9291,26.8976,26.9212,22200.0
2013-07-26 11:30:00,34.18,34.29,34.18,34.29,23500.0,26.9133,26.9999,26.9133,26.9999,23500.0
2013-07-26 11:35:00,34.28,34.3,34.27,34.3,7700.0,26.992,27.0078,26.9842,27.0078,7700.0
2013-07-26 11:40:00,34.3,34.31,34.25,34.25,12400.0,27.0078,27.0157,26.9684,26.9684,12400.0
2013-07-26 11:45:00,34.26,34.29,34.25,34.27,6700.0,26.9763,26.9999,26.9684,26.9842,6700.0
2013-07-26 11:50:00,34.26,34.27,34.24,34.25,10100.0,26.9763,26.9842,26.9606,26.9684,10100.0
2013-07-26 11:55:00,34.26,34.26,34.2,34.21,7000.0,26.9763,26.9763,26.9291,26.9369,7000.0
2013-07-26 12:00:00,34.2,34.21,34.17,34.17,9900.0,26.9291,26.9369,26.9054,26.9054,9900.0
2013-07-26 12:05:00,34.17,34.2,34.16,34.17,8400.0,26.9054,26.9291,26.8976,26.9054,8400.0
2013-07-26 12:10:00,34.17,34.17,34.16,34.16,4800.0,26.9054,26.9054,26.8976,26.8976,4800.0
2013-07-26 12:15:00,34.16,34.2,34.16,34.17,9200.0,26.8976,26.9291,26.8976,26.9054,9200.0
2013-07-26 12:20:00,34.17,34.17,34.16,34.16,5300.0,26.9054,26.9054,26.8976,26.8976,5300.0
2013-07-26 12:25:00,34.17,34.18,34.16,34.16,8300.0,26.9054,26.9133,26.8976,26.8976,8300.0
2013-07-26 12:30:00,34.17,34.17,34.11,34.12,21700.0,26.9054,26.9054,26.8582,26.8661,21700.0
2013-07-26 12:35:00,34.12,34.13,34.09,34.09,15800.0,26.8661,26.8739,26.8424,26.8424,15800.0
2013-07-26 12:40:00,34.09,34.09,34.06,34.06,15800.0,26.8424,26.8424,26.8188,26.8188,15800.0
2013-07-26 12:45:00,34.06,34.07,34.05,34.05,8200.0,26.8188,26.8267,26.8109,26.8109,8200.0
2013-07-26 12:50:00,34.05,34.06,34.02,34.03,16100.0,26.8109,26.8188,26.7873,26.7952,16100.0
2013-07-26 12:55:00,34.04,34.09,34.03,34.07,21500.0,26.8031,26.8424,26.7952,26.8267,21500.0
2013-07-26 13:00:00,34.06,34.07,34.03,34.03,14100.0,26.8188,26.8267,26.7952,26.7952,14100.0
2013-07-26 13:05:00,34.03,34.06,34.02,34.06,12100.0,26.7952,26.8188,26.7873,26.8188,12100.0
2013-07-26 13:10:00,34.06,34.16,34.06,34.16,39100.0,26.8188,26.8976,26.8188,26.8976,39100.0
2013-07-26 13:15:00,34.16,34.2,34.11,34.11,17200.0,26.8976,26.9291,26.8582,26.8582,17200.0
2013-07-26 13:20:00,34.11,34.11,34.07,34.07,8300.0,26.8582,26.8582,26.8267,26.8267,8300.0
2013-07-26 13:25:00,34.07,34.09,34.03,34.07,20700.0,26.8267,26.8424,26.7952,26.8267,20700.0
2013-07-26 13:30:00,34.06,34.07,34.04,34.05,7600.0,26.8188,26.8267,26.8031,26.8109,7600.0
2013-07-26 13:35:00,34.04,34.05,34.01,34.02,15800.0,26.8031,26.8109,26.7794,26.7873,15800.0
2013-07-26 13:40:00,34.03,34.04,34.0,34.0,5300.0,26.7952,26.8031,26.7716,26.7716,5300.0
2013-07-26 13:45:00,34.01,34.06,33.99,34.06,27100.0,26.7794,26.8188,26.7637,26.8188,27100.0
2013-07-26 13:50:00,34.06,34.06,34.0,34.0,11300.0,26.8188,26.8188,26.7716,26.7716,11300.0
2013-07-26 13:55:00,34.0,34.01,34.0,34.01,8500.0,26.7716,26.7794,26.7716,26.7794,8500.0
2013-07-26 14:00:00,34.01,34.08,34.0,34.07,13600.0,26.7794,26.8346,26.7716,26.8267,13600.0
2013-07-26 14:05:00,34.07,34.08,34.06,34.07,16100.0,26.8267,26.8346,26.8188,26.8267,16100.0
2013-07-26 14:10:00,34.06,34.14,34.06,34.11,18100.0,26.8188,26.8818,26.8188,26.8582,18100.0
2013-07-26 14:15:00,34.11,34.11,34.07,34.08,13900.0,26.8582,26.8582,26.8267,26.8346,13900.0
2013-07-26 14:20:00,34.08,34.11,34.05,34.11,24600.0,26.8346,26.8582,26.8109,26.8582,24600.0
2013-07-26 14:25:00,34.11,34.11,34.05,34.06,7400.0,26.8582,26.8582,26.8109,26.8188,7400.0
2013-07-26 14:30:00,34.06,34.1,34.06,34.08,11300.0,26.8188,26.8503,26.8188,26.8346,11300.0
2013-07-26 14:35:00,34.08,34.11,34.07,34.09,14300.0,26.8346,26.8582,26.8267,26.8424,14300.0
2013-07-26 14:40:00,34.09,34.09,34.06,34.06,6800.0,26.8424,26.8424,26.8188,26.8188,6800.0
2013-07-26 14:45:00,34.05,34.07,34.05,34.06,17600.0,26.8109,26.8267,26.8109,26.8188,17600.0
2013-07-26 14:50:00,34.06,34.11,34.06,34.1,16400.0,26.8188,26.8582,26.8188,26.8503,16400.0
2013-07-26 14:55:00,34.1,34.11,34.09,34.09,9800.0,26.8503,26.8582,26.8424,26.8424,9800.0
2013-07-26 15:00:00,34.09,34.14,34.08,34.13,24100.0,26.8424,26.8818,26.8346,26.8739,24100.0
2013-07-26 15:05:00,34.13,34.21,34.13,34.16,36200.0,26.8739,26.9369,26.8739,26.8976,36200.0
2013-07-26 15:10:00,34.17,34.17,34.11,34.11,12800.0,26.9054,26.9054,26.8582,26.8582,12800.0
2013-07-26 15:15:00,34.11,34.12,34.09,34.1,34000.0,26.8582,26.8661,26.8424,26.8503,34000.0
2013-07-26 15:20:00,34.11,34.14,34.09,34.1,30200.0,26.8582,26.8818,26.8424,26.8503,30200.0
2013-07-26 15:25:00,34.1,34.1,34.09,34.1,13300.0,26.8503,26.8503,26.8424,26.8503,13300.0
2013-07-26 15:30:00,34.1,34.12,34.09,34.12,28500.0,26.8503,26.8661,26.8424,26.8661,28500.0
2013-07-26 15:35:00,34.12,34.16,34.12,34.15,39000.0,26.8661,26.8976,26.8661,26.8897,39000.0
2013-07-26 15:40:00,34.16,34.16,34.14,34.14,31300.0,26.8976,26.8976,26.8818,26.8818,31300.0
2013-07-26 15:45:00,34.15,34.21,34.15,34.21,64200.0,26.8897,26.9369,26.8897,26.9369,64200.0
2013-07-26 15:50:00,34.21,34.21,34.2,34.2,53700.0,26.9369,26.9369,26.9291,26.9291,53700.0
2013-07-26 15:55:00,34.21,34.29,34.2,34.27,133500.0,26.9369,26.9999,26.9291,26.9842,133500.0
2013-07-29 09:30:00,34.14,34.16,33.99,33.99,30000.0,26.8818,26.8976,26.7637,26.7637,30000.0
2013-07-29 09:35:00,34.0,34.12,34.0,34.06,32800.0,26.7716,26.8661,26.7716,26.8188,32800.0
2013-07-29 09:40:00,34.05,34.18,34.05,34.16,31600.0,26.8109,26.9133,26.8109,26.8976,31600.0
2013-07-29 09:45:00,34.16,34.18,34.15,34.18,37600.0,26.8976,26.9133,26.8897,26.9133,37600.0
2013-07-29 09:50:00,34.17,34.18,34.07,34.13,40000.0,26.9054,26.9133,26.8267,26.8739,40000.0
2013-07-29 09:55:00,34.13,34.15,34.12,34.13,31100.0,26.8739,26.8897,26.8661,26.8739,31100.0
2013-07-29 10:00:00,34.13,34.18,34.12,34.16,33100.0,26.8739,26.9133,26.8661,26.8976,33100.0
2013-07-29 10:05:00,34.16,34.16,34.13,34.15,28800.0,26.8976,26.8976,26.8739,26.8897,28800.0
2013-07-29 10:10:00,34.15,34.16,34.14,34.16,30500.0,26.8897,26.8976,26.8818,26.8976,30500.0
2013-07-29 10:15:00,34.15,34.17,34.14,34.15,36900.0,26.8897,26.9054,26.8818,26.8897,36900.0
2013-07-29 10:20:00,34.15,34.16,34.13,34.15,44200.0,26.8897,26.8976,26.8739,26.8897,44200.0
2013-07-29 10:25:00,34.15,34.17,34.14,34.16,34400.0,26.8897,26.9054,26.8818,26.8976,34400.0
2013-07-29 10:30:00,34.17,34.17,34.15,34.16,18400.0,26.9054,26.9054,26.8897,26.8976,18400.0
2013-07-29 10:35:00,34.16,34.17,34.15,34.16,38500.0,26.8976,26.9054,26.8897,26.8976,38500.0
2013-07-29 10:40:00,34.15,34.17,34.14,34.17,20800.0,26.8897,26.9054,26.8818,26.9054,20800.0
2013-07-29 10:45:00,34.16,34.17,34.15,34.17,11600.0,26.8976,26.9054,26.8897,26.9054,11600.0
2013-07-29 10:50:00,34.17,34.17,34.15,34.17,23100.0,26.9054,26.9054,26.8897,26.9054,23100.0
2013-07-29 10:55:00,34.17,34.21,34.16,34.19,30100.0,26.9054,26.9369,26.8976,26.9212,30100.0
2013-07-29 11:00:00,34.2,34.2,34.15,34.15,19900.0,26.9291,26.9291,26.8897,26.8897,19900.0
2013-07-29 11:05:00,34.15,34.15,34.09,34.09,28900.0,26.8897,26.8897,26.8424,26.8424,28900.0
2013-07-29 11:10:00,34.1,34.1,34.05,34.05,24900.0,26.8503,26.8503,26.8109,26.8109,24900.0
2013-07-29 11:15:00,34.05,34.05,34.02,34.03,16100.0,26.8109,26.8109,26.7873,26.7952,16100.0
2013-07-29 11:20:00,34.02,34.03,33.99,34.0,16900.0,26.7873,26.7952,26.7637,26.7716,16900.0
2013-07-29 11:25:00,34.0,34.01,33.99,34.0,45500.0,26.7716,26.7794,26.7637,26.7716,45500.0
2013-07-29 11:30:00,34.0,34.01,34.0,34.0,12000.0,26.7716,26.7794,26.7716,26.7716,12000.0
2013-07-29 11:35:00,34.0,34.01,33.96,33.96,21700.0,26.7716,26.7794,26.7401,26.7401,21700.0
2013-07-29 11:40:00,33.96,33.96,33.92,33.92,25300.0,26.7401,26.7401,26.7086,26.7086,25300.0
2013-07-29 11:45:00,33.92,33.93,33.9,33.91,20800.0,26.7086,26.7165,26.6928,26.7007,20800.0
2013-07-29 11:50:00,33.9,33.92,33.9,33.91,14900.0,26.6928,26.7086,26.6928,26.7007,14900.0
2013-07-29 11:55:00,33.91,33.91,33.89,33.9,10800.0,26.7007,26.7007,26.685,26.6928,10800.0
2013-07-29 12:00:00,33.9,33.9,33.82,33.82,35100.0,26.6928,26.6928,26.6298,26.6298,35100.0
2013-07-29 12:05:00,33.82,33.9,33.82,33.89,41500.0,26.6298,26.6928,26.6298,26.685,41500.0
2013-07-29 12:10:00,33.9,33.91,33.89,33.91,16900.0,26.6928,26.7007,26.685,26.7007,16900.0
2013-07-29 12:15:00,33.91,33.91,33.89,33.89,20600.0,26.7007,26.7007,26.685,26.685,20600.0
2013-07-29 12:20:00,33.89,33.9,33.88,33.89,9100.0,26.685,26.6928,26.6771,26.685,9100.0
2013-07-29 12:25:00,33.9,33.91,33.89,33.91,16200.0,26.6928,26.7007,26.685,26.7007,16200.0
2013-07-29 12:30:00,33.91,33.91,33.89,33.9,33900.0,26.7007,26.7007,26.685,26.6928,33900.0
2013-07-29 12:35:00,33.89,33.91,33.89,33.9,31400.0,26.685,26.7007,26.685,26.6928,31400.0
2013-07-29 12:40:00,33.9,33.91,33.9,33.9,10200.0,26.6928,26.7007,26.6928,26.6928,10200.0
2013-07-29 12:45:00,33.91,33.92,33.9,33.92,14800.0,26.7007,26.7086,26.6928,26.7086,14800.0
2013-07-29 12:50:00,33.92,33.94,33.91,33.92,13700.0,26.7086,26.7243,26.7007,26.7086,13700.0
2013-07-29 12:55:00,33.93,33.93,33.89,33.9,20600.0,26.7165,26.7165,26.685,26.6928,20600.0
2013-07-29 13:00:00,33.91,33.91,33.9,33.9,6000.0,26.7007,26.7007,26.6928,26.6928,6000.0
2013-07-29 13:05:00,33.91,33.91,33.88,33.88,13900.0,26.7007,26.7007,26.6771,26.6771,13900.0
2013-07-29 13:10:00,33.88,33.88,33.86,33.88,19400.0,26.6771,26.6771,26.6613,26.6771,19400.0
2013-07-29 13:15:00,33.87,33.88,33.84,33.86,20800.0,26.6692,26.6771,26.6456,26.6613,20800.0
2013-07-29 13:20:00,33.86,33.87,33.84,33.84,18800.0,26.6613,26.6692,26.6456,26.6456,18800.0
2013-07-29 13:25:00,33.84,33.85,33.81,33.82,11900.0,26.6456,26.6535,26.622,26.6298,11900.0
2013-07-29 13:30:00,33.81,33.84,33.8,33.8,25300.0,26.622,26.6456,26.6141,26.6141,25300.0
2013-07-29 13:35:00,33.8,33.8,33.76,33.76,27800.0,26.6141,26.6141,26.5826,26.5826,27800.0
2013-07-29 13:40:00,33.76,33.78,33.76,33.76,24100.0,26.5826,26.5983,26.5826,26.5826,24100.0
2013-07-29 13:45:00,33.75,33.77,33.75,33.77,9100.0,26.5747,26.5905,26.5747,26.5905,9100.0
2013-07-29 13:50:00,33.77,33.78,33.77,33.78,20400.0,26.5905,26.5983,26.5905,26.5983,20400.0
2013-07-29 13:55:00,33.77,33.78,33.75,33.76,25800.0,26.5905,26.5983,26.5747,26.5826,25800.0
2013-07-29 14:00:00,33.77,33.79,33.77,33.79,11300.0,26.5905,26.6062,26.5905,26.6062,11300.0
2013-07-29 14:05:00,33.79,33.79,33.77,33.77,17000.0,26.6062,26.6062,26.5905,26.5905,17000.0
2013-07-29 14:10:00,33.77,33.79,33.76,33.79,26000.0,26.5905,26.6062,26.5826,26.6062,26000.0
2013-07-29 14:15:00,33.78,33.81,33.78,33.81,9300.0,26.5983,26.622,26.5983,26.622,9300.0
2013-07-29 14:20:00,33.81,33.81,33.79,33.8,24900.0,26.622,26.622,26.6062,26.6141,24900.0
2013-07-29 14:25:00,33.8,33.81,33.79,33.79,13100.0,26.6141,26.622,26.6062,26.6062,13100.0
2013-07-29 14:30:00,33.8,33.81,33.78,33.81,21000.0,26.6141,26.622,26.5983,26.622,21000.0
2013-07-29 14:35:00,33.81,33.82,33.77,33.77,29500.0,26.622,26.6298,26.5905,26.5905,29500.0
2013-07-29 14:40:00,33.77,33.78,33.76,33.77,18700.0,26.5905,26.5983,26.5826,26.5905,18700.0
2013-07-29 14:45:00,33.76,33.78,33.76,33.76,22900.0,26.5826,26.5983,26.5826,26.5826,22900.0
2013-07-29 14:50:00,33.77,33.77,33.75,33.75,16100.0,26.5905,26.5905,26.5747,26.5747,16100.0
2013-07-29 14:55:00,33.75,33.77,33.75,33.75,29900.0,26.5747,26.5905,26.5747,26.5747,29900.0
2013-07-29 15:00:00,33.76,33.77,33.75,33.77,25200.0,26.5826,26.5905,26.5747,26.5905,25200.0
2013-07-29 15:05:00,33.77,33.8,33.77,33.79,20500.0,26.5905,26.6141,26.5905,26.6062,20500.0
2013-07-29 15:10:00,33.79,33.79,33.78,33.79,29000.0,26.6062,26.6062,26.5983,26.6062,29000.0
2013-07-29 15:15:00,33.79,33.81,33.78,33.81,24800.0,26.6062,26.622,26.5983,26.622,24800.0
2013-07-29 15:20:00,33.81,33.82,33.8,33.81,31700.0,26.622,26.6298,26.6141,26.622,31700.0
2013-07-29 15:25:00,33.81,33.81,33.79,33.81,29700.0,26.622,26.622,26.6062,26.622,29700.0
2013-07-29 15:30:00,33.8,33.84,33.8,33.82,47700.0,26.6141,26.6456,26.6141,26.6298,47700.0
2013-07-29 15:35:00,33.82,33.83,33.81,33.83,36700.0,26.6298,26.6377,26.622,26.6377,36700.0
2013-07-29 15:40:00,33.83,33.88,33.82,33.88,46500.0,26.6377,26.6771,26.6298,26.6771,46500.0
2013-07-29 15:45:00,33.88,33.89,33.86,33.87,72000.0,26.6771,26.685,26.6613,26.6692,72000.0
2013-07-29 15:50:00,33.87,33.88,33.79,33.79,103900.0,26.6692,26.6771,26.6062,26.6062,103900.0
2013-07-29 15:55:00,33.79,33.8,33.75,33.79,150900.0,26.6062,26.6141,26.5747,26.6062,150900.0
2013-07-30 09:30:00,33.93,34.03,33.89,33.91,24100.0,26.7165,26.7952,26.685,26.7007,24100.0
2013-07-30 09:35:00,33.9,33.96,33.84,33.93,12700.0,26.6928,26.7401,26.6456,26.7165,12700.0
2013-07-30 09:40:00,33.92,34.01,33.92,33.93,24600.0,26.7086,26.7794,26.7086,26.7165,24600.0
2013-07-30 09:45:00,33.91,34.02,33.91,34.0,12800.0,26.7007,26.7873,26.7007,26.7716,12800.0
2013-07-30 09:50:00,34.01,34.1,34.0,34.09,27300.0,26.7794,26.8503,26.7716,26.8424,27300.0
2013-07-30 09:55:00,34.09,34.11,34.04,34.07,17700.0,26.8424,26.8582,26.8031,26.8267,17700.0
2013-07-30 10:00:00,34.07,34.09,34.05,34.06,80900.0,26.8267,26.8424,26.8109,26.8188,80900.0
2013-07-30 10:05:00,34.06,34.08,34.04,34.05,18900.0,26.8188,26.8346,26.8031,26.8109,18900.0
2013-07-30 10:10:00,34.06,34.08,34.04,34.07,17900.0,26.8188,26.8346,26.8031,26.8267,17900.0
2013-07-30 10:15:00,34.07,34.07,34.02,34.04,16300.0,26.8267,26.8267,26.7873,26.8031,16300.0
2013-07-30 10:20:00,34.03,34.08,34.03,34.08,7800.0,26.7952,26.8346,26.7952,26.8346,7800.0
2013-07-30 10:25:00,34.08,34.09,34.05,34.07,21300.0,26.8346,26.8424,26.8109,26.8267,21300.0
2013-07-30 10:30:00,34.07,34.07,33.97,33.97,48300.0,26.8267,26.8267,26.748,26.748,48300.0
2013-07-30 10:35:00,33.97,33.98,33.97,33.98,11500.0,26.748,26.7558,26.748,26.7558,11500.0
2013-07-30 10:40:00,33.99,34.03,33.98,34.03,10900.0,26.7637,26.7952,26.7558,26.7952,10900.0
2013-07-30 10:45:00,34.03,34.03,34.02,34.03,13500.0,26.7952,26.7952,26.7873,26.7952,13500.0
2013-07-30 10:50:00,34.03,34.06,34.02,34.06,10600.0,26.7952,26.8188,26.7873,26.8188,10600.0
2013-07-30 10:55:00,34.05,34.06,33.99,34.01,20800.0,26.8109,26.8188,26.7637,26.7794,20800.0
2013-07-30 11:00:00,34.02,34.03,34.01,34.02,10600.0,26.7873,26.7952,26.7794,26.7873,10600.0
2013-07-30 11:05:00,34.03,34.04,34.02,34.04,10000.0,26.7952,26.8031,26.7873,26.8031,10000.0
2013-07-30 11:10:00,34.04,34.06,34.02,34.03,15200.0,26.8031,26.8188,26.7873,26.7952,15200.0
2013-07-30 11:15:00,34.02,34.04,34.02,34.04,8100.0,26.7873,26.8031,26.7873,26.8031,8100.0
2013-07-30 11:20:00,34.04,34.06,34.04,34.05,7300.0,26.8031,26.8188,26.8031,26.8109,7300.0
2013-07-30 11:25:00,34.05,34.06,34.04,34.06,10300.0,26.8109,26.8188,26.8031,26.8188,10300.0
2013-07-30 11:30:00,34.05,34.07,34.05,34.07,12600.0,26.8109,26.8267,26.8109,26.8267,12600.0
2013-07-30 11:35:00,34.07,34.1,34.06,34.1,9800.0,26.8267,26.8503,26.8188,26.8503,9800.0
2013-07-30 11:40:00,34.1,34.12,34.09,34.11,8700.0,26.8503,26.8661,26.8424,26.8582,8700.0
2013-07-30 11:45:00,34.1,34.11,34.09,34.11,6600.0,26.8503,26.8582,26.8424,26.8582,6600.0
2013-07-30 11:50:00,34.11,34.13,34.11,34.11,8000.0,26.8582,26.8739,26.8582,26.8582,8000.0
2013-07-30 11:55:00,34.1,34.12,34.1,34.1,7600.0,26.8503,26.8661,26.8503,26.8503,7600.0
2013-07-30 12:00:00,34.11,34.11,34.08,34.08,13900.0,26.8582,26.8582,26.8346,26.8346,13900.0
2013-07-30 12:05:00,34.07,34.09,34.07,34.09,10300.0,26.8267,26.8424,26.8267,26.8424,10300.0
2013-07-30 12:10:00,34.07,34.08,34.05,34.05,9500.0,26.8267,26.8346,26.8109,26.8109,9500.0
2013-07-30 12:15:00,34.05,34.07,34.05,34.05,9700.0,26.8109,26.8267,26.8109,26.8109,9700.0
2013-07-30 12:20:00,34.06,34.07,34.05,34.06,6000.0,26.8188,26.8267,26.8109,26.8188,6000.0
2013-07-30 12:25:00,34.07,34.08,34.04,34.05,16500.0,26.8267,26.8346,26.8031,26.8109,16500.0
2013-07-30 12:30:00,34.04,34.06,34.04,34.05,9000.0,26.8031,26.8188,26.8031,26.8109,9000.0
2013-07-30 12:35:00,34.05,34.09,34.05,34.07,11200.0,26.8109,26.8424,26.8109,26.8267,11200.0
2013-07-30 12:40:00,34.07,34.1,34.07,34.1,6100.0,26.8267,26.8503,26.8267,26.8503,6100.0
2013-07-30 12:45:00,34.11,34.13,34.11,34.12,6600.0,26.8582,26.8739,26.8582,26.8661,6600.0
2013-07-30 12:50:00,34.11,34.14,34.1,34.14,8900.0,26.8582,26.8818,26.8503,26.8818,8900.0
2013-07-30 12:55:00,34.12,34.15,34.12,34.15,7900.0,26.8661,26.8897,26.8661,26.8897,7900.0
2013-07-30 13:00:00,34.16,34.17,34.13,34.16,18600.0,26.8976,26.9054,26.8739,26.8976,18600.0
2013-07-30 13:05:00,34.16,34.19,34.15,34.18,24400.0,26.8976,26.9212,26.8897,26.9133,24400.0
2013-07-30 13:10:00,34.18,34.2,34.18,34.19,7300.0,26.9133,26.9291,26.9133,26.9212,7300.0
2013-07-30 13:15:00,34.19,34.2,34.17,34.17,8100.0,26.9212,26.9291,26.9054,26.9054,8100.0
2013-07-30 13:20:00,34.18,34.2,34.16,34.17,14500.0,26.9133,26.9291,26.8976,26.9054,14500.0
2013-07-30 13:25:00,34.17,34.18,34.14,34.14,10000.0,26.9054,26.9133,26.8818,26.8818,10000.0
2013-07-30 13:30:00,34.14,34.14,34.07,34.07,11900.0,26.8818,26.8818,26.8267,26.8267,11900.0
2013-07-30 13:35:00,34.08,34.11,34.08,34.1,8800.0,26.8346,26.8582,26.8346,26.8503,8800.0
2013-07-30 13:40:00,34.1,34.11,34.08,34.1,9000.0,26.8503,26.8582,26.8346,26.8503,9000.0
2013-07-30 13:45:00,34.09,34.1,34.08,34.1,5900.0,26.8424,26.8503,26.8346,26.8503,5900.0
2013-07-30 13:50:00,34.09,34.13,34.09,34.13,6200.0,26.8424,26.8739,26.8424,26.8739,6200.0
2013-07-30 13:55:00,34.13,34.16,34.13,34.16,8100.0,26.8739,26.8976,26.8739,26.8976,8100.0
2013-07-30 14:00:00,34.16,34.17,34.15,34.16,14200.0,26.8976,26.9054,26.8897,26.8976,14200.0
2013-07-30 14:05:00,34.17,34.17,34.16,34.16,10700.0,26.9054,26.9054,26.8976,26.8976,10700.0
2013-07-30 14:10:00,34.16,34.16,34.13,34.13,15900.0,26.8976,26.8976,26.8739,26.8739,15900.0
2013-07-30 14:15:00,34.14,34.15,34.13,34.15,6200.0,26.8818,26.8897,26.8739,26.8897,6200.0
2013-07-30 14:20:00,34.15,34.17,34.15,34.16,7000.0,26.8897,26.9054,26.8897,26.8976,7000.0
2013-07-30 14:25:00,34.17,34.18,34.16,34.17,22500.0,26.9054,26.9133,26.8976,26.9054,22500.0
2013-07-30 14:30:00,34.17,34.19,34.16,34.18,13100.0,26.9054,26.9212,26.8976,26.9133,13100.0
2013-07-30 14:35:00,34.19,34.2,34.18,34.19,9200.0,26.9212,26.9291,26.9133,26.9212,9200.0
2013-07-30 14:40:00,34.2,34.2,34.18,34.19,16100.0,26.9291,26.9291,26.9133,26.9212,16100.0
2013-07-30 14:45:00,34.19,34.2,34.18,34.19,7200.0,26.9212,26.9291,26.9133,26.9212,7200.0
2013-07-30 14:50:00,34.2,34.23,34.19,34.22,13800.0,26.9291,26.9527,26.9212,26.9448,13800.0
2013-07-30 14:55:00,34.21,34.22,34.19,34.2,15100.0,26.9369,26.9448,26.9212,26.9291,15100.0
2013-07-30 15:00:00,34.19,34.22,34.18,34.21,21200.0,26.9212,26.9448,26.9133,26.9369,21200.0
2013-07-30 15:05:00,34.21,34.23,34.21,34.23,12800.0,26.9369,26.9527,26.9369,26.9527,12800.0
2013-07-30 15:10:00,34.22,34.23,34.21,34.21,12300.0,26.9448,26.9527,26.9369,26.9369,12300.0
2013-07-30 15:15:00,34.21,34.21,34.2,34.2,6400.0,26.9369,26.9369,26.9291,26.9291,6400.0
2013-07-30 15:20:00,34.2,34.24,34.2,34.24,19400.0,26.9291,26.9606,26.9291,26.9606,19400.0
2013-07-30 15:25:00,34.24,34.24,34.22,34.22,12500.0,26.9606,26.9606,26.9448,26.9448,12500.0
2013-07-30 15:30:00,34.22,34.23,34.22,34.22,18400.0,26.9448,26.9527,26.9448,26.9448,18400.0
2013-07-30 15:35:00,34.22,34.23,34.22,34.22,14800.0,26.9448,26.9527,26.9448,26.9448,14800.0
2013-07-30 15:40:00,34.23,34.25,34.22,34.25,41100.0,26.9527,26.9684,26.9448,26.9684,41100.0
2013-07-30 15:45:00,34.24,34.25,34.22,34.22,42900.0,26.9606,26.9684,26.9448,26.9448,42900.0
2013-07-30 15:50:00,34.22,34.23,34.21,34.22,24700.0,26.9448,26.9527,26.9369,26.9448,24700.0
2013-07-30 15:55:00,34.21,34.21,34.19,34.19,131900.0,26.9369,26.9369,26.9212,26.9212,131900.0
2013-07-31 09:30:00,34.2,34.22,34.06,34.14,32500.0,26.9291,26.9448,26.8188,26.8818,32500.0
2013-07-31 09:35:00,34.15,34.16,34.04,34.11,23200.0,26.8897,26.8976,26.8031,26.8582,23200.0
2013-07-31 09:40:00,34.13,34.16,34.1,34.13,15400.0,26.8739,26.8976,26.8503,26.8739,15400.0
2013-07-31 09:45:00,34.13,34.15,34.12,34.15,17300.0,26.8739,26.8897,26.8661,26.8897,17300.0
2013-07-31 09:50:00,34.15,34.17,34.08,34.08,17400.0,26.8897,26.9054,26.8346,26.8346,17400.0
2013-07-31 09:55:00,34.09,34.1,34.08,34.08,18900.0,26.8424,26.8503,26.8346,26.8346,18900.0
2013-07-31 10:00:00,34.08,34.09,33.99,33.99,26400.0,26.8346,26.8424,26.7637,26.7637,26400.0
2013-07-31 10:05:00,33.98,34.0,33.91,33.93,37900.0,26.7558,26.7716,26.7007,26.7165,37900.0
2013-07-31 10:10:00,33.93,33.93,33.85,33.88,41000.0,26.7165,26.7165,26.6535,26.6771,41000.0
2013-07-31 10:15:00,33.87,33.93,33.85,33.93,23600.0,26.6692,26.7165,26.6535,26.7165,23600.0
2013-07-31 10:20:00,33.93,33.93,33.9,33.92,8700.0,26.7165,26.7165,26.6928,26.7086,8700.0
2013-07-31 10:25:00,33.93,34.0,33.93,33.99,14200.0,26.7165,26.7716,26.7165,26.7637,14200.0
2013-07-31 10:30:00,33.99,34.0,33.99,34.0,2500.0,26.7637,26.7716,26.7637,26.7716,2500.0
2013-07-31 10:35:00,34.0,34.05,34.0,34.05,10100.0,26.7716,26.8109,26.7716,26.8109,10100.0
2013-07-31 10:40:00,34.05,34.05,34.03,34.04,48400.0,26.8109,26.8109,26.7952,26.8031,48400.0
2013-07-31 10:45:00,34.04,34.05,34.01,34.02,15600.0,26.8031,26.8109,26.7794,26.7873,15600.0
2013-07-31 10:50:00,34.02,34.02,33.96,33.96,13400.0,26.7873,26.7873,26.7401,26.7401,13400.0
2013-07-31 10:55:00,33.96,33.96,33.92,33.92,13200.0,26.7401,26.7401,26.7086,26.7086,13200.0
2013-07-31 11:00:00,33.93,33.93,33.92,33.92,12400.0,26.7165,26.7165,26.7086,26.7086,12400.0
2013-07-31 11:05:00,33.93,33.93,33.89,33.89,17700.0,26.7165,26.7165,26.685,26.685,17700.0
2013-07-31 11:10:00,33.9,33.9,33.87,33.88,6700.0,26.6928,26.6928,26.6692,26.6771,6700.0
2013-07-31 11:15:00,33.88,33.88,33.84,33.84,16200.0,26.6771,26.6771,26.6456,26.6456,16200.0
2013-07-31 11:20:00,33.84,33.85,33.8,33.8,14700.0,26.6456,26.6535,26.6141,26.6141,14700.0
2013-07-31 11:25:00,33.81,33.81,33.77,33.78,30100.0,26.622,26.622,26.5905,26.5983,30100.0
2013-07-31 11:30:00,33.78,33.84,33.77,33.84,18500.0,26.5983,26.6456,26.5905,26.6456,18500.0
2013-07-31 11:35:00,33.83,33.85,33.8,33.8,22200.0,26.6377,26.6535,26.6141,26.6141,22200.0
2013-07-31 11:40:00,33.81,33.85,33.8,33.85,7100.0,26.622,26.6535,26.6141,26.6535,7100.0
2013-07-31 11:45:00,33.85,33.85,33.82,33.82,24100.0,26.6535,26.6535,26.6298,26.6298,24100.0
2013-07-31 11:50:00,33.82,33.82,33.79,33.79,52900.0,26.6298,26.6298,26.6062,26.6062,52900.0
2013-07-31 11:55:00,33.8,33.8,33.75,33.75,17400.0,26.6141,26.6141,26.5747,26.5747,17400.0
2013-07-31 12:00:00,33.75,33.77,33.73,33.74,36000.0,26.5747,26.5905,26.559,26.5669,36000.0
2013-07-31 12:05:00,33.74,33.76,33.73,33.74,19300.0,26.5669,26.5826,26.559,26.5669,19300.0
2013-07-31 12:10:00,33.75,33.75,33.72,33.75,15100.0,26.5747,26.5747,26.5511,26.5747,15100.0
2013-07-31 12:15:00,33.75,33.75,33.72,33.73,19000.0,26.5747,26.5747,26.5511,26.559,19000.0
2013-07-31 12:20:00,33.72,33.73,33.68,33.69,28100.0,26.5511,26.559,26.5196,26.5275,28100.0
2013-07-31 12:25:00,33.7,33.72,33.69,33.69,14400.0,26.5354,26.5511,26.5275,26.5275,14400.0
2013-07-31 12:30:00,33.7,33.7,33.69,33.69,9400.0,26.5354,26.5354,26.5275,26.5275,9400.0
2013-07-31 12:35:00,33.7,33.7,33.68,33.69,9300.0,26.5354,26.5354,26.5196,26.5275,9300.0
2013-07-31 12:40:00,33.7,33.71,33.69,33.71,18600.0,26.5354,26.5432,26.5275,26.5432,18600.0
2013-07-31 12:45:00,33.71,33.72,33.69,33.69,33600.0,26.5432,26.5511,26.5275,26.5275,33600.0
2013-07-31 12:50:00,33.69,33.7,33.68,33.7,9600.0,26.5275,26.5354,26.5196,26.5354,9600.0
2013-07-31 12:55:00,33.7,33.7,33.69,33.7,11600.0,26.5354,26.5354,26.5275,26.5354,11600.0
2013-07-31 13:00:00,33.7,33.7,33.69,33.7,26400.0,26.5354,26.5354,26.5275,26.5354,26400.0
2013-07-31 13:05:00,33.7,33.7,33.67,33.7,10500.0,26.5354,26.5354,26.5117,26.5354,10500.0
2013-07-31 13:10:00,33.7,33.72,33.7,33.71,40200.0,26.5354,26.5511,26.5354,26.5432,40200.0
2013-07-31 13:15:00,33.72,33.72,33.71,33.72,11200.0,26.5511,26.5511,26.5432,26.5511,11200.0
2013-07-31 13:20:00,33.72,33.79,33.72,33.77,57500.0,26.5511,26.6062,26.5511,26.5905,57500.0
2013-07-31 13:25:00,33.77,33.77,33.75,33.76,39000.0,26.5905,26.5905,26.5747,26.5826,39000.0
2013-07-31 13:30:00,33.77,33.78,33.77,33.78,7700.0,26.5905,26.5983,26.5905,26.5983,7700.0
2013-07-31 13:35:00,33.78,33.78,33.76,33.77,23900.0,26.5983,26.5983,26.5826,26.5905,23900.0
2013-07-31 13:40:00,33.78,33.78,33.77,33.78,5400.0,26.5983,26.5983,26.5905,26.5983,5400.0
2013-07-31 13:45:00,33.78,33.78,33.77,33.78,9500.0,26.5983,26.5983,26.5905,26.5983,9500.0
2013-07-31 13:50:00,33.77,33.78,33.77,33.78,6100.0,26.5905,26.5983,26.5905,26.5983,6100.0
2013-07-31 13:55:00,33.78,33.78,33.77,33.78,5300.0,26.5983,26.5983,26.5905,26.5983,5300.0
2013-07-31 14:00:00,33.78,33.94,33.77,33.91,99600.0,26.5983,26.7243,26.5905,26.7007,99600.0
2013-07-31 14:05:00,33.92,33.92,33.84,33.85,21000.0,26.7086,26.7086,26.6456,26.6535,21000.0
2013-07-31 14:10:00,33.85,33.86,33.8,33.81,28900.0,26.6535,26.6613,26.6141,26.622,28900.0
2013-07-31 14:15:00,33.8,33.81,33.72,33.77,31200.0,26.6141,26.622,26.5511,26.5905,31200.0
2013-07-31 14:20:00,33.79,33.85,33.79,33.85,17300.0,26.6062,26.6535,26.6062,26.6535,17300.0
2013-07-31 14:25:00,33.85,33.86,33.82,33.82,29100.0,26.6535,26.6613,26.6298,26.6298,29100.0
2013-07-31 14:30:00,33.82,33.89,33.82,33.89,31600.0,26.6298,26.685,26.6298,26.685,31600.0
2013-07-31 14:35:00,33.89,33.93,33.88,33.91,13500.0,26.685,26.7165,26.6771,26.7007,13500.0
2013-07-31 14:40:00,33.91,33.98,33.91,33.96,45100.0,26.7007,26.7558,26.7007,26.7401,45100.0
2013-07-31 14:45:00,33.96,34.01,33.95,34.01,7800.0,26.7401,26.7794,26.7322,26.7794,7800.0
2013-07-31 14:50:00,34.02,34.09,34.02,34.07,28600.0,26.7873,26.8424,26.7873,26.8267,28600.0
2013-07-31 14:55:00,34.06,34.09,34.06,34.09,16300.0,26.8188,26.8424,26.8188,26.8424,16300.0
2013-07-31 15:00:00,34.09,34.1,34.06,34.08,44000.0,26.8424,26.8503,26.8188,26.8346,44000.0
2013-07-31 15:05:00,34.08,34.1,34.06,34.08,23300.0,26.8346,26.8503,26.8188,26.8346,23300.0
2013-07-31 15:10:00,34.08,34.08,34.01,34.02,20000.0,26.8346,26.8346,26.7794,26.7873,20000.0
2013-07-31 15:15:00,34.03,34.03,34.02,34.02,22300.0,26.7952,26.7952,26.7873,26.7873,22300.0
2013-07-31 15:20:00,34.03,34.05,33.99,34.05,32600.0,26.7952,26.8109,26.7637,26.8109,32600.0
2013-07-31 15:25:00,34.05,34.07,34.04,34.06,83500.0,26.8109,26.8267,26.8031,26.8188,83500.0
2013-07-31 15:30:00,34.06,34.08,34.02,34.02,48900.0,26.8188,26.8346,26.7873,26.7873,48900.0
2013-07-31 15:35:00,34.03,34.07,34.02,34.07,26400.0,26.7952,26.8267,26.7873,26.8267,26400.0
2013-07-31 15:40:00,34.07,34.08,34.0,34.01,46300.0,26.8267,26.8346,26.7716,26.7794,46300.0
2013-07-31 15:45:00,34.0,34.0,33.94,33.94,51600.0,26.7716,26.7716,26.7243,26.7243,51600.0
2013-07-31 15:50:00,33.94,33.98,33.9,33.9,69000.0,26.7243,26.7558,26.6928,26.6928,69000.0
2013-07-31 15:55:00,33.9,33.94,33.88,33.92,147100.0,26.6928,26.7243,26.6771,26.7086,147100.0
2013-08-01 09:30:00,34.06,34.12,34.02,34.08,15200.0,26.8188,26.8661,26.7873,26.8346,15200.0
2013-08-01 09:35:00,34.05,34.15,34.05,34.13,8000.0,26.8109,26.8897,26.8109,26.8739,8000.0
2013-08-01 09:40:00,34.13,34.14,34.11,34.14,3800.0,26.8739,26.8818,26.8582,26.8818,3800.0
2013-08-01 09:45:00,34.14,34.2,34.14,34.18,16700.0,26.8818,26.9291,26.8818,26.9133,16700.0
2013-08-01 09:50:00,34.18,34.24,34.18,34.24,19200.0,26.9133,26.9606,26.9133,26.9606,19200.0
2013-08-01 09:55:00,34.24,34.27,34.22,34.27,16700.0,26.9606,26.9842,26.9448,26.9842,16700.0
2013-08-01 10:00:00,34.25,34.29,34.24,34.28,17500.0,26.9684,26.9999,26.9606,26.992,17500.0
2013-08-01 10:05:00,34.27,34.35,34.26,34.35,12600.0,26.9842,27.0472,26.9763,27.0472,12600.0
2013-08-01 10:10:00,34.35,34.4,34.34,34.39,23200.0,27.0472,27.0865,27.0393,27.0787,23200.0
2013-08-01 10:15:00,34.39,34.4,34.34,34.38,15800.0,27.0787,27.0865,27.0393,27.0708,15800.0
2013-08-01 10:20:00,34.38,34.41,34.36,34.38,9500.0,27.0708,27.0944,27.055,27.0708,9500.0
2013-08-01 10:25:00,34.39,34.43,34.39,34.43,7600.0,27.0787,27.1102,27.0787,27.1102,7600.0
2013-08-01 10:30:00,34.43,34.43,34.36,34.39,12800.0,27.1102,27.1102,27.055,27.0787,12800.0
2013-08-01 10:35:00,34.4,34.44,34.39,34.44,7500.0,27.0865,27.118,27.0787,27.118,7500.0
2013-08-01 10:40:00,34.44,34.47,34.43,34.43,15800.0,27.118,27.1417,27.1102,27.1102,15800.0
2013-08-01 10:45:00,34.44,34.44,34.39,34.39,6900.0,27.118,27.118,27.0787,27.0787,6900.0
2013-08-01 10:50:00,34.4,34.42,34.39,34.41,10600.0,27.0865,27.1023,27.0787,27.0944,10600.0
2013-08-01 10:55:00,34.4,34.43,34.38,34.39,10200.0,27.0865,27.1102,27.0708,27.0787,10200.0
2013-08-01 11:00:00,34.39,34.42,34.37,34.39,11000.0,27.0787,27.1023,27.0629,27.0787,11000.0
2013-08-01 11:05:00,34.37,34.37,34.34,34.36,11300.0,27.0629,27.0629,27.0393,27.055,11300.0
2013-08-01 11:10:00,34.37,34.37,34.31,34.34,10900.0,27.0629,27.0629,27.0157,27.0393,10900.0
2013-08-01 11:15:00,34.33,34.38,34.32,34.38,6500.0,27.0314,27.0708,27.0235,27.0708,6500.0
2013-08-01 11:20:00,34.37,34.38,34.32,34.34,29000.0,27.0629,27.0708,27.0235,27.0393,29000.0
2013-08-01 11:25:00,34.35,34.38,34.34,34.38,5800.0,27.0472,27.0708,27.0393,27.0708,5800.0
2013-08-01 11:30:00,34.38,34.42,34.38,34.41,25500.0,27.0708,27.1023,27.0708,27.0944,25500.0
2013-08-01 11:35:00,34.42,34.44,34.41,34.41,7100.0,27.1023,27.118,27.0944,27.0944,7100.0
2013-08-01 11:40:00,34.42,34.45,34.4,34.41,32500.0,27.1023,27.1259,27.0865,27.0944,32500.0
2013-08-01 11:45:00,34.4,34.43,34.4,34.43,7200.0,27.0865,27.1102,27.0865,27.1102,7200.0
2013-08-01 11:50:00,34.43,34.45,34.41,34.42,9900.0,27.1102,27.1259,27.0944,27.1023,9900.0
2013-08-01 11:55:00,34.43,34.46,34.42,34.46,7300.0,27.1102,27.1338,27.1023,27.1338,7300.0
2013-08-01 12:00:00,34.46,34.48,34.45,34.47,13700.0,27.1338,27.1495,27.1259,27.1417,13700.0
2013-08-01 12:05:00,34.46,34.48,34.44,34.48,14100.0,27.1338,27.1495,27.118,27.1495,14100.0
2013-08-01 12:10:00,34.48,34.49,34.47,34.49,8000.0,27.1495,27.1574,27.1417,27.1574,8000.0
2013-08-01 12:15:00,34.49,34.58,34.48,34.56,31400.0,27.1574,27.2283,27.1495,27.2125,31400.0
2013-08-01 12:20:00,34.56,34.57,34.54,34.57,10100.0,27.2125,27.2204,27.1968,27.2204,10100.0
2013-08-01 12:25:00,34.56,34.57,34.55,34.56,5800.0,27.2125,27.2204,27.2046,27.2125,5800.0
2013-08-01 12:30:00,34.56,34.56,34.49,34.49,18100.0,27.2125,27.2125,27.1574,27.1574,18100.0
2013-08-01 12:35:00,34.49,34.5,34.48,34.5,11300.0,27.1574,27.1653,27.1495,27.1653,11300.0
2013-08-01 12:40:00,34.5,34.51,34.48,34.49,21800.0,27.1653,27.1731,27.1495,27.1574,21800.0
2013-08-01 12:45:00,34.49,34.51,34.48,34.5,13300.0,27.1574,27.1731,27.1495,27.1653,13300.0
2013-08-01 12:50:00,34.5,34.5,34.45,34.46,11700.0,27.1653,27.1653,27.1259,27.1338,11700.0
2013-08-01 12:55:00,34.46,34.51,34.46,34.51,9200.0,27.1338,27.1731,27.1338,27.1731,9200.0
2013-08-01 13:00:00,34.5,34.51,34.47,34.48,33000.0,27.1653,27.1731,27.1417,27.1495,33000.0
2013-08-01 13:05:00,34.48,34.49,34.45,34.47,6600.0,27.1495,27.1574,27.1259,27.1417,6600.0
2013-08-01 13:10:00,34.47,34.49,34.44,34.44,13500.0,27.1417,27.1574,27.118,27.118,13500.0
2013-08-01 13:15:00,34.44,34.44,34.41,34.41,10100.0,27.118,27.118,27.0944,27.0944,10100.0
2013-08-01 13:20:00,34.41,34.43,34.41,34.42,5800.0,27.0944,27.1102,27.0944,27.1023,5800.0
2013-08-01 13:25:00,34.42,34.42,34.38,34.39,7700.0,27.1023,27.1023,27.0708,27.0787,7700.0
2013-08-01 13:30:00,34.39,34.39,34.38,34.38,5600.0,27.0787,27.0787,27.0708,27.0708,5600.0
2013-08-01 13:35:00,34.38,34.38,34.36,34.36,6100.0,27.0708,27.0708,27.055,27.055,6100.0
2013-08-01 13:40:00,34.36,34.37,34.34,34.34,10900.0,27.055,27.0629,27.0393,27.0393,10900.0
2013-08-01 13:45:00,34.34,34.35,34.33,34.34,4400.0,27.0393,27.0472,27.0314,27.0393,4400.0
2013-08-01 13:50:00,34.34,34.35,34.33,34.33,10900.0,27.0393,27.0472,27.0314,27.0314,10900.0
2013-08-01 13:55:00,34.33,34.34,34.31,34.33,18000.0,27.0314,27.0393,27.0157,27.0314,18000.0
2013-08-01 14:00:00,34.33,34.38,34.32,34.38,9700.0,27.0314,27.0708,27.0235,27.0708,9700.0
2013-08-01 14:05:00,34.38,34.38,34.36,34.36,12500.0,27.0708,27.0708,27.055,27.055,12500.0
2013-08-01 14:10:00,34.37,34.4,34.37,34.4,8900.0,27.0629,27.0865,27.0629,27.0865,8900.0
2013-08-01 14:15:00,34.4,34.41,34.39,34.4,8600.0,27.0865,27.0944,27.0787,27.0865,8600.0
2013-08-01 14:20:00,34.39,34.41,34.37,34.39,13800.0,27.0787,27.0944,27.0629,27.0787,13800.0
2013-08-01 14:25:00,34.4,34.4,34.36,34.36,6700.0,27.0865,27.0865,27.055,27.055,6700.0
2013-08-01 14:30:00,34.37,34.37,34.35,34.35,16800.0,27.0629,27.0629,27.0472,27.0472,16800.0
2013-08-01 14:35:00,34.36,34.41,34.36,34.4,11000.0,27.055,27.0944,27.055,27.0865,11000.0
2013-08-01 14:40:00,34.39,34.41,34.39,34.4,9500.0,27.0787,27.0944,27.0787,27.0865,9500.0
2013-08-01 14:45:00,34.4,34.41,34.39,34.39,11600.0,27.0865,27.0944,27.0787,27.0787,11600.0
2013-08-01 14:50:00,34.39,34.42,34.39,34.42,16400.0,27.0787,27.1023,27.0787,27.1023,16400.0
2013-08-01 14:55:00,34.41,34.42,34.4,34.4,6100.0,27.0944,27.1023,27.0865,27.0865,6100.0
2013-08-01 15:00:00,34.4,34.42,34.4,34.42,10600.0,27.0865,27.1023,27.0865,27.1023,10600.0
2013-08-01 15:05:00,34.42,34.42,34.4,34.42,18500.0,27.1023,27.1023,27.0865,27.1023,18500.0
2013-08-01 15:10:00,34.42,34.42,34.41,34.42,15700.0,27.1023,27.1023,27.0944,27.1023,15700.0
2013-08-01 15:15:00,34.42,34.44,34.41,34.41,23400.0,27.1023,27.118,27.0944,27.0944,23400.0
2013-08-01 15:20:00,34.41,34.42,34.4,34.41,17700.0,27.0944,27.1023,27.0865,27.0944,17700.0
2013-08-01 15:25:00,34.4,34.42,34.4,34.42,19400.0,27.0865,27.1023,27.0865,27.1023,19400.0
2013-08-01 15:30:00,34.42,34.44,34.41,34.43,20400.0,27.1023,27.118,27.0944,27.1102,20400.0
2013-08-01 15:35:00,34.43,34.47,34.42,34.45,30600.0,27.1102,27.1417,27.1023,27.1259,30600.0
2013-08-01 15:40:00,34.46,34.46,34.44,34.46,28800.0,27.1338,27.1338,27.118,27.1338,28800.0
2013-08-01 15:45:00,34.46,34.48,34.45,34.46,44000.0,27.1338,27.1495,27.1259,27.1338,44000.0
2013-08-01 15:50:00,34.46,34.46,34.45,34.46,35600.0,27.1338,27.1338,27.1259,27.1338,35600.0
2013-08-01 15:55:00,34.46,34.47,34.39,34.41,101200.0,27.1338,27.1417,27.0787,27.0944,101200.0
2013-08-02 09:30:00,34.34,34.43,34.29,34.3,29600.0,27.0393,27.1102,26.9999,27.0078,29600.0
2013-08-02 09:35:00,34.31,34.32,34.27,34.3,11200.0,27.0157,27.0235,26.9842,27.0078,11200.0
2013-08-02 09:40:00,34.31,34.42,34.3,34.42,16900.0,27.0157,27.1023,27.0078,27.1023,16900.0
2013-08-02 09:45:00,34.42,34.47,34.39,34.42,22400.0,27.1023,27.1417,27.0787,27.1023,22400.0
2013-08-02 09:50:00,34.42,34.48,34.42,34.44,17100.0,27.1023,27.1495,27.1023,27.118,17100.0
2013-08-02 09:55:00,34.44,34.46,34.37,34.4,17800.0,27.118,27.1338,27.0629,27.0865,17800.0
2013-08-02 10:00:00,34.38,34.39,34.34,34.39,14300.0,27.0708,27.0787,27.0393,27.0787,14300.0
2013-08-02 10:05:00,34.39,34.45,34.39,34.45,14000.0,27.0787,27.1259,27.0787,27.1259,14000.0
2013-08-02 10:10:00,34.45,34.49,34.43,34.49,20500.0,27.1259,27.1574,27.1102,27.1574,20500.0
2013-08-02 10:15:00,34.48,34.51,34.47,34.48,31500.0,27.1495,27.1731,27.1417,27.1495,31500.0
2013-08-02 10:20:00,34.49,34.52,34.48,34.51,53100.0,27.1574,27.181,27.1495,27.1731,53100.0
2013-08-02 10:25:00,34.5,34.51,34.49,34.5,16000.0,27.1653,27.1731,27.1574,27.1653,16000.0
2013-08-02 10:30:00,34.51,34.51,34.47,34.47,12200.0,27.1731,27.1731,27.1417,27.1417,12200.0
2013-08-02 10:35:00,34.47,34.5,34.47,34.48,13600.0,27.1417,27.1653,27.1417,27.1495,13600.0
2013-08-02 10:40:00,34.48,34.48,34.44,34.44,7500.0,27.1495,27.1495,27.118,27.118,7500.0
2013-08-02 10:45:00,34.45,34.47,34.35,34.38,58100.0,27.1259,27.1417,27.0472,27.0708,58100.0
2013-08-02 10:50:00,34.38,34.38,34.37,34.38,7800.0,27.0708,27.0708,27.0629,27.0708,7800.0
2013-08-02 10:55:00,34.38,34.4,34.36,34.36,11400.0,27.0708,27.0865,27.055,27.055,11400.0
2013-08-02 11:00:00,34.36,34.37,34.35,34.35,10400.0,27.055,27.0629,27.0472,27.0472,10400.0
2013-08-02 11:05:00,34.35,34.37,34.35,34.37,5200.0,27.0472,27.0629,27.0472,27.0629,5200.0
2013-08-02 11:10:00,34.36,34.37,34.36,34.37,7400.0,27.055,27.0629,27.055,27.0629,7400.0
2013-08-02 11:15:00,34.37,34.4,34.36,34.4,8500.0,27.0629,27.0865,27.055,27.0865,8500.0
2013-08-02 11:20:00,34.41,34.44,34.41,34.42,12300.0,27.0944,27.118,27.0944,27.1023,12300.0
2013-08-02 11:25:00,34.41,34.42,34.4,34.41,6800.0,27.0944,27.1023,27.0865,27.0944,6800.0
2013-08-02 11:30:00,34.4,34.4,34.38,34.38,9200.0,27.0865,27.0865,27.0708,27.0708,9200.0
2013-08-02 11:35:00,34.38,34.39,34.36,34.38,13200.0,27.0708,27.0787,27.055,27.0708,13200.0
2013-08-02 11:40:00,34.39,34.39,34.36,34.36,6200.0,27.0787,27.0787,27.055,27.055,6200.0
2013-08-02 11:45:00,34.37,34.37,34.36,34.37,4100.0,27.0629,27.0629,27.055,27.0629,4100.0
2013-08-02 11:50:00,34.37,34.39,34.37,34.39,3100.0,27.0629,27.0787,27.0629,27.0787,3100.0
2013-08-02 11:55:00,34.4,34.4,34.38,34.4,10600.0,27.0865,27.0865,27.0708,27.0865,10600.0
2013-08-02 12:00:00,34.39,34.41,34.39,34.39,3400.0,27.0787,27.0944,27.0787,27.0787,3400.0
2013-08-02 12:05:00,34.39,34.4,34.37,34.38,6700.0,27.0787,27.0865,27.0629,27.0708,6700.0
2013-08-02 12:10:00,34.38,34.41,34.37,34.39,10400.0,27.0708,27.0944,27.0629,27.0787,10400.0
2013-08-02 12:15:00,34.4,34.41,34.39,34.41,2300.0,27.0865,27.0944,27.0787,27.0944,2300.0
2013-08-02 12:20:00,34.41,34.42,34.41,34.42,2200.0,27.0944,27.1023,27.0944,27.1023,2200.0
2013-08-02 12:25:00,34.42,34.42,34.39,34.4,9200.0,27.1023,27.1023,27.0787,27.0865,9200.0
2013-08-02 12:30:00,34.4,34.41,34.4,34.41,3500.0,27.0865,27.0944,27.0865,27.0944,3500.0
2013-08-02 12:35:00,34.42,34.43,34.41,34.42,7500.0,27.1023,27.1102,27.0944,27.1023,7500.0
2013-08-02 12:40:00,34.41,34.42,34.39,34.42,9600.0,27.0944,27.1023,27.0787,27.1023,9600.0
2013-08-02 12:45:00,34.42,34.43,34.41,34.42,3600.0,27.1023,27.1102,27.0944,27.1023,3600.0
2013-08-02 12:50:00,34.43,34.47,34.43,34.46,13100.0,27.1102,27.1417,27.1102,27.1338,13100.0
2013-08-02 12:55:00,34.46,34.48,34.46,34.48,6000.0,27.1338,27.1495,27.1338,27.1495,6000.0
2013-08-02 13:00:00,34.47,34.5,34.47,34.5,9000.0,27.1417,27.1653,27.1417,27.1653,9000.0
2013-08-02 13:05:00,34.49,34.5,34.49,34.5,7200.0,27.1574,27.1653,27.1574,27.1653,7200.0
2013-08-02 13:10:00,34.5,34.53,34.5,34.52,15800.0,27.1653,27.1889,27.1653,27.181,15800.0
2013-08-02 13:15:00,34.52,34.52,34.5,34.5,14300.0,27.181,27.181,27.1653,27.1653,14300.0
2013-08-02 13:20:00,34.5,34.5,34.48,34.49,4000.0,27.1653,27.1653,27.1495,27.1574,4000.0
2013-08-02 13:25:00,34.49,34.5,34.48,34.49,4900.0,27.1574,27.1653,27.1495,27.1574,4900.0
2013-08-02 13:30:00,34.49,34.49,34.47,34.48,7300.0,27.1574,27.1574,27.1417,27.1495,7300.0
2013-08-02 13:35:00,34.48,34.48,34.45,34.45,9100.0,27.1495,27.1495,27.1259,27.1259,9100.0
2013-08-02 13:40:00,34.45,34.45,34.43,34.43,3400.0,27.1259,27.1259,27.1102,27.1102,3400.0
2013-08-02 13:45:00,34.44,34.45,34.44,34.45,4000.0,27.118,27.1259,27.118,27.1259,4000.0
2013-08-02 13:50:00,34.45,34.45,34.42,34.43,10200.0,27.1259,27.1259,27.1023,27.1102,10200.0
2013-08-02 13:55:00,34.42,34.42,34.4,34.4,7600.0,27.1023,27.1023,27.0865,27.0865,7600.0
2013-08-02 14:00:00,34.41,34.41,34.4,34.4,12400.0,27.0944,27.0944,27.0865,27.0865,12400.0
2013-08-02 14:05:00,34.4,34.4,34.39,34.39,6200.0,27.0865,27.0865,27.0787,27.0787,6200.0
2013-08-02 14:10:00,34.4,34.4,34.35,34.35,14700.0,27.0865,27.0865,27.0472,27.0472,14700.0
2013-08-02 14:15:00,34.35,34.36,34.34,34.34,9800.0,27.0472,27.055,27.0393,27.0393,9800.0
2013-08-02 14:20:00,34.34,34.35,34.34,34.34,18400.0,27.0393,27.0472,27.0393,27.0393,18400.0
2013-08-02 14:25:00,34.34,34.35,34.34,34.35,20700.0,27.0393,27.0472,27.0393,27.0472,20700.0
2013-08-02 14:30:00,34.34,34.38,34.34,34.38,11900.0,27.0393,27.0708,27.0393,27.0708,11900.0
2013-08-02 14:35:00,34.38,34.42,34.38,34.42,9000.0,27.0708,27.1023,27.0708,27.1023,9000.0
2013-08-02 14:40:00,34.43,34.46,34.43,34.46,8100.0,27.1102,27.1338,27.1102,27.1338,8100.0
2013-08-02 14:45:00,34.46,34.48,34.46,34.48,4300.0,27.1338,27.1495,27.1338,27.1495,4300.0
2013-08-02 14:50:00,34.48,34.49,34.45,34.45,23700.0,27.1495,27.1574,27.1259,27.1259,23700.0
2013-08-02 14:55:00,34.44,34.45,34.42,34.42,7300.0,27.118,27.1259,27.1023,27.1023,7300.0
2013-08-02 15:00:00,34.43,34.45,34.43,34.45,18200.0,27.1102,27.1259,27.1102,27.1259,18200.0
2013-08-02 15:05:00,34.44,34.45,34.44,34.45,4500.0,27.118,27.1259,27.118,27.1259,4500.0
2013-08-02 15:10:00,34.44,34.45,34.42,34.45,20400.0,27.118,27.1259,27.1023,27.1259,20400.0
2013-08-02 15:15:00,34.44,34.47,34.44,34.47,14800.0,27.118,27.1417,27.118,27.1417,14800.0
2013-08-02 15:20:00,34.47,34.47,34.45,34.45,17100.0,27.1417,27.1417,27.1259,27.1259,17100.0
2013-08-02 15:25:00,34.45,34.48,34.45,34.48,16800.0,27.1259,27.1495,27.1259,27.1495,16800.0
2013-08-02 15:30:00,34.48,34.48,34.46,34.48,15300.0,27.1495,27.1495,27.1338,27.1495,15300.0
2013-08-02 15:35:00,34.47,34.48,34.46,34.46,17100.0,27.1417,27.1495,27.1338,27.1338,17100.0
2013-08-02 15:40:00,34.47,34.5,34.46,34.5,56100.0,27.1417,27.1653,27.1338,27.1653,56100.0
2013-08-02 15:45:00,34.5,34.56,34.5,34.51,58000.0,27.1653,27.2125,27.1653,27.1731,58000.0
2013-08-02 15:50:00,34.52,34.55,34.51,34.55,26200.0,27.181,27.2046,27.1731,27.2046,26200.0
2013-08-02 15:55:00,34.55,34.57,34.51,34.53,80700.0,27.2046,27.2204,27.1731,27.1889,80700.0
2013-08-05 09:30:00,34.42,34.51,34.34,34.41,13200.0,27.1023,27.1731,27.0393,27.0944,13200.0
2013-08-05 09:35:00,34.42,34.5,34.42,34.5,5200.0,27.1023,27.1653,27.1023,27.1653,5200.0
2013-08-05 09:40:00,34.5,34.56,34.49,34.56,5300.0,27.1653,27.2125,27.1574,27.2125,5300.0
2013-08-05 09:45:00,34.56,34.56,34.5,34.53,15200.0,27.2125,27.2125,27.1653,27.1889,15200.0
2013-08-05 09:50:00,34.54,34.58,34.54,34.56,8000.0,27.1968,27.2283,27.1968,27.2125,8000.0
2013-08-05 09:55:00,34.57,34.62,34.55,34.61,32000.0,27.2204,27.2598,27.2046,27.2519,32000.0
2013-08-05 10:00:00,34.61,34.64,34.59,34.59,10400.0,27.2519,27.2755,27.2361,27.2361,10400.0
2013-08-05 10:05:00,34.6,34.63,34.59,34.59,5800.0,27.244,27.2676,27.2361,27.2361,5800.0
2013-08-05 10:10:00,34.57,34.62,34.57,34.62,3900.0,27.2204,27.2598,27.2204,27.2598,3900.0
2013-08-05 10:15:00,34.62,34.62,34.57,34.57,7300.0,27.2598,27.2598,27.2204,27.2204,7300.0
2013-08-05 10:20:00,34.56,34.56,34.5,34.52,6800.0,27.2125,27.2125,27.1653,27.181,6800.0
2013-08-05 10:25:00,34.52,34.59,34.51,34.59,9900.0,27.181,27.2361,27.1731,27.2361,9900.0
2013-08-05 10:30:00,34.59,34.59,34.57,34.57,4200.0,27.2361,27.2361,27.2204,27.2204,4200.0
2013-08-05 10:35:00,34.58,34.6,34.58,34.59,6000.0,27.2283,27.244,27.2283,27.2361,6000.0
2013-08-05 10:40:00,34.59,34.59,34.56,34.59,9800.0,27.2361,27.2361,27.2125,27.2361,9800.0
2013-08-05 10:45:00,34.59,34.59,34.56,34.56,7400.0,27.2361,27.2361,27.2125,27.2125,7400.0
2013-08-05 10:50:00,34.55,34.55,34.52,34.55,9500.0,27.2046,27.2046,27.181,27.2046,9500.0
2013-08-05 10:55:00,34.53,34.56,34.53,34.54,4300.0,27.1889,27.2125,27.1889,27.1968,4300.0
2013-08-05 11:00:00,34.54,34.54,34.51,34.51,3900.0,27.1968,27.1968,27.1731,27.1731,3900.0
2013-08-05 11:05:00,34.5,34.5,34.48,34.48,6500.0,27.1653,27.1653,27.1495,27.1495,6500.0
2013-08-05 11:10:00,34.49,34.49,34.48,34.48,11500.0,27.1574,27.1574,27.1495,27.1495,11500.0
2013-08-05 11:15:00,34.48,34.48,34.46,34.46,8500.0,27.1495,27.1495,27.1338,27.1338,8500.0
2013-08-05 11:20:00,34.47,34.49,34.46,34.48,5700.0,27.1417,27.1574,27.1338,27.1495,5700.0
2013-08-05 11:25:00,34.48,34.51,34.48,34.51,7600.0,27.1495,27.1731,27.1495,27.1731,7600.0
2013-08-05 11:30:00,34.49,34.49,34.46,34.47,3500.0,27.1574,27.1574,27.1338,27.1417,3500.0
2013-08-05 11:35:00,34.47,34.51,34.47,34.51,2500.0,27.1417,27.1731,27.1417,27.1731,2500.0
2013-08-05 11:40:00,34.51,34.51,34.5,34.51,2100.0,27.1731,27.1731,27.1653,27.1731,2100.0
2013-08-05 11:45:00,34.5,34.52,34.49,34.52,8100.0,27.1653,27.181,27.1574,27.181,8100.0
2013-08-05 11:50:00,34.52,34.53,34.52,34.53,1400.0,27.181,27.1889,27.181,27.1889,1400.0
2013-08-05 11:55:00,34.54,34.55,34.54,34.55,5700.0,27.1968,27.2046,27.1968,27.2046,5700.0
2013-08-05 12:00:00,34.55,34.56,34.54,34.55,6800.0,27.2046,27.2125,27.1968,27.2046,6800.0
2013-08-05 12:05:00,34.54,34.54,34.53,34.53,2200.0,27.1968,27.1968,27.1889,27.1889,2200.0
2013-08-05 12:10:00,34.53,34.55,34.53,34.55,4100.0,27.1889,27.2046,27.1889,27.2046,4100.0
2013-08-05 12:15:00,34.56,34.58,34.56,34.58,8200.0,27.2125,27.2283,27.2125,27.2283,8200.0
2013-08-05 12:20:00,34.59,34.6,34.58,34.59,2500.0,27.2361,27.244,27.2283,27.2361,2500.0
2013-08-05 12:25:00,34.6,34.6,34.58,34.58,7500.0,27.244,27.244,27.2283,27.2283,7500.0
2013-08-05 12:30:00,34.59,34.59,34.58,34.59,6300.0,27.2361,27.2361,27.2283,27.2361,6300.0
2013-08-05 12:35:00,34.58,34.58,34.53,34.53,4000.0,27.2283,27.2283,27.1889,27.1889,4000.0
2013-08-05 12:40:00,34.53,34.53,34.51,34.51,2300.0,27.1889,27.1889,27.1731,27.1731,2300.0
2013-08-05 12:45:00,34.51,34.52,34.5,34.52,5100.0,27.1731,27.181,27.1653,27.181,5100.0
2013-08-05 12:50:00,34.52,34.52,34.5,34.51,6000.0,27.181,27.181,27.1653,27.1731,6000.0
2013-08-05 12:55:00,34.51,34.51,34.48,34.49,7900.0,27.1731,27.1731,27.1495,27.1574,7900.0
2013-08-05 13:00:00,34.49,34.49,34.46,34.46,3500.0,27.1574,27.1574,27.1338,27.1338,3500.0
2013-08-05 13:05:00,34.46,34.47,34.44,34.44,2400.0,27.1338,27.1417,27.118,27.118,2400.0
2013-08-05 13:10:00,34.43,34.44,34.42,34.44,5000.0,27.1102,27.118,27.1023,27.118,5000.0
2013-08-05 13:15:00,34.44,34.46,34.44,34.46,2300.0,27.118,27.1338,27.118,27.1338,2300.0
2013-08-05 13:20:00,34.46,34.46,34.44,34.45,16000.0,27.1338,27.1338,27.118,27.1259,16000.0
2013-08-05 13:25:00,34.45,34.46,34.45,34.45,7400.0,27.1259,27.1338,27.1259,27.1259,7400.0
2013-08-05 13:30:00,34.45,34.45,34.44,34.44,12500.0,27.1259,27.1259,27.118,27.118,12500.0
2013-08-05 13:35:00,34.45,34.47,34.44,34.47,5500.0,27.1259,27.1417,27.118,27.1417,5500.0
2013-08-05 13:40:00,34.46,34.48,34.46,34.48,3400.0,27.1338,27.1495,27.1338,27.1495,3400.0
2013-08-05 13:45:00,34.48,34.5,34.48,34.49,3100.0,27.1495,27.1653,27.1495,27.1574,3100.0
2013-08-05 13:50:00,34.5,34.5,34.49,34.5,3200.0,27.1653,27.1653,27.1574,27.1653,3200.0
2013-08-05 13:55:00,34.5,34.52,34.5,34.52,3600.0,27.1653,27.181,27.1653,27.181,3600.0
2013-08-05 14:00:00,34.51,34.52,34.49,34.51,18200.0,27.1731,27.181,27.1574,27.1731,18200.0
2013-08-05 14:05:00,34.52,34.53,34.5,34.51,18000.0,27.181,27.1889,27.1653,27.1731,18000.0
2013-08-05 14:10:00,34.51,34.52,34.5,34.52,5300.0,27.1731,27.181,27.1653,27.181,5300.0
2013-08-05 14:15:00,34.52,34.52,34.51,34.52,1500.0,27.181,27.181,27.1731,27.181,1500.0
2013-08-05 14:20:00,34.52,34.52,34.5,34.51,11000.0,27.181,27.181,27.1653,27.1731,11000.0
2013-08-05 14:25:00,34.5,34.53,34.5,34.53,7500.0,27.1653,27.1889,27.1653,27.1889,7500.0
2013-08-05 14:30:00,34.53,34.54,34.52,34.54,3900.0,27.1889,27.1968,27.181,27.1968,3900.0
2013-08-05 14:35:00,34.54,34.54,34.53,34.53,1400.0,27.1968,27.1968,27.1889,27.1889,1400.0
2013-08-05 14:40:00,34.54,34.54,34.53,34.54,2400.0,27.1968,27.1968,27.1889,27.1968,2400.0
2013-08-05 14:45:00,34.53,34.57,34.53,34.57,17400.0,27.1889,27.2204,27.1889,27.2204,17400.0
2013-08-05 14:50:00,34.57,34.58,34.56,34.57,11500.0,27.2204,27.2283,27.2125,27.2204,11500.0
2013-08-05 14:55:00,34.58,34.59,34.56,34.59,18000.0,27.2283,27.2361,27.2125,27.2361,18000.0
2013-08-05 15:00:00,34.58,34.59,34.57,34.58,13800.0,27.2283,27.2361,27.2204,27.2283,13800.0
2013-08-05 15:05:00,34.58,34.58,34.57,34.58,2500.0,27.2283,27.2283,27.2204,27.2283,2500.0
2013-08-05 15:10:00,34.58,34.59,34.57,34.59,11500.0,27.2283,27.2361,27.2204,27.2361,11500.0
2013-08-05 15:15:00,34.59,34.59,34.58,34.59,4200.0,27.2361,27.2361,27.2283,27.2361,4200.0
2013-08-05 15:20:00,34.59,34.59,34.58,34.59,3200.0,27.2361,27.2361,27.2283,27.2361,3200.0
2013-08-05 15:25:00,34.59,34.61,34.59,34.61,7000.0,27.2361,27.2519,27.2361,27.2519,7000.0
2013-08-05 15:30:00,34.6,34.62,34.6,34.61,11500.0,27.244,27.2598,27.244,27.2519,11500.0
2013-08-05 15:35:00,34.61,34.61,34.58,34.58,14800.0,27.2519,27.2519,27.2283,27.2283,14800.0
2013-08-05 15:40:00,34.58,34.6,34.58,34.59,6300.0,27.2283,27.244,27.2283,27.2361,6300.0
2013-08-05 15:45:00,34.6,34.61,34.58,34.59,33700.0,27.244,27.2519,27.2283,27.2361,33700.0
2013-08-05 15:50:00,34.58,34.59,34.58,34.58,13500.0,27.2283,27.2361,27.2283,27.2283,13500.0
2013-08-05 15:55:00,34.58,34.59,34.55,34.56,62000.0,27.2283,27.2361,27.2046,27.2125,62000.0
2013-08-06 09:30:00,34.48,34.51,34.41,34.48,21900.0,27.1495,27.1731,27.0944,27.1495,21900.0
2013-08-06 09:35:00,34.48,34.5,34.46,34.49,6900.0,27.1495,27.1653,27.1338,27.1574,6900.0
2013-08-06 09:40:00,34.5,34.52,34.49,34.5,14700.0,27.1653,27.181,27.1574,27.1653,14700.0
2013-08-06 09:45:00,34.5,34.52,34.49,34.5,13800.0,27.1653,27.181,27.1574,27.1653,13800.0
2013-08-06 09:50:00,34.49,34.49,34.43,34.46,12900.0,27.1574,27.1574,27.1102,27.1338,12900.0
2013-08-06 09:55:00,34.46,34.49,34.44,34.49,6400.0,27.1338,27.1574,27.118,27.1574,6400.0
2013-08-06 10:00:00,34.49,34.51,34.47,34.47,14600.0,27.1574,27.1731,27.1417,27.1417,14600.0
2013-08-06 10:05:00,34.46,34.49,34.43,34.43,27900.0,27.1338,27.1574,27.1102,27.1102,27900.0
2013-08-06 10:10:00,34.43,34.43,34.39,34.41,13400.0,27.1102,27.1102,27.0787,27.0944,13400.0
2013-08-06 10:15:00,34.42,34.46,34.41,34.46,9700.0,27.1023,27.1338,27.0944,27.1338,9700.0
2013-08-06 10:20:00,34.45,34.46,34.45,34.45,8200.0,27.1259,27.1338,27.1259,27.1259,8200.0
2013-08-06 10:25:00,34.46,34.5,34.45,34.47,15300.0,27.1338,27.1653,27.1259,27.1417,15300.0
2013-08-06 10:30:00,34.48,34.48,34.43,34.43,9000.0,27.1495,27.1495,27.1102,27.1102,9000.0
2013-08-06 10:35:00,34.42,34.45,34.41,34.43,8900.0,27.1023,27.1259,27.0944,27.1102,8900.0
2013-08-06 10:40:00,34.42,34.43,34.39,34.43,27100.0,27.1023,27.1102,27.0787,27.1102,27100.0
2013-08-06 10:45:00,34.43,34.47,34.43,34.47,9700.0,27.1102,27.1417,27.1102,27.1417,9700.0
2013-08-06 10:50:00,34.46,34.47,34.46,34.46,4400.0,27.1338,27.1417,27.1338,27.1338,4400.0
2013-08-06 10:55:00,34.47,34.47,34.39,34.4,25700.0,27.1417,27.1417,27.0787,27.0865,25700.0
2013-08-06 11:00:00,34.4,34.44,34.39,34.44,16100.0,27.0865,27.118,27.0787,27.118,16100.0
2013-08-06 11:05:00,34.43,34.44,34.4,34.41,14100.0,27.1102,27.118,27.0865,27.0944,14100.0
2013-08-06 11:10:00,34.41,34.48,34.41,34.47,10500.0,27.0944,27.1495,27.0944,27.1417,10500.0
2013-08-06 11:15:00,34.47,34.47,34.45,34.46,13400.0,27.1417,27.1417,27.1259,27.1338,13400.0
2013-08-06 11:20:00,34.47,34.47,34.44,34.44,5000.0,27.1417,27.1417,27.118,27.118,5000.0
2013-08-06 11:25:00,34.45,34.46,34.45,34.46,5000.0,27.1259,27.1338,27.1259,27.1338,5000.0
2013-08-06 11:30:00,34.46,34.47,34.44,34.44,11200.0,27.1338,27.1417,27.118,27.118,11200.0
2013-08-06 11:35:00,34.44,34.44,34.42,34.42,12000.0,27.118,27.118,27.1023,27.1023,12000.0
2013-08-06 11:40:00,34.42,34.43,34.41,34.42,9300.0,27.1023,27.1102,27.0944,27.1023,9300.0
2013-08-06 11:45:00,34.43,34.44,34.42,34.44,4500.0,27.1102,27.118,27.1023,27.118,4500.0
2013-08-06 11:50:00,34.43,34.44,34.43,34.44,2600.0,27.1102,27.118,27.1102,27.118,2600.0
2013-08-06 11:55:00,34.44,34.45,34.41,34.41,21900.0,27.118,27.1259,27.0944,27.0944,21900.0
2013-08-06 12:00:00,34.41,34.44,34.41,34.42,6000.0,27.0944,27.118,27.0944,27.1023,6000.0
2013-08-06 12:05:00,34.43,34.43,34.42,34.43,1400.0,27.1102,27.1102,27.1023,27.1102,1400.0
2013-08-06 12:10:00,34.43,34.43,34.42,34.42,6500.0,27.1102,27.1102,27.1023,27.1023,6500.0
2013-08-06 12:15:00,34.42,34.43,34.4,34.4,9000.0,27.1023,27.1102,27.0865,27.0865,9000.0
2013-08-06 12:20:00,34.4,34.41,34.4,34.4,6000.0,27.0865,27.0944,27.0865,27.0865,6000.0
2013-08-06 12:25:00,34.4,34.41,34.39,34.41,19400.0,27.0865,27.0944,27.0787,27.0944,19400.0
2013-08-06 12:30:00,34.41,34.44,34.41,34.43,8000.0,27.0944,27.118,27.0944,27.1102,8000.0
2013-08-06 12:35:00,34.44,34.44,34.43,34.43,3400.0,27.118,27.118,27.1102,27.1102,3400.0
2013-08-06 12:40:00,34.43,34.46,34.43,34.46,8600.0,27.1102,27.1338,27.1102,27.1338,8600.0
2013-08-06 12:45:00,34.46,34.47,34.46,34.47,4500.0,27.1338,27.1417,27.1338,27.1417,4500.0
2013-08-06 12:50:00,34.47,34.49,34.47,34.49,7700.0,27.1417,27.1574,27.1417,27.1574,7700.0
2013-08-06 12:55:00,34.49,34.53,34.48,34.53,10700.0,27.1574,27.1889,27.1495,27.1889,10700.0
2013-08-06 13:00:00,34.53,34.53,34.52,34.53,6900.0,27.1889,27.1889,27.181,27.1889,6900.0
2013-08-06 13:05:00,34.53,34.54,34.52,34.53,13600.0,27.1889,27.1968,27.181,27.1889,13600.0
2013-08-06 13:10:00,34.54,34.54,34.53,34.54,4000.0,27.1968,27.1968,27.1889,27.1968,4000.0
2013-08-06 13:15:00,34.53,34.55,34.53,34.55,10100.0,27.1889,27.2046,27.1889,27.2046,10100.0
2013-08-06 13:20:00,34.55,34.55,34.52,34.52,11700.0,27.2046,27.2046,27.181,27.181,11700.0
2013-08-06 13:25:00,34.53,34.53,34.49,34.5,9600.0,27.1889,27.1889,27.1574,27.1653,9600.0
2013-08-06 13:30:00,34.49,34.5,34.49,34.49,4400.0,27.1574,27.1653,27.1574,27.1574,4400.0
2013-08-06 13:35:00,34.49,34.5,34.47,34.47,9100.0,27.1574,27.1653,27.1417,27.1417,9100.0
2013-08-06 13:40:00,34.47,34.48,34.44,34.44,10800.0,27.1417,27.1495,27.118,27.118,10800.0
2013-08-06 13:45:00,34.44,34.45,34.42,34.42,6000.0,27.118,27.1259,27.1023,27.1023,6000.0
2013-08-06 13:50:00,34.42,34.43,34.41,34.42,20300.0,27.1023,27.1102,27.0944,27.1023,20300.0
2013-08-06 13:55:00,34.41,34.43,34.41,34.42,6200.0,27.0944,27.1102,27.0944,27.1023,6200.0
2013-08-06 14:00:00,34.43,34.43,34.42,34.43,5000.0,27.1102,27.1102,27.1023,27.1102,5000.0
2013-08-06 14:05:00,34.43,34.43,34.43,34.43,7100.0,27.1102,27.1102,27.1102,27.1102,7100.0
2013-08-06 14:10:00,34.43,34.43,34.42,34.43,3400.0,27.1102,27.1102,27.1023,27.1102,3400.0
2013-08-06 14:15:00,34.42,34.43,34.42,34.43,21200.0,27.1023,27.1102,27.1023,27.1102,21200.0
2013-08-06 14:20:00,34.42,34.45,34.42,34.45,14600.0,27.1023,27.1259,27.1023,27.1259,14600.0
2013-08-06 14:25:00,34.45,34.45,34.44,34.45,4900.0,27.1259,27.1259,27.118,27.1259,4900.0
2013-08-06 14:30:00,34.44,34.45,34.41,34.41,28400.0,27.118,27.1259,27.0944,27.0944,28400.0
2013-08-06 14:35:00,34.42,34.43,34.4,34.4,9400.0,27.1023,27.1102,27.0865,27.0865,9400.0
2013-08-06 14:40:00,34.4,34.41,34.34,34.34,13900.0,27.0865,27.0944,27.0393,27.0393,13900.0
2013-08-06 14:45:00,34.34,34.36,34.34,34.34,13500.0,27.0393,27.055,27.0393,27.0393,13500.0
2013-08-06 14:50:00,34.34,34.36,34.34,34.35,9400.0,27.0393,27.055,27.0393,27.0472,9400.0
2013-08-06 14:55:00,34.36,34.38,34.36,34.37,20100.0,27.055,27.0708,27.055,27.0629,20100.0
2013-08-06 15:00:00,34.38,34.39,34.38,34.39,7400.0,27.0708,27.0787,27.0708,27.0787,7400.0
2013-08-06 15:05:00,34.39,34.39,34.33,34.34,28700.0,27.0787,27.0787,27.0314,27.0393,28700.0
2013-08-06 15:10:00,34.33,34.35,34.32,34.35,13200.0,27.0314,27.0472,27.0235,27.0472,13200.0
2013-08-06 15:15:00,34.35,34.38,34.34,34.38,12800.0,27.0472,27.0708,27.0393,27.0708,12800.0
2013-08-06 15:20:00,34.38,34.4,34.37,34.4,7600.0,27.0708,27.0865,27.0629,27.0865,7600.0
2013-08-06 15:25:00,34.4,34.4,34.39,34.4,20700.0,27.0865,27.0865,27.0787,27.0865,20700.0
2013-08-06 15:30:00,34.39,34.4,34.36,34.36,25300.0,27.0787,27.0865,27.055,27.055,25300.0
2013-08-06 15:35:00,34.37,34.38,34.36,34.38,13500.0,27.0629,27.0708,27.055,27.0708,13500.0
2013-08-06 15:40:00,34.38,34.42,34.37,34.42,16300.0,27.0708,27.1023,27.0629,27.1023,16300.0
2013-08-06 15:45:00,34.41,34.42,34.38,34.38,34700.0,27.0944,27.1023,27.0708,27.0708,34700.0
2013-08-06 15:50:00,34.38,34.4,34.38,34.39,50600.0,27.0708,27.0865,27.0708,27.0787,50600.0
2013-08-06 15:55:00,34.4,34.43,34.39,34.42,113800.0,27.0865,27.1102,27.0787,27.1023,113800.0
2013-08-07 09:30:00,34.26,34.28,34.16,34.23,25000.0,26.9763,26.992,26.8976,26.9527,25000.0
2013-08-07 09:35:00,34.23,34.28,34.23,34.23,8500.0,26.9527,26.992,26.9527,26.9527,8500.0
2013-08-07 09:40:00,34.23,34.3,34.23,34.29,5500.0,26.9527,27.0078,26.9527,26.9999,5500.0
2013-08-07 09:45:00,34.27,34.32,34.25,34.26,14100.0,26.9842,27.0235,26.9684,26.9763,14100.0
2013-08-07 09:50:00,34.27,34.36,34.26,34.29,68700.0,26.9842,27.055,26.9763,26.9999,68700.0
2013-08-07 09:55:00,34.29,34.29,34.15,34.18,30300.0,26.9999,26.9999,26.8897,26.9133,30300.0
2013-08-07 10:00:00,34.18,34.25,34.16,34.2,20400.0,26.9133,26.9684,26.8976,26.9291,20400.0
2013-08-07 10:05:00,34.2,34.28,34.19,34.28,12700.0,26.9291,26.992,26.9212,26.992,12700.0
2013-08-07 10:10:00,34.28,34.29,34.22,34.22,11200.0,26.992,26.9999,26.9448,26.9448,11200.0
2013-08-07 10:15:00,34.22,34.28,34.22,34.27,10600.0,26.9448,26.992,26.9448,26.9842,10600.0
2013-08-07 10:20:00,34.27,34.29,34.25,34.28,6800.0,26.9842,26.9999,26.9684,26.992,6800.0
2013-08-07 10:25:00,34.27,34.27,34.25,34.26,3600.0,26.9842,26.9842,26.9684,26.9763,3600.0
2013-08-07 10:30:00,34.25,34.3,34.25,34.3,22000.0,26.9684,27.0078,26.9684,27.0078,22000.0
2013-08-07 10:35:00,34.3,34.33,34.29,34.31,16000.0,27.0078,27.0314,26.9999,27.0157,16000.0
2013-08-07 10:40:00,34.31,34.35,34.3,34.35,10000.0,27.0157,27.0472,27.0078,27.0472,10000.0
2013-08-07 10:45:00,34.35,34.36,34.34,34.34,15800.0,27.0472,27.055,27.0393,27.0393,15800.0
2013-08-07 10:50:00,34.35,34.36,34.33,34.34,8400.0,27.0472,27.055,27.0314,27.0393,8400.0
2013-08-07 10:55:00,34.33,34.35,34.33,34.35,8000.0,27.0314,27.0472,27.0314,27.0472,8000.0
2013-08-07 11:00:00,34.35,34.36,34.31,34.31,19100.0,27.0472,27.055,27.0157,27.0157,19100.0
2013-08-07 11:05:00,34.31,34.32,34.3,34.3,11900.0,27.0157,27.0235,27.0078,27.0078,11900.0
2013-08-07 11:10:00,34.3,34.35,34.3,34.34,5500.0,27.0078,27.0472,27.0078,27.0393,5500.0
2013-08-07 11:15:00,34.34,34.35,34.32,34.35,11900.0,27.0393,27.0472,27.0235,27.0472,11900.0
2013-08-07 11:20:00,34.35,34.37,34.34,34.35,9000.0,27.0472,27.0629,27.0393,27.0472,9000.0
2013-08-07 11:25:00,34.36,34.36,34.35,34.35,13000.0,27.055,27.055,27.0472,27.0472,13000.0
2013-08-07 11:30:00,34.35,34.4,34.34,34.4,14500.0,27.0472,27.0865,27.0393,27.0865,14500.0
2013-08-07 11:35:00,34.39,34.47,34.39,34.45,16800.0,27.0787,27.1417,27.0787,27.1259,16800.0
2013-08-07 11:40:00,34.44,34.48,34.44,34.47,10200.0,27.118,27.1495,27.118,27.1417,10200.0
2013-08-07 11:45:00,34.47,34.47,34.45,34.46,4200.0,27.1417,27.1417,27.1259,27.1338,4200.0
2013-08-07 11:50:00,34.46,34.47,34.45,34.47,14900.0,27.1338,27.1417,27.1259,27.1417,14900.0
2013-08-07 11:55:00,34.46,34.47,34.45,34.46,5000.0,27.1338,27.1417,27.1259,27.1338,5000.0
2013-08-07 12:00:00,34.47,34.48,34.43,34.44,78000.0,27.1417,27.1495,27.1102,27.118,78000.0
2013-08-07 12:05:00,34.43,34.44,34.38,34.38,12800.0,27.1102,27.118,27.0708,27.0708,12800.0
2013-08-07 12:10:00,34.38,34.41,34.38,34.41,6400.0,27.0708,27.0944,27.0708,27.0944,6400.0
2013-08-07 12:15:00,34.41,34.41,34.38,34.39,12200.0,27.0944,27.0944,27.0708,27.0787,12200.0
2013-08-07 12:20:00,34.38,34.39,34.38,34.38,4900.0,27.0708,27.0787,27.0708,27.0708,4900.0
2013-08-07 12:25:00,34.39,34.39,34.36,34.36,8900.0,27.0787,27.0787,27.055,27.055,8900.0
2013-08-07 12:30:00,34.36,34.37,34.34,34.36,45500.0,27.055,27.0629,27.0393,27.055,45500.0
2013-08-07 12:35:00,34.36,34.36,34.35,34.36,18600.0,27.055,27.055,27.0472,27.055,18600.0
2013-08-07 12:40:00,34.35,34.36,34.35,34.36,10800.0,27.0472,27.055,27.0472,27.055,10800.0
2013-08-07 12:45:00,34.35,34.38,34.35,34.38,8700.0,27.0472,27.0708,27.0472,27.0708,8700.0
2013-08-07 12:50:00,34.38,34.41,34.38,34.41,7000.0,27.0708,27.0944,27.0708,27.0944,7000.0
2013-08-07 12:55:00,34.39,34.4,34.39,34.39,1300.0,27.0787,27.0865,27.0787,27.0787,1300.0
2013-08-07 13:00:00,34.4,34.41,34.35,34.36,15200.0,27.0865,27.0944,27.0472,27.055,15200.0
2013-08-07 13:05:00,34.36,34.38,34.36,34.37,7600.0,27.055,27.0708,27.055,27.0629,7600.0
2013-08-07 13:10:00,34.37,34.37,34.36,34.36,2800.0,27.0629,27.0629,27.055,27.055,2800.0
2013-08-07 13:15:00,34.35,34.36,34.35,34.36,6700.0,27.0472,27.055,27.0472,27.055,6700.0
2013-08-07 13:20:00,34.36,34.36,34.35,34.36,2100.0,27.055,27.055,27.0472,27.055,2100.0
2013-08-07 13:25:00,34.36,34.41,34.36,34.4,12300.0,27.055,27.0944,27.055,27.0865,12300.0
2013-08-07 13:30:00,34.4,34.4,34.39,34.4,2700.0,27.0865,27.0865,27.0787,27.0865,2700.0
2013-08-07 13:35:00,34.4,34.41,34.39,34.41,38200.0,27.0865,27.0944,27.0787,27.0944,38200.0
2013-08-07 13:40:00,34.4,34.41,34.39,34.4,2300.0,27.0865,27.0944,27.0787,27.0865,2300.0
2013-08-07 13:45:00,34.4,34.4,34.33,34.33,63800.0,27.0865,27.0865,27.0314,27.0314,63800.0
2013-08-07 13:50:00,34.33,34.33,34.3,34.3,36500.0,27.0314,27.0314,27.0078,27.0078,36500.0
2013-08-07 13:55:00,34.3,34.31,34.29,34.3,28500.0,27.0078,27.0157,26.9999,27.0078,28500.0
2013-08-07 14:00:00,34.3,34.31,34.29,34.29,10100.0,27.0078,27.0157,26.9999,26.9999,10100.0
2013-08-07 14:05:00,34.3,34.3,34.29,34.3,11000.0,27.0078,27.0078,26.9999,27.0078,11000.0
2013-08-07 14:10:00,34.29,34.33,34.29,34.33,11800.0,26.9999,27.0314,26.9999,27.0314,11800.0
2013-08-07 14:15:00,34.34,34.36,34.34,34.34,11100.0,27.0393,27.055,27.0393,27.0393,11100.0
2013-08-07 14:20:00,34.34,34.34,34.29,34.29,14800.0,27.0393,27.0393,26.9999,26.9999,14800.0
2013-08-07 14:25:00,34.29,34.33,34.29,34.33,16200.0,26.9999,27.0314,26.9999,27.0314,16200.0
2013-08-07 14:30:00,34.32,34.35,34.32,34.35,12500.0,27.0235,27.0472,27.0235,27.0472,12500.0
2013-08-07 14:35:00,34.35,34.36,34.34,34.35,13900.0,27.0472,27.055,27.0393,27.0472,13900.0
2013-08-07 14:40:00,34.35,34.35,34.32,34.32,14000.0,27.0472,27.0472,27.0235,27.0235,14000.0
2013-08-07 14:45:00,34.32,34.34,34.32,34.34,8600.0,27.0235,27.0393,27.0235,27.0393,8600.0
2013-08-07 14:50:00,34.35,34.35,34.32,34.33,15400.0,27.0472,27.0472,27.0235,27.0314,15400.0
2013-08-07 14:55:00,34.33,34.36,34.33,34.36,20500.0,27.0314,27.055,27.0314,27.055,20500.0
2013-08-07 15:00:00,34.35,34.36,34.34,34.35,16900.0,27.0472,27.055,27.0393,27.0472,16900.0
2013-08-07 15:05:00,34.35,34.36,34.34,34.34,9900.0,27.0472,27.055,27.0393,27.0393,9900.0
2013-08-07 15:10:00,34.35,34.41,34.35,34.41,15800.0,27.0472,27.0944,27.0472,27.0944,15800.0
2013-08-07 15:15:00,34.41,34.42,34.4,34.42,10600.0,27.0944,27.1023,27.0865,27.1023,10600.0
2013-08-07 15:20:00,34.42,34.42,34.4,34.4,17100.0,27.1023,27.1023,27.0865,27.0865,17100.0
2013-08-07 15:25:00,34.41,34.41,34.4,34.41,7300.0,27.0944,27.0944,27.0865,27.0944,7300.0
2013-08-07 15:30:00,34.4,34.41,34.39,34.4,12300.0,27.0865,27.0944,27.0787,27.0865,12300.0
2013-08-07 15:35:00,34.39,34.43,34.39,34.42,36600.0,27.0787,27.1102,27.0787,27.1023,36600.0
2013-08-07 15:40:00,34.42,34.45,34.41,34.44,51800.0,27.1023,27.1259,27.0944,27.118,51800.0
2013-08-07 15:45:00,34.43,34.47,34.43,34.47,47300.0,27.1102,27.1417,27.1102,27.1417,47300.0
2013-08-07 15:50:00,34.46,34.47,34.46,34.47,15500.0,27.1338,27.1417,27.1338,27.1417,15500.0
2013-08-07 15:55:00,34.47,34.48,34.44,34.45,79500.0,27.1417,27.1495,27.118,27.1259,79500.0
2013-08-08 09:30:00,34.58,34.63,34.5,34.53,30500.0,27.2283,27.2676,27.1653,27.1889,30500.0
2013-08-08 09:35:00,34.52,34.63,34.52,34.61,6100.0,27.181,27.2676,27.181,27.2519,6100.0
2013-08-08 09:40:00,34.61,34.62,34.6,34.6,4000.0,27.2519,27.2598,27.244,27.244,4000.0
2013-08-08 09:45:00,34.59,34.6,34.55,34.6,6300.0,27.2361,27.244,27.2046,27.244,6300.0
2013-08-08 09:50:00,34.6,34.6,34.57,34.6,4800.0,27.244,27.244,27.2204,27.244,4800.0
2013-08-08 09:55:00,34.59,34.71,34.58,34.71,9400.0,27.2361,27.3306,27.2283,27.3306,9400.0
2013-08-08 10:00:00,34.71,34.75,34.71,34.75,16100.0,27.3306,27.3621,27.3306,27.3621,16100.0
2013-08-08 10:05:00,34.76,34.76,34.65,34.67,19900.0,27.37,27.37,27.2834,27.2991,19900.0
2013-08-08 10:10:00,34.67,34.69,34.66,34.68,8700.0,27.2991,27.3149,27.2913,27.307,8700.0
2013-08-08 10:15:00,34.68,34.7,34.67,34.68,12200.0,27.307,27.3228,27.2991,27.307,12200.0
2013-08-08 10:20:00,34.67,34.69,34.66,34.68,6300.0,27.2991,27.3149,27.2913,27.307,6300.0
2013-08-08 10:25:00,34.68,34.69,34.66,34.66,3300.0,27.307,27.3149,27.2913,27.2913,3300.0
2013-08-08 10:30:00,34.66,34.67,34.61,34.61,8900.0,27.2913,27.2991,27.2519,27.2519,8900.0
2013-08-08 10:35:00,34.61,34.63,34.58,34.63,6600.0,27.2519,27.2676,27.2283,27.2676,6600.0
2013-08-08 10:40:00,34.64,34.65,34.61,34.61,7700.0,27.2755,27.2834,27.2519,27.2519,7700.0
2013-08-08 10:45:00,34.6,34.62,34.57,34.62,5800.0,27.244,27.2598,27.2204,27.2598,5800.0
2013-08-08 10:50:00,34.62,34.64,34.62,34.62,7000.0,27.2598,27.2755,27.2598,27.2598,7000.0
2013-08-08 10:55:00,34.62,34.66,34.62,34.62,16000.0,27.2598,27.2913,27.2598,27.2598,16000.0
2013-08-08 11:00:00,34.63,34.63,34.62,34.63,3700.0,27.2676,27.2676,27.2598,27.2676,3700.0
2013-08-08 11:05:00,34.63,34.67,34.63,34.66,8500.0,27.2676,27.2991,27.2676,27.2913,8500.0
2013-08-08 11:10:00,34.66,34.66,34.64,34.65,2600.0,27.2913,27.2913,27.2755,27.2834,2600.0
2013-08-08 11:15:00,34.65,34.67,34.65,34.67,10400.0,27.2834,27.2991,27.2834,27.2991,10400.0
2013-08-08 11:20:00,34.68,34.68,34.65,34.65,9500.0,27.307,27.307,27.2834,27.2834,9500.0
2013-08-08 11:25:00,34.65,34.66,34.65,34.66,700.0,27.2834,27.2913,27.2834,27.2913,700.0
2013-08-08 11:30:00,34.65,34.68,34.65,34.68,4200.0,27.2834,27.307,27.2834,27.307,4200.0
2013-08-08 11:35:00,34.69,34.7,34.68,34.69,6300.0,27.3149,27.3228,27.307,27.3149,6300.0
2013-08-08 11:40:00,34.7,34.7,34.67,34.67,9000.0,27.3228,27.3228,27.2991,27.2991,9000.0
2013-08-08 11:45:00,34.67,34.69,34.67,34.68,8900.0,27.2991,27.3149,27.2991,27.307,8900.0
2013-08-08 11:50:00,34.68,34.69,34.68,34.68,2100.0,27.307,27.3149,27.307,27.307,2100.0
2013-08-08 11:55:00,34.69,34.72,34.68,34.7,8200.0,27.3149,27.3385,27.307,27.3228,8200.0
2013-08-08 12:00:00,34.7,34.75,34.7,34.72,24000.0,27.3228,27.3621,27.3228,27.3385,24000.0
2013-08-08 12:05:00,34.72,34.73,34.7,34.73,15700.0,27.3385,27.3464,27.3228,27.3464,15700.0
2013-08-08 12:10:00,34.73,34.73,34.72,34.73,1900.0,27.3464,27.3464,27.3385,27.3464,1900.0
2013-08-08 12:15:00,34.74,34.78,34.74,34.78,7000.0,27.3543,27.3857,27.3543,27.3857,7000.0
2013-08-08 12:20:00,34.78,34.8,34.78,34.79,12700.0,27.3857,27.4015,27.3857,27.3936,12700.0
2013-08-08 12:25:00,34.79,34.82,34.78,34.81,6300.0,27.3936,27.4172,27.3857,27.4094,6300.0
2013-08-08 12:30:00,34.82,34.86,34.82,34.84,10000.0,27.4172,27.4487,27.4172,27.433,10000.0
2013-08-08 12:35:00,34.84,34.86,34.84,34.85,5700.0,27.433,27.4487,27.433,27.4409,5700.0
2013-08-08 12:40:00,34.86,34.9,34.86,34.9,8800.0,27.4487,27.4802,27.4487,27.4802,8800.0
2013-08-08 12:45:00,34.89,34.9,34.89,34.89,6600.0,27.4724,27.4802,27.4724,27.4724,6600.0
2013-08-08 12:50:00,34.89,34.92,34.89,34.92,6400.0,27.4724,27.496,27.4724,27.496,6400.0
2013-08-08 12:55:00,34.92,34.92,34.91,34.92,2600.0,27.496,27.496,27.4881,27.496,2600.0
2013-08-08 13:00:00,34.92,34.94,34.92,34.93,15900.0,27.496,27.5117,27.496,27.5039,15900.0
2013-08-08 13:05:00,34.94,34.95,34.92,34.93,8400.0,27.5117,27.5196,27.496,27.5039,8400.0
2013-08-08 13:10:00,34.92,34.93,34.91,34.92,4400.0,27.496,27.5039,27.4881,27.496,4400.0
2013-08-08 13:15:00,34.91,34.92,34.91,34.91,2500.0,27.4881,27.496,27.4881,27.4881,2500.0
2013-08-08 13:20:00,34.92,34.95,34.91,34.95,7200.0,27.496,27.5196,27.4881,27.5196,7200.0
2013-08-08 13:25:00,34.95,34.96,34.94,34.95,7800.0,27.5196,27.5275,27.5117,27.5196,7800.0
2013-08-08 13:30:00,34.95,34.96,34.94,34.94,8200.0,27.5196,27.5275,27.5117,27.5117,8200.0
2013-08-08 13:35:00,34.93,34.94,34.92,34.93,7500.0,27.5039,27.5117,27.496,27.5039,7500.0
2013-08-08 13:40:00,34.93,34.95,34.92,34.95,6600.0,27.5039,27.5196,27.496,27.5196,6600.0
2013-08-08 13:45:00,34.94,34.95,34.92,34.92,5700.0,27.5117,27.5196,27.496,27.496,5700.0
2013-08-08 13:50:00,34.92,34.97,34.92,34.96,6400.0,27.496,27.5354,27.496,27.5275,6400.0
2013-08-08 13:55:00,34.95,34.95,34.94,34.95,7100.0,27.5196,27.5196,27.5117,27.5196,7100.0
2013-08-08 14:00:00,34.95,34.97,34.95,34.97,5400.0,27.5196,27.5354,27.5196,27.5354,5400.0
2013-08-08 14:05:00,34.96,34.96,34.95,34.95,4200.0,27.5275,27.5275,27.5196,27.5196,4200.0
2013-08-08 14:10:00,34.95,34.96,34.94,34.96,6700.0,27.5196,27.5275,27.5117,27.5275,6700.0
2013-08-08 14:15:00,34.95,34.99,34.95,34.99,15300.0,27.5196,27.5511,27.5196,27.5511,15300.0
2013-08-08 14:20:00,34.99,34.99,34.97,34.98,9500.0,27.5511,27.5511,27.5354,27.5432,9500.0
2013-08-08 14:25:00,34.98,35.02,34.98,35.02,19800.0,27.5432,27.5747,27.5432,27.5747,19800.0
2013-08-08 14:30:00,35.02,35.02,35.0,35.0,14600.0,27.5747,27.5747,27.559,27.559,14600.0
2013-08-08 14:35:00,35.0,35.02,35.0,35.02,8900.0,27.559,27.5747,27.559,27.5747,8900.0
2013-08-08 14:40:00,35.02,35.04,35.01,35.01,12000.0,27.5747,27.5905,27.5668,27.5668,12000.0
2013-08-08 14:45:00,35.01,35.03,35.01,35.03,4500.0,27.5668,27.5826,27.5668,27.5826,4500.0
2013-08-08 14:50:00,35.02,35.02,34.98,34.98,14900.0,27.5747,27.5747,27.5432,27.5432,14900.0
2013-08-08 14:55:00,34.98,35.0,34.98,35.0,7000.0,27.5432,27.559,27.5432,27.559,7000.0
2013-08-08 15:00:00,35.0,35.02,35.0,35.0,11400.0,27.559,27.5747,27.559,27.559,11400.0
2013-08-08 15:05:00,34.99,34.99,34.97,34.97,2900.0,27.5511,27.5511,27.5354,27.5354,2900.0
2013-08-08 15:10:00,34.97,34.97,34.94,34.94,17500.0,27.5354,27.5354,27.5117,27.5117,17500.0
2013-08-08 15:15:00,34.95,34.96,34.94,34.94,7700.0,27.5196,27.5275,27.5117,27.5117,7700.0
2013-08-08 15:20:00,34.94,34.96,34.94,34.95,7700.0,27.5117,27.5275,27.5117,27.5196,7700.0
2013-08-08 15:25:00,34.95,34.95,34.93,34.94,12700.0,27.5196,27.5196,27.5039,27.5117,12700.0
2013-08-08 15:30:00,34.95,34.97,34.94,34.94,13500.0,27.5196,27.5354,27.5117,27.5117,13500.0
2013-08-08 15:35:00,34.95,34.96,34.94,34.95,18900.0,27.5196,27.5275,27.5117,27.5196,18900.0
2013-08-08 15:40:00,34.95,34.96,34.95,34.96,10000.0,27.5196,27.5275,27.5196,27.5275,10000.0
2013-08-08 15:45:00,34.95,34.96,34.94,34.95,11900.0,27.5196,27.5275,27.5117,27.5196,11900.0
2013-08-08 15:50:00,34.94,34.95,34.91,34.91,29500.0,27.5117,27.5196,27.4881,27.4881,29500.0
2013-08-08 15:55:00,34.92,34.93,34.91,34.92,61000.0,27.496,27.5039,27.4881,27.496,61000.0
2013-08-09 09:30:00,34.96,34.96,34.86,34.89,19900.0,27.5275,27.5275,27.4487,27.4724,19900.0
2013-08-09 09:35:00,34.9,34.95,34.9,34.94,7600.0,27.4802,27.5196,27.4802,27.5117,7600.0
2013-08-09 09:40:00,34.95,34.98,34.93,34.97,15200.0,27.5196,27.5432,27.5039,27.5354,15200.0
2013-08-09 09:45:00,34.97,34.97,34.92,34.92,7200.0,27.5354,27.5354,27.496,27.496,7200.0
2013-08-09 09:50:00,34.91,34.92,34.86,34.88,8900.0,27.4881,27.496,27.4487,27.4645,8900.0
2013-08-09 09:55:00,34.89,34.91,34.89,34.9,9100.0,27.4724,27.4881,27.4724,27.4802,9100.0
2013-08-09 10:00:00,34.91,34.94,34.91,34.94,11100.0,27.4881,27.5117,27.4881,27.5117,11100.0
2013-08-09 10:05:00,34.93,34.93,34.88,34.89,8900.0,27.5039,27.5039,27.4645,27.4724,8900.0
2013-08-09 10:10:00,34.89,34.89,34.85,34.86,7500.0,27.4724,27.4724,27.4409,27.4487,7500.0
2013-08-09 10:15:00,34.87,34.89,34.82,34.82,10100.0,27.4566,27.4724,27.4172,27.4172,10100.0
2013-08-09 10:20:00,34.82,34.82,34.77,34.8,8500.0,27.4172,27.4172,27.3779,27.4015,8500.0
2013-08-09 10:25:00,34.79,34.86,34.79,34.86,11100.0,27.3936,27.4487,27.3936,27.4487,11100.0
2013-08-09 10:30:00,34.87,34.88,34.86,34.87,5200.0,27.4566,27.4645,27.4487,27.4566,5200.0
2013-08-09 10:35:00,34.87,34.89,34.86,34.89,8400.0,27.4566,27.4724,27.4487,27.4724,8400.0
2013-08-09 10:40:00,34.89,34.92,34.87,34.92,15400.0,27.4724,27.496,27.4566,27.496,15400.0
2013-08-09 10:45:00,34.92,34.92,34.88,34.88,7900.0,27.496,27.496,27.4645,27.4645,7900.0
2013-08-09 10:50:00,34.88,34.9,34.87,34.88,12300.0,27.4645,27.4802,27.4566,27.4645,12300.0
2013-08-09 10:55:00,34.88,34.88,34.82,34.83,40900.0,27.4645,27.4645,27.4172,27.4251,40900.0
2013-08-09 11:00:00,34.83,34.83,34.79,34.79,5000.0,27.4251,27.4251,27.3936,27.3936,5000.0
2013-08-09 11:05:00,34.79,34.81,34.78,34.8,14800.0,27.3936,27.4094,27.3857,27.4015,14800.0
2013-08-09 11:10:00,34.8,34.8,34.78,34.79,9000.0,27.4015,27.4015,27.3857,27.3936,9000.0
2013-08-09 11:15:00,34.79,34.8,34.75,34.75,16100.0,27.3936,27.4015,27.3621,27.3621,16100.0
2013-08-09 11:20:00,34.75,34.76,34.72,34.73,7000.0,27.3621,27.37,27.3385,27.3464,7000.0
2013-08-09 11:25:00,34.74,34.74,34.68,34.7,13600.0,27.3543,27.3543,27.307,27.3228,13600.0
2013-08-09 11:30:00,34.7,34.76,34.7,34.76,5400.0,27.3228,27.37,27.3228,27.37,5400.0
2013-08-09 11:35:00,34.76,34.8,34.76,34.8,7300.0,27.37,27.4015,27.37,27.4015,7300.0
2013-08-09 11:40:00,34.79,34.8,34.78,34.79,9100.0,27.3936,27.4015,27.3857,27.3936,9100.0
2013-08-09 11:45:00,34.8,34.84,34.8,34.83,8300.0,27.4015,27.433,27.4015,27.4251,8300.0
2013-08-09 11:50:00,34.84,34.86,34.83,34.83,12300.0,27.433,27.4487,27.4251,27.4251,12300.0
2013-08-09 11:55:00,34.84,34.85,34.83,34.84,4400.0,27.433,27.4409,27.4251,27.433,4400.0
2013-08-09 12:00:00,34.85,34.85,34.83,34.83,9600.0,27.4409,27.4409,27.4251,27.4251,9600.0
2013-08-09 12:05:00,34.83,34.83,34.77,34.78,14300.0,27.4251,27.4251,27.3779,27.3857,14300.0
2013-08-09 12:10:00,34.79,34.81,34.78,34.8,8700.0,27.3936,27.4094,27.3857,27.4015,8700.0
2013-08-09 12:15:00,34.8,34.82,34.8,34.82,2900.0,27.4015,27.4172,27.4015,27.4172,2900.0
2013-08-09 12:20:00,34.82,34.85,34.81,34.81,14800.0,27.4172,27.4409,27.4094,27.4094,14800.0
2013-08-09 12:25:00,34.81,34.84,34.81,34.84,8900.0,27.4094,27.433,27.4094,27.433,8900.0
2013-08-09 12:30:00,34.84,34.88,34.84,34.87,7700.0,27.433,27.4645,27.433,27.4566,7700.0
2013-08-09 12:35:00,34.87,34.87,34.84,34.85,13300.0,27.4566,27.4566,27.433,27.4409,13300.0
2013-08-09 12:40:00,34.85,34.86,34.84,34.84,3200.0,27.4409,27.4487,27.433,27.433,3200.0
2013-08-09 12:45:00,34.85,34.85,34.84,34.84,1500.0,27.4409,27.4409,27.433,27.433,1500.0
2013-08-09 12:50:00,34.85,34.86,34.84,34.86,5300.0,27.4409,27.4487,27.433,27.4487,5300.0
2013-08-09 12:55:00,34.86,34.86,34.85,34.85,13800.0,27.4487,27.4487,27.4409,27.4409,13800.0
2013-08-09 13:00:00,34.85,34.87,34.85,34.87,5100.0,27.4409,27.4566,27.4409,27.4566,5100.0
2013-08-09 13:05:00,34.86,34.87,34.85,34.85,9500.0,27.4487,27.4566,27.4409,27.4409,9500.0
2013-08-09 13:10:00,34.85,34.88,34.85,34.85,10600.0,27.4409,27.4645,27.4409,27.4409,10600.0
2013-08-09 13:15:00,34.85,34.86,34.85,34.85,1300.0,27.4409,27.4487,27.4409,27.4409,1300.0
2013-08-09 13:20:00,34.86,34.88,34.86,34.87,14500.0,27.4487,27.4645,27.4487,27.4566,14500.0
2013-08-09 13:25:00,34.87,34.88,34.86,34.86,12700.0,27.4566,27.4645,27.4487,27.4487,12700.0
2013-08-09 13:30:00,34.87,34.87,34.84,34.84,13800.0,27.4566,27.4566,27.433,27.433,13800.0
2013-08-09 13:35:00,34.84,34.85,34.84,34.85,2100.0,27.433,27.4409,27.433,27.4409,2100.0
2013-08-09 13:40:00,34.85,34.86,34.84,34.85,7900.0,27.4409,27.4487,27.433,27.4409,7900.0
2013-08-09 13:45:00,34.85,34.86,34.84,34.85,8000.0,27.4409,27.4487,27.433,27.4409,8000.0
2013-08-09 13:50:00,34.84,34.86,34.84,34.85,13400.0,27.433,27.4487,27.433,27.4409,13400.0
2013-08-09 13:55:00,34.85,34.86,34.84,34.84,6700.0,27.4409,27.4487,27.433,27.433,6700.0
2013-08-09 14:00:00,34.84,34.85,34.84,34.84,16400.0,27.433,27.4409,27.433,27.433,16400.0
2013-08-09 14:05:00,34.84,34.85,34.83,34.85,9100.0,27.433,27.4409,27.4251,27.4409,9100.0
2013-08-09 14:10:00,34.85,34.85,34.82,34.82,43800.0,27.4409,27.4409,27.4172,27.4172,43800.0
2013-08-09 14:15:00,34.83,34.85,34.82,34.84,12000.0,27.4251,27.4409,27.4172,27.433,12000.0
2013-08-09 14:20:00,34.85,34.85,34.81,34.81,27200.0,27.4409,27.4409,27.4094,27.4094,27200.0
2013-08-09 14:25:00,34.82,34.84,34.81,34.83,10800.0,27.4172,27.433,27.4094,27.4251,10800.0
2013-08-09 14:30:00,34.84,34.84,34.83,34.84,8500.0,27.433,27.433,27.4251,27.433,8500.0
2013-08-09 14:35:00,34.84,34.84,34.83,34.84,16700.0,27.433,27.433,27.4251,27.433,16700.0
2013-08-09 14:40:00,34.84,34.86,34.84,34.85,30800.0,27.433,27.4487,27.433,27.4409,30800.0
2013-08-09 14:45:00,34.85,34.87,34.85,34.87,25400.0,27.4409,27.4566,27.4409,27.4566,25400.0
2013-08-09 14:50:00,34.88,34.89,34.88,34.88,15900.0,27.4645,27.4724,27.4645,27.4645,15900.0
2013-08-09 14:55:00,34.88,34.88,34.86,34.87,18600.0,27.4645,27.4645,27.4487,27.4566,18600.0
2013-08-09 15:00:00,34.87,34.89,34.87,34.88,24900.0,27.4566,27.4724,27.4566,27.4645,24900.0
2013-08-09 15:05:00,34.88,34.89,34.85,34.85,20400.0,27.4645,27.4724,27.4409,27.4409,20400.0
2013-08-09 15:10:00,34.85,34.86,34.85,34.86,11400.0,27.4409,27.4487,27.4409,27.4487,11400.0
2013-08-09 15:15:00,34.85,34.87,34.85,34.86,23800.0,27.4409,27.4566,27.4409,27.4487,23800.0
2013-08-09 15:20:00,34.87,34.87,34.86,34.86,25500.0,27.4566,27.4566,27.4487,27.4487,25500.0
2013-08-09 15:25:00,34.87,34.87,34.86,34.86,11300.0,27.4566,27.4566,27.4487,27.4487,11300.0
2013-08-09 15:30:00,34.86,34.87,34.86,34.86,8200.0,27.4487,27.4566,27.4487,27.4487,8200.0
2013-08-09 15:35:00,34.86,34.87,34.83,34.83,53800.0,27.4487,27.4566,27.4251,27.4251,53800.0
2013-08-09 15:40:00,34.83,34.84,34.81,34.81,50300.0,27.4251,27.433,27.4094,27.4094,50300.0
2013-08-09 15:45:00,34.81,34.82,34.79,34.81,34700.0,27.4094,27.4172,27.3936,27.4094,34700.0
2013-08-09 15:50:00,34.81,34.82,34.81,34.81,15100.0,27.4094,27.4172,27.4094,27.4094,15100.0
2013-08-09 15:55:00,34.82,34.84,34.81,34.83,101400.0,27.4172,27.433,27.4094,27.4251,101400.0
2013-08-12 09:30:00,34.66,34.79,34.6,34.73,18700.0,27.2913,27.3936,27.244,27.3464,18700.0
2013-08-12 09:35:00,34.73,34.86,34.73,34.86,15200.0,27.3464,27.4487,27.3464,27.4487,15200.0
2013-08-12 09:40:00,34.87,34.89,34.86,34.87,18600.0,27.4566,27.4724,27.4487,27.4566,18600.0
2013-08-12 09:45:00,34.87,34.9,34.85,34.86,15700.0,27.4566,27.4802,27.4409,27.4487,15700.0
2013-08-12 09:50:00,34.86,34.88,34.83,34.84,10900.0,27.4487,27.4645,27.4251,27.433,10900.0
2013-08-12 09:55:00,34.83,34.86,34.82,34.84,8000.0,27.4251,27.4487,27.4172,27.433,8000.0
2013-08-12 10:00:00,34.85,34.9,34.82,34.84,10000.0,27.4409,27.4802,27.4172,27.433,10000.0
2013-08-12 10:05:00,34.85,34.9,34.84,34.88,11800.0,27.4409,27.4802,27.433,27.4645,11800.0
2013-08-12 10:10:00,34.88,34.89,34.85,34.88,13300.0,27.4645,27.4724,27.4409,27.4645,13300.0
2013-08-12 10:15:00,34.89,34.9,34.83,34.84,9600.0,27.4724,27.4802,27.4251,27.433,9600.0
2013-08-12 10:20:00,34.83,34.87,34.83,34.86,15000.0,27.4251,27.4566,27.4251,27.4487,15000.0
2013-08-12 10:25:00,34.86,34.87,34.8,34.81,7000.0,27.4487,27.4566,27.4015,27.4094,7000.0
2013-08-12 10:30:00,34.81,34.83,34.8,34.82,9600.0,27.4094,27.4251,27.4015,27.4172,9600.0
2013-08-12 10:35:00,34.83,34.85,34.83,34.83,6600.0,27.4251,27.4409,27.4251,27.4251,6600.0
2013-08-12 10:40:00,34.84,34.9,34.84,34.9,7300.0,27.433,27.4802,27.433,27.4802,7300.0
2013-08-12 10:45:00,34.89,34.9,34.83,34.83,10200.0,27.4724,27.4802,27.4251,27.4251,10200.0
2013-08-12 10:50:00,34.82,34.82,34.77,34.8,9800.0,27.4172,27.4172,27.3779,27.4015,9800.0
2013-08-12 10:55:00,34.8,34.82,34.8,34.81,10200.0,27.4015,27.4172,27.4015,27.4094,10200.0
2013-08-12 11:00:00,34.8,34.84,34.8,34.84,6000.0,27.4015,27.433,27.4015,27.433,6000.0
2013-08-12 11:05:00,34.84,34.85,34.76,34.76,11900.0,27.433,27.4409,27.37,27.37,11900.0
2013-08-12 11:10:00,34.76,34.76,34.72,34.72,8700.0,27.37,27.37,27.3385,27.3385,8700.0
2013-08-12 11:15:00,34.72,34.75,34.72,34.75,14400.0,27.3385,27.3621,27.3385,27.3621,14400.0
2013-08-12 11:20:00,34.75,34.8,34.74,34.8,9400.0,27.3621,27.4015,27.3543,27.4015,9400.0
2013-08-12 11:25:00,34.8,34.83,34.8,34.81,10400.0,27.4015,27.4251,27.4015,27.4094,10400.0
2013-08-12 11:30:00,34.8,34.83,34.78,34.78,10000.0,27.4015,27.4251,27.3857,27.3857,10000.0
2013-08-12 11:35:00,34.79,34.82,34.79,34.79,19000.0,27.3936,27.4172,27.3936,27.3936,19000.0
2013-08-12 11:40:00,34.78,34.79,34.77,34.79,6300.0,27.3857,27.3936,27.3779,27.3936,6300.0
2013-08-12 11:45:00,34.79,34.79,34.73,34.73,8800.0,27.3936,27.3936,27.3464,27.3464,8800.0
2013-08-12 11:50:00,34.73,34.73,34.7,34.7,6000.0,27.3464,27.3464,27.3228,27.3228,6000.0
2013-08-12 11:55:00,34.71,34.72,34.7,34.72,12200.0,27.3306,27.3385,27.3228,27.3385,12200.0
2013-08-12 12:00:00,34.72,34.73,34.72,34.72,4200.0,27.3385,27.3464,27.3385,27.3385,4200.0
2013-08-12 12:05:00,34.73,34.77,34.72,34.77,8200.0,27.3464,27.3779,27.3385,27.3779,8200.0
2013-08-12 12:10:00,34.76,34.77,34.73,34.74,5800.0,27.37,27.3779,27.3464,27.3543,5800.0
2013-08-12 12:15:00,34.75,34.75,34.73,34.73,3400.0,27.3621,27.3621,27.3464,27.3464,3400.0
2013-08-12 12:20:00,34.74,34.75,34.73,34.75,2600.0,27.3543,27.3621,27.3464,27.3621,2600.0
2013-08-12 12:25:00,34.75,34.76,34.75,34.75,3500.0,27.3621,27.37,27.3621,27.3621,3500.0
2013-08-12 12:30:00,34.74,34.75,34.72,34.73,7600.0,27.3543,27.3621,27.3385,27.3464,7600.0
2013-08-12 12:35:00,34.73,34.75,34.73,34.74,39500.0,27.3464,27.3621,27.3464,27.3543,39500.0
2013-08-12 12:40:00,34.74,34.75,34.73,34.75,12300.0,27.3543,27.3621,27.3464,27.3621,12300.0
2013-08-12 12:45:00,34.76,34.79,34.76,34.79,10400.0,27.37,27.3936,27.37,27.3936,10400.0
2013-08-12 12:50:00,34.78,34.8,34.78,34.8,22300.0,27.3857,27.4015,27.3857,27.4015,22300.0
2013-08-12 12:55:00,34.8,34.82,34.8,34.8,7500.0,27.4015,27.4172,27.4015,27.4015,7500.0
2013-08-12 13:00:00,34.79,34.8,34.76,34.77,3700.0,27.3936,27.4015,27.37,27.3779,3700.0
2013-08-12 13:05:00,34.76,34.76,34.73,34.73,5000.0,27.37,27.37,27.3464,27.3464,5000.0
2013-08-12 13:10:00,34.73,34.73,34.71,34.73,8800.0,27.3464,27.3464,27.3306,27.3464,8800.0
2013-08-12 13:15:00,34.72,34.72,34.7,34.72,2800.0,27.3385,27.3385,27.3228,27.3385,2800.0
2013-08-12 13:20:00,34.73,34.74,34.72,34.73,6400.0,27.3464,27.3543,27.3385,27.3464,6400.0
2013-08-12 13:25:00,34.73,34.73,34.7,34.7,5500.0,27.3464,27.3464,27.3228,27.3228,5500.0
2013-08-12 13:30:00,34.7,34.72,34.7,34.71,6000.0,27.3228,27.3385,27.3228,27.3306,6000.0
2013-08-12 13:35:00,34.71,34.71,34.68,34.68,6500.0,27.3306,27.3306,27.307,27.307,6500.0
2013-08-12 13:40:00,34.68,34.69,34.66,34.66,5800.0,27.307,27.3149,27.2913,27.2913,5800.0
2013-08-12 13:45:00,34.66,34.67,34.61,34.62,15100.0,27.2913,27.2991,27.2519,27.2598,15100.0
2013-08-12 13:50:00,34.61,34.61,34.59,34.6,11200.0,27.2519,27.2519,27.2361,27.244,11200.0
2013-08-12 13:55:00,34.61,34.62,34.59,34.59,18400.0,27.2519,27.2598,27.2361,27.2361,18400.0
2013-08-12 14:00:00,34.59,34.62,34.58,34.62,8900.0,27.2361,27.2598,27.2283,27.2598,8900.0
2013-08-12 14:05:00,34.62,34.63,34.62,34.63,4100.0,27.2598,27.2676,27.2598,27.2676,4100.0
2013-08-12 14:10:00,34.63,34.63,34.59,34.59,10300.0,27.2676,27.2676,27.2361,27.2361,10300.0
2013-08-12 14:15:00,34.59,34.6,34.58,34.58,10700.0,27.2361,27.244,27.2283,27.2283,10700.0
2013-08-12 14:20:00,34.57,34.59,34.57,34.59,9900.0,27.2204,27.2361,27.2204,27.2361,9900.0
2013-08-12 14:25:00,34.59,34.59,34.55,34.58,13400.0,27.2361,27.2361,27.2046,27.2283,13400.0
2013-08-12 14:30:00,34.58,34.59,34.55,34.59,14000.0,27.2283,27.2361,27.2046,27.2361,14000.0
2013-08-12 14:35:00,34.58,34.59,34.58,34.58,4700.0,27.2283,27.2361,27.2283,27.2283,4700.0
2013-08-12 14:40:00,34.58,34.59,34.55,34.56,20200.0,27.2283,27.2361,27.2046,27.2125,20200.0
2013-08-12 14:45:00,34.56,34.6,34.55,34.59,10900.0,27.2125,27.244,27.2046,27.2361,10900.0
2013-08-12 14:50:00,34.6,34.61,34.59,34.61,10000.0,27.244,27.2519,27.2361,27.2519,10000.0
2013-08-12 14:55:00,34.6,34.64,34.59,34.64,23500.0,27.244,27.2755,27.2361,27.2755,23500.0
2013-08-12 15:00:00,34.64,34.66,34.64,34.65,6700.0,27.2755,27.2913,27.2755,27.2834,6700.0
2013-08-12 15:05:00,34.65,34.65,34.63,34.64,14300.0,27.2834,27.2834,27.2676,27.2755,14300.0
2013-08-12 15:10:00,34.64,34.7,34.64,34.7,11900.0,27.2755,27.3228,27.2755,27.3228,11900.0
2013-08-12 15:15:00,34.7,34.71,34.69,34.69,9100.0,27.3228,27.3306,27.3149,27.3149,9100.0
2013-08-12 15:20:00,34.7,34.71,34.69,34.7,14100.0,27.3228,27.3306,27.3149,27.3228,14100.0
2013-08-12 15:25:00,34.69,34.7,34.69,34.7,14200.0,27.3149,27.3228,27.3149,27.3228,14200.0
2013-08-12 15:30:00,34.7,34.71,34.7,34.7,7900.0,27.3228,27.3306,27.3228,27.3228,7900.0
2013-08-12 15:35:00,34.7,34.73,34.7,34.73,12300.0,27.3228,27.3464,27.3228,27.3464,12300.0
2013-08-12 15:40:00,34.73,34.75,34.72,34.72,17700.0,27.3464,27.3621,27.3385,27.3385,17700.0
2013-08-12 15:45:00,34.73,34.75,34.72,34.73,27900.0,27.3464,27.3621,27.3385,27.3464,27900.0
2013-08-12 15:50:00,34.72,34.74,34.72,34.73,14400.0,27.3385,27.3543,27.3385,27.3464,14400.0
2013-08-12 15:55:00,34.73,34.75,34.7,34.75,99200.0,27.3464,27.3621,27.3228,27.3621,99200.0
2013-08-13 09:30:00,34.72,34.75,34.6,34.69,40200.0,27.3385,27.3621,27.244,27.3149,40200.0
2013-08-13 09:35:00,34.69,34.78,34.63,34.78,17100.0,27.3149,27.3857,27.2676,27.3857,17100.0
2013-08-13 09:40:00,34.72,34.72,34.69,34.71,3400.0,27.3385,27.3385,27.3149,27.3306,3400.0
2013-08-13 09:45:00,34.76,34.79,34.75,34.75,7000.0,27.37,27.3936,27.3621,27.3621,7000.0
2013-08-13 09:50:00,34.74,34.76,34.7,34.75,29600.0,27.3543,27.37,27.3228,27.3621,29600.0
2013-08-13 09:55:00,34.75,34.78,34.72,34.78,11800.0,27.3621,27.3857,27.3385,27.3857,11800.0
2013-08-13 10:00:00,34.77,34.77,34.73,34.73,8600.0,27.3779,27.3779,27.3464,27.3464,8600.0
2013-08-13 10:05:00,34.73,34.75,34.71,34.74,7000.0,27.3464,27.3621,27.3306,27.3543,7000.0
2013-08-13 10:10:00,34.74,34.78,34.74,34.76,12800.0,27.3543,27.3857,27.3543,27.37,12800.0
2013-08-13 10:15:00,34.77,34.77,34.72,34.77,7700.0,27.3779,27.3779,27.3385,27.3779,7700.0
2013-08-13 10:20:00,34.77,34.79,34.76,34.76,12200.0,27.3779,27.3936,27.37,27.37,12200.0
2013-08-13 10:25:00,34.74,34.79,34.72,34.78,6900.0,27.3543,27.3936,27.3385,27.3857,6900.0
2013-08-13 10:30:00,34.79,34.79,34.74,34.74,6300.0,27.3936,27.3936,27.3543,27.3543,6300.0
2013-08-13 10:35:00,34.74,34.79,34.74,34.79,5200.0,27.3543,27.3936,27.3543,27.3936,5200.0
2013-08-13 10:40:00,34.79,34.81,34.79,34.8,13000.0,27.3936,27.4094,27.3936,27.4015,13000.0
2013-08-13 10:45:00,34.8,34.81,34.75,34.77,23500.0,27.4015,27.4094,27.3621,27.3779,23500.0
2013-08-13 10:50:00,34.77,34.78,34.7,34.7,31400.0,27.3779,27.3857,27.3228,27.3228,31400.0
2013-08-13 10:55:00,34.7,34.74,34.69,34.74,5400.0,27.3228,27.3543,27.3149,27.3543,5400.0
2013-08-13 11:00:00,34.74,34.79,34.73,34.78,8000.0,27.3543,27.3936,27.3464,27.3857,8000.0
2013-08-13 11:05:00,34.78,34.8,34.78,34.78,5000.0,27.3857,27.4015,27.3857,27.3857,5000.0
2013-08-13 11:10:00,34.79,34.8,34.76,34.76,7100.0,27.3936,27.4015,27.37,27.37,7100.0
2013-08-13 11:15:00,34.76,34.78,34.73,34.78,7500.0,27.37,27.3857,27.3464,27.3857,7500.0
2013-08-13 11:20:00,34.78,34.81,34.78,34.81,3100.0,27.3857,27.4094,27.3857,27.4094,3100.0
2013-08-13 11:25:00,34.82,34.83,34.79,34.79,16200.0,27.4172,27.4251,27.3936,27.3936,16200.0
2013-08-13 11:30:00,34.8,34.8,34.75,34.75,9900.0,27.4015,27.4015,27.3621,27.3621,9900.0
2013-08-13 11:35:00,34.75,34.75,34.73,34.74,8300.0,27.3621,27.3621,27.3464,27.3543,8300.0
2013-08-13 11:40:00,34.73,34.75,34.73,34.74,8600.0,27.3464,27.3621,27.3464,27.3543,8600.0
2013-08-13 11:45:00,34.75,34.79,34.75,34.79,4300.0,27.3621,27.3936,27.3621,27.3936,4300.0
2013-08-13 11:50:00,34.78,34.81,34.78,34.79,24000.0,27.3857,27.4094,27.3857,27.3936,24000.0
2013-08-13 11:55:00,34.78,34.79,34.78,34.79,1600.0,27.3857,27.3936,27.3857,27.3936,1600.0
2013-08-13 12:00:00,34.78,34.79,34.77,34.78,2400.0,27.3857,27.3936,27.3779,27.3857,2400.0
2013-08-13 12:05:00,34.78,34.8,34.78,34.8,5600.0,27.3857,27.4015,27.3857,27.4015,5600.0
2013-08-13 12:10:00,34.81,34.84,34.81,34.82,5000.0,27.4094,27.433,27.4094,27.4172,5000.0
2013-08-13 12:15:00,34.83,34.83,34.81,34.82,5200.0,27.4251,27.4251,27.4094,27.4172,5200.0
2013-08-13 12:20:00,34.82,34.85,34.82,34.85,4500.0,27.4172,27.4409,27.4172,27.4409,4500.0
2013-08-13 12:25:00,34.85,34.89,34.84,34.89,4600.0,27.4409,27.4724,27.433,27.4724,4600.0
2013-08-13 12:30:00,34.89,34.91,34.89,34.89,8900.0,27.4724,27.4881,27.4724,27.4724,8900.0
2013-08-13 12:35:00,34.89,34.89,34.86,34.87,7400.0,27.4724,27.4724,27.4487,27.4566,7400.0
2013-08-13 12:40:00,34.88,34.9,34.87,34.88,7600.0,27.4645,27.4802,27.4566,27.4645,7600.0
2013-08-13 12:45:00,34.89,34.9,34.88,34.89,5800.0,27.4724,27.4802,27.4645,27.4724,5800.0
2013-08-13 12:50:00,34.89,34.91,34.89,34.91,2200.0,27.4724,27.4881,27.4724,27.4881,2200.0
2013-08-13 12:55:00,34.91,34.92,34.9,34.92,4100.0,27.4881,27.496,27.4802,27.496,4100.0
2013-08-13 13:00:00,34.91,34.94,34.91,34.94,6200.0,27.4881,27.5117,27.4881,27.5117,6200.0
2013-08-13 13:05:00,34.94,34.95,34.93,34.95,4100.0,27.5117,27.5196,27.5039,27.5196,4100.0
2013-08-13 13:10:00,34.95,34.99,34.95,34.97,24500.0,27.5196,27.5511,27.5196,27.5354,24500.0
2013-08-13 13:15:00,34.96,34.99,34.96,34.98,14800.0,27.5275,27.5511,27.5275,27.5432,14800.0
2013-08-13 13:20:00,34.99,34.99,34.96,34.96,9300.0,27.5511,27.5511,27.5275,27.5275,9300.0
2013-08-13 13:25:00,34.96,34.99,34.95,34.98,12300.0,27.5275,27.5511,27.5196,27.5432,12300.0
2013-08-13 13:30:00,34.97,34.98,34.95,34.97,11800.0,27.5354,27.5432,27.5196,27.5354,11800.0
2013-08-13 13:35:00,34.97,34.97,34.94,34.94,5700.0,27.5354,27.5354,27.5117,27.5117,5700.0
2013-08-13 13:40:00,34.94,34.97,34.94,34.95,8700.0,27.5117,27.5354,27.5117,27.5196,8700.0
2013-08-13 13:45:00,34.96,34.98,34.95,34.98,7300.0,27.5275,27.5432,27.5196,27.5432,7300.0
2013-08-13 13:50:00,34.97,34.98,34.97,34.98,5300.0,27.5354,27.5432,27.5354,27.5432,5300.0
2013-08-13 13:55:00,34.98,34.98,34.97,34.97,2400.0,27.5432,27.5432,27.5354,27.5354,2400.0
2013-08-13 14:00:00,34.98,34.98,34.96,34.96,6700.0,27.5432,27.5432,27.5275,27.5275,6700.0
2013-08-13 14:05:00,34.97,34.98,34.96,34.97,6100.0,27.5354,27.5432,27.5275,27.5354,6100.0
2013-08-13 14:10:00,34.98,34.98,34.95,34.95,10300.0,27.5432,27.5432,27.5196,27.5196,10300.0
2013-08-13 14:15:00,34.95,34.96,34.95,34.95,1500.0,27.5196,27.5275,27.5196,27.5196,1500.0
2013-08-13 14:20:00,34.96,34.98,34.94,34.94,21800.0,27.5275,27.5432,27.5117,27.5117,21800.0
2013-08-13 14:25:00,34.94,34.94,34.9,34.91,12700.0,27.5117,27.5117,27.4802,27.4881,12700.0
2013-08-13 14:30:00,34.91,34.91,34.89,34.89,6800.0,27.4881,27.4881,27.4724,27.4724,6800.0
2013-08-13 14:35:00,34.9,34.91,34.89,34.89,14900.0,27.4802,27.4881,27.4724,27.4724,14900.0
2013-08-13 14:40:00,34.89,34.91,34.89,34.91,11000.0,27.4724,27.4881,27.4724,27.4881,11000.0
2013-08-13 14:45:00,34.91,34.93,34.9,34.93,8700.0,27.4881,27.5039,27.4802,27.5039,8700.0
2013-08-13 14:50:00,34.92,34.94,34.92,34.92,11900.0,27.496,27.5117,27.496,27.496,11900.0
2013-08-13 14:55:00,34.93,34.95,34.92,34.94,11700.0,27.5039,27.5196,27.496,27.5117,11700.0
2013-08-13 15:00:00,34.94,34.94,34.92,34.93,12600.0,27.5117,27.5117,27.496,27.5039,12600.0
2013-08-13 15:05:00,34.92,34.93,34.91,34.92,13600.0,27.496,27.5039,27.4881,27.496,13600.0
2013-08-13 15:10:00,34.91,34.94,34.91,34.92,25800.0,27.4881,27.5117,27.4881,27.496,25800.0
2013-08-13 15:15:00,34.91,34.92,34.9,34.91,6300.0,27.4881,27.496,27.4802,27.4881,6300.0
2013-08-13 15:20:00,34.9,34.92,34.9,34.92,9000.0,27.4802,27.496,27.4802,27.496,9000.0
2013-08-13 15:25:00,34.91,34.92,34.9,34.91,35400.0,27.4881,27.496,27.4802,27.4881,35400.0
2013-08-13 15:30:00,34.91,34.91,34.88,34.88,18400.0,27.4881,27.4881,27.4645,27.4645,18400.0
2013-08-13 15:35:00,34.88,34.88,34.86,34.86,18400.0,27.4645,27.4645,27.4487,27.4487,18400.0
2013-08-13 15:40:00,34.86,34.87,34.85,34.86,22700.0,27.4487,27.4566,27.4409,27.4487,22700.0
2013-08-13 15:45:00,34.85,34.89,34.85,34.89,37200.0,27.4409,27.4724,27.4409,27.4724,37200.0
2013-08-13 15:50:00,34.88,34.89,34.88,34.88,12900.0,27.4645,27.4724,27.4645,27.4645,12900.0
2013-08-13 15:55:00,34.89,34.89,34.88,34.88,55600.0,27.4724,27.4724,27.4645,27.4645,55600.0
2013-08-14 09:30:00,34.82,34.96,34.82,34.92,7900.0,27.4172,27.5275,27.4172,27.496,7900.0
2013-08-14 09:35:00,34.94,34.98,34.93,34.97,5500.0,27.5117,27.5432,27.5039,27.5354,5500.0
2013-08-14 09:40:00,34.96,34.96,34.91,34.91,10500.0,27.5275,27.5275,27.4881,27.4881,10500.0
2013-08-14 09:45:00,34.91,34.91,34.85,34.89,19900.0,27.4881,27.4881,27.4409,27.4724,19900.0
2013-08-14 09:50:00,34.91,34.91,34.87,34.87,6400.0,27.4881,27.4881,27.4566,27.4566,6400.0
2013-08-14 09:55:00,34.88,34.88,34.82,34.84,4900.0,27.4645,27.4645,27.4172,27.433,4900.0
2013-08-14 10:00:00,34.85,34.85,34.81,34.81,8100.0,27.4409,27.4409,27.4094,27.4094,8100.0
2013-08-14 10:05:00,34.82,34.83,34.8,34.83,12000.0,27.4172,27.4251,27.4015,27.4251,12000.0
2013-08-14 10:10:00,34.82,34.82,34.77,34.81,5800.0,27.4172,27.4172,27.3779,27.4094,5800.0
2013-08-14 10:15:00,34.82,34.85,34.82,34.85,4200.0,27.4172,27.4409,27.4172,27.4409,4200.0
2013-08-14 10:20:00,34.86,34.89,34.86,34.88,5000.0,27.4487,27.4724,27.4487,27.4645,5000.0
2013-08-14 10:25:00,34.88,34.89,34.87,34.89,9600.0,27.4645,27.4724,27.4566,27.4724,9600.0
2013-08-14 10:30:00,34.88,34.91,34.87,34.91,15000.0,27.4645,27.4881,27.4566,27.4881,15000.0
2013-08-14 10:35:00,34.91,34.91,34.86,34.86,6500.0,27.4881,27.4881,27.4487,27.4487,6500.0
2013-08-14 10:40:00,34.86,34.86,34.8,34.83,14200.0,27.4487,27.4487,27.4015,27.4251,14200.0
2013-08-14 10:45:00,34.83,34.84,34.82,34.83,8200.0,27.4251,27.433,27.4172,27.4251,8200.0
2013-08-14 10:50:00,34.83,34.84,34.83,34.84,5100.0,27.4251,27.433,27.4251,27.433,5100.0
2013-08-14 10:55:00,34.84,34.85,34.82,34.82,24800.0,27.433,27.4409,27.4172,27.4172,24800.0
2013-08-14 11:00:00,34.82,34.82,34.81,34.81,6000.0,27.4172,27.4172,27.4094,27.4094,6000.0
2013-08-14 11:05:00,34.81,34.82,34.81,34.81,5000.0,27.4094,27.4172,27.4094,27.4094,5000.0
2013-08-14 11:10:00,34.81,34.82,34.8,34.81,9800.0,27.4094,27.4172,27.4015,27.4094,9800.0
2013-08-14 11:15:00,34.8,34.82,34.79,34.82,8600.0,27.4015,27.4172,27.3936,27.4172,8600.0
2013-08-14 11:20:00,34.82,34.82,34.8,34.82,12000.0,27.4172,27.4172,27.4015,27.4172,12000.0
2013-08-14 11:25:00,34.82,34.82,34.79,34.79,10000.0,27.4172,27.4172,27.3936,27.3936,10000.0
2013-08-14 11:30:00,34.79,34.8,34.78,34.8,4500.0,27.3936,27.4015,27.3857,27.4015,4500.0
2013-08-14 11:35:00,34.79,34.8,34.78,34.79,8000.0,27.3936,27.4015,27.3857,27.3936,8000.0
2013-08-14 11:40:00,34.79,34.8,34.77,34.77,17900.0,27.3936,27.4015,27.3779,27.3779,17900.0
2013-08-14 11:45:00,34.77,34.77,34.75,34.75,7900.0,27.3779,27.3779,27.3621,27.3621,7900.0
2013-08-14 11:50:00,34.75,34.76,34.75,34.75,5200.0,27.3621,27.37,27.3621,27.3621,5200.0
2013-08-14 11:55:00,34.74,34.77,34.72,34.75,15900.0,27.3543,27.3779,27.3385,27.3621,15900.0
2013-08-14 12:00:00,34.75,34.77,34.74,34.77,4500.0,27.3621,27.3779,27.3543,27.3779,4500.0
2013-08-14 12:05:00,34.75,34.78,34.75,34.78,4000.0,27.3621,27.3857,27.3621,27.3857,4000.0
2013-08-14 12:10:00,34.78,34.82,34.77,34.82,12500.0,27.3857,27.4172,27.3779,27.4172,12500.0
2013-08-14 12:15:00,34.83,34.84,34.82,34.84,3200.0,27.4251,27.433,27.4172,27.433,3200.0
2013-08-14 12:20:00,34.84,34.85,34.82,34.83,6100.0,27.433,27.4409,27.4172,27.4251,6100.0
2013-08-14 12:25:00,34.83,34.85,34.83,34.84,2900.0,27.4251,27.4409,27.4251,27.433,2900.0
2013-08-14 12:30:00,34.84,34.86,34.84,34.86,6800.0,27.433,27.4487,27.433,27.4487,6800.0
2013-08-14 12:35:00,34.86,34.86,34.84,34.84,5800.0,27.4487,27.4487,27.433,27.433,5800.0
2013-08-14 12:40:00,34.84,34.84,34.82,34.83,4600.0,27.433,27.433,27.4172,27.4251,4600.0
2013-08-14 12:45:00,34.82,34.83,34.82,34.82,2700.0,27.4172,27.4251,27.4172,27.4172,2700.0
2013-08-14 12:50:00,34.82,34.83,34.82,34.83,3800.0,27.4172,27.4251,27.4172,27.4251,3800.0
2013-08-14 12:55:00,34.83,34.83,34.82,34.83,4700.0,27.4251,27.4251,27.4172,27.4251,4700.0
2013-08-14 13:00:00,34.82,34.83,34.82,34.83,4400.0,27.4172,27.4251,27.4172,27.4251,4400.0
2013-08-14 13:05:00,34.83,34.83,34.82,34.82,10800.0,27.4251,27.4251,27.4172,27.4172,10800.0
2013-08-14 13:10:00,34.83,34.83,34.82,34.83,2700.0,27.4251,27.4251,27.4172,27.4251,2700.0
2013-08-14 13:15:00,34.83,34.83,34.82,34.83,4300.0,27.4251,27.4251,27.4172,27.4251,4300.0
2013-08-14 13:20:00,34.83,34.84,34.83,34.84,3800.0,27.4251,27.433,27.4251,27.433,3800.0
2013-08-14 13:25:00,34.84,34.85,34.84,34.85,17200.0,27.433,27.4409,27.433,27.4409,17200.0
2013-08-14 13:30:00,34.85,34.85,34.79,34.81,10200.0,27.4409,27.4409,27.3936,27.4094,10200.0
2013-08-14 13:35:00,34.81,34.82,34.79,34.81,8700.0,27.4094,27.4172,27.3936,27.4094,8700.0
2013-08-14 13:40:00,34.82,34.82,34.79,34.82,6300.0,27.4172,27.4172,27.3936,27.4172,6300.0
2013-08-14 13:45:00,34.82,34.82,34.78,34.79,8200.0,27.4172,27.4172,27.3857,27.3936,8200.0
2013-08-14 13:50:00,34.8,34.83,34.79,34.82,6800.0,27.4015,27.4251,27.3936,27.4172,6800.0
2013-08-14 13:55:00,34.82,34.84,34.82,34.84,9400.0,27.4172,27.433,27.4172,27.433,9400.0
2013-08-14 14:00:00,34.84,34.85,34.84,34.85,2900.0,27.433,27.4409,27.433,27.4409,2900.0
2013-08-14 14:05:00,34.84,34.88,34.84,34.88,9900.0,27.433,27.4645,27.433,27.4645,9900.0
2013-08-14 14:10:00,34.87,34.88,34.84,34.85,11400.0,27.4566,27.4645,27.433,27.4409,11400.0
2013-08-14 14:15:00,34.84,34.86,34.84,34.84,9300.0,27.433,27.4487,27.433,27.433,9300.0
2013-08-14 14:20:00,34.84,34.84,34.82,34.83,10000.0,27.433,27.433,27.4172,27.4251,10000.0
2013-08-14 14:25:00,34.84,34.84,34.84,34.84,1900.0,27.433,27.433,27.433,27.433,1900.0
2013-08-14 14:30:00,34.84,34.84,34.81,34.81,15500.0,27.433,27.433,27.4094,27.4094,15500.0
2013-08-14 14:35:00,34.81,34.82,34.8,34.82,10700.0,27.4094,27.4172,27.4015,27.4172,10700.0
2013-08-14 14:40:00,34.82,34.83,34.82,34.83,6500.0,27.4172,27.4251,27.4172,27.4251,6500.0
2013-08-14 14:45:00,34.83,34.84,34.83,34.83,10800.0,27.4251,27.433,27.4251,27.4251,10800.0
2013-08-14 14:50:00,34.84,34.84,34.83,34.84,8400.0,27.433,27.433,27.4251,27.433,8400.0
2013-08-14 14:55:00,34.84,34.85,34.84,34.84,7100.0,27.433,27.4409,27.433,27.433,7100.0
2013-08-14 15:00:00,34.84,34.85,34.84,34.84,11700.0,27.433,27.4409,27.433,27.433,11700.0
2013-08-14 15:05:00,34.84,34.85,34.84,34.85,15700.0,27.433,27.4409,27.433,27.4409,15700.0
2013-08-14 15:10:00,34.85,34.89,34.84,34.89,22700.0,27.4409,27.4724,27.433,27.4724,22700.0
2013-08-14 15:15:00,34.88,34.91,34.88,34.91,25800.0,27.4645,27.4881,27.4645,27.4881,25800.0
2013-08-14 15:20:00,34.9,34.91,34.89,34.91,16100.0,27.4802,27.4881,27.4724,27.4881,16100.0
2013-08-14 15:25:00,34.91,34.91,34.89,34.89,8000.0,27.4881,27.4881,27.4724,27.4724,8000.0
2013-08-14 15:30:00,34.89,34.89,34.88,34.88,13500.0,27.4724,27.4724,27.4645,27.4645,13500.0
2013-08-14 15:35:00,34.88,34.89,34.88,34.89,6800.0,27.4645,27.4724,27.4645,27.4724,6800.0
2013-08-14 15:40:00,34.89,34.89,34.87,34.87,10000.0,27.4724,27.4724,27.4566,27.4566,10000.0
2013-08-14 15:45:00,34.88,34.9,34.87,34.88,31200.0,27.4645,27.4802,27.4566,27.4645,31200.0
2013-08-14 15:50:00,34.87,34.9,34.87,34.89,14100.0,27.4566,27.4802,27.4566,27.4724,14100.0
2013-08-14 15:55:00,34.89,34.89,34.83,34.85,62500.0,27.4724,27.4724,27.4251,27.4409,62500.0
2013-08-15 09:30:00,34.49,34.49,34.15,34.21,39300.0,27.1574,27.1574,26.8897,26.9369,39300.0
2013-08-15 09:35:00,34.21,34.28,34.21,34.23,6300.0,26.9369,26.992,26.9369,26.9527,6300.0
2013-08-15 09:40:00,34.23,34.35,34.23,34.33,27500.0,26.9527,27.0472,26.9527,27.0314,27500.0
2013-08-15 09:45:00,34.34,34.34,34.16,34.16,54700.0,27.0393,27.0393,26.8976,26.8976,54700.0
2013-08-15 09:50:00,34.17,34.19,34.11,34.14,20900.0,26.9054,26.9212,26.8582,26.8818,20900.0
2013-08-15 09:55:00,34.12,34.12,34.05,34.06,12500.0,26.8661,26.8661,26.8109,26.8188,12500.0
2013-08-15 10:00:00,34.07,34.1,34.01,34.02,35200.0,26.8267,26.8503,26.7794,26.7873,35200.0
2013-08-15 10:05:00,34.02,34.03,33.9,33.92,32600.0,26.7873,26.7952,26.6928,26.7086,32600.0
2013-08-15 10:10:00,33.91,33.97,33.9,33.97,18000.0,26.7007,26.748,26.6928,26.748,18000.0
2013-08-15 10:15:00,33.97,33.98,33.95,33.95,7800.0,26.748,26.7558,26.7322,26.7322,7800.0
2013-08-15 10:20:00,33.95,33.95,33.9,33.91,19700.0,26.7322,26.7322,26.6928,26.7007,19700.0
2013-08-15 10:25:00,33.91,33.97,33.9,33.97,16700.0,26.7007,26.748,26.6928,26.748,16700.0
2013-08-15 10:30:00,33.97,33.97,33.91,33.94,19400.0,26.748,26.748,26.7007,26.7243,19400.0
2013-08-15 10:35:00,33.94,33.98,33.92,33.93,16700.0,26.7243,26.7558,26.7086,26.7165,16700.0
2013-08-15 10:40:00,33.93,33.93,33.89,33.9,17500.0,26.7165,26.7165,26.685,26.6928,17500.0
2013-08-15 10:45:00,33.91,33.92,33.84,33.87,26400.0,26.7007,26.7086,26.6456,26.6692,26400.0
2013-08-15 10:50:00,33.86,33.91,33.86,33.91,11100.0,26.6613,26.7007,26.6613,26.7007,11100.0
2013-08-15 10:55:00,33.91,33.98,33.91,33.97,15400.0,26.7007,26.7558,26.7007,26.748,15400.0
2013-08-15 11:00:00,33.97,34.01,33.97,34.0,13800.0,26.748,26.7794,26.748,26.7716,13800.0
2013-08-15 11:05:00,34.0,34.0,33.95,33.96,11000.0,26.7716,26.7716,26.7322,26.7401,11000.0
2013-08-15 11:10:00,33.97,33.99,33.94,33.94,19200.0,26.748,26.7637,26.7243,26.7243,19200.0
2013-08-15 11:15:00,33.95,33.97,33.94,33.95,22100.0,26.7322,26.748,26.7243,26.7322,22100.0
2013-08-15 11:20:00,33.95,33.95,33.93,33.93,9600.0,26.7322,26.7322,26.7165,26.7165,9600.0
2013-08-15 11:25:00,33.92,33.92,33.9,33.9,11300.0,26.7086,26.7086,26.6928,26.6928,11300.0
2013-08-15 11:30:00,33.9,33.91,33.87,33.88,30300.0,26.6928,26.7007,26.6692,26.6771,30300.0
2013-08-15 11:35:00,33.88,33.88,33.86,33.86,15500.0,26.6771,26.6771,26.6613,26.6613,15500.0
2013-08-15 11:40:00,33.86,33.86,33.83,33.84,14700.0,26.6613,26.6613,26.6377,26.6456,14700.0
2013-08-15 11:45:00,33.84,33.85,33.83,33.84,25000.0,26.6456,26.6535,26.6377,26.6456,25000.0
2013-08-15 11:50:00,33.84,33.84,33.79,33.8,11800.0,26.6456,26.6456,26.6062,26.6141,11800.0
2013-08-15 11:55:00,33.8,33.82,33.77,33.77,47600.0,26.6141,26.6298,26.5905,26.5905,47600.0
2013-08-15 12:00:00,33.78,33.81,33.76,33.76,28400.0,26.5983,26.622,26.5826,26.5826,28400.0
2013-08-15 12:05:00,33.77,33.79,33.75,33.78,14800.0,26.5905,26.6062,26.5747,26.5983,14800.0
2013-08-15 12:10:00,33.79,33.79,33.77,33.77,3400.0,26.6062,26.6062,26.5905,26.5905,3400.0
2013-08-15 12:15:00,33.77,33.77,33.76,33.77,9400.0,26.5905,26.5905,26.5826,26.5905,9400.0
2013-08-15 12:20:00,33.77,33.77,33.74,33.74,8000.0,26.5905,26.5905,26.5669,26.5669,8000.0
2013-08-15 12:25:00,33.74,33.74,33.68,33.68,18000.0,26.5669,26.5669,26.5196,26.5196,18000.0
2013-08-15 12:30:00,33.69,33.7,33.66,33.66,35600.0,26.5275,26.5354,26.5039,26.5039,35600.0
2013-08-15 12:35:00,33.67,33.67,33.62,33.62,27900.0,26.5117,26.5117,26.4724,26.4724,27900.0
2013-08-15 12:40:00,33.64,33.64,33.62,33.63,7200.0,26.4881,26.4881,26.4724,26.4802,7200.0
2013-08-15 12:45:00,33.64,33.65,33.62,33.63,29000.0,26.4881,26.496,26.4724,26.4802,29000.0
2013-08-15 12:50:00,33.63,33.63,33.61,33.61,15000.0,26.4802,26.4802,26.4645,26.4645,15000.0
2013-08-15 12:55:00,33.62,33.62,33.59,33.59,18800.0,26.4724,26.4724,26.4487,26.4487,18800.0
2013-08-15 13:00:00,33.59,33.59,33.57,33.58,15400.0,26.4487,26.4487,26.433,26.4409,15400.0
2013-08-15 13:05:00,33.58,33.59,33.55,33.59,15600.0,26.4409,26.4487,26.4172,26.4487,15600.0
2013-08-15 13:10:00,33.59,33.62,33.56,33.62,15500.0,26.4487,26.4724,26.4251,26.4724,15500.0
2013-08-15 13:15:00,33.62,33.63,33.59,33.62,24400.0,26.4724,26.4802,26.4487,26.4724,24400.0
2013-08-15 13:20:00,33.63,33.65,33.62,33.63,8500.0,26.4802,26.496,26.4724,26.4802,8500.0
2013-08-15 13:25:00,33.63,33.65,33.62,33.65,10600.0,26.4802,26.496,26.4724,26.496,10600.0
2013-08-15 13:30:00,33.64,33.68,33.63,33.67,26700.0,26.4881,26.5196,26.4802,26.5117,26700.0
2013-08-15 13:35:00,33.68,33.7,33.68,33.69,13100.0,26.5196,26.5354,26.5196,26.5275,13100.0
2013-08-15 13:40:00,33.69,33.7,33.69,33.69,11600.0,26.5275,26.5354,26.5275,26.5275,11600.0
2013-08-15 13:45:00,33.68,33.69,33.65,33.65,23700.0,26.5196,26.5275,26.496,26.496,23700.0
2013-08-15 13:50:00,33.65,33.66,33.63,33.64,11200.0,26.496,26.5039,26.4802,26.4881,11200.0
2013-08-15 13:55:00,33.64,33.64,33.62,33.63,13300.0,26.4881,26.4881,26.4724,26.4802,13300.0
2013-08-15 14:00:00,33.63,33.66,33.63,33.66,15200.0,26.4802,26.5039,26.4802,26.5039,15200.0
2013-08-15 14:05:00,33.67,33.69,33.65,33.65,25200.0,26.5117,26.5275,26.496,26.496,25200.0
2013-08-15 14:10:00,33.65,33.66,33.63,33.65,19000.0,26.496,26.5039,26.4802,26.496,19000.0
2013-08-15 14:15:00,33.64,33.67,33.63,33.66,11200.0,26.4881,26.5117,26.4802,26.5039,11200.0
2013-08-15 14:20:00,33.67,33.73,33.66,33.73,11300.0,26.5117,26.559,26.5039,26.559,11300.0
2013-08-15 14:25:00,33.73,33.73,33.7,33.7,34000.0,26.559,26.559,26.5354,26.5354,34000.0
2013-08-15 14:30:00,33.7,33.72,33.69,33.71,18800.0,26.5354,26.5511,26.5275,26.5432,18800.0
2013-08-15 14:35:00,33.7,33.71,33.69,33.69,20800.0,26.5354,26.5432,26.5275,26.5275,20800.0
2013-08-15 14:40:00,33.69,33.7,33.69,33.7,6500.0,26.5275,26.5354,26.5275,26.5354,6500.0
2013-08-15 14:45:00,33.7,33.72,33.68,33.71,32800.0,26.5354,26.5511,26.5196,26.5432,32800.0
2013-08-15 14:50:00,33.71,33.72,33.69,33.7,18600.0,26.5432,26.5511,26.5275,26.5354,18600.0
2013-08-15 14:55:00,33.7,33.7,33.69,33.69,7100.0,26.5354,26.5354,26.5275,26.5275,7100.0
2013-08-15 15:00:00,33.69,33.71,33.69,33.7,26700.0,26.5275,26.5432,26.5275,26.5354,26700.0
2013-08-15 15:05:00,33.7,33.72,33.69,33.69,14700.0,26.5354,26.5511,26.5275,26.5275,14700.0
2013-08-15 15:10:00,33.69,33.7,33.63,33.63,120800.0,26.5275,26.5354,26.4802,26.4802,120800.0
2013-08-15 15:15:00,33.63,33.63,33.6,33.6,15900.0,26.4802,26.4802,26.4566,26.4566,15900.0
2013-08-15 15:20:00,33.6,33.63,33.59,33.63,18500.0,26.4566,26.4802,26.4487,26.4802,18500.0
2013-08-15 15:25:00,33.64,33.65,33.61,33.63,131100.0,26.4881,26.496,26.4645,26.4802,131100.0
2013-08-15 15:30:00,33.63,33.72,33.63,33.72,54300.0,26.4802,26.5511,26.4802,26.5511,54300.0
2013-08-15 15:35:00,33.72,33.77,33.72,33.77,33800.0,26.5511,26.5905,26.5511,26.5905,33800.0
2013-08-15 15:40:00,33.77,33.81,33.76,33.81,30500.0,26.5905,26.622,26.5826,26.622,30500.0
2013-08-15 15:45:00,33.8,33.82,33.78,33.8,42400.0,26.6141,26.6298,26.5983,26.6141,42400.0
2013-08-15 15:50:00,33.8,33.8,33.79,33.8,27500.0,26.6141,26.6141,26.6062,26.6141,27500.0
2013-08-15 15:55:00,33.8,33.8,33.75,33.77,118000.0,26.6141,26.6141,26.5747,26.5905,118000.0
2013-08-16 09:30:00,33.63,33.66,33.6,33.63,127900.0,26.4802,26.5039,26.4566,26.4802,127900.0
2013-08-16 09:35:00,33.61,33.7,33.61,33.67,18800.0,26.4645,26.5354,26.4645,26.5117,18800.0
2013-08-16 09:40:00,33.68,33.7,33.6,33.6,12100.0,26.5196,26.5354,26.4566,26.4566,12100.0
2013-08-16 09:45:00,33.6,33.6,33.54,33.54,26900.0,26.4566,26.4566,26.4094,26.4094,26900.0
2013-08-16 09:50:00,33.54,33.55,33.51,33.52,15800.0,26.4094,26.4172,26.3858,26.3936,15800.0
2013-08-16 09:55:00,33.51,33.54,33.48,33.53,26400.0,26.3858,26.4094,26.3621,26.4015,26400.0
2013-08-16 10:00:00,33.52,33.58,33.49,33.54,30300.0,26.3936,26.4409,26.37,26.4094,30300.0
2013-08-16 10:05:00,33.54,33.55,33.5,33.5,13800.0,26.4094,26.4172,26.3779,26.3779,13800.0
2013-08-16 10:10:00,33.5,33.51,33.43,33.44,18200.0,26.3779,26.3858,26.3228,26.3306,18200.0
2013-08-16 10:15:00,33.42,33.43,33.39,33.39,23800.0,26.3149,26.3228,26.2913,26.2913,23800.0
2013-08-16 10:20:00,33.39,33.39,33.37,33.37,15600.0,26.2913,26.2913,26.2755,26.2755,15600.0
2013-08-16 10:25:00,33.37,33.44,33.37,33.41,27900.0,26.2755,26.3306,26.2755,26.307,27900.0
2013-08-16 10:30:00,33.42,33.43,33.41,33.42,17700.0,26.3149,26.3228,26.307,26.3149,17700.0
2013-08-16 10:35:00,33.43,33.51,33.43,33.51,16900.0,26.3228,26.3858,26.3228,26.3858,16900.0
2013-08-16 10:40:00,33.5,33.51,33.47,33.48,12100.0,26.3779,26.3858,26.3543,26.3621,12100.0
2013-08-16 10:45:00,33.49,33.5,33.48,33.5,7800.0,26.37,26.3779,26.3621,26.3779,7800.0
2013-08-16 10:50:00,33.5,33.55,33.5,33.55,9600.0,26.3779,26.4172,26.3779,26.4172,9600.0
2013-08-16 10:55:00,33.56,33.58,33.51,33.52,15100.0,26.4251,26.4409,26.3858,26.3936,15100.0
2013-08-16 11:00:00,33.52,33.52,33.5,33.5,12900.0,26.3936,26.3936,26.3779,26.3779,12900.0
2013-08-16 11:05:00,33.51,33.52,33.48,33.48,21700.0,26.3858,26.3936,26.3621,26.3621,21700.0
2013-08-16 11:10:00,33.48,33.5,33.48,33.5,10700.0,26.3621,26.3779,26.3621,26.3779,10700.0
2013-08-16 11:15:00,33.5,33.52,33.48,33.5,17600.0,26.3779,26.3936,26.3621,26.3779,17600.0
2013-08-16 11:20:00,33.5,33.51,33.48,33.51,12500.0,26.3779,26.3858,26.3621,26.3858,12500.0
2013-08-16 11:25:00,33.5,33.51,33.47,33.5,19000.0,26.3779,26.3858,26.3543,26.3779,19000.0
2013-08-16 11:30:00,33.49,33.49,33.48,33.49,4900.0,26.37,26.37,26.3621,26.37,4900.0
2013-08-16 11:35:00,33.49,33.51,33.48,33.5,11700.0,26.37,26.3858,26.3621,26.3779,11700.0
2013-08-16 11:40:00,33.51,33.53,33.51,33.53,4500.0,26.3858,26.4015,26.3858,26.4015,4500.0
2013-08-16 11:45:00,33.53,33.53,33.51,33.51,5900.0,26.4015,26.4015,26.3858,26.3858,5900.0
2013-08-16 11:50:00,33.52,33.53,33.52,33.52,4000.0,26.3936,26.4015,26.3936,26.3936,4000.0
2013-08-16 11:55:00,33.53,33.54,33.52,33.54,6600.0,26.4015,26.4094,26.3936,26.4094,6600.0
2013-08-16 12:00:00,33.54,33.54,33.5,33.5,8800.0,26.4094,26.4094,26.3779,26.3779,8800.0
2013-08-16 12:05:00,33.5,33.5,33.49,33.5,3600.0,26.3779,26.3779,26.37,26.3779,3600.0
2013-08-16 12:10:00,33.5,33.5,33.49,33.49,5400.0,26.3779,26.3779,26.37,26.37,5400.0
2013-08-16 12:15:00,33.5,33.52,33.49,33.52,6900.0,26.3779,26.3936,26.37,26.3936,6900.0
2013-08-16 12:20:00,33.51,33.51,33.47,33.49,21900.0,26.3858,26.3858,26.3543,26.37,21900.0
2013-08-16 12:25:00,33.49,33.5,33.46,33.47,10700.0,26.37,26.3779,26.3464,26.3543,10700.0
2013-08-16 12:30:00,33.47,33.49,33.47,33.49,8600.0,26.3543,26.37,26.3543,26.37,8600.0
2013-08-16 12:35:00,33.49,33.51,33.49,33.5,7500.0,26.37,26.3858,26.37,26.3779,7500.0
2013-08-16 12:40:00,33.5,33.5,33.48,33.48,11200.0,26.3779,26.3779,26.3621,26.3621,11200.0
2013-08-16 12:45:00,33.47,33.48,33.44,33.44,12000.0,26.3543,26.3621,26.3306,26.3306,12000.0
2013-08-16 12:50:00,33.44,33.45,33.44,33.45,5900.0,26.3306,26.3385,26.3306,26.3385,5900.0
2013-08-16 12:55:00,33.45,33.45,33.41,33.41,14000.0,26.3385,26.3385,26.307,26.307,14000.0
2013-08-16 13:00:00,33.41,33.42,33.4,33.42,8500.0,26.307,26.3149,26.2991,26.3149,8500.0
2013-08-16 13:05:00,33.42,33.42,33.39,33.4,11400.0,26.3149,26.3149,26.2913,26.2991,11400.0
2013-08-16 13:10:00,33.4,33.4,33.38,33.38,6800.0,26.2991,26.2991,26.2834,26.2834,6800.0
2013-08-16 13:15:00,33.38,33.4,33.38,33.4,7900.0,26.2834,26.2991,26.2834,26.2991,7900.0
2013-08-16 13:20:00,33.4,33.42,33.4,33.42,8600.0,26.2991,26.3149,26.2991,26.3149,8600.0
2013-08-16 13:25:00,33.42,33.42,33.39,33.39,7500.0,26.3149,26.3149,26.2913,26.2913,7500.0
2013-08-16 13:30:00,33.4,33.4,33.38,33.4,4100.0,26.2991,26.2991,26.2834,26.2991,4100.0
2013-08-16 13:35:00,33.4,33.4,33.36,33.36,11300.0,26.2991,26.2991,26.2676,26.2676,11300.0
2013-08-16 13:40:00,33.36,33.36,33.33,33.34,6100.0,26.2676,26.2676,26.244,26.2519,6100.0
2013-08-16 13:45:00,33.34,33.37,33.34,33.37,5600.0,26.2519,26.2755,26.2519,26.2755,5600.0
2013-08-16 13:50:00,33.37,33.39,33.37,33.38,10300.0,26.2755,26.2913,26.2755,26.2834,10300.0
2013-08-16 13:55:00,33.39,33.42,33.38,33.39,8400.0,26.2913,26.3149,26.2834,26.2913,8400.0
2013-08-16 14:00:00,33.4,33.41,33.4,33.41,2800.0,26.2991,26.307,26.2991,26.307,2800.0
2013-08-16 14:05:00,33.41,33.41,33.36,33.37,15700.0,26.307,26.307,26.2676,26.2755,15700.0
2013-08-16 14:10:00,33.37,33.38,33.36,33.36,6800.0,26.2755,26.2834,26.2676,26.2676,6800.0
2013-08-16 14:15:00,33.36,33.36,33.31,33.32,21800.0,26.2676,26.2676,26.2283,26.2361,21800.0
2013-08-16 14:20:00,33.32,33.35,33.32,33.34,10000.0,26.2361,26.2598,26.2361,26.2519,10000.0
2013-08-16 14:25:00,33.34,33.36,33.33,33.36,8400.0,26.2519,26.2676,26.244,26.2676,8400.0
2013-08-16 14:30:00,33.36,33.36,33.35,33.36,3400.0,26.2676,26.2676,26.2598,26.2676,3400.0
2013-08-16 14:35:00,33.36,33.36,33.35,33.36,4400.0,26.2676,26.2676,26.2598,26.2676,4400.0
2013-08-16 14:40:00,33.35,33.35,33.3,33.3,25600.0,26.2598,26.2598,26.2204,26.2204,25600.0
2013-08-16 14:45:00,33.31,33.33,33.3,33.33,12900.0,26.2283,26.244,26.2204,26.244,12900.0
2013-08-16 14:50:00,33.33,33.37,33.32,33.37,9300.0,26.244,26.2755,26.2361,26.2755,9300.0
2013-08-16 14:55:00,33.37,33.37,33.36,33.37,8800.0,26.2755,26.2755,26.2676,26.2755,8800.0
2013-08-16 15:00:00,33.37,33.37,33.34,33.34,26000.0,26.2755,26.2755,26.2519,26.2519,26000.0
2013-08-16 15:05:00,33.34,33.37,33.33,33.37,19000.0,26.2519,26.2755,26.244,26.2755,19000.0
2013-08-16 15:10:00,33.37,33.38,33.36,33.37,13900.0,26.2755,26.2834,26.2676,26.2755,13900.0
2013-08-16 15:15:00,33.36,33.37,33.35,33.36,17900.0,26.2676,26.2755,26.2598,26.2676,17900.0
2013-08-16 15:20:00,33.35,33.39,33.34,33.39,19500.0,26.2598,26.2913,26.2519,26.2913,19500.0
2013-08-16 15:25:00,33.39,33.4,33.38,33.39,16700.0,26.2913,26.2991,26.2834,26.2913,16700.0
2013-08-16 15:30:00,33.39,33.41,33.39,33.41,39600.0,26.2913,26.307,26.2913,26.307,39600.0
2013-08-16 15:35:00,33.41,33.41,33.4,33.41,26700.0,26.307,26.307,26.2991,26.307,26700.0
2013-08-16 15:40:00,33.4,33.48,33.4,33.42,112500.0,26.2991,26.3621,26.2991,26.3149,112500.0
2013-08-16 15:45:00,33.42,33.47,33.39,33.46,137100.0,26.3149,26.3543,26.2913,26.3464,137100.0
2013-08-16 15:50:00,33.46,33.47,33.45,33.47,148300.0,26.3464,26.3543,26.3385,26.3543,148300.0
2013-08-16 15:55:00,33.47,33.52,33.47,33.48,302500.0,26.3543,26.3936,26.3543,26.3621,302500.0
2013-08-19 09:30:00,33.41,33.44,33.37,33.39,11700.0,26.307,26.3306,26.2755,26.2913,11700.0
2013-08-19 09:35:00,33.4,33.48,33.4,33.42,16800.0,26.2991,26.3621,26.2991,26.3149,16800.0
2013-08-19 09:40:00,33.42,33.46,33.4,33.43,5800.0,26.3149,26.3464,26.2991,26.3228,5800.0
2013-08-19 09:45:00,33.42,33.42,33.33,33.35,23200.0,26.3149,26.3149,26.244,26.2598,23200.0
2013-08-19 09:50:00,33.36,33.44,33.31,33.35,22000.0,26.2676,26.3306,26.2283,26.2598,22000.0
2013-08-19 09:55:00,33.37,33.4,33.36,33.4,2900.0,26.2755,26.2991,26.2676,26.2991,2900.0
2013-08-19 10:00:00,33.39,33.44,33.36,33.38,9600.0,26.2913,26.3306,26.2676,26.2834,9600.0
2013-08-19 10:05:00,33.39,33.4,33.32,33.32,7900.0,26.2913,26.2991,26.2361,26.2361,7900.0
2013-08-19 10:10:00,33.33,33.36,33.3,33.34,28700.0,26.244,26.2676,26.2204,26.2519,28700.0
2013-08-19 10:15:00,33.35,33.37,33.3,33.32,8100.0,26.2598,26.2755,26.2204,26.2361,8100.0
2013-08-19 10:20:00,33.32,33.37,33.31,33.32,7500.0,26.2361,26.2755,26.2283,26.2361,7500.0
2013-08-19 10:25:00,33.32,33.33,33.3,33.32,6800.0,26.2361,26.244,26.2204,26.2361,6800.0
2013-08-19 10:30:00,33.33,33.36,33.32,33.34,5800.0,26.244,26.2676,26.2361,26.2519,5800.0
2013-08-19 10:35:00,33.37,33.4,33.36,33.38,11800.0,26.2755,26.2991,26.2676,26.2834,11800.0
2013-08-19 10:40:00,33.39,33.42,33.37,33.4,13100.0,26.2913,26.3149,26.2755,26.2991,13100.0
2013-08-19 10:45:00,33.41,33.42,33.37,33.37,9900.0,26.307,26.3149,26.2755,26.2755,9900.0
2013-08-19 10:50:00,33.37,33.38,33.33,33.36,6600.0,26.2755,26.2834,26.244,26.2676,6600.0
2013-08-19 10:55:00,33.37,33.38,33.32,33.35,8600.0,26.2755,26.2834,26.2361,26.2598,8600.0
2013-08-19 11:00:00,33.35,33.35,33.31,33.33,11000.0,26.2598,26.2598,26.2283,26.244,11000.0
2013-08-19 11:05:00,33.33,33.37,33.32,33.36,5500.0,26.244,26.2755,26.2361,26.2676,5500.0
2013-08-19 11:10:00,33.37,33.41,33.36,33.39,14500.0,26.2755,26.307,26.2676,26.2913,14500.0
2013-08-19 11:15:00,33.4,33.41,33.36,33.37,6800.0,26.2991,26.307,26.2676,26.2755,6800.0
2013-08-19 11:20:00,33.37,33.4,33.35,33.35,10200.0,26.2755,26.2991,26.2598,26.2598,10200.0
2013-08-19 11:25:00,33.37,33.37,33.34,33.35,5600.0,26.2755,26.2755,26.2519,26.2598,5600.0
2013-08-19 11:30:00,33.35,33.36,33.32,33.33,10900.0,26.2598,26.2676,26.2361,26.244,10900.0
2013-08-19 11:35:00,33.34,33.36,33.33,33.34,6400.0,26.2519,26.2676,26.244,26.2519,6400.0
2013-08-19 11:40:00,33.34,33.36,33.33,33.35,6400.0,26.2519,26.2676,26.244,26.2598,6400.0
2013-08-19 11:45:00,33.35,33.36,33.33,33.33,6100.0,26.2598,26.2676,26.244,26.244,6100.0
2013-08-19 11:50:00,33.34,33.36,33.33,33.34,5800.0,26.2519,26.2676,26.244,26.2519,5800.0
2013-08-19 11:55:00,33.35,33.39,33.34,33.39,7000.0,26.2598,26.2913,26.2519,26.2913,7000.0
2013-08-19 12:00:00,33.39,33.39,33.34,33.36,11900.0,26.2913,26.2913,26.2519,26.2676,11900.0
2013-08-19 12:05:00,33.37,33.37,33.36,33.37,5900.0,26.2755,26.2755,26.2676,26.2755,5900.0
2013-08-19 12:10:00,33.37,33.41,33.37,33.4,5600.0,26.2755,26.307,26.2755,26.2991,5600.0
2013-08-19 12:15:00,33.39,33.41,33.39,33.41,6200.0,26.2913,26.307,26.2913,26.307,6200.0
2013-08-19 12:20:00,33.41,33.41,33.38,33.39,8700.0,26.307,26.307,26.2834,26.2913,8700.0
2013-08-19 12:25:00,33.39,33.41,33.39,33.4,10200.0,26.2913,26.307,26.2913,26.2991,10200.0
2013-08-19 12:30:00,33.4,33.4,33.39,33.4,5300.0,26.2991,26.2991,26.2913,26.2991,5300.0
2013-08-19 12:35:00,33.4,33.41,33.39,33.41,7700.0,26.2991,26.307,26.2913,26.307,7700.0
2013-08-19 12:40:00,33.4,33.42,33.39,33.4,15400.0,26.2991,26.3149,26.2913,26.2991,15400.0
2013-08-19 12:45:00,33.4,33.42,33.39,33.39,5600.0,26.2991,26.3149,26.2913,26.2913,5600.0
2013-08-19 12:50:00,33.39,33.41,33.38,33.41,2700.0,26.2913,26.307,26.2834,26.307,2700.0
2013-08-19 12:55:00,33.41,33.42,33.4,33.41,6800.0,26.307,26.3149,26.2991,26.307,6800.0
2013-08-19 13:00:00,33.42,33.42,33.4,33.4,5000.0,26.3149,26.3149,26.2991,26.2991,5000.0
2013-08-19 13:05:00,33.4,33.41,33.38,33.4,9900.0,26.2991,26.307,26.2834,26.2991,9900.0
2013-08-19 13:10:00,33.41,33.41,33.4,33.4,6100.0,26.307,26.307,26.2991,26.2991,6100.0
2013-08-19 13:15:00,33.4,33.4,33.37,33.38,10600.0,26.2991,26.2991,26.2755,26.2834,10600.0
2013-08-19 13:20:00,33.37,33.38,33.35,33.35,4600.0,26.2755,26.2834,26.2598,26.2598,4600.0
2013-08-19 13:25:00,33.35,33.35,33.34,33.35,6300.0,26.2598,26.2598,26.2519,26.2598,6300.0
2013-08-19 13:30:00,33.34,33.36,33.31,33.31,7000.0,26.2519,26.2676,26.2283,26.2283,7000.0
2013-08-19 13:35:00,33.32,33.34,33.31,33.32,8800.0,26.2361,26.2519,26.2283,26.2361,8800.0
2013-08-19 13:40:00,33.33,33.33,33.3,33.3,5700.0,26.244,26.244,26.2204,26.2204,5700.0
2013-08-19 13:45:00,33.3,33.31,33.29,33.29,6300.0,26.2204,26.2283,26.2125,26.2125,6300.0
2013-08-19 13:50:00,33.3,33.32,33.3,33.32,7800.0,26.2204,26.2361,26.2204,26.2361,7800.0
2013-08-19 13:55:00,33.32,33.33,33.32,33.33,6800.0,26.2361,26.244,26.2361,26.244,6800.0
2013-08-19 14:00:00,33.33,33.34,33.3,33.3,27900.0,26.244,26.2519,26.2204,26.2204,27900.0
2013-08-19 14:05:00,33.3,33.3,33.28,33.3,7800.0,26.2204,26.2204,26.2046,26.2204,7800.0
2013-08-19 14:10:00,33.31,33.34,33.31,33.34,6400.0,26.2283,26.2519,26.2283,26.2519,6400.0
2013-08-19 14:15:00,33.35,33.38,33.34,33.38,5200.0,26.2598,26.2834,26.2519,26.2834,5200.0
2013-08-19 14:20:00,33.38,33.39,33.36,33.38,9600.0,26.2834,26.2913,26.2676,26.2834,9600.0
2013-08-19 14:25:00,33.38,33.4,33.38,33.4,9500.0,26.2834,26.2991,26.2834,26.2991,9500.0
2013-08-19 14:30:00,33.4,33.41,33.38,33.38,8700.0,26.2991,26.307,26.2834,26.2834,8700.0
2013-08-19 14:35:00,33.37,33.4,33.36,33.4,18100.0,26.2755,26.2991,26.2676,26.2991,18100.0
2013-08-19 14:40:00,33.4,33.41,33.39,33.4,15500.0,26.2991,26.307,26.2913,26.2991,15500.0
2013-08-19 14:45:00,33.41,33.41,33.39,33.4,6900.0,26.307,26.307,26.2913,26.2991,6900.0
2013-08-19 14:50:00,33.4,33.41,33.4,33.41,5800.0,26.2991,26.307,26.2991,26.307,5800.0
2013-08-19 14:55:00,33.41,33.42,33.4,33.41,13100.0,26.307,26.3149,26.2991,26.307,13100.0
2013-08-19 15:00:00,33.41,33.41,33.39,33.39,8600.0,26.307,26.307,26.2913,26.2913,8600.0
2013-08-19 15:05:00,33.39,33.41,33.37,33.38,9500.0,26.2913,26.307,26.2755,26.2834,9500.0
2013-08-19 15:10:00,33.38,33.39,33.37,33.38,13200.0,26.2834,26.2913,26.2755,26.2834,13200.0
2013-08-19 15:15:00,33.38,33.43,33.38,33.42,21700.0,26.2834,26.3228,26.2834,26.3149,21700.0
2013-08-19 15:20:00,33.43,33.44,33.41,33.43,19100.0,26.3228,26.3306,26.307,26.3228,19100.0
2013-08-19 15:25:00,33.43,33.44,33.41,33.41,24300.0,26.3228,26.3306,26.307,26.307,24300.0
2013-08-19 15:30:00,33.42,33.46,33.41,33.45,26100.0,26.3149,26.3464,26.307,26.3385,26100.0
2013-08-19 15:35:00,33.45,33.45,33.41,33.41,18400.0,26.3385,26.3385,26.307,26.307,18400.0
2013-08-19 15:40:00,33.41,33.42,33.4,33.42,42000.0,26.307,26.3149,26.2991,26.3149,42000.0
2013-08-19 15:45:00,33.41,33.44,33.41,33.44,44000.0,26.307,26.3306,26.307,26.3306,44000.0
2013-08-19 15:50:00,33.43,33.45,33.39,33.4,33900.0,26.3228,26.3385,26.2913,26.2991,33900.0
2013-08-19 15:55:00,33.39,33.39,33.36,33.37,102600.0,26.2913,26.2913,26.2676,26.2755,102600.0
2013-08-20 09:30:00,33.35,33.4,33.24,33.26,16600.0,26.2598,26.2991,26.1732,26.1889,16600.0
2013-08-20 09:35:00,33.26,33.27,33.2,33.22,13000.0,26.1889,26.1968,26.1417,26.1574,13000.0
2013-08-20 09:40:00,33.21,33.22,33.17,33.18,11800.0,26.1495,26.1574,26.118,26.1259,11800.0
2013-08-20 09:45:00,33.18,33.22,33.15,33.21,13300.0,26.1259,26.1574,26.1023,26.1495,13300.0
2013-08-20 09:50:00,33.22,33.26,33.19,33.21,7400.0,26.1574,26.1889,26.1338,26.1495,7400.0
2013-08-20 09:55:00,33.22,33.28,33.21,33.21,4900.0,26.1574,26.2046,26.1495,26.1495,4900.0
2013-08-20 10:00:00,33.22,33.29,33.2,33.27,15300.0,26.1574,26.2125,26.1417,26.1968,15300.0
2013-08-20 10:05:00,33.28,33.29,33.25,33.27,19200.0,26.2046,26.2125,26.181,26.1968,19200.0
2013-08-20 10:10:00,33.28,33.3,33.27,33.28,10600.0,26.2046,26.2204,26.1968,26.2046,10600.0
2013-08-20 10:15:00,33.29,33.34,33.29,33.3,12000.0,26.2125,26.2519,26.2125,26.2204,12000.0
2013-08-20 10:20:00,33.3,33.37,33.3,33.37,16000.0,26.2204,26.2755,26.2204,26.2755,16000.0
2013-08-20 10:25:00,33.37,33.4,33.36,33.36,6600.0,26.2755,26.2991,26.2676,26.2676,6600.0
2013-08-20 10:30:00,33.37,33.4,33.37,33.38,6200.0,26.2755,26.2991,26.2755,26.2834,6200.0
2013-08-20 10:35:00,33.38,33.4,33.37,33.4,8500.0,26.2834,26.2991,26.2755,26.2991,8500.0
2013-08-20 10:40:00,33.41,33.42,33.38,33.39,4000.0,26.307,26.3149,26.2834,26.2913,4000.0
2013-08-20 10:45:00,33.4,33.46,33.4,33.45,6600.0,26.2991,26.3464,26.2991,26.3385,6600.0
2013-08-20 10:50:00,33.46,33.49,33.46,33.47,16400.0,26.3464,26.37,26.3464,26.3543,16400.0
2013-08-20 10:55:00,33.47,33.5,33.47,33.49,4200.0,26.3543,26.3779,26.3543,26.37,4200.0
2013-08-20 11:00:00,33.49,33.52,33.49,33.52,1700.0,26.37,26.3936,26.37,26.3936,1700.0
2013-08-20 11:05:00,33.52,33.57,33.52,33.57,6900.0,26.3936,26.433,26.3936,26.433,6900.0
2013-08-20 11:10:00,33.57,33.57,33.55,33.55,7500.0,26.433,26.433,26.4172,26.4172,7500.0
2013-08-20 11:15:00,33.54,33.59,33.54,33.57,6900.0,26.4094,26.4487,26.4094,26.433,6900.0
2013-08-20 11:20:00,33.57,33.59,33.57,33.59,6000.0,26.433,26.4487,26.433,26.4487,6000.0
2013-08-20 11:25:00,33.59,33.61,33.59,33.6,4200.0,26.4487,26.4645,26.4487,26.4566,4200.0
2013-08-20 11:30:00,33.59,33.62,33.59,33.61,9100.0,26.4487,26.4724,26.4487,26.4645,9100.0
2013-08-20 11:35:00,33.61,33.64,33.61,33.64,2200.0,26.4645,26.4881,26.4645,26.4881,2200.0
2013-08-20 11:40:00,33.64,33.64,33.62,33.64,3800.0,26.4881,26.4881,26.4724,26.4881,3800.0
2013-08-20 11:45:00,33.65,33.65,33.64,33.65,2300.0,26.496,26.496,26.4881,26.496,2300.0
2013-08-20 11:50:00,33.65,33.66,33.64,33.64,2600.0,26.496,26.5039,26.4881,26.4881,2600.0
2013-08-20 11:55:00,33.64,33.64,33.61,33.62,9300.0,26.4881,26.4881,26.4645,26.4724,9300.0
2013-08-20 12:00:00,33.62,33.63,33.62,33.63,9000.0,26.4724,26.4802,26.4724,26.4802,9000.0
2013-08-20 12:05:00,33.63,33.64,33.6,33.6,6600.0,26.4802,26.4881,26.4566,26.4566,6600.0
2013-08-20 12:10:00,33.6,33.61,33.6,33.6,4000.0,26.4566,26.4645,26.4566,26.4566,4000.0
2013-08-20 12:15:00,33.6,33.62,33.6,33.62,3900.0,26.4566,26.4724,26.4566,26.4724,3900.0
2013-08-20 12:20:00,33.62,33.62,33.6,33.61,12600.0,26.4724,26.4724,26.4566,26.4645,12600.0
2013-08-20 12:25:00,33.61,33.63,33.61,33.63,600.0,26.4645,26.4802,26.4645,26.4802,600.0
2013-08-20 12:30:00,33.63,33.64,33.63,33.63,1800.0,26.4802,26.4881,26.4802,26.4802,1800.0
2013-08-20 12:35:00,33.63,33.65,33.63,33.65,3800.0,26.4802,26.496,26.4802,26.496,3800.0
2013-08-20 12:40:00,33.65,33.66,33.64,33.65,4000.0,26.496,26.5039,26.4881,26.496,4000.0
2013-08-20 12:45:00,33.65,33.68,33.65,33.68,3400.0,26.496,26.5196,26.496,26.5196,3400.0
2013-08-20 12:50:00,33.68,33.68,33.67,33.68,1600.0,26.5196,26.5196,26.5117,26.5196,1600.0
2013-08-20 12:55:00,33.68,33.7,33.68,33.7,2300.0,26.5196,26.5354,26.5196,26.5354,2300.0
2013-08-20 13:00:00,33.7,33.73,33.7,33.72,6500.0,26.5354,26.559,26.5354,26.5511,6500.0
2013-08-20 13:05:00,33.71,33.72,33.71,33.71,3500.0,26.5432,26.5511,26.5432,26.5432,3500.0
2013-08-20 13:10:00,33.71,33.71,33.7,33.71,1800.0,26.5432,26.5432,26.5354,26.5432,1800.0
2013-08-20 13:15:00,33.7,33.71,33.7,33.7,2700.0,26.5354,26.5432,26.5354,26.5354,2700.0
2013-08-20 13:20:00,33.7,33.7,33.67,33.67,9900.0,26.5354,26.5354,26.5117,26.5117,9900.0
2013-08-20 13:25:00,33.68,33.68,33.65,33.65,5500.0,26.5196,26.5196,26.496,26.496,5500.0
2013-08-20 13:30:00,33.65,33.65,33.63,33.63,4400.0,26.496,26.496,26.4802,26.4802,4400.0
2013-08-20 13:35:00,33.63,33.65,33.63,33.64,6700.0,26.4802,26.496,26.4802,26.4881,6700.0
2013-08-20 13:40:00,33.65,33.65,33.63,33.64,1800.0,26.496,26.496,26.4802,26.4881,1800.0
2013-08-20 13:45:00,33.64,33.66,33.64,33.66,5800.0,26.4881,26.5039,26.4881,26.5039,5800.0
2013-08-20 13:50:00,33.66,33.66,33.62,33.63,7400.0,26.5039,26.5039,26.4724,26.4802,7400.0
2013-08-20 13:55:00,33.63,33.64,33.62,33.63,2400.0,26.4802,26.4881,26.4724,26.4802,2400.0
2013-08-20 14:00:00,33.64,33.64,33.62,33.63,2200.0,26.4881,26.4881,26.4724,26.4802,2200.0
2013-08-20 14:05:00,33.63,33.65,33.63,33.63,3800.0,26.4802,26.496,26.4802,26.4802,3800.0
2013-08-20 14:10:00,33.63,33.64,33.62,33.64,3200.0,26.4802,26.4881,26.4724,26.4881,3200.0
2013-08-20 14:15:00,33.64,33.65,33.64,33.64,2900.0,26.4881,26.496,26.4881,26.4881,2900.0
2013-08-20 14:20:00,33.63,33.66,33.63,33.66,3800.0,26.4802,26.5039,26.4802,26.5039,3800.0
2013-08-20 14:25:00,33.66,33.7,33.66,33.69,6300.0,26.5039,26.5354,26.5039,26.5275,6300.0
2013-08-20 14:30:00,33.68,33.68,33.67,33.67,7300.0,26.5196,26.5196,26.5117,26.5117,7300.0
2013-08-20 14:35:00,33.66,33.66,33.64,33.66,10000.0,26.5039,26.5039,26.4881,26.5039,10000.0
2013-08-20 14:40:00,33.66,33.66,33.65,33.66,4900.0,26.5039,26.5039,26.496,26.5039,4900.0
2013-08-20 14:45:00,33.65,33.67,33.63,33.67,12600.0,26.496,26.5117,26.4802,26.5117,12600.0
2013-08-20 14:50:00,33.68,33.69,33.67,33.69,7400.0,26.5196,26.5275,26.5117,26.5275,7400.0
2013-08-20 14:55:00,33.69,33.69,33.65,33.68,8500.0,26.5275,26.5275,26.496,26.5196,8500.0
2013-08-20 15:00:00,33.67,33.67,33.65,33.66,3100.0,26.5117,26.5117,26.496,26.5039,3100.0
2013-08-20 15:05:00,33.66,33.71,33.66,33.7,8100.0,26.5039,26.5432,26.5039,26.5354,8100.0
2013-08-20 15:10:00,33.69,33.7,33.69,33.7,2800.0,26.5275,26.5354,26.5275,26.5354,2800.0
2013-08-20 15:15:00,33.7,33.71,33.7,33.71,4000.0,26.5354,26.5432,26.5354,26.5432,4000.0
2013-08-20 15:20:00,33.7,33.71,33.68,33.69,5400.0,26.5354,26.5432,26.5196,26.5275,5400.0
2013-08-20 15:25:00,33.69,33.71,33.68,33.71,6000.0,26.5275,26.5432,26.5196,26.5432,6000.0
2013-08-20 15:30:00,33.71,33.72,33.67,33.67,13700.0,26.5432,26.5511,26.5117,26.5117,13700.0
2013-08-20 15:35:00,33.67,33.68,33.65,33.68,10200.0,26.5117,26.5196,26.496,26.5196,10200.0
2013-08-20 15:40:00,33.68,33.68,33.67,33.67,8600.0,26.5196,26.5196,26.5117,26.5117,8600.0
2013-08-20 15:45:00,33.67,33.67,33.61,33.64,19700.0,26.5117,26.5117,26.4645,26.4881,19700.0
2013-08-20 15:50:00,33.64,33.64,33.63,33.63,11400.0,26.4881,26.4881,26.4802,26.4802,11400.0
2013-08-20 15:55:00,33.64,33.68,33.62,33.64,74200.0,26.4881,26.5196,26.4724,26.4881,74200.0
2013-08-21 09:30:00,33.62,33.62,33.47,33.56,10300.0,26.4724,26.4724,26.3543,26.4251,10300.0
2013-08-21 09:35:00,33.52,33.6,33.52,33.55,9200.0,26.3936,26.4566,26.3936,26.4172,9200.0
2013-08-21 09:40:00,33.54,33.56,33.51,33.54,3400.0,26.4094,26.4251,26.3858,26.4094,3400.0
2013-08-21 09:45:00,33.54,33.55,33.5,33.5,6400.0,26.4094,26.4172,26.3779,26.3779,6400.0
2013-08-21 09:50:00,33.49,33.49,33.44,33.47,7200.0,26.37,26.37,26.3306,26.3543,7200.0
2013-08-21 09:55:00,33.47,33.48,33.35,33.4,9600.0,26.3543,26.3621,26.2598,26.2991,9600.0
2013-08-21 10:00:00,33.41,33.46,33.4,33.46,4800.0,26.307,26.3464,26.2991,26.3464,4800.0
2013-08-21 10:05:00,33.44,33.45,33.41,33.41,3800.0,26.3306,26.3385,26.307,26.307,3800.0
2013-08-21 10:10:00,33.41,33.43,33.38,33.38,6500.0,26.307,26.3228,26.2834,26.2834,6500.0
2013-08-21 10:15:00,33.38,33.42,33.38,33.42,10600.0,26.2834,26.3149,26.2834,26.3149,10600.0
2013-08-21 10:20:00,33.43,33.43,33.39,33.4,8300.0,26.3228,26.3228,26.2913,26.2991,8300.0
2013-08-21 10:25:00,33.4,33.41,33.39,33.41,3500.0,26.2991,26.307,26.2913,26.307,3500.0
2013-08-21 10:30:00,33.41,33.43,33.35,33.36,8700.0,26.307,26.3228,26.2598,26.2676,8700.0
2013-08-21 10:35:00,33.35,33.37,33.34,33.35,10000.0,26.2598,26.2755,26.2519,26.2598,10000.0
2013-08-21 10:40:00,33.35,33.37,33.34,33.37,9400.0,26.2598,26.2755,26.2519,26.2755,9400.0
2013-08-21 10:45:00,33.36,33.38,33.34,33.34,5000.0,26.2676,26.2834,26.2519,26.2519,5000.0
2013-08-21 10:50:00,33.34,33.35,33.33,33.33,7300.0,26.2519,26.2598,26.244,26.244,7300.0
2013-08-21 10:55:00,33.33,33.36,33.32,33.35,6300.0,26.244,26.2676,26.2361,26.2598,6300.0
2013-08-21 11:00:00,33.35,33.36,33.32,33.32,9800.0,26.2598,26.2676,26.2361,26.2361,9800.0
2013-08-21 11:05:00,33.32,33.33,33.31,33.31,4400.0,26.2361,26.244,26.2283,26.2283,4400.0
2013-08-21 11:10:00,33.32,33.34,33.31,33.33,4500.0,26.2361,26.2519,26.2283,26.244,4500.0
2013-08-21 11:15:00,33.34,33.35,33.34,33.35,2500.0,26.2519,26.2598,26.2519,26.2598,2500.0
2013-08-21 11:20:00,33.36,33.37,33.34,33.34,9500.0,26.2676,26.2755,26.2519,26.2519,9500.0
2013-08-21 11:25:00,33.33,33.34,33.31,33.31,8500.0,26.244,26.2519,26.2283,26.2283,8500.0
2013-08-21 11:30:00,33.32,33.34,33.32,33.34,6000.0,26.2361,26.2519,26.2361,26.2519,6000.0
2013-08-21 11:35:00,33.35,33.39,33.35,33.37,7300.0,26.2598,26.2913,26.2598,26.2755,7300.0
2013-08-21 11:40:00,33.37,33.4,33.36,33.39,8000.0,26.2755,26.2991,26.2676,26.2913,8000.0
2013-08-21 11:45:00,33.39,33.4,33.34,33.34,7500.0,26.2913,26.2991,26.2519,26.2519,7500.0
2013-08-21 11:50:00,33.35,33.38,33.35,33.38,3400.0,26.2598,26.2834,26.2598,26.2834,3400.0
2013-08-21 11:55:00,33.38,33.4,33.37,33.4,5600.0,26.2834,26.2991,26.2755,26.2991,5600.0
2013-08-21 12:00:00,33.4,33.41,33.39,33.39,4900.0,26.2991,26.307,26.2913,26.2913,4900.0
2013-08-21 12:05:00,33.39,33.4,33.39,33.4,4200.0,26.2913,26.2991,26.2913,26.2991,4200.0
2013-08-21 12:10:00,33.4,33.43,33.4,33.43,1800.0,26.2991,26.3228,26.2991,26.3228,1800.0
2013-08-21 12:15:00,33.42,33.43,33.42,33.42,2400.0,26.3149,26.3228,26.3149,26.3149,2400.0
2013-08-21 12:20:00,33.43,33.43,33.42,33.42,1000.0,26.3228,26.3228,26.3149,26.3149,1000.0
2013-08-21 12:25:00,33.43,33.43,33.42,33.43,2000.0,26.3228,26.3228,26.3149,26.3228,2000.0
2013-08-21 12:30:00,33.43,33.45,33.42,33.44,5700.0,26.3228,26.3385,26.3149,26.3306,5700.0
2013-08-21 12:35:00,33.45,33.46,33.45,33.45,2500.0,26.3385,26.3464,26.3385,26.3385,2500.0
2013-08-21 12:40:00,33.46,33.47,33.46,33.46,3400.0,26.3464,26.3543,26.3464,26.3464,3400.0
2013-08-21 12:45:00,33.46,33.47,33.46,33.47,1600.0,26.3464,26.3543,26.3464,26.3543,1600.0
2013-08-21 12:50:00,33.47,33.47,33.46,33.47,1600.0,26.3543,26.3543,26.3464,26.3543,1600.0
2013-08-21 12:55:00,33.48,33.48,33.46,33.46,6500.0,26.3621,26.3621,26.3464,26.3464,6500.0
2013-08-21 13:00:00,33.46,33.46,33.44,33.45,6900.0,26.3464,26.3464,26.3306,26.3385,6900.0
2013-08-21 13:05:00,33.45,33.45,33.43,33.45,3400.0,26.3385,26.3385,26.3228,26.3385,3400.0
2013-08-21 13:10:00,33.45,33.49,33.45,33.49,5000.0,26.3385,26.37,26.3385,26.37,5000.0
2013-08-21 13:15:00,33.49,33.52,33.49,33.5,5900.0,26.37,26.3936,26.37,26.3779,5900.0
2013-08-21 13:20:00,33.51,33.51,33.5,33.5,2000.0,26.3858,26.3858,26.3779,26.3779,2000.0
2013-08-21 13:25:00,33.5,33.51,33.5,33.51,2600.0,26.3779,26.3858,26.3779,26.3858,2600.0
2013-08-21 13:30:00,33.5,33.52,33.5,33.5,4600.0,26.3779,26.3936,26.3779,26.3779,4600.0
2013-08-21 13:35:00,33.5,33.52,33.5,33.52,4400.0,26.3779,26.3936,26.3779,26.3936,4400.0
2013-08-21 13:40:00,33.51,33.53,33.5,33.51,7400.0,26.3858,26.4015,26.3779,26.3858,7400.0
2013-08-21 13:45:00,33.52,33.53,33.51,33.51,5300.0,26.3936,26.4015,26.3858,26.3858,5300.0
2013-08-21 13:50:00,33.51,33.54,33.51,33.53,3500.0,26.3858,26.4094,26.3858,26.4015,3500.0
2013-08-21 13:55:00,33.53,33.53,33.51,33.51,3300.0,26.4015,26.4015,26.3858,26.3858,3300.0
2013-08-21 14:00:00,33.51,33.51,33.4,33.41,21500.0,26.3858,26.3858,26.2991,26.307,21500.0
2013-08-21 14:05:00,33.41,33.42,33.35,33.42,15100.0,26.307,26.3149,26.2598,26.3149,15100.0
2013-08-21 14:10:00,33.42,33.48,33.4,33.46,11400.0,26.3149,26.3621,26.2991,26.3464,11400.0
2013-08-21 14:15:00,33.45,33.5,33.42,33.42,11000.0,26.3385,26.3779,26.3149,26.3149,11000.0
2013-08-21 14:20:00,33.42,33.42,33.36,33.39,10000.0,26.3149,26.3149,26.2676,26.2913,10000.0
2013-08-21 14:25:00,33.41,33.46,33.41,33.45,9800.0,26.307,26.3464,26.307,26.3385,9800.0
2013-08-21 14:30:00,33.45,33.53,33.45,33.53,12600.0,26.3385,26.4015,26.3385,26.4015,12600.0
2013-08-21 14:35:00,33.52,33.53,33.5,33.5,7000.0,26.3936,26.4015,26.3779,26.3779,7000.0
2013-08-21 14:40:00,33.5,33.55,33.5,33.54,9800.0,26.3779,26.4172,26.3779,26.4094,9800.0
2013-08-21 14:45:00,33.54,33.57,33.53,33.57,6200.0,26.4094,26.433,26.4015,26.433,6200.0
2013-08-21 14:50:00,33.56,33.6,33.56,33.6,3500.0,26.4251,26.4566,26.4251,26.4566,3500.0
2013-08-21 14:55:00,33.59,33.61,33.58,33.59,4800.0,26.4487,26.4645,26.4409,26.4487,4800.0
2013-08-21 15:00:00,33.59,33.59,33.55,33.56,7200.0,26.4487,26.4487,26.4172,26.4251,7200.0
2013-08-21 15:05:00,33.56,33.59,33.54,33.55,8200.0,26.4251,26.4487,26.4094,26.4172,8200.0
2013-08-21 15:10:00,33.55,33.58,33.52,33.57,7100.0,26.4172,26.4409,26.3936,26.433,7100.0
2013-08-21 15:15:00,33.56,33.57,33.55,33.55,7000.0,26.4251,26.433,26.4172,26.4172,7000.0
2013-08-21 15:20:00,33.54,33.55,33.53,33.53,4200.0,26.4094,26.4172,26.4015,26.4015,4200.0
2013-08-21 15:25:00,33.52,33.55,33.5,33.51,10300.0,26.3936,26.4172,26.3779,26.3858,10300.0
2013-08-21 15:30:00,33.52,33.55,33.51,33.54,6500.0,26.3936,26.4172,26.3858,26.4094,6500.0
2013-08-21 15:35:00,33.55,33.56,33.5,33.51,15100.0,26.4172,26.4251,26.3779,26.3858,15100.0
2013-08-21 15:40:00,33.5,33.51,33.48,33.51,32200.0,26.3779,26.3858,26.3621,26.3858,32200.0
2013-08-21 15:45:00,33.5,33.5,33.46,33.49,50200.0,26.3779,26.3779,26.3464,26.37,50200.0
2013-08-21 15:50:00,33.48,33.48,33.43,33.43,28100.0,26.3621,26.3621,26.3228,26.3228,28100.0
2013-08-21 15:55:00,33.43,33.43,33.35,33.36,68200.0,26.3228,26.3228,26.2598,26.2676,68200.0
2013-08-22 09:30:00,33.53,33.53,33.34,33.34,20000.0,26.4015,26.4015,26.2519,26.2519,20000.0
2013-08-22 09:35:00,33.35,33.45,33.34,33.43,11200.0,26.2598,26.3385,26.2519,26.3228,11200.0
2013-08-22 09:40:00,33.41,33.48,33.41,33.46,13600.0,26.307,26.3621,26.307,26.3464,13600.0
2013-08-22 09:45:00,33.45,33.5,33.44,33.47,15000.0,26.3385,26.3779,26.3306,26.3543,15000.0
2013-08-22 09:50:00,33.47,33.48,33.44,33.47,4000.0,26.3543,26.3621,26.3306,26.3543,4000.0
2013-08-22 09:55:00,33.48,33.49,33.44,33.45,2600.0,26.3621,26.37,26.3306,26.3385,2600.0
2013-08-22 10:00:00,33.45,33.48,33.43,33.46,4800.0,26.3385,26.3621,26.3228,26.3464,4800.0
2013-08-22 10:05:00,33.47,33.5,33.45,33.46,9500.0,26.3543,26.3779,26.3385,26.3464,9500.0
2013-08-22 10:10:00,33.44,33.5,33.44,33.5,9100.0,26.3306,26.3779,26.3306,26.3779,9100.0
2013-08-22 10:15:00,33.5,33.52,33.5,33.51,4400.0,26.3779,26.3936,26.3779,26.3858,4400.0
2013-08-22 10:20:00,33.51,33.52,33.47,33.47,6500.0,26.3858,26.3936,26.3543,26.3543,6500.0
2013-08-22 10:25:00,33.47,33.5,33.46,33.5,6500.0,26.3543,26.3779,26.3464,26.3779,6500.0
2013-08-22 10:30:00,33.51,33.52,33.48,33.52,7000.0,26.3858,26.3936,26.3621,26.3936,7000.0
2013-08-22 10:35:00,33.51,33.53,33.51,33.51,6300.0,26.3858,26.4015,26.3858,26.3858,6300.0
2013-08-22 10:40:00,33.52,33.58,33.52,33.58,7100.0,26.3936,26.4409,26.3936,26.4409,7100.0
2013-08-22 10:45:00,33.58,33.58,33.55,33.55,2800.0,26.4409,26.4409,26.4172,26.4172,2800.0
2013-08-22 10:50:00,33.54,33.55,33.51,33.53,3300.0,26.4094,26.4172,26.3858,26.4015,3300.0
2013-08-22 10:55:00,33.53,33.53,33.5,33.51,2400.0,26.4015,26.4015,26.3779,26.3858,2400.0
2013-08-22 11:00:00,33.51,33.54,33.51,33.53,2800.0,26.3858,26.4094,26.3858,26.4015,2800.0
2013-08-22 11:05:00,33.52,33.53,33.5,33.52,3500.0,26.3936,26.4015,26.3779,26.3936,3500.0
2013-08-22 11:10:00,33.53,33.54,33.52,33.52,4400.0,26.4015,26.4094,26.3936,26.3936,4400.0
2013-08-22 11:15:00,33.51,33.51,33.48,33.49,4600.0,26.3858,26.3858,26.3621,26.37,4600.0
2013-08-22 11:20:00,33.49,33.49,33.46,33.46,5300.0,26.37,26.37,26.3464,26.3464,5300.0
2013-08-22 11:25:00,33.45,33.48,33.45,33.46,4300.0,26.3385,26.3621,26.3385,26.3464,4300.0
2013-08-22 11:30:00,33.45,33.47,33.45,33.46,4100.0,26.3385,26.3543,26.3385,26.3464,4100.0
2013-08-22 11:35:00,33.46,33.48,33.46,33.48,3200.0,26.3464,26.3621,26.3464,26.3621,3200.0
2013-08-22 11:40:00,33.47,33.48,33.44,33.45,5500.0,26.3543,26.3621,26.3306,26.3385,5500.0
2013-08-22 11:45:00,33.44,33.48,33.44,33.48,5000.0,26.3306,26.3621,26.3306,26.3621,5000.0
2013-08-22 11:50:00,33.49,33.5,33.48,33.49,3700.0,26.37,26.3779,26.3621,26.37,3700.0
2013-08-22 11:55:00,33.49,33.52,33.49,33.51,5000.0,26.37,26.3936,26.37,26.3858,5000.0
2013-08-22 12:00:00,33.52,33.55,33.52,33.55,3300.0,26.3936,26.4172,26.3936,26.4172,3300.0
2013-08-22 12:05:00,33.56,33.58,33.56,33.58,2200.0,26.4251,26.4409,26.4251,26.4409,2200.0
2013-08-22 12:10:00,33.58,33.59,33.58,33.58,3500.0,26.4409,26.4487,26.4409,26.4409,3500.0
2013-08-22 12:15:00,33.58,33.58,33.56,33.56,3600.0,26.4409,26.4409,26.4251,26.4251,3600.0
2013-08-22 12:20:00,33.57,33.57,33.55,33.55,3500.0,26.433,26.433,26.4172,26.4172,3500.0
2013-08-22 12:25:00,33.56,33.56,33.54,33.54,2100.0,26.4251,26.4251,26.4094,26.4094,2100.0
2013-08-22 12:30:00,33.55,33.57,33.55,33.57,2700.0,26.4172,26.433,26.4172,26.433,2700.0
2013-08-22 12:35:00,33.58,33.6,33.58,33.59,1800.0,26.4409,26.4566,26.4409,26.4487,1800.0
2013-08-22 12:40:00,33.59,33.59,33.58,33.58,2300.0,26.4487,26.4487,26.4409,26.4409,2300.0
2013-08-22 12:45:00,33.58,33.59,33.58,33.58,1800.0,26.4409,26.4487,26.4409,26.4409,1800.0
2013-08-22 12:50:00,33.58,33.58,33.57,33.58,2300.0,26.4409,26.4409,26.433,26.4409,2300.0
2013-08-22 12:55:00,33.57,33.59,33.57,33.59,1800.0,26.433,26.4487,26.433,26.4487,1800.0
2013-08-22 13:00:00,33.6,33.6,33.59,33.6,1300.0,26.4566,26.4566,26.4487,26.4566,1300.0
2013-08-22 13:05:00,33.6,33.61,33.6,33.61,1400.0,26.4566,26.4645,26.4566,26.4645,1400.0
2013-08-22 13:10:00,33.62,33.65,33.62,33.65,1800.0,26.4724,26.496,26.4724,26.496,1800.0
2013-08-22 13:15:00,33.66,33.66,33.65,33.66,2500.0,26.5039,26.5039,26.496,26.5039,2500.0
2013-08-22 13:20:00,33.65,33.65,33.63,33.64,2900.0,26.496,26.496,26.4802,26.4881,2900.0
2013-08-22 13:25:00,33.64,33.65,33.64,33.65,700.0,26.4881,26.496,26.4881,26.496,700.0
2013-08-22 13:30:00,33.66,33.68,33.66,33.68,1700.0,26.5039,26.5196,26.5039,26.5196,1700.0
2013-08-22 13:35:00,33.68,33.69,33.68,33.69,2800.0,26.5196,26.5275,26.5196,26.5275,2800.0
2013-08-22 13:40:00,33.69,33.71,33.69,33.7,2200.0,26.5275,26.5432,26.5275,26.5354,2200.0
2013-08-22 13:45:00,33.71,33.72,33.71,33.72,1600.0,26.5432,26.5511,26.5432,26.5511,1600.0
2013-08-22 13:50:00,33.73,33.73,33.72,33.72,300.0,26.559,26.559,26.5511,26.5511,300.0
2013-08-22 13:55:00,33.72,33.74,33.72,33.74,1500.0,26.5511,26.5669,26.5511,26.5669,1500.0
2013-08-22 14:00:00,33.74,33.76,33.74,33.74,1200.0,26.5669,26.5826,26.5669,26.5669,1200.0
2013-08-22 14:05:00,33.74,33.74,33.71,33.71,1200.0,26.5669,26.5669,26.5432,26.5432,1200.0
2013-08-22 14:10:00,33.72,33.74,33.72,33.73,3700.0,26.5511,26.5669,26.5511,26.559,3700.0
2013-08-22 14:15:00,33.73,33.73,33.71,33.71,900.0,26.559,26.559,26.5432,26.5432,900.0
2013-08-22 14:20:00,33.72,33.73,33.72,33.73,500.0,26.5511,26.559,26.5511,26.559,500.0
2013-08-22 14:25:00,33.72,33.72,33.69,33.71,5700.0,26.5511,26.5511,26.5275,26.5432,5700.0
2013-08-22 14:30:00,33.72,33.73,33.72,33.73,1200.0,26.5511,26.559,26.5511,26.559,1200.0
2013-08-22 14:35:00,33.74,33.77,33.74,33.77,1400.0,26.5669,26.5905,26.5669,26.5905,1400.0
2013-08-22 14:40:00,33.77,33.77,33.71,33.71,2600.0,26.5905,26.5905,26.5432,26.5432,2600.0
2013-08-22 14:45:00,33.72,33.72,33.67,33.69,700.0,26.5511,26.5511,26.5117,26.5275,700.0
2013-08-22 14:50:00,33.69,33.69,33.69,33.69,200.0,26.5275,26.5275,26.5275,26.5275,200.0
2013-08-22 14:55:00,33.69,33.69,33.65,33.65,900.0,26.5275,26.5275,26.496,26.496,900.0
2013-08-22 15:00:00,33.62,33.66,33.62,33.65,3100.0,26.4724,26.5039,26.4724,26.496,3100.0
2013-08-22 15:05:00,33.62,33.65,33.62,33.65,600.0,26.4724,26.496,26.4724,26.496,600.0
2013-08-22 15:10:00,33.65,33.7,33.65,33.7,3300.0,26.496,26.5354,26.496,26.5354,3300.0
2013-08-22 15:15:00,33.7,33.7,33.58,33.6,11600.0,26.5354,26.5354,26.4409,26.4566,11600.0
2013-08-22 15:20:00,33.59,33.59,33.57,33.57,8200.0,26.4487,26.4487,26.433,26.433,8200.0
2013-08-22 15:25:00,33.59,33.66,33.59,33.64,13800.0,26.4487,26.5039,26.4487,26.4881,13800.0
2013-08-22 15:30:00,33.66,33.66,33.6,33.62,25900.0,26.5039,26.5039,26.4566,26.4724,25900.0
2013-08-22 15:35:00,33.63,33.64,33.6,33.62,18700.0,26.4802,26.4881,26.4566,26.4724,18700.0
2013-08-22 15:40:00,33.62,33.63,33.57,33.58,22900.0,26.4724,26.4802,26.433,26.4409,22900.0
2013-08-22 15:45:00,33.58,33.59,33.55,33.55,31900.0,26.4409,26.4487,26.4172,26.4172,31900.0
2013-08-22 15:50:00,33.56,33.56,33.54,33.56,20400.0,26.4251,26.4251,26.4094,26.4251,20400.0
2013-08-22 15:55:00,33.56,33.58,33.52,33.58,68500.0,26.4251,26.4409,26.3936,26.4409,68500.0
2013-08-23 09:30:00,33.64,33.68,33.61,33.67,14000.0,26.4881,26.5196,26.4645,26.5117,14000.0
2013-08-23 09:35:00,33.69,33.7,33.66,33.68,9400.0,26.5275,26.5354,26.5039,26.5196,9400.0
2013-08-23 09:40:00,33.66,33.69,33.61,33.66,6700.0,26.5039,26.5275,26.4645,26.5039,6700.0
2013-08-23 09:45:00,33.64,33.67,33.64,33.66,5700.0,26.4881,26.5117,26.4881,26.5039,5700.0
2013-08-23 09:50:00,33.66,33.66,33.58,33.61,5500.0,26.5039,26.5039,26.4409,26.4645,5500.0
2013-08-23 09:55:00,33.6,33.63,33.59,33.63,5800.0,26.4566,26.4802,26.4487,26.4802,5800.0
2013-08-23 10:00:00,33.62,33.62,33.53,33.55,7800.0,26.4724,26.4724,26.4015,26.4172,7800.0
2013-08-23 10:05:00,33.55,33.57,33.53,33.57,4400.0,26.4172,26.433,26.4015,26.433,4400.0
2013-08-23 10:10:00,33.57,33.61,33.56,33.61,3800.0,26.433,26.4645,26.4251,26.4645,3800.0
2013-08-23 10:15:00,33.61,33.62,33.61,33.62,7000.0,26.4645,26.4724,26.4645,26.4724,7000.0
2013-08-23 10:20:00,33.61,33.62,33.55,33.58,6100.0,26.4645,26.4724,26.4172,26.4409,6100.0
2013-08-23 10:25:00,33.58,33.6,33.57,33.6,22700.0,26.4409,26.4566,26.433,26.4566,22700.0
2013-08-23 10:30:00,33.59,33.59,33.54,33.55,46800.0,26.4487,26.4487,26.4094,26.4172,46800.0
2013-08-23 10:35:00,33.54,33.56,33.53,33.53,6800.0,26.4094,26.4251,26.4015,26.4015,6800.0
2013-08-23 10:40:00,33.54,33.55,33.54,33.55,10300.0,26.4094,26.4172,26.4094,26.4172,10300.0
2013-08-23 10:45:00,33.54,33.57,33.54,33.55,5900.0,26.4094,26.433,26.4094,26.4172,5900.0
2013-08-23 10:50:00,33.56,33.58,33.56,33.56,26200.0,26.4251,26.4409,26.4251,26.4251,26200.0
2013-08-23 10:55:00,33.56,33.57,33.55,33.57,82100.0,26.4251,26.433,26.4172,26.433,82100.0
2013-08-23 11:00:00,33.58,33.62,33.58,33.62,10200.0,26.4409,26.4724,26.4409,26.4724,10200.0
2013-08-23 11:05:00,33.62,33.63,33.62,33.62,4500.0,26.4724,26.4802,26.4724,26.4724,4500.0
2013-08-23 11:10:00,33.62,33.65,33.62,33.63,5900.0,26.4724,26.496,26.4724,26.4802,5900.0
2013-08-23 11:15:00,33.63,33.63,33.63,33.63,2700.0,26.4802,26.4802,26.4802,26.4802,2700.0
2013-08-23 11:20:00,33.63,33.63,33.6,33.6,4100.0,26.4802,26.4802,26.4566,26.4566,4100.0
2013-08-23 11:25:00,33.6,33.61,33.59,33.61,4900.0,26.4566,26.4645,26.4487,26.4645,4900.0
2013-08-23 11:30:00,33.61,33.61,33.58,33.61,8600.0,26.4645,26.4645,26.4409,26.4645,8600.0
2013-08-23 11:35:00,33.6,33.6,33.59,33.6,4200.0,26.4566,26.4566,26.4487,26.4566,4200.0
2013-08-23 11:40:00,33.6,33.62,33.59,33.62,2700.0,26.4566,26.4724,26.4487,26.4724,2700.0
2013-08-23 11:45:00,33.62,33.64,33.62,33.64,1900.0,26.4724,26.4881,26.4724,26.4881,1900.0
2013-08-23 11:50:00,33.65,33.66,33.64,33.66,4200.0,26.496,26.5039,26.4881,26.5039,4200.0
2013-08-23 11:55:00,33.66,33.66,33.62,33.62,6300.0,26.5039,26.5039,26.4724,26.4724,6300.0
2013-08-23 12:00:00,33.62,33.66,33.62,33.66,4000.0,26.4724,26.5039,26.4724,26.5039,4000.0
2013-08-23 12:05:00,33.66,33.67,33.66,33.66,3400.0,26.5039,26.5117,26.5039,26.5039,3400.0
2013-08-23 12:10:00,33.67,33.67,33.65,33.66,3800.0,26.5117,26.5117,26.496,26.5039,3800.0
2013-08-23 12:15:00,33.65,33.67,33.65,33.66,3100.0,26.496,26.5117,26.496,26.5039,3100.0
2013-08-23 12:20:00,33.67,33.67,33.65,33.65,3300.0,26.5117,26.5117,26.496,26.496,3300.0
2013-08-23 12:25:00,33.65,33.66,33.65,33.66,3500.0,26.496,26.5039,26.496,26.5039,3500.0
2013-08-23 12:30:00,33.67,33.7,33.67,33.7,5200.0,26.5117,26.5354,26.5117,26.5354,5200.0
2013-08-23 12:35:00,33.7,33.73,33.7,33.73,5800.0,26.5354,26.559,26.5354,26.559,5800.0
2013-08-23 12:40:00,33.73,33.76,33.73,33.75,8400.0,26.559,26.5826,26.559,26.5747,8400.0
2013-08-23 12:45:00,33.75,33.75,33.74,33.74,5300.0,26.5747,26.5747,26.5669,26.5669,5300.0
2013-08-23 12:50:00,33.74,33.75,33.7,33.73,11600.0,26.5669,26.5747,26.5354,26.559,11600.0
2013-08-23 12:55:00,33.73,33.73,33.73,33.73,2200.0,26.559,26.559,26.559,26.559,2200.0
2013-08-23 13:00:00,33.73,33.74,33.71,33.71,8600.0,26.559,26.5669,26.5432,26.5432,8600.0
2013-08-23 13:05:00,33.72,33.72,33.71,33.71,1400.0,26.5511,26.5511,26.5432,26.5432,1400.0
2013-08-23 13:10:00,33.71,33.72,33.71,33.72,4300.0,26.5432,26.5511,26.5432,26.5511,4300.0
2013-08-23 13:15:00,33.72,33.73,33.72,33.72,3500.0,26.5511,26.559,26.5511,26.5511,3500.0
2013-08-23 13:20:00,33.73,33.74,33.72,33.74,4700.0,26.559,26.5669,26.5511,26.5669,4700.0
2013-08-23 13:25:00,33.75,33.75,33.74,33.75,3300.0,26.5747,26.5747,26.5669,26.5747,3300.0
2013-08-23 13:30:00,33.75,33.75,33.73,33.73,9600.0,26.5747,26.5747,26.559,26.559,9600.0
2013-08-23 13:35:00,33.73,33.75,33.73,33.75,6100.0,26.559,26.5747,26.559,26.5747,6100.0
2013-08-23 13:40:00,33.75,33.78,33.75,33.78,7900.0,26.5747,26.5983,26.5747,26.5983,7900.0
2013-08-23 13:45:00,33.78,33.78,33.75,33.75,4700.0,26.5983,26.5983,26.5747,26.5747,4700.0
2013-08-23 13:50:00,33.76,33.77,33.74,33.75,17600.0,26.5826,26.5905,26.5669,26.5747,17600.0
2013-08-23 13:55:00,33.76,33.79,33.73,33.73,24600.0,26.5826,26.6062,26.559,26.559,24600.0
2013-08-23 14:00:00,33.74,33.76,33.72,33.73,11800.0,26.5669,26.5826,26.5511,26.559,11800.0
2013-08-23 14:05:00,33.73,33.74,33.72,33.74,5400.0,26.559,26.5669,26.5511,26.5669,5400.0
2013-08-23 14:10:00,33.74,33.75,33.74,33.75,4500.0,26.5669,26.5747,26.5669,26.5747,4500.0
2013-08-23 14:15:00,33.76,33.76,33.72,33.73,11600.0,26.5826,26.5826,26.5511,26.559,11600.0
2013-08-23 14:20:00,33.73,33.74,33.7,33.7,10700.0,26.559,26.5669,26.5354,26.5354,10700.0
2013-08-23 14:25:00,33.71,33.73,33.7,33.73,7800.0,26.5432,26.559,26.5354,26.559,7800.0
2013-08-23 14:30:00,33.73,33.73,33.72,33.72,3300.0,26.559,26.559,26.5511,26.5511,3300.0
2013-08-23 14:35:00,33.73,33.76,33.73,33.76,6100.0,26.559,26.5826,26.559,26.5826,6100.0
2013-08-23 14:40:00,33.76,33.76,33.74,33.75,5900.0,26.5826,26.5826,26.5669,26.5747,5900.0
2013-08-23 14:45:00,33.75,33.75,33.75,33.75,2700.0,26.5747,26.5747,26.5747,26.5747,2700.0
2013-08-23 14:50:00,33.76,33.77,33.75,33.75,3000.0,26.5826,26.5905,26.5747,26.5747,3000.0
2013-08-23 14:55:00,33.75,33.76,33.74,33.76,8300.0,26.5747,26.5826,26.5669,26.5826,8300.0
2013-08-23 15:00:00,33.76,33.76,33.74,33.75,6900.0,26.5826,26.5826,26.5669,26.5747,6900.0
2013-08-23 15:05:00,33.74,33.75,33.73,33.73,5000.0,26.5669,26.5747,26.559,26.559,5000.0
2013-08-23 15:10:00,33.73,33.75,33.73,33.73,10700.0,26.559,26.5747,26.559,26.559,10700.0
2013-08-23 15:15:00,33.73,33.73,33.72,33.72,4900.0,26.559,26.559,26.5511,26.5511,4900.0
2013-08-23 15:20:00,33.73,33.76,33.73,33.75,12500.0,26.559,26.5826,26.559,26.5747,12500.0
2013-08-23 15:25:00,33.75,33.76,33.75,33.76,4300.0,26.5747,26.5826,26.5747,26.5826,4300.0
2013-08-23 15:30:00,33.76,33.76,33.75,33.75,12000.0,26.5826,26.5826,26.5747,26.5747,12000.0
2013-08-23 15:35:00,33.75,33.76,33.74,33.76,14500.0,26.5747,26.5826,26.5669,26.5826,14500.0
2013-08-23 15:40:00,33.76,33.77,33.74,33.77,23700.0,26.5826,26.5905,26.5669,26.5905,23700.0
2013-08-23 15:45:00,33.77,33.81,33.77,33.81,27000.0,26.5905,26.622,26.5905,26.622,27000.0
2013-08-23 15:50:00,33.8,33.81,33.77,33.77,21100.0,26.6141,26.622,26.5905,26.5905,21100.0
2013-08-23 15:55:00,33.78,33.82,33.76,33.77,78200.0,26.5983,26.6298,26.5826,26.5905,78200.0
2013-08-26 09:30:00,33.76,33.85,33.74,33.77,7800.0,26.5826,26.6535,26.5669,26.5905,7800.0
2013-08-26 09:35:00,33.72,33.72,33.68,33.7,2600.0,26.5511,26.5511,26.5196,26.5354,2600.0
2013-08-26 09:40:00,33.68,33.77,33.68,33.77,2500.0,26.5196,26.5905,26.5196,26.5905,2500.0
2013-08-26 09:45:00,33.81,33.82,33.78,33.8,2700.0,26.622,26.6298,26.5983,26.6141,2700.0
2013-08-26 09:50:00,33.8,33.82,33.78,33.78,4800.0,26.6141,26.6298,26.5983,26.5983,4800.0
2013-08-26 09:55:00,33.76,33.76,33.72,33.73,3900.0,26.5826,26.5826,26.5511,26.559,3900.0
2013-08-26 10:00:00,33.73,33.76,33.71,33.75,4100.0,26.559,26.5826,26.5432,26.5747,4100.0
2013-08-26 10:05:00,33.76,33.77,33.74,33.74,4400.0,26.5826,26.5905,26.5669,26.5669,4400.0
2013-08-26 10:10:00,33.74,33.81,33.73,33.81,5400.0,26.5669,26.622,26.559,26.622,5400.0
2013-08-26 10:15:00,33.8,33.83,33.79,33.82,7100.0,26.6141,26.6377,26.6062,26.6298,7100.0
2013-08-26 10:20:00,33.82,33.84,33.81,33.82,6800.0,26.6298,26.6456,26.622,26.6298,6800.0
2013-08-26 10:25:00,33.81,33.82,33.77,33.77,3200.0,26.622,26.6298,26.5905,26.5905,3200.0
2013-08-26 10:30:00,33.77,33.78,33.74,33.75,3100.0,26.5905,26.5983,26.5669,26.5747,3100.0
2013-08-26 10:35:00,33.74,33.78,33.73,33.78,4400.0,26.5669,26.5983,26.559,26.5983,4400.0
2013-08-26 10:40:00,33.79,33.8,33.73,33.74,5200.0,26.6062,26.6141,26.559,26.5669,5200.0
2013-08-26 10:45:00,33.74,33.76,33.73,33.76,3900.0,26.5669,26.5826,26.559,26.5826,3900.0
2013-08-26 10:50:00,33.77,33.79,33.77,33.79,1800.0,26.5905,26.6062,26.5905,26.6062,1800.0
2013-08-26 10:55:00,33.79,33.81,33.78,33.81,4900.0,26.6062,26.622,26.5983,26.622,4900.0
2013-08-26 11:00:00,33.8,33.82,33.8,33.82,5700.0,26.6141,26.6298,26.6141,26.6298,5700.0
2013-08-26 11:05:00,33.82,33.83,33.8,33.8,9800.0,26.6298,26.6377,26.6141,26.6141,9800.0
2013-08-26 11:10:00,33.79,33.81,33.77,33.8,7800.0,26.6062,26.622,26.5905,26.6141,7800.0
2013-08-26 11:15:00,33.81,33.81,33.77,33.77,5600.0,26.622,26.622,26.5905,26.5905,5600.0
2013-08-26 11:20:00,33.77,33.79,33.77,33.78,6100.0,26.5905,26.6062,26.5905,26.5983,6100.0
2013-08-26 11:25:00,33.77,33.8,33.77,33.8,8400.0,26.5905,26.6141,26.5905,26.6141,8400.0
2013-08-26 11:30:00,33.81,33.83,33.81,33.81,3800.0,26.622,26.6377,26.622,26.622,3800.0
2013-08-26 11:35:00,33.81,33.82,33.8,33.8,2500.0,26.622,26.6298,26.6141,26.6141,2500.0
2013-08-26 11:40:00,33.8,33.84,33.79,33.84,7600.0,26.6141,26.6456,26.6062,26.6456,7600.0
2013-08-26 11:45:00,33.83,33.83,33.82,33.82,5600.0,26.6377,26.6377,26.6298,26.6298,5600.0
2013-08-26 11:50:00,33.82,33.82,33.8,33.81,5000.0,26.6298,26.6298,26.6141,26.622,5000.0
2013-08-26 11:55:00,33.81,33.82,33.8,33.8,1600.0,26.622,26.6298,26.6141,26.6141,1600.0
2013-08-26 12:00:00,33.8,33.82,33.8,33.82,3500.0,26.6141,26.6298,26.6141,26.6298,3500.0
2013-08-26 12:05:00,33.82,33.83,33.8,33.8,6300.0,26.6298,26.6377,26.6141,26.6141,6300.0
2013-08-26 12:10:00,33.8,33.81,33.8,33.81,5700.0,26.6141,26.622,26.6141,26.622,5700.0
2013-08-26 12:15:00,33.82,33.82,33.8,33.8,1700.0,26.6298,26.6298,26.6141,26.6141,1700.0
2013-08-26 12:20:00,33.81,33.82,33.8,33.82,4800.0,26.622,26.6298,26.6141,26.6298,4800.0
2013-08-26 12:25:00,33.82,33.83,33.8,33.8,5400.0,26.6298,26.6377,26.6141,26.6141,5400.0
2013-08-26 12:30:00,33.8,33.82,33.79,33.82,7300.0,26.6141,26.6298,26.6062,26.6298,7300.0
2013-08-26 12:35:00,33.83,33.83,33.82,33.83,2500.0,26.6377,26.6377,26.6298,26.6377,2500.0
2013-08-26 12:40:00,33.82,33.83,33.82,33.83,500.0,26.6298,26.6377,26.6298,26.6377,500.0
2013-08-26 12:45:00,33.82,33.82,33.78,33.78,6600.0,26.6298,26.6298,26.5983,26.5983,6600.0
2013-08-26 12:50:00,33.79,33.81,33.79,33.81,8300.0,26.6062,26.622,26.6062,26.622,8300.0
2013-08-26 12:55:00,33.81,33.82,33.8,33.81,4700.0,26.622,26.6298,26.6141,26.622,4700.0
2013-08-26 13:00:00,33.82,33.83,33.81,33.83,3100.0,26.6298,26.6377,26.622,26.6377,3100.0
2013-08-26 13:05:00,33.83,33.84,33.82,33.84,4800.0,26.6377,26.6456,26.6298,26.6456,4800.0
2013-08-26 13:10:00,33.85,33.85,33.81,33.82,8400.0,26.6535,26.6535,26.622,26.6298,8400.0
2013-08-26 13:15:00,33.82,33.84,33.82,33.84,4300.0,26.6298,26.6456,26.6298,26.6456,4300.0
2013-08-26 13:20:00,33.84,33.84,33.82,33.82,5400.0,26.6456,26.6456,26.6298,26.6298,5400.0
2013-08-26 13:25:00,33.82,33.83,33.8,33.81,4400.0,26.6298,26.6377,26.6141,26.622,4400.0
2013-08-26 13:30:00,33.81,33.81,33.78,33.78,7300.0,26.622,26.622,26.5983,26.5983,7300.0
2013-08-26 13:35:00,33.78,33.79,33.78,33.79,1800.0,26.5983,26.6062,26.5983,26.6062,1800.0
2013-08-26 13:40:00,33.78,33.78,33.76,33.76,13600.0,26.5983,26.5983,26.5826,26.5826,13600.0
2013-08-26 13:45:00,33.76,33.78,33.76,33.77,6300.0,26.5826,26.5983,26.5826,26.5905,6300.0
2013-08-26 13:50:00,33.78,33.81,33.77,33.81,10600.0,26.5983,26.622,26.5905,26.622,10600.0
2013-08-26 13:55:00,33.81,33.85,33.8,33.85,5500.0,26.622,26.6535,26.6141,26.6535,5500.0
2013-08-26 14:00:00,33.85,33.86,33.83,33.86,8500.0,26.6535,26.6613,26.6377,26.6613,8500.0
2013-08-26 14:05:00,33.86,33.86,33.82,33.82,6200.0,26.6613,26.6613,26.6298,26.6298,6200.0
2013-08-26 14:10:00,33.82,33.84,33.82,33.84,3400.0,26.6298,26.6456,26.6298,26.6456,3400.0
2013-08-26 14:15:00,33.84,33.84,33.83,33.83,4100.0,26.6456,26.6456,26.6377,26.6377,4100.0
2013-08-26 14:20:00,33.84,33.85,33.83,33.85,6600.0,26.6456,26.6535,26.6377,26.6535,6600.0
2013-08-26 14:25:00,33.85,33.85,33.82,33.83,8500.0,26.6535,26.6535,26.6298,26.6377,8500.0
2013-08-26 14:30:00,33.82,33.83,33.8,33.81,8400.0,26.6298,26.6377,26.6141,26.622,8400.0
2013-08-26 14:35:00,33.81,33.83,33.78,33.8,41200.0,26.622,26.6377,26.5983,26.6141,41200.0
2013-08-26 14:40:00,33.81,33.82,33.8,33.82,5900.0,26.622,26.6298,26.6141,26.6298,5900.0
2013-08-26 14:45:00,33.82,33.83,33.8,33.8,7600.0,26.6298,26.6377,26.6141,26.6141,7600.0
2013-08-26 14:50:00,33.81,33.83,33.81,33.83,6900.0,26.622,26.6377,26.622,26.6377,6900.0
2013-08-26 14:55:00,33.83,33.84,33.83,33.84,9400.0,26.6377,26.6456,26.6377,26.6456,9400.0
2013-08-26 15:00:00,33.84,33.84,33.83,33.84,12200.0,26.6456,26.6456,26.6377,26.6456,12200.0
2013-08-26 15:05:00,33.85,33.85,33.84,33.84,2000.0,26.6535,26.6535,26.6456,26.6456,2000.0
2013-08-26 15:10:00,33.85,33.85,33.76,33.76,20800.0,26.6535,26.6535,26.5826,26.5826,20800.0
2013-08-26 15:15:00,33.76,33.78,33.73,33.75,21300.0,26.5826,26.5983,26.559,26.5747,21300.0
2013-08-26 15:20:00,33.75,33.75,33.69,33.72,23300.0,26.5747,26.5747,26.5275,26.5511,23300.0
2013-08-26 15:25:00,33.73,33.74,33.69,33.74,25400.0,26.559,26.5669,26.5275,26.5669,25400.0
2013-08-26 15:30:00,33.74,33.81,33.73,33.81,19300.0,26.5669,26.622,26.559,26.622,19300.0
2013-08-26 15:35:00,33.8,33.83,33.79,33.83,57100.0,26.6141,26.6377,26.6062,26.6377,57100.0
2013-08-26 15:40:00,33.83,33.84,33.8,33.84,33500.0,26.6377,26.6456,26.6141,26.6456,33500.0
2013-08-26 15:45:00,33.84,33.86,33.83,33.84,114900.0,26.6456,26.6613,26.6377,26.6456,114900.0
2013-08-26 15:50:00,33.85,33.85,33.83,33.84,38000.0,26.6535,26.6535,26.6377,26.6456,38000.0
2013-08-26 15:55:00,33.85,33.87,33.84,33.84,133800.0,26.6535,26.6692,26.6456,26.6456,133800.0
2013-08-27 09:30:00,33.57,33.62,33.53,33.57,17400.0,26.433,26.4724,26.4015,26.433,17400.0
2013-08-27 09:35:00,33.6,33.6,33.56,33.59,7300.0,26.4566,26.4566,26.4251,26.4487,7300.0
2013-08-27 09:40:00,33.59,33.6,33.55,33.55,32600.0,26.4487,26.4566,26.4172,26.4172,32600.0
2013-08-27 09:45:00,33.56,33.6,33.54,33.59,25800.0,26.4251,26.4566,26.4094,26.4487,25800.0
2013-08-27 09:50:00,33.59,33.59,33.57,33.58,12900.0,26.4487,26.4487,26.433,26.4409,12900.0
2013-08-27 09:55:00,33.57,33.59,33.57,33.58,16800.0,26.433,26.4487,26.433,26.4409,16800.0
2013-08-27 10:00:00,33.57,33.64,33.57,33.6,16300.0,26.433,26.4881,26.433,26.4566,16300.0
2013-08-27 10:05:00,33.6,33.6,33.57,33.59,12300.0,26.4566,26.4566,26.433,26.4487,12300.0
2013-08-27 10:10:00,33.59,33.6,33.57,33.58,10900.0,26.4487,26.4566,26.433,26.4409,10900.0
2013-08-27 10:15:00,33.57,33.58,33.54,33.55,34300.0,26.433,26.4409,26.4094,26.4172,34300.0
2013-08-27 10:20:00,33.55,33.56,33.52,33.52,47700.0,26.4172,26.4251,26.3936,26.3936,47700.0
2013-08-27 10:25:00,33.52,33.53,33.52,33.53,12300.0,26.3936,26.4015,26.3936,26.4015,12300.0
2013-08-27 10:30:00,33.54,33.55,33.54,33.54,8800.0,26.4094,26.4172,26.4094,26.4094,8800.0
2013-08-27 10:35:00,33.54,33.56,33.52,33.55,9400.0,26.4094,26.4251,26.3936,26.4172,9400.0
2013-08-27 10:40:00,33.56,33.57,33.54,33.55,6500.0,26.4251,26.433,26.4094,26.4172,6500.0
2013-08-27 10:45:00,33.56,33.56,33.52,33.52,9300.0,26.4251,26.4251,26.3936,26.3936,9300.0
2013-08-27 10:50:00,33.52,33.55,33.5,33.55,16600.0,26.3936,26.4172,26.3779,26.4172,16600.0
2013-08-27 10:55:00,33.54,33.63,33.54,33.63,5500.0,26.4094,26.4802,26.4094,26.4802,5500.0
2013-08-27 11:00:00,33.63,33.63,33.57,33.57,9900.0,26.4802,26.4802,26.433,26.433,9900.0
2013-08-27 11:05:00,33.56,33.56,33.51,33.52,11400.0,26.4251,26.4251,26.3858,26.3936,11400.0
2013-08-27 11:10:00,33.51,33.52,33.48,33.48,17700.0,26.3858,26.3936,26.3621,26.3621,17700.0
2013-08-27 11:15:00,33.48,33.49,33.46,33.49,6000.0,26.3621,26.37,26.3464,26.37,6000.0
2013-08-27 11:20:00,33.48,33.49,33.46,33.47,13900.0,26.3621,26.37,26.3464,26.3543,13900.0
2013-08-27 11:25:00,33.48,33.5,33.47,33.49,5700.0,26.3621,26.3779,26.3543,26.37,5700.0
2013-08-27 11:30:00,33.49,33.5,33.48,33.48,6700.0,26.37,26.3779,26.3621,26.3621,6700.0
2013-08-27 11:35:00,33.48,33.52,33.48,33.52,8900.0,26.3621,26.3936,26.3621,26.3936,8900.0
2013-08-27 11:40:00,33.52,33.52,33.46,33.47,5100.0,26.3936,26.3936,26.3464,26.3543,5100.0
2013-08-27 11:45:00,33.46,33.48,33.46,33.47,8600.0,26.3464,26.3621,26.3464,26.3543,8600.0
2013-08-27 11:50:00,33.47,33.48,33.46,33.48,10300.0,26.3543,26.3621,26.3464,26.3621,10300.0
2013-08-27 11:55:00,33.48,33.51,33.48,33.51,7300.0,26.3621,26.3858,26.3621,26.3858,7300.0
2013-08-27 12:00:00,33.51,33.51,33.49,33.5,5200.0,26.3858,26.3858,26.37,26.3779,5200.0
2013-08-27 12:05:00,33.49,33.5,33.48,33.48,8800.0,26.37,26.3779,26.3621,26.3621,8800.0
2013-08-27 12:10:00,33.48,33.48,33.46,33.46,11200.0,26.3621,26.3621,26.3464,26.3464,11200.0
2013-08-27 12:15:00,33.46,33.46,33.44,33.45,4000.0,26.3464,26.3464,26.3306,26.3385,4000.0
2013-08-27 12:20:00,33.45,33.46,33.45,33.45,3700.0,26.3385,26.3464,26.3385,26.3385,3700.0
2013-08-27 12:25:00,33.45,33.46,33.44,33.44,4500.0,26.3385,26.3464,26.3306,26.3306,4500.0
2013-08-27 12:30:00,33.45,33.46,33.44,33.45,1600.0,26.3385,26.3464,26.3306,26.3385,1600.0
2013-08-27 12:35:00,33.46,33.47,33.45,33.46,7600.0,26.3464,26.3543,26.3385,26.3464,7600.0
2013-08-27 12:40:00,33.45,33.45,33.44,33.45,16400.0,26.3385,26.3385,26.3306,26.3385,16400.0
2013-08-27 12:45:00,33.44,33.47,33.44,33.46,14100.0,26.3306,26.3543,26.3306,26.3464,14100.0
2013-08-27 12:50:00,33.47,33.47,33.45,33.46,7000.0,26.3543,26.3543,26.3385,26.3464,7000.0
2013-08-27 12:55:00,33.46,33.46,33.44,33.45,20300.0,26.3464,26.3464,26.3306,26.3385,20300.0
2013-08-27 13:00:00,33.44,33.45,33.43,33.44,18300.0,26.3306,26.3385,26.3228,26.3306,18300.0
2013-08-27 13:05:00,33.43,33.44,33.43,33.44,10000.0,26.3228,26.3306,26.3228,26.3306,10000.0
2013-08-27 13:10:00,33.43,33.44,33.43,33.44,16300.0,26.3228,26.3306,26.3228,26.3306,16300.0
2013-08-27 13:15:00,33.44,33.44,33.42,33.42,16500.0,26.3306,26.3306,26.3149,26.3149,16500.0
2013-08-27 13:20:00,33.42,33.42,33.37,33.37,14900.0,26.3149,26.3149,26.2755,26.2755,14900.0
2013-08-27 13:25:00,33.37,33.37,33.32,33.34,12800.0,26.2755,26.2755,26.2361,26.2519,12800.0
2013-08-27 13:30:00,33.34,33.34,33.32,33.34,12500.0,26.2519,26.2519,26.2361,26.2519,12500.0
2013-08-27 13:35:00,33.33,33.38,33.33,33.38,7500.0,26.244,26.2834,26.244,26.2834,7500.0
2013-08-27 13:40:00,33.38,33.38,33.36,33.37,4800.0,26.2834,26.2834,26.2676,26.2755,4800.0
2013-08-27 13:45:00,33.38,33.4,33.37,33.4,4300.0,26.2834,26.2991,26.2755,26.2991,4300.0
2013-08-27 13:50:00,33.4,33.4,33.38,33.38,4100.0,26.2991,26.2991,26.2834,26.2834,4100.0
2013-08-27 13:55:00,33.37,33.37,33.36,33.36,2600.0,26.2755,26.2755,26.2676,26.2676,2600.0
2013-08-27 14:00:00,33.36,33.37,33.36,33.36,5500.0,26.2676,26.2755,26.2676,26.2676,5500.0
2013-08-27 14:05:00,33.37,33.38,33.37,33.38,7000.0,26.2755,26.2834,26.2755,26.2834,7000.0
2013-08-27 14:10:00,33.37,33.38,33.36,33.37,10700.0,26.2755,26.2834,26.2676,26.2755,10700.0
2013-08-27 14:15:00,33.36,33.39,33.36,33.39,13500.0,26.2676,26.2913,26.2676,26.2913,13500.0
2013-08-27 14:20:00,33.38,33.39,33.36,33.36,23000.0,26.2834,26.2913,26.2676,26.2676,23000.0
2013-08-27 14:25:00,33.37,33.39,33.36,33.39,23000.0,26.2755,26.2913,26.2676,26.2913,23000.0
2013-08-27 14:30:00,33.39,33.41,33.39,33.41,7100.0,26.2913,26.307,26.2913,26.307,7100.0
2013-08-27 14:35:00,33.41,33.41,33.39,33.41,20000.0,26.307,26.307,26.2913,26.307,20000.0
2013-08-27 14:40:00,33.41,33.42,33.4,33.41,13600.0,26.307,26.3149,26.2991,26.307,13600.0
2013-08-27 14:45:00,33.41,33.42,33.4,33.41,10900.0,26.307,26.3149,26.2991,26.307,10900.0
2013-08-27 14:50:00,33.41,33.41,33.38,33.39,6500.0,26.307,26.307,26.2834,26.2913,6500.0
2013-08-27 14:55:00,33.4,33.41,33.39,33.39,6700.0,26.2991,26.307,26.2913,26.2913,6700.0
2013-08-27 15:00:00,33.39,33.39,33.37,33.38,6100.0,26.2913,26.2913,26.2755,26.2834,6100.0
2013-08-27 15:05:00,33.38,33.39,33.36,33.36,11300.0,26.2834,26.2913,26.2676,26.2676,11300.0
2013-08-27 15:10:00,33.36,33.36,33.32,33.32,6100.0,26.2676,26.2676,26.2361,26.2361,6100.0
2013-08-27 15:15:00,33.32,33.32,33.3,33.31,11000.0,26.2361,26.2361,26.2204,26.2283,11000.0
2013-08-27 15:20:00,33.31,33.33,33.3,33.3,10400.0,26.2283,26.244,26.2204,26.2204,10400.0
2013-08-27 15:25:00,33.3,33.3,33.26,33.28,19500.0,26.2204,26.2204,26.1889,26.2046,19500.0
2013-08-27 15:30:00,33.28,33.28,33.24,33.26,18700.0,26.2046,26.2046,26.1732,26.1889,18700.0
2013-08-27 15:35:00,33.25,33.29,33.24,33.28,37800.0,26.181,26.2125,26.1732,26.2046,37800.0
2013-08-27 15:40:00,33.28,33.31,33.28,33.3,24300.0,26.2046,26.2283,26.2046,26.2204,24300.0
2013-08-27 15:45:00,33.31,33.37,33.3,33.33,56500.0,26.2283,26.2755,26.2204,26.244,56500.0
2013-08-27 15:50:00,33.33,33.34,33.31,33.31,37000.0,26.244,26.2519,26.2283,26.2283,37000.0
2013-08-27 15:55:00,33.31,33.32,33.27,33.29,59800.0,26.2283,26.2361,26.1968,26.2125,59800.0
2013-08-28 09:30:00,33.25,33.28,33.17,33.17,12000.0,26.181,26.2046,26.118,26.118,12000.0
2013-08-28 09:35:00,33.16,33.19,33.06,33.19,9000.0,26.1102,26.1338,26.0314,26.1338,9000.0
2013-08-28 09:40:00,33.2,33.28,33.2,33.27,1700.0,26.1417,26.2046,26.1417,26.1968,1700.0
2013-08-28 09:45:00,33.25,33.26,33.24,33.24,3000.0,26.181,26.1889,26.1732,26.1732,3000.0
2013-08-28 09:50:00,33.24,33.27,33.24,33.25,5000.0,26.1732,26.1968,26.1732,26.181,5000.0
2013-08-28 09:55:00,33.24,33.26,33.22,33.26,9200.0,26.1732,26.1889,26.1574,26.1889,9200.0
2013-08-28 10:00:00,33.25,33.27,33.21,33.22,4700.0,26.181,26.1968,26.1495,26.1574,4700.0
2013-08-28 10:05:00,33.22,33.29,33.21,33.29,3800.0,26.1574,26.2125,26.1495,26.2125,3800.0
2013-08-28 10:10:00,33.29,33.34,33.28,33.28,7300.0,26.2125,26.2519,26.2046,26.2046,7300.0
2013-08-28 10:15:00,33.28,33.33,33.28,33.33,3200.0,26.2046,26.244,26.2046,26.244,3200.0
2013-08-28 10:20:00,33.33,33.33,33.27,33.29,7500.0,26.244,26.244,26.1968,26.2125,7500.0
2013-08-28 10:25:00,33.3,33.31,33.28,33.28,5200.0,26.2204,26.2283,26.2046,26.2046,5200.0
2013-08-28 10:30:00,33.28,33.3,33.27,33.3,3400.0,26.2046,26.2204,26.1968,26.2204,3400.0
2013-08-28 10:35:00,33.3,33.33,33.27,33.29,5300.0,26.2204,26.244,26.1968,26.2125,5300.0
2013-08-28 10:40:00,33.29,33.3,33.27,33.27,3200.0,26.2125,26.2204,26.1968,26.1968,3200.0
2013-08-28 10:45:00,33.28,33.3,33.26,33.27,6700.0,26.2046,26.2204,26.1889,26.1968,6700.0
2013-08-28 10:50:00,33.26,33.28,33.26,33.28,5800.0,26.1889,26.2046,26.1889,26.2046,5800.0
2013-08-28 10:55:00,33.29,33.29,33.26,33.27,9700.0,26.2125,26.2125,26.1889,26.1968,9700.0
2013-08-28 11:00:00,33.27,33.29,33.26,33.29,3700.0,26.1968,26.2125,26.1889,26.2125,3700.0
2013-08-28 11:05:00,33.28,33.29,33.26,33.27,8300.0,26.2046,26.2125,26.1889,26.1968,8300.0
2013-08-28 11:10:00,33.28,33.29,33.27,33.29,6600.0,26.2046,26.2125,26.1968,26.2125,6600.0
2013-08-28 11:15:00,33.28,33.29,33.26,33.27,7400.0,26.2046,26.2125,26.1889,26.1968,7400.0
2013-08-28 11:20:00,33.28,33.31,33.28,33.3,4100.0,26.2046,26.2283,26.2046,26.2204,4100.0
2013-08-28 11:25:00,33.31,33.31,33.28,33.28,5200.0,26.2283,26.2283,26.2046,26.2046,5200.0
2013-08-28 11:30:00,33.29,33.29,33.27,33.27,4600.0,26.2125,26.2125,26.1968,26.1968,4600.0
2013-08-28 11:35:00,33.28,33.32,33.28,33.3,4500.0,26.2046,26.2361,26.2046,26.2204,4500.0
2013-08-28 11:40:00,33.29,33.3,33.29,33.29,8400.0,26.2125,26.2204,26.2125,26.2125,8400.0
2013-08-28 11:45:00,33.3,33.3,33.29,33.3,3100.0,26.2204,26.2204,26.2125,26.2204,3100.0
2013-08-28 11:50:00,33.29,33.33,33.29,33.31,3900.0,26.2125,26.244,26.2125,26.2283,3900.0
2013-08-28 11:55:00,33.3,33.32,33.3,33.31,3500.0,26.2204,26.2361,26.2204,26.2283,3500.0
2013-08-28 12:00:00,33.32,33.32,33.3,33.3,3100.0,26.2361,26.2361,26.2204,26.2204,3100.0
2013-08-28 12:05:00,33.3,33.3,33.29,33.3,3700.0,26.2204,26.2204,26.2125,26.2204,3700.0
2013-08-28 12:10:00,33.29,33.31,33.29,33.31,2100.0,26.2125,26.2283,26.2125,26.2283,2100.0
2013-08-28 12:15:00,33.31,33.33,33.29,33.29,4400.0,26.2283,26.244,26.2125,26.2125,4400.0
2013-08-28 12:20:00,33.29,33.3,33.28,33.3,4700.0,26.2125,26.2204,26.2046,26.2204,4700.0
2013-08-28 12:25:00,33.3,33.32,33.3,33.31,3500.0,26.2204,26.2361,26.2204,26.2283,3500.0
2013-08-28 12:30:00,33.31,33.32,33.29,33.31,6700.0,26.2283,26.2361,26.2125,26.2283,6700.0
2013-08-28 12:35:00,33.3,33.3,33.3,33.3,3500.0,26.2204,26.2204,26.2204,26.2204,3500.0
2013-08-28 12:40:00,33.29,33.3,33.28,33.29,2100.0,26.2125,26.2204,26.2046,26.2125,2100.0
2013-08-28 12:45:00,33.29,33.31,33.28,33.31,7100.0,26.2125,26.2283,26.2046,26.2283,7100.0
2013-08-28 12:50:00,33.3,33.31,33.29,33.29,2700.0,26.2204,26.2283,26.2125,26.2125,2700.0
2013-08-28 12:55:00,33.3,33.3,33.28,33.29,4600.0,26.2204,26.2204,26.2046,26.2125,4600.0
2013-08-28 13:00:00,33.28,33.3,33.28,33.28,9100.0,26.2046,26.2204,26.2046,26.2046,9100.0
2013-08-28 13:05:00,33.28,33.29,33.28,33.29,11900.0,26.2046,26.2125,26.2046,26.2125,11900.0
2013-08-28 13:10:00,33.28,33.29,33.27,33.27,7800.0,26.2046,26.2125,26.1968,26.1968,7800.0
2013-08-28 13:15:00,33.27,33.27,33.23,33.24,14200.0,26.1968,26.1968,26.1653,26.1732,14200.0
2013-08-28 13:20:00,33.24,33.25,33.23,33.25,6500.0,26.1732,26.181,26.1653,26.181,6500.0
2013-08-28 13:25:00,33.25,33.27,33.25,33.27,6700.0,26.181,26.1968,26.181,26.1968,6700.0
2013-08-28 13:30:00,33.27,33.27,33.24,33.25,5500.0,26.1968,26.1968,26.1732,26.181,5500.0
2013-08-28 13:35:00,33.24,33.27,33.24,33.27,7000.0,26.1732,26.1968,26.1732,26.1968,7000.0
2013-08-28 13:40:00,33.27,33.27,33.26,33.27,8400.0,26.1968,26.1968,26.1889,26.1968,8400.0
2013-08-28 13:45:00,33.27,33.27,33.26,33.26,4500.0,26.1968,26.1968,26.1889,26.1889,4500.0
2013-08-28 13:50:00,33.27,33.28,33.26,33.26,11000.0,26.1968,26.2046,26.1889,26.1889,11000.0
2013-08-28 13:55:00,33.27,33.29,33.27,33.29,11700.0,26.1968,26.2125,26.1968,26.2125,11700.0
2013-08-28 14:00:00,33.29,33.29,33.29,33.29,9200.0,26.2125,26.2125,26.2125,26.2125,9200.0
2013-08-28 14:05:00,33.29,33.29,33.26,33.26,8500.0,26.2125,26.2125,26.1889,26.1889,8500.0
2013-08-28 14:10:00,33.26,33.26,33.22,33.24,12500.0,26.1889,26.1889,26.1574,26.1732,12500.0
2013-08-28 14:15:00,33.25,33.26,33.24,33.24,9800.0,26.181,26.1889,26.1732,26.1732,9800.0
2013-08-28 14:20:00,33.23,33.26,33.23,33.26,5600.0,26.1653,26.1889,26.1653,26.1889,5600.0
2013-08-28 14:25:00,33.26,33.27,33.25,33.26,6400.0,26.1889,26.1968,26.181,26.1889,6400.0
2013-08-28 14:30:00,33.26,33.26,33.23,33.23,9700.0,26.1889,26.1889,26.1653,26.1653,9700.0
2013-08-28 14:35:00,33.24,33.26,33.21,33.21,11100.0,26.1732,26.1889,26.1495,26.1495,11100.0
2013-08-28 14:40:00,33.22,33.23,33.2,33.2,10400.0,26.1574,26.1653,26.1417,26.1417,10400.0
2013-08-28 14:45:00,33.2,33.22,33.2,33.22,6800.0,26.1417,26.1574,26.1417,26.1574,6800.0
2013-08-28 14:50:00,33.23,33.24,33.22,33.24,4600.0,26.1653,26.1732,26.1574,26.1732,4600.0
2013-08-28 14:55:00,33.23,33.26,33.23,33.25,9900.0,26.1653,26.1889,26.1653,26.181,9900.0
2013-08-28 15:00:00,33.24,33.27,33.24,33.26,7400.0,26.1732,26.1968,26.1732,26.1889,7400.0
2013-08-28 15:05:00,33.27,33.29,33.26,33.29,8500.0,26.1968,26.2125,26.1889,26.2125,8500.0
2013-08-28 15:10:00,33.29,33.33,33.29,33.3,15600.0,26.2125,26.244,26.2125,26.2204,15600.0
2013-08-28 15:15:00,33.31,33.31,33.29,33.29,5700.0,26.2283,26.2283,26.2125,26.2125,5700.0
2013-08-28 15:20:00,33.28,33.32,33.28,33.31,14000.0,26.2046,26.2361,26.2046,26.2283,14000.0
2013-08-28 15:25:00,33.31,33.31,33.29,33.3,8500.0,26.2283,26.2283,26.2125,26.2204,8500.0
2013-08-28 15:30:00,33.3,33.32,33.3,33.32,5500.0,26.2204,26.2361,26.2204,26.2361,5500.0
2013-08-28 15:35:00,33.32,33.32,33.29,33.29,18000.0,26.2361,26.2361,26.2125,26.2125,18000.0
2013-08-28 15:40:00,33.3,33.31,33.29,33.3,17900.0,26.2204,26.2283,26.2125,26.2204,17900.0
2013-08-28 15:45:00,33.31,33.31,33.27,33.27,29000.0,26.2283,26.2283,26.1968,26.1968,29000.0
2013-08-28 15:50:00,33.27,33.3,33.27,33.29,22400.0,26.1968,26.2204,26.1968,26.2125,22400.0
2013-08-28 15:55:00,33.29,33.3,33.23,33.23,78500.0,26.2125,26.2204,26.1653,26.1653,78500.0
2013-08-29 09:30:00,33.14,33.24,33.1,33.16,14000.0,26.0944,26.1732,26.0629,26.1102,14000.0
2013-08-29 09:35:00,33.19,33.22,33.18,33.21,14600.0,26.1338,26.1574,26.1259,26.1495,14600.0
2013-08-29 09:40:00,33.21,33.3,33.21,33.28,7100.0,26.1495,26.2204,26.1495,26.2046,7100.0
2013-08-29 09:45:00,33.28,33.28,33.2,33.2,10800.0,26.2046,26.2046,26.1417,26.1417,10800.0
2013-08-29 09:50:00,33.2,33.22,33.18,33.2,5300.0,26.1417,26.1574,26.1259,26.1417,5300.0
2013-08-29 09:55:00,33.22,33.24,33.21,33.24,4300.0,26.1574,26.1732,26.1495,26.1732,4300.0
2013-08-29 10:00:00,33.23,33.26,33.22,33.23,4700.0,26.1653,26.1889,26.1574,26.1653,4700.0
2013-08-29 10:05:00,33.23,33.25,33.23,33.23,4000.0,26.1653,26.181,26.1653,26.1653,4000.0
2013-08-29 10:10:00,33.23,33.24,33.19,33.23,4300.0,26.1653,26.1732,26.1338,26.1653,4300.0
2013-08-29 10:15:00,33.22,33.23,33.22,33.22,1600.0,26.1574,26.1653,26.1574,26.1574,1600.0
2013-08-29 10:20:00,33.22,33.22,33.13,33.13,7700.0,26.1574,26.1574,26.0865,26.0865,7700.0
2013-08-29 10:25:00,33.13,33.16,33.13,33.13,10200.0,26.0865,26.1102,26.0865,26.0865,10200.0
2013-08-29 10:30:00,33.14,33.17,33.13,33.17,8100.0,26.0944,26.118,26.0865,26.118,8100.0
2013-08-29 10:35:00,33.18,33.25,33.17,33.24,7100.0,26.1259,26.181,26.118,26.1732,7100.0
2013-08-29 10:40:00,33.24,33.24,33.2,33.22,6700.0,26.1732,26.1732,26.1417,26.1574,6700.0
2013-08-29 10:45:00,33.22,33.22,33.19,33.19,3900.0,26.1574,26.1574,26.1338,26.1338,3900.0
2013-08-29 10:50:00,33.18,33.19,33.18,33.19,10800.0,26.1259,26.1338,26.1259,26.1338,10800.0
2013-08-29 10:55:00,33.19,33.24,33.19,33.19,10600.0,26.1338,26.1732,26.1338,26.1338,10600.0
2013-08-29 11:00:00,33.2,33.2,33.18,33.18,5100.0,26.1417,26.1417,26.1259,26.1259,5100.0
2013-08-29 11:05:00,33.17,33.2,33.17,33.18,8500.0,26.118,26.1417,26.118,26.1259,8500.0
2013-08-29 11:10:00,33.18,33.2,33.17,33.19,6100.0,26.1259,26.1417,26.118,26.1338,6100.0
2013-08-29 11:15:00,33.19,33.19,33.17,33.18,5500.0,26.1338,26.1338,26.118,26.1259,5500.0
2013-08-29 11:20:00,33.19,33.22,33.18,33.2,8200.0,26.1338,26.1574,26.1259,26.1417,8200.0
2013-08-29 11:25:00,33.2,33.22,33.2,33.21,4800.0,26.1417,26.1574,26.1417,26.1495,4800.0
2013-08-29 11:30:00,33.21,33.23,33.21,33.21,6600.0,26.1495,26.1653,26.1495,26.1495,6600.0
2013-08-29 11:35:00,33.21,33.22,33.21,33.21,3200.0,26.1495,26.1574,26.1495,26.1495,3200.0
2013-08-29 11:40:00,33.2,33.21,33.2,33.2,2400.0,26.1417,26.1495,26.1417,26.1417,2400.0
2013-08-29 11:45:00,33.21,33.21,33.19,33.2,7100.0,26.1495,26.1495,26.1338,26.1417,7100.0
2013-08-29 11:50:00,33.2,33.2,33.2,33.2,1800.0,26.1417,26.1417,26.1417,26.1417,1800.0
2013-08-29 11:55:00,33.2,33.22,33.19,33.22,11900.0,26.1417,26.1574,26.1338,26.1574,11900.0
2013-08-29 12:00:00,33.22,33.25,33.22,33.25,4700.0,26.1574,26.181,26.1574,26.181,4700.0
2013-08-29 12:05:00,33.25,33.27,33.25,33.27,4300.0,26.181,26.1968,26.181,26.1968,4300.0
2013-08-29 12:10:00,33.26,33.26,33.24,33.25,6300.0,26.1889,26.1889,26.1732,26.181,6300.0
2013-08-29 12:15:00,33.24,33.25,33.23,33.24,2600.0,26.1732,26.181,26.1653,26.1732,2600.0
2013-08-29 12:20:00,33.24,33.24,33.23,33.23,3200.0,26.1732,26.1732,26.1653,26.1653,3200.0
2013-08-29 12:25:00,33.23,33.24,33.23,33.23,1500.0,26.1653,26.1732,26.1653,26.1653,1500.0
2013-08-29 12:30:00,33.23,33.23,33.19,33.19,4100.0,26.1653,26.1653,26.1338,26.1338,4100.0
2013-08-29 12:35:00,33.19,33.2,33.17,33.17,8800.0,26.1338,26.1417,26.118,26.118,8800.0
2013-08-29 12:40:00,33.18,33.18,33.18,33.18,4100.0,26.1259,26.1259,26.1259,26.1259,4100.0
2013-08-29 12:45:00,33.17,33.17,33.16,33.16,3600.0,26.118,26.118,26.1102,26.1102,3600.0
2013-08-29 12:50:00,33.16,33.16,33.14,33.15,4700.0,26.1102,26.1102,26.0944,26.1023,4700.0
2013-08-29 12:55:00,33.14,33.16,33.14,33.16,6500.0,26.0944,26.1102,26.0944,26.1102,6500.0
2013-08-29 13:00:00,33.15,33.18,33.15,33.18,9700.0,26.1023,26.1259,26.1023,26.1259,9700.0
2013-08-29 13:05:00,33.18,33.22,33.18,33.22,14700.0,26.1259,26.1574,26.1259,26.1574,14700.0
2013-08-29 13:10:00,33.22,33.22,33.22,33.22,1700.0,26.1574,26.1574,26.1574,26.1574,1700.0
2013-08-29 13:15:00,33.22,33.22,33.19,33.2,12700.0,26.1574,26.1574,26.1338,26.1417,12700.0
2013-08-29 13:20:00,33.2,33.2,33.15,33.15,8900.0,26.1417,26.1417,26.1023,26.1023,8900.0
2013-08-29 13:25:00,33.15,33.15,33.11,33.14,13300.0,26.1023,26.1023,26.0708,26.0944,13300.0
2013-08-29 13:30:00,33.14,33.15,33.12,33.12,3900.0,26.0944,26.1023,26.0787,26.0787,3900.0
2013-08-29 13:35:00,33.11,33.12,33.11,33.11,2000.0,26.0708,26.0787,26.0708,26.0708,2000.0
2013-08-29 13:40:00,33.11,33.13,33.11,33.13,14000.0,26.0708,26.0865,26.0708,26.0865,14000.0
2013-08-29 13:45:00,33.13,33.14,33.12,33.13,7600.0,26.0865,26.0944,26.0787,26.0865,7600.0
2013-08-29 13:50:00,33.13,33.13,33.09,33.09,25300.0,26.0865,26.0865,26.055,26.055,25300.0
2013-08-29 13:55:00,33.09,33.12,33.09,33.11,10300.0,26.055,26.0787,26.055,26.0708,10300.0
2013-08-29 14:00:00,33.1,33.15,33.09,33.15,11300.0,26.0629,26.1023,26.055,26.1023,11300.0
2013-08-29 14:05:00,33.15,33.15,33.13,33.14,4700.0,26.1023,26.1023,26.0865,26.0944,4700.0
2013-08-29 14:10:00,33.14,33.14,33.11,33.12,13400.0,26.0944,26.0944,26.0708,26.0787,13400.0
2013-08-29 14:15:00,33.12,33.12,33.11,33.12,2600.0,26.0787,26.0787,26.0708,26.0787,2600.0
2013-08-29 14:20:00,33.11,33.12,33.1,33.12,9700.0,26.0708,26.0787,26.0629,26.0787,9700.0
2013-08-29 14:25:00,33.13,33.14,33.11,33.12,9500.0,26.0865,26.0944,26.0708,26.0787,9500.0
2013-08-29 14:30:00,33.12,33.12,33.11,33.12,4300.0,26.0787,26.0787,26.0708,26.0787,4300.0
2013-08-29 14:35:00,33.12,33.12,33.07,33.08,25400.0,26.0787,26.0787,26.0393,26.0472,25400.0
2013-08-29 14:40:00,33.07,33.1,33.07,33.1,24000.0,26.0393,26.0629,26.0393,26.0629,24000.0
2013-08-29 14:45:00,33.09,33.1,33.08,33.08,10800.0,26.055,26.0629,26.0472,26.0472,10800.0
2013-08-29 14:50:00,33.08,33.08,33.03,33.03,13700.0,26.0472,26.0472,26.0078,26.0078,13700.0
2013-08-29 14:55:00,33.03,33.04,33.01,33.01,11600.0,26.0078,26.0157,25.9921,25.9921,11600.0
2013-08-29 15:00:00,33.01,33.02,32.96,32.97,31900.0,25.9921,25.9999,25.9527,25.9606,31900.0
2013-08-29 15:05:00,32.97,32.98,32.95,32.95,21600.0,25.9606,25.9684,25.9448,25.9448,21600.0
2013-08-29 15:10:00,32.96,32.96,32.93,32.93,19700.0,25.9527,25.9527,25.9291,25.9291,19700.0
2013-08-29 15:15:00,32.93,32.96,32.93,32.93,44700.0,25.9291,25.9527,25.9291,25.9291,44700.0
2013-08-29 15:20:00,32.94,32.94,32.91,32.91,15500.0,25.9369,25.9369,25.9133,25.9133,15500.0
2013-08-29 15:25:00,32.91,32.91,32.88,32.88,21600.0,25.9133,25.9133,25.8897,25.8897,21600.0
2013-08-29 15:30:00,32.88,32.88,32.85,32.85,66900.0,25.8897,25.8897,25.8661,25.8661,66900.0
2013-08-29 15:35:00,32.85,32.91,32.85,32.91,30000.0,25.8661,25.9133,25.8661,25.9133,30000.0
2013-08-29 15:40:00,32.91,32.94,32.9,32.94,117800.0,25.9133,25.9369,25.9054,25.9369,117800.0
2013-08-29 15:45:00,32.94,32.99,32.93,32.94,82100.0,25.9369,25.9763,25.9291,25.9369,82100.0
2013-08-29 15:50:00,32.92,32.94,32.92,32.94,18700.0,25.9212,25.9369,25.9212,25.9369,18700.0
2013-08-29 15:55:00,32.94,32.96,32.94,32.94,60700.0,25.9369,25.9527,25.9369,25.9369,60700.0
2013-08-30 09:30:00,33.0,33.03,32.92,32.92,6400.0,25.9842,26.0078,25.9212,25.9212,6400.0
2013-08-30 09:35:00,32.91,32.91,32.87,32.89,3800.0,25.9133,25.9133,25.8818,25.8976,3800.0
2013-08-30 09:40:00,32.89,32.89,32.79,32.8,21800.0,25.8976,25.8976,25.8188,25.8267,21800.0
2013-08-30 09:45:00,32.83,32.87,32.8,32.82,15100.0,25.8503,25.8818,25.8267,25.8424,15100.0
2013-08-30 09:50:00,32.82,32.83,32.81,32.82,11800.0,25.8424,25.8503,25.8346,25.8424,11800.0
2013-08-30 09:55:00,32.81,32.81,32.75,32.75,17300.0,25.8346,25.8346,25.7873,25.7873,17300.0
2013-08-30 10:00:00,32.76,32.76,32.74,32.74,9100.0,25.7952,25.7952,25.7795,25.7795,9100.0
2013-08-30 10:05:00,32.74,32.75,32.74,32.75,7100.0,25.7795,25.7873,25.7795,25.7873,7100.0
2013-08-30 10:10:00,32.74,32.74,32.71,32.71,9700.0,25.7795,25.7795,25.7558,25.7558,9700.0
2013-08-30 10:15:00,32.71,32.71,32.69,32.69,13300.0,25.7558,25.7558,25.7401,25.7401,13300.0
2013-08-30 10:20:00,32.7,32.71,32.64,32.71,20400.0,25.748,25.7558,25.7007,25.7558,20400.0
2013-08-30 10:25:00,32.7,32.7,32.67,32.67,10200.0,25.748,25.748,25.7243,25.7243,10200.0
2013-08-30 10:30:00,32.67,32.71,32.67,32.71,6000.0,25.7243,25.7558,25.7243,25.7558,6000.0
2013-08-30 10:35:00,32.7,32.7,32.64,32.64,11300.0,25.748,25.748,25.7007,25.7007,11300.0
2013-08-30 10:40:00,32.65,32.65,32.61,32.63,7900.0,25.7086,25.7086,25.6771,25.6928,7900.0
2013-08-30 10:45:00,32.62,32.62,32.58,32.59,11300.0,25.685,25.685,25.6535,25.6613,11300.0
2013-08-30 10:50:00,32.58,32.58,32.57,32.57,8900.0,25.6535,25.6535,25.6456,25.6456,8900.0
2013-08-30 10:55:00,32.57,32.58,32.55,32.56,9300.0,25.6456,25.6535,25.6298,25.6377,9300.0
2013-08-30 11:00:00,32.55,32.59,32.53,32.59,18700.0,25.6298,25.6613,25.6141,25.6613,18700.0
2013-08-30 11:05:00,32.59,32.59,32.58,32.58,8800.0,25.6613,25.6613,25.6535,25.6535,8800.0
2013-08-30 11:10:00,32.58,32.59,32.58,32.59,2600.0,25.6535,25.6613,25.6535,25.6613,2600.0
2013-08-30 11:15:00,32.59,32.59,32.57,32.57,7400.0,25.6613,25.6613,25.6456,25.6456,7400.0
2013-08-30 11:20:00,32.56,32.57,32.53,32.53,7200.0,25.6377,25.6456,25.6141,25.6141,7200.0
2013-08-30 11:25:00,32.53,32.55,32.53,32.54,11900.0,25.6141,25.6298,25.6141,25.622,11900.0
2013-08-30 11:30:00,32.53,32.53,32.52,32.53,13800.0,25.6141,25.6141,25.6062,25.6141,13800.0
2013-08-30 11:35:00,32.52,32.52,32.51,32.52,10700.0,25.6062,25.6062,25.5984,25.6062,10700.0
2013-08-30 11:40:00,32.52,32.52,32.5,32.51,15700.0,25.6062,25.6062,25.5905,25.5984,15700.0
2013-08-30 11:45:00,32.52,32.55,32.52,32.55,3600.0,25.6062,25.6298,25.6062,25.6298,3600.0
2013-08-30 11:50:00,32.55,32.55,32.54,32.55,3800.0,25.6298,25.6298,25.622,25.6298,3800.0
2013-08-30 11:55:00,32.54,32.55,32.53,32.54,16900.0,25.622,25.6298,25.6141,25.622,16900.0
2013-08-30 12:00:00,32.53,32.54,32.52,32.54,6100.0,25.6141,25.622,25.6062,25.622,6100.0
2013-08-30 12:05:00,32.55,32.55,32.52,32.52,14700.0,25.6298,25.6298,25.6062,25.6062,14700.0
2013-08-30 12:10:00,32.52,32.55,32.52,32.54,23000.0,25.6062,25.6298,25.6062,25.622,23000.0
2013-08-30 12:15:00,32.54,32.54,32.52,32.52,7300.0,25.622,25.622,25.6062,25.6062,7300.0
2013-08-30 12:20:00,32.53,32.53,32.51,32.51,5800.0,25.6141,25.6141,25.5984,25.5984,5800.0
2013-08-30 12:25:00,32.51,32.52,32.5,32.51,11200.0,25.5984,25.6062,25.5905,25.5984,11200.0
2013-08-30 12:30:00,32.51,32.51,32.5,32.51,11300.0,25.5984,25.5984,25.5905,25.5984,11300.0
2013-08-30 12:35:00,32.51,32.51,32.5,32.51,6700.0,25.5984,25.5984,25.5905,25.5984,6700.0
2013-08-30 12:40:00,32.51,32.51,32.5,32.51,3300.0,25.5984,25.5984,25.5905,25.5984,3300.0
2013-08-30 12:45:00,32.5,32.51,32.5,32.51,8200.0,25.5905,25.5984,25.5905,25.5984,8200.0
2013-08-30 12:50:00,32.52,32.52,32.51,32.51,3600.0,25.6062,25.6062,25.5984,25.5984,3600.0
2013-08-30 12:55:00,32.51,32.53,32.51,32.53,6800.0,25.5984,25.6141,25.5984,25.6141,6800.0
2013-08-30 13:00:00,32.54,32.54,32.49,32.5,21300.0,25.622,25.622,25.5826,25.5905,21300.0
2013-08-30 13:05:00,32.5,32.51,32.47,32.47,17900.0,25.5905,25.5984,25.5669,25.5669,17900.0
2013-08-30 13:10:00,32.47,32.54,32.47,32.52,15500.0,25.5669,25.622,25.5669,25.6062,15500.0
2013-08-30 13:15:00,32.52,32.55,32.51,32.52,50000.0,25.6062,25.6298,25.5984,25.6062,50000.0
2013-08-30 13:20:00,32.52,32.52,32.48,32.49,13900.0,25.6062,25.6062,25.5747,25.5826,13900.0
2013-08-30 13:25:00,32.49,32.55,32.48,32.54,61000.0,25.5826,25.6298,25.5747,25.622,61000.0
2013-08-30 13:30:00,32.55,32.55,32.53,32.54,8000.0,25.6298,25.6298,25.6141,25.622,8000.0
2013-08-30 13:35:00,32.54,32.55,32.54,32.55,11100.0,25.622,25.6298,25.622,25.6298,11100.0
2013-08-30 13:40:00,32.55,32.55,32.53,32.55,8900.0,25.6298,25.6298,25.6141,25.6298,8900.0
2013-08-30 13:45:00,32.55,32.55,32.54,32.55,20000.0,25.6298,25.6298,25.622,25.6298,20000.0
2013-08-30 13:50:00,32.55,32.55,32.53,32.53,4200.0,25.6298,25.6298,25.6141,25.6141,4200.0
2013-08-30 13:55:00,32.54,32.54,32.5,32.5,8500.0,25.622,25.622,25.5905,25.5905,8500.0
2013-08-30 14:00:00,32.5,32.53,32.49,32.53,8800.0,25.5905,25.6141,25.5826,25.6141,8800.0
2013-08-30 14:05:00,32.54,32.54,32.52,32.52,4500.0,25.622,25.622,25.6062,25.6062,4500.0
2013-08-30 14:10:00,32.52,32.53,32.5,32.51,6800.0,25.6062,25.6141,25.5905,25.5984,6800.0
2013-08-30 14:15:00,32.5,32.52,32.5,32.52,9400.0,25.5905,25.6062,25.5905,25.6062,9400.0
2013-08-30 14:20:00,32.52,32.53,32.51,32.51,8400.0,25.6062,25.6141,25.5984,25.5984,8400.0
2013-08-30 14:25:00,32.51,32.51,32.5,32.5,4800.0,25.5984,25.5984,25.5905,25.5905,4800.0
2013-08-30 14:30:00,32.51,32.53,32.5,32.52,14400.0,25.5984,25.6141,25.5905,25.6062,14400.0
2013-08-30 14:35:00,32.52,32.53,32.52,32.52,2200.0,25.6062,25.6141,25.6062,25.6062,2200.0
2013-08-30 14:40:00,32.52,32.52,32.5,32.51,13800.0,25.6062,25.6062,25.5905,25.5984,13800.0
2013-08-30 14:45:00,32.51,32.51,32.5,32.51,6000.0,25.5984,25.5984,25.5905,25.5984,6000.0
2013-08-30 14:50:00,32.51,32.52,32.51,32.51,17600.0,25.5984,25.6062,25.5984,25.5984,17600.0
2013-08-30 14:55:00,32.51,32.51,32.51,32.51,2800.0,25.5984,25.5984,25.5984,25.5984,2800.0
2013-08-30 15:00:00,32.5,32.52,32.49,32.52,16500.0,25.5905,25.6062,25.5826,25.6062,16500.0
2013-08-30 15:05:00,32.53,32.53,32.51,32.52,9200.0,25.6141,25.6141,25.5984,25.6062,9200.0
2013-08-30 15:10:00,32.51,32.55,32.51,32.55,11700.0,25.5984,25.6298,25.5984,25.6298,11700.0
2013-08-30 15:15:00,32.55,32.55,32.52,32.54,22400.0,25.6298,25.6298,25.6062,25.622,22400.0
2013-08-30 15:20:00,32.53,32.54,32.51,32.52,17300.0,25.6141,25.622,25.5984,25.6062,17300.0
2013-08-30 15:25:00,32.52,32.54,32.5,32.54,21000.0,25.6062,25.622,25.5905,25.622,21000.0
2013-08-30 15:30:00,32.54,32.54,32.53,32.53,29000.0,25.622,25.622,25.6141,25.6141,29000.0
2013-08-30 15:35:00,32.54,32.55,32.53,32.55,16900.0,25.622,25.6298,25.6141,25.6298,16900.0
2013-08-30 15:40:00,32.55,32.56,32.5,32.5,43700.0,25.6298,25.6377,25.5905,25.5905,43700.0
2013-08-30 15:45:00,32.5,32.51,32.48,32.5,61900.0,25.5905,25.5984,25.5747,25.5905,61900.0
2013-08-30 15:50:00,32.5,32.51,32.45,32.45,40300.0,25.5905,25.5984,25.5511,25.5511,40300.0
2013-08-30 15:55:00,32.45,32.54,32.43,32.52,114500.0,25.5511,25.622,25.5354,25.6062,114500.0
2013-09-03 09:30:00,32.84,32.86,32.75,32.76,51100.0,25.8582,25.8739,25.7873,25.7952,51100.0
2013-09-03 09:35:00,32.78,32.8,32.73,32.74,14700.0,25.8109,25.8267,25.7716,25.7795,14700.0
2013-09-03 09:40:00,32.75,32.78,32.71,32.72,17600.0,25.7873,25.8109,25.7558,25.7637,17600.0
2013-09-03 09:45:00,32.71,32.73,32.65,32.66,17100.0,25.7558,25.7716,25.7086,25.7165,17100.0
2013-09-03 09:50:00,32.66,32.68,32.53,32.54,30100.0,25.7165,25.7322,25.6141,25.622,30100.0
2013-09-03 09:55:00,32.54,32.65,32.54,32.59,15100.0,25.622,25.7086,25.622,25.6613,15100.0
2013-09-03 10:00:00,32.59,32.6,32.54,32.58,15000.0,25.6613,25.6692,25.622,25.6535,15000.0
2013-09-03 10:05:00,32.57,32.58,32.47,32.49,24200.0,25.6456,25.6535,25.5669,25.5826,24200.0
2013-09-03 10:10:00,32.49,32.52,32.48,32.49,15100.0,25.5826,25.6062,25.5747,25.5826,15100.0
2013-09-03 10:15:00,32.48,32.48,32.38,32.4,22000.0,25.5747,25.5747,25.496,25.5117,22000.0
2013-09-03 10:20:00,32.39,32.39,32.31,32.32,22800.0,25.5039,25.5039,25.4409,25.4487,22800.0
2013-09-03 10:25:00,32.33,32.36,32.32,32.34,16300.0,25.4566,25.4802,25.4487,25.4645,16300.0
2013-09-03 10:30:00,32.34,32.37,32.33,32.36,20700.0,25.4645,25.4881,25.4566,25.4802,20700.0
2013-09-03 10:35:00,32.37,32.39,32.36,32.38,16200.0,25.4881,25.5039,25.4802,25.496,16200.0
2013-09-03 10:40:00,32.38,32.42,32.38,32.42,10200.0,25.496,25.5275,25.496,25.5275,10200.0
2013-09-03 10:45:00,32.42,32.46,32.42,32.45,13300.0,25.5275,25.559,25.5275,25.5511,13300.0
2013-09-03 10:50:00,32.45,32.45,32.4,32.4,11900.0,25.5511,25.5511,25.5117,25.5117,11900.0
2013-09-03 10:55:00,32.41,32.42,32.39,32.42,21500.0,25.5196,25.5275,25.5039,25.5275,21500.0
2013-09-03 11:00:00,32.41,32.43,32.41,32.43,5600.0,25.5196,25.5354,25.5196,25.5354,5600.0
2013-09-03 11:05:00,32.43,32.46,32.42,32.46,9200.0,25.5354,25.559,25.5275,25.559,9200.0
2013-09-03 11:10:00,32.46,32.49,32.46,32.48,16500.0,25.559,25.5826,25.559,25.5747,16500.0
2013-09-03 11:15:00,32.48,32.48,32.45,32.48,76500.0,25.5747,25.5747,25.5511,25.5747,76500.0
2013-09-03 11:20:00,32.48,32.49,32.47,32.48,25400.0,25.5747,25.5826,25.5669,25.5747,25400.0
2013-09-03 11:25:00,32.48,32.49,32.45,32.47,39300.0,25.5747,25.5826,25.5511,25.5669,39300.0
2013-09-03 11:30:00,32.46,32.5,32.45,32.48,9400.0,25.559,25.5905,25.5511,25.5747,9400.0
2013-09-03 11:35:00,32.49,32.49,32.45,32.45,18000.0,25.5826,25.5826,25.5511,25.5511,18000.0
2013-09-03 11:40:00,32.45,32.48,32.44,32.44,17800.0,25.5511,25.5747,25.5432,25.5432,17800.0
2013-09-03 11:45:00,32.44,32.44,32.38,32.41,7300.0,25.5432,25.5432,25.496,25.5196,7300.0
2013-09-03 11:50:00,32.42,32.42,32.4,32.41,8800.0,25.5275,25.5275,25.5117,25.5196,8800.0
2013-09-03 11:55:00,32.4,32.4,32.36,32.36,14800.0,25.5117,25.5117,25.4802,25.4802,14800.0
2013-09-03 12:00:00,32.36,32.36,32.34,32.35,7400.0,25.4802,25.4802,25.4645,25.4724,7400.0
2013-09-03 12:05:00,32.35,32.35,32.33,32.35,16200.0,25.4724,25.4724,25.4566,25.4724,16200.0
2013-09-03 12:10:00,32.34,32.35,32.32,32.32,6400.0,25.4645,25.4724,25.4487,25.4487,6400.0
2013-09-03 12:15:00,32.32,32.32,32.24,32.25,21000.0,25.4487,25.4487,25.3858,25.3936,21000.0
2013-09-03 12:20:00,32.25,32.28,32.25,32.28,10600.0,25.3936,25.4172,25.3936,25.4172,10600.0
2013-09-03 12:25:00,32.28,32.28,32.27,32.27,2100.0,25.4172,25.4172,25.4094,25.4094,2100.0
2013-09-03 12:30:00,32.28,32.28,32.26,32.27,30200.0,25.4172,25.4172,25.4015,25.4094,30200.0
2013-09-03 12:35:00,32.27,32.28,32.25,32.26,72400.0,25.4094,25.4172,25.3936,25.4015,72400.0
2013-09-03 12:40:00,32.26,32.26,32.25,32.26,12900.0,25.4015,25.4015,25.3936,25.4015,12900.0
2013-09-03 12:45:00,32.26,32.26,32.23,32.25,20500.0,25.4015,25.4015,25.3779,25.3936,20500.0
2013-09-03 12:50:00,32.25,32.25,32.24,32.25,1500.0,25.3936,25.3936,25.3858,25.3936,1500.0
2013-09-03 12:55:00,32.24,32.25,32.22,32.22,9800.0,25.3858,25.3936,25.37,25.37,9800.0
2013-09-03 13:00:00,32.22,32.22,32.18,32.18,12300.0,25.37,25.37,25.3385,25.3385,12300.0
2013-09-03 13:05:00,32.19,32.21,32.18,32.21,10600.0,25.3464,25.3621,25.3385,25.3621,10600.0
2013-09-03 13:10:00,32.22,32.23,32.21,32.21,12000.0,25.37,25.3779,25.3621,25.3621,12000.0
2013-09-03 13:15:00,32.21,32.21,32.16,32.16,14800.0,25.3621,25.3621,25.3228,25.3228,14800.0
2013-09-03 13:20:00,32.16,32.18,32.14,32.16,15200.0,25.3228,25.3385,25.307,25.3228,15200.0
2013-09-03 13:25:00,32.16,32.17,32.15,32.17,21700.0,25.3228,25.3306,25.3149,25.3306,21700.0
2013-09-03 13:30:00,32.16,32.17,32.15,32.15,11900.0,25.3228,25.3306,25.3149,25.3149,11900.0
2013-09-03 13:35:00,32.16,32.18,32.16,32.17,12200.0,25.3228,25.3385,25.3228,25.3306,12200.0
2013-09-03 13:40:00,32.17,32.17,32.16,32.16,6900.0,25.3306,25.3306,25.3228,25.3228,6900.0
2013-09-03 13:45:00,32.16,32.16,32.08,32.08,16200.0,25.3228,25.3228,25.2598,25.2598,16200.0
2013-09-03 13:50:00,32.09,32.1,32.09,32.09,19500.0,25.2676,25.2755,25.2676,25.2676,19500.0
2013-09-03 13:55:00,32.1,32.1,32.04,32.04,27400.0,25.2755,25.2755,25.2283,25.2283,27400.0
2013-09-03 14:00:00,32.05,32.07,32.04,32.06,8700.0,25.2361,25.2519,25.2283,25.244,8700.0
2013-09-03 14:05:00,32.06,32.07,32.06,32.07,6100.0,25.244,25.2519,25.244,25.2519,6100.0
2013-09-03 14:10:00,32.07,32.09,32.06,32.08,60100.0,25.2519,25.2676,25.244,25.2598,60100.0
2013-09-03 14:15:00,32.09,32.09,32.07,32.08,22100.0,25.2676,25.2676,25.2519,25.2598,22100.0
2013-09-03 14:20:00,32.08,32.08,32.02,32.04,28700.0,25.2598,25.2598,25.2125,25.2283,28700.0
2013-09-03 14:25:00,32.04,32.05,31.99,32.05,25700.0,25.2283,25.2361,25.1889,25.2361,25700.0
2013-09-03 14:30:00,32.06,32.08,32.04,32.08,10600.0,25.244,25.2598,25.2283,25.2598,10600.0
2013-09-03 14:35:00,32.08,32.08,32.05,32.07,28300.0,25.2598,25.2598,25.2361,25.2519,28300.0
2013-09-03 14:40:00,32.08,32.08,32.04,32.04,21600.0,25.2598,25.2598,25.2283,25.2283,21600.0
2013-09-03 14:45:00,32.04,32.04,32.01,32.03,21500.0,25.2283,25.2283,25.2047,25.2204,21500.0
2013-09-03 14:50:00,32.03,32.03,31.99,32.01,56000.0,25.2204,25.2204,25.1889,25.2047,56000.0
2013-09-03 14:55:00,32.01,32.05,32.0,32.05,45800.0,25.2047,25.2361,25.1968,25.2361,45800.0
2013-09-03 15:00:00,32.06,32.09,32.06,32.09,38000.0,25.244,25.2676,25.244,25.2676,38000.0
2013-09-03 15:05:00,32.09,32.1,32.08,32.1,53600.0,25.2676,25.2755,25.2598,25.2755,53600.0
2013-09-03 15:10:00,32.09,32.11,32.09,32.11,51500.0,25.2676,25.2834,25.2676,25.2834,51500.0
2013-09-03 15:15:00,32.11,32.11,32.1,32.1,23100.0,25.2834,25.2834,25.2755,25.2755,23100.0
2013-09-03 15:20:00,32.1,32.11,32.1,32.1,25600.0,25.2755,25.2834,25.2755,25.2755,25600.0
2013-09-03 15:25:00,32.11,32.11,32.1,32.1,27800.0,25.2834,25.2834,25.2755,25.2755,27800.0
2013-09-03 15:30:00,32.11,32.11,32.1,32.1,49000.0,25.2834,25.2834,25.2755,25.2755,49000.0
2013-09-03 15:35:00,32.11,32.13,32.1,32.13,95500.0,25.2834,25.2991,25.2755,25.2991,95500.0
2013-09-03 15:40:00,32.14,32.17,32.14,32.16,41700.0,25.307,25.3306,25.307,25.3228,41700.0
2013-09-03 15:45:00,32.16,32.17,32.08,32.1,54800.0,25.3228,25.3306,25.2598,25.2755,54800.0
2013-09-03 15:50:00,32.1,32.16,32.1,32.16,31300.0,25.2755,25.3228,25.2755,25.3228,31300.0
2013-09-03 15:55:00,32.16,32.17,32.14,32.17,103100.0,25.3228,25.3306,25.307,25.3306,103100.0
2013-09-04 09:30:00,32.11,32.15,32.06,32.06,36200.0,25.2834,25.3149,25.244,25.244,36200.0
2013-09-04 09:35:00,32.07,32.08,31.95,32.0,42800.0,25.2519,25.2598,25.1574,25.1968,42800.0
2013-09-04 09:40:00,31.99,32.07,31.95,31.99,29800.0,25.1889,25.2519,25.1574,25.1889,29800.0
2013-09-04 09:45:00,31.99,32.04,31.97,31.97,31600.0,25.1889,25.2283,25.1732,25.1732,31600.0
2013-09-04 09:50:00,31.98,32.03,31.97,32.0,27400.0,25.181,25.2204,25.1732,25.1968,27400.0
2013-09-04 09:55:00,32.01,32.01,31.94,31.95,25300.0,25.2047,25.2047,25.1495,25.1574,25300.0
2013-09-04 10:00:00,31.96,32.09,31.96,32.09,20200.0,25.1653,25.2676,25.1653,25.2676,20200.0
2013-09-04 10:05:00,32.09,32.19,32.09,32.15,29600.0,25.2676,25.3464,25.2676,25.3149,29600.0
2013-09-04 10:10:00,32.16,32.27,32.16,32.27,22900.0,25.3228,25.4094,25.3228,25.4094,22900.0
2013-09-04 10:15:00,32.27,32.3,32.26,32.28,31300.0,25.4094,25.433,25.4015,25.4172,31300.0
2013-09-04 10:20:00,32.29,32.3,32.27,32.3,15600.0,25.4251,25.433,25.4094,25.433,15600.0
2013-09-04 10:25:00,32.3,32.36,32.3,32.36,27700.0,25.433,25.4802,25.433,25.4802,27700.0
2013-09-04 10:30:00,32.36,32.36,32.27,32.29,28400.0,25.4802,25.4802,25.4094,25.4251,28400.0
2013-09-04 10:35:00,32.29,32.4,32.29,32.4,12900.0,25.4251,25.5117,25.4251,25.5117,12900.0
2013-09-04 10:40:00,32.41,32.43,32.39,32.42,22800.0,25.5196,25.5354,25.5039,25.5275,22800.0
2013-09-04 10:45:00,32.41,32.44,32.41,32.44,7200.0,25.5196,25.5432,25.5196,25.5432,7200.0
2013-09-04 10:50:00,32.44,32.44,32.41,32.43,15400.0,25.5432,25.5432,25.5196,25.5354,15400.0
2013-09-04 10:55:00,32.44,32.44,32.39,32.42,15200.0,25.5432,25.5432,25.5039,25.5275,15200.0
2013-09-04 11:00:00,32.42,32.46,32.42,32.42,10700.0,25.5275,25.559,25.5275,25.5275,10700.0
2013-09-04 11:05:00,32.43,32.43,32.41,32.42,16900.0,25.5354,25.5354,25.5196,25.5275,16900.0
2013-09-04 11:10:00,32.41,32.42,32.41,32.42,9700.0,25.5196,25.5275,25.5196,25.5275,9700.0
2013-09-04 11:15:00,32.43,32.44,32.41,32.42,9100.0,25.5354,25.5432,25.5196,25.5275,9100.0
2013-09-04 11:20:00,32.43,32.45,32.42,32.44,8300.0,25.5354,25.5511,25.5275,25.5432,8300.0
2013-09-04 11:25:00,32.44,32.45,32.41,32.42,10900.0,25.5432,25.5511,25.5196,25.5275,10900.0
2013-09-04 11:30:00,32.43,32.47,32.42,32.45,17300.0,25.5354,25.5669,25.5275,25.5511,17300.0
2013-09-04 11:35:00,32.45,32.47,32.45,32.47,6900.0,25.5511,25.5669,25.5511,25.5669,6900.0
2013-09-04 11:40:00,32.47,32.52,32.47,32.52,16900.0,25.5669,25.6062,25.5669,25.6062,16900.0
2013-09-04 11:45:00,32.52,32.54,32.52,32.52,8600.0,25.6062,25.622,25.6062,25.6062,8600.0
2013-09-04 11:50:00,32.52,32.57,32.52,32.57,13400.0,25.6062,25.6456,25.6062,25.6456,13400.0
2013-09-04 11:55:00,32.56,32.57,32.53,32.55,8300.0,25.6377,25.6456,25.6141,25.6298,8300.0
2013-09-04 12:00:00,32.56,32.59,32.56,32.56,10100.0,25.6377,25.6613,25.6377,25.6377,10100.0
2013-09-04 12:05:00,32.57,32.59,32.55,32.59,7900.0,25.6456,25.6613,25.6298,25.6613,7900.0
2013-09-04 12:10:00,32.58,32.6,32.58,32.58,12600.0,25.6535,25.6692,25.6535,25.6535,12600.0
2013-09-04 12:15:00,32.58,32.58,32.55,32.56,5800.0,25.6535,25.6535,25.6298,25.6377,5800.0
2013-09-04 12:20:00,32.55,32.58,32.55,32.58,6300.0,25.6298,25.6535,25.6298,25.6535,6300.0
2013-09-04 12:25:00,32.58,32.6,32.57,32.59,6800.0,25.6535,25.6692,25.6456,25.6613,6800.0
2013-09-04 12:30:00,32.59,32.62,32.59,32.62,15800.0,25.6613,25.685,25.6613,25.685,15800.0
2013-09-04 12:35:00,32.62,32.64,32.62,32.63,6300.0,25.685,25.7007,25.685,25.6928,6300.0
2013-09-04 12:40:00,32.64,32.65,32.63,32.64,10600.0,25.7007,25.7086,25.6928,25.7007,10600.0
2013-09-04 12:45:00,32.65,32.65,32.58,32.6,11500.0,25.7086,25.7086,25.6535,25.6692,11500.0
2013-09-04 12:50:00,32.59,32.6,32.57,32.58,12900.0,25.6613,25.6692,25.6456,25.6535,12900.0
2013-09-04 12:55:00,32.58,32.59,32.58,32.59,7500.0,25.6535,25.6613,25.6535,25.6613,7500.0
2013-09-04 13:00:00,32.59,32.59,32.56,32.56,4800.0,25.6613,25.6613,25.6377,25.6377,4800.0
2013-09-04 13:05:00,32.56,32.57,32.55,32.56,8500.0,25.6377,25.6456,25.6298,25.6377,8500.0
2013-09-04 13:10:00,32.55,32.56,32.55,32.56,2000.0,25.6298,25.6377,25.6298,25.6377,2000.0
2013-09-04 13:15:00,32.55,32.61,32.55,32.61,14700.0,25.6298,25.6771,25.6298,25.6771,14700.0
2013-09-04 13:20:00,32.61,32.64,32.61,32.63,12600.0,25.6771,25.7007,25.6771,25.6928,12600.0
2013-09-04 13:25:00,32.63,32.64,32.62,32.63,11800.0,25.6928,25.7007,25.685,25.6928,11800.0
2013-09-04 13:30:00,32.63,32.64,32.59,32.6,14600.0,25.6928,25.7007,25.6613,25.6692,14600.0
2013-09-04 13:35:00,32.6,32.62,32.58,32.58,8600.0,25.6692,25.685,25.6535,25.6535,8600.0
2013-09-04 13:40:00,32.58,32.59,32.56,32.56,8500.0,25.6535,25.6613,25.6377,25.6377,8500.0
2013-09-04 13:45:00,32.56,32.57,32.54,32.54,14300.0,25.6377,25.6456,25.622,25.622,14300.0
2013-09-04 13:50:00,32.54,32.55,32.5,32.51,14200.0,25.622,25.6298,25.5905,25.5984,14200.0
2013-09-04 13:55:00,32.51,32.51,32.5,32.5,4100.0,25.5984,25.5984,25.5905,25.5905,4100.0
2013-09-04 14:00:00,32.51,32.51,32.49,32.49,13800.0,25.5984,25.5984,25.5826,25.5826,13800.0
2013-09-04 14:05:00,32.49,32.52,32.44,32.46,21800.0,25.5826,25.6062,25.5432,25.559,21800.0
2013-09-04 14:10:00,32.45,32.46,32.45,32.45,6600.0,25.5511,25.559,25.5511,25.5511,6600.0
2013-09-04 14:15:00,32.46,32.47,32.45,32.46,19500.0,25.559,25.5669,25.5511,25.559,19500.0
2013-09-04 14:20:00,32.46,32.49,32.46,32.48,13100.0,25.559,25.5826,25.559,25.5747,13100.0
2013-09-04 14:25:00,32.48,32.5,32.48,32.5,7200.0,25.5747,25.5905,25.5747,25.5905,7200.0
2013-09-04 14:30:00,32.49,32.52,32.47,32.52,27000.0,25.5826,25.6062,25.5669,25.6062,27000.0
2013-09-04 14:35:00,32.52,32.54,32.51,32.54,13200.0,25.6062,25.622,25.5984,25.622,13200.0
2013-09-04 14:40:00,32.54,32.54,32.52,32.52,10600.0,25.622,25.622,25.6062,25.6062,10600.0
2013-09-04 14:45:00,32.52,32.53,32.51,32.52,8700.0,25.6062,25.6141,25.5984,25.6062,8700.0
2013-09-04 14:50:00,32.51,32.53,32.51,32.52,13700.0,25.5984,25.6141,25.5984,25.6062,13700.0
2013-09-04 14:55:00,32.53,32.54,32.52,32.53,15600.0,25.6141,25.622,25.6062,25.6141,15600.0
2013-09-04 15:00:00,32.52,32.53,32.52,32.52,6800.0,25.6062,25.6141,25.6062,25.6062,6800.0
2013-09-04 15:05:00,32.52,32.53,32.52,32.52,13000.0,25.6062,25.6141,25.6062,25.6062,13000.0
2013-09-04 15:10:00,32.52,32.54,32.52,32.54,18800.0,25.6062,25.622,25.6062,25.622,18800.0
2013-09-04 15:15:00,32.53,32.54,32.52,32.53,21600.0,25.6141,25.622,25.6062,25.6141,21600.0
2013-09-04 15:20:00,32.54,32.54,32.46,32.47,31000.0,25.622,25.622,25.559,25.5669,31000.0
2013-09-04 15:25:00,32.47,32.5,32.47,32.48,25300.0,25.5669,25.5905,25.5669,25.5747,25300.0
2013-09-04 15:30:00,32.48,32.5,32.46,32.48,35600.0,25.5747,25.5905,25.559,25.5747,35600.0
2013-09-04 15:35:00,32.48,32.49,32.45,32.45,24600.0,25.5747,25.5826,25.5511,25.5511,24600.0
2013-09-04 15:40:00,32.45,32.47,32.45,32.47,27900.0,25.5511,25.5669,25.5511,25.5669,27900.0
2013-09-04 15:45:00,32.46,32.52,32.46,32.52,34700.0,25.559,25.6062,25.559,25.6062,34700.0
2013-09-04 15:50:00,32.51,32.52,32.51,32.51,23600.0,25.5984,25.6062,25.5984,25.5984,23600.0
2013-09-04 15:55:00,32.52,32.52,32.45,32.47,119500.0,25.6062,25.6062,25.5511,25.5669,119500.0
2013-09-05 09:30:00,32.43,32.48,32.4,32.42,13900.0,25.5354,25.5747,25.5117,25.5275,13900.0
2013-09-05 09:35:00,32.45,32.52,32.43,32.48,6800.0,25.5511,25.6062,25.5354,25.5747,6800.0
2013-09-05 09:40:00,32.49,32.49,32.43,32.46,7900.0,25.5826,25.5826,25.5354,25.559,7900.0
2013-09-05 09:45:00,32.46,32.51,32.45,32.5,12700.0,25.559,25.5984,25.5511,25.5905,12700.0
2013-09-05 09:50:00,32.5,32.5,32.45,32.47,9000.0,25.5905,25.5905,25.5511,25.5669,9000.0
2013-09-05 09:55:00,32.47,32.49,32.45,32.47,7300.0,25.5669,25.5826,25.5511,25.5669,7300.0
2013-09-05 10:00:00,32.47,32.47,32.41,32.41,10000.0,25.5669,25.5669,25.5196,25.5196,10000.0
2013-09-05 10:05:00,32.42,32.46,32.41,32.42,10300.0,25.5275,25.559,25.5196,25.5275,10300.0
2013-09-05 10:10:00,32.43,32.5,32.43,32.49,9100.0,25.5354,25.5905,25.5354,25.5826,9100.0
2013-09-05 10:15:00,32.5,32.52,32.49,32.51,11600.0,25.5905,25.6062,25.5826,25.5984,11600.0
2013-09-05 10:20:00,32.5,32.5,32.44,32.47,9500.0,25.5905,25.5905,25.5432,25.5669,9500.0
2013-09-05 10:25:00,32.47,32.47,32.42,32.43,11700.0,25.5669,25.5669,25.5275,25.5354,11700.0
2013-09-05 10:30:00,32.42,32.44,32.35,32.37,17500.0,25.5275,25.5432,25.4724,25.4881,17500.0
2013-09-05 10:35:00,32.37,32.37,32.35,32.37,9300.0,25.4881,25.4881,25.4724,25.4881,9300.0
2013-09-05 10:40:00,32.36,32.38,32.34,32.34,11900.0,25.4802,25.496,25.4645,25.4645,11900.0
2013-09-05 10:45:00,32.34,32.36,32.34,32.35,11600.0,25.4645,25.4802,25.4645,25.4724,11600.0
2013-09-05 10:50:00,32.36,32.36,32.35,32.35,9000.0,25.4802,25.4802,25.4724,25.4724,9000.0
2013-09-05 10:55:00,32.34,32.34,32.31,32.31,9700.0,25.4645,25.4645,25.4409,25.4409,9700.0
2013-09-05 11:00:00,32.32,32.33,32.32,32.32,7900.0,25.4487,25.4566,25.4487,25.4487,7900.0
2013-09-05 11:05:00,32.32,32.34,32.3,32.34,13900.0,25.4487,25.4645,25.433,25.4645,13900.0
2013-09-05 11:10:00,32.35,32.36,32.34,32.35,12000.0,25.4724,25.4802,25.4645,25.4724,12000.0
2013-09-05 11:15:00,32.35,32.37,32.35,32.36,6900.0,25.4724,25.4881,25.4724,25.4802,6900.0
2013-09-05 11:20:00,32.36,32.37,32.34,32.36,12300.0,25.4802,25.4881,25.4645,25.4802,12300.0
2013-09-05 11:25:00,32.36,32.41,32.36,32.39,9500.0,25.4802,25.5196,25.4802,25.5039,9500.0
2013-09-05 11:30:00,32.4,32.4,32.38,32.38,5800.0,25.5117,25.5117,25.496,25.496,5800.0
2013-09-05 11:35:00,32.39,32.4,32.39,32.4,2800.0,25.5039,25.5117,25.5039,25.5117,2800.0
2013-09-05 11:40:00,32.39,32.39,32.35,32.35,4500.0,25.5039,25.5039,25.4724,25.4724,4500.0
2013-09-05 11:45:00,32.36,32.36,32.35,32.35,4500.0,25.4802,25.4802,25.4724,25.4724,4500.0
2013-09-05 11:50:00,32.36,32.38,32.34,32.37,17900.0,25.4802,25.496,25.4645,25.4881,17900.0
2013-09-05 11:55:00,32.38,32.38,32.37,32.37,2500.0,25.496,25.496,25.4881,25.4881,2500.0
2013-09-05 12:00:00,32.37,32.38,32.37,32.37,4600.0,25.4881,25.496,25.4881,25.4881,4600.0
2013-09-05 12:05:00,32.38,32.38,32.36,32.37,4900.0,25.496,25.496,25.4802,25.4881,4900.0
2013-09-05 12:10:00,32.37,32.37,32.36,32.37,8000.0,25.4881,25.4881,25.4802,25.4881,8000.0
2013-09-05 12:15:00,32.37,32.38,32.37,32.37,12000.0,25.4881,25.496,25.4881,25.4881,12000.0
2013-09-05 12:20:00,32.37,32.4,32.36,32.39,6400.0,25.4881,25.5117,25.4802,25.5039,6400.0
2013-09-05 12:25:00,32.39,32.41,32.39,32.41,11900.0,25.5039,25.5196,25.5039,25.5196,11900.0
2013-09-05 12:30:00,32.42,32.43,32.41,32.43,5100.0,25.5275,25.5354,25.5196,25.5354,5100.0
2013-09-05 12:35:00,32.42,32.43,32.42,32.43,2500.0,25.5275,25.5354,25.5275,25.5354,2500.0
2013-09-05 12:40:00,32.42,32.44,32.42,32.44,3200.0,25.5275,25.5432,25.5275,25.5432,3200.0
2013-09-05 12:45:00,32.45,32.46,32.44,32.44,9400.0,25.5511,25.559,25.5432,25.5432,9400.0
2013-09-05 12:50:00,32.44,32.46,32.44,32.45,2600.0,25.5432,25.559,25.5432,25.5511,2600.0
2013-09-05 12:55:00,32.46,32.49,32.46,32.48,6200.0,25.559,25.5826,25.559,25.5747,6200.0
2013-09-05 13:00:00,32.47,32.48,32.47,32.47,4000.0,25.5669,25.5747,25.5669,25.5669,4000.0
2013-09-05 13:05:00,32.46,32.47,32.46,32.46,1700.0,25.559,25.5669,25.559,25.559,1700.0
2013-09-05 13:10:00,32.46,32.47,32.45,32.46,5900.0,25.559,25.5669,25.5511,25.559,5900.0
2013-09-05 13:15:00,32.45,32.48,32.45,32.47,10000.0,25.5511,25.5747,25.5511,25.5669,10000.0
2013-09-05 13:20:00,32.47,32.48,32.47,32.47,7100.0,25.5669,25.5747,25.5669,25.5669,7100.0
2013-09-05 13:25:00,32.47,32.49,32.46,32.48,4800.0,25.5669,25.5826,25.559,25.5747,4800.0
2013-09-05 13:30:00,32.48,32.5,32.47,32.48,5500.0,25.5747,25.5905,25.5669,25.5747,5500.0
2013-09-05 13:35:00,32.47,32.49,32.47,32.49,3800.0,25.5669,25.5826,25.5669,25.5826,3800.0
2013-09-05 13:40:00,32.48,32.5,32.48,32.5,5700.0,25.5747,25.5905,25.5747,25.5905,5700.0
2013-09-05 13:45:00,32.5,32.51,32.48,32.48,7300.0,25.5905,25.5984,25.5747,25.5747,7300.0
2013-09-05 13:50:00,32.48,32.48,32.44,32.44,7000.0,25.5747,25.5747,25.5432,25.5432,7000.0
2013-09-05 13:55:00,32.43,32.43,32.42,32.42,2400.0,25.5354,25.5354,25.5275,25.5275,2400.0
2013-09-05 14:00:00,32.41,32.43,32.41,32.43,9100.0,25.5196,25.5354,25.5196,25.5354,9100.0
2013-09-05 14:05:00,32.43,32.46,32.43,32.45,8700.0,25.5354,25.559,25.5354,25.5511,8700.0
2013-09-05 14:10:00,32.45,32.45,32.44,32.44,3000.0,25.5511,25.5511,25.5432,25.5432,3000.0
2013-09-05 14:15:00,32.45,32.47,32.45,32.47,17100.0,25.5511,25.5669,25.5511,25.5669,17100.0
2013-09-05 14:20:00,32.47,32.47,32.46,32.47,7500.0,25.5669,25.5669,25.559,25.5669,7500.0
2013-09-05 14:25:00,32.47,32.47,32.46,32.47,6700.0,25.5669,25.5669,25.559,25.5669,6700.0
2013-09-05 14:30:00,32.47,32.47,32.46,32.46,4800.0,25.5669,25.5669,25.559,25.559,4800.0
2013-09-05 14:35:00,32.46,32.47,32.46,32.47,5100.0,25.559,25.5669,25.559,25.5669,5100.0
2013-09-05 14:40:00,32.47,32.47,32.42,32.42,11000.0,25.5669,25.5669,25.5275,25.5275,11000.0
2013-09-05 14:45:00,32.42,32.43,32.4,32.4,5500.0,25.5275,25.5354,25.5117,25.5117,5500.0
2013-09-05 14:50:00,32.4,32.41,32.38,32.41,17600.0,25.5117,25.5196,25.496,25.5196,17600.0
2013-09-05 14:55:00,32.41,32.41,32.4,32.41,4300.0,25.5196,25.5196,25.5117,25.5196,4300.0
2013-09-05 15:00:00,32.41,32.42,32.4,32.42,14500.0,25.5196,25.5275,25.5117,25.5275,14500.0
2013-09-05 15:05:00,32.42,32.43,32.4,32.41,14100.0,25.5275,25.5354,25.5117,25.5196,14100.0
2013-09-05 15:10:00,32.41,32.41,32.39,32.39,10300.0,25.5196,25.5196,25.5039,25.5039,10300.0
2013-09-05 15:15:00,32.39,32.4,32.39,32.39,10200.0,25.5039,25.5117,25.5039,25.5039,10200.0
2013-09-05 15:20:00,32.38,32.39,32.38,32.38,10700.0,25.496,25.5039,25.496,25.496,10700.0
2013-09-05 15:25:00,32.39,32.4,32.38,32.39,16700.0,25.5039,25.5117,25.496,25.5039,16700.0
2013-09-05 15:30:00,32.39,32.4,32.39,32.4,17000.0,25.5039,25.5117,25.5039,25.5117,17000.0
2013-09-05 15:35:00,32.39,32.4,32.39,32.4,14200.0,25.5039,25.5117,25.5039,25.5117,14200.0
2013-09-05 15:40:00,32.4,32.41,32.39,32.41,24600.0,25.5117,25.5196,25.5039,25.5196,24600.0
2013-09-05 15:45:00,32.41,32.42,32.41,32.42,35600.0,25.5196,25.5275,25.5196,25.5275,35600.0
2013-09-05 15:50:00,32.42,32.42,32.38,32.38,25000.0,25.5275,25.5275,25.496,25.496,25000.0
2013-09-05 15:55:00,32.38,32.38,32.35,32.36,69900.0,25.496,25.496,25.4724,25.4802,69900.0
2013-09-06 09:30:00,32.44,32.54,32.43,32.5,22200.0,25.5432,25.622,25.5354,25.5905,22200.0
2013-09-06 09:35:00,32.51,32.52,32.48,32.48,20900.0,25.5984,25.6062,25.5747,25.5747,20900.0
2013-09-06 09:40:00,32.49,32.49,32.3,32.33,10700.0,25.5826,25.5826,25.433,25.4566,10700.0
2013-09-06 09:45:00,32.33,32.33,32.15,32.24,22000.0,25.4566,25.4566,25.3149,25.3858,22000.0
2013-09-06 09:50:00,32.26,32.26,32.19,32.2,13100.0,25.4015,25.4015,25.3464,25.3543,13100.0
2013-09-06 09:55:00,32.2,32.23,32.14,32.21,19800.0,25.3543,25.3779,25.307,25.3621,19800.0
2013-09-06 10:00:00,32.2,32.2,32.08,32.1,20500.0,25.3543,25.3543,25.2598,25.2755,20500.0
2013-09-06 10:05:00,32.1,32.22,32.1,32.19,17000.0,25.2755,25.37,25.2755,25.3464,17000.0
2013-09-06 10:10:00,32.19,32.21,32.15,32.16,15000.0,25.3464,25.3621,25.3149,25.3228,15000.0
2013-09-06 10:15:00,32.16,32.24,32.16,32.23,24200.0,25.3228,25.3858,25.3228,25.3779,24200.0
2013-09-06 10:20:00,32.22,32.25,32.21,32.23,20800.0,25.37,25.3936,25.3621,25.3779,20800.0
2013-09-06 10:25:00,32.21,32.28,32.21,32.27,11900.0,25.3621,25.4172,25.3621,25.4094,11900.0
2013-09-06 10:30:00,32.27,32.3,32.27,32.29,15000.0,25.4094,25.433,25.4094,25.4251,15000.0
2013-09-06 10:35:00,32.29,32.29,32.24,32.24,25300.0,25.4251,25.4251,25.3858,25.3858,25300.0
2013-09-06 10:40:00,32.25,32.33,32.25,32.32,16800.0,25.3936,25.4566,25.3936,25.4487,16800.0
2013-09-06 10:45:00,32.32,32.37,32.32,32.33,15100.0,25.4487,25.4881,25.4487,25.4566,15100.0
2013-09-06 10:50:00,32.33,32.4,32.33,32.38,34700.0,25.4566,25.5117,25.4566,25.496,34700.0
2013-09-06 10:55:00,32.38,32.44,32.38,32.39,14100.0,25.496,25.5432,25.496,25.5039,14100.0
2013-09-06 11:00:00,32.39,32.41,32.38,32.41,20000.0,25.5039,25.5196,25.496,25.5196,20000.0
2013-09-06 11:05:00,32.41,32.42,32.39,32.4,12700.0,25.5196,25.5275,25.5039,25.5117,12700.0
2013-09-06 11:10:00,32.4,32.41,32.33,32.33,35300.0,25.5117,25.5196,25.4566,25.4566,35300.0
2013-09-06 11:15:00,32.34,32.38,32.34,32.36,17700.0,25.4645,25.496,25.4645,25.4802,17700.0
2013-09-06 11:20:00,32.36,32.38,32.34,32.36,9400.0,25.4802,25.496,25.4645,25.4802,9400.0
2013-09-06 11:25:00,32.36,32.4,32.36,32.39,5400.0,25.4802,25.5117,25.4802,25.5039,5400.0
2013-09-06 11:30:00,32.4,32.43,32.39,32.42,18200.0,25.5117,25.5354,25.5039,25.5275,18200.0
2013-09-06 11:35:00,32.41,32.42,32.41,32.42,2000.0,25.5196,25.5275,25.5196,25.5275,2000.0
2013-09-06 11:40:00,32.41,32.41,32.38,32.39,11100.0,25.5196,25.5196,25.496,25.5039,11100.0
2013-09-06 11:45:00,32.39,32.4,32.38,32.4,8700.0,25.5039,25.5117,25.496,25.5117,8700.0
2013-09-06 11:50:00,32.39,32.39,32.36,32.37,15100.0,25.5039,25.5039,25.4802,25.4881,15100.0
2013-09-06 11:55:00,32.37,32.38,32.35,32.36,8900.0,25.4881,25.496,25.4724,25.4802,8900.0
2013-09-06 12:00:00,32.36,32.38,32.35,32.36,20100.0,25.4802,25.496,25.4724,25.4802,20100.0
2013-09-06 12:05:00,32.35,32.37,32.34,32.37,33200.0,25.4724,25.4881,25.4645,25.4881,33200.0
2013-09-06 12:10:00,32.37,32.39,32.37,32.39,6600.0,25.4881,25.5039,25.4881,25.5039,6600.0
2013-09-06 12:15:00,32.39,32.41,32.39,32.41,5200.0,25.5039,25.5196,25.5039,25.5196,5200.0
2013-09-06 12:20:00,32.41,32.41,32.38,32.39,15100.0,25.5196,25.5196,25.496,25.5039,15100.0
2013-09-06 12:25:00,32.38,32.38,32.37,32.37,4500.0,25.496,25.496,25.4881,25.4881,4500.0
2013-09-06 12:30:00,32.38,32.38,32.36,32.36,4800.0,25.496,25.496,25.4802,25.4802,4800.0
2013-09-06 12:35:00,32.35,32.36,32.3,32.3,10100.0,25.4724,25.4802,25.433,25.433,10100.0
2013-09-06 12:40:00,32.3,32.3,32.27,32.3,16000.0,25.433,25.433,25.4094,25.433,16000.0
2013-09-06 12:45:00,32.3,32.3,32.27,32.29,10900.0,25.433,25.433,25.4094,25.4251,10900.0
2013-09-06 12:50:00,32.29,32.3,32.29,32.3,3200.0,25.4251,25.433,25.4251,25.433,3200.0
2013-09-06 12:55:00,32.3,32.32,32.3,32.32,9100.0,25.433,25.4487,25.433,25.4487,9100.0
2013-09-06 13:00:00,32.32,32.33,32.31,32.32,7500.0,25.4487,25.4566,25.4409,25.4487,7500.0
2013-09-06 13:05:00,32.31,32.32,32.31,32.32,3300.0,25.4409,25.4487,25.4409,25.4487,3300.0
2013-09-06 13:10:00,32.32,32.32,32.3,32.3,12000.0,25.4487,25.4487,25.433,25.433,12000.0
2013-09-06 13:15:00,32.3,32.32,32.3,32.32,13800.0,25.433,25.4487,25.433,25.4487,13800.0
2013-09-06 13:20:00,32.32,32.36,32.32,32.34,16000.0,25.4487,25.4802,25.4487,25.4645,16000.0
2013-09-06 13:25:00,32.34,32.35,32.34,32.34,2800.0,25.4645,25.4724,25.4645,25.4645,2800.0
2013-09-06 13:30:00,32.34,32.34,32.33,32.33,7600.0,25.4645,25.4645,25.4566,25.4566,7600.0
2013-09-06 13:35:00,32.34,32.34,32.33,32.34,2500.0,25.4645,25.4645,25.4566,25.4645,2500.0
2013-09-06 13:40:00,32.34,32.35,32.33,32.34,23500.0,25.4645,25.4724,25.4566,25.4645,23500.0
2013-09-06 13:45:00,32.33,32.4,32.33,32.39,22100.0,25.4566,25.5117,25.4566,25.5039,22100.0
2013-09-06 13:50:00,32.39,32.41,32.38,32.38,15600.0,25.5039,25.5196,25.496,25.496,15600.0
2013-09-06 13:55:00,32.39,32.39,32.37,32.37,10000.0,25.5039,25.5039,25.4881,25.4881,10000.0
2013-09-06 14:00:00,32.38,32.38,32.35,32.36,24900.0,25.496,25.496,25.4724,25.4802,24900.0
2013-09-06 14:05:00,32.37,32.37,32.35,32.35,20400.0,25.4881,25.4881,25.4724,25.4724,20400.0
2013-09-06 14:10:00,32.34,32.34,32.31,32.31,7900.0,25.4645,25.4645,25.4409,25.4409,7900.0
2013-09-06 14:15:00,32.31,32.32,32.3,32.3,13100.0,25.4409,25.4487,25.433,25.433,13100.0
2013-09-06 14:20:00,32.3,32.31,32.29,32.31,36100.0,25.433,25.4409,25.4251,25.4409,36100.0
2013-09-06 14:25:00,32.3,32.31,32.3,32.3,8400.0,25.433,25.4409,25.433,25.433,8400.0
2013-09-06 14:30:00,32.3,32.34,32.3,32.33,15400.0,25.433,25.4645,25.433,25.4566,15400.0
2013-09-06 14:35:00,32.34,32.35,32.33,32.33,20300.0,25.4645,25.4724,25.4566,25.4566,20300.0
2013-09-06 14:40:00,32.34,32.34,32.3,32.31,18400.0,25.4645,25.4645,25.433,25.4409,18400.0
2013-09-06 14:45:00,32.3,32.31,32.3,32.31,9100.0,25.433,25.4409,25.433,25.4409,9100.0
2013-09-06 14:50:00,32.3,32.32,32.3,32.32,25900.0,25.433,25.4487,25.433,25.4487,25900.0
2013-09-06 14:55:00,32.32,32.32,32.27,32.29,29500.0,25.4487,25.4487,25.4094,25.4251,29500.0
2013-09-06 15:00:00,32.29,32.3,32.28,32.3,25500.0,25.4251,25.433,25.4172,25.433,25500.0
2013-09-06 15:05:00,32.3,32.33,32.23,32.24,52400.0,25.433,25.4566,25.3779,25.3858,52400.0
2013-09-06 15:10:00,32.25,32.25,32.21,32.24,45600.0,25.3936,25.3936,25.3621,25.3858,45600.0
2013-09-06 15:15:00,32.24,32.25,32.21,32.22,37300.0,25.3858,25.3936,25.3621,25.37,37300.0
2013-09-06 15:20:00,32.22,32.24,32.21,32.22,39900.0,25.37,25.3858,25.3621,25.37,39900.0
2013-09-06 15:25:00,32.22,32.25,32.21,32.25,25200.0,25.37,25.3936,25.3621,25.3936,25200.0
2013-09-06 15:30:00,32.25,32.26,32.23,32.26,45100.0,25.3936,25.4015,25.3779,25.4015,45100.0
2013-09-06 15:35:00,32.26,32.26,32.22,32.25,56700.0,25.4015,25.4015,25.37,25.3936,56700.0
2013-09-06 15:40:00,32.25,32.26,32.23,32.23,54500.0,25.3936,25.4015,25.3779,25.3779,54500.0
2013-09-06 15:45:00,32.23,32.25,32.2,32.2,69500.0,25.3779,25.3936,25.3543,25.3543,69500.0
2013-09-06 15:50:00,32.2,32.23,32.2,32.22,46400.0,25.3543,25.3779,25.3543,25.37,46400.0
2013-09-06 15:55:00,32.23,32.23,32.15,32.16,137400.0,25.3779,25.3779,25.3149,25.3228,137400.0
2013-09-09 09:30:00,32.23,32.35,32.23,32.34,9400.0,25.3779,25.4724,25.3779,25.4645,9400.0
2013-09-09 09:35:00,32.34,32.36,32.27,32.3,8800.0,25.4645,25.4802,25.4094,25.433,8800.0
2013-09-09 09:40:00,32.3,32.35,32.3,32.34,19100.0,25.433,25.4724,25.433,25.4645,19100.0
2013-09-09 09:45:00,32.35,32.41,32.35,32.35,22300.0,25.4724,25.5196,25.4724,25.4724,22300.0
2013-09-09 09:50:00,32.35,32.44,32.34,32.43,17500.0,25.4724,25.5432,25.4645,25.5354,17500.0
2013-09-09 09:55:00,32.44,32.5,32.43,32.48,25000.0,25.5432,25.5905,25.5354,25.5747,25000.0
2013-09-09 10:00:00,32.47,32.55,32.46,32.52,34500.0,25.5669,25.6298,25.559,25.6062,34500.0
2013-09-09 10:05:00,32.52,32.56,32.51,32.51,30000.0,25.6062,25.6377,25.5984,25.5984,30000.0
2013-09-09 10:10:00,32.52,32.55,32.51,32.51,14300.0,25.6062,25.6298,25.5984,25.5984,14300.0
2013-09-09 10:15:00,32.51,32.54,32.5,32.52,17700.0,25.5984,25.622,25.5905,25.6062,17700.0
2013-09-09 10:20:00,32.51,32.55,32.51,32.54,10800.0,25.5984,25.6298,25.5984,25.622,10800.0
2013-09-09 10:25:00,32.54,32.54,32.51,32.51,6000.0,25.622,25.622,25.5984,25.5984,6000.0
2013-09-09 10:30:00,32.5,32.55,32.5,32.52,17200.0,25.5905,25.6298,25.5905,25.6062,17200.0
2013-09-09 10:35:00,32.52,32.52,32.49,32.5,14600.0,25.6062,25.6062,25.5826,25.5905,14600.0
2013-09-09 10:40:00,32.49,32.52,32.48,32.52,17700.0,25.5826,25.6062,25.5747,25.6062,17700.0
2013-09-09 10:45:00,32.52,32.54,32.47,32.49,21700.0,25.6062,25.622,25.5669,25.5826,21700.0
2013-09-09 10:50:00,32.49,32.5,32.47,32.47,11200.0,25.5826,25.5905,25.5669,25.5669,11200.0
2013-09-09 10:55:00,32.46,32.49,32.44,32.45,18500.0,25.559,25.5826,25.5432,25.5511,18500.0
2013-09-09 11:00:00,32.45,32.46,32.43,32.45,24700.0,25.5511,25.559,25.5354,25.5511,24700.0
2013-09-09 11:05:00,32.45,32.48,32.45,32.45,11700.0,25.5511,25.5747,25.5511,25.5511,11700.0
2013-09-09 11:10:00,32.46,32.47,32.44,32.46,9600.0,25.559,25.5669,25.5432,25.559,9600.0
2013-09-09 11:15:00,32.45,32.45,32.43,32.43,10200.0,25.5511,25.5511,25.5354,25.5354,10200.0
2013-09-09 11:20:00,32.44,32.45,32.4,32.4,32100.0,25.5432,25.5511,25.5117,25.5117,32100.0
2013-09-09 11:25:00,32.41,32.44,32.41,32.43,8400.0,25.5196,25.5432,25.5196,25.5354,8400.0
2013-09-09 11:30:00,32.44,32.51,32.44,32.5,11300.0,25.5432,25.5984,25.5432,25.5905,11300.0
2013-09-09 11:35:00,32.49,32.49,32.46,32.49,26600.0,25.5826,25.5826,25.559,25.5826,26600.0
2013-09-09 11:40:00,32.49,32.51,32.49,32.51,8500.0,25.5826,25.5984,25.5826,25.5984,8500.0
2013-09-09 11:45:00,32.51,32.51,32.49,32.51,8500.0,25.5984,25.5984,25.5826,25.5984,8500.0
2013-09-09 11:50:00,32.52,32.52,32.51,32.51,5700.0,25.6062,25.6062,25.5984,25.5984,5700.0
2013-09-09 11:55:00,32.5,32.5,32.49,32.5,12200.0,25.5905,25.5905,25.5826,25.5905,12200.0
2013-09-09 12:00:00,32.5,32.5,32.48,32.5,12900.0,25.5905,25.5905,25.5747,25.5905,12900.0
2013-09-09 12:05:00,32.5,32.5,32.48,32.49,7100.0,25.5905,25.5905,25.5747,25.5826,7100.0
2013-09-09 12:10:00,32.5,32.54,32.49,32.53,12300.0,25.5905,25.622,25.5826,25.6141,12300.0
2013-09-09 12:15:00,32.52,32.53,32.51,32.51,5600.0,25.6062,25.6141,25.5984,25.5984,5600.0
2013-09-09 12:20:00,32.51,32.51,32.48,32.5,8000.0,25.5984,25.5984,25.5747,25.5905,8000.0
2013-09-09 12:25:00,32.49,32.5,32.48,32.5,18900.0,25.5826,25.5905,25.5747,25.5905,18900.0
2013-09-09 12:30:00,32.49,32.5,32.48,32.49,7700.0,25.5826,25.5905,25.5747,25.5826,7700.0
2013-09-09 12:35:00,32.49,32.49,32.47,32.47,8200.0,25.5826,25.5826,25.5669,25.5669,8200.0
2013-09-09 12:40:00,32.46,32.48,32.46,32.48,12400.0,25.559,25.5747,25.559,25.5747,12400.0
2013-09-09 12:45:00,32.48,32.48,32.47,32.48,17900.0,25.5747,25.5747,25.5669,25.5747,17900.0
2013-09-09 12:50:00,32.47,32.48,32.47,32.47,10200.0,25.5669,25.5747,25.5669,25.5669,10200.0
2013-09-09 12:55:00,32.47,32.48,32.46,32.46,9000.0,25.5669,25.5747,25.559,25.559,9000.0
2013-09-09 13:00:00,32.46,32.48,32.45,32.48,22300.0,25.559,25.5747,25.5511,25.5747,22300.0
2013-09-09 13:05:00,32.48,32.48,32.46,32.47,8900.0,25.5747,25.5747,25.559,25.5669,8900.0
2013-09-09 13:10:00,32.47,32.48,32.46,32.47,14000.0,25.5669,25.5747,25.559,25.5669,14000.0
2013-09-09 13:15:00,32.46,32.46,32.45,32.45,22400.0,25.559,25.559,25.5511,25.5511,22400.0
2013-09-09 13:20:00,32.45,32.45,32.42,32.42,12900.0,25.5511,25.5511,25.5275,25.5275,12900.0
2013-09-09 13:25:00,32.42,32.42,32.41,32.41,10800.0,25.5275,25.5275,25.5196,25.5196,10800.0
2013-09-09 13:30:00,32.41,32.46,32.41,32.46,13600.0,25.5196,25.559,25.5196,25.559,13600.0
2013-09-09 13:35:00,32.46,32.46,32.41,32.41,15800.0,25.559,25.559,25.5196,25.5196,15800.0
2013-09-09 13:40:00,32.41,32.42,32.4,32.4,10400.0,25.5196,25.5275,25.5117,25.5117,10400.0
2013-09-09 13:45:00,32.4,32.45,32.38,32.44,34400.0,25.5117,25.5511,25.496,25.5432,34400.0
2013-09-09 13:50:00,32.44,32.45,32.44,32.45,3000.0,25.5432,25.5511,25.5432,25.5511,3000.0
2013-09-09 13:55:00,32.45,32.46,32.44,32.45,18600.0,25.5511,25.559,25.5432,25.5511,18600.0
2013-09-09 14:00:00,32.45,32.46,32.45,32.45,13000.0,25.5511,25.559,25.5511,25.5511,13000.0
2013-09-09 14:05:00,32.45,32.46,32.45,32.45,4100.0,25.5511,25.559,25.5511,25.5511,4100.0
2013-09-09 14:10:00,32.45,32.46,32.45,32.45,1400.0,25.5511,25.559,25.5511,25.5511,1400.0
2013-09-09 14:15:00,32.46,32.53,32.45,32.52,35700.0,25.559,25.6141,25.5511,25.6062,35700.0
2013-09-09 14:20:00,32.52,32.52,32.51,32.52,2900.0,25.6062,25.6062,25.5984,25.6062,2900.0
2013-09-09 14:25:00,32.52,32.52,32.49,32.5,12700.0,25.6062,25.6062,25.5826,25.5905,12700.0
2013-09-09 14:30:00,32.49,32.5,32.49,32.5,8300.0,25.5826,25.5905,25.5826,25.5905,8300.0
2013-09-09 14:35:00,32.49,32.5,32.48,32.48,14000.0,25.5826,25.5905,25.5747,25.5747,14000.0
2013-09-09 14:40:00,32.47,32.51,32.45,32.51,16100.0,25.5669,25.5984,25.5511,25.5984,16100.0
2013-09-09 14:45:00,32.51,32.51,32.5,32.51,11300.0,25.5984,25.5984,25.5905,25.5984,11300.0
2013-09-09 14:50:00,32.51,32.51,32.5,32.51,4600.0,25.5984,25.5984,25.5905,25.5984,4600.0
2013-09-09 14:55:00,32.5,32.51,32.49,32.49,9400.0,25.5905,25.5984,25.5826,25.5826,9400.0
2013-09-09 15:00:00,32.49,32.5,32.49,32.5,4600.0,25.5826,25.5905,25.5826,25.5905,4600.0
2013-09-09 15:05:00,32.5,32.54,32.5,32.52,29400.0,25.5905,25.622,25.5905,25.6062,29400.0
2013-09-09 15:10:00,32.52,32.53,32.49,32.5,30300.0,25.6062,25.6141,25.5826,25.5905,30300.0
2013-09-09 15:15:00,32.49,32.5,32.48,32.5,17300.0,25.5826,25.5905,25.5747,25.5905,17300.0
2013-09-09 15:20:00,32.5,32.5,32.44,32.44,24800.0,25.5905,25.5905,25.5432,25.5432,24800.0
2013-09-09 15:25:00,32.45,32.45,32.41,32.44,29300.0,25.5511,25.5511,25.5196,25.5432,29300.0
2013-09-09 15:30:00,32.44,32.48,32.43,32.46,35100.0,25.5432,25.5747,25.5354,25.559,35100.0
2013-09-09 15:35:00,32.46,32.46,32.43,32.43,37400.0,25.559,25.559,25.5354,25.5354,37400.0
2013-09-09 15:40:00,32.43,32.44,32.42,32.42,19200.0,25.5354,25.5432,25.5275,25.5275,19200.0
2013-09-09 15:45:00,32.43,32.48,32.42,32.47,69800.0,25.5354,25.5747,25.5275,25.5669,69800.0
2013-09-09 15:50:00,32.47,32.47,32.46,32.47,41300.0,25.5669,25.5669,25.559,25.5669,41300.0
2013-09-09 15:55:00,32.47,32.48,32.46,32.47,95600.0,25.5669,25.5747,25.559,25.5669,95600.0
2013-09-10 09:30:00,32.71,32.76,32.65,32.67,20200.0,25.7558,25.7952,25.7086,25.7243,20200.0
2013-09-10 09:35:00,32.68,32.68,32.61,32.64,8500.0,25.7322,25.7322,25.6771,25.7007,8500.0
2013-09-10 09:40:00,32.63,32.64,32.58,32.59,15700.0,25.6928,25.7007,25.6535,25.6613,15700.0
2013-09-10 09:45:00,32.6,32.62,32.56,32.62,11700.0,25.6692,25.685,25.6377,25.685,11700.0
2013-09-10 09:50:00,32.64,32.71,32.64,32.69,22200.0,25.7007,25.7558,25.7007,25.7401,22200.0
2013-09-10 09:55:00,32.7,32.71,32.61,32.62,13700.0,25.748,25.7558,25.6771,25.685,13700.0
2013-09-10 10:00:00,32.63,32.63,32.57,32.61,17200.0,25.6928,25.6928,25.6456,25.6771,17200.0
2013-09-10 10:05:00,32.62,32.67,32.61,32.66,29500.0,25.685,25.7243,25.6771,25.7165,29500.0
2013-09-10 10:10:00,32.66,32.68,32.64,32.68,33700.0,25.7165,25.7322,25.7007,25.7322,33700.0
2013-09-10 10:15:00,32.69,32.7,32.66,32.68,35800.0,25.7401,25.748,25.7165,25.7322,35800.0
2013-09-10 10:20:00,32.67,32.7,32.66,32.69,17200.0,25.7243,25.748,25.7165,25.7401,17200.0
2013-09-10 10:25:00,32.7,32.73,32.7,32.7,19900.0,25.748,25.7716,25.748,25.748,19900.0
2013-09-10 10:30:00,32.71,32.79,32.7,32.79,17700.0,25.7558,25.8188,25.748,25.8188,17700.0
2013-09-10 10:35:00,32.78,32.8,32.77,32.78,7000.0,25.8109,25.8267,25.8031,25.8109,7000.0
2013-09-10 10:40:00,32.79,32.83,32.78,32.81,14300.0,25.8188,25.8503,25.8109,25.8346,14300.0
2013-09-10 10:45:00,32.82,32.82,32.73,32.73,38800.0,25.8424,25.8424,25.7716,25.7716,38800.0
2013-09-10 10:50:00,32.73,32.77,32.73,32.75,20100.0,25.7716,25.8031,25.7716,25.7873,20100.0
2013-09-10 10:55:00,32.75,32.76,32.74,32.74,41800.0,25.7873,25.7952,25.7795,25.7795,41800.0
2013-09-10 11:00:00,32.73,32.74,32.7,32.71,14600.0,25.7716,25.7795,25.748,25.7558,14600.0
2013-09-10 11:05:00,32.71,32.74,32.71,32.73,3300.0,25.7558,25.7795,25.7558,25.7716,3300.0
2013-09-10 11:10:00,32.74,32.76,32.73,32.74,9800.0,25.7795,25.7952,25.7716,25.7795,9800.0
2013-09-10 11:15:00,32.74,32.74,32.7,32.73,26100.0,25.7795,25.7795,25.748,25.7716,26100.0
2013-09-10 11:20:00,32.72,32.73,32.68,32.72,32900.0,25.7637,25.7716,25.7322,25.7637,32900.0
2013-09-10 11:25:00,32.72,32.76,32.71,32.76,11200.0,25.7637,25.7952,25.7558,25.7952,11200.0
2013-09-10 11:30:00,32.75,32.76,32.72,32.73,12300.0,25.7873,25.7952,25.7637,25.7716,12300.0
2013-09-10 11:35:00,32.74,32.74,32.7,32.73,17000.0,25.7795,25.7795,25.748,25.7716,17000.0
2013-09-10 11:40:00,32.73,32.73,32.69,32.69,15200.0,25.7716,25.7716,25.7401,25.7401,15200.0
2013-09-10 11:45:00,32.7,32.74,32.7,32.71,18700.0,25.748,25.7795,25.748,25.7558,18700.0
2013-09-10 11:50:00,32.72,32.74,32.72,32.73,21000.0,25.7637,25.7795,25.7637,25.7716,21000.0
2013-09-10 11:55:00,32.74,32.74,32.7,32.72,15800.0,25.7795,25.7795,25.748,25.7637,15800.0
2013-09-10 12:00:00,32.72,32.74,32.71,32.73,5500.0,25.7637,25.7795,25.7558,25.7716,5500.0
2013-09-10 12:05:00,32.73,32.74,32.71,32.72,32500.0,25.7716,25.7795,25.7558,25.7637,32500.0
2013-09-10 12:10:00,32.72,32.77,32.71,32.77,18000.0,25.7637,25.8031,25.7558,25.8031,18000.0
2013-09-10 12:15:00,32.77,32.78,32.73,32.75,12400.0,25.8031,25.8109,25.7716,25.7873,12400.0
2013-09-10 12:20:00,32.75,32.76,32.75,32.75,4000.0,25.7873,25.7952,25.7873,25.7873,4000.0
2013-09-10 12:25:00,32.75,32.75,32.71,32.72,20800.0,25.7873,25.7873,25.7558,25.7637,20800.0
2013-09-10 12:30:00,32.72,32.73,32.7,32.7,14600.0,25.7637,25.7716,25.748,25.748,14600.0
2013-09-10 12:35:00,32.7,32.71,32.7,32.7,7000.0,25.748,25.7558,25.748,25.748,7000.0
2013-09-10 12:40:00,32.7,32.7,32.69,32.7,17200.0,25.748,25.748,25.7401,25.748,17200.0
2013-09-10 12:45:00,32.7,32.72,32.7,32.72,7700.0,25.748,25.7637,25.748,25.7637,7700.0
2013-09-10 12:50:00,32.71,32.73,32.69,32.73,9400.0,25.7558,25.7716,25.7401,25.7716,9400.0
2013-09-10 12:55:00,32.72,32.75,32.72,32.73,11000.0,25.7637,25.7873,25.7637,25.7716,11000.0
2013-09-10 13:00:00,32.73,32.73,32.7,32.7,6000.0,25.7716,25.7716,25.748,25.748,6000.0
2013-09-10 13:05:00,32.71,32.73,32.7,32.73,12500.0,25.7558,25.7716,25.748,25.7716,12500.0
2013-09-10 13:10:00,32.73,32.74,32.73,32.74,3300.0,25.7716,25.7795,25.7716,25.7795,3300.0
2013-09-10 13:15:00,32.73,32.74,32.73,32.73,6800.0,25.7716,25.7795,25.7716,25.7716,6800.0
2013-09-10 13:20:00,32.74,32.75,32.72,32.73,20400.0,25.7795,25.7873,25.7637,25.7716,20400.0
2013-09-10 13:25:00,32.73,32.73,32.69,32.71,23200.0,25.7716,25.7716,25.7401,25.7558,23200.0
2013-09-10 13:30:00,32.71,32.71,32.68,32.7,11500.0,25.7558,25.7558,25.7322,25.748,11500.0
2013-09-10 13:35:00,32.7,32.73,32.7,32.73,8600.0,25.748,25.7716,25.748,25.7716,8600.0
2013-09-10 13:40:00,32.73,32.73,32.71,32.71,5700.0,25.7716,25.7716,25.7558,25.7558,5700.0
2013-09-10 13:45:00,32.71,32.72,32.7,32.7,5600.0,25.7558,25.7637,25.748,25.748,5600.0
2013-09-10 13:50:00,32.7,32.71,32.7,32.7,8100.0,25.748,25.7558,25.748,25.748,8100.0
2013-09-10 13:55:00,32.71,32.73,32.7,32.73,15100.0,25.7558,25.7716,25.748,25.7716,15100.0
2013-09-10 14:00:00,32.73,32.73,32.7,32.71,17800.0,25.7716,25.7716,25.748,25.7558,17800.0
2013-09-10 14:05:00,32.7,32.72,32.7,32.72,14400.0,25.748,25.7637,25.748,25.7637,14400.0
2013-09-10 14:10:00,32.71,32.72,32.7,32.72,9500.0,25.7558,25.7637,25.748,25.7637,9500.0
2013-09-10 14:15:00,32.71,32.73,32.7,32.73,20400.0,25.7558,25.7716,25.748,25.7716,20400.0
2013-09-10 14:20:00,32.73,32.73,32.72,32.72,4100.0,25.7716,25.7716,25.7637,25.7637,4100.0
2013-09-10 14:25:00,32.72,32.74,32.72,32.73,38000.0,25.7637,25.7795,25.7637,25.7716,38000.0
2013-09-10 14:30:00,32.74,32.74,32.7,32.7,21400.0,25.7795,25.7795,25.748,25.748,21400.0
2013-09-10 14:35:00,32.7,32.71,32.7,32.7,5400.0,25.748,25.7558,25.748,25.748,5400.0
2013-09-10 14:40:00,32.7,32.71,32.69,32.7,9800.0,25.748,25.7558,25.7401,25.748,9800.0
2013-09-10 14:45:00,32.7,32.71,32.7,32.71,37200.0,25.748,25.7558,25.748,25.7558,37200.0
2013-09-10 14:50:00,32.71,32.71,32.7,32.71,6900.0,25.7558,25.7558,25.748,25.7558,6900.0
2013-09-10 14:55:00,32.71,32.71,32.68,32.68,22000.0,25.7558,25.7558,25.7322,25.7322,22000.0
2013-09-10 15:00:00,32.68,32.69,32.68,32.69,8200.0,25.7322,25.7401,25.7322,25.7401,8200.0
2013-09-10 15:05:00,32.69,32.71,32.68,32.7,23200.0,25.7401,25.7558,25.7322,25.748,23200.0
2013-09-10 15:10:00,32.7,32.7,32.68,32.7,19700.0,25.748,25.748,25.7322,25.748,19700.0
2013-09-10 15:15:00,32.69,32.71,32.68,32.69,28600.0,25.7401,25.7558,25.7322,25.7401,28600.0
2013-09-10 15:20:00,32.69,32.69,32.66,32.66,21900.0,25.7401,25.7401,25.7165,25.7165,21900.0
2013-09-10 15:25:00,32.66,32.67,32.64,32.65,26000.0,25.7165,25.7243,25.7007,25.7086,26000.0
2013-09-10 15:30:00,32.65,32.67,32.64,32.66,63600.0,25.7086,25.7243,25.7007,25.7165,63600.0
2013-09-10 15:35:00,32.66,32.68,32.65,32.68,22800.0,25.7165,25.7322,25.7086,25.7322,22800.0
2013-09-10 15:40:00,32.68,32.73,32.67,32.73,19400.0,25.7322,25.7716,25.7243,25.7716,19400.0
2013-09-10 15:45:00,32.72,32.73,32.7,32.71,44200.0,25.7637,25.7716,25.748,25.7558,44200.0
2013-09-10 15:50:00,32.71,32.72,32.7,32.7,35300.0,25.7558,25.7637,25.748,25.748,35300.0
2013-09-10 15:55:00,32.7,32.74,32.7,32.74,64300.0,25.748,25.7795,25.748,25.7795,64300.0
2013-09-11 09:30:00,32.73,32.73,32.58,32.61,27500.0,25.7716,25.7716,25.6535,25.6771,27500.0
2013-09-11 09:35:00,32.63,32.67,32.62,32.62,23000.0,25.6928,25.7243,25.685,25.685,23000.0
2013-09-11 09:40:00,32.62,32.64,32.57,32.61,17700.0,25.685,25.7007,25.6456,25.6771,17700.0
2013-09-11 09:45:00,32.62,32.67,32.61,32.66,18000.0,25.685,25.7243,25.6771,25.7165,18000.0
2013-09-11 09:50:00,32.68,32.74,32.68,32.73,20500.0,25.7322,25.7795,25.7322,25.7716,20500.0
2013-09-11 09:55:00,32.74,32.75,32.69,32.72,19000.0,25.7795,25.7873,25.7401,25.7637,19000.0
2013-09-11 10:00:00,32.72,32.72,32.61,32.61,219400.0,25.7637,25.7637,25.6771,25.6771,219400.0
2013-09-11 10:05:00,32.61,32.63,32.59,32.63,26200.0,25.6771,25.6928,25.6613,25.6928,26200.0
2013-09-11 10:10:00,32.64,32.7,32.64,32.7,30300.0,25.7007,25.748,25.7007,25.748,30300.0
2013-09-11 10:15:00,32.7,32.76,32.7,32.75,25100.0,25.748,25.7952,25.748,25.7873,25100.0
2013-09-11 10:20:00,32.75,32.82,32.74,32.82,15700.0,25.7873,25.8424,25.7795,25.8424,15700.0
2013-09-11 10:25:00,32.82,32.84,32.79,32.84,10800.0,25.8424,25.8582,25.8188,25.8582,10800.0
2013-09-11 10:30:00,32.83,32.87,32.83,32.87,13300.0,25.8503,25.8818,25.8503,25.8818,13300.0
2013-09-11 10:35:00,32.86,32.88,32.83,32.83,29500.0,25.8739,25.8897,25.8503,25.8503,29500.0
2013-09-11 10:40:00,32.84,32.86,32.83,32.83,15800.0,25.8582,25.8739,25.8503,25.8503,15800.0
2013-09-11 10:45:00,32.83,32.86,32.83,32.85,22500.0,25.8503,25.8739,25.8503,25.8661,22500.0
2013-09-11 10:50:00,32.85,32.89,32.85,32.87,12600.0,25.8661,25.8976,25.8661,25.8818,12600.0
2013-09-11 10:55:00,32.87,32.91,32.86,32.91,11100.0,25.8818,25.9133,25.8739,25.9133,11100.0
2013-09-11 11:00:00,32.91,32.93,32.91,32.91,24500.0,25.9133,25.9291,25.9133,25.9133,24500.0
2013-09-11 11:05:00,32.9,32.93,32.9,32.92,15000.0,25.9054,25.9291,25.9054,25.9212,15000.0
2013-09-11 11:10:00,32.92,32.94,32.8,32.91,37100.0,25.9212,25.9369,25.8267,25.9133,37100.0
2013-09-11 11:15:00,32.91,32.94,32.91,32.94,10000.0,25.9133,25.9369,25.9133,25.9369,10000.0
2013-09-11 11:20:00,32.94,32.97,32.94,32.94,19000.0,25.9369,25.9606,25.9369,25.9369,19000.0
2013-09-11 11:25:00,32.94,32.97,32.93,32.96,9400.0,25.9369,25.9606,25.9291,25.9527,9400.0
2013-09-11 11:30:00,32.96,33.01,32.96,33.01,10100.0,25.9527,25.9921,25.9527,25.9921,10100.0
2013-09-11 11:35:00,33.01,33.05,33.01,33.03,18200.0,25.9921,26.0235,25.9921,26.0078,18200.0
2013-09-11 11:40:00,33.03,33.03,33.02,33.03,2600.0,26.0078,26.0078,25.9999,26.0078,2600.0
2013-09-11 11:45:00,33.03,33.03,33.02,33.03,2900.0,26.0078,26.0078,25.9999,26.0078,2900.0
2013-09-11 11:50:00,33.03,33.03,33.02,33.03,6000.0,26.0078,26.0078,25.9999,26.0078,6000.0
2013-09-11 11:55:00,33.04,33.05,33.03,33.05,6100.0,26.0157,26.0235,26.0078,26.0235,6100.0
2013-09-11 12:00:00,33.05,33.05,33.03,33.03,14500.0,26.0235,26.0235,26.0078,26.0078,14500.0
2013-09-11 12:05:00,33.03,33.04,33.02,33.03,10000.0,26.0078,26.0157,25.9999,26.0078,10000.0
2013-09-11 12:10:00,33.03,33.05,33.02,33.05,11200.0,26.0078,26.0235,25.9999,26.0235,11200.0
2013-09-11 12:15:00,33.05,33.07,33.04,33.06,8300.0,26.0235,26.0393,26.0157,26.0314,8300.0
2013-09-11 12:20:00,33.07,33.09,33.07,33.09,16400.0,26.0393,26.055,26.0393,26.055,16400.0
2013-09-11 12:25:00,33.09,33.11,33.08,33.11,16700.0,26.055,26.0708,26.0472,26.0708,16700.0
2013-09-11 12:30:00,33.12,33.13,33.11,33.12,11700.0,26.0787,26.0865,26.0708,26.0787,11700.0
2013-09-11 12:35:00,33.12,33.12,33.09,33.09,17500.0,26.0787,26.0787,26.055,26.055,17500.0
2013-09-11 12:40:00,33.1,33.12,33.09,33.12,10300.0,26.0629,26.0787,26.055,26.0787,10300.0
2013-09-11 12:45:00,33.12,33.13,33.12,33.13,10500.0,26.0787,26.0865,26.0787,26.0865,10500.0
2013-09-11 12:50:00,33.13,33.14,33.12,33.13,9600.0,26.0865,26.0944,26.0787,26.0865,9600.0
2013-09-11 12:55:00,33.13,33.17,33.13,33.17,18700.0,26.0865,26.118,26.0865,26.118,18700.0
2013-09-11 13:00:00,33.17,33.18,33.15,33.15,20500.0,26.118,26.1259,26.1023,26.1023,20500.0
2013-09-11 13:05:00,33.15,33.16,33.14,33.15,10900.0,26.1023,26.1102,26.0944,26.1023,10900.0
2013-09-11 13:10:00,33.14,33.16,33.14,33.16,9400.0,26.0944,26.1102,26.0944,26.1102,9400.0
2013-09-11 13:15:00,33.16,33.2,33.16,33.19,20800.0,26.1102,26.1417,26.1102,26.1338,20800.0
2013-09-11 13:20:00,33.19,33.2,33.18,33.19,12900.0,26.1338,26.1417,26.1259,26.1338,12900.0
2013-09-11 13:25:00,33.18,33.18,33.17,33.18,21000.0,26.1259,26.1259,26.118,26.1259,21000.0
2013-09-11 13:30:00,33.18,33.19,33.17,33.17,13700.0,26.1259,26.1338,26.118,26.118,13700.0
2013-09-11 13:35:00,33.16,33.19,33.16,33.17,12800.0,26.1102,26.1338,26.1102,26.118,12800.0
2013-09-11 13:40:00,33.17,33.18,33.17,33.17,9100.0,26.118,26.1259,26.118,26.118,9100.0
2013-09-11 13:45:00,33.18,33.19,33.13,33.15,23000.0,26.1259,26.1338,26.0865,26.1023,23000.0
2013-09-11 13:50:00,33.14,33.15,33.12,33.12,6700.0,26.0944,26.1023,26.0787,26.0787,6700.0
2013-09-11 13:55:00,33.11,33.11,33.08,33.08,3600.0,26.0708,26.0708,26.0472,26.0472,3600.0
2013-09-11 14:00:00,33.08,33.12,33.08,33.12,22500.0,26.0472,26.0787,26.0472,26.0787,22500.0
2013-09-11 14:05:00,33.12,33.14,33.11,33.12,10700.0,26.0787,26.0944,26.0708,26.0787,10700.0
2013-09-11 14:10:00,33.12,33.13,33.11,33.12,13700.0,26.0787,26.0865,26.0708,26.0787,13700.0
2013-09-11 14:15:00,33.12,33.16,33.11,33.16,16400.0,26.0787,26.1102,26.0708,26.1102,16400.0
2013-09-11 14:20:00,33.15,33.16,33.14,33.16,16700.0,26.1023,26.1102,26.0944,26.1102,16700.0
2013-09-11 14:25:00,33.16,33.16,33.15,33.15,3200.0,26.1102,26.1102,26.1023,26.1023,3200.0
2013-09-11 14:30:00,33.16,33.16,33.13,33.14,13200.0,26.1102,26.1102,26.0865,26.0944,13200.0
2013-09-11 14:35:00,33.13,33.16,33.13,33.15,20800.0,26.0865,26.1102,26.0865,26.1023,20800.0
2013-09-11 14:40:00,33.15,33.15,33.13,33.13,20600.0,26.1023,26.1023,26.0865,26.0865,20600.0
2013-09-11 14:45:00,33.13,33.19,33.13,33.18,39900.0,26.0865,26.1338,26.0865,26.1259,39900.0
2013-09-11 14:50:00,33.18,33.28,33.18,33.23,69600.0,26.1259,26.2046,26.1259,26.1653,69600.0
2013-09-11 14:55:00,33.23,33.23,33.2,33.21,5500.0,26.1653,26.1653,26.1417,26.1495,5500.0
2013-09-11 15:00:00,33.2,33.2,33.15,33.15,14200.0,26.1417,26.1417,26.1023,26.1023,14200.0
2013-09-11 15:05:00,33.15,33.16,33.1,33.11,61100.0,26.1023,26.1102,26.0629,26.0708,61100.0
2013-09-11 15:10:00,33.11,33.14,33.1,33.12,33600.0,26.0708,26.0944,26.0629,26.0787,33600.0
2013-09-11 15:15:00,33.12,33.13,33.09,33.13,41700.0,26.0787,26.0865,26.055,26.0865,41700.0
2013-09-11 15:20:00,33.13,33.15,33.11,33.12,32600.0,26.0865,26.1023,26.0708,26.0787,32600.0
2013-09-11 15:25:00,33.12,33.13,33.07,33.08,32000.0,26.0787,26.0865,26.0393,26.0472,32000.0
2013-09-11 15:30:00,33.08,33.12,33.08,33.12,27900.0,26.0472,26.0787,26.0472,26.0787,27900.0
2013-09-11 15:35:00,33.12,33.13,33.11,33.12,25800.0,26.0787,26.0865,26.0708,26.0787,25800.0
2013-09-11 15:40:00,33.12,33.12,33.11,33.12,15100.0,26.0787,26.0787,26.0708,26.0787,15100.0
2013-09-11 15:45:00,33.12,33.12,33.11,33.12,21700.0,26.0787,26.0787,26.0708,26.0787,21700.0
2013-09-11 15:50:00,33.12,33.14,33.12,33.14,32300.0,26.0787,26.0944,26.0787,26.0944,32300.0
2013-09-11 15:55:00,33.14,33.18,33.13,33.18,111500.0,26.0944,26.1259,26.0865,26.1259,111500.0
2013-09-12 09:30:00,33.18,33.23,33.05,33.08,15800.0,26.1259,26.1653,26.0235,26.0472,15800.0
2013-09-12 09:35:00,33.08,33.11,33.06,33.06,4500.0,26.0472,26.0708,26.0314,26.0314,4500.0
2013-09-12 09:40:00,33.06,33.1,33.05,33.08,4500.0,26.0314,26.0629,26.0235,26.0472,4500.0
2013-09-12 09:45:00,33.08,33.08,33.06,33.06,5500.0,26.0472,26.0472,26.0314,26.0314,5500.0
2013-09-12 09:50:00,33.06,33.08,33.05,33.08,11100.0,26.0314,26.0472,26.0235,26.0472,11100.0
2013-09-12 09:55:00,33.07,33.13,33.02,33.13,22100.0,26.0393,26.0865,25.9999,26.0865,22100.0
2013-09-12 10:00:00,33.13,33.17,33.1,33.16,9800.0,26.0865,26.118,26.0629,26.1102,9800.0
2013-09-12 10:05:00,33.15,33.15,33.1,33.11,134100.0,26.1023,26.1023,26.0629,26.0708,134100.0
2013-09-12 10:10:00,33.11,33.15,33.09,33.13,11900.0,26.0708,26.1023,26.055,26.0865,11900.0
2013-09-12 10:15:00,33.14,33.14,33.08,33.08,9300.0,26.0944,26.0944,26.0472,26.0472,9300.0
2013-09-12 10:20:00,33.09,33.09,33.05,33.09,24000.0,26.055,26.055,26.0235,26.055,24000.0
2013-09-12 10:25:00,33.09,33.09,33.03,33.07,17100.0,26.055,26.055,26.0078,26.0393,17100.0
2013-09-12 10:30:00,33.07,33.07,33.03,33.07,10800.0,26.0393,26.0393,26.0078,26.0393,10800.0
2013-09-12 10:35:00,33.06,33.08,33.06,33.06,11000.0,26.0314,26.0472,26.0314,26.0314,11000.0
2013-09-12 10:40:00,33.05,33.07,33.03,33.04,10700.0,26.0235,26.0393,26.0078,26.0157,10700.0
2013-09-12 10:45:00,33.03,33.05,33.0,33.04,12400.0,26.0078,26.0235,25.9842,26.0157,12400.0
2013-09-12 10:50:00,33.03,33.06,33.02,33.06,15500.0,26.0078,26.0314,25.9999,26.0314,15500.0
2013-09-12 10:55:00,33.05,33.07,33.04,33.05,20600.0,26.0235,26.0393,26.0157,26.0235,20600.0
2013-09-12 11:00:00,33.06,33.08,33.05,33.08,14500.0,26.0314,26.0472,26.0235,26.0472,14500.0
2013-09-12 11:05:00,33.08,33.1,33.08,33.09,9600.0,26.0472,26.0629,26.0472,26.055,9600.0
2013-09-12 11:10:00,33.09,33.09,33.05,33.05,8000.0,26.055,26.055,26.0235,26.0235,8000.0
2013-09-12 11:15:00,33.05,33.07,33.05,33.05,33300.0,26.0235,26.0393,26.0235,26.0235,33300.0
2013-09-12 11:20:00,33.05,33.1,33.05,33.09,21100.0,26.0235,26.0629,26.0235,26.055,21100.0
2013-09-12 11:25:00,33.09,33.11,33.08,33.09,41300.0,26.055,26.0708,26.0472,26.055,41300.0
2013-09-12 11:30:00,33.09,33.12,33.09,33.11,21000.0,26.055,26.0787,26.055,26.0708,21000.0
2013-09-12 11:35:00,33.11,33.11,33.09,33.11,20500.0,26.0708,26.0708,26.055,26.0708,20500.0
2013-09-12 11:40:00,33.1,33.14,33.09,33.14,13200.0,26.0629,26.0944,26.055,26.0944,13200.0
2013-09-12 11:45:00,33.14,33.15,33.12,33.15,17500.0,26.0944,26.1023,26.0787,26.1023,17500.0
2013-09-12 11:50:00,33.15,33.18,33.15,33.15,29100.0,26.1023,26.1259,26.1023,26.1023,29100.0
2013-09-12 11:55:00,33.15,33.16,33.15,33.16,9800.0,26.1023,26.1102,26.1023,26.1102,9800.0
2013-09-12 12:00:00,33.16,33.2,33.15,33.2,25100.0,26.1102,26.1417,26.1023,26.1417,25100.0
2013-09-12 12:05:00,33.2,33.21,33.19,33.19,15100.0,26.1417,26.1495,26.1338,26.1338,15100.0
2013-09-12 12:10:00,33.19,33.22,33.18,33.21,22100.0,26.1338,26.1574,26.1259,26.1495,22100.0
2013-09-12 12:15:00,33.2,33.24,33.2,33.24,7700.0,26.1417,26.1732,26.1417,26.1732,7700.0
2013-09-12 12:20:00,33.24,33.24,33.22,33.23,9500.0,26.1732,26.1732,26.1574,26.1653,9500.0
2013-09-12 12:25:00,33.23,33.23,33.21,33.21,8000.0,26.1653,26.1653,26.1495,26.1495,8000.0
2013-09-12 12:30:00,33.21,33.21,33.2,33.21,2800.0,26.1495,26.1495,26.1417,26.1495,2800.0
2013-09-12 12:35:00,33.21,33.21,33.2,33.21,1600.0,26.1495,26.1495,26.1417,26.1495,1600.0
2013-09-12 12:40:00,33.21,33.21,33.2,33.2,14200.0,26.1495,26.1495,26.1417,26.1417,14200.0
2013-09-12 12:45:00,33.2,33.24,33.2,33.22,42800.0,26.1417,26.1732,26.1417,26.1574,42800.0
2013-09-12 12:50:00,33.21,33.22,33.2,33.2,18000.0,26.1495,26.1574,26.1417,26.1417,18000.0
2013-09-12 12:55:00,33.21,33.24,33.2,33.21,19300.0,26.1495,26.1732,26.1417,26.1495,19300.0
2013-09-12 13:00:00,33.2,33.2,33.19,33.2,5000.0,26.1417,26.1417,26.1338,26.1417,5000.0
2013-09-12 13:05:00,33.2,33.2,33.19,33.2,1700.0,26.1417,26.1417,26.1338,26.1417,1700.0
2013-09-12 13:10:00,33.2,33.22,33.2,33.2,30400.0,26.1417,26.1574,26.1417,26.1417,30400.0
2013-09-12 13:15:00,33.19,33.22,33.19,33.2,7800.0,26.1338,26.1574,26.1338,26.1417,7800.0
2013-09-12 13:20:00,33.22,33.23,33.2,33.22,23800.0,26.1574,26.1653,26.1417,26.1574,23800.0
2013-09-12 13:25:00,33.22,33.27,33.22,33.27,5500.0,26.1574,26.1968,26.1574,26.1968,5500.0
2013-09-12 13:30:00,33.26,33.29,33.26,33.29,9400.0,26.1889,26.2125,26.1889,26.2125,9400.0
2013-09-12 13:35:00,33.29,33.3,33.28,33.3,14700.0,26.2125,26.2204,26.2046,26.2204,14700.0
2013-09-12 13:40:00,33.3,33.3,33.28,33.29,6100.0,26.2204,26.2204,26.2046,26.2125,6100.0
2013-09-12 13:45:00,33.28,33.29,33.27,33.28,11100.0,26.2046,26.2125,26.1968,26.2046,11100.0
2013-09-12 13:50:00,33.27,33.28,33.27,33.28,5100.0,26.1968,26.2046,26.1968,26.2046,5100.0
2013-09-12 13:55:00,33.27,33.28,33.27,33.27,7100.0,26.1968,26.2046,26.1968,26.1968,7100.0
2013-09-12 14:00:00,33.28,33.28,33.27,33.27,8500.0,26.2046,26.2046,26.1968,26.1968,8500.0
2013-09-12 14:05:00,33.27,33.28,33.27,33.28,4100.0,26.1968,26.2046,26.1968,26.2046,4100.0
2013-09-12 14:10:00,33.27,33.28,33.27,33.27,5600.0,26.1968,26.2046,26.1968,26.1968,5600.0
2013-09-12 14:15:00,33.28,33.28,33.24,33.25,16000.0,26.2046,26.2046,26.1732,26.181,16000.0
2013-09-12 14:20:00,33.25,33.25,33.21,33.22,12400.0,26.181,26.181,26.1495,26.1574,12400.0
2013-09-12 14:25:00,33.22,33.22,33.21,33.21,3800.0,26.1574,26.1574,26.1495,26.1495,3800.0
2013-09-12 14:30:00,33.21,33.21,33.18,33.19,5800.0,26.1495,26.1495,26.1259,26.1338,5800.0
2013-09-12 14:35:00,33.18,33.18,33.14,33.15,10300.0,26.1259,26.1259,26.0944,26.1023,10300.0
2013-09-12 14:40:00,33.14,33.18,33.14,33.18,22400.0,26.0944,26.1259,26.0944,26.1259,22400.0
2013-09-12 14:45:00,33.18,33.23,33.18,33.23,9400.0,26.1259,26.1653,26.1259,26.1653,9400.0
2013-09-12 14:50:00,33.22,33.23,33.2,33.21,10400.0,26.1574,26.1653,26.1417,26.1495,10400.0
2013-09-12 14:55:00,33.21,33.22,33.2,33.22,15900.0,26.1495,26.1574,26.1417,26.1574,15900.0
2013-09-12 15:00:00,33.22,33.22,33.2,33.2,7500.0,26.1574,26.1574,26.1417,26.1417,7500.0
2013-09-12 15:05:00,33.2,33.2,33.16,33.16,11700.0,26.1417,26.1417,26.1102,26.1102,11700.0
2013-09-12 15:10:00,33.17,33.17,33.14,33.16,16000.0,26.118,26.118,26.0944,26.1102,16000.0
2013-09-12 15:15:00,33.15,33.16,33.14,33.15,23000.0,26.1023,26.1102,26.0944,26.1023,23000.0
2013-09-12 15:20:00,33.15,33.18,33.14,33.18,21000.0,26.1023,26.1259,26.0944,26.1259,21000.0
2013-09-12 15:25:00,33.18,33.2,33.18,33.2,18700.0,26.1259,26.1417,26.1259,26.1417,18700.0
2013-09-12 15:30:00,33.2,33.2,33.19,33.2,29800.0,26.1417,26.1417,26.1338,26.1417,29800.0
2013-09-12 15:35:00,33.19,33.2,33.19,33.2,19500.0,26.1338,26.1417,26.1338,26.1417,19500.0
2013-09-12 15:40:00,33.2,33.2,33.19,33.19,43500.0,26.1417,26.1417,26.1338,26.1338,43500.0
2013-09-12 15:45:00,33.19,33.2,33.19,33.2,43000.0,26.1338,26.1417,26.1338,26.1417,43000.0
2013-09-12 15:50:00,33.19,33.2,33.19,33.19,55400.0,26.1338,26.1417,26.1338,26.1338,55400.0
2013-09-12 15:55:00,33.19,33.25,33.19,33.25,254500.0,26.1338,26.181,26.1338,26.181,254500.0
2013-09-13 09:30:00,33.25,33.27,33.15,33.2,24900.0,26.181,26.1968,26.1023,26.1417,24900.0
2013-09-13 09:35:00,33.2,33.26,33.18,33.21,32800.0,26.1417,26.1889,26.1259,26.1495,32800.0
2013-09-13 09:40:00,33.2,33.26,33.2,33.21,30300.0,26.1417,26.1889,26.1417,26.1495,30300.0
2013-09-13 09:45:00,33.2,33.21,33.15,33.2,15900.0,26.1417,26.1495,26.1023,26.1417,15900.0
2013-09-13 09:50:00,33.18,33.22,33.18,33.21,6800.0,26.1259,26.1574,26.1259,26.1495,6800.0
2013-09-13 09:55:00,33.2,33.2,33.15,33.17,6600.0,26.1417,26.1417,26.1023,26.118,6600.0
2013-09-13 10:00:00,33.18,33.19,33.14,33.17,10100.0,26.1259,26.1338,26.0944,26.118,10100.0
2013-09-13 10:05:00,33.17,33.2,33.16,33.19,10300.0,26.118,26.1417,26.1102,26.1338,10300.0
2013-09-13 10:10:00,33.18,33.19,33.15,33.19,7300.0,26.1259,26.1338,26.1023,26.1338,7300.0
2013-09-13 10:15:00,33.18,33.2,33.16,33.17,8900.0,26.1259,26.1417,26.1102,26.118,8900.0
2013-09-13 10:20:00,33.16,33.21,33.16,33.19,7200.0,26.1102,26.1495,26.1102,26.1338,7200.0
2013-09-13 10:25:00,33.18,33.2,33.14,33.15,8800.0,26.1259,26.1417,26.0944,26.1023,8800.0
2013-09-13 10:30:00,33.15,33.18,33.14,33.15,9000.0,26.1023,26.1259,26.0944,26.1023,9000.0
2013-09-13 10:35:00,33.14,33.15,33.08,33.09,14300.0,26.0944,26.1023,26.0472,26.055,14300.0
2013-09-13 10:40:00,33.09,33.16,33.09,33.15,29400.0,26.055,26.1102,26.055,26.1023,29400.0
2013-09-13 10:45:00,33.14,33.17,33.1,33.12,11400.0,26.0944,26.118,26.0629,26.0787,11400.0
2013-09-13 10:50:00,33.12,33.16,33.11,33.15,20300.0,26.0787,26.1102,26.0708,26.1023,20300.0
2013-09-13 10:55:00,33.15,33.2,33.13,33.19,9300.0,26.1023,26.1417,26.0865,26.1338,9300.0
2013-09-13 11:00:00,33.19,33.19,33.14,33.14,6000.0,26.1338,26.1338,26.0944,26.0944,6000.0
2013-09-13 11:05:00,33.14,33.15,33.14,33.14,3000.0,26.0944,26.1023,26.0944,26.0944,3000.0
2013-09-13 11:10:00,33.14,33.14,33.11,33.12,13200.0,26.0944,26.0944,26.0708,26.0787,13200.0
2013-09-13 11:15:00,33.12,33.12,33.1,33.1,18500.0,26.0787,26.0787,26.0629,26.0629,18500.0
2013-09-13 11:20:00,33.1,33.13,33.09,33.11,16000.0,26.0629,26.0865,26.055,26.0708,16000.0
2013-09-13 11:25:00,33.11,33.15,33.11,33.11,14600.0,26.0708,26.1023,26.0708,26.0708,14600.0
2013-09-13 11:30:00,33.11,33.12,33.09,33.11,17400.0,26.0708,26.0787,26.055,26.0708,17400.0
2013-09-13 11:35:00,33.11,33.12,33.1,33.1,8900.0,26.0708,26.0787,26.0629,26.0629,8900.0
2013-09-13 11:40:00,33.11,33.12,33.09,33.11,13500.0,26.0708,26.0787,26.055,26.0708,13500.0
2013-09-13 11:45:00,33.12,33.12,33.11,33.12,5800.0,26.0787,26.0787,26.0708,26.0787,5800.0
2013-09-13 11:50:00,33.12,33.12,33.08,33.08,15400.0,26.0787,26.0787,26.0472,26.0472,15400.0
2013-09-13 11:55:00,33.09,33.12,33.09,33.12,184800.0,26.055,26.0787,26.055,26.0787,184800.0
2013-09-13 12:00:00,33.12,33.12,33.1,33.11,10000.0,26.0787,26.0787,26.0629,26.0708,10000.0
2013-09-13 12:05:00,33.11,33.12,33.1,33.11,14300.0,26.0708,26.0787,26.0629,26.0708,14300.0
2013-09-13 12:10:00,33.11,33.11,33.05,33.05,9400.0,26.0708,26.0708,26.0235,26.0235,9400.0
2013-09-13 12:15:00,33.06,33.07,33.05,33.07,18700.0,26.0314,26.0393,26.0235,26.0393,18700.0
2013-09-13 12:20:00,33.07,33.08,33.06,33.08,8700.0,26.0393,26.0472,26.0314,26.0472,8700.0
2013-09-13 12:25:00,33.07,33.08,33.05,33.05,12500.0,26.0393,26.0472,26.0235,26.0235,12500.0
2013-09-13 12:30:00,33.05,33.05,33.0,33.0,11500.0,26.0235,26.0235,25.9842,25.9842,11500.0
2013-09-13 12:35:00,33.0,33.01,33.0,33.0,18300.0,25.9842,25.9921,25.9842,25.9842,18300.0
2013-09-13 12:40:00,33.01,33.01,33.0,33.0,8500.0,25.9921,25.9921,25.9842,25.9842,8500.0
2013-09-13 12:45:00,33.0,33.01,33.0,33.01,11300.0,25.9842,25.9921,25.9842,25.9921,11300.0
2013-09-13 12:50:00,33.0,33.01,33.0,33.01,6900.0,25.9842,25.9921,25.9842,25.9921,6900.0
2013-09-13 12:55:00,33.01,33.02,33.0,33.02,20200.0,25.9921,25.9999,25.9842,25.9999,20200.0
2013-09-13 13:00:00,33.02,33.02,33.0,33.0,31100.0,25.9999,25.9999,25.9842,25.9842,31100.0
2013-09-13 13:05:00,33.0,33.02,33.0,33.0,13000.0,25.9842,25.9999,25.9842,25.9842,13000.0
2013-09-13 13:10:00,33.01,33.01,33.0,33.01,4900.0,25.9921,25.9921,25.9842,25.9921,4900.0
2013-09-13 13:15:00,33.01,33.01,33.0,33.0,7500.0,25.9921,25.9921,25.9842,25.9842,7500.0
2013-09-13 13:20:00,33.0,33.02,33.0,33.02,16700.0,25.9842,25.9999,25.9842,25.9999,16700.0
2013-09-13 13:25:00,33.02,33.02,33.0,33.0,7400.0,25.9999,25.9999,25.9842,25.9842,7400.0
2013-09-13 13:30:00,33.0,33.01,33.0,33.0,12000.0,25.9842,25.9921,25.9842,25.9842,12000.0
2013-09-13 13:35:00,33.0,33.01,33.0,33.0,8700.0,25.9842,25.9921,25.9842,25.9842,8700.0
2013-09-13 13:40:00,33.0,33.01,32.99,33.0,16600.0,25.9842,25.9921,25.9763,25.9842,16600.0
2013-09-13 13:45:00,32.99,33.01,32.99,33.0,10100.0,25.9763,25.9921,25.9763,25.9842,10100.0
2013-09-13 13:50:00,33.0,33.02,32.99,33.02,31800.0,25.9842,25.9999,25.9763,25.9999,31800.0
2013-09-13 13:55:00,33.01,33.03,33.0,33.0,12800.0,25.9921,26.0078,25.9842,25.9842,12800.0
2013-09-13 14:00:00,33.01,33.04,33.0,33.03,25000.0,25.9921,26.0157,25.9842,26.0078,25000.0
2013-09-13 14:05:00,33.03,33.03,33.02,33.02,10100.0,26.0078,26.0078,25.9999,25.9999,10100.0
2013-09-13 14:10:00,33.02,33.03,33.01,33.02,12600.0,25.9999,26.0078,25.9921,25.9999,12600.0
2013-09-13 14:15:00,33.02,33.03,33.0,33.0,11900.0,25.9999,26.0078,25.9842,25.9842,11900.0
2013-09-13 14:20:00,33.0,33.01,33.0,33.0,17200.0,25.9842,25.9921,25.9842,25.9842,17200.0
2013-09-13 14:25:00,33.0,33.02,33.0,33.0,29000.0,25.9842,25.9999,25.9842,25.9842,29000.0
2013-09-13 14:30:00,33.0,33.01,33.0,33.0,7600.0,25.9842,25.9921,25.9842,25.9842,7600.0
2013-09-13 14:35:00,33.0,33.01,32.98,32.98,37100.0,25.9842,25.9921,25.9684,25.9684,37100.0
2013-09-13 14:40:00,32.99,33.01,32.98,33.01,17200.0,25.9763,25.9921,25.9684,25.9921,17200.0
2013-09-13 14:45:00,33.0,33.01,32.99,33.0,27200.0,25.9842,25.9921,25.9763,25.9842,27200.0
2013-09-13 14:50:00,33.0,33.01,32.99,32.99,27600.0,25.9842,25.9921,25.9763,25.9763,27600.0
2013-09-13 14:55:00,32.99,32.99,32.96,32.97,10800.0,25.9763,25.9763,25.9527,25.9606,10800.0
2013-09-13 15:00:00,32.97,32.98,32.96,32.97,13600.0,25.9606,25.9684,25.9527,25.9606,13600.0
2013-09-13 15:05:00,32.97,32.97,32.95,32.97,16300.0,25.9606,25.9606,25.9448,25.9606,16300.0
2013-09-13 15:10:00,32.97,32.99,32.96,32.99,25500.0,25.9606,25.9763,25.9527,25.9763,25500.0
2013-09-13 15:15:00,32.99,33.0,32.98,32.99,48400.0,25.9763,25.9842,25.9684,25.9763,48400.0
2013-09-13 15:20:00,32.98,32.98,32.97,32.97,30000.0,25.9684,25.9684,25.9606,25.9606,30000.0
2013-09-13 15:25:00,32.97,32.99,32.96,32.97,28200.0,25.9606,25.9763,25.9527,25.9606,28200.0
2013-09-13 15:30:00,32.97,32.98,32.95,32.97,47500.0,25.9606,25.9684,25.9448,25.9606,47500.0
2013-09-13 15:35:00,32.96,32.98,32.96,32.97,81500.0,25.9527,25.9684,25.9527,25.9606,81500.0
2013-09-13 15:40:00,32.98,32.98,32.93,32.93,35300.0,25.9684,25.9684,25.9291,25.9291,35300.0
2013-09-13 15:45:00,32.94,32.94,32.93,32.93,49200.0,25.9369,25.9369,25.9291,25.9291,49200.0
2013-09-13 15:50:00,32.93,32.95,32.92,32.95,71700.0,25.9291,25.9448,25.9212,25.9448,71700.0
2013-09-13 15:55:00,32.95,32.99,32.93,32.98,225300.0,25.9448,25.9763,25.9291,25.9684,225300.0
2013-09-16 09:30:00,33.42,33.44,33.31,33.32,14200.0,26.3149,26.3306,26.2283,26.2361,14200.0
2013-09-16 09:35:00,33.33,33.37,33.32,33.37,9700.0,26.244,26.2755,26.2361,26.2755,9700.0
2013-09-16 09:40:00,33.37,33.41,33.3,33.3,23600.0,26.2755,26.307,26.2204,26.2204,23600.0
2013-09-16 09:45:00,33.29,33.34,33.28,33.31,32700.0,26.2125,26.2519,26.2046,26.2283,32700.0
2013-09-16 09:50:00,33.31,33.36,33.31,33.35,9700.0,26.2283,26.2676,26.2283,26.2598,9700.0
2013-09-16 09:55:00,33.35,33.35,33.34,33.34,6500.0,26.2598,26.2598,26.2519,26.2519,6500.0
2013-09-16 10:00:00,33.35,33.36,33.32,33.36,13700.0,26.2598,26.2676,26.2361,26.2676,13700.0
2013-09-16 10:05:00,33.36,33.37,33.33,33.34,15500.0,26.2676,26.2755,26.244,26.2519,15500.0
2013-09-16 10:10:00,33.33,33.37,33.33,33.36,24000.0,26.244,26.2755,26.244,26.2676,24000.0
2013-09-16 10:15:00,33.37,33.41,33.37,33.4,10600.0,26.2755,26.307,26.2755,26.2991,10600.0
2013-09-16 10:20:00,33.4,33.43,33.4,33.41,5600.0,26.2991,26.3228,26.2991,26.307,5600.0
2013-09-16 10:25:00,33.41,33.43,33.4,33.42,6200.0,26.307,26.3228,26.2991,26.3149,6200.0
2013-09-16 10:30:00,33.42,33.45,33.41,33.42,10500.0,26.3149,26.3385,26.307,26.3149,10500.0
2013-09-16 10:35:00,33.41,33.45,33.38,33.42,21600.0,26.307,26.3385,26.2834,26.3149,21600.0
2013-09-16 10:40:00,33.41,33.41,33.37,33.38,8200.0,26.307,26.307,26.2755,26.2834,8200.0
2013-09-16 10:45:00,33.39,33.41,33.39,33.4,15400.0,26.2913,26.307,26.2913,26.2991,15400.0
2013-09-16 10:50:00,33.39,33.42,33.38,33.4,21200.0,26.2913,26.3149,26.2834,26.2991,21200.0
2013-09-16 10:55:00,33.39,33.41,33.37,33.37,51800.0,26.2913,26.307,26.2755,26.2755,51800.0
2013-09-16 11:00:00,33.38,33.4,33.38,33.39,7500.0,26.2834,26.2991,26.2834,26.2913,7500.0
2013-09-16 11:05:00,33.39,33.45,33.39,33.45,8900.0,26.2913,26.3385,26.2913,26.3385,8900.0
2013-09-16 11:10:00,33.45,33.47,33.45,33.47,9600.0,26.3385,26.3543,26.3385,26.3543,9600.0
2013-09-16 11:15:00,33.47,33.49,33.46,33.49,10300.0,26.3543,26.37,26.3464,26.37,10300.0
2013-09-16 11:20:00,33.49,33.51,33.49,33.51,21200.0,26.37,26.3858,26.37,26.3858,21200.0
2013-09-16 11:25:00,33.51,33.52,33.5,33.5,5100.0,26.3858,26.3936,26.3779,26.3779,5100.0
2013-09-16 11:30:00,33.51,33.51,33.48,33.5,9900.0,26.3858,26.3858,26.3621,26.3779,9900.0
2013-09-16 11:35:00,33.49,33.5,33.47,33.48,7200.0,26.37,26.3779,26.3543,26.3621,7200.0
2013-09-16 11:40:00,33.48,33.53,33.47,33.53,15100.0,26.3621,26.4015,26.3543,26.4015,15100.0
2013-09-16 11:45:00,33.53,33.54,33.53,33.54,2700.0,26.4015,26.4094,26.4015,26.4094,2700.0
2013-09-16 11:50:00,33.54,33.54,33.52,33.52,8500.0,26.4094,26.4094,26.3936,26.3936,8500.0
2013-09-16 11:55:00,33.53,33.55,33.52,33.53,7500.0,26.4015,26.4172,26.3936,26.4015,7500.0
2013-09-16 12:00:00,33.53,33.53,33.48,33.48,4800.0,26.4015,26.4015,26.3621,26.3621,4800.0
2013-09-16 12:05:00,33.49,33.49,33.43,33.43,20100.0,26.37,26.37,26.3228,26.3228,20100.0
2013-09-16 12:10:00,33.44,33.45,33.44,33.45,18800.0,26.3306,26.3385,26.3306,26.3385,18800.0
2013-09-16 12:15:00,33.45,33.47,33.44,33.44,18000.0,26.3385,26.3543,26.3306,26.3306,18000.0
2013-09-16 12:20:00,33.44,33.44,33.43,33.44,5300.0,26.3306,26.3306,26.3228,26.3306,5300.0
2013-09-16 12:25:00,33.45,33.46,33.42,33.43,8900.0,26.3385,26.3464,26.3149,26.3228,8900.0
2013-09-16 12:30:00,33.42,33.43,33.39,33.42,11000.0,26.3149,26.3228,26.2913,26.3149,11000.0
2013-09-16 12:35:00,33.42,33.42,33.4,33.41,2900.0,26.3149,26.3149,26.2991,26.307,2900.0
2013-09-16 12:40:00,33.41,33.42,33.39,33.4,17500.0,26.307,26.3149,26.2913,26.2991,17500.0
2013-09-16 12:45:00,33.41,33.43,33.41,33.43,7900.0,26.307,26.3228,26.307,26.3228,7900.0
2013-09-16 12:50:00,33.42,33.43,33.42,33.43,5000.0,26.3149,26.3228,26.3149,26.3228,5000.0
2013-09-16 12:55:00,33.43,33.43,33.39,33.39,4100.0,26.3228,26.3228,26.2913,26.2913,4100.0
2013-09-16 13:00:00,33.4,33.43,33.39,33.41,10500.0,26.2991,26.3228,26.2913,26.307,10500.0
2013-09-16 13:05:00,33.42,33.42,33.39,33.39,4300.0,26.3149,26.3149,26.2913,26.2913,4300.0
2013-09-16 13:10:00,33.4,33.4,33.39,33.39,2800.0,26.2991,26.2991,26.2913,26.2913,2800.0
2013-09-16 13:15:00,33.39,33.41,33.39,33.41,8000.0,26.2913,26.307,26.2913,26.307,8000.0
2013-09-16 13:20:00,33.41,33.43,33.4,33.42,5800.0,26.307,26.3228,26.2991,26.3149,5800.0
2013-09-16 13:25:00,33.41,33.42,33.41,33.41,9900.0,26.307,26.3149,26.307,26.307,9900.0
2013-09-16 13:30:00,33.42,33.43,33.41,33.41,17600.0,26.3149,26.3228,26.307,26.307,17600.0
2013-09-16 13:35:00,33.42,33.43,33.39,33.4,8000.0,26.3149,26.3228,26.2913,26.2991,8000.0
2013-09-16 13:40:00,33.4,33.41,33.36,33.4,34100.0,26.2991,26.307,26.2676,26.2991,34100.0
2013-09-16 13:45:00,33.4,33.44,33.4,33.44,5000.0,26.2991,26.3306,26.2991,26.3306,5000.0
2013-09-16 13:50:00,33.43,33.47,33.43,33.45,8600.0,26.3228,26.3543,26.3228,26.3385,8600.0
2013-09-16 13:55:00,33.44,33.47,33.44,33.47,4500.0,26.3306,26.3543,26.3306,26.3543,4500.0
2013-09-16 14:00:00,33.47,33.48,33.41,33.42,12100.0,26.3543,26.3621,26.307,26.3149,12100.0
2013-09-16 14:05:00,33.41,33.44,33.41,33.41,8100.0,26.307,26.3306,26.307,26.307,8100.0
2013-09-16 14:10:00,33.41,33.42,33.41,33.42,2900.0,26.307,26.3149,26.307,26.3149,2900.0
2013-09-16 14:15:00,33.41,33.47,33.41,33.46,12200.0,26.307,26.3543,26.307,26.3464,12200.0
2013-09-16 14:20:00,33.46,33.47,33.43,33.44,8800.0,26.3464,26.3543,26.3228,26.3306,8800.0
2013-09-16 14:25:00,33.44,33.47,33.44,33.46,9600.0,26.3306,26.3543,26.3306,26.3464,9600.0
2013-09-16 14:30:00,33.47,33.47,33.44,33.45,18700.0,26.3543,26.3543,26.3306,26.3385,18700.0
2013-09-16 14:35:00,33.46,33.46,33.43,33.45,14900.0,26.3464,26.3464,26.3228,26.3385,14900.0
2013-09-16 14:40:00,33.44,33.45,33.43,33.44,14800.0,26.3306,26.3385,26.3228,26.3306,14800.0
2013-09-16 14:45:00,33.43,33.45,33.42,33.44,26800.0,26.3228,26.3385,26.3149,26.3306,26800.0
2013-09-16 14:50:00,33.45,33.47,33.45,33.45,18500.0,26.3385,26.3543,26.3385,26.3385,18500.0
2013-09-16 14:55:00,33.45,33.46,33.43,33.43,6800.0,26.3385,26.3464,26.3228,26.3228,6800.0
2013-09-16 15:00:00,33.42,33.48,33.42,33.48,17000.0,26.3149,26.3621,26.3149,26.3621,17000.0
2013-09-16 15:05:00,33.48,33.49,33.46,33.48,14900.0,26.3621,26.37,26.3464,26.3621,14900.0
2013-09-16 15:10:00,33.49,33.51,33.47,33.48,14500.0,26.37,26.3858,26.3543,26.3621,14500.0
2013-09-16 15:15:00,33.47,33.48,33.45,33.46,17400.0,26.3543,26.3621,26.3385,26.3464,17400.0
2013-09-16 15:20:00,33.47,33.48,33.46,33.46,12300.0,26.3543,26.3621,26.3464,26.3464,12300.0
2013-09-16 15:25:00,33.47,33.48,33.47,33.48,9200.0,26.3543,26.3621,26.3543,26.3621,9200.0
2013-09-16 15:30:00,33.48,33.48,33.43,33.46,27400.0,26.3621,26.3621,26.3228,26.3464,27400.0
2013-09-16 15:35:00,33.45,33.45,33.41,33.43,20600.0,26.3385,26.3385,26.307,26.3228,20600.0
2013-09-16 15:40:00,33.42,33.44,33.4,33.4,25700.0,26.3149,26.3306,26.2991,26.2991,25700.0
2013-09-16 15:45:00,33.41,33.43,33.41,33.43,15000.0,26.307,26.3228,26.307,26.3228,15000.0
2013-09-16 15:50:00,33.43,33.47,33.43,33.45,34100.0,26.3228,26.3543,26.3228,26.3385,34100.0
2013-09-16 15:55:00,33.46,33.48,33.45,33.48,47100.0,26.3464,26.3621,26.3385,26.3621,47100.0
2013-09-17 09:30:00,33.46,33.54,33.45,33.48,30300.0,26.3464,26.4094,26.3385,26.3621,30300.0
2013-09-17 09:35:00,33.47,33.48,33.4,33.4,6100.0,26.3543,26.3621,26.2991,26.2991,6100.0
2013-09-17 09:40:00,33.41,33.43,33.39,33.41,12300.0,26.307,26.3228,26.2913,26.307,12300.0
2013-09-17 09:45:00,33.43,33.44,33.4,33.4,16400.0,26.3228,26.3306,26.2991,26.2991,16400.0
2013-09-17 09:50:00,33.4,33.43,33.4,33.41,11600.0,26.2991,26.3228,26.2991,26.307,11600.0
2013-09-17 09:55:00,33.4,33.41,33.39,33.4,7900.0,26.2991,26.307,26.2913,26.2991,7900.0
2013-09-17 10:00:00,33.4,33.43,33.4,33.4,9900.0,26.2991,26.3228,26.2991,26.2991,9900.0
2013-09-17 10:05:00,33.41,33.42,33.4,33.41,7100.0,26.307,26.3149,26.2991,26.307,7100.0
2013-09-17 10:10:00,33.4,33.43,33.4,33.42,7500.0,26.2991,26.3228,26.2991,26.3149,7500.0
2013-09-17 10:15:00,33.42,33.44,33.4,33.43,12400.0,26.3149,26.3306,26.2991,26.3228,12400.0
2013-09-17 10:20:00,33.42,33.42,33.39,33.39,6800.0,26.3149,26.3149,26.2913,26.2913,6800.0
2013-09-17 10:25:00,33.4,33.4,33.35,33.35,9000.0,26.2991,26.2991,26.2598,26.2598,9000.0
2013-09-17 10:30:00,33.34,33.35,33.31,33.33,17200.0,26.2519,26.2598,26.2283,26.244,17200.0
2013-09-17 10:35:00,33.34,33.39,33.31,33.31,12600.0,26.2519,26.2913,26.2283,26.2283,12600.0
2013-09-17 10:40:00,33.31,33.34,33.31,33.33,6200.0,26.2283,26.2519,26.2283,26.244,6200.0
2013-09-17 10:45:00,33.34,33.34,33.24,33.24,58300.0,26.2519,26.2519,26.1732,26.1732,58300.0
2013-09-17 10:50:00,33.23,33.3,33.21,33.3,29900.0,26.1653,26.2204,26.1495,26.2204,29900.0
2013-09-17 10:55:00,33.31,33.32,33.3,33.32,3500.0,26.2283,26.2361,26.2204,26.2361,3500.0
2013-09-17 11:00:00,33.32,33.33,33.32,33.32,5900.0,26.2361,26.244,26.2361,26.2361,5900.0
2013-09-17 11:05:00,33.33,33.34,33.32,33.33,2400.0,26.244,26.2519,26.2361,26.244,2400.0
2013-09-17 11:10:00,33.34,33.34,33.29,33.31,23700.0,26.2519,26.2519,26.2125,26.2283,23700.0
2013-09-17 11:15:00,33.31,33.32,33.29,33.32,8900.0,26.2283,26.2361,26.2125,26.2361,8900.0
2013-09-17 11:20:00,33.32,33.35,33.32,33.34,8400.0,26.2361,26.2598,26.2361,26.2519,8400.0
2013-09-17 11:25:00,33.35,33.39,33.34,33.38,26200.0,26.2598,26.2913,26.2519,26.2834,26200.0
2013-09-17 11:30:00,33.39,33.39,33.35,33.35,9400.0,26.2913,26.2913,26.2598,26.2598,9400.0
2013-09-17 11:35:00,33.35,33.35,33.33,33.34,5200.0,26.2598,26.2598,26.244,26.2519,5200.0
2013-09-17 11:40:00,33.34,33.39,33.34,33.37,8600.0,26.2519,26.2913,26.2519,26.2755,8600.0
2013-09-17 11:45:00,33.37,33.37,33.35,33.35,3100.0,26.2755,26.2755,26.2598,26.2598,3100.0
2013-09-17 11:50:00,33.34,33.36,33.34,33.34,3500.0,26.2519,26.2676,26.2519,26.2519,3500.0
2013-09-17 11:55:00,33.35,33.41,33.34,33.4,8800.0,26.2598,26.307,26.2519,26.2991,8800.0
2013-09-17 12:00:00,33.4,33.41,33.4,33.41,1700.0,26.2991,26.307,26.2991,26.307,1700.0
2013-09-17 12:05:00,33.41,33.41,33.36,33.36,11100.0,26.307,26.307,26.2676,26.2676,11100.0
2013-09-17 12:10:00,33.36,33.39,33.36,33.37,5000.0,26.2676,26.2913,26.2676,26.2755,5000.0
2013-09-17 12:15:00,33.37,33.41,33.36,33.41,14000.0,26.2755,26.307,26.2676,26.307,14000.0
2013-09-17 12:20:00,33.41,33.41,33.39,33.4,3700.0,26.307,26.307,26.2913,26.2991,3700.0
2013-09-17 12:25:00,33.4,33.43,33.4,33.42,5100.0,26.2991,26.3228,26.2991,26.3149,5100.0
2013-09-17 12:30:00,33.41,33.42,33.4,33.4,3300.0,26.307,26.3149,26.2991,26.2991,3300.0
2013-09-17 12:35:00,33.4,33.4,33.38,33.39,9200.0,26.2991,26.2991,26.2834,26.2913,9200.0
2013-09-17 12:40:00,33.39,33.42,33.39,33.4,9800.0,26.2913,26.3149,26.2913,26.2991,9800.0
2013-09-17 12:45:00,33.4,33.42,33.39,33.41,4900.0,26.2991,26.3149,26.2913,26.307,4900.0
2013-09-17 12:50:00,33.41,33.43,33.4,33.43,5200.0,26.307,26.3228,26.2991,26.3228,5200.0
2013-09-17 12:55:00,33.43,33.43,33.39,33.41,10300.0,26.3228,26.3228,26.2913,26.307,10300.0
2013-09-17 13:00:00,33.41,33.44,33.4,33.4,7300.0,26.307,26.3306,26.2991,26.2991,7300.0
2013-09-17 13:05:00,33.41,33.41,33.39,33.39,6300.0,26.307,26.307,26.2913,26.2913,6300.0
2013-09-17 13:10:00,33.38,33.39,33.36,33.36,3300.0,26.2834,26.2913,26.2676,26.2676,3300.0
2013-09-17 13:15:00,33.36,33.38,33.35,33.38,8000.0,26.2676,26.2834,26.2598,26.2834,8000.0
2013-09-17 13:20:00,33.37,33.39,33.37,33.39,3600.0,26.2755,26.2913,26.2755,26.2913,3600.0
2013-09-17 13:25:00,33.39,33.4,33.37,33.38,6200.0,26.2913,26.2991,26.2755,26.2834,6200.0
2013-09-17 13:30:00,33.37,33.4,33.37,33.4,8500.0,26.2755,26.2991,26.2755,26.2991,8500.0
2013-09-17 13:35:00,33.41,33.42,33.38,33.38,7900.0,26.307,26.3149,26.2834,26.2834,7900.0
2013-09-17 13:40:00,33.39,33.39,33.36,33.36,4600.0,26.2913,26.2913,26.2676,26.2676,4600.0
2013-09-17 13:45:00,33.37,33.37,33.34,33.35,7900.0,26.2755,26.2755,26.2519,26.2598,7900.0
2013-09-17 13:50:00,33.35,33.36,33.33,33.33,7600.0,26.2598,26.2676,26.244,26.244,7600.0
2013-09-17 13:55:00,33.33,33.34,33.32,33.32,7700.0,26.244,26.2519,26.2361,26.2361,7700.0
2013-09-17 14:00:00,33.33,33.35,33.33,33.35,6800.0,26.244,26.2598,26.244,26.2598,6800.0
2013-09-17 14:05:00,33.35,33.35,33.34,33.34,3700.0,26.2598,26.2598,26.2519,26.2519,3700.0
2013-09-17 14:10:00,33.35,33.35,33.33,33.33,6700.0,26.2598,26.2598,26.244,26.244,6700.0
2013-09-17 14:15:00,33.32,33.32,33.32,33.32,13500.0,26.2361,26.2361,26.2361,26.2361,13500.0
2013-09-17 14:20:00,33.32,33.33,33.32,33.32,3300.0,26.2361,26.244,26.2361,26.2361,3300.0
2013-09-17 14:25:00,33.32,33.34,33.32,33.33,12800.0,26.2361,26.2519,26.2361,26.244,12800.0
2013-09-17 14:30:00,33.34,33.34,33.32,33.32,8600.0,26.2519,26.2519,26.2361,26.2361,8600.0
2013-09-17 14:35:00,33.32,33.33,33.31,33.31,6700.0,26.2361,26.244,26.2283,26.2283,6700.0
2013-09-17 14:40:00,33.31,33.31,33.3,33.3,7000.0,26.2283,26.2283,26.2204,26.2204,7000.0
2013-09-17 14:45:00,33.3,33.31,33.3,33.3,8800.0,26.2204,26.2283,26.2204,26.2204,8800.0
2013-09-17 14:50:00,33.3,33.32,33.29,33.3,27000.0,26.2204,26.2361,26.2125,26.2204,27000.0
2013-09-17 14:55:00,33.3,33.32,33.3,33.3,9700.0,26.2204,26.2361,26.2204,26.2204,9700.0
2013-09-17 15:00:00,33.31,33.32,33.3,33.32,8400.0,26.2283,26.2361,26.2204,26.2361,8400.0
2013-09-17 15:05:00,33.32,33.34,33.32,33.32,12700.0,26.2361,26.2519,26.2361,26.2361,12700.0
2013-09-17 15:10:00,33.32,33.33,33.3,33.31,9100.0,26.2361,26.244,26.2204,26.2283,9100.0
2013-09-17 15:15:00,33.3,33.32,33.3,33.32,10800.0,26.2204,26.2361,26.2204,26.2361,10800.0
2013-09-17 15:20:00,33.32,33.32,33.31,33.31,4200.0,26.2361,26.2361,26.2283,26.2283,4200.0
2013-09-17 15:25:00,33.32,33.32,33.29,33.29,10400.0,26.2361,26.2361,26.2125,26.2125,10400.0
2013-09-17 15:30:00,33.3,33.3,33.27,33.28,12700.0,26.2204,26.2204,26.1968,26.2046,12700.0
2013-09-17 15:35:00,33.28,33.3,33.28,33.3,18400.0,26.2046,26.2204,26.2046,26.2204,18400.0
2013-09-17 15:40:00,33.3,33.32,33.3,33.31,13000.0,26.2204,26.2361,26.2204,26.2283,13000.0
2013-09-17 15:45:00,33.32,33.33,33.31,33.33,25100.0,26.2361,26.244,26.2283,26.244,25100.0
2013-09-17 15:50:00,33.33,33.33,33.31,33.32,17600.0,26.244,26.244,26.2283,26.2361,17600.0
2013-09-17 15:55:00,33.32,33.35,33.31,33.35,43400.0,26.2361,26.2598,26.2283,26.2598,43400.0
2013-09-18 09:30:00,33.35,33.4,33.32,33.33,6800.0,26.2598,26.2991,26.2361,26.244,6800.0
2013-09-18 09:35:00,33.34,33.34,33.25,33.26,7900.0,26.2519,26.2519,26.181,26.1889,7900.0
2013-09-18 09:40:00,33.26,33.26,33.23,33.23,4500.0,26.1889,26.1889,26.1653,26.1653,4500.0
2013-09-18 09:45:00,33.24,33.3,33.24,33.3,9500.0,26.1732,26.2204,26.1732,26.2204,9500.0
2013-09-18 09:50:00,33.31,33.37,33.31,33.37,8000.0,26.2283,26.2755,26.2283,26.2755,8000.0
2013-09-18 09:55:00,33.37,33.37,33.34,33.34,6600.0,26.2755,26.2755,26.2519,26.2519,6600.0
2013-09-18 10:00:00,33.34,33.35,33.33,33.33,8300.0,26.2519,26.2598,26.244,26.244,8300.0
2013-09-18 10:05:00,33.33,33.37,33.33,33.35,7000.0,26.244,26.2755,26.244,26.2598,7000.0
2013-09-18 10:10:00,33.35,33.36,33.33,33.34,7000.0,26.2598,26.2676,26.244,26.2519,7000.0
2013-09-18 10:15:00,33.34,33.34,33.31,33.31,9300.0,26.2519,26.2519,26.2283,26.2283,9300.0
2013-09-18 10:20:00,33.3,33.3,33.26,33.28,8100.0,26.2204,26.2204,26.1889,26.2046,8100.0
2013-09-18 10:25:00,33.27,33.27,33.23,33.24,11200.0,26.1968,26.1968,26.1653,26.1732,11200.0
2013-09-18 10:30:00,33.25,33.25,33.19,33.24,9200.0,26.181,26.181,26.1338,26.1732,9200.0
2013-09-18 10:35:00,33.24,33.24,33.22,33.23,7600.0,26.1732,26.1732,26.1574,26.1653,7600.0
2013-09-18 10:40:00,33.23,33.23,33.2,33.2,6600.0,26.1653,26.1653,26.1417,26.1417,6600.0
2013-09-18 10:45:00,33.21,33.23,33.21,33.21,5200.0,26.1495,26.1653,26.1495,26.1495,5200.0
2013-09-18 10:50:00,33.22,33.28,33.22,33.27,6200.0,26.1574,26.2046,26.1574,26.1968,6200.0
2013-09-18 10:55:00,33.28,33.3,33.27,33.29,4800.0,26.2046,26.2204,26.1968,26.2125,4800.0
2013-09-18 11:00:00,33.28,33.3,33.28,33.3,3100.0,26.2046,26.2204,26.2046,26.2204,3100.0
2013-09-18 11:05:00,33.3,33.3,33.28,33.29,2400.0,26.2204,26.2204,26.2046,26.2125,2400.0
2013-09-18 11:10:00,33.3,33.31,33.27,33.27,9300.0,26.2204,26.2283,26.1968,26.1968,9300.0
2013-09-18 11:15:00,33.26,33.26,33.24,33.25,5000.0,26.1889,26.1889,26.1732,26.181,5000.0
2013-09-18 11:20:00,33.26,33.29,33.26,33.29,3800.0,26.1889,26.2125,26.1889,26.2125,3800.0
2013-09-18 11:25:00,33.3,33.31,33.29,33.3,4900.0,26.2204,26.2283,26.2125,26.2204,4900.0
2013-09-18 11:30:00,33.3,33.3,33.27,33.29,5100.0,26.2204,26.2204,26.1968,26.2125,5100.0
2013-09-18 11:35:00,33.3,33.31,33.27,33.27,5600.0,26.2204,26.2283,26.1968,26.1968,5600.0
2013-09-18 11:40:00,33.27,33.28,33.26,33.28,7600.0,26.1968,26.2046,26.1889,26.2046,7600.0
2013-09-18 11:45:00,33.28,33.29,33.27,33.29,3400.0,26.2046,26.2125,26.1968,26.2125,3400.0
2013-09-18 11:50:00,33.28,33.28,33.26,33.27,5200.0,26.2046,26.2046,26.1889,26.1968,5200.0
2013-09-18 11:55:00,33.27,33.27,33.25,33.25,3400.0,26.1968,26.1968,26.181,26.181,3400.0
2013-09-18 12:00:00,33.24,33.26,33.22,33.25,8100.0,26.1732,26.1889,26.1574,26.181,8100.0
2013-09-18 12:05:00,33.26,33.27,33.24,33.24,4100.0,26.1889,26.1968,26.1732,26.1732,4100.0
2013-09-18 12:10:00,33.24,33.25,33.2,33.21,7600.0,26.1732,26.181,26.1417,26.1495,7600.0
2013-09-18 12:15:00,33.21,33.22,33.21,33.21,1400.0,26.1495,26.1574,26.1495,26.1495,1400.0
2013-09-18 12:20:00,33.21,33.26,33.2,33.26,11700.0,26.1495,26.1889,26.1417,26.1889,11700.0
2013-09-18 12:25:00,33.27,33.27,33.25,33.26,3300.0,26.1968,26.1968,26.181,26.1889,3300.0
2013-09-18 12:30:00,33.26,33.26,33.24,33.25,7200.0,26.1889,26.1889,26.1732,26.181,7200.0
2013-09-18 12:35:00,33.24,33.25,33.24,33.25,1600.0,26.1732,26.181,26.1732,26.181,1600.0
2013-09-18 12:40:00,33.24,33.26,33.24,33.26,5200.0,26.1732,26.1889,26.1732,26.1889,5200.0
2013-09-18 12:45:00,33.25,33.29,33.25,33.29,4400.0,26.181,26.2125,26.181,26.2125,4400.0
2013-09-18 12:50:00,33.29,33.31,33.29,33.3,5200.0,26.2125,26.2283,26.2125,26.2204,5200.0
2013-09-18 12:55:00,33.29,33.3,33.27,33.27,5000.0,26.2125,26.2204,26.1968,26.1968,5000.0
2013-09-18 13:00:00,33.28,33.32,33.28,33.32,9000.0,26.2046,26.2361,26.2046,26.2361,9000.0
2013-09-18 13:05:00,33.33,33.34,33.32,33.32,5600.0,26.244,26.2519,26.2361,26.2361,5600.0
2013-09-18 13:10:00,33.31,33.32,33.31,33.31,1700.0,26.2283,26.2361,26.2283,26.2283,1700.0
2013-09-18 13:15:00,33.32,33.34,33.32,33.34,5300.0,26.2361,26.2519,26.2361,26.2519,5300.0
2013-09-18 13:20:00,33.34,33.36,33.33,33.35,7800.0,26.2519,26.2676,26.244,26.2598,7800.0
2013-09-18 13:25:00,33.36,33.38,33.35,33.37,4600.0,26.2676,26.2834,26.2598,26.2755,4600.0
2013-09-18 13:30:00,33.36,33.37,33.36,33.37,4700.0,26.2676,26.2755,26.2676,26.2755,4700.0
2013-09-18 13:35:00,33.37,33.37,33.36,33.36,2600.0,26.2755,26.2755,26.2676,26.2676,2600.0
2013-09-18 13:40:00,33.37,33.38,33.36,33.37,5200.0,26.2755,26.2834,26.2676,26.2755,5200.0
2013-09-18 13:45:00,33.37,33.37,33.36,33.37,4800.0,26.2755,26.2755,26.2676,26.2755,4800.0
2013-09-18 13:50:00,33.37,33.37,33.35,33.35,4900.0,26.2755,26.2755,26.2598,26.2598,4900.0
2013-09-18 13:55:00,33.34,33.35,33.29,33.29,11900.0,26.2519,26.2598,26.2125,26.2125,11900.0
2013-09-18 14:00:00,33.31,33.67,33.31,33.58,35500.0,26.2283,26.5117,26.2283,26.4409,35500.0
2013-09-18 14:05:00,33.58,33.64,33.57,33.62,14600.0,26.4409,26.4881,26.433,26.4724,14600.0
2013-09-18 14:10:00,33.61,33.76,33.61,33.72,18700.0,26.4645,26.5826,26.4645,26.5511,18700.0
2013-09-18 14:15:00,33.72,33.75,33.67,33.7,11000.0,26.5511,26.5747,26.5117,26.5354,11000.0
2013-09-18 14:20:00,33.69,33.77,33.69,33.75,22800.0,26.5275,26.5905,26.5275,26.5747,22800.0
2013-09-18 14:25:00,33.75,33.76,33.66,33.69,17900.0,26.5747,26.5826,26.5039,26.5275,17900.0
2013-09-18 14:30:00,33.68,33.7,33.63,33.65,9400.0,26.5196,26.5354,26.4802,26.496,9400.0
2013-09-18 14:35:00,33.66,33.73,33.66,33.72,25400.0,26.5039,26.559,26.5039,26.5511,25400.0
2013-09-18 14:40:00,33.73,33.77,33.72,33.75,20500.0,26.559,26.5905,26.5511,26.5747,20500.0
2013-09-18 14:45:00,33.75,33.8,33.75,33.79,12600.0,26.5747,26.6141,26.5747,26.6062,12600.0
2013-09-18 14:50:00,33.78,33.81,33.77,33.8,9800.0,26.5983,26.622,26.5905,26.6141,9800.0
2013-09-18 14:55:00,33.81,33.87,33.8,33.87,14700.0,26.622,26.6692,26.6141,26.6692,14700.0
2013-09-18 15:00:00,33.87,33.9,33.84,33.9,35000.0,26.6692,26.6928,26.6456,26.6928,35000.0
2013-09-18 15:05:00,33.89,33.9,33.87,33.88,7600.0,26.685,26.6928,26.6692,26.6771,7600.0
2013-09-18 15:10:00,33.87,33.9,33.86,33.88,23600.0,26.6692,26.6928,26.6613,26.6771,23600.0
2013-09-18 15:15:00,33.87,33.9,33.87,33.89,15300.0,26.6692,26.6928,26.6692,26.685,15300.0
2013-09-18 15:20:00,33.88,33.91,33.87,33.9,48200.0,26.6771,26.7007,26.6692,26.6928,48200.0
2013-09-18 15:25:00,33.9,33.92,33.88,33.88,23700.0,26.6928,26.7086,26.6771,26.6771,23700.0
2013-09-18 15:30:00,33.89,33.9,33.86,33.89,48500.0,26.685,26.6928,26.6613,26.685,48500.0
2013-09-18 15:35:00,33.9,33.91,33.87,33.91,18600.0,26.6928,26.7007,26.6692,26.7007,18600.0
2013-09-18 15:40:00,33.9,33.91,33.9,33.91,11600.0,26.6928,26.7007,26.6928,26.7007,11600.0
2013-09-18 15:45:00,33.91,33.92,33.88,33.88,48600.0,26.7007,26.7086,26.6771,26.6771,48600.0
2013-09-18 15:50:00,33.89,33.92,33.84,33.84,56500.0,26.685,26.7086,26.6456,26.6456,56500.0
2013-09-18 15:55:00,33.84,33.93,33.84,33.93,86400.0,26.6456,26.7165,26.6456,26.7165,86400.0
2013-09-19 09:30:00,34.0,34.08,33.93,34.07,15300.0,26.7716,26.8346,26.7165,26.8267,15300.0
2013-09-19 09:35:00,34.08,34.13,34.01,34.01,28700.0,26.8346,26.8739,26.7794,26.7794,28700.0
2013-09-19 09:40:00,34.01,34.05,33.99,34.03,11700.0,26.7794,26.8109,26.7637,26.7952,11700.0
2013-09-19 09:45:00,34.03,34.05,34.0,34.02,13200.0,26.7952,26.8109,26.7716,26.7873,13200.0
2013-09-19 09:50:00,34.01,34.03,33.99,33.99,9300.0,26.7794,26.7952,26.7637,26.7637,9300.0
2013-09-19 09:55:00,33.99,34.01,33.98,34.0,17700.0,26.7637,26.7794,26.7558,26.7716,17700.0
2013-09-19 10:00:00,34.0,34.09,34.0,34.04,17400.0,26.7716,26.8424,26.7716,26.8031,17400.0
2013-09-19 10:05:00,34.05,34.06,34.01,34.03,28500.0,26.8109,26.8188,26.7794,26.7952,28500.0
2013-09-19 10:10:00,34.03,34.1,34.03,34.07,10000.0,26.7952,26.8503,26.7952,26.8267,10000.0
2013-09-19 10:15:00,34.07,34.07,34.04,34.06,20500.0,26.8267,26.8267,26.8031,26.8188,20500.0
2013-09-19 10:20:00,34.07,34.11,34.07,34.11,19900.0,26.8267,26.8582,26.8267,26.8582,19900.0
2013-09-19 10:25:00,34.12,34.12,34.08,34.08,13500.0,26.8661,26.8661,26.8346,26.8346,13500.0
2013-09-19 10:30:00,34.09,34.09,34.05,34.05,8700.0,26.8424,26.8424,26.8109,26.8109,8700.0
2013-09-19 10:35:00,34.05,34.05,34.01,34.05,10400.0,26.8109,26.8109,26.7794,26.8109,10400.0
2013-09-19 10:40:00,34.06,34.1,34.05,34.08,10700.0,26.8188,26.8503,26.8109,26.8346,10700.0
2013-09-19 10:45:00,34.09,34.11,34.09,34.11,19900.0,26.8424,26.8582,26.8424,26.8582,19900.0
2013-09-19 10:50:00,34.1,34.11,34.1,34.11,13700.0,26.8503,26.8582,26.8503,26.8582,13700.0
2013-09-19 10:55:00,34.11,34.12,34.08,34.12,10100.0,26.8582,26.8661,26.8346,26.8661,10100.0
2013-09-19 11:00:00,34.13,34.16,34.12,34.16,10600.0,26.8739,26.8976,26.8661,26.8976,10600.0
2013-09-19 11:05:00,34.16,34.16,34.09,34.1,10900.0,26.8976,26.8976,26.8424,26.8503,10900.0
2013-09-19 11:10:00,34.1,34.1,34.0,34.02,7900.0,26.8503,26.8503,26.7716,26.7873,7900.0
2013-09-19 11:15:00,34.01,34.09,34.0,34.09,12100.0,26.7794,26.8424,26.7716,26.8424,12100.0
2013-09-19 11:20:00,34.09,34.11,34.05,34.05,12100.0,26.8424,26.8582,26.8109,26.8109,12100.0
2013-09-19 11:25:00,34.05,34.06,34.02,34.05,19500.0,26.8109,26.8188,26.7873,26.8109,19500.0
2013-09-19 11:30:00,34.06,34.08,34.04,34.07,32600.0,26.8188,26.8346,26.8031,26.8267,32600.0
2013-09-19 11:35:00,34.07,34.1,34.07,34.09,14600.0,26.8267,26.8503,26.8267,26.8424,14600.0
2013-09-19 11:40:00,34.09,34.12,34.08,34.09,13700.0,26.8424,26.8661,26.8346,26.8424,13700.0
2013-09-19 11:45:00,34.08,34.11,34.08,34.09,8300.0,26.8346,26.8582,26.8346,26.8424,8300.0
2013-09-19 11:50:00,34.1,34.12,34.08,34.12,10600.0,26.8503,26.8661,26.8346,26.8661,10600.0
2013-09-19 11:55:00,34.11,34.13,34.1,34.13,14700.0,26.8582,26.8739,26.8503,26.8739,14700.0
2013-09-19 12:00:00,34.13,34.18,34.11,34.17,14200.0,26.8739,26.9133,26.8582,26.9054,14200.0
2013-09-19 12:05:00,34.18,34.2,34.17,34.17,14700.0,26.9133,26.9291,26.9054,26.9054,14700.0
2013-09-19 12:10:00,34.17,34.17,34.14,34.16,9500.0,26.9054,26.9054,26.8818,26.8976,9500.0
2013-09-19 12:15:00,34.16,34.17,34.15,34.16,12700.0,26.8976,26.9054,26.8897,26.8976,12700.0
2013-09-19 12:20:00,34.16,34.18,34.15,34.16,27800.0,26.8976,26.9133,26.8897,26.8976,27800.0
2013-09-19 12:25:00,34.17,34.19,34.15,34.19,17400.0,26.9054,26.9212,26.8897,26.9212,17400.0
2013-09-19 12:30:00,34.18,34.19,34.17,34.18,5300.0,26.9133,26.9212,26.9054,26.9133,5300.0
2013-09-19 12:35:00,34.18,34.19,34.17,34.18,13500.0,26.9133,26.9212,26.9054,26.9133,13500.0
2013-09-19 12:40:00,34.17,34.19,34.14,34.14,9200.0,26.9054,26.9212,26.8818,26.8818,9200.0
2013-09-19 12:45:00,34.13,34.17,34.11,34.17,21200.0,26.8739,26.9054,26.8582,26.9054,21200.0
2013-09-19 12:50:00,34.16,34.17,34.15,34.16,14500.0,26.8976,26.9054,26.8897,26.8976,14500.0
2013-09-19 12:55:00,34.15,34.15,34.12,34.12,11200.0,26.8897,26.8897,26.8661,26.8661,11200.0
2013-09-19 13:00:00,34.12,34.16,34.12,34.12,28800.0,26.8661,26.8976,26.8661,26.8661,28800.0
2013-09-19 13:05:00,34.12,34.13,34.07,34.09,12400.0,26.8661,26.8739,26.8267,26.8424,12400.0
2013-09-19 13:10:00,34.09,34.11,34.07,34.11,13900.0,26.8424,26.8582,26.8267,26.8582,13900.0
2013-09-19 13:15:00,34.11,34.12,34.1,34.1,14600.0,26.8582,26.8661,26.8503,26.8503,14600.0
2013-09-19 13:20:00,34.11,34.12,34.11,34.12,7100.0,26.8582,26.8661,26.8582,26.8661,7100.0
2013-09-19 13:25:00,34.12,34.14,34.11,34.13,14300.0,26.8661,26.8818,26.8582,26.8739,14300.0
2013-09-19 13:30:00,34.13,34.13,34.08,34.08,57800.0,26.8739,26.8739,26.8346,26.8346,57800.0
2013-09-19 13:35:00,34.08,34.08,34.06,34.07,7600.0,26.8346,26.8346,26.8188,26.8267,7600.0
2013-09-19 13:40:00,34.07,34.08,34.0,34.0,25400.0,26.8267,26.8346,26.7716,26.7716,25400.0
2013-09-19 13:45:00,34.0,34.01,33.98,34.0,35500.0,26.7716,26.7794,26.7558,26.7716,35500.0
2013-09-19 13:50:00,34.0,34.05,33.99,34.05,102200.0,26.7716,26.8109,26.7637,26.8109,102200.0
2013-09-19 13:55:00,34.05,34.09,34.04,34.08,21200.0,26.8109,26.8424,26.8031,26.8346,21200.0
2013-09-19 14:00:00,34.08,34.1,34.08,34.09,19000.0,26.8346,26.8503,26.8346,26.8424,19000.0
2013-09-19 14:05:00,34.09,34.12,34.08,34.11,12500.0,26.8424,26.8661,26.8346,26.8582,12500.0
2013-09-19 14:10:00,34.12,34.16,34.12,34.16,12400.0,26.8661,26.8976,26.8661,26.8976,12400.0
2013-09-19 14:15:00,34.15,34.18,34.15,34.18,11600.0,26.8897,26.9133,26.8897,26.9133,11600.0
2013-09-19 14:20:00,34.17,34.18,34.09,34.1,27200.0,26.9054,26.9133,26.8424,26.8503,27200.0
2013-09-19 14:25:00,34.1,34.1,34.06,34.07,13600.0,26.8503,26.8503,26.8188,26.8267,13600.0
2013-09-19 14:30:00,34.06,34.07,34.02,34.05,9600.0,26.8188,26.8267,26.7873,26.8109,9600.0
2013-09-19 14:35:00,34.05,34.08,34.03,34.08,24100.0,26.8109,26.8346,26.7952,26.8346,24100.0
2013-09-19 14:40:00,34.08,34.12,34.08,34.08,19100.0,26.8346,26.8661,26.8346,26.8346,19100.0
2013-09-19 14:45:00,34.08,34.09,34.05,34.07,11200.0,26.8346,26.8424,26.8109,26.8267,11200.0
2013-09-19 14:50:00,34.08,34.08,34.05,34.06,6300.0,26.8346,26.8346,26.8109,26.8188,6300.0
2013-09-19 14:55:00,34.05,34.12,34.05,34.12,22200.0,26.8109,26.8661,26.8109,26.8661,22200.0
2013-09-19 15:00:00,34.1,34.12,34.1,34.11,5500.0,26.8503,26.8661,26.8503,26.8582,5500.0
2013-09-19 15:05:00,34.12,34.12,34.07,34.09,27900.0,26.8661,26.8661,26.8267,26.8424,27900.0
2013-09-19 15:10:00,34.09,34.11,34.05,34.1,16900.0,26.8424,26.8582,26.8109,26.8503,16900.0
2013-09-19 15:15:00,34.1,34.13,34.09,34.09,19400.0,26.8503,26.8739,26.8424,26.8424,19400.0
2013-09-19 15:20:00,34.09,34.1,34.08,34.09,13300.0,26.8424,26.8503,26.8346,26.8424,13300.0
2013-09-19 15:25:00,34.09,34.1,34.05,34.07,20700.0,26.8424,26.8503,26.8109,26.8267,20700.0
2013-09-19 15:30:00,34.07,34.08,34.02,34.02,21400.0,26.8267,26.8346,26.7873,26.7873,21400.0
2013-09-19 15:35:00,34.02,34.07,34.01,34.07,23400.0,26.7873,26.8267,26.7794,26.8267,23400.0
2013-09-19 15:40:00,34.07,34.09,34.06,34.08,29400.0,26.8267,26.8424,26.8188,26.8346,29400.0
2013-09-19 15:45:00,34.07,34.08,34.05,34.05,32100.0,26.8267,26.8346,26.8109,26.8109,32100.0
2013-09-19 15:50:00,34.05,34.06,34.05,34.05,17800.0,26.8109,26.8188,26.8109,26.8109,17800.0
2013-09-19 15:55:00,34.05,34.06,34.05,34.05,69600.0,26.8109,26.8188,26.8109,26.8109,69600.0
2013-09-20 09:30:00,34.09,34.13,34.05,34.12,280000.0,26.8424,26.8739,26.8109,26.8661,280000.0
2013-09-20 09:35:00,34.12,34.14,34.1,34.13,18600.0,26.8661,26.8818,26.8503,26.8739,18600.0
2013-09-20 09:40:00,34.13,34.13,34.02,34.1,28500.0,26.8739,26.8739,26.7873,26.8503,28500.0
2013-09-20 09:45:00,34.09,34.12,34.08,34.08,61000.0,26.8424,26.8661,26.8346,26.8346,61000.0
2013-09-20 09:50:00,34.09,34.13,34.08,34.11,11700.0,26.8424,26.8739,26.8346,26.8582,11700.0
2013-09-20 09:55:00,34.1,34.11,34.05,34.07,13100.0,26.8503,26.8582,26.8109,26.8267,13100.0
2013-09-20 10:00:00,34.07,34.07,34.03,34.03,3700.0,26.8267,26.8267,26.7952,26.7952,3700.0
2013-09-20 10:05:00,34.03,34.03,33.97,34.03,22100.0,26.7952,26.7952,26.748,26.7952,22100.0
2013-09-20 10:10:00,34.02,34.02,33.96,34.02,8800.0,26.7873,26.7873,26.7401,26.7873,8800.0
2013-09-20 10:15:00,34.02,34.05,34.01,34.01,14900.0,26.7873,26.8109,26.7794,26.7794,14900.0
2013-09-20 10:20:00,34.01,34.04,34.0,34.04,11800.0,26.7794,26.8031,26.7716,26.8031,11800.0
2013-09-20 10:25:00,34.04,34.05,34.02,34.02,8100.0,26.8031,26.8109,26.7873,26.7873,8100.0
2013-09-20 10:30:00,34.02,34.02,34.0,34.01,8800.0,26.7873,26.7873,26.7716,26.7794,8800.0
2013-09-20 10:35:00,34.01,34.03,34.0,34.02,14900.0,26.7794,26.7952,26.7716,26.7873,14900.0
2013-09-20 10:40:00,34.02,34.06,34.02,34.02,12000.0,26.7873,26.8188,26.7873,26.7873,12000.0
2013-09-20 10:45:00,34.02,34.05,34.0,34.05,16500.0,26.7873,26.8109,26.7716,26.8109,16500.0
2013-09-20 10:50:00,34.04,34.05,34.0,34.05,22900.0,26.8031,26.8109,26.7716,26.8109,22900.0
2013-09-20 10:55:00,34.05,34.08,34.04,34.08,8700.0,26.8109,26.8346,26.8031,26.8346,8700.0
2013-09-20 11:00:00,34.07,34.09,34.07,34.07,9200.0,26.8267,26.8424,26.8267,26.8267,9200.0
2013-09-20 11:05:00,34.06,34.08,34.05,34.08,10800.0,26.8188,26.8346,26.8109,26.8346,10800.0
2013-09-20 11:10:00,34.07,34.08,34.02,34.02,14000.0,26.8267,26.8346,26.7873,26.7873,14000.0
2013-09-20 11:15:00,34.02,34.07,34.02,34.07,9500.0,26.7873,26.8267,26.7873,26.8267,9500.0
2013-09-20 11:20:00,34.07,34.08,34.04,34.05,18600.0,26.8267,26.8346,26.8031,26.8109,18600.0
2013-09-20 11:25:00,34.06,34.08,34.02,34.02,8100.0,26.8188,26.8346,26.7873,26.7873,8100.0
2013-09-20 11:30:00,34.02,34.06,34.02,34.02,15800.0,26.7873,26.8188,26.7873,26.7873,15800.0
2013-09-20 11:35:00,34.01,34.02,33.97,33.99,10800.0,26.7794,26.7873,26.748,26.7637,10800.0
2013-09-20 11:40:00,33.98,34.02,33.98,34.02,13700.0,26.7558,26.7873,26.7558,26.7873,13700.0
2013-09-20 11:45:00,34.02,34.05,34.02,34.04,6100.0,26.7873,26.8109,26.7873,26.8031,6100.0
2013-09-20 11:50:00,34.04,34.04,34.02,34.02,9700.0,26.8031,26.8031,26.7873,26.7873,9700.0
2013-09-20 11:55:00,34.02,34.04,34.01,34.01,36900.0,26.7873,26.8031,26.7794,26.7794,36900.0
2013-09-20 12:00:00,34.02,34.08,34.01,34.05,21100.0,26.7873,26.8346,26.7794,26.8109,21100.0
2013-09-20 12:05:00,34.04,34.05,34.02,34.02,6300.0,26.8031,26.8109,26.7873,26.7873,6300.0
2013-09-20 12:10:00,34.02,34.05,34.02,34.05,54100.0,26.7873,26.8109,26.7873,26.8109,54100.0
2013-09-20 12:15:00,34.05,34.05,34.03,34.03,10800.0,26.8109,26.8109,26.7952,26.7952,10800.0
2013-09-20 12:20:00,34.03,34.06,34.02,34.03,17400.0,26.7952,26.8188,26.7873,26.7952,17400.0
2013-09-20 12:25:00,34.03,34.07,34.03,34.04,12400.0,26.7952,26.8267,26.7952,26.8031,12400.0
2013-09-20 12:30:00,34.04,34.07,34.02,34.07,455800.0,26.8031,26.8267,26.7873,26.8267,455800.0
2013-09-20 12:35:00,34.07,34.11,34.07,34.08,14000.0,26.8267,26.8582,26.8267,26.8346,14000.0
2013-09-20 12:40:00,34.09,34.13,34.07,34.13,8000.0,26.8424,26.8739,26.8267,26.8739,8000.0
2013-09-20 12:45:00,34.13,34.15,34.1,34.11,8800.0,26.8739,26.8897,26.8503,26.8582,8800.0
2013-09-20 12:50:00,34.1,34.1,34.05,34.05,8400.0,26.8503,26.8503,26.8109,26.8109,8400.0
2013-09-20 12:55:00,34.05,34.08,34.05,34.06,9600.0,26.8109,26.8346,26.8109,26.8188,9600.0
2013-09-20 13:00:00,34.06,34.07,34.03,34.06,7500.0,26.8188,26.8267,26.7952,26.8188,7500.0
2013-09-20 13:05:00,34.05,34.06,34.02,34.02,7800.0,26.8109,26.8188,26.7873,26.7873,7800.0
2013-09-20 13:10:00,34.03,34.03,33.98,33.99,14500.0,26.7952,26.7952,26.7558,26.7637,14500.0
2013-09-20 13:15:00,33.99,33.99,33.92,33.95,11100.0,26.7637,26.7637,26.7086,26.7322,11100.0
2013-09-20 13:20:00,33.96,33.96,33.91,33.92,7800.0,26.7401,26.7401,26.7007,26.7086,7800.0
2013-09-20 13:25:00,33.91,33.95,33.91,33.95,8000.0,26.7007,26.7322,26.7007,26.7322,8000.0
2013-09-20 13:30:00,33.94,33.98,33.94,33.98,5500.0,26.7243,26.7558,26.7243,26.7558,5500.0
2013-09-20 13:35:00,33.98,34.0,33.95,33.95,8800.0,26.7558,26.7716,26.7322,26.7322,8800.0
2013-09-20 13:40:00,33.95,33.95,33.93,33.94,9800.0,26.7322,26.7322,26.7165,26.7243,9800.0
2013-09-20 13:45:00,33.94,33.96,33.94,33.94,6100.0,26.7243,26.7401,26.7243,26.7243,6100.0
2013-09-20 13:50:00,33.95,33.99,33.95,33.98,11300.0,26.7322,26.7637,26.7322,26.7558,11300.0
2013-09-20 13:55:00,33.98,33.99,33.94,33.94,11100.0,26.7558,26.7637,26.7243,26.7243,11100.0
2013-09-20 14:00:00,33.94,33.96,33.93,33.94,13900.0,26.7243,26.7401,26.7165,26.7243,13900.0
2013-09-20 14:05:00,33.94,33.97,33.94,33.95,8100.0,26.7243,26.748,26.7243,26.7322,8100.0
2013-09-20 14:10:00,33.96,33.98,33.95,33.98,5100.0,26.7401,26.7558,26.7322,26.7558,5100.0
2013-09-20 14:15:00,33.98,33.99,33.97,33.99,10400.0,26.7558,26.7637,26.748,26.7637,10400.0
2013-09-20 14:20:00,33.99,34.05,33.99,34.05,7500.0,26.7637,26.8109,26.7637,26.8109,7500.0
2013-09-20 14:25:00,34.05,34.07,34.04,34.05,15000.0,26.8109,26.8267,26.8031,26.8109,15000.0
2013-09-20 14:30:00,34.05,34.05,34.03,34.04,10800.0,26.8109,26.8109,26.7952,26.8031,10800.0
2013-09-20 14:35:00,34.04,34.04,34.0,34.02,12200.0,26.8031,26.8031,26.7716,26.7873,12200.0
2013-09-20 14:40:00,34.02,34.04,34.01,34.03,14000.0,26.7873,26.8031,26.7794,26.7952,14000.0
2013-09-20 14:45:00,34.03,34.09,34.02,34.09,12100.0,26.7952,26.8424,26.7873,26.8424,12100.0
2013-09-20 14:50:00,34.09,34.1,34.03,34.03,22500.0,26.8424,26.8503,26.7952,26.7952,22500.0
2013-09-20 14:55:00,34.03,34.03,33.98,33.98,20000.0,26.7952,26.7952,26.7558,26.7558,20000.0
2013-09-20 15:00:00,33.99,34.0,33.95,33.95,9800.0,26.7637,26.7716,26.7322,26.7322,9800.0
2013-09-20 15:05:00,33.95,33.96,33.93,33.94,17100.0,26.7322,26.7401,26.7165,26.7243,17100.0
2013-09-20 15:10:00,33.94,33.94,33.91,33.91,13400.0,26.7243,26.7243,26.7007,26.7007,13400.0
2013-09-20 15:15:00,33.92,33.93,33.91,33.93,20300.0,26.7086,26.7165,26.7007,26.7165,20300.0
2013-09-20 15:20:00,33.91,33.92,33.84,33.84,26400.0,26.7007,26.7086,26.6456,26.6456,26400.0
2013-09-20 15:25:00,33.84,33.89,33.84,33.86,28000.0,26.6456,26.685,26.6456,26.6613,28000.0
2013-09-20 15:30:00,33.86,33.9,33.84,33.87,35700.0,26.6613,26.6928,26.6456,26.6692,35700.0
2013-09-20 15:35:00,33.87,33.93,33.86,33.9,37100.0,26.6692,26.7165,26.6613,26.6928,37100.0
2013-09-20 15:40:00,33.9,33.95,33.89,33.95,53500.0,26.6928,26.7322,26.685,26.7322,53500.0
2013-09-20 15:45:00,33.95,33.98,33.88,33.95,106900.0,26.7322,26.7558,26.6771,26.7322,106900.0
2013-09-20 15:50:00,33.94,34.03,33.94,34.01,102800.0,26.7243,26.7952,26.7243,26.7794,102800.0
2013-09-20 15:55:00,34.01,34.16,34.01,34.11,747100.0,26.7794,26.8976,26.7794,26.8582,747100.0
2013-09-23 09:30:00,34.08,34.2,34.07,34.15,22900.0,26.8346,26.9291,26.8267,26.8897,22900.0
2013-09-23 09:35:00,34.15,34.18,34.1,34.18,23300.0,26.8897,26.9133,26.8503,26.9133,23300.0
2013-09-23 09:40:00,34.17,34.18,34.14,34.16,19800.0,26.9054,26.9133,26.8818,26.8976,19800.0
2013-09-23 09:45:00,34.16,34.19,34.16,34.18,14700.0,26.8976,26.9212,26.8976,26.9133,14700.0
2013-09-23 09:50:00,34.17,34.18,34.15,34.18,14500.0,26.9054,26.9133,26.8897,26.9133,14500.0
2013-09-23 09:55:00,34.17,34.18,34.14,34.17,22000.0,26.9054,26.9133,26.8818,26.9054,22000.0
2013-09-23 10:00:00,34.18,34.28,34.18,34.26,12000.0,26.9133,26.992,26.9133,26.9763,12000.0
2013-09-23 10:05:00,34.27,34.28,34.22,34.28,16000.0,26.9842,26.992,26.9448,26.992,16000.0
2013-09-23 10:10:00,34.27,34.29,34.23,34.23,8600.0,26.9842,26.9999,26.9527,26.9527,8600.0
2013-09-23 10:15:00,34.23,34.26,34.23,34.23,10800.0,26.9527,26.9763,26.9527,26.9527,10800.0
2013-09-23 10:20:00,34.23,34.23,34.18,34.19,9800.0,26.9527,26.9527,26.9133,26.9212,9800.0
2013-09-23 10:25:00,34.19,34.21,34.15,34.16,13400.0,26.9212,26.9369,26.8897,26.8976,13400.0
2013-09-23 10:30:00,34.15,34.16,34.13,34.15,8600.0,26.8897,26.8976,26.8739,26.8897,8600.0
2013-09-23 10:35:00,34.14,34.15,34.09,34.11,5200.0,26.8818,26.8897,26.8424,26.8582,5200.0
2013-09-23 10:40:00,34.11,34.14,34.1,34.14,8700.0,26.8582,26.8818,26.8503,26.8818,8700.0
2013-09-23 10:45:00,34.14,34.14,34.1,34.11,13500.0,26.8818,26.8818,26.8503,26.8582,13500.0
2013-09-23 10:50:00,34.11,34.11,34.07,34.08,11000.0,26.8582,26.8582,26.8267,26.8346,11000.0
2013-09-23 10:55:00,34.08,34.09,34.03,34.04,10800.0,26.8346,26.8424,26.7952,26.8031,10800.0
2013-09-23 11:00:00,34.03,34.05,34.01,34.03,17700.0,26.7952,26.8109,26.7794,26.7952,17700.0
2013-09-23 11:05:00,34.02,34.04,33.99,33.99,10500.0,26.7873,26.8031,26.7637,26.7637,10500.0
2013-09-23 11:10:00,33.98,33.98,33.93,33.94,18100.0,26.7558,26.7558,26.7165,26.7243,18100.0
2013-09-23 11:15:00,33.94,33.96,33.93,33.93,13500.0,26.7243,26.7401,26.7165,26.7165,13500.0
2013-09-23 11:20:00,33.93,33.94,33.91,33.93,12600.0,26.7165,26.7243,26.7007,26.7165,12600.0
2013-09-23 11:25:00,33.94,33.95,33.92,33.95,10300.0,26.7243,26.7322,26.7086,26.7322,10300.0
2013-09-23 11:30:00,33.95,33.98,33.94,33.98,13200.0,26.7322,26.7558,26.7243,26.7558,13200.0
2013-09-23 11:35:00,33.99,34.0,33.96,33.99,9500.0,26.7637,26.7716,26.7401,26.7637,9500.0
2013-09-23 11:40:00,33.99,34.05,33.99,34.04,11700.0,26.7637,26.8109,26.7637,26.8031,11700.0
2013-09-23 11:45:00,34.04,34.05,34.02,34.05,12400.0,26.8031,26.8109,26.7873,26.8109,12400.0
2013-09-23 11:50:00,34.05,34.08,34.03,34.06,14500.0,26.8109,26.8346,26.7952,26.8188,14500.0
2013-09-23 11:55:00,34.07,34.07,34.04,34.05,8200.0,26.8267,26.8267,26.8031,26.8109,8200.0
2013-09-23 12:00:00,34.04,34.09,34.04,34.09,15300.0,26.8031,26.8424,26.8031,26.8424,15300.0
2013-09-23 12:05:00,34.1,34.14,34.1,34.14,13800.0,26.8503,26.8818,26.8503,26.8818,13800.0
2013-09-23 12:10:00,34.15,34.16,34.13,34.14,17100.0,26.8897,26.8976,26.8739,26.8818,17100.0
2013-09-23 12:15:00,34.13,34.14,34.12,34.13,8900.0,26.8739,26.8818,26.8661,26.8739,8900.0
2013-09-23 12:20:00,34.14,34.16,34.13,34.14,7500.0,26.8818,26.8976,26.8739,26.8818,7500.0
2013-09-23 12:25:00,34.14,34.18,34.11,34.16,13200.0,26.8818,26.9133,26.8582,26.8976,13200.0
2013-09-23 12:30:00,34.16,34.16,34.13,34.14,9200.0,26.8976,26.8976,26.8739,26.8818,9200.0
2013-09-23 12:35:00,34.15,34.16,34.13,34.15,6900.0,26.8897,26.8976,26.8739,26.8897,6900.0
2013-09-23 12:40:00,34.16,34.18,34.14,34.15,7800.0,26.8976,26.9133,26.8818,26.8897,7800.0
2013-09-23 12:45:00,34.13,34.14,34.12,34.13,5900.0,26.8739,26.8818,26.8661,26.8739,5900.0
2013-09-23 12:50:00,34.13,34.13,34.08,34.09,9300.0,26.8739,26.8739,26.8346,26.8424,9300.0
2013-09-23 12:55:00,34.09,34.11,34.09,34.11,6500.0,26.8424,26.8582,26.8424,26.8582,6500.0
2013-09-23 13:00:00,34.11,34.12,34.09,34.1,6900.0,26.8582,26.8661,26.8424,26.8503,6900.0
2013-09-23 13:05:00,34.1,34.11,34.05,34.05,7000.0,26.8503,26.8582,26.8109,26.8109,7000.0
2013-09-23 13:10:00,34.05,34.08,34.02,34.04,10800.0,26.8109,26.8346,26.7873,26.8031,10800.0
2013-09-23 13:15:00,34.03,34.03,34.01,34.03,4300.0,26.7952,26.7952,26.7794,26.7952,4300.0
2013-09-23 13:20:00,34.03,34.1,34.02,34.09,12400.0,26.7952,26.8503,26.7873,26.8424,12400.0
2013-09-23 13:25:00,34.1,34.13,34.08,34.1,17400.0,26.8503,26.8739,26.8346,26.8503,17400.0
2013-09-23 13:30:00,34.1,34.1,34.07,34.08,8100.0,26.8503,26.8503,26.8267,26.8346,8100.0
2013-09-23 13:35:00,34.08,34.09,34.02,34.02,9700.0,26.8346,26.8424,26.7873,26.7873,9700.0
2013-09-23 13:40:00,34.03,34.05,34.02,34.03,8100.0,26.7952,26.8109,26.7873,26.7952,8100.0
2013-09-23 13:45:00,34.04,34.07,34.03,34.07,6500.0,26.8031,26.8267,26.7952,26.8267,6500.0
2013-09-23 13:50:00,34.07,34.11,34.06,34.06,11600.0,26.8267,26.8582,26.8188,26.8188,11600.0
2013-09-23 13:55:00,34.07,34.07,34.04,34.04,3800.0,26.8267,26.8267,26.8031,26.8031,3800.0
2013-09-23 14:00:00,34.04,34.05,34.02,34.04,11200.0,26.8031,26.8109,26.7873,26.8031,11200.0
2013-09-23 14:05:00,34.05,34.05,34.02,34.03,7300.0,26.8109,26.8109,26.7873,26.7952,7300.0
2013-09-23 14:10:00,34.04,34.06,34.03,34.05,8900.0,26.8031,26.8188,26.7952,26.8109,8900.0
2013-09-23 14:15:00,34.06,34.06,34.05,34.06,7500.0,26.8188,26.8188,26.8109,26.8188,7500.0
2013-09-23 14:20:00,34.05,34.06,34.03,34.04,10700.0,26.8109,26.8188,26.7952,26.8031,10700.0
2013-09-23 14:25:00,34.04,34.05,34.02,34.03,15500.0,26.8031,26.8109,26.7873,26.7952,15500.0
2013-09-23 14:30:00,34.02,34.04,34.01,34.04,11700.0,26.7873,26.8031,26.7794,26.8031,11700.0
2013-09-23 14:35:00,34.03,34.06,34.03,34.06,6100.0,26.7952,26.8188,26.7952,26.8188,6100.0
2013-09-23 14:40:00,34.05,34.07,34.05,34.07,8200.0,26.8109,26.8267,26.8109,26.8267,8200.0
2013-09-23 14:45:00,34.06,34.07,34.06,34.06,3900.0,26.8188,26.8267,26.8188,26.8188,3900.0
2013-09-23 14:50:00,34.07,34.15,34.07,34.15,28400.0,26.8267,26.8897,26.8267,26.8897,28400.0
2013-09-23 14:55:00,34.14,34.16,34.11,34.12,23300.0,26.8818,26.8976,26.8582,26.8661,23300.0
2013-09-23 15:00:00,34.12,34.12,34.06,34.08,26600.0,26.8661,26.8661,26.8188,26.8346,26600.0
2013-09-23 15:05:00,34.07,34.08,34.05,34.05,12500.0,26.8267,26.8346,26.8109,26.8109,12500.0
2013-09-23 15:10:00,34.05,34.05,34.04,34.04,8700.0,26.8109,26.8109,26.8031,26.8031,8700.0
2013-09-23 15:15:00,34.04,34.07,34.04,34.05,8000.0,26.8031,26.8267,26.8031,26.8109,8000.0
2013-09-23 15:20:00,34.05,34.08,34.03,34.08,25500.0,26.8109,26.8346,26.7952,26.8346,25500.0
2013-09-23 15:25:00,34.07,34.08,34.05,34.05,17700.0,26.8267,26.8346,26.8109,26.8109,17700.0
2013-09-23 15:30:00,34.04,34.13,34.04,34.11,49700.0,26.8031,26.8739,26.8031,26.8582,49700.0
2013-09-23 15:35:00,34.11,34.14,34.1,34.14,32600.0,26.8582,26.8818,26.8503,26.8818,32600.0
2013-09-23 15:40:00,34.14,34.15,34.12,34.12,37200.0,26.8818,26.8897,26.8661,26.8661,37200.0
2013-09-23 15:45:00,34.12,34.13,34.1,34.11,41000.0,26.8661,26.8739,26.8503,26.8582,41000.0
2013-09-23 15:50:00,34.11,34.13,34.1,34.12,38600.0,26.8582,26.8739,26.8503,26.8661,38600.0
2013-09-23 15:55:00,34.12,34.13,34.07,34.07,76800.0,26.8661,26.8739,26.8267,26.8267,76800.0
2013-09-24 09:30:00,34.01,34.1,34.0,34.06,20100.0,26.7794,26.8503,26.7716,26.8188,20100.0
2013-09-24 09:35:00,34.08,34.12,34.03,34.11,14900.0,26.8346,26.8661,26.7952,26.8582,14900.0
2013-09-24 09:40:00,34.11,34.11,33.97,33.98,6000.0,26.8582,26.8582,26.748,26.7558,6000.0
2013-09-24 09:45:00,33.97,34.03,33.95,34.01,12700.0,26.748,26.7952,26.7322,26.7794,12700.0
2013-09-24 09:50:00,34.01,34.01,33.98,33.98,6900.0,26.7794,26.7794,26.7558,26.7558,6900.0
2013-09-24 09:55:00,34.0,34.06,34.0,34.05,7500.0,26.7716,26.8188,26.7716,26.8109,7500.0
2013-09-24 10:00:00,34.04,34.04,34.0,34.03,8700.0,26.8031,26.8031,26.7716,26.7952,8700.0
2013-09-24 10:05:00,34.02,34.04,34.01,34.04,8100.0,26.7873,26.8031,26.7794,26.8031,8100.0
2013-09-24 10:10:00,34.04,34.08,34.03,34.04,10500.0,26.8031,26.8346,26.7952,26.8031,10500.0
2013-09-24 10:15:00,34.04,34.07,34.02,34.06,11800.0,26.8031,26.8267,26.7873,26.8188,11800.0
2013-09-24 10:20:00,34.07,34.1,34.06,34.06,9400.0,26.8267,26.8503,26.8188,26.8188,9400.0
2013-09-24 10:25:00,34.06,34.12,34.06,34.12,11200.0,26.8188,26.8661,26.8188,26.8661,11200.0
2013-09-24 10:30:00,34.12,34.16,34.11,34.13,12100.0,26.8661,26.8976,26.8582,26.8739,12100.0
2013-09-24 10:35:00,34.13,34.18,34.13,34.15,9200.0,26.8739,26.9133,26.8739,26.8897,9200.0
2013-09-24 10:40:00,34.16,34.16,34.1,34.12,9900.0,26.8976,26.8976,26.8503,26.8661,9900.0
2013-09-24 10:45:00,34.12,34.13,34.06,34.07,5900.0,26.8661,26.8739,26.8188,26.8267,5900.0
2013-09-24 10:50:00,34.07,34.15,34.07,34.13,7000.0,26.8267,26.8897,26.8267,26.8739,7000.0
2013-09-24 10:55:00,34.14,34.16,34.1,34.1,24100.0,26.8818,26.8976,26.8503,26.8503,24100.0
2013-09-24 11:00:00,34.09,34.1,34.07,34.1,5300.0,26.8424,26.8503,26.8267,26.8503,5300.0
2013-09-24 11:05:00,34.09,34.1,34.05,34.08,15200.0,26.8424,26.8503,26.8109,26.8346,15200.0
2013-09-24 11:10:00,34.09,34.09,34.01,34.03,27400.0,26.8424,26.8424,26.7794,26.7952,27400.0
2013-09-24 11:15:00,34.04,34.09,34.04,34.09,10000.0,26.8031,26.8424,26.8031,26.8424,10000.0
2013-09-24 11:20:00,34.1,34.1,34.05,34.05,13000.0,26.8503,26.8503,26.8109,26.8109,13000.0
2013-09-24 11:25:00,34.05,34.06,34.0,34.0,11600.0,26.8109,26.8188,26.7716,26.7716,11600.0
2013-09-24 11:30:00,33.99,34.02,33.99,34.02,11000.0,26.7637,26.7873,26.7637,26.7873,11000.0
2013-09-24 11:35:00,34.02,34.02,33.99,34.0,4800.0,26.7873,26.7873,26.7637,26.7716,4800.0
2013-09-24 11:40:00,34.01,34.02,33.98,33.98,7300.0,26.7794,26.7873,26.7558,26.7558,7300.0
2013-09-24 11:45:00,33.98,34.0,33.98,34.0,5800.0,26.7558,26.7716,26.7558,26.7716,5800.0
2013-09-24 11:50:00,34.0,34.03,33.99,34.03,4700.0,26.7716,26.7952,26.7637,26.7952,4700.0
2013-09-24 11:55:00,34.04,34.06,34.02,34.03,6400.0,26.8031,26.8188,26.7873,26.7952,6400.0
2013-09-24 12:00:00,34.04,34.05,34.01,34.02,2800.0,26.8031,26.8109,26.7794,26.7873,2800.0
2013-09-24 12:05:00,34.01,34.06,34.0,34.05,4500.0,26.7794,26.8188,26.7716,26.8109,4500.0
2013-09-24 12:10:00,34.05,34.07,34.05,34.06,2900.0,26.8109,26.8267,26.8109,26.8188,2900.0
2013-09-24 12:15:00,34.05,34.08,34.05,34.08,3100.0,26.8109,26.8346,26.8109,26.8346,3100.0
2013-09-24 12:20:00,34.08,34.13,34.08,34.12,11700.0,26.8346,26.8739,26.8346,26.8661,11700.0
2013-09-24 12:25:00,34.12,34.16,34.12,34.16,6200.0,26.8661,26.8976,26.8661,26.8976,6200.0
2013-09-24 12:30:00,34.15,34.22,34.15,34.22,39300.0,26.8897,26.9448,26.8897,26.9448,39300.0
2013-09-24 12:35:00,34.22,34.24,34.2,34.2,6600.0,26.9448,26.9606,26.9291,26.9291,6600.0
2013-09-24 12:40:00,34.19,34.21,34.18,34.21,4400.0,26.9212,26.9369,26.9133,26.9369,4400.0
2013-09-24 12:45:00,34.22,34.26,34.22,34.23,5800.0,26.9448,26.9763,26.9448,26.9527,5800.0
2013-09-24 12:50:00,34.22,34.22,34.2,34.21,14500.0,26.9448,26.9448,26.9291,26.9369,14500.0
2013-09-24 12:55:00,34.21,34.24,34.21,34.23,5400.0,26.9369,26.9606,26.9369,26.9527,5400.0
2013-09-24 13:00:00,34.23,34.26,34.23,34.25,9600.0,26.9527,26.9763,26.9527,26.9684,9600.0
2013-09-24 13:05:00,34.25,34.26,34.22,34.22,9200.0,26.9684,26.9763,26.9448,26.9448,9200.0
2013-09-24 13:10:00,34.23,34.25,34.22,34.24,24300.0,26.9527,26.9684,26.9448,26.9606,24300.0
2013-09-24 13:15:00,34.24,34.26,34.24,34.25,4900.0,26.9606,26.9763,26.9606,26.9684,4900.0
2013-09-24 13:20:00,34.25,34.28,34.25,34.28,11400.0,26.9684,26.992,26.9684,26.992,11400.0
2013-09-24 13:25:00,34.28,34.32,34.27,34.32,27900.0,26.992,27.0235,26.9842,27.0235,27900.0
2013-09-24 13:30:00,34.31,34.33,34.29,34.3,15000.0,27.0157,27.0314,26.9999,27.0078,15000.0
2013-09-24 13:35:00,34.29,34.32,34.29,34.32,11000.0,26.9999,27.0235,26.9999,27.0235,11000.0
2013-09-24 13:40:00,34.31,34.32,34.29,34.32,12700.0,27.0157,27.0235,26.9999,27.0235,12700.0
2013-09-24 13:45:00,34.33,34.35,34.32,34.34,25600.0,27.0314,27.0472,27.0235,27.0393,25600.0
2013-09-24 13:50:00,34.34,34.36,34.31,34.32,12500.0,27.0393,27.055,27.0157,27.0235,12500.0
2013-09-24 13:55:00,34.31,34.31,34.24,34.24,12200.0,27.0157,27.0157,26.9606,26.9606,12200.0
2013-09-24 14:00:00,34.23,34.26,34.23,34.23,9100.0,26.9527,26.9763,26.9527,26.9527,9100.0
2013-09-24 14:05:00,34.22,34.25,34.2,34.24,12500.0,26.9448,26.9684,26.9291,26.9606,12500.0
2013-09-24 14:10:00,34.25,34.25,34.22,34.22,6900.0,26.9684,26.9684,26.9448,26.9448,6900.0
2013-09-24 14:15:00,34.23,34.26,34.23,34.25,18000.0,26.9527,26.9763,26.9527,26.9684,18000.0
2013-09-24 14:20:00,34.26,34.26,34.24,34.25,9800.0,26.9763,26.9763,26.9606,26.9684,9800.0
2013-09-24 14:25:00,34.25,34.25,34.23,34.25,16100.0,26.9684,26.9684,26.9527,26.9684,16100.0
2013-09-24 14:30:00,34.25,34.25,34.23,34.23,4200.0,26.9684,26.9684,26.9527,26.9527,4200.0
2013-09-24 14:35:00,34.23,34.27,34.21,34.26,23100.0,26.9527,26.9842,26.9369,26.9763,23100.0
2013-09-24 14:40:00,34.26,34.28,34.24,34.28,12200.0,26.9763,26.992,26.9606,26.992,12200.0
2013-09-24 14:45:00,34.28,34.3,34.26,34.28,28900.0,26.992,27.0078,26.9763,26.992,28900.0
2013-09-24 14:50:00,34.28,34.28,34.24,34.27,25200.0,26.992,26.992,26.9606,26.9842,25200.0
2013-09-24 14:55:00,34.27,34.27,34.22,34.22,16700.0,26.9842,26.9842,26.9448,26.9448,16700.0
2013-09-24 15:00:00,34.22,34.23,34.18,34.19,21800.0,26.9448,26.9527,26.9133,26.9212,21800.0
2013-09-24 15:05:00,34.17,34.18,34.15,34.18,16700.0,26.9054,26.9133,26.8897,26.9133,16700.0
2013-09-24 15:10:00,34.18,34.2,34.17,34.18,23000.0,26.9133,26.9291,26.9054,26.9133,23000.0
2013-09-24 15:15:00,34.18,34.25,34.18,34.25,25700.0,26.9133,26.9684,26.9133,26.9684,25700.0
2013-09-24 15:20:00,34.24,34.26,34.24,34.25,17300.0,26.9606,26.9763,26.9606,26.9684,17300.0
2013-09-24 15:25:00,34.25,34.25,34.2,34.22,20800.0,26.9684,26.9684,26.9291,26.9448,20800.0
2013-09-24 15:30:00,34.22,34.27,34.2,34.27,49500.0,26.9448,26.9842,26.9291,26.9842,49500.0
2013-09-24 15:35:00,34.27,34.27,34.18,34.2,27500.0,26.9842,26.9842,26.9133,26.9291,27500.0
2013-09-24 15:40:00,34.2,34.24,34.19,34.24,47100.0,26.9291,26.9606,26.9212,26.9606,47100.0
2013-09-24 15:45:00,34.23,34.23,34.18,34.19,55300.0,26.9527,26.9527,26.9133,26.9212,55300.0
2013-09-24 15:50:00,34.18,34.18,34.13,34.15,43800.0,26.9133,26.9133,26.8739,26.8897,43800.0
2013-09-24 15:55:00,34.15,34.15,34.13,34.15,125200.0,26.8897,26.8897,26.8739,26.8897,125200.0
2013-09-25 09:30:00,33.96,34.18,33.96,34.12,59600.0,26.7401,26.9133,26.7401,26.8661,59600.0
2013-09-25 09:35:00,34.11,34.12,33.98,34.05,24300.0,26.8582,26.8661,26.7558,26.8109,24300.0
2013-09-25 09:40:00,34.02,34.06,33.96,33.96,18300.0,26.7873,26.8188,26.7401,26.7401,18300.0
2013-09-25 09:45:00,33.98,34.01,33.9,33.98,14900.0,26.7558,26.7794,26.6928,26.7558,14900.0
2013-09-25 09:50:00,33.97,34.03,33.95,34.02,22500.0,26.748,26.7952,26.7322,26.7873,22500.0
2013-09-25 09:55:00,34.02,34.03,33.92,33.96,21100.0,26.7873,26.7952,26.7086,26.7401,21100.0
2013-09-25 10:00:00,33.95,33.98,33.89,33.93,23200.0,26.7322,26.7558,26.685,26.7165,23200.0
2013-09-25 10:05:00,33.94,33.94,33.87,33.87,17900.0,26.7243,26.7243,26.6692,26.6692,17900.0
2013-09-25 10:10:00,33.87,33.88,33.77,33.81,24300.0,26.6692,26.6771,26.5905,26.622,24300.0
2013-09-25 10:15:00,33.81,33.84,33.8,33.81,13200.0,26.622,26.6456,26.6141,26.622,13200.0
2013-09-25 10:20:00,33.82,33.9,33.81,33.87,14300.0,26.6298,26.6928,26.622,26.6692,14300.0
2013-09-25 10:25:00,33.87,33.94,33.85,33.92,14300.0,26.6692,26.7243,26.6535,26.7086,14300.0
2013-09-25 10:30:00,33.91,33.94,33.89,33.94,12500.0,26.7007,26.7243,26.685,26.7243,12500.0
2013-09-25 10:35:00,33.93,33.94,33.87,33.88,53200.0,26.7165,26.7243,26.6692,26.6771,53200.0
2013-09-25 10:40:00,33.88,33.93,33.88,33.91,11100.0,26.6771,26.7165,26.6771,26.7007,11100.0
2013-09-25 10:45:00,33.9,33.92,33.89,33.91,10900.0,26.6928,26.7086,26.685,26.7007,10900.0
2013-09-25 10:50:00,33.91,33.97,33.88,33.97,11800.0,26.7007,26.748,26.6771,26.748,11800.0
2013-09-25 10:55:00,33.97,33.98,33.88,33.9,10100.0,26.748,26.7558,26.6771,26.6928,10100.0
2013-09-25 11:00:00,33.9,33.92,33.83,33.83,7200.0,26.6928,26.7086,26.6377,26.6377,7200.0
2013-09-25 11:05:00,33.83,33.89,33.83,33.89,10000.0,26.6377,26.685,26.6377,26.685,10000.0
2013-09-25 11:10:00,33.89,33.9,33.87,33.89,9900.0,26.685,26.6928,26.6692,26.685,9900.0
2013-09-25 11:15:00,33.9,33.98,33.9,33.95,11300.0,26.6928,26.7558,26.6928,26.7322,11300.0
2013-09-25 11:20:00,33.96,33.97,33.94,33.95,6800.0,26.7401,26.748,26.7243,26.7322,6800.0
2013-09-25 11:25:00,33.95,33.97,33.94,33.94,8200.0,26.7322,26.748,26.7243,26.7243,8200.0
2013-09-25 11:30:00,33.95,33.96,33.92,33.93,10700.0,26.7322,26.7401,26.7086,26.7165,10700.0
2013-09-25 11:35:00,33.92,33.95,33.92,33.93,8700.0,26.7086,26.7322,26.7086,26.7165,8700.0
2013-09-25 11:40:00,33.94,33.94,33.9,33.91,7500.0,26.7243,26.7243,26.6928,26.7007,7500.0
2013-09-25 11:45:00,33.91,33.95,33.91,33.95,10400.0,26.7007,26.7322,26.7007,26.7322,10400.0
2013-09-25 11:50:00,33.94,33.95,33.9,33.94,32200.0,26.7243,26.7322,26.6928,26.7243,32200.0
2013-09-25 11:55:00,33.95,33.98,33.93,33.98,22100.0,26.7322,26.7558,26.7165,26.7558,22100.0
2013-09-25 12:00:00,33.97,33.99,33.96,33.97,11600.0,26.748,26.7637,26.7401,26.748,11600.0
2013-09-25 12:05:00,33.97,33.99,33.93,33.94,12100.0,26.748,26.7637,26.7165,26.7243,12100.0
2013-09-25 12:10:00,33.94,33.97,33.93,33.97,6600.0,26.7243,26.748,26.7165,26.748,6600.0
2013-09-25 12:15:00,33.96,33.97,33.95,33.96,6800.0,26.7401,26.748,26.7322,26.7401,6800.0
2013-09-25 12:20:00,33.96,33.96,33.87,33.89,16400.0,26.7401,26.7401,26.6692,26.685,16400.0
2013-09-25 12:25:00,33.89,33.93,33.88,33.93,8000.0,26.685,26.7165,26.6771,26.7165,8000.0
2013-09-25 12:30:00,33.94,33.94,33.92,33.92,7800.0,26.7243,26.7243,26.7086,26.7086,7800.0
2013-09-25 12:35:00,33.92,33.93,33.91,33.91,5400.0,26.7086,26.7165,26.7007,26.7007,5400.0
2013-09-25 12:40:00,33.9,33.92,33.86,33.92,14300.0,26.6928,26.7086,26.6613,26.7086,14300.0
2013-09-25 12:45:00,33.92,33.92,33.91,33.91,2300.0,26.7086,26.7086,26.7007,26.7007,2300.0
2013-09-25 12:50:00,33.92,33.96,33.91,33.93,18100.0,26.7086,26.7401,26.7007,26.7165,18100.0
2013-09-25 12:55:00,33.93,33.96,33.93,33.93,5500.0,26.7165,26.7401,26.7165,26.7165,5500.0
2013-09-25 13:00:00,33.94,33.97,33.94,33.96,8100.0,26.7243,26.748,26.7243,26.7401,8100.0
2013-09-25 13:05:00,33.95,33.96,33.9,33.91,11200.0,26.7322,26.7401,26.6928,26.7007,11200.0
2013-09-25 13:10:00,33.91,33.93,33.89,33.9,7200.0,26.7007,26.7165,26.685,26.6928,7200.0
2013-09-25 13:15:00,33.9,33.9,33.87,33.87,5800.0,26.6928,26.6928,26.6692,26.6692,5800.0
2013-09-25 13:20:00,33.86,33.87,33.85,33.86,4200.0,26.6613,26.6692,26.6535,26.6613,4200.0
2013-09-25 13:25:00,33.86,33.86,33.82,33.85,16100.0,26.6613,26.6613,26.6298,26.6535,16100.0
2013-09-25 13:30:00,33.84,33.84,33.79,33.8,12200.0,26.6456,26.6456,26.6062,26.6141,12200.0
2013-09-25 13:35:00,33.8,33.81,33.76,33.76,7500.0,26.6141,26.622,26.5826,26.5826,7500.0
2013-09-25 13:40:00,33.76,33.76,33.72,33.72,10400.0,26.5826,26.5826,26.5511,26.5511,10400.0
2013-09-25 13:45:00,33.72,33.75,33.72,33.75,8100.0,26.5511,26.5747,26.5511,26.5747,8100.0
2013-09-25 13:50:00,33.77,33.77,33.71,33.73,15800.0,26.5905,26.5905,26.5432,26.559,15800.0
2013-09-25 13:55:00,33.74,33.79,33.74,33.78,11600.0,26.5669,26.6062,26.5669,26.5983,11600.0
2013-09-25 14:00:00,33.78,33.79,33.77,33.78,10800.0,26.5983,26.6062,26.5905,26.5983,10800.0
2013-09-25 14:05:00,33.78,33.81,33.75,33.75,9600.0,26.5983,26.622,26.5747,26.5747,9600.0
2013-09-25 14:10:00,33.75,33.78,33.73,33.78,19200.0,26.5747,26.5983,26.559,26.5983,19200.0
2013-09-25 14:15:00,33.78,33.8,33.77,33.78,13800.0,26.5983,26.6141,26.5905,26.5983,13800.0
2013-09-25 14:20:00,33.78,33.79,33.76,33.77,13600.0,26.5983,26.6062,26.5826,26.5905,13600.0
2013-09-25 14:25:00,33.77,33.81,33.77,33.8,18500.0,26.5905,26.622,26.5905,26.6141,18500.0
2013-09-25 14:30:00,33.81,33.85,33.8,33.85,28700.0,26.622,26.6535,26.6141,26.6535,28700.0
2013-09-25 14:35:00,33.84,33.86,33.82,33.84,25200.0,26.6456,26.6613,26.6298,26.6456,25200.0
2013-09-25 14:40:00,33.83,33.87,33.83,33.86,12700.0,26.6377,26.6692,26.6377,26.6613,12700.0
2013-09-25 14:45:00,33.87,33.91,33.87,33.91,29200.0,26.6692,26.7007,26.6692,26.7007,29200.0
2013-09-25 14:50:00,33.91,33.94,33.9,33.93,18800.0,26.7007,26.7243,26.6928,26.7165,18800.0
2013-09-25 14:55:00,33.92,33.93,33.89,33.89,17000.0,26.7086,26.7165,26.685,26.685,17000.0
2013-09-25 15:00:00,33.9,33.94,33.89,33.94,40300.0,26.6928,26.7243,26.685,26.7243,40300.0
2013-09-25 15:05:00,33.94,33.95,33.93,33.95,18400.0,26.7243,26.7322,26.7165,26.7322,18400.0
2013-09-25 15:10:00,33.95,33.99,33.95,33.99,67000.0,26.7322,26.7637,26.7322,26.7637,67000.0
2013-09-25 15:15:00,33.99,33.99,33.95,33.97,13600.0,26.7637,26.7637,26.7322,26.748,13600.0
2013-09-25 15:20:00,33.96,33.96,33.91,33.94,23300.0,26.7401,26.7401,26.7007,26.7243,23300.0
2013-09-25 15:25:00,33.93,33.93,33.9,33.92,27900.0,26.7165,26.7165,26.6928,26.7086,27900.0
2013-09-25 15:30:00,33.92,33.93,33.9,33.93,33800.0,26.7086,26.7165,26.6928,26.7165,33800.0
2013-09-25 15:35:00,33.93,33.97,33.93,33.95,37300.0,26.7165,26.748,26.7165,26.7322,37300.0
2013-09-25 15:40:00,33.95,33.97,33.95,33.97,30100.0,26.7322,26.748,26.7322,26.748,30100.0
2013-09-25 15:45:00,33.96,33.97,33.95,33.97,30200.0,26.7401,26.748,26.7322,26.748,30200.0
2013-09-25 15:50:00,33.96,33.96,33.94,33.94,47400.0,26.7401,26.7401,26.7243,26.7243,47400.0
2013-09-25 15:55:00,33.94,33.98,33.91,33.96,142000.0,26.7243,26.7558,26.7007,26.7401,142000.0
2013-09-26 09:30:00,33.97,34.02,33.96,33.97,21400.0,26.748,26.7873,26.7401,26.748,21400.0
2013-09-26 09:35:00,33.98,34.06,33.98,34.01,19300.0,26.7558,26.8188,26.7558,26.7794,19300.0
2013-09-26 09:40:00,34.02,34.03,33.99,33.99,9500.0,26.7873,26.7952,26.7637,26.7637,9500.0
2013-09-26 09:45:00,33.99,33.99,33.95,33.95,12400.0,26.7637,26.7637,26.7322,26.7322,12400.0
2013-09-26 09:50:00,33.95,33.99,33.92,33.98,23800.0,26.7322,26.7637,26.7086,26.7558,23800.0
2013-09-26 09:55:00,33.99,34.04,33.98,34.04,7500.0,26.7637,26.8031,26.7558,26.8031,7500.0
2013-09-26 10:00:00,34.04,34.06,34.01,34.01,14500.0,26.8031,26.8188,26.7794,26.7794,14500.0
2013-09-26 10:05:00,34.01,34.01,33.99,34.0,11200.0,26.7794,26.7794,26.7637,26.7716,11200.0
2013-09-26 10:10:00,34.0,34.03,33.99,34.0,10500.0,26.7716,26.7952,26.7637,26.7716,10500.0
2013-09-26 10:15:00,34.0,34.02,33.99,34.0,9800.0,26.7716,26.7873,26.7637,26.7716,9800.0
2013-09-26 10:20:00,34.01,34.04,34.0,34.02,10300.0,26.7794,26.8031,26.7716,26.7873,10300.0
2013-09-26 10:25:00,34.03,34.06,34.02,34.02,9100.0,26.7952,26.8188,26.7873,26.7873,9100.0
2013-09-26 10:30:00,34.02,34.04,34.01,34.02,10100.0,26.7873,26.8031,26.7794,26.7873,10100.0
2013-09-26 10:35:00,34.03,34.03,33.99,34.02,11700.0,26.7952,26.7952,26.7637,26.7873,11700.0
2013-09-26 10:40:00,34.02,34.02,33.98,34.01,16100.0,26.7873,26.7873,26.7558,26.7794,16100.0
2013-09-26 10:45:00,34.0,34.01,33.95,34.01,43200.0,26.7716,26.7794,26.7322,26.7794,43200.0
2013-09-26 10:50:00,34.0,34.03,34.0,34.01,16300.0,26.7716,26.7952,26.7716,26.7794,16300.0
2013-09-26 10:55:00,34.01,34.02,34.0,34.0,9600.0,26.7794,26.7873,26.7716,26.7716,9600.0
2013-09-26 11:00:00,33.99,33.99,33.94,33.94,7100.0,26.7637,26.7637,26.7243,26.7243,7100.0
2013-09-26 11:05:00,33.94,33.95,33.93,33.94,10900.0,26.7243,26.7322,26.7165,26.7243,10900.0
2013-09-26 11:10:00,33.94,33.97,33.93,33.96,10300.0,26.7243,26.748,26.7165,26.7401,10300.0
2013-09-26 11:15:00,33.96,33.97,33.93,33.96,14600.0,26.7401,26.748,26.7165,26.7401,14600.0
2013-09-26 11:20:00,33.96,33.97,33.95,33.96,3000.0,26.7401,26.748,26.7322,26.7401,3000.0
2013-09-26 11:25:00,33.96,33.96,33.94,33.95,6100.0,26.7401,26.7401,26.7243,26.7322,6100.0
2013-09-26 11:30:00,33.95,33.95,33.92,33.94,7700.0,26.7322,26.7322,26.7086,26.7243,7700.0
2013-09-26 11:35:00,33.94,33.94,33.91,33.93,3300.0,26.7243,26.7243,26.7007,26.7165,3300.0
2013-09-26 11:40:00,33.92,33.93,33.89,33.91,6100.0,26.7086,26.7165,26.685,26.7007,6100.0
2013-09-26 11:45:00,33.91,33.94,33.91,33.94,4200.0,26.7007,26.7243,26.7007,26.7243,4200.0
2013-09-26 11:50:00,33.93,33.94,33.93,33.94,9600.0,26.7165,26.7243,26.7165,26.7243,9600.0
2013-09-26 11:55:00,33.94,33.97,33.94,33.97,3700.0,26.7243,26.748,26.7243,26.748,3700.0
2013-09-26 12:00:00,33.96,33.97,33.95,33.96,9500.0,26.7401,26.748,26.7322,26.7401,9500.0
2013-09-26 12:05:00,33.96,33.97,33.96,33.97,7300.0,26.7401,26.748,26.7401,26.748,7300.0
2013-09-26 12:10:00,33.97,33.97,33.96,33.96,2900.0,26.748,26.748,26.7401,26.7401,2900.0
2013-09-26 12:15:00,33.96,33.97,33.96,33.97,8000.0,26.7401,26.748,26.7401,26.748,8000.0
2013-09-26 12:20:00,33.98,33.98,33.96,33.96,1500.0,26.7558,26.7558,26.7401,26.7401,1500.0
2013-09-26 12:25:00,33.96,33.98,33.96,33.98,4300.0,26.7401,26.7558,26.7401,26.7558,4300.0
2013-09-26 12:30:00,33.98,34.01,33.98,34.01,6400.0,26.7558,26.7794,26.7558,26.7794,6400.0
2013-09-26 12:35:00,34.01,34.01,33.99,33.99,600.0,26.7794,26.7794,26.7637,26.7637,600.0
2013-09-26 12:40:00,33.99,34.01,33.99,34.0,1600.0,26.7637,26.7794,26.7637,26.7716,1600.0
2013-09-26 12:45:00,34.0,34.02,33.99,34.01,8400.0,26.7716,26.7873,26.7637,26.7794,8400.0
2013-09-26 12:50:00,34.01,34.01,33.98,34.01,16000.0,26.7794,26.7794,26.7558,26.7794,16000.0
2013-09-26 12:55:00,34.01,34.03,34.01,34.03,3900.0,26.7794,26.7952,26.7794,26.7952,3900.0
2013-09-26 13:00:00,34.02,34.04,34.02,34.02,3700.0,26.7873,26.8031,26.7873,26.7873,3700.0
2013-09-26 13:05:00,34.03,34.06,34.03,34.06,5200.0,26.7952,26.8188,26.7952,26.8188,5200.0
2013-09-26 13:10:00,34.05,34.06,34.05,34.06,1400.0,26.8109,26.8188,26.8109,26.8188,1400.0
2013-09-26 13:15:00,34.06,34.06,34.05,34.05,3900.0,26.8188,26.8188,26.8109,26.8109,3900.0
2013-09-26 13:20:00,34.06,34.06,34.05,34.05,4300.0,26.8188,26.8188,26.8109,26.8109,4300.0
2013-09-26 13:25:00,34.05,34.06,34.05,34.05,2300.0,26.8109,26.8188,26.8109,26.8109,2300.0
2013-09-26 13:30:00,34.06,34.06,34.05,34.06,6800.0,26.8188,26.8188,26.8109,26.8188,6800.0
2013-09-26 13:35:00,34.05,34.06,34.05,34.05,9500.0,26.8109,26.8188,26.8109,26.8109,9500.0
2013-09-26 13:40:00,34.05,34.06,34.05,34.05,7300.0,26.8109,26.8188,26.8109,26.8109,7300.0
2013-09-26 13:45:00,34.05,34.06,34.04,34.06,13400.0,26.8109,26.8188,26.8031,26.8188,13400.0
2013-09-26 13:50:00,34.06,34.06,34.04,34.05,3200.0,26.8188,26.8188,26.8031,26.8109,3200.0
2013-09-26 13:55:00,34.05,34.06,34.04,34.06,3000.0,26.8109,26.8188,26.8031,26.8188,3000.0
2013-09-26 14:00:00,34.05,34.05,34.0,34.01,10100.0,26.8109,26.8109,26.7716,26.7794,10100.0
2013-09-26 14:05:00,34.0,34.03,34.0,34.03,12700.0,26.7716,26.7952,26.7716,26.7952,12700.0
2013-09-26 14:10:00,34.02,34.04,34.01,34.03,16700.0,26.7873,26.8031,26.7794,26.7952,16700.0
2013-09-26 14:15:00,34.03,34.03,34.01,34.01,3600.0,26.7952,26.7952,26.7794,26.7794,3600.0
2013-09-26 14:20:00,34.01,34.02,34.0,34.01,14900.0,26.7794,26.7873,26.7716,26.7794,14900.0
2013-09-26 14:25:00,34.01,34.03,34.01,34.03,3800.0,26.7794,26.7952,26.7794,26.7952,3800.0
2013-09-26 14:30:00,34.03,34.03,34.0,34.02,12000.0,26.7952,26.7952,26.7716,26.7873,12000.0
2013-09-26 14:35:00,34.02,34.02,34.0,34.01,7600.0,26.7873,26.7873,26.7716,26.7794,7600.0
2013-09-26 14:40:00,34.01,34.03,34.0,34.03,24600.0,26.7794,26.7952,26.7716,26.7952,24600.0
2013-09-26 14:45:00,34.02,34.03,34.01,34.03,15400.0,26.7873,26.7952,26.7794,26.7952,15400.0
2013-09-26 14:50:00,34.03,34.03,34.01,34.03,12400.0,26.7952,26.7952,26.7794,26.7952,12400.0
2013-09-26 14:55:00,34.02,34.03,34.02,34.03,3700.0,26.7873,26.7952,26.7873,26.7952,3700.0
2013-09-26 15:00:00,34.02,34.03,34.01,34.03,22100.0,26.7873,26.7952,26.7794,26.7952,22100.0
2013-09-26 15:05:00,34.02,34.04,34.01,34.03,26600.0,26.7873,26.8031,26.7794,26.7952,26600.0
2013-09-26 15:10:00,34.03,34.03,34.01,34.03,33100.0,26.7952,26.7952,26.7794,26.7952,33100.0
2013-09-26 15:15:00,34.02,34.02,34.01,34.02,6100.0,26.7873,26.7873,26.7794,26.7873,6100.0
2013-09-26 15:20:00,34.01,34.04,34.0,34.03,20800.0,26.7794,26.8031,26.7716,26.7952,20800.0
2013-09-26 15:25:00,34.03,34.05,34.02,34.02,13600.0,26.7952,26.8109,26.7873,26.7873,13600.0
2013-09-26 15:30:00,34.02,34.05,34.02,34.02,15100.0,26.7873,26.8109,26.7873,26.7873,15100.0
2013-09-26 15:35:00,34.02,34.03,34.01,34.02,33000.0,26.7873,26.7952,26.7794,26.7873,33000.0
2013-09-26 15:40:00,34.02,34.03,34.02,34.02,24300.0,26.7873,26.7952,26.7873,26.7873,24300.0
2013-09-26 15:45:00,34.02,34.04,34.01,34.04,39800.0,26.7873,26.8031,26.7794,26.8031,39800.0
2013-09-26 15:50:00,34.03,34.04,34.01,34.02,39800.0,26.7952,26.8031,26.7794,26.7873,39800.0
2013-09-26 15:55:00,34.03,34.1,34.02,34.09,60800.0,26.7952,26.8503,26.7873,26.8424,60800.0
2013-09-27 09:30:00,33.61,33.67,33.57,33.63,25200.0,26.6684,26.716,26.6366,26.6842,25200.0
2013-09-27 09:35:00,33.65,33.7,33.63,33.69,26300.0,26.7001,26.7398,26.6842,26.7318,26300.0
2013-09-27 09:40:00,33.69,33.73,33.67,33.7,26000.0,26.7318,26.7636,26.716,26.7398,26000.0
2013-09-27 09:45:00,33.7,33.71,33.67,33.69,22700.0,26.7398,26.7477,26.716,26.7318,22700.0
2013-09-27 09:50:00,33.68,33.7,33.67,33.69,15600.0,26.7239,26.7398,26.716,26.7318,15600.0
2013-09-27 09:55:00,33.69,33.71,33.67,33.7,17900.0,26.7318,26.7477,26.716,26.7398,17900.0
2013-09-27 10:00:00,33.7,33.71,33.68,33.71,23000.0,26.7398,26.7477,26.7239,26.7477,23000.0
2013-09-27 10:05:00,33.71,33.74,33.67,33.68,14700.0,26.7477,26.7715,26.716,26.7239,14700.0
2013-09-27 10:10:00,33.68,33.72,33.68,33.72,7300.0,26.7239,26.7556,26.7239,26.7556,7300.0
2013-09-27 10:15:00,33.72,33.75,33.72,33.75,10200.0,26.7556,26.7794,26.7556,26.7794,10200.0
2013-09-27 10:20:00,33.75,33.75,33.7,33.7,6500.0,26.7794,26.7794,26.7398,26.7398,6500.0
2013-09-27 10:25:00,33.71,33.74,33.7,33.73,12200.0,26.7477,26.7715,26.7398,26.7636,12200.0
2013-09-27 10:30:00,33.72,33.75,33.72,33.74,14300.0,26.7556,26.7794,26.7556,26.7715,14300.0
2013-09-27 10:35:00,33.74,33.77,33.72,33.72,12900.0,26.7715,26.7953,26.7556,26.7556,12900.0
2013-09-27 10:40:00,33.72,33.72,33.68,33.69,15300.0,26.7556,26.7556,26.7239,26.7318,15300.0
2013-09-27 10:45:00,33.7,33.71,33.65,33.65,16000.0,26.7398,26.7477,26.7001,26.7001,16000.0
2013-09-27 10:50:00,33.65,33.69,33.65,33.69,10700.0,26.7001,26.7318,26.7001,26.7318,10700.0
2013-09-27 10:55:00,33.68,33.69,33.67,33.68,8700.0,26.7239,26.7318,26.716,26.7239,8700.0
2013-09-27 11:00:00,33.68,33.7,33.62,33.63,9900.0,26.7239,26.7398,26.6763,26.6842,9900.0
2013-09-27 11:05:00,33.62,33.63,33.59,33.61,8500.0,26.6763,26.6842,26.6525,26.6684,8500.0
2013-09-27 11:10:00,33.61,33.62,33.59,33.61,10900.0,26.6684,26.6763,26.6525,26.6684,10900.0
2013-09-27 11:15:00,33.61,33.62,33.56,33.57,5200.0,26.6684,26.6763,26.6287,26.6366,5200.0
2013-09-27 11:20:00,33.56,33.58,33.55,33.58,9500.0,26.6287,26.6446,26.6208,26.6446,9500.0
2013-09-27 11:25:00,33.59,33.63,33.59,33.63,4400.0,26.6525,26.6842,26.6525,26.6842,4400.0
2013-09-27 11:30:00,33.64,33.65,33.62,33.64,5700.0,26.6922,26.7001,26.6763,26.6922,5700.0
2013-09-27 11:35:00,33.64,33.68,33.63,33.66,8500.0,26.6922,26.7239,26.6842,26.708,8500.0
2013-09-27 11:40:00,33.67,33.67,33.62,33.62,8000.0,26.716,26.716,26.6763,26.6763,8000.0
2013-09-27 11:45:00,33.62,33.62,33.59,33.61,24400.0,26.6763,26.6763,26.6525,26.6684,24400.0
2013-09-27 11:50:00,33.61,33.61,33.58,33.58,14600.0,26.6684,26.6684,26.6446,26.6446,14600.0
2013-09-27 11:55:00,33.59,33.6,33.58,33.59,6400.0,26.6525,26.6604,26.6446,26.6525,6400.0
2013-09-27 12:00:00,33.59,33.61,33.59,33.61,3300.0,26.6525,26.6684,26.6525,26.6684,3300.0
2013-09-27 12:05:00,33.6,33.61,33.57,33.59,17000.0,26.6604,26.6684,26.6366,26.6525,17000.0
2013-09-27 12:10:00,33.59,33.59,33.55,33.58,7600.0,26.6525,26.6525,26.6208,26.6446,7600.0
2013-09-27 12:15:00,33.57,33.59,33.56,33.59,6600.0,26.6366,26.6525,26.6287,26.6525,6600.0
2013-09-27 12:20:00,33.58,33.62,33.58,33.62,10200.0,26.6446,26.6763,26.6446,26.6763,10200.0
2013-09-27 12:25:00,33.62,33.62,33.58,33.59,18200.0,26.6763,26.6763,26.6446,26.6525,18200.0
2013-09-27 12:30:00,33.59,33.64,33.58,33.63,14800.0,26.6525,26.6922,26.6446,26.6842,14800.0
2013-09-27 12:35:00,33.63,33.66,33.63,33.63,13300.0,26.6842,26.708,26.6842,26.6842,13300.0
2013-09-27 12:40:00,33.64,33.64,33.63,33.64,7900.0,26.6922,26.6922,26.6842,26.6922,7900.0
2013-09-27 12:45:00,33.63,33.64,33.59,33.6,11600.0,26.6842,26.6922,26.6525,26.6604,11600.0
2013-09-27 12:50:00,33.61,33.61,33.6,33.61,2000.0,26.6684,26.6684,26.6604,26.6684,2000.0
2013-09-27 12:55:00,33.61,33.62,33.6,33.61,5200.0,26.6684,26.6763,26.6604,26.6684,5200.0
2013-09-27 13:00:00,33.62,33.65,33.62,33.65,5300.0,26.6763,26.7001,26.6763,26.7001,5300.0
2013-09-27 13:05:00,33.64,33.65,33.63,33.65,7700.0,26.6922,26.7001,26.6842,26.7001,7700.0
2013-09-27 13:10:00,33.63,33.64,33.62,33.62,4200.0,26.6842,26.6922,26.6763,26.6763,4200.0
2013-09-27 13:15:00,33.62,33.64,33.62,33.64,6900.0,26.6763,26.6922,26.6763,26.6922,6900.0
2013-09-27 13:20:00,33.63,33.64,33.61,33.62,19600.0,26.6842,26.6922,26.6684,26.6763,19600.0
2013-09-27 13:25:00,33.62,33.62,33.59,33.62,26600.0,26.6763,26.6763,26.6525,26.6763,26600.0
2013-09-27 13:30:00,33.62,33.67,33.61,33.67,14700.0,26.6763,26.716,26.6684,26.716,14700.0
2013-09-27 13:35:00,33.67,33.67,33.66,33.67,6600.0,26.716,26.716,26.708,26.716,6600.0
2013-09-27 13:40:00,33.67,33.68,33.66,33.68,6500.0,26.716,26.7239,26.708,26.7239,6500.0
2013-09-27 13:45:00,33.68,33.69,33.67,33.69,6900.0,26.7239,26.7318,26.716,26.7318,6900.0
2013-09-27 13:50:00,33.69,33.7,33.68,33.7,10800.0,26.7318,26.7398,26.7239,26.7398,10800.0
2013-09-27 13:55:00,33.7,33.7,33.67,33.67,7000.0,26.7398,26.7398,26.716,26.716,7000.0
2013-09-27 14:00:00,33.67,33.69,33.67,33.69,20600.0,26.716,26.7318,26.716,26.7318,20600.0
2013-09-27 14:05:00,33.69,33.69,33.64,33.64,24800.0,26.7318,26.7318,26.6922,26.6922,24800.0
2013-09-27 14:10:00,33.63,33.66,33.63,33.66,10600.0,26.6842,26.708,26.6842,26.708,10600.0
2013-09-27 14:15:00,33.66,33.66,33.62,33.65,15500.0,26.708,26.708,26.6763,26.7001,15500.0
2013-09-27 14:20:00,33.65,33.72,33.64,33.7,75500.0,26.7001,26.7556,26.6922,26.7398,75500.0
2013-09-27 14:25:00,33.69,33.7,33.67,33.67,7000.0,26.7318,26.7398,26.716,26.716,7000.0
2013-09-27 14:30:00,33.68,33.68,33.65,33.65,8500.0,26.7239,26.7239,26.7001,26.7001,8500.0
2013-09-27 14:35:00,33.65,33.67,33.64,33.67,11300.0,26.7001,26.716,26.6922,26.716,11300.0
2013-09-27 14:40:00,33.67,33.67,33.66,33.66,3800.0,26.716,26.716,26.708,26.708,3800.0
2013-09-27 14:45:00,33.66,33.69,33.66,33.69,7700.0,26.708,26.7318,26.708,26.7318,7700.0
2013-09-27 14:50:00,33.69,33.7,33.68,33.7,4400.0,26.7318,26.7398,26.7239,26.7398,4400.0
2013-09-27 14:55:00,33.7,33.7,33.67,33.68,7400.0,26.7398,26.7398,26.716,26.7239,7400.0
2013-09-27 15:00:00,33.68,33.68,33.66,33.66,6800.0,26.7239,26.7239,26.708,26.708,6800.0
2013-09-27 15:05:00,33.66,33.67,33.64,33.66,19100.0,26.708,26.716,26.6922,26.708,19100.0
2013-09-27 15:10:00,33.67,33.67,33.66,33.67,5100.0,26.716,26.716,26.708,26.716,5100.0
2013-09-27 15:15:00,33.66,33.67,33.65,33.65,10900.0,26.708,26.716,26.7001,26.7001,10900.0
2013-09-27 15:20:00,33.66,33.68,33.65,33.68,9100.0,26.708,26.7239,26.7001,26.7239,9100.0
2013-09-27 15:25:00,33.68,33.69,33.67,33.69,12400.0,26.7239,26.7318,26.716,26.7318,12400.0
2013-09-27 15:30:00,33.69,33.71,33.69,33.71,10700.0,26.7318,26.7477,26.7318,26.7477,10700.0
2013-09-27 15:35:00,33.71,33.74,33.69,33.73,49300.0,26.7477,26.7715,26.7318,26.7636,49300.0
2013-09-27 15:40:00,33.73,33.76,33.71,33.71,31600.0,26.7636,26.7874,26.7477,26.7477,31600.0
2013-09-27 15:45:00,33.71,33.72,33.69,33.72,42000.0,26.7477,26.7556,26.7318,26.7556,42000.0
2013-09-27 15:50:00,33.73,33.76,33.73,33.75,37000.0,26.7636,26.7874,26.7636,26.7794,37000.0
2013-09-27 15:55:00,33.75,33.77,33.75,33.76,60200.0,26.7794,26.7953,26.7794,26.7874,60200.0
2013-09-30 09:30:00,33.5,33.58,33.47,33.54,21200.0,26.5811,26.6446,26.5573,26.6128,21200.0
2013-09-30 09:35:00,33.54,33.61,33.53,33.59,5500.0,26.6128,26.6684,26.6049,26.6525,5500.0
2013-09-30 09:40:00,33.61,33.64,33.6,33.63,4500.0,26.6684,26.6922,26.6604,26.6842,4500.0
2013-09-30 09:45:00,33.61,33.61,33.56,33.59,6100.0,26.6684,26.6684,26.6287,26.6525,6100.0
2013-09-30 09:50:00,33.59,33.61,33.58,33.58,8900.0,26.6525,26.6684,26.6446,26.6446,8900.0
2013-09-30 09:55:00,33.58,33.58,33.51,33.51,6900.0,26.6446,26.6446,26.589,26.589,6900.0
2013-09-30 10:00:00,33.52,33.54,33.5,33.51,5000.0,26.597,26.6128,26.5811,26.589,5000.0
2013-09-30 10:05:00,33.51,33.51,33.46,33.49,11300.0,26.589,26.589,26.5493,26.5731,11300.0
2013-09-30 10:10:00,33.49,33.49,33.43,33.46,8300.0,26.5731,26.5731,26.5255,26.5493,8300.0
2013-09-30 10:15:00,33.46,33.51,33.46,33.51,7300.0,26.5493,26.589,26.5493,26.589,7300.0
2013-09-30 10:20:00,33.51,33.51,33.49,33.49,6800.0,26.589,26.589,26.5731,26.5731,6800.0
2013-09-30 10:25:00,33.49,33.56,33.49,33.56,4700.0,26.5731,26.6287,26.5731,26.6287,4700.0
2013-09-30 10:30:00,33.56,33.59,33.52,33.52,10500.0,26.6287,26.6525,26.597,26.597,10500.0
2013-09-30 10:35:00,33.52,33.54,33.49,33.49,30200.0,26.597,26.6128,26.5731,26.5731,30200.0
2013-09-30 10:40:00,33.49,33.55,33.49,33.55,8300.0,26.5731,26.6208,26.5731,26.6208,8300.0
2013-09-30 10:45:00,33.55,33.57,33.49,33.49,12700.0,26.6208,26.6366,26.5731,26.5731,12700.0
2013-09-30 10:50:00,33.49,33.5,33.47,33.48,9200.0,26.5731,26.5811,26.5573,26.5652,9200.0
2013-09-30 10:55:00,33.49,33.51,33.48,33.51,8600.0,26.5731,26.589,26.5652,26.589,8600.0
2013-09-30 11:00:00,33.5,33.51,33.47,33.47,9700.0,26.5811,26.589,26.5573,26.5573,9700.0
2013-09-30 11:05:00,33.47,33.5,33.46,33.48,15900.0,26.5573,26.5811,26.5493,26.5652,15900.0
2013-09-30 11:10:00,33.48,33.49,33.43,33.43,7200.0,26.5652,26.5731,26.5255,26.5255,7200.0
2013-09-30 11:15:00,33.42,33.46,33.42,33.46,4400.0,26.5176,26.5493,26.5176,26.5493,4400.0
2013-09-30 11:20:00,33.47,33.48,33.45,33.48,16100.0,26.5573,26.5652,26.5414,26.5652,16100.0
2013-09-30 11:25:00,33.48,33.55,33.48,33.53,6300.0,26.5652,26.6208,26.5652,26.6049,6300.0
2013-09-30 11:30:00,33.54,33.56,33.52,33.52,8100.0,26.6128,26.6287,26.597,26.597,8100.0
2013-09-30 11:35:00,33.52,33.52,33.5,33.51,8200.0,26.597,26.597,26.5811,26.589,8200.0
2013-09-30 11:40:00,33.51,33.51,33.49,33.49,7400.0,26.589,26.589,26.5731,26.5731,7400.0
2013-09-30 11:45:00,33.5,33.5,33.46,33.46,4000.0,26.5811,26.5811,26.5493,26.5493,4000.0
2013-09-30 11:50:00,33.46,33.47,33.45,33.46,3000.0,26.5493,26.5573,26.5414,26.5493,3000.0
2013-09-30 11:55:00,33.47,33.48,33.46,33.48,6800.0,26.5573,26.5652,26.5493,26.5652,6800.0
2013-09-30 12:00:00,33.48,33.48,33.42,33.42,10200.0,26.5652,26.5652,26.5176,26.5176,10200.0
2013-09-30 12:05:00,33.42,33.45,33.42,33.43,6700.0,26.5176,26.5414,26.5176,26.5255,6700.0
2013-09-30 12:10:00,33.43,33.43,33.4,33.4,8800.0,26.5255,26.5255,26.5017,26.5017,8800.0
2013-09-30 12:15:00,33.4,33.42,33.39,33.4,9400.0,26.5017,26.5176,26.4938,26.5017,9400.0
2013-09-30 12:20:00,33.4,33.4,33.37,33.38,3900.0,26.5017,26.5017,26.4779,26.4859,3900.0
2013-09-30 12:25:00,33.38,33.4,33.37,33.37,10000.0,26.4859,26.5017,26.4779,26.4779,10000.0
2013-09-30 12:30:00,33.38,33.39,33.37,33.38,18700.0,26.4859,26.4938,26.4779,26.4859,18700.0
2013-09-30 12:35:00,33.38,33.38,33.37,33.37,4600.0,26.4859,26.4859,26.4779,26.4779,4600.0
2013-09-30 12:40:00,33.38,33.43,33.38,33.42,5400.0,26.4859,26.5255,26.4859,26.5176,5400.0
2013-09-30 12:45:00,33.43,33.45,33.42,33.42,13900.0,26.5255,26.5414,26.5176,26.5176,13900.0
2013-09-30 12:50:00,33.42,33.47,33.42,33.47,7700.0,26.5176,26.5573,26.5176,26.5573,7700.0
2013-09-30 12:55:00,33.47,33.48,33.46,33.46,9400.0,26.5573,26.5652,26.5493,26.5493,9400.0
2013-09-30 13:00:00,33.46,33.53,33.46,33.52,6900.0,26.5493,26.6049,26.5493,26.597,6900.0
2013-09-30 13:05:00,33.52,33.53,33.52,33.53,2000.0,26.597,26.6049,26.597,26.6049,2000.0
2013-09-30 13:10:00,33.52,33.52,33.47,33.47,12900.0,26.597,26.597,26.5573,26.5573,12900.0
2013-09-30 13:15:00,33.47,33.54,33.47,33.54,12200.0,26.5573,26.6128,26.5573,26.6128,12200.0
2013-09-30 13:20:00,33.55,33.55,33.5,33.5,11500.0,26.6208,26.6208,26.5811,26.5811,11500.0
2013-09-30 13:25:00,33.51,33.51,33.48,33.49,7900.0,26.589,26.589,26.5652,26.5731,7900.0
2013-09-30 13:30:00,33.48,33.51,33.47,33.51,7800.0,26.5652,26.589,26.5573,26.589,7800.0
2013-09-30 13:35:00,33.51,33.53,33.48,33.48,9900.0,26.589,26.6049,26.5652,26.5652,9900.0
2013-09-30 13:40:00,33.48,33.5,33.48,33.48,8400.0,26.5652,26.5811,26.5652,26.5652,8400.0
2013-09-30 13:45:00,33.48,33.51,33.48,33.5,12100.0,26.5652,26.589,26.5652,26.5811,12100.0
2013-09-30 13:50:00,33.49,33.52,33.49,33.5,11600.0,26.5731,26.597,26.5731,26.5811,11600.0
2013-09-30 13:55:00,33.49,33.49,33.45,33.48,21100.0,26.5731,26.5731,26.5414,26.5652,21100.0
2013-09-30 14:00:00,33.48,33.5,33.46,33.48,10500.0,26.5652,26.5811,26.5493,26.5652,10500.0
2013-09-30 14:05:00,33.48,33.49,33.45,33.49,15800.0,26.5652,26.5731,26.5414,26.5731,15800.0
2013-09-30 14:10:00,33.51,33.51,33.48,33.49,6800.0,26.589,26.589,26.5652,26.5731,6800.0
2013-09-30 14:15:00,33.49,33.5,33.47,33.48,9800.0,26.5731,26.5811,26.5573,26.5652,9800.0
2013-09-30 14:20:00,33.48,33.48,33.45,33.46,14600.0,26.5652,26.5652,26.5414,26.5493,14600.0
2013-09-30 14:25:00,33.47,33.47,33.46,33.47,4400.0,26.5573,26.5573,26.5493,26.5573,4400.0
2013-09-30 14:30:00,33.46,33.52,33.46,33.52,23100.0,26.5493,26.597,26.5493,26.597,23100.0
2013-09-30 14:35:00,33.52,33.52,33.5,33.51,12100.0,26.597,26.597,26.5811,26.589,12100.0
2013-09-30 14:40:00,33.51,33.51,33.46,33.47,16300.0,26.589,26.589,26.5493,26.5573,16300.0
2013-09-30 14:45:00,33.48,33.51,33.47,33.51,11300.0,26.5652,26.589,26.5573,26.589,11300.0
2013-09-30 14:50:00,33.51,33.51,33.46,33.46,32200.0,26.589,26.589,26.5493,26.5493,32200.0
2013-09-30 14:55:00,33.47,33.48,33.45,33.45,14800.0,26.5573,26.5652,26.5414,26.5414,14800.0
2013-09-30 15:00:00,33.45,33.45,33.41,33.41,21900.0,26.5414,26.5414,26.5097,26.5097,21900.0
2013-09-30 15:05:00,33.41,33.44,33.41,33.43,18300.0,26.5097,26.5335,26.5097,26.5255,18300.0
2013-09-30 15:10:00,33.43,33.43,33.38,33.39,16600.0,26.5255,26.5255,26.4859,26.4938,16600.0
2013-09-30 15:15:00,33.38,33.39,33.33,33.38,21700.0,26.4859,26.4938,26.4462,26.4859,21700.0
2013-09-30 15:20:00,33.38,33.39,33.35,33.38,24000.0,26.4859,26.4938,26.4621,26.4859,24000.0
2013-09-30 15:25:00,33.37,33.38,33.37,33.38,16400.0,26.4779,26.4859,26.4779,26.4859,16400.0
2013-09-30 15:30:00,33.38,33.4,33.35,33.35,43900.0,26.4859,26.5017,26.4621,26.4621,43900.0
2013-09-30 15:35:00,33.34,33.35,33.32,33.32,81000.0,26.4541,26.4621,26.4383,26.4383,81000.0
2013-09-30 15:40:00,33.33,33.33,33.29,33.3,41100.0,26.4462,26.4462,26.4145,26.4224,41100.0
2013-09-30 15:45:00,33.31,33.35,33.29,33.3,69900.0,26.4303,26.4621,26.4145,26.4224,69900.0
2013-09-30 15:50:00,33.29,33.33,33.29,33.32,62700.0,26.4145,26.4462,26.4145,26.4383,62700.0
2013-09-30 15:55:00,33.32,33.39,33.3,33.37,108700.0,26.4383,26.4938,26.4224,26.4779,108700.0
2013-10-01 09:30:00,33.35,33.39,33.27,33.29,27700.0,26.4621,26.4938,26.3986,26.4145,27700.0
2013-10-01 09:35:00,33.3,33.38,33.28,33.34,23500.0,26.4224,26.4859,26.4065,26.4541,23500.0
2013-10-01 09:40:00,33.34,33.43,33.34,33.43,5800.0,26.4541,26.5255,26.4541,26.5255,5800.0
2013-10-01 09:45:00,33.44,33.45,33.39,33.45,13800.0,26.5335,26.5414,26.4938,26.5414,13800.0
2013-10-01 09:50:00,33.44,33.46,33.38,33.39,9700.0,26.5335,26.5493,26.4859,26.4938,9700.0
2013-10-01 09:55:00,33.39,33.39,33.33,33.39,20500.0,26.4938,26.4938,26.4462,26.4938,20500.0
2013-10-01 10:00:00,33.39,33.4,33.36,33.39,24100.0,26.4938,26.5017,26.47,26.4938,24100.0
2013-10-01 10:05:00,33.39,33.41,33.36,33.39,20400.0,26.4938,26.5097,26.47,26.4938,20400.0
2013-10-01 10:10:00,33.41,33.41,33.34,33.35,14400.0,26.5097,26.5097,26.4541,26.4621,14400.0
2013-10-01 10:15:00,33.35,33.42,33.34,33.41,21900.0,26.4621,26.5176,26.4541,26.5097,21900.0
2013-10-01 10:20:00,33.42,33.47,33.42,33.47,29200.0,26.5176,26.5573,26.5176,26.5573,29200.0
2013-10-01 10:25:00,33.46,33.54,33.46,33.54,8800.0,26.5493,26.6128,26.5493,26.6128,8800.0
2013-10-01 10:30:00,33.55,33.6,33.55,33.6,8000.0,26.6208,26.6604,26.6208,26.6604,8000.0
2013-10-01 10:35:00,33.6,33.6,33.57,33.6,5500.0,26.6604,26.6604,26.6366,26.6604,5500.0
2013-10-01 10:40:00,33.61,33.62,33.59,33.59,8100.0,26.6684,26.6763,26.6525,26.6525,8100.0
2013-10-01 10:45:00,33.58,33.58,33.54,33.55,3300.0,26.6446,26.6446,26.6128,26.6208,3300.0
2013-10-01 10:50:00,33.55,33.56,33.54,33.55,9000.0,26.6208,26.6287,26.6128,26.6208,9000.0
2013-10-01 10:55:00,33.55,33.58,33.54,33.54,12700.0,26.6208,26.6446,26.6128,26.6128,12700.0
2013-10-01 11:00:00,33.55,33.56,33.54,33.56,3800.0,26.6208,26.6287,26.6128,26.6287,3800.0
2013-10-01 11:05:00,33.57,33.58,33.5,33.5,5200.0,26.6366,26.6446,26.5811,26.5811,5200.0
2013-10-01 11:10:00,33.5,33.53,33.5,33.51,5600.0,26.5811,26.6049,26.5811,26.589,5600.0
2013-10-01 11:15:00,33.52,33.54,33.51,33.54,6400.0,26.597,26.6128,26.589,26.6128,6400.0
2013-10-01 11:20:00,33.54,33.54,33.52,33.54,6700.0,26.6128,26.6128,26.597,26.6128,6700.0
2013-10-01 11:25:00,33.54,33.55,33.51,33.52,7900.0,26.6128,26.6208,26.589,26.597,7900.0
2013-10-01 11:30:00,33.53,33.59,33.53,33.59,6400.0,26.6049,26.6525,26.6049,26.6525,6400.0
2013-10-01 11:35:00,33.59,33.59,33.58,33.59,5100.0,26.6525,26.6525,26.6446,26.6525,5100.0
2013-10-01 11:40:00,33.59,33.62,33.59,33.62,3400.0,26.6525,26.6763,26.6525,26.6763,3400.0
2013-10-01 11:45:00,33.62,33.62,33.55,33.55,11700.0,26.6763,26.6763,26.6208,26.6208,11700.0
2013-10-01 11:50:00,33.56,33.56,33.52,33.53,9400.0,26.6287,26.6287,26.597,26.6049,9400.0
2013-10-01 11:55:00,33.53,33.53,33.5,33.51,4400.0,26.6049,26.6049,26.5811,26.589,4400.0
2013-10-01 12:00:00,33.51,33.56,33.51,33.55,11000.0,26.589,26.6287,26.589,26.6208,11000.0
2013-10-01 12:05:00,33.55,33.55,33.54,33.55,1700.0,26.6208,26.6208,26.6128,26.6208,1700.0
2013-10-01 12:10:00,33.55,33.55,33.54,33.55,4800.0,26.6208,26.6208,26.6128,26.6208,4800.0
2013-10-01 12:15:00,33.54,33.55,33.54,33.55,2200.0,26.6128,26.6208,26.6128,26.6208,2200.0
2013-10-01 12:20:00,33.55,33.55,33.55,33.55,3100.0,26.6208,26.6208,26.6208,26.6208,3100.0
2013-10-01 12:25:00,33.55,33.59,33.55,33.58,14300.0,26.6208,26.6525,26.6208,26.6446,14300.0
2013-10-01 12:30:00,33.58,33.58,33.57,33.58,1200.0,26.6446,26.6446,26.6366,26.6446,1200.0
2013-10-01 12:35:00,33.57,33.57,33.52,33.52,7900.0,26.6366,26.6366,26.597,26.597,7900.0
2013-10-01 12:40:00,33.53,33.54,33.52,33.52,6200.0,26.6049,26.6128,26.597,26.597,6200.0
2013-10-01 12:45:00,33.53,33.55,33.53,33.54,5700.0,26.6049,26.6208,26.6049,26.6128,5700.0
2013-10-01 12:50:00,33.55,33.55,33.52,33.52,8800.0,26.6208,26.6208,26.597,26.597,8800.0
2013-10-01 12:55:00,33.52,33.53,33.51,33.52,2100.0,26.597,26.6049,26.589,26.597,2100.0
2013-10-01 13:00:00,33.51,33.52,33.5,33.52,6800.0,26.589,26.597,26.5811,26.597,6800.0
2013-10-01 13:05:00,33.52,33.55,33.52,33.54,4300.0,26.597,26.6208,26.597,26.6128,4300.0
2013-10-01 13:10:00,33.54,33.55,33.52,33.52,6000.0,26.6128,26.6208,26.597,26.597,6000.0
2013-10-01 13:15:00,33.52,33.54,33.51,33.52,7700.0,26.597,26.6128,26.589,26.597,7700.0
2013-10-01 13:20:00,33.53,33.54,33.52,33.54,3100.0,26.6049,26.6128,26.597,26.6128,3100.0
2013-10-01 13:25:00,33.54,33.55,33.53,33.54,9000.0,26.6128,26.6208,26.6049,26.6128,9000.0
2013-10-01 13:30:00,33.54,33.55,33.52,33.52,5600.0,26.6128,26.6208,26.597,26.597,5600.0
2013-10-01 13:35:00,33.52,33.53,33.52,33.52,1000.0,26.597,26.6049,26.597,26.597,1000.0
2013-10-01 13:40:00,33.52,33.52,33.5,33.5,6200.0,26.597,26.597,26.5811,26.5811,6200.0
2013-10-01 13:45:00,33.51,33.51,33.5,33.51,2700.0,26.589,26.589,26.5811,26.589,2700.0
2013-10-01 13:50:00,33.51,33.52,33.5,33.51,5700.0,26.589,26.597,26.5811,26.589,5700.0
2013-10-01 13:55:00,33.51,33.53,33.51,33.53,5300.0,26.589,26.6049,26.589,26.6049,5300.0
2013-10-01 14:00:00,33.52,33.52,33.47,33.47,11700.0,26.597,26.597,26.5573,26.5573,11700.0
2013-10-01 14:05:00,33.47,33.47,33.45,33.45,7400.0,26.5573,26.5573,26.5414,26.5414,7400.0
2013-10-01 14:10:00,33.45,33.46,33.44,33.45,8100.0,26.5414,26.5493,26.5335,26.5414,8100.0
2013-10-01 14:15:00,33.44,33.45,33.43,33.43,7600.0,26.5335,26.5414,26.5255,26.5255,7600.0
2013-10-01 14:20:00,33.44,33.44,33.41,33.41,7700.0,26.5335,26.5335,26.5097,26.5097,7700.0
2013-10-01 14:25:00,33.41,33.41,33.35,33.36,22100.0,26.5097,26.5097,26.4621,26.47,22100.0
2013-10-01 14:30:00,33.37,33.39,33.36,33.39,11200.0,26.4779,26.4938,26.47,26.4938,11200.0
2013-10-01 14:35:00,33.39,33.39,33.35,33.38,16200.0,26.4938,26.4938,26.4621,26.4859,16200.0
2013-10-01 14:40:00,33.38,33.4,33.38,33.4,2700.0,26.4859,26.5017,26.4859,26.5017,2700.0
2013-10-01 14:45:00,33.39,33.4,33.37,33.38,11000.0,26.4938,26.5017,26.4779,26.4859,11000.0
2013-10-01 14:50:00,33.38,33.42,33.37,33.41,7600.0,26.4859,26.5176,26.4779,26.5097,7600.0
2013-10-01 14:55:00,33.41,33.44,33.41,33.44,9000.0,26.5097,26.5335,26.5097,26.5335,9000.0
2013-10-01 15:00:00,33.43,33.43,33.4,33.41,12300.0,26.5255,26.5255,26.5017,26.5097,12300.0
2013-10-01 15:05:00,33.41,33.41,33.38,33.4,17100.0,26.5097,26.5097,26.4859,26.5017,17100.0
2013-10-01 15:10:00,33.41,33.44,33.4,33.41,10000.0,26.5097,26.5335,26.5017,26.5097,10000.0
2013-10-01 15:15:00,33.41,33.45,33.41,33.44,10600.0,26.5097,26.5414,26.5097,26.5335,10600.0
2013-10-01 15:20:00,33.44,33.44,33.41,33.43,11200.0,26.5335,26.5335,26.5097,26.5255,11200.0
2013-10-01 15:25:00,33.42,33.44,33.42,33.43,14800.0,26.5176,26.5335,26.5176,26.5255,14800.0
2013-10-01 15:30:00,33.43,33.47,33.43,33.46,22000.0,26.5255,26.5573,26.5255,26.5493,22000.0
2013-10-01 15:35:00,33.46,33.48,33.46,33.48,25800.0,26.5493,26.5652,26.5493,26.5652,25800.0
2013-10-01 15:40:00,33.48,33.48,33.47,33.47,9800.0,26.5652,26.5652,26.5573,26.5573,9800.0
2013-10-01 15:45:00,33.47,33.48,33.44,33.48,44100.0,26.5573,26.5652,26.5335,26.5652,44100.0
2013-10-01 15:50:00,33.48,33.48,33.44,33.46,31200.0,26.5652,26.5652,26.5335,26.5493,31200.0
2013-10-01 15:55:00,33.47,33.55,33.45,33.54,83100.0,26.5573,26.6208,26.5414,26.6128,83100.0
2013-10-02 09:30:00,33.34,33.43,33.27,33.27,15800.0,26.4541,26.5255,26.3986,26.3986,15800.0
2013-10-02 09:35:00,33.26,33.28,33.15,33.16,11100.0,26.3907,26.4065,26.3034,26.3113,11100.0
2013-10-02 09:40:00,33.17,33.19,33.15,33.18,12000.0,26.3192,26.3351,26.3034,26.3272,12000.0
2013-10-02 09:45:00,33.17,33.19,33.12,33.14,12800.0,26.3192,26.3351,26.2796,26.2954,12800.0
2013-10-02 09:50:00,33.15,33.26,33.14,33.23,11900.0,26.3034,26.3907,26.2954,26.3668,11900.0
2013-10-02 09:55:00,33.24,33.25,33.18,33.19,23600.0,26.3748,26.3827,26.3272,26.3351,23600.0
2013-10-02 10:00:00,33.18,33.2,33.17,33.18,5200.0,26.3272,26.343,26.3192,26.3272,5200.0
2013-10-02 10:05:00,33.19,33.2,33.09,33.12,20000.0,26.3351,26.343,26.2558,26.2796,20000.0
2013-10-02 10:10:00,33.12,33.15,33.1,33.15,8600.0,26.2796,26.3034,26.2637,26.3034,8600.0
2013-10-02 10:15:00,33.14,33.2,33.11,33.2,10000.0,26.2954,26.343,26.2716,26.343,10000.0
2013-10-02 10:20:00,33.21,33.21,33.16,33.17,4700.0,26.351,26.351,26.3113,26.3192,4700.0
2013-10-02 10:25:00,33.17,33.19,33.16,33.17,6400.0,26.3192,26.3351,26.3113,26.3192,6400.0
2013-10-02 10:30:00,33.17,33.17,33.1,33.1,8900.0,26.3192,26.3192,26.2637,26.2637,8900.0
2013-10-02 10:35:00,33.09,33.12,33.08,33.12,10800.0,26.2558,26.2796,26.2478,26.2796,10800.0
2013-10-02 10:40:00,33.11,33.12,33.09,33.1,6200.0,26.2716,26.2796,26.2558,26.2637,6200.0
2013-10-02 10:45:00,33.1,33.12,33.09,33.11,5500.0,26.2637,26.2796,26.2558,26.2716,5500.0
2013-10-02 10:50:00,33.1,33.12,33.1,33.1,3600.0,26.2637,26.2796,26.2637,26.2637,3600.0
2013-10-02 10:55:00,33.09,33.15,33.09,33.12,5000.0,26.2558,26.3034,26.2558,26.2796,5000.0
2013-10-02 11:00:00,33.11,33.13,33.09,33.11,13900.0,26.2716,26.2875,26.2558,26.2716,13900.0
2013-10-02 11:05:00,33.12,33.14,33.12,33.14,2300.0,26.2796,26.2954,26.2796,26.2954,2300.0
2013-10-02 11:10:00,33.14,33.18,33.14,33.17,5100.0,26.2954,26.3272,26.2954,26.3192,5100.0
2013-10-02 11:15:00,33.17,33.2,33.17,33.19,10100.0,26.3192,26.343,26.3192,26.3351,10100.0
2013-10-02 11:20:00,33.2,33.2,33.18,33.18,6100.0,26.343,26.343,26.3272,26.3272,6100.0
2013-10-02 11:25:00,33.18,33.2,33.18,33.2,4200.0,26.3272,26.343,26.3272,26.343,4200.0
2013-10-02 11:30:00,33.2,33.2,33.19,33.2,4700.0,26.343,26.343,26.3351,26.343,4700.0
2013-10-02 11:35:00,33.2,33.2,33.16,33.16,6400.0,26.343,26.343,26.3113,26.3113,6400.0
2013-10-02 11:40:00,33.16,33.16,33.14,33.15,4100.0,26.3113,26.3113,26.2954,26.3034,4100.0
2013-10-02 11:45:00,33.14,33.2,33.14,33.2,5100.0,26.2954,26.343,26.2954,26.343,5100.0
2013-10-02 11:50:00,33.2,33.2,33.17,33.18,7000.0,26.343,26.343,26.3192,26.3272,7000.0
2013-10-02 11:55:00,33.19,33.2,33.18,33.2,4200.0,26.3351,26.343,26.3272,26.343,4200.0
2013-10-02 12:00:00,33.2,33.23,33.18,33.21,23800.0,26.343,26.3668,26.3272,26.351,23800.0
2013-10-02 12:05:00,33.21,33.23,33.19,33.19,18100.0,26.351,26.3668,26.3351,26.3351,18100.0
2013-10-02 12:10:00,33.18,33.2,33.17,33.19,9900.0,26.3272,26.343,26.3192,26.3351,9900.0
2013-10-02 12:15:00,33.19,33.22,33.19,33.22,4000.0,26.3351,26.3589,26.3351,26.3589,4000.0
2013-10-02 12:20:00,33.22,33.23,33.19,33.2,9200.0,26.3589,26.3668,26.3351,26.343,9200.0
2013-10-02 12:25:00,33.19,33.2,33.18,33.18,2100.0,26.3351,26.343,26.3272,26.3272,2100.0
2013-10-02 12:30:00,33.19,33.21,33.18,33.2,13900.0,26.3351,26.351,26.3272,26.343,13900.0
2013-10-02 12:35:00,33.22,33.22,33.2,33.22,5700.0,26.3589,26.3589,26.343,26.3589,5700.0
2013-10-02 12:40:00,33.21,33.27,33.21,33.27,8900.0,26.351,26.3986,26.351,26.3986,8900.0
2013-10-02 12:45:00,33.26,33.27,33.25,33.26,6900.0,26.3907,26.3986,26.3827,26.3907,6900.0
2013-10-02 12:50:00,33.26,33.26,33.24,33.24,3300.0,26.3907,26.3907,26.3748,26.3748,3300.0
2013-10-02 12:55:00,33.24,33.26,33.24,33.25,7600.0,26.3748,26.3907,26.3748,26.3827,7600.0
2013-10-02 13:00:00,33.25,33.27,33.25,33.27,5500.0,26.3827,26.3986,26.3827,26.3986,5500.0
2013-10-02 13:05:00,33.26,33.27,33.25,33.26,5200.0,26.3907,26.3986,26.3827,26.3907,5200.0
2013-10-02 13:10:00,33.27,33.28,33.26,33.27,16700.0,26.3986,26.4065,26.3907,26.3986,16700.0
2013-10-02 13:15:00,33.27,33.3,33.26,33.3,19800.0,26.3986,26.4224,26.3907,26.4224,19800.0
2013-10-02 13:20:00,33.3,33.34,33.27,33.32,56800.0,26.4224,26.4541,26.3986,26.4383,56800.0
2013-10-02 13:25:00,33.33,33.33,33.28,33.3,32000.0,26.4462,26.4462,26.4065,26.4224,32000.0
2013-10-02 13:30:00,33.3,33.3,33.23,33.25,47600.0,26.4224,26.4224,26.3668,26.3827,47600.0
2013-10-02 13:35:00,33.24,33.29,33.24,33.29,26400.0,26.3748,26.4145,26.3748,26.4145,26400.0
2013-10-02 13:40:00,33.29,33.29,33.26,33.27,18400.0,26.4145,26.4145,26.3907,26.3986,18400.0
2013-10-02 13:45:00,33.27,33.31,33.27,33.29,24100.0,26.3986,26.4303,26.3986,26.4145,24100.0
2013-10-02 13:50:00,33.3,33.31,33.29,33.3,7600.0,26.4224,26.4303,26.4145,26.4224,7600.0
2013-10-02 13:55:00,33.3,33.3,33.27,33.28,6800.0,26.4224,26.4224,26.3986,26.4065,6800.0
2013-10-02 14:00:00,33.27,33.27,33.24,33.25,40900.0,26.3986,26.3986,26.3748,26.3827,40900.0
2013-10-02 14:05:00,33.25,33.26,33.23,33.24,38200.0,26.3827,26.3907,26.3668,26.3748,38200.0
2013-10-02 14:10:00,33.23,33.23,33.21,33.21,7500.0,26.3668,26.3668,26.351,26.351,7500.0
2013-10-02 14:15:00,33.21,33.23,33.21,33.23,4700.0,26.351,26.3668,26.351,26.3668,4700.0
2013-10-02 14:20:00,33.23,33.24,33.22,33.24,4200.0,26.3668,26.3748,26.3589,26.3748,4200.0
2013-10-02 14:25:00,33.24,33.25,33.24,33.25,2000.0,26.3748,26.3827,26.3748,26.3827,2000.0
2013-10-02 14:30:00,33.25,33.26,33.23,33.24,15400.0,26.3827,26.3907,26.3668,26.3748,15400.0
2013-10-02 14:35:00,33.24,33.24,33.23,33.24,3800.0,26.3748,26.3748,26.3668,26.3748,3800.0
2013-10-02 14:40:00,33.24,33.24,33.22,33.23,10500.0,26.3748,26.3748,26.3589,26.3668,10500.0
2013-10-02 14:45:00,33.23,33.24,33.23,33.24,2300.0,26.3668,26.3748,26.3668,26.3748,2300.0
2013-10-02 14:50:00,33.23,33.24,33.21,33.21,9800.0,26.3668,26.3748,26.351,26.351,9800.0
2013-10-02 14:55:00,33.21,33.22,33.18,33.21,7100.0,26.351,26.3589,26.3272,26.351,7100.0
2013-10-02 15:00:00,33.21,33.22,33.2,33.2,6200.0,26.351,26.3589,26.343,26.343,6200.0
2013-10-02 15:05:00,33.2,33.22,33.2,33.2,5800.0,26.343,26.3589,26.343,26.343,5800.0
2013-10-02 15:10:00,33.21,33.23,33.21,33.22,9700.0,26.351,26.3668,26.351,26.3589,9700.0
2013-10-02 15:15:00,33.21,33.22,33.2,33.2,5500.0,26.351,26.3589,26.343,26.343,5500.0
2013-10-02 15:20:00,33.2,33.21,33.19,33.19,16100.0,26.343,26.351,26.3351,26.3351,16100.0
2013-10-02 15:25:00,33.19,33.21,33.18,33.21,9800.0,26.3351,26.351,26.3272,26.351,9800.0
2013-10-02 15:30:00,33.2,33.25,33.2,33.24,18900.0,26.343,26.3827,26.343,26.3748,18900.0
2013-10-02 15:35:00,33.24,33.24,33.19,33.21,36600.0,26.3748,26.3748,26.3351,26.351,36600.0
2013-10-02 15:40:00,33.21,33.21,33.2,33.2,9800.0,26.351,26.351,26.343,26.343,9800.0
2013-10-02 15:45:00,33.21,33.21,33.17,33.17,29700.0,26.351,26.351,26.3192,26.3192,29700.0
2013-10-02 15:50:00,33.17,33.19,33.17,33.19,24700.0,26.3192,26.3351,26.3192,26.3351,24700.0
2013-10-02 15:55:00,33.19,33.26,33.19,33.26,60600.0,26.3351,26.3907,26.3351,26.3907,60600.0
2013-10-03 09:30:00,33.16,33.21,32.98,33.0,33300.0,26.3113,26.351,26.1685,26.1844,33300.0
2013-10-03 09:35:00,33.0,33.01,32.94,32.94,7800.0,26.1844,26.1923,26.1367,26.1367,7800.0
2013-10-03 09:40:00,32.95,32.96,32.91,32.96,8600.0,26.1447,26.1526,26.1129,26.1526,8600.0
2013-10-03 09:45:00,32.95,32.96,32.9,32.91,7900.0,26.1447,26.1526,26.105,26.1129,7900.0
2013-10-03 09:50:00,32.9,32.9,32.85,32.87,6800.0,26.105,26.105,26.0653,26.0812,6800.0
2013-10-03 09:55:00,32.87,32.87,32.81,32.82,14100.0,26.0812,26.0812,26.0336,26.0415,14100.0
2013-10-03 10:00:00,32.82,32.83,32.75,32.75,23400.0,26.0415,26.0495,25.986,25.986,23400.0
2013-10-03 10:05:00,32.75,32.76,32.69,32.69,17200.0,25.986,25.9939,25.9384,25.9384,17200.0
2013-10-03 10:10:00,32.7,32.74,32.7,32.71,15100.0,25.9463,25.9781,25.9463,25.9542,15100.0
2013-10-03 10:15:00,32.71,32.71,32.66,32.68,20200.0,25.9542,25.9542,25.9146,25.9304,20200.0
2013-10-03 10:20:00,32.68,32.68,32.59,32.59,19300.0,25.9304,25.9304,25.859,25.859,19300.0
2013-10-03 10:25:00,32.59,32.64,32.58,32.64,17000.0,25.859,25.8987,25.8511,25.8987,17000.0
2013-10-03 10:30:00,32.65,32.65,32.61,32.62,22600.0,25.9066,25.9066,25.8749,25.8828,22600.0
2013-10-03 10:35:00,32.62,32.69,32.62,32.66,21100.0,25.8828,25.9384,25.8828,25.9146,21100.0
2013-10-03 10:40:00,32.66,32.68,32.65,32.67,12800.0,25.9146,25.9304,25.9066,25.9225,12800.0
2013-10-03 10:45:00,32.68,32.69,32.65,32.68,10900.0,25.9304,25.9384,25.9066,25.9304,10900.0
2013-10-03 10:50:00,32.68,32.69,32.66,32.66,11700.0,25.9304,25.9384,25.9146,25.9146,11700.0
2013-10-03 10:55:00,32.66,32.72,32.66,32.71,9200.0,25.9146,25.9622,25.9146,25.9542,9200.0
2013-10-03 11:00:00,32.7,32.71,32.67,32.67,12300.0,25.9463,25.9542,25.9225,25.9225,12300.0
2013-10-03 11:05:00,32.67,32.71,32.65,32.7,9400.0,25.9225,25.9542,25.9066,25.9463,9400.0
2013-10-03 11:10:00,32.7,32.73,32.69,32.71,69900.0,25.9463,25.9701,25.9384,25.9542,69900.0
2013-10-03 11:15:00,32.72,32.72,32.67,32.67,7300.0,25.9622,25.9622,25.9225,25.9225,7300.0
2013-10-03 11:20:00,32.68,32.75,32.67,32.74,10600.0,25.9304,25.986,25.9225,25.9781,10600.0
2013-10-03 11:25:00,32.75,32.75,32.66,32.66,23000.0,25.986,25.986,25.9146,25.9146,23000.0
2013-10-03 11:30:00,32.66,32.69,32.65,32.69,11400.0,25.9146,25.9384,25.9066,25.9384,11400.0
2013-10-03 11:35:00,32.7,32.7,32.65,32.69,19800.0,25.9463,25.9463,25.9066,25.9384,19800.0
2013-10-03 11:40:00,32.69,32.7,32.67,32.68,17900.0,25.9384,25.9463,25.9225,25.9304,17900.0
2013-10-03 11:45:00,32.67,32.68,32.62,32.65,10600.0,25.9225,25.9304,25.8828,25.9066,10600.0
2013-10-03 11:50:00,32.65,32.68,32.64,32.64,8500.0,25.9066,25.9304,25.8987,25.8987,8500.0
2013-10-03 11:55:00,32.65,32.65,32.59,32.61,16500.0,25.9066,25.9066,25.859,25.8749,16500.0
2013-10-03 12:00:00,32.62,32.65,32.61,32.61,18200.0,25.8828,25.9066,25.8749,25.8749,18200.0
2013-10-03 12:05:00,32.61,32.63,32.61,32.62,8500.0,25.8749,25.8908,25.8749,25.8828,8500.0
2013-10-03 12:10:00,32.62,32.63,32.62,32.62,18700.0,25.8828,25.8908,25.8828,25.8828,18700.0
2013-10-03 12:15:00,32.61,32.62,32.59,32.61,19200.0,25.8749,25.8828,25.859,25.8749,19200.0
2013-10-03 12:20:00,32.6,32.63,32.6,32.61,12200.0,25.867,25.8908,25.867,25.8749,12200.0
2013-10-03 12:25:00,32.6,32.63,32.59,32.63,11200.0,25.867,25.8908,25.859,25.8908,11200.0
2013-10-03 12:30:00,32.63,32.65,32.62,32.62,15300.0,25.8908,25.9066,25.8828,25.8828,15300.0
2013-10-03 12:35:00,32.62,32.64,32.62,32.63,6800.0,25.8828,25.8987,25.8828,25.8908,6800.0
2013-10-03 12:40:00,32.64,32.64,32.6,32.61,11300.0,25.8987,25.8987,25.867,25.8749,11300.0
2013-10-03 12:45:00,32.61,32.74,32.6,32.73,23400.0,25.8749,25.9781,25.867,25.9701,23400.0
2013-10-03 12:50:00,32.73,32.74,32.7,32.72,13900.0,25.9701,25.9781,25.9463,25.9622,13900.0
2013-10-03 12:55:00,32.73,32.76,32.73,32.76,3400.0,25.9701,25.9939,25.9701,25.9939,3400.0
2013-10-03 13:00:00,32.76,32.77,32.74,32.77,12200.0,25.9939,26.0019,25.9781,26.0019,12200.0
2013-10-03 13:05:00,32.78,32.82,32.78,32.82,16300.0,26.0098,26.0415,26.0098,26.0415,16300.0
2013-10-03 13:10:00,32.82,32.82,32.78,32.79,11900.0,26.0415,26.0415,26.0098,26.0177,11900.0
2013-10-03 13:15:00,32.79,32.79,32.77,32.77,9700.0,26.0177,26.0177,26.0019,26.0019,9700.0
2013-10-03 13:20:00,32.77,32.84,32.77,32.84,10900.0,26.0019,26.0574,26.0019,26.0574,10900.0
2013-10-03 13:25:00,32.84,32.92,32.84,32.92,20400.0,26.0574,26.1209,26.0574,26.1209,20400.0
2013-10-03 13:30:00,32.92,32.94,32.89,32.89,12000.0,26.1209,26.1367,26.0971,26.0971,12000.0
2013-10-03 13:35:00,32.89,32.91,32.85,32.85,14100.0,26.0971,26.1129,26.0653,26.0653,14100.0
2013-10-03 13:40:00,32.86,32.92,32.86,32.9,19000.0,26.0733,26.1209,26.0733,26.105,19000.0
2013-10-03 13:45:00,32.89,32.91,32.88,32.89,9400.0,26.0971,26.1129,26.0891,26.0971,9400.0
2013-10-03 13:50:00,32.9,32.9,32.82,32.82,14400.0,26.105,26.105,26.0415,26.0415,14400.0
2013-10-03 13:55:00,32.82,32.91,32.82,32.91,25700.0,26.0415,26.1129,26.0415,26.1129,25700.0
2013-10-03 14:00:00,32.91,32.91,32.87,32.87,10700.0,26.1129,26.1129,26.0812,26.0812,10700.0
2013-10-03 14:05:00,32.87,32.88,32.84,32.84,9800.0,26.0812,26.0891,26.0574,26.0574,9800.0
2013-10-03 14:10:00,32.84,32.88,32.84,32.87,23300.0,26.0574,26.0891,26.0574,26.0812,23300.0
2013-10-03 14:15:00,32.87,32.88,32.82,32.83,16400.0,26.0812,26.0891,26.0415,26.0495,16400.0
2013-10-03 14:20:00,32.82,32.82,32.69,32.72,32400.0,26.0415,26.0415,25.9384,25.9622,32400.0
2013-10-03 14:25:00,32.73,32.86,32.72,32.85,29600.0,25.9701,26.0733,25.9622,26.0653,29600.0
2013-10-03 14:30:00,32.85,32.86,32.74,32.75,30300.0,26.0653,26.0733,25.9781,25.986,30300.0
2013-10-03 14:35:00,32.75,32.8,32.75,32.79,13100.0,25.986,26.0257,25.986,26.0177,13100.0
2013-10-03 14:40:00,32.79,32.84,32.78,32.84,6400.0,26.0177,26.0574,26.0098,26.0574,6400.0
2013-10-03 14:45:00,32.84,32.87,32.83,32.87,9800.0,26.0574,26.0812,26.0495,26.0812,9800.0
2013-10-03 14:50:00,32.86,32.9,32.86,32.87,26200.0,26.0733,26.105,26.0733,26.0812,26200.0
2013-10-03 14:55:00,32.87,32.89,32.86,32.86,13000.0,26.0812,26.0971,26.0733,26.0733,13000.0
2013-10-03 15:00:00,32.86,32.86,32.82,32.85,14400.0,26.0733,26.0733,26.0415,26.0653,14400.0
2013-10-03 15:05:00,32.84,32.86,32.81,32.81,29300.0,26.0574,26.0733,26.0336,26.0336,29300.0
2013-10-03 15:10:00,32.81,32.83,32.79,32.79,14700.0,26.0336,26.0495,26.0177,26.0177,14700.0
2013-10-03 15:15:00,32.8,32.84,32.79,32.83,19900.0,26.0257,26.0574,26.0177,26.0495,19900.0
2013-10-03 15:20:00,32.83,32.85,32.82,32.82,22200.0,26.0495,26.0653,26.0415,26.0415,22200.0
2013-10-03 15:25:00,32.82,32.87,32.81,32.87,18000.0,26.0415,26.0812,26.0336,26.0812,18000.0
2013-10-03 15:30:00,32.87,32.87,32.84,32.84,18300.0,26.0812,26.0812,26.0574,26.0574,18300.0
2013-10-03 15:35:00,32.84,32.87,32.84,32.87,29700.0,26.0574,26.0812,26.0574,26.0812,29700.0
2013-10-03 15:40:00,32.87,32.87,32.84,32.85,57100.0,26.0812,26.0812,26.0574,26.0653,57100.0
2013-10-03 15:45:00,32.85,32.86,32.8,32.81,82700.0,26.0653,26.0733,26.0257,26.0336,82700.0
2013-10-03 15:50:00,32.8,32.85,32.79,32.85,70800.0,26.0257,26.0653,26.0177,26.0653,70800.0
2013-10-03 15:55:00,32.84,32.84,32.79,32.83,103500.0,26.0574,26.0574,26.0177,26.0495,103500.0
2013-10-04 09:30:00,32.84,32.88,32.77,32.77,11400.0,26.0574,26.0891,26.0019,26.0019,11400.0
2013-10-04 09:35:00,32.78,32.84,32.78,32.79,10600.0,26.0098,26.0574,26.0098,26.0177,10600.0
2013-10-04 09:40:00,32.8,32.82,32.77,32.81,14800.0,26.0257,26.0415,26.0019,26.0336,14800.0
2013-10-04 09:45:00,32.8,32.84,32.77,32.84,13600.0,26.0257,26.0574,26.0019,26.0574,13600.0
2013-10-04 09:50:00,32.84,32.88,32.84,32.86,7900.0,26.0574,26.0891,26.0574,26.0733,7900.0
2013-10-04 09:55:00,32.86,32.9,32.86,32.9,14200.0,26.0733,26.105,26.0733,26.105,14200.0
2013-10-04 10:00:00,32.9,32.91,32.89,32.89,11800.0,26.105,26.1129,26.0971,26.0971,11800.0
2013-10-04 10:05:00,32.89,32.94,32.88,32.9,28400.0,26.0971,26.1367,26.0891,26.105,28400.0
2013-10-04 10:10:00,32.91,32.96,32.91,32.95,13200.0,26.1129,26.1526,26.1129,26.1447,13200.0
2013-10-04 10:15:00,32.95,32.95,32.92,32.92,12900.0,26.1447,26.1447,26.1209,26.1209,12900.0
2013-10-04 10:20:00,32.93,32.95,32.91,32.91,18900.0,26.1288,26.1447,26.1129,26.1129,18900.0
2013-10-04 10:25:00,32.92,32.95,32.92,32.95,4700.0,26.1209,26.1447,26.1209,26.1447,4700.0
2013-10-04 10:30:00,32.95,33.01,32.95,33.01,7200.0,26.1447,26.1923,26.1447,26.1923,7200.0
2013-10-04 10:35:00,33.0,33.01,32.94,32.94,24700.0,26.1844,26.1923,26.1367,26.1367,24700.0
2013-10-04 10:40:00,32.95,32.95,32.93,32.94,11000.0,26.1447,26.1447,26.1288,26.1367,11000.0
2013-10-04 10:45:00,32.93,32.93,32.87,32.87,7600.0,26.1288,26.1288,26.0812,26.0812,7600.0
2013-10-04 10:50:00,32.88,32.88,32.85,32.86,19000.0,26.0891,26.0891,26.0653,26.0733,19000.0
2013-10-04 10:55:00,32.86,32.87,32.84,32.84,20700.0,26.0733,26.0812,26.0574,26.0574,20700.0
2013-10-04 11:00:00,32.84,32.84,32.81,32.81,8600.0,26.0574,26.0574,26.0336,26.0336,8600.0
2013-10-04 11:05:00,32.82,32.82,32.77,32.79,13900.0,26.0415,26.0415,26.0019,26.0177,13900.0
2013-10-04 11:10:00,32.78,32.84,32.78,32.83,5400.0,26.0098,26.0574,26.0098,26.0495,5400.0
2013-10-04 11:15:00,32.83,32.9,32.83,32.9,10700.0,26.0495,26.105,26.0495,26.105,10700.0
2013-10-04 11:20:00,32.91,32.91,32.88,32.89,7400.0,26.1129,26.1129,26.0891,26.0971,7400.0
2013-10-04 11:25:00,32.89,32.92,32.89,32.91,13600.0,26.0971,26.1209,26.0971,26.1129,13600.0
2013-10-04 11:30:00,32.9,32.91,32.88,32.88,7700.0,26.105,26.1129,26.0891,26.0891,7700.0
2013-10-04 11:35:00,32.88,32.94,32.88,32.94,5800.0,26.0891,26.1367,26.0891,26.1367,5800.0
2013-10-04 11:40:00,32.94,32.95,32.94,32.95,2400.0,26.1367,26.1447,26.1367,26.1447,2400.0
2013-10-04 11:45:00,32.95,33.0,32.94,33.0,18400.0,26.1447,26.1844,26.1367,26.1844,18400.0
2013-10-04 11:50:00,33.0,33.05,33.0,33.02,42700.0,26.1844,26.224,26.1844,26.2002,42700.0
2013-10-04 11:55:00,33.02,33.02,33.0,33.01,37100.0,26.2002,26.2002,26.1844,26.1923,37100.0
2013-10-04 12:00:00,33.0,33.01,32.98,32.99,8700.0,26.1844,26.1923,26.1685,26.1764,8700.0
2013-10-04 12:05:00,33.0,33.01,33.0,33.0,5000.0,26.1844,26.1923,26.1844,26.1844,5000.0
2013-10-04 12:10:00,33.0,33.01,32.99,33.01,5500.0,26.1844,26.1923,26.1764,26.1923,5500.0
2013-10-04 12:15:00,33.01,33.02,33.0,33.01,32800.0,26.1923,26.2002,26.1844,26.1923,32800.0
2013-10-04 12:20:00,33.01,33.01,32.99,33.0,9100.0,26.1923,26.1923,26.1764,26.1844,9100.0
2013-10-04 12:25:00,33.01,33.02,33.0,33.02,6000.0,26.1923,26.2002,26.1844,26.2002,6000.0
2013-10-04 12:30:00,33.03,33.03,33.01,33.02,5600.0,26.2082,26.2082,26.1923,26.2002,5600.0
2013-10-04 12:35:00,33.01,33.01,33.01,33.01,1100.0,26.1923,26.1923,26.1923,26.1923,1100.0
2013-10-04 12:40:00,33.02,33.03,33.01,33.02,21300.0,26.2002,26.2082,26.1923,26.2002,21300.0
2013-10-04 12:45:00,33.02,33.02,33.0,33.01,4600.0,26.2002,26.2002,26.1844,26.1923,4600.0
2013-10-04 12:50:00,33.01,33.01,32.99,32.99,10100.0,26.1923,26.1923,26.1764,26.1764,10100.0
2013-10-04 12:55:00,32.99,33.02,32.99,33.02,14200.0,26.1764,26.2002,26.1764,26.2002,14200.0
2013-10-04 13:00:00,33.02,33.02,32.99,33.0,9100.0,26.2002,26.2002,26.1764,26.1844,9100.0
2013-10-04 13:05:00,32.99,32.99,32.98,32.98,3000.0,26.1764,26.1764,26.1685,26.1685,3000.0
2013-10-04 13:10:00,32.98,32.99,32.98,32.98,3300.0,26.1685,26.1764,26.1685,26.1685,3300.0
2013-10-04 13:15:00,32.98,33.0,32.98,32.99,9200.0,26.1685,26.1844,26.1685,26.1764,9200.0
2013-10-04 13:20:00,33.0,33.01,32.99,33.01,10900.0,26.1844,26.1923,26.1764,26.1923,10900.0
2013-10-04 13:25:00,33.0,33.01,33.0,33.0,10900.0,26.1844,26.1923,26.1844,26.1844,10900.0
2013-10-04 13:30:00,33.0,33.01,32.99,33.0,7800.0,26.1844,26.1923,26.1764,26.1844,7800.0
2013-10-04 13:35:00,32.99,33.0,32.99,33.0,1800.0,26.1764,26.1844,26.1764,26.1844,1800.0
2013-10-04 13:40:00,32.99,33.0,32.98,32.99,9600.0,26.1764,26.1844,26.1685,26.1764,9600.0
2013-10-04 13:45:00,32.99,33.0,32.98,32.98,5600.0,26.1764,26.1844,26.1685,26.1685,5600.0
2013-10-04 13:50:00,32.98,32.98,32.96,32.97,3900.0,26.1685,26.1685,26.1526,26.1605,3900.0
2013-10-04 13:55:00,32.96,32.97,32.96,32.96,3900.0,26.1526,26.1605,26.1526,26.1526,3900.0
2013-10-04 14:00:00,32.97,32.98,32.96,32.97,11700.0,26.1605,26.1685,26.1526,26.1605,11700.0
2013-10-04 14:05:00,32.97,32.98,32.97,32.98,4000.0,26.1605,26.1685,26.1605,26.1685,4000.0
2013-10-04 14:10:00,32.99,33.03,32.99,33.02,7000.0,26.1764,26.2082,26.1764,26.2002,7000.0
2013-10-04 14:15:00,33.03,33.03,33.02,33.03,6100.0,26.2082,26.2082,26.2002,26.2082,6100.0
2013-10-04 14:20:00,33.02,33.03,33.0,33.0,7700.0,26.2002,26.2082,26.1844,26.1844,7700.0
2013-10-04 14:25:00,33.0,33.06,33.0,33.06,17200.0,26.1844,26.232,26.1844,26.232,17200.0
2013-10-04 14:30:00,33.07,33.09,33.06,33.06,10600.0,26.2399,26.2558,26.232,26.232,10600.0
2013-10-04 14:35:00,33.06,33.06,33.05,33.05,2300.0,26.232,26.232,26.224,26.224,2300.0
2013-10-04 14:40:00,33.05,33.06,33.05,33.06,1800.0,26.224,26.232,26.224,26.232,1800.0
2013-10-04 14:45:00,33.06,33.08,33.05,33.08,8700.0,26.232,26.2478,26.224,26.2478,8700.0
2013-10-04 14:50:00,33.09,33.11,33.09,33.11,14600.0,26.2558,26.2716,26.2558,26.2716,14600.0
2013-10-04 14:55:00,33.1,33.13,33.1,33.13,12000.0,26.2637,26.2875,26.2637,26.2875,12000.0
2013-10-04 15:00:00,33.14,33.14,33.1,33.11,18900.0,26.2954,26.2954,26.2637,26.2716,18900.0
2013-10-04 15:05:00,33.11,33.16,33.11,33.16,11500.0,26.2716,26.3113,26.2716,26.3113,11500.0
2013-10-04 15:10:00,33.15,33.15,33.12,33.13,9600.0,26.3034,26.3034,26.2796,26.2875,9600.0
2013-10-04 15:15:00,33.12,33.12,33.1,33.11,9100.0,26.2796,26.2796,26.2637,26.2716,9100.0
2013-10-04 15:20:00,33.11,33.11,33.03,33.03,51700.0,26.2716,26.2716,26.2082,26.2082,51700.0
2013-10-04 15:25:00,33.03,33.04,33.01,33.01,24200.0,26.2082,26.2161,26.1923,26.1923,24200.0
2013-10-04 15:30:00,33.02,33.02,32.99,33.0,35700.0,26.2002,26.2002,26.1764,26.1844,35700.0
2013-10-04 15:35:00,33.0,33.01,32.99,33.0,41600.0,26.1844,26.1923,26.1764,26.1844,41600.0
2013-10-04 15:40:00,33.0,33.01,32.96,32.96,23800.0,26.1844,26.1923,26.1526,26.1526,23800.0
2013-10-04 15:45:00,32.97,33.02,32.97,33.01,45600.0,26.1605,26.2002,26.1605,26.1923,45600.0
2013-10-04 15:50:00,33.01,33.02,33.01,33.01,22100.0,26.1923,26.2002,26.1923,26.1923,22100.0
2013-10-04 15:55:00,33.01,33.02,32.98,33.01,126600.0,26.1923,26.2002,26.1685,26.1923,126600.0
2013-10-07 09:30:00,32.79,32.79,32.71,32.74,11200.0,26.0177,26.0177,25.9542,25.9781,11200.0
2013-10-07 09:35:00,32.78,32.8,32.76,32.76,3100.0,26.0098,26.0257,25.9939,25.9939,3100.0
2013-10-07 09:40:00,32.75,32.86,32.75,32.84,7700.0,25.986,26.0733,25.986,26.0574,7700.0
2013-10-07 09:45:00,32.83,32.87,32.8,32.85,20800.0,26.0495,26.0812,26.0257,26.0653,20800.0
2013-10-07 09:50:00,32.85,32.85,32.81,32.82,5300.0,26.0653,26.0653,26.0336,26.0415,5300.0
2013-10-07 09:55:00,32.83,32.83,32.73,32.73,6300.0,26.0495,26.0495,25.9701,25.9701,6300.0
2013-10-07 10:00:00,32.74,32.74,32.72,32.73,4500.0,25.9781,25.9781,25.9622,25.9701,4500.0
2013-10-07 10:05:00,32.73,32.87,32.73,32.87,4200.0,25.9701,26.0812,25.9701,26.0812,4200.0
2013-10-07 10:10:00,32.87,32.88,32.86,32.86,2900.0,26.0812,26.0891,26.0733,26.0733,2900.0
2013-10-07 10:15:00,32.86,32.88,32.84,32.85,2300.0,26.0733,26.0891,26.0574,26.0653,2300.0
2013-10-07 10:20:00,32.85,32.92,32.84,32.91,24500.0,26.0653,26.1209,26.0574,26.1129,24500.0
2013-10-07 10:25:00,32.91,32.91,32.88,32.88,7500.0,26.1129,26.1129,26.0891,26.0891,7500.0
2013-10-07 10:30:00,32.88,32.89,32.84,32.84,4200.0,26.0891,26.0971,26.0574,26.0574,4200.0
2013-10-07 10:35:00,32.84,32.86,32.82,32.86,1100.0,26.0574,26.0733,26.0415,26.0733,1100.0
2013-10-07 10:40:00,32.86,32.87,32.86,32.86,1500.0,26.0733,26.0812,26.0733,26.0733,1500.0
2013-10-07 10:45:00,32.87,32.91,32.87,32.91,2300.0,26.0812,26.1129,26.0812,26.1129,2300.0
2013-10-07 10:50:00,32.89,32.94,32.89,32.93,6300.0,26.0971,26.1367,26.0971,26.1288,6300.0
2013-10-07 10:55:00,32.93,32.96,32.93,32.94,11000.0,26.1288,26.1526,26.1288,26.1367,11000.0
2013-10-07 11:00:00,32.94,32.95,32.9,32.9,4400.0,26.1367,26.1447,26.105,26.105,4400.0
2013-10-07 11:05:00,32.91,32.95,32.91,32.95,3300.0,26.1129,26.1447,26.1129,26.1447,3300.0
2013-10-07 11:10:00,32.95,32.98,32.94,32.94,14000.0,26.1447,26.1685,26.1367,26.1367,14000.0
2013-10-07 11:15:00,32.94,32.95,32.93,32.94,4300.0,26.1367,26.1447,26.1288,26.1367,4300.0
2013-10-07 11:20:00,32.94,32.98,32.94,32.98,5500.0,26.1367,26.1685,26.1367,26.1685,5500.0
2013-10-07 11:25:00,32.97,32.99,32.97,32.98,8000.0,26.1605,26.1764,26.1605,26.1685,8000.0
2013-10-07 11:30:00,32.98,33.04,32.98,33.02,8600.0,26.1685,26.2161,26.1685,26.2002,8600.0
2013-10-07 11:35:00,33.03,33.05,32.97,32.98,34700.0,26.2082,26.224,26.1605,26.1685,34700.0
2013-10-07 11:40:00,32.97,32.97,32.95,32.95,2500.0,26.1605,26.1605,26.1447,26.1447,2500.0
2013-10-07 11:45:00,32.94,32.99,32.94,32.99,3600.0,26.1367,26.1764,26.1367,26.1764,3600.0
2013-10-07 11:50:00,33.0,33.01,32.94,32.94,9100.0,26.1844,26.1923,26.1367,26.1367,9100.0
2013-10-07 11:55:00,32.94,32.95,32.94,32.94,4800.0,26.1367,26.1447,26.1367,26.1367,4800.0
2013-10-07 12:00:00,32.95,32.95,32.92,32.93,2900.0,26.1447,26.1447,26.1209,26.1288,2900.0
2013-10-07 12:05:00,32.93,32.97,32.93,32.95,3300.0,26.1288,26.1605,26.1288,26.1447,3300.0
2013-10-07 12:10:00,32.96,32.97,32.96,32.97,3500.0,26.1526,26.1605,26.1526,26.1605,3500.0
2013-10-07 12:15:00,32.98,33.01,32.98,33.0,22900.0,26.1685,26.1923,26.1685,26.1844,22900.0
2013-10-07 12:20:00,33.0,33.0,32.99,32.99,8800.0,26.1844,26.1844,26.1764,26.1764,8800.0
2013-10-07 12:25:00,33.0,33.0,32.98,33.0,249900.0,26.1844,26.1844,26.1685,26.1844,249900.0
2013-10-07 12:30:00,32.99,33.0,32.95,32.99,41800.0,26.1764,26.1844,26.1447,26.1764,41800.0
2013-10-07 12:35:00,32.98,32.98,32.98,32.98,28000.0,26.1685,26.1685,26.1685,26.1685,28000.0
2013-10-07 12:40:00,32.98,33.0,32.98,33.0,15100.0,26.1685,26.1844,26.1685,26.1844,15100.0
2013-10-07 12:45:00,33.0,33.01,32.99,32.99,2200.0,26.1844,26.1923,26.1764,26.1764,2200.0
2013-10-07 12:50:00,32.99,33.0,32.99,33.0,3000.0,26.1764,26.1844,26.1764,26.1844,3000.0
2013-10-07 12:55:00,33.0,33.01,32.97,32.97,27500.0,26.1844,26.1923,26.1605,26.1605,27500.0
2013-10-07 13:00:00,32.97,33.01,32.97,32.97,10600.0,26.1605,26.1923,26.1605,26.1605,10600.0
2013-10-07 13:05:00,32.97,32.99,32.97,32.99,2700.0,26.1605,26.1764,26.1605,26.1764,2700.0
2013-10-07 13:10:00,32.99,33.0,32.97,32.97,219700.0,26.1764,26.1844,26.1605,26.1605,219700.0
2013-10-07 13:15:00,32.98,33.0,32.96,32.97,21600.0,26.1685,26.1844,26.1526,26.1605,21600.0
2013-10-07 13:20:00,32.97,33.01,32.93,32.95,49800.0,26.1605,26.1923,26.1288,26.1447,49800.0
2013-10-07 13:25:00,32.96,33.0,32.96,32.97,28700.0,26.1526,26.1844,26.1526,26.1605,28700.0
2013-10-07 13:30:00,32.98,33.0,32.98,32.99,2500.0,26.1685,26.1844,26.1685,26.1764,2500.0
2013-10-07 13:35:00,32.99,33.0,32.97,32.97,3600.0,26.1764,26.1844,26.1605,26.1605,3600.0
2013-10-07 13:40:00,32.97,32.98,32.96,32.97,3700.0,26.1605,26.1685,26.1526,26.1605,3700.0
2013-10-07 13:45:00,32.98,33.0,32.97,32.97,6000.0,26.1685,26.1844,26.1605,26.1605,6000.0
2013-10-07 13:50:00,32.97,32.98,32.96,32.97,3900.0,26.1605,26.1685,26.1526,26.1605,3900.0
2013-10-07 13:55:00,32.97,33.01,32.96,33.0,13000.0,26.1605,26.1923,26.1526,26.1844,13000.0
2013-10-07 14:00:00,33.0,33.02,32.99,33.02,11200.0,26.1844,26.2002,26.1764,26.2002,11200.0
2013-10-07 14:05:00,33.01,33.02,32.98,32.98,4100.0,26.1923,26.2002,26.1685,26.1685,4100.0
2013-10-07 14:10:00,32.99,33.0,32.98,32.98,2600.0,26.1764,26.1844,26.1685,26.1685,2600.0
2013-10-07 14:15:00,32.98,33.0,32.96,33.0,6400.0,26.1685,26.1844,26.1526,26.1844,6400.0
2013-10-07 14:20:00,33.0,33.01,32.98,32.99,3600.0,26.1844,26.1923,26.1685,26.1764,3600.0
2013-10-07 14:25:00,32.99,33.01,32.98,33.0,5100.0,26.1764,26.1923,26.1685,26.1844,5100.0
2013-10-07 14:30:00,33.01,33.03,33.01,33.02,5100.0,26.1923,26.2082,26.1923,26.2002,5100.0
2013-10-07 14:35:00,33.02,33.03,33.02,33.02,4600.0,26.2002,26.2082,26.2002,26.2002,4600.0
2013-10-07 14:40:00,33.01,33.02,32.99,33.0,10000.0,26.1923,26.2002,26.1764,26.1844,10000.0
2013-10-07 14:45:00,33.0,33.04,33.0,33.04,3400.0,26.1844,26.2161,26.1844,26.2161,3400.0
2013-10-07 14:50:00,33.04,33.05,33.03,33.03,5400.0,26.2161,26.224,26.2082,26.2082,5400.0
2013-10-07 14:55:00,33.04,33.08,33.04,33.06,3900.0,26.2161,26.2478,26.2161,26.232,3900.0
2013-10-07 15:00:00,33.06,33.07,33.05,33.07,7400.0,26.232,26.2399,26.224,26.2399,7400.0
2013-10-07 15:05:00,33.07,33.08,33.06,33.06,7800.0,26.2399,26.2478,26.232,26.232,7800.0
2013-10-07 15:10:00,33.07,33.08,33.07,33.08,4600.0,26.2399,26.2478,26.2399,26.2478,4600.0
2013-10-07 15:15:00,33.07,33.08,33.05,33.07,12300.0,26.2399,26.2478,26.224,26.2399,12300.0
2013-10-07 15:20:00,33.07,33.07,33.0,33.0,20700.0,26.2399,26.2399,26.1844,26.1844,20700.0
2013-10-07 15:25:00,33.0,33.03,33.0,33.01,20500.0,26.1844,26.2082,26.1844,26.1923,20500.0
2013-10-07 15:30:00,33.01,33.04,33.01,33.03,9900.0,26.1923,26.2161,26.1923,26.2082,9900.0
2013-10-07 15:35:00,33.03,33.04,33.0,33.0,23500.0,26.2082,26.2161,26.1844,26.1844,23500.0
2013-10-07 15:40:00,33.01,33.01,32.99,33.0,60800.0,26.1923,26.1923,26.1764,26.1844,60800.0
2013-10-07 15:45:00,32.99,33.0,32.97,32.99,27800.0,26.1764,26.1844,26.1605,26.1764,27800.0
2013-10-07 15:50:00,32.99,33.0,32.97,32.99,34100.0,26.1764,26.1844,26.1605,26.1764,34100.0
2013-10-07 15:55:00,32.98,32.98,32.93,32.94,98000.0,26.1685,26.1685,26.1288,26.1367,98000.0
2013-10-08 09:30:00,32.91,33.0,32.85,32.94,28700.0,26.1129,26.1844,26.0653,26.1367,28700.0
2013-10-08 09:35:00,32.95,32.95,32.82,32.82,5300.0,26.1447,26.1447,26.0415,26.0415,5300.0
2013-10-08 09:40:00,32.84,32.89,32.82,32.89,6600.0,26.0574,26.0971,26.0415,26.0971,6600.0
2013-10-08 09:45:00,32.89,32.94,32.86,32.91,52300.0,26.0971,26.1367,26.0733,26.1129,52300.0
2013-10-08 09:50:00,32.91,32.94,32.87,32.93,6400.0,26.1129,26.1367,26.0812,26.1288,6400.0
2013-10-08 09:55:00,32.96,32.98,32.93,32.97,4000.0,26.1526,26.1685,26.1288,26.1605,4000.0
2013-10-08 10:00:00,32.97,32.98,32.87,32.89,63800.0,26.1605,26.1685,26.0812,26.0971,63800.0
2013-10-08 10:05:00,32.89,32.91,32.86,32.87,4000.0,26.0971,26.1129,26.0733,26.0812,4000.0
2013-10-08 10:10:00,32.87,32.91,32.86,32.9,11100.0,26.0812,26.1129,26.0733,26.105,11100.0
2013-10-08 10:15:00,32.91,32.92,32.88,32.91,15500.0,26.1129,26.1209,26.0891,26.1129,15500.0
2013-10-08 10:20:00,32.91,32.92,32.88,32.88,8100.0,26.1129,26.1209,26.0891,26.0891,8100.0
2013-10-08 10:25:00,32.88,32.91,32.88,32.88,9600.0,26.0891,26.1129,26.0891,26.0891,9600.0
2013-10-08 10:30:00,32.88,32.91,32.87,32.87,6900.0,26.0891,26.1129,26.0812,26.0812,6900.0
2013-10-08 10:35:00,32.87,32.9,32.87,32.89,10200.0,26.0812,26.105,26.0812,26.0971,10200.0
2013-10-08 10:40:00,32.88,32.89,32.87,32.89,3200.0,26.0891,26.0971,26.0812,26.0971,3200.0
2013-10-08 10:45:00,32.9,32.91,32.84,32.84,7600.0,26.105,26.1129,26.0574,26.0574,7600.0
2013-10-08 10:50:00,32.83,32.83,32.79,32.79,7300.0,26.0495,26.0495,26.0177,26.0177,7300.0
2013-10-08 10:55:00,32.79,32.82,32.79,32.81,2800.0,26.0177,26.0415,26.0177,26.0336,2800.0
2013-10-08 11:00:00,32.82,32.82,32.75,32.77,14700.0,26.0415,26.0415,25.986,26.0019,14700.0
2013-10-08 11:05:00,32.77,32.82,32.77,32.81,24300.0,26.0019,26.0415,26.0019,26.0336,24300.0
2013-10-08 11:10:00,32.81,32.83,32.74,32.74,19800.0,26.0336,26.0495,25.9781,25.9781,19800.0
2013-10-08 11:15:00,32.74,32.74,32.66,32.66,28500.0,25.9781,25.9781,25.9146,25.9146,28500.0
2013-10-08 11:20:00,32.66,32.67,32.64,32.66,21500.0,25.9146,25.9225,25.8987,25.9146,21500.0
2013-10-08 11:25:00,32.65,32.67,32.65,32.66,10800.0,25.9066,25.9225,25.9066,25.9146,10800.0
2013-10-08 11:30:00,32.65,32.65,32.62,32.64,21400.0,25.9066,25.9066,25.8828,25.8987,21400.0
2013-10-08 11:35:00,32.63,32.63,32.6,32.6,12400.0,25.8908,25.8908,25.867,25.867,12400.0
2013-10-08 11:40:00,32.6,32.64,32.6,32.63,6900.0,25.867,25.8987,25.867,25.8908,6900.0
2013-10-08 11:45:00,32.62,32.63,32.59,32.6,10000.0,25.8828,25.8908,25.859,25.867,10000.0
2013-10-08 11:50:00,32.61,32.62,32.6,32.61,1400.0,25.8749,25.8828,25.867,25.8749,1400.0
2013-10-08 11:55:00,32.61,32.61,32.6,32.6,1400.0,25.8749,25.8749,25.867,25.867,1400.0
2013-10-08 12:00:00,32.61,32.61,32.57,32.59,11100.0,25.8749,25.8749,25.8432,25.859,11100.0
2013-10-08 12:05:00,32.6,32.61,32.55,32.56,20500.0,25.867,25.8749,25.8273,25.8352,20500.0
2013-10-08 12:10:00,32.57,32.57,32.49,32.5,52500.0,25.8432,25.8432,25.7797,25.7876,52500.0
2013-10-08 12:15:00,32.5,32.51,32.48,32.48,21000.0,25.7876,25.7956,25.7717,25.7717,21000.0
2013-10-08 12:20:00,32.48,32.5,32.48,32.49,11300.0,25.7717,25.7876,25.7717,25.7797,11300.0
2013-10-08 12:25:00,32.49,32.5,32.47,32.5,17400.0,25.7797,25.7876,25.7638,25.7876,17400.0
2013-10-08 12:30:00,32.49,32.51,32.45,32.47,12500.0,25.7797,25.7956,25.7479,25.7638,12500.0
2013-10-08 12:35:00,32.47,32.5,32.45,32.5,14900.0,25.7638,25.7876,25.7479,25.7876,14900.0
2013-10-08 12:40:00,32.5,32.51,32.49,32.5,12700.0,25.7876,25.7956,25.7797,25.7876,12700.0
2013-10-08 12:45:00,32.5,32.53,32.49,32.53,12300.0,25.7876,25.8114,25.7797,25.8114,12300.0
2013-10-08 12:50:00,32.52,32.53,32.49,32.5,8700.0,25.8035,25.8114,25.7797,25.7876,8700.0
2013-10-08 12:55:00,32.5,32.5,32.49,32.49,7000.0,25.7876,25.7876,25.7797,25.7797,7000.0
2013-10-08 13:00:00,32.5,32.51,32.44,32.44,21000.0,25.7876,25.7956,25.74,25.74,21000.0
2013-10-08 13:05:00,32.44,32.45,32.43,32.45,13100.0,25.74,25.7479,25.7321,25.7479,13100.0
2013-10-08 13:10:00,32.44,32.45,32.43,32.43,13900.0,25.74,25.7479,25.7321,25.7321,13900.0
2013-10-08 13:15:00,32.44,32.44,32.43,32.44,10600.0,25.74,25.74,25.7321,25.74,10600.0
2013-10-08 13:20:00,32.44,32.44,32.43,32.44,3400.0,25.74,25.74,25.7321,25.74,3400.0
2013-10-08 13:25:00,32.44,32.49,32.44,32.49,23300.0,25.74,25.7797,25.74,25.7797,23300.0
2013-10-08 13:30:00,32.5,32.5,32.47,32.48,16200.0,25.7876,25.7876,25.7638,25.7717,16200.0
2013-10-08 13:35:00,32.48,32.48,32.44,32.45,14600.0,25.7717,25.7717,25.74,25.7479,14600.0
2013-10-08 13:40:00,32.45,32.45,32.41,32.42,13100.0,25.7479,25.7479,25.7162,25.7241,13100.0
2013-10-08 13:45:00,32.42,32.43,32.4,32.4,12200.0,25.7241,25.7321,25.7083,25.7083,12200.0
2013-10-08 13:50:00,32.41,32.43,32.41,32.43,11300.0,25.7162,25.7321,25.7162,25.7321,11300.0
2013-10-08 13:55:00,32.43,32.45,32.42,32.45,23100.0,25.7321,25.7479,25.7241,25.7479,23100.0
2013-10-08 14:00:00,32.45,32.47,32.44,32.46,37400.0,25.7479,25.7638,25.74,25.7559,37400.0
2013-10-08 14:05:00,32.47,32.47,32.46,32.46,13000.0,25.7638,25.7638,25.7559,25.7559,13000.0
2013-10-08 14:10:00,32.46,32.52,32.46,32.5,24700.0,25.7559,25.8035,25.7559,25.7876,24700.0
2013-10-08 14:15:00,32.5,32.5,32.46,32.48,17100.0,25.7876,25.7876,25.7559,25.7717,17100.0
2013-10-08 14:20:00,32.48,32.55,32.46,32.53,13600.0,25.7717,25.8273,25.7559,25.8114,13600.0
2013-10-08 14:25:00,32.53,32.56,32.52,32.56,14600.0,25.8114,25.8352,25.8035,25.8352,14600.0
2013-10-08 14:30:00,32.55,32.57,32.52,32.53,13600.0,25.8273,25.8432,25.8035,25.8114,13600.0
2013-10-08 14:35:00,32.53,32.57,32.5,32.56,106500.0,25.8114,25.8432,25.7876,25.8352,106500.0
2013-10-08 14:40:00,32.57,32.59,32.56,32.59,16600.0,25.8432,25.859,25.8352,25.859,16600.0
2013-10-08 14:45:00,32.59,32.6,32.57,32.6,6400.0,25.859,25.867,25.8432,25.867,6400.0
2013-10-08 14:50:00,32.6,32.62,32.59,32.62,10100.0,25.867,25.8828,25.859,25.8828,10100.0
2013-10-08 14:55:00,32.62,32.66,32.6,32.66,20300.0,25.8828,25.9146,25.867,25.9146,20300.0
2013-10-08 15:00:00,32.65,32.7,32.65,32.67,10700.0,25.9066,25.9463,25.9066,25.9225,10700.0
2013-10-08 15:05:00,32.66,32.67,32.64,32.64,9600.0,25.9146,25.9225,25.8987,25.8987,9600.0
2013-10-08 15:10:00,32.63,32.64,32.62,32.63,6800.0,25.8908,25.8987,25.8828,25.8908,6800.0
2013-10-08 15:15:00,32.64,32.67,32.64,32.67,7100.0,25.8987,25.9225,25.8987,25.9225,7100.0
2013-10-08 15:20:00,32.68,32.69,32.66,32.68,26200.0,25.9304,25.9384,25.9146,25.9304,26200.0
2013-10-08 15:25:00,32.69,32.7,32.67,32.68,15000.0,25.9384,25.9463,25.9225,25.9304,15000.0
2013-10-08 15:30:00,32.68,32.72,32.68,32.7,39700.0,25.9304,25.9622,25.9304,25.9463,39700.0
2013-10-08 15:35:00,32.71,32.76,32.7,32.75,22800.0,25.9542,25.9939,25.9463,25.986,22800.0
2013-10-08 15:40:00,32.76,32.77,32.72,32.74,54300.0,25.9939,26.0019,25.9622,25.9781,54300.0
2013-10-08 15:45:00,32.74,32.75,32.71,32.72,38400.0,25.9781,25.986,25.9542,25.9622,38400.0
2013-10-08 15:50:00,32.72,32.73,32.7,32.7,42000.0,25.9622,25.9701,25.9463,25.9463,42000.0
2013-10-08 15:55:00,32.7,32.71,32.62,32.62,108500.0,25.9463,25.9542,25.8828,25.8828,108500.0
2013-10-09 09:30:00,32.77,32.8,32.6,32.6,22400.0,26.0019,26.0257,25.867,25.867,22400.0
2013-10-09 09:35:00,32.6,32.66,32.6,32.65,18900.0,25.867,25.9146,25.867,25.9066,18900.0
2013-10-09 09:40:00,32.62,32.63,32.57,32.63,8800.0,25.8828,25.8908,25.8432,25.8908,8800.0
2013-10-09 09:45:00,32.65,32.65,32.59,32.6,30600.0,25.9066,25.9066,25.859,25.867,30600.0
2013-10-09 09:50:00,32.59,32.59,32.55,32.58,12200.0,25.859,25.859,25.8273,25.8511,12200.0
2013-10-09 09:55:00,32.6,32.6,32.57,32.6,11800.0,25.867,25.867,25.8432,25.867,11800.0
2013-10-09 10:00:00,32.6,32.6,32.53,32.54,15900.0,25.867,25.867,25.8114,25.8194,15900.0
2013-10-09 10:05:00,32.54,32.61,32.52,32.61,15500.0,25.8194,25.8749,25.8035,25.8749,15500.0
2013-10-09 10:10:00,32.6,32.61,32.55,32.61,30100.0,25.867,25.8749,25.8273,25.8749,30100.0
2013-10-09 10:15:00,32.61,32.64,32.58,32.59,17300.0,25.8749,25.8987,25.8511,25.859,17300.0
2013-10-09 10:20:00,32.59,32.64,32.55,32.64,14300.0,25.859,25.8987,25.8273,25.8987,14300.0
2013-10-09 10:25:00,32.64,32.64,32.6,32.6,7000.0,25.8987,25.8987,25.867,25.867,7000.0
2013-10-09 10:30:00,32.6,32.62,32.58,32.59,9200.0,25.867,25.8828,25.8511,25.859,9200.0
2013-10-09 10:35:00,32.58,32.61,32.57,32.6,11900.0,25.8511,25.8749,25.8432,25.867,11900.0
2013-10-09 10:40:00,32.6,32.6,32.53,32.55,17800.0,25.867,25.867,25.8114,25.8273,17800.0
2013-10-09 10:45:00,32.55,32.55,32.48,32.51,23700.0,25.8273,25.8273,25.7717,25.7956,23700.0
2013-10-09 10:50:00,32.51,32.53,32.47,32.5,11500.0,25.7956,25.8114,25.7638,25.7876,11500.0
2013-10-09 10:55:00,32.5,32.5,32.46,32.46,7700.0,25.7876,25.7876,25.7559,25.7559,7700.0
2013-10-09 11:00:00,32.46,32.53,32.45,32.52,13600.0,25.7559,25.8114,25.7479,25.8035,13600.0
2013-10-09 11:05:00,32.53,32.53,32.47,32.48,22100.0,25.8114,25.8114,25.7638,25.7717,22100.0
2013-10-09 11:10:00,32.47,32.5,32.47,32.48,13100.0,25.7638,25.7876,25.7638,25.7717,13100.0
2013-10-09 11:15:00,32.48,32.49,32.44,32.46,7400.0,25.7717,25.7797,25.74,25.7559,7400.0
2013-10-09 11:20:00,32.46,32.47,32.43,32.44,19400.0,25.7559,25.7638,25.7321,25.74,19400.0
2013-10-09 11:25:00,32.46,32.49,32.46,32.47,8300.0,25.7559,25.7797,25.7559,25.7638,8300.0
2013-10-09 11:30:00,32.46,32.49,32.46,32.46,16700.0,25.7559,25.7797,25.7559,25.7559,16700.0
2013-10-09 11:35:00,32.45,32.46,32.43,32.45,5400.0,25.7479,25.7559,25.7321,25.7479,5400.0
2013-10-09 11:40:00,32.45,32.51,32.45,32.5,5000.0,25.7479,25.7956,25.7479,25.7876,5000.0
2013-10-09 11:45:00,32.5,32.53,32.5,32.5,16500.0,25.7876,25.8114,25.7876,25.7876,16500.0
2013-10-09 11:50:00,32.51,32.51,32.46,32.46,8300.0,25.7956,25.7956,25.7559,25.7559,8300.0
2013-10-09 11:55:00,32.46,32.51,32.46,32.51,10700.0,25.7559,25.7956,25.7559,25.7956,10700.0
2013-10-09 12:00:00,32.51,32.56,32.51,32.52,10300.0,25.7956,25.8352,25.7956,25.8035,10300.0
2013-10-09 12:05:00,32.5,32.51,32.45,32.45,41000.0,25.7876,25.7956,25.7479,25.7479,41000.0
2013-10-09 12:10:00,32.45,32.46,32.44,32.45,14200.0,25.7479,25.7559,25.74,25.7479,14200.0
2013-10-09 12:15:00,32.45,32.45,32.42,32.42,5500.0,25.7479,25.7479,25.7241,25.7241,5500.0
2013-10-09 12:20:00,32.4,32.4,32.37,32.38,14800.0,25.7083,25.7083,25.6845,25.6924,14800.0
2013-10-09 12:25:00,32.37,32.37,32.36,32.36,2400.0,25.6845,25.6845,25.6765,25.6765,2400.0
2013-10-09 12:30:00,32.36,32.39,32.36,32.39,6300.0,25.6765,25.7003,25.6765,25.7003,6300.0
2013-10-09 12:35:00,32.39,32.4,32.38,32.38,7200.0,25.7003,25.7083,25.6924,25.6924,7200.0
2013-10-09 12:40:00,32.37,32.37,32.32,32.32,8100.0,25.6845,25.6845,25.6448,25.6448,8100.0
2013-10-09 12:45:00,32.33,32.33,32.29,32.3,12800.0,25.6527,25.6527,25.621,25.6289,12800.0
2013-10-09 12:50:00,32.31,32.33,32.31,32.32,6500.0,25.6369,25.6527,25.6369,25.6448,6500.0
2013-10-09 12:55:00,32.33,32.33,32.32,32.33,3700.0,25.6527,25.6527,25.6448,25.6527,3700.0
2013-10-09 13:00:00,32.33,32.36,32.33,32.35,8100.0,25.6527,25.6765,25.6527,25.6686,8100.0
2013-10-09 13:05:00,32.35,32.36,32.34,32.36,1900.0,25.6686,25.6765,25.6607,25.6765,1900.0
2013-10-09 13:10:00,32.36,32.4,32.36,32.4,5600.0,25.6765,25.7083,25.6765,25.7083,5600.0
2013-10-09 13:15:00,32.39,32.42,32.39,32.4,15100.0,25.7003,25.7241,25.7003,25.7083,15100.0
2013-10-09 13:20:00,32.4,32.43,32.39,32.43,29500.0,25.7083,25.7321,25.7003,25.7321,29500.0
2013-10-09 13:25:00,32.42,32.46,32.42,32.44,7100.0,25.7241,25.7559,25.7241,25.74,7100.0
2013-10-09 13:30:00,32.44,32.49,32.44,32.49,10200.0,25.74,25.7797,25.74,25.7797,10200.0
2013-10-09 13:35:00,32.48,32.49,32.47,32.47,2700.0,25.7717,25.7797,25.7638,25.7638,2700.0
2013-10-09 13:40:00,32.48,32.48,32.46,32.48,10700.0,25.7717,25.7717,25.7559,25.7717,10700.0
2013-10-09 13:45:00,32.49,32.51,32.48,32.49,6500.0,25.7797,25.7956,25.7717,25.7797,6500.0
2013-10-09 13:50:00,32.49,32.52,32.49,32.52,7600.0,25.7797,25.8035,25.7797,25.8035,7600.0
2013-10-09 13:55:00,32.51,32.51,32.49,32.51,3000.0,25.7956,25.7956,25.7797,25.7956,3000.0
2013-10-09 14:00:00,32.5,32.55,32.47,32.54,42900.0,25.7876,25.8273,25.7638,25.8194,42900.0
2013-10-09 14:05:00,32.53,32.56,32.51,32.54,7100.0,25.8114,25.8352,25.7956,25.8194,7100.0
2013-10-09 14:10:00,32.55,32.55,32.5,32.5,9700.0,25.8273,25.8273,25.7876,25.7876,9700.0
2013-10-09 14:15:00,32.5,32.52,32.48,32.5,10900.0,25.7876,25.8035,25.7717,25.7876,10900.0
2013-10-09 14:20:00,32.5,32.55,32.47,32.49,21300.0,25.7876,25.8273,25.7638,25.7797,21300.0
2013-10-09 14:25:00,32.49,32.5,32.47,32.5,5000.0,25.7797,25.7876,25.7638,25.7876,5000.0
2013-10-09 14:30:00,32.5,32.5,32.48,32.49,46900.0,25.7876,25.7876,25.7717,25.7797,46900.0
2013-10-09 14:35:00,32.48,32.48,32.45,32.45,19200.0,25.7717,25.7717,25.7479,25.7479,19200.0
2013-10-09 14:40:00,32.47,32.48,32.46,32.48,3100.0,25.7638,25.7717,25.7559,25.7717,3100.0
2013-10-09 14:45:00,32.48,32.48,32.44,32.47,19500.0,25.7717,25.7717,25.74,25.7638,19500.0
2013-10-09 14:50:00,32.48,32.49,32.47,32.47,11200.0,25.7717,25.7797,25.7638,25.7638,11200.0
2013-10-09 14:55:00,32.46,32.49,32.46,32.49,4200.0,25.7559,25.7797,25.7559,25.7797,4200.0
2013-10-09 15:00:00,32.49,32.51,32.49,32.51,3200.0,25.7797,25.7956,25.7797,25.7956,3200.0
2013-10-09 15:05:00,32.51,32.51,32.48,32.5,15100.0,25.7956,25.7956,25.7717,25.7876,15100.0
2013-10-09 15:10:00,32.5,32.52,32.49,32.5,23900.0,25.7876,25.8035,25.7797,25.7876,23900.0
2013-10-09 15:15:00,32.5,32.51,32.47,32.48,13100.0,25.7876,25.7956,25.7638,25.7717,13100.0
2013-10-09 15:20:00,32.48,32.5,32.47,32.48,19200.0,25.7717,25.7876,25.7638,25.7717,19200.0
2013-10-09 15:25:00,32.48,32.5,32.45,32.47,24000.0,25.7717,25.7876,25.7479,25.7638,24000.0
2013-10-09 15:30:00,32.47,32.48,32.45,32.48,151800.0,25.7638,25.7717,25.7479,25.7717,151800.0
2013-10-09 15:35:00,32.48,32.48,32.44,32.46,21800.0,25.7717,25.7717,25.74,25.7559,21800.0
2013-10-09 15:40:00,32.46,32.47,32.42,32.43,27800.0,25.7559,25.7638,25.7241,25.7321,27800.0
2013-10-09 15:45:00,32.42,32.42,32.31,32.32,59100.0,25.7241,25.7241,25.6369,25.6448,59100.0
2013-10-09 15:50:00,32.33,32.38,32.32,32.38,69000.0,25.6527,25.6924,25.6448,25.6924,69000.0
2013-10-09 15:55:00,32.38,32.39,32.36,32.36,123000.0,25.6924,25.7003,25.6765,25.6765,123000.0
2013-10-10 09:30:00,32.61,32.62,32.52,32.57,28000.0,25.8749,25.8828,25.8035,25.8432,28000.0
2013-10-10 09:35:00,32.57,32.57,32.49,32.51,38700.0,25.8432,25.8432,25.7797,25.7956,38700.0
2013-10-10 09:40:00,32.5,32.54,32.49,32.5,31100.0,25.7876,25.8194,25.7797,25.7876,31100.0
2013-10-10 09:45:00,32.52,32.53,32.49,32.5,16000.0,25.8035,25.8114,25.7797,25.7876,16000.0
2013-10-10 09:50:00,32.51,32.52,32.49,32.52,42200.0,25.7956,25.8035,25.7797,25.8035,42200.0
2013-10-10 09:55:00,32.52,32.53,32.52,32.52,18600.0,25.8035,25.8114,25.8035,25.8035,18600.0
2013-10-10 10:00:00,32.52,32.58,32.52,32.58,26100.0,25.8035,25.8511,25.8035,25.8511,26100.0
2013-10-10 10:05:00,32.58,32.6,32.57,32.59,14600.0,25.8511,25.867,25.8432,25.859,14600.0
2013-10-10 10:10:00,32.59,32.6,32.54,32.55,109700.0,25.859,25.867,25.8194,25.8273,109700.0
2013-10-10 10:15:00,32.55,32.61,32.55,32.61,20300.0,25.8273,25.8749,25.8273,25.8749,20300.0
2013-10-10 10:20:00,32.6,32.61,32.59,32.6,13800.0,25.867,25.8749,25.859,25.867,13800.0
2013-10-10 10:25:00,32.6,32.61,32.58,32.59,8500.0,25.867,25.8749,25.8511,25.859,8500.0
2013-10-10 10:30:00,32.59,32.61,32.58,32.61,9500.0,25.859,25.8749,25.8511,25.8749,9500.0
2013-10-10 10:35:00,32.61,32.63,32.6,32.62,7700.0,25.8749,25.8908,25.867,25.8828,7700.0
2013-10-10 10:40:00,32.62,32.64,32.59,32.59,17200.0,25.8828,25.8987,25.859,25.859,17200.0
2013-10-10 10:45:00,32.59,32.63,32.59,32.59,20300.0,25.859,25.8908,25.859,25.859,20300.0
2013-10-10 10:50:00,32.59,32.61,32.56,32.56,17400.0,25.859,25.8749,25.8352,25.8352,17400.0
2013-10-10 10:55:00,32.55,32.56,32.54,32.55,7900.0,25.8273,25.8352,25.8194,25.8273,7900.0
2013-10-10 11:00:00,32.55,32.55,32.48,32.48,17600.0,25.8273,25.8273,25.7717,25.7717,17600.0
2013-10-10 11:05:00,32.48,32.5,32.48,32.49,14300.0,25.7717,25.7876,25.7717,25.7797,14300.0
2013-10-10 11:10:00,32.49,32.53,32.48,32.51,10400.0,25.7797,25.8114,25.7717,25.7956,10400.0
2013-10-10 11:15:00,32.52,32.56,32.52,32.52,13400.0,25.8035,25.8352,25.8035,25.8035,13400.0
2013-10-10 11:20:00,32.52,32.54,32.52,32.53,8800.0,25.8035,25.8194,25.8035,25.8114,8800.0
2013-10-10 11:25:00,32.52,32.57,32.52,32.57,9700.0,25.8035,25.8432,25.8035,25.8432,9700.0
2013-10-10 11:30:00,32.57,32.6,32.55,32.6,11300.0,25.8432,25.867,25.8273,25.867,11300.0
2013-10-10 11:35:00,32.61,32.63,32.58,32.59,41300.0,25.8749,25.8908,25.8511,25.859,41300.0
2013-10-10 11:40:00,32.59,32.59,32.54,32.55,36200.0,25.859,25.859,25.8194,25.8273,36200.0
2013-10-10 11:45:00,32.55,32.55,32.5,32.5,34100.0,25.8273,25.8273,25.7876,25.7876,34100.0
2013-10-10 11:50:00,32.5,32.52,32.48,32.52,21400.0,25.7876,25.8035,25.7717,25.8035,21400.0
2013-10-10 11:55:00,32.52,32.52,32.48,32.49,23800.0,25.8035,25.8035,25.7717,25.7797,23800.0
2013-10-10 12:00:00,32.49,32.49,32.48,32.49,12300.0,25.7797,25.7797,25.7717,25.7797,12300.0
2013-10-10 12:05:00,32.49,32.49,32.46,32.47,14700.0,25.7797,25.7797,25.7559,25.7638,14700.0
2013-10-10 12:10:00,32.47,32.47,32.45,32.47,11500.0,25.7638,25.7638,25.7479,25.7638,11500.0
2013-10-10 12:15:00,32.47,32.47,32.46,32.47,7500.0,25.7638,25.7638,25.7559,25.7638,7500.0
2013-10-10 12:20:00,32.48,32.48,32.46,32.46,9500.0,25.7717,25.7717,25.7559,25.7559,9500.0
2013-10-10 12:25:00,32.46,32.46,32.42,32.43,13300.0,25.7559,25.7559,25.7241,25.7321,13300.0
2013-10-10 12:30:00,32.43,32.44,32.42,32.43,11100.0,25.7321,25.74,25.7241,25.7321,11100.0
2013-10-10 12:35:00,32.43,32.44,32.43,32.44,9900.0,25.7321,25.74,25.7321,25.74,9900.0
2013-10-10 12:40:00,32.43,32.46,32.43,32.45,11100.0,25.7321,25.7559,25.7321,25.7479,11100.0
2013-10-10 12:45:00,32.46,32.47,32.45,32.46,7700.0,25.7559,25.7638,25.7479,25.7559,7700.0
2013-10-10 12:50:00,32.45,32.48,32.45,32.48,20100.0,25.7479,25.7717,25.7479,25.7717,20100.0
2013-10-10 12:55:00,32.48,32.48,32.45,32.46,14000.0,25.7717,25.7717,25.7479,25.7559,14000.0
2013-10-10 13:00:00,32.47,32.47,32.43,32.43,19900.0,25.7638,25.7638,25.7321,25.7321,19900.0
2013-10-10 13:05:00,32.43,32.44,32.42,32.44,9000.0,25.7321,25.74,25.7241,25.74,9000.0
2013-10-10 13:10:00,32.44,32.47,32.44,32.47,17200.0,25.74,25.7638,25.74,25.7638,17200.0
2013-10-10 13:15:00,32.48,32.48,32.45,32.46,16000.0,25.7717,25.7717,25.7479,25.7559,16000.0
2013-10-10 13:20:00,32.46,32.48,32.45,32.46,16600.0,25.7559,25.7717,25.7479,25.7559,16600.0
2013-10-10 13:25:00,32.45,32.48,32.45,32.48,4700.0,25.7479,25.7717,25.7479,25.7717,4700.0
2013-10-10 13:30:00,32.48,32.49,32.48,32.49,7800.0,25.7717,25.7797,25.7717,25.7797,7800.0
2013-10-10 13:35:00,32.49,32.51,32.48,32.51,20300.0,25.7797,25.7956,25.7717,25.7956,20300.0
2013-10-10 13:40:00,32.51,32.54,32.51,32.53,6900.0,25.7956,25.8194,25.7956,25.8114,6900.0
2013-10-10 13:45:00,32.52,32.54,32.52,32.52,4900.0,25.8035,25.8194,25.8035,25.8035,4900.0
2013-10-10 13:50:00,32.52,32.52,32.5,32.51,14500.0,25.8035,25.8035,25.7876,25.7956,14500.0
2013-10-10 13:55:00,32.51,32.51,32.5,32.5,9600.0,25.7956,25.7956,25.7876,25.7876,9600.0
2013-10-10 14:00:00,32.5,32.52,32.49,32.51,29200.0,25.7876,25.8035,25.7797,25.7956,29200.0
2013-10-10 14:05:00,32.51,32.52,32.49,32.51,9600.0,25.7956,25.8035,25.7797,25.7956,9600.0
2013-10-10 14:10:00,32.5,32.52,32.49,32.51,3400.0,25.7876,25.8035,25.7797,25.7956,3400.0
2013-10-10 14:15:00,32.52,32.53,32.51,32.53,4000.0,25.8035,25.8114,25.7956,25.8114,4000.0
2013-10-10 14:20:00,32.54,32.55,32.54,32.55,6200.0,25.8194,25.8273,25.8194,25.8273,6200.0
2013-10-10 14:25:00,32.56,32.57,32.55,32.55,3900.0,25.8352,25.8432,25.8273,25.8273,3900.0
2013-10-10 14:30:00,32.55,32.55,32.52,32.54,11200.0,25.8273,25.8273,25.8035,25.8194,11200.0
2013-10-10 14:35:00,32.54,32.54,32.51,32.52,13900.0,25.8194,25.8194,25.7956,25.8035,13900.0
2013-10-10 14:40:00,32.51,32.54,32.51,32.53,11200.0,25.7956,25.8194,25.7956,25.8114,11200.0
2013-10-10 14:45:00,32.54,32.56,32.52,32.53,17100.0,25.8194,25.8352,25.8035,25.8114,17100.0
2013-10-10 14:50:00,32.53,32.56,32.52,32.55,6000.0,25.8114,25.8352,25.8035,25.8273,6000.0
2013-10-10 14:55:00,32.55,32.56,32.54,32.56,5700.0,25.8273,25.8352,25.8194,25.8352,5700.0
2013-10-10 15:00:00,32.55,32.59,32.55,32.58,53900.0,25.8273,25.859,25.8273,25.8511,53900.0
2013-10-10 15:05:00,32.58,32.63,32.58,32.63,18000.0,25.8511,25.8908,25.8511,25.8908,18000.0
2013-10-10 15:10:00,32.63,32.7,32.62,32.68,17200.0,25.8908,25.9463,25.8828,25.9304,17200.0
2013-10-10 15:15:00,32.68,32.7,32.65,32.66,59300.0,25.9304,25.9463,25.9066,25.9146,59300.0
2013-10-10 15:20:00,32.66,32.66,32.62,32.65,16900.0,25.9146,25.9146,25.8828,25.9066,16900.0
2013-10-10 15:25:00,32.64,32.64,32.59,32.62,52700.0,25.8987,25.8987,25.859,25.8828,52700.0
2013-10-10 15:30:00,32.62,32.63,32.58,32.58,26800.0,25.8828,25.8908,25.8511,25.8511,26800.0
2013-10-10 15:35:00,32.58,32.6,32.58,32.59,20600.0,25.8511,25.867,25.8511,25.859,20600.0
2013-10-10 15:40:00,32.59,32.6,32.58,32.59,27900.0,25.859,25.867,25.8511,25.859,27900.0
2013-10-10 15:45:00,32.59,32.62,32.58,32.59,87800.0,25.859,25.8828,25.8511,25.859,87800.0
2013-10-10 15:50:00,32.59,32.59,32.55,32.56,117600.0,25.859,25.859,25.8273,25.8352,117600.0
2013-10-10 15:55:00,32.56,32.62,32.55,32.62,173900.0,25.8352,25.8828,25.8273,25.8828,173900.0
2013-10-11 09:30:00,32.65,32.76,32.65,32.69,25400.0,25.9066,25.9939,25.9066,25.9384,25400.0
2013-10-11 09:35:00,32.69,32.82,32.68,32.78,39900.0,25.9384,26.0415,25.9304,26.0098,39900.0
2013-10-11 09:40:00,32.78,32.79,32.75,32.76,119800.0,26.0098,26.0177,25.986,25.9939,119800.0
2013-10-11 09:45:00,32.76,32.77,32.73,32.75,72400.0,25.9939,26.0019,25.9701,25.986,72400.0
2013-10-11 09:50:00,32.76,32.79,32.72,32.75,19200.0,25.9939,26.0177,25.9622,25.986,19200.0
2013-10-11 09:55:00,32.77,32.8,32.77,32.8,13500.0,26.0019,26.0257,26.0019,26.0257,13500.0
2013-10-11 10:00:00,32.8,32.83,32.8,32.83,10900.0,26.0257,26.0495,26.0257,26.0495,10900.0
2013-10-11 10:05:00,32.83,32.91,32.83,32.91,26000.0,26.0495,26.1129,26.0495,26.1129,26000.0
2013-10-11 10:10:00,32.91,32.95,32.91,32.95,12700.0,26.1129,26.1447,26.1129,26.1447,12700.0
2013-10-11 10:15:00,32.95,33.0,32.95,32.95,28100.0,26.1447,26.1844,26.1447,26.1447,28100.0
2013-10-11 10:20:00,32.95,32.96,32.93,32.95,22900.0,26.1447,26.1526,26.1288,26.1447,22900.0
2013-10-11 10:25:00,32.95,32.96,32.94,32.95,15200.0,26.1447,26.1526,26.1367,26.1447,15200.0
2013-10-11 10:30:00,32.95,32.95,32.93,32.94,8900.0,26.1447,26.1447,26.1288,26.1367,8900.0
2013-10-11 10:35:00,32.94,32.94,32.92,32.93,11900.0,26.1367,26.1367,26.1209,26.1288,11900.0
2013-10-11 10:40:00,32.93,32.93,32.91,32.92,12300.0,26.1288,26.1288,26.1129,26.1209,12300.0
2013-10-11 10:45:00,32.91,32.94,32.91,32.91,18800.0,26.1129,26.1367,26.1129,26.1129,18800.0
2013-10-11 10:50:00,32.91,32.95,32.91,32.94,12700.0,26.1129,26.1447,26.1129,26.1367,12700.0
2013-10-11 10:55:00,32.94,32.98,32.94,32.96,16000.0,26.1367,26.1685,26.1367,26.1526,16000.0
2013-10-11 11:00:00,32.96,33.0,32.95,32.98,12100.0,26.1526,26.1844,26.1447,26.1685,12100.0
2013-10-11 11:05:00,32.98,33.0,32.97,32.99,14100.0,26.1685,26.1844,26.1605,26.1764,14100.0
2013-10-11 11:10:00,32.99,33.0,32.98,33.0,12400.0,26.1764,26.1844,26.1685,26.1844,12400.0
2013-10-11 11:15:00,33.0,33.0,32.96,32.97,14800.0,26.1844,26.1844,26.1526,26.1605,14800.0
2013-10-11 11:20:00,32.97,32.99,32.96,32.98,9800.0,26.1605,26.1764,26.1526,26.1685,9800.0
2013-10-11 11:25:00,32.99,32.99,32.94,32.94,17100.0,26.1764,26.1764,26.1367,26.1367,17100.0
2013-10-11 11:30:00,32.95,32.95,32.93,32.94,22100.0,26.1447,26.1447,26.1288,26.1367,22100.0
2013-10-11 11:35:00,32.94,32.96,32.93,32.95,13600.0,26.1367,26.1526,26.1288,26.1447,13600.0
2013-10-11 11:40:00,32.95,32.98,32.95,32.96,9700.0,26.1447,26.1685,26.1447,26.1526,9700.0
2013-10-11 11:45:00,32.97,32.98,32.96,32.98,7700.0,26.1605,26.1685,26.1526,26.1685,7700.0
2013-10-11 11:50:00,32.97,32.98,32.97,32.98,1200.0,26.1605,26.1685,26.1605,26.1685,1200.0
2013-10-11 11:55:00,32.98,32.99,32.97,32.98,14600.0,26.1685,26.1764,26.1605,26.1685,14600.0
2013-10-11 12:00:00,32.98,33.0,32.94,32.95,41400.0,26.1685,26.1844,26.1367,26.1447,41400.0
2013-10-11 12:05:00,32.95,32.95,32.93,32.94,34700.0,26.1447,26.1447,26.1288,26.1367,34700.0
2013-10-11 12:10:00,32.94,32.94,32.93,32.94,13400.0,26.1367,26.1367,26.1288,26.1367,13400.0
2013-10-11 12:15:00,32.93,32.98,32.93,32.98,23600.0,26.1288,26.1685,26.1288,26.1685,23600.0
2013-10-11 12:20:00,32.99,33.0,32.98,32.98,16500.0,26.1764,26.1844,26.1685,26.1685,16500.0
2013-10-11 12:25:00,32.98,33.03,32.98,33.01,30600.0,26.1685,26.2082,26.1685,26.1923,30600.0
2013-10-11 12:30:00,33.01,33.04,33.0,33.03,16700.0,26.1923,26.2161,26.1844,26.2082,16700.0
2013-10-11 12:35:00,33.04,33.07,33.04,33.07,20700.0,26.2161,26.2399,26.2161,26.2399,20700.0
2013-10-11 12:40:00,33.07,33.08,33.06,33.06,16300.0,26.2399,26.2478,26.232,26.232,16300.0
2013-10-11 12:45:00,33.07,33.09,33.07,33.09,8000.0,26.2399,26.2558,26.2399,26.2558,8000.0
2013-10-11 12:50:00,33.09,33.09,33.04,33.05,11600.0,26.2558,26.2558,26.2161,26.224,11600.0
2013-10-11 12:55:00,33.05,33.05,33.03,33.04,10400.0,26.224,26.224,26.2082,26.2161,10400.0
2013-10-11 13:00:00,33.04,33.04,33.0,33.01,24300.0,26.2161,26.2161,26.1844,26.1923,24300.0
2013-10-11 13:05:00,33.01,33.02,33.0,33.0,26700.0,26.1923,26.2002,26.1844,26.1844,26700.0
2013-10-11 13:10:00,33.01,33.01,32.98,32.98,10600.0,26.1923,26.1923,26.1685,26.1685,10600.0
2013-10-11 13:15:00,32.98,33.0,32.97,33.0,12300.0,26.1685,26.1844,26.1605,26.1844,12300.0
2013-10-11 13:20:00,33.0,33.0,32.99,33.0,23600.0,26.1844,26.1844,26.1764,26.1844,23600.0
2013-10-11 13:25:00,33.0,33.01,32.99,33.0,24300.0,26.1844,26.1923,26.1764,26.1844,24300.0
2013-10-11 13:30:00,33.0,33.01,33.0,33.01,10400.0,26.1844,26.1923,26.1844,26.1923,10400.0
2013-10-11 13:35:00,33.0,33.02,32.99,33.0,24300.0,26.1844,26.2002,26.1764,26.1844,24300.0
2013-10-11 13:40:00,33.0,33.01,32.99,32.99,9700.0,26.1844,26.1923,26.1764,26.1764,9700.0
2013-10-11 13:45:00,33.0,33.02,32.99,33.02,7800.0,26.1844,26.2002,26.1764,26.2002,7800.0
2013-10-11 13:50:00,33.02,33.05,33.02,33.05,4500.0,26.2002,26.224,26.2002,26.224,4500.0
2013-10-11 13:55:00,33.05,33.06,33.03,33.06,15700.0,26.224,26.232,26.2082,26.232,15700.0
2013-10-11 14:00:00,33.07,33.07,33.05,33.05,19700.0,26.2399,26.2399,26.224,26.224,19700.0
2013-10-11 14:05:00,33.05,33.06,33.05,33.06,8500.0,26.224,26.232,26.224,26.232,8500.0
2013-10-11 14:10:00,33.06,33.08,33.06,33.07,20500.0,26.232,26.2478,26.232,26.2399,20500.0
2013-10-11 14:15:00,33.07,33.08,33.06,33.07,8800.0,26.2399,26.2478,26.232,26.2399,8800.0
2013-10-11 14:20:00,33.07,33.09,33.06,33.07,19800.0,26.2399,26.2558,26.232,26.2399,19800.0
2013-10-11 14:25:00,33.07,33.07,33.04,33.05,18600.0,26.2399,26.2399,26.2161,26.224,18600.0
2013-10-11 14:30:00,33.06,33.07,33.05,33.07,3600.0,26.232,26.2399,26.224,26.2399,3600.0
2013-10-11 14:35:00,33.07,33.07,33.04,33.05,17800.0,26.2399,26.2399,26.2161,26.224,17800.0
2013-10-11 14:40:00,33.04,33.05,33.04,33.05,11700.0,26.2161,26.224,26.2161,26.224,11700.0
2013-10-11 14:45:00,33.05,33.08,33.05,33.08,29900.0,26.224,26.2478,26.224,26.2478,29900.0
2013-10-11 14:50:00,33.08,33.08,33.03,33.04,21400.0,26.2478,26.2478,26.2082,26.2161,21400.0
2013-10-11 14:55:00,33.03,33.04,33.03,33.03,13000.0,26.2082,26.2161,26.2082,26.2082,13000.0
2013-10-11 15:00:00,33.03,33.04,33.0,33.02,19700.0,26.2082,26.2161,26.1844,26.2002,19700.0
2013-10-11 15:05:00,33.02,33.03,33.02,33.03,6800.0,26.2002,26.2082,26.2002,26.2082,6800.0
2013-10-11 15:10:00,33.04,33.05,32.98,32.98,28500.0,26.2161,26.224,26.1685,26.1685,28500.0
2013-10-11 15:15:00,32.98,32.98,32.95,32.95,11000.0,26.1685,26.1685,26.1447,26.1447,11000.0
2013-10-11 15:20:00,32.96,32.97,32.94,32.94,68100.0,26.1526,26.1605,26.1367,26.1367,68100.0
2013-10-11 15:25:00,32.94,32.96,32.94,32.96,37600.0,26.1367,26.1526,26.1367,26.1526,37600.0
2013-10-11 15:30:00,32.96,32.99,32.95,32.96,36000.0,26.1526,26.1764,26.1447,26.1526,36000.0
2013-10-11 15:35:00,32.96,32.98,32.95,32.95,17700.0,26.1526,26.1685,26.1447,26.1447,17700.0
2013-10-11 15:40:00,32.95,32.98,32.95,32.98,18100.0,26.1447,26.1685,26.1447,26.1685,18100.0
2013-10-11 15:45:00,32.97,33.0,32.97,32.98,13800.0,26.1605,26.1844,26.1605,26.1685,13800.0
2013-10-11 15:50:00,32.99,32.99,32.96,32.97,36900.0,26.1764,26.1764,26.1526,26.1605,36900.0
2013-10-11 15:55:00,32.98,33.05,32.97,33.05,65600.0,26.1685,26.224,26.1605,26.224,65600.0
2013-10-14 09:30:00,32.89,32.89,32.81,32.87,20400.0,26.0971,26.0971,26.0336,26.0812,20400.0
2013-10-14 09:35:00,32.87,32.87,32.84,32.85,16700.0,26.0812,26.0812,26.0574,26.0653,16700.0
2013-10-14 09:40:00,32.85,32.91,32.85,32.91,11100.0,26.0653,26.1129,26.0653,26.1129,11100.0
2013-10-14 09:45:00,32.9,32.94,32.89,32.93,8900.0,26.105,26.1367,26.0971,26.1288,8900.0
2013-10-14 09:50:00,32.94,32.98,32.94,32.95,4200.0,26.1367,26.1685,26.1367,26.1447,4200.0
2013-10-14 09:55:00,32.95,32.96,32.92,32.92,4600.0,26.1447,26.1526,26.1209,26.1209,4600.0
2013-10-14 10:00:00,32.92,32.94,32.9,32.92,7800.0,26.1209,26.1367,26.105,26.1209,7800.0
2013-10-14 10:05:00,32.92,32.97,32.92,32.97,40900.0,26.1209,26.1605,26.1209,26.1605,40900.0
2013-10-14 10:10:00,32.96,32.98,32.95,32.98,4500.0,26.1526,26.1685,26.1447,26.1685,4500.0
2013-10-14 10:15:00,32.99,33.05,32.98,33.03,22300.0,26.1764,26.224,26.1685,26.2082,22300.0
2013-10-14 10:20:00,33.03,33.05,33.02,33.05,7400.0,26.2082,26.224,26.2002,26.224,7400.0
2013-10-14 10:25:00,33.04,33.07,33.04,33.07,13500.0,26.2161,26.2399,26.2161,26.2399,13500.0
2013-10-14 10:30:00,33.06,33.07,33.05,33.05,9000.0,26.232,26.2399,26.224,26.224,9000.0
2013-10-14 10:35:00,33.05,33.07,33.01,33.02,58500.0,26.224,26.2399,26.1923,26.2002,58500.0
2013-10-14 10:40:00,33.01,33.03,33.0,33.03,10600.0,26.1923,26.2082,26.1844,26.2082,10600.0
2013-10-14 10:45:00,33.03,33.06,33.03,33.05,15200.0,26.2082,26.232,26.2082,26.224,15200.0
2013-10-14 10:50:00,33.05,33.05,33.02,33.02,4200.0,26.224,26.224,26.2002,26.2002,4200.0
2013-10-14 10:55:00,33.02,33.06,33.02,33.06,8000.0,26.2002,26.232,26.2002,26.232,8000.0
2013-10-14 11:00:00,33.05,33.06,33.03,33.04,5000.0,26.224,26.232,26.2082,26.2161,5000.0
2013-10-14 11:05:00,33.04,33.05,33.03,33.04,1600.0,26.2161,26.224,26.2082,26.2161,1600.0
2013-10-14 11:10:00,33.05,33.05,33.04,33.05,7100.0,26.224,26.224,26.2161,26.224,7100.0
2013-10-14 11:15:00,33.05,33.07,33.04,33.06,11400.0,26.224,26.2399,26.2161,26.232,11400.0
2013-10-14 11:20:00,33.06,33.07,33.04,33.05,5900.0,26.232,26.2399,26.2161,26.224,5900.0
2013-10-14 11:25:00,33.05,33.05,33.03,33.05,3200.0,26.224,26.224,26.2082,26.224,3200.0
2013-10-14 11:30:00,33.04,33.05,33.04,33.05,6900.0,26.2161,26.224,26.2161,26.224,6900.0
2013-10-14 11:35:00,33.05,33.1,33.05,33.1,14000.0,26.224,26.2637,26.224,26.2637,14000.0
2013-10-14 11:40:00,33.1,33.1,33.04,33.04,17500.0,26.2637,26.2637,26.2161,26.2161,17500.0
2013-10-14 11:45:00,33.03,33.04,33.02,33.03,11800.0,26.2082,26.2161,26.2002,26.2082,11800.0
2013-10-14 11:50:00,33.03,33.03,33.0,33.01,21900.0,26.2082,26.2082,26.1844,26.1923,21900.0
2013-10-14 11:55:00,33.0,33.02,33.0,33.02,32600.0,26.1844,26.2002,26.1844,26.2002,32600.0
2013-10-14 12:00:00,33.02,33.02,33.0,33.01,14500.0,26.2002,26.2002,26.1844,26.1923,14500.0
2013-10-14 12:05:00,33.02,33.02,33.0,33.0,9900.0,26.2002,26.2002,26.1844,26.1844,9900.0
2013-10-14 12:10:00,33.01,33.03,33.0,33.0,12400.0,26.1923,26.2082,26.1844,26.1844,12400.0
2013-10-14 12:15:00,33.0,33.01,33.0,33.01,2000.0,26.1844,26.1923,26.1844,26.1923,2000.0
2013-10-14 12:20:00,33.0,33.01,32.98,32.99,9400.0,26.1844,26.1923,26.1685,26.1764,9400.0
2013-10-14 12:25:00,32.98,33.03,32.98,33.0,36600.0,26.1685,26.2082,26.1685,26.1844,36600.0
2013-10-14 12:30:00,32.99,33.05,32.99,33.05,7200.0,26.1764,26.224,26.1764,26.224,7200.0
2013-10-14 12:35:00,33.07,33.09,33.06,33.09,10600.0,26.2399,26.2558,26.232,26.2558,10600.0
2013-10-14 12:40:00,33.09,33.09,33.07,33.08,5700.0,26.2558,26.2558,26.2399,26.2478,5700.0
2013-10-14 12:45:00,33.08,33.11,33.08,33.1,5600.0,26.2478,26.2716,26.2478,26.2637,5600.0
2013-10-14 12:50:00,33.1,33.13,33.1,33.12,5600.0,26.2637,26.2875,26.2637,26.2796,5600.0
2013-10-14 12:55:00,33.12,33.12,33.11,33.12,5700.0,26.2796,26.2796,26.2716,26.2796,5700.0
2013-10-14 13:00:00,33.11,33.11,33.09,33.09,6400.0,26.2716,26.2716,26.2558,26.2558,6400.0
2013-10-14 13:05:00,33.1,33.11,33.1,33.1,8000.0,26.2637,26.2716,26.2637,26.2637,8000.0
2013-10-14 13:10:00,33.11,33.14,33.11,33.13,10800.0,26.2716,26.2954,26.2716,26.2875,10800.0
2013-10-14 13:15:00,33.13,33.13,33.09,33.11,7600.0,26.2875,26.2875,26.2558,26.2716,7600.0
2013-10-14 13:20:00,33.11,33.12,33.11,33.11,2900.0,26.2716,26.2796,26.2716,26.2716,2900.0
2013-10-14 13:25:00,33.11,33.12,33.1,33.11,7300.0,26.2716,26.2796,26.2637,26.2716,7300.0
2013-10-14 13:30:00,33.12,33.13,33.12,33.13,4400.0,26.2796,26.2875,26.2796,26.2875,4400.0
2013-10-14 13:35:00,33.13,33.14,33.13,33.14,5400.0,26.2875,26.2954,26.2875,26.2954,5400.0
2013-10-14 13:40:00,33.13,33.15,33.13,33.14,9600.0,26.2875,26.3034,26.2875,26.2954,9600.0
2013-10-14 13:45:00,33.15,33.15,33.14,33.14,3200.0,26.3034,26.3034,26.2954,26.2954,3200.0
2013-10-14 13:50:00,33.14,33.15,33.13,33.14,6600.0,26.2954,26.3034,26.2875,26.2954,6600.0
2013-10-14 13:55:00,33.14,33.14,33.12,33.12,6400.0,26.2954,26.2954,26.2796,26.2796,6400.0
2013-10-14 14:00:00,33.11,33.15,33.1,33.15,16000.0,26.2716,26.3034,26.2637,26.3034,16000.0
2013-10-14 14:05:00,33.16,33.18,33.15,33.16,12000.0,26.3113,26.3272,26.3034,26.3113,12000.0
2013-10-14 14:10:00,33.15,33.15,33.13,33.15,3200.0,26.3034,26.3034,26.2875,26.3034,3200.0
2013-10-14 14:15:00,33.15,33.17,33.15,33.17,7600.0,26.3034,26.3192,26.3034,26.3192,7600.0
2013-10-14 14:20:00,33.17,33.18,33.14,33.14,123100.0,26.3192,26.3272,26.2954,26.2954,123100.0
2013-10-14 14:25:00,33.14,33.16,33.13,33.13,108600.0,26.2954,26.3113,26.2875,26.2875,108600.0
2013-10-14 14:30:00,33.14,33.16,33.14,33.16,13700.0,26.2954,26.3113,26.2954,26.3113,13700.0
2013-10-14 14:35:00,33.15,33.16,33.14,33.16,6700.0,26.3034,26.3113,26.2954,26.3113,6700.0
2013-10-14 14:40:00,33.16,33.16,33.1,33.11,73900.0,26.3113,26.3113,26.2637,26.2716,73900.0
2013-10-14 14:45:00,33.11,33.15,33.11,33.15,78700.0,26.2716,26.3034,26.2716,26.3034,78700.0
2013-10-14 14:50:00,33.15,33.15,33.13,33.13,5800.0,26.3034,26.3034,26.2875,26.2875,5800.0
2013-10-14 14:55:00,33.13,33.21,33.11,33.18,24200.0,26.2875,26.351,26.2716,26.3272,24200.0
2013-10-14 15:00:00,33.17,33.19,33.15,33.16,41200.0,26.3192,26.3351,26.3034,26.3113,41200.0
2013-10-14 15:05:00,33.17,33.2,33.17,33.2,5900.0,26.3192,26.343,26.3192,26.343,5900.0
2013-10-14 15:10:00,33.2,33.2,33.18,33.19,6500.0,26.343,26.343,26.3272,26.3351,6500.0
2013-10-14 15:15:00,33.2,33.2,33.16,33.16,14900.0,26.343,26.343,26.3113,26.3113,14900.0
2013-10-14 15:20:00,33.16,33.16,33.14,33.15,12100.0,26.3113,26.3113,26.2954,26.3034,12100.0
2013-10-14 15:25:00,33.14,33.16,33.14,33.16,133700.0,26.2954,26.3113,26.2954,26.3113,133700.0
2013-10-14 15:30:00,33.16,33.21,33.16,33.2,24800.0,26.3113,26.351,26.3113,26.343,24800.0
2013-10-14 15:35:00,33.2,33.2,33.18,33.18,11200.0,26.343,26.343,26.3272,26.3272,11200.0
2013-10-14 15:40:00,33.19,33.2,33.18,33.2,25900.0,26.3351,26.343,26.3272,26.343,25900.0
2013-10-14 15:45:00,33.19,33.19,33.14,33.14,32200.0,26.3351,26.3351,26.2954,26.2954,32200.0
2013-10-14 15:50:00,33.14,33.15,33.12,33.15,18900.0,26.2954,26.3034,26.2796,26.3034,18900.0
2013-10-14 15:55:00,33.14,33.19,33.14,33.18,50200.0,26.2954,26.3351,26.2954,26.3272,50200.0
2013-10-15 09:30:00,33.05,33.13,33.01,33.12,19700.0,26.224,26.2875,26.1923,26.2796,19700.0
2013-10-15 09:35:00,33.1,33.17,33.1,33.11,11900.0,26.2637,26.3192,26.2637,26.2716,11900.0
2013-10-15 09:40:00,33.11,33.11,33.06,33.1,7600.0,26.2716,26.2716,26.232,26.2637,7600.0
2013-10-15 09:45:00,33.11,33.14,33.08,33.09,8500.0,26.2716,26.2954,26.2478,26.2558,8500.0
2013-10-15 09:50:00,33.09,33.11,33.07,33.1,10100.0,26.2558,26.2716,26.2399,26.2637,10100.0
2013-10-15 09:55:00,33.09,33.12,33.06,33.1,71900.0,26.2558,26.2796,26.232,26.2637,71900.0
2013-10-15 10:00:00,33.11,33.18,33.08,33.14,12200.0,26.2716,26.3272,26.2478,26.2954,12200.0
2013-10-15 10:05:00,33.13,33.22,33.13,33.22,4600.0,26.2875,26.3589,26.2875,26.3589,4600.0
2013-10-15 10:10:00,33.22,33.29,33.22,33.28,15100.0,26.3589,26.4145,26.3589,26.4065,15100.0
2013-10-15 10:15:00,33.27,33.28,33.22,33.22,8600.0,26.3986,26.4065,26.3589,26.3589,8600.0
2013-10-15 10:20:00,33.22,33.24,33.2,33.23,14900.0,26.3589,26.3748,26.343,26.3668,14900.0
2013-10-15 10:25:00,33.22,33.22,33.18,33.18,10000.0,26.3589,26.3589,26.3272,26.3272,10000.0
2013-10-15 10:30:00,33.18,33.2,33.18,33.2,15400.0,26.3272,26.343,26.3272,26.343,15400.0
2013-10-15 10:35:00,33.2,33.25,33.19,33.25,17000.0,26.343,26.3827,26.3351,26.3827,17000.0
2013-10-15 10:40:00,33.25,33.26,33.17,33.21,22800.0,26.3827,26.3907,26.3192,26.351,22800.0
2013-10-15 10:45:00,33.22,33.23,33.21,33.22,6300.0,26.3589,26.3668,26.351,26.3589,6300.0
2013-10-15 10:50:00,33.23,33.23,33.2,33.23,5100.0,26.3668,26.3668,26.343,26.3668,5100.0
2013-10-15 10:55:00,33.23,33.3,33.23,33.27,40200.0,26.3668,26.4224,26.3668,26.3986,40200.0
2013-10-15 11:00:00,33.25,33.25,33.19,33.19,19600.0,26.3827,26.3827,26.3351,26.3351,19600.0
2013-10-15 11:05:00,33.19,33.19,33.11,33.12,15000.0,26.3351,26.3351,26.2716,26.2796,15000.0
2013-10-15 11:10:00,33.12,33.24,33.1,33.19,38300.0,26.2796,26.3748,26.2637,26.3351,38300.0
2013-10-15 11:15:00,33.19,33.2,33.19,33.19,6900.0,26.3351,26.343,26.3351,26.3351,6900.0
2013-10-15 11:20:00,33.19,33.2,33.16,33.19,13000.0,26.3351,26.343,26.3113,26.3351,13000.0
2013-10-15 11:25:00,33.19,33.19,33.17,33.17,8500.0,26.3351,26.3351,26.3192,26.3192,8500.0
2013-10-15 11:30:00,33.17,33.19,33.15,33.15,11100.0,26.3192,26.3351,26.3034,26.3034,11100.0
2013-10-15 11:35:00,33.15,33.17,33.11,33.14,7900.0,26.3034,26.3192,26.2716,26.2954,7900.0
2013-10-15 11:40:00,33.15,33.15,33.11,33.12,5300.0,26.3034,26.3034,26.2716,26.2796,5300.0
2013-10-15 11:45:00,33.12,33.12,33.07,33.1,73300.0,26.2796,26.2796,26.2399,26.2637,73300.0
2013-10-15 11:50:00,33.11,33.13,33.1,33.13,5300.0,26.2716,26.2875,26.2637,26.2875,5300.0
2013-10-15 11:55:00,33.12,33.13,33.11,33.13,14100.0,26.2796,26.2875,26.2716,26.2875,14100.0
2013-10-15 12:00:00,33.12,33.14,33.12,33.12,7700.0,26.2796,26.2954,26.2796,26.2796,7700.0
2013-10-15 12:05:00,33.12,33.13,33.1,33.13,16300.0,26.2796,26.2875,26.2637,26.2875,16300.0
2013-10-15 12:10:00,33.13,33.14,33.12,33.12,8600.0,26.2875,26.2954,26.2796,26.2796,8600.0
2013-10-15 12:15:00,33.11,33.12,33.1,33.11,18200.0,26.2716,26.2796,26.2637,26.2716,18200.0
2013-10-15 12:20:00,33.11,33.11,33.1,33.11,20700.0,26.2716,26.2716,26.2637,26.2716,20700.0
2013-10-15 12:25:00,33.11,33.11,33.09,33.09,7400.0,26.2716,26.2716,26.2558,26.2558,7400.0
2013-10-15 12:30:00,33.08,33.13,33.08,33.13,167500.0,26.2478,26.2875,26.2478,26.2875,167500.0
2013-10-15 12:35:00,33.12,33.12,33.1,33.12,2300.0,26.2796,26.2796,26.2637,26.2796,2300.0
2013-10-15 12:40:00,33.11,33.13,33.11,33.13,4600.0,26.2716,26.2875,26.2716,26.2875,4600.0
2013-10-15 12:45:00,33.13,33.13,33.13,33.13,1300.0,26.2875,26.2875,26.2875,26.2875,1300.0
2013-10-15 12:50:00,33.13,33.15,33.13,33.15,2500.0,26.2875,26.3034,26.2875,26.3034,2500.0
2013-10-15 12:55:00,33.15,33.17,33.14,33.16,6800.0,26.3034,26.3192,26.2954,26.3113,6800.0
2013-10-15 13:00:00,33.16,33.19,33.16,33.16,5900.0,26.3113,26.3351,26.3113,26.3113,5900.0
2013-10-15 13:05:00,33.16,33.16,33.15,33.16,4200.0,26.3113,26.3113,26.3034,26.3113,4200.0
2013-10-15 13:10:00,33.16,33.19,33.15,33.19,5400.0,26.3113,26.3351,26.3034,26.3351,5400.0
2013-10-15 13:15:00,33.18,33.18,33.16,33.16,1800.0,26.3272,26.3272,26.3113,26.3113,1800.0
2013-10-15 13:20:00,33.16,33.16,33.14,33.14,5100.0,26.3113,26.3113,26.2954,26.2954,5100.0
2013-10-15 13:25:00,33.12,33.13,33.09,33.1,13500.0,26.2796,26.2875,26.2558,26.2637,13500.0
2013-10-15 13:30:00,33.09,33.12,33.09,33.12,5300.0,26.2558,26.2796,26.2558,26.2796,5300.0
2013-10-15 13:35:00,33.12,33.12,33.1,33.1,2800.0,26.2796,26.2796,26.2637,26.2637,2800.0
2013-10-15 13:40:00,33.1,33.1,33.09,33.09,9200.0,26.2637,26.2637,26.2558,26.2558,9200.0
2013-10-15 13:45:00,33.09,33.1,33.09,33.09,6100.0,26.2558,26.2637,26.2558,26.2558,6100.0
2013-10-15 13:50:00,33.09,33.14,33.09,33.12,21700.0,26.2558,26.2954,26.2558,26.2796,21700.0
2013-10-15 13:55:00,33.12,33.13,33.12,33.13,3300.0,26.2796,26.2875,26.2796,26.2875,3300.0
2013-10-15 14:00:00,33.14,33.15,33.14,33.15,7300.0,26.2954,26.3034,26.2954,26.3034,7300.0
2013-10-15 14:05:00,33.14,33.14,33.09,33.09,8700.0,26.2954,26.2954,26.2558,26.2558,8700.0
2013-10-15 14:10:00,33.09,33.1,33.05,33.09,40000.0,26.2558,26.2637,26.224,26.2558,40000.0
2013-10-15 14:15:00,33.1,33.1,33.09,33.09,9900.0,26.2637,26.2637,26.2558,26.2558,9900.0
2013-10-15 14:20:00,33.08,33.11,33.08,33.1,59000.0,26.2478,26.2716,26.2478,26.2637,59000.0
2013-10-15 14:25:00,33.1,33.12,33.08,33.11,130300.0,26.2637,26.2796,26.2478,26.2716,130300.0
2013-10-15 14:30:00,33.1,33.12,33.08,33.12,7200.0,26.2637,26.2796,26.2478,26.2796,7200.0
2013-10-15 14:35:00,33.11,33.11,33.03,33.09,21000.0,26.2716,26.2716,26.2082,26.2558,21000.0
2013-10-15 14:40:00,33.08,33.08,33.03,33.04,60700.0,26.2478,26.2478,26.2082,26.2161,60700.0
2013-10-15 14:45:00,33.04,33.04,32.95,33.0,68200.0,26.2161,26.2161,26.1447,26.1844,68200.0
2013-10-15 14:50:00,33.0,33.02,32.99,32.99,11200.0,26.1844,26.2002,26.1764,26.1764,11200.0
2013-10-15 14:55:00,32.99,33.0,32.98,33.0,11400.0,26.1764,26.1844,26.1685,26.1844,11400.0
2013-10-15 15:00:00,33.0,33.0,32.97,32.99,53000.0,26.1844,26.1844,26.1605,26.1764,53000.0
2013-10-15 15:05:00,32.98,33.05,32.97,33.05,44900.0,26.1685,26.224,26.1605,26.224,44900.0
2013-10-15 15:10:00,33.06,33.09,33.04,33.07,7400.0,26.232,26.2558,26.2161,26.2399,7400.0
2013-10-15 15:15:00,33.07,33.1,33.06,33.1,13000.0,26.2399,26.2637,26.232,26.2637,13000.0
2013-10-15 15:20:00,33.1,33.11,33.08,33.1,4200.0,26.2637,26.2716,26.2478,26.2637,4200.0
2013-10-15 15:25:00,33.1,33.1,33.08,33.1,5200.0,26.2637,26.2637,26.2478,26.2637,5200.0
2013-10-15 15:30:00,33.1,33.1,33.05,33.08,12400.0,26.2637,26.2637,26.224,26.2478,12400.0
2013-10-15 15:35:00,33.07,33.08,33.03,33.04,15500.0,26.2399,26.2478,26.2082,26.2161,15500.0
2013-10-15 15:40:00,33.04,33.07,33.02,33.02,17000.0,26.2161,26.2399,26.2002,26.2002,17000.0
2013-10-15 15:45:00,33.02,33.03,33.0,33.0,19300.0,26.2002,26.2082,26.1844,26.1844,19300.0
2013-10-15 15:50:00,33.0,33.02,32.98,33.01,17200.0,26.1844,26.2002,26.1685,26.1923,17200.0
2013-10-15 15:55:00,33.01,33.04,32.98,32.99,43300.0,26.1923,26.2161,26.1685,26.1764,43300.0
2013-10-16 09:30:00,33.24,33.29,33.16,33.21,17700.0,26.3748,26.4145,26.3113,26.351,17700.0
2013-10-16 09:35:00,33.21,33.21,33.12,33.15,5300.0,26.351,26.351,26.2796,26.3034,5300.0
2013-10-16 09:40:00,33.15,33.19,33.15,33.17,5500.0,26.3034,26.3351,26.3034,26.3192,5500.0
2013-10-16 09:45:00,33.18,33.19,33.14,33.16,6500.0,26.3272,26.3351,26.2954,26.3113,6500.0
2013-10-16 09:50:00,33.16,33.22,33.16,33.22,27700.0,26.3113,26.3589,26.3113,26.3589,27700.0
2013-10-16 09:55:00,33.2,33.3,33.19,33.26,19100.0,26.343,26.4224,26.3351,26.3907,19100.0
2013-10-16 10:00:00,33.27,33.29,33.23,33.25,17600.0,26.3986,26.4145,26.3668,26.3827,17600.0
2013-10-16 10:05:00,33.25,33.25,33.17,33.18,22100.0,26.3827,26.3827,26.3192,26.3272,22100.0
2013-10-16 10:10:00,33.19,33.19,33.15,33.16,19700.0,26.3351,26.3351,26.3034,26.3113,19700.0
2013-10-16 10:15:00,33.16,33.2,33.16,33.2,23300.0,26.3113,26.343,26.3113,26.343,23300.0
2013-10-16 10:20:00,33.2,33.2,33.18,33.18,5500.0,26.343,26.343,26.3272,26.3272,5500.0
2013-10-16 10:25:00,33.19,33.19,33.16,33.18,8300.0,26.3351,26.3351,26.3113,26.3272,8300.0
2013-10-16 10:30:00,33.17,33.24,33.17,33.24,3600.0,26.3192,26.3748,26.3192,26.3748,3600.0
2013-10-16 10:35:00,33.23,33.23,33.18,33.19,13500.0,26.3668,26.3668,26.3272,26.3351,13500.0
2013-10-16 10:40:00,33.2,33.22,33.19,33.22,5900.0,26.343,26.3589,26.3351,26.3589,5900.0
2013-10-16 10:45:00,33.22,33.27,33.2,33.27,16300.0,26.3589,26.3986,26.343,26.3986,16300.0
2013-10-16 10:50:00,33.26,33.26,33.23,33.23,10800.0,26.3907,26.3907,26.3668,26.3668,10800.0
2013-10-16 10:55:00,33.22,33.25,33.22,33.23,39400.0,26.3589,26.3827,26.3589,26.3668,39400.0
2013-10-16 11:00:00,33.24,33.25,33.22,33.24,16100.0,26.3748,26.3827,26.3589,26.3748,16100.0
2013-10-16 11:05:00,33.25,33.26,33.23,33.26,14700.0,26.3827,26.3907,26.3668,26.3907,14700.0
2013-10-16 11:10:00,33.25,33.25,33.19,33.2,38000.0,26.3827,26.3827,26.3351,26.343,38000.0
2013-10-16 11:15:00,33.19,33.19,33.17,33.17,11000.0,26.3351,26.3351,26.3192,26.3192,11000.0
2013-10-16 11:20:00,33.16,33.16,33.13,33.15,11300.0,26.3113,26.3113,26.2875,26.3034,11300.0
2013-10-16 11:25:00,33.15,33.16,33.14,33.15,2100.0,26.3034,26.3113,26.2954,26.3034,2100.0
2013-10-16 11:30:00,33.15,33.17,33.15,33.17,2600.0,26.3034,26.3192,26.3034,26.3192,2600.0
2013-10-16 11:35:00,33.17,33.18,33.16,33.18,2700.0,26.3192,26.3272,26.3113,26.3272,2700.0
2013-10-16 11:40:00,33.18,33.2,33.18,33.2,17000.0,26.3272,26.343,26.3272,26.343,17000.0
2013-10-16 11:45:00,33.2,33.2,33.18,33.18,5300.0,26.343,26.343,26.3272,26.3272,5300.0
2013-10-16 11:50:00,33.18,33.19,33.17,33.19,4100.0,26.3272,26.3351,26.3192,26.3351,4100.0
2013-10-16 11:55:00,33.18,33.2,33.18,33.2,7300.0,26.3272,26.343,26.3272,26.343,7300.0
2013-10-16 12:00:00,33.2,33.2,33.19,33.2,4800.0,26.343,26.343,26.3351,26.343,4800.0
2013-10-16 12:05:00,33.2,33.2,33.19,33.19,13500.0,26.343,26.343,26.3351,26.3351,13500.0
2013-10-16 12:10:00,33.19,33.2,33.16,33.16,11700.0,26.3351,26.343,26.3113,26.3113,11700.0
2013-10-16 12:15:00,33.15,33.18,33.15,33.18,69800.0,26.3034,26.3272,26.3034,26.3272,69800.0
2013-10-16 12:20:00,33.18,33.18,33.15,33.16,8300.0,26.3272,26.3272,26.3034,26.3113,8300.0
2013-10-16 12:25:00,33.17,33.2,33.16,33.18,14300.0,26.3192,26.343,26.3113,26.3272,14300.0
2013-10-16 12:30:00,33.17,33.21,33.16,33.2,25100.0,26.3192,26.351,26.3113,26.343,25100.0
2013-10-16 12:35:00,33.2,33.2,33.18,33.18,7200.0,26.343,26.343,26.3272,26.3272,7200.0
2013-10-16 12:40:00,33.18,33.18,33.17,33.18,6500.0,26.3272,26.3272,26.3192,26.3272,6500.0
2013-10-16 12:45:00,33.18,33.18,33.16,33.17,40200.0,26.3272,26.3272,26.3113,26.3192,40200.0
2013-10-16 12:50:00,33.16,33.16,33.15,33.15,15000.0,26.3113,26.3113,26.3034,26.3034,15000.0
2013-10-16 12:55:00,33.15,33.16,33.14,33.15,13400.0,26.3034,26.3113,26.2954,26.3034,13400.0
2013-10-16 13:00:00,33.15,33.16,33.14,33.15,7300.0,26.3034,26.3113,26.2954,26.3034,7300.0
2013-10-16 13:05:00,33.15,33.16,33.15,33.16,1200.0,26.3034,26.3113,26.3034,26.3113,1200.0
2013-10-16 13:10:00,33.16,33.16,33.15,33.15,9700.0,26.3113,26.3113,26.3034,26.3034,9700.0
2013-10-16 13:15:00,33.15,33.17,33.14,33.17,9000.0,26.3034,26.3192,26.2954,26.3192,9000.0
2013-10-16 13:20:00,33.17,33.17,33.16,33.17,2300.0,26.3192,26.3192,26.3113,26.3192,2300.0
2013-10-16 13:25:00,33.18,33.2,33.18,33.19,11500.0,26.3272,26.343,26.3272,26.3351,11500.0
2013-10-16 13:30:00,33.19,33.2,33.19,33.2,4600.0,26.3351,26.343,26.3351,26.343,4600.0
2013-10-16 13:35:00,33.2,33.2,33.19,33.2,4000.0,26.343,26.343,26.3351,26.343,4000.0
2013-10-16 13:40:00,33.2,33.2,33.17,33.18,15800.0,26.343,26.343,26.3192,26.3272,15800.0
2013-10-16 13:45:00,33.18,33.19,33.17,33.19,4800.0,26.3272,26.3351,26.3192,26.3351,4800.0
2013-10-16 13:50:00,33.19,33.19,33.17,33.18,3800.0,26.3351,26.3351,26.3192,26.3272,3800.0
2013-10-16 13:55:00,33.18,33.19,33.18,33.19,3700.0,26.3272,26.3351,26.3272,26.3351,3700.0
2013-10-16 14:00:00,33.19,33.19,33.17,33.19,15100.0,26.3351,26.3351,26.3192,26.3351,15100.0
2013-10-16 14:05:00,33.19,33.2,33.19,33.2,11900.0,26.3351,26.343,26.3351,26.343,11900.0
2013-10-16 14:10:00,33.2,33.2,33.19,33.19,5200.0,26.343,26.343,26.3351,26.3351,5200.0
2013-10-16 14:15:00,33.19,33.19,33.18,33.18,6900.0,26.3351,26.3351,26.3272,26.3272,6900.0
2013-10-16 14:20:00,33.17,33.18,33.14,33.14,9000.0,26.3192,26.3272,26.2954,26.2954,9000.0
2013-10-16 14:25:00,33.15,33.15,33.11,33.12,11300.0,26.3034,26.3034,26.2716,26.2796,11300.0
2013-10-16 14:30:00,33.11,33.13,33.11,33.13,2700.0,26.2716,26.2875,26.2716,26.2875,2700.0
2013-10-16 14:35:00,33.13,33.14,33.09,33.09,11100.0,26.2875,26.2954,26.2558,26.2558,11100.0
2013-10-16 14:40:00,33.09,33.11,33.09,33.1,16300.0,26.2558,26.2716,26.2558,26.2637,16300.0
2013-10-16 14:45:00,33.1,33.1,33.09,33.1,11400.0,26.2637,26.2637,26.2558,26.2637,11400.0
2013-10-16 14:50:00,33.1,33.1,33.08,33.09,18300.0,26.2637,26.2637,26.2478,26.2558,18300.0
2013-10-16 14:55:00,33.09,33.1,33.08,33.08,371300.0,26.2558,26.2637,26.2478,26.2478,371300.0
2013-10-16 15:00:00,33.09,33.09,33.06,33.06,16400.0,26.2558,26.2558,26.232,26.232,16400.0
2013-10-16 15:05:00,33.06,33.07,33.06,33.07,26900.0,26.232,26.2399,26.232,26.2399,26900.0
2013-10-16 15:10:00,33.07,33.07,33.05,33.05,224300.0,26.2399,26.2399,26.224,26.224,224300.0
2013-10-16 15:15:00,33.06,33.08,33.01,33.08,230900.0,26.232,26.2478,26.1923,26.2478,230900.0
2013-10-16 15:20:00,33.08,33.11,33.08,33.11,11300.0,26.2478,26.2716,26.2478,26.2716,11300.0
2013-10-16 15:25:00,33.11,33.12,33.07,33.1,17400.0,26.2716,26.2796,26.2399,26.2637,17400.0
2013-10-16 15:30:00,33.09,33.09,33.07,33.09,75300.0,26.2558,26.2558,26.2399,26.2558,75300.0
2013-10-16 15:35:00,33.09,33.14,33.09,33.14,9400.0,26.2558,26.2954,26.2558,26.2954,9400.0
2013-10-16 15:40:00,33.14,33.14,33.12,33.14,27900.0,26.2954,26.2954,26.2796,26.2954,27900.0
2013-10-16 15:45:00,33.13,33.18,33.12,33.14,42100.0,26.2875,26.3272,26.2796,26.2954,42100.0
2013-10-16 15:50:00,33.15,33.16,33.1,33.13,75700.0,26.3034,26.3113,26.2637,26.2875,75700.0
2013-10-16 15:55:00,33.12,33.16,33.11,33.14,46500.0,26.2796,26.3113,26.2716,26.2954,46500.0
2013-10-17 09:30:00,33.01,33.09,33.0,33.03,13900.0,26.1923,26.2558,26.1844,26.2082,13900.0
2013-10-17 09:35:00,33.04,33.09,33.04,33.09,3700.0,26.2161,26.2558,26.2161,26.2558,3700.0
2013-10-17 09:40:00,33.09,33.1,33.04,33.09,15600.0,26.2558,26.2637,26.2161,26.2558,15600.0
2013-10-17 09:45:00,33.08,33.11,33.05,33.07,20200.0,26.2478,26.2716,26.224,26.2399,20200.0
2013-10-17 09:50:00,33.08,33.08,33.05,33.06,13400.0,26.2478,26.2478,26.224,26.232,13400.0
2013-10-17 09:55:00,33.06,33.08,33.06,33.08,11300.0,26.232,26.2478,26.232,26.2478,11300.0
2013-10-17 10:00:00,33.08,33.12,33.08,33.1,92600.0,26.2478,26.2796,26.2478,26.2637,92600.0
2013-10-17 10:05:00,33.1,33.15,33.1,33.12,30700.0,26.2637,26.3034,26.2637,26.2796,30700.0
2013-10-17 10:10:00,33.12,33.14,33.09,33.12,29200.0,26.2796,26.2954,26.2558,26.2796,29200.0
2013-10-17 10:15:00,33.12,33.19,33.12,33.18,8100.0,26.2796,26.3351,26.2796,26.3272,8100.0
2013-10-17 10:20:00,33.18,33.2,33.18,33.18,9700.0,26.3272,26.343,26.3272,26.3272,9700.0
2013-10-17 10:25:00,33.19,33.2,33.14,33.14,28100.0,26.3351,26.343,26.2954,26.2954,28100.0
2013-10-17 10:30:00,33.15,33.18,33.14,33.18,21300.0,26.3034,26.3272,26.2954,26.3272,21300.0
2013-10-17 10:35:00,33.18,33.18,33.15,33.15,25800.0,26.3272,26.3272,26.3034,26.3034,25800.0
2013-10-17 10:40:00,33.15,33.16,33.14,33.14,36900.0,26.3034,26.3113,26.2954,26.2954,36900.0
2013-10-17 10:45:00,33.15,33.16,33.13,33.14,20100.0,26.3034,26.3113,26.2875,26.2954,20100.0
2013-10-17 10:50:00,33.14,33.15,33.14,33.15,16300.0,26.2954,26.3034,26.2954,26.3034,16300.0
2013-10-17 10:55:00,33.15,33.15,33.13,33.14,9400.0,26.3034,26.3034,26.2875,26.2954,9400.0
2013-10-17 11:00:00,33.15,33.15,33.13,33.14,22000.0,26.3034,26.3034,26.2875,26.2954,22000.0
2013-10-17 11:05:00,33.15,33.15,33.13,33.13,14900.0,26.3034,26.3034,26.2875,26.2875,14900.0
2013-10-17 11:10:00,33.13,33.15,33.12,33.13,9400.0,26.2875,26.3034,26.2796,26.2875,9400.0
2013-10-17 11:15:00,33.14,33.15,33.14,33.15,13200.0,26.2954,26.3034,26.2954,26.3034,13200.0
2013-10-17 11:20:00,33.15,33.15,33.11,33.12,10600.0,26.3034,26.3034,26.2716,26.2796,10600.0
2013-10-17 11:25:00,33.12,33.15,33.12,33.15,7600.0,26.2796,26.3034,26.2796,26.3034,7600.0
2013-10-17 11:30:00,33.15,33.15,33.14,33.14,19900.0,26.3034,26.3034,26.2954,26.2954,19900.0
2013-10-17 11:35:00,33.15,33.15,33.1,33.1,22400.0,26.3034,26.3034,26.2637,26.2637,22400.0
2013-10-17 11:40:00,33.1,33.14,33.1,33.14,9600.0,26.2637,26.2954,26.2637,26.2954,9600.0
2013-10-17 11:45:00,33.15,33.15,33.13,33.14,5400.0,26.3034,26.3034,26.2875,26.2954,5400.0
2013-10-17 11:50:00,33.14,33.15,33.09,33.1,26000.0,26.2954,26.3034,26.2558,26.2637,26000.0
2013-10-17 11:55:00,33.1,33.11,33.09,33.09,5500.0,26.2637,26.2716,26.2558,26.2558,5500.0
2013-10-17 12:00:00,33.09,33.11,33.08,33.1,22000.0,26.2558,26.2716,26.2478,26.2637,22000.0
2013-10-17 12:05:00,33.09,33.11,33.09,33.11,11700.0,26.2558,26.2716,26.2558,26.2716,11700.0
2013-10-17 12:10:00,33.1,33.11,33.09,33.1,9100.0,26.2637,26.2716,26.2558,26.2637,9100.0
2013-10-17 12:15:00,33.11,33.13,33.1,33.12,13200.0,26.2716,26.2875,26.2637,26.2796,13200.0
2013-10-17 12:20:00,33.12,33.13,33.09,33.09,8200.0,26.2796,26.2875,26.2558,26.2558,8200.0
2013-10-17 12:25:00,33.09,33.11,33.09,33.09,117800.0,26.2558,26.2716,26.2558,26.2558,117800.0
2013-10-17 12:30:00,33.09,33.12,33.09,33.11,32000.0,26.2558,26.2796,26.2558,26.2716,32000.0
2013-10-17 12:35:00,33.11,33.12,33.09,33.09,13400.0,26.2716,26.2796,26.2558,26.2558,13400.0
2013-10-17 12:40:00,33.1,33.11,33.09,33.1,15500.0,26.2637,26.2716,26.2558,26.2637,15500.0
2013-10-17 12:45:00,33.1,33.11,33.1,33.11,10600.0,26.2637,26.2716,26.2637,26.2716,10600.0
2013-10-17 12:50:00,33.11,33.16,33.11,33.16,18700.0,26.2716,26.3113,26.2716,26.3113,18700.0
2013-10-17 12:55:00,33.16,33.17,33.15,33.16,24400.0,26.3113,26.3192,26.3034,26.3113,24400.0
2013-10-17 13:00:00,33.15,33.15,33.12,33.13,24300.0,26.3034,26.3034,26.2796,26.2875,24300.0
2013-10-17 13:05:00,33.14,33.15,33.12,33.14,34200.0,26.2954,26.3034,26.2796,26.2954,34200.0
2013-10-17 13:10:00,33.14,33.15,33.13,33.13,2700.0,26.2954,26.3034,26.2875,26.2875,2700.0
2013-10-17 13:15:00,33.13,33.13,33.1,33.1,5800.0,26.2875,26.2875,26.2637,26.2637,5800.0
2013-10-17 13:20:00,33.1,33.14,33.1,33.14,88400.0,26.2637,26.2954,26.2637,26.2954,88400.0
2013-10-17 13:25:00,33.13,33.14,33.11,33.13,11300.0,26.2875,26.2954,26.2716,26.2875,11300.0
2013-10-17 13:30:00,33.14,33.15,33.14,33.14,8400.0,26.2954,26.3034,26.2954,26.2954,8400.0
2013-10-17 13:35:00,33.14,33.14,33.13,33.14,8000.0,26.2954,26.2954,26.2875,26.2954,8000.0
2013-10-17 13:40:00,33.14,33.14,33.12,33.12,19000.0,26.2954,26.2954,26.2796,26.2796,19000.0
2013-10-17 13:45:00,33.13,33.13,33.09,33.1,66300.0,26.2875,26.2875,26.2558,26.2637,66300.0
2013-10-17 13:50:00,33.1,33.1,33.06,33.09,12000.0,26.2637,26.2637,26.232,26.2558,12000.0
2013-10-17 13:55:00,33.09,33.1,33.07,33.08,6300.0,26.2558,26.2637,26.2399,26.2478,6300.0
2013-10-17 14:00:00,33.09,33.11,33.08,33.1,48300.0,26.2558,26.2716,26.2478,26.2637,48300.0
2013-10-17 14:05:00,33.1,33.1,33.09,33.1,12700.0,26.2637,26.2637,26.2558,26.2637,12700.0
2013-10-17 14:10:00,33.1,33.1,33.07,33.08,37200.0,26.2637,26.2637,26.2399,26.2478,37200.0
2013-10-17 14:15:00,33.08,33.1,33.05,33.1,46400.0,26.2478,26.2637,26.224,26.2637,46400.0
2013-10-17 14:20:00,33.1,33.12,33.09,33.12,39200.0,26.2637,26.2796,26.2558,26.2796,39200.0
2013-10-17 14:25:00,33.12,33.13,33.09,33.09,13200.0,26.2796,26.2875,26.2558,26.2558,13200.0
2013-10-17 14:30:00,33.09,33.09,33.06,33.06,30800.0,26.2558,26.2558,26.232,26.232,30800.0
2013-10-17 14:35:00,33.07,33.07,33.06,33.07,24400.0,26.2399,26.2399,26.232,26.2399,24400.0
2013-10-17 14:40:00,33.07,33.11,33.04,33.09,58500.0,26.2399,26.2716,26.2161,26.2558,58500.0
2013-10-17 14:45:00,33.09,33.1,33.06,33.07,12700.0,26.2558,26.2637,26.232,26.2399,12700.0
2013-10-17 14:50:00,33.07,33.07,33.05,33.06,10700.0,26.2399,26.2399,26.224,26.232,10700.0
2013-10-17 14:55:00,33.07,33.11,33.06,33.11,11000.0,26.2399,26.2716,26.232,26.2716,11000.0
2013-10-17 15:00:00,33.11,33.12,33.1,33.11,12100.0,26.2716,26.2796,26.2637,26.2716,12100.0
2013-10-17 15:05:00,33.11,33.14,33.11,33.12,15200.0,26.2716,26.2954,26.2716,26.2796,15200.0
2013-10-17 15:10:00,33.12,33.16,33.11,33.16,27800.0,26.2796,26.3113,26.2716,26.3113,27800.0
2013-10-17 15:15:00,33.15,33.16,33.14,33.16,21200.0,26.3034,26.3113,26.2954,26.3113,21200.0
2013-10-17 15:20:00,33.16,33.16,33.13,33.14,17800.0,26.3113,26.3113,26.2875,26.2954,17800.0
2013-10-17 15:25:00,33.14,33.15,33.13,33.14,25700.0,26.2954,26.3034,26.2875,26.2954,25700.0
2013-10-17 15:30:00,33.14,33.15,33.12,33.14,35900.0,26.2954,26.3034,26.2796,26.2954,35900.0
2013-10-17 15:35:00,33.15,33.15,33.13,33.15,34300.0,26.3034,26.3034,26.2875,26.3034,34300.0
2013-10-17 15:40:00,33.15,33.16,33.14,33.15,50900.0,26.3034,26.3113,26.2954,26.3034,50900.0
2013-10-17 15:45:00,33.15,33.16,33.14,33.15,95000.0,26.3034,26.3113,26.2954,26.3034,95000.0
2013-10-17 15:50:00,33.15,33.19,33.14,33.17,61600.0,26.3034,26.3351,26.2954,26.3192,61600.0
2013-10-17 15:55:00,33.17,33.18,33.14,33.15,122000.0,26.3192,26.3272,26.2954,26.3034,122000.0
2013-10-18 09:30:00,33.21,33.26,33.21,33.24,118300.0,26.351,26.3907,26.351,26.3748,118300.0
2013-10-18 09:35:00,33.24,33.24,33.12,33.18,15400.0,26.3748,26.3748,26.2796,26.3272,15400.0
2013-10-18 09:40:00,33.2,33.26,33.19,33.25,21200.0,26.343,26.3907,26.3351,26.3827,21200.0
2013-10-18 09:45:00,33.25,33.25,33.19,33.21,12300.0,26.3827,26.3827,26.3351,26.351,12300.0
2013-10-18 09:50:00,33.2,33.26,33.2,33.25,20800.0,26.343,26.3907,26.343,26.3827,20800.0
2013-10-18 09:55:00,33.25,33.26,33.23,33.23,8000.0,26.3827,26.3907,26.3668,26.3668,8000.0
2013-10-18 10:00:00,33.23,33.25,33.21,33.21,11000.0,26.3668,26.3827,26.351,26.351,11000.0
2013-10-18 10:05:00,33.2,33.25,33.18,33.22,24700.0,26.343,26.3827,26.3272,26.3589,24700.0
2013-10-18 10:10:00,33.24,33.24,33.21,33.21,7500.0,26.3748,26.3748,26.351,26.351,7500.0
2013-10-18 10:15:00,33.21,33.22,33.19,33.2,15600.0,26.351,26.3589,26.3351,26.343,15600.0
2013-10-18 10:20:00,33.2,33.2,33.17,33.19,12200.0,26.343,26.343,26.3192,26.3351,12200.0
2013-10-18 10:25:00,33.2,33.2,33.16,33.19,43400.0,26.343,26.343,26.3113,26.3351,43400.0
2013-10-18 10:30:00,33.19,33.2,33.19,33.2,10000.0,26.3351,26.343,26.3351,26.343,10000.0
2013-10-18 10:35:00,33.2,33.2,33.17,33.18,15700.0,26.343,26.343,26.3192,26.3272,15700.0
2013-10-18 10:40:00,33.18,33.2,33.17,33.2,14700.0,26.3272,26.343,26.3192,26.343,14700.0
2013-10-18 10:45:00,33.2,33.22,33.18,33.19,16600.0,26.343,26.3589,26.3272,26.3351,16600.0
2013-10-18 10:50:00,33.18,33.21,33.18,33.21,26800.0,26.3272,26.351,26.3272,26.351,26800.0
2013-10-18 10:55:00,33.2,33.21,33.18,33.2,17900.0,26.343,26.351,26.3272,26.343,17900.0
2013-10-18 11:00:00,33.2,33.21,33.19,33.2,13700.0,26.343,26.351,26.3351,26.343,13700.0
2013-10-18 11:05:00,33.2,33.21,33.18,33.18,12400.0,26.343,26.351,26.3272,26.3272,12400.0
2013-10-18 11:10:00,33.19,33.21,33.19,33.19,18600.0,26.3351,26.351,26.3351,26.3351,18600.0
2013-10-18 11:15:00,33.19,33.2,33.19,33.2,5300.0,26.3351,26.343,26.3351,26.343,5300.0
2013-10-18 11:20:00,33.2,33.2,33.18,33.18,3600.0,26.343,26.343,26.3272,26.3272,3600.0
2013-10-18 11:25:00,33.19,33.19,33.17,33.18,4800.0,26.3351,26.3351,26.3192,26.3272,4800.0
2013-10-18 11:30:00,33.18,33.21,33.18,33.21,22600.0,26.3272,26.351,26.3272,26.351,22600.0
2013-10-18 11:35:00,33.2,33.22,33.18,33.19,13000.0,26.343,26.3589,26.3272,26.3351,13000.0
2013-10-18 11:40:00,33.2,33.2,33.2,33.2,10600.0,26.343,26.343,26.343,26.343,10600.0
2013-10-18 11:45:00,33.21,33.21,33.18,33.18,9400.0,26.351,26.351,26.3272,26.3272,9400.0
2013-10-18 11:50:00,33.18,33.18,33.16,33.16,4100.0,26.3272,26.3272,26.3113,26.3113,4100.0
2013-10-18 11:55:00,33.17,33.18,33.13,33.14,25200.0,26.3192,26.3272,26.2875,26.2954,25200.0
2013-10-18 12:00:00,33.14,33.17,33.13,33.17,12700.0,26.2954,26.3192,26.2875,26.3192,12700.0
2013-10-18 12:05:00,33.16,33.19,33.16,33.19,3200.0,26.3113,26.3351,26.3113,26.3351,3200.0
2013-10-18 12:10:00,33.19,33.2,33.19,33.2,8700.0,26.3351,26.343,26.3351,26.343,8700.0
2013-10-18 12:15:00,33.2,33.21,33.18,33.18,14700.0,26.343,26.351,26.3272,26.3272,14700.0
2013-10-18 12:20:00,33.18,33.21,33.18,33.19,14500.0,26.3272,26.351,26.3272,26.3351,14500.0
2013-10-18 12:25:00,33.2,33.21,33.18,33.19,13500.0,26.343,26.351,26.3272,26.3351,13500.0
2013-10-18 12:30:00,33.19,33.2,33.19,33.2,7200.0,26.3351,26.343,26.3351,26.343,7200.0
2013-10-18 12:35:00,33.2,33.2,33.19,33.2,9200.0,26.343,26.343,26.3351,26.343,9200.0
2013-10-18 12:40:00,33.21,33.22,33.19,33.2,2500.0,26.351,26.3589,26.3351,26.343,2500.0
2013-10-18 12:45:00,33.2,33.24,33.2,33.24,5000.0,26.343,26.3748,26.343,26.3748,5000.0
2013-10-18 12:50:00,33.23,33.23,33.23,33.23,6600.0,26.3668,26.3668,26.3668,26.3668,6600.0
2013-10-18 12:55:00,33.24,33.24,33.21,33.22,4900.0,26.3748,26.3748,26.351,26.3589,4900.0
2013-10-18 13:00:00,33.22,33.23,33.21,33.22,10000.0,26.3589,26.3668,26.351,26.3589,10000.0
2013-10-18 13:05:00,33.23,33.25,33.23,33.23,8300.0,26.3668,26.3827,26.3668,26.3668,8300.0
2013-10-18 13:10:00,33.23,33.25,33.21,33.22,25800.0,26.3668,26.3827,26.351,26.3589,25800.0
2013-10-18 13:15:00,33.23,33.24,33.23,33.24,1200.0,26.3668,26.3748,26.3668,26.3748,1200.0
2013-10-18 13:20:00,33.24,33.24,33.22,33.23,4400.0,26.3748,26.3748,26.3589,26.3668,4400.0
2013-10-18 13:25:00,33.22,33.25,33.22,33.25,3700.0,26.3589,26.3827,26.3589,26.3827,3700.0
2013-10-18 13:30:00,33.24,33.25,33.2,33.22,16000.0,26.3748,26.3827,26.343,26.3589,16000.0
2013-10-18 13:35:00,33.21,33.23,33.21,33.22,2800.0,26.351,26.3668,26.351,26.3589,2800.0
2013-10-18 13:40:00,33.23,33.25,33.22,33.23,20300.0,26.3668,26.3827,26.3589,26.3668,20300.0
2013-10-18 13:45:00,33.24,33.24,33.23,33.23,4800.0,26.3748,26.3748,26.3668,26.3668,4800.0
2013-10-18 13:50:00,33.22,33.25,33.22,33.25,3900.0,26.3589,26.3827,26.3589,26.3827,3900.0
2013-10-18 13:55:00,33.25,33.25,33.22,33.23,25200.0,26.3827,26.3827,26.3589,26.3668,25200.0
2013-10-18 14:00:00,33.24,33.27,33.24,33.27,6500.0,26.3748,26.3986,26.3748,26.3986,6500.0
2013-10-18 14:05:00,33.27,33.27,33.25,33.25,13000.0,26.3986,26.3986,26.3827,26.3827,13000.0
2013-10-18 14:10:00,33.26,33.26,33.25,33.25,3900.0,26.3907,26.3907,26.3827,26.3827,3900.0
2013-10-18 14:15:00,33.25,33.25,33.23,33.23,9000.0,26.3827,26.3827,26.3668,26.3668,9000.0
2013-10-18 14:20:00,33.24,33.26,33.24,33.26,4800.0,26.3748,26.3907,26.3748,26.3907,4800.0
2013-10-18 14:25:00,33.26,33.26,33.24,33.24,7500.0,26.3907,26.3907,26.3748,26.3748,7500.0
2013-10-18 14:30:00,33.25,33.25,33.23,33.25,6800.0,26.3827,26.3827,26.3668,26.3827,6800.0
2013-10-18 14:35:00,33.24,33.27,33.24,33.27,12400.0,26.3748,26.3986,26.3748,26.3986,12400.0
2013-10-18 14:40:00,33.27,33.28,33.27,33.27,3400.0,26.3986,26.4065,26.3986,26.3986,3400.0
2013-10-18 14:45:00,33.28,33.28,33.26,33.28,6800.0,26.4065,26.4065,26.3907,26.4065,6800.0
2013-10-18 14:50:00,33.28,33.29,33.25,33.26,12300.0,26.4065,26.4145,26.3827,26.3907,12300.0
2013-10-18 14:55:00,33.26,33.26,33.19,33.2,24700.0,26.3907,26.3907,26.3351,26.343,24700.0
2013-10-18 15:00:00,33.19,33.2,33.19,33.19,14900.0,26.3351,26.343,26.3351,26.3351,14900.0
2013-10-18 15:05:00,33.19,33.2,33.19,33.2,7400.0,26.3351,26.343,26.3351,26.343,7400.0
2013-10-18 15:10:00,33.2,33.2,33.16,33.17,21200.0,26.343,26.343,26.3113,26.3192,21200.0
2013-10-18 15:15:00,33.16,33.17,33.11,33.14,49900.0,26.3113,26.3192,26.2716,26.2954,49900.0
2013-10-18 15:20:00,33.15,33.17,33.15,33.17,6600.0,26.3034,26.3192,26.3034,26.3192,6600.0
2013-10-18 15:25:00,33.17,33.19,33.16,33.19,7000.0,26.3192,26.3351,26.3113,26.3351,7000.0
2013-10-18 15:30:00,33.19,33.19,33.14,33.14,29700.0,26.3351,26.3351,26.2954,26.2954,29700.0
2013-10-18 15:35:00,33.14,33.15,33.13,33.14,12400.0,26.2954,26.3034,26.2875,26.2954,12400.0
2013-10-18 15:40:00,33.14,33.14,33.11,33.12,32800.0,26.2954,26.2954,26.2716,26.2796,32800.0
2013-10-18 15:45:00,33.11,33.13,33.11,33.11,41000.0,26.2716,26.2875,26.2716,26.2716,41000.0
2013-10-18 15:50:00,33.11,33.12,33.09,33.1,55300.0,26.2716,26.2796,26.2558,26.2637,55300.0
2013-10-18 15:55:00,33.09,33.12,33.07,33.12,161200.0,26.2558,26.2796,26.2399,26.2796,161200.0
2013-10-21 09:30:00,33.2,33.2,33.09,33.09,24800.0,26.343,26.343,26.2558,26.2558,24800.0
2013-10-21 09:35:00,33.1,33.1,33.0,33.0,6600.0,26.2637,26.2637,26.1844,26.1844,6600.0
2013-10-21 09:40:00,32.99,33.03,32.98,33.0,6300.0,26.1764,26.2082,26.1685,26.1844,6300.0
2013-10-21 09:45:00,33.01,33.01,32.99,33.01,6700.0,26.1923,26.1923,26.1764,26.1923,6700.0
2013-10-21 09:50:00,33.01,33.01,32.99,32.99,8000.0,26.1923,26.1923,26.1764,26.1764,8000.0
2013-10-21 09:55:00,33.0,33.0,32.96,32.97,15500.0,26.1844,26.1844,26.1526,26.1605,15500.0
2013-10-21 10:00:00,32.97,33.0,32.93,33.0,13500.0,26.1605,26.1844,26.1288,26.1844,13500.0
2013-10-21 10:05:00,32.99,33.01,32.98,33.0,16600.0,26.1764,26.1923,26.1685,26.1844,16600.0
2013-10-21 10:10:00,33.0,33.07,33.0,33.07,11700.0,26.1844,26.2399,26.1844,26.2399,11700.0
2013-10-21 10:15:00,33.07,33.07,33.05,33.06,8700.0,26.2399,26.2399,26.224,26.232,8700.0
2013-10-21 10:20:00,33.05,33.11,33.05,33.1,9400.0,26.224,26.2716,26.224,26.2637,9400.0
2013-10-21 10:25:00,33.1,33.1,33.06,33.06,9200.0,26.2637,26.2637,26.232,26.232,9200.0
2013-10-21 10:30:00,33.06,33.06,33.04,33.05,14300.0,26.232,26.232,26.2161,26.224,14300.0
2013-10-21 10:35:00,33.05,33.05,33.02,33.03,18600.0,26.224,26.224,26.2002,26.2082,18600.0
2013-10-21 10:40:00,33.03,33.03,33.0,33.0,6900.0,26.2082,26.2082,26.1844,26.1844,6900.0
2013-10-21 10:45:00,33.0,33.03,33.0,33.02,51400.0,26.1844,26.2082,26.1844,26.2002,51400.0
2013-10-21 10:50:00,33.03,33.03,33.01,33.01,10900.0,26.2082,26.2082,26.1923,26.1923,10900.0
2013-10-21 10:55:00,33.01,33.01,33.0,33.01,8000.0,26.1923,26.1923,26.1844,26.1923,8000.0
2013-10-21 11:00:00,33.01,33.02,32.99,33.0,49000.0,26.1923,26.2002,26.1764,26.1844,49000.0
2013-10-21 11:05:00,33.0,33.01,32.99,32.99,15600.0,26.1844,26.1923,26.1764,26.1764,15600.0
2013-10-21 11:10:00,33.0,33.01,32.99,33.01,3200.0,26.1844,26.1923,26.1764,26.1923,3200.0
2013-10-21 11:15:00,33.01,33.02,33.01,33.02,3600.0,26.1923,26.2002,26.1923,26.2002,3600.0
2013-10-21 11:20:00,33.02,33.02,33.0,33.01,9400.0,26.2002,26.2002,26.1844,26.1923,9400.0
2013-10-21 11:25:00,33.01,33.02,32.99,33.01,12300.0,26.1923,26.2002,26.1764,26.1923,12300.0
2013-10-21 11:30:00,33.01,33.02,33.0,33.01,50300.0,26.1923,26.2002,26.1844,26.1923,50300.0
2013-10-21 11:35:00,33.01,33.03,33.01,33.03,18000.0,26.1923,26.2082,26.1923,26.2082,18000.0
2013-10-21 11:40:00,33.02,33.02,32.99,33.0,9200.0,26.2002,26.2002,26.1764,26.1844,9200.0
2013-10-21 11:45:00,33.0,33.01,32.96,32.96,28600.0,26.1844,26.1923,26.1526,26.1526,28600.0
2013-10-21 11:50:00,32.97,33.0,32.96,32.97,14400.0,26.1605,26.1844,26.1526,26.1605,14400.0
2013-10-21 11:55:00,32.98,33.02,32.98,33.0,12500.0,26.1685,26.2002,26.1685,26.1844,12500.0
2013-10-21 12:00:00,33.0,33.01,32.99,33.01,5000.0,26.1844,26.1923,26.1764,26.1923,5000.0
2013-10-21 12:05:00,33.01,33.01,32.99,33.0,6800.0,26.1923,26.1923,26.1764,26.1844,6800.0
2013-10-21 12:10:00,33.0,33.01,33.0,33.01,8500.0,26.1844,26.1923,26.1844,26.1923,8500.0
2013-10-21 12:15:00,33.01,33.01,33.01,33.01,2900.0,26.1923,26.1923,26.1923,26.1923,2900.0
2013-10-21 12:20:00,33.01,33.01,32.99,33.01,10100.0,26.1923,26.1923,26.1764,26.1923,10100.0
2013-10-21 12:25:00,33.0,33.02,33.0,33.01,8800.0,26.1844,26.2002,26.1844,26.1923,8800.0
2013-10-21 12:30:00,33.01,33.01,32.99,33.0,13400.0,26.1923,26.1923,26.1764,26.1844,13400.0
2013-10-21 12:35:00,32.99,33.01,32.99,33.0,3700.0,26.1764,26.1923,26.1764,26.1844,3700.0
2013-10-21 12:40:00,33.01,33.01,33.0,33.01,6800.0,26.1923,26.1923,26.1844,26.1923,6800.0
2013-10-21 12:45:00,33.01,33.01,32.99,32.99,22500.0,26.1923,26.1923,26.1764,26.1764,22500.0
2013-10-21 12:50:00,32.99,33.01,32.99,33.0,4200.0,26.1764,26.1923,26.1764,26.1844,4200.0
2013-10-21 12:55:00,33.01,33.01,32.99,33.01,8500.0,26.1923,26.1923,26.1764,26.1923,8500.0
2013-10-21 13:00:00,33.02,33.02,33.01,33.02,3400.0,26.2002,26.2002,26.1923,26.2002,3400.0
2013-10-21 13:05:00,33.02,33.02,33.01,33.01,16200.0,26.2002,26.2002,26.1923,26.1923,16200.0
2013-10-21 13:10:00,33.01,33.02,33.01,33.02,1400.0,26.1923,26.2002,26.1923,26.2002,1400.0
2013-10-21 13:15:00,33.02,33.04,33.02,33.03,15700.0,26.2002,26.2161,26.2002,26.2082,15700.0
2013-10-21 13:20:00,33.04,33.06,33.03,33.03,6300.0,26.2161,26.232,26.2082,26.2082,6300.0
2013-10-21 13:25:00,33.03,33.03,33.02,33.02,5400.0,26.2082,26.2082,26.2002,26.2002,5400.0
2013-10-21 13:30:00,33.02,33.05,33.02,33.05,4900.0,26.2002,26.224,26.2002,26.224,4900.0
2013-10-21 13:35:00,33.05,33.06,33.04,33.06,5300.0,26.224,26.232,26.2161,26.232,5300.0
2013-10-21 13:40:00,33.06,33.07,33.06,33.07,6200.0,26.232,26.2399,26.232,26.2399,6200.0
2013-10-21 13:45:00,33.07,33.07,33.05,33.07,8700.0,26.2399,26.2399,26.224,26.2399,8700.0
2013-10-21 13:50:00,33.07,33.08,33.06,33.07,7900.0,26.2399,26.2478,26.232,26.2399,7900.0
2013-10-21 13:55:00,33.08,33.08,33.07,33.08,2600.0,26.2478,26.2478,26.2399,26.2478,2600.0
2013-10-21 14:00:00,33.08,33.08,33.07,33.08,5200.0,26.2478,26.2478,26.2399,26.2478,5200.0
2013-10-21 14:05:00,33.08,33.09,33.07,33.09,6900.0,26.2478,26.2558,26.2399,26.2558,6900.0
2013-10-21 14:10:00,33.09,33.1,33.09,33.1,6500.0,26.2558,26.2637,26.2558,26.2637,6500.0
2013-10-21 14:15:00,33.1,33.1,33.08,33.08,8700.0,26.2637,26.2637,26.2478,26.2478,8700.0
2013-10-21 14:20:00,33.09,33.09,33.05,33.05,10600.0,26.2558,26.2558,26.224,26.224,10600.0
2013-10-21 14:25:00,33.05,33.09,33.05,33.09,12800.0,26.224,26.2558,26.224,26.2558,12800.0
2013-10-21 14:30:00,33.09,33.1,33.09,33.1,7600.0,26.2558,26.2637,26.2558,26.2637,7600.0
2013-10-21 14:35:00,33.1,33.1,33.09,33.09,9000.0,26.2637,26.2637,26.2558,26.2558,9000.0
2013-10-21 14:40:00,33.1,33.1,33.08,33.09,7700.0,26.2637,26.2637,26.2478,26.2558,7700.0
2013-10-21 14:45:00,33.09,33.1,33.08,33.1,2900.0,26.2558,26.2637,26.2478,26.2637,2900.0
2013-10-21 14:50:00,33.1,33.1,33.09,33.1,5400.0,26.2637,26.2637,26.2558,26.2637,5400.0
2013-10-21 14:55:00,33.1,33.1,33.08,33.09,9500.0,26.2637,26.2637,26.2478,26.2558,9500.0
2013-10-21 15:00:00,33.08,33.1,33.08,33.1,10400.0,26.2478,26.2637,26.2478,26.2637,10400.0
2013-10-21 15:05:00,33.1,33.1,33.09,33.1,16000.0,26.2637,26.2637,26.2558,26.2637,16000.0
2013-10-21 15:10:00,33.1,33.11,33.09,33.11,8600.0,26.2637,26.2716,26.2558,26.2716,8600.0
2013-10-21 15:15:00,33.11,33.11,33.1,33.11,6800.0,26.2716,26.2716,26.2637,26.2716,6800.0
2013-10-21 15:20:00,33.1,33.12,33.09,33.12,14100.0,26.2637,26.2796,26.2558,26.2796,14100.0
2013-10-21 15:25:00,33.12,33.12,33.11,33.12,7100.0,26.2796,26.2796,26.2716,26.2796,7100.0
2013-10-21 15:30:00,33.12,33.16,33.11,33.16,18100.0,26.2796,26.3113,26.2716,26.3113,18100.0
2013-10-21 15:35:00,33.16,33.18,33.16,33.18,16400.0,26.3113,26.3272,26.3113,26.3272,16400.0
2013-10-21 15:40:00,33.18,33.2,33.17,33.2,18300.0,26.3272,26.343,26.3192,26.343,18300.0
2013-10-21 15:45:00,33.2,33.22,33.2,33.22,33800.0,26.343,26.3589,26.343,26.3589,33800.0
2013-10-21 15:50:00,33.22,33.24,33.21,33.22,41000.0,26.3589,26.3748,26.351,26.3589,41000.0
2013-10-21 15:55:00,33.23,33.25,33.22,33.25,63500.0,26.3668,26.3827,26.3589,26.3827,63500.0
2013-10-22 09:30:00,33.37,33.49,33.34,33.36,50300.0,26.4779,26.5731,26.4541,26.47,50300.0
2013-10-22 09:35:00,33.37,33.54,33.37,33.54,27200.0,26.4779,26.6128,26.4779,26.6128,27200.0
2013-10-22 09:40:00,33.54,33.57,33.49,33.53,24400.0,26.6128,26.6366,26.5731,26.6049,24400.0
2013-10-22 09:45:00,33.52,33.53,33.45,33.48,34900.0,26.597,26.6049,26.5414,26.5652,34900.0
2013-10-22 09:50:00,33.48,33.55,33.48,33.55,25300.0,26.5652,26.6208,26.5652,26.6208,25300.0
2013-10-22 09:55:00,33.55,33.59,33.54,33.58,15200.0,26.6208,26.6525,26.6128,26.6446,15200.0
2013-10-22 10:00:00,33.59,33.59,33.53,33.54,36100.0,26.6525,26.6525,26.6049,26.6128,36100.0
2013-10-22 10:05:00,33.54,33.54,33.49,33.51,28900.0,26.6128,26.6128,26.5731,26.589,28900.0
2013-10-22 10:10:00,33.5,33.52,33.48,33.5,34600.0,26.5811,26.597,26.5652,26.5811,34600.0
2013-10-22 10:15:00,33.5,33.52,33.49,33.5,54700.0,26.5811,26.597,26.5731,26.5811,54700.0
2013-10-22 10:20:00,33.5,33.58,33.5,33.58,19600.0,26.5811,26.6446,26.5811,26.6446,19600.0
2013-10-22 10:25:00,33.59,33.6,33.58,33.6,10200.0,26.6525,26.6604,26.6446,26.6604,10200.0
2013-10-22 10:30:00,33.6,33.62,33.59,33.62,13100.0,26.6604,26.6763,26.6525,26.6763,13100.0
2013-10-22 10:35:00,33.61,33.63,33.59,33.6,26400.0,26.6684,26.6842,26.6525,26.6604,26400.0
2013-10-22 10:40:00,33.59,33.61,33.58,33.61,15000.0,26.6525,26.6684,26.6446,26.6684,15000.0
2013-10-22 10:45:00,33.6,33.64,33.6,33.64,57500.0,26.6604,26.6922,26.6604,26.6922,57500.0
2013-10-22 10:50:00,33.63,33.67,33.63,33.65,7600.0,26.6842,26.716,26.6842,26.7001,7600.0
2013-10-22 10:55:00,33.64,33.68,33.6,33.64,96800.0,26.6922,26.7239,26.6604,26.6922,96800.0
2013-10-22 11:00:00,33.64,33.68,33.6,33.68,28600.0,26.6922,26.7239,26.6604,26.7239,28600.0
2013-10-22 11:05:00,33.69,33.72,33.69,33.69,34700.0,26.7318,26.7556,26.7318,26.7318,34700.0
2013-10-22 11:10:00,33.69,33.7,33.69,33.7,17800.0,26.7318,26.7398,26.7318,26.7398,17800.0
2013-10-22 11:15:00,33.7,33.7,33.68,33.7,12900.0,26.7398,26.7398,26.7239,26.7398,12900.0
2013-10-22 11:20:00,33.7,33.7,33.62,33.65,21800.0,26.7398,26.7398,26.6763,26.7001,21800.0
2013-10-22 11:25:00,33.65,33.65,33.63,33.65,10700.0,26.7001,26.7001,26.6842,26.7001,10700.0
2013-10-22 11:30:00,33.65,33.66,33.63,33.64,15400.0,26.7001,26.708,26.6842,26.6922,15400.0
2013-10-22 11:35:00,33.65,33.66,33.63,33.63,21600.0,26.7001,26.708,26.6842,26.6842,21600.0
2013-10-22 11:40:00,33.64,33.64,33.6,33.6,2500.0,26.6922,26.6922,26.6604,26.6604,2500.0
2013-10-22 11:45:00,33.61,33.63,33.6,33.63,4500.0,26.6684,26.6842,26.6604,26.6842,4500.0
2013-10-22 11:50:00,33.63,33.65,33.62,33.64,1600.0,26.6842,26.7001,26.6763,26.6922,1600.0
2013-10-22 11:55:00,33.65,33.65,33.63,33.63,9100.0,26.7001,26.7001,26.6842,26.6842,9100.0
2013-10-22 12:00:00,33.63,33.65,33.62,33.63,5600.0,26.6842,26.7001,26.6763,26.6842,5600.0
2013-10-22 12:05:00,33.63,33.65,33.63,33.64,5600.0,26.6842,26.7001,26.6842,26.6922,5600.0
2013-10-22 12:10:00,33.64,33.64,33.63,33.64,1500.0,26.6922,26.6922,26.6842,26.6922,1500.0
2013-10-22 12:15:00,33.62,33.63,33.62,33.63,4900.0,26.6763,26.6842,26.6763,26.6842,4900.0
2013-10-22 12:20:00,33.63,33.63,33.59,33.63,27300.0,26.6842,26.6842,26.6525,26.6842,27300.0
2013-10-22 12:25:00,33.63,33.64,33.59,33.6,23800.0,26.6842,26.6922,26.6525,26.6604,23800.0
2013-10-22 12:30:00,33.6,33.61,33.59,33.6,15900.0,26.6604,26.6684,26.6525,26.6604,15900.0
2013-10-22 12:35:00,33.6,33.62,33.59,33.6,37600.0,26.6604,26.6763,26.6525,26.6604,37600.0
2013-10-22 12:40:00,33.6,33.6,33.59,33.6,7100.0,26.6604,26.6604,26.6525,26.6604,7100.0
2013-10-22 12:45:00,33.6,33.6,33.59,33.59,98200.0,26.6604,26.6604,26.6525,26.6525,98200.0
2013-10-22 12:50:00,33.59,33.61,33.59,33.61,17100.0,26.6525,26.6684,26.6525,26.6684,17100.0
2013-10-22 12:55:00,33.62,33.64,33.62,33.64,4700.0,26.6763,26.6922,26.6763,26.6922,4700.0
2013-10-22 13:00:00,33.64,33.65,33.64,33.65,4200.0,26.6922,26.7001,26.6922,26.7001,4200.0
2013-10-22 13:05:00,33.65,33.66,33.64,33.64,3900.0,26.7001,26.708,26.6922,26.6922,3900.0
2013-10-22 13:10:00,33.64,33.66,33.64,33.66,11600.0,26.6922,26.708,26.6922,26.708,11600.0
2013-10-22 13:15:00,33.66,33.66,33.66,33.66,2500.0,26.708,26.708,26.708,26.708,2500.0
2013-10-22 13:20:00,33.66,33.66,33.64,33.65,4200.0,26.708,26.708,26.6922,26.7001,4200.0
2013-10-22 13:25:00,33.65,33.68,33.64,33.68,7500.0,26.7001,26.7239,26.6922,26.7239,7500.0
2013-10-22 13:30:00,33.68,33.69,33.66,33.69,11400.0,26.7239,26.7318,26.708,26.7318,11400.0
2013-10-22 13:35:00,33.7,33.7,33.66,33.66,8300.0,26.7398,26.7398,26.708,26.708,8300.0
2013-10-22 13:40:00,33.66,33.67,33.64,33.65,12700.0,26.708,26.716,26.6922,26.7001,12700.0
2013-10-22 13:45:00,33.66,33.67,33.63,33.65,22300.0,26.708,26.716,26.6842,26.7001,22300.0
2013-10-22 13:50:00,33.66,33.67,33.65,33.66,17600.0,26.708,26.716,26.7001,26.708,17600.0
2013-10-22 13:55:00,33.66,33.67,33.65,33.66,5400.0,26.708,26.716,26.7001,26.708,5400.0
2013-10-22 14:00:00,33.66,33.67,33.64,33.65,9300.0,26.708,26.716,26.6922,26.7001,9300.0
2013-10-22 14:05:00,33.65,33.65,33.63,33.65,5200.0,26.7001,26.7001,26.6842,26.7001,5200.0
2013-10-22 14:10:00,33.65,33.66,33.65,33.65,8200.0,26.7001,26.708,26.7001,26.7001,8200.0
2013-10-22 14:15:00,33.64,33.65,33.64,33.64,1300.0,26.6922,26.7001,26.6922,26.6922,1300.0
2013-10-22 14:20:00,33.65,33.65,33.62,33.63,7600.0,26.7001,26.7001,26.6763,26.6842,7600.0
2013-10-22 14:25:00,33.64,33.64,33.62,33.63,5600.0,26.6922,26.6922,26.6763,26.6842,5600.0
2013-10-22 14:30:00,33.62,33.65,33.62,33.65,13000.0,26.6763,26.7001,26.6763,26.7001,13000.0
2013-10-22 14:35:00,33.65,33.66,33.64,33.66,9000.0,26.7001,26.708,26.6922,26.708,9000.0
2013-10-22 14:40:00,33.66,33.67,33.65,33.67,5900.0,26.708,26.716,26.7001,26.716,5900.0
2013-10-22 14:45:00,33.68,33.7,33.67,33.67,10200.0,26.7239,26.7398,26.716,26.716,10200.0
2013-10-22 14:50:00,33.67,33.67,33.64,33.66,14200.0,26.716,26.716,26.6922,26.708,14200.0
2013-10-22 14:55:00,33.66,33.67,33.65,33.66,8500.0,26.708,26.716,26.7001,26.708,8500.0
2013-10-22 15:00:00,33.66,33.7,33.66,33.7,13100.0,26.708,26.7398,26.708,26.7398,13100.0
2013-10-22 15:05:00,33.7,33.73,33.7,33.72,9500.0,26.7398,26.7636,26.7398,26.7556,9500.0
2013-10-22 15:10:00,33.72,33.72,33.68,33.7,9900.0,26.7556,26.7556,26.7239,26.7398,9900.0
2013-10-22 15:15:00,33.7,33.71,33.69,33.7,10100.0,26.7398,26.7477,26.7318,26.7398,10100.0
2013-10-22 15:20:00,33.7,33.72,33.7,33.71,12000.0,26.7398,26.7556,26.7398,26.7477,12000.0
2013-10-22 15:25:00,33.71,33.72,33.7,33.7,7500.0,26.7477,26.7556,26.7398,26.7398,7500.0
2013-10-22 15:30:00,33.7,33.71,33.69,33.7,14300.0,26.7398,26.7477,26.7318,26.7398,14300.0
2013-10-22 15:35:00,33.7,33.71,33.68,33.69,19900.0,26.7398,26.7477,26.7239,26.7318,19900.0
2013-10-22 15:40:00,33.69,33.7,33.69,33.69,13900.0,26.7318,26.7398,26.7318,26.7318,13900.0
2013-10-22 15:45:00,33.7,33.71,33.64,33.65,59000.0,26.7398,26.7477,26.6922,26.7001,59000.0
2013-10-22 15:50:00,33.64,33.69,33.64,33.69,132800.0,26.6922,26.7318,26.6922,26.7318,132800.0
2013-10-22 15:55:00,33.69,33.71,33.68,33.68,115600.0,26.7318,26.7477,26.7239,26.7239,115600.0
2013-10-23 09:30:00,33.67,33.74,33.61,33.69,25000.0,26.716,26.7715,26.6684,26.7318,25000.0
2013-10-23 09:35:00,33.67,33.7,33.65,33.7,19500.0,26.716,26.7398,26.7001,26.7398,19500.0
2013-10-23 09:40:00,33.7,33.77,33.7,33.72,18700.0,26.7398,26.7953,26.7398,26.7556,18700.0
2013-10-23 09:45:00,33.72,33.75,33.71,33.74,10600.0,26.7556,26.7794,26.7477,26.7715,10600.0
2013-10-23 09:50:00,33.74,33.75,33.66,33.66,12000.0,26.7715,26.7794,26.708,26.708,12000.0
2013-10-23 09:55:00,33.66,33.69,33.65,33.65,10300.0,26.708,26.7318,26.7001,26.7001,10300.0
2013-10-23 10:00:00,33.65,33.66,33.62,33.64,9800.0,26.7001,26.708,26.6763,26.6922,9800.0
2013-10-23 10:05:00,33.63,33.68,33.61,33.67,10500.0,26.6842,26.7239,26.6684,26.716,10500.0
2013-10-23 10:10:00,33.68,33.7,33.64,33.69,17800.0,26.7239,26.7398,26.6922,26.7318,17800.0
2013-10-23 10:15:00,33.69,33.7,33.68,33.68,8200.0,26.7318,26.7398,26.7239,26.7239,8200.0
2013-10-23 10:20:00,33.69,33.7,33.65,33.67,16900.0,26.7318,26.7398,26.7001,26.716,16900.0
2013-10-23 10:25:00,33.67,33.69,33.64,33.67,21100.0,26.716,26.7318,26.6922,26.716,21100.0
2013-10-23 10:30:00,33.67,33.7,33.64,33.7,16000.0,26.716,26.7398,26.6922,26.7398,16000.0
2013-10-23 10:35:00,33.7,33.75,33.69,33.74,37400.0,26.7398,26.7794,26.7318,26.7715,37400.0
2013-10-23 10:40:00,33.73,33.73,33.71,33.72,25100.0,26.7636,26.7636,26.7477,26.7556,25100.0
2013-10-23 10:45:00,33.71,33.71,33.65,33.68,11900.0,26.7477,26.7477,26.7001,26.7239,11900.0
2013-10-23 10:50:00,33.69,33.7,33.62,33.68,19000.0,26.7318,26.7398,26.6763,26.7239,19000.0
2013-10-23 10:55:00,33.68,33.73,33.68,33.71,19200.0,26.7239,26.7636,26.7239,26.7477,19200.0
2013-10-23 11:00:00,33.7,33.72,33.69,33.7,21600.0,26.7398,26.7556,26.7318,26.7398,21600.0
2013-10-23 11:05:00,33.7,33.72,33.68,33.72,6000.0,26.7398,26.7556,26.7239,26.7556,6000.0
2013-10-23 11:10:00,33.72,33.73,33.7,33.7,4300.0,26.7556,26.7636,26.7398,26.7398,4300.0
2013-10-23 11:15:00,33.71,33.75,33.7,33.75,4700.0,26.7477,26.7794,26.7398,26.7794,4700.0
2013-10-23 11:20:00,33.75,33.76,33.73,33.75,50000.0,26.7794,26.7874,26.7636,26.7794,50000.0
2013-10-23 11:25:00,33.75,33.75,33.72,33.73,5300.0,26.7794,26.7794,26.7556,26.7636,5300.0
2013-10-23 11:30:00,33.73,33.79,33.73,33.78,6700.0,26.7636,26.8112,26.7636,26.8033,6700.0
2013-10-23 11:35:00,33.78,33.8,33.78,33.78,4100.0,26.8033,26.8191,26.8033,26.8033,4100.0
2013-10-23 11:40:00,33.77,33.79,33.76,33.77,8500.0,26.7953,26.8112,26.7874,26.7953,8500.0
2013-10-23 11:45:00,33.77,33.79,33.77,33.78,7600.0,26.7953,26.8112,26.7953,26.8033,7600.0
2013-10-23 11:50:00,33.78,33.79,33.75,33.77,9100.0,26.8033,26.8112,26.7794,26.7953,9100.0
2013-10-23 11:55:00,33.76,33.79,33.76,33.78,7800.0,26.7874,26.8112,26.7874,26.8033,7800.0
2013-10-23 12:00:00,33.78,33.78,33.76,33.76,3600.0,26.8033,26.8033,26.7874,26.7874,3600.0
2013-10-23 12:05:00,33.75,33.76,33.72,33.72,4900.0,26.7794,26.7874,26.7556,26.7556,4900.0
2013-10-23 12:10:00,33.72,33.75,33.72,33.75,4700.0,26.7556,26.7794,26.7556,26.7794,4700.0
2013-10-23 12:15:00,33.75,33.76,33.7,33.71,7900.0,26.7794,26.7874,26.7398,26.7477,7900.0
2013-10-23 12:20:00,33.7,33.71,33.68,33.7,8600.0,26.7398,26.7477,26.7239,26.7398,8600.0
2013-10-23 12:25:00,33.7,33.71,33.69,33.7,5200.0,26.7398,26.7477,26.7318,26.7398,5200.0
2013-10-23 12:30:00,33.7,33.75,33.7,33.74,5600.0,26.7398,26.7794,26.7398,26.7715,5600.0
2013-10-23 12:35:00,33.74,33.75,33.73,33.73,3900.0,26.7715,26.7794,26.7636,26.7636,3900.0
2013-10-23 12:40:00,33.74,33.74,33.7,33.7,8600.0,26.7715,26.7715,26.7398,26.7398,8600.0
2013-10-23 12:45:00,33.7,33.73,33.7,33.72,4400.0,26.7398,26.7636,26.7398,26.7556,4400.0
2013-10-23 12:50:00,33.73,33.73,33.72,33.73,9400.0,26.7636,26.7636,26.7556,26.7636,9400.0
2013-10-23 12:55:00,33.73,33.77,33.73,33.76,6900.0,26.7636,26.7953,26.7636,26.7874,6900.0
2013-10-23 13:00:00,33.77,33.77,33.73,33.73,7600.0,26.7953,26.7953,26.7636,26.7636,7600.0
2013-10-23 13:05:00,33.74,33.77,33.74,33.76,7700.0,26.7715,26.7953,26.7715,26.7874,7700.0
2013-10-23 13:10:00,33.77,33.78,33.77,33.77,3300.0,26.7953,26.8033,26.7953,26.7953,3300.0
2013-10-23 13:15:00,33.77,33.79,33.77,33.79,6700.0,26.7953,26.8112,26.7953,26.8112,6700.0
2013-10-23 13:20:00,33.79,33.79,33.76,33.78,7800.0,26.8112,26.8112,26.7874,26.8033,7800.0
2013-10-23 13:25:00,33.78,33.83,33.77,33.81,11600.0,26.8033,26.8429,26.7953,26.8271,11600.0
2013-10-23 13:30:00,33.8,33.8,33.77,33.78,18200.0,26.8191,26.8191,26.7953,26.8033,18200.0
2013-10-23 13:35:00,33.79,33.8,33.77,33.78,3900.0,26.8112,26.8191,26.7953,26.8033,3900.0
2013-10-23 13:40:00,33.77,33.78,33.75,33.76,9400.0,26.7953,26.8033,26.7794,26.7874,9400.0
2013-10-23 13:45:00,33.77,33.8,33.76,33.8,5600.0,26.7953,26.8191,26.7874,26.8191,5600.0
2013-10-23 13:50:00,33.79,33.8,33.78,33.79,4200.0,26.8112,26.8191,26.8033,26.8112,4200.0
2013-10-23 13:55:00,33.79,33.8,33.77,33.77,8100.0,26.8112,26.8191,26.7953,26.7953,8100.0
2013-10-23 14:00:00,33.77,33.77,33.76,33.77,6600.0,26.7953,26.7953,26.7874,26.7953,6600.0
2013-10-23 14:05:00,33.76,33.76,33.73,33.75,5400.0,26.7874,26.7874,26.7636,26.7794,5400.0
2013-10-23 14:10:00,33.75,33.79,33.75,33.79,6200.0,26.7794,26.8112,26.7794,26.8112,6200.0
2013-10-23 14:15:00,33.79,33.8,33.77,33.78,9300.0,26.8112,26.8191,26.7953,26.8033,9300.0
2013-10-23 14:20:00,33.77,33.78,33.77,33.78,4100.0,26.7953,26.8033,26.7953,26.8033,4100.0
2013-10-23 14:25:00,33.78,33.79,33.78,33.79,4000.0,26.8033,26.8112,26.8033,26.8112,4000.0
2013-10-23 14:30:00,33.79,33.8,33.79,33.8,3300.0,26.8112,26.8191,26.8112,26.8191,3300.0
2013-10-23 14:35:00,33.8,33.8,33.76,33.76,9700.0,26.8191,26.8191,26.7874,26.7874,9700.0
2013-10-23 14:40:00,33.77,33.81,33.77,33.81,28400.0,26.7953,26.8271,26.7953,26.8271,28400.0
2013-10-23 14:45:00,33.82,33.83,33.8,33.81,38000.0,26.835,26.8429,26.8191,26.8271,38000.0
2013-10-23 14:50:00,33.81,33.81,33.76,33.77,13500.0,26.8271,26.8271,26.7874,26.7953,13500.0
2013-10-23 14:55:00,33.76,33.77,33.76,33.76,2700.0,26.7874,26.7953,26.7874,26.7874,2700.0
2013-10-23 15:00:00,33.76,33.78,33.76,33.77,26300.0,26.7874,26.8033,26.7874,26.7953,26300.0
2013-10-23 15:05:00,33.77,33.79,33.77,33.77,9100.0,26.7953,26.8112,26.7953,26.7953,9100.0
2013-10-23 15:10:00,33.78,33.79,33.73,33.73,22700.0,26.8033,26.8112,26.7636,26.7636,22700.0
2013-10-23 15:15:00,33.74,33.74,33.72,33.72,11200.0,26.7715,26.7715,26.7556,26.7556,11200.0
2013-10-23 15:20:00,33.73,33.73,33.71,33.73,17500.0,26.7636,26.7636,26.7477,26.7636,17500.0
2013-10-23 15:25:00,33.73,33.73,33.72,33.72,13300.0,26.7636,26.7636,26.7556,26.7556,13300.0
2013-10-23 15:30:00,33.72,33.74,33.72,33.73,11000.0,26.7556,26.7715,26.7556,26.7636,11000.0
2013-10-23 15:35:00,33.73,33.75,33.69,33.7,31800.0,26.7636,26.7794,26.7318,26.7398,31800.0
2013-10-23 15:40:00,33.7,33.71,33.69,33.7,19000.0,26.7398,26.7477,26.7318,26.7398,19000.0
2013-10-23 15:45:00,33.69,33.7,33.68,33.69,26900.0,26.7318,26.7398,26.7239,26.7318,26900.0
2013-10-23 15:50:00,33.69,33.72,33.69,33.71,42300.0,26.7318,26.7556,26.7318,26.7477,42300.0
2013-10-23 15:55:00,33.71,33.72,33.68,33.69,99500.0,26.7477,26.7556,26.7239,26.7318,99500.0
2013-10-24 09:30:00,33.7,33.77,33.65,33.76,18400.0,26.7398,26.7953,26.7001,26.7874,18400.0
2013-10-24 09:35:00,33.75,33.78,33.69,33.73,14300.0,26.7794,26.8033,26.7318,26.7636,14300.0
2013-10-24 09:40:00,33.72,33.75,33.68,33.72,13700.0,26.7556,26.7794,26.7239,26.7556,13700.0
2013-10-24 09:45:00,33.72,33.72,33.65,33.71,18200.0,26.7556,26.7556,26.7001,26.7477,18200.0
2013-10-24 09:50:00,33.7,33.7,33.59,33.59,9900.0,26.7398,26.7398,26.6525,26.6525,9900.0
2013-10-24 09:55:00,33.59,33.63,33.58,33.62,7700.0,26.6525,26.6842,26.6446,26.6763,7700.0
2013-10-24 10:00:00,33.61,33.61,33.57,33.57,15000.0,26.6684,26.6684,26.6366,26.6366,15000.0
2013-10-24 10:05:00,33.57,33.62,33.57,33.59,9200.0,26.6366,26.6763,26.6366,26.6525,9200.0
2013-10-24 10:10:00,33.58,33.61,33.58,33.59,6300.0,26.6446,26.6684,26.6446,26.6525,6300.0
2013-10-24 10:15:00,33.59,33.62,33.58,33.61,8100.0,26.6525,26.6763,26.6446,26.6684,8100.0
2013-10-24 10:20:00,33.62,33.66,33.62,33.65,27900.0,26.6763,26.708,26.6763,26.7001,27900.0
2013-10-24 10:25:00,33.65,33.68,33.63,33.68,17600.0,26.7001,26.7239,26.6842,26.7239,17600.0
2013-10-24 10:30:00,33.68,33.69,33.64,33.64,12800.0,26.7239,26.7318,26.6922,26.6922,12800.0
2013-10-24 10:35:00,33.64,33.66,33.64,33.64,2600.0,26.6922,26.708,26.6922,26.6922,2600.0
2013-10-24 10:40:00,33.65,33.68,33.63,33.67,4900.0,26.7001,26.7239,26.6842,26.716,4900.0
2013-10-24 10:45:00,33.66,33.67,33.63,33.65,23000.0,26.708,26.716,26.6842,26.7001,23000.0
2013-10-24 10:50:00,33.65,33.68,33.64,33.65,72500.0,26.7001,26.7239,26.6922,26.7001,72500.0
2013-10-24 10:55:00,33.65,33.68,33.65,33.67,36800.0,26.7001,26.7239,26.7001,26.716,36800.0
2013-10-24 11:00:00,33.66,33.67,33.65,33.65,9300.0,26.708,26.716,26.7001,26.7001,9300.0
2013-10-24 11:05:00,33.65,33.65,33.62,33.64,25500.0,26.7001,26.7001,26.6763,26.6922,25500.0
2013-10-24 11:10:00,33.63,33.63,33.61,33.62,11900.0,26.6842,26.6842,26.6684,26.6763,11900.0
2013-10-24 11:15:00,33.62,33.63,33.62,33.63,15700.0,26.6763,26.6842,26.6763,26.6842,15700.0
2013-10-24 11:20:00,33.63,33.64,33.61,33.62,22300.0,26.6842,26.6922,26.6684,26.6763,22300.0
2013-10-24 11:25:00,33.62,33.65,33.61,33.64,12400.0,26.6763,26.7001,26.6684,26.6922,12400.0
2013-10-24 11:30:00,33.64,33.64,33.62,33.63,4000.0,26.6922,26.6922,26.6763,26.6842,4000.0
2013-10-24 11:35:00,33.64,33.65,33.62,33.62,6900.0,26.6922,26.7001,26.6763,26.6763,6900.0
2013-10-24 11:40:00,33.62,33.62,33.6,33.62,4600.0,26.6763,26.6763,26.6604,26.6763,4600.0
2013-10-24 11:45:00,33.62,33.62,33.59,33.62,6700.0,26.6763,26.6763,26.6525,26.6763,6700.0
2013-10-24 11:50:00,33.61,33.61,33.56,33.59,25700.0,26.6684,26.6684,26.6287,26.6525,25700.0
2013-10-24 11:55:00,33.59,33.62,33.59,33.62,4500.0,26.6525,26.6763,26.6525,26.6763,4500.0
2013-10-24 12:00:00,33.63,33.63,33.63,33.63,61900.0,26.6842,26.6842,26.6842,26.6842,61900.0
2013-10-24 12:05:00,33.62,33.63,33.61,33.62,7600.0,26.6763,26.6842,26.6684,26.6763,7600.0
2013-10-24 12:10:00,33.61,33.61,33.6,33.61,3700.0,26.6684,26.6684,26.6604,26.6684,3700.0
2013-10-24 12:15:00,33.6,33.61,33.58,33.59,13600.0,26.6604,26.6684,26.6446,26.6525,13600.0
2013-10-24 12:20:00,33.59,33.59,33.59,33.59,6700.0,26.6525,26.6525,26.6525,26.6525,6700.0
2013-10-24 12:25:00,33.58,33.59,33.57,33.57,5800.0,26.6446,26.6525,26.6366,26.6366,5800.0
2013-10-24 12:30:00,33.57,33.58,33.49,33.49,7400.0,26.6366,26.6446,26.5731,26.5731,7400.0
2013-10-24 12:35:00,33.48,33.49,33.47,33.47,7200.0,26.5652,26.5731,26.5573,26.5573,7200.0
2013-10-24 12:40:00,33.47,33.48,33.45,33.46,3500.0,26.5573,26.5652,26.5414,26.5493,3500.0
2013-10-24 12:45:00,33.46,33.49,33.46,33.49,6600.0,26.5493,26.5731,26.5493,26.5731,6600.0
2013-10-24 12:50:00,33.5,33.53,33.5,33.52,6300.0,26.5811,26.6049,26.5811,26.597,6300.0
2013-10-24 12:55:00,33.51,33.52,33.51,33.52,5300.0,26.589,26.597,26.589,26.597,5300.0
2013-10-24 13:00:00,33.52,33.52,33.48,33.48,7200.0,26.597,26.597,26.5652,26.5652,7200.0
2013-10-24 13:05:00,33.48,33.49,33.47,33.47,2100.0,26.5652,26.5731,26.5573,26.5573,2100.0
2013-10-24 13:10:00,33.48,33.48,33.46,33.47,3900.0,26.5652,26.5652,26.5493,26.5573,3900.0
2013-10-24 13:15:00,33.46,33.46,33.44,33.46,13700.0,26.5493,26.5493,26.5335,26.5493,13700.0
2013-10-24 13:20:00,33.45,33.47,33.43,33.43,10000.0,26.5414,26.5573,26.5255,26.5255,10000.0
2013-10-24 13:25:00,33.43,33.44,33.42,33.42,5500.0,26.5255,26.5335,26.5176,26.5176,5500.0
2013-10-24 13:30:00,33.43,33.45,33.43,33.44,6200.0,26.5255,26.5414,26.5255,26.5335,6200.0
2013-10-24 13:35:00,33.45,33.48,33.45,33.48,8600.0,26.5414,26.5652,26.5414,26.5652,8600.0
2013-10-24 13:40:00,33.48,33.5,33.46,33.46,10100.0,26.5652,26.5811,26.5493,26.5493,10100.0
2013-10-24 13:45:00,33.47,33.51,33.46,33.51,6600.0,26.5573,26.589,26.5493,26.589,6600.0
2013-10-24 13:50:00,33.5,33.51,33.5,33.51,3100.0,26.5811,26.589,26.5811,26.589,3100.0
2013-10-24 13:55:00,33.5,33.55,33.5,33.54,6500.0,26.5811,26.6208,26.5811,26.6128,6500.0
2013-10-24 14:00:00,33.53,33.53,33.52,33.52,3800.0,26.6049,26.6049,26.597,26.597,3800.0
2013-10-24 14:05:00,33.53,33.55,33.52,33.55,7600.0,26.6049,26.6208,26.597,26.6208,7600.0
2013-10-24 14:10:00,33.55,33.58,33.55,33.56,16700.0,26.6208,26.6446,26.6208,26.6287,16700.0
2013-10-24 14:15:00,33.56,33.57,33.54,33.56,10100.0,26.6287,26.6366,26.6128,26.6287,10100.0
2013-10-24 14:20:00,33.57,33.57,33.56,33.56,10500.0,26.6366,26.6366,26.6287,26.6287,10500.0
2013-10-24 14:25:00,33.57,33.57,33.53,33.54,38300.0,26.6366,26.6366,26.6049,26.6128,38300.0
2013-10-24 14:30:00,33.55,33.56,33.54,33.56,9200.0,26.6208,26.6287,26.6128,26.6287,9200.0
2013-10-24 14:35:00,33.56,33.56,33.54,33.55,28800.0,26.6287,26.6287,26.6128,26.6208,28800.0
2013-10-24 14:40:00,33.55,33.56,33.55,33.56,16900.0,26.6208,26.6287,26.6208,26.6287,16900.0
2013-10-24 14:45:00,33.55,33.57,33.55,33.55,38800.0,26.6208,26.6366,26.6208,26.6208,38800.0
2013-10-24 14:50:00,33.55,33.61,33.55,33.61,60700.0,26.6208,26.6684,26.6208,26.6684,60700.0
2013-10-24 14:55:00,33.6,33.61,33.59,33.59,7800.0,26.6604,26.6684,26.6525,26.6525,7800.0
2013-10-24 15:00:00,33.58,33.58,33.56,33.57,13600.0,26.6446,26.6446,26.6287,26.6366,13600.0
2013-10-24 15:05:00,33.56,33.57,33.56,33.57,4200.0,26.6287,26.6366,26.6287,26.6366,4200.0
2013-10-24 15:10:00,33.58,33.59,33.58,33.59,14700.0,26.6446,26.6525,26.6446,26.6525,14700.0
2013-10-24 15:15:00,33.59,33.6,33.56,33.56,18300.0,26.6525,26.6604,26.6287,26.6287,18300.0
2013-10-24 15:20:00,33.57,33.58,33.57,33.58,1600.0,26.6366,26.6446,26.6366,26.6446,1600.0
2013-10-24 15:25:00,33.58,33.59,33.58,33.59,21300.0,26.6446,26.6525,26.6446,26.6525,21300.0
2013-10-24 15:30:00,33.59,33.59,33.58,33.59,62100.0,26.6525,26.6525,26.6446,26.6525,62100.0
2013-10-24 15:35:00,33.59,33.59,33.58,33.59,63000.0,26.6525,26.6525,26.6446,26.6525,63000.0
2013-10-24 15:40:00,33.58,33.59,33.58,33.58,56600.0,26.6446,26.6525,26.6446,26.6446,56600.0
2013-10-24 15:45:00,33.58,33.6,33.58,33.6,26100.0,26.6446,26.6604,26.6446,26.6604,26100.0
2013-10-24 15:50:00,33.6,33.63,33.6,33.63,25300.0,26.6604,26.6842,26.6604,26.6842,25300.0
2013-10-24 15:55:00,33.61,33.62,33.58,33.59,89100.0,26.6684,26.6763,26.6446,26.6525,89100.0
2013-10-25 09:30:00,33.68,33.7,33.6,33.61,26800.0,26.7239,26.7398,26.6604,26.6684,26800.0
2013-10-25 09:35:00,33.62,33.62,33.51,33.52,16200.0,26.6763,26.6763,26.589,26.597,16200.0
2013-10-25 09:40:00,33.52,33.52,33.47,33.48,11000.0,26.597,26.597,26.5573,26.5652,11000.0
2013-10-25 09:45:00,33.49,33.51,33.43,33.45,12400.0,26.5731,26.589,26.5255,26.5414,12400.0
2013-10-25 09:50:00,33.45,33.47,33.41,33.45,8500.0,26.5414,26.5573,26.5097,26.5414,8500.0
2013-10-25 09:55:00,33.43,33.45,33.41,33.44,12900.0,26.5255,26.5414,26.5097,26.5335,12900.0
2013-10-25 10:00:00,33.43,33.46,33.39,33.41,12600.0,26.5255,26.5493,26.4938,26.5097,12600.0
2013-10-25 10:05:00,33.41,33.46,33.41,33.45,9900.0,26.5097,26.5493,26.5097,26.5414,9900.0
2013-10-25 10:10:00,33.46,33.48,33.41,33.43,14700.0,26.5493,26.5652,26.5097,26.5255,14700.0
2013-10-25 10:15:00,33.42,33.48,33.41,33.47,20700.0,26.5176,26.5652,26.5097,26.5573,20700.0
2013-10-25 10:20:00,33.46,33.51,33.45,33.51,14800.0,26.5493,26.589,26.5414,26.589,14800.0
2013-10-25 10:25:00,33.51,33.55,33.51,33.52,18500.0,26.589,26.6208,26.589,26.597,18500.0
2013-10-25 10:30:00,33.52,33.55,33.49,33.54,15700.0,26.597,26.6208,26.5731,26.6128,15700.0
2013-10-25 10:35:00,33.54,33.59,33.53,33.57,10800.0,26.6128,26.6525,26.6049,26.6366,10800.0
2013-10-25 10:40:00,33.57,33.58,33.54,33.58,11300.0,26.6366,26.6446,26.6128,26.6446,11300.0
2013-10-25 10:45:00,33.58,33.61,33.55,33.59,8800.0,26.6446,26.6684,26.6208,26.6525,8800.0
2013-10-25 10:50:00,33.6,33.63,33.6,33.61,6700.0,26.6604,26.6842,26.6604,26.6684,6700.0
2013-10-25 10:55:00,33.6,33.63,33.59,33.63,11600.0,26.6604,26.6842,26.6525,26.6842,11600.0
2013-10-25 11:00:00,33.64,33.64,33.61,33.61,5700.0,26.6922,26.6922,26.6684,26.6684,5700.0
2013-10-25 11:05:00,33.62,33.65,33.59,33.59,11300.0,26.6763,26.7001,26.6525,26.6525,11300.0
2013-10-25 11:10:00,33.59,33.65,33.59,33.65,6100.0,26.6525,26.7001,26.6525,26.7001,6100.0
2013-10-25 11:15:00,33.64,33.64,33.62,33.63,6100.0,26.6922,26.6922,26.6763,26.6842,6100.0
2013-10-25 11:20:00,33.64,33.65,33.62,33.62,8100.0,26.6922,26.7001,26.6763,26.6763,8100.0
2013-10-25 11:25:00,33.62,33.66,33.62,33.65,6300.0,26.6763,26.708,26.6763,26.7001,6300.0
2013-10-25 11:30:00,33.66,33.69,33.65,33.68,8600.0,26.708,26.7318,26.7001,26.7239,8600.0
2013-10-25 11:35:00,33.67,33.7,33.67,33.69,9200.0,26.716,26.7398,26.716,26.7318,9200.0
2013-10-25 11:40:00,33.69,33.7,33.67,33.67,7600.0,26.7318,26.7398,26.716,26.716,7600.0
2013-10-25 11:45:00,33.66,33.67,33.65,33.66,8800.0,26.708,26.716,26.7001,26.708,8800.0
2013-10-25 11:50:00,33.65,33.66,33.62,33.64,12700.0,26.7001,26.708,26.6763,26.6922,12700.0
2013-10-25 11:55:00,33.65,33.65,33.62,33.65,16000.0,26.7001,26.7001,26.6763,26.7001,16000.0
2013-10-25 12:00:00,33.65,33.65,33.59,33.59,11700.0,26.7001,26.7001,26.6525,26.6525,11700.0
2013-10-25 12:05:00,33.59,33.6,33.58,33.59,8800.0,26.6525,26.6604,26.6446,26.6525,8800.0
2013-10-25 12:10:00,33.59,33.59,33.57,33.57,13800.0,26.6525,26.6525,26.6366,26.6366,13800.0
2013-10-25 12:15:00,33.58,33.61,33.58,33.61,11500.0,26.6446,26.6684,26.6446,26.6684,11500.0
2013-10-25 12:20:00,33.61,33.62,33.59,33.61,12800.0,26.6684,26.6763,26.6525,26.6684,12800.0
2013-10-25 12:25:00,33.61,33.64,33.61,33.64,8800.0,26.6684,26.6922,26.6684,26.6922,8800.0
2013-10-25 12:30:00,33.62,33.63,33.59,33.61,9500.0,26.6763,26.6842,26.6525,26.6684,9500.0
2013-10-25 12:35:00,33.61,33.62,33.59,33.59,6300.0,26.6684,26.6763,26.6525,26.6525,6300.0
2013-10-25 12:40:00,33.59,33.59,33.57,33.57,8600.0,26.6525,26.6525,26.6366,26.6366,8600.0
2013-10-25 12:45:00,33.57,33.58,33.56,33.57,20300.0,26.6366,26.6446,26.6287,26.6366,20300.0
2013-10-25 12:50:00,33.57,33.59,33.56,33.56,9900.0,26.6366,26.6525,26.6287,26.6287,9900.0
2013-10-25 12:55:00,33.57,33.58,33.56,33.57,11500.0,26.6366,26.6446,26.6287,26.6366,11500.0
2013-10-25 13:00:00,33.57,33.58,33.55,33.56,21200.0,26.6366,26.6446,26.6208,26.6287,21200.0
2013-10-25 13:05:00,33.57,33.57,33.55,33.55,19200.0,26.6366,26.6366,26.6208,26.6208,19200.0
2013-10-25 13:10:00,33.55,33.55,33.54,33.55,8300.0,26.6208,26.6208,26.6128,26.6208,8300.0
2013-10-25 13:15:00,33.55,33.57,33.55,33.56,16900.0,26.6208,26.6366,26.6208,26.6287,16900.0
2013-10-25 13:20:00,33.55,33.56,33.53,33.53,12700.0,26.6208,26.6287,26.6049,26.6049,12700.0
2013-10-25 13:25:00,33.53,33.55,33.52,33.52,11600.0,26.6049,26.6208,26.597,26.597,11600.0
2013-10-25 13:30:00,33.52,33.52,33.51,33.52,7600.0,26.597,26.597,26.589,26.597,7600.0
2013-10-25 13:35:00,33.52,33.56,33.51,33.55,15500.0,26.597,26.6287,26.589,26.6208,15500.0
2013-10-25 13:40:00,33.55,33.55,33.51,33.51,9900.0,26.6208,26.6208,26.589,26.589,9900.0
2013-10-25 13:45:00,33.51,33.52,33.5,33.5,9100.0,26.589,26.597,26.5811,26.5811,9100.0
2013-10-25 13:50:00,33.5,33.5,33.48,33.48,11700.0,26.5811,26.5811,26.5652,26.5652,11700.0
2013-10-25 13:55:00,33.49,33.5,33.46,33.46,19800.0,26.5731,26.5811,26.5493,26.5493,19800.0
2013-10-25 14:00:00,33.47,33.52,33.47,33.52,8000.0,26.5573,26.597,26.5573,26.597,8000.0
2013-10-25 14:05:00,33.51,33.55,33.51,33.54,14900.0,26.589,26.6208,26.589,26.6128,14900.0
2013-10-25 14:10:00,33.54,33.54,33.52,33.53,9100.0,26.6128,26.6128,26.597,26.6049,9100.0
2013-10-25 14:15:00,33.54,33.54,33.54,33.54,3600.0,26.6128,26.6128,26.6128,26.6128,3600.0
2013-10-25 14:20:00,33.54,33.56,33.54,33.55,12400.0,26.6128,26.6287,26.6128,26.6208,12400.0
2013-10-25 14:25:00,33.55,33.56,33.54,33.55,27100.0,26.6208,26.6287,26.6128,26.6208,27100.0
2013-10-25 14:30:00,33.55,33.55,33.52,33.52,11100.0,26.6208,26.6208,26.597,26.597,11100.0
2013-10-25 14:35:00,33.53,33.56,33.53,33.54,14900.0,26.6049,26.6287,26.6049,26.6128,14900.0
2013-10-25 14:40:00,33.54,33.54,33.53,33.53,15400.0,26.6128,26.6128,26.6049,26.6049,15400.0
2013-10-25 14:45:00,33.54,33.54,33.52,33.52,26300.0,26.6128,26.6128,26.597,26.597,26300.0
2013-10-25 14:50:00,33.52,33.53,33.52,33.53,16800.0,26.597,26.6049,26.597,26.6049,16800.0
2013-10-25 14:55:00,33.53,33.55,33.51,33.51,19900.0,26.6049,26.6208,26.589,26.589,19900.0
2013-10-25 15:00:00,33.51,33.52,33.5,33.5,17200.0,26.589,26.597,26.5811,26.5811,17200.0
2013-10-25 15:05:00,33.49,33.52,33.49,33.52,20000.0,26.5731,26.597,26.5731,26.597,20000.0
2013-10-25 15:10:00,33.52,33.6,33.52,33.6,52200.0,26.597,26.6604,26.597,26.6604,52200.0
2013-10-25 15:15:00,33.59,33.61,33.59,33.61,13000.0,26.6525,26.6684,26.6525,26.6684,13000.0
2013-10-25 15:20:00,33.61,33.63,33.6,33.63,46800.0,26.6684,26.6842,26.6604,26.6842,46800.0
2013-10-25 15:25:00,33.63,33.63,33.62,33.63,7000.0,26.6842,26.6842,26.6763,26.6842,7000.0
2013-10-25 15:30:00,33.63,33.64,33.62,33.62,53800.0,26.6842,26.6922,26.6763,26.6763,53800.0
2013-10-25 15:35:00,33.63,33.63,33.61,33.62,7500.0,26.6842,26.6842,26.6684,26.6763,7500.0
2013-10-25 15:40:00,33.61,33.68,33.61,33.68,59100.0,26.6684,26.7239,26.6684,26.7239,59100.0
2013-10-25 15:45:00,33.68,33.71,33.67,33.71,136800.0,26.7239,26.7477,26.716,26.7477,136800.0
2013-10-25 15:50:00,33.71,33.75,33.7,33.75,161100.0,26.7477,26.7794,26.7398,26.7794,161100.0
2013-10-25 15:55:00,33.75,33.76,33.71,33.74,443300.0,26.7794,26.7874,26.7477,26.7715,443300.0
2013-10-28 09:30:00,33.74,33.77,33.65,33.67,15800.0,26.7715,26.7953,26.7001,26.716,15800.0
2013-10-28 09:35:00,33.68,33.75,33.67,33.74,20900.0,26.7239,26.7794,26.716,26.7715,20900.0
2013-10-28 09:40:00,33.74,33.74,33.7,33.72,14100.0,26.7715,26.7715,26.7398,26.7556,14100.0
2013-10-28 09:45:00,33.72,33.72,33.65,33.68,27100.0,26.7556,26.7556,26.7001,26.7239,27100.0
2013-10-28 09:50:00,33.68,33.68,33.61,33.62,13400.0,26.7239,26.7239,26.6684,26.6763,13400.0
2013-10-28 09:55:00,33.63,33.66,33.63,33.64,11100.0,26.6842,26.708,26.6842,26.6922,11100.0
2013-10-28 10:00:00,33.64,33.68,33.62,33.68,20300.0,26.6922,26.7239,26.6763,26.7239,20300.0
2013-10-28 10:05:00,33.68,33.69,33.65,33.69,24600.0,26.7239,26.7318,26.7001,26.7318,24600.0
2013-10-28 10:10:00,33.69,33.7,33.67,33.68,19500.0,26.7318,26.7398,26.716,26.7239,19500.0
2013-10-28 10:15:00,33.69,33.7,33.64,33.66,21500.0,26.7318,26.7398,26.6922,26.708,21500.0
2013-10-28 10:20:00,33.66,33.7,33.66,33.7,19700.0,26.708,26.7398,26.708,26.7398,19700.0
2013-10-28 10:25:00,33.68,33.69,33.67,33.67,8300.0,26.7239,26.7318,26.716,26.716,8300.0
2013-10-28 10:30:00,33.67,33.7,33.65,33.69,9700.0,26.716,26.7398,26.7001,26.7318,9700.0
2013-10-28 10:35:00,33.69,33.75,33.69,33.74,8200.0,26.7318,26.7794,26.7318,26.7715,8200.0
2013-10-28 10:40:00,33.73,33.73,33.68,33.69,12000.0,26.7636,26.7636,26.7239,26.7318,12000.0
2013-10-28 10:45:00,33.68,33.7,33.66,33.69,8400.0,26.7239,26.7398,26.708,26.7318,8400.0
2013-10-28 10:50:00,33.7,33.72,33.68,33.72,23100.0,26.7398,26.7556,26.7239,26.7556,23100.0
2013-10-28 10:55:00,33.71,33.71,33.66,33.67,7700.0,26.7477,26.7477,26.708,26.716,7700.0
2013-10-28 11:00:00,33.67,33.7,33.66,33.69,12900.0,26.716,26.7398,26.708,26.7318,12900.0
2013-10-28 11:05:00,33.69,33.69,33.65,33.66,6000.0,26.7318,26.7318,26.7001,26.708,6000.0
2013-10-28 11:10:00,33.65,33.69,33.65,33.68,5900.0,26.7001,26.7318,26.7001,26.7239,5900.0
2013-10-28 11:15:00,33.67,33.69,33.66,33.69,9900.0,26.716,26.7318,26.708,26.7318,9900.0
2013-10-28 11:20:00,33.68,33.72,33.68,33.7,13400.0,26.7239,26.7556,26.7239,26.7398,13400.0
2013-10-28 11:25:00,33.7,33.73,33.7,33.72,17000.0,26.7398,26.7636,26.7398,26.7556,17000.0
2013-10-28 11:30:00,33.72,33.73,33.69,33.71,10300.0,26.7556,26.7636,26.7318,26.7477,10300.0
2013-10-28 11:35:00,33.71,33.75,33.7,33.75,11000.0,26.7477,26.7794,26.7398,26.7794,11000.0
2013-10-28 11:40:00,33.75,33.76,33.72,33.75,28500.0,26.7794,26.7874,26.7556,26.7794,28500.0
2013-10-28 11:45:00,33.75,33.77,33.75,33.76,6100.0,26.7794,26.7953,26.7794,26.7874,6100.0
2013-10-28 11:50:00,33.76,33.77,33.74,33.77,13400.0,26.7874,26.7953,26.7715,26.7953,13400.0
2013-10-28 11:55:00,33.77,33.8,33.77,33.79,11500.0,26.7953,26.8191,26.7953,26.8112,11500.0
2013-10-28 12:00:00,33.79,33.8,33.79,33.8,12600.0,26.8112,26.8191,26.8112,26.8191,12600.0
2013-10-28 12:05:00,33.8,33.8,33.74,33.76,39600.0,26.8191,26.8191,26.7715,26.7874,39600.0
2013-10-28 12:10:00,33.76,33.81,33.75,33.8,10100.0,26.7874,26.8271,26.7794,26.8191,10100.0
2013-10-28 12:15:00,33.81,33.82,33.79,33.82,19000.0,26.8271,26.835,26.8112,26.835,19000.0
2013-10-28 12:20:00,33.82,33.84,33.81,33.84,10700.0,26.835,26.8509,26.8271,26.8509,10700.0
2013-10-28 12:25:00,33.84,33.85,33.79,33.8,24400.0,26.8509,26.8588,26.8112,26.8191,24400.0
2013-10-28 12:30:00,33.79,33.82,33.79,33.79,13800.0,26.8112,26.835,26.8112,26.8112,13800.0
2013-10-28 12:35:00,33.8,33.82,33.79,33.79,19200.0,26.8191,26.835,26.8112,26.8112,19200.0
2013-10-28 12:40:00,33.78,33.79,33.77,33.78,3900.0,26.8033,26.8112,26.7953,26.8033,3900.0
2013-10-28 12:45:00,33.77,33.81,33.76,33.8,15200.0,26.7953,26.8271,26.7874,26.8191,15200.0
2013-10-28 12:50:00,33.8,33.81,33.8,33.8,12900.0,26.8191,26.8271,26.8191,26.8191,12900.0
2013-10-28 12:55:00,33.8,33.8,33.79,33.8,10100.0,26.8191,26.8191,26.8112,26.8191,10100.0
2013-10-28 13:00:00,33.8,33.81,33.79,33.8,28600.0,26.8191,26.8271,26.8112,26.8191,28600.0
2013-10-28 13:05:00,33.8,33.81,33.8,33.8,9200.0,26.8191,26.8271,26.8191,26.8191,9200.0
2013-10-28 13:10:00,33.81,33.81,33.79,33.8,8700.0,26.8271,26.8271,26.8112,26.8191,8700.0
2013-10-28 13:15:00,33.8,33.8,33.78,33.78,8000.0,26.8191,26.8191,26.8033,26.8033,8000.0
2013-10-28 13:20:00,33.78,33.78,33.76,33.78,10400.0,26.8033,26.8033,26.7874,26.8033,10400.0
2013-10-28 13:25:00,33.78,33.78,33.76,33.77,4200.0,26.8033,26.8033,26.7874,26.7953,4200.0
2013-10-28 13:30:00,33.76,33.76,33.74,33.76,8900.0,26.7874,26.7874,26.7715,26.7874,8900.0
2013-10-28 13:35:00,33.76,33.77,33.75,33.77,5500.0,26.7874,26.7953,26.7794,26.7953,5500.0
2013-10-28 13:40:00,33.77,33.78,33.76,33.76,3400.0,26.7953,26.8033,26.7874,26.7874,3400.0
2013-10-28 13:45:00,33.76,33.76,33.74,33.75,11400.0,26.7874,26.7874,26.7715,26.7794,11400.0
2013-10-28 13:50:00,33.76,33.8,33.76,33.8,7800.0,26.7874,26.8191,26.7874,26.8191,7800.0
2013-10-28 13:55:00,33.8,33.8,33.76,33.77,10000.0,26.8191,26.8191,26.7874,26.7953,10000.0
2013-10-28 14:00:00,33.78,33.79,33.77,33.79,8300.0,26.8033,26.8112,26.7953,26.8112,8300.0
2013-10-28 14:05:00,33.78,33.79,33.76,33.79,10000.0,26.8033,26.8112,26.7874,26.8112,10000.0
2013-10-28 14:10:00,33.78,33.79,33.76,33.79,10200.0,26.8033,26.8112,26.7874,26.8112,10200.0
2013-10-28 14:15:00,33.79,33.82,33.79,33.82,22900.0,26.8112,26.835,26.8112,26.835,22900.0
2013-10-28 14:20:00,33.81,33.82,33.78,33.81,20000.0,26.8271,26.835,26.8033,26.8271,20000.0
2013-10-28 14:25:00,33.81,33.81,33.8,33.8,4700.0,26.8271,26.8271,26.8191,26.8191,4700.0
2013-10-28 14:30:00,33.8,33.81,33.79,33.8,33700.0,26.8191,26.8271,26.8112,26.8191,33700.0
2013-10-28 14:35:00,33.8,33.81,33.8,33.8,29700.0,26.8191,26.8271,26.8191,26.8191,29700.0
2013-10-28 14:40:00,33.8,33.81,33.79,33.79,34700.0,26.8191,26.8271,26.8112,26.8112,34700.0
2013-10-28 14:45:00,33.8,33.81,33.79,33.79,8500.0,26.8191,26.8271,26.8112,26.8112,8500.0
2013-10-28 14:50:00,33.79,33.8,33.77,33.77,12700.0,26.8112,26.8191,26.7953,26.7953,12700.0
2013-10-28 14:55:00,33.77,33.83,33.77,33.81,19500.0,26.7953,26.8429,26.7953,26.8271,19500.0
2013-10-28 15:00:00,33.81,33.81,33.77,33.77,12500.0,26.8271,26.8271,26.7953,26.7953,12500.0
2013-10-28 15:05:00,33.77,33.79,33.77,33.77,8100.0,26.7953,26.8112,26.7953,26.7953,8100.0
2013-10-28 15:10:00,33.77,33.78,33.76,33.77,10300.0,26.7953,26.8033,26.7874,26.7953,10300.0
2013-10-28 15:15:00,33.77,33.77,33.76,33.77,12100.0,26.7953,26.7953,26.7874,26.7953,12100.0
2013-10-28 15:20:00,33.77,33.79,33.77,33.79,7800.0,26.7953,26.8112,26.7953,26.8112,7800.0
2013-10-28 15:25:00,33.79,33.8,33.77,33.79,17800.0,26.8112,26.8191,26.7953,26.8112,17800.0
2013-10-28 15:30:00,33.79,33.79,33.77,33.77,10100.0,26.8112,26.8112,26.7953,26.7953,10100.0
2013-10-28 15:35:00,33.77,33.78,33.75,33.75,19100.0,26.7953,26.8033,26.7794,26.7794,19100.0
2013-10-28 15:40:00,33.75,33.77,33.75,33.75,19200.0,26.7794,26.7953,26.7794,26.7794,19200.0
2013-10-28 15:45:00,33.74,33.75,33.72,33.73,56600.0,26.7715,26.7794,26.7556,26.7636,56600.0
2013-10-28 15:50:00,33.72,33.74,33.72,33.73,50400.0,26.7556,26.7715,26.7556,26.7636,50400.0
2013-10-28 15:55:00,33.72,33.73,33.69,33.72,147000.0,26.7556,26.7636,26.7318,26.7556,147000.0
2013-10-29 09:30:00,33.79,34.01,33.78,34.01,44000.0,26.8112,26.9858,26.8033,26.9858,44000.0
2013-10-29 09:35:00,34.0,34.07,33.96,33.98,16300.0,26.9778,27.0334,26.9461,26.9619,16300.0
2013-10-29 09:40:00,33.99,34.01,33.88,33.91,10900.0,26.9699,26.9858,26.8826,26.9064,10900.0
2013-10-29 09:45:00,33.89,33.94,33.88,33.91,30700.0,26.8905,26.9302,26.8826,26.9064,30700.0
2013-10-29 09:50:00,33.91,33.93,33.9,33.9,12800.0,26.9064,26.9223,26.8985,26.8985,12800.0
2013-10-29 09:55:00,33.9,33.91,33.88,33.89,21700.0,26.8985,26.9064,26.8826,26.8905,21700.0
2013-10-29 10:00:00,33.9,33.91,33.88,33.9,14300.0,26.8985,26.9064,26.8826,26.8985,14300.0
2013-10-29 10:05:00,33.9,33.9,33.85,33.85,8100.0,26.8985,26.8985,26.8588,26.8588,8100.0
2013-10-29 10:10:00,33.86,33.92,33.85,33.92,14700.0,26.8667,26.9143,26.8588,26.9143,14700.0
2013-10-29 10:15:00,33.92,33.92,33.86,33.86,7000.0,26.9143,26.9143,26.8667,26.8667,7000.0
2013-10-29 10:20:00,33.87,33.88,33.85,33.87,4000.0,26.8747,26.8826,26.8588,26.8747,4000.0
2013-10-29 10:25:00,33.88,33.91,33.88,33.89,18100.0,26.8826,26.9064,26.8826,26.8905,18100.0
2013-10-29 10:30:00,33.91,33.92,33.88,33.89,14100.0,26.9064,26.9143,26.8826,26.8905,14100.0
2013-10-29 10:35:00,33.89,33.91,33.85,33.88,13300.0,26.8905,26.9064,26.8588,26.8826,13300.0
2013-10-29 10:40:00,33.87,33.88,33.85,33.87,14100.0,26.8747,26.8826,26.8588,26.8747,14100.0
2013-10-29 10:45:00,33.87,33.89,33.84,33.85,10400.0,26.8747,26.8905,26.8509,26.8588,10400.0
2013-10-29 10:50:00,33.86,33.86,33.81,33.83,12400.0,26.8667,26.8667,26.8271,26.8429,12400.0
2013-10-29 10:55:00,33.83,33.85,33.83,33.83,8200.0,26.8429,26.8588,26.8429,26.8429,8200.0
2013-10-29 11:00:00,33.82,33.84,33.81,33.84,1900.0,26.835,26.8509,26.8271,26.8509,1900.0
2013-10-29 11:05:00,33.85,33.85,33.8,33.81,7100.0,26.8588,26.8588,26.8191,26.8271,7100.0
2013-10-29 11:10:00,33.81,33.82,33.8,33.82,2300.0,26.8271,26.835,26.8191,26.835,2300.0
2013-10-29 11:15:00,33.83,33.86,33.83,33.84,9000.0,26.8429,26.8667,26.8429,26.8509,9000.0
2013-10-29 11:20:00,33.85,33.85,33.83,33.84,3500.0,26.8588,26.8588,26.8429,26.8509,3500.0
2013-10-29 11:25:00,33.84,33.84,33.81,33.83,2900.0,26.8509,26.8509,26.8271,26.8429,2900.0
2013-10-29 11:30:00,33.83,33.86,33.82,33.86,7100.0,26.8429,26.8667,26.835,26.8667,7100.0
2013-10-29 11:35:00,33.85,33.86,33.82,33.82,12800.0,26.8588,26.8667,26.835,26.835,12800.0
2013-10-29 11:40:00,33.83,33.84,33.82,33.83,3800.0,26.8429,26.8509,26.835,26.8429,3800.0
2013-10-29 11:45:00,33.83,33.83,33.8,33.82,54300.0,26.8429,26.8429,26.8191,26.835,54300.0
2013-10-29 11:50:00,33.82,33.84,33.81,33.82,4800.0,26.835,26.8509,26.8271,26.835,4800.0
2013-10-29 11:55:00,33.82,33.82,33.8,33.81,11700.0,26.835,26.835,26.8191,26.8271,11700.0
2013-10-29 12:00:00,33.82,33.82,33.78,33.78,4700.0,26.835,26.835,26.8033,26.8033,4700.0
2013-10-29 12:05:00,33.79,33.79,33.73,33.73,3900.0,26.8112,26.8112,26.7636,26.7636,3900.0
2013-10-29 12:10:00,33.73,33.75,33.73,33.73,4600.0,26.7636,26.7794,26.7636,26.7636,4600.0
2013-10-29 12:15:00,33.74,33.74,33.71,33.74,3700.0,26.7715,26.7715,26.7477,26.7715,3700.0
2013-10-29 12:20:00,33.75,33.77,33.74,33.75,6400.0,26.7794,26.7953,26.7715,26.7794,6400.0
2013-10-29 12:25:00,33.75,33.75,33.7,33.74,8700.0,26.7794,26.7794,26.7398,26.7715,8700.0
2013-10-29 12:30:00,33.73,33.74,33.73,33.74,1600.0,26.7636,26.7715,26.7636,26.7715,1600.0
2013-10-29 12:35:00,33.73,33.75,33.72,33.74,7600.0,26.7636,26.7794,26.7556,26.7715,7600.0
2013-10-29 12:40:00,33.74,33.74,33.72,33.73,6800.0,26.7715,26.7715,26.7556,26.7636,6800.0
2013-10-29 12:45:00,33.74,33.74,33.73,33.73,8700.0,26.7715,26.7715,26.7636,26.7636,8700.0
2013-10-29 12:50:00,33.73,33.74,33.73,33.73,900.0,26.7636,26.7715,26.7636,26.7636,900.0
2013-10-29 12:55:00,33.73,33.74,33.73,33.74,3500.0,26.7636,26.7715,26.7636,26.7715,3500.0
2013-10-29 13:00:00,33.74,33.75,33.73,33.73,8000.0,26.7715,26.7794,26.7636,26.7636,8000.0
2013-10-29 13:05:00,33.73,33.74,33.73,33.73,3500.0,26.7636,26.7715,26.7636,26.7636,3500.0
2013-10-29 13:10:00,33.73,33.73,33.72,33.73,7400.0,26.7636,26.7636,26.7556,26.7636,7400.0
2013-10-29 13:15:00,33.72,33.75,33.72,33.75,13700.0,26.7556,26.7794,26.7556,26.7794,13700.0
2013-10-29 13:20:00,33.75,33.77,33.75,33.76,14900.0,26.7794,26.7953,26.7794,26.7874,14900.0
2013-10-29 13:25:00,33.76,33.76,33.75,33.75,4000.0,26.7874,26.7874,26.7794,26.7794,4000.0
2013-10-29 13:30:00,33.75,33.76,33.74,33.76,4600.0,26.7794,26.7874,26.7715,26.7874,4600.0
2013-10-29 13:35:00,33.76,33.78,33.75,33.75,3400.0,26.7874,26.8033,26.7794,26.7794,3400.0
2013-10-29 13:40:00,33.75,33.77,33.75,33.77,2400.0,26.7794,26.7953,26.7794,26.7953,2400.0
2013-10-29 13:45:00,33.77,33.78,33.76,33.76,5200.0,26.7953,26.8033,26.7874,26.7874,5200.0
2013-10-29 13:50:00,33.76,33.76,33.75,33.75,500.0,26.7874,26.7874,26.7794,26.7794,500.0
2013-10-29 13:55:00,33.76,33.76,33.75,33.76,4700.0,26.7874,26.7874,26.7794,26.7874,4700.0
2013-10-29 14:00:00,33.75,33.77,33.74,33.77,11300.0,26.7794,26.7953,26.7715,26.7953,11300.0
2013-10-29 14:05:00,33.77,33.77,33.76,33.76,2600.0,26.7953,26.7953,26.7874,26.7874,2600.0
2013-10-29 14:10:00,33.76,33.76,33.74,33.75,5200.0,26.7874,26.7874,26.7715,26.7794,5200.0
2013-10-29 14:15:00,33.75,33.77,33.74,33.74,16500.0,26.7794,26.7953,26.7715,26.7715,16500.0
2013-10-29 14:20:00,33.75,33.76,33.74,33.75,11200.0,26.7794,26.7874,26.7715,26.7794,11200.0
2013-10-29 14:25:00,33.74,33.77,33.74,33.75,6400.0,26.7715,26.7953,26.7715,26.7794,6400.0
2013-10-29 14:30:00,33.75,33.82,33.75,33.81,16100.0,26.7794,26.835,26.7794,26.8271,16100.0
2013-10-29 14:35:00,33.82,33.83,33.8,33.82,11600.0,26.835,26.8429,26.8191,26.835,11600.0
2013-10-29 14:40:00,33.81,33.86,33.81,33.86,13400.0,26.8271,26.8667,26.8271,26.8667,13400.0
2013-10-29 14:45:00,33.85,33.87,33.85,33.86,9300.0,26.8588,26.8747,26.8588,26.8667,9300.0
2013-10-29 14:50:00,33.87,33.88,33.86,33.88,8900.0,26.8747,26.8826,26.8667,26.8826,8900.0
2013-10-29 14:55:00,33.88,33.88,33.86,33.87,11700.0,26.8826,26.8826,26.8667,26.8747,11700.0
2013-10-29 15:00:00,33.86,33.9,33.85,33.9,15200.0,26.8667,26.8985,26.8588,26.8985,15200.0
2013-10-29 15:05:00,33.89,33.89,33.86,33.89,19300.0,26.8905,26.8905,26.8667,26.8905,19300.0
2013-10-29 15:10:00,33.89,33.9,33.88,33.88,10900.0,26.8905,26.8985,26.8826,26.8826,10900.0
2013-10-29 15:15:00,33.88,33.89,33.86,33.89,17100.0,26.8826,26.8905,26.8667,26.8905,17100.0
2013-10-29 15:20:00,33.89,33.89,33.85,33.86,19800.0,26.8905,26.8905,26.8588,26.8667,19800.0
2013-10-29 15:25:00,33.86,33.88,33.86,33.87,19900.0,26.8667,26.8826,26.8667,26.8747,19900.0
2013-10-29 15:30:00,33.87,33.87,33.81,33.81,38500.0,26.8747,26.8747,26.8271,26.8271,38500.0
2013-10-29 15:35:00,33.81,33.82,33.8,33.8,15700.0,26.8271,26.835,26.8191,26.8191,15700.0
2013-10-29 15:40:00,33.8,33.81,33.78,33.79,16400.0,26.8191,26.8271,26.8033,26.8112,16400.0
2013-10-29 15:45:00,33.79,33.8,33.78,33.79,24400.0,26.8112,26.8191,26.8033,26.8112,24400.0
2013-10-29 15:50:00,33.79,33.83,33.79,33.83,24100.0,26.8112,26.8429,26.8112,26.8429,24100.0
2013-10-29 15:55:00,33.83,33.84,33.8,33.83,78600.0,26.8429,26.8509,26.8191,26.8429,78600.0
2013-10-30 09:30:00,33.85,33.96,33.85,33.92,10600.0,26.8588,26.9461,26.8588,26.9143,10600.0
2013-10-30 09:35:00,33.92,33.94,33.88,33.89,7700.0,26.9143,26.9302,26.8826,26.8905,7700.0
2013-10-30 09:40:00,33.89,33.9,33.8,33.8,15900.0,26.8905,26.8985,26.8191,26.8191,15900.0
2013-10-30 09:45:00,33.82,33.91,33.82,33.84,35100.0,26.835,26.9064,26.835,26.8509,35100.0
2013-10-30 09:50:00,33.84,33.86,33.81,33.81,9000.0,26.8509,26.8667,26.8271,26.8271,9000.0
2013-10-30 09:55:00,33.81,33.89,33.81,33.86,53100.0,26.8271,26.8905,26.8271,26.8667,53100.0
2013-10-30 10:00:00,33.87,33.87,33.8,33.8,17900.0,26.8747,26.8747,26.8191,26.8191,17900.0
2013-10-30 10:05:00,33.8,33.8,33.76,33.79,11900.0,26.8191,26.8191,26.7874,26.8112,11900.0
2013-10-30 10:10:00,33.78,33.8,33.75,33.75,22000.0,26.8033,26.8191,26.7794,26.7794,22000.0
2013-10-30 10:15:00,33.75,33.77,33.73,33.73,8100.0,26.7794,26.7953,26.7636,26.7636,8100.0
2013-10-30 10:20:00,33.73,33.73,33.68,33.68,4000.0,26.7636,26.7636,26.7239,26.7239,4000.0
2013-10-30 10:25:00,33.68,33.71,33.68,33.69,6600.0,26.7239,26.7477,26.7239,26.7318,6600.0
2013-10-30 10:30:00,33.68,33.68,33.65,33.68,4700.0,26.7239,26.7239,26.7001,26.7239,4700.0
2013-10-30 10:35:00,33.69,33.71,33.68,33.71,4700.0,26.7318,26.7477,26.7239,26.7477,4700.0
2013-10-30 10:40:00,33.71,33.72,33.69,33.72,4900.0,26.7477,26.7556,26.7318,26.7556,4900.0
2013-10-30 10:45:00,33.71,33.71,33.67,33.67,4800.0,26.7477,26.7477,26.716,26.716,4800.0
2013-10-30 10:50:00,33.67,33.7,33.67,33.7,10300.0,26.716,26.7398,26.716,26.7398,10300.0
2013-10-30 10:55:00,33.67,33.69,33.65,33.68,4800.0,26.716,26.7318,26.7001,26.7239,4800.0
2013-10-30 11:00:00,33.69,33.73,33.66,33.72,27100.0,26.7318,26.7636,26.708,26.7556,27100.0
2013-10-30 11:05:00,33.72,33.74,33.7,33.71,3800.0,26.7556,26.7715,26.7398,26.7477,3800.0
2013-10-30 11:10:00,33.71,33.72,33.68,33.7,6300.0,26.7477,26.7556,26.7239,26.7398,6300.0
2013-10-30 11:15:00,33.72,33.73,33.67,33.68,6100.0,26.7556,26.7636,26.716,26.7239,6100.0
2013-10-30 11:20:00,33.67,33.69,33.63,33.65,9600.0,26.716,26.7318,26.6842,26.7001,9600.0
2013-10-30 11:25:00,33.64,33.65,33.63,33.63,7000.0,26.6922,26.7001,26.6842,26.6842,7000.0
2013-10-30 11:30:00,33.62,33.62,33.59,33.59,4900.0,26.6763,26.6763,26.6525,26.6525,4900.0
2013-10-30 11:35:00,33.59,33.59,33.58,33.59,5300.0,26.6525,26.6525,26.6446,26.6525,5300.0
2013-10-30 11:40:00,33.59,33.61,33.59,33.59,3700.0,26.6525,26.6684,26.6525,26.6525,3700.0
2013-10-30 11:45:00,33.59,33.6,33.58,33.6,3800.0,26.6525,26.6604,26.6446,26.6604,3800.0
2013-10-30 11:50:00,33.59,33.6,33.57,33.57,3000.0,26.6525,26.6604,26.6366,26.6366,3000.0
2013-10-30 11:55:00,33.58,33.59,33.57,33.57,5200.0,26.6446,26.6525,26.6366,26.6366,5200.0
2013-10-30 12:00:00,33.57,33.58,33.55,33.55,7000.0,26.6366,26.6446,26.6208,26.6208,7000.0
2013-10-30 12:05:00,33.55,33.55,33.53,33.53,2500.0,26.6208,26.6208,26.6049,26.6049,2500.0
2013-10-30 12:10:00,33.53,33.53,33.53,33.53,200.0,26.6049,26.6049,26.6049,26.6049,200.0
2013-10-30 12:15:00,33.52,33.54,33.52,33.53,7100.0,26.597,26.6128,26.597,26.6049,7100.0
2013-10-30 12:20:00,33.53,33.54,33.53,33.53,11800.0,26.6049,26.6128,26.6049,26.6049,11800.0
2013-10-30 12:25:00,33.53,33.53,33.49,33.5,5000.0,26.6049,26.6049,26.5731,26.5811,5000.0
2013-10-30 12:30:00,33.51,33.52,33.5,33.5,2600.0,26.589,26.597,26.5811,26.5811,2600.0
2013-10-30 12:35:00,33.5,33.54,33.5,33.53,18300.0,26.5811,26.6128,26.5811,26.6049,18300.0
2013-10-30 12:40:00,33.53,33.56,33.53,33.56,4500.0,26.6049,26.6287,26.6049,26.6287,4500.0
2013-10-30 12:45:00,33.57,33.57,33.55,33.55,3900.0,26.6366,26.6366,26.6208,26.6208,3900.0
2013-10-30 12:50:00,33.56,33.57,33.55,33.55,5700.0,26.6287,26.6366,26.6208,26.6208,5700.0
2013-10-30 12:55:00,33.55,33.59,33.54,33.58,21100.0,26.6208,26.6525,26.6128,26.6446,21100.0
2013-10-30 13:00:00,33.58,33.6,33.57,33.58,5700.0,26.6446,26.6604,26.6366,26.6446,5700.0
2013-10-30 13:05:00,33.58,33.6,33.58,33.59,7500.0,26.6446,26.6604,26.6446,26.6525,7500.0
2013-10-30 13:10:00,33.59,33.59,33.58,33.58,6400.0,26.6525,26.6525,26.6446,26.6446,6400.0
2013-10-30 13:15:00,33.58,33.59,33.58,33.58,9000.0,26.6446,26.6525,26.6446,26.6446,9000.0
2013-10-30 13:20:00,33.58,33.6,33.58,33.59,53000.0,26.6446,26.6604,26.6446,26.6525,53000.0
2013-10-30 13:25:00,33.59,33.62,33.59,33.6,6400.0,26.6525,26.6763,26.6525,26.6604,6400.0
2013-10-30 13:30:00,33.6,33.62,33.59,33.6,13200.0,26.6604,26.6763,26.6525,26.6604,13200.0
2013-10-30 13:35:00,33.59,33.62,33.59,33.62,6500.0,26.6525,26.6763,26.6525,26.6763,6500.0
2013-10-30 13:40:00,33.62,33.63,33.6,33.61,8000.0,26.6763,26.6842,26.6604,26.6684,8000.0
2013-10-30 13:45:00,33.62,33.63,33.58,33.58,11900.0,26.6763,26.6842,26.6446,26.6446,11900.0
2013-10-30 13:50:00,33.58,33.59,33.58,33.58,26700.0,26.6446,26.6525,26.6446,26.6446,26700.0
2013-10-30 13:55:00,33.58,33.59,33.55,33.56,6400.0,26.6446,26.6525,26.6208,26.6287,6400.0
2013-10-30 14:00:00,33.56,33.7,33.53,33.6,24800.0,26.6287,26.7398,26.6049,26.6604,24800.0
2013-10-30 14:05:00,33.58,33.62,33.49,33.49,9900.0,26.6446,26.6763,26.5731,26.5731,9900.0
2013-10-30 14:10:00,33.52,33.56,33.51,33.54,5200.0,26.597,26.6287,26.589,26.6128,5200.0
2013-10-30 14:15:00,33.54,33.54,33.42,33.47,26700.0,26.6128,26.6128,26.5176,26.5573,26700.0
2013-10-30 14:20:00,33.47,33.52,33.43,33.47,48300.0,26.5573,26.597,26.5255,26.5573,48300.0
2013-10-30 14:25:00,33.46,33.47,33.42,33.47,4300.0,26.5493,26.5573,26.5176,26.5573,4300.0
2013-10-30 14:30:00,33.47,33.48,33.43,33.48,19800.0,26.5573,26.5652,26.5255,26.5652,19800.0
2013-10-30 14:35:00,33.46,33.48,33.42,33.42,7700.0,26.5493,26.5652,26.5176,26.5176,7700.0
2013-10-30 14:40:00,33.43,33.47,33.38,33.38,21700.0,26.5255,26.5573,26.4859,26.4859,21700.0
2013-10-30 14:45:00,33.39,33.42,33.37,33.37,41100.0,26.4938,26.5176,26.4779,26.4779,41100.0
2013-10-30 14:50:00,33.37,33.38,33.35,33.38,14300.0,26.4779,26.4859,26.4621,26.4859,14300.0
2013-10-30 14:55:00,33.38,33.41,33.37,33.39,8100.0,26.4859,26.5097,26.4779,26.4938,8100.0
2013-10-30 15:00:00,33.4,33.4,33.37,33.39,20800.0,26.5017,26.5017,26.4779,26.4938,20800.0
2013-10-30 15:05:00,33.4,33.44,33.39,33.41,18100.0,26.5017,26.5335,26.4938,26.5097,18100.0
2013-10-30 15:10:00,33.41,33.41,33.39,33.39,17700.0,26.5097,26.5097,26.4938,26.4938,17700.0
2013-10-30 15:15:00,33.39,33.41,33.37,33.39,45700.0,26.4938,26.5097,26.4779,26.4938,45700.0
2013-10-30 15:20:00,33.39,33.41,33.37,33.4,32200.0,26.4938,26.5097,26.4779,26.5017,32200.0
2013-10-30 15:25:00,33.4,33.4,33.38,33.39,16900.0,26.5017,26.5017,26.4859,26.4938,16900.0
2013-10-30 15:30:00,33.4,33.4,33.39,33.39,13600.0,26.5017,26.5017,26.4938,26.4938,13600.0
2013-10-30 15:35:00,33.39,33.41,33.37,33.4,32800.0,26.4938,26.5097,26.4779,26.5017,32800.0
2013-10-30 15:40:00,33.41,33.45,33.39,33.42,20700.0,26.5097,26.5414,26.4938,26.5176,20700.0
2013-10-30 15:45:00,33.42,33.43,33.37,33.37,19000.0,26.5176,26.5255,26.4779,26.4779,19000.0
2013-10-30 15:50:00,33.38,33.39,33.34,33.35,20600.0,26.4859,26.4938,26.4541,26.4621,20600.0
2013-10-30 15:55:00,33.35,33.39,33.34,33.35,45400.0,26.4621,26.4938,26.4541,26.4621,45400.0
2013-10-31 09:30:00,33.48,33.48,33.34,33.34,14200.0,26.5652,26.5652,26.4541,26.4541,14200.0
2013-10-31 09:35:00,33.35,33.44,33.35,33.43,5500.0,26.4621,26.5335,26.4621,26.5255,5500.0
2013-10-31 09:40:00,33.47,33.5,33.43,33.44,8400.0,26.5573,26.5811,26.5255,26.5335,8400.0
2013-10-31 09:45:00,33.45,33.47,33.41,33.41,15700.0,26.5414,26.5573,26.5097,26.5097,15700.0
2013-10-31 09:50:00,33.41,33.41,33.37,33.38,6200.0,26.5097,26.5097,26.4779,26.4859,6200.0
2013-10-31 09:55:00,33.38,33.39,33.35,33.39,3800.0,26.4859,26.4938,26.4621,26.4938,3800.0
2013-10-31 10:00:00,33.38,33.4,33.35,33.38,8900.0,26.4859,26.5017,26.4621,26.4859,8900.0
2013-10-31 10:05:00,33.39,33.4,33.32,33.36,14500.0,26.4938,26.5017,26.4383,26.47,14500.0
2013-10-31 10:10:00,33.36,33.38,33.34,33.35,58100.0,26.47,26.4859,26.4541,26.4621,58100.0
2013-10-31 10:15:00,33.34,33.37,33.34,33.34,10500.0,26.4541,26.4779,26.4541,26.4541,10500.0
2013-10-31 10:20:00,33.34,33.34,33.31,33.31,5300.0,26.4541,26.4541,26.4303,26.4303,5300.0
2013-10-31 10:25:00,33.31,33.34,33.31,33.33,6500.0,26.4303,26.4541,26.4303,26.4462,6500.0
2013-10-31 10:30:00,33.32,33.35,33.3,33.31,8300.0,26.4383,26.4621,26.4224,26.4303,8300.0
2013-10-31 10:35:00,33.31,33.31,33.22,33.28,15100.0,26.4303,26.4303,26.3589,26.4065,15100.0
2013-10-31 10:40:00,33.28,33.32,33.27,33.31,5300.0,26.4065,26.4383,26.3986,26.4303,5300.0
2013-10-31 10:45:00,33.32,33.33,33.3,33.31,6500.0,26.4383,26.4462,26.4224,26.4303,6500.0
2013-10-31 10:50:00,33.32,33.32,33.29,33.29,5600.0,26.4383,26.4383,26.4145,26.4145,5600.0
2013-10-31 10:55:00,33.29,33.32,33.28,33.28,3500.0,26.4145,26.4383,26.4065,26.4065,3500.0
2013-10-31 11:00:00,33.28,33.33,33.28,33.33,6300.0,26.4065,26.4462,26.4065,26.4462,6300.0
2013-10-31 11:05:00,33.33,33.33,33.27,33.33,7300.0,26.4462,26.4462,26.3986,26.4462,7300.0
2013-10-31 11:10:00,33.32,33.33,33.29,33.31,3200.0,26.4383,26.4462,26.4145,26.4303,3200.0
2013-10-31 11:15:00,33.31,33.33,33.3,33.3,23200.0,26.4303,26.4462,26.4224,26.4224,23200.0
2013-10-31 11:20:00,33.3,33.34,33.3,33.34,5300.0,26.4224,26.4541,26.4224,26.4541,5300.0
2013-10-31 11:25:00,33.33,33.35,33.3,33.35,3400.0,26.4462,26.4621,26.4224,26.4621,3400.0
2013-10-31 11:30:00,33.36,33.37,33.34,33.35,6700.0,26.47,26.4779,26.4541,26.4621,6700.0
2013-10-31 11:35:00,33.35,33.41,33.35,33.38,22400.0,26.4621,26.5097,26.4621,26.4859,22400.0
2013-10-31 11:40:00,33.38,33.39,33.34,33.35,9700.0,26.4859,26.4938,26.4541,26.4621,9700.0
2013-10-31 11:45:00,33.35,33.38,33.35,33.37,3400.0,26.4621,26.4859,26.4621,26.4779,3400.0
2013-10-31 11:50:00,33.37,33.38,33.37,33.38,2700.0,26.4779,26.4859,26.4779,26.4859,2700.0
2013-10-31 11:55:00,33.39,33.41,33.36,33.4,18000.0,26.4938,26.5097,26.47,26.5017,18000.0
2013-10-31 12:00:00,33.4,33.4,33.39,33.4,3900.0,26.5017,26.5017,26.4938,26.5017,3900.0
2013-10-31 12:05:00,33.4,33.41,33.38,33.38,20100.0,26.5017,26.5097,26.4859,26.4859,20100.0
2013-10-31 12:10:00,33.39,33.39,33.38,33.39,1400.0,26.4938,26.4938,26.4859,26.4938,1400.0
2013-10-31 12:15:00,33.39,33.42,33.38,33.38,16400.0,26.4938,26.5176,26.4859,26.4859,16400.0
2013-10-31 12:20:00,33.38,33.41,33.38,33.4,11000.0,26.4859,26.5097,26.4859,26.5017,11000.0
2013-10-31 12:25:00,33.4,33.41,33.36,33.37,7500.0,26.5017,26.5097,26.47,26.4779,7500.0
2013-10-31 12:30:00,33.36,33.42,33.36,33.42,3400.0,26.47,26.5176,26.47,26.5176,3400.0
2013-10-31 12:35:00,33.42,33.43,33.42,33.43,5700.0,26.5176,26.5255,26.5176,26.5255,5700.0
2013-10-31 12:40:00,33.44,33.44,33.43,33.43,10700.0,26.5335,26.5335,26.5255,26.5255,10700.0
2013-10-31 12:45:00,33.43,33.43,33.39,33.4,5700.0,26.5255,26.5255,26.4938,26.5017,5700.0
2013-10-31 12:50:00,33.41,33.42,33.4,33.42,1800.0,26.5097,26.5176,26.5017,26.5176,1800.0
2013-10-31 12:55:00,33.43,33.43,33.42,33.42,3300.0,26.5255,26.5255,26.5176,26.5176,3300.0
2013-10-31 13:00:00,33.42,33.43,33.41,33.42,9900.0,26.5176,26.5255,26.5097,26.5176,9900.0
2013-10-31 13:05:00,33.42,33.42,33.37,33.37,5000.0,26.5176,26.5176,26.4779,26.4779,5000.0
2013-10-31 13:10:00,33.37,33.38,33.36,33.36,7500.0,26.4779,26.4859,26.47,26.47,7500.0
2013-10-31 13:15:00,33.36,33.38,33.36,33.38,4400.0,26.47,26.4859,26.47,26.4859,4400.0
2013-10-31 13:20:00,33.39,33.39,33.38,33.39,3000.0,26.4938,26.4938,26.4859,26.4938,3000.0
2013-10-31 13:25:00,33.39,33.43,33.39,33.43,4700.0,26.4938,26.5255,26.4938,26.5255,4700.0
2013-10-31 13:30:00,33.43,33.44,33.42,33.43,10200.0,26.5255,26.5335,26.5176,26.5255,10200.0
2013-10-31 13:35:00,33.43,33.46,33.43,33.44,14900.0,26.5255,26.5493,26.5255,26.5335,14900.0
2013-10-31 13:40:00,33.45,33.46,33.44,33.45,3700.0,26.5414,26.5493,26.5335,26.5414,3700.0
2013-10-31 13:45:00,33.45,33.48,33.45,33.48,7200.0,26.5414,26.5652,26.5414,26.5652,7200.0
2013-10-31 13:50:00,33.48,33.48,33.46,33.46,3800.0,26.5652,26.5652,26.5493,26.5493,3800.0
2013-10-31 13:55:00,33.47,33.51,33.47,33.51,16000.0,26.5573,26.589,26.5573,26.589,16000.0
2013-10-31 14:00:00,33.5,33.52,33.5,33.52,13100.0,26.5811,26.597,26.5811,26.597,13100.0
2013-10-31 14:05:00,33.53,33.54,33.52,33.53,12700.0,26.6049,26.6128,26.597,26.6049,12700.0
2013-10-31 14:10:00,33.53,33.58,33.53,33.56,16900.0,26.6049,26.6446,26.6049,26.6287,16900.0
2013-10-31 14:15:00,33.57,33.62,33.57,33.61,6900.0,26.6366,26.6763,26.6366,26.6684,6900.0
2013-10-31 14:20:00,33.61,33.61,33.58,33.6,10800.0,26.6684,26.6684,26.6446,26.6604,10800.0
2013-10-31 14:25:00,33.61,33.61,33.59,33.6,4900.0,26.6684,26.6684,26.6525,26.6604,4900.0
2013-10-31 14:30:00,33.6,33.6,33.59,33.6,4000.0,26.6604,26.6604,26.6525,26.6604,4000.0
2013-10-31 14:35:00,33.59,33.6,33.59,33.6,6100.0,26.6525,26.6604,26.6525,26.6604,6100.0
2013-10-31 14:40:00,33.6,33.61,33.58,33.58,13800.0,26.6604,26.6684,26.6446,26.6446,13800.0
2013-10-31 14:45:00,33.59,33.6,33.58,33.58,9100.0,26.6525,26.6604,26.6446,26.6446,9100.0
2013-10-31 14:50:00,33.58,33.59,33.55,33.55,33200.0,26.6446,26.6525,26.6208,26.6208,33200.0
2013-10-31 14:55:00,33.55,33.55,33.54,33.54,30300.0,26.6208,26.6208,26.6128,26.6128,30300.0
2013-10-31 15:00:00,33.54,33.54,33.5,33.53,27700.0,26.6128,26.6128,26.5811,26.6049,27700.0
2013-10-31 15:05:00,33.53,33.53,33.5,33.52,19300.0,26.6049,26.6049,26.5811,26.597,19300.0
2013-10-31 15:10:00,33.52,33.55,33.52,33.55,19400.0,26.597,26.6208,26.597,26.6208,19400.0
2013-10-31 15:15:00,33.55,33.57,33.53,33.53,45500.0,26.6208,26.6366,26.6049,26.6049,45500.0
2013-10-31 15:20:00,33.54,33.56,33.54,33.55,28100.0,26.6128,26.6287,26.6128,26.6208,28100.0
2013-10-31 15:25:00,33.56,33.56,33.53,33.53,12100.0,26.6287,26.6287,26.6049,26.6049,12100.0
2013-10-31 15:30:00,33.53,33.53,33.51,33.53,22300.0,26.6049,26.6049,26.589,26.6049,22300.0
2013-10-31 15:35:00,33.52,33.56,33.52,33.53,20700.0,26.597,26.6287,26.597,26.6049,20700.0
2013-10-31 15:40:00,33.53,33.55,33.49,33.5,66600.0,26.6049,26.6208,26.5731,26.5811,66600.0
2013-10-31 15:45:00,33.5,33.5,33.45,33.46,52100.0,26.5811,26.5811,26.5414,26.5493,52100.0
2013-10-31 15:50:00,33.46,33.5,33.46,33.48,55500.0,26.5493,26.5811,26.5493,26.5652,55500.0
2013-10-31 15:55:00,33.48,33.49,33.47,33.48,95800.0,26.5652,26.5731,26.5573,26.5652,95800.0
2013-11-01 09:30:00,34.3,34.96,34.26,34.57,84300.0,27.2159,27.7395,27.1841,27.4301,84300.0
2013-11-01 09:35:00,34.59,34.81,34.54,34.58,32700.0,27.446,27.6205,27.4063,27.438,32700.0
2013-11-01 09:40:00,34.58,34.63,34.49,34.6,31000.0,27.438,27.4777,27.3666,27.4539,31000.0
2013-11-01 09:45:00,34.61,34.7,34.57,34.62,47200.0,27.4618,27.5332,27.4301,27.4698,47200.0
2013-11-01 09:50:00,34.63,34.75,34.61,34.66,59600.0,27.4777,27.5729,27.4618,27.5015,59600.0
2013-11-01 09:55:00,34.65,34.69,34.53,34.6,48100.0,27.4936,27.5253,27.3984,27.4539,48100.0
2013-11-01 10:00:00,34.58,34.71,34.51,34.68,48500.0,27.438,27.5412,27.3825,27.5174,48500.0
2013-11-01 10:05:00,34.68,34.86,34.68,34.75,36100.0,27.5174,27.6602,27.5174,27.5729,36100.0
2013-11-01 10:10:00,34.76,34.76,34.68,34.68,18900.0,27.5808,27.5808,27.5174,27.5174,18900.0
2013-11-01 10:15:00,34.68,34.69,34.54,34.54,35600.0,27.5174,27.5253,27.4063,27.4063,35600.0
2013-11-01 10:20:00,34.52,34.58,34.44,34.44,51200.0,27.3904,27.438,27.3269,27.3269,51200.0
2013-11-01 10:25:00,34.45,34.55,34.44,34.54,18100.0,27.3349,27.4142,27.3269,27.4063,18100.0
2013-11-01 10:30:00,34.53,34.57,34.52,34.52,17800.0,27.3984,27.4301,27.3904,27.3904,17800.0
2013-11-01 10:35:00,34.52,34.57,34.51,34.56,20500.0,27.3904,27.4301,27.3825,27.4222,20500.0
2013-11-01 10:40:00,34.56,34.57,34.53,34.55,33100.0,27.4222,27.4301,27.3984,27.4142,33100.0
2013-11-01 10:45:00,34.55,34.55,34.53,34.54,7600.0,27.4142,27.4142,27.3984,27.4063,7600.0
2013-11-01 10:50:00,34.55,34.58,34.54,34.57,67000.0,27.4142,27.438,27.4063,27.4301,67000.0
2013-11-01 10:55:00,34.57,34.62,34.55,34.59,66100.0,27.4301,27.4698,27.4142,27.446,66100.0
2013-11-01 11:00:00,34.59,34.59,34.48,34.53,40500.0,27.446,27.446,27.3587,27.3984,40500.0
2013-11-01 11:05:00,34.52,34.53,34.49,34.49,14900.0,27.3904,27.3984,27.3666,27.3666,14900.0
2013-11-01 11:10:00,34.49,34.51,34.48,34.49,13700.0,27.3666,27.3825,27.3587,27.3666,13700.0
2013-11-01 11:15:00,34.49,34.5,34.43,34.43,27800.0,27.3666,27.3745,27.319,27.319,27800.0
2013-11-01 11:20:00,34.45,34.45,34.34,34.34,19200.0,27.3349,27.3349,27.2476,27.2476,19200.0
2013-11-01 11:25:00,34.34,34.39,34.33,34.36,30700.0,27.2476,27.2873,27.2397,27.2635,30700.0
2013-11-01 11:30:00,34.36,34.39,34.36,34.36,31700.0,27.2635,27.2873,27.2635,27.2635,31700.0
2013-11-01 11:35:00,34.36,34.37,34.19,34.2,37500.0,27.2635,27.2714,27.1286,27.1365,37500.0
2013-11-01 11:40:00,34.2,34.23,34.06,34.15,57600.0,27.1365,27.1603,27.0254,27.0968,57600.0
2013-11-01 11:45:00,34.15,34.3,34.14,34.3,18000.0,27.0968,27.2159,27.0889,27.2159,18000.0
2013-11-01 11:50:00,34.31,34.32,34.26,34.26,10600.0,27.2238,27.2317,27.1841,27.1841,10600.0
2013-11-01 11:55:00,34.27,34.33,34.27,34.27,11000.0,27.1921,27.2397,27.1921,27.1921,11000.0
2013-11-01 12:00:00,34.27,34.32,34.25,34.31,18300.0,27.1921,27.2317,27.1762,27.2238,18300.0
2013-11-01 12:05:00,34.32,34.35,34.32,34.34,6500.0,27.2317,27.2555,27.2317,27.2476,6500.0
2013-11-01 12:10:00,34.34,34.34,34.31,34.32,6700.0,27.2476,27.2476,27.2238,27.2317,6700.0
2013-11-01 12:15:00,34.32,34.4,34.3,34.3,24000.0,27.2317,27.2952,27.2159,27.2159,24000.0
2013-11-01 12:20:00,34.31,34.37,34.31,34.36,9100.0,27.2238,27.2714,27.2238,27.2635,9100.0
2013-11-01 12:25:00,34.36,34.37,34.34,34.35,10500.0,27.2635,27.2714,27.2476,27.2555,10500.0
2013-11-01 12:30:00,34.35,34.41,34.35,34.41,7900.0,27.2555,27.3031,27.2555,27.3031,7900.0
2013-11-01 12:35:00,34.4,34.41,34.38,34.39,6000.0,27.2952,27.3031,27.2793,27.2873,6000.0
2013-11-01 12:40:00,34.39,34.42,34.39,34.42,5900.0,27.2873,27.3111,27.2873,27.3111,5900.0
2013-11-01 12:45:00,34.42,34.42,34.4,34.41,6700.0,27.3111,27.3111,27.2952,27.3031,6700.0
2013-11-01 12:50:00,34.41,34.47,34.41,34.44,16300.0,27.3031,27.3507,27.3031,27.3269,16300.0
2013-11-01 12:55:00,34.43,34.46,34.41,34.41,12600.0,27.319,27.3428,27.3031,27.3031,12600.0
2013-11-01 13:00:00,34.4,34.42,34.36,34.36,16400.0,27.2952,27.3111,27.2635,27.2635,16400.0
2013-11-01 13:05:00,34.35,34.36,34.31,34.31,8200.0,27.2555,27.2635,27.2238,27.2238,8200.0
2013-11-01 13:10:00,34.32,34.36,34.31,34.36,20100.0,27.2317,27.2635,27.2238,27.2635,20100.0
2013-11-01 13:15:00,34.36,34.4,34.36,34.4,13300.0,27.2635,27.2952,27.2635,27.2952,13300.0
2013-11-01 13:20:00,34.4,34.4,34.36,34.4,17700.0,27.2952,27.2952,27.2635,27.2952,17700.0
2013-11-01 13:25:00,34.4,34.41,34.39,34.41,26500.0,27.2952,27.3031,27.2873,27.3031,26500.0
2013-11-01 13:30:00,34.41,34.41,34.39,34.4,15700.0,27.3031,27.3031,27.2873,27.2952,15700.0
2013-11-01 13:35:00,34.4,34.45,34.39,34.45,20700.0,27.2952,27.3349,27.2873,27.3349,20700.0
2013-11-01 13:40:00,34.45,34.46,34.44,34.46,10800.0,27.3349,27.3428,27.3269,27.3428,10800.0
2013-11-01 13:45:00,34.46,34.46,34.42,34.43,17100.0,27.3428,27.3428,27.3111,27.319,17100.0
2013-11-01 13:50:00,34.43,34.43,34.37,34.38,18300.0,27.319,27.319,27.2714,27.2793,18300.0
2013-11-01 13:55:00,34.39,34.39,34.31,34.32,18600.0,27.2873,27.2873,27.2238,27.2317,18600.0
2013-11-01 14:00:00,34.33,34.33,34.31,34.31,9100.0,27.2397,27.2397,27.2238,27.2238,9100.0
2013-11-01 14:05:00,34.31,34.32,34.29,34.32,25200.0,27.2238,27.2317,27.2079,27.2317,25200.0
2013-11-01 14:10:00,34.32,34.32,34.29,34.29,16300.0,27.2317,27.2317,27.2079,27.2079,16300.0
2013-11-01 14:15:00,34.29,34.3,34.27,34.29,25700.0,27.2079,27.2159,27.1921,27.2079,25700.0
2013-11-01 14:20:00,34.3,34.31,34.25,34.27,36400.0,27.2159,27.2238,27.1762,27.1921,36400.0
2013-11-01 14:25:00,34.27,34.27,34.23,34.23,17600.0,27.1921,27.1921,27.1603,27.1603,17600.0
2013-11-01 14:30:00,34.24,34.24,34.22,34.23,25200.0,27.1682,27.1682,27.1524,27.1603,25200.0
2013-11-01 14:35:00,34.22,34.24,34.22,34.24,12100.0,27.1524,27.1682,27.1524,27.1682,12100.0
2013-11-01 14:40:00,34.24,34.28,34.23,34.26,24600.0,27.1682,27.2,27.1603,27.1841,24600.0
2013-11-01 14:45:00,34.27,34.29,34.26,34.29,13500.0,27.1921,27.2079,27.1841,27.2079,13500.0
2013-11-01 14:50:00,34.29,34.3,34.28,34.3,8300.0,27.2079,27.2159,27.2,27.2159,8300.0
2013-11-01 14:55:00,34.3,34.31,34.28,34.29,22000.0,27.2159,27.2238,27.2,27.2079,22000.0
2013-11-01 15:00:00,34.29,34.31,34.29,34.31,11600.0,27.2079,27.2238,27.2079,27.2238,11600.0
2013-11-01 15:05:00,34.31,34.31,34.28,34.28,20400.0,27.2238,27.2238,27.2,27.2,20400.0
2013-11-01 15:10:00,34.28,34.28,34.25,34.25,33800.0,27.2,27.2,27.1762,27.1762,33800.0
2013-11-01 15:15:00,34.25,34.32,34.25,34.32,30500.0,27.1762,27.2317,27.1762,27.2317,30500.0
2013-11-01 15:20:00,34.32,34.37,34.32,34.37,24100.0,27.2317,27.2714,27.2317,27.2714,24100.0
2013-11-01 15:25:00,34.37,34.41,34.35,34.38,45000.0,27.2714,27.3031,27.2555,27.2793,45000.0
2013-11-01 15:30:00,34.38,34.41,34.37,34.39,37700.0,27.2793,27.3031,27.2714,27.2873,37700.0
2013-11-01 15:35:00,34.4,34.43,34.39,34.42,23000.0,27.2952,27.319,27.2873,27.3111,23000.0
2013-11-01 15:40:00,34.43,34.45,34.39,34.45,51700.0,27.319,27.3349,27.2873,27.3349,51700.0
2013-11-01 15:45:00,34.45,34.46,34.4,34.4,62100.0,27.3349,27.3428,27.2952,27.2952,62100.0
2013-11-01 15:50:00,34.41,34.42,34.39,34.39,75300.0,27.3031,27.3111,27.2873,27.2873,75300.0
2013-11-01 15:55:00,34.4,34.43,34.26,34.34,159900.0,27.2952,27.319,27.1841,27.2476,159900.0
2013-11-04 09:30:00,34.06,34.23,33.98,34.04,156900.0,27.0254,27.1603,26.9619,27.0096,156900.0
2013-11-04 09:35:00,34.04,34.05,33.93,33.93,27400.0,27.0096,27.0175,26.9223,26.9223,27400.0
2013-11-04 09:40:00,33.93,34.01,33.91,34.01,83900.0,26.9223,26.9858,26.9064,26.9858,83900.0
2013-11-04 09:45:00,33.99,34.02,33.95,34.02,75000.0,26.9699,26.9937,26.9381,26.9937,75000.0
2013-11-04 09:50:00,34.02,34.08,34.01,34.08,79700.0,26.9937,27.0413,26.9858,27.0413,79700.0
2013-11-04 09:55:00,34.08,34.09,34.01,34.03,48800.0,27.0413,27.0492,26.9858,27.0016,48800.0
2013-11-04 10:00:00,34.02,34.04,33.97,33.97,34700.0,26.9937,27.0096,26.954,26.954,34700.0
2013-11-04 10:05:00,33.98,34.0,33.87,33.87,26000.0,26.9619,26.9778,26.8747,26.8747,26000.0
2013-11-04 10:10:00,33.88,33.91,33.84,33.9,57600.0,26.8826,26.9064,26.8509,26.8985,57600.0
2013-11-04 10:15:00,33.91,33.96,33.9,33.94,58700.0,26.9064,26.9461,26.8985,26.9302,58700.0
2013-11-04 10:20:00,33.94,34.01,33.93,34.0,41500.0,26.9302,26.9858,26.9223,26.9778,41500.0
2013-11-04 10:25:00,34.0,34.02,34.0,34.02,15300.0,26.9778,26.9937,26.9778,26.9937,15300.0
2013-11-04 10:30:00,34.01,34.02,34.0,34.0,44100.0,26.9858,26.9937,26.9778,26.9778,44100.0
2013-11-04 10:35:00,34.0,34.03,33.99,33.99,47400.0,26.9778,27.0016,26.9699,26.9699,47400.0
2013-11-04 10:40:00,34.0,34.04,33.99,34.01,56100.0,26.9778,27.0096,26.9699,26.9858,56100.0
2013-11-04 10:45:00,34.01,34.02,33.99,34.02,57500.0,26.9858,26.9937,26.9699,26.9937,57500.0
2013-11-04 10:50:00,34.01,34.03,33.95,33.95,58900.0,26.9858,27.0016,26.9381,26.9381,58900.0
2013-11-04 10:55:00,33.96,34.0,33.95,33.98,41900.0,26.9461,26.9778,26.9381,26.9619,41900.0
2013-11-04 11:00:00,33.98,34.02,33.97,34.0,43400.0,26.9619,26.9937,26.954,26.9778,43400.0
2013-11-04 11:05:00,34.0,34.07,33.99,34.04,41600.0,26.9778,27.0334,26.9699,27.0096,41600.0
2013-11-04 11:10:00,34.03,34.03,34.01,34.03,18300.0,27.0016,27.0016,26.9858,27.0016,18300.0
2013-11-04 11:15:00,34.02,34.09,34.02,34.06,41700.0,26.9937,27.0492,26.9937,27.0254,41700.0
2013-11-04 11:20:00,34.06,34.07,34.03,34.05,19500.0,27.0254,27.0334,27.0016,27.0175,19500.0
2013-11-04 11:25:00,34.05,34.13,34.05,34.1,42800.0,27.0175,27.081,27.0175,27.0572,42800.0
2013-11-04 11:30:00,34.09,34.12,34.08,34.12,22900.0,27.0492,27.073,27.0413,27.073,22900.0
2013-11-04 11:35:00,34.11,34.2,34.11,34.18,37600.0,27.0651,27.1365,27.0651,27.1206,37600.0
2013-11-04 11:40:00,34.19,34.2,34.16,34.18,39700.0,27.1286,27.1365,27.1048,27.1206,39700.0
2013-11-04 11:45:00,34.18,34.18,34.12,34.12,42500.0,27.1206,27.1206,27.073,27.073,42500.0
2013-11-04 11:50:00,34.12,34.12,34.08,34.08,17500.0,27.073,27.073,27.0413,27.0413,17500.0
2013-11-04 11:55:00,34.08,34.1,34.08,34.08,18700.0,27.0413,27.0572,27.0413,27.0413,18700.0
2013-11-04 12:00:00,34.09,34.09,34.04,34.07,64500.0,27.0492,27.0492,27.0096,27.0334,64500.0
2013-11-04 12:05:00,34.07,34.11,34.03,34.04,95700.0,27.0334,27.0651,27.0016,27.0096,95700.0
2013-11-04 12:10:00,34.03,34.03,34.0,34.01,17700.0,27.0016,27.0016,26.9778,26.9858,17700.0
2013-11-04 12:15:00,34.01,34.03,34.0,34.02,19900.0,26.9858,27.0016,26.9778,26.9937,19900.0
2013-11-04 12:20:00,34.02,34.03,34.01,34.01,15600.0,26.9937,27.0016,26.9858,26.9858,15600.0
2013-11-04 12:25:00,34.02,34.03,34.02,34.02,13000.0,26.9937,27.0016,26.9937,26.9937,13000.0
2013-11-04 12:30:00,34.01,34.01,34.0,34.0,4800.0,26.9858,26.9858,26.9778,26.9778,4800.0
2013-11-04 12:35:00,34.01,34.04,34.0,34.0,12600.0,26.9858,27.0096,26.9778,26.9778,12600.0
2013-11-04 12:40:00,34.0,34.01,34.0,34.0,4900.0,26.9778,26.9858,26.9778,26.9778,4900.0
2013-11-04 12:45:00,34.0,34.01,34.0,34.0,13100.0,26.9778,26.9858,26.9778,26.9778,13100.0
2013-11-04 12:50:00,34.0,34.0,33.99,34.0,8000.0,26.9778,26.9778,26.9699,26.9778,8000.0
2013-11-04 12:55:00,34.0,34.05,34.0,34.04,24400.0,26.9778,27.0175,26.9778,27.0096,24400.0
2013-11-04 13:00:00,34.03,34.03,34.02,34.02,6100.0,27.0016,27.0016,26.9937,26.9937,6100.0
2013-11-04 13:05:00,34.02,34.05,34.01,34.01,20900.0,26.9937,27.0175,26.9858,26.9858,20900.0
2013-11-04 13:10:00,34.02,34.02,34.01,34.01,11000.0,26.9937,26.9937,26.9858,26.9858,11000.0
2013-11-04 13:15:00,34.02,34.08,34.01,34.06,34700.0,26.9937,27.0413,26.9858,27.0254,34700.0
2013-11-04 13:20:00,34.06,34.07,34.04,34.05,25500.0,27.0254,27.0334,27.0096,27.0175,25500.0
2013-11-04 13:25:00,34.04,34.07,34.04,34.05,17200.0,27.0096,27.0334,27.0096,27.0175,17200.0
2013-11-04 13:30:00,34.06,34.08,34.04,34.08,31700.0,27.0254,27.0413,27.0096,27.0413,31700.0
2013-11-04 13:35:00,34.08,34.08,34.05,34.05,9100.0,27.0413,27.0413,27.0175,27.0175,9100.0
2013-11-04 13:40:00,34.05,34.05,34.04,34.04,12200.0,27.0175,27.0175,27.0096,27.0096,12200.0
2013-11-04 13:45:00,34.04,34.06,34.04,34.05,16000.0,27.0096,27.0254,27.0096,27.0175,16000.0
2013-11-04 13:50:00,34.06,34.1,34.05,34.09,127100.0,27.0254,27.0572,27.0175,27.0492,127100.0
2013-11-04 13:55:00,34.09,34.1,34.09,34.1,6900.0,27.0492,27.0572,27.0492,27.0572,6900.0
2013-11-04 14:00:00,34.09,34.1,34.09,34.09,19700.0,27.0492,27.0572,27.0492,27.0492,19700.0
2013-11-04 14:05:00,34.09,34.12,34.09,34.12,37400.0,27.0492,27.073,27.0492,27.073,37400.0
2013-11-04 14:10:00,34.12,34.12,34.11,34.11,7900.0,27.073,27.073,27.0651,27.0651,7900.0
2013-11-04 14:15:00,34.11,34.12,34.11,34.11,31700.0,27.0651,27.073,27.0651,27.0651,31700.0
2013-11-04 14:20:00,34.11,34.12,34.09,34.09,28600.0,27.0651,27.073,27.0492,27.0492,28600.0
2013-11-04 14:25:00,34.09,34.12,34.09,34.12,34600.0,27.0492,27.073,27.0492,27.073,34600.0
2013-11-04 14:30:00,34.11,34.12,34.11,34.12,12700.0,27.0651,27.073,27.0651,27.073,12700.0
2013-11-04 14:35:00,34.12,34.12,34.1,34.11,28700.0,27.073,27.073,27.0572,27.0651,28700.0
2013-11-04 14:40:00,34.11,34.11,34.1,34.1,19800.0,27.0651,27.0651,27.0572,27.0572,19800.0
2013-11-04 14:45:00,34.11,34.11,34.07,34.07,32100.0,27.0651,27.0651,27.0334,27.0334,32100.0
2013-11-04 14:50:00,34.07,34.08,34.07,34.07,10800.0,27.0334,27.0413,27.0334,27.0334,10800.0
2013-11-04 14:55:00,34.07,34.08,34.05,34.05,22700.0,27.0334,27.0413,27.0175,27.0175,22700.0
2013-11-04 15:00:00,34.05,34.07,34.03,34.07,36700.0,27.0175,27.0334,27.0016,27.0334,36700.0
2013-11-04 15:05:00,34.07,34.07,34.06,34.07,8100.0,27.0334,27.0334,27.0254,27.0334,8100.0
2013-11-04 15:10:00,34.07,34.07,34.06,34.07,9100.0,27.0334,27.0334,27.0254,27.0334,9100.0
2013-11-04 15:15:00,34.07,34.11,34.06,34.11,57400.0,27.0334,27.0651,27.0254,27.0651,57400.0
2013-11-04 15:20:00,34.11,34.11,34.1,34.1,27600.0,27.0651,27.0651,27.0572,27.0572,27600.0
2013-11-04 15:25:00,34.11,34.11,34.1,34.11,22500.0,27.0651,27.0651,27.0572,27.0651,22500.0
2013-11-04 15:30:00,34.11,34.11,34.1,34.1,35100.0,27.0651,27.0651,27.0572,27.0572,35100.0
2013-11-04 15:35:00,34.1,34.11,34.1,34.11,22400.0,27.0572,27.0651,27.0572,27.0651,22400.0
2013-11-04 15:40:00,34.1,34.11,34.1,34.11,35100.0,27.0572,27.0651,27.0572,27.0651,35100.0
2013-11-04 15:45:00,34.11,34.11,34.1,34.11,78100.0,27.0651,27.0651,27.0572,27.0651,78100.0
2013-11-04 15:50:00,34.1,34.15,34.1,34.11,98300.0,27.0572,27.0968,27.0572,27.0651,98300.0
2013-11-04 15:55:00,34.11,34.14,34.11,34.14,121700.0,27.0651,27.0889,27.0651,27.0889,121700.0
2013-11-05 09:30:00,33.99,34.09,33.94,33.97,22600.0,26.9699,27.0492,26.9302,26.954,22600.0
2013-11-05 09:35:00,33.95,33.99,33.95,33.99,20800.0,26.9381,26.9699,26.9381,26.9699,20800.0
2013-11-05 09:40:00,33.99,34.01,33.95,33.95,24200.0,26.9699,26.9858,26.9381,26.9381,24200.0
2013-11-05 09:45:00,33.95,33.99,33.92,33.97,21000.0,26.9381,26.9699,26.9143,26.954,21000.0
2013-11-05 09:50:00,33.98,34.01,33.97,34.01,19200.0,26.9619,26.9858,26.954,26.9858,19200.0
2013-11-05 09:55:00,34.0,34.08,34.0,34.07,18400.0,26.9778,27.0413,26.9778,27.0334,18400.0
2013-11-05 10:00:00,34.07,34.14,34.07,34.13,28200.0,27.0334,27.0889,27.0334,27.081,28200.0
2013-11-05 10:05:00,34.12,34.12,34.09,34.12,12200.0,27.073,27.073,27.0492,27.073,12200.0
2013-11-05 10:10:00,34.11,34.12,34.07,34.08,14800.0,27.0651,27.073,27.0334,27.0413,14800.0
2013-11-05 10:15:00,34.07,34.11,34.07,34.1,13100.0,27.0334,27.0651,27.0334,27.0572,13100.0
2013-11-05 10:20:00,34.1,34.12,34.09,34.11,6700.0,27.0572,27.073,27.0492,27.0651,6700.0
2013-11-05 10:25:00,34.11,34.12,34.1,34.12,10000.0,27.0651,27.073,27.0572,27.073,10000.0
2013-11-05 10:30:00,34.11,34.14,34.11,34.12,20400.0,27.0651,27.0889,27.0651,27.073,20400.0
2013-11-05 10:35:00,34.12,34.15,34.12,34.15,15400.0,27.073,27.0968,27.073,27.0968,15400.0
2013-11-05 10:40:00,34.16,34.19,34.13,34.14,18800.0,27.1048,27.1286,27.081,27.0889,18800.0
2013-11-05 10:45:00,34.14,34.14,34.09,34.11,10300.0,27.0889,27.0889,27.0492,27.0651,10300.0
2013-11-05 10:50:00,34.11,34.15,34.11,34.14,10500.0,27.0651,27.0968,27.0651,27.0889,10500.0
2013-11-05 10:55:00,34.13,34.13,34.1,34.11,7000.0,27.081,27.081,27.0572,27.0651,7000.0
2013-11-05 11:00:00,34.11,34.13,34.1,34.12,5400.0,27.0651,27.081,27.0572,27.073,5400.0
2013-11-05 11:05:00,34.12,34.12,34.09,34.12,13300.0,27.073,27.073,27.0492,27.073,13300.0
2013-11-05 11:10:00,34.12,34.13,34.09,34.09,25100.0,27.073,27.081,27.0492,27.0492,25100.0
2013-11-05 11:15:00,34.1,34.12,34.09,34.1,16400.0,27.0572,27.073,27.0492,27.0572,16400.0
2013-11-05 11:20:00,34.1,34.11,34.09,34.11,7400.0,27.0572,27.0651,27.0492,27.0651,7400.0
2013-11-05 11:25:00,34.11,34.12,34.1,34.11,7900.0,27.0651,27.073,27.0572,27.0651,7900.0
2013-11-05 11:30:00,34.11,34.12,34.09,34.1,6500.0,27.0651,27.073,27.0492,27.0572,6500.0
2013-11-05 11:35:00,34.11,34.16,34.1,34.11,27400.0,27.0651,27.1048,27.0572,27.0651,27400.0
2013-11-05 11:40:00,34.1,34.11,34.09,34.1,10000.0,27.0572,27.0651,27.0492,27.0572,10000.0
2013-11-05 11:45:00,34.11,34.11,34.08,34.11,6900.0,27.0651,27.0651,27.0413,27.0651,6900.0
2013-11-05 11:50:00,34.11,34.12,34.1,34.11,2600.0,27.0651,27.073,27.0572,27.0651,2600.0
2013-11-05 11:55:00,34.11,34.12,34.11,34.11,9100.0,27.0651,27.073,27.0651,27.0651,9100.0
2013-11-05 12:00:00,34.12,34.12,34.1,34.11,7700.0,27.073,27.073,27.0572,27.0651,7700.0
2013-11-05 12:05:00,34.11,34.12,34.11,34.11,10500.0,27.0651,27.073,27.0651,27.0651,10500.0
2013-11-05 12:10:00,34.11,34.14,34.11,34.13,2700.0,27.0651,27.0889,27.0651,27.081,2700.0
2013-11-05 12:15:00,34.13,34.14,34.13,34.13,11400.0,27.081,27.0889,27.081,27.081,11400.0
2013-11-05 12:20:00,34.14,34.17,34.13,34.16,7700.0,27.0889,27.1127,27.081,27.1048,7700.0
2013-11-05 12:25:00,34.16,34.16,34.15,34.16,2800.0,27.1048,27.1048,27.0968,27.1048,2800.0
2013-11-05 12:30:00,34.15,34.16,34.15,34.15,4100.0,27.0968,27.1048,27.0968,27.0968,4100.0
2013-11-05 12:35:00,34.15,34.16,34.14,34.15,9500.0,27.0968,27.1048,27.0889,27.0968,9500.0
2013-11-05 12:40:00,34.15,34.16,34.13,34.15,6700.0,27.0968,27.1048,27.081,27.0968,6700.0
2013-11-05 12:45:00,34.15,34.16,34.14,34.14,8200.0,27.0968,27.1048,27.0889,27.0889,8200.0
2013-11-05 12:50:00,34.15,34.15,34.14,34.15,1300.0,27.0968,27.0968,27.0889,27.0968,1300.0
2013-11-05 12:55:00,34.14,34.17,34.14,34.15,4300.0,27.0889,27.1127,27.0889,27.0968,4300.0
2013-11-05 13:00:00,34.15,34.16,34.14,34.15,9100.0,27.0968,27.1048,27.0889,27.0968,9100.0
2013-11-05 13:05:00,34.16,34.16,34.16,34.16,1300.0,27.1048,27.1048,27.1048,27.1048,1300.0
2013-11-05 13:10:00,34.17,34.17,34.15,34.16,11700.0,27.1127,27.1127,27.0968,27.1048,11700.0
2013-11-05 13:15:00,34.16,34.18,34.15,34.15,9100.0,27.1048,27.1206,27.0968,27.0968,9100.0
2013-11-05 13:20:00,34.15,34.16,34.14,34.15,6500.0,27.0968,27.1048,27.0889,27.0968,6500.0
2013-11-05 13:25:00,34.15,34.17,34.15,34.16,3000.0,27.0968,27.1127,27.0968,27.1048,3000.0
2013-11-05 13:30:00,34.17,34.17,34.14,34.15,9300.0,27.1127,27.1127,27.0889,27.0968,9300.0
2013-11-05 13:35:00,34.16,34.16,34.15,34.16,7500.0,27.1048,27.1048,27.0968,27.1048,7500.0
2013-11-05 13:40:00,34.16,34.17,34.15,34.16,13600.0,27.1048,27.1127,27.0968,27.1048,13600.0
2013-11-05 13:45:00,34.16,34.17,34.15,34.16,11100.0,27.1048,27.1127,27.0968,27.1048,11100.0
2013-11-05 13:50:00,34.16,34.17,34.14,34.15,8400.0,27.1048,27.1127,27.0889,27.0968,8400.0
2013-11-05 13:55:00,34.14,34.16,34.14,34.16,11400.0,27.0889,27.1048,27.0889,27.1048,11400.0
2013-11-05 14:00:00,34.15,34.18,34.15,34.17,11300.0,27.0968,27.1206,27.0968,27.1127,11300.0
2013-11-05 14:05:00,34.17,34.17,34.15,34.16,4000.0,27.1127,27.1127,27.0968,27.1048,4000.0
2013-11-05 14:10:00,34.16,34.19,34.16,34.18,10600.0,27.1048,27.1286,27.1048,27.1206,10600.0
2013-11-05 14:15:00,34.18,34.2,34.18,34.19,17400.0,27.1206,27.1365,27.1206,27.1286,17400.0
2013-11-05 14:20:00,34.2,34.22,34.2,34.21,8200.0,27.1365,27.1524,27.1365,27.1444,8200.0
2013-11-05 14:25:00,34.21,34.23,34.21,34.22,14900.0,27.1444,27.1603,27.1444,27.1524,14900.0
2013-11-05 14:30:00,34.22,34.24,34.22,34.23,6600.0,27.1524,27.1682,27.1524,27.1603,6600.0
2013-11-05 14:35:00,34.24,34.25,34.22,34.22,31700.0,27.1682,27.1762,27.1524,27.1524,31700.0
2013-11-05 14:40:00,34.22,34.23,34.21,34.23,9500.0,27.1524,27.1603,27.1444,27.1603,9500.0
2013-11-05 14:45:00,34.22,34.23,34.21,34.22,8000.0,27.1524,27.1603,27.1444,27.1524,8000.0
2013-11-05 14:50:00,34.22,34.23,34.21,34.22,14400.0,27.1524,27.1603,27.1444,27.1524,14400.0
2013-11-05 14:55:00,34.21,34.23,34.21,34.23,5500.0,27.1444,27.1603,27.1444,27.1603,5500.0
2013-11-05 15:00:00,34.23,34.23,34.22,34.23,1300.0,27.1603,27.1603,27.1524,27.1603,1300.0
2013-11-05 15:05:00,34.22,34.23,34.22,34.22,3000.0,27.1524,27.1603,27.1524,27.1524,3000.0
2013-11-05 15:10:00,34.22,34.23,34.22,34.22,18300.0,27.1524,27.1603,27.1524,27.1524,18300.0
2013-11-05 15:15:00,34.21,34.22,34.21,34.22,12400.0,27.1444,27.1524,27.1444,27.1524,12400.0
2013-11-05 15:20:00,34.21,34.22,34.21,34.21,18600.0,27.1444,27.1524,27.1444,27.1444,18600.0
2013-11-05 15:25:00,34.21,34.22,34.21,34.21,12500.0,27.1444,27.1524,27.1444,27.1444,12500.0
2013-11-05 15:30:00,34.22,34.23,34.2,34.2,35400.0,27.1524,27.1603,27.1365,27.1365,35400.0
2013-11-05 15:35:00,34.2,34.22,34.19,34.22,32500.0,27.1365,27.1524,27.1286,27.1524,32500.0
2013-11-05 15:40:00,34.22,34.22,34.16,34.16,22700.0,27.1524,27.1524,27.1048,27.1048,22700.0
2013-11-05 15:45:00,34.15,34.17,34.15,34.16,44200.0,27.0968,27.1127,27.0968,27.1048,44200.0
2013-11-05 15:50:00,34.16,34.16,34.15,34.15,35800.0,27.1048,27.1048,27.0968,27.0968,35800.0
2013-11-05 15:55:00,34.15,34.16,34.13,34.14,78700.0,27.0968,27.1048,27.081,27.0889,78700.0
2013-11-06 09:30:00,34.16,34.24,34.04,34.07,40800.0,27.1048,27.1682,27.0096,27.0334,40800.0
2013-11-06 09:35:00,34.07,34.11,34.06,34.11,15000.0,27.0334,27.0651,27.0254,27.0651,15000.0
2013-11-06 09:40:00,34.11,34.12,34.07,34.08,13900.0,27.0651,27.073,27.0334,27.0413,13900.0
2013-11-06 09:45:00,34.1,34.17,34.07,34.16,22400.0,27.0572,27.1127,27.0334,27.1048,22400.0
2013-11-06 09:50:00,34.15,34.2,34.15,34.2,30800.0,27.0968,27.1365,27.0968,27.1365,30800.0
2013-11-06 09:55:00,34.19,34.22,34.19,34.19,23800.0,27.1286,27.1524,27.1286,27.1286,23800.0
2013-11-06 10:00:00,34.2,34.27,34.2,34.25,44200.0,27.1365,27.1921,27.1365,27.1762,44200.0
2013-11-06 10:05:00,34.25,34.27,34.2,34.22,35400.0,27.1762,27.1921,27.1365,27.1524,35400.0
2013-11-06 10:10:00,34.22,34.22,34.18,34.18,22300.0,27.1524,27.1524,27.1206,27.1206,22300.0
2013-11-06 10:15:00,34.18,34.19,34.14,34.19,15700.0,27.1206,27.1286,27.0889,27.1286,15700.0
2013-11-06 10:20:00,34.2,34.26,34.2,34.24,15600.0,27.1365,27.1841,27.1365,27.1682,15600.0
2013-11-06 10:25:00,34.25,34.3,34.25,34.25,11700.0,27.1762,27.2159,27.1762,27.1762,11700.0
2013-11-06 10:30:00,34.25,34.25,34.2,34.23,19200.0,27.1762,27.1762,27.1365,27.1603,19200.0
2013-11-06 10:35:00,34.23,34.24,34.23,34.24,11000.0,27.1603,27.1682,27.1603,27.1682,11000.0
2013-11-06 10:40:00,34.25,34.26,34.24,34.25,9100.0,27.1762,27.1841,27.1682,27.1762,9100.0
2013-11-06 10:45:00,34.24,34.28,34.22,34.22,30200.0,27.1682,27.2,27.1524,27.1524,30200.0
2013-11-06 10:50:00,34.21,34.21,34.18,34.18,14800.0,27.1444,27.1444,27.1206,27.1206,14800.0
2013-11-06 10:55:00,34.18,34.2,34.18,34.2,36400.0,27.1206,27.1365,27.1206,27.1365,36400.0
2013-11-06 11:00:00,34.2,34.2,34.15,34.15,16900.0,27.1365,27.1365,27.0968,27.0968,16900.0
2013-11-06 11:05:00,34.15,34.16,34.12,34.12,17400.0,27.0968,27.1048,27.073,27.073,17400.0
2013-11-06 11:10:00,34.11,34.15,34.1,34.14,10000.0,27.0651,27.0968,27.0572,27.0889,10000.0
2013-11-06 11:15:00,34.14,34.18,34.14,34.16,9000.0,27.0889,27.1206,27.0889,27.1048,9000.0
2013-11-06 11:20:00,34.17,34.18,34.15,34.15,12700.0,27.1127,27.1206,27.0968,27.0968,12700.0
2013-11-06 11:25:00,34.15,34.2,34.14,34.17,11000.0,27.0968,27.1365,27.0889,27.1127,11000.0
2013-11-06 11:30:00,34.17,34.18,34.15,34.15,16800.0,27.1127,27.1206,27.0968,27.0968,16800.0
2013-11-06 11:35:00,34.16,34.17,34.15,34.16,10400.0,27.1048,27.1127,27.0968,27.1048,10400.0
2013-11-06 11:40:00,34.16,34.16,34.13,34.13,12900.0,27.1048,27.1048,27.081,27.081,12900.0
2013-11-06 11:45:00,34.12,34.13,34.05,34.05,28600.0,27.073,27.081,27.0175,27.0175,28600.0
2013-11-06 11:50:00,34.05,34.05,34.02,34.02,11500.0,27.0175,27.0175,26.9937,26.9937,11500.0
2013-11-06 11:55:00,34.01,34.04,34.01,34.01,13700.0,26.9858,27.0096,26.9858,26.9858,13700.0
2013-11-06 12:00:00,34.0,34.02,34.0,34.01,18000.0,26.9778,26.9937,26.9778,26.9858,18000.0
2013-11-06 12:05:00,34.02,34.02,34.01,34.02,5500.0,26.9937,26.9937,26.9858,26.9937,5500.0
2013-11-06 12:10:00,34.02,34.04,34.02,34.04,9300.0,26.9937,27.0096,26.9937,27.0096,9300.0
2013-11-06 12:15:00,34.05,34.09,34.04,34.08,14700.0,27.0175,27.0492,27.0096,27.0413,14700.0
2013-11-06 12:20:00,34.09,34.14,34.08,34.13,31700.0,27.0492,27.0889,27.0413,27.081,31700.0
2013-11-06 12:25:00,34.13,34.16,34.12,34.16,5100.0,27.081,27.1048,27.073,27.1048,5100.0
2013-11-06 12:30:00,34.15,34.16,34.14,34.14,18500.0,27.0968,27.1048,27.0889,27.0889,18500.0
2013-11-06 12:35:00,34.15,34.19,34.14,34.17,10300.0,27.0968,27.1286,27.0889,27.1127,10300.0
2013-11-06 12:40:00,34.17,34.17,34.14,34.15,16200.0,27.1127,27.1127,27.0889,27.0968,16200.0
2013-11-06 12:45:00,34.14,34.15,34.13,34.14,7700.0,27.0889,27.0968,27.081,27.0889,7700.0
2013-11-06 12:50:00,34.13,34.16,34.13,34.15,10200.0,27.081,27.1048,27.081,27.0968,10200.0
2013-11-06 12:55:00,34.16,34.19,34.13,34.13,21300.0,27.1048,27.1286,27.081,27.081,21300.0
2013-11-06 13:00:00,34.13,34.14,34.1,34.12,29500.0,27.081,27.0889,27.0572,27.073,29500.0
2013-11-06 13:05:00,34.11,34.14,34.1,34.13,24000.0,27.0651,27.0889,27.0572,27.081,24000.0
2013-11-06 13:10:00,34.13,34.16,34.12,34.16,8100.0,27.081,27.1048,27.073,27.1048,8100.0
2013-11-06 13:15:00,34.16,34.17,34.16,34.16,8100.0,27.1048,27.1127,27.1048,27.1048,8100.0
2013-11-06 13:20:00,34.17,34.17,34.13,34.15,16000.0,27.1127,27.1127,27.081,27.0968,16000.0
2013-11-06 13:25:00,34.16,34.21,34.16,34.2,6500.0,27.1048,27.1444,27.1048,27.1365,6500.0
2013-11-06 13:30:00,34.2,34.22,34.2,34.22,5500.0,27.1365,27.1524,27.1365,27.1524,5500.0
2013-11-06 13:35:00,34.21,34.23,34.21,34.21,11600.0,27.1444,27.1603,27.1444,27.1444,11600.0
2013-11-06 13:40:00,34.22,34.23,34.21,34.23,12000.0,27.1524,27.1603,27.1444,27.1603,12000.0
2013-11-06 13:45:00,34.23,34.23,34.21,34.22,6900.0,27.1603,27.1603,27.1444,27.1524,6900.0
2013-11-06 13:50:00,34.22,34.26,34.22,34.26,13400.0,27.1524,27.1841,27.1524,27.1841,13400.0
2013-11-06 13:55:00,34.26,34.29,34.25,34.28,12300.0,27.1841,27.2079,27.1762,27.2,12300.0
2013-11-06 14:00:00,34.28,34.29,34.27,34.29,17200.0,27.2,27.2079,27.1921,27.2079,17200.0
2013-11-06 14:05:00,34.29,34.29,34.26,34.26,29200.0,27.2079,27.2079,27.1841,27.1841,29200.0
2013-11-06 14:10:00,34.26,34.26,34.25,34.26,15900.0,27.1841,27.1841,27.1762,27.1841,15900.0
2013-11-06 14:15:00,34.26,34.26,34.23,34.26,33400.0,27.1841,27.1841,27.1603,27.1841,33400.0
2013-11-06 14:20:00,34.26,34.26,34.25,34.26,15300.0,27.1841,27.1841,27.1762,27.1841,15300.0
2013-11-06 14:25:00,34.26,34.27,34.24,34.24,50400.0,27.1841,27.1921,27.1682,27.1682,50400.0
2013-11-06 14:30:00,34.24,34.26,34.24,34.25,28500.0,27.1682,27.1841,27.1682,27.1762,28500.0
2013-11-06 14:35:00,34.25,34.26,34.25,34.26,11200.0,27.1762,27.1841,27.1762,27.1841,11200.0
2013-11-06 14:40:00,34.26,34.27,34.25,34.26,31600.0,27.1841,27.1921,27.1762,27.1841,31600.0
2013-11-06 14:45:00,34.26,34.26,34.23,34.23,24900.0,27.1841,27.1841,27.1603,27.1603,24900.0
2013-11-06 14:50:00,34.23,34.27,34.23,34.27,19800.0,27.1603,27.1921,27.1603,27.1921,19800.0
2013-11-06 14:55:00,34.27,34.32,34.26,34.32,24800.0,27.1921,27.2317,27.1841,27.2317,24800.0
2013-11-06 15:00:00,34.32,34.32,34.31,34.32,13200.0,27.2317,27.2317,27.2238,27.2317,13200.0
2013-11-06 15:05:00,34.32,34.35,34.32,34.34,31600.0,27.2317,27.2555,27.2317,27.2476,31600.0
2013-11-06 15:10:00,34.34,34.37,34.34,34.34,48300.0,27.2476,27.2714,27.2476,27.2476,48300.0
2013-11-06 15:15:00,34.34,34.36,34.33,34.36,16100.0,27.2476,27.2635,27.2397,27.2635,16100.0
2013-11-06 15:20:00,34.36,34.37,34.32,34.33,83700.0,27.2635,27.2714,27.2317,27.2397,83700.0
2013-11-06 15:25:00,34.33,34.33,34.26,34.26,51600.0,27.2397,27.2397,27.1841,27.1841,51600.0
2013-11-06 15:30:00,34.27,34.29,34.26,34.29,28100.0,27.1921,27.2079,27.1841,27.2079,28100.0
2013-11-06 15:35:00,34.29,34.3,34.28,34.3,24000.0,27.2079,27.2159,27.2,27.2159,24000.0
2013-11-06 15:40:00,34.3,34.3,34.28,34.29,56300.0,27.2159,27.2159,27.2,27.2079,56300.0
2013-11-06 15:45:00,34.29,34.29,34.24,34.25,55300.0,27.2079,27.2079,27.1682,27.1762,55300.0
2013-11-06 15:50:00,34.25,34.29,34.23,34.27,87600.0,27.1762,27.2079,27.1603,27.1921,87600.0
2013-11-06 15:55:00,34.27,34.28,34.2,34.28,231700.0,27.1921,27.2,27.1365,27.2,231700.0
2013-11-07 09:30:00,34.38,34.38,34.25,34.27,21500.0,27.2793,27.2793,27.1762,27.1921,21500.0
2013-11-07 09:35:00,34.27,34.32,34.24,34.28,18400.0,27.1921,27.2317,27.1682,27.2,18400.0
2013-11-07 09:40:00,34.29,34.37,34.29,34.33,15200.0,27.2079,27.2714,27.2079,27.2397,15200.0
2013-11-07 09:45:00,34.34,34.34,34.29,34.3,10600.0,27.2476,27.2476,27.2079,27.2159,10600.0
2013-11-07 09:50:00,34.29,34.3,34.2,34.23,29400.0,27.2079,27.2159,27.1365,27.1603,29400.0
2013-11-07 09:55:00,34.21,34.26,34.19,34.23,24100.0,27.1444,27.1841,27.1286,27.1603,24100.0
2013-11-07 10:00:00,34.22,34.33,34.21,34.32,42000.0,27.1524,27.2397,27.1444,27.2317,42000.0
2013-11-07 10:05:00,34.32,34.33,34.28,34.29,14600.0,27.2317,27.2397,27.2,27.2079,14600.0
2013-11-07 10:10:00,34.28,34.31,34.25,34.3,12500.0,27.2,27.2238,27.1762,27.2159,12500.0
2013-11-07 10:15:00,34.3,34.3,34.22,34.23,12300.0,27.2159,27.2159,27.1524,27.1603,12300.0
2013-11-07 10:20:00,34.23,34.27,34.22,34.27,6200.0,27.1603,27.1921,27.1524,27.1921,6200.0
2013-11-07 10:25:00,34.27,34.27,34.22,34.22,6400.0,27.1921,27.1921,27.1524,27.1524,6400.0
2013-11-07 10:30:00,34.23,34.25,34.16,34.16,5100.0,27.1603,27.1762,27.1048,27.1048,5100.0
2013-11-07 10:35:00,34.16,34.19,34.14,34.19,6900.0,27.1048,27.1286,27.0889,27.1286,6900.0
2013-11-07 10:40:00,34.19,34.2,34.14,34.14,8400.0,27.1286,27.1365,27.0889,27.0889,8400.0
2013-11-07 10:45:00,34.13,34.14,34.1,34.1,11300.0,27.081,27.0889,27.0572,27.0572,11300.0
2013-11-07 10:50:00,34.1,34.11,34.09,34.1,5800.0,27.0572,27.0651,27.0492,27.0572,5800.0
2013-11-07 10:55:00,34.1,34.1,34.05,34.05,9800.0,27.0572,27.0572,27.0175,27.0175,9800.0
2013-11-07 11:00:00,34.05,34.07,34.03,34.06,17700.0,27.0175,27.0334,27.0016,27.0254,17700.0
2013-11-07 11:05:00,34.06,34.09,34.05,34.05,12300.0,27.0254,27.0492,27.0175,27.0175,12300.0
2013-11-07 11:10:00,34.05,34.07,34.04,34.05,10400.0,27.0175,27.0334,27.0096,27.0175,10400.0
2013-11-07 11:15:00,34.05,34.05,33.95,34.0,41700.0,27.0175,27.0175,26.9381,26.9778,41700.0
2013-11-07 11:20:00,34.01,34.09,34.0,34.07,18200.0,26.9858,27.0492,26.9778,27.0334,18200.0
2013-11-07 11:25:00,34.07,34.09,34.06,34.08,5100.0,27.0334,27.0492,27.0254,27.0413,5100.0
2013-11-07 11:30:00,34.08,34.09,34.06,34.09,7800.0,27.0413,27.0492,27.0254,27.0492,7800.0
2013-11-07 11:35:00,34.1,34.1,34.08,34.08,13300.0,27.0572,27.0572,27.0413,27.0413,13300.0
2013-11-07 11:40:00,34.09,34.09,34.08,34.09,7600.0,27.0492,27.0492,27.0413,27.0492,7600.0
2013-11-07 11:45:00,34.09,34.11,34.09,34.11,6000.0,27.0492,27.0651,27.0492,27.0651,6000.0
2013-11-07 11:50:00,34.11,34.14,34.11,34.12,5500.0,27.0651,27.0889,27.0651,27.073,5500.0
2013-11-07 11:55:00,34.12,34.13,34.1,34.11,9000.0,27.073,27.081,27.0572,27.0651,9000.0
2013-11-07 12:00:00,34.11,34.14,34.11,34.13,16100.0,27.0651,27.0889,27.0651,27.081,16100.0
2013-11-07 12:05:00,34.14,34.18,34.14,34.18,16500.0,27.0889,27.1206,27.0889,27.1206,16500.0
2013-11-07 12:10:00,34.19,34.19,34.18,34.18,3900.0,27.1286,27.1286,27.1206,27.1206,3900.0
2013-11-07 12:15:00,34.19,34.19,34.15,34.16,5900.0,27.1286,27.1286,27.0968,27.1048,5900.0
2013-11-07 12:20:00,34.15,34.16,34.13,34.16,10800.0,27.0968,27.1048,27.081,27.1048,10800.0
2013-11-07 12:25:00,34.16,34.16,34.1,34.12,5300.0,27.1048,27.1048,27.0572,27.073,5300.0
2013-11-07 12:30:00,34.13,34.14,34.11,34.11,4000.0,27.081,27.0889,27.0651,27.0651,4000.0
2013-11-07 12:35:00,34.11,34.11,34.09,34.09,4000.0,27.0651,27.0651,27.0492,27.0492,4000.0
2013-11-07 12:40:00,34.1,34.17,34.1,34.17,12300.0,27.0572,27.1127,27.0572,27.1127,12300.0
2013-11-07 12:45:00,34.17,34.19,34.17,34.19,15800.0,27.1127,27.1286,27.1127,27.1286,15800.0
2013-11-07 12:50:00,34.19,34.19,34.15,34.17,8500.0,27.1286,27.1286,27.0968,27.1127,8500.0
2013-11-07 12:55:00,34.17,34.19,34.16,34.16,12700.0,27.1127,27.1286,27.1048,27.1048,12700.0
2013-11-07 13:00:00,34.17,34.21,34.16,34.21,26700.0,27.1127,27.1444,27.1048,27.1444,26700.0
2013-11-07 13:05:00,34.2,34.21,34.19,34.21,8400.0,27.1365,27.1444,27.1286,27.1444,8400.0
2013-11-07 13:10:00,34.2,34.24,34.18,34.24,27000.0,27.1365,27.1682,27.1206,27.1682,27000.0
2013-11-07 13:15:00,34.23,34.25,34.21,34.24,15100.0,27.1603,27.1762,27.1444,27.1682,15100.0
2013-11-07 13:20:00,34.24,34.25,34.21,34.24,27900.0,27.1682,27.1762,27.1444,27.1682,27900.0
2013-11-07 13:25:00,34.23,34.24,34.21,34.22,21300.0,27.1603,27.1682,27.1444,27.1524,21300.0
2013-11-07 13:30:00,34.22,34.25,34.22,34.24,12600.0,27.1524,27.1762,27.1524,27.1682,12600.0
2013-11-07 13:35:00,34.23,34.24,34.21,34.24,11700.0,27.1603,27.1682,27.1444,27.1682,11700.0
2013-11-07 13:40:00,34.24,34.25,34.19,34.19,17300.0,27.1682,27.1762,27.1286,27.1286,17300.0
2013-11-07 13:45:00,34.18,34.19,34.15,34.16,32500.0,27.1206,27.1286,27.0968,27.1048,32500.0
2013-11-07 13:50:00,34.17,34.19,34.16,34.18,20600.0,27.1127,27.1286,27.1048,27.1206,20600.0
2013-11-07 13:55:00,34.17,34.19,34.17,34.17,15400.0,27.1127,27.1286,27.1127,27.1127,15400.0
2013-11-07 14:00:00,34.16,34.16,34.09,34.1,30400.0,27.1048,27.1048,27.0492,27.0572,30400.0
2013-11-07 14:05:00,34.11,34.14,34.11,34.14,15600.0,27.0651,27.0889,27.0651,27.0889,15600.0
2013-11-07 14:10:00,34.14,34.17,34.14,34.14,24000.0,27.0889,27.1127,27.0889,27.0889,24000.0
2013-11-07 14:15:00,34.15,34.15,34.1,34.15,27300.0,27.0968,27.0968,27.0572,27.0968,27300.0
2013-11-07 14:20:00,34.15,34.15,34.11,34.12,19500.0,27.0968,27.0968,27.0651,27.073,19500.0
2013-11-07 14:25:00,34.11,34.15,34.09,34.09,20000.0,27.0651,27.0968,27.0492,27.0492,20000.0
2013-11-07 14:30:00,34.09,34.12,34.05,34.12,30500.0,27.0492,27.073,27.0175,27.073,30500.0
2013-11-07 14:35:00,34.11,34.15,34.1,34.15,22400.0,27.0651,27.0968,27.0572,27.0968,22400.0
2013-11-07 14:40:00,34.14,34.2,34.14,34.2,25900.0,27.0889,27.1365,27.0889,27.1365,25900.0
2013-11-07 14:45:00,34.19,34.21,34.19,34.21,24900.0,27.1286,27.1444,27.1286,27.1444,24900.0
2013-11-07 14:50:00,34.2,34.25,34.18,34.25,61400.0,27.1365,27.1762,27.1206,27.1762,61400.0
2013-11-07 14:55:00,34.24,34.28,34.23,34.24,40600.0,27.1682,27.2,27.1603,27.1682,40600.0
2013-11-07 15:00:00,34.24,34.25,34.21,34.21,24200.0,27.1682,27.1762,27.1444,27.1444,24200.0
2013-11-07 15:05:00,34.22,34.24,34.21,34.21,19900.0,27.1524,27.1682,27.1444,27.1444,19900.0
2013-11-07 15:10:00,34.22,34.24,34.2,34.21,26500.0,27.1524,27.1682,27.1365,27.1444,26500.0
2013-11-07 15:15:00,34.21,34.22,34.18,34.19,16700.0,27.1444,27.1524,27.1206,27.1286,16700.0
2013-11-07 15:20:00,34.2,34.23,34.18,34.18,37800.0,27.1365,27.1603,27.1206,27.1206,37800.0
2013-11-07 15:25:00,34.18,34.18,34.14,34.14,21400.0,27.1206,27.1206,27.0889,27.0889,21400.0
2013-11-07 15:30:00,34.14,34.17,34.12,34.12,29200.0,27.0889,27.1127,27.073,27.073,29200.0
2013-11-07 15:35:00,34.12,34.14,34.07,34.14,36100.0,27.073,27.0889,27.0334,27.0889,36100.0
2013-11-07 15:40:00,34.14,34.15,34.09,34.1,36900.0,27.0889,27.0968,27.0492,27.0572,36900.0
2013-11-07 15:45:00,34.1,34.13,34.09,34.1,57200.0,27.0572,27.081,27.0492,27.0572,57200.0
2013-11-07 15:50:00,34.1,34.13,34.09,34.11,75800.0,27.0572,27.081,27.0492,27.0651,75800.0
2013-11-07 15:55:00,34.11,34.13,34.09,34.12,113800.0,27.0651,27.081,27.0492,27.073,113800.0
2013-11-08 09:30:00,34.03,34.15,33.94,34.11,20100.0,27.0016,27.0968,26.9302,27.0651,20100.0
2013-11-08 09:35:00,34.11,34.11,34.04,34.09,11500.0,27.0651,27.0651,27.0096,27.0492,11500.0
2013-11-08 09:40:00,34.08,34.14,34.08,34.14,8200.0,27.0413,27.0889,27.0413,27.0889,8200.0
2013-11-08 09:45:00,34.14,34.18,34.1,34.13,17400.0,27.0889,27.1206,27.0572,27.081,17400.0
2013-11-08 09:50:00,34.13,34.14,34.08,34.1,9600.0,27.081,27.0889,27.0413,27.0572,9600.0
2013-11-08 09:55:00,34.1,34.14,34.08,34.14,19200.0,27.0572,27.0889,27.0413,27.0889,19200.0
2013-11-08 10:00:00,34.15,34.16,34.09,34.11,15900.0,27.0968,27.1048,27.0492,27.0651,15900.0
2013-11-08 10:05:00,34.12,34.12,34.08,34.12,12100.0,27.073,27.073,27.0413,27.073,12100.0
2013-11-08 10:10:00,34.12,34.14,34.09,34.1,33300.0,27.073,27.0889,27.0492,27.0572,33300.0
2013-11-08 10:15:00,34.09,34.17,34.08,34.17,34000.0,27.0492,27.1127,27.0413,27.1127,34000.0
2013-11-08 10:20:00,34.16,34.19,34.15,34.17,18800.0,27.1048,27.1286,27.0968,27.1127,18800.0
2013-11-08 10:25:00,34.16,34.16,34.13,34.15,7300.0,27.1048,27.1048,27.081,27.0968,7300.0
2013-11-08 10:30:00,34.16,34.18,34.14,34.17,17800.0,27.1048,27.1206,27.0889,27.1127,17800.0
2013-11-08 10:35:00,34.17,34.17,34.13,34.16,8200.0,27.1127,27.1127,27.081,27.1048,8200.0
2013-11-08 10:40:00,34.15,34.15,34.09,34.12,10700.0,27.0968,27.0968,27.0492,27.073,10700.0
2013-11-08 10:45:00,34.13,34.16,34.13,34.13,6300.0,27.081,27.1048,27.081,27.081,6300.0
2013-11-08 10:50:00,34.13,34.13,34.07,34.07,53900.0,27.081,27.081,27.0334,27.0334,53900.0
2013-11-08 10:55:00,34.07,34.12,34.07,34.07,15100.0,27.0334,27.073,27.0334,27.0334,15100.0
2013-11-08 11:00:00,34.08,34.1,34.07,34.08,7400.0,27.0413,27.0572,27.0334,27.0413,7400.0
2013-11-08 11:05:00,34.07,34.08,34.04,34.05,8300.0,27.0334,27.0413,27.0096,27.0175,8300.0
2013-11-08 11:10:00,34.05,34.08,34.05,34.06,5200.0,27.0175,27.0413,27.0175,27.0254,5200.0
2013-11-08 11:15:00,34.06,34.09,34.05,34.09,27200.0,27.0254,27.0492,27.0175,27.0492,27200.0
2013-11-08 11:20:00,34.09,34.11,34.07,34.07,36000.0,27.0492,27.0651,27.0334,27.0334,36000.0
2013-11-08 11:25:00,34.07,34.08,34.05,34.07,8500.0,27.0334,27.0413,27.0175,27.0334,8500.0
2013-11-08 11:30:00,34.06,34.07,34.05,34.05,7000.0,27.0254,27.0334,27.0175,27.0175,7000.0
2013-11-08 11:35:00,34.06,34.12,34.06,34.1,6800.0,27.0254,27.073,27.0254,27.0572,6800.0
2013-11-08 11:40:00,34.1,34.1,34.07,34.08,6600.0,27.0572,27.0572,27.0334,27.0413,6600.0
2013-11-08 11:45:00,34.09,34.11,34.08,34.09,21200.0,27.0492,27.0651,27.0413,27.0492,21200.0
2013-11-08 11:50:00,34.09,34.12,34.09,34.11,4400.0,27.0492,27.073,27.0492,27.0651,4400.0
2013-11-08 11:55:00,34.12,34.14,34.11,34.11,6200.0,27.073,27.0889,27.0651,27.0651,6200.0
2013-11-08 12:00:00,34.11,34.15,34.1,34.13,27300.0,27.0651,27.0968,27.0572,27.081,27300.0
2013-11-08 12:05:00,34.13,34.17,34.13,34.17,6800.0,27.081,27.1127,27.081,27.1127,6800.0
2013-11-08 12:10:00,34.17,34.17,34.15,34.15,3000.0,27.1127,27.1127,27.0968,27.0968,3000.0
2013-11-08 12:15:00,34.15,34.15,34.13,34.15,4500.0,27.0968,27.0968,27.081,27.0968,4500.0
2013-11-08 12:20:00,34.16,34.17,34.15,34.16,4800.0,27.1048,27.1127,27.0968,27.1048,4800.0
2013-11-08 12:25:00,34.15,34.17,34.15,34.17,2000.0,27.0968,27.1127,27.0968,27.1127,2000.0
2013-11-08 12:30:00,34.16,34.16,34.15,34.16,3300.0,27.1048,27.1048,27.0968,27.1048,3300.0
2013-11-08 12:35:00,34.16,34.16,34.15,34.16,3100.0,27.1048,27.1048,27.0968,27.1048,3100.0
2013-11-08 12:40:00,34.16,34.16,34.15,34.16,1400.0,27.1048,27.1048,27.0968,27.1048,1400.0
2013-11-08 12:45:00,34.16,34.16,34.13,34.13,3100.0,27.1048,27.1048,27.081,27.081,3100.0
2013-11-08 12:50:00,34.13,34.13,34.1,34.1,1800.0,27.081,27.081,27.0572,27.0572,1800.0
2013-11-08 12:55:00,34.11,34.14,34.11,34.14,4400.0,27.0651,27.0889,27.0651,27.0889,4400.0
2013-11-08 13:00:00,34.15,34.15,34.12,34.13,3800.0,27.0968,27.0968,27.073,27.081,3800.0
2013-11-08 13:05:00,34.13,34.13,34.12,34.13,1100.0,27.081,27.081,27.073,27.081,1100.0
2013-11-08 13:10:00,34.13,34.14,34.13,34.14,4400.0,27.081,27.0889,27.081,27.0889,4400.0
2013-11-08 13:15:00,34.15,34.15,34.15,34.15,200.0,27.0968,27.0968,27.0968,27.0968,200.0
2013-11-08 13:20:00,34.15,34.17,34.15,34.17,7000.0,27.0968,27.1127,27.0968,27.1127,7000.0
2013-11-08 13:25:00,34.17,34.2,34.17,34.18,9100.0,27.1127,27.1365,27.1127,27.1206,9100.0
2013-11-08 13:30:00,34.19,34.19,34.18,34.18,10100.0,27.1286,27.1286,27.1206,27.1206,10100.0
2013-11-08 13:35:00,34.18,34.2,34.17,34.19,4200.0,27.1206,27.1365,27.1127,27.1286,4200.0
2013-11-08 13:40:00,34.19,34.2,34.19,34.2,1900.0,27.1286,27.1365,27.1286,27.1365,1900.0
2013-11-08 13:45:00,34.19,34.22,34.19,34.2,10400.0,27.1286,27.1524,27.1286,27.1365,10400.0
2013-11-08 13:50:00,34.19,34.21,34.19,34.2,10700.0,27.1286,27.1444,27.1286,27.1365,10700.0
2013-11-08 13:55:00,34.21,34.22,34.2,34.21,3900.0,27.1444,27.1524,27.1365,27.1444,3900.0
2013-11-08 14:00:00,34.21,34.21,34.18,34.18,6800.0,27.1444,27.1444,27.1206,27.1206,6800.0
2013-11-08 14:05:00,34.18,34.21,34.18,34.21,12800.0,27.1206,27.1444,27.1206,27.1444,12800.0
2013-11-08 14:10:00,34.21,34.22,34.2,34.2,4300.0,27.1444,27.1524,27.1365,27.1365,4300.0
2013-11-08 14:15:00,34.21,34.22,34.2,34.21,11200.0,27.1444,27.1524,27.1365,27.1444,11200.0
2013-11-08 14:20:00,34.22,34.23,34.2,34.23,10700.0,27.1524,27.1603,27.1365,27.1603,10700.0
2013-11-08 14:25:00,34.24,34.25,34.19,34.19,21900.0,27.1682,27.1762,27.1286,27.1286,21900.0
2013-11-08 14:30:00,34.2,34.23,34.19,34.22,9300.0,27.1365,27.1603,27.1286,27.1524,9300.0
2013-11-08 14:35:00,34.23,34.23,34.18,34.18,9100.0,27.1603,27.1603,27.1206,27.1206,9100.0
2013-11-08 14:40:00,34.19,34.19,34.17,34.19,9600.0,27.1286,27.1286,27.1127,27.1286,9600.0
2013-11-08 14:45:00,34.18,34.18,34.17,34.17,5400.0,27.1206,27.1206,27.1127,27.1127,5400.0
2013-11-08 14:50:00,34.17,34.17,34.14,34.14,8000.0,27.1127,27.1127,27.0889,27.0889,8000.0
2013-11-08 14:55:00,34.15,34.18,34.14,34.17,13200.0,27.0968,27.1206,27.0889,27.1127,13200.0
2013-11-08 15:00:00,34.17,34.17,34.14,34.17,30500.0,27.1127,27.1127,27.0889,27.1127,30500.0
2013-11-08 15:05:00,34.17,34.19,34.17,34.18,17100.0,27.1127,27.1286,27.1127,27.1206,17100.0
2013-11-08 15:10:00,34.19,34.2,34.18,34.2,15300.0,27.1286,27.1365,27.1206,27.1365,15300.0
2013-11-08 15:15:00,34.2,34.21,34.18,34.2,31700.0,27.1365,27.1444,27.1206,27.1365,31700.0
2013-11-08 15:20:00,34.2,34.24,34.19,34.23,13400.0,27.1365,27.1682,27.1286,27.1603,13400.0
2013-11-08 15:25:00,34.24,34.26,34.23,34.24,31200.0,27.1682,27.1841,27.1603,27.1682,31200.0
2013-11-08 15:30:00,34.24,34.24,34.21,34.23,32600.0,27.1682,27.1682,27.1444,27.1603,32600.0
2013-11-08 15:35:00,34.23,34.28,34.22,34.27,24300.0,27.1603,27.2,27.1524,27.1921,24300.0
2013-11-08 15:40:00,34.27,34.3,34.26,34.29,46500.0,27.1921,27.2159,27.1841,27.2079,46500.0
2013-11-08 15:45:00,34.31,34.32,34.28,34.28,48700.0,27.2238,27.2317,27.2,27.2,48700.0
2013-11-08 15:50:00,34.29,34.31,34.28,34.29,51900.0,27.2079,27.2238,27.2,27.2079,51900.0
2013-11-08 15:55:00,34.3,34.33,34.29,34.33,83100.0,27.2159,27.2397,27.2079,27.2397,83100.0
2013-11-11 09:30:00,34.33,34.38,34.27,34.33,8400.0,27.2397,27.2793,27.1921,27.2397,8400.0
2013-11-11 09:35:00,34.33,34.35,34.32,34.34,2700.0,27.2397,27.2555,27.2317,27.2476,2700.0
2013-11-11 09:40:00,34.31,34.35,34.29,34.34,9200.0,27.2238,27.2555,27.2079,27.2476,9200.0
2013-11-11 09:45:00,34.34,34.34,34.3,34.32,5700.0,27.2476,27.2476,27.2159,27.2317,5700.0
2013-11-11 09:50:00,34.31,34.33,34.28,34.28,11400.0,27.2238,27.2397,27.2,27.2,11400.0
2013-11-11 09:55:00,34.28,34.31,34.28,34.3,8700.0,27.2,27.2238,27.2,27.2159,8700.0
2013-11-11 10:00:00,34.31,34.32,34.3,34.32,6900.0,27.2238,27.2317,27.2159,27.2317,6900.0
2013-11-11 10:05:00,34.32,34.33,34.3,34.32,21400.0,27.2317,27.2397,27.2159,27.2317,21400.0
2013-11-11 10:10:00,34.31,34.35,34.31,34.32,6800.0,27.2238,27.2555,27.2238,27.2317,6800.0
2013-11-11 10:15:00,34.32,34.33,34.3,34.31,6100.0,27.2317,27.2397,27.2159,27.2238,6100.0
2013-11-11 10:20:00,34.31,34.32,34.3,34.31,7800.0,27.2238,27.2317,27.2159,27.2238,7800.0
2013-11-11 10:25:00,34.32,34.32,34.24,34.25,15300.0,27.2317,27.2317,27.1682,27.1762,15300.0
2013-11-11 10:30:00,34.26,34.26,34.24,34.25,2600.0,27.1841,27.1841,27.1682,27.1762,2600.0
2013-11-11 10:35:00,34.24,34.26,34.24,34.26,8000.0,27.1682,27.1841,27.1682,27.1841,8000.0
2013-11-11 10:40:00,34.25,34.26,34.24,34.25,7100.0,27.1762,27.1841,27.1682,27.1762,7100.0
2013-11-11 10:45:00,34.24,34.28,34.23,34.27,6700.0,27.1682,27.2,27.1603,27.1921,6700.0
2013-11-11 10:50:00,34.28,34.28,34.24,34.27,25600.0,27.2,27.2,27.1682,27.1921,25600.0
2013-11-11 10:55:00,34.27,34.3,34.26,34.29,3800.0,27.1921,27.2159,27.1841,27.2079,3800.0
2013-11-11 11:00:00,34.28,34.28,34.22,34.24,7700.0,27.2,27.2,27.1524,27.1682,7700.0
2013-11-11 11:05:00,34.23,34.27,34.19,34.26,33000.0,27.1603,27.1921,27.1286,27.1841,33000.0
2013-11-11 11:10:00,34.25,34.25,34.2,34.21,12200.0,27.1762,27.1762,27.1365,27.1444,12200.0
2013-11-11 11:15:00,34.22,34.22,34.2,34.2,3700.0,27.1524,27.1524,27.1365,27.1365,3700.0
2013-11-11 11:20:00,34.2,34.23,34.18,34.21,22600.0,27.1365,27.1603,27.1206,27.1444,22600.0
2013-11-11 11:25:00,34.21,34.24,34.18,34.18,45100.0,27.1444,27.1682,27.1206,27.1206,45100.0
2013-11-11 11:30:00,34.18,34.19,34.14,34.16,31500.0,27.1206,27.1286,27.0889,27.1048,31500.0
2013-11-11 11:35:00,34.15,34.16,34.11,34.12,13500.0,27.0968,27.1048,27.0651,27.073,13500.0
2013-11-11 11:40:00,34.11,34.12,34.1,34.11,3700.0,27.0651,27.073,27.0572,27.0651,3700.0
2013-11-11 11:45:00,34.11,34.11,34.08,34.08,4100.0,27.0651,27.0651,27.0413,27.0413,4100.0
2013-11-11 11:50:00,34.09,34.09,34.08,34.09,5100.0,27.0492,27.0492,27.0413,27.0492,5100.0
2013-11-11 11:55:00,34.09,34.09,34.09,34.09,1500.0,27.0492,27.0492,27.0492,27.0492,1500.0
2013-11-11 12:00:00,34.09,34.12,34.05,34.06,32300.0,27.0492,27.073,27.0175,27.0254,32300.0
2013-11-11 12:05:00,34.07,34.08,34.06,34.07,7500.0,27.0334,27.0413,27.0254,27.0334,7500.0
2013-11-11 12:10:00,34.08,34.08,34.06,34.07,4800.0,27.0413,27.0413,27.0254,27.0334,4800.0
2013-11-11 12:15:00,34.07,34.08,34.06,34.07,6000.0,27.0334,27.0413,27.0254,27.0334,6000.0
2013-11-11 12:20:00,34.06,34.07,34.05,34.06,2200.0,27.0254,27.0334,27.0175,27.0254,2200.0
2013-11-11 12:25:00,34.05,34.05,34.03,34.04,8000.0,27.0175,27.0175,27.0016,27.0096,8000.0
2013-11-11 12:30:00,34.04,34.05,34.03,34.04,4900.0,27.0096,27.0175,27.0016,27.0096,4900.0
2013-11-11 12:35:00,34.04,34.04,34.04,34.04,6600.0,27.0096,27.0096,27.0096,27.0096,6600.0
2013-11-11 12:40:00,34.05,34.05,34.02,34.02,6900.0,27.0175,27.0175,26.9937,26.9937,6900.0
2013-11-11 12:45:00,34.02,34.05,34.02,34.05,4900.0,26.9937,27.0175,26.9937,27.0175,4900.0
2013-11-11 12:50:00,34.05,34.07,34.05,34.07,1800.0,27.0175,27.0334,27.0175,27.0334,1800.0
2013-11-11 12:55:00,34.07,34.08,34.05,34.05,5900.0,27.0334,27.0413,27.0175,27.0175,5900.0
2013-11-11 13:00:00,34.04,34.07,34.03,34.05,21600.0,27.0096,27.0334,27.0016,27.0175,21600.0
2013-11-11 13:05:00,34.05,34.06,34.05,34.06,4700.0,27.0175,27.0254,27.0175,27.0254,4700.0
2013-11-11 13:10:00,34.05,34.05,34.03,34.04,8500.0,27.0175,27.0175,27.0016,27.0096,8500.0
2013-11-11 13:15:00,34.04,34.04,34.02,34.02,15000.0,27.0096,27.0096,26.9937,26.9937,15000.0
2013-11-11 13:20:00,34.02,34.04,34.02,34.04,13700.0,26.9937,27.0096,26.9937,27.0096,13700.0
2013-11-11 13:25:00,34.05,34.06,34.05,34.06,20500.0,27.0175,27.0254,27.0175,27.0254,20500.0
2013-11-11 13:30:00,34.05,34.05,34.05,34.05,4900.0,27.0175,27.0175,27.0175,27.0175,4900.0
2013-11-11 13:35:00,34.05,34.08,34.05,34.07,7700.0,27.0175,27.0413,27.0175,27.0334,7700.0
2013-11-11 13:40:00,34.07,34.08,34.03,34.03,26700.0,27.0334,27.0413,27.0016,27.0016,26700.0
2013-11-11 13:45:00,34.03,34.04,34.01,34.02,8900.0,27.0016,27.0096,26.9858,26.9937,8900.0
2013-11-11 13:50:00,34.02,34.03,34.01,34.03,4000.0,26.9937,27.0016,26.9858,27.0016,4000.0
2013-11-11 13:55:00,34.03,34.05,34.03,34.04,7800.0,27.0016,27.0175,27.0016,27.0096,7800.0
2013-11-11 14:00:00,34.05,34.07,34.05,34.07,3500.0,27.0175,27.0334,27.0175,27.0334,3500.0
2013-11-11 14:05:00,34.07,34.08,34.06,34.07,5400.0,27.0334,27.0413,27.0254,27.0334,5400.0
2013-11-11 14:10:00,34.06,34.08,34.06,34.07,6700.0,27.0254,27.0413,27.0254,27.0334,6700.0
2013-11-11 14:15:00,34.07,34.09,34.07,34.09,4800.0,27.0334,27.0492,27.0334,27.0492,4800.0
2013-11-11 14:20:00,34.08,34.09,34.06,34.07,39900.0,27.0413,27.0492,27.0254,27.0334,39900.0
2013-11-11 14:25:00,34.06,34.06,34.04,34.04,8200.0,27.0254,27.0254,27.0096,27.0096,8200.0
2013-11-11 14:30:00,34.04,34.06,34.04,34.05,5600.0,27.0096,27.0254,27.0096,27.0175,5600.0
2013-11-11 14:35:00,34.06,34.07,34.05,34.06,8200.0,27.0254,27.0334,27.0175,27.0254,8200.0
2013-11-11 14:40:00,34.06,34.06,34.04,34.05,4000.0,27.0254,27.0254,27.0096,27.0175,4000.0
2013-11-11 14:45:00,34.04,34.05,34.03,34.05,33800.0,27.0096,27.0175,27.0016,27.0175,33800.0
2013-11-11 14:50:00,34.05,34.1,34.05,34.08,20300.0,27.0175,27.0572,27.0175,27.0413,20300.0
2013-11-11 14:55:00,34.08,34.1,34.08,34.09,4700.0,27.0413,27.0572,27.0413,27.0492,4700.0
2013-11-11 15:00:00,34.09,34.1,34.07,34.07,10800.0,27.0492,27.0572,27.0334,27.0334,10800.0
2013-11-11 15:05:00,34.07,34.08,34.05,34.06,7800.0,27.0334,27.0413,27.0175,27.0254,7800.0
2013-11-11 15:10:00,34.06,34.07,34.04,34.04,9400.0,27.0254,27.0334,27.0096,27.0096,9400.0
2013-11-11 15:15:00,34.05,34.07,34.04,34.05,11200.0,27.0175,27.0334,27.0096,27.0175,11200.0
2013-11-11 15:20:00,34.05,34.07,34.05,34.07,4400.0,27.0175,27.0334,27.0175,27.0334,4400.0
2013-11-11 15:25:00,34.08,34.08,34.07,34.07,4900.0,27.0413,27.0413,27.0334,27.0334,4900.0
2013-11-11 15:30:00,34.08,34.08,34.05,34.05,18300.0,27.0413,27.0413,27.0175,27.0175,18300.0
2013-11-11 15:35:00,34.06,34.06,34.05,34.05,12900.0,27.0254,27.0254,27.0175,27.0175,12900.0
2013-11-11 15:40:00,34.06,34.09,34.05,34.09,14300.0,27.0254,27.0492,27.0175,27.0492,14300.0
2013-11-11 15:45:00,34.09,34.09,34.08,34.09,13800.0,27.0492,27.0492,27.0413,27.0492,13800.0
2013-11-11 15:50:00,34.09,34.09,34.08,34.08,21400.0,27.0492,27.0492,27.0413,27.0413,21400.0
2013-11-11 15:55:00,34.09,34.1,34.08,34.1,58500.0,27.0492,27.0572,27.0413,27.0572,58500.0
2013-11-12 09:30:00,34.04,34.14,33.91,33.98,13300.0,27.0096,27.0889,26.9064,26.9619,13300.0
2013-11-12 09:35:00,34.0,34.01,33.96,34.01,10800.0,26.9778,26.9858,26.9461,26.9858,10800.0
2013-11-12 09:40:00,34.01,34.1,33.99,34.08,14500.0,26.9858,27.0572,26.9699,27.0413,14500.0
2013-11-12 09:45:00,34.09,34.12,34.07,34.12,13400.0,27.0492,27.073,27.0334,27.073,13400.0
2013-11-12 09:50:00,34.12,34.15,34.11,34.14,17100.0,27.073,27.0968,27.0651,27.0889,17100.0
2013-11-12 09:55:00,34.13,34.19,34.13,34.16,10600.0,27.081,27.1286,27.081,27.1048,10600.0
2013-11-12 10:00:00,34.16,34.18,34.11,34.18,31500.0,27.1048,27.1206,27.0651,27.1206,31500.0
2013-11-12 10:05:00,34.18,34.26,34.18,34.26,34900.0,27.1206,27.1841,27.1206,27.1841,34900.0
2013-11-12 10:10:00,34.25,34.26,34.2,34.2,13900.0,27.1762,27.1841,27.1365,27.1365,13900.0
2013-11-12 10:15:00,34.19,34.24,34.18,34.23,21000.0,27.1286,27.1682,27.1206,27.1603,21000.0
2013-11-12 10:20:00,34.24,34.24,34.18,34.18,13700.0,27.1682,27.1682,27.1206,27.1206,13700.0
2013-11-12 10:25:00,34.17,34.21,34.15,34.17,31000.0,27.1127,27.1444,27.0968,27.1127,31000.0
2013-11-12 10:30:00,34.18,34.19,34.17,34.18,9700.0,27.1206,27.1286,27.1127,27.1206,9700.0
2013-11-12 10:35:00,34.19,34.22,34.17,34.2,17800.0,27.1286,27.1524,27.1127,27.1365,17800.0
2013-11-12 10:40:00,34.19,34.22,34.19,34.19,23500.0,27.1286,27.1524,27.1286,27.1286,23500.0
2013-11-12 10:45:00,34.2,34.2,34.18,34.2,12300.0,27.1365,27.1365,27.1206,27.1365,12300.0
2013-11-12 10:50:00,34.2,34.21,34.19,34.2,8300.0,27.1365,27.1444,27.1286,27.1365,8300.0
2013-11-12 10:55:00,34.21,34.21,34.19,34.2,8000.0,27.1444,27.1444,27.1286,27.1365,8000.0
2013-11-12 11:00:00,34.2,34.23,34.19,34.23,10400.0,27.1365,27.1603,27.1286,27.1603,10400.0
2013-11-12 11:05:00,34.23,34.25,34.22,34.25,9700.0,27.1603,27.1762,27.1524,27.1762,9700.0
2013-11-12 11:10:00,34.24,34.27,34.22,34.26,21800.0,27.1682,27.1921,27.1524,27.1841,21800.0
2013-11-12 11:15:00,34.26,34.26,34.24,34.24,7800.0,27.1841,27.1841,27.1682,27.1682,7800.0
2013-11-12 11:20:00,34.24,34.24,34.19,34.19,11900.0,27.1682,27.1682,27.1286,27.1286,11900.0
2013-11-12 11:25:00,34.2,34.2,34.17,34.19,15500.0,27.1365,27.1365,27.1127,27.1286,15500.0
2013-11-12 11:30:00,34.19,34.19,34.16,34.16,7000.0,27.1286,27.1286,27.1048,27.1048,7000.0
2013-11-12 11:35:00,34.16,34.16,34.09,34.09,10000.0,27.1048,27.1048,27.0492,27.0492,10000.0
2013-11-12 11:40:00,34.08,34.1,34.08,34.09,8100.0,27.0413,27.0572,27.0413,27.0492,8100.0
2013-11-12 11:45:00,34.1,34.12,34.09,34.11,7400.0,27.0572,27.073,27.0492,27.0651,7400.0
2013-11-12 11:50:00,34.11,34.11,34.08,34.08,7800.0,27.0651,27.0651,27.0413,27.0413,7800.0
2013-11-12 11:55:00,34.08,34.09,34.07,34.08,6200.0,27.0413,27.0492,27.0334,27.0413,6200.0
2013-11-12 12:00:00,34.07,34.07,34.03,34.03,8600.0,27.0334,27.0334,27.0016,27.0016,8600.0
2013-11-12 12:05:00,34.03,34.04,34.01,34.02,11500.0,27.0016,27.0096,26.9858,26.9937,11500.0
2013-11-12 12:10:00,34.02,34.04,34.02,34.04,6800.0,26.9937,27.0096,26.9937,27.0096,6800.0
2013-11-12 12:15:00,34.03,34.04,34.02,34.03,6800.0,27.0016,27.0096,26.9937,27.0016,6800.0
2013-11-12 12:20:00,34.04,34.04,34.0,34.0,8700.0,27.0096,27.0096,26.9778,26.9778,8700.0
2013-11-12 12:25:00,34.01,34.02,34.0,34.02,7600.0,26.9858,26.9937,26.9778,26.9937,7600.0
2013-11-12 12:30:00,34.02,34.02,33.98,34.0,10800.0,26.9937,26.9937,26.9619,26.9778,10800.0
2013-11-12 12:35:00,34.0,34.01,33.99,34.01,64300.0,26.9778,26.9858,26.9699,26.9858,64300.0
2013-11-12 12:40:00,34.02,34.03,34.01,34.01,36600.0,26.9937,27.0016,26.9858,26.9858,36600.0
2013-11-12 12:45:00,34.01,34.01,34.0,34.0,10200.0,26.9858,26.9858,26.9778,26.9778,10200.0
2013-11-12 12:50:00,34.0,34.02,34.0,34.01,7400.0,26.9778,26.9937,26.9778,26.9858,7400.0
2013-11-12 12:55:00,34.01,34.02,34.0,34.01,15700.0,26.9858,26.9937,26.9778,26.9858,15700.0
2013-11-12 13:00:00,34.01,34.02,34.0,34.02,7500.0,26.9858,26.9937,26.9778,26.9937,7500.0
2013-11-12 13:05:00,34.02,34.03,34.01,34.02,4400.0,26.9937,27.0016,26.9858,26.9937,4400.0
2013-11-12 13:10:00,34.02,34.05,34.02,34.04,6100.0,26.9937,27.0175,26.9937,27.0096,6100.0
2013-11-12 13:15:00,34.04,34.05,34.03,34.04,8800.0,27.0096,27.0175,27.0016,27.0096,8800.0
2013-11-12 13:20:00,34.04,34.04,34.03,34.03,2300.0,27.0096,27.0096,27.0016,27.0016,2300.0
2013-11-12 13:25:00,34.04,34.04,34.01,34.01,12700.0,27.0096,27.0096,26.9858,26.9858,12700.0
2013-11-12 13:30:00,34.0,34.01,33.99,34.0,45100.0,26.9778,26.9858,26.9699,26.9778,45100.0
2013-11-12 13:35:00,34.0,34.02,33.99,34.0,22500.0,26.9778,26.9937,26.9699,26.9778,22500.0
2013-11-12 13:40:00,34.0,34.02,34.0,34.02,12000.0,26.9778,26.9937,26.9778,26.9937,12000.0
2013-11-12 13:45:00,34.01,34.06,34.01,34.06,8000.0,26.9858,27.0254,26.9858,27.0254,8000.0
2013-11-12 13:50:00,34.05,34.06,34.04,34.04,10500.0,27.0175,27.0254,27.0096,27.0096,10500.0
2013-11-12 13:55:00,34.05,34.07,34.05,34.05,10300.0,27.0175,27.0334,27.0175,27.0175,10300.0
2013-11-12 14:00:00,34.05,34.06,34.05,34.06,9900.0,27.0175,27.0254,27.0175,27.0254,9900.0
2013-11-12 14:05:00,34.06,34.07,34.05,34.06,8300.0,27.0254,27.0334,27.0175,27.0254,8300.0
2013-11-12 14:10:00,34.07,34.08,34.06,34.08,8800.0,27.0334,27.0413,27.0254,27.0413,8800.0
2013-11-12 14:15:00,34.08,34.1,34.08,34.09,10400.0,27.0413,27.0572,27.0413,27.0492,10400.0
2013-11-12 14:20:00,34.1,34.12,34.1,34.12,10900.0,27.0572,27.073,27.0572,27.073,10900.0
2013-11-12 14:25:00,34.11,34.13,34.07,34.08,17900.0,27.0651,27.081,27.0334,27.0413,17900.0
2013-11-12 14:30:00,34.07,34.08,34.06,34.06,8800.0,27.0334,27.0413,27.0254,27.0254,8800.0
2013-11-12 14:35:00,34.06,34.08,34.05,34.08,19700.0,27.0254,27.0413,27.0175,27.0413,19700.0
2013-11-12 14:40:00,34.08,34.09,34.08,34.08,7800.0,27.0413,27.0492,27.0413,27.0413,7800.0
2013-11-12 14:45:00,34.08,34.09,34.08,34.09,7700.0,27.0413,27.0492,27.0413,27.0492,7700.0
2013-11-12 14:50:00,34.08,34.09,34.08,34.09,5500.0,27.0413,27.0492,27.0413,27.0492,5500.0
2013-11-12 14:55:00,34.09,34.13,34.08,34.12,22000.0,27.0492,27.081,27.0413,27.073,22000.0
2013-11-12 15:00:00,34.12,34.13,34.09,34.1,37600.0,27.073,27.081,27.0492,27.0572,37600.0
2013-11-12 15:05:00,34.09,34.1,34.09,34.09,6800.0,27.0492,27.0572,27.0492,27.0492,6800.0
2013-11-12 15:10:00,34.09,34.12,34.09,34.11,16800.0,27.0492,27.073,27.0492,27.0651,16800.0
2013-11-12 15:15:00,34.11,34.11,34.1,34.1,38100.0,27.0651,27.0651,27.0572,27.0572,38100.0
2013-11-12 15:20:00,34.11,34.11,34.1,34.11,13600.0,27.0651,27.0651,27.0572,27.0651,13600.0
2013-11-12 15:25:00,34.11,34.12,34.09,34.1,37900.0,27.0651,27.073,27.0492,27.0572,37900.0
2013-11-12 15:30:00,34.09,34.12,34.09,34.11,19600.0,27.0492,27.073,27.0492,27.0651,19600.0
2013-11-12 15:35:00,34.11,34.13,34.11,34.13,24800.0,27.0651,27.081,27.0651,27.081,24800.0
2013-11-12 15:40:00,34.12,34.13,34.11,34.11,24600.0,27.073,27.081,27.0651,27.0651,24600.0
2013-11-12 15:45:00,34.12,34.14,34.11,34.12,70700.0,27.073,27.0889,27.0651,27.073,70700.0
2013-11-12 15:50:00,34.12,34.13,34.1,34.1,77100.0,27.073,27.081,27.0572,27.0572,77100.0
2013-11-12 15:55:00,34.11,34.12,34.1,34.11,170400.0,27.0651,27.073,27.0572,27.0651,170400.0
2013-11-13 09:30:00,33.89,34.1,33.85,34.04,37500.0,26.8905,27.0572,26.8588,27.0096,37500.0
2013-11-13 09:35:00,34.04,34.12,34.03,34.11,12800.0,27.0096,27.073,27.0016,27.0651,12800.0
2013-11-13 09:40:00,34.11,34.13,34.09,34.12,6700.0,27.0651,27.081,27.0492,27.073,6700.0
2013-11-13 09:45:00,34.11,34.14,34.09,34.13,5200.0,27.0651,27.0889,27.0492,27.081,5200.0
2013-11-13 09:50:00,34.13,34.22,34.13,34.2,19800.0,27.081,27.1524,27.081,27.1365,19800.0
2013-11-13 09:55:00,34.21,34.23,34.15,34.22,37500.0,27.1444,27.1603,27.0968,27.1524,37500.0
2013-11-13 10:00:00,34.23,34.29,34.21,34.27,22300.0,27.1603,27.2079,27.1444,27.1921,22300.0
2013-11-13 10:05:00,34.27,34.29,34.24,34.26,13900.0,27.1921,27.2079,27.1682,27.1841,13900.0
2013-11-13 10:10:00,34.27,34.33,34.27,34.32,42800.0,27.1921,27.2397,27.1921,27.2317,42800.0
2013-11-13 10:15:00,34.33,34.37,34.31,34.37,25800.0,27.2397,27.2714,27.2238,27.2714,25800.0
2013-11-13 10:20:00,34.36,34.38,34.36,34.37,16200.0,27.2635,27.2793,27.2635,27.2714,16200.0
2013-11-13 10:25:00,34.36,34.42,34.36,34.41,43100.0,27.2635,27.3111,27.2635,27.3031,43100.0
2013-11-13 10:30:00,34.41,34.42,34.32,34.32,12300.0,27.3031,27.3111,27.2317,27.2317,12300.0
2013-11-13 10:35:00,34.32,34.36,34.31,34.32,10300.0,27.2317,27.2635,27.2238,27.2317,10300.0
2013-11-13 10:40:00,34.31,34.36,34.3,34.36,9800.0,27.2238,27.2635,27.2159,27.2635,9800.0
2013-11-13 10:45:00,34.35,34.36,34.32,34.35,20600.0,27.2555,27.2635,27.2317,27.2555,20600.0
2013-11-13 10:50:00,34.35,34.35,34.34,34.35,7000.0,27.2555,27.2555,27.2476,27.2555,7000.0
2013-11-13 10:55:00,34.34,34.34,34.34,34.34,5000.0,27.2476,27.2476,27.2476,27.2476,5000.0
2013-11-13 11:00:00,34.34,34.34,34.32,34.32,8500.0,27.2476,27.2476,27.2317,27.2317,8500.0
2013-11-13 11:05:00,34.32,34.33,34.31,34.31,6600.0,27.2317,27.2397,27.2238,27.2238,6600.0
2013-11-13 11:10:00,34.32,34.32,34.27,34.27,11300.0,27.2317,27.2317,27.1921,27.1921,11300.0
2013-11-13 11:15:00,34.27,34.27,34.25,34.26,10700.0,27.1921,27.1921,27.1762,27.1841,10700.0
2013-11-13 11:20:00,34.27,34.29,34.26,34.26,8900.0,27.1921,27.2079,27.1841,27.1841,8900.0
2013-11-13 11:25:00,34.25,34.25,34.2,34.2,8300.0,27.1762,27.1762,27.1365,27.1365,8300.0
2013-11-13 11:30:00,34.2,34.2,34.18,34.2,4700.0,27.1365,27.1365,27.1206,27.1365,4700.0
2013-11-13 11:35:00,34.19,34.22,34.18,34.2,15400.0,27.1286,27.1524,27.1206,27.1365,15400.0
2013-11-13 11:40:00,34.21,34.21,34.19,34.2,5700.0,27.1444,27.1444,27.1286,27.1365,5700.0
2013-11-13 11:45:00,34.2,34.21,34.2,34.2,8900.0,27.1365,27.1444,27.1365,27.1365,8900.0
2013-11-13 11:50:00,34.21,34.23,34.21,34.22,7100.0,27.1444,27.1603,27.1444,27.1524,7100.0
2013-11-13 11:55:00,34.23,34.25,34.23,34.25,7100.0,27.1603,27.1762,27.1603,27.1762,7100.0
2013-11-13 12:00:00,34.24,34.25,34.23,34.23,6900.0,27.1682,27.1762,27.1603,27.1603,6900.0
2013-11-13 12:05:00,34.23,34.24,34.23,34.24,1500.0,27.1603,27.1682,27.1603,27.1682,1500.0
2013-11-13 12:10:00,34.24,34.24,34.23,34.23,2600.0,27.1682,27.1682,27.1603,27.1603,2600.0
2013-11-13 12:15:00,34.23,34.27,34.21,34.23,32300.0,27.1603,27.1921,27.1444,27.1603,32300.0
2013-11-13 12:20:00,34.24,34.28,34.24,34.28,5100.0,27.1682,27.2,27.1682,27.2,5100.0
2013-11-13 12:25:00,34.27,34.3,34.27,34.3,10600.0,27.1921,27.2159,27.1921,27.2159,10600.0
2013-11-13 12:30:00,34.3,34.31,34.3,34.3,5100.0,27.2159,27.2238,27.2159,27.2159,5100.0
2013-11-13 12:35:00,34.31,34.32,34.31,34.32,6500.0,27.2238,27.2317,27.2238,27.2317,6500.0
2013-11-13 12:40:00,34.33,34.34,34.32,34.34,4400.0,27.2397,27.2476,27.2317,27.2476,4400.0
2013-11-13 12:45:00,34.34,34.35,34.32,34.35,9600.0,27.2476,27.2555,27.2317,27.2555,9600.0
2013-11-13 12:50:00,34.35,34.37,34.35,34.37,6700.0,27.2555,27.2714,27.2555,27.2714,6700.0
2013-11-13 12:55:00,34.36,34.37,34.35,34.35,5300.0,27.2635,27.2714,27.2555,27.2555,5300.0
2013-11-13 13:00:00,34.36,34.38,34.36,34.37,34100.0,27.2635,27.2793,27.2635,27.2714,34100.0
2013-11-13 13:05:00,34.37,34.4,34.37,34.4,4000.0,27.2714,27.2952,27.2714,27.2952,4000.0
2013-11-13 13:10:00,34.4,34.41,34.4,34.41,5800.0,27.2952,27.3031,27.2952,27.3031,5800.0
2013-11-13 13:15:00,34.41,34.42,34.41,34.42,3000.0,27.3031,27.3111,27.3031,27.3111,3000.0
2013-11-13 13:20:00,34.42,34.43,34.42,34.42,10800.0,27.3111,27.319,27.3111,27.3111,10800.0
2013-11-13 13:25:00,34.42,34.45,34.42,34.45,4200.0,27.3111,27.3349,27.3111,27.3349,4200.0
2013-11-13 13:30:00,34.45,34.46,34.44,34.46,7800.0,27.3349,27.3428,27.3269,27.3428,7800.0
2013-11-13 13:35:00,34.45,34.45,34.41,34.45,41900.0,27.3349,27.3349,27.3031,27.3349,41900.0
2013-11-13 13:40:00,34.45,34.45,34.44,34.45,1800.0,27.3349,27.3349,27.3269,27.3349,1800.0
2013-11-13 13:45:00,34.45,34.49,34.44,34.49,8200.0,27.3349,27.3666,27.3269,27.3666,8200.0
2013-11-13 13:50:00,34.48,34.48,34.47,34.48,3400.0,27.3587,27.3587,27.3507,27.3587,3400.0
2013-11-13 13:55:00,34.48,34.48,34.47,34.48,1000.0,27.3587,27.3587,27.3507,27.3587,1000.0
2013-11-13 14:00:00,34.48,34.48,34.46,34.48,6400.0,27.3587,27.3587,27.3428,27.3587,6400.0
2013-11-13 14:05:00,34.48,34.48,34.47,34.48,8100.0,27.3587,27.3587,27.3507,27.3587,8100.0
2013-11-13 14:10:00,34.47,34.5,34.47,34.5,16700.0,27.3507,27.3745,27.3507,27.3745,16700.0
2013-11-13 14:15:00,34.5,34.5,34.49,34.5,6900.0,27.3745,27.3745,27.3666,27.3745,6900.0
2013-11-13 14:20:00,34.5,34.52,34.5,34.52,6900.0,27.3745,27.3904,27.3745,27.3904,6900.0
2013-11-13 14:25:00,34.52,34.52,34.5,34.5,7600.0,27.3904,27.3904,27.3745,27.3745,7600.0
2013-11-13 14:30:00,34.5,34.5,34.48,34.49,14800.0,27.3745,27.3745,27.3587,27.3666,14800.0
2013-11-13 14:35:00,34.48,34.49,34.47,34.47,13800.0,27.3587,27.3666,27.3507,27.3507,13800.0
2013-11-13 14:40:00,34.47,34.47,34.46,34.46,3500.0,27.3507,27.3507,27.3428,27.3428,3500.0
2013-11-13 14:45:00,34.47,34.5,34.46,34.49,14800.0,27.3507,27.3745,27.3428,27.3666,14800.0
2013-11-13 14:50:00,34.49,34.5,34.49,34.5,4700.0,27.3666,27.3745,27.3666,27.3745,4700.0
2013-11-13 14:55:00,34.5,34.5,34.49,34.49,5700.0,27.3745,27.3745,27.3666,27.3666,5700.0
2013-11-13 15:00:00,34.48,34.5,34.47,34.48,10000.0,27.3587,27.3745,27.3507,27.3587,10000.0
2013-11-13 15:05:00,34.48,34.48,34.47,34.48,9500.0,27.3587,27.3587,27.3507,27.3587,9500.0
2013-11-13 15:10:00,34.48,34.49,34.48,34.49,7500.0,27.3587,27.3666,27.3587,27.3666,7500.0
2013-11-13 15:15:00,34.48,34.52,34.48,34.51,21500.0,27.3587,27.3904,27.3587,27.3825,21500.0
2013-11-13 15:20:00,34.51,34.51,34.5,34.51,2300.0,27.3825,27.3825,27.3745,27.3825,2300.0
2013-11-13 15:25:00,34.51,34.52,34.5,34.5,14500.0,27.3825,27.3904,27.3745,27.3745,14500.0
2013-11-13 15:30:00,34.5,34.52,34.5,34.52,6600.0,27.3745,27.3904,27.3745,27.3904,6600.0
2013-11-13 15:35:00,34.52,34.55,34.51,34.54,35100.0,27.3904,27.4142,27.3825,27.4063,35100.0
2013-11-13 15:40:00,34.54,34.55,34.53,34.55,25300.0,27.4063,27.4142,27.3984,27.4142,25300.0
2013-11-13 15:45:00,34.56,34.59,34.56,34.59,46400.0,27.4222,27.446,27.4222,27.446,46400.0
2013-11-13 15:50:00,34.59,34.6,34.58,34.6,16300.0,27.446,27.4539,27.438,27.4539,16300.0
2013-11-13 15:55:00,34.6,34.62,34.6,34.61,47400.0,27.4539,27.4698,27.4539,27.4618,47400.0
2013-11-14 09:30:00,34.69,34.79,34.69,34.77,14100.0,27.5253,27.6047,27.5253,27.5888,14100.0
2013-11-14 09:35:00,34.78,34.82,34.77,34.8,7800.0,27.5967,27.6285,27.5888,27.6126,7800.0
2013-11-14 09:40:00,34.8,34.8,34.73,34.76,13400.0,27.6126,27.6126,27.557,27.5808,13400.0
2013-11-14 09:45:00,34.76,34.8,34.74,34.79,15400.0,27.5808,27.6126,27.565,27.6047,15400.0
2013-11-14 09:50:00,34.79,34.82,34.77,34.82,8000.0,27.6047,27.6285,27.5888,27.6285,8000.0
2013-11-14 09:55:00,34.83,34.83,34.78,34.82,16300.0,27.6364,27.6364,27.5967,27.6285,16300.0
2013-11-14 10:00:00,34.82,34.85,34.77,34.83,14300.0,27.6285,27.6523,27.5888,27.6364,14300.0
2013-11-14 10:05:00,34.82,34.87,34.82,34.83,6300.0,27.6285,27.6681,27.6285,27.6364,6300.0
2013-11-14 10:10:00,34.84,34.87,34.84,34.87,5500.0,27.6443,27.6681,27.6443,27.6681,5500.0
2013-11-14 10:15:00,34.86,34.9,34.84,34.88,8400.0,27.6602,27.6919,27.6443,27.6761,8400.0
2013-11-14 10:20:00,34.88,34.88,34.8,34.83,25000.0,27.6761,27.6761,27.6126,27.6364,25000.0
2013-11-14 10:25:00,34.84,34.87,34.8,34.81,30600.0,27.6443,27.6681,27.6126,27.6205,30600.0
2013-11-14 10:30:00,34.8,34.81,34.77,34.81,33400.0,27.6126,27.6205,27.5888,27.6205,33400.0
2013-11-14 10:35:00,34.81,34.83,34.79,34.83,10000.0,27.6205,27.6364,27.6047,27.6364,10000.0
2013-11-14 10:40:00,34.83,34.84,34.81,34.83,8300.0,27.6364,27.6443,27.6205,27.6364,8300.0
2013-11-14 10:45:00,34.84,34.88,34.84,34.85,6500.0,27.6443,27.6761,27.6443,27.6523,6500.0
2013-11-14 10:50:00,34.85,34.87,34.83,34.86,4700.0,27.6523,27.6681,27.6364,27.6602,4700.0
2013-11-14 10:55:00,34.87,34.89,34.86,34.87,8900.0,27.6681,27.684,27.6602,27.6681,8900.0
2013-11-14 11:00:00,34.87,34.89,34.87,34.89,8700.0,27.6681,27.684,27.6681,27.684,8700.0
2013-11-14 11:05:00,34.89,34.93,34.89,34.9,15800.0,27.684,27.7157,27.684,27.6919,15800.0
2013-11-14 11:10:00,34.91,34.92,34.9,34.92,71200.0,27.6999,27.7078,27.6919,27.7078,71200.0
2013-11-14 11:15:00,34.91,34.95,34.91,34.94,5400.0,27.6999,27.7316,27.6999,27.7237,5400.0
2013-11-14 11:20:00,34.94,35.0,34.94,35.0,13100.0,27.7237,27.7713,27.7237,27.7713,13100.0
2013-11-14 11:25:00,35.0,35.11,34.99,35.1,141900.0,27.7713,27.8586,27.7633,27.8506,141900.0
2013-11-14 11:30:00,35.1,35.12,34.95,34.95,18100.0,27.8506,27.8665,27.7316,27.7316,18100.0
2013-11-14 11:35:00,34.96,34.97,34.93,34.93,3400.0,27.7395,27.7475,27.7157,27.7157,3400.0
2013-11-14 11:40:00,34.93,34.96,34.9,34.96,6400.0,27.7157,27.7395,27.6919,27.7395,6400.0
2013-11-14 11:45:00,34.96,34.97,34.95,34.95,4700.0,27.7395,27.7475,27.7316,27.7316,4700.0
2013-11-14 11:50:00,34.95,34.95,34.93,34.95,4200.0,27.7316,27.7316,27.7157,27.7316,4200.0
2013-11-14 11:55:00,34.95,34.98,34.95,34.95,4700.0,27.7316,27.7554,27.7316,27.7316,4700.0
2013-11-14 12:00:00,34.95,34.98,34.95,34.97,4000.0,27.7316,27.7554,27.7316,27.7475,4000.0
2013-11-14 12:05:00,34.97,34.98,34.97,34.97,1800.0,27.7475,27.7554,27.7475,27.7475,1800.0
2013-11-14 12:10:00,34.97,35.0,34.96,34.96,11300.0,27.7475,27.7713,27.7395,27.7395,11300.0
2013-11-14 12:15:00,34.96,34.97,34.93,34.93,4000.0,27.7395,27.7475,27.7157,27.7157,4000.0
2013-11-14 12:20:00,34.93,34.94,34.93,34.94,1000.0,27.7157,27.7237,27.7157,27.7237,1000.0
2013-11-14 12:25:00,34.95,34.95,34.95,34.95,2500.0,27.7316,27.7316,27.7316,27.7316,2500.0
2013-11-14 12:30:00,34.95,34.96,34.93,34.93,2800.0,27.7316,27.7395,27.7157,27.7157,2800.0
2013-11-14 12:35:00,34.94,34.94,34.92,34.93,4800.0,27.7237,27.7237,27.7078,27.7157,4800.0
2013-11-14 12:40:00,34.92,34.92,34.91,34.92,2600.0,27.7078,27.7078,27.6999,27.7078,2600.0
2013-11-14 12:45:00,34.91,34.92,34.9,34.92,17300.0,27.6999,27.7078,27.6919,27.7078,17300.0
2013-11-14 12:50:00,34.92,34.93,34.9,34.9,4400.0,27.7078,27.7157,27.6919,27.6919,4400.0
2013-11-14 12:55:00,34.91,34.91,34.9,34.91,1500.0,27.6999,27.6999,27.6919,27.6999,1500.0
2013-11-14 13:00:00,34.91,34.94,34.91,34.93,3200.0,27.6999,27.7237,27.6999,27.7157,3200.0
2013-11-14 13:05:00,34.92,34.93,34.9,34.91,3400.0,27.7078,27.7157,27.6919,27.6999,3400.0
2013-11-14 13:10:00,34.91,34.95,34.88,34.95,37900.0,27.6999,27.7316,27.6761,27.7316,37900.0
2013-11-14 13:15:00,34.95,34.96,34.95,34.96,5800.0,27.7316,27.7395,27.7316,27.7395,5800.0
2013-11-14 13:20:00,34.96,34.97,34.92,34.95,29700.0,27.7395,27.7475,27.7078,27.7316,29700.0
2013-11-14 13:25:00,34.95,34.97,34.95,34.96,1600.0,27.7316,27.7475,27.7316,27.7395,1600.0
2013-11-14 13:30:00,34.95,34.96,34.93,34.94,2800.0,27.7316,27.7395,27.7157,27.7237,2800.0
2013-11-14 13:35:00,34.93,34.93,34.92,34.92,2300.0,27.7157,27.7157,27.7078,27.7078,2300.0
2013-11-14 13:40:00,34.92,34.93,34.91,34.93,2400.0,27.7078,27.7157,27.6999,27.7157,2400.0
2013-11-14 13:45:00,34.93,34.96,34.93,34.94,11300.0,27.7157,27.7395,27.7157,27.7237,11300.0
2013-11-14 13:50:00,34.94,34.94,34.93,34.94,4900.0,27.7237,27.7237,27.7157,27.7237,4900.0
2013-11-14 13:55:00,34.93,34.95,34.93,34.94,5600.0,27.7157,27.7316,27.7157,27.7237,5600.0
2013-11-14 14:00:00,34.94,34.95,34.93,34.95,8900.0,27.7237,27.7316,27.7157,27.7316,8900.0
2013-11-14 14:05:00,34.95,34.95,34.93,34.93,5400.0,27.7316,27.7316,27.7157,27.7157,5400.0
2013-11-14 14:10:00,34.93,34.94,34.93,34.94,8300.0,27.7157,27.7237,27.7157,27.7237,8300.0
2013-11-14 14:15:00,34.94,34.96,34.94,34.96,1500.0,27.7237,27.7395,27.7237,27.7395,1500.0
2013-11-14 14:20:00,34.96,34.97,34.96,34.96,5400.0,27.7395,27.7475,27.7395,27.7395,5400.0
2013-11-14 14:25:00,34.96,34.98,34.96,34.96,7400.0,27.7395,27.7554,27.7395,27.7395,7400.0
2013-11-14 14:30:00,34.97,34.98,34.95,34.96,12500.0,27.7475,27.7554,27.7316,27.7395,12500.0
2013-11-14 14:35:00,34.96,34.98,34.96,34.98,2000.0,27.7395,27.7554,27.7395,27.7554,2000.0
2013-11-14 14:40:00,34.98,35.0,34.98,34.98,6900.0,27.7554,27.7713,27.7554,27.7554,6900.0
2013-11-14 14:45:00,34.99,34.99,34.96,34.96,20100.0,27.7633,27.7633,27.7395,27.7395,20100.0
2013-11-14 14:50:00,34.96,35.0,34.96,35.0,30600.0,27.7395,27.7713,27.7395,27.7713,30600.0
2013-11-14 14:55:00,34.99,35.02,34.99,35.02,28200.0,27.7633,27.7872,27.7633,27.7872,28200.0
2013-11-14 15:00:00,35.03,35.03,35.01,35.02,25100.0,27.7951,27.7951,27.7792,27.7872,25100.0
2013-11-14 15:05:00,35.02,35.04,35.01,35.04,23400.0,27.7872,27.803,27.7792,27.803,23400.0
2013-11-14 15:10:00,35.04,35.05,35.02,35.02,26300.0,27.803,27.811,27.7872,27.7872,26300.0
2013-11-14 15:15:00,35.02,35.02,34.98,34.99,24600.0,27.7872,27.7872,27.7554,27.7633,24600.0
2013-11-14 15:20:00,35.0,35.0,34.98,35.0,12900.0,27.7713,27.7713,27.7554,27.7713,12900.0
2013-11-14 15:25:00,35.0,35.0,34.99,34.99,13600.0,27.7713,27.7713,27.7633,27.7633,13600.0
2013-11-14 15:30:00,35.0,35.0,34.99,35.0,7500.0,27.7713,27.7713,27.7633,27.7713,7500.0
2013-11-14 15:35:00,34.99,35.01,34.99,35.0,17700.0,27.7633,27.7792,27.7633,27.7713,17700.0
2013-11-14 15:40:00,35.01,35.01,35.0,35.01,23200.0,27.7792,27.7792,27.7713,27.7792,23200.0
2013-11-14 15:45:00,35.01,35.03,35.0,35.0,44400.0,27.7792,27.7951,27.7713,27.7713,44400.0
2013-11-14 15:50:00,35.0,35.01,34.98,34.98,29700.0,27.7713,27.7792,27.7554,27.7554,29700.0
2013-11-14 15:55:00,34.98,35.01,34.96,35.0,102500.0,27.7554,27.7792,27.7395,27.7713,102500.0
2013-11-15 09:30:00,34.97,35.02,34.88,35.01,119200.0,27.7475,27.7872,27.6761,27.7792,119200.0
2013-11-15 09:35:00,35.0,35.03,34.99,35.02,10900.0,27.7713,27.7951,27.7633,27.7872,10900.0
2013-11-15 09:40:00,35.02,35.06,35.01,35.03,11300.0,27.7872,27.8189,27.7792,27.7951,11300.0
2013-11-15 09:45:00,35.03,35.04,35.01,35.02,18600.0,27.7951,27.803,27.7792,27.7872,18600.0
2013-11-15 09:50:00,35.02,35.07,35.01,35.03,27900.0,27.7872,27.8268,27.7792,27.7951,27900.0
2013-11-15 09:55:00,35.03,35.03,34.94,34.98,9100.0,27.7951,27.7951,27.7237,27.7554,9100.0
2013-11-15 10:00:00,34.98,34.98,34.91,34.93,7900.0,27.7554,27.7554,27.6999,27.7157,7900.0
2013-11-15 10:05:00,34.93,34.98,34.93,34.96,7200.0,27.7157,27.7554,27.7157,27.7395,7200.0
2013-11-15 10:10:00,34.97,34.97,34.93,34.93,9600.0,27.7475,27.7475,27.7157,27.7157,9600.0
2013-11-15 10:15:00,34.93,34.93,34.9,34.92,7600.0,27.7157,27.7157,27.6919,27.7078,7600.0
2013-11-15 10:20:00,34.92,34.92,34.85,34.85,10500.0,27.7078,27.7078,27.6523,27.6523,10500.0
2013-11-15 10:25:00,34.86,34.89,34.83,34.83,11200.0,27.6602,27.684,27.6364,27.6364,11200.0
2013-11-15 10:30:00,34.84,34.87,34.81,34.82,31900.0,27.6443,27.6681,27.6205,27.6285,31900.0
2013-11-15 10:35:00,34.82,34.86,34.82,34.85,19700.0,27.6285,27.6602,27.6285,27.6523,19700.0
2013-11-15 10:40:00,34.85,34.9,34.85,34.9,13100.0,27.6523,27.6919,27.6523,27.6919,13100.0
2013-11-15 10:45:00,34.9,34.92,34.9,34.92,11300.0,27.6919,27.7078,27.6919,27.7078,11300.0
2013-11-15 10:50:00,34.92,34.93,34.87,34.88,32900.0,27.7078,27.7157,27.6681,27.6761,32900.0
2013-11-15 10:55:00,34.88,34.9,34.87,34.87,8600.0,27.6761,27.6919,27.6681,27.6681,8600.0
2013-11-15 11:00:00,34.88,34.91,34.86,34.9,6100.0,27.6761,27.6999,27.6602,27.6919,6100.0
2013-11-15 11:05:00,34.91,34.92,34.91,34.92,3500.0,27.6999,27.7078,27.6999,27.7078,3500.0
2013-11-15 11:10:00,34.92,34.94,34.91,34.94,5900.0,27.7078,27.7237,27.6999,27.7237,5900.0
2013-11-15 11:15:00,34.94,34.96,34.94,34.95,5400.0,27.7237,27.7395,27.7237,27.7316,5400.0
2013-11-15 11:20:00,34.94,34.95,34.93,34.94,5600.0,27.7237,27.7316,27.7157,27.7237,5600.0
2013-11-15 11:25:00,34.93,34.94,34.92,34.92,7900.0,27.7157,27.7237,27.7078,27.7078,7900.0
2013-11-15 11:30:00,34.93,34.95,34.93,34.95,7400.0,27.7157,27.7316,27.7157,27.7316,7400.0
2013-11-15 11:35:00,34.95,34.97,34.95,34.97,16600.0,27.7316,27.7475,27.7316,27.7475,16600.0
2013-11-15 11:40:00,34.97,34.97,34.94,34.95,4200.0,27.7475,27.7475,27.7237,27.7316,4200.0
2013-11-15 11:45:00,34.95,34.97,34.95,34.96,6300.0,27.7316,27.7475,27.7316,27.7395,6300.0
2013-11-15 11:50:00,34.95,34.96,34.92,34.92,8600.0,27.7316,27.7395,27.7078,27.7078,8600.0
2013-11-15 11:55:00,34.92,34.93,34.92,34.92,3500.0,27.7078,27.7157,27.7078,27.7078,3500.0
2013-11-15 12:00:00,34.93,34.93,34.91,34.93,5100.0,27.7157,27.7157,27.6999,27.7157,5100.0
2013-11-15 12:05:00,34.93,34.96,34.93,34.96,3900.0,27.7157,27.7395,27.7157,27.7395,3900.0
2013-11-15 12:10:00,34.96,34.96,34.95,34.96,1700.0,27.7395,27.7395,27.7316,27.7395,1700.0
2013-11-15 12:15:00,34.96,34.97,34.95,34.96,6000.0,27.7395,27.7475,27.7316,27.7395,6000.0
2013-11-15 12:20:00,34.95,34.95,34.93,34.94,2800.0,27.7316,27.7316,27.7157,27.7237,2800.0
2013-11-15 12:25:00,34.93,34.95,34.92,34.92,33500.0,27.7157,27.7316,27.7078,27.7078,33500.0
2013-11-15 12:30:00,34.92,34.94,34.92,34.94,1700.0,27.7078,27.7237,27.7078,27.7237,1700.0
2013-11-15 12:35:00,34.93,34.93,34.91,34.93,5400.0,27.7157,27.7157,27.6999,27.7157,5400.0
2013-11-15 12:40:00,34.93,34.95,34.93,34.94,5500.0,27.7157,27.7316,27.7157,27.7237,5500.0
2013-11-15 12:45:00,34.95,34.95,34.93,34.93,4200.0,27.7316,27.7316,27.7157,27.7157,4200.0
2013-11-15 12:50:00,34.93,34.94,34.92,34.92,6000.0,27.7157,27.7237,27.7078,27.7078,6000.0
2013-11-15 12:55:00,34.93,34.93,34.92,34.92,1900.0,27.7157,27.7157,27.7078,27.7078,1900.0
2013-11-15 13:00:00,34.92,34.93,34.91,34.91,4400.0,27.7078,27.7157,27.6999,27.6999,4400.0
2013-11-15 13:05:00,34.91,34.91,34.9,34.91,1600.0,27.6999,27.6999,27.6919,27.6999,1600.0
2013-11-15 13:10:00,34.92,34.92,34.9,34.9,5900.0,27.7078,27.7078,27.6919,27.6919,5900.0
2013-11-15 13:15:00,34.89,34.93,34.89,34.93,6800.0,27.684,27.7157,27.684,27.7157,6800.0
2013-11-15 13:20:00,34.93,34.94,34.93,34.94,6100.0,27.7157,27.7237,27.7157,27.7237,6100.0
2013-11-15 13:25:00,34.95,34.96,34.94,34.95,9400.0,27.7316,27.7395,27.7237,27.7316,9400.0
2013-11-15 13:30:00,34.95,34.97,34.95,34.97,5500.0,27.7316,27.7475,27.7316,27.7475,5500.0
2013-11-15 13:35:00,34.98,34.99,34.98,34.99,5900.0,27.7554,27.7633,27.7554,27.7633,5900.0
2013-11-15 13:40:00,35.0,35.03,34.99,35.03,14300.0,27.7713,27.7951,27.7633,27.7951,14300.0
2013-11-15 13:45:00,35.03,35.03,35.02,35.03,10000.0,27.7951,27.7951,27.7872,27.7951,10000.0
2013-11-15 13:50:00,35.03,35.03,35.0,35.0,20100.0,27.7951,27.7951,27.7713,27.7713,20100.0
2013-11-15 13:55:00,35.01,35.02,35.0,35.02,2200.0,27.7792,27.7872,27.7713,27.7872,2200.0
2013-11-15 14:00:00,35.02,35.05,35.01,35.05,5100.0,27.7872,27.811,27.7792,27.811,5100.0
2013-11-15 14:05:00,35.05,35.07,35.04,35.07,4600.0,27.811,27.8268,27.803,27.8268,4600.0
2013-11-15 14:10:00,35.07,35.07,35.05,35.06,13000.0,27.8268,27.8268,27.811,27.8189,13000.0
2013-11-15 14:15:00,35.06,35.07,35.03,35.03,13400.0,27.8189,27.8268,27.7951,27.7951,13400.0
2013-11-15 14:20:00,35.04,35.04,35.02,35.02,7700.0,27.803,27.803,27.7872,27.7872,7700.0
2013-11-15 14:25:00,35.03,35.04,35.02,35.03,8200.0,27.7951,27.803,27.7872,27.7951,8200.0
2013-11-15 14:30:00,35.04,35.06,35.04,35.06,6300.0,27.803,27.8189,27.803,27.8189,6300.0
2013-11-15 14:35:00,35.05,35.06,35.05,35.06,15600.0,27.811,27.8189,27.811,27.8189,15600.0
2013-11-15 14:40:00,35.06,35.07,35.05,35.07,5300.0,27.8189,27.8268,27.811,27.8268,5300.0
2013-11-15 14:45:00,35.07,35.08,35.06,35.06,6200.0,27.8268,27.8348,27.8189,27.8189,6200.0
2013-11-15 14:50:00,35.07,35.07,35.05,35.06,10300.0,27.8268,27.8268,27.811,27.8189,10300.0
2013-11-15 14:55:00,35.06,35.06,35.03,35.04,20600.0,27.8189,27.8189,27.7951,27.803,20600.0
2013-11-15 15:00:00,35.04,35.05,35.04,35.05,19900.0,27.803,27.811,27.803,27.811,19900.0
2013-11-15 15:05:00,35.04,35.05,35.03,35.04,5300.0,27.803,27.811,27.7951,27.803,5300.0
2013-11-15 15:10:00,35.04,35.05,35.02,35.02,16100.0,27.803,27.811,27.7872,27.7872,16100.0
2013-11-15 15:15:00,35.02,35.04,35.02,35.03,18300.0,27.7872,27.803,27.7872,27.7951,18300.0
2013-11-15 15:20:00,35.04,35.04,35.03,35.03,8500.0,27.803,27.803,27.7951,27.7951,8500.0
2013-11-15 15:25:00,35.04,35.04,35.02,35.03,12000.0,27.803,27.803,27.7872,27.7951,12000.0
2013-11-15 15:30:00,35.03,35.05,35.02,35.05,8800.0,27.7951,27.811,27.7872,27.811,8800.0
2013-11-15 15:35:00,35.05,35.05,35.04,35.05,13100.0,27.811,27.811,27.803,27.811,13100.0
2013-11-15 15:40:00,35.05,35.05,35.04,35.05,28800.0,27.811,27.811,27.803,27.811,28800.0
2013-11-15 15:45:00,35.05,35.1,35.05,35.09,67100.0,27.811,27.8506,27.811,27.8427,67100.0
2013-11-15 15:50:00,35.1,35.11,35.09,35.11,31500.0,27.8506,27.8586,27.8427,27.8586,31500.0
2013-11-15 15:55:00,35.11,35.13,35.1,35.11,112400.0,27.8586,27.8744,27.8506,27.8586,112400.0
2013-11-18 09:30:00,35.19,35.19,35.05,35.08,11000.0,27.922,27.922,27.811,27.8348,11000.0
2013-11-18 09:35:00,35.09,35.17,35.09,35.15,4800.0,27.8427,27.9062,27.8427,27.8903,4800.0
2013-11-18 09:40:00,35.16,35.17,35.09,35.09,3100.0,27.8982,27.9062,27.8427,27.8427,3100.0
2013-11-18 09:45:00,35.07,35.09,35.04,35.06,7400.0,27.8268,27.8427,27.803,27.8189,7400.0
2013-11-18 09:50:00,35.06,35.08,35.05,35.05,8500.0,27.8189,27.8348,27.811,27.811,8500.0
2013-11-18 09:55:00,35.04,35.04,34.96,34.96,11100.0,27.803,27.803,27.7395,27.7395,11100.0
2013-11-18 10:00:00,34.97,34.98,34.95,34.98,15600.0,27.7475,27.7554,27.7316,27.7554,15600.0
2013-11-18 10:05:00,34.98,34.99,34.94,34.99,27500.0,27.7554,27.7633,27.7237,27.7633,27500.0
2013-11-18 10:10:00,34.99,34.99,34.95,34.98,6700.0,27.7633,27.7633,27.7316,27.7554,6700.0
2013-11-18 10:15:00,34.98,34.99,34.96,34.97,8500.0,27.7554,27.7633,27.7395,27.7475,8500.0
2013-11-18 10:20:00,34.99,35.02,34.97,34.97,22500.0,27.7633,27.7872,27.7475,27.7475,22500.0
2013-11-18 10:25:00,34.97,34.98,34.96,34.97,16300.0,27.7475,27.7554,27.7395,27.7475,16300.0
2013-11-18 10:30:00,34.96,34.98,34.95,34.97,11700.0,27.7395,27.7554,27.7316,27.7475,11700.0
2013-11-18 10:35:00,34.98,35.0,34.96,34.98,10100.0,27.7554,27.7713,27.7395,27.7554,10100.0
2013-11-18 10:40:00,34.98,34.99,34.96,34.97,3800.0,27.7554,27.7633,27.7395,27.7475,3800.0
2013-11-18 10:45:00,34.97,34.99,34.97,34.98,5000.0,27.7475,27.7633,27.7475,27.7554,5000.0
2013-11-18 10:50:00,34.99,35.0,34.98,35.0,5200.0,27.7633,27.7713,27.7554,27.7713,5200.0
2013-11-18 10:55:00,34.99,34.99,34.96,34.98,7300.0,27.7633,27.7633,27.7395,27.7554,7300.0
2013-11-18 11:00:00,34.99,35.01,34.98,35.01,6800.0,27.7633,27.7792,27.7554,27.7792,6800.0
2013-11-18 11:05:00,35.0,35.01,34.98,34.98,13700.0,27.7713,27.7792,27.7554,27.7554,13700.0
2013-11-18 11:10:00,34.97,34.98,34.96,34.97,11300.0,27.7475,27.7554,27.7395,27.7475,11300.0
2013-11-18 11:15:00,34.96,34.98,34.96,34.97,10600.0,27.7395,27.7554,27.7395,27.7475,10600.0
2013-11-18 11:20:00,34.97,34.97,34.95,34.95,25500.0,27.7475,27.7475,27.7316,27.7316,25500.0
2013-11-18 11:25:00,34.95,34.96,34.95,34.95,8600.0,27.7316,27.7395,27.7316,27.7316,8600.0
2013-11-18 11:30:00,34.96,34.96,34.93,34.94,39600.0,27.7395,27.7395,27.7157,27.7237,39600.0
2013-11-18 11:35:00,34.93,34.94,34.92,34.92,10600.0,27.7157,27.7237,27.7078,27.7078,10600.0
2013-11-18 11:40:00,34.93,34.94,34.93,34.94,6700.0,27.7157,27.7237,27.7157,27.7237,6700.0
2013-11-18 11:45:00,34.94,34.94,34.91,34.92,22400.0,27.7237,27.7237,27.6999,27.7078,22400.0
2013-11-18 11:50:00,34.93,34.94,34.92,34.92,9000.0,27.7157,27.7237,27.7078,27.7078,9000.0
2013-11-18 11:55:00,34.93,34.94,34.92,34.92,10200.0,27.7157,27.7237,27.7078,27.7078,10200.0
2013-11-18 12:00:00,34.91,34.92,34.9,34.91,3100.0,27.6999,27.7078,27.6919,27.6999,3100.0
2013-11-18 12:05:00,34.91,34.92,34.91,34.92,2800.0,27.6999,27.7078,27.6999,27.7078,2800.0
2013-11-18 12:10:00,34.92,34.94,34.91,34.94,34200.0,27.7078,27.7237,27.6999,27.7237,34200.0
2013-11-18 12:15:00,34.95,34.97,34.95,34.97,9300.0,27.7316,27.7475,27.7316,27.7475,9300.0
2013-11-18 12:20:00,34.98,35.0,34.97,35.0,2000.0,27.7554,27.7713,27.7475,27.7713,2000.0
2013-11-18 12:25:00,35.0,35.01,34.96,34.97,11300.0,27.7713,27.7792,27.7395,27.7475,11300.0
2013-11-18 12:30:00,34.97,35.01,34.96,34.99,6300.0,27.7475,27.7792,27.7395,27.7633,6300.0
2013-11-18 12:35:00,34.99,35.02,34.98,35.01,28800.0,27.7633,27.7872,27.7554,27.7792,28800.0
2013-11-18 12:40:00,35.01,35.02,35.0,35.02,11800.0,27.7792,27.7872,27.7713,27.7872,11800.0
2013-11-18 12:45:00,35.03,35.05,35.03,35.05,2400.0,27.7951,27.811,27.7951,27.811,2400.0
2013-11-18 12:50:00,35.06,35.06,35.03,35.04,12800.0,27.8189,27.8189,27.7951,27.803,12800.0
2013-11-18 12:55:00,35.05,35.05,35.04,35.04,3500.0,27.811,27.811,27.803,27.803,3500.0
2013-11-18 13:00:00,35.05,35.05,35.02,35.03,27300.0,27.811,27.811,27.7872,27.7951,27300.0
2013-11-18 13:05:00,35.03,35.04,35.03,35.04,900.0,27.7951,27.803,27.7951,27.803,900.0
2013-11-18 13:10:00,35.04,35.09,35.04,35.08,12300.0,27.803,27.8427,27.803,27.8348,12300.0
2013-11-18 13:15:00,35.08,35.08,35.05,35.07,21000.0,27.8348,27.8348,27.811,27.8268,21000.0
2013-11-18 13:20:00,35.08,35.1,35.08,35.1,6600.0,27.8348,27.8506,27.8348,27.8506,6600.0
2013-11-18 13:25:00,35.11,35.14,35.11,35.14,5800.0,27.8586,27.8824,27.8586,27.8824,5800.0
2013-11-18 13:30:00,35.14,35.16,35.14,35.16,5200.0,27.8824,27.8982,27.8824,27.8982,5200.0
2013-11-18 13:35:00,35.16,35.2,35.16,35.2,12400.0,27.8982,27.93,27.8982,27.93,12400.0
2013-11-18 13:40:00,35.21,35.21,35.2,35.21,1600.0,27.9379,27.9379,27.93,27.9379,1600.0
2013-11-18 13:45:00,35.21,35.23,35.2,35.21,13100.0,27.9379,27.9538,27.93,27.9379,13100.0
2013-11-18 13:50:00,35.21,35.21,35.19,35.2,11700.0,27.9379,27.9379,27.922,27.93,11700.0
2013-11-18 13:55:00,35.2,35.23,35.2,35.23,8400.0,27.93,27.9538,27.93,27.9538,8400.0
2013-11-18 14:00:00,35.23,35.23,35.22,35.23,5400.0,27.9538,27.9538,27.9458,27.9538,5400.0
2013-11-18 14:05:00,35.23,35.24,35.22,35.24,5400.0,27.9538,27.9617,27.9458,27.9617,5400.0
2013-11-18 14:10:00,35.24,35.24,35.23,35.24,4600.0,27.9617,27.9617,27.9538,27.9617,4600.0
2013-11-18 14:15:00,35.24,35.25,35.23,35.25,11600.0,27.9617,27.9696,27.9538,27.9696,11600.0
2013-11-18 14:20:00,35.25,35.27,35.23,35.27,40100.0,27.9696,27.9855,27.9538,27.9855,40100.0
2013-11-18 14:25:00,35.27,35.29,35.26,35.26,8300.0,27.9855,28.0014,27.9776,27.9776,8300.0
2013-11-18 14:30:00,35.26,35.27,35.24,35.24,7600.0,27.9776,27.9855,27.9617,27.9617,7600.0
2013-11-18 14:35:00,35.23,35.23,35.21,35.22,4800.0,27.9538,27.9538,27.9379,27.9458,4800.0
2013-11-18 14:40:00,35.21,35.22,35.19,35.2,7100.0,27.9379,27.9458,27.922,27.93,7100.0
2013-11-18 14:45:00,35.2,35.2,35.18,35.18,13700.0,27.93,27.93,27.9141,27.9141,13700.0
2013-11-18 14:50:00,35.19,35.21,35.19,35.2,15700.0,27.922,27.9379,27.922,27.93,15700.0
2013-11-18 14:55:00,35.19,35.2,35.18,35.18,5500.0,27.922,27.93,27.9141,27.9141,5500.0
2013-11-18 15:00:00,35.17,35.19,35.15,35.15,14100.0,27.9062,27.922,27.8903,27.8903,14100.0
2013-11-18 15:05:00,35.14,35.16,35.08,35.08,14000.0,27.8824,27.8982,27.8348,27.8348,14000.0
2013-11-18 15:10:00,35.08,35.08,35.04,35.04,7600.0,27.8348,27.8348,27.803,27.803,7600.0
2013-11-18 15:15:00,35.05,35.11,35.04,35.06,19300.0,27.811,27.8586,27.803,27.8189,19300.0
2013-11-18 15:20:00,35.06,35.08,35.04,35.04,8000.0,27.8189,27.8348,27.803,27.803,8000.0
2013-11-18 15:25:00,35.04,35.07,35.03,35.06,18400.0,27.803,27.8268,27.7951,27.8189,18400.0
2013-11-18 15:30:00,35.05,35.06,35.03,35.06,18200.0,27.811,27.8189,27.7951,27.8189,18200.0
2013-11-18 15:35:00,35.06,35.07,35.04,35.07,19400.0,27.8189,27.8268,27.803,27.8268,19400.0
2013-11-18 15:40:00,35.07,35.09,35.05,35.09,21700.0,27.8268,27.8427,27.811,27.8427,21700.0
2013-11-18 15:45:00,35.09,35.1,35.07,35.1,22100.0,27.8427,27.8506,27.8268,27.8506,22100.0
2013-11-18 15:50:00,35.11,35.11,35.09,35.09,28800.0,27.8586,27.8586,27.8427,27.8427,28800.0
2013-11-18 15:55:00,35.08,35.15,35.08,35.15,62100.0,27.8348,27.8903,27.8348,27.8903,62100.0
2013-11-19 09:30:00,35.12,35.15,35.05,35.12,22800.0,27.8665,27.8903,27.811,27.8665,22800.0
2013-11-19 09:35:00,35.12,35.16,35.1,35.14,4000.0,27.8665,27.8982,27.8506,27.8824,4000.0
2013-11-19 09:40:00,35.15,35.15,35.05,35.07,5800.0,27.8903,27.8903,27.811,27.8268,5800.0
2013-11-19 09:45:00,35.09,35.09,35.05,35.08,10200.0,27.8427,27.8427,27.811,27.8348,10200.0
2013-11-19 09:50:00,35.08,35.09,35.05,35.07,12000.0,27.8348,27.8427,27.811,27.8268,12000.0
2013-11-19 09:55:00,35.07,35.08,35.04,35.07,8600.0,27.8268,27.8348,27.803,27.8268,8600.0
2013-11-19 10:00:00,35.08,35.09,35.06,35.06,5400.0,27.8348,27.8427,27.8189,27.8189,5400.0
2013-11-19 10:05:00,35.05,35.05,35.02,35.03,7900.0,27.811,27.811,27.7872,27.7951,7900.0
2013-11-19 10:10:00,35.03,35.03,34.99,35.02,7100.0,27.7951,27.7951,27.7633,27.7872,7100.0
2013-11-19 10:15:00,35.03,35.04,34.98,34.99,5700.0,27.7951,27.803,27.7554,27.7633,5700.0
2013-11-19 10:20:00,34.99,35.02,34.98,35.02,6100.0,27.7633,27.7872,27.7554,27.7872,6100.0
2013-11-19 10:25:00,35.01,35.03,35.0,35.01,17800.0,27.7792,27.7951,27.7713,27.7792,17800.0
2013-11-19 10:30:00,35.01,35.03,34.99,35.03,4000.0,27.7792,27.7951,27.7633,27.7951,4000.0
2013-11-19 10:35:00,35.03,35.06,35.03,35.04,8000.0,27.7951,27.8189,27.7951,27.803,8000.0
2013-11-19 10:40:00,35.04,35.04,35.04,35.04,2600.0,27.803,27.803,27.803,27.803,2600.0
2013-11-19 10:45:00,35.04,35.06,35.02,35.02,9300.0,27.803,27.8189,27.7872,27.7872,9300.0
2013-11-19 10:50:00,35.02,35.04,35.0,35.04,6100.0,27.7872,27.803,27.7713,27.803,6100.0
2013-11-19 10:55:00,35.04,35.05,35.03,35.04,2000.0,27.803,27.811,27.7951,27.803,2000.0
2013-11-19 11:00:00,35.04,35.04,35.0,35.0,3800.0,27.803,27.803,27.7713,27.7713,3800.0
2013-11-19 11:05:00,35.0,35.03,35.0,35.0,6500.0,27.7713,27.7951,27.7713,27.7713,6500.0
2013-11-19 11:10:00,34.99,34.99,34.95,34.96,3100.0,27.7633,27.7633,27.7316,27.7395,3100.0
2013-11-19 11:15:00,34.96,34.99,34.96,34.98,4600.0,27.7395,27.7633,27.7395,27.7554,4600.0
2013-11-19 11:20:00,34.97,34.97,34.94,34.94,2900.0,27.7475,27.7475,27.7237,27.7237,2900.0
2013-11-19 11:25:00,34.94,34.94,34.89,34.89,13400.0,27.7237,27.7237,27.684,27.684,13400.0
2013-11-19 11:30:00,34.89,34.89,34.87,34.87,11800.0,27.684,27.684,27.6681,27.6681,11800.0
2013-11-19 11:35:00,34.88,34.88,34.87,34.87,300.0,27.6761,27.6761,27.6681,27.6681,300.0
2013-11-19 11:40:00,34.87,34.89,34.87,34.89,10300.0,27.6681,27.684,27.6681,27.684,10300.0
2013-11-19 11:45:00,34.89,34.95,34.89,34.92,9700.0,27.684,27.7316,27.684,27.7078,9700.0
2013-11-19 11:50:00,34.91,34.93,34.91,34.93,3800.0,27.6999,27.7157,27.6999,27.7157,3800.0
2013-11-19 11:55:00,34.94,34.94,34.92,34.93,5600.0,27.7237,27.7237,27.7078,27.7157,5600.0
2013-11-19 12:00:00,34.94,34.96,34.94,34.96,5400.0,27.7237,27.7395,27.7237,27.7395,5400.0
2013-11-19 12:05:00,34.95,34.98,34.95,34.98,6200.0,27.7316,27.7554,27.7316,27.7554,6200.0
2013-11-19 12:10:00,34.97,34.97,34.95,34.96,6700.0,27.7475,27.7475,27.7316,27.7395,6700.0
2013-11-19 12:15:00,34.96,34.97,34.96,34.97,1600.0,27.7395,27.7475,27.7395,27.7475,1600.0
2013-11-19 12:20:00,34.96,34.99,34.96,34.98,4400.0,27.7395,27.7633,27.7395,27.7554,4400.0
2013-11-19 12:25:00,34.98,34.98,34.97,34.97,2600.0,27.7554,27.7554,27.7475,27.7475,2600.0
2013-11-19 12:30:00,34.97,34.97,34.97,34.97,5200.0,27.7475,27.7475,27.7475,27.7475,5200.0
2013-11-19 12:35:00,34.98,34.98,34.97,34.97,1900.0,27.7554,27.7554,27.7475,27.7475,1900.0
2013-11-19 12:40:00,34.97,34.98,34.97,34.97,6000.0,27.7475,27.7554,27.7475,27.7475,6000.0
2013-11-19 12:45:00,34.97,34.97,34.97,34.97,400.0,27.7475,27.7475,27.7475,27.7475,400.0
2013-11-19 12:50:00,34.97,34.98,34.95,34.95,7800.0,27.7475,27.7554,27.7316,27.7316,7800.0
2013-11-19 12:55:00,34.95,34.95,34.95,34.95,4300.0,27.7316,27.7316,27.7316,27.7316,4300.0
2013-11-19 13:00:00,34.95,34.97,34.95,34.97,6400.0,27.7316,27.7475,27.7316,27.7475,6400.0
2013-11-19 13:05:00,34.96,34.96,34.93,34.93,12900.0,27.7395,27.7395,27.7157,27.7157,12900.0
2013-11-19 13:10:00,34.93,34.93,34.9,34.9,4400.0,27.7157,27.7157,27.6919,27.6919,4400.0
2013-11-19 13:15:00,34.9,34.91,34.9,34.9,4200.0,27.6919,27.6999,27.6919,27.6919,4200.0
2013-11-19 13:20:00,34.91,34.91,34.88,34.88,4400.0,27.6999,27.6999,27.6761,27.6761,4400.0
2013-11-19 13:25:00,34.87,34.9,34.87,34.88,5700.0,27.6681,27.6919,27.6681,27.6761,5700.0
2013-11-19 13:30:00,34.88,34.9,34.87,34.9,5600.0,27.6761,27.6919,27.6681,27.6919,5600.0
2013-11-19 13:35:00,34.89,34.91,34.89,34.89,4700.0,27.684,27.6999,27.684,27.684,4700.0
2013-11-19 13:40:00,34.88,34.89,34.88,34.89,3400.0,27.6761,27.684,27.6761,27.684,3400.0
2013-11-19 13:45:00,34.89,34.89,34.87,34.88,7800.0,27.684,27.684,27.6681,27.6761,7800.0
2013-11-19 13:50:00,34.87,34.92,34.87,34.92,36800.0,27.6681,27.7078,27.6681,27.7078,36800.0
2013-11-19 13:55:00,34.92,34.94,34.92,34.94,24600.0,27.7078,27.7237,27.7078,27.7237,24600.0
2013-11-19 14:00:00,34.94,34.96,34.94,34.95,12700.0,27.7237,27.7395,27.7237,27.7316,12700.0
2013-11-19 14:05:00,34.96,34.98,34.96,34.97,11000.0,27.7395,27.7554,27.7395,27.7475,11000.0
2013-11-19 14:10:00,34.97,34.99,34.95,34.98,15500.0,27.7475,27.7633,27.7316,27.7554,15500.0
2013-11-19 14:15:00,34.98,35.02,34.98,35.01,15000.0,27.7554,27.7872,27.7554,27.7792,15000.0
2013-11-19 14:20:00,35.01,35.01,35.0,35.01,13500.0,27.7792,27.7792,27.7713,27.7792,13500.0
2013-11-19 14:25:00,35.0,35.0,34.99,35.0,7900.0,27.7713,27.7713,27.7633,27.7713,7900.0
2013-11-19 14:30:00,35.0,35.01,35.0,35.01,12900.0,27.7713,27.7792,27.7713,27.7792,12900.0
2013-11-19 14:35:00,35.01,35.05,35.01,35.04,16400.0,27.7792,27.811,27.7792,27.803,16400.0
2013-11-19 14:40:00,35.04,35.04,35.02,35.03,6800.0,27.803,27.803,27.7872,27.7951,6800.0
2013-11-19 14:45:00,35.04,35.05,35.02,35.03,10800.0,27.803,27.811,27.7872,27.7951,10800.0
2013-11-19 14:50:00,35.03,35.04,35.03,35.04,5800.0,27.7951,27.803,27.7951,27.803,5800.0
2013-11-19 14:55:00,35.04,35.06,35.04,35.05,6700.0,27.803,27.8189,27.803,27.811,6700.0
2013-11-19 15:00:00,35.05,35.07,35.04,35.04,17800.0,27.811,27.8268,27.803,27.803,17800.0
2013-11-19 15:05:00,35.04,35.05,35.02,35.05,14300.0,27.803,27.811,27.7872,27.811,14300.0
2013-11-19 15:10:00,35.05,35.06,35.04,35.05,6900.0,27.811,27.8189,27.803,27.811,6900.0
2013-11-19 15:15:00,35.06,35.09,35.06,35.09,9400.0,27.8189,27.8427,27.8189,27.8427,9400.0
2013-11-19 15:20:00,35.08,35.08,35.04,35.04,4400.0,27.8348,27.8348,27.803,27.803,4400.0
2013-11-19 15:25:00,35.05,35.05,35.02,35.03,8800.0,27.811,27.811,27.7872,27.7951,8800.0
2013-11-19 15:30:00,35.02,35.05,35.01,35.02,15900.0,27.7872,27.811,27.7792,27.7872,15900.0
2013-11-19 15:35:00,35.03,35.04,35.02,35.03,9600.0,27.7951,27.803,27.7872,27.7951,9600.0
2013-11-19 15:40:00,35.02,35.03,35.0,35.02,11500.0,27.7872,27.7951,27.7713,27.7872,11500.0
2013-11-19 15:45:00,35.01,35.02,34.99,35.01,20600.0,27.7792,27.7872,27.7633,27.7792,20600.0
2013-11-19 15:50:00,35.01,35.02,34.99,35.0,36100.0,27.7792,27.7872,27.7633,27.7713,36100.0
2013-11-19 15:55:00,35.0,35.02,34.99,35.01,43300.0,27.7713,27.7872,27.7633,27.7792,43300.0
2013-11-20 09:30:00,35.06,35.06,34.96,34.99,7300.0,27.8189,27.8189,27.7395,27.7633,7300.0
2013-11-20 09:35:00,35.01,35.02,34.95,34.96,3500.0,27.7792,27.7872,27.7316,27.7395,3500.0
2013-11-20 09:40:00,34.95,34.99,34.95,34.98,5300.0,27.7316,27.7633,27.7316,27.7554,5300.0
2013-11-20 09:45:00,34.99,35.0,34.97,34.97,4800.0,27.7633,27.7713,27.7475,27.7475,4800.0
2013-11-20 09:50:00,34.99,34.99,34.95,34.96,7300.0,27.7633,27.7633,27.7316,27.7395,7300.0
2013-11-20 09:55:00,34.98,35.03,34.98,35.03,5600.0,27.7554,27.7951,27.7554,27.7951,5600.0
2013-11-20 10:00:00,35.02,35.03,34.98,35.01,7300.0,27.7872,27.7951,27.7554,27.7792,7300.0
2013-11-20 10:05:00,35.0,35.02,35.0,35.01,3200.0,27.7713,27.7872,27.7713,27.7792,3200.0
2013-11-20 10:10:00,35.01,35.03,34.96,35.01,9300.0,27.7792,27.7951,27.7395,27.7792,9300.0
2013-11-20 10:15:00,35.01,35.02,35.0,35.02,1900.0,27.7792,27.7872,27.7713,27.7872,1900.0
2013-11-20 10:20:00,35.03,35.11,35.03,35.09,8300.0,27.7951,27.8586,27.7951,27.8427,8300.0
2013-11-20 10:25:00,35.09,35.1,35.05,35.06,12800.0,27.8427,27.8506,27.811,27.8189,12800.0
2013-11-20 10:30:00,35.06,35.08,35.04,35.04,4600.0,27.8189,27.8348,27.803,27.803,4600.0
2013-11-20 10:35:00,35.03,35.03,35.0,35.02,3700.0,27.7951,27.7951,27.7713,27.7872,3700.0
2013-11-20 10:40:00,35.03,35.05,35.03,35.03,3700.0,27.7951,27.811,27.7951,27.7951,3700.0
2013-11-20 10:45:00,35.05,35.06,35.02,35.04,7600.0,27.811,27.8189,27.7872,27.803,7600.0
2013-11-20 10:50:00,35.04,35.04,35.0,35.03,1700.0,27.803,27.803,27.7713,27.7951,1700.0
2013-11-20 10:55:00,35.03,35.03,34.98,34.98,5600.0,27.7951,27.7951,27.7554,27.7554,5600.0
2013-11-20 11:00:00,34.99,34.99,34.95,34.98,6200.0,27.7633,27.7633,27.7316,27.7554,6200.0
2013-11-20 11:05:00,34.98,34.99,34.97,34.99,5400.0,27.7554,27.7633,27.7475,27.7633,5400.0
2013-11-20 11:10:00,34.98,34.98,34.95,34.95,5300.0,27.7554,27.7554,27.7316,27.7316,5300.0
2013-11-20 11:15:00,34.97,34.97,34.95,34.97,4000.0,27.7475,27.7475,27.7316,27.7475,4000.0
2013-11-20 11:20:00,34.97,34.99,34.96,34.98,2800.0,27.7475,27.7633,27.7395,27.7554,2800.0
2013-11-20 11:25:00,34.99,35.01,34.97,35.0,20500.0,27.7633,27.7792,27.7475,27.7713,20500.0
2013-11-20 11:30:00,35.01,35.05,35.01,35.04,5500.0,27.7792,27.811,27.7792,27.803,5500.0
2013-11-20 11:35:00,35.05,35.05,35.03,35.04,1800.0,27.811,27.811,27.7951,27.803,1800.0
2013-11-20 11:40:00,35.04,35.06,35.04,35.05,2200.0,27.803,27.8189,27.803,27.811,2200.0
2013-11-20 11:45:00,35.05,35.05,35.02,35.02,2900.0,27.811,27.811,27.7872,27.7872,2900.0
2013-11-20 11:50:00,35.02,35.03,35.01,35.03,3800.0,27.7872,27.7951,27.7792,27.7951,3800.0
2013-11-20 11:55:00,35.05,35.05,35.02,35.03,2200.0,27.811,27.811,27.7872,27.7951,2200.0
2013-11-20 12:00:00,35.04,35.05,35.02,35.02,4200.0,27.803,27.811,27.7872,27.7872,4200.0
2013-11-20 12:05:00,35.02,35.05,35.02,35.03,3500.0,27.7872,27.811,27.7872,27.7951,3500.0
2013-11-20 12:10:00,35.03,35.05,35.02,35.05,2100.0,27.7951,27.811,27.7872,27.811,2100.0
2013-11-20 12:15:00,35.05,35.06,35.04,35.06,4300.0,27.811,27.8189,27.803,27.8189,4300.0
2013-11-20 12:20:00,35.07,35.08,35.05,35.05,5300.0,27.8268,27.8348,27.811,27.811,5300.0
2013-11-20 12:25:00,35.05,35.06,35.05,35.06,2600.0,27.811,27.8189,27.811,27.8189,2600.0
2013-11-20 12:30:00,35.06,35.06,35.06,35.06,200.0,27.8189,27.8189,27.8189,27.8189,200.0
2013-11-20 12:35:00,35.06,35.07,35.04,35.04,17500.0,27.8189,27.8268,27.803,27.803,17500.0
2013-11-20 12:40:00,35.03,35.03,35.02,35.02,2100.0,27.7951,27.7951,27.7872,27.7872,2100.0
2013-11-20 12:45:00,35.03,35.05,35.02,35.02,3400.0,27.7951,27.811,27.7872,27.7872,3400.0
2013-11-20 12:50:00,35.02,35.04,35.02,35.04,4300.0,27.7872,27.803,27.7872,27.803,4300.0
2013-11-20 12:55:00,35.03,35.04,35.01,35.02,2000.0,27.7951,27.803,27.7792,27.7872,2000.0
2013-11-20 13:00:00,35.02,35.03,35.0,35.0,3400.0,27.7872,27.7951,27.7713,27.7713,3400.0
2013-11-20 13:05:00,35.0,35.0,35.0,35.0,100.0,27.7713,27.7713,27.7713,27.7713,100.0
2013-11-20 13:10:00,35.0,35.0,34.99,34.99,1800.0,27.7713,27.7713,27.7633,27.7633,1800.0
2013-11-20 13:15:00,34.99,35.0,34.97,34.99,8800.0,27.7633,27.7713,27.7475,27.7633,8800.0
2013-11-20 13:20:00,35.0,35.01,34.99,35.01,3900.0,27.7713,27.7792,27.7633,27.7792,3900.0
2013-11-20 13:25:00,35.0,35.02,35.0,35.02,4900.0,27.7713,27.7872,27.7713,27.7872,4900.0
2013-11-20 13:30:00,35.01,35.04,35.01,35.04,1700.0,27.7792,27.803,27.7792,27.803,1700.0
2013-11-20 13:35:00,35.03,35.03,35.02,35.02,500.0,27.7951,27.7951,27.7872,27.7872,500.0
2013-11-20 13:40:00,35.03,35.04,35.03,35.03,2900.0,27.7951,27.803,27.7951,27.7951,2900.0
2013-11-20 13:45:00,35.03,35.03,35.02,35.02,5200.0,27.7951,27.7951,27.7872,27.7872,5200.0
2013-11-20 13:50:00,35.02,35.03,35.02,35.02,400.0,27.7872,27.7951,27.7872,27.7872,400.0
2013-11-20 13:55:00,35.02,35.02,35.01,35.01,5000.0,27.7872,27.7872,27.7792,27.7792,5000.0
2013-11-20 14:00:00,35.01,35.02,34.95,34.99,35100.0,27.7792,27.7872,27.7316,27.7633,35100.0
2013-11-20 14:05:00,35.0,35.0,34.96,34.97,5500.0,27.7713,27.7713,27.7395,27.7475,5500.0
2013-11-20 14:10:00,34.96,34.97,34.95,34.95,51800.0,27.7395,27.7475,27.7316,27.7316,51800.0
2013-11-20 14:15:00,34.95,35.01,34.95,35.0,7600.0,27.7316,27.7792,27.7316,27.7713,7600.0
2013-11-20 14:20:00,35.0,35.01,34.97,34.99,10600.0,27.7713,27.7792,27.7475,27.7633,10600.0
2013-11-20 14:25:00,34.99,35.0,34.98,34.99,9500.0,27.7633,27.7713,27.7554,27.7633,9500.0
2013-11-20 14:30:00,34.99,35.0,34.96,34.96,4000.0,27.7633,27.7713,27.7395,27.7395,4000.0
2013-11-20 14:35:00,34.96,34.96,34.95,34.95,12100.0,27.7395,27.7395,27.7316,27.7316,12100.0
2013-11-20 14:40:00,34.95,34.96,34.91,34.91,29800.0,27.7316,27.7395,27.6999,27.6999,29800.0
2013-11-20 14:45:00,34.91,34.91,34.86,34.88,22300.0,27.6999,27.6999,27.6602,27.6761,22300.0
2013-11-20 14:50:00,34.88,34.9,34.85,34.87,7100.0,27.6761,27.6919,27.6523,27.6681,7100.0
2013-11-20 14:55:00,34.87,34.88,34.85,34.88,5400.0,27.6681,27.6761,27.6523,27.6761,5400.0
2013-11-20 15:00:00,34.88,34.88,34.82,34.82,9000.0,27.6761,27.6761,27.6285,27.6285,9000.0
2013-11-20 15:05:00,34.81,34.84,34.81,34.82,16900.0,27.6205,27.6443,27.6205,27.6285,16900.0
2013-11-20 15:10:00,34.81,34.87,34.81,34.87,14300.0,27.6205,27.6681,27.6205,27.6681,14300.0
2013-11-20 15:15:00,34.87,34.89,34.86,34.88,25800.0,27.6681,27.684,27.6602,27.6761,25800.0
2013-11-20 15:20:00,34.88,34.92,34.87,34.91,26300.0,27.6761,27.7078,27.6681,27.6999,26300.0
2013-11-20 15:25:00,34.91,34.92,34.9,34.91,9100.0,27.6999,27.7078,27.6919,27.6999,9100.0
2013-11-20 15:30:00,34.91,34.92,34.9,34.9,19600.0,27.6999,27.7078,27.6919,27.6919,19600.0
2013-11-20 15:35:00,34.9,34.95,34.9,34.94,26600.0,27.6919,27.7316,27.6919,27.7237,26600.0
2013-11-20 15:40:00,34.94,34.98,34.93,34.97,43400.0,27.7237,27.7554,27.7157,27.7475,43400.0
2013-11-20 15:45:00,34.96,34.97,34.93,34.96,31200.0,27.7395,27.7475,27.7157,27.7395,31200.0
2013-11-20 15:50:00,34.96,34.96,34.94,34.95,17700.0,27.7395,27.7395,27.7237,27.7316,17700.0
2013-11-20 15:55:00,34.95,34.96,34.95,34.95,23900.0,27.7316,27.7395,27.7316,27.7316,23900.0
2013-11-21 09:30:00,34.59,34.73,34.48,34.48,91900.0,27.446,27.557,27.3587,27.3587,91900.0
2013-11-21 09:35:00,34.48,34.51,34.34,34.38,60400.0,27.3587,27.3825,27.2476,27.2793,60400.0
2013-11-21 09:40:00,34.36,34.48,34.36,34.44,44500.0,27.2635,27.3587,27.2635,27.3269,44500.0
2013-11-21 09:45:00,34.45,34.52,34.44,34.52,21900.0,27.3349,27.3904,27.3269,27.3904,21900.0
2013-11-21 09:50:00,34.54,34.56,34.5,34.55,17200.0,27.4063,27.4222,27.3745,27.4142,17200.0
2013-11-21 09:55:00,34.55,34.68,34.55,34.67,17500.0,27.4142,27.5174,27.4142,27.5094,17500.0
2013-11-21 10:00:00,34.67,34.69,34.59,34.59,17200.0,27.5094,27.5253,27.446,27.446,17200.0
2013-11-21 10:05:00,34.59,34.63,34.56,34.62,11200.0,27.446,27.4777,27.4222,27.4698,11200.0
2013-11-21 10:10:00,34.63,34.64,34.61,34.62,16300.0,27.4777,27.4856,27.4618,27.4698,16300.0
2013-11-21 10:15:00,34.62,34.64,34.59,34.64,38300.0,27.4698,27.4856,27.446,27.4856,38300.0
2013-11-21 10:20:00,34.64,34.7,34.63,34.7,22000.0,27.4856,27.5332,27.4777,27.5332,22000.0
2013-11-21 10:25:00,34.69,34.71,34.68,34.68,13100.0,27.5253,27.5412,27.5174,27.5174,13100.0
2013-11-21 10:30:00,34.67,34.69,34.66,34.68,7800.0,27.5094,27.5253,27.5015,27.5174,7800.0
2013-11-21 10:35:00,34.67,34.68,34.66,34.67,5100.0,27.5094,27.5174,27.5015,27.5094,5100.0
2013-11-21 10:40:00,34.67,34.69,34.64,34.65,17700.0,27.5094,27.5253,27.4856,27.4936,17700.0
2013-11-21 10:45:00,34.65,34.66,34.64,34.64,7200.0,27.4936,27.5015,27.4856,27.4856,7200.0
2013-11-21 10:50:00,34.64,34.64,34.61,34.62,21500.0,27.4856,27.4856,27.4618,27.4698,21500.0
2013-11-21 10:55:00,34.62,34.63,34.62,34.63,6600.0,27.4698,27.4777,27.4698,27.4777,6600.0
2013-11-21 11:00:00,34.63,34.63,34.61,34.61,3900.0,27.4777,27.4777,27.4618,27.4618,3900.0
2013-11-21 11:05:00,34.61,34.61,34.58,34.59,31100.0,27.4618,27.4618,27.438,27.446,31100.0
2013-11-21 11:10:00,34.6,34.62,34.59,34.62,5500.0,27.4539,27.4698,27.446,27.4698,5500.0
2013-11-21 11:15:00,34.61,34.62,34.6,34.61,5600.0,27.4618,27.4698,27.4539,27.4618,5600.0
2013-11-21 11:20:00,34.59,34.59,34.57,34.59,25700.0,27.446,27.446,27.4301,27.446,25700.0
2013-11-21 11:25:00,34.58,34.62,34.58,34.6,6700.0,27.438,27.4698,27.438,27.4539,6700.0
2013-11-21 11:30:00,34.61,34.62,34.6,34.61,10600.0,27.4618,27.4698,27.4539,27.4618,10600.0
2013-11-21 11:35:00,34.6,34.62,34.6,34.6,10700.0,27.4539,27.4698,27.4539,27.4539,10700.0
2013-11-21 11:40:00,34.61,34.62,34.6,34.62,8800.0,27.4618,27.4698,27.4539,27.4698,8800.0
2013-11-21 11:45:00,34.61,34.63,34.61,34.63,9000.0,27.4618,27.4777,27.4618,27.4777,9000.0
2013-11-21 11:50:00,34.64,34.64,34.61,34.63,11700.0,27.4856,27.4856,27.4618,27.4777,11700.0
2013-11-21 11:55:00,34.64,34.65,34.63,34.63,4500.0,27.4856,27.4936,27.4777,27.4777,4500.0
2013-11-21 12:00:00,34.62,34.63,34.61,34.61,3400.0,27.4698,27.4777,27.4618,27.4618,3400.0
2013-11-21 12:05:00,34.61,34.66,34.61,34.66,16900.0,27.4618,27.5015,27.4618,27.5015,16900.0
2013-11-21 12:10:00,34.66,34.66,34.62,34.63,8400.0,27.5015,27.5015,27.4698,27.4777,8400.0
2013-11-21 12:15:00,34.64,34.65,34.63,34.65,3100.0,27.4856,27.4936,27.4777,27.4936,3100.0
2013-11-21 12:20:00,34.64,34.65,34.64,34.65,2200.0,27.4856,27.4936,27.4856,27.4936,2200.0
2013-11-21 12:25:00,34.65,34.66,34.64,34.66,4200.0,27.4936,27.5015,27.4856,27.5015,4200.0
2013-11-21 12:30:00,34.66,34.66,34.65,34.66,8300.0,27.5015,27.5015,27.4936,27.5015,8300.0
2013-11-21 12:35:00,34.65,34.67,34.64,34.67,5000.0,27.4936,27.5094,27.4856,27.5094,5000.0
2013-11-21 12:40:00,34.67,34.67,34.66,34.67,2100.0,27.5094,27.5094,27.5015,27.5094,2100.0
2013-11-21 12:45:00,34.68,34.68,34.66,34.66,6300.0,27.5174,27.5174,27.5015,27.5015,6300.0
2013-11-21 12:50:00,34.66,34.68,34.66,34.68,3600.0,27.5015,27.5174,27.5015,27.5174,3600.0
2013-11-21 12:55:00,34.68,34.68,34.67,34.68,34200.0,27.5174,27.5174,27.5094,27.5174,34200.0
2013-11-21 13:00:00,34.68,34.7,34.67,34.69,12700.0,27.5174,27.5332,27.5094,27.5253,12700.0
2013-11-21 13:05:00,34.69,34.72,34.69,34.71,5500.0,27.5253,27.5491,27.5253,27.5412,5500.0
2013-11-21 13:10:00,34.72,34.74,34.71,34.73,11400.0,27.5491,27.565,27.5412,27.557,11400.0
2013-11-21 13:15:00,34.73,34.75,34.73,34.75,13400.0,27.557,27.5729,27.557,27.5729,13400.0
2013-11-21 13:20:00,34.75,34.76,34.75,34.75,12100.0,27.5729,27.5808,27.5729,27.5729,12100.0
2013-11-21 13:25:00,34.76,34.76,34.74,34.74,7700.0,27.5808,27.5808,27.565,27.565,7700.0
2013-11-21 13:30:00,34.75,34.75,34.74,34.75,11300.0,27.5729,27.5729,27.565,27.5729,11300.0
2013-11-21 13:35:00,34.76,34.76,34.74,34.74,2600.0,27.5808,27.5808,27.565,27.565,2600.0
2013-11-21 13:40:00,34.75,34.78,34.74,34.75,13500.0,27.5729,27.5967,27.565,27.5729,13500.0
2013-11-21 13:45:00,34.76,34.77,34.76,34.76,5900.0,27.5808,27.5888,27.5808,27.5808,5900.0
2013-11-21 13:50:00,34.75,34.76,34.75,34.76,2900.0,27.5729,27.5808,27.5729,27.5808,2900.0
2013-11-21 13:55:00,34.76,34.76,34.74,34.75,7700.0,27.5808,27.5808,27.565,27.5729,7700.0
2013-11-21 14:00:00,34.75,34.76,34.75,34.75,600.0,27.5729,27.5808,27.5729,27.5729,600.0
2013-11-21 14:05:00,34.75,34.75,34.74,34.74,5200.0,27.5729,27.5729,27.565,27.565,5200.0
2013-11-21 14:10:00,34.75,34.75,34.73,34.75,14400.0,27.5729,27.5729,27.557,27.5729,14400.0
2013-11-21 14:15:00,34.75,34.75,34.74,34.74,4700.0,27.5729,27.5729,27.565,27.565,4700.0
2013-11-21 14:20:00,34.74,34.75,34.74,34.75,3100.0,27.565,27.5729,27.565,27.5729,3100.0
2013-11-21 14:25:00,34.74,34.78,34.74,34.78,13900.0,27.565,27.5967,27.565,27.5967,13900.0
2013-11-21 14:30:00,34.77,34.77,34.75,34.75,9100.0,27.5888,27.5888,27.5729,27.5729,9100.0
2013-11-21 14:35:00,34.75,34.75,34.75,34.75,9800.0,27.5729,27.5729,27.5729,27.5729,9800.0
2013-11-21 14:40:00,34.75,34.77,34.75,34.76,16300.0,27.5729,27.5888,27.5729,27.5808,16300.0
2013-11-21 14:45:00,34.76,34.76,34.72,34.72,13900.0,27.5808,27.5808,27.5491,27.5491,13900.0
2013-11-21 14:50:00,34.72,34.72,34.67,34.69,13500.0,27.5491,27.5491,27.5094,27.5253,13500.0
2013-11-21 14:55:00,34.69,34.7,34.69,34.7,4700.0,27.5253,27.5332,27.5253,27.5332,4700.0
2013-11-21 15:00:00,34.69,34.7,34.68,34.69,5200.0,27.5253,27.5332,27.5174,27.5253,5200.0
2013-11-21 15:05:00,34.69,34.7,34.68,34.69,8500.0,27.5253,27.5332,27.5174,27.5253,8500.0
2013-11-21 15:10:00,34.69,34.7,34.69,34.7,2800.0,27.5253,27.5332,27.5253,27.5332,2800.0
2013-11-21 15:15:00,34.7,34.72,34.68,34.71,37900.0,27.5332,27.5491,27.5174,27.5412,37900.0
2013-11-21 15:20:00,34.72,34.73,34.71,34.73,6000.0,27.5491,27.557,27.5412,27.557,6000.0
2013-11-21 15:25:00,34.73,34.74,34.72,34.74,8200.0,27.557,27.565,27.5491,27.565,8200.0
2013-11-21 15:30:00,34.74,34.75,34.72,34.73,39600.0,27.565,27.5729,27.5491,27.557,39600.0
2013-11-21 15:35:00,34.72,34.73,34.7,34.7,12900.0,27.5491,27.557,27.5332,27.5332,12900.0
2013-11-21 15:40:00,34.7,34.71,34.7,34.7,19300.0,27.5332,27.5412,27.5332,27.5332,19300.0
2013-11-21 15:45:00,34.7,34.7,34.67,34.67,23400.0,27.5332,27.5332,27.5094,27.5094,23400.0
2013-11-21 15:50:00,34.68,34.68,34.67,34.68,30800.0,27.5174,27.5174,27.5094,27.5174,30800.0
2013-11-21 15:55:00,34.68,34.8,34.67,34.74,325000.0,27.5174,27.6126,27.5094,27.565,325000.0
2013-11-22 09:30:00,34.78,34.79,34.68,34.72,17900.0,27.5967,27.6047,27.5174,27.5491,17900.0
2013-11-22 09:35:00,34.72,34.73,34.62,34.62,13300.0,27.5491,27.557,27.4698,27.4698,13300.0
2013-11-22 09:40:00,34.62,34.66,34.61,34.64,4500.0,27.4698,27.5015,27.4618,27.4856,4500.0
2013-11-22 09:45:00,34.63,34.68,34.63,34.68,5600.0,27.4777,27.5174,27.4777,27.5174,5600.0
2013-11-22 09:50:00,34.68,34.72,34.67,34.72,7400.0,27.5174,27.5491,27.5094,27.5491,7400.0
2013-11-22 09:55:00,34.72,34.75,34.72,34.74,4200.0,27.5491,27.5729,27.5491,27.565,4200.0
2013-11-22 10:00:00,34.75,34.79,34.75,34.79,17100.0,27.5729,27.6047,27.5729,27.6047,17100.0
2013-11-22 10:05:00,34.79,34.82,34.77,34.8,9900.0,27.6047,27.6285,27.5888,27.6126,9900.0
2013-11-22 10:10:00,34.79,34.84,34.79,34.83,8500.0,27.6047,27.6443,27.6047,27.6364,8500.0
2013-11-22 10:15:00,34.84,34.92,34.83,34.9,41800.0,27.6443,27.7078,27.6364,27.6919,41800.0
2013-11-22 10:20:00,34.89,34.89,34.86,34.87,12300.0,27.684,27.684,27.6602,27.6681,12300.0
2013-11-22 10:25:00,34.87,34.88,34.86,34.88,7600.0,27.6681,27.6761,27.6602,27.6761,7600.0
2013-11-22 10:30:00,34.89,34.9,34.87,34.89,9200.0,27.684,27.6919,27.6681,27.684,9200.0
2013-11-22 10:35:00,34.89,34.9,34.88,34.88,8500.0,27.684,27.6919,27.6761,27.6761,8500.0
2013-11-22 10:40:00,34.88,34.89,34.83,34.84,26000.0,27.6761,27.684,27.6364,27.6443,26000.0
2013-11-22 10:45:00,34.84,34.85,34.81,34.81,45300.0,27.6443,27.6523,27.6205,27.6205,45300.0
2013-11-22 10:50:00,34.81,34.83,34.8,34.82,25500.0,27.6205,27.6364,27.6126,27.6285,25500.0
2013-11-22 10:55:00,34.82,34.84,34.81,34.83,18400.0,27.6285,27.6443,27.6205,27.6364,18400.0
2013-11-22 11:00:00,34.84,34.88,34.83,34.88,4100.0,27.6443,27.6761,27.6364,27.6761,4100.0
2013-11-22 11:05:00,34.88,34.89,34.87,34.88,4000.0,27.6761,27.684,27.6681,27.6761,4000.0
2013-11-22 11:10:00,34.9,34.92,34.89,34.92,2300.0,27.6919,27.7078,27.684,27.7078,2300.0
2013-11-22 11:15:00,34.92,34.94,34.91,34.93,4600.0,27.7078,27.7237,27.6999,27.7157,4600.0
2013-11-22 11:20:00,34.93,34.94,34.93,34.93,1200.0,27.7157,27.7237,27.7157,27.7157,1200.0
2013-11-22 11:25:00,34.94,34.94,34.9,34.9,8300.0,27.7237,27.7237,27.6919,27.6919,8300.0
2013-11-22 11:30:00,34.9,34.93,34.89,34.92,4400.0,27.6919,27.7157,27.684,27.7078,4400.0
2013-11-22 11:35:00,34.93,34.93,34.88,34.9,12400.0,27.7157,27.7157,27.6761,27.6919,12400.0
2013-11-22 11:40:00,34.91,34.92,34.88,34.88,9900.0,27.6999,27.7078,27.6761,27.6761,9900.0
2013-11-22 11:45:00,34.87,34.89,34.86,34.87,7200.0,27.6681,27.684,27.6602,27.6681,7200.0
2013-11-22 11:50:00,34.87,34.89,34.87,34.89,2200.0,27.6681,27.684,27.6681,27.684,2200.0
2013-11-22 11:55:00,34.89,34.89,34.87,34.89,6300.0,27.684,27.684,27.6681,27.684,6300.0
2013-11-22 12:00:00,34.88,34.89,34.86,34.86,6600.0,27.6761,27.684,27.6602,27.6602,6600.0
2013-11-22 12:05:00,34.87,34.93,34.86,34.92,7100.0,27.6681,27.7157,27.6602,27.7078,7100.0
2013-11-22 12:10:00,34.93,34.97,34.93,34.97,6100.0,27.7157,27.7475,27.7157,27.7475,6100.0
2013-11-22 12:15:00,34.97,34.98,34.97,34.97,9000.0,27.7475,27.7554,27.7475,27.7475,9000.0
2013-11-22 12:20:00,34.97,34.99,34.97,34.97,7900.0,27.7475,27.7633,27.7475,27.7475,7900.0
2013-11-22 12:25:00,34.98,34.99,34.97,34.99,4300.0,27.7554,27.7633,27.7475,27.7633,4300.0
2013-11-22 12:30:00,34.99,34.99,34.96,34.98,10200.0,27.7633,27.7633,27.7395,27.7554,10200.0
2013-11-22 12:35:00,34.97,34.98,34.96,34.96,5600.0,27.7475,27.7554,27.7395,27.7395,5600.0
2013-11-22 12:40:00,34.96,34.99,34.96,34.99,4000.0,27.7395,27.7633,27.7395,27.7633,4000.0
2013-11-22 12:45:00,34.99,34.99,34.97,34.97,4700.0,27.7633,27.7633,27.7475,27.7475,4700.0
2013-11-22 12:50:00,34.96,34.96,34.95,34.95,2800.0,27.7395,27.7395,27.7316,27.7316,2800.0
2013-11-22 12:55:00,34.96,34.99,34.96,34.99,4600.0,27.7395,27.7633,27.7395,27.7633,4600.0
2013-11-22 13:00:00,34.98,34.98,34.95,34.95,6500.0,27.7554,27.7554,27.7316,27.7316,6500.0
2013-11-22 13:05:00,34.95,34.99,34.95,34.99,15300.0,27.7316,27.7633,27.7316,27.7633,15300.0
2013-11-22 13:10:00,34.99,35.0,34.98,34.99,14400.0,27.7633,27.7713,27.7554,27.7633,14400.0
2013-11-22 13:15:00,34.98,34.99,34.97,34.99,3500.0,27.7554,27.7633,27.7475,27.7633,3500.0
2013-11-22 13:20:00,34.99,35.0,34.98,34.98,4800.0,27.7633,27.7713,27.7554,27.7554,4800.0
2013-11-22 13:25:00,34.98,34.99,34.95,34.95,13900.0,27.7554,27.7633,27.7316,27.7316,13900.0
2013-11-22 13:30:00,34.95,34.95,34.92,34.93,4400.0,27.7316,27.7316,27.7078,27.7157,4400.0
2013-11-22 13:35:00,34.92,34.92,34.9,34.91,6800.0,27.7078,27.7078,27.6919,27.6999,6800.0
2013-11-22 13:40:00,34.91,34.94,34.91,34.93,4900.0,27.6999,27.7237,27.6999,27.7157,4900.0
2013-11-22 13:45:00,34.94,34.95,34.93,34.93,4900.0,27.7237,27.7316,27.7157,27.7157,4900.0
2013-11-22 13:50:00,34.94,34.95,34.94,34.95,1300.0,27.7237,27.7316,27.7237,27.7316,1300.0
2013-11-22 13:55:00,34.95,34.96,34.94,34.94,8000.0,27.7316,27.7395,27.7237,27.7237,8000.0
2013-11-22 14:00:00,34.95,34.95,34.93,34.95,5600.0,27.7316,27.7316,27.7157,27.7316,5600.0
2013-11-22 14:05:00,34.95,34.95,34.91,34.94,6700.0,27.7316,27.7316,27.6999,27.7237,6700.0
2013-11-22 14:10:00,34.94,34.94,34.92,34.93,4000.0,27.7237,27.7237,27.7078,27.7157,4000.0
2013-11-22 14:15:00,34.93,34.95,34.92,34.93,10600.0,27.7157,27.7316,27.7078,27.7157,10600.0
2013-11-22 14:20:00,34.93,34.93,34.91,34.93,8800.0,27.7157,27.7157,27.6999,27.7157,8800.0
2013-11-22 14:25:00,34.91,34.92,34.9,34.91,11000.0,27.6999,27.7078,27.6919,27.6999,11000.0
2013-11-22 14:30:00,34.91,34.91,34.9,34.9,3800.0,27.6999,27.6999,27.6919,27.6919,3800.0
2013-11-22 14:35:00,34.9,34.91,34.9,34.91,1300.0,27.6919,27.6999,27.6919,27.6999,1300.0
2013-11-22 14:40:00,34.91,34.92,34.9,34.92,5200.0,27.6999,27.7078,27.6919,27.7078,5200.0
2013-11-22 14:45:00,34.92,34.94,34.91,34.94,5800.0,27.7078,27.7237,27.6999,27.7237,5800.0
2013-11-22 14:50:00,34.93,34.95,34.93,34.95,4600.0,27.7157,27.7316,27.7157,27.7316,4600.0
2013-11-22 14:55:00,34.95,34.97,34.95,34.96,10300.0,27.7316,27.7475,27.7316,27.7395,10300.0
2013-11-22 15:00:00,34.97,34.97,34.95,34.96,7100.0,27.7475,27.7475,27.7316,27.7395,7100.0
2013-11-22 15:05:00,34.97,34.98,34.96,34.98,7200.0,27.7475,27.7554,27.7395,27.7554,7200.0
2013-11-22 15:10:00,34.97,35.0,34.97,34.99,17500.0,27.7475,27.7713,27.7475,27.7633,17500.0
2013-11-22 15:15:00,34.99,34.99,34.97,34.98,8100.0,27.7633,27.7633,27.7475,27.7554,8100.0
2013-11-22 15:20:00,34.97,34.97,34.96,34.96,5900.0,27.7475,27.7475,27.7395,27.7395,5900.0
2013-11-22 15:25:00,34.96,34.98,34.96,34.97,8900.0,27.7395,27.7554,27.7395,27.7475,8900.0
2013-11-22 15:30:00,34.97,34.99,34.96,34.98,11400.0,27.7475,27.7633,27.7395,27.7554,11400.0
2013-11-22 15:35:00,34.97,35.0,34.97,35.0,15900.0,27.7475,27.7713,27.7475,27.7713,15900.0
2013-11-22 15:40:00,35.0,35.02,35.0,35.01,20300.0,27.7713,27.7872,27.7713,27.7792,20300.0
2013-11-22 15:45:00,35.01,35.04,35.01,35.03,45900.0,27.7792,27.803,27.7792,27.7951,45900.0
2013-11-22 15:50:00,35.04,35.04,35.02,35.02,21400.0,27.803,27.803,27.7872,27.7872,21400.0
2013-11-22 15:55:00,35.02,35.03,35.0,35.01,64400.0,27.7872,27.7951,27.7713,27.7792,64400.0
2013-11-25 09:30:00,35.12,35.15,35.06,35.11,16800.0,27.8665,27.8903,27.8189,27.8586,16800.0
2013-11-25 09:35:00,35.11,35.13,35.07,35.07,13900.0,27.8586,27.8744,27.8268,27.8268,13900.0
2013-11-25 09:40:00,35.04,35.05,35.01,35.03,15200.0,27.803,27.811,27.7792,27.7951,15200.0
2013-11-25 09:45:00,35.04,35.05,35.02,35.04,10200.0,27.803,27.811,27.7872,27.803,10200.0
2013-11-25 09:50:00,35.05,35.09,35.05,35.07,15600.0,27.811,27.8427,27.811,27.8268,15600.0
2013-11-25 09:55:00,35.07,35.1,35.07,35.1,9600.0,27.8268,27.8506,27.8268,27.8506,9600.0
2013-11-25 10:00:00,35.1,35.11,35.09,35.1,16000.0,27.8506,27.8586,27.8427,27.8506,16000.0
2013-11-25 10:05:00,35.09,35.12,35.09,35.11,12200.0,27.8427,27.8665,27.8427,27.8586,12200.0
2013-11-25 10:10:00,35.11,35.13,35.08,35.09,38700.0,27.8586,27.8744,27.8348,27.8427,38700.0
2013-11-25 10:15:00,35.1,35.11,35.09,35.11,3600.0,27.8506,27.8586,27.8427,27.8586,3600.0
2013-11-25 10:20:00,35.11,35.12,35.02,35.03,18700.0,27.8586,27.8665,27.7872,27.7951,18700.0
2013-11-25 10:25:00,35.03,35.05,35.0,35.0,14700.0,27.7951,27.811,27.7713,27.7713,14700.0
2013-11-25 10:30:00,35.0,35.0,34.96,34.98,17500.0,27.7713,27.7713,27.7395,27.7554,17500.0
2013-11-25 10:35:00,34.98,34.99,34.97,34.97,8600.0,27.7554,27.7633,27.7475,27.7475,8600.0
2013-11-25 10:40:00,34.98,34.98,34.94,34.95,6400.0,27.7554,27.7554,27.7237,27.7316,6400.0
2013-11-25 10:45:00,34.94,34.95,34.94,34.94,1900.0,27.7237,27.7316,27.7237,27.7237,1900.0
2013-11-25 10:50:00,34.94,34.95,34.9,34.91,13100.0,27.7237,27.7316,27.6919,27.6999,13100.0
2013-11-25 10:55:00,34.9,34.92,34.9,34.91,8900.0,27.6919,27.7078,27.6919,27.6999,8900.0
2013-11-25 11:00:00,34.91,34.91,34.9,34.9,9000.0,27.6999,27.6999,27.6919,27.6919,9000.0
2013-11-25 11:05:00,34.91,34.91,34.9,34.91,4100.0,27.6999,27.6999,27.6919,27.6999,4100.0
2013-11-25 11:10:00,34.9,34.92,34.9,34.9,5900.0,27.6919,27.7078,27.6919,27.6919,5900.0
2013-11-25 11:15:00,34.9,34.91,34.88,34.88,13500.0,27.6919,27.6999,27.6761,27.6761,13500.0
2013-11-25 11:20:00,34.88,34.89,34.87,34.87,6900.0,27.6761,27.684,27.6681,27.6681,6900.0
2013-11-25 11:25:00,34.88,34.89,34.87,34.87,4200.0,27.6761,27.684,27.6681,27.6681,4200.0
2013-11-25 11:30:00,34.88,34.89,34.85,34.86,15100.0,27.6761,27.684,27.6523,27.6602,15100.0
2013-11-25 11:35:00,34.87,34.87,34.83,34.84,8800.0,27.6681,27.6681,27.6364,27.6443,8800.0
2013-11-25 11:40:00,34.83,34.84,34.82,34.82,4400.0,27.6364,27.6443,27.6285,27.6285,4400.0
2013-11-25 11:45:00,34.82,34.84,34.82,34.83,6400.0,27.6285,27.6443,27.6285,27.6364,6400.0
2013-11-25 11:50:00,34.83,34.84,34.83,34.83,1000.0,27.6364,27.6443,27.6364,27.6364,1000.0
2013-11-25 11:55:00,34.84,34.88,34.84,34.87,7900.0,27.6443,27.6761,27.6443,27.6681,7900.0
2013-11-25 12:00:00,34.87,34.91,34.87,34.91,6300.0,27.6681,27.6999,27.6681,27.6999,6300.0
2013-11-25 12:05:00,34.92,34.92,34.91,34.91,5200.0,27.7078,27.7078,27.6999,27.6999,5200.0
2013-11-25 12:10:00,34.91,34.93,34.91,34.93,3900.0,27.6999,27.7157,27.6999,27.7157,3900.0
2013-11-25 12:15:00,34.92,34.93,34.92,34.93,600.0,27.7078,27.7157,27.7078,27.7157,600.0
2013-11-25 12:20:00,34.93,34.99,34.93,34.99,14000.0,27.7157,27.7633,27.7157,27.7633,14000.0
2013-11-25 12:25:00,34.98,35.02,34.98,35.0,24300.0,27.7554,27.7872,27.7554,27.7713,24300.0
2013-11-25 12:30:00,35.0,35.01,34.98,34.98,3100.0,27.7713,27.7792,27.7554,27.7554,3100.0
2013-11-25 12:35:00,34.98,34.99,34.98,34.99,1500.0,27.7554,27.7633,27.7554,27.7633,1500.0
2013-11-25 12:40:00,34.99,34.99,34.98,34.98,3300.0,27.7633,27.7633,27.7554,27.7554,3300.0
2013-11-25 12:45:00,34.98,34.98,34.96,34.96,7000.0,27.7554,27.7554,27.7395,27.7395,7000.0
2013-11-25 12:50:00,34.96,34.96,34.95,34.96,15500.0,27.7395,27.7395,27.7316,27.7395,15500.0
2013-11-25 12:55:00,34.96,34.96,34.96,34.96,100.0,27.7395,27.7395,27.7395,27.7395,100.0
2013-11-25 13:00:00,34.97,34.98,34.97,34.98,3200.0,27.7475,27.7554,27.7475,27.7554,3200.0
2013-11-25 13:05:00,34.97,34.97,34.95,34.96,14400.0,27.7475,27.7475,27.7316,27.7395,14400.0
2013-11-25 13:10:00,34.96,34.97,34.95,34.95,6700.0,27.7395,27.7475,27.7316,27.7316,6700.0
2013-11-25 13:15:00,34.95,34.95,34.95,34.95,1600.0,27.7316,27.7316,27.7316,27.7316,1600.0
2013-11-25 13:20:00,34.95,34.96,34.95,34.95,2700.0,27.7316,27.7395,27.7316,27.7316,2700.0
2013-11-25 13:25:00,34.95,34.95,34.95,34.95,3300.0,27.7316,27.7316,27.7316,27.7316,3300.0
2013-11-25 13:30:00,34.95,34.96,34.94,34.94,9600.0,27.7316,27.7395,27.7237,27.7237,9600.0
2013-11-25 13:35:00,34.94,34.96,34.94,34.94,8300.0,27.7237,27.7395,27.7237,27.7237,8300.0
2013-11-25 13:40:00,34.95,34.96,34.95,34.96,3600.0,27.7316,27.7395,27.7316,27.7395,3600.0
2013-11-25 13:45:00,34.95,34.96,34.94,34.96,6400.0,27.7316,27.7395,27.7237,27.7395,6400.0
2013-11-25 13:50:00,34.95,34.95,34.94,34.95,8500.0,27.7316,27.7316,27.7237,27.7316,8500.0
2013-11-25 13:55:00,34.95,34.96,34.95,34.95,1600.0,27.7316,27.7395,27.7316,27.7316,1600.0
2013-11-25 14:00:00,34.95,34.97,34.95,34.97,5800.0,27.7316,27.7475,27.7316,27.7475,5800.0
2013-11-25 14:05:00,34.96,34.97,34.94,34.94,7900.0,27.7395,27.7475,27.7237,27.7237,7900.0
2013-11-25 14:10:00,34.95,34.95,34.93,34.94,4300.0,27.7316,27.7316,27.7157,27.7237,4300.0
2013-11-25 14:15:00,34.93,34.94,34.92,34.92,9500.0,27.7157,27.7237,27.7078,27.7078,9500.0
2013-11-25 14:20:00,34.91,34.91,34.89,34.89,6500.0,27.6999,27.6999,27.684,27.684,6500.0
2013-11-25 14:25:00,34.89,34.9,34.87,34.87,11300.0,27.684,27.6919,27.6681,27.6681,11300.0
2013-11-25 14:30:00,34.88,34.88,34.87,34.87,5200.0,27.6761,27.6761,27.6681,27.6681,5200.0
2013-11-25 14:35:00,34.88,34.88,34.87,34.87,4300.0,27.6761,27.6761,27.6681,27.6681,4300.0
2013-11-25 14:40:00,34.87,34.87,34.86,34.86,4500.0,27.6681,27.6681,27.6602,27.6602,4500.0
2013-11-25 14:45:00,34.86,34.87,34.86,34.86,4800.0,27.6602,27.6681,27.6602,27.6602,4800.0
2013-11-25 14:50:00,34.87,34.89,34.86,34.89,16800.0,27.6681,27.684,27.6602,27.684,16800.0
2013-11-25 14:55:00,34.88,34.93,34.88,34.93,12100.0,27.6761,27.7157,27.6761,27.7157,12100.0
2013-11-25 15:00:00,34.92,34.93,34.9,34.9,10800.0,27.7078,27.7157,27.6919,27.6919,10800.0
2013-11-25 15:05:00,34.9,34.91,34.86,34.86,9800.0,27.6919,27.6999,27.6602,27.6602,9800.0
2013-11-25 15:10:00,34.86,34.86,34.83,34.83,12100.0,27.6602,27.6602,27.6364,27.6364,12100.0
2013-11-25 15:15:00,34.83,34.85,34.83,34.85,12500.0,27.6364,27.6523,27.6364,27.6523,12500.0
2013-11-25 15:20:00,34.86,34.86,34.84,34.84,8900.0,27.6602,27.6602,27.6443,27.6443,8900.0
2013-11-25 15:25:00,34.84,34.84,34.8,34.81,11300.0,27.6443,27.6443,27.6126,27.6205,11300.0
2013-11-25 15:30:00,34.81,34.82,34.81,34.81,7200.0,27.6205,27.6285,27.6205,27.6205,7200.0
2013-11-25 15:35:00,34.81,34.82,34.79,34.82,22800.0,27.6205,27.6285,27.6047,27.6285,22800.0
2013-11-25 15:40:00,34.81,34.82,34.8,34.81,16900.0,27.6205,27.6285,27.6126,27.6205,16900.0
2013-11-25 15:45:00,34.81,34.86,34.81,34.86,32100.0,27.6205,27.6602,27.6205,27.6602,32100.0
2013-11-25 15:50:00,34.85,34.86,34.83,34.83,28700.0,27.6523,27.6602,27.6364,27.6364,28700.0
2013-11-25 15:55:00,34.83,34.86,34.83,34.85,73800.0,27.6364,27.6602,27.6364,27.6523,73800.0
2013-11-26 09:30:00,34.87,34.95,34.81,34.94,17600.0,27.6681,27.7316,27.6205,27.7237,17600.0
2013-11-26 09:35:00,34.93,35.0,34.91,34.97,17500.0,27.7157,27.7713,27.6999,27.7475,17500.0
2013-11-26 09:40:00,34.97,35.02,34.97,35.0,8700.0,27.7475,27.7872,27.7475,27.7713,8700.0
2013-11-26 09:45:00,35.0,35.0,34.91,35.0,14900.0,27.7713,27.7713,27.6999,27.7713,14900.0
2013-11-26 09:50:00,35.01,35.01,34.95,35.01,12500.0,27.7792,27.7792,27.7316,27.7792,12500.0
2013-11-26 09:55:00,35.01,35.02,34.98,35.01,8900.0,27.7792,27.7872,27.7554,27.7792,8900.0
2013-11-26 10:00:00,35.0,35.02,34.98,34.99,7700.0,27.7713,27.7872,27.7554,27.7633,7700.0
2013-11-26 10:05:00,34.98,35.06,34.97,35.06,33300.0,27.7554,27.8189,27.7475,27.8189,33300.0
2013-11-26 10:10:00,35.06,35.07,35.05,35.05,5700.0,27.8189,27.8268,27.811,27.811,5700.0
2013-11-26 10:15:00,35.06,35.06,35.03,35.06,9000.0,27.8189,27.8189,27.7951,27.8189,9000.0
2013-11-26 10:20:00,35.05,35.06,35.02,35.02,8500.0,27.811,27.8189,27.7872,27.7872,8500.0
2013-11-26 10:25:00,35.02,35.04,35.02,35.03,15500.0,27.7872,27.803,27.7872,27.7951,15500.0
2013-11-26 10:30:00,35.04,35.07,35.04,35.06,16700.0,27.803,27.8268,27.803,27.8189,16700.0
2013-11-26 10:35:00,35.06,35.06,35.05,35.05,7000.0,27.8189,27.8189,27.811,27.811,7000.0
2013-11-26 10:40:00,35.05,35.05,34.99,35.01,74500.0,27.811,27.811,27.7633,27.7792,74500.0
2013-11-26 10:45:00,35.0,35.02,35.0,35.02,8600.0,27.7713,27.7872,27.7713,27.7872,8600.0
2013-11-26 10:50:00,35.01,35.02,35.0,35.01,16500.0,27.7792,27.7872,27.7713,27.7792,16500.0
2013-11-26 10:55:00,35.0,35.02,35.0,35.02,11000.0,27.7713,27.7872,27.7713,27.7872,11000.0
2013-11-26 11:00:00,35.02,35.04,35.02,35.04,5700.0,27.7872,27.803,27.7872,27.803,5700.0
2013-11-26 11:05:00,35.04,35.06,35.03,35.05,5600.0,27.803,27.8189,27.7951,27.811,5600.0
2013-11-26 11:10:00,35.05,35.05,35.05,35.05,1200.0,27.811,27.811,27.811,27.811,1200.0
2013-11-26 11:15:00,35.06,35.06,35.04,35.04,10700.0,27.8189,27.8189,27.803,27.803,10700.0
2013-11-26 11:20:00,35.04,35.06,35.04,35.06,6300.0,27.803,27.8189,27.803,27.8189,6300.0
2013-11-26 11:25:00,35.06,35.07,35.04,35.04,7400.0,27.8189,27.8268,27.803,27.803,7400.0
2013-11-26 11:30:00,35.05,35.06,35.04,35.06,5600.0,27.811,27.8189,27.803,27.8189,5600.0
2013-11-26 11:35:00,35.06,35.07,35.06,35.06,2200.0,27.8189,27.8268,27.8189,27.8189,2200.0
2013-11-26 11:40:00,35.06,35.06,35.06,35.06,500.0,27.8189,27.8189,27.8189,27.8189,500.0
2013-11-26 11:45:00,35.06,35.08,35.06,35.08,8100.0,27.8189,27.8348,27.8189,27.8348,8100.0
2013-11-26 11:50:00,35.08,35.08,35.03,35.03,13200.0,27.8348,27.8348,27.7951,27.7951,13200.0
2013-11-26 11:55:00,35.04,35.05,35.02,35.03,8400.0,27.803,27.811,27.7872,27.7951,8400.0
2013-11-26 12:00:00,35.02,35.02,35.02,35.02,4200.0,27.7872,27.7872,27.7872,27.7872,4200.0
2013-11-26 12:05:00,35.02,35.03,35.0,35.0,7400.0,27.7872,27.7951,27.7713,27.7713,7400.0
2013-11-26 12:10:00,34.99,35.0,34.98,35.0,5500.0,27.7633,27.7713,27.7554,27.7713,5500.0
2013-11-26 12:15:00,35.01,35.03,35.01,35.03,3500.0,27.7792,27.7951,27.7792,27.7951,3500.0
2013-11-26 12:20:00,35.03,35.05,35.03,35.04,4000.0,27.7951,27.811,27.7951,27.803,4000.0
2013-11-26 12:25:00,35.04,35.05,35.04,35.05,1400.0,27.803,27.811,27.803,27.811,1400.0
2013-11-26 12:30:00,35.04,35.06,35.04,35.06,2800.0,27.803,27.8189,27.803,27.8189,2800.0
2013-11-26 12:35:00,35.06,35.07,35.06,35.07,13200.0,27.8189,27.8268,27.8189,27.8268,13200.0
2013-11-26 12:40:00,35.07,35.07,35.06,35.06,1000.0,27.8268,27.8268,27.8189,27.8189,1000.0
2013-11-26 12:45:00,35.07,35.07,35.06,35.07,2300.0,27.8268,27.8268,27.8189,27.8268,2300.0
2013-11-26 12:50:00,35.07,35.07,35.05,35.06,19700.0,27.8268,27.8268,27.811,27.8189,19700.0
2013-11-26 12:55:00,35.07,35.07,35.06,35.06,9700.0,27.8268,27.8268,27.8189,27.8189,9700.0
2013-11-26 13:00:00,35.07,35.07,35.06,35.07,1900.0,27.8268,27.8268,27.8189,27.8268,1900.0
2013-11-26 13:05:00,35.07,35.07,35.06,35.07,2200.0,27.8268,27.8268,27.8189,27.8268,2200.0
2013-11-26 13:10:00,35.07,35.09,35.07,35.09,11800.0,27.8268,27.8427,27.8268,27.8427,11800.0
2013-11-26 13:15:00,35.08,35.08,35.05,35.05,7300.0,27.8348,27.8348,27.811,27.811,7300.0
2013-11-26 13:20:00,35.05,35.05,35.03,35.04,4300.0,27.811,27.811,27.7951,27.803,4300.0
2013-11-26 13:25:00,35.05,35.05,35.03,35.04,3300.0,27.811,27.811,27.7951,27.803,3300.0
2013-11-26 13:30:00,35.04,35.05,35.03,35.04,8700.0,27.803,27.811,27.7951,27.803,8700.0
2013-11-26 13:35:00,35.04,35.04,35.01,35.01,4900.0,27.803,27.803,27.7792,27.7792,4900.0
2013-11-26 13:40:00,35.01,35.02,35.0,35.01,7200.0,27.7792,27.7872,27.7713,27.7792,7200.0
2013-11-26 13:45:00,35.01,35.03,35.01,35.02,9400.0,27.7792,27.7951,27.7792,27.7872,9400.0
2013-11-26 13:50:00,35.02,35.03,35.0,35.01,6400.0,27.7872,27.7951,27.7713,27.7792,6400.0
2013-11-26 13:55:00,35.01,35.01,35.0,35.01,3100.0,27.7792,27.7792,27.7713,27.7792,3100.0
2013-11-26 14:00:00,35.01,35.01,35.0,35.01,6600.0,27.7792,27.7792,27.7713,27.7792,6600.0
2013-11-26 14:05:00,35.01,35.01,35.0,35.01,14700.0,27.7792,27.7792,27.7713,27.7792,14700.0
2013-11-26 14:10:00,35.0,35.01,34.99,35.0,6600.0,27.7713,27.7792,27.7633,27.7713,6600.0
2013-11-26 14:15:00,34.99,35.0,34.97,34.97,9300.0,27.7633,27.7713,27.7475,27.7475,9300.0
2013-11-26 14:20:00,34.97,34.98,34.97,34.97,2800.0,27.7475,27.7554,27.7475,27.7475,2800.0
2013-11-26 14:25:00,34.98,34.98,34.94,34.96,31000.0,27.7554,27.7554,27.7237,27.7395,31000.0
2013-11-26 14:30:00,34.96,34.99,34.96,34.99,12200.0,27.7395,27.7633,27.7395,27.7633,12200.0
2013-11-26 14:35:00,34.99,35.0,34.98,34.99,14000.0,27.7633,27.7713,27.7554,27.7633,14000.0
2013-11-26 14:40:00,35.0,35.01,35.0,35.0,12400.0,27.7713,27.7792,27.7713,27.7713,12400.0
2013-11-26 14:45:00,35.01,35.01,34.99,34.99,5400.0,27.7792,27.7792,27.7633,27.7633,5400.0
2013-11-26 14:50:00,34.99,35.0,34.98,35.0,1400.0,27.7633,27.7713,27.7554,27.7713,1400.0
2013-11-26 14:55:00,34.99,35.01,34.99,35.0,7300.0,27.7633,27.7792,27.7633,27.7713,7300.0
2013-11-26 15:00:00,35.0,35.0,34.98,34.98,6800.0,27.7713,27.7713,27.7554,27.7554,6800.0
2013-11-26 15:05:00,34.99,34.99,34.98,34.98,2500.0,27.7633,27.7633,27.7554,27.7554,2500.0
2013-11-26 15:10:00,34.99,35.01,34.98,34.99,17100.0,27.7633,27.7792,27.7554,27.7633,17100.0
2013-11-26 15:15:00,35.0,35.01,34.99,35.01,14400.0,27.7713,27.7792,27.7633,27.7792,14400.0
2013-11-26 15:20:00,35.01,35.02,35.0,35.0,6300.0,27.7792,27.7872,27.7713,27.7713,6300.0
2013-11-26 15:25:00,35.01,35.01,35.0,35.0,4300.0,27.7792,27.7792,27.7713,27.7713,4300.0
2013-11-26 15:30:00,35.0,35.01,35.0,35.0,10700.0,27.7713,27.7792,27.7713,27.7713,10700.0
2013-11-26 15:35:00,35.0,35.01,35.0,35.0,10200.0,27.7713,27.7792,27.7713,27.7713,10200.0
2013-11-26 15:40:00,35.0,35.01,34.99,34.99,23200.0,27.7713,27.7792,27.7633,27.7633,23200.0
2013-11-26 15:45:00,35.0,35.0,34.95,34.96,96500.0,27.7713,27.7713,27.7316,27.7395,96500.0
2013-11-26 15:50:00,34.97,34.99,34.95,34.97,98700.0,27.7475,27.7633,27.7316,27.7475,98700.0
2013-11-26 15:55:00,34.97,34.97,34.93,34.95,345500.0,27.7475,27.7475,27.7157,27.7316,345500.0
2013-11-27 09:30:00,34.96,35.02,34.92,34.95,14300.0,27.7395,27.7872,27.7078,27.7316,14300.0
2013-11-27 09:35:00,34.94,34.96,34.93,34.96,5300.0,27.7237,27.7395,27.7157,27.7395,5300.0
2013-11-27 09:40:00,34.94,34.94,34.9,34.92,4900.0,27.7237,27.7237,27.6919,27.7078,4900.0
2013-11-27 09:45:00,34.91,34.92,34.88,34.91,7100.0,27.6999,27.7078,27.6761,27.6999,7100.0
2013-11-27 09:50:00,34.92,34.94,34.89,34.89,4400.0,27.7078,27.7237,27.684,27.684,4400.0
2013-11-27 09:55:00,34.9,34.9,34.85,34.88,6500.0,27.6919,27.6919,27.6523,27.6761,6500.0
2013-11-27 10:00:00,34.89,34.89,34.83,34.84,7900.0,27.684,27.684,27.6364,27.6443,7900.0
2013-11-27 10:05:00,34.85,34.86,34.84,34.86,3500.0,27.6523,27.6602,27.6443,27.6602,3500.0
2013-11-27 10:10:00,34.86,34.86,34.78,34.78,10200.0,27.6602,27.6602,27.5967,27.5967,10200.0
2013-11-27 10:15:00,34.78,34.8,34.75,34.79,14100.0,27.5967,27.6126,27.5729,27.6047,14100.0
2013-11-27 10:20:00,34.8,34.81,34.76,34.77,16200.0,27.6126,27.6205,27.5808,27.5888,16200.0
2013-11-27 10:25:00,34.78,34.78,34.74,34.74,2600.0,27.5967,27.5967,27.565,27.565,2600.0
2013-11-27 10:30:00,34.74,34.77,34.74,34.77,3900.0,27.565,27.5888,27.565,27.5888,3900.0
2013-11-27 10:35:00,34.8,34.81,34.77,34.78,19300.0,27.6126,27.6205,27.5888,27.5967,19300.0
2013-11-27 10:40:00,34.78,34.82,34.78,34.82,5900.0,27.5967,27.6285,27.5967,27.6285,5900.0
2013-11-27 10:45:00,34.82,34.82,34.79,34.82,9400.0,27.6285,27.6285,27.6047,27.6285,9400.0
2013-11-27 10:50:00,34.83,34.83,34.8,34.82,4600.0,27.6364,27.6364,27.6126,27.6285,4600.0
2013-11-27 10:55:00,34.82,34.83,34.79,34.81,29700.0,27.6285,27.6364,27.6047,27.6205,29700.0
2013-11-27 11:00:00,34.82,34.83,34.8,34.83,3300.0,27.6285,27.6364,27.6126,27.6364,3300.0
2013-11-27 11:05:00,34.85,34.86,34.82,34.83,6400.0,27.6523,27.6602,27.6285,27.6364,6400.0
2013-11-27 11:10:00,34.82,34.83,34.8,34.8,8700.0,27.6285,27.6364,27.6126,27.6126,8700.0
2013-11-27 11:15:00,34.81,34.82,34.8,34.82,6600.0,27.6205,27.6285,27.6126,27.6285,6600.0
2013-11-27 11:20:00,34.81,34.82,34.8,34.8,5500.0,27.6205,27.6285,27.6126,27.6126,5500.0
2013-11-27 11:25:00,34.79,34.8,34.79,34.8,1400.0,27.6047,27.6126,27.6047,27.6126,1400.0
2013-11-27 11:30:00,34.8,34.8,34.77,34.77,7500.0,27.6126,27.6126,27.5888,27.5888,7500.0
2013-11-27 11:35:00,34.77,34.78,34.76,34.77,4600.0,27.5888,27.5967,27.5808,27.5888,4600.0
2013-11-27 11:40:00,34.77,34.78,34.76,34.78,5400.0,27.5888,27.5967,27.5808,27.5967,5400.0
2013-11-27 11:45:00,34.79,34.8,34.79,34.79,3900.0,27.6047,27.6126,27.6047,27.6047,3900.0
2013-11-27 11:50:00,34.8,34.8,34.76,34.76,5200.0,27.6126,27.6126,27.5808,27.5808,5200.0
2013-11-27 11:55:00,34.75,34.75,34.74,34.74,7900.0,27.5729,27.5729,27.565,27.565,7900.0
2013-11-27 12:00:00,34.75,34.75,34.73,34.75,6600.0,27.5729,27.5729,27.557,27.5729,6600.0
2013-11-27 12:05:00,34.75,34.75,34.73,34.73,5600.0,27.5729,27.5729,27.557,27.557,5600.0
2013-11-27 12:10:00,34.73,34.73,34.72,34.73,16000.0,27.557,27.557,27.5491,27.557,16000.0
2013-11-27 12:15:00,34.72,34.72,34.67,34.67,12000.0,27.5491,27.5491,27.5094,27.5094,12000.0
2013-11-27 12:20:00,34.68,34.7,34.68,34.68,8000.0,27.5174,27.5332,27.5174,27.5174,8000.0
2013-11-27 12:25:00,34.69,34.69,34.68,34.69,16500.0,27.5253,27.5253,27.5174,27.5253,16500.0
2013-11-27 12:30:00,34.7,34.72,34.7,34.72,11900.0,27.5332,27.5491,27.5332,27.5491,11900.0
2013-11-27 12:35:00,34.72,34.74,34.71,34.74,13600.0,27.5491,27.565,27.5412,27.565,13600.0
2013-11-27 12:40:00,34.73,34.74,34.73,34.73,7700.0,27.557,27.565,27.557,27.557,7700.0
2013-11-27 12:45:00,34.72,34.73,34.72,34.73,2500.0,27.5491,27.557,27.5491,27.557,2500.0
2013-11-27 12:50:00,34.72,34.73,34.71,34.71,2300.0,27.5491,27.557,27.5412,27.5412,2300.0
2013-11-27 12:55:00,34.72,34.73,34.69,34.7,10100.0,27.5491,27.557,27.5253,27.5332,10100.0
2013-11-27 13:00:00,34.69,34.7,34.69,34.7,400.0,27.5253,27.5332,27.5253,27.5332,400.0
2013-11-27 13:05:00,34.69,34.7,34.68,34.7,17900.0,27.5253,27.5332,27.5174,27.5332,17900.0
2013-11-27 13:10:00,34.7,34.73,34.69,34.73,2700.0,27.5332,27.557,27.5253,27.557,2700.0
2013-11-27 13:15:00,34.73,34.73,34.72,34.73,600.0,27.557,27.557,27.5491,27.557,600.0
2013-11-27 13:20:00,34.73,34.76,34.73,34.76,11000.0,27.557,27.5808,27.557,27.5808,11000.0
2013-11-27 13:25:00,34.76,34.76,34.75,34.76,1300.0,27.5808,27.5808,27.5729,27.5808,1300.0
2013-11-27 13:30:00,34.76,34.78,34.75,34.77,8100.0,27.5808,27.5967,27.5729,27.5888,8100.0
2013-11-27 13:35:00,34.77,34.78,34.76,34.77,2900.0,27.5888,27.5967,27.5808,27.5888,2900.0
2013-11-27 13:40:00,34.78,34.8,34.77,34.8,3700.0,27.5967,27.6126,27.5888,27.6126,3700.0
2013-11-27 13:45:00,34.8,34.8,34.78,34.8,13700.0,27.6126,27.6126,27.5967,27.6126,13700.0
2013-11-27 13:50:00,34.79,34.8,34.78,34.8,7400.0,27.6047,27.6126,27.5967,27.6126,7400.0
2013-11-27 13:55:00,34.8,34.81,34.8,34.8,4900.0,27.6126,27.6205,27.6126,27.6126,4900.0
2013-11-27 14:00:00,34.81,34.84,34.8,34.84,6300.0,27.6205,27.6443,27.6126,27.6443,6300.0
2013-11-27 14:05:00,34.84,34.84,34.8,34.81,18200.0,27.6443,27.6443,27.6126,27.6205,18200.0
2013-11-27 14:10:00,34.8,34.83,34.8,34.83,17100.0,27.6126,27.6364,27.6126,27.6364,17100.0
2013-11-27 14:15:00,34.82,34.83,34.82,34.83,3300.0,27.6285,27.6364,27.6285,27.6364,3300.0
2013-11-27 14:20:00,34.83,34.83,34.82,34.83,4100.0,27.6364,27.6364,27.6285,27.6364,4100.0
2013-11-27 14:25:00,34.83,34.83,34.82,34.83,6700.0,27.6364,27.6364,27.6285,27.6364,6700.0
2013-11-27 14:30:00,34.83,34.87,34.83,34.85,15800.0,27.6364,27.6681,27.6364,27.6523,15800.0
2013-11-27 14:35:00,34.84,34.85,34.83,34.83,4300.0,27.6443,27.6523,27.6364,27.6364,4300.0
2013-11-27 14:40:00,34.83,34.84,34.83,34.84,1200.0,27.6364,27.6443,27.6364,27.6443,1200.0
2013-11-27 14:45:00,34.83,34.84,34.82,34.83,13300.0,27.6364,27.6443,27.6285,27.6364,13300.0
2013-11-27 14:50:00,34.82,34.84,34.82,34.84,5100.0,27.6285,27.6443,27.6285,27.6443,5100.0
2013-11-27 14:55:00,34.84,34.84,34.83,34.84,3600.0,27.6443,27.6443,27.6364,27.6443,3600.0
2013-11-27 15:00:00,34.83,34.84,34.83,34.84,5000.0,27.6364,27.6443,27.6364,27.6443,5000.0
2013-11-27 15:05:00,34.84,34.85,34.83,34.85,3400.0,27.6443,27.6523,27.6364,27.6523,3400.0
2013-11-27 15:10:00,34.85,34.85,34.82,34.82,9700.0,27.6523,27.6523,27.6285,27.6285,9700.0
2013-11-27 15:15:00,34.83,34.83,34.81,34.81,8700.0,27.6364,27.6364,27.6205,27.6205,8700.0
2013-11-27 15:20:00,34.81,34.82,34.8,34.8,10000.0,27.6205,27.6285,27.6126,27.6126,10000.0
2013-11-27 15:25:00,34.81,34.83,34.8,34.83,9000.0,27.6205,27.6364,27.6126,27.6364,9000.0
2013-11-27 15:30:00,34.83,34.83,34.82,34.83,9300.0,27.6364,27.6364,27.6285,27.6364,9300.0
2013-11-27 15:35:00,34.83,34.83,34.82,34.83,11800.0,27.6364,27.6364,27.6285,27.6364,11800.0
2013-11-27 15:40:00,34.83,34.83,34.82,34.82,8500.0,27.6364,27.6364,27.6285,27.6285,8500.0
2013-11-27 15:45:00,34.83,34.83,34.82,34.83,15600.0,27.6364,27.6364,27.6285,27.6364,15600.0
2013-11-27 15:50:00,34.82,34.82,34.81,34.81,16900.0,27.6285,27.6285,27.6205,27.6205,16900.0
2013-11-27 15:55:00,34.82,34.84,34.82,34.83,55700.0,27.6285,27.6443,27.6285,27.6364,55700.0
2013-11-29 09:30:00,34.79,35.15,34.76,34.76,11700.0,27.6047,27.8903,27.5808,27.5808,11700.0
2013-11-29 09:35:00,34.78,34.91,34.77,34.91,28500.0,27.5967,27.6999,27.5888,27.6999,28500.0
2013-11-29 09:40:00,34.9,34.92,34.87,34.91,18300.0,27.6919,27.7078,27.6681,27.6999,18300.0
2013-11-29 09:45:00,34.91,34.92,34.88,34.92,9800.0,27.6999,27.7078,27.6761,27.7078,9800.0
2013-11-29 09:50:00,34.91,34.93,34.9,34.92,3300.0,27.6999,27.7157,27.6919,27.7078,3300.0
2013-11-29 09:55:00,34.92,34.92,34.87,34.87,5000.0,27.7078,27.7078,27.6681,27.6681,5000.0
2013-11-29 10:00:00,34.88,34.91,34.82,34.82,10300.0,27.6761,27.6999,27.6285,27.6285,10300.0
2013-11-29 10:05:00,34.82,34.82,34.79,34.79,6300.0,27.6285,27.6285,27.6047,27.6047,6300.0
2013-11-29 10:10:00,34.8,34.8,34.79,34.79,900.0,27.6126,27.6126,27.6047,27.6047,900.0
2013-11-29 10:15:00,34.78,34.78,34.76,34.77,5600.0,27.5967,27.5967,27.5808,27.5888,5600.0
2013-11-29 10:20:00,34.77,34.77,34.72,34.72,10900.0,27.5888,27.5888,27.5491,27.5491,10900.0
2013-11-29 10:25:00,34.72,34.8,34.72,34.79,50500.0,27.5491,27.6126,27.5491,27.6047,50500.0
2013-11-29 10:30:00,34.79,34.83,34.78,34.83,3600.0,27.6047,27.6364,27.5967,27.6364,3600.0
2013-11-29 10:35:00,34.84,34.86,34.84,34.86,4700.0,27.6443,27.6602,27.6443,27.6602,4700.0
2013-11-29 10:40:00,34.87,34.87,34.86,34.86,1300.0,27.6681,27.6681,27.6602,27.6602,1300.0
2013-11-29 10:45:00,34.87,34.88,34.84,34.86,15400.0,27.6681,27.6761,27.6443,27.6602,15400.0
2013-11-29 10:50:00,34.87,34.87,34.84,34.84,3700.0,27.6681,27.6681,27.6443,27.6443,3700.0
2013-11-29 10:55:00,34.84,34.86,34.84,34.84,2300.0,27.6443,27.6602,27.6443,27.6443,2300.0
2013-11-29 11:00:00,34.84,34.85,34.82,34.84,6200.0,27.6443,27.6523,27.6285,27.6443,6200.0
2013-11-29 11:05:00,34.84,34.86,34.82,34.84,5600.0,27.6443,27.6602,27.6285,27.6443,5600.0
2013-11-29 11:10:00,34.84,34.86,34.83,34.85,3200.0,27.6443,27.6602,27.6364,27.6523,3200.0
2013-11-29 11:15:00,34.84,34.85,34.83,34.83,3200.0,27.6443,27.6523,27.6364,27.6364,3200.0
2013-11-29 11:20:00,34.83,34.86,34.8,34.8,5600.0,27.6364,27.6602,27.6126,27.6126,5600.0
2013-11-29 11:25:00,34.8,34.81,34.77,34.77,10400.0,27.6126,27.6205,27.5888,27.5888,10400.0
2013-11-29 11:30:00,34.77,34.82,34.77,34.81,10700.0,27.5888,27.6285,27.5888,27.6205,10700.0
2013-11-29 11:35:00,34.82,34.85,34.81,34.85,5400.0,27.6285,27.6523,27.6205,27.6523,5400.0
2013-11-29 11:40:00,34.85,34.89,34.85,34.89,4500.0,27.6523,27.684,27.6523,27.684,4500.0
2013-11-29 11:45:00,34.89,34.89,34.87,34.89,5400.0,27.684,27.684,27.6681,27.684,5400.0
2013-11-29 11:50:00,34.89,34.9,34.86,34.88,15800.0,27.684,27.6919,27.6602,27.6761,15800.0
2013-11-29 11:55:00,34.88,34.92,34.88,34.92,7500.0,27.6761,27.7078,27.6761,27.7078,7500.0
2013-11-29 12:00:00,34.91,34.92,34.9,34.92,13500.0,27.6999,27.7078,27.6919,27.7078,13500.0
2013-11-29 12:05:00,34.92,34.93,34.91,34.92,6100.0,27.7078,27.7157,27.6999,27.7078,6100.0
2013-11-29 12:10:00,34.92,34.92,34.91,34.92,4600.0,27.7078,27.7078,27.6999,27.7078,4600.0
2013-11-29 12:15:00,34.92,34.96,34.92,34.96,8100.0,27.7078,27.7395,27.7078,27.7395,8100.0
2013-11-29 12:20:00,34.96,35.0,34.95,34.99,6400.0,27.7395,27.7713,27.7316,27.7633,6400.0
2013-11-29 12:25:00,34.99,34.99,34.96,34.99,8000.0,27.7633,27.7633,27.7395,27.7633,8000.0
2013-11-29 12:30:00,34.99,35.01,34.99,35.01,20500.0,27.7633,27.7792,27.7633,27.7792,20500.0
2013-11-29 12:35:00,35.02,35.06,35.01,35.06,11700.0,27.7872,27.8189,27.7792,27.8189,11700.0
2013-11-29 12:40:00,35.06,35.09,35.02,35.02,20600.0,27.8189,27.8427,27.7872,27.7872,20600.0
2013-11-29 12:45:00,35.02,35.02,34.91,34.92,30500.0,27.7872,27.7872,27.6999,27.7078,30500.0
2013-11-29 12:50:00,34.91,34.95,34.87,34.95,37900.0,27.6999,27.7316,27.6681,27.7316,37900.0
2013-11-29 12:55:00,34.94,34.95,34.9,34.91,57300.0,27.7237,27.7316,27.6919,27.6999,57300.0
2013-12-02 09:30:00,34.97,35.06,34.9,34.93,15200.0,27.7475,27.8189,27.6919,27.7157,15200.0
2013-12-02 09:35:00,34.94,34.94,34.84,34.92,13500.0,27.7237,27.7237,27.6443,27.7078,13500.0
2013-12-02 09:40:00,34.9,34.9,34.77,34.77,6300.0,27.6919,27.6919,27.5888,27.5888,6300.0
2013-12-02 09:45:00,34.77,34.87,34.75,34.86,15200.0,27.5888,27.6681,27.5729,27.6602,15200.0
2013-12-02 09:50:00,34.86,34.91,34.86,34.89,12900.0,27.6602,27.6999,27.6602,27.684,12900.0
2013-12-02 09:55:00,34.89,34.89,34.86,34.88,9500.0,27.684,27.684,27.6602,27.6761,9500.0
2013-12-02 10:00:00,34.89,34.97,34.88,34.96,17100.0,27.684,27.7475,27.6761,27.7395,17100.0
2013-12-02 10:05:00,34.96,34.97,34.92,34.92,11900.0,27.7395,27.7475,27.7078,27.7078,11900.0
2013-12-02 10:10:00,34.93,34.94,34.9,34.94,17000.0,27.7157,27.7237,27.6919,27.7237,17000.0
2013-12-02 10:15:00,34.94,34.95,34.93,34.94,13000.0,27.7237,27.7316,27.7157,27.7237,13000.0
2013-12-02 10:20:00,34.93,34.94,34.92,34.94,5400.0,27.7157,27.7237,27.7078,27.7237,5400.0
2013-12-02 10:25:00,34.94,34.96,34.91,34.92,9000.0,27.7237,27.7395,27.6999,27.7078,9000.0
2013-12-02 10:30:00,34.93,34.94,34.91,34.93,9600.0,27.7157,27.7237,27.6999,27.7157,9600.0
2013-12-02 10:35:00,34.93,34.94,34.91,34.93,11100.0,27.7157,27.7237,27.6999,27.7157,11100.0
2013-12-02 10:40:00,34.94,34.96,34.94,34.94,6900.0,27.7237,27.7395,27.7237,27.7237,6900.0
2013-12-02 10:45:00,34.94,34.95,34.92,34.95,9600.0,27.7237,27.7316,27.7078,27.7316,9600.0
2013-12-02 10:50:00,34.94,34.95,34.91,34.94,13400.0,27.7237,27.7316,27.6999,27.7237,13400.0
2013-12-02 10:55:00,34.94,34.95,34.93,34.94,6100.0,27.7237,27.7316,27.7157,27.7237,6100.0
2013-12-02 11:00:00,34.95,34.97,34.94,34.94,6600.0,27.7316,27.7475,27.7237,27.7237,6600.0
2013-12-02 11:05:00,34.93,34.98,34.93,34.97,5600.0,27.7157,27.7554,27.7157,27.7475,5600.0
2013-12-02 11:10:00,34.98,34.98,34.97,34.98,2600.0,27.7554,27.7554,27.7475,27.7554,2600.0
2013-12-02 11:15:00,34.98,34.99,34.96,34.97,9900.0,27.7554,27.7633,27.7395,27.7475,9900.0
2013-12-02 11:20:00,34.97,34.98,34.96,34.97,5500.0,27.7475,27.7554,27.7395,27.7475,5500.0
2013-12-02 11:25:00,34.97,34.98,34.97,34.97,4900.0,27.7475,27.7554,27.7475,27.7475,4900.0
2013-12-02 11:30:00,34.97,34.98,34.96,34.96,8000.0,27.7475,27.7554,27.7395,27.7395,8000.0
2013-12-02 11:35:00,34.95,34.95,34.94,34.95,9300.0,27.7316,27.7316,27.7237,27.7316,9300.0
2013-12-02 11:40:00,34.94,34.95,34.92,34.93,5800.0,27.7237,27.7316,27.7078,27.7157,5800.0
2013-12-02 11:45:00,34.92,34.95,34.92,34.95,7800.0,27.7078,27.7316,27.7078,27.7316,7800.0
2013-12-02 11:50:00,34.96,34.97,34.95,34.97,4900.0,27.7395,27.7475,27.7316,27.7475,4900.0
2013-12-02 11:55:00,34.98,34.99,34.97,34.99,2900.0,27.7554,27.7633,27.7475,27.7633,2900.0
2013-12-02 12:00:00,34.99,34.99,34.96,34.96,9700.0,27.7633,27.7633,27.7395,27.7395,9700.0
2013-12-02 12:05:00,34.97,34.98,34.96,34.98,4800.0,27.7475,27.7554,27.7395,27.7554,4800.0
2013-12-02 12:10:00,34.99,34.99,34.98,34.99,1000.0,27.7633,27.7633,27.7554,27.7633,1000.0
2013-12-02 12:15:00,34.99,35.0,34.97,34.97,13400.0,27.7633,27.7713,27.7475,27.7475,13400.0
2013-12-02 12:20:00,34.97,34.99,34.97,34.99,4200.0,27.7475,27.7633,27.7475,27.7633,4200.0
2013-12-02 12:25:00,34.98,34.99,34.96,34.96,10800.0,27.7554,27.7633,27.7395,27.7395,10800.0
2013-12-02 12:30:00,34.97,34.98,34.96,34.96,5800.0,27.7475,27.7554,27.7395,27.7395,5800.0
2013-12-02 12:35:00,34.95,34.97,34.95,34.97,8300.0,27.7316,27.7475,27.7316,27.7475,8300.0
2013-12-02 12:40:00,34.97,34.97,34.96,34.96,5400.0,27.7475,27.7475,27.7395,27.7395,5400.0
2013-12-02 12:45:00,34.97,34.97,34.96,34.97,500.0,27.7475,27.7475,27.7395,27.7475,500.0
2013-12-02 12:50:00,34.96,34.98,34.96,34.98,4400.0,27.7395,27.7554,27.7395,27.7554,4400.0
2013-12-02 12:55:00,34.98,34.98,34.98,34.98,5800.0,27.7554,27.7554,27.7554,27.7554,5800.0
2013-12-02 13:00:00,34.98,34.98,34.97,34.97,2200.0,27.7554,27.7554,27.7475,27.7475,2200.0
2013-12-02 13:05:00,34.97,34.98,34.94,34.94,12000.0,27.7475,27.7554,27.7237,27.7237,12000.0
2013-12-02 13:10:00,34.94,34.94,34.91,34.91,8300.0,27.7237,27.7237,27.6999,27.6999,8300.0
2013-12-02 13:15:00,34.92,34.92,34.9,34.9,7300.0,27.7078,27.7078,27.6919,27.6919,7300.0
2013-12-02 13:20:00,34.91,34.94,34.91,34.94,14100.0,27.6999,27.7237,27.6999,27.7237,14100.0
2013-12-02 13:25:00,34.94,34.99,34.93,34.98,26700.0,27.7237,27.7633,27.7157,27.7554,26700.0
2013-12-02 13:30:00,34.97,34.97,34.95,34.97,7400.0,27.7475,27.7475,27.7316,27.7475,7400.0
2013-12-02 13:35:00,34.97,34.97,34.96,34.96,1500.0,27.7475,27.7475,27.7395,27.7395,1500.0
2013-12-02 13:40:00,34.97,35.0,34.97,35.0,4400.0,27.7475,27.7713,27.7475,27.7713,4400.0
2013-12-02 13:45:00,35.0,35.0,35.0,35.0,3600.0,27.7713,27.7713,27.7713,27.7713,3600.0
2013-12-02 13:50:00,35.0,35.0,34.99,35.0,15400.0,27.7713,27.7713,27.7633,27.7713,15400.0
2013-12-02 13:55:00,34.99,35.0,34.99,35.0,2000.0,27.7633,27.7713,27.7633,27.7713,2000.0
2013-12-02 14:00:00,34.99,35.0,34.99,35.0,5900.0,27.7633,27.7713,27.7633,27.7713,5900.0
2013-12-02 14:05:00,35.0,35.0,34.99,35.0,10800.0,27.7713,27.7713,27.7633,27.7713,10800.0
2013-12-02 14:10:00,35.0,35.0,34.95,34.98,33000.0,27.7713,27.7713,27.7316,27.7554,33000.0
2013-12-02 14:15:00,34.97,34.98,34.95,34.98,22200.0,27.7475,27.7554,27.7316,27.7554,22200.0
2013-12-02 14:20:00,34.98,34.99,34.97,34.98,16400.0,27.7554,27.7633,27.7475,27.7554,16400.0
2013-12-02 14:25:00,34.97,35.0,34.95,34.99,25700.0,27.7475,27.7713,27.7316,27.7633,25700.0
2013-12-02 14:30:00,34.98,34.99,34.98,34.98,3400.0,27.7554,27.7633,27.7554,27.7554,3400.0
2013-12-02 14:35:00,34.99,35.0,34.98,35.0,16400.0,27.7633,27.7713,27.7554,27.7713,16400.0
2013-12-02 14:40:00,35.0,35.0,34.99,35.0,3900.0,27.7713,27.7713,27.7633,27.7713,3900.0
2013-12-02 14:45:00,35.0,35.0,34.99,34.99,10100.0,27.7713,27.7713,27.7633,27.7633,10100.0
2013-12-02 14:50:00,35.0,35.0,34.99,35.0,20000.0,27.7713,27.7713,27.7633,27.7713,20000.0
2013-12-02 14:55:00,35.0,35.0,34.99,35.0,25200.0,27.7713,27.7713,27.7633,27.7713,25200.0
2013-12-02 15:00:00,35.0,35.0,34.99,35.0,6100.0,27.7713,27.7713,27.7633,27.7713,6100.0
2013-12-02 15:05:00,35.0,35.0,34.99,34.99,9500.0,27.7713,27.7713,27.7633,27.7633,9500.0
2013-12-02 15:10:00,34.99,35.0,34.99,35.0,11100.0,27.7633,27.7713,27.7633,27.7713,11100.0
2013-12-02 15:15:00,35.0,35.0,34.99,35.0,10700.0,27.7713,27.7713,27.7633,27.7713,10700.0
2013-12-02 15:20:00,34.99,35.0,34.97,34.97,13500.0,27.7633,27.7713,27.7475,27.7475,13500.0
2013-12-02 15:25:00,34.97,34.97,34.9,34.9,13200.0,27.7475,27.7475,27.6919,27.6919,13200.0
2013-12-02 15:30:00,34.91,34.93,34.89,34.92,46600.0,27.6999,27.7157,27.684,27.7078,46600.0
2013-12-02 15:35:00,34.93,34.96,34.92,34.96,27300.0,27.7157,27.7395,27.7078,27.7395,27300.0
2013-12-02 15:40:00,34.95,34.96,34.91,34.91,17500.0,27.7316,27.7395,27.6999,27.6999,17500.0
2013-12-02 15:45:00,34.91,34.98,34.89,34.95,99400.0,27.6999,27.7554,27.684,27.7316,99400.0
2013-12-02 15:50:00,34.95,34.95,34.9,34.92,45100.0,27.7316,27.7316,27.6919,27.7078,45100.0
2013-12-02 15:55:00,34.91,34.95,34.9,34.95,168000.0,27.6999,27.7316,27.6919,27.7316,168000.0
2013-12-03 09:30:00,34.75,34.9,34.75,34.81,23700.0,27.5729,27.6919,27.5729,27.6205,23700.0
2013-12-03 09:35:00,34.83,34.84,34.78,34.78,10200.0,27.6364,27.6443,27.5967,27.5967,10200.0
2013-12-03 09:40:00,34.79,34.93,34.79,34.91,22000.0,27.6047,27.7157,27.6047,27.6999,22000.0
2013-12-03 09:45:00,34.91,34.92,34.83,34.83,22300.0,27.6999,27.7078,27.6364,27.6364,22300.0
2013-12-03 09:50:00,34.81,34.84,34.8,34.81,15400.0,27.6205,27.6443,27.6126,27.6205,15400.0
2013-12-03 09:55:00,34.8,34.8,34.76,34.77,12500.0,27.6126,27.6126,27.5808,27.5888,12500.0
2013-12-03 10:00:00,34.77,34.77,34.74,34.76,10300.0,27.5888,27.5888,27.565,27.5808,10300.0
2013-12-03 10:05:00,34.77,34.78,34.74,34.74,11400.0,27.5888,27.5967,27.565,27.565,11400.0
2013-12-03 10:10:00,34.73,34.76,34.73,34.74,12100.0,27.557,27.5808,27.557,27.565,12100.0
2013-12-03 10:15:00,34.73,34.8,34.72,34.77,6600.0,27.557,27.6126,27.5491,27.5888,6600.0
2013-12-03 10:20:00,34.77,34.77,34.72,34.74,11800.0,27.5888,27.5888,27.5491,27.565,11800.0
2013-12-03 10:25:00,34.74,34.76,34.72,34.72,8900.0,27.565,27.5808,27.5491,27.5491,8900.0
2013-12-03 10:30:00,34.73,34.75,34.73,34.74,7400.0,27.557,27.5729,27.557,27.565,7400.0
2013-12-03 10:35:00,34.74,34.76,34.72,34.75,23200.0,27.565,27.5808,27.5491,27.5729,23200.0
2013-12-03 10:40:00,34.75,34.78,34.75,34.78,14000.0,27.5729,27.5967,27.5729,27.5967,14000.0
2013-12-03 10:45:00,34.78,34.78,34.77,34.77,8200.0,27.5967,27.5967,27.5888,27.5888,8200.0
2013-12-03 10:50:00,34.78,34.79,34.76,34.77,5000.0,27.5967,27.6047,27.5808,27.5888,5000.0
2013-12-03 10:55:00,34.77,34.78,34.75,34.75,10400.0,27.5888,27.5967,27.5729,27.5729,10400.0
2013-12-03 11:00:00,34.75,34.75,34.72,34.73,11400.0,27.5729,27.5729,27.5491,27.557,11400.0
2013-12-03 11:05:00,34.73,34.73,34.68,34.68,20000.0,27.557,27.557,27.5174,27.5174,20000.0
2013-12-03 11:10:00,34.68,34.68,34.66,34.66,10400.0,27.5174,27.5174,27.5015,27.5015,10400.0
2013-12-03 11:15:00,34.66,34.66,34.61,34.62,13700.0,27.5015,27.5015,27.4618,27.4698,13700.0
2013-12-03 11:20:00,34.63,34.63,34.61,34.61,2900.0,27.4777,27.4777,27.4618,27.4618,2900.0
2013-12-03 11:25:00,34.61,34.62,34.58,34.59,18100.0,27.4618,27.4698,27.438,27.446,18100.0
2013-12-03 11:30:00,34.59,34.62,34.59,34.6,6900.0,27.446,27.4698,27.446,27.4539,6900.0
2013-12-03 11:35:00,34.6,34.61,34.58,34.58,24700.0,27.4539,27.4618,27.438,27.438,24700.0
2013-12-03 11:40:00,34.58,34.58,34.52,34.54,19700.0,27.438,27.438,27.3904,27.4063,19700.0
2013-12-03 11:45:00,34.54,34.55,34.53,34.55,14400.0,27.4063,27.4142,27.3984,27.4142,14400.0
2013-12-03 11:50:00,34.55,34.61,34.55,34.61,17100.0,27.4142,27.4618,27.4142,27.4618,17100.0
2013-12-03 11:55:00,34.6,34.62,34.6,34.6,6600.0,27.4539,27.4698,27.4539,27.4539,6600.0
2013-12-03 12:00:00,34.6,34.61,34.54,34.54,8600.0,27.4539,27.4618,27.4063,27.4063,8600.0
2013-12-03 12:05:00,34.55,34.58,34.55,34.58,20600.0,27.4142,27.438,27.4142,27.438,20600.0
2013-12-03 12:10:00,34.58,34.58,34.54,34.55,15200.0,27.438,27.438,27.4063,27.4142,15200.0
2013-12-03 12:15:00,34.55,34.56,34.53,34.54,4400.0,27.4142,27.4222,27.3984,27.4063,4400.0
2013-12-03 12:20:00,34.54,34.55,34.53,34.53,8100.0,27.4063,27.4142,27.3984,27.3984,8100.0
2013-12-03 12:25:00,34.54,34.55,34.54,34.54,3400.0,27.4063,27.4142,27.4063,27.4063,3400.0
2013-12-03 12:30:00,34.54,34.55,34.53,34.55,6700.0,27.4063,27.4142,27.3984,27.4142,6700.0
2013-12-03 12:35:00,34.56,34.57,34.55,34.56,5400.0,27.4222,27.4301,27.4142,27.4222,5400.0
2013-12-03 12:40:00,34.56,34.56,34.53,34.54,32600.0,27.4222,27.4222,27.3984,27.4063,32600.0
2013-12-03 12:45:00,34.53,34.56,34.52,34.56,10100.0,27.3984,27.4222,27.3904,27.4222,10100.0
2013-12-03 12:50:00,34.55,34.59,34.55,34.59,4300.0,27.4142,27.446,27.4142,27.446,4300.0
2013-12-03 12:55:00,34.58,34.59,34.58,34.59,2800.0,27.438,27.446,27.438,27.446,2800.0
2013-12-03 13:00:00,34.59,34.59,34.55,34.55,8500.0,27.446,27.446,27.4142,27.4142,8500.0
2013-12-03 13:05:00,34.55,34.56,34.55,34.56,5300.0,27.4142,27.4222,27.4142,27.4222,5300.0
2013-12-03 13:10:00,34.57,34.57,34.56,34.56,2900.0,27.4301,27.4301,27.4222,27.4222,2900.0
2013-12-03 13:15:00,34.56,34.57,34.54,34.57,9300.0,27.4222,27.4301,27.4063,27.4301,9300.0
2013-12-03 13:20:00,34.58,34.58,34.53,34.53,10800.0,27.438,27.438,27.3984,27.3984,10800.0
2013-12-03 13:25:00,34.53,34.55,34.51,34.54,23900.0,27.3984,27.4142,27.3825,27.4063,23900.0
2013-12-03 13:30:00,34.54,34.54,34.49,34.49,23100.0,27.4063,27.4063,27.3666,27.3666,23100.0
2013-12-03 13:35:00,34.49,34.5,34.47,34.47,9600.0,27.3666,27.3745,27.3507,27.3507,9600.0
2013-12-03 13:40:00,34.47,34.47,34.46,34.47,12600.0,27.3507,27.3507,27.3428,27.3507,12600.0
2013-12-03 13:45:00,34.47,34.47,34.47,34.47,1200.0,27.3507,27.3507,27.3507,27.3507,1200.0
2013-12-03 13:50:00,34.46,34.47,34.45,34.46,12100.0,27.3428,27.3507,27.3349,27.3428,12100.0
2013-12-03 13:55:00,34.47,34.47,34.41,34.42,11000.0,27.3507,27.3507,27.3031,27.3111,11000.0
2013-12-03 14:00:00,34.43,34.44,34.4,34.4,12100.0,27.319,27.3269,27.2952,27.2952,12100.0
2013-12-03 14:05:00,34.41,34.41,34.37,34.37,20300.0,27.3031,27.3031,27.2714,27.2714,20300.0
2013-12-03 14:10:00,34.37,34.4,34.37,34.39,14400.0,27.2714,27.2952,27.2714,27.2873,14400.0
2013-12-03 14:15:00,34.38,34.39,34.35,34.37,14100.0,27.2793,27.2873,27.2555,27.2714,14100.0
2013-12-03 14:20:00,34.37,34.39,34.37,34.39,5400.0,27.2714,27.2873,27.2714,27.2873,5400.0
2013-12-03 14:25:00,34.39,34.4,34.39,34.39,4300.0,27.2873,27.2952,27.2873,27.2873,4300.0
2013-12-03 14:30:00,34.39,34.4,34.37,34.39,18400.0,27.2873,27.2952,27.2714,27.2873,18400.0
2013-12-03 14:35:00,34.39,34.42,34.38,34.41,23000.0,27.2873,27.3111,27.2793,27.3031,23000.0
2013-12-03 14:40:00,34.41,34.44,34.41,34.44,5700.0,27.3031,27.3269,27.3031,27.3269,5700.0
2013-12-03 14:45:00,34.44,34.47,34.44,34.47,5300.0,27.3269,27.3507,27.3269,27.3507,5300.0
2013-12-03 14:50:00,34.47,34.49,34.47,34.49,3200.0,27.3507,27.3666,27.3507,27.3666,3200.0
2013-12-03 14:55:00,34.49,34.52,34.48,34.52,6500.0,27.3666,27.3904,27.3587,27.3904,6500.0
2013-12-03 15:00:00,34.51,34.52,34.5,34.51,10400.0,27.3825,27.3904,27.3745,27.3825,10400.0
2013-12-03 15:05:00,34.51,34.51,34.49,34.49,11300.0,27.3825,27.3825,27.3666,27.3666,11300.0
2013-12-03 15:10:00,34.49,34.51,34.49,34.51,10700.0,27.3666,27.3825,27.3666,27.3825,10700.0
2013-12-03 15:15:00,34.5,34.5,34.49,34.5,8700.0,27.3745,27.3745,27.3666,27.3745,8700.0
2013-12-03 15:20:00,34.5,34.5,34.46,34.46,10300.0,27.3745,27.3745,27.3428,27.3428,10300.0
2013-12-03 15:25:00,34.46,34.48,34.46,34.48,12600.0,27.3428,27.3587,27.3428,27.3587,12600.0
2013-12-03 15:30:00,34.47,34.51,34.47,34.51,30400.0,27.3507,27.3825,27.3507,27.3825,30400.0
2013-12-03 15:35:00,34.51,34.52,34.49,34.52,22500.0,27.3825,27.3904,27.3666,27.3904,22500.0
2013-12-03 15:40:00,34.52,34.52,34.47,34.5,40200.0,27.3904,27.3904,27.3507,27.3745,40200.0
2013-12-03 15:45:00,34.5,34.59,34.5,34.59,58300.0,27.3745,27.446,27.3745,27.446,58300.0
2013-12-03 15:50:00,34.58,34.6,34.57,34.6,44500.0,27.438,27.4539,27.4301,27.4539,44500.0
2013-12-03 15:55:00,34.59,34.64,34.59,34.61,215000.0,27.446,27.4856,27.446,27.4618,215000.0
2013-12-04 09:30:00,34.49,34.52,34.43,34.48,32100.0,27.3666,27.3904,27.319,27.3587,32100.0
2013-12-04 09:35:00,34.46,34.53,34.45,34.53,19300.0,27.3428,27.3984,27.3349,27.3984,19300.0
2013-12-04 09:40:00,34.53,34.55,34.38,34.38,16600.0,27.3984,27.4142,27.2793,27.2793,16600.0
2013-12-04 09:45:00,34.38,34.44,34.38,34.4,10500.0,27.2793,27.3269,27.2793,27.2952,10500.0
2013-12-04 09:50:00,34.4,34.4,34.31,34.38,18600.0,27.2952,27.2952,27.2238,27.2793,18600.0
2013-12-04 09:55:00,34.38,34.4,34.31,34.38,41300.0,27.2793,27.2952,27.2238,27.2793,41300.0
2013-12-04 10:00:00,34.4,34.49,34.4,34.45,13800.0,27.2952,27.3666,27.2952,27.3349,13800.0
2013-12-04 10:05:00,34.46,34.5,34.46,34.46,12800.0,27.3428,27.3745,27.3428,27.3428,12800.0
2013-12-04 10:10:00,34.45,34.51,34.45,34.51,35200.0,27.3349,27.3825,27.3349,27.3825,35200.0
2013-12-04 10:15:00,34.51,34.55,34.51,34.51,5600.0,27.3825,27.4142,27.3825,27.3825,5600.0
2013-12-04 10:20:00,34.51,34.55,34.5,34.54,22300.0,27.3825,27.4142,27.3745,27.4063,22300.0
2013-12-04 10:25:00,34.54,34.54,34.51,34.52,9700.0,27.4063,27.4063,27.3825,27.3904,9700.0
2013-12-04 10:30:00,34.52,34.55,34.51,34.54,16600.0,27.3904,27.4142,27.3825,27.4063,16600.0
2013-12-04 10:35:00,34.54,34.56,34.52,34.52,5100.0,27.4063,27.4222,27.3904,27.3904,5100.0
2013-12-04 10:40:00,34.52,34.54,34.51,34.53,6500.0,27.3904,27.4063,27.3825,27.3984,6500.0
2013-12-04 10:45:00,34.53,34.55,34.51,34.51,19600.0,27.3984,27.4142,27.3825,27.3825,19600.0
2013-12-04 10:50:00,34.52,34.55,34.51,34.52,28200.0,27.3904,27.4142,27.3825,27.3904,28200.0
2013-12-04 10:55:00,34.52,34.55,34.51,34.54,31300.0,27.3904,27.4142,27.3825,27.4063,31300.0
2013-12-04 11:00:00,34.53,34.54,34.5,34.53,13900.0,27.3984,27.4063,27.3745,27.3984,13900.0
2013-12-04 11:05:00,34.52,34.54,34.51,34.52,10300.0,27.3904,27.4063,27.3825,27.3904,10300.0
2013-12-04 11:10:00,34.53,34.53,34.49,34.49,14000.0,27.3984,27.3984,27.3666,27.3666,14000.0
2013-12-04 11:15:00,34.48,34.5,34.45,34.49,22600.0,27.3587,27.3745,27.3349,27.3666,22600.0
2013-12-04 11:20:00,34.49,34.51,34.48,34.48,7400.0,27.3666,27.3825,27.3587,27.3587,7400.0
2013-12-04 11:25:00,34.48,34.48,34.46,34.47,3000.0,27.3587,27.3587,27.3428,27.3507,3000.0
2013-12-04 11:30:00,34.46,34.46,34.44,34.44,3100.0,27.3428,27.3428,27.3269,27.3269,3100.0
2013-12-04 11:35:00,34.43,34.46,34.43,34.45,6200.0,27.319,27.3428,27.319,27.3349,6200.0
2013-12-04 11:40:00,34.44,34.49,34.44,34.48,6600.0,27.3269,27.3666,27.3269,27.3587,6600.0
2013-12-04 11:45:00,34.48,34.48,34.44,34.44,6500.0,27.3587,27.3587,27.3269,27.3269,6500.0
2013-12-04 11:50:00,34.43,34.46,34.43,34.44,5700.0,27.319,27.3428,27.319,27.3269,5700.0
2013-12-04 11:55:00,34.43,34.43,34.43,34.43,2200.0,27.319,27.319,27.319,27.319,2200.0
2013-12-04 12:00:00,34.44,34.44,34.39,34.42,12000.0,27.3269,27.3269,27.2873,27.3111,12000.0
2013-12-04 12:05:00,34.43,34.44,34.41,34.43,7300.0,27.319,27.3269,27.3031,27.319,7300.0
2013-12-04 12:10:00,34.43,34.44,34.41,34.43,7500.0,27.319,27.3269,27.3031,27.319,7500.0
2013-12-04 12:15:00,34.43,34.44,34.36,34.36,10800.0,27.319,27.3269,27.2635,27.2635,10800.0
2013-12-04 12:20:00,34.36,34.38,34.35,34.36,3900.0,27.2635,27.2793,27.2555,27.2635,3900.0
2013-12-04 12:25:00,34.36,34.36,34.34,34.34,4200.0,27.2635,27.2635,27.2476,27.2476,4200.0
2013-12-04 12:30:00,34.34,34.36,34.34,34.36,4800.0,27.2476,27.2635,27.2476,27.2635,4800.0
2013-12-04 12:35:00,34.35,34.37,34.34,34.37,5700.0,27.2555,27.2714,27.2476,27.2714,5700.0
2013-12-04 12:40:00,34.36,34.37,34.36,34.36,5600.0,27.2635,27.2714,27.2635,27.2635,5600.0
2013-12-04 12:45:00,34.36,34.38,34.35,34.35,3500.0,27.2635,27.2793,27.2555,27.2555,3500.0
2013-12-04 12:50:00,34.35,34.37,34.35,34.35,3700.0,27.2555,27.2714,27.2555,27.2555,3700.0
2013-12-04 12:55:00,34.35,34.35,34.34,34.34,2300.0,27.2555,27.2555,27.2476,27.2476,2300.0
2013-12-04 13:00:00,34.33,34.37,34.33,34.37,6200.0,27.2397,27.2714,27.2397,27.2714,6200.0
2013-12-04 13:05:00,34.38,34.38,34.34,34.36,6200.0,27.2793,27.2793,27.2476,27.2635,6200.0
2013-12-04 13:10:00,34.36,34.36,34.31,34.31,6800.0,27.2635,27.2635,27.2238,27.2238,6800.0
2013-12-04 13:15:00,34.31,34.31,34.28,34.3,8300.0,27.2238,27.2238,27.2,27.2159,8300.0
2013-12-04 13:20:00,34.29,34.3,34.24,34.25,33200.0,27.2079,27.2159,27.1682,27.1762,33200.0
2013-12-04 13:25:00,34.25,34.27,34.2,34.2,9200.0,27.1762,27.1921,27.1365,27.1365,9200.0
2013-12-04 13:30:00,34.2,34.2,34.14,34.17,30300.0,27.1365,27.1365,27.0889,27.1127,30300.0
2013-12-04 13:35:00,34.18,34.2,34.16,34.19,7700.0,27.1206,27.1365,27.1048,27.1286,7700.0
2013-12-04 13:40:00,34.19,34.2,34.16,34.18,4100.0,27.1286,27.1365,27.1048,27.1206,4100.0
2013-12-04 13:45:00,34.19,34.2,34.18,34.19,9500.0,27.1286,27.1365,27.1206,27.1286,9500.0
2013-12-04 13:50:00,34.19,34.2,34.18,34.2,18300.0,27.1286,27.1365,27.1206,27.1365,18300.0
2013-12-04 13:55:00,34.21,34.22,34.21,34.21,10300.0,27.1444,27.1524,27.1444,27.1444,10300.0
2013-12-04 14:00:00,34.21,34.25,34.21,34.24,20600.0,27.1444,27.1762,27.1444,27.1682,20600.0
2013-12-04 14:05:00,34.23,34.26,34.23,34.25,8200.0,27.1603,27.1841,27.1603,27.1762,8200.0
2013-12-04 14:10:00,34.25,34.33,34.24,34.33,12500.0,27.1762,27.2397,27.1682,27.2397,12500.0
2013-12-04 14:15:00,34.33,34.35,34.31,34.35,10600.0,27.2397,27.2555,27.2238,27.2555,10600.0
2013-12-04 14:20:00,34.34,34.34,34.3,34.32,8300.0,27.2476,27.2476,27.2159,27.2317,8300.0
2013-12-04 14:25:00,34.32,34.35,34.32,34.35,12500.0,27.2317,27.2555,27.2317,27.2555,12500.0
2013-12-04 14:30:00,34.35,34.39,34.35,34.39,6700.0,27.2555,27.2873,27.2555,27.2873,6700.0
2013-12-04 14:35:00,34.39,34.41,34.39,34.41,7800.0,27.2873,27.3031,27.2873,27.3031,7800.0
2013-12-04 14:40:00,34.4,34.43,34.39,34.42,17600.0,27.2952,27.319,27.2873,27.3111,17600.0
2013-12-04 14:45:00,34.43,34.43,34.41,34.43,14800.0,27.319,27.319,27.3031,27.319,14800.0
2013-12-04 14:50:00,34.43,34.43,34.41,34.42,8700.0,27.319,27.319,27.3031,27.3111,8700.0
2013-12-04 14:55:00,34.42,34.42,34.41,34.42,6300.0,27.3111,27.3111,27.3031,27.3111,6300.0
2013-12-04 15:00:00,34.41,34.42,34.41,34.42,4900.0,27.3031,27.3111,27.3031,27.3111,4900.0
2013-12-04 15:05:00,34.42,34.44,34.41,34.44,28600.0,27.3111,27.3269,27.3031,27.3269,28600.0
2013-12-04 15:10:00,34.44,34.45,34.43,34.45,7400.0,27.3269,27.3349,27.319,27.3349,7400.0
2013-12-04 15:15:00,34.45,34.51,34.45,34.5,23100.0,27.3349,27.3825,27.3349,27.3745,23100.0
2013-12-04 15:20:00,34.5,34.5,34.47,34.48,16000.0,27.3745,27.3745,27.3507,27.3587,16000.0
2013-12-04 15:25:00,34.48,34.5,34.48,34.5,11300.0,27.3587,27.3745,27.3587,27.3745,11300.0
2013-12-04 15:30:00,34.49,34.53,34.47,34.52,24500.0,27.3666,27.3984,27.3507,27.3904,24500.0
2013-12-04 15:35:00,34.52,34.53,34.5,34.5,12900.0,27.3904,27.3984,27.3745,27.3745,12900.0
2013-12-04 15:40:00,34.51,34.54,34.51,34.52,20400.0,27.3825,27.4063,27.3825,27.3904,20400.0
2013-12-04 15:45:00,34.53,34.55,34.52,34.52,24000.0,27.3984,27.4142,27.3904,27.3904,24000.0
2013-12-04 15:50:00,34.52,34.53,34.52,34.53,16700.0,27.3904,27.3984,27.3904,27.3984,16700.0
2013-12-04 15:55:00,34.52,34.53,34.51,34.51,36200.0,27.3904,27.3984,27.3825,27.3825,36200.0
2013-12-05 09:30:00,34.44,34.51,34.44,34.45,10400.0,27.3269,27.3825,27.3269,27.3349,10400.0
2013-12-05 09:35:00,34.44,34.44,34.4,34.43,5000.0,27.3269,27.3269,27.2952,27.319,5000.0
2013-12-05 09:40:00,34.39,34.41,34.36,34.39,4500.0,27.2873,27.3031,27.2635,27.2873,4500.0
2013-12-05 09:45:00,34.38,34.41,34.38,34.4,5600.0,27.2793,27.3031,27.2793,27.2952,5600.0
2013-12-05 09:50:00,34.41,34.44,34.4,34.43,4100.0,27.3031,27.3269,27.2952,27.319,4100.0
2013-12-05 09:55:00,34.43,34.48,34.43,34.43,10300.0,27.319,27.3587,27.319,27.319,10300.0
2013-12-05 10:00:00,34.42,34.49,34.42,34.49,4300.0,27.3111,27.3666,27.3111,27.3666,4300.0
2013-12-05 10:05:00,34.49,34.52,34.47,34.51,7000.0,27.3666,27.3904,27.3507,27.3825,7000.0
2013-12-05 10:10:00,34.51,34.55,34.51,34.54,6900.0,27.3825,27.4142,27.3825,27.4063,6900.0
2013-12-05 10:15:00,34.53,34.53,34.47,34.53,12000.0,27.3984,27.3984,27.3507,27.3984,12000.0
2013-12-05 10:20:00,34.53,34.53,34.47,34.48,11100.0,27.3984,27.3984,27.3507,27.3587,11100.0
2013-12-05 10:25:00,34.48,34.53,34.47,34.53,3600.0,27.3587,27.3984,27.3507,27.3984,3600.0
2013-12-05 10:30:00,34.53,34.53,34.47,34.47,8800.0,27.3984,27.3984,27.3507,27.3507,8800.0
2013-12-05 10:35:00,34.46,34.5,34.45,34.47,36800.0,27.3428,27.3745,27.3349,27.3507,36800.0
2013-12-05 10:40:00,34.46,34.46,34.41,34.41,7900.0,27.3428,27.3428,27.3031,27.3031,7900.0
2013-12-05 10:45:00,34.41,34.49,34.41,34.48,23300.0,27.3031,27.3666,27.3031,27.3587,23300.0
2013-12-05 10:50:00,34.49,34.53,34.49,34.51,31500.0,27.3666,27.3984,27.3666,27.3825,31500.0
2013-12-05 10:55:00,34.51,34.56,34.51,34.55,20000.0,27.3825,27.4222,27.3825,27.4142,20000.0
2013-12-05 11:00:00,34.55,34.56,34.52,34.56,8700.0,27.4142,27.4222,27.3904,27.4222,8700.0
2013-12-05 11:05:00,34.56,34.59,34.55,34.59,10300.0,27.4222,27.446,27.4142,27.446,10300.0
2013-12-05 11:10:00,34.58,34.61,34.58,34.61,10500.0,27.438,27.4618,27.438,27.4618,10500.0
2013-12-05 11:15:00,34.6,34.63,34.6,34.62,12500.0,27.4539,27.4777,27.4539,27.4698,12500.0
2013-12-05 11:20:00,34.62,34.62,34.59,34.6,4200.0,27.4698,27.4698,27.446,27.4539,4200.0
2013-12-05 11:25:00,34.61,34.61,34.58,34.58,6000.0,27.4618,27.4618,27.438,27.438,6000.0
2013-12-05 11:30:00,34.57,34.57,34.52,34.53,5200.0,27.4301,27.4301,27.3904,27.3984,5200.0
2013-12-05 11:35:00,34.54,34.59,34.54,34.59,10400.0,27.4063,27.446,27.4063,27.446,10400.0
2013-12-05 11:40:00,34.59,34.63,34.59,34.63,13600.0,27.446,27.4777,27.446,27.4777,13600.0
2013-12-05 11:45:00,34.63,34.64,34.59,34.6,6800.0,27.4777,27.4856,27.446,27.4539,6800.0
2013-12-05 11:50:00,34.6,34.62,34.6,34.62,7400.0,27.4539,27.4698,27.4539,27.4698,7400.0
2013-12-05 11:55:00,34.62,34.62,34.6,34.6,4400.0,27.4698,27.4698,27.4539,27.4539,4400.0
2013-12-05 12:00:00,34.61,34.63,34.6,34.63,7700.0,27.4618,27.4777,27.4539,27.4777,7700.0
2013-12-05 12:05:00,34.63,34.63,34.61,34.62,5900.0,27.4777,27.4777,27.4618,27.4698,5900.0
2013-12-05 12:10:00,34.61,34.63,34.61,34.62,4600.0,27.4618,27.4777,27.4618,27.4698,4600.0
2013-12-05 12:15:00,34.62,34.63,34.61,34.62,3400.0,27.4698,27.4777,27.4618,27.4698,3400.0
2013-12-05 12:20:00,34.62,34.62,34.61,34.62,1200.0,27.4698,27.4698,27.4618,27.4698,1200.0
2013-12-05 12:25:00,34.62,34.62,34.61,34.62,2100.0,27.4698,27.4698,27.4618,27.4698,2100.0
2013-12-05 12:30:00,34.62,34.62,34.61,34.62,4300.0,27.4698,27.4698,27.4618,27.4698,4300.0
2013-12-05 12:35:00,34.62,34.62,34.57,34.57,7200.0,27.4698,27.4698,27.4301,27.4301,7200.0
2013-12-05 12:40:00,34.58,34.6,34.56,34.59,9900.0,27.438,27.4539,27.4222,27.446,9900.0
2013-12-05 12:45:00,34.6,34.6,34.59,34.59,1200.0,27.4539,27.4539,27.446,27.446,1200.0
2013-12-05 12:50:00,34.59,34.6,34.59,34.59,3000.0,27.446,27.4539,27.446,27.446,3000.0
2013-12-05 12:55:00,34.59,34.62,34.59,34.62,6700.0,27.446,27.4698,27.446,27.4698,6700.0
2013-12-05 13:00:00,34.62,34.62,34.6,34.6,5300.0,27.4698,27.4698,27.4539,27.4539,5300.0
2013-12-05 13:05:00,34.59,34.59,34.58,34.58,3200.0,27.446,27.446,27.438,27.438,3200.0
2013-12-05 13:10:00,34.59,34.62,34.59,34.59,9500.0,27.446,27.4698,27.446,27.446,9500.0
2013-12-05 13:15:00,34.59,34.59,34.57,34.57,3800.0,27.446,27.446,27.4301,27.4301,3800.0
2013-12-05 13:20:00,34.58,34.58,34.55,34.55,5400.0,27.438,27.438,27.4142,27.4142,5400.0
2013-12-05 13:25:00,34.55,34.55,34.52,34.53,8200.0,27.4142,27.4142,27.3904,27.3984,8200.0
2013-12-05 13:30:00,34.54,34.54,34.53,34.53,2400.0,27.4063,27.4063,27.3984,27.3984,2400.0
2013-12-05 13:35:00,34.54,34.56,34.53,34.56,4000.0,27.4063,27.4222,27.3984,27.4222,4000.0
2013-12-05 13:40:00,34.55,34.57,34.52,34.52,14500.0,27.4142,27.4301,27.3904,27.3904,14500.0
2013-12-05 13:45:00,34.52,34.52,34.5,34.51,5100.0,27.3904,27.3904,27.3745,27.3825,5100.0
2013-12-05 13:50:00,34.51,34.52,34.48,34.49,10700.0,27.3825,27.3904,27.3587,27.3666,10700.0
2013-12-05 13:55:00,34.48,34.5,34.48,34.49,14700.0,27.3587,27.3745,27.3587,27.3666,14700.0
2013-12-05 14:00:00,34.49,34.52,34.49,34.51,8000.0,27.3666,27.3904,27.3666,27.3825,8000.0
2013-12-05 14:05:00,34.51,34.52,34.49,34.49,2100.0,27.3825,27.3904,27.3666,27.3666,2100.0
2013-12-05 14:10:00,34.48,34.5,34.47,34.48,10100.0,27.3587,27.3745,27.3507,27.3587,10100.0
2013-12-05 14:15:00,34.49,34.5,34.48,34.49,7900.0,27.3666,27.3745,27.3587,27.3666,7900.0
2013-12-05 14:20:00,34.5,34.51,34.49,34.49,4400.0,27.3745,27.3825,27.3666,27.3666,4400.0
2013-12-05 14:25:00,34.48,34.52,34.48,34.51,13100.0,27.3587,27.3904,27.3587,27.3825,13100.0
2013-12-05 14:30:00,34.52,34.52,34.49,34.49,3600.0,27.3904,27.3904,27.3666,27.3666,3600.0
2013-12-05 14:35:00,34.48,34.52,34.48,34.51,6900.0,27.3587,27.3904,27.3587,27.3825,6900.0
2013-12-05 14:40:00,34.51,34.51,34.49,34.5,7100.0,27.3825,27.3825,27.3666,27.3745,7100.0
2013-12-05 14:45:00,34.5,34.5,34.48,34.48,2600.0,27.3745,27.3745,27.3587,27.3587,2600.0
2013-12-05 14:50:00,34.48,34.49,34.47,34.47,6700.0,27.3587,27.3666,27.3507,27.3507,6700.0
2013-12-05 14:55:00,34.47,34.49,34.47,34.48,10900.0,27.3507,27.3666,27.3507,27.3587,10900.0
2013-12-05 15:00:00,34.47,34.49,34.45,34.46,12200.0,27.3507,27.3666,27.3349,27.3428,12200.0
2013-12-05 15:05:00,34.47,34.47,34.43,34.44,6300.0,27.3507,27.3507,27.319,27.3269,6300.0
2013-12-05 15:10:00,34.43,34.44,34.41,34.44,10100.0,27.319,27.3269,27.3031,27.3269,10100.0
2013-12-05 15:15:00,34.44,34.45,34.43,34.45,5600.0,27.3269,27.3349,27.319,27.3349,5600.0
2013-12-05 15:20:00,34.45,34.46,34.44,34.46,11700.0,27.3349,27.3428,27.3269,27.3428,11700.0
2013-12-05 15:25:00,34.47,34.49,34.46,34.46,11600.0,27.3507,27.3666,27.3428,27.3428,11600.0
2013-12-05 15:30:00,34.47,34.52,34.45,34.52,18700.0,27.3507,27.3904,27.3349,27.3904,18700.0
2013-12-05 15:35:00,34.52,34.54,34.51,34.51,19100.0,27.3904,27.4063,27.3825,27.3825,19100.0
2013-12-05 15:40:00,34.51,34.51,34.47,34.47,19400.0,27.3825,27.3825,27.3507,27.3507,19400.0
2013-12-05 15:45:00,34.47,34.47,34.41,34.41,38400.0,27.3507,27.3507,27.3031,27.3031,38400.0
2013-12-05 15:50:00,34.41,34.46,34.41,34.45,32600.0,27.3031,27.3428,27.3031,27.3349,32600.0
2013-12-05 15:55:00,34.45,34.47,34.45,34.46,68400.0,27.3349,27.3507,27.3349,27.3428,68400.0
2013-12-06 09:30:00,34.75,34.86,34.68,34.81,43400.0,27.5729,27.6602,27.5174,27.6205,43400.0
2013-12-06 09:35:00,34.82,34.82,34.78,34.8,6700.0,27.6285,27.6285,27.5967,27.6126,6700.0
2013-12-06 09:40:00,34.81,34.86,34.81,34.85,11100.0,27.6205,27.6602,27.6205,27.6523,11100.0
2013-12-06 09:45:00,34.84,34.9,34.81,34.85,66100.0,27.6443,27.6919,27.6205,27.6523,66100.0
2013-12-06 09:50:00,34.83,34.94,34.83,34.91,13900.0,27.6364,27.7237,27.6364,27.6999,13900.0
2013-12-06 09:55:00,34.92,34.93,34.84,34.84,4800.0,27.7078,27.7157,27.6443,27.6443,4800.0
2013-12-06 10:00:00,34.84,34.9,34.84,34.87,18400.0,27.6443,27.6919,27.6443,27.6681,18400.0
2013-12-06 10:05:00,34.88,34.94,34.88,34.93,7500.0,27.6761,27.7237,27.6761,27.7157,7500.0
2013-12-06 10:10:00,34.92,34.97,34.9,34.95,8200.0,27.7078,27.7475,27.6919,27.7316,8200.0
2013-12-06 10:15:00,34.95,35.0,34.95,34.98,6700.0,27.7316,27.7713,27.7316,27.7554,6700.0
2013-12-06 10:20:00,34.97,34.99,34.95,34.96,9300.0,27.7475,27.7633,27.7316,27.7395,9300.0
2013-12-06 10:25:00,34.96,35.0,34.96,34.97,5700.0,27.7395,27.7713,27.7395,27.7475,5700.0
2013-12-06 10:30:00,34.96,34.99,34.94,34.99,7800.0,27.7395,27.7633,27.7237,27.7633,7800.0
2013-12-06 10:35:00,34.98,34.98,34.95,34.96,6400.0,27.7554,27.7554,27.7316,27.7395,6400.0
2013-12-06 10:40:00,34.95,34.95,34.89,34.89,8900.0,27.7316,27.7316,27.684,27.684,8900.0
2013-12-06 10:45:00,34.87,34.88,34.84,34.84,9700.0,27.6681,27.6761,27.6443,27.6443,9700.0
2013-12-06 10:50:00,34.84,34.87,34.83,34.85,6600.0,27.6443,27.6681,27.6364,27.6523,6600.0
2013-12-06 10:55:00,34.85,34.88,34.85,34.85,6500.0,27.6523,27.6761,27.6523,27.6523,6500.0
2013-12-06 11:00:00,34.84,34.87,34.81,34.86,12000.0,27.6443,27.6681,27.6205,27.6602,12000.0
2013-12-06 11:05:00,34.85,34.85,34.83,34.84,4900.0,27.6523,27.6523,27.6364,27.6443,4900.0
2013-12-06 11:10:00,34.84,34.85,34.83,34.83,8000.0,27.6443,27.6523,27.6364,27.6364,8000.0
2013-12-06 11:15:00,34.82,34.82,34.8,34.8,800.0,27.6285,27.6285,27.6126,27.6126,800.0
2013-12-06 11:20:00,34.8,34.8,34.77,34.78,3700.0,27.6126,27.6126,27.5888,27.5967,3700.0
2013-12-06 11:25:00,34.78,34.79,34.77,34.78,5100.0,27.5967,27.6047,27.5888,27.5967,5100.0
2013-12-06 11:30:00,34.78,34.8,34.78,34.8,3000.0,27.5967,27.6126,27.5967,27.6126,3000.0
2013-12-06 11:35:00,34.79,34.79,34.78,34.78,3700.0,27.6047,27.6047,27.5967,27.5967,3700.0
2013-12-06 11:40:00,34.78,34.78,34.76,34.76,1000.0,27.5967,27.5967,27.5808,27.5808,1000.0
2013-12-06 11:45:00,34.77,34.78,34.77,34.78,5100.0,27.5888,27.5967,27.5888,27.5967,5100.0
2013-12-06 11:50:00,34.78,34.79,34.75,34.76,3800.0,27.5967,27.6047,27.5729,27.5808,3800.0
2013-12-06 11:55:00,34.76,34.77,34.76,34.77,2100.0,27.5808,27.5888,27.5808,27.5888,2100.0
2013-12-06 12:00:00,34.77,34.78,34.76,34.76,1400.0,27.5888,27.5967,27.5808,27.5808,1400.0
2013-12-06 12:05:00,34.76,34.78,34.76,34.78,1600.0,27.5808,27.5967,27.5808,27.5967,1600.0
2013-12-06 12:10:00,34.77,34.77,34.76,34.77,1400.0,27.5888,27.5888,27.5808,27.5888,1400.0
2013-12-06 12:15:00,34.77,34.77,34.76,34.76,1600.0,27.5888,27.5888,27.5808,27.5808,1600.0
2013-12-06 12:20:00,34.76,34.77,34.76,34.77,2400.0,27.5808,27.5888,27.5808,27.5888,2400.0
2013-12-06 12:25:00,34.76,34.76,34.76,34.76,4000.0,27.5808,27.5808,27.5808,27.5808,4000.0
2013-12-06 12:30:00,34.76,34.76,34.75,34.75,2300.0,27.5808,27.5808,27.5729,27.5729,2300.0
2013-12-06 12:35:00,34.75,34.79,34.74,34.79,5100.0,27.5729,27.6047,27.565,27.6047,5100.0
2013-12-06 12:40:00,34.79,34.81,34.77,34.78,5300.0,27.6047,27.6205,27.5888,27.5967,5300.0
2013-12-06 12:45:00,34.78,34.79,34.78,34.79,3500.0,27.5967,27.6047,27.5967,27.6047,3500.0
2013-12-06 12:50:00,34.79,34.8,34.79,34.8,2200.0,27.6047,27.6126,27.6047,27.6126,2200.0
2013-12-06 12:55:00,34.79,34.83,34.79,34.8,9100.0,27.6047,27.6364,27.6047,27.6126,9100.0
2013-12-06 13:00:00,34.8,34.8,34.79,34.79,1600.0,27.6126,27.6126,27.6047,27.6047,1600.0
2013-12-06 13:05:00,34.78,34.79,34.75,34.75,4200.0,27.5967,27.6047,27.5729,27.5729,4200.0
2013-12-06 13:10:00,34.75,34.76,34.73,34.74,3600.0,27.5729,27.5808,27.557,27.565,3600.0
2013-12-06 13:15:00,34.75,34.8,34.75,34.8,3900.0,27.5729,27.6126,27.5729,27.6126,3900.0
2013-12-06 13:20:00,34.79,34.8,34.77,34.77,3000.0,27.6047,27.6126,27.5888,27.5888,3000.0
2013-12-06 13:25:00,34.77,34.77,34.76,34.76,1300.0,27.5888,27.5888,27.5808,27.5808,1300.0
2013-12-06 13:30:00,34.76,34.77,34.76,34.76,11200.0,27.5808,27.5888,27.5808,27.5808,11200.0
2013-12-06 13:35:00,34.77,34.8,34.77,34.79,8300.0,27.5888,27.6126,27.5888,27.6047,8300.0
2013-12-06 13:40:00,34.79,34.83,34.79,34.8,7700.0,27.6047,27.6364,27.6047,27.6126,7700.0
2013-12-06 13:45:00,34.81,34.84,34.81,34.84,1900.0,27.6205,27.6443,27.6205,27.6443,1900.0
2013-12-06 13:50:00,34.84,34.85,34.83,34.83,4900.0,27.6443,27.6523,27.6364,27.6364,4900.0
2013-12-06 13:55:00,34.83,34.84,34.81,34.82,7400.0,27.6364,27.6443,27.6205,27.6285,7400.0
2013-12-06 14:00:00,34.82,34.84,34.82,34.84,4500.0,27.6285,27.6443,27.6285,27.6443,4500.0
2013-12-06 14:05:00,34.85,34.88,34.85,34.88,8000.0,27.6523,27.6761,27.6523,27.6761,8000.0
2013-12-06 14:10:00,34.88,34.9,34.85,34.85,19500.0,27.6761,27.6919,27.6523,27.6523,19500.0
2013-12-06 14:15:00,34.85,34.85,34.82,34.82,7000.0,27.6523,27.6523,27.6285,27.6285,7000.0
2013-12-06 14:20:00,34.82,34.84,34.81,34.84,8800.0,27.6285,27.6443,27.6205,27.6443,8800.0
2013-12-06 14:25:00,34.85,34.86,34.84,34.84,7600.0,27.6523,27.6602,27.6443,27.6443,7600.0
2013-12-06 14:30:00,34.84,34.86,34.84,34.86,4200.0,27.6443,27.6602,27.6443,27.6602,4200.0
2013-12-06 14:35:00,34.85,34.87,34.85,34.87,2600.0,27.6523,27.6681,27.6523,27.6681,2600.0
2013-12-06 14:40:00,34.87,34.89,34.87,34.88,5700.0,27.6681,27.684,27.6681,27.6761,5700.0
2013-12-06 14:45:00,34.87,34.88,34.86,34.86,12500.0,27.6681,27.6761,27.6602,27.6602,12500.0
2013-12-06 14:50:00,34.86,34.87,34.85,34.85,4800.0,27.6602,27.6681,27.6523,27.6523,4800.0
2013-12-06 14:55:00,34.85,34.86,34.83,34.83,13000.0,27.6523,27.6602,27.6364,27.6364,13000.0
2013-12-06 15:00:00,34.83,34.83,34.82,34.83,5700.0,27.6364,27.6364,27.6285,27.6364,5700.0
2013-12-06 15:05:00,34.83,34.88,34.83,34.87,13500.0,27.6364,27.6761,27.6364,27.6681,13500.0
2013-12-06 15:10:00,34.87,34.87,34.85,34.85,6000.0,27.6681,27.6681,27.6523,27.6523,6000.0
2013-12-06 15:15:00,34.85,34.86,34.85,34.86,5800.0,27.6523,27.6602,27.6523,27.6602,5800.0
2013-12-06 15:20:00,34.85,34.86,34.85,34.86,9900.0,27.6523,27.6602,27.6523,27.6602,9900.0
2013-12-06 15:25:00,34.85,34.85,34.83,34.83,5700.0,27.6523,27.6523,27.6364,27.6364,5700.0
2013-12-06 15:30:00,34.83,34.86,34.83,34.86,22700.0,27.6364,27.6602,27.6364,27.6602,22700.0
2013-12-06 15:35:00,34.86,34.87,34.82,34.84,25400.0,27.6602,27.6681,27.6285,27.6443,25400.0
2013-12-06 15:40:00,34.84,34.87,34.84,34.87,10400.0,27.6443,27.6681,27.6443,27.6681,10400.0
2013-12-06 15:45:00,34.86,34.87,34.85,34.85,46600.0,27.6602,27.6681,27.6523,27.6523,46600.0
2013-12-06 15:50:00,34.85,34.9,34.85,34.9,30300.0,27.6523,27.6919,27.6523,27.6919,30300.0
2013-12-06 15:55:00,34.9,34.91,34.88,34.9,82800.0,27.6919,27.6999,27.6761,27.6919,82800.0
2013-12-09 09:30:00,34.92,34.95,34.66,34.67,46000.0,27.7078,27.7316,27.5015,27.5094,46000.0
2013-12-09 09:35:00,34.67,34.7,34.64,34.67,24200.0,27.5094,27.5332,27.4856,27.5094,24200.0
2013-12-09 09:40:00,34.65,34.65,34.58,34.64,33900.0,27.4936,27.4936,27.438,27.4856,33900.0
2013-12-09 09:45:00,34.65,34.69,34.63,34.64,31500.0,27.4936,27.5253,27.4777,27.4856,31500.0
2013-12-09 09:50:00,34.66,34.74,34.65,34.73,10400.0,27.5015,27.565,27.4936,27.557,10400.0
2013-12-09 09:55:00,34.74,34.76,34.73,34.74,19700.0,27.565,27.5808,27.557,27.565,19700.0
2013-12-09 10:00:00,34.73,34.75,34.68,34.68,21600.0,27.557,27.5729,27.5174,27.5174,21600.0
2013-12-09 10:05:00,34.68,34.7,34.66,34.67,15300.0,27.5174,27.5332,27.5015,27.5094,15300.0
2013-12-09 10:10:00,34.67,34.69,34.61,34.64,62700.0,27.5094,27.5253,27.4618,27.4856,62700.0
2013-12-09 10:15:00,34.65,34.65,34.58,34.58,27600.0,27.4936,27.4936,27.438,27.438,27600.0
2013-12-09 10:20:00,34.58,34.59,34.53,34.53,23200.0,27.438,27.446,27.3984,27.3984,23200.0
2013-12-09 10:25:00,34.53,34.53,34.51,34.51,19000.0,27.3984,27.3984,27.3825,27.3825,19000.0
2013-12-09 10:30:00,34.52,34.52,34.49,34.5,21800.0,27.3904,27.3904,27.3666,27.3745,21800.0
2013-12-09 10:35:00,34.49,34.51,34.48,34.5,32600.0,27.3666,27.3825,27.3587,27.3745,32600.0
2013-12-09 10:40:00,34.5,34.51,34.48,34.51,8500.0,27.3745,27.3825,27.3587,27.3825,8500.0
2013-12-09 10:45:00,34.51,34.51,34.48,34.49,15400.0,27.3825,27.3825,27.3587,27.3666,15400.0
2013-12-09 10:50:00,34.49,34.51,34.48,34.51,8100.0,27.3666,27.3825,27.3587,27.3825,8100.0
2013-12-09 10:55:00,34.51,34.51,34.5,34.51,15700.0,27.3825,27.3825,27.3745,27.3825,15700.0
2013-12-09 11:00:00,34.51,34.52,34.48,34.5,11700.0,27.3825,27.3904,27.3587,27.3745,11700.0
2013-12-09 11:05:00,34.5,34.51,34.48,34.49,66900.0,27.3745,27.3825,27.3587,27.3666,66900.0
2013-12-09 11:10:00,34.5,34.6,34.49,34.6,11300.0,27.3745,27.4539,27.3666,27.4539,11300.0
2013-12-09 11:15:00,34.59,34.62,34.58,34.58,12400.0,27.446,27.4698,27.438,27.438,12400.0
2013-12-09 11:20:00,34.59,34.59,34.57,34.58,10900.0,27.446,27.446,27.4301,27.438,10900.0
2013-12-09 11:25:00,34.58,34.58,34.57,34.57,11200.0,27.438,27.438,27.4301,27.4301,11200.0
2013-12-09 11:30:00,34.58,34.58,34.56,34.57,8800.0,27.438,27.438,27.4222,27.4301,8800.0
2013-12-09 11:35:00,34.56,34.57,34.55,34.56,7200.0,27.4222,27.4301,27.4142,27.4222,7200.0
2013-12-09 11:40:00,34.56,34.57,34.55,34.57,9600.0,27.4222,27.4301,27.4142,27.4301,9600.0
2013-12-09 11:45:00,34.56,34.59,34.56,34.59,10900.0,27.4222,27.446,27.4222,27.446,10900.0
2013-12-09 11:50:00,34.59,34.59,34.58,34.59,6700.0,27.446,27.446,27.438,27.446,6700.0
2013-12-09 11:55:00,34.59,34.6,34.58,34.6,11600.0,27.446,27.4539,27.438,27.4539,11600.0
2013-12-09 12:00:00,34.59,34.6,34.59,34.6,70300.0,27.446,27.4539,27.446,27.4539,70300.0
2013-12-09 12:05:00,34.61,34.61,34.59,34.6,7600.0,27.4618,27.4618,27.446,27.4539,7600.0
2013-12-09 12:10:00,34.6,34.61,34.6,34.6,1000.0,27.4539,27.4618,27.4539,27.4539,1000.0
2013-12-09 12:15:00,34.61,34.62,34.6,34.61,4100.0,27.4618,27.4698,27.4539,27.4618,4100.0
2013-12-09 12:20:00,34.62,34.66,34.61,34.66,17700.0,27.4698,27.5015,27.4618,27.5015,17700.0
2013-12-09 12:25:00,34.66,34.68,34.65,34.68,8400.0,27.5015,27.5174,27.4936,27.5174,8400.0
2013-12-09 12:30:00,34.68,34.69,34.67,34.68,6000.0,27.5174,27.5253,27.5094,27.5174,6000.0
2013-12-09 12:35:00,34.68,34.68,34.66,34.68,4900.0,27.5174,27.5174,27.5015,27.5174,4900.0
2013-12-09 12:40:00,34.67,34.67,34.63,34.66,11500.0,27.5094,27.5094,27.4777,27.5015,11500.0
2013-12-09 12:45:00,34.66,34.66,34.65,34.65,1100.0,27.5015,27.5015,27.4936,27.4936,1100.0
2013-12-09 12:50:00,34.66,34.66,34.63,34.63,7800.0,27.5015,27.5015,27.4777,27.4777,7800.0
2013-12-09 12:55:00,34.64,34.65,34.63,34.63,9100.0,27.4856,27.4936,27.4777,27.4777,9100.0
2013-12-09 13:00:00,34.64,34.64,34.63,34.64,1300.0,27.4856,27.4856,27.4777,27.4856,1300.0
2013-12-09 13:05:00,34.64,34.65,34.63,34.65,5400.0,27.4856,27.4936,27.4777,27.4936,5400.0
2013-12-09 13:10:00,34.64,34.64,34.63,34.64,8900.0,27.4856,27.4856,27.4777,27.4856,8900.0
2013-12-09 13:15:00,34.64,34.65,34.64,34.64,1700.0,27.4856,27.4936,27.4856,27.4856,1700.0
2013-12-09 13:20:00,34.64,34.67,34.64,34.66,9600.0,27.4856,27.5094,27.4856,27.5015,9600.0
2013-12-09 13:25:00,34.67,34.68,34.66,34.66,14900.0,27.5094,27.5174,27.5015,27.5015,14900.0
2013-12-09 13:30:00,34.66,34.68,34.66,34.68,8300.0,27.5015,27.5174,27.5015,27.5174,8300.0
2013-12-09 13:35:00,34.67,34.68,34.66,34.67,10100.0,27.5094,27.5174,27.5015,27.5094,10100.0
2013-12-09 13:40:00,34.67,34.67,34.66,34.66,6400.0,27.5094,27.5094,27.5015,27.5015,6400.0
2013-12-09 13:45:00,34.67,34.67,34.65,34.65,5200.0,27.5094,27.5094,27.4936,27.4936,5200.0
2013-12-09 13:50:00,34.65,34.66,34.64,34.64,7700.0,27.4936,27.5015,27.4856,27.4856,7700.0
2013-12-09 13:55:00,34.64,34.65,34.63,34.64,5500.0,27.4856,27.4936,27.4777,27.4856,5500.0
2013-12-09 14:00:00,34.63,34.64,34.63,34.64,600.0,27.4777,27.4856,27.4777,27.4856,600.0
2013-12-09 14:05:00,34.64,34.64,34.63,34.64,4700.0,27.4856,27.4856,27.4777,27.4856,4700.0
2013-12-09 14:10:00,34.64,34.64,34.62,34.63,15800.0,27.4856,27.4856,27.4698,27.4777,15800.0
2013-12-09 14:15:00,34.63,34.63,34.59,34.59,11900.0,27.4777,27.4777,27.446,27.446,11900.0
2013-12-09 14:20:00,34.59,34.61,34.58,34.61,12400.0,27.446,27.4618,27.438,27.4618,12400.0
2013-12-09 14:25:00,34.61,34.63,34.61,34.63,16600.0,27.4618,27.4777,27.4618,27.4777,16600.0
2013-12-09 14:30:00,34.63,34.67,34.63,34.66,16100.0,27.4777,27.5094,27.4777,27.5015,16100.0
2013-12-09 14:35:00,34.67,34.68,34.66,34.68,13600.0,27.5094,27.5174,27.5015,27.5174,13600.0
2013-12-09 14:40:00,34.68,34.69,34.68,34.69,8400.0,27.5174,27.5253,27.5174,27.5253,8400.0
2013-12-09 14:45:00,34.68,34.69,34.66,34.67,10300.0,27.5174,27.5253,27.5015,27.5094,10300.0
2013-12-09 14:50:00,34.66,34.68,34.63,34.63,22100.0,27.5015,27.5174,27.4777,27.4777,22100.0
2013-12-09 14:55:00,34.63,34.63,34.6,34.6,9500.0,27.4777,27.4777,27.4539,27.4539,9500.0
2013-12-09 15:00:00,34.61,34.62,34.6,34.61,9900.0,27.4618,27.4698,27.4539,27.4618,9900.0
2013-12-09 15:05:00,34.61,34.61,34.55,34.57,31100.0,27.4618,27.4618,27.4142,27.4301,31100.0
2013-12-09 15:10:00,34.58,34.58,34.57,34.57,5000.0,27.438,27.438,27.4301,27.4301,5000.0
2013-12-09 15:15:00,34.58,34.58,34.55,34.55,9500.0,27.438,27.438,27.4142,27.4142,9500.0
2013-12-09 15:20:00,34.56,34.57,34.55,34.57,13100.0,27.4222,27.4301,27.4142,27.4301,13100.0
2013-12-09 15:25:00,34.57,34.57,34.54,34.55,19500.0,27.4301,27.4301,27.4063,27.4142,19500.0
2013-12-09 15:30:00,34.56,34.57,34.55,34.57,11400.0,27.4222,27.4301,27.4142,27.4301,11400.0
2013-12-09 15:35:00,34.57,34.58,34.56,34.58,50300.0,27.4301,27.438,27.4222,27.438,50300.0
2013-12-09 15:40:00,34.58,34.58,34.57,34.57,12500.0,27.438,27.438,27.4301,27.4301,12500.0
2013-12-09 15:45:00,34.57,34.58,34.54,34.54,68600.0,27.4301,27.438,27.4063,27.4063,68600.0
2013-12-09 15:50:00,34.54,34.55,34.52,34.52,51800.0,27.4063,27.4142,27.3904,27.3904,51800.0
2013-12-09 15:55:00,34.52,34.55,34.51,34.55,83000.0,27.3904,27.4142,27.3825,27.4142,83000.0
2013-12-10 09:30:00,34.46,34.59,34.43,34.59,21900.0,27.3428,27.446,27.319,27.446,21900.0
2013-12-10 09:35:00,34.59,34.59,34.47,34.5,22000.0,27.446,27.446,27.3507,27.3745,22000.0
2013-12-10 09:40:00,34.51,34.55,34.51,34.55,19100.0,27.3825,27.4142,27.3825,27.4142,19100.0
2013-12-10 09:45:00,34.55,34.66,34.55,34.66,19500.0,27.4142,27.5015,27.4142,27.5015,19500.0
2013-12-10 09:50:00,34.65,34.7,34.64,34.7,26800.0,27.4936,27.5332,27.4856,27.5332,26800.0
2013-12-10 09:55:00,34.7,34.73,34.69,34.73,21500.0,27.5332,27.557,27.5253,27.557,21500.0
2013-12-10 10:00:00,34.72,34.75,34.71,34.73,30100.0,27.5491,27.5729,27.5412,27.557,30100.0
2013-12-10 10:05:00,34.72,34.77,34.71,34.77,20600.0,27.5491,27.5888,27.5412,27.5888,20600.0
2013-12-10 10:10:00,34.75,34.81,34.73,34.75,44500.0,27.5729,27.6205,27.557,27.5729,44500.0
2013-12-10 10:15:00,34.75,34.75,34.69,34.72,27500.0,27.5729,27.5729,27.5253,27.5491,27500.0
2013-12-10 10:20:00,34.72,34.74,34.67,34.7,33200.0,27.5491,27.565,27.5094,27.5332,33200.0
2013-12-10 10:25:00,34.7,34.7,34.69,34.7,11700.0,27.5332,27.5332,27.5253,27.5332,11700.0
2013-12-10 10:30:00,34.7,34.71,34.69,34.7,16100.0,27.5332,27.5412,27.5253,27.5332,16100.0
2013-12-10 10:35:00,34.69,34.7,34.67,34.7,15500.0,27.5253,27.5332,27.5094,27.5332,15500.0
2013-12-10 10:40:00,34.7,34.72,34.69,34.72,13000.0,27.5332,27.5491,27.5253,27.5491,13000.0
2013-12-10 10:45:00,34.71,34.75,34.71,34.75,7600.0,27.5412,27.5729,27.5412,27.5729,7600.0
2013-12-10 10:50:00,34.75,34.77,34.71,34.71,35000.0,27.5729,27.5888,27.5412,27.5412,35000.0
2013-12-10 10:55:00,34.71,34.72,34.67,34.7,12900.0,27.5412,27.5491,27.5094,27.5332,12900.0
2013-12-10 11:00:00,34.7,34.73,34.7,34.72,15200.0,27.5332,27.557,27.5332,27.5491,15200.0
2013-12-10 11:05:00,34.72,34.72,34.69,34.69,27800.0,27.5491,27.5491,27.5253,27.5253,27800.0
2013-12-10 11:10:00,34.7,34.7,34.69,34.7,18400.0,27.5332,27.5332,27.5253,27.5332,18400.0
2013-12-10 11:15:00,34.7,34.7,34.69,34.69,22300.0,27.5332,27.5332,27.5253,27.5253,22300.0
2013-12-10 11:20:00,34.69,34.69,34.65,34.68,24600.0,27.5253,27.5253,27.4936,27.5174,24600.0
2013-12-10 11:25:00,34.68,34.69,34.65,34.65,14800.0,27.5174,27.5253,27.4936,27.4936,14800.0
2013-12-10 11:30:00,34.65,34.66,34.64,34.66,9900.0,27.4936,27.5015,27.4856,27.5015,9900.0
2013-12-10 11:35:00,34.66,34.67,34.64,34.64,11200.0,27.5015,27.5094,27.4856,27.4856,11200.0
2013-12-10 11:40:00,34.64,34.67,34.64,34.65,12300.0,27.4856,27.5094,27.4856,27.4936,12300.0
2013-12-10 11:45:00,34.64,34.65,34.64,34.65,3400.0,27.4856,27.4936,27.4856,27.4936,3400.0
2013-12-10 11:50:00,34.65,34.66,34.64,34.65,7100.0,27.4936,27.5015,27.4856,27.4936,7100.0
2013-12-10 11:55:00,34.64,34.64,34.58,34.58,13100.0,27.4856,27.4856,27.438,27.438,13100.0
2013-12-10 12:00:00,34.58,34.59,34.58,34.58,2100.0,27.438,27.446,27.438,27.438,2100.0
2013-12-10 12:05:00,34.59,34.6,34.58,34.58,11400.0,27.446,27.4539,27.438,27.438,11400.0
2013-12-10 12:10:00,34.58,34.6,34.58,34.6,5100.0,27.438,27.4539,27.438,27.4539,5100.0
2013-12-10 12:15:00,34.6,34.61,34.57,34.57,8800.0,27.4539,27.4618,27.4301,27.4301,8800.0
2013-12-10 12:20:00,34.58,34.59,34.58,34.59,4300.0,27.438,27.446,27.438,27.446,4300.0
2013-12-10 12:25:00,34.59,34.59,34.58,34.58,5700.0,27.446,27.446,27.438,27.438,5700.0
2013-12-10 12:30:00,34.59,34.59,34.54,34.54,19300.0,27.446,27.446,27.4063,27.4063,19300.0
2013-12-10 12:35:00,34.54,34.55,34.51,34.52,9700.0,27.4063,27.4142,27.3825,27.3904,9700.0
2013-12-10 12:40:00,34.52,34.55,34.52,34.55,5600.0,27.3904,27.4142,27.3904,27.4142,5600.0
2013-12-10 12:45:00,34.55,34.59,34.55,34.59,3900.0,27.4142,27.446,27.4142,27.446,3900.0
2013-12-10 12:50:00,34.59,34.59,34.58,34.59,7900.0,27.446,27.446,27.438,27.446,7900.0
2013-12-10 12:55:00,34.58,34.59,34.58,34.59,10900.0,27.438,27.446,27.438,27.446,10900.0
2013-12-10 13:00:00,34.59,34.59,34.58,34.59,12400.0,27.446,27.446,27.438,27.446,12400.0
2013-12-10 13:05:00,34.59,34.59,34.57,34.58,11800.0,27.446,27.446,27.4301,27.438,11800.0
2013-12-10 13:10:00,34.58,34.61,34.58,34.6,16000.0,27.438,27.4618,27.438,27.4539,16000.0
2013-12-10 13:15:00,34.6,34.6,34.59,34.6,6000.0,27.4539,27.4539,27.446,27.4539,6000.0
2013-12-10 13:20:00,34.6,34.6,34.59,34.59,2900.0,27.4539,27.4539,27.446,27.446,2900.0
2013-12-10 13:25:00,34.6,34.6,34.56,34.56,23500.0,27.4539,27.4539,27.4222,27.4222,23500.0
2013-12-10 13:30:00,34.55,34.57,34.55,34.57,5000.0,27.4142,27.4301,27.4142,27.4301,5000.0
2013-12-10 13:35:00,34.56,34.59,34.56,34.57,6100.0,27.4222,27.446,27.4222,27.4301,6100.0
2013-12-10 13:40:00,34.57,34.59,34.57,34.58,2100.0,27.4301,27.446,27.4301,27.438,2100.0
2013-12-10 13:45:00,34.59,34.59,34.57,34.58,15200.0,27.446,27.446,27.4301,27.438,15200.0
2013-12-10 13:50:00,34.59,34.59,34.54,34.54,14200.0,27.446,27.446,27.4063,27.4063,14200.0
2013-12-10 13:55:00,34.54,34.57,34.52,34.56,7200.0,27.4063,27.4301,27.3904,27.4222,7200.0
2013-12-10 14:00:00,34.57,34.57,34.55,34.57,5600.0,27.4301,27.4301,27.4142,27.4301,5600.0
2013-12-10 14:05:00,34.57,34.6,34.56,34.59,8100.0,27.4301,27.4539,27.4222,27.446,8100.0
2013-12-10 14:10:00,34.6,34.6,34.59,34.6,6000.0,27.4539,27.4539,27.446,27.4539,6000.0
2013-12-10 14:15:00,34.6,34.6,34.54,34.54,22900.0,27.4539,27.4539,27.4063,27.4063,22900.0
2013-12-10 14:20:00,34.54,34.54,34.53,34.54,3600.0,27.4063,27.4063,27.3984,27.4063,3600.0
2013-12-10 14:25:00,34.53,34.56,34.53,34.56,9800.0,27.3984,27.4222,27.3984,27.4222,9800.0
2013-12-10 14:30:00,34.55,34.57,34.55,34.57,5200.0,27.4142,27.4301,27.4142,27.4301,5200.0
2013-12-10 14:35:00,34.57,34.59,34.57,34.59,10200.0,27.4301,27.446,27.4301,27.446,10200.0
2013-12-10 14:40:00,34.59,34.59,34.55,34.55,21800.0,27.446,27.446,27.4142,27.4142,21800.0
2013-12-10 14:45:00,34.55,34.56,34.55,34.55,3000.0,27.4142,27.4222,27.4142,27.4142,3000.0
2013-12-10 14:50:00,34.56,34.58,34.55,34.56,12700.0,27.4222,27.438,27.4142,27.4222,12700.0
2013-12-10 14:55:00,34.57,34.59,34.57,34.59,11800.0,27.4301,27.446,27.4301,27.446,11800.0
2013-12-10 15:00:00,34.59,34.6,34.58,34.59,31200.0,27.446,27.4539,27.438,27.446,31200.0
2013-12-10 15:05:00,34.59,34.59,34.56,34.56,7000.0,27.446,27.446,27.4222,27.4222,7000.0
2013-12-10 15:10:00,34.56,34.57,34.56,34.57,11100.0,27.4222,27.4301,27.4222,27.4301,11100.0
2013-12-10 15:15:00,34.57,34.57,34.55,34.56,20500.0,27.4301,27.4301,27.4142,27.4222,20500.0
2013-12-10 15:20:00,34.55,34.58,34.55,34.57,17600.0,27.4142,27.438,27.4142,27.4301,17600.0
2013-12-10 15:25:00,34.58,34.61,34.58,34.6,13000.0,27.438,27.4618,27.438,27.4539,13000.0
2013-12-10 15:30:00,34.6,34.61,34.57,34.57,27000.0,27.4539,27.4618,27.4301,27.4301,27000.0
2013-12-10 15:35:00,34.57,34.58,34.56,34.57,14300.0,27.4301,27.438,27.4222,27.4301,14300.0
2013-12-10 15:40:00,34.57,34.58,34.56,34.57,25500.0,27.4301,27.438,27.4222,27.4301,25500.0
2013-12-10 15:45:00,34.57,34.57,34.53,34.56,59800.0,27.4301,27.4301,27.3984,27.4222,59800.0
2013-12-10 15:50:00,34.56,34.56,34.49,34.54,99200.0,27.4222,27.4222,27.3666,27.4063,99200.0
2013-12-10 15:55:00,34.54,34.55,34.53,34.53,98100.0,27.4063,27.4142,27.3984,27.3984,98100.0
2013-12-11 09:30:00,34.48,34.56,34.38,34.38,19200.0,27.3587,27.4222,27.2793,27.2793,19200.0
2013-12-11 09:35:00,34.39,34.43,34.31,34.33,13700.0,27.2873,27.319,27.2238,27.2397,13700.0
2013-12-11 09:40:00,34.31,34.33,34.27,34.28,16900.0,27.2238,27.2397,27.1921,27.2,16900.0
2013-12-11 09:45:00,34.27,34.27,34.17,34.21,19300.0,27.1921,27.1921,27.1127,27.1444,19300.0
2013-12-11 09:50:00,34.2,34.23,34.14,34.23,7900.0,27.1365,27.1603,27.0889,27.1603,7900.0
2013-12-11 09:55:00,34.24,34.24,34.15,34.18,18600.0,27.1682,27.1682,27.0968,27.1206,18600.0
2013-12-11 10:00:00,34.17,34.17,34.13,34.14,10700.0,27.1127,27.1127,27.081,27.0889,10700.0
2013-12-11 10:05:00,34.14,34.14,34.04,34.07,26200.0,27.0889,27.0889,27.0096,27.0334,26200.0
2013-12-11 10:10:00,34.08,34.11,34.07,34.07,12000.0,27.0413,27.0651,27.0334,27.0334,12000.0
2013-12-11 10:15:00,34.08,34.1,34.04,34.1,15000.0,27.0413,27.0572,27.0096,27.0572,15000.0
2013-12-11 10:20:00,34.08,34.13,34.06,34.07,34700.0,27.0413,27.081,27.0254,27.0334,34700.0
2013-12-11 10:25:00,34.07,34.11,34.05,34.09,30800.0,27.0334,27.0651,27.0175,27.0492,30800.0
2013-12-11 10:30:00,34.09,34.13,34.09,34.1,11000.0,27.0492,27.081,27.0492,27.0572,11000.0
2013-12-11 10:35:00,34.11,34.11,34.07,34.07,14800.0,27.0651,27.0651,27.0334,27.0334,14800.0
2013-12-11 10:40:00,34.08,34.08,34.06,34.06,10000.0,27.0413,27.0413,27.0254,27.0254,10000.0
2013-12-11 10:45:00,34.07,34.07,34.05,34.06,17100.0,27.0334,27.0334,27.0175,27.0254,17100.0
2013-12-11 10:50:00,34.06,34.11,34.05,34.1,13300.0,27.0254,27.0651,27.0175,27.0572,13300.0
2013-12-11 10:55:00,34.1,34.12,34.09,34.11,11100.0,27.0572,27.073,27.0492,27.0651,11100.0
2013-12-11 11:00:00,34.11,34.11,34.08,34.1,8100.0,27.0651,27.0651,27.0413,27.0572,8100.0
2013-12-11 11:05:00,34.11,34.11,34.07,34.07,7300.0,27.0651,27.0651,27.0334,27.0334,7300.0
2013-12-11 11:10:00,34.07,34.1,34.07,34.1,12600.0,27.0334,27.0572,27.0334,27.0572,12600.0
2013-12-11 11:15:00,34.1,34.1,34.06,34.07,19800.0,27.0572,27.0572,27.0254,27.0334,19800.0
2013-12-11 11:20:00,34.08,34.08,34.04,34.04,8900.0,27.0413,27.0413,27.0096,27.0096,8900.0
2013-12-11 11:25:00,34.04,34.05,34.01,34.02,18800.0,27.0096,27.0175,26.9858,26.9937,18800.0
2013-12-11 11:30:00,34.01,34.01,33.98,33.98,9200.0,26.9858,26.9858,26.9619,26.9619,9200.0
2013-12-11 11:35:00,33.98,33.98,33.92,33.92,19400.0,26.9619,26.9619,26.9143,26.9143,19400.0
2013-12-11 11:40:00,33.92,33.94,33.92,33.92,9800.0,26.9143,26.9302,26.9143,26.9143,9800.0
2013-12-11 11:45:00,33.92,33.92,33.9,33.91,5800.0,26.9143,26.9143,26.8985,26.9064,5800.0
2013-12-11 11:50:00,33.9,33.91,33.88,33.88,10200.0,26.8985,26.9064,26.8826,26.8826,10200.0
2013-12-11 11:55:00,33.88,33.89,33.87,33.87,10200.0,26.8826,26.8905,26.8747,26.8747,10200.0
2013-12-11 12:00:00,33.87,34.0,33.87,33.91,26200.0,26.8747,26.9778,26.8747,26.9064,26200.0
2013-12-11 12:05:00,33.9,33.9,33.87,33.88,12800.0,26.8985,26.8985,26.8747,26.8826,12800.0
2013-12-11 12:10:00,33.88,33.89,33.87,33.88,9000.0,26.8826,26.8905,26.8747,26.8826,9000.0
2013-12-11 12:15:00,33.88,33.88,33.85,33.86,14300.0,26.8826,26.8826,26.8588,26.8667,14300.0
2013-12-11 12:20:00,33.85,33.86,33.84,33.85,27600.0,26.8588,26.8667,26.8509,26.8588,27600.0
2013-12-11 12:25:00,33.85,33.86,33.84,33.85,16300.0,26.8588,26.8667,26.8509,26.8588,16300.0
2013-12-11 12:30:00,33.85,33.89,33.85,33.87,8200.0,26.8588,26.8905,26.8588,26.8747,8200.0
2013-12-11 12:35:00,33.87,33.88,33.87,33.88,3200.0,26.8747,26.8826,26.8747,26.8826,3200.0
2013-12-11 12:40:00,33.87,33.88,33.86,33.86,8100.0,26.8747,26.8826,26.8667,26.8667,8100.0
2013-12-11 12:45:00,33.86,33.87,33.85,33.86,5100.0,26.8667,26.8747,26.8588,26.8667,5100.0
2013-12-11 12:50:00,33.85,33.88,33.85,33.88,15800.0,26.8588,26.8826,26.8588,26.8826,15800.0
2013-12-11 12:55:00,33.88,33.96,33.88,33.96,21500.0,26.8826,26.9461,26.8826,26.9461,21500.0
2013-12-11 13:00:00,33.95,34.0,33.95,34.0,11800.0,26.9381,26.9778,26.9381,26.9778,11800.0
2013-12-11 13:05:00,34.0,34.01,34.0,34.01,8900.0,26.9778,26.9858,26.9778,26.9858,8900.0
2013-12-11 13:10:00,34.01,34.05,34.0,34.05,29000.0,26.9858,27.0175,26.9778,27.0175,29000.0
2013-12-11 13:15:00,34.05,34.05,34.02,34.03,11700.0,27.0175,27.0175,26.9937,27.0016,11700.0
2013-12-11 13:20:00,34.02,34.03,34.01,34.02,7500.0,26.9937,27.0016,26.9858,26.9937,7500.0
2013-12-11 13:25:00,34.02,34.02,33.99,33.99,14900.0,26.9937,26.9937,26.9699,26.9699,14900.0
2013-12-11 13:30:00,34.0,34.0,33.98,34.0,20400.0,26.9778,26.9778,26.9619,26.9778,20400.0
2013-12-11 13:35:00,33.99,34.03,33.99,34.03,22600.0,26.9699,27.0016,26.9699,27.0016,22600.0
2013-12-11 13:40:00,34.03,34.05,34.02,34.04,15200.0,27.0016,27.0175,26.9937,27.0096,15200.0
2013-12-11 13:45:00,34.04,34.05,34.03,34.04,19600.0,27.0096,27.0175,27.0016,27.0096,19600.0
2013-12-11 13:50:00,34.03,34.03,34.02,34.03,9900.0,27.0016,27.0016,26.9937,27.0016,9900.0
2013-12-11 13:55:00,34.02,34.07,34.02,34.06,28900.0,26.9937,27.0334,26.9937,27.0254,28900.0
2013-12-11 14:00:00,34.07,34.07,34.06,34.06,22900.0,27.0334,27.0334,27.0254,27.0254,22900.0
2013-12-11 14:05:00,34.06,34.07,34.04,34.04,16800.0,27.0254,27.0334,27.0096,27.0096,16800.0
2013-12-11 14:10:00,34.04,34.05,34.01,34.01,13000.0,27.0096,27.0175,26.9858,26.9858,13000.0
2013-12-11 14:15:00,34.02,34.03,34.0,34.01,19800.0,26.9937,27.0016,26.9778,26.9858,19800.0
2013-12-11 14:20:00,34.01,34.03,34.0,34.02,17800.0,26.9858,27.0016,26.9778,26.9937,17800.0
2013-12-11 14:25:00,34.02,34.02,34.01,34.01,15500.0,26.9937,26.9937,26.9858,26.9858,15500.0
2013-12-11 14:30:00,34.02,34.03,33.98,34.03,26800.0,26.9937,27.0016,26.9619,27.0016,26800.0
2013-12-11 14:35:00,34.03,34.03,34.0,34.0,6800.0,27.0016,27.0016,26.9778,26.9778,6800.0
2013-12-11 14:40:00,34.0,34.02,34.0,34.02,19900.0,26.9778,26.9937,26.9778,26.9937,19900.0
2013-12-11 14:45:00,34.02,34.02,34.01,34.02,5400.0,26.9937,26.9937,26.9858,26.9937,5400.0
2013-12-11 14:50:00,34.01,34.01,33.98,33.99,17500.0,26.9858,26.9858,26.9619,26.9699,17500.0
2013-12-11 14:55:00,33.99,33.99,33.95,33.96,18600.0,26.9699,26.9699,26.9381,26.9461,18600.0
2013-12-11 15:00:00,33.96,33.99,33.96,33.98,13400.0,26.9461,26.9699,26.9461,26.9619,13400.0
2013-12-11 15:05:00,33.99,34.0,33.97,34.0,20000.0,26.9699,26.9778,26.954,26.9778,20000.0
2013-12-11 15:10:00,33.99,34.01,33.98,34.01,71200.0,26.9699,26.9858,26.9619,26.9858,71200.0
2013-12-11 15:15:00,34.01,34.02,34.01,34.02,18800.0,26.9858,26.9937,26.9858,26.9937,18800.0
2013-12-11 15:20:00,34.02,34.02,33.99,34.01,19000.0,26.9937,26.9937,26.9699,26.9858,19000.0
2013-12-11 15:25:00,34.01,34.01,33.97,33.97,20100.0,26.9858,26.9858,26.954,26.954,20100.0
2013-12-11 15:30:00,33.98,34.02,33.97,34.02,54200.0,26.9619,26.9937,26.954,26.9937,54200.0
2013-12-11 15:35:00,34.02,34.03,33.99,33.99,43500.0,26.9937,27.0016,26.9699,26.9699,43500.0
2013-12-11 15:40:00,33.99,34.0,33.96,33.97,38900.0,26.9699,26.9778,26.9461,26.954,38900.0
2013-12-11 15:45:00,33.97,33.97,33.91,33.94,69400.0,26.954,26.954,26.9064,26.9302,69400.0
2013-12-11 15:50:00,33.93,33.94,33.89,33.9,49000.0,26.9223,26.9302,26.8905,26.8985,49000.0
2013-12-11 15:55:00,33.9,33.92,33.88,33.9,166400.0,26.8985,26.9143,26.8826,26.8985,166400.0
2013-12-12 09:30:00,33.81,33.84,33.7,33.82,33200.0,26.8271,26.8509,26.7398,26.835,33200.0
2013-12-12 09:35:00,33.81,33.89,33.81,33.89,17500.0,26.8271,26.8905,26.8271,26.8905,17500.0
2013-12-12 09:40:00,33.87,33.98,33.87,33.98,20000.0,26.8747,26.9619,26.8747,26.9619,20000.0
2013-12-12 09:45:00,33.98,33.98,33.88,33.95,25000.0,26.9619,26.9619,26.8826,26.9381,25000.0
2013-12-12 09:50:00,33.95,33.98,33.93,33.96,21600.0,26.9381,26.9619,26.9223,26.9461,21600.0
2013-12-12 09:55:00,33.96,34.05,33.94,34.04,28900.0,26.9461,27.0175,26.9302,27.0096,28900.0
2013-12-12 10:00:00,34.04,34.06,34.02,34.05,14500.0,27.0096,27.0254,26.9937,27.0175,14500.0
2013-12-12 10:05:00,34.04,34.05,34.01,34.01,17000.0,27.0096,27.0175,26.9858,26.9858,17000.0
2013-12-12 10:10:00,34.0,34.0,33.96,33.97,11700.0,26.9778,26.9778,26.9461,26.954,11700.0
2013-12-12 10:15:00,33.97,33.98,33.93,33.97,37600.0,26.954,26.9619,26.9223,26.954,37600.0
2013-12-12 10:20:00,33.97,33.99,33.95,33.95,20500.0,26.954,26.9699,26.9381,26.9381,20500.0
2013-12-12 10:25:00,33.95,33.96,33.92,33.94,22600.0,26.9381,26.9461,26.9143,26.9302,22600.0
2013-12-12 10:30:00,33.95,33.95,33.9,33.9,17700.0,26.9381,26.9381,26.8985,26.8985,17700.0
2013-12-12 10:35:00,33.89,33.92,33.85,33.91,13600.0,26.8905,26.9143,26.8588,26.9064,13600.0
2013-12-12 10:40:00,33.91,33.92,33.87,33.9,16500.0,26.9064,26.9143,26.8747,26.8985,16500.0
2013-12-12 10:45:00,33.91,33.92,33.88,33.9,10600.0,26.9064,26.9143,26.8826,26.8985,10600.0
2013-12-12 10:50:00,33.89,33.9,33.84,33.86,15500.0,26.8905,26.8985,26.8509,26.8667,15500.0
2013-12-12 10:55:00,33.85,33.87,33.8,33.84,23800.0,26.8588,26.8747,26.8191,26.8509,23800.0
2013-12-12 11:00:00,33.85,33.85,33.8,33.8,13700.0,26.8588,26.8588,26.8191,26.8191,13700.0
2013-12-12 11:05:00,33.8,33.87,33.8,33.87,13900.0,26.8191,26.8747,26.8191,26.8747,13900.0
2013-12-12 11:10:00,33.86,33.86,33.82,33.83,17900.0,26.8667,26.8667,26.835,26.8429,17900.0
2013-12-12 11:15:00,33.83,33.85,33.82,33.82,18000.0,26.8429,26.8588,26.835,26.835,18000.0
2013-12-12 11:20:00,33.82,33.83,33.79,33.79,34600.0,26.835,26.8429,26.8112,26.8112,34600.0
2013-12-12 11:25:00,33.78,33.8,33.75,33.8,21000.0,26.8033,26.8191,26.7794,26.8191,21000.0
2013-12-12 11:30:00,33.79,33.81,33.77,33.79,18300.0,26.8112,26.8271,26.7953,26.8112,18300.0
2013-12-12 11:35:00,33.79,33.79,33.76,33.77,10200.0,26.8112,26.8112,26.7874,26.7953,10200.0
2013-12-12 11:40:00,33.77,33.78,33.75,33.77,16900.0,26.7953,26.8033,26.7794,26.7953,16900.0
2013-12-12 11:45:00,33.77,33.79,33.76,33.77,11600.0,26.7953,26.8112,26.7874,26.7953,11600.0
2013-12-12 11:50:00,33.77,33.78,33.76,33.76,11200.0,26.7953,26.8033,26.7874,26.7874,11200.0
2013-12-12 11:55:00,33.77,33.77,33.72,33.73,19700.0,26.7953,26.7953,26.7556,26.7636,19700.0
2013-12-12 12:00:00,33.73,33.73,33.7,33.73,11800.0,26.7636,26.7636,26.7398,26.7636,11800.0
2013-12-12 12:05:00,33.73,33.74,33.69,33.72,22800.0,26.7636,26.7715,26.7318,26.7556,22800.0
2013-12-12 12:10:00,33.73,33.76,33.72,33.75,16200.0,26.7636,26.7874,26.7556,26.7794,16200.0
2013-12-12 12:15:00,33.74,33.75,33.73,33.73,4100.0,26.7715,26.7794,26.7636,26.7636,4100.0
2013-12-12 12:20:00,33.73,33.74,33.65,33.65,17100.0,26.7636,26.7715,26.7001,26.7001,17100.0
2013-12-12 12:25:00,33.66,33.69,33.66,33.68,6300.0,26.708,26.7318,26.708,26.7239,6300.0
2013-12-12 12:30:00,33.68,33.69,33.67,33.68,7700.0,26.7239,26.7318,26.716,26.7239,7700.0
2013-12-12 12:35:00,33.68,33.72,33.68,33.7,7100.0,26.7239,26.7556,26.7239,26.7398,7100.0
2013-12-12 12:40:00,33.7,33.71,33.69,33.71,6000.0,26.7398,26.7477,26.7318,26.7477,6000.0
2013-12-12 12:45:00,33.7,33.76,33.7,33.74,9400.0,26.7398,26.7874,26.7398,26.7715,9400.0
2013-12-12 12:50:00,33.75,33.75,33.72,33.73,7700.0,26.7794,26.7794,26.7556,26.7636,7700.0
2013-12-12 12:55:00,33.74,33.74,33.71,33.71,9300.0,26.7715,26.7715,26.7477,26.7477,9300.0
2013-12-12 13:00:00,33.71,33.75,33.71,33.75,2800.0,26.7477,26.7794,26.7477,26.7794,2800.0
2013-12-12 13:05:00,33.74,33.75,33.73,33.74,6300.0,26.7715,26.7794,26.7636,26.7715,6300.0
2013-12-12 13:10:00,33.74,33.76,33.74,33.75,3400.0,26.7715,26.7874,26.7715,26.7794,3400.0
2013-12-12 13:15:00,33.75,33.8,33.75,33.77,17000.0,26.7794,26.8191,26.7794,26.7953,17000.0
2013-12-12 13:20:00,33.77,33.78,33.77,33.77,2300.0,26.7953,26.8033,26.7953,26.7953,2300.0
2013-12-12 13:25:00,33.78,33.78,33.76,33.77,5600.0,26.8033,26.8033,26.7874,26.7953,5600.0
2013-12-12 13:30:00,33.77,33.78,33.76,33.77,8400.0,26.7953,26.8033,26.7874,26.7953,8400.0
2013-12-12 13:35:00,33.76,33.8,33.76,33.79,4700.0,26.7874,26.8191,26.7874,26.8112,4700.0
2013-12-12 13:40:00,33.8,33.8,33.79,33.8,6600.0,26.8191,26.8191,26.8112,26.8191,6600.0
2013-12-12 13:45:00,33.8,33.81,33.8,33.8,7800.0,26.8191,26.8271,26.8191,26.8191,7800.0
2013-12-12 13:50:00,33.81,33.81,33.79,33.79,7400.0,26.8271,26.8271,26.8112,26.8112,7400.0
2013-12-12 13:55:00,33.8,33.81,33.79,33.8,4800.0,26.8191,26.8271,26.8112,26.8191,4800.0
2013-12-12 14:00:00,33.8,33.82,33.8,33.82,5600.0,26.8191,26.835,26.8191,26.835,5600.0
2013-12-12 14:05:00,33.82,33.83,33.8,33.83,20500.0,26.835,26.8429,26.8191,26.8429,20500.0
2013-12-12 14:10:00,33.83,33.83,33.82,33.83,4200.0,26.8429,26.8429,26.835,26.8429,4200.0
2013-12-12 14:15:00,33.83,33.84,33.83,33.84,6800.0,26.8429,26.8509,26.8429,26.8509,6800.0
2013-12-12 14:20:00,33.85,33.85,33.84,33.85,6800.0,26.8588,26.8588,26.8509,26.8588,6800.0
2013-12-12 14:25:00,33.85,33.87,33.85,33.85,10000.0,26.8588,26.8747,26.8588,26.8588,10000.0
2013-12-12 14:30:00,33.84,33.86,33.84,33.86,8900.0,26.8509,26.8667,26.8509,26.8667,8900.0
2013-12-12 14:35:00,33.85,33.86,33.84,33.85,10400.0,26.8588,26.8667,26.8509,26.8588,10400.0
2013-12-12 14:40:00,33.86,33.86,33.84,33.86,5400.0,26.8667,26.8667,26.8509,26.8667,5400.0
2013-12-12 14:45:00,33.86,33.87,33.84,33.85,4300.0,26.8667,26.8747,26.8509,26.8588,4300.0
2013-12-12 14:50:00,33.84,33.87,33.84,33.87,9600.0,26.8509,26.8747,26.8509,26.8747,9600.0
2013-12-12 14:55:00,33.86,33.87,33.86,33.87,4900.0,26.8667,26.8747,26.8667,26.8747,4900.0
2013-12-12 15:00:00,33.87,33.87,33.84,33.85,7800.0,26.8747,26.8747,26.8509,26.8588,7800.0
2013-12-12 15:05:00,33.84,33.87,33.83,33.87,55900.0,26.8509,26.8747,26.8429,26.8747,55900.0
2013-12-12 15:10:00,33.86,33.87,33.85,33.85,10000.0,26.8667,26.8747,26.8588,26.8588,10000.0
2013-12-12 15:15:00,33.84,33.85,33.84,33.84,3500.0,26.8509,26.8588,26.8509,26.8509,3500.0
2013-12-12 15:20:00,33.84,33.87,33.84,33.87,12800.0,26.8509,26.8747,26.8509,26.8747,12800.0
2013-12-12 15:25:00,33.87,33.88,33.86,33.86,8900.0,26.8747,26.8826,26.8667,26.8667,8900.0
2013-12-12 15:30:00,33.86,33.88,33.85,33.87,16100.0,26.8667,26.8826,26.8588,26.8747,16100.0
2013-12-12 15:35:00,33.86,33.87,33.83,33.83,14800.0,26.8667,26.8747,26.8429,26.8429,14800.0
2013-12-12 15:40:00,33.84,33.84,33.8,33.8,26400.0,26.8509,26.8509,26.8191,26.8191,26400.0
2013-12-12 15:45:00,33.79,33.8,33.77,33.78,44400.0,26.8112,26.8191,26.7953,26.8033,44400.0
2013-12-12 15:50:00,33.77,33.78,33.75,33.75,32900.0,26.7953,26.8033,26.7794,26.7794,32900.0
2013-12-12 15:55:00,33.75,33.77,33.72,33.74,165200.0,26.7794,26.7953,26.7556,26.7715,165200.0
2013-12-13 09:30:00,33.79,33.83,33.7,33.83,11600.0,26.8112,26.8429,26.7398,26.8429,11600.0
2013-12-13 09:35:00,33.83,33.9,33.79,33.79,6400.0,26.8429,26.8985,26.8112,26.8112,6400.0
2013-12-13 09:40:00,33.78,33.78,33.73,33.76,5200.0,26.8033,26.8033,26.7636,26.7874,5200.0
2013-12-13 09:45:00,33.77,33.77,33.73,33.76,5300.0,26.7953,26.7953,26.7636,26.7874,5300.0
2013-12-13 09:50:00,33.74,33.75,33.72,33.73,3800.0,26.7715,26.7794,26.7556,26.7636,3800.0
2013-12-13 09:55:00,33.74,33.76,33.73,33.75,15800.0,26.7715,26.7874,26.7636,26.7794,15800.0
2013-12-13 10:00:00,33.77,33.81,33.75,33.81,20200.0,26.7953,26.8271,26.7794,26.8271,20200.0
2013-12-13 10:05:00,33.8,33.81,33.78,33.81,8800.0,26.8191,26.8271,26.8033,26.8271,8800.0
2013-12-13 10:10:00,33.81,33.81,33.79,33.79,24800.0,26.8271,26.8271,26.8112,26.8112,24800.0
2013-12-13 10:15:00,33.78,33.78,33.74,33.74,9400.0,26.8033,26.8033,26.7715,26.7715,9400.0
2013-12-13 10:20:00,33.73,33.76,33.72,33.74,8900.0,26.7636,26.7874,26.7556,26.7715,8900.0
2013-12-13 10:25:00,33.76,33.77,33.73,33.77,4100.0,26.7874,26.7953,26.7636,26.7953,4100.0
2013-12-13 10:30:00,33.78,33.79,33.77,33.79,5400.0,26.8033,26.8112,26.7953,26.8112,5400.0
2013-12-13 10:35:00,33.79,33.8,33.76,33.77,10300.0,26.8112,26.8191,26.7874,26.7953,10300.0
2013-12-13 10:40:00,33.77,33.78,33.75,33.75,5700.0,26.7953,26.8033,26.7794,26.7794,5700.0
2013-12-13 10:45:00,33.75,33.77,33.73,33.74,5600.0,26.7794,26.7953,26.7636,26.7715,5600.0
2013-12-13 10:50:00,33.74,33.77,33.74,33.77,3300.0,26.7715,26.7953,26.7715,26.7953,3300.0
2013-12-13 10:55:00,33.77,33.79,33.76,33.77,8800.0,26.7953,26.8112,26.7874,26.7953,8800.0
2013-12-13 11:00:00,33.77,33.8,33.77,33.77,9900.0,26.7953,26.8191,26.7953,26.7953,9900.0
2013-12-13 11:05:00,33.77,33.79,33.76,33.76,10500.0,26.7953,26.8112,26.7874,26.7874,10500.0
2013-12-13 11:10:00,33.77,33.77,33.74,33.76,17400.0,26.7953,26.7953,26.7715,26.7874,17400.0
2013-12-13 11:15:00,33.76,33.78,33.75,33.76,19800.0,26.7874,26.8033,26.7794,26.7874,19800.0
2013-12-13 11:20:00,33.76,33.76,33.75,33.75,17400.0,26.7874,26.7874,26.7794,26.7794,17400.0
2013-12-13 11:25:00,33.76,33.76,33.74,33.74,20000.0,26.7874,26.7874,26.7715,26.7715,20000.0
2013-12-13 11:30:00,33.74,33.76,33.73,33.75,3100.0,26.7715,26.7874,26.7636,26.7794,3100.0
2013-12-13 11:35:00,33.75,33.75,33.73,33.75,5200.0,26.7794,26.7794,26.7636,26.7794,5200.0
2013-12-13 11:40:00,33.74,33.75,33.74,33.74,4900.0,26.7715,26.7794,26.7715,26.7715,4900.0
2013-12-13 11:45:00,33.74,33.74,33.72,33.73,4900.0,26.7715,26.7715,26.7556,26.7636,4900.0
2013-12-13 11:50:00,33.73,33.76,33.73,33.76,4600.0,26.7636,26.7874,26.7636,26.7874,4600.0
2013-12-13 11:55:00,33.75,33.76,33.74,33.75,6300.0,26.7794,26.7874,26.7715,26.7794,6300.0
2013-12-13 12:00:00,33.75,33.75,33.75,33.75,3300.0,26.7794,26.7794,26.7794,26.7794,3300.0
2013-12-13 12:05:00,33.74,33.75,33.73,33.75,7100.0,26.7715,26.7794,26.7636,26.7794,7100.0
2013-12-13 12:10:00,33.74,33.78,33.74,33.78,9100.0,26.7715,26.8033,26.7715,26.8033,9100.0
2013-12-13 12:15:00,33.78,33.81,33.78,33.8,7500.0,26.8033,26.8271,26.8033,26.8191,7500.0
2013-12-13 12:20:00,33.8,33.83,33.8,33.82,3300.0,26.8191,26.8429,26.8191,26.835,3300.0
2013-12-13 12:25:00,33.82,33.82,33.81,33.82,7500.0,26.835,26.835,26.8271,26.835,7500.0
2013-12-13 12:30:00,33.82,33.83,33.82,33.83,6300.0,26.835,26.8429,26.835,26.8429,6300.0
2013-12-13 12:35:00,33.83,33.84,33.82,33.84,4000.0,26.8429,26.8509,26.835,26.8509,4000.0
2013-12-13 12:40:00,33.84,33.84,33.81,33.81,5500.0,26.8509,26.8509,26.8271,26.8271,5500.0
2013-12-13 12:45:00,33.82,33.82,33.8,33.81,4900.0,26.835,26.835,26.8191,26.8271,4900.0
2013-12-13 12:50:00,33.81,33.82,33.81,33.82,2100.0,26.8271,26.835,26.8271,26.835,2100.0
2013-12-13 12:55:00,33.82,33.83,33.81,33.83,5000.0,26.835,26.8429,26.8271,26.8429,5000.0
2013-12-13 13:00:00,33.83,33.84,33.82,33.84,3300.0,26.8429,26.8509,26.835,26.8509,3300.0
2013-12-13 13:05:00,33.83,33.84,33.81,33.81,6900.0,26.8429,26.8509,26.8271,26.8271,6900.0
2013-12-13 13:10:00,33.81,33.83,33.81,33.82,5500.0,26.8271,26.8429,26.8271,26.835,5500.0
2013-12-13 13:15:00,33.82,33.83,33.82,33.83,700.0,26.835,26.8429,26.835,26.8429,700.0
2013-12-13 13:20:00,33.82,33.84,33.82,33.83,14200.0,26.835,26.8509,26.835,26.8429,14200.0
2013-12-13 13:25:00,33.83,33.87,33.83,33.87,8100.0,26.8429,26.8747,26.8429,26.8747,8100.0
2013-12-13 13:30:00,33.87,33.91,33.87,33.91,9500.0,26.8747,26.9064,26.8747,26.9064,9500.0
2013-12-13 13:35:00,33.91,33.93,33.9,33.92,10200.0,26.9064,26.9223,26.8985,26.9143,10200.0
2013-12-13 13:40:00,33.92,33.93,33.91,33.91,10600.0,26.9143,26.9223,26.9064,26.9064,10600.0
2013-12-13 13:45:00,33.91,33.94,33.91,33.94,5000.0,26.9064,26.9302,26.9064,26.9302,5000.0
2013-12-13 13:50:00,33.93,33.93,33.92,33.93,8500.0,26.9223,26.9223,26.9143,26.9223,8500.0
2013-12-13 13:55:00,33.93,33.94,33.91,33.92,12800.0,26.9223,26.9302,26.9064,26.9143,12800.0
2013-12-13 14:00:00,33.93,33.93,33.89,33.89,20200.0,26.9223,26.9223,26.8905,26.8905,20200.0
2013-12-13 14:05:00,33.9,33.9,33.83,33.84,24800.0,26.8985,26.8985,26.8429,26.8509,24800.0
2013-12-13 14:10:00,33.85,33.85,33.79,33.81,13300.0,26.8588,26.8588,26.8112,26.8271,13300.0
2013-12-13 14:15:00,33.8,33.81,33.8,33.8,3500.0,26.8191,26.8271,26.8191,26.8191,3500.0
2013-12-13 14:20:00,33.8,33.83,33.8,33.8,14500.0,26.8191,26.8429,26.8191,26.8191,14500.0
2013-12-13 14:25:00,33.8,33.81,33.78,33.79,11500.0,26.8191,26.8271,26.8033,26.8112,11500.0
2013-12-13 14:30:00,33.8,33.82,33.78,33.82,9000.0,26.8191,26.835,26.8033,26.835,9000.0
2013-12-13 14:35:00,33.82,33.82,33.8,33.81,10600.0,26.835,26.835,26.8191,26.8271,10600.0
2013-12-13 14:40:00,33.81,33.82,33.81,33.81,600.0,26.8271,26.835,26.8271,26.8271,600.0
2013-12-13 14:45:00,33.82,33.85,33.82,33.84,13200.0,26.835,26.8588,26.835,26.8509,13200.0
2013-12-13 14:50:00,33.84,33.86,33.84,33.85,17800.0,26.8509,26.8667,26.8509,26.8588,17800.0
2013-12-13 14:55:00,33.85,33.86,33.85,33.86,11200.0,26.8588,26.8667,26.8588,26.8667,11200.0
2013-12-13 15:00:00,33.86,33.87,33.84,33.86,18200.0,26.8667,26.8747,26.8509,26.8667,18200.0
2013-12-13 15:05:00,33.86,33.89,33.86,33.88,18800.0,26.8667,26.8905,26.8667,26.8826,18800.0
2013-12-13 15:10:00,33.88,33.91,33.88,33.9,12700.0,26.8826,26.9064,26.8826,26.8985,12700.0
2013-12-13 15:15:00,33.9,33.92,33.9,33.91,12200.0,26.8985,26.9143,26.8985,26.9064,12200.0
2013-12-13 15:20:00,33.91,33.92,33.91,33.92,3000.0,26.9064,26.9143,26.9064,26.9143,3000.0
2013-12-13 15:25:00,33.92,33.95,33.91,33.94,23300.0,26.9143,26.9381,26.9064,26.9302,23300.0
2013-12-13 15:30:00,33.94,33.94,33.91,33.92,22300.0,26.9302,26.9302,26.9064,26.9143,22300.0
2013-12-13 15:35:00,33.93,33.93,33.87,33.88,22200.0,26.9223,26.9223,26.8747,26.8826,22200.0
2013-12-13 15:40:00,33.88,33.93,33.88,33.93,21300.0,26.8826,26.9223,26.8826,26.9223,21300.0
2013-12-13 15:45:00,33.93,33.95,33.93,33.95,55900.0,26.9223,26.9381,26.9223,26.9381,55900.0
2013-12-13 15:50:00,33.94,33.97,33.94,33.95,72900.0,26.9302,26.954,26.9302,26.9381,72900.0
2013-12-13 15:55:00,33.95,33.95,33.92,33.93,117800.0,26.9381,26.9381,26.9143,26.9223,117800.0
2013-12-16 09:30:00,34.0,34.0,33.93,33.95,39500.0,26.9778,26.9778,26.9223,26.9381,39500.0
2013-12-16 09:35:00,33.95,34.0,33.94,33.95,33200.0,26.9381,26.9778,26.9302,26.9381,33200.0
2013-12-16 09:40:00,33.95,34.0,33.95,33.99,21500.0,26.9381,26.9778,26.9381,26.9699,21500.0
2013-12-16 09:45:00,33.98,34.03,33.98,34.01,5900.0,26.9619,27.0016,26.9619,26.9858,5900.0
2013-12-16 09:50:00,34.02,34.03,33.96,33.97,11300.0,26.9937,27.0016,26.9461,26.954,11300.0
2013-12-16 09:55:00,33.97,33.99,33.96,33.99,8800.0,26.954,26.9699,26.9461,26.9699,8800.0
2013-12-16 10:00:00,33.99,33.99,33.95,33.95,6700.0,26.9699,26.9699,26.9381,26.9381,6700.0
2013-12-16 10:05:00,33.95,33.97,33.95,33.97,4200.0,26.9381,26.954,26.9381,26.954,4200.0
2013-12-16 10:10:00,33.97,33.98,33.95,33.95,4500.0,26.954,26.9619,26.9381,26.9381,4500.0
2013-12-16 10:15:00,33.95,33.98,33.95,33.97,8200.0,26.9381,26.9619,26.9381,26.954,8200.0
2013-12-16 10:20:00,33.98,33.99,33.94,33.94,6700.0,26.9619,26.9699,26.9302,26.9302,6700.0
2013-12-16 10:25:00,33.94,33.97,33.93,33.95,6500.0,26.9302,26.954,26.9223,26.9381,6500.0
2013-12-16 10:30:00,33.95,33.97,33.93,33.95,8500.0,26.9381,26.954,26.9223,26.9381,8500.0
2013-12-16 10:35:00,33.95,33.95,33.94,33.94,6100.0,26.9381,26.9381,26.9302,26.9302,6100.0
2013-12-16 10:40:00,33.94,33.95,33.93,33.94,6400.0,26.9302,26.9381,26.9223,26.9302,6400.0
2013-12-16 10:45:00,33.95,33.95,33.93,33.94,5500.0,26.9381,26.9381,26.9223,26.9302,5500.0
2013-12-16 10:50:00,33.93,33.93,33.92,33.93,9700.0,26.9223,26.9223,26.9143,26.9223,9700.0
2013-12-16 10:55:00,33.93,33.94,33.9,33.91,14400.0,26.9223,26.9302,26.8985,26.9064,14400.0
2013-12-16 11:00:00,33.92,33.93,33.91,33.91,4600.0,26.9143,26.9223,26.9064,26.9064,4600.0
2013-12-16 11:05:00,33.91,33.93,33.91,33.91,7800.0,26.9064,26.9223,26.9064,26.9064,7800.0
2013-12-16 11:10:00,33.91,33.94,33.91,33.91,12000.0,26.9064,26.9302,26.9064,26.9064,12000.0
2013-12-16 11:15:00,33.92,33.92,33.88,33.89,6900.0,26.9143,26.9143,26.8826,26.8905,6900.0
2013-12-16 11:20:00,33.88,33.89,33.86,33.87,10400.0,26.8826,26.8905,26.8667,26.8747,10400.0
2013-12-16 11:25:00,33.88,33.88,33.85,33.86,15300.0,26.8826,26.8826,26.8588,26.8667,15300.0
2013-12-16 11:30:00,33.86,33.88,33.84,33.87,15200.0,26.8667,26.8826,26.8509,26.8747,15200.0
2013-12-16 11:35:00,33.87,33.88,33.84,33.85,11700.0,26.8747,26.8826,26.8509,26.8588,11700.0
2013-12-16 11:40:00,33.85,33.89,33.84,33.88,8300.0,26.8588,26.8905,26.8509,26.8826,8300.0
2013-12-16 11:45:00,33.88,33.91,33.87,33.91,18700.0,26.8826,26.9064,26.8747,26.9064,18700.0
2013-12-16 11:50:00,33.91,33.92,33.89,33.9,4600.0,26.9064,26.9143,26.8905,26.8985,4600.0
2013-12-16 11:55:00,33.9,33.92,33.89,33.9,6700.0,26.8985,26.9143,26.8905,26.8985,6700.0
2013-12-16 12:00:00,33.9,33.91,33.89,33.9,13400.0,26.8985,26.9064,26.8905,26.8985,13400.0
2013-12-16 12:05:00,33.91,33.93,33.9,33.92,9200.0,26.9064,26.9223,26.8985,26.9143,9200.0
2013-12-16 12:10:00,33.92,33.92,33.89,33.9,10700.0,26.9143,26.9143,26.8905,26.8985,10700.0
2013-12-16 12:15:00,33.89,33.91,33.89,33.9,8100.0,26.8905,26.9064,26.8905,26.8985,8100.0
2013-12-16 12:20:00,33.9,33.91,33.89,33.9,12400.0,26.8985,26.9064,26.8905,26.8985,12400.0
2013-12-16 12:25:00,33.91,33.91,33.89,33.9,6700.0,26.9064,26.9064,26.8905,26.8985,6700.0
2013-12-16 12:30:00,33.9,33.9,33.87,33.87,31900.0,26.8985,26.8985,26.8747,26.8747,31900.0
2013-12-16 12:35:00,33.87,33.89,33.85,33.85,13800.0,26.8747,26.8905,26.8588,26.8588,13800.0
2013-12-16 12:40:00,33.85,33.85,33.81,33.81,12400.0,26.8588,26.8588,26.8271,26.8271,12400.0
2013-12-16 12:45:00,33.81,33.81,33.79,33.79,8800.0,26.8271,26.8271,26.8112,26.8112,8800.0
2013-12-16 12:50:00,33.79,33.81,33.78,33.78,15900.0,26.8112,26.8271,26.8033,26.8033,15900.0
2013-12-16 12:55:00,33.78,33.78,33.74,33.77,35000.0,26.8033,26.8033,26.7715,26.7953,35000.0
2013-12-16 13:00:00,33.77,33.8,33.75,33.75,17500.0,26.7953,26.8191,26.7794,26.7794,17500.0
2013-12-16 13:05:00,33.76,33.76,33.69,33.69,41500.0,26.7874,26.7874,26.7318,26.7318,41500.0
2013-12-16 13:10:00,33.69,33.73,33.68,33.69,55900.0,26.7318,26.7636,26.7239,26.7318,55900.0
2013-12-16 13:15:00,33.69,33.7,33.68,33.68,7600.0,26.7318,26.7398,26.7239,26.7239,7600.0
2013-12-16 13:20:00,33.68,33.71,33.67,33.71,14400.0,26.7239,26.7477,26.716,26.7477,14400.0
2013-12-16 13:25:00,33.71,33.73,33.71,33.72,6300.0,26.7477,26.7636,26.7477,26.7556,6300.0
2013-12-16 13:30:00,33.72,33.73,33.71,33.72,7400.0,26.7556,26.7636,26.7477,26.7556,7400.0
2013-12-16 13:35:00,33.73,33.73,33.72,33.73,5800.0,26.7636,26.7636,26.7556,26.7636,5800.0
2013-12-16 13:40:00,33.72,33.72,33.7,33.72,11900.0,26.7556,26.7556,26.7398,26.7556,11900.0
2013-12-16 13:45:00,33.73,33.75,33.72,33.74,11100.0,26.7636,26.7794,26.7556,26.7715,11100.0
2013-12-16 13:50:00,33.74,33.76,33.73,33.75,7300.0,26.7715,26.7874,26.7636,26.7794,7300.0
2013-12-16 13:55:00,33.76,33.78,33.76,33.76,11800.0,26.7874,26.8033,26.7874,26.7874,11800.0
2013-12-16 14:00:00,33.76,33.8,33.76,33.77,22000.0,26.7874,26.8191,26.7874,26.7953,22000.0
2013-12-16 14:05:00,33.77,33.79,33.77,33.77,9200.0,26.7953,26.8112,26.7953,26.7953,9200.0
2013-12-16 14:10:00,33.77,33.79,33.77,33.77,12700.0,26.7953,26.8112,26.7953,26.7953,12700.0
2013-12-16 14:15:00,33.77,33.77,33.76,33.76,16000.0,26.7953,26.7953,26.7874,26.7874,16000.0
2013-12-16 14:20:00,33.76,33.78,33.75,33.78,12600.0,26.7874,26.8033,26.7794,26.8033,12600.0
2013-12-16 14:25:00,33.78,33.82,33.77,33.82,11500.0,26.8033,26.835,26.7953,26.835,11500.0
2013-12-16 14:30:00,33.83,33.83,33.78,33.78,16600.0,26.8429,26.8429,26.8033,26.8033,16600.0
2013-12-16 14:35:00,33.79,33.83,33.78,33.83,19800.0,26.8112,26.8429,26.8033,26.8429,19800.0
2013-12-16 14:40:00,33.83,33.83,33.81,33.83,9900.0,26.8429,26.8429,26.8271,26.8429,9900.0
2013-12-16 14:45:00,33.82,33.83,33.81,33.81,10100.0,26.835,26.8429,26.8271,26.8271,10100.0
2013-12-16 14:50:00,33.82,33.84,33.81,33.84,14100.0,26.835,26.8509,26.8271,26.8509,14100.0
2013-12-16 14:55:00,33.84,33.84,33.82,33.83,13900.0,26.8509,26.8509,26.835,26.8429,13900.0
2013-12-16 15:00:00,33.83,33.83,33.82,33.82,5800.0,26.8429,26.8429,26.835,26.835,5800.0
2013-12-16 15:05:00,33.82,33.83,33.82,33.82,9600.0,26.835,26.8429,26.835,26.835,9600.0
2013-12-16 15:10:00,33.82,33.86,33.82,33.84,19200.0,26.835,26.8667,26.835,26.8509,19200.0
2013-12-16 15:15:00,33.84,33.85,33.83,33.83,16700.0,26.8509,26.8588,26.8429,26.8429,16700.0
2013-12-16 15:20:00,33.83,33.85,33.82,33.82,14800.0,26.8429,26.8588,26.835,26.835,14800.0
2013-12-16 15:25:00,33.83,33.84,33.81,33.82,15900.0,26.8429,26.8509,26.8271,26.835,15900.0
2013-12-16 15:30:00,33.82,33.82,33.8,33.8,17600.0,26.835,26.835,26.8191,26.8191,17600.0
2013-12-16 15:35:00,33.8,33.82,33.8,33.82,41900.0,26.8191,26.835,26.8191,26.835,41900.0
2013-12-16 15:40:00,33.82,33.86,33.81,33.86,31700.0,26.835,26.8667,26.8271,26.8667,31700.0
2013-12-16 15:45:00,33.85,33.9,33.85,33.9,38700.0,26.8588,26.8985,26.8588,26.8985,38700.0
2013-12-16 15:50:00,33.9,33.9,33.87,33.88,43900.0,26.8985,26.8985,26.8747,26.8826,43900.0
2013-12-16 15:55:00,33.88,33.89,33.87,33.87,68100.0,26.8826,26.8905,26.8747,26.8747,68100.0
2013-12-17 09:30:00,33.82,33.86,33.44,33.46,71300.0,26.835,26.8667,26.5335,26.5493,71300.0
2013-12-17 09:35:00,33.47,33.59,33.46,33.52,37100.0,26.5573,26.6525,26.5493,26.597,37100.0
2013-12-17 09:40:00,33.52,33.58,33.51,33.56,14500.0,26.597,26.6446,26.589,26.6287,14500.0
2013-12-17 09:45:00,33.56,33.58,33.51,33.54,11300.0,26.6287,26.6446,26.589,26.6128,11300.0
2013-12-17 09:50:00,33.54,33.59,33.52,33.58,10900.0,26.6128,26.6525,26.597,26.6446,10900.0
2013-12-17 09:55:00,33.58,33.68,33.58,33.62,12200.0,26.6446,26.7239,26.6446,26.6763,12200.0
2013-12-17 10:00:00,33.63,33.64,33.59,33.61,10300.0,26.6842,26.6922,26.6525,26.6684,10300.0
2013-12-17 10:05:00,33.62,33.68,33.62,33.66,9000.0,26.6763,26.7239,26.6763,26.708,9000.0
2013-12-17 10:10:00,33.65,33.69,33.63,33.68,29700.0,26.7001,26.7318,26.6842,26.7239,29700.0
2013-12-17 10:15:00,33.68,33.69,33.57,33.57,12000.0,26.7239,26.7318,26.6366,26.6366,12000.0
2013-12-17 10:20:00,33.57,33.59,33.55,33.55,12300.0,26.6366,26.6525,26.6208,26.6208,12300.0
2013-12-17 10:25:00,33.55,33.55,33.51,33.52,16000.0,26.6208,26.6208,26.589,26.597,16000.0
2013-12-17 10:30:00,33.53,33.56,33.51,33.55,28000.0,26.6049,26.6287,26.589,26.6208,28000.0
2013-12-17 10:35:00,33.56,33.56,33.54,33.55,25600.0,26.6287,26.6287,26.6128,26.6208,25600.0
2013-12-17 10:40:00,33.55,33.56,33.54,33.54,17200.0,26.6208,26.6287,26.6128,26.6128,17200.0
2013-12-17 10:45:00,33.54,33.55,33.45,33.45,42800.0,26.6128,26.6208,26.5414,26.5414,42800.0
2013-12-17 10:50:00,33.45,33.47,33.44,33.47,9200.0,26.5414,26.5573,26.5335,26.5573,9200.0
2013-12-17 10:55:00,33.48,33.48,33.43,33.43,15200.0,26.5652,26.5652,26.5255,26.5255,15200.0
2013-12-17 11:00:00,33.44,33.44,33.39,33.44,12500.0,26.5335,26.5335,26.4938,26.5335,12500.0
2013-12-17 11:05:00,33.44,33.45,33.44,33.44,10200.0,26.5335,26.5414,26.5335,26.5335,10200.0
2013-12-17 11:10:00,33.45,33.45,33.38,33.4,15500.0,26.5414,26.5414,26.4859,26.5017,15500.0
2013-12-17 11:15:00,33.4,33.4,33.36,33.37,11500.0,26.5017,26.5017,26.47,26.4779,11500.0
2013-12-17 11:20:00,33.38,33.38,33.36,33.37,8800.0,26.4859,26.4859,26.47,26.4779,8800.0
2013-12-17 11:25:00,33.36,33.36,33.25,33.26,57900.0,26.47,26.47,26.3827,26.3907,57900.0
2013-12-17 11:30:00,33.26,33.3,33.26,33.28,9500.0,26.3907,26.4224,26.3907,26.4065,9500.0
2013-12-17 11:35:00,33.28,33.31,33.28,33.3,11900.0,26.4065,26.4303,26.4065,26.4224,11900.0
2013-12-17 11:40:00,33.31,33.32,33.3,33.31,20600.0,26.4303,26.4383,26.4224,26.4303,20600.0
2013-12-17 11:45:00,33.31,33.31,33.3,33.31,7900.0,26.4303,26.4303,26.4224,26.4303,7900.0
2013-12-17 11:50:00,33.31,33.31,33.3,33.31,19300.0,26.4303,26.4303,26.4224,26.4303,19300.0
2013-12-17 11:55:00,33.31,33.32,33.3,33.32,34800.0,26.4303,26.4383,26.4224,26.4383,34800.0
2013-12-17 12:00:00,33.32,33.33,33.31,33.33,29600.0,26.4383,26.4462,26.4303,26.4462,29600.0
2013-12-17 12:05:00,33.33,33.35,33.32,33.33,56200.0,26.4462,26.4621,26.4383,26.4462,56200.0
2013-12-17 12:10:00,33.33,33.34,33.33,33.34,10400.0,26.4462,26.4541,26.4462,26.4541,10400.0
2013-12-17 12:15:00,33.33,33.34,33.33,33.34,6400.0,26.4462,26.4541,26.4462,26.4541,6400.0
2013-12-17 12:20:00,33.34,33.34,33.33,33.33,5700.0,26.4541,26.4541,26.4462,26.4462,5700.0
2013-12-17 12:25:00,33.33,33.34,33.3,33.3,39700.0,26.4462,26.4541,26.4224,26.4224,39700.0
2013-12-17 12:30:00,33.3,33.31,33.3,33.31,3300.0,26.4224,26.4303,26.4224,26.4303,3300.0
2013-12-17 12:35:00,33.3,33.31,33.3,33.3,13600.0,26.4224,26.4303,26.4224,26.4224,13600.0
2013-12-17 12:40:00,33.3,33.32,33.3,33.32,7300.0,26.4224,26.4383,26.4224,26.4383,7300.0
2013-12-17 12:45:00,33.32,33.35,33.31,33.35,31300.0,26.4383,26.4621,26.4303,26.4621,31300.0
2013-12-17 12:50:00,33.34,33.38,33.34,33.37,10600.0,26.4541,26.4859,26.4541,26.4779,10600.0
2013-12-17 12:55:00,33.38,33.38,33.34,33.36,17200.0,26.4859,26.4859,26.4541,26.47,17200.0
2013-12-17 13:00:00,33.36,33.36,33.35,33.35,2000.0,26.47,26.47,26.4621,26.4621,2000.0
2013-12-17 13:05:00,33.36,33.36,33.34,33.34,7900.0,26.47,26.47,26.4541,26.4541,7900.0
2013-12-17 13:10:00,33.34,33.36,33.34,33.36,7600.0,26.4541,26.47,26.4541,26.47,7600.0
2013-12-17 13:15:00,33.36,33.36,33.35,33.35,4200.0,26.47,26.47,26.4621,26.4621,4200.0
2013-12-17 13:20:00,33.36,33.37,33.35,33.35,6300.0,26.47,26.4779,26.4621,26.4621,6300.0
2013-12-17 13:25:00,33.36,33.36,33.32,33.32,15000.0,26.47,26.47,26.4383,26.4383,15000.0
2013-12-17 13:30:00,33.32,33.32,33.3,33.3,9500.0,26.4383,26.4383,26.4224,26.4224,9500.0
2013-12-17 13:35:00,33.3,33.32,33.3,33.3,19100.0,26.4224,26.4383,26.4224,26.4224,19100.0
2013-12-17 13:40:00,33.3,33.31,33.3,33.31,1400.0,26.4224,26.4303,26.4224,26.4303,1400.0
2013-12-17 13:45:00,33.31,33.33,33.3,33.3,14900.0,26.4303,26.4462,26.4224,26.4224,14900.0
2013-12-17 13:50:00,33.3,33.33,33.3,33.32,9900.0,26.4224,26.4462,26.4224,26.4383,9900.0
2013-12-17 13:55:00,33.32,33.33,33.31,33.33,1900.0,26.4383,26.4462,26.4303,26.4462,1900.0
2013-12-17 14:00:00,33.32,33.33,33.32,33.33,55800.0,26.4383,26.4462,26.4383,26.4462,55800.0
2013-12-17 14:05:00,33.32,33.37,33.32,33.37,15700.0,26.4383,26.4779,26.4383,26.4779,15700.0
2013-12-17 14:10:00,33.39,33.39,33.36,33.37,11400.0,26.4938,26.4938,26.47,26.4779,11400.0
2013-12-17 14:15:00,33.36,33.38,33.36,33.37,7000.0,26.47,26.4859,26.47,26.4779,7000.0
2013-12-17 14:20:00,33.37,33.39,33.34,33.34,36000.0,26.4779,26.4938,26.4541,26.4541,36000.0
2013-12-17 14:25:00,33.34,33.36,33.33,33.33,20400.0,26.4541,26.47,26.4462,26.4462,20400.0
2013-12-17 14:30:00,33.34,33.35,33.33,33.34,12500.0,26.4541,26.4621,26.4462,26.4541,12500.0
2013-12-17 14:35:00,33.34,33.34,33.33,33.34,9500.0,26.4541,26.4541,26.4462,26.4541,9500.0
2013-12-17 14:40:00,33.34,33.35,33.33,33.34,7600.0,26.4541,26.4621,26.4462,26.4541,7600.0
2013-12-17 14:45:00,33.34,33.35,33.33,33.33,8500.0,26.4541,26.4621,26.4462,26.4462,8500.0
2013-12-17 14:50:00,33.34,33.34,33.32,33.32,12500.0,26.4541,26.4541,26.4383,26.4383,12500.0
2013-12-17 14:55:00,33.33,33.34,33.32,33.32,38300.0,26.4462,26.4541,26.4383,26.4383,38300.0
2013-12-17 15:00:00,33.33,33.33,33.32,33.33,17800.0,26.4462,26.4462,26.4383,26.4462,17800.0
2013-12-17 15:05:00,33.33,33.34,33.32,33.34,18600.0,26.4462,26.4541,26.4383,26.4541,18600.0
2013-12-17 15:10:00,33.34,33.34,33.33,33.34,26600.0,26.4541,26.4541,26.4462,26.4541,26600.0
2013-12-17 15:15:00,33.33,33.34,33.32,33.33,11100.0,26.4462,26.4541,26.4383,26.4462,11100.0
2013-12-17 15:20:00,33.33,33.33,33.32,33.32,42700.0,26.4462,26.4462,26.4383,26.4383,42700.0
2013-12-17 15:25:00,33.32,33.33,33.29,33.3,46900.0,26.4383,26.4462,26.4145,26.4224,46900.0
2013-12-17 15:30:00,33.29,33.3,33.28,33.29,29000.0,26.4145,26.4224,26.4065,26.4145,29000.0
2013-12-17 15:35:00,33.29,33.31,33.29,33.3,36100.0,26.4145,26.4303,26.4145,26.4224,36100.0
2013-12-17 15:40:00,33.3,33.31,33.29,33.29,29500.0,26.4224,26.4303,26.4145,26.4145,29500.0
2013-12-17 15:45:00,33.29,33.33,33.29,33.3,72000.0,26.4145,26.4462,26.4145,26.4224,72000.0
2013-12-17 15:50:00,33.3,33.3,33.29,33.3,24300.0,26.4224,26.4224,26.4145,26.4224,24300.0
2013-12-17 15:55:00,33.3,33.3,33.24,33.26,187400.0,26.4224,26.4224,26.3748,26.3907,187400.0
2013-12-18 09:30:00,33.34,33.35,33.25,33.27,23000.0,26.4541,26.4621,26.3827,26.3986,23000.0
2013-12-18 09:35:00,33.31,33.34,33.2,33.2,26600.0,26.4303,26.4541,26.343,26.343,26600.0
2013-12-18 09:40:00,33.2,33.2,33.1,33.1,31600.0,26.343,26.343,26.2637,26.2637,31600.0
2013-12-18 09:45:00,33.1,33.15,33.01,33.02,65000.0,26.2637,26.3034,26.1923,26.2002,65000.0
2013-12-18 09:50:00,33.02,33.02,32.75,32.76,148900.0,26.2002,26.2002,25.986,25.9939,148900.0
2013-12-18 09:55:00,32.77,32.78,32.56,32.6,170600.0,26.0019,26.0098,25.8352,25.867,170600.0
2013-12-18 10:00:00,32.6,32.75,32.58,32.66,155100.0,25.867,25.986,25.8511,25.9146,155100.0
2013-12-18 10:05:00,32.66,32.66,32.55,32.64,87500.0,25.9146,25.9146,25.8273,25.8987,87500.0
2013-12-18 10:10:00,32.65,32.69,32.58,32.62,59000.0,25.9066,25.9384,25.8511,25.8828,59000.0
2013-12-18 10:15:00,32.62,32.63,32.56,32.58,32100.0,25.8828,25.8908,25.8352,25.8511,32100.0
2013-12-18 10:20:00,32.58,32.58,32.45,32.53,99900.0,25.8511,25.8511,25.7479,25.8114,99900.0
2013-12-18 10:25:00,32.53,32.6,32.51,32.6,44200.0,25.8114,25.867,25.7956,25.867,44200.0
2013-12-18 10:30:00,32.61,32.61,32.46,32.51,85000.0,25.8749,25.8749,25.7559,25.7956,85000.0
2013-12-18 10:35:00,32.52,32.58,32.48,32.57,50500.0,25.8035,25.8511,25.7717,25.8432,50500.0
2013-12-18 10:40:00,32.57,32.58,32.52,32.56,52400.0,25.8432,25.8511,25.8035,25.8352,52400.0
2013-12-18 10:45:00,32.56,32.59,32.54,32.58,24800.0,25.8352,25.859,25.8194,25.8511,24800.0
2013-12-18 10:50:00,32.57,32.57,32.48,32.53,50600.0,25.8432,25.8432,25.7717,25.8114,50600.0
2013-12-18 10:55:00,32.53,32.59,32.52,32.59,87200.0,25.8114,25.859,25.8035,25.859,87200.0
2013-12-18 11:00:00,32.59,32.67,32.59,32.64,74100.0,25.859,25.9225,25.859,25.8987,74100.0
2013-12-18 11:05:00,32.62,32.64,32.5,32.53,70300.0,25.8828,25.8987,25.7876,25.8114,70300.0
2013-12-18 11:10:00,32.54,32.56,32.52,32.55,15400.0,25.8194,25.8352,25.8035,25.8273,15400.0
2013-12-18 11:15:00,32.55,32.61,32.55,32.59,15400.0,25.8273,25.8749,25.8273,25.859,15400.0
2013-12-18 11:20:00,32.59,32.61,32.59,32.6,12900.0,25.859,25.8749,25.859,25.867,12900.0
2013-12-18 11:25:00,32.6,32.61,32.59,32.59,21500.0,25.867,25.8749,25.859,25.859,21500.0
2013-12-18 11:30:00,32.59,32.63,32.59,32.59,15800.0,25.859,25.8908,25.859,25.859,15800.0
2013-12-18 11:35:00,32.6,32.64,32.6,32.62,18900.0,25.867,25.8987,25.867,25.8828,18900.0
2013-12-18 11:40:00,32.62,32.63,32.59,32.6,22400.0,25.8828,25.8908,25.859,25.867,22400.0
2013-12-18 11:45:00,32.61,32.65,32.59,32.65,6900.0,25.8749,25.9066,25.859,25.9066,6900.0
2013-12-18 11:50:00,32.65,32.71,32.65,32.69,23600.0,25.9066,25.9542,25.9066,25.9384,23600.0
2013-12-18 11:55:00,32.68,32.7,32.66,32.66,15300.0,25.9304,25.9463,25.9146,25.9146,15300.0
2013-12-18 12:00:00,32.67,32.68,32.66,32.67,6500.0,25.9225,25.9304,25.9146,25.9225,6500.0
2013-12-18 12:05:00,32.67,32.68,32.66,32.68,31800.0,25.9225,25.9304,25.9146,25.9304,31800.0
2013-12-18 12:10:00,32.68,32.73,32.68,32.72,116000.0,25.9304,25.9701,25.9304,25.9622,116000.0
2013-12-18 12:15:00,32.72,32.73,32.71,32.71,13600.0,25.9622,25.9701,25.9542,25.9542,13600.0
2013-12-18 12:20:00,32.7,32.75,32.7,32.74,8200.0,25.9463,25.986,25.9463,25.9781,8200.0
2013-12-18 12:25:00,32.74,32.76,32.73,32.76,14300.0,25.9781,25.9939,25.9701,25.9939,14300.0
2013-12-18 12:30:00,32.76,32.77,32.74,32.76,14800.0,25.9939,26.0019,25.9781,25.9939,14800.0
2013-12-18 12:35:00,32.76,32.76,32.73,32.75,27200.0,25.9939,25.9939,25.9701,25.986,27200.0
2013-12-18 12:40:00,32.76,32.84,32.76,32.83,21900.0,25.9939,26.0574,25.9939,26.0495,21900.0
2013-12-18 12:45:00,32.84,32.92,32.84,32.89,49100.0,26.0574,26.1209,26.0574,26.0971,49100.0
2013-12-18 12:50:00,32.88,32.89,32.85,32.87,19600.0,26.0891,26.0971,26.0653,26.0812,19600.0
2013-12-18 12:55:00,32.87,32.87,32.84,32.84,15800.0,26.0812,26.0812,26.0574,26.0574,15800.0
2013-12-18 13:00:00,32.85,32.85,32.8,32.82,14600.0,26.0653,26.0653,26.0257,26.0415,14600.0
2013-12-18 13:05:00,32.82,32.84,32.81,32.84,32800.0,26.0415,26.0574,26.0336,26.0574,32800.0
2013-12-18 13:10:00,32.84,32.84,32.75,32.77,34000.0,26.0574,26.0574,25.986,26.0019,34000.0
2013-12-18 13:15:00,32.77,32.8,32.76,32.8,20600.0,26.0019,26.0257,25.9939,26.0257,20600.0
2013-12-18 13:20:00,32.8,32.84,32.8,32.82,22300.0,26.0257,26.0574,26.0257,26.0415,22300.0
2013-12-18 13:25:00,32.82,32.84,32.8,32.82,15100.0,26.0415,26.0574,26.0257,26.0415,15100.0
2013-12-18 13:30:00,32.82,32.82,32.8,32.81,11100.0,26.0415,26.0415,26.0257,26.0336,11100.0
2013-12-18 13:35:00,32.81,32.81,32.79,32.8,18500.0,26.0336,26.0336,26.0177,26.0257,18500.0
2013-12-18 13:40:00,32.8,32.81,32.77,32.77,13900.0,26.0257,26.0336,26.0019,26.0019,13900.0
2013-12-18 13:45:00,32.77,32.79,32.77,32.79,5400.0,26.0019,26.0177,26.0019,26.0177,5400.0
2013-12-18 13:50:00,32.79,32.81,32.77,32.78,15000.0,26.0177,26.0336,26.0019,26.0098,15000.0
2013-12-18 13:55:00,32.78,32.84,32.75,32.78,27500.0,26.0098,26.0574,25.986,26.0098,27500.0
2013-12-18 14:00:00,32.78,32.87,32.52,32.85,185000.0,26.0098,26.0812,25.8035,26.0653,185000.0
2013-12-18 14:05:00,32.86,32.96,32.79,32.93,78800.0,26.0733,26.1526,26.0177,26.1288,78800.0
2013-12-18 14:10:00,32.93,32.94,32.87,32.89,57200.0,26.1288,26.1367,26.0812,26.0971,57200.0
2013-12-18 14:15:00,32.88,32.89,32.84,32.84,34800.0,26.0891,26.0971,26.0574,26.0574,34800.0
2013-12-18 14:20:00,32.86,32.86,32.77,32.84,71300.0,26.0733,26.0733,26.0019,26.0574,71300.0
2013-12-18 14:25:00,32.86,32.88,32.81,32.85,44800.0,26.0733,26.0891,26.0336,26.0653,44800.0
2013-12-18 14:30:00,32.87,32.94,32.87,32.93,18000.0,26.0812,26.1367,26.0812,26.1288,18000.0
2013-12-18 14:35:00,32.92,32.99,32.91,32.99,84100.0,26.1209,26.1764,26.1129,26.1764,84100.0
2013-12-18 14:40:00,33.0,33.0,32.93,32.98,44000.0,26.1844,26.1844,26.1288,26.1685,44000.0
2013-12-18 14:45:00,32.97,32.98,32.94,32.95,39800.0,26.1605,26.1685,26.1367,26.1447,39800.0
2013-12-18 14:50:00,32.94,32.97,32.93,32.95,25000.0,26.1367,26.1605,26.1288,26.1447,25000.0
2013-12-18 14:55:00,32.95,32.99,32.94,32.95,31800.0,26.1447,26.1764,26.1367,26.1447,31800.0
2013-12-18 15:00:00,32.95,32.96,32.91,32.91,42200.0,26.1447,26.1526,26.1129,26.1129,42200.0
2013-12-18 15:05:00,32.92,32.95,32.91,32.95,45800.0,26.1209,26.1447,26.1129,26.1447,45800.0
2013-12-18 15:10:00,32.96,32.99,32.94,32.94,71100.0,26.1526,26.1764,26.1367,26.1367,71100.0
2013-12-18 15:15:00,32.95,32.97,32.93,32.94,57800.0,26.1447,26.1605,26.1288,26.1367,57800.0
2013-12-18 15:20:00,32.94,32.96,32.91,32.94,48200.0,26.1367,26.1526,26.1129,26.1367,48200.0
2013-12-18 15:25:00,32.93,32.94,32.89,32.9,110800.0,26.1288,26.1367,26.0971,26.105,110800.0
2013-12-18 15:30:00,32.91,32.93,32.85,32.86,77800.0,26.1129,26.1288,26.0653,26.0733,77800.0
2013-12-18 15:35:00,32.86,32.93,32.83,32.92,138900.0,26.0733,26.1288,26.0495,26.1209,138900.0
2013-12-18 15:40:00,32.91,32.93,32.84,32.87,107800.0,26.1129,26.1288,26.0574,26.0812,107800.0
2013-12-18 15:45:00,32.87,32.94,32.87,32.9,147200.0,26.0812,26.1367,26.0812,26.105,147200.0
2013-12-18 15:50:00,32.91,32.92,32.88,32.89,113900.0,26.1129,26.1209,26.0891,26.0971,113900.0
2013-12-18 15:55:00,32.9,32.99,32.88,32.98,196700.0,26.105,26.1764,26.0891,26.1685,196700.0
2013-12-19 09:30:00,32.94,32.94,32.68,32.77,60800.0,26.1367,26.1367,25.9304,26.0019,60800.0
2013-12-19 09:35:00,32.78,32.88,32.71,32.88,37300.0,26.0098,26.0891,25.9542,26.0891,37300.0
2013-12-19 09:40:00,32.86,32.91,32.86,32.9,21100.0,26.0733,26.1129,26.0733,26.105,21100.0
2013-12-19 09:45:00,32.9,32.98,32.9,32.95,18200.0,26.105,26.1685,26.105,26.1447,18200.0
2013-12-19 09:50:00,32.94,32.94,32.86,32.86,26400.0,26.1367,26.1367,26.0733,26.0733,26400.0
2013-12-19 09:55:00,32.85,32.92,32.84,32.92,19000.0,26.0653,26.1209,26.0574,26.1209,19000.0
2013-12-19 10:00:00,32.92,32.98,32.92,32.98,28000.0,26.1209,26.1685,26.1209,26.1685,28000.0
2013-12-19 10:05:00,32.97,33.0,32.97,33.0,29400.0,26.1605,26.1844,26.1605,26.1844,29400.0
2013-12-19 10:10:00,33.0,33.0,32.98,32.99,29500.0,26.1844,26.1844,26.1685,26.1764,29500.0
2013-12-19 10:15:00,33.0,33.04,32.99,33.03,65300.0,26.1844,26.2161,26.1764,26.2082,65300.0
2013-12-19 10:20:00,33.03,33.06,33.03,33.05,17900.0,26.2082,26.232,26.2082,26.224,17900.0
2013-12-19 10:25:00,33.05,33.05,32.99,33.01,33000.0,26.224,26.224,26.1764,26.1923,33000.0
2013-12-19 10:30:00,33.0,33.05,33.0,33.05,26500.0,26.1844,26.224,26.1844,26.224,26500.0
2013-12-19 10:35:00,33.05,33.06,33.01,33.03,30300.0,26.224,26.232,26.1923,26.2082,30300.0
2013-12-19 10:40:00,33.03,33.06,33.02,33.05,19500.0,26.2082,26.232,26.2002,26.224,19500.0
2013-12-19 10:45:00,33.06,33.06,33.03,33.05,32800.0,26.232,26.232,26.2082,26.224,32800.0
2013-12-19 10:50:00,33.05,33.11,33.05,33.08,26200.0,26.224,26.2716,26.224,26.2478,26200.0
2013-12-19 10:55:00,33.08,33.1,33.06,33.08,14300.0,26.2478,26.2637,26.232,26.2478,14300.0
2013-12-19 11:00:00,33.08,33.1,33.03,33.09,54800.0,26.2478,26.2637,26.2082,26.2558,54800.0
2013-12-19 11:05:00,33.08,33.08,33.06,33.08,16000.0,26.2478,26.2478,26.232,26.2478,16000.0
2013-12-19 11:10:00,33.08,33.13,33.08,33.12,24000.0,26.2478,26.2875,26.2478,26.2796,24000.0
2013-12-19 11:15:00,33.12,33.14,33.11,33.14,11500.0,26.2796,26.2954,26.2716,26.2954,11500.0
2013-12-19 11:20:00,33.14,33.15,33.1,33.1,21700.0,26.2954,26.3034,26.2637,26.2637,21700.0
2013-12-19 11:25:00,33.11,33.15,33.09,33.15,42300.0,26.2716,26.3034,26.2558,26.3034,42300.0
2013-12-19 11:30:00,33.15,33.15,33.11,33.13,29000.0,26.3034,26.3034,26.2716,26.2875,29000.0
2013-12-19 11:35:00,33.13,33.16,33.13,33.14,18700.0,26.2875,26.3113,26.2875,26.2954,18700.0
2013-12-19 11:40:00,33.14,33.16,33.14,33.16,11300.0,26.2954,26.3113,26.2954,26.3113,11300.0
2013-12-19 11:45:00,33.16,33.17,33.15,33.15,14600.0,26.3113,26.3192,26.3034,26.3034,14600.0
2013-12-19 11:50:00,33.15,33.16,33.15,33.16,19600.0,26.3034,26.3113,26.3034,26.3113,19600.0
2013-12-19 11:55:00,33.16,33.16,33.11,33.12,19400.0,26.3113,26.3113,26.2716,26.2796,19400.0
2013-12-19 12:00:00,33.12,33.12,33.08,33.08,9500.0,26.2796,26.2796,26.2478,26.2478,9500.0
2013-12-19 12:05:00,33.09,33.1,33.04,33.04,27800.0,26.2558,26.2637,26.2161,26.2161,27800.0
2013-12-19 12:10:00,33.05,33.05,33.0,33.0,48400.0,26.224,26.224,26.1844,26.1844,48400.0
2013-12-19 12:15:00,33.01,33.03,33.01,33.02,13300.0,26.1923,26.2082,26.1923,26.2002,13300.0
2013-12-19 12:20:00,33.02,33.04,33.0,33.02,42000.0,26.2002,26.2161,26.1844,26.2002,42000.0
2013-12-19 12:25:00,33.02,33.03,33.01,33.02,20400.0,26.2002,26.2082,26.1923,26.2002,20400.0
2013-12-19 12:30:00,33.02,33.03,33.01,33.02,15500.0,26.2002,26.2082,26.1923,26.2002,15500.0
2013-12-19 12:35:00,33.02,33.06,33.02,33.05,16600.0,26.2002,26.232,26.2002,26.224,16600.0
2013-12-19 12:40:00,33.05,33.09,33.05,33.09,11500.0,26.224,26.2558,26.224,26.2558,11500.0
2013-12-19 12:45:00,33.09,33.1,33.04,33.05,30100.0,26.2558,26.2637,26.2161,26.224,30100.0
2013-12-19 12:50:00,33.04,33.05,33.04,33.05,6500.0,26.2161,26.224,26.2161,26.224,6500.0
2013-12-19 12:55:00,33.05,33.05,33.04,33.05,5800.0,26.224,26.224,26.2161,26.224,5800.0
2013-12-19 13:00:00,33.05,33.07,33.03,33.03,24500.0,26.224,26.2399,26.2082,26.2082,24500.0
2013-12-19 13:05:00,33.03,33.07,33.03,33.07,13200.0,26.2082,26.2399,26.2082,26.2399,13200.0
2013-12-19 13:10:00,33.07,33.09,33.06,33.08,12400.0,26.2399,26.2558,26.232,26.2478,12400.0
2013-12-19 13:15:00,33.07,33.1,33.06,33.09,28400.0,26.2399,26.2637,26.232,26.2558,28400.0
2013-12-19 13:20:00,33.1,33.13,33.08,33.11,54800.0,26.2637,26.2875,26.2478,26.2716,54800.0
2013-12-19 13:25:00,33.12,33.14,33.11,33.13,8300.0,26.2796,26.2954,26.2716,26.2875,8300.0
2013-12-19 13:30:00,33.14,33.16,33.13,33.14,19200.0,26.2954,26.3113,26.2875,26.2954,19200.0
2013-12-19 13:35:00,33.14,33.14,33.12,33.12,9500.0,26.2954,26.2954,26.2796,26.2796,9500.0
2013-12-19 13:40:00,33.13,33.14,33.12,33.14,11500.0,26.2875,26.2954,26.2796,26.2954,11500.0
2013-12-19 13:45:00,33.14,33.14,33.11,33.11,24800.0,26.2954,26.2954,26.2716,26.2716,24800.0
2013-12-19 13:50:00,33.11,33.11,33.09,33.09,19900.0,26.2716,26.2716,26.2558,26.2558,19900.0
2013-12-19 13:55:00,33.09,33.1,33.09,33.09,9700.0,26.2558,26.2637,26.2558,26.2558,9700.0
2013-12-19 14:00:00,33.1,33.11,33.04,33.04,34300.0,26.2637,26.2716,26.2161,26.2161,34300.0
2013-12-19 14:05:00,33.04,33.04,32.99,32.99,36600.0,26.2161,26.2161,26.1764,26.1764,36600.0
2013-12-19 14:10:00,33.0,33.01,32.99,33.0,25000.0,26.1844,26.1923,26.1764,26.1844,25000.0
2013-12-19 14:15:00,33.0,33.0,32.99,32.99,7500.0,26.1844,26.1844,26.1764,26.1764,7500.0
2013-12-19 14:20:00,33.0,33.0,32.94,32.94,24800.0,26.1844,26.1844,26.1367,26.1367,24800.0
2013-12-19 14:25:00,32.94,32.97,32.94,32.95,15900.0,26.1367,26.1605,26.1367,26.1447,15900.0
2013-12-19 14:30:00,32.95,32.98,32.95,32.96,20500.0,26.1447,26.1685,26.1447,26.1526,20500.0
2013-12-19 14:35:00,32.96,32.97,32.95,32.95,13700.0,26.1526,26.1605,26.1447,26.1447,13700.0
2013-12-19 14:40:00,32.95,32.96,32.94,32.95,10900.0,26.1447,26.1526,26.1367,26.1447,10900.0
2013-12-19 14:45:00,32.94,32.96,32.94,32.94,14200.0,26.1367,26.1526,26.1367,26.1367,14200.0
2013-12-19 14:50:00,32.94,32.96,32.94,32.95,14000.0,26.1367,26.1526,26.1367,26.1447,14000.0
2013-12-19 14:55:00,32.96,32.96,32.92,32.95,42900.0,26.1526,26.1526,26.1209,26.1447,42900.0
2013-12-19 15:00:00,32.95,32.98,32.94,32.98,27200.0,26.1447,26.1685,26.1367,26.1685,27200.0
2013-12-19 15:05:00,32.98,32.98,32.97,32.98,14800.0,26.1685,26.1685,26.1605,26.1685,14800.0
2013-12-19 15:10:00,32.98,33.0,32.97,32.98,33000.0,26.1685,26.1844,26.1605,26.1685,33000.0
2013-12-19 15:15:00,32.98,32.98,32.97,32.98,14500.0,26.1685,26.1685,26.1605,26.1685,14500.0
2013-12-19 15:20:00,32.98,32.99,32.97,32.99,17700.0,26.1685,26.1764,26.1605,26.1764,17700.0
2013-12-19 15:25:00,32.99,32.99,32.98,32.98,32600.0,26.1764,26.1764,26.1685,26.1685,32600.0
2013-12-19 15:30:00,32.98,32.98,32.94,32.94,53000.0,26.1685,26.1685,26.1367,26.1367,53000.0
2013-12-19 15:35:00,32.95,33.0,32.94,33.0,76600.0,26.1447,26.1844,26.1367,26.1844,76600.0
2013-12-19 15:40:00,33.0,33.01,32.99,33.0,80700.0,26.1844,26.1923,26.1764,26.1844,80700.0
2013-12-19 15:45:00,33.0,33.0,32.95,32.95,56600.0,26.1844,26.1844,26.1447,26.1447,56600.0
2013-12-19 15:50:00,32.95,32.98,32.95,32.98,51700.0,26.1447,26.1685,26.1447,26.1685,51700.0
2013-12-19 15:55:00,32.97,33.01,32.97,32.99,119100.0,26.1605,26.1923,26.1605,26.1764,119100.0
2013-12-20 09:30:00,33.0,33.12,32.94,33.09,260900.0,26.1844,26.2796,26.1367,26.2558,260900.0
2013-12-20 09:35:00,33.09,33.16,33.07,33.15,25400.0,26.2558,26.3113,26.2399,26.3034,25400.0
2013-12-20 09:40:00,33.14,33.25,33.13,33.22,18000.0,26.2954,26.3827,26.2875,26.3589,18000.0
2013-12-20 09:45:00,33.22,33.26,33.2,33.22,21000.0,26.3589,26.3907,26.343,26.3589,21000.0
2013-12-20 09:50:00,33.22,33.24,33.19,33.24,30900.0,26.3589,26.3748,26.3351,26.3748,30900.0
2013-12-20 09:55:00,33.23,33.27,33.23,33.27,22700.0,26.3668,26.3986,26.3668,26.3986,22700.0
2013-12-20 10:00:00,33.28,33.31,33.27,33.3,24700.0,26.4065,26.4303,26.3986,26.4224,24700.0
2013-12-20 10:05:00,33.3,33.33,33.27,33.33,24100.0,26.4224,26.4462,26.3986,26.4462,24100.0
2013-12-20 10:10:00,33.32,33.33,33.29,33.3,18400.0,26.4383,26.4462,26.4145,26.4224,18400.0
2013-12-20 10:15:00,33.29,33.3,33.26,33.28,30800.0,26.4145,26.4224,26.3907,26.4065,30800.0
2013-12-20 10:20:00,33.28,33.29,33.25,33.29,22200.0,26.4065,26.4145,26.3827,26.4145,22200.0
2013-12-20 10:25:00,33.28,33.32,33.26,33.31,51300.0,26.4065,26.4383,26.3907,26.4303,51300.0
2013-12-20 10:30:00,33.31,33.35,33.3,33.34,42200.0,26.4303,26.4621,26.4224,26.4541,42200.0
2013-12-20 10:35:00,33.34,33.41,33.34,33.4,34300.0,26.4541,26.5097,26.4541,26.5017,34300.0
2013-12-20 10:40:00,33.41,33.41,33.38,33.4,18300.0,26.5097,26.5097,26.4859,26.5017,18300.0
2013-12-20 10:45:00,33.4,33.45,33.4,33.44,24600.0,26.5017,26.5414,26.5017,26.5335,24600.0
2013-12-20 10:50:00,33.43,33.45,33.42,33.42,30800.0,26.5255,26.5414,26.5176,26.5176,30800.0
2013-12-20 10:55:00,33.42,33.47,33.41,33.45,35500.0,26.5176,26.5573,26.5097,26.5414,35500.0
2013-12-20 11:00:00,33.45,33.47,33.44,33.47,21700.0,26.5414,26.5573,26.5335,26.5573,21700.0
2013-12-20 11:05:00,33.47,33.51,33.47,33.5,28000.0,26.5573,26.589,26.5573,26.5811,28000.0
2013-12-20 11:10:00,33.5,33.54,33.5,33.54,19200.0,26.5811,26.6128,26.5811,26.6128,19200.0
2013-12-20 11:15:00,33.53,33.54,33.52,33.52,13500.0,26.6049,26.6128,26.597,26.597,13500.0
2013-12-20 11:20:00,33.52,33.55,33.51,33.54,45500.0,26.597,26.6208,26.589,26.6128,45500.0
2013-12-20 11:25:00,33.54,33.55,33.51,33.51,13100.0,26.6128,26.6208,26.589,26.589,13100.0
2013-12-20 11:30:00,33.5,33.55,33.49,33.54,37600.0,26.5811,26.6208,26.5731,26.6128,37600.0
2013-12-20 11:35:00,33.54,33.56,33.53,33.54,22900.0,26.6128,26.6287,26.6049,26.6128,22900.0
2013-12-20 11:40:00,33.54,33.55,33.49,33.5,17100.0,26.6128,26.6208,26.5731,26.5811,17100.0
2013-12-20 11:45:00,33.5,33.51,33.47,33.48,12400.0,26.5811,26.589,26.5573,26.5652,12400.0
2013-12-20 11:50:00,33.48,33.51,33.48,33.49,13200.0,26.5652,26.589,26.5652,26.5731,13200.0
2013-12-20 11:55:00,33.49,33.5,33.47,33.49,12000.0,26.5731,26.5811,26.5573,26.5731,12000.0
2013-12-20 12:00:00,33.49,33.5,33.47,33.47,7700.0,26.5731,26.5811,26.5573,26.5573,7700.0
2013-12-20 12:05:00,33.46,33.47,33.45,33.47,13300.0,26.5493,26.5573,26.5414,26.5573,13300.0
2013-12-20 12:10:00,33.46,33.47,33.45,33.45,32500.0,26.5493,26.5573,26.5414,26.5414,32500.0
2013-12-20 12:15:00,33.46,33.46,33.45,33.45,7900.0,26.5493,26.5493,26.5414,26.5414,7900.0
2013-12-20 12:20:00,33.45,33.45,33.43,33.44,6700.0,26.5414,26.5414,26.5255,26.5335,6700.0
2013-12-20 12:25:00,33.44,33.46,33.43,33.45,32000.0,26.5335,26.5493,26.5255,26.5414,32000.0
2013-12-20 12:30:00,33.43,33.45,33.41,33.42,8700.0,26.5255,26.5414,26.5097,26.5176,8700.0
2013-12-20 12:35:00,33.41,33.43,33.4,33.43,13100.0,26.5097,26.5255,26.5017,26.5255,13100.0
2013-12-20 12:40:00,33.42,33.42,33.38,33.39,19100.0,26.5176,26.5176,26.4859,26.4938,19100.0
2013-12-20 12:45:00,33.39,33.4,33.37,33.4,8200.0,26.4938,26.5017,26.4779,26.5017,8200.0
2013-12-20 12:50:00,33.4,33.4,33.39,33.4,7000.0,26.5017,26.5017,26.4938,26.5017,7000.0
2013-12-20 12:55:00,33.4,33.41,33.37,33.37,9700.0,26.5017,26.5097,26.4779,26.4779,9700.0
2013-12-20 13:00:00,33.37,33.39,33.36,33.38,15100.0,26.4779,26.4938,26.47,26.4859,15100.0
2013-12-20 13:05:00,33.38,33.42,33.38,33.4,37800.0,26.4859,26.5176,26.4859,26.5017,37800.0
2013-12-20 13:10:00,33.4,33.44,33.4,33.44,18400.0,26.5017,26.5335,26.5017,26.5335,18400.0
2013-12-20 13:15:00,33.44,33.45,33.43,33.44,6100.0,26.5335,26.5414,26.5255,26.5335,6100.0
2013-12-20 13:20:00,33.43,33.44,33.4,33.42,19100.0,26.5255,26.5335,26.5017,26.5176,19100.0
2013-12-20 13:25:00,33.42,33.43,33.4,33.42,13200.0,26.5176,26.5255,26.5017,26.5176,13200.0
2013-12-20 13:30:00,33.42,33.43,33.4,33.41,10400.0,26.5176,26.5255,26.5017,26.5097,10400.0
2013-12-20 13:35:00,33.41,33.41,33.4,33.4,15400.0,26.5097,26.5097,26.5017,26.5017,15400.0
2013-12-20 13:40:00,33.4,33.41,33.4,33.41,1500.0,26.5017,26.5097,26.5017,26.5097,1500.0
2013-12-20 13:45:00,33.4,33.41,33.38,33.4,14100.0,26.5017,26.5097,26.4859,26.5017,14100.0
2013-12-20 13:50:00,33.4,33.41,33.39,33.41,7500.0,26.5017,26.5097,26.4938,26.5097,7500.0
2013-12-20 13:55:00,33.41,33.41,33.39,33.41,23200.0,26.5097,26.5097,26.4938,26.5097,23200.0
2013-12-20 14:00:00,33.41,33.41,33.37,33.38,10900.0,26.5097,26.5097,26.4779,26.4859,10900.0
2013-12-20 14:05:00,33.38,33.39,33.37,33.38,22100.0,26.4859,26.4938,26.4779,26.4859,22100.0
2013-12-20 14:10:00,33.39,33.4,33.39,33.39,8700.0,26.4938,26.5017,26.4938,26.4938,8700.0
2013-12-20 14:15:00,33.39,33.41,33.38,33.4,11100.0,26.4938,26.5097,26.4859,26.5017,11100.0
2013-12-20 14:20:00,33.41,33.41,33.37,33.39,13300.0,26.5097,26.5097,26.4779,26.4938,13300.0
2013-12-20 14:25:00,33.38,33.39,33.37,33.39,12900.0,26.4859,26.4938,26.4779,26.4938,12900.0
2013-12-20 14:30:00,33.39,33.4,33.37,33.39,14800.0,26.4938,26.5017,26.4779,26.4938,14800.0
2013-12-20 14:35:00,33.39,33.41,33.38,33.41,12200.0,26.4938,26.5097,26.4859,26.5097,12200.0
2013-12-20 14:40:00,33.41,33.41,33.37,33.41,39300.0,26.5097,26.5097,26.4779,26.5097,39300.0
2013-12-20 14:45:00,33.4,33.41,33.37,33.4,21300.0,26.5017,26.5097,26.4779,26.5017,21300.0
2013-12-20 14:50:00,33.4,33.4,33.37,33.37,7900.0,26.5017,26.5017,26.4779,26.4779,7900.0
2013-12-20 14:55:00,33.37,33.38,33.36,33.36,6100.0,26.4779,26.4859,26.47,26.47,6100.0
2013-12-20 15:00:00,33.37,33.4,33.36,33.39,55400.0,26.4779,26.5017,26.47,26.4938,55400.0
2013-12-20 15:05:00,33.4,33.4,33.38,33.39,21800.0,26.5017,26.5017,26.4859,26.4938,21800.0
2013-12-20 15:10:00,33.4,33.4,33.34,33.34,78800.0,26.5017,26.5017,26.4541,26.4541,78800.0
2013-12-20 15:15:00,33.34,33.35,33.27,33.28,45000.0,26.4541,26.4621,26.3986,26.4065,45000.0
2013-12-20 15:20:00,33.27,33.27,33.19,33.2,120100.0,26.3986,26.3986,26.3351,26.343,120100.0
2013-12-20 15:25:00,33.2,33.23,33.18,33.21,49300.0,26.343,26.3668,26.3272,26.351,49300.0
2013-12-20 15:30:00,33.21,33.3,33.21,33.28,51100.0,26.351,26.4224,26.351,26.4065,51100.0
2013-12-20 15:35:00,33.28,33.34,33.28,33.33,38800.0,26.4065,26.4541,26.4065,26.4462,38800.0
2013-12-20 15:40:00,33.34,33.34,33.28,33.28,38700.0,26.4541,26.4541,26.4065,26.4065,38700.0
2013-12-20 15:45:00,33.28,33.31,33.26,33.3,56700.0,26.4065,26.4303,26.3907,26.4224,56700.0
2013-12-20 15:50:00,33.29,33.31,33.29,33.31,61900.0,26.4145,26.4303,26.4145,26.4303,61900.0
2013-12-20 15:55:00,33.3,33.3,33.29,33.3,122000.0,26.4224,26.4224,26.4145,26.4224,122000.0
2013-12-23 09:30:00,33.53,33.58,33.42,33.43,18100.0,26.6049,26.6446,26.5176,26.5255,18100.0
2013-12-23 09:35:00,33.44,33.44,33.34,33.37,23500.0,26.5335,26.5335,26.4541,26.4779,23500.0
2013-12-23 09:40:00,33.36,33.42,33.34,33.37,36300.0,26.47,26.5176,26.4541,26.4779,36300.0
2013-12-23 09:45:00,33.38,33.42,33.37,33.4,7200.0,26.4859,26.5176,26.4779,26.5017,7200.0
2013-12-23 09:50:00,33.39,33.4,33.32,33.34,10300.0,26.4938,26.5017,26.4383,26.4541,10300.0
2013-12-23 09:55:00,33.33,33.34,33.3,33.32,6300.0,26.4462,26.4541,26.4224,26.4383,6300.0
2013-12-23 10:00:00,33.33,33.38,33.31,33.37,6800.0,26.4462,26.4859,26.4303,26.4779,6800.0
2013-12-23 10:05:00,33.38,33.41,33.37,33.39,10300.0,26.4859,26.5097,26.4779,26.4938,10300.0
2013-12-23 10:10:00,33.39,33.41,33.37,33.38,7000.0,26.4938,26.5097,26.4779,26.4859,7000.0
2013-12-23 10:15:00,33.38,33.41,33.38,33.4,5400.0,26.4859,26.5097,26.4859,26.5017,5400.0
2013-12-23 10:20:00,33.41,33.44,33.41,33.44,8100.0,26.5097,26.5335,26.5097,26.5335,8100.0
2013-12-23 10:25:00,33.44,33.44,33.37,33.38,11700.0,26.5335,26.5335,26.4779,26.4859,11700.0
2013-12-23 10:30:00,33.38,33.42,33.37,33.4,21200.0,26.4859,26.5176,26.4779,26.5017,21200.0
2013-12-23 10:35:00,33.4,33.41,33.35,33.36,21300.0,26.5017,26.5097,26.4621,26.47,21300.0
2013-12-23 10:40:00,33.35,33.4,33.35,33.4,30400.0,26.4621,26.5017,26.4621,26.5017,30400.0
2013-12-23 10:45:00,33.4,33.42,33.38,33.39,13800.0,26.5017,26.5176,26.4859,26.4938,13800.0
2013-12-23 10:50:00,33.38,33.42,33.37,33.37,24200.0,26.4859,26.5176,26.4779,26.4779,24200.0
2013-12-23 10:55:00,33.36,33.41,33.36,33.37,23300.0,26.47,26.5097,26.47,26.4779,23300.0
2013-12-23 11:00:00,33.37,33.41,33.36,33.38,31100.0,26.4779,26.5097,26.47,26.4859,31100.0
2013-12-23 11:05:00,33.38,33.41,33.36,33.36,22500.0,26.4859,26.5097,26.47,26.47,22500.0
2013-12-23 11:10:00,33.36,33.38,33.35,33.35,6000.0,26.47,26.4859,26.4621,26.4621,6000.0
2013-12-23 11:15:00,33.36,33.38,33.36,33.36,9000.0,26.47,26.4859,26.47,26.47,9000.0
2013-12-23 11:20:00,33.37,33.39,33.37,33.37,4800.0,26.4779,26.4938,26.4779,26.4779,4800.0
2013-12-23 11:25:00,33.38,33.38,33.33,33.37,5900.0,26.4859,26.4859,26.4462,26.4779,5900.0
2013-12-23 11:30:00,33.37,33.38,33.36,33.37,11600.0,26.4779,26.4859,26.47,26.4779,11600.0
2013-12-23 11:35:00,33.37,33.37,33.35,33.37,7400.0,26.4779,26.4779,26.4621,26.4779,7400.0
2013-12-23 11:40:00,33.37,33.38,33.33,33.33,21800.0,26.4779,26.4859,26.4462,26.4462,21800.0
2013-12-23 11:45:00,33.33,33.36,33.32,33.36,11100.0,26.4462,26.47,26.4383,26.47,11100.0
2013-12-23 11:50:00,33.36,33.4,33.34,33.35,38900.0,26.47,26.5017,26.4541,26.4621,38900.0
2013-12-23 11:55:00,33.35,33.39,33.35,33.38,27300.0,26.4621,26.4938,26.4621,26.4859,27300.0
2013-12-23 12:00:00,33.39,33.41,33.38,33.41,7500.0,26.4938,26.5097,26.4859,26.5097,7500.0
2013-12-23 12:05:00,33.4,33.41,33.39,33.39,8800.0,26.5017,26.5097,26.4938,26.4938,8800.0
2013-12-23 12:10:00,33.39,33.4,33.39,33.39,3300.0,26.4938,26.5017,26.4938,26.4938,3300.0
2013-12-23 12:15:00,33.39,33.44,33.39,33.44,9600.0,26.4938,26.5335,26.4938,26.5335,9600.0
2013-12-23 12:20:00,33.45,33.47,33.44,33.44,9200.0,26.5414,26.5573,26.5335,26.5335,9200.0
2013-12-23 12:25:00,33.45,33.45,33.44,33.44,4800.0,26.5414,26.5414,26.5335,26.5335,4800.0
2013-12-23 12:30:00,33.45,33.48,33.45,33.46,30000.0,26.5414,26.5652,26.5414,26.5493,30000.0
2013-12-23 12:35:00,33.46,33.47,33.46,33.46,6400.0,26.5493,26.5573,26.5493,26.5493,6400.0
2013-12-23 12:40:00,33.47,33.48,33.46,33.46,7200.0,26.5573,26.5652,26.5493,26.5493,7200.0
2013-12-23 12:45:00,33.46,33.46,33.45,33.46,1700.0,26.5493,26.5493,26.5414,26.5493,1700.0
2013-12-23 12:50:00,33.45,33.48,33.45,33.47,10300.0,26.5414,26.5652,26.5414,26.5573,10300.0
2013-12-23 12:55:00,33.48,33.48,33.46,33.47,5700.0,26.5652,26.5652,26.5493,26.5573,5700.0
2013-12-23 13:00:00,33.48,33.49,33.46,33.49,6300.0,26.5652,26.5731,26.5493,26.5731,6300.0
2013-12-23 13:05:00,33.5,33.5,33.46,33.47,10000.0,26.5811,26.5811,26.5493,26.5573,10000.0
2013-12-23 13:10:00,33.47,33.49,33.47,33.48,7100.0,26.5573,26.5731,26.5573,26.5652,7100.0
2013-12-23 13:15:00,33.48,33.49,33.46,33.47,3000.0,26.5652,26.5731,26.5493,26.5573,3000.0
2013-12-23 13:20:00,33.46,33.48,33.46,33.48,3400.0,26.5493,26.5652,26.5493,26.5652,3400.0
2013-12-23 13:25:00,33.48,33.48,33.47,33.48,8400.0,26.5652,26.5652,26.5573,26.5652,8400.0
2013-12-23 13:30:00,33.48,33.49,33.47,33.49,5800.0,26.5652,26.5731,26.5573,26.5731,5800.0
2013-12-23 13:35:00,33.49,33.5,33.43,33.43,15200.0,26.5731,26.5811,26.5255,26.5255,15200.0
2013-12-23 13:40:00,33.42,33.44,33.42,33.44,11200.0,26.5176,26.5335,26.5176,26.5335,11200.0
2013-12-23 13:45:00,33.44,33.44,33.41,33.43,7600.0,26.5335,26.5335,26.5097,26.5255,7600.0
2013-12-23 13:50:00,33.43,33.44,33.38,33.39,13100.0,26.5255,26.5335,26.4859,26.4938,13100.0
2013-12-23 13:55:00,33.39,33.43,33.39,33.43,7000.0,26.4938,26.5255,26.4938,26.5255,7000.0
2013-12-23 14:00:00,33.43,33.43,33.4,33.41,9700.0,26.5255,26.5255,26.5017,26.5097,9700.0
2013-12-23 14:05:00,33.42,33.44,33.41,33.41,6600.0,26.5176,26.5335,26.5097,26.5097,6600.0
2013-12-23 14:10:00,33.43,33.45,33.43,33.45,6400.0,26.5255,26.5414,26.5255,26.5414,6400.0
2013-12-23 14:15:00,33.45,33.46,33.42,33.43,12300.0,26.5414,26.5493,26.5176,26.5255,12300.0
2013-12-23 14:20:00,33.44,33.46,33.43,33.45,7100.0,26.5335,26.5493,26.5255,26.5414,7100.0
2013-12-23 14:25:00,33.46,33.48,33.45,33.45,11000.0,26.5493,26.5652,26.5414,26.5414,11000.0
2013-12-23 14:30:00,33.45,33.47,33.45,33.45,12300.0,26.5414,26.5573,26.5414,26.5414,12300.0
2013-12-23 14:35:00,33.45,33.46,33.43,33.46,5700.0,26.5414,26.5493,26.5255,26.5493,5700.0
2013-12-23 14:40:00,33.46,33.46,33.45,33.45,1600.0,26.5493,26.5493,26.5414,26.5414,1600.0
2013-12-23 14:45:00,33.46,33.48,33.46,33.48,8800.0,26.5493,26.5652,26.5493,26.5652,8800.0
2013-12-23 14:50:00,33.48,33.48,33.43,33.43,13300.0,26.5652,26.5652,26.5255,26.5255,13300.0
2013-12-23 14:55:00,33.43,33.46,33.43,33.44,9900.0,26.5255,26.5493,26.5255,26.5335,9900.0
2013-12-23 15:00:00,33.44,33.44,33.42,33.43,18600.0,26.5335,26.5335,26.5176,26.5255,18600.0
2013-12-23 15:05:00,33.42,33.43,33.39,33.39,15100.0,26.5176,26.5255,26.4938,26.4938,15100.0
2013-12-23 15:10:00,33.4,33.4,33.39,33.39,5700.0,26.5017,26.5017,26.4938,26.4938,5700.0
2013-12-23 15:15:00,33.39,33.4,33.37,33.37,16000.0,26.4938,26.5017,26.4779,26.4779,16000.0
2013-12-23 15:20:00,33.38,33.39,33.34,33.35,51000.0,26.4859,26.4938,26.4541,26.4621,51000.0
2013-12-23 15:25:00,33.34,33.36,33.34,33.34,28800.0,26.4541,26.47,26.4541,26.4541,28800.0
2013-12-23 15:30:00,33.34,33.36,33.34,33.35,15600.0,26.4541,26.47,26.4541,26.4621,15600.0
2013-12-23 15:35:00,33.36,33.36,33.34,33.35,27100.0,26.47,26.47,26.4541,26.4621,27100.0
2013-12-23 15:40:00,33.36,33.37,33.34,33.34,31400.0,26.47,26.4779,26.4541,26.4541,31400.0
2013-12-23 15:45:00,33.35,33.35,33.32,33.33,66200.0,26.4621,26.4621,26.4383,26.4462,66200.0
2013-12-23 15:50:00,33.33,33.35,33.33,33.35,41600.0,26.4462,26.4621,26.4462,26.4621,41600.0
2013-12-23 15:55:00,33.34,33.36,33.34,33.36,66800.0,26.4541,26.47,26.4541,26.47,66800.0
2013-12-24 09:30:00,33.42,33.59,33.37,33.52,19200.0,26.5176,26.6525,26.4779,26.597,19200.0
2013-12-24 09:35:00,33.53,33.58,33.51,33.57,12600.0,26.6049,26.6446,26.589,26.6366,12600.0
2013-12-24 09:40:00,33.56,33.58,33.54,33.54,11000.0,26.6287,26.6446,26.6128,26.6128,11000.0
2013-12-24 09:45:00,33.54,33.54,33.51,33.54,6100.0,26.6128,26.6128,26.589,26.6128,6100.0
2013-12-24 09:50:00,33.54,33.54,33.48,33.51,14200.0,26.6128,26.6128,26.5652,26.589,14200.0
2013-12-24 09:55:00,33.51,33.58,33.51,33.58,15600.0,26.589,26.6446,26.589,26.6446,15600.0
2013-12-24 10:00:00,33.58,33.61,33.58,33.6,14300.0,26.6446,26.6684,26.6446,26.6604,14300.0
2013-12-24 10:05:00,33.61,33.68,33.61,33.68,13300.0,26.6684,26.7239,26.6684,26.7239,13300.0
2013-12-24 10:10:00,33.68,33.68,33.65,33.65,6600.0,26.7239,26.7239,26.7001,26.7001,6600.0
2013-12-24 10:15:00,33.66,33.69,33.66,33.69,3600.0,26.708,26.7318,26.708,26.7318,3600.0
2013-12-24 10:20:00,33.68,33.71,33.68,33.71,10300.0,26.7239,26.7477,26.7239,26.7477,10300.0
2013-12-24 10:25:00,33.72,33.75,33.72,33.74,5000.0,26.7556,26.7794,26.7556,26.7715,5000.0
2013-12-24 10:30:00,33.75,33.78,33.74,33.78,10400.0,26.7794,26.8033,26.7715,26.8033,10400.0
2013-12-24 10:35:00,33.77,33.79,33.77,33.78,11900.0,26.7953,26.8112,26.7953,26.8033,11900.0
2013-12-24 10:40:00,33.78,33.79,33.76,33.79,11200.0,26.8033,26.8112,26.7874,26.8112,11200.0
2013-12-24 10:45:00,33.79,33.85,33.79,33.84,29700.0,26.8112,26.8588,26.8112,26.8509,29700.0
2013-12-24 10:50:00,33.84,33.87,33.84,33.86,12500.0,26.8509,26.8747,26.8509,26.8667,12500.0
2013-12-24 10:55:00,33.86,33.9,33.84,33.84,19900.0,26.8667,26.8985,26.8509,26.8509,19900.0
2013-12-24 11:00:00,33.83,33.84,33.74,33.75,22500.0,26.8429,26.8509,26.7715,26.7794,22500.0
2013-12-24 11:05:00,33.74,33.75,33.72,33.75,7300.0,26.7715,26.7794,26.7556,26.7794,7300.0
2013-12-24 11:10:00,33.76,33.76,33.72,33.73,7300.0,26.7874,26.7874,26.7556,26.7636,7300.0
2013-12-24 11:15:00,33.74,33.77,33.74,33.76,6100.0,26.7715,26.7953,26.7715,26.7874,6100.0
2013-12-24 11:20:00,33.76,33.77,33.73,33.74,10500.0,26.7874,26.7953,26.7636,26.7715,10500.0
2013-12-24 11:25:00,33.75,33.75,33.74,33.75,4600.0,26.7794,26.7794,26.7715,26.7794,4600.0
2013-12-24 11:30:00,33.75,33.75,33.72,33.72,3900.0,26.7794,26.7794,26.7556,26.7556,3900.0
2013-12-24 11:35:00,33.73,33.73,33.66,33.67,6500.0,26.7636,26.7636,26.708,26.716,6500.0
2013-12-24 11:40:00,33.67,33.68,33.66,33.66,6200.0,26.716,26.7239,26.708,26.708,6200.0
2013-12-24 11:45:00,33.66,33.71,33.66,33.7,11600.0,26.708,26.7477,26.708,26.7398,11600.0
2013-12-24 11:50:00,33.7,33.7,33.67,33.67,5600.0,26.7398,26.7398,26.716,26.716,5600.0
2013-12-24 11:55:00,33.67,33.69,33.66,33.69,12000.0,26.716,26.7318,26.708,26.7318,12000.0
2013-12-24 12:00:00,33.68,33.69,33.63,33.63,10200.0,26.7239,26.7318,26.6842,26.6842,10200.0
2013-12-24 12:05:00,33.64,33.64,33.63,33.63,6400.0,26.6922,26.6922,26.6842,26.6842,6400.0
2013-12-24 12:10:00,33.64,33.68,33.64,33.68,7300.0,26.6922,26.7239,26.6922,26.7239,7300.0
2013-12-24 12:15:00,33.68,33.68,33.65,33.67,9300.0,26.7239,26.7239,26.7001,26.716,9300.0
2013-12-24 12:20:00,33.67,33.67,33.65,33.65,8000.0,26.716,26.716,26.7001,26.7001,8000.0
2013-12-24 12:25:00,33.64,33.66,33.63,33.63,7400.0,26.6922,26.708,26.6842,26.6842,7400.0
2013-12-24 12:30:00,33.63,33.65,33.62,33.65,17500.0,26.6842,26.7001,26.6763,26.7001,17500.0
2013-12-24 12:35:00,33.65,33.65,33.63,33.63,11100.0,26.7001,26.7001,26.6842,26.6842,11100.0
2013-12-24 12:40:00,33.63,33.65,33.62,33.65,14900.0,26.6842,26.7001,26.6763,26.7001,14900.0
2013-12-24 12:45:00,33.66,33.68,33.64,33.66,22500.0,26.708,26.7239,26.6922,26.708,22500.0
2013-12-24 12:50:00,33.66,33.67,33.64,33.67,16900.0,26.708,26.716,26.6922,26.716,16900.0
2013-12-24 12:55:00,33.67,33.7,33.66,33.7,32100.0,26.716,26.7398,26.708,26.7398,32100.0
2013-12-26 09:30:00,33.7,33.84,33.7,33.84,25100.0,26.7398,26.8509,26.7398,26.8509,25100.0
2013-12-26 09:35:00,33.86,33.87,33.82,33.84,10000.0,26.8667,26.8747,26.835,26.8509,10000.0
2013-12-26 09:40:00,33.86,33.88,33.83,33.85,7000.0,26.8667,26.8826,26.8429,26.8588,7000.0
2013-12-26 09:45:00,33.85,33.88,33.8,33.84,17100.0,26.8588,26.8826,26.8191,26.8509,17100.0
2013-12-26 09:50:00,33.83,33.84,33.78,33.81,11900.0,26.8429,26.8509,26.8033,26.8271,11900.0
2013-12-26 09:55:00,33.81,33.81,33.77,33.78,4900.0,26.8271,26.8271,26.7953,26.8033,4900.0
2013-12-26 10:00:00,33.79,33.81,33.77,33.78,18300.0,26.8112,26.8271,26.7953,26.8033,18300.0
2013-12-26 10:05:00,33.77,33.79,33.77,33.79,16900.0,26.7953,26.8112,26.7953,26.8112,16900.0
2013-12-26 10:10:00,33.79,33.82,33.79,33.8,8600.0,26.8112,26.835,26.8112,26.8191,8600.0
2013-12-26 10:15:00,33.8,33.8,33.79,33.8,1300.0,26.8191,26.8191,26.8112,26.8191,1300.0
2013-12-26 10:20:00,33.79,33.81,33.79,33.8,19700.0,26.8112,26.8271,26.8112,26.8191,19700.0
2013-12-26 10:25:00,33.8,33.81,33.79,33.79,15900.0,26.8191,26.8271,26.8112,26.8112,15900.0
2013-12-26 10:30:00,33.79,33.81,33.79,33.79,16500.0,26.8112,26.8271,26.8112,26.8112,16500.0
2013-12-26 10:35:00,33.8,33.8,33.79,33.79,600.0,26.8191,26.8191,26.8112,26.8112,600.0
2013-12-26 10:40:00,33.79,33.81,33.79,33.8,12800.0,26.8112,26.8271,26.8112,26.8191,12800.0
2013-12-26 10:45:00,33.79,33.82,33.79,33.81,22700.0,26.8112,26.835,26.8112,26.8271,22700.0
2013-12-26 10:50:00,33.81,33.83,33.8,33.82,15800.0,26.8271,26.8429,26.8191,26.835,15800.0
2013-12-26 10:55:00,33.82,33.83,33.8,33.81,24000.0,26.835,26.8429,26.8191,26.8271,24000.0
2013-12-26 11:00:00,33.81,33.84,33.81,33.83,16400.0,26.8271,26.8509,26.8271,26.8429,16400.0
2013-12-26 11:05:00,33.82,33.83,33.81,33.83,5900.0,26.835,26.8429,26.8271,26.8429,5900.0
2013-12-26 11:10:00,33.82,33.83,33.82,33.83,4100.0,26.835,26.8429,26.835,26.8429,4100.0
2013-12-26 11:15:00,33.83,33.84,33.82,33.82,30100.0,26.8429,26.8509,26.835,26.835,30100.0
2013-12-26 11:20:00,33.82,33.84,33.81,33.83,9800.0,26.835,26.8509,26.8271,26.8429,9800.0
2013-12-26 11:25:00,33.83,33.84,33.82,33.82,5100.0,26.8429,26.8509,26.835,26.835,5100.0
2013-12-26 11:30:00,33.83,33.83,33.82,33.83,1500.0,26.8429,26.8429,26.835,26.8429,1500.0
2013-12-26 11:35:00,33.82,33.82,33.8,33.8,3200.0,26.835,26.835,26.8191,26.8191,3200.0
2013-12-26 11:40:00,33.8,33.81,33.77,33.77,5400.0,26.8191,26.8271,26.7953,26.7953,5400.0
2013-12-26 11:45:00,33.77,33.79,33.77,33.78,7500.0,26.7953,26.8112,26.7953,26.8033,7500.0
2013-12-26 11:50:00,33.77,33.79,33.77,33.78,6000.0,26.7953,26.8112,26.7953,26.8033,6000.0
2013-12-26 11:55:00,33.77,33.78,33.73,33.74,23000.0,26.7953,26.8033,26.7636,26.7715,23000.0
2013-12-26 12:00:00,33.74,33.74,33.73,33.74,4500.0,26.7715,26.7715,26.7636,26.7715,4500.0
2013-12-26 12:05:00,33.74,33.74,33.72,33.72,2600.0,26.7715,26.7715,26.7556,26.7556,2600.0
2013-12-26 12:10:00,33.71,33.73,33.71,33.71,3600.0,26.7477,26.7636,26.7477,26.7477,3600.0
2013-12-26 12:15:00,33.72,33.72,33.69,33.69,4800.0,26.7556,26.7556,26.7318,26.7318,4800.0
2013-12-26 12:20:00,33.68,33.68,33.65,33.66,5000.0,26.7239,26.7239,26.7001,26.708,5000.0
2013-12-26 12:25:00,33.65,33.66,33.64,33.65,8000.0,26.7001,26.708,26.6922,26.7001,8000.0
2013-12-26 12:30:00,33.64,33.66,33.64,33.64,5100.0,26.6922,26.708,26.6922,26.6922,5100.0
2013-12-26 12:35:00,33.65,33.65,33.62,33.62,5800.0,26.7001,26.7001,26.6763,26.6763,5800.0
2013-12-26 12:40:00,33.63,33.64,33.62,33.63,4100.0,26.6842,26.6922,26.6763,26.6842,4100.0
2013-12-26 12:45:00,33.63,33.66,33.63,33.66,4100.0,26.6842,26.708,26.6842,26.708,4100.0
2013-12-26 12:50:00,33.65,33.66,33.65,33.66,1200.0,26.7001,26.708,26.7001,26.708,1200.0
2013-12-26 12:55:00,33.65,33.66,33.65,33.66,2700.0,26.7001,26.708,26.7001,26.708,2700.0
2013-12-26 13:00:00,33.66,33.68,33.66,33.68,7900.0,26.708,26.7239,26.708,26.7239,7900.0
2013-12-26 13:05:00,33.68,33.69,33.67,33.69,17800.0,26.7239,26.7318,26.716,26.7318,17800.0
2013-12-26 13:10:00,33.69,33.7,33.68,33.69,21800.0,26.7318,26.7398,26.7239,26.7318,21800.0
2013-12-26 13:15:00,33.69,33.69,33.69,33.69,4900.0,26.7318,26.7318,26.7318,26.7318,4900.0
2013-12-26 13:20:00,33.69,33.69,33.68,33.68,5400.0,26.7318,26.7318,26.7239,26.7239,5400.0
2013-12-26 13:25:00,33.68,33.69,33.67,33.69,6600.0,26.7239,26.7318,26.716,26.7318,6600.0
2013-12-26 13:30:00,33.7,33.7,33.69,33.7,1900.0,26.7398,26.7398,26.7318,26.7398,1900.0
2013-12-26 13:35:00,33.7,33.7,33.68,33.69,6400.0,26.7398,26.7398,26.7239,26.7318,6400.0
2013-12-26 13:40:00,33.69,33.7,33.67,33.7,41500.0,26.7318,26.7398,26.716,26.7398,41500.0
2013-12-26 13:45:00,33.71,33.71,33.7,33.71,1200.0,26.7477,26.7477,26.7398,26.7477,1200.0
2013-12-26 13:50:00,33.71,33.73,33.7,33.73,5900.0,26.7477,26.7636,26.7398,26.7636,5900.0
2013-12-26 13:55:00,33.72,33.74,33.72,33.74,7000.0,26.7556,26.7715,26.7556,26.7715,7000.0
2013-12-26 14:00:00,33.73,33.73,33.72,33.72,20600.0,26.7636,26.7636,26.7556,26.7556,20600.0
2013-12-26 14:05:00,33.73,33.73,33.7,33.72,12000.0,26.7636,26.7636,26.7398,26.7556,12000.0
2013-12-26 14:10:00,33.72,33.73,33.71,33.71,14200.0,26.7556,26.7636,26.7477,26.7477,14200.0
2013-12-26 14:15:00,33.71,33.72,33.7,33.72,5000.0,26.7477,26.7556,26.7398,26.7556,5000.0
2013-12-26 14:20:00,33.71,33.72,33.7,33.72,6500.0,26.7477,26.7556,26.7398,26.7556,6500.0
2013-12-26 14:25:00,33.71,33.72,33.71,33.72,1700.0,26.7477,26.7556,26.7477,26.7556,1700.0
2013-12-26 14:30:00,33.72,33.72,33.71,33.71,9000.0,26.7556,26.7556,26.7477,26.7477,9000.0
2013-12-26 14:35:00,33.7,33.71,33.7,33.71,10300.0,26.7398,26.7477,26.7398,26.7477,10300.0
2013-12-26 14:40:00,33.71,33.72,33.7,33.71,3000.0,26.7477,26.7556,26.7398,26.7477,3000.0
2013-12-26 14:45:00,33.72,33.72,33.7,33.7,11100.0,26.7556,26.7556,26.7398,26.7398,11100.0
2013-12-26 14:50:00,33.7,33.7,33.68,33.68,5700.0,26.7398,26.7398,26.7239,26.7239,5700.0
2013-12-26 14:55:00,33.69,33.7,33.69,33.69,10000.0,26.7318,26.7398,26.7318,26.7318,10000.0
2013-12-26 15:00:00,33.69,33.71,33.69,33.71,4500.0,26.7318,26.7477,26.7318,26.7477,4500.0
2013-12-26 15:05:00,33.7,33.71,33.69,33.7,10800.0,26.7398,26.7477,26.7318,26.7398,10800.0
2013-12-26 15:10:00,33.7,33.71,33.69,33.7,17100.0,26.7398,26.7477,26.7318,26.7398,17100.0
2013-12-26 15:15:00,33.7,33.7,33.69,33.69,13500.0,26.7398,26.7398,26.7318,26.7318,13500.0
2013-12-26 15:20:00,33.69,33.7,33.69,33.7,9700.0,26.7318,26.7398,26.7318,26.7398,9700.0
2013-12-26 15:25:00,33.69,33.7,33.68,33.69,15600.0,26.7318,26.7398,26.7239,26.7318,15600.0
2013-12-26 15:30:00,33.69,33.69,33.67,33.68,12700.0,26.7318,26.7318,26.716,26.7239,12700.0
2013-12-26 15:35:00,33.67,33.68,33.66,33.68,14000.0,26.716,26.7239,26.708,26.7239,14000.0
2013-12-26 15:40:00,33.67,33.68,33.67,33.67,13700.0,26.716,26.7239,26.716,26.716,13700.0
2013-12-26 15:45:00,33.68,33.69,33.67,33.67,24400.0,26.7239,26.7318,26.716,26.716,24400.0
2013-12-26 15:50:00,33.67,33.68,33.66,33.67,25500.0,26.716,26.7239,26.708,26.716,25500.0
2013-12-26 15:55:00,33.67,33.67,33.65,33.67,70200.0,26.716,26.716,26.7001,26.716,70200.0
2013-12-27 09:30:00,33.75,33.77,33.6,33.61,21800.0,26.7794,26.7953,26.6604,26.6684,21800.0
2013-12-27 09:35:00,33.61,33.63,33.58,33.58,12300.0,26.6684,26.6842,26.6446,26.6446,12300.0
2013-12-27 09:40:00,33.59,33.59,33.54,33.54,15900.0,26.6525,26.6525,26.6128,26.6128,15900.0
2013-12-27 09:45:00,33.54,33.57,33.53,33.57,14100.0,26.6128,26.6366,26.6049,26.6366,14100.0
2013-12-27 09:50:00,33.56,33.57,33.52,33.53,15100.0,26.6287,26.6366,26.597,26.6049,15100.0
2013-12-27 09:55:00,33.53,33.59,33.52,33.57,13600.0,26.6049,26.6525,26.597,26.6366,13600.0
2013-12-27 10:00:00,33.58,33.58,33.56,33.57,13800.0,26.6446,26.6446,26.6287,26.6366,13800.0
2013-12-27 10:05:00,33.57,33.58,33.55,33.57,9700.0,26.6366,26.6446,26.6208,26.6366,9700.0
2013-12-27 10:10:00,33.57,33.58,33.55,33.57,14100.0,26.6366,26.6446,26.6208,26.6366,14100.0
2013-12-27 10:15:00,33.57,33.57,33.55,33.57,8500.0,26.6366,26.6366,26.6208,26.6366,8500.0
2013-12-27 10:20:00,33.57,33.57,33.56,33.56,3400.0,26.6366,26.6366,26.6287,26.6287,3400.0
2013-12-27 10:25:00,33.57,33.59,33.56,33.58,21000.0,26.6366,26.6525,26.6287,26.6446,21000.0
2013-12-27 10:30:00,33.59,33.59,33.58,33.58,13300.0,26.6525,26.6525,26.6446,26.6446,13300.0
2013-12-27 10:35:00,33.59,33.61,33.59,33.59,20200.0,26.6525,26.6684,26.6525,26.6525,20200.0
2013-12-27 10:40:00,33.59,33.6,33.59,33.59,7200.0,26.6525,26.6604,26.6525,26.6525,7200.0
2013-12-27 10:45:00,33.59,33.6,33.59,33.6,5300.0,26.6525,26.6604,26.6525,26.6604,5300.0
2013-12-27 10:50:00,33.59,33.6,33.58,33.6,19400.0,26.6525,26.6604,26.6446,26.6604,19400.0
2013-12-27 10:55:00,33.6,33.6,33.58,33.58,18800.0,26.6604,26.6604,26.6446,26.6446,18800.0
2013-12-27 11:00:00,33.59,33.6,33.58,33.6,14500.0,26.6525,26.6604,26.6446,26.6604,14500.0
2013-12-27 11:05:00,33.6,33.62,33.59,33.61,6800.0,26.6604,26.6763,26.6525,26.6684,6800.0
2013-12-27 11:10:00,33.61,33.62,33.6,33.6,6300.0,26.6684,26.6763,26.6604,26.6604,6300.0
2013-12-27 11:15:00,33.61,33.61,33.6,33.61,1800.0,26.6684,26.6684,26.6604,26.6684,1800.0
2013-12-27 11:20:00,33.6,33.61,33.6,33.61,2600.0,26.6604,26.6684,26.6604,26.6684,2600.0
2013-12-27 11:25:00,33.6,33.6,33.59,33.6,7800.0,26.6604,26.6604,26.6525,26.6604,7800.0
2013-12-27 11:30:00,33.6,33.61,33.59,33.6,14700.0,26.6604,26.6684,26.6525,26.6604,14700.0
2013-12-27 11:35:00,33.59,33.6,33.57,33.58,10400.0,26.6525,26.6604,26.6366,26.6446,10400.0
2013-12-27 11:40:00,33.58,33.58,33.56,33.56,3300.0,26.6446,26.6446,26.6287,26.6287,3300.0
2013-12-27 11:45:00,33.56,33.56,33.55,33.55,2400.0,26.6287,26.6287,26.6208,26.6208,2400.0
2013-12-27 11:50:00,33.55,33.56,33.55,33.55,5700.0,26.6208,26.6287,26.6208,26.6208,5700.0
2013-12-27 11:55:00,33.56,33.56,33.55,33.55,18500.0,26.6287,26.6287,26.6208,26.6208,18500.0
2013-12-27 12:00:00,33.55,33.56,33.55,33.55,46300.0,26.6208,26.6287,26.6208,26.6208,46300.0
2013-12-27 12:05:00,33.55,33.58,33.55,33.58,12700.0,26.6208,26.6446,26.6208,26.6446,12700.0
2013-12-27 12:10:00,33.58,33.58,33.57,33.58,41400.0,26.6446,26.6446,26.6366,26.6446,41400.0
2013-12-27 12:15:00,33.58,33.58,33.56,33.57,6500.0,26.6446,26.6446,26.6287,26.6366,6500.0
2013-12-27 12:20:00,33.57,33.58,33.56,33.57,5400.0,26.6366,26.6446,26.6287,26.6366,5400.0
2013-12-27 12:25:00,33.57,33.57,33.56,33.57,4700.0,26.6366,26.6366,26.6287,26.6366,4700.0
2013-12-27 12:30:00,33.57,33.58,33.56,33.58,5900.0,26.6366,26.6446,26.6287,26.6446,5900.0
2013-12-27 12:35:00,33.57,33.58,33.57,33.57,4500.0,26.6366,26.6446,26.6366,26.6366,4500.0
2013-12-27 12:40:00,33.56,33.57,33.55,33.55,5600.0,26.6287,26.6366,26.6208,26.6208,5600.0
2013-12-27 12:45:00,33.55,33.56,33.55,33.55,5800.0,26.6208,26.6287,26.6208,26.6208,5800.0
2013-12-27 12:50:00,33.57,33.58,33.56,33.56,5400.0,26.6366,26.6446,26.6287,26.6287,5400.0
2013-12-27 12:55:00,33.56,33.56,33.55,33.55,4100.0,26.6287,26.6287,26.6208,26.6208,4100.0
2013-12-27 13:00:00,33.55,33.58,33.55,33.58,14600.0,26.6208,26.6446,26.6208,26.6446,14600.0
2013-12-27 13:05:00,33.58,33.58,33.56,33.57,8300.0,26.6446,26.6446,26.6287,26.6366,8300.0
2013-12-27 13:10:00,33.58,33.58,33.56,33.58,10100.0,26.6446,26.6446,26.6287,26.6446,10100.0
2013-12-27 13:15:00,33.57,33.58,33.56,33.58,5500.0,26.6366,26.6446,26.6287,26.6446,5500.0
2013-12-27 13:20:00,33.58,33.58,33.57,33.58,13600.0,26.6446,26.6446,26.6366,26.6446,13600.0
2013-12-27 13:25:00,33.58,33.59,33.58,33.59,11100.0,26.6446,26.6525,26.6446,26.6525,11100.0
2013-12-27 13:30:00,33.59,33.59,33.57,33.57,3100.0,26.6525,26.6525,26.6366,26.6366,3100.0
2013-12-27 13:35:00,33.58,33.58,33.57,33.58,8000.0,26.6446,26.6446,26.6366,26.6446,8000.0
2013-12-27 13:40:00,33.57,33.58,33.56,33.56,4000.0,26.6366,26.6446,26.6287,26.6287,4000.0
2013-12-27 13:45:00,33.57,33.58,33.56,33.56,5500.0,26.6366,26.6446,26.6287,26.6287,5500.0
2013-12-27 13:50:00,33.57,33.57,33.56,33.57,1300.0,26.6366,26.6366,26.6287,26.6366,1300.0
2013-12-27 13:55:00,33.56,33.57,33.55,33.57,10400.0,26.6287,26.6366,26.6208,26.6366,10400.0
2013-12-27 14:00:00,33.57,33.58,33.56,33.58,12100.0,26.6366,26.6446,26.6287,26.6446,12100.0
2013-12-27 14:05:00,33.57,33.59,33.56,33.57,23100.0,26.6366,26.6525,26.6287,26.6366,23100.0
2013-12-27 14:10:00,33.57,33.58,33.55,33.56,20700.0,26.6366,26.6446,26.6208,26.6287,20700.0
2013-12-27 14:15:00,33.56,33.58,33.56,33.58,6600.0,26.6287,26.6446,26.6287,26.6446,6600.0
2013-12-27 14:20:00,33.58,33.6,33.57,33.6,13400.0,26.6446,26.6604,26.6366,26.6604,13400.0
2013-12-27 14:25:00,33.59,33.6,33.59,33.6,4900.0,26.6525,26.6604,26.6525,26.6604,4900.0
2013-12-27 14:30:00,33.59,33.6,33.59,33.6,7100.0,26.6525,26.6604,26.6525,26.6604,7100.0
2013-12-27 14:35:00,33.59,33.6,33.59,33.6,5500.0,26.6525,26.6604,26.6525,26.6604,5500.0
2013-12-27 14:40:00,33.6,33.6,33.59,33.59,7500.0,26.6604,26.6604,26.6525,26.6525,7500.0
2013-12-27 14:45:00,33.6,33.6,33.59,33.6,7000.0,26.6604,26.6604,26.6525,26.6604,7000.0
2013-12-27 14:50:00,33.6,33.6,33.59,33.6,5400.0,26.6604,26.6604,26.6525,26.6604,5400.0
2013-12-27 14:55:00,33.6,33.6,33.57,33.57,22300.0,26.6604,26.6604,26.6366,26.6366,22300.0
2013-12-27 15:00:00,33.58,33.59,33.57,33.59,9300.0,26.6446,26.6525,26.6366,26.6525,9300.0
2013-12-27 15:05:00,33.59,33.6,33.58,33.6,10500.0,26.6525,26.6604,26.6446,26.6604,10500.0
2013-12-27 15:10:00,33.6,33.6,33.59,33.6,8200.0,26.6604,26.6604,26.6525,26.6604,8200.0
2013-12-27 15:15:00,33.6,33.6,33.59,33.6,11300.0,26.6604,26.6604,26.6525,26.6604,11300.0
2013-12-27 15:20:00,33.59,33.6,33.59,33.59,6400.0,26.6525,26.6604,26.6525,26.6525,6400.0
2013-12-27 15:25:00,33.59,33.61,33.59,33.6,13700.0,26.6525,26.6684,26.6525,26.6604,13700.0
2013-12-27 15:30:00,33.59,33.61,33.58,33.61,24600.0,26.6525,26.6684,26.6446,26.6684,24600.0
2013-12-27 15:35:00,33.61,33.61,33.58,33.59,23300.0,26.6684,26.6684,26.6446,26.6525,23300.0
2013-12-27 15:40:00,33.58,33.59,33.56,33.57,26900.0,26.6446,26.6525,26.6287,26.6366,26900.0
2013-12-27 15:45:00,33.57,33.6,33.57,33.6,32100.0,26.6366,26.6604,26.6366,26.6604,32100.0
2013-12-27 15:50:00,33.6,33.6,33.57,33.57,87300.0,26.6604,26.6604,26.6366,26.6366,87300.0
2013-12-27 15:55:00,33.57,33.58,33.56,33.58,68500.0,26.6366,26.6446,26.6287,26.6446,68500.0
2013-12-30 09:30:00,33.47,33.47,33.28,33.39,27100.0,26.7647,26.7647,26.6128,26.7007,27100.0
2013-12-30 09:35:00,33.4,33.42,33.35,33.37,22600.0,26.7087,26.7247,26.6687,26.6847,22600.0
2013-12-30 09:40:00,33.37,33.38,33.35,33.36,18600.0,26.6847,26.6927,26.6687,26.6767,18600.0
2013-12-30 09:45:00,33.35,33.35,33.31,33.31,7800.0,26.6687,26.6687,26.6368,26.6368,7800.0
2013-12-30 09:50:00,33.31,33.32,33.29,33.3,11500.0,26.6368,26.6447,26.6208,26.6288,11500.0
2013-12-30 09:55:00,33.31,33.31,33.28,33.29,7700.0,26.6368,26.6368,26.6128,26.6208,7700.0
2013-12-30 10:00:00,33.29,33.32,33.29,33.3,10300.0,26.6208,26.6447,26.6208,26.6288,10300.0
2013-12-30 10:05:00,33.29,33.31,33.29,33.29,8300.0,26.6208,26.6368,26.6208,26.6208,8300.0
2013-12-30 10:10:00,33.29,33.3,33.28,33.29,7300.0,26.6208,26.6288,26.6128,26.6208,7300.0
2013-12-30 10:15:00,33.3,33.31,33.28,33.3,9900.0,26.6288,26.6368,26.6128,26.6288,9900.0
2013-12-30 10:20:00,33.29,33.3,33.28,33.28,5800.0,26.6208,26.6288,26.6128,26.6128,5800.0
2013-12-30 10:25:00,33.28,33.31,33.28,33.29,12600.0,26.6128,26.6368,26.6128,26.6208,12600.0
2013-12-30 10:30:00,33.3,33.33,33.3,33.31,31800.0,26.6288,26.6527,26.6288,26.6368,31800.0
2013-12-30 10:35:00,33.31,33.32,33.31,33.32,9100.0,26.6368,26.6447,26.6368,26.6447,9100.0
2013-12-30 10:40:00,33.32,33.33,33.31,33.33,11900.0,26.6447,26.6527,26.6368,26.6527,11900.0
2013-12-30 10:45:00,33.33,33.33,33.32,33.32,9800.0,26.6527,26.6527,26.6447,26.6447,9800.0
2013-12-30 10:50:00,33.32,33.33,33.28,33.28,22300.0,26.6447,26.6527,26.6128,26.6128,22300.0
2013-12-30 10:55:00,33.28,33.3,33.28,33.3,11500.0,26.6128,26.6288,26.6128,26.6288,11500.0
2013-12-30 11:00:00,33.3,33.3,33.29,33.3,13500.0,26.6288,26.6288,26.6208,26.6288,13500.0
2013-12-30 11:05:00,33.3,33.3,33.29,33.3,7100.0,26.6288,26.6288,26.6208,26.6288,7100.0
2013-12-30 11:10:00,33.3,33.3,33.29,33.29,2400.0,26.6288,26.6288,26.6208,26.6208,2400.0
2013-12-30 11:15:00,33.3,33.31,33.29,33.29,17900.0,26.6288,26.6368,26.6208,26.6208,17900.0
2013-12-30 11:20:00,33.28,33.3,33.28,33.3,6300.0,26.6128,26.6288,26.6128,26.6288,6300.0
2013-12-30 11:25:00,33.3,33.3,33.29,33.3,6600.0,26.6288,26.6288,26.6208,26.6288,6600.0
2013-12-30 11:30:00,33.3,33.3,33.29,33.3,9000.0,26.6288,26.6288,26.6208,26.6288,9000.0
2013-12-30 11:35:00,33.29,33.29,33.27,33.27,12300.0,26.6208,26.6208,26.6048,26.6048,12300.0
2013-12-30 11:40:00,33.27,33.28,33.27,33.28,3000.0,26.6048,26.6128,26.6048,26.6128,3000.0
2013-12-30 11:45:00,33.28,33.3,33.28,33.3,6000.0,26.6128,26.6288,26.6128,26.6288,6000.0
2013-12-30 11:50:00,33.29,33.3,33.28,33.29,5900.0,26.6208,26.6288,26.6128,26.6208,5900.0
2013-12-30 11:55:00,33.29,33.29,33.26,33.26,12200.0,26.6208,26.6208,26.5968,26.5968,12200.0
2013-12-30 12:00:00,33.27,33.28,33.26,33.28,9300.0,26.6048,26.6128,26.5968,26.6128,9300.0
2013-12-30 12:05:00,33.27,33.28,33.27,33.27,3000.0,26.6048,26.6128,26.6048,26.6048,3000.0
2013-12-30 12:10:00,33.27,33.28,33.27,33.28,2900.0,26.6048,26.6128,26.6048,26.6128,2900.0
2013-12-30 12:15:00,33.27,33.3,33.27,33.3,8400.0,26.6048,26.6288,26.6048,26.6288,8400.0
2013-12-30 12:20:00,33.3,33.31,33.3,33.3,13300.0,26.6288,26.6368,26.6288,26.6288,13300.0
2013-12-30 12:25:00,33.3,33.3,33.28,33.28,10400.0,26.6288,26.6288,26.6128,26.6128,10400.0
2013-12-30 12:30:00,33.28,33.29,33.28,33.28,5800.0,26.6128,26.6208,26.6128,26.6128,5800.0
2013-12-30 12:35:00,33.29,33.29,33.26,33.28,17100.0,26.6208,26.6208,26.5968,26.6128,17100.0
2013-12-30 12:40:00,33.29,33.3,33.28,33.28,10000.0,26.6208,26.6288,26.6128,26.6128,10000.0
2013-12-30 12:45:00,33.27,33.28,33.27,33.27,3100.0,26.6048,26.6128,26.6048,26.6048,3100.0
2013-12-30 12:50:00,33.28,33.28,33.26,33.28,9500.0,26.6128,26.6128,26.5968,26.6128,9500.0
2013-12-30 12:55:00,33.27,33.29,33.27,33.28,10900.0,26.6048,26.6208,26.6048,26.6128,10900.0
2013-12-30 13:00:00,33.28,33.28,33.25,33.25,15200.0,26.6128,26.6128,26.5888,26.5888,15200.0
2013-12-30 13:05:00,33.26,33.26,33.25,33.25,87300.0,26.5968,26.5968,26.5888,26.5888,87300.0
2013-12-30 13:10:00,33.26,33.27,33.25,33.26,10300.0,26.5968,26.6048,26.5888,26.5968,10300.0
2013-12-30 13:15:00,33.27,33.27,33.25,33.26,11600.0,26.6048,26.6048,26.5888,26.5968,11600.0
2013-12-30 13:20:00,33.26,33.27,33.25,33.25,8400.0,26.5968,26.6048,26.5888,26.5888,8400.0
2013-12-30 13:25:00,33.25,33.26,33.24,33.25,11800.0,26.5888,26.5968,26.5808,26.5888,11800.0
2013-12-30 13:30:00,33.25,33.25,33.24,33.25,10600.0,26.5888,26.5888,26.5808,26.5888,10600.0
2013-12-30 13:35:00,33.25,33.25,33.24,33.25,9700.0,26.5888,26.5888,26.5808,26.5888,9700.0
2013-12-30 13:40:00,33.25,33.25,33.24,33.25,4600.0,26.5888,26.5888,26.5808,26.5888,4600.0
2013-12-30 13:45:00,33.25,33.25,33.23,33.25,20000.0,26.5888,26.5888,26.5728,26.5888,20000.0
2013-12-30 13:50:00,33.24,33.26,33.24,33.25,11900.0,26.5808,26.5968,26.5808,26.5888,11900.0
2013-12-30 13:55:00,33.25,33.26,33.25,33.26,4600.0,26.5888,26.5968,26.5888,26.5968,4600.0
2013-12-30 14:00:00,33.26,33.28,33.25,33.28,16100.0,26.5968,26.6128,26.5888,26.6128,16100.0
2013-12-30 14:05:00,33.28,33.29,33.28,33.28,16200.0,26.6128,26.6208,26.6128,26.6128,16200.0
2013-12-30 14:10:00,33.28,33.29,33.27,33.28,20700.0,26.6128,26.6208,26.6048,26.6128,20700.0
2013-12-30 14:15:00,33.28,33.3,33.28,33.29,51700.0,26.6128,26.6288,26.6128,26.6208,51700.0
2013-12-30 14:20:00,33.29,33.29,33.27,33.27,17300.0,26.6208,26.6208,26.6048,26.6048,17300.0
2013-12-30 14:25:00,33.28,33.28,33.27,33.28,14400.0,26.6128,26.6128,26.6048,26.6128,14400.0
2013-12-30 14:30:00,33.28,33.29,33.27,33.29,12400.0,26.6128,26.6208,26.6048,26.6208,12400.0
2013-12-30 14:35:00,33.28,33.29,33.28,33.29,18400.0,26.6128,26.6208,26.6128,26.6208,18400.0
2013-12-30 14:40:00,33.29,33.3,33.28,33.3,16500.0,26.6208,26.6288,26.6128,26.6288,16500.0
2013-12-30 14:45:00,33.3,33.3,33.28,33.3,18100.0,26.6288,26.6288,26.6128,26.6288,18100.0
2013-12-30 14:50:00,33.3,33.3,33.29,33.3,6300.0,26.6288,26.6288,26.6208,26.6288,6300.0
2013-12-30 14:55:00,33.3,33.3,33.29,33.29,12000.0,26.6288,26.6288,26.6208,26.6208,12000.0
2013-12-30 15:00:00,33.3,33.31,33.29,33.3,41500.0,26.6288,26.6368,26.6208,26.6288,41500.0
2013-12-30 15:05:00,33.29,33.3,33.29,33.3,11600.0,26.6208,26.6288,26.6208,26.6288,11600.0
2013-12-30 15:10:00,33.3,33.3,33.29,33.3,12200.0,26.6288,26.6288,26.6208,26.6288,12200.0
2013-12-30 15:15:00,33.3,33.3,33.27,33.27,32800.0,26.6288,26.6288,26.6048,26.6048,32800.0
2013-12-30 15:20:00,33.28,33.29,33.27,33.28,22100.0,26.6128,26.6208,26.6048,26.6128,22100.0
2013-12-30 15:25:00,33.28,33.29,33.28,33.29,13400.0,26.6128,26.6208,26.6128,26.6208,13400.0
2013-12-30 15:30:00,33.29,33.29,33.27,33.27,30800.0,26.6208,26.6208,26.6048,26.6048,30800.0
2013-12-30 15:35:00,33.27,33.28,33.27,33.27,20900.0,26.6048,26.6128,26.6048,26.6048,20900.0
2013-12-30 15:40:00,33.27,33.29,33.26,33.27,110800.0,26.6048,26.6208,26.5968,26.6048,110800.0
2013-12-30 15:45:00,33.27,33.28,33.26,33.27,28000.0,26.6048,26.6128,26.5968,26.6048,28000.0
2013-12-30 15:50:00,33.28,33.28,33.27,33.27,30900.0,26.6128,26.6128,26.6048,26.6048,30900.0
2013-12-30 15:55:00,33.27,33.28,33.27,33.27,68800.0,26.6048,26.6128,26.6048,26.6048,68800.0
2013-12-31 09:30:00,33.29,33.37,33.29,33.34,26500.0,26.6208,26.6847,26.6208,26.6607,26500.0
2013-12-31 09:35:00,33.33,33.34,33.25,33.3,27400.0,26.6527,26.6607,26.5888,26.6288,27400.0
2013-12-31 09:40:00,33.3,33.32,33.29,33.32,5100.0,26.6288,26.6447,26.6208,26.6447,5100.0
2013-12-31 09:45:00,33.31,33.33,33.29,33.3,20600.0,26.6368,26.6527,26.6208,26.6288,20600.0
2013-12-31 09:50:00,33.29,33.31,33.29,33.3,9000.0,26.6208,26.6368,26.6208,26.6288,9000.0
2013-12-31 09:55:00,33.3,33.31,33.25,33.26,48400.0,26.6288,26.6368,26.5888,26.5968,48400.0
2013-12-31 10:00:00,33.29,33.3,33.28,33.29,53400.0,26.6208,26.6288,26.6128,26.6208,53400.0
2013-12-31 10:05:00,33.29,33.3,33.27,33.3,7500.0,26.6208,26.6288,26.6048,26.6288,7500.0
2013-12-31 10:10:00,33.29,33.31,33.29,33.3,14100.0,26.6208,26.6368,26.6208,26.6288,14100.0
2013-12-31 10:15:00,33.3,33.3,33.29,33.29,16100.0,26.6288,26.6288,26.6208,26.6208,16100.0
2013-12-31 10:20:00,33.3,33.3,33.28,33.28,12500.0,26.6288,26.6288,26.6128,26.6128,12500.0
2013-12-31 10:25:00,33.29,33.29,33.28,33.29,3500.0,26.6208,26.6208,26.6128,26.6208,3500.0
2013-12-31 10:30:00,33.29,33.3,33.29,33.29,5200.0,26.6208,26.6288,26.6208,26.6208,5200.0
2013-12-31 10:35:00,33.3,33.31,33.29,33.29,8200.0,26.6288,26.6368,26.6208,26.6208,8200.0
2013-12-31 10:40:00,33.29,33.29,33.29,33.29,4200.0,26.6208,26.6208,26.6208,26.6208,4200.0
2013-12-31 10:45:00,33.29,33.3,33.29,33.3,7600.0,26.6208,26.6288,26.6208,26.6288,7600.0
2013-12-31 10:50:00,33.3,33.31,33.28,33.28,14100.0,26.6288,26.6368,26.6128,26.6128,14100.0
2013-12-31 10:55:00,33.28,33.3,33.28,33.29,39000.0,26.6128,26.6288,26.6128,26.6208,39000.0
2013-12-31 11:00:00,33.29,33.3,33.29,33.3,17300.0,26.6208,26.6288,26.6208,26.6288,17300.0
2013-12-31 11:05:00,33.3,33.3,33.26,33.27,26600.0,26.6288,26.6288,26.5968,26.6048,26600.0
2013-12-31 11:10:00,33.28,33.3,33.27,33.3,9600.0,26.6128,26.6288,26.6048,26.6288,9600.0
2013-12-31 11:15:00,33.3,33.3,33.28,33.29,5800.0,26.6288,26.6288,26.6128,26.6208,5800.0
2013-12-31 11:20:00,33.29,33.31,33.28,33.29,19300.0,26.6208,26.6368,26.6128,26.6208,19300.0
2013-12-31 11:25:00,33.29,33.31,33.28,33.31,11800.0,26.6208,26.6368,26.6128,26.6368,11800.0
2013-12-31 11:30:00,33.3,33.31,33.3,33.31,4400.0,26.6288,26.6368,26.6288,26.6368,4400.0
2013-12-31 11:35:00,33.31,33.31,33.3,33.3,7800.0,26.6368,26.6368,26.6288,26.6288,7800.0
2013-12-31 11:40:00,33.3,33.3,33.29,33.29,12400.0,26.6288,26.6288,26.6208,26.6208,12400.0
2013-12-31 11:45:00,33.3,33.3,33.26,33.26,16900.0,26.6288,26.6288,26.5968,26.5968,16900.0
2013-12-31 11:50:00,33.27,33.27,33.26,33.27,7400.0,26.6048,26.6048,26.5968,26.6048,7400.0
2013-12-31 11:55:00,33.27,33.27,33.25,33.27,9000.0,26.6048,26.6048,26.5888,26.6048,9000.0
2013-12-31 12:00:00,33.28,33.29,33.28,33.29,3400.0,26.6128,26.6208,26.6128,26.6208,3400.0
2013-12-31 12:05:00,33.29,33.29,33.28,33.28,3700.0,26.6208,26.6208,26.6128,26.6128,3700.0
2013-12-31 12:10:00,33.28,33.28,33.27,33.28,1500.0,26.6128,26.6128,26.6048,26.6128,1500.0
2013-12-31 12:15:00,33.28,33.29,33.27,33.27,5000.0,26.6128,26.6208,26.6048,26.6048,5000.0
2013-12-31 12:20:00,33.27,33.28,33.27,33.28,1300.0,26.6048,26.6128,26.6048,26.6128,1300.0
2013-12-31 12:25:00,33.27,33.28,33.27,33.28,3000.0,26.6048,26.6128,26.6048,26.6128,3000.0
2013-12-31 12:30:00,33.28,33.29,33.25,33.26,18000.0,26.6128,26.6208,26.5888,26.5968,18000.0
2013-12-31 12:35:00,33.25,33.26,33.25,33.26,11700.0,26.5888,26.5968,26.5888,26.5968,11700.0
2013-12-31 12:40:00,33.25,33.26,33.25,33.26,6300.0,26.5888,26.5968,26.5888,26.5968,6300.0
2013-12-31 12:45:00,33.25,33.26,33.25,33.26,8800.0,26.5888,26.5968,26.5888,26.5968,8800.0
2013-12-31 12:50:00,33.26,33.27,33.26,33.26,6700.0,26.5968,26.6048,26.5968,26.5968,6700.0
2013-12-31 12:55:00,33.26,33.26,33.25,33.26,1900.0,26.5968,26.5968,26.5888,26.5968,1900.0
2013-12-31 13:00:00,33.26,33.26,33.25,33.25,2700.0,26.5968,26.5968,26.5888,26.5888,2700.0
2013-12-31 13:05:00,33.25,33.26,33.25,33.25,2200.0,26.5888,26.5968,26.5888,26.5888,2200.0
2013-12-31 13:10:00,33.25,33.26,33.24,33.25,30300.0,26.5888,26.5968,26.5808,26.5888,30300.0
2013-12-31 13:15:00,33.25,33.25,33.24,33.25,2500.0,26.5888,26.5888,26.5808,26.5888,2500.0
2013-12-31 13:20:00,33.25,33.25,33.24,33.25,3100.0,26.5888,26.5888,26.5808,26.5888,3100.0
2013-12-31 13:25:00,33.25,33.25,33.24,33.25,13100.0,26.5888,26.5888,26.5808,26.5888,13100.0
2013-12-31 13:30:00,33.25,33.25,33.24,33.24,2200.0,26.5888,26.5888,26.5808,26.5808,2200.0
2013-12-31 13:35:00,33.25,33.25,33.24,33.25,2500.0,26.5888,26.5888,26.5808,26.5888,2500.0
2013-12-31 13:40:00,33.25,33.25,33.24,33.25,7900.0,26.5888,26.5888,26.5808,26.5888,7900.0
2013-12-31 13:45:00,33.25,33.25,33.23,33.25,14200.0,26.5888,26.5888,26.5728,26.5888,14200.0
2013-12-31 13:50:00,33.25,33.25,33.24,33.24,3200.0,26.5888,26.5888,26.5808,26.5808,3200.0
2013-12-31 13:55:00,33.25,33.25,33.23,33.23,5400.0,26.5888,26.5888,26.5728,26.5728,5400.0
2013-12-31 14:00:00,33.23,33.24,33.23,33.23,3700.0,26.5728,26.5808,26.5728,26.5728,3700.0
2013-12-31 14:05:00,33.24,33.24,33.23,33.24,3000.0,26.5808,26.5808,26.5728,26.5808,3000.0
2013-12-31 14:10:00,33.24,33.24,33.23,33.24,3100.0,26.5808,26.5808,26.5728,26.5808,3100.0
2013-12-31 14:15:00,33.24,33.24,33.21,33.21,16000.0,26.5808,26.5808,26.5568,26.5568,16000.0
2013-12-31 14:20:00,33.21,33.22,33.2,33.2,8300.0,26.5568,26.5648,26.5488,26.5488,8300.0
2013-12-31 14:25:00,33.2,33.2,33.18,33.18,4900.0,26.5488,26.5488,26.5328,26.5328,4900.0
2013-12-31 14:30:00,33.19,33.19,33.17,33.17,5800.0,26.5408,26.5408,26.5248,26.5248,5800.0
2013-12-31 14:35:00,33.18,33.18,33.14,33.14,17200.0,26.5328,26.5328,26.5008,26.5008,17200.0
2013-12-31 14:40:00,33.15,33.15,33.14,33.14,7100.0,26.5088,26.5088,26.5008,26.5008,7100.0
2013-12-31 14:45:00,33.14,33.15,33.14,33.14,5800.0,26.5008,26.5088,26.5008,26.5008,5800.0
2013-12-31 14:50:00,33.14,33.15,33.12,33.12,14600.0,26.5008,26.5088,26.4848,26.4848,14600.0
2013-12-31 14:55:00,33.12,33.16,33.12,33.16,17200.0,26.4848,26.5168,26.4848,26.5168,17200.0
2013-12-31 15:00:00,33.16,33.16,33.15,33.16,7700.0,26.5168,26.5168,26.5088,26.5168,7700.0
2013-12-31 15:05:00,33.15,33.16,33.15,33.16,5500.0,26.5088,26.5168,26.5088,26.5168,5500.0
2013-12-31 15:10:00,33.16,33.16,33.15,33.15,7300.0,26.5168,26.5168,26.5088,26.5088,7300.0
2013-12-31 15:15:00,33.16,33.17,33.15,33.16,11800.0,26.5168,26.5248,26.5088,26.5168,11800.0
2013-12-31 15:20:00,33.17,33.2,33.16,33.18,39700.0,26.5248,26.5488,26.5168,26.5328,39700.0
2013-12-31 15:25:00,33.18,33.19,33.17,33.19,14200.0,26.5328,26.5408,26.5248,26.5408,14200.0
2013-12-31 15:30:00,33.19,33.2,33.19,33.2,22800.0,26.5408,26.5488,26.5408,26.5488,22800.0
2013-12-31 15:35:00,33.2,33.2,33.18,33.18,34900.0,26.5488,26.5488,26.5328,26.5328,34900.0
2013-12-31 15:40:00,33.18,33.21,33.17,33.2,14100.0,26.5328,26.5568,26.5248,26.5488,14100.0
2013-12-31 15:45:00,33.21,33.26,33.2,33.24,43000.0,26.5568,26.5968,26.5488,26.5808,43000.0
2013-12-31 15:50:00,33.24,33.25,33.24,33.24,12400.0,26.5808,26.5888,26.5808,26.5808,12400.0
2013-12-31 15:55:00,33.25,33.25,33.18,33.21,125400.0,26.5888,26.5888,26.5328,26.5568,125400.0
2014-01-02 09:30:00,33.2,33.23,33.11,33.11,35000.0,26.5488,26.5728,26.4768,26.4768,35000.0
2014-01-02 09:35:00,33.12,33.17,33.06,33.09,25400.0,26.4848,26.5248,26.4368,26.4608,25400.0
2014-01-02 09:40:00,33.1,33.19,33.06,33.19,17200.0,26.4688,26.5408,26.4368,26.5408,17200.0
2014-01-02 09:45:00,33.19,33.21,33.12,33.13,23400.0,26.5408,26.5568,26.4848,26.4928,23400.0
2014-01-02 09:50:00,33.13,33.15,33.11,33.14,21600.0,26.4928,26.5088,26.4768,26.5008,21600.0
2014-01-02 09:55:00,33.15,33.16,33.09,33.11,17100.0,26.5088,26.5168,26.4608,26.4768,17100.0
2014-01-02 10:00:00,33.11,33.13,33.08,33.11,10900.0,26.4768,26.4928,26.4528,26.4768,10900.0
2014-01-02 10:05:00,33.11,33.17,33.11,33.14,25000.0,26.4768,26.5248,26.4768,26.5008,25000.0
2014-01-02 10:10:00,33.15,33.19,33.15,33.19,32200.0,26.5088,26.5408,26.5088,26.5408,32200.0
2014-01-02 10:15:00,33.18,33.19,33.16,33.17,26200.0,26.5328,26.5408,26.5168,26.5248,26200.0
2014-01-02 10:20:00,33.17,33.2,33.16,33.2,27700.0,26.5248,26.5488,26.5168,26.5488,27700.0
2014-01-02 10:25:00,33.2,33.23,33.19,33.23,56300.0,26.5488,26.5728,26.5408,26.5728,56300.0
2014-01-02 10:30:00,33.23,33.26,33.23,33.26,12500.0,26.5728,26.5968,26.5728,26.5968,12500.0
2014-01-02 10:35:00,33.26,33.28,33.21,33.23,42300.0,26.5968,26.6128,26.5568,26.5728,42300.0
2014-01-02 10:40:00,33.24,33.28,33.23,33.27,18300.0,26.5808,26.6128,26.5728,26.6048,18300.0
2014-01-02 10:45:00,33.27,33.3,33.27,33.28,14700.0,26.6048,26.6288,26.6048,26.6128,14700.0
2014-01-02 10:50:00,33.28,33.28,33.24,33.27,13900.0,26.6128,26.6128,26.5808,26.6048,13900.0
2014-01-02 10:55:00,33.27,33.3,33.25,33.26,13700.0,26.6048,26.6288,26.5888,26.5968,13700.0
2014-01-02 11:00:00,33.26,33.26,33.22,33.23,12800.0,26.5968,26.5968,26.5648,26.5728,12800.0
2014-01-02 11:05:00,33.23,33.28,33.22,33.26,21900.0,26.5728,26.6128,26.5648,26.5968,21900.0
2014-01-02 11:10:00,33.25,33.25,33.23,33.25,7600.0,26.5888,26.5888,26.5728,26.5888,7600.0
2014-01-02 11:15:00,33.25,33.27,33.24,33.27,6400.0,26.5888,26.6048,26.5808,26.6048,6400.0
2014-01-02 11:20:00,33.27,33.29,33.26,33.27,12300.0,26.6048,26.6208,26.5968,26.6048,12300.0
2014-01-02 11:25:00,33.26,33.28,33.25,33.26,10600.0,26.5968,26.6128,26.5888,26.5968,10600.0
2014-01-02 11:30:00,33.26,33.26,33.22,33.23,11700.0,26.5968,26.5968,26.5648,26.5728,11700.0
2014-01-02 11:35:00,33.23,33.26,33.22,33.24,30200.0,26.5728,26.5968,26.5648,26.5808,30200.0
2014-01-02 11:40:00,33.23,33.25,33.23,33.25,14500.0,26.5728,26.5888,26.5728,26.5888,14500.0
2014-01-02 11:45:00,33.25,33.25,33.22,33.22,14000.0,26.5888,26.5888,26.5648,26.5648,14000.0
2014-01-02 11:50:00,33.22,33.23,33.19,33.19,35000.0,26.5648,26.5728,26.5408,26.5408,35000.0
2014-01-02 11:55:00,33.19,33.21,33.17,33.18,20000.0,26.5408,26.5568,26.5248,26.5328,20000.0
2014-01-02 12:00:00,33.19,33.2,33.17,33.19,20400.0,26.5408,26.5488,26.5248,26.5408,20400.0
2014-01-02 12:05:00,33.19,33.2,33.18,33.2,6500.0,26.5408,26.5488,26.5328,26.5488,6500.0
2014-01-02 12:10:00,33.2,33.23,33.2,33.2,13200.0,26.5488,26.5728,26.5488,26.5488,13200.0
2014-01-02 12:15:00,33.21,33.22,33.2,33.22,7900.0,26.5568,26.5648,26.5488,26.5648,7900.0
2014-01-02 12:20:00,33.22,33.25,33.22,33.23,14400.0,26.5648,26.5888,26.5648,26.5728,14400.0
2014-01-02 12:25:00,33.23,33.23,33.19,33.21,11000.0,26.5728,26.5728,26.5408,26.5568,11000.0
2014-01-02 12:30:00,33.21,33.21,33.17,33.19,26900.0,26.5568,26.5568,26.5248,26.5408,26900.0
2014-01-02 12:35:00,33.2,33.2,33.19,33.2,2900.0,26.5488,26.5488,26.5408,26.5488,2900.0
2014-01-02 12:40:00,33.19,33.2,33.13,33.14,14100.0,26.5408,26.5488,26.4928,26.5008,14100.0
2014-01-02 12:45:00,33.14,33.14,33.1,33.11,39600.0,26.5008,26.5008,26.4688,26.4768,39600.0
2014-01-02 12:50:00,33.1,33.12,33.09,33.11,17400.0,26.4688,26.4848,26.4608,26.4768,17400.0
2014-01-02 12:55:00,33.11,33.12,33.1,33.11,10600.0,26.4768,26.4848,26.4688,26.4768,10600.0
2014-01-02 13:00:00,33.12,33.12,33.1,33.1,16200.0,26.4848,26.4848,26.4688,26.4688,16200.0
2014-01-02 13:05:00,33.1,33.11,33.09,33.1,10800.0,26.4688,26.4768,26.4608,26.4688,10800.0
2014-01-02 13:10:00,33.1,33.11,33.09,33.1,20500.0,26.4688,26.4768,26.4608,26.4688,20500.0
2014-01-02 13:15:00,33.1,33.1,33.09,33.1,2900.0,26.4688,26.4688,26.4608,26.4688,2900.0
2014-01-02 13:20:00,33.09,33.1,33.08,33.09,21300.0,26.4608,26.4688,26.4528,26.4608,21300.0
2014-01-02 13:25:00,33.08,33.11,33.07,33.09,11100.0,26.4528,26.4768,26.4448,26.4608,11100.0
2014-01-02 13:30:00,33.1,33.1,33.08,33.1,10500.0,26.4688,26.4688,26.4528,26.4688,10500.0
2014-01-02 13:35:00,33.09,33.11,33.09,33.09,15300.0,26.4608,26.4768,26.4608,26.4608,15300.0
2014-01-02 13:40:00,33.09,33.1,33.08,33.09,5500.0,26.4608,26.4688,26.4528,26.4608,5500.0
2014-01-02 13:45:00,33.09,33.12,33.08,33.09,20400.0,26.4608,26.4848,26.4528,26.4608,20400.0
2014-01-02 13:50:00,33.09,33.1,33.07,33.07,8300.0,26.4608,26.4688,26.4448,26.4448,8300.0
2014-01-02 13:55:00,33.07,33.08,33.06,33.07,10200.0,26.4448,26.4528,26.4368,26.4448,10200.0
2014-01-02 14:00:00,33.08,33.1,33.08,33.09,4600.0,26.4528,26.4688,26.4528,26.4608,4600.0
2014-01-02 14:05:00,33.1,33.12,33.09,33.11,14100.0,26.4688,26.4848,26.4608,26.4768,14100.0
2014-01-02 14:10:00,33.12,33.13,33.09,33.09,12800.0,26.4848,26.4928,26.4608,26.4608,12800.0
2014-01-02 14:15:00,33.09,33.09,33.04,33.06,13300.0,26.4608,26.4608,26.4208,26.4368,13300.0
2014-01-02 14:20:00,33.05,33.09,33.05,33.09,9800.0,26.4288,26.4608,26.4288,26.4608,9800.0
2014-01-02 14:25:00,33.09,33.09,33.07,33.08,5700.0,26.4608,26.4608,26.4448,26.4528,5700.0
2014-01-02 14:30:00,33.07,33.08,33.07,33.08,6500.0,26.4448,26.4528,26.4448,26.4528,6500.0
2014-01-02 14:35:00,33.08,33.11,33.08,33.09,29800.0,26.4528,26.4768,26.4528,26.4608,29800.0
2014-01-02 14:40:00,33.1,33.12,33.09,33.09,20300.0,26.4688,26.4848,26.4608,26.4608,20300.0
2014-01-02 14:45:00,33.1,33.11,33.09,33.11,7500.0,26.4688,26.4768,26.4608,26.4768,7500.0
2014-01-02 14:50:00,33.11,33.11,33.09,33.1,8200.0,26.4768,26.4768,26.4608,26.4688,8200.0
2014-01-02 14:55:00,33.09,33.1,33.08,33.08,9000.0,26.4608,26.4688,26.4528,26.4528,9000.0
2014-01-02 15:00:00,33.08,33.09,33.05,33.05,24000.0,26.4528,26.4608,26.4288,26.4288,24000.0
2014-01-02 15:05:00,33.05,33.05,33.03,33.03,57100.0,26.4288,26.4288,26.4128,26.4128,57100.0
2014-01-02 15:10:00,33.03,33.06,33.03,33.05,8700.0,26.4128,26.4368,26.4128,26.4288,8700.0
2014-01-02 15:15:00,33.05,33.08,33.05,33.08,15600.0,26.4288,26.4528,26.4288,26.4528,15600.0
2014-01-02 15:20:00,33.07,33.08,33.04,33.05,28000.0,26.4448,26.4528,26.4208,26.4288,28000.0
2014-01-02 15:25:00,33.04,33.05,33.03,33.03,16600.0,26.4208,26.4288,26.4128,26.4128,16600.0
2014-01-02 15:30:00,33.03,33.03,32.99,33.0,40300.0,26.4128,26.4128,26.3809,26.3889,40300.0
2014-01-02 15:35:00,33.0,33.0,32.94,32.94,44800.0,26.3889,26.3889,26.3409,26.3409,44800.0
2014-01-02 15:40:00,32.94,32.95,32.91,32.93,67700.0,26.3409,26.3489,26.3169,26.3329,67700.0
2014-01-02 15:45:00,32.92,33.0,32.92,32.99,118000.0,26.3249,26.3889,26.3249,26.3809,118000.0
2014-01-02 15:50:00,32.99,33.01,32.98,32.98,127000.0,26.3809,26.3969,26.3729,26.3729,127000.0
2014-01-02 15:55:00,32.99,32.99,32.95,32.95,147700.0,26.3809,26.3809,26.3489,26.3489,147700.0
2014-01-03 09:30:00,33.03,33.1,33.03,33.03,10100.0,26.4128,26.4688,26.4128,26.4128,10100.0
2014-01-03 09:35:00,33.03,33.04,33.0,33.02,6900.0,26.4128,26.4208,26.3889,26.4048,6900.0
2014-01-03 09:40:00,33.03,33.05,32.96,32.98,24000.0,26.4128,26.4288,26.3569,26.3729,24000.0
2014-01-03 09:45:00,33.0,33.06,32.94,33.06,25500.0,26.3889,26.4368,26.3409,26.4368,25500.0
2014-01-03 09:50:00,33.06,33.1,33.04,33.09,63200.0,26.4368,26.4688,26.4208,26.4608,63200.0
2014-01-03 09:55:00,33.09,33.1,33.07,33.09,49500.0,26.4608,26.4688,26.4448,26.4608,49500.0
2014-01-03 10:00:00,33.08,33.1,33.06,33.08,37500.0,26.4528,26.4688,26.4368,26.4528,37500.0
2014-01-03 10:05:00,33.09,33.1,33.08,33.1,23800.0,26.4608,26.4688,26.4528,26.4688,23800.0
2014-01-03 10:10:00,33.1,33.1,33.08,33.09,40000.0,26.4688,26.4688,26.4528,26.4608,40000.0
2014-01-03 10:15:00,33.1,33.1,33.08,33.1,28500.0,26.4688,26.4688,26.4528,26.4688,28500.0
2014-01-03 10:20:00,33.1,33.1,33.08,33.09,13000.0,26.4688,26.4688,26.4528,26.4608,13000.0
2014-01-03 10:25:00,33.09,33.11,33.08,33.09,19700.0,26.4608,26.4768,26.4528,26.4608,19700.0
2014-01-03 10:30:00,33.08,33.11,33.08,33.1,8700.0,26.4528,26.4768,26.4528,26.4688,8700.0
2014-01-03 10:35:00,33.09,33.11,33.08,33.11,13400.0,26.4608,26.4768,26.4528,26.4768,13400.0
2014-01-03 10:40:00,33.1,33.11,33.09,33.11,18300.0,26.4688,26.4768,26.4608,26.4768,18300.0
2014-01-03 10:45:00,33.11,33.12,33.08,33.08,12900.0,26.4768,26.4848,26.4528,26.4528,12900.0
2014-01-03 10:50:00,33.08,33.09,33.08,33.09,7600.0,26.4528,26.4608,26.4528,26.4608,7600.0
2014-01-03 10:55:00,33.09,33.1,33.08,33.08,5400.0,26.4608,26.4688,26.4528,26.4528,5400.0
2014-01-03 11:00:00,33.09,33.11,33.09,33.1,10800.0,26.4608,26.4768,26.4608,26.4688,10800.0
2014-01-03 11:05:00,33.09,33.1,33.08,33.09,6500.0,26.4608,26.4688,26.4528,26.4608,6500.0
2014-01-03 11:10:00,33.09,33.11,33.08,33.1,11500.0,26.4608,26.4768,26.4528,26.4688,11500.0
2014-01-03 11:15:00,33.11,33.11,33.07,33.07,10900.0,26.4768,26.4768,26.4448,26.4448,10900.0
2014-01-03 11:20:00,33.07,33.08,33.06,33.08,9000.0,26.4448,26.4528,26.4368,26.4528,9000.0
2014-01-03 11:25:00,33.08,33.08,33.01,33.01,16000.0,26.4528,26.4528,26.3969,26.3969,16000.0
2014-01-03 11:30:00,33.02,33.05,33.02,33.02,13600.0,26.4048,26.4288,26.4048,26.4048,13600.0
2014-01-03 11:35:00,33.02,33.04,33.01,33.01,20900.0,26.4048,26.4208,26.3969,26.3969,20900.0
2014-01-03 11:40:00,33.01,33.02,32.98,32.98,5700.0,26.3969,26.4048,26.3729,26.3729,5700.0
2014-01-03 11:45:00,32.98,32.99,32.93,32.94,14300.0,26.3729,26.3809,26.3329,26.3409,14300.0
2014-01-03 11:50:00,32.94,32.94,32.92,32.92,12100.0,26.3409,26.3409,26.3249,26.3249,12100.0
2014-01-03 11:55:00,32.92,32.93,32.88,32.88,17000.0,26.3249,26.3329,26.2929,26.2929,17000.0
2014-01-03 12:00:00,32.89,32.89,32.83,32.83,13000.0,26.3009,26.3009,26.2529,26.2529,13000.0
2014-01-03 12:05:00,32.84,32.85,32.8,32.84,32100.0,26.2609,26.2689,26.2289,26.2609,32100.0
2014-01-03 12:10:00,32.84,32.86,32.84,32.85,11100.0,26.2609,26.2769,26.2609,26.2689,11100.0
2014-01-03 12:15:00,32.86,32.93,32.85,32.93,13900.0,26.2769,26.3329,26.2689,26.3329,13900.0
2014-01-03 12:20:00,32.93,32.96,32.93,32.96,8300.0,26.3329,26.3569,26.3329,26.3569,8300.0
2014-01-03 12:25:00,32.96,32.96,32.93,32.94,10900.0,26.3569,26.3569,26.3329,26.3409,10900.0
2014-01-03 12:30:00,32.93,32.95,32.93,32.93,9700.0,26.3329,26.3489,26.3329,26.3329,9700.0
2014-01-03 12:35:00,32.94,32.95,32.93,32.95,4100.0,26.3409,26.3489,26.3329,26.3489,4100.0
2014-01-03 12:40:00,32.95,32.95,32.94,32.95,1200.0,26.3489,26.3489,26.3409,26.3489,1200.0
2014-01-03 12:45:00,32.94,32.96,32.94,32.96,7700.0,26.3409,26.3569,26.3409,26.3569,7700.0
2014-01-03 12:50:00,32.96,32.96,32.94,32.95,12700.0,26.3569,26.3569,26.3409,26.3489,12700.0
2014-01-03 12:55:00,32.94,32.94,32.93,32.94,9500.0,26.3409,26.3409,26.3329,26.3409,9500.0
2014-01-03 13:00:00,32.93,32.94,32.93,32.93,1700.0,26.3329,26.3409,26.3329,26.3329,1700.0
2014-01-03 13:05:00,32.93,32.97,32.93,32.97,7900.0,26.3329,26.3649,26.3329,26.3649,7900.0
2014-01-03 13:10:00,32.97,33.03,32.97,33.01,44900.0,26.3649,26.4128,26.3649,26.3969,44900.0
2014-01-03 13:15:00,33.0,33.04,33.0,33.03,47400.0,26.3889,26.4208,26.3889,26.4128,47400.0
2014-01-03 13:20:00,33.04,33.05,33.03,33.05,16400.0,26.4208,26.4288,26.4128,26.4288,16400.0
2014-01-03 13:25:00,33.05,33.06,33.05,33.05,7300.0,26.4288,26.4368,26.4288,26.4288,7300.0
2014-01-03 13:30:00,33.06,33.06,33.04,33.05,7900.0,26.4368,26.4368,26.4208,26.4288,7900.0
2014-01-03 13:35:00,33.04,33.06,33.04,33.05,4700.0,26.4208,26.4368,26.4208,26.4288,4700.0
2014-01-03 13:40:00,33.06,33.07,33.03,33.05,18500.0,26.4368,26.4448,26.4128,26.4288,18500.0
2014-01-03 13:45:00,33.04,33.04,33.02,33.03,7200.0,26.4208,26.4208,26.4048,26.4128,7200.0
2014-01-03 13:50:00,33.04,33.05,33.03,33.04,7800.0,26.4208,26.4288,26.4128,26.4208,7800.0
2014-01-03 13:55:00,33.05,33.06,33.04,33.06,6100.0,26.4288,26.4368,26.4208,26.4368,6100.0
2014-01-03 14:00:00,33.05,33.07,33.05,33.07,9700.0,26.4288,26.4448,26.4288,26.4448,9700.0
2014-01-03 14:05:00,33.07,33.07,33.02,33.02,19100.0,26.4448,26.4448,26.4048,26.4048,19100.0
2014-01-03 14:10:00,33.02,33.03,33.01,33.03,13000.0,26.4048,26.4128,26.3969,26.4128,13000.0
2014-01-03 14:15:00,33.03,33.04,33.02,33.04,7400.0,26.4128,26.4208,26.4048,26.4208,7400.0
2014-01-03 14:20:00,33.05,33.05,33.04,33.05,5400.0,26.4288,26.4288,26.4208,26.4288,5400.0
2014-01-03 14:25:00,33.04,33.05,33.02,33.02,8100.0,26.4208,26.4288,26.4048,26.4048,8100.0
2014-01-03 14:30:00,33.02,33.05,33.02,33.04,11200.0,26.4048,26.4288,26.4048,26.4208,11200.0
2014-01-03 14:35:00,33.04,33.05,33.03,33.05,3700.0,26.4208,26.4288,26.4128,26.4288,3700.0
2014-01-03 14:40:00,33.04,33.05,33.04,33.05,13800.0,26.4208,26.4288,26.4208,26.4288,13800.0
2014-01-03 14:45:00,33.06,33.09,33.05,33.09,22800.0,26.4368,26.4608,26.4288,26.4608,22800.0
2014-01-03 14:50:00,33.08,33.09,33.07,33.08,21300.0,26.4528,26.4608,26.4448,26.4528,21300.0
2014-01-03 14:55:00,33.07,33.08,33.06,33.06,10400.0,26.4448,26.4528,26.4368,26.4368,10400.0
2014-01-03 15:00:00,33.06,33.07,33.06,33.06,8900.0,26.4368,26.4448,26.4368,26.4368,8900.0
2014-01-03 15:05:00,33.07,33.07,33.06,33.07,13900.0,26.4448,26.4448,26.4368,26.4448,13900.0
2014-01-03 15:10:00,33.07,33.09,33.06,33.08,63900.0,26.4448,26.4608,26.4368,26.4528,63900.0
2014-01-03 15:15:00,33.08,33.08,33.07,33.08,15200.0,26.4528,26.4528,26.4448,26.4528,15200.0
2014-01-03 15:20:00,33.08,33.08,33.07,33.08,5900.0,26.4528,26.4528,26.4448,26.4528,5900.0
2014-01-03 15:25:00,33.07,33.08,33.04,33.05,16100.0,26.4448,26.4528,26.4208,26.4288,16100.0
2014-01-03 15:30:00,33.04,33.05,33.04,33.05,11300.0,26.4208,26.4288,26.4208,26.4288,11300.0
2014-01-03 15:35:00,33.04,33.05,33.04,33.05,18900.0,26.4208,26.4288,26.4208,26.4288,18900.0
2014-01-03 15:40:00,33.04,33.05,33.01,33.01,29700.0,26.4208,26.4288,26.3969,26.3969,29700.0
2014-01-03 15:45:00,33.01,33.03,33.0,33.03,48200.0,26.3969,26.4128,26.3889,26.4128,48200.0
2014-01-03 15:50:00,33.03,33.03,32.98,33.0,39800.0,26.4128,26.4128,26.3729,26.3889,39800.0
2014-01-03 15:55:00,32.99,33.0,32.97,32.99,70700.0,26.3809,26.3889,26.3649,26.3809,70700.0
2014-01-06 09:30:00,33.08,33.11,33.03,33.03,16200.0,26.4528,26.4768,26.4128,26.4128,16200.0
2014-01-06 09:35:00,33.02,33.07,33.02,33.05,3900.0,26.4048,26.4448,26.4048,26.4288,3900.0
2014-01-06 09:40:00,33.06,33.06,33.03,33.03,6600.0,26.4368,26.4368,26.4128,26.4128,6600.0
2014-01-06 09:45:00,33.03,33.04,33.0,33.0,9500.0,26.4128,26.4208,26.3889,26.3889,9500.0
2014-01-06 09:50:00,33.0,33.03,32.98,33.02,10400.0,26.3889,26.4128,26.3729,26.4048,10400.0
2014-01-06 09:55:00,33.02,33.04,33.0,33.03,8000.0,26.4048,26.4208,26.3889,26.4128,8000.0
2014-01-06 10:00:00,33.03,33.03,32.96,33.0,7200.0,26.4128,26.4128,26.3569,26.3889,7200.0
2014-01-06 10:05:00,32.99,33.01,32.97,33.01,10200.0,26.3809,26.3969,26.3649,26.3969,10200.0
2014-01-06 10:10:00,33.0,33.03,32.99,33.01,14600.0,26.3889,26.4128,26.3809,26.3969,14600.0
2014-01-06 10:15:00,33.0,33.05,33.0,33.02,63600.0,26.3889,26.4288,26.3889,26.4048,63600.0
2014-01-06 10:20:00,33.02,33.03,33.0,33.01,13100.0,26.4048,26.4128,26.3889,26.3969,13100.0
2014-01-06 10:25:00,33.0,33.01,32.98,33.0,16200.0,26.3889,26.3969,26.3729,26.3889,16200.0
2014-01-06 10:30:00,33.0,33.01,32.98,32.98,37600.0,26.3889,26.3969,26.3729,26.3729,37600.0
2014-01-06 10:35:00,32.98,32.99,32.98,32.98,30100.0,26.3729,26.3809,26.3729,26.3729,30100.0
2014-01-06 10:40:00,32.99,33.0,32.98,32.98,33200.0,26.3809,26.3889,26.3729,26.3729,33200.0
2014-01-06 10:45:00,32.97,32.99,32.97,32.98,44300.0,26.3649,26.3809,26.3649,26.3729,44300.0
2014-01-06 10:50:00,32.98,33.01,32.96,32.98,96800.0,26.3729,26.3969,26.3569,26.3729,96800.0
2014-01-06 10:55:00,32.97,32.97,32.93,32.95,20400.0,26.3649,26.3649,26.3329,26.3489,20400.0
2014-01-06 11:00:00,32.94,32.95,32.94,32.95,6700.0,26.3409,26.3489,26.3409,26.3489,6700.0
2014-01-06 11:05:00,32.94,32.95,32.92,32.93,7500.0,26.3409,26.3489,26.3249,26.3329,7500.0
2014-01-06 11:10:00,32.93,32.95,32.87,32.88,14800.0,26.3329,26.3489,26.2849,26.2929,14800.0
2014-01-06 11:15:00,32.88,32.89,32.82,32.84,8200.0,26.2929,26.3009,26.2449,26.2609,8200.0
2014-01-06 11:20:00,32.83,32.86,32.83,32.86,7800.0,26.2529,26.2769,26.2529,26.2769,7800.0
2014-01-06 11:25:00,32.86,32.89,32.85,32.89,15600.0,26.2769,26.3009,26.2689,26.3009,15600.0
2014-01-06 11:30:00,32.89,32.9,32.88,32.89,7700.0,26.3009,26.3089,26.2929,26.3009,7700.0
2014-01-06 11:35:00,32.89,32.89,32.87,32.89,14600.0,26.3009,26.3009,26.2849,26.3009,14600.0
2014-01-06 11:40:00,32.9,32.9,32.88,32.88,5200.0,26.3089,26.3089,26.2929,26.2929,5200.0
2014-01-06 11:45:00,32.88,32.88,32.87,32.87,5900.0,26.2929,26.2929,26.2849,26.2849,5900.0
2014-01-06 11:50:00,32.87,32.9,32.87,32.89,4900.0,26.2849,26.3089,26.2849,26.3009,4900.0
2014-01-06 11:55:00,32.88,32.88,32.87,32.87,1000.0,26.2929,26.2929,26.2849,26.2849,1000.0
2014-01-06 12:00:00,32.88,32.9,32.87,32.9,8300.0,26.2929,26.3089,26.2849,26.3089,8300.0
2014-01-06 12:05:00,32.9,32.9,32.89,32.89,2200.0,26.3089,26.3089,26.3009,26.3009,2200.0
2014-01-06 12:10:00,32.89,33.02,32.88,32.92,165000.0,26.3009,26.4048,26.2929,26.3249,165000.0
2014-01-06 12:15:00,32.92,32.93,32.9,32.91,24200.0,26.3249,26.3329,26.3089,26.3169,24200.0
2014-01-06 12:20:00,32.92,32.94,32.91,32.91,6100.0,26.3249,26.3409,26.3169,26.3169,6100.0
2014-01-06 12:25:00,32.91,32.91,32.89,32.9,25900.0,26.3169,26.3169,26.3009,26.3089,25900.0
2014-01-06 12:30:00,32.9,32.91,32.9,32.9,43600.0,26.3089,26.3169,26.3089,26.3089,43600.0
2014-01-06 12:35:00,32.91,32.91,32.89,32.9,18300.0,26.3169,26.3169,26.3009,26.3089,18300.0
2014-01-06 12:40:00,32.9,32.93,32.9,32.91,15000.0,26.3089,26.3329,26.3089,26.3169,15000.0
2014-01-06 12:45:00,32.91,32.91,32.89,32.89,3500.0,26.3169,26.3169,26.3009,26.3009,3500.0
2014-01-06 12:50:00,32.89,32.92,32.89,32.91,8300.0,26.3009,26.3249,26.3009,26.3169,8300.0
2014-01-06 12:55:00,32.9,32.9,32.89,32.89,4100.0,26.3089,26.3089,26.3009,26.3009,4100.0
2014-01-06 13:00:00,32.9,32.91,32.89,32.9,36500.0,26.3089,26.3169,26.3009,26.3089,36500.0
2014-01-06 13:05:00,32.89,32.9,32.88,32.88,5600.0,26.3009,26.3089,26.2929,26.2929,5600.0
2014-01-06 13:10:00,32.88,32.89,32.87,32.89,7600.0,26.2929,26.3009,26.2849,26.3009,7600.0
2014-01-06 13:15:00,32.88,32.89,32.87,32.89,7000.0,26.2929,26.3009,26.2849,26.3009,7000.0
2014-01-06 13:20:00,32.89,32.89,32.85,32.85,4600.0,26.3009,26.3009,26.2689,26.2689,4600.0
2014-01-06 13:25:00,32.85,32.86,32.84,32.84,7200.0,26.2689,26.2769,26.2609,26.2609,7200.0
2014-01-06 13:30:00,32.84,32.84,32.82,32.82,6900.0,26.2609,26.2609,26.2449,26.2449,6900.0
2014-01-06 13:35:00,32.82,32.83,32.81,32.81,15100.0,26.2449,26.2529,26.2369,26.2369,15100.0
2014-01-06 13:40:00,32.82,32.82,32.79,32.8,9900.0,26.2449,26.2449,26.2209,26.2289,9900.0
2014-01-06 13:45:00,32.8,32.8,32.79,32.79,1800.0,26.2289,26.2289,26.2209,26.2209,1800.0
2014-01-06 13:50:00,32.8,32.84,32.79,32.83,19300.0,26.2289,26.2609,26.2209,26.2529,19300.0
2014-01-06 13:55:00,32.82,32.86,32.82,32.85,14400.0,26.2449,26.2769,26.2449,26.2689,14400.0
2014-01-06 14:00:00,32.84,32.85,32.82,32.82,2400.0,26.2609,26.2689,26.2449,26.2449,2400.0
2014-01-06 14:05:00,32.81,32.82,32.79,32.8,7600.0,26.2369,26.2449,26.2209,26.2289,7600.0
2014-01-06 14:10:00,32.79,32.86,32.79,32.84,12100.0,26.2209,26.2769,26.2209,26.2609,12100.0
2014-01-06 14:15:00,32.84,32.84,32.83,32.83,5400.0,26.2609,26.2609,26.2529,26.2529,5400.0
2014-01-06 14:20:00,32.83,32.84,32.83,32.84,4800.0,26.2529,26.2609,26.2529,26.2609,4800.0
2014-01-06 14:25:00,32.83,32.84,32.8,32.8,8300.0,26.2529,26.2609,26.2289,26.2289,8300.0
2014-01-06 14:30:00,32.8,32.81,32.8,32.8,6200.0,26.2289,26.2369,26.2289,26.2289,6200.0
2014-01-06 14:35:00,32.79,32.84,32.79,32.83,15200.0,26.2209,26.2609,26.2209,26.2529,15200.0
2014-01-06 14:40:00,32.83,32.84,32.82,32.83,6500.0,26.2529,26.2609,26.2449,26.2529,6500.0
2014-01-06 14:45:00,32.84,32.84,32.82,32.83,11000.0,26.2609,26.2609,26.2449,26.2529,11000.0
2014-01-06 14:50:00,32.83,32.84,32.83,32.84,9400.0,26.2529,26.2609,26.2529,26.2609,9400.0
2014-01-06 14:55:00,32.84,32.86,32.84,32.84,16600.0,26.2609,26.2769,26.2609,26.2609,16600.0
2014-01-06 15:00:00,32.85,32.85,32.83,32.84,16200.0,26.2689,26.2689,26.2529,26.2609,16200.0
2014-01-06 15:05:00,32.84,32.84,32.83,32.84,11300.0,26.2609,26.2609,26.2529,26.2609,11300.0
2014-01-06 15:10:00,32.84,32.85,32.83,32.84,18800.0,26.2609,26.2689,26.2529,26.2609,18800.0
2014-01-06 15:15:00,32.84,32.86,32.83,32.84,16500.0,26.2609,26.2769,26.2529,26.2609,16500.0
2014-01-06 15:20:00,32.85,32.86,32.84,32.84,18400.0,26.2689,26.2769,26.2609,26.2609,18400.0
2014-01-06 15:25:00,32.84,32.85,32.83,32.84,17400.0,26.2609,26.2689,26.2529,26.2609,17400.0
2014-01-06 15:30:00,32.84,32.84,32.81,32.81,18200.0,26.2609,26.2609,26.2369,26.2369,18200.0
2014-01-06 15:35:00,32.81,32.82,32.78,32.79,31100.0,26.2369,26.2449,26.2129,26.2209,31100.0
2014-01-06 15:40:00,32.78,32.85,32.78,32.82,57700.0,26.2129,26.2689,26.2129,26.2449,57700.0
2014-01-06 15:45:00,32.83,32.86,32.83,32.86,153300.0,26.2529,26.2769,26.2529,26.2769,153300.0
2014-01-06 15:50:00,32.86,32.86,32.84,32.85,56400.0,26.2769,26.2769,26.2609,26.2689,56400.0
2014-01-06 15:55:00,32.85,32.86,32.81,32.81,196500.0,26.2689,26.2769,26.2369,26.2369,196500.0
2014-01-07 09:30:00,32.79,32.87,32.69,32.72,126100.0,26.2209,26.2849,26.141,26.1649,126100.0
2014-01-07 09:35:00,32.71,32.71,32.63,32.64,29300.0,26.157,26.157,26.093,26.101,29300.0
2014-01-07 09:40:00,32.63,32.63,32.49,32.49,40000.0,26.093,26.093,25.981,25.981,40000.0
2014-01-07 09:45:00,32.48,32.58,32.47,32.53,37500.0,25.973,26.053,25.965,26.013,37500.0
2014-01-07 09:50:00,32.53,32.66,32.52,32.61,21400.0,26.013,26.117,26.005,26.077,21400.0
2014-01-07 09:55:00,32.62,32.62,32.57,32.59,58000.0,26.085,26.085,26.045,26.061,58000.0
2014-01-07 10:00:00,32.59,32.63,32.55,32.55,64300.0,26.061,26.093,26.029,26.029,64300.0
2014-01-07 10:05:00,32.55,32.58,32.53,32.58,13500.0,26.029,26.053,26.013,26.053,13500.0
2014-01-07 10:10:00,32.58,32.62,32.57,32.61,55600.0,26.053,26.085,26.045,26.077,55600.0
2014-01-07 10:15:00,32.61,32.63,32.58,32.63,36300.0,26.077,26.093,26.053,26.093,36300.0
2014-01-07 10:20:00,32.64,32.7,32.64,32.68,20200.0,26.101,26.149,26.101,26.133,20200.0
2014-01-07 10:25:00,32.67,32.68,32.65,32.68,23500.0,26.125,26.133,26.109,26.133,23500.0
2014-01-07 10:30:00,32.69,32.7,32.67,32.68,14500.0,26.141,26.149,26.125,26.133,14500.0
2014-01-07 10:35:00,32.67,32.71,32.67,32.7,33300.0,26.125,26.157,26.125,26.149,33300.0
2014-01-07 10:40:00,32.7,32.71,32.68,32.68,12000.0,26.149,26.157,26.133,26.133,12000.0
2014-01-07 10:45:00,32.68,32.71,32.67,32.7,42200.0,26.133,26.157,26.125,26.149,42200.0
2014-01-07 10:50:00,32.7,32.74,32.7,32.73,25900.0,26.149,26.1809,26.149,26.1729,25900.0
2014-01-07 10:55:00,32.72,32.73,32.71,32.73,22600.0,26.1649,26.1729,26.157,26.1729,22600.0
2014-01-07 11:00:00,32.73,32.73,32.71,32.71,47400.0,26.1729,26.1729,26.157,26.157,47400.0
2014-01-07 11:05:00,32.72,32.75,32.71,32.71,40700.0,26.1649,26.1889,26.157,26.157,40700.0
2014-01-07 11:10:00,32.71,32.73,32.71,32.72,40300.0,26.157,26.1729,26.157,26.1649,40300.0
2014-01-07 11:15:00,32.72,32.73,32.71,32.73,20500.0,26.1649,26.1729,26.157,26.1729,20500.0
2014-01-07 11:20:00,32.72,32.73,32.72,32.72,21300.0,26.1649,26.1729,26.1649,26.1649,21300.0
2014-01-07 11:25:00,32.72,32.75,32.72,32.74,46900.0,26.1649,26.1889,26.1649,26.1809,46900.0
2014-01-07 11:30:00,32.74,32.78,32.74,32.74,64200.0,26.1809,26.2129,26.1809,26.1809,64200.0
2014-01-07 11:35:00,32.74,32.76,32.74,32.76,17800.0,26.1809,26.1969,26.1809,26.1969,17800.0
2014-01-07 11:40:00,32.75,32.76,32.75,32.75,17800.0,26.1889,26.1969,26.1889,26.1889,17800.0
2014-01-07 11:45:00,32.76,32.76,32.74,32.76,30700.0,26.1969,26.1969,26.1809,26.1969,30700.0
2014-01-07 11:50:00,32.76,32.76,32.75,32.75,9600.0,26.1969,26.1969,26.1889,26.1889,9600.0
2014-01-07 11:55:00,32.75,32.76,32.75,32.75,30700.0,26.1889,26.1969,26.1889,26.1889,30700.0
2014-01-07 12:00:00,32.75,32.76,32.74,32.75,21400.0,26.1889,26.1969,26.1809,26.1889,21400.0
2014-01-07 12:05:00,32.75,32.76,32.74,32.75,13400.0,26.1889,26.1969,26.1809,26.1889,13400.0
2014-01-07 12:10:00,32.74,32.75,32.74,32.75,7800.0,26.1809,26.1889,26.1809,26.1889,7800.0
2014-01-07 12:15:00,32.74,32.77,32.74,32.77,19500.0,26.1809,26.2049,26.1809,26.2049,19500.0
2014-01-07 12:20:00,32.77,32.78,32.74,32.75,12500.0,26.2049,26.2129,26.1809,26.1889,12500.0
2014-01-07 12:25:00,32.75,32.75,32.74,32.74,4900.0,26.1889,26.1889,26.1809,26.1809,4900.0
2014-01-07 12:30:00,32.75,32.76,32.74,32.75,17200.0,26.1889,26.1969,26.1809,26.1889,17200.0
2014-01-07 12:35:00,32.75,32.76,32.74,32.74,9500.0,26.1889,26.1969,26.1809,26.1809,9500.0
2014-01-07 12:40:00,32.74,32.76,32.74,32.75,13800.0,26.1809,26.1969,26.1809,26.1889,13800.0
2014-01-07 12:45:00,32.75,32.77,32.75,32.75,19300.0,26.1889,26.2049,26.1889,26.1889,19300.0
2014-01-07 12:50:00,32.75,32.76,32.74,32.75,8500.0,26.1889,26.1969,26.1809,26.1889,8500.0
2014-01-07 12:55:00,32.75,32.76,32.75,32.75,5100.0,26.1889,26.1969,26.1889,26.1889,5100.0
2014-01-07 13:00:00,32.75,32.76,32.75,32.75,5500.0,26.1889,26.1969,26.1889,26.1889,5500.0
2014-01-07 13:05:00,32.75,32.76,32.75,32.75,4500.0,26.1889,26.1969,26.1889,26.1889,4500.0
2014-01-07 13:10:00,32.75,32.76,32.74,32.74,25100.0,26.1889,26.1969,26.1809,26.1809,25100.0
2014-01-07 13:15:00,32.74,32.75,32.74,32.74,3400.0,26.1809,26.1889,26.1809,26.1809,3400.0
2014-01-07 13:20:00,32.74,32.75,32.74,32.74,11200.0,26.1809,26.1889,26.1809,26.1809,11200.0
2014-01-07 13:25:00,32.74,32.75,32.74,32.75,30000.0,26.1809,26.1889,26.1809,26.1889,30000.0
2014-01-07 13:30:00,32.74,32.75,32.74,32.75,24500.0,26.1809,26.1889,26.1809,26.1889,24500.0
2014-01-07 13:35:00,32.74,32.76,32.74,32.75,15500.0,26.1809,26.1969,26.1809,26.1889,15500.0
2014-01-07 13:40:00,32.75,32.75,32.74,32.74,30400.0,26.1889,26.1889,26.1809,26.1809,30400.0
2014-01-07 13:45:00,32.75,32.75,32.73,32.74,12300.0,26.1889,26.1889,26.1729,26.1809,12300.0
2014-01-07 13:50:00,32.73,32.74,32.72,32.73,26600.0,26.1729,26.1809,26.1649,26.1729,26600.0
2014-01-07 13:55:00,32.73,32.73,32.72,32.72,27000.0,26.1729,26.1729,26.1649,26.1649,27000.0
2014-01-07 14:00:00,32.72,32.73,32.69,32.69,17900.0,26.1649,26.1729,26.141,26.141,17900.0
2014-01-07 14:05:00,32.69,32.72,32.68,32.68,47900.0,26.141,26.1649,26.133,26.133,47900.0
2014-01-07 14:10:00,32.68,32.69,32.68,32.69,5200.0,26.133,26.141,26.133,26.141,5200.0
2014-01-07 14:15:00,32.68,32.69,32.66,32.66,43600.0,26.133,26.141,26.117,26.117,43600.0
2014-01-07 14:20:00,32.66,32.69,32.66,32.69,25600.0,26.117,26.141,26.117,26.141,25600.0
2014-01-07 14:25:00,32.69,32.74,32.69,32.73,25100.0,26.141,26.1809,26.141,26.1729,25100.0
2014-01-07 14:30:00,32.73,32.73,32.68,32.69,35600.0,26.1729,26.1729,26.133,26.141,35600.0
2014-01-07 14:35:00,32.68,32.68,32.67,32.68,10200.0,26.133,26.133,26.125,26.133,10200.0
2014-01-07 14:40:00,32.68,32.7,32.67,32.7,21600.0,26.133,26.149,26.125,26.149,21600.0
2014-01-07 14:45:00,32.7,32.7,32.69,32.7,2900.0,26.149,26.149,26.141,26.149,2900.0
2014-01-07 14:50:00,32.69,32.71,32.69,32.7,15400.0,26.141,26.157,26.141,26.149,15400.0
2014-01-07 14:55:00,32.7,32.71,32.7,32.7,13200.0,26.149,26.157,26.149,26.149,13200.0
2014-01-07 15:00:00,32.7,32.71,32.7,32.71,12800.0,26.149,26.157,26.149,26.157,12800.0
2014-01-07 15:05:00,32.7,32.72,32.7,32.72,22400.0,26.149,26.1649,26.149,26.1649,22400.0
2014-01-07 15:10:00,32.72,32.73,32.71,32.71,14400.0,26.1649,26.1729,26.157,26.157,14400.0
2014-01-07 15:15:00,32.72,32.72,32.71,32.72,9500.0,26.1649,26.1649,26.157,26.1649,9500.0
2014-01-07 15:20:00,32.72,32.72,32.71,32.72,20700.0,26.1649,26.1649,26.157,26.1649,20700.0
2014-01-07 15:25:00,32.72,32.72,32.71,32.72,43600.0,26.1649,26.1649,26.157,26.1649,43600.0
2014-01-07 15:30:00,32.72,32.75,32.71,32.75,57400.0,26.1649,26.1889,26.157,26.1889,57400.0
2014-01-07 15:35:00,32.75,32.75,32.71,32.72,51300.0,26.1889,26.1889,26.157,26.1649,51300.0
2014-01-07 15:40:00,32.72,32.73,32.72,32.73,50800.0,26.1649,26.1729,26.1649,26.1729,50800.0
2014-01-07 15:45:00,32.73,32.73,32.7,32.7,112400.0,26.1729,26.1729,26.149,26.149,112400.0
2014-01-07 15:50:00,32.71,32.71,32.7,32.71,82200.0,26.157,26.157,26.149,26.157,82200.0
2014-01-07 15:55:00,32.7,32.71,32.68,32.68,134900.0,26.149,26.157,26.133,26.133,134900.0
2014-01-08 09:30:00,32.75,32.75,32.56,32.59,36700.0,26.1889,26.1889,26.037,26.061,36700.0
2014-01-08 09:35:00,32.59,32.59,32.5,32.51,15200.0,26.061,26.061,25.989,25.997,15200.0
2014-01-08 09:40:00,32.52,32.52,32.47,32.48,11300.0,26.005,26.005,25.965,25.973,11300.0
2014-01-08 09:45:00,32.48,32.54,32.48,32.51,30800.0,25.973,26.021,25.973,25.997,30800.0
2014-01-08 09:50:00,32.52,32.54,32.48,32.5,20300.0,26.005,26.021,25.973,25.989,20300.0
2014-01-08 09:55:00,32.5,32.51,32.45,32.5,19100.0,25.989,25.997,25.949,25.989,19100.0
2014-01-08 10:00:00,32.5,32.55,32.5,32.54,16900.0,25.989,26.029,25.989,26.021,16900.0
2014-01-08 10:05:00,32.54,32.55,32.54,32.54,14900.0,26.021,26.029,26.021,26.021,14900.0
2014-01-08 10:10:00,32.55,32.55,32.52,32.52,18900.0,26.029,26.029,26.005,26.005,18900.0
2014-01-08 10:15:00,32.53,32.58,32.51,32.58,191000.0,26.013,26.053,25.997,26.053,191000.0
2014-01-08 10:20:00,32.59,32.63,32.59,32.61,32600.0,26.061,26.093,26.061,26.077,32600.0
2014-01-08 10:25:00,32.61,32.62,32.56,32.57,10900.0,26.077,26.085,26.037,26.045,10900.0
2014-01-08 10:30:00,32.57,32.58,32.55,32.56,12200.0,26.045,26.053,26.029,26.037,12200.0
2014-01-08 10:35:00,32.56,32.59,32.55,32.55,29800.0,26.037,26.061,26.029,26.029,29800.0
2014-01-08 10:40:00,32.54,32.55,32.51,32.51,8100.0,26.021,26.029,25.997,25.997,8100.0
2014-01-08 10:45:00,32.51,32.53,32.51,32.53,24300.0,25.997,26.013,25.997,26.013,24300.0
2014-01-08 10:50:00,32.53,32.54,32.52,32.54,19400.0,26.013,26.021,26.005,26.021,19400.0
2014-01-08 10:55:00,32.54,32.54,32.53,32.54,13400.0,26.021,26.021,26.013,26.021,13400.0
2014-01-08 11:00:00,32.55,32.56,32.53,32.55,26600.0,26.029,26.037,26.013,26.029,26600.0
2014-01-08 11:05:00,32.55,32.55,32.49,32.5,15000.0,26.029,26.029,25.981,25.989,15000.0
2014-01-08 11:10:00,32.49,32.54,32.49,32.54,18700.0,25.981,26.021,25.981,26.021,18700.0
2014-01-08 11:15:00,32.54,32.56,32.54,32.54,16200.0,26.021,26.037,26.021,26.021,16200.0
2014-01-08 11:20:00,32.54,32.56,32.54,32.56,14500.0,26.021,26.037,26.021,26.037,14500.0
2014-01-08 11:25:00,32.56,32.57,32.54,32.57,13300.0,26.037,26.045,26.021,26.045,13300.0
2014-01-08 11:30:00,32.57,32.61,32.56,32.61,24000.0,26.045,26.077,26.037,26.077,24000.0
2014-01-08 11:35:00,32.61,32.62,32.61,32.62,10700.0,26.077,26.085,26.077,26.085,10700.0
2014-01-08 11:40:00,32.61,32.63,32.61,32.63,34100.0,26.077,26.093,26.077,26.093,34100.0
2014-01-08 11:45:00,32.63,32.63,32.62,32.63,28000.0,26.093,26.093,26.085,26.093,28000.0
2014-01-08 11:50:00,32.63,32.63,32.62,32.62,16200.0,26.093,26.093,26.085,26.085,16200.0
2014-01-08 11:55:00,32.62,32.63,32.62,32.62,5100.0,26.085,26.093,26.085,26.085,5100.0
2014-01-08 12:00:00,32.62,32.63,32.57,32.57,62100.0,26.085,26.093,26.045,26.045,62100.0
2014-01-08 12:05:00,32.57,32.57,32.53,32.53,26700.0,26.045,26.045,26.013,26.013,26700.0
2014-01-08 12:10:00,32.53,32.53,32.5,32.5,20300.0,26.013,26.013,25.989,25.989,20300.0
2014-01-08 12:15:00,32.49,32.5,32.48,32.48,5600.0,25.981,25.989,25.973,25.973,5600.0
2014-01-08 12:20:00,32.48,32.49,32.48,32.49,29600.0,25.973,25.981,25.973,25.981,29600.0
2014-01-08 12:25:00,32.48,32.49,32.48,32.48,8200.0,25.973,25.981,25.973,25.973,8200.0
2014-01-08 12:30:00,32.48,32.49,32.46,32.47,23500.0,25.973,25.981,25.957,25.965,23500.0
2014-01-08 12:35:00,32.46,32.47,32.42,32.42,16700.0,25.957,25.965,25.9251,25.9251,16700.0
2014-01-08 12:40:00,32.43,32.43,32.42,32.42,2000.0,25.933,25.933,25.9251,25.9251,2000.0
2014-01-08 12:45:00,32.43,32.43,32.4,32.4,14700.0,25.933,25.933,25.9091,25.9091,14700.0
2014-01-08 12:50:00,32.4,32.42,32.4,32.41,17300.0,25.9091,25.9251,25.9091,25.9171,17300.0
2014-01-08 12:55:00,32.4,32.41,32.38,32.4,27400.0,25.9091,25.9171,25.8931,25.9091,27400.0
2014-01-08 13:00:00,32.4,32.4,32.39,32.39,8300.0,25.9091,25.9091,25.9011,25.9011,8300.0
2014-01-08 13:05:00,32.4,32.4,32.4,32.4,10300.0,25.9091,25.9091,25.9091,25.9091,10300.0
2014-01-08 13:10:00,32.4,32.41,32.39,32.4,18300.0,25.9091,25.9171,25.9011,25.9091,18300.0
2014-01-08 13:15:00,32.39,32.41,32.36,32.38,21800.0,25.9011,25.9171,25.8771,25.8931,21800.0
2014-01-08 13:20:00,32.37,32.4,32.37,32.4,22000.0,25.8851,25.9091,25.8851,25.9091,22000.0
2014-01-08 13:25:00,32.41,32.46,32.41,32.46,9900.0,25.9171,25.957,25.9171,25.957,9900.0
2014-01-08 13:30:00,32.46,32.46,32.45,32.45,6000.0,25.957,25.957,25.949,25.949,6000.0
2014-01-08 13:35:00,32.45,32.46,32.41,32.41,33300.0,25.949,25.957,25.9171,25.9171,33300.0
2014-01-08 13:40:00,32.42,32.42,32.4,32.41,23800.0,25.9251,25.9251,25.9091,25.9171,23800.0
2014-01-08 13:45:00,32.4,32.42,32.4,32.42,25000.0,25.9091,25.9251,25.9091,25.9251,25000.0
2014-01-08 13:50:00,32.41,32.42,32.41,32.41,15800.0,25.9171,25.9251,25.9171,25.9171,15800.0
2014-01-08 13:55:00,32.42,32.42,32.39,32.4,31500.0,25.9251,25.9251,25.9011,25.9091,31500.0
2014-01-08 14:00:00,32.4,32.4,32.34,32.36,81700.0,25.9091,25.9091,25.8611,25.8771,81700.0
2014-01-08 14:05:00,32.35,32.36,32.27,32.28,30100.0,25.8691,25.8771,25.8051,25.8131,30100.0
2014-01-08 14:10:00,32.28,32.3,32.28,32.3,28300.0,25.8131,25.8291,25.8131,25.8291,28300.0
2014-01-08 14:15:00,32.29,32.35,32.29,32.34,82100.0,25.8211,25.8691,25.8211,25.8611,82100.0
2014-01-08 14:20:00,32.34,32.35,32.33,32.33,23800.0,25.8611,25.8691,25.8531,25.8531,23800.0
2014-01-08 14:25:00,32.34,32.35,32.33,32.33,19900.0,25.8611,25.8691,25.8531,25.8531,19900.0
2014-01-08 14:30:00,32.34,32.36,32.33,32.36,27700.0,25.8611,25.8771,25.8531,25.8771,27700.0
2014-01-08 14:35:00,32.36,32.37,32.35,32.36,31600.0,25.8771,25.8851,25.8691,25.8771,31600.0
2014-01-08 14:40:00,32.35,32.37,32.34,32.37,47900.0,25.8691,25.8851,25.8611,25.8851,47900.0
2014-01-08 14:45:00,32.37,32.38,32.31,32.32,71500.0,25.8851,25.8931,25.8371,25.8451,71500.0
2014-01-08 14:50:00,32.32,32.35,32.31,32.32,72100.0,25.8451,25.8691,25.8371,25.8451,72100.0
2014-01-08 14:55:00,32.32,32.36,32.32,32.34,34200.0,25.8451,25.8771,25.8451,25.8611,34200.0
2014-01-08 15:00:00,32.34,32.41,32.34,32.41,13900.0,25.8611,25.9171,25.8611,25.9171,13900.0
2014-01-08 15:05:00,32.41,32.41,32.4,32.41,23900.0,25.9171,25.9171,25.9091,25.9171,23900.0
2014-01-08 15:10:00,32.41,32.47,32.41,32.47,32800.0,25.9171,25.965,25.9171,25.965,32800.0
2014-01-08 15:15:00,32.47,32.49,32.46,32.48,82500.0,25.965,25.981,25.957,25.973,82500.0
2014-01-08 15:20:00,32.47,32.48,32.44,32.46,44700.0,25.965,25.973,25.941,25.957,44700.0
2014-01-08 15:25:00,32.45,32.46,32.4,32.44,71500.0,25.949,25.957,25.9091,25.941,71500.0
2014-01-08 15:30:00,32.43,32.44,32.42,32.43,19400.0,25.933,25.941,25.9251,25.933,19400.0
2014-01-08 15:35:00,32.42,32.49,32.42,32.48,39300.0,25.9251,25.981,25.9251,25.973,39300.0
2014-01-08 15:40:00,32.49,32.53,32.48,32.53,59900.0,25.981,26.013,25.973,26.013,59900.0
2014-01-08 15:45:00,32.53,32.54,32.47,32.5,204100.0,26.013,26.021,25.965,25.989,204100.0
2014-01-08 15:50:00,32.5,32.51,32.49,32.51,92600.0,25.989,25.997,25.981,25.997,92600.0
2014-01-08 15:55:00,32.51,32.54,32.44,32.46,318700.0,25.997,26.021,25.941,25.957,318700.0
2014-01-09 09:30:00,32.59,32.67,32.53,32.64,38300.0,26.061,26.125,26.013,26.101,38300.0
2014-01-09 09:35:00,32.64,32.65,32.61,32.62,19100.0,26.101,26.109,26.077,26.085,19100.0
2014-01-09 09:40:00,32.63,32.63,32.56,32.58,14900.0,26.093,26.093,26.037,26.053,14900.0
2014-01-09 09:45:00,32.58,32.59,32.5,32.51,43600.0,26.053,26.061,25.989,25.997,43600.0
2014-01-09 09:50:00,32.51,32.52,32.46,32.46,16400.0,25.997,26.005,25.957,25.957,16400.0
2014-01-09 09:55:00,32.47,32.5,32.47,32.5,26000.0,25.965,25.989,25.965,25.989,26000.0
2014-01-09 10:00:00,32.5,32.53,32.47,32.52,39900.0,25.989,26.013,25.965,26.005,39900.0
2014-01-09 10:05:00,32.52,32.54,32.5,32.5,23100.0,26.005,26.021,25.989,25.989,23100.0
2014-01-09 10:10:00,32.51,32.52,32.5,32.5,28200.0,25.997,26.005,25.989,25.989,28200.0
2014-01-09 10:15:00,32.51,32.53,32.5,32.5,58800.0,25.997,26.013,25.989,25.989,58800.0
2014-01-09 10:20:00,32.5,32.51,32.46,32.47,46700.0,25.989,25.997,25.957,25.965,46700.0
2014-01-09 10:25:00,32.46,32.49,32.45,32.49,15300.0,25.957,25.981,25.949,25.981,15300.0
2014-01-09 10:30:00,32.49,32.5,32.46,32.47,18300.0,25.981,25.989,25.957,25.965,18300.0
2014-01-09 10:35:00,32.47,32.49,32.46,32.46,18900.0,25.965,25.981,25.957,25.957,18900.0
2014-01-09 10:40:00,32.46,32.48,32.43,32.43,17200.0,25.957,25.973,25.933,25.933,17200.0
2014-01-09 10:45:00,32.43,32.44,32.4,32.41,15900.0,25.933,25.941,25.9091,25.9171,15900.0
2014-01-09 10:50:00,32.4,32.41,32.38,32.4,13000.0,25.9091,25.9171,25.8931,25.9091,13000.0
2014-01-09 10:55:00,32.41,32.41,32.38,32.41,12900.0,25.9171,25.9171,25.8931,25.9171,12900.0
2014-01-09 11:00:00,32.41,32.41,32.37,32.4,25300.0,25.9171,25.9171,25.8851,25.9091,25300.0
2014-01-09 11:05:00,32.4,32.4,32.36,32.38,22100.0,25.9091,25.9091,25.8771,25.8931,22100.0
2014-01-09 11:10:00,32.38,32.41,32.38,32.39,21000.0,25.8931,25.9171,25.8931,25.9011,21000.0
2014-01-09 11:15:00,32.38,32.4,32.38,32.39,6700.0,25.8931,25.9091,25.8931,25.9011,6700.0
2014-01-09 11:20:00,32.39,32.41,32.39,32.4,14600.0,25.9011,25.9171,25.9011,25.9091,14600.0
2014-01-09 11:25:00,32.4,32.43,32.4,32.4,20300.0,25.9091,25.933,25.9091,25.9091,20300.0
2014-01-09 11:30:00,32.39,32.4,32.35,32.39,10800.0,25.9011,25.9091,25.8691,25.9011,10800.0
2014-01-09 11:35:00,32.39,32.41,32.39,32.4,24600.0,25.9011,25.9171,25.9011,25.9091,24600.0
2014-01-09 11:40:00,32.41,32.41,32.4,32.4,12500.0,25.9171,25.9171,25.9091,25.9091,12500.0
2014-01-09 11:45:00,32.41,32.43,32.4,32.42,20700.0,25.9171,25.933,25.9091,25.9251,20700.0
2014-01-09 11:50:00,32.42,32.45,32.42,32.44,17500.0,25.9251,25.949,25.9251,25.941,17500.0
2014-01-09 11:55:00,32.43,32.44,32.4,32.42,14900.0,25.933,25.941,25.9091,25.9251,14900.0
2014-01-09 12:00:00,32.41,32.42,32.41,32.41,16300.0,25.9171,25.9251,25.9171,25.9171,16300.0
2014-01-09 12:05:00,32.41,32.42,32.39,32.39,11400.0,25.9171,25.9251,25.9011,25.9011,11400.0
2014-01-09 12:10:00,32.39,32.41,32.38,32.4,13100.0,25.9011,25.9171,25.8931,25.9091,13100.0
2014-01-09 12:15:00,32.41,32.41,32.39,32.41,24600.0,25.9171,25.9171,25.9011,25.9171,24600.0
2014-01-09 12:20:00,32.4,32.41,32.39,32.4,11800.0,25.9091,25.9171,25.9011,25.9091,11800.0
2014-01-09 12:25:00,32.4,32.41,32.4,32.4,10800.0,25.9091,25.9171,25.9091,25.9091,10800.0
2014-01-09 12:30:00,32.41,32.42,32.41,32.41,13300.0,25.9171,25.9251,25.9171,25.9171,13300.0
2014-01-09 12:35:00,32.41,32.44,32.41,32.43,11900.0,25.9171,25.941,25.9171,25.933,11900.0
2014-01-09 12:40:00,32.43,32.45,32.42,32.45,15900.0,25.933,25.949,25.9251,25.949,15900.0
2014-01-09 12:45:00,32.45,32.45,32.43,32.44,19200.0,25.949,25.949,25.933,25.941,19200.0
2014-01-09 12:50:00,32.43,32.45,32.43,32.44,8300.0,25.933,25.949,25.933,25.941,8300.0
2014-01-09 12:55:00,32.45,32.45,32.44,32.44,14300.0,25.949,25.949,25.941,25.941,14300.0
2014-01-09 13:00:00,32.44,32.47,32.44,32.46,31000.0,25.941,25.965,25.941,25.957,31000.0
2014-01-09 13:05:00,32.47,32.47,32.46,32.46,7200.0,25.965,25.965,25.957,25.957,7200.0
2014-01-09 13:10:00,32.46,32.48,32.46,32.48,15900.0,25.957,25.973,25.957,25.973,15900.0
2014-01-09 13:15:00,32.48,32.48,32.47,32.47,13200.0,25.973,25.973,25.965,25.965,13200.0
2014-01-09 13:20:00,32.47,32.48,32.46,32.46,6700.0,25.965,25.973,25.957,25.957,6700.0
2014-01-09 13:25:00,32.46,32.49,32.46,32.48,25500.0,25.957,25.981,25.957,25.973,25500.0
2014-01-09 13:30:00,32.48,32.48,32.47,32.47,29800.0,25.973,25.973,25.965,25.965,29800.0
2014-01-09 13:35:00,32.47,32.48,32.45,32.45,6800.0,25.965,25.973,25.949,25.949,6800.0
2014-01-09 13:40:00,32.46,32.46,32.45,32.45,6800.0,25.957,25.957,25.949,25.949,6800.0
2014-01-09 13:45:00,32.46,32.46,32.42,32.43,17200.0,25.957,25.957,25.9251,25.933,17200.0
2014-01-09 13:50:00,32.43,32.44,32.42,32.43,17300.0,25.933,25.941,25.9251,25.933,17300.0
2014-01-09 13:55:00,32.43,32.44,32.42,32.42,38200.0,25.933,25.941,25.9251,25.9251,38200.0
2014-01-09 14:00:00,32.43,32.43,32.41,32.41,22000.0,25.933,25.933,25.9171,25.9171,22000.0
2014-01-09 14:05:00,32.41,32.42,32.41,32.42,11700.0,25.9171,25.9251,25.9171,25.9251,11700.0
2014-01-09 14:10:00,32.41,32.42,32.4,32.42,19700.0,25.9171,25.9251,25.9091,25.9251,19700.0
2014-01-09 14:15:00,32.42,32.42,32.41,32.42,5300.0,25.9251,25.9251,25.9171,25.9251,5300.0
2014-01-09 14:20:00,32.42,32.42,32.41,32.41,18800.0,25.9251,25.9251,25.9171,25.9171,18800.0
2014-01-09 14:25:00,32.41,32.42,32.41,32.41,4100.0,25.9171,25.9251,25.9171,25.9171,4100.0
2014-01-09 14:30:00,32.41,32.41,32.4,32.4,14600.0,25.9171,25.9171,25.9091,25.9091,14600.0
2014-01-09 14:35:00,32.41,32.43,32.39,32.43,60100.0,25.9171,25.933,25.9011,25.933,60100.0
2014-01-09 14:40:00,32.43,32.45,32.42,32.45,37200.0,25.933,25.949,25.9251,25.949,37200.0
2014-01-09 14:45:00,32.45,32.47,32.45,32.47,8300.0,25.949,25.965,25.949,25.965,8300.0
2014-01-09 14:50:00,32.47,32.48,32.46,32.48,18600.0,25.965,25.973,25.957,25.973,18600.0
2014-01-09 14:55:00,32.48,32.48,32.45,32.45,45800.0,25.973,25.973,25.949,25.949,45800.0
2014-01-09 15:00:00,32.46,32.46,32.43,32.43,15300.0,25.957,25.957,25.933,25.933,15300.0
2014-01-09 15:05:00,32.44,32.44,32.43,32.44,18700.0,25.941,25.941,25.933,25.941,18700.0
2014-01-09 15:10:00,32.44,32.44,32.42,32.44,31000.0,25.941,25.941,25.9251,25.941,31000.0
2014-01-09 15:15:00,32.44,32.46,32.43,32.44,65500.0,25.941,25.957,25.933,25.941,65500.0
2014-01-09 15:20:00,32.43,32.44,32.42,32.42,17900.0,25.933,25.941,25.9251,25.9251,17900.0
2014-01-09 15:25:00,32.42,32.44,32.42,32.44,30800.0,25.9251,25.941,25.9251,25.941,30800.0
2014-01-09 15:30:00,32.43,32.44,32.42,32.42,89200.0,25.933,25.941,25.9251,25.9251,89200.0
2014-01-09 15:35:00,32.42,32.43,32.38,32.4,43000.0,25.9251,25.933,25.8931,25.9091,43000.0
2014-01-09 15:40:00,32.4,32.42,32.39,32.42,33700.0,25.9091,25.9251,25.9011,25.9251,33700.0
2014-01-09 15:45:00,32.42,32.42,32.39,32.39,48100.0,25.9251,25.9251,25.9011,25.9011,48100.0
2014-01-09 15:50:00,32.4,32.41,32.37,32.38,174700.0,25.9091,25.9171,25.8851,25.8931,174700.0
2014-01-09 15:55:00,32.37,32.38,32.35,32.37,170700.0,25.8851,25.8931,25.8691,25.8851,170700.0
2014-01-10 09:30:00,32.47,32.59,32.39,32.57,29300.0,25.965,26.061,25.9011,26.045,29300.0
2014-01-10 09:35:00,32.56,32.58,32.51,32.53,50100.0,26.037,26.053,25.997,26.013,50100.0
2014-01-10 09:40:00,32.52,32.57,32.52,32.57,36000.0,26.005,26.045,26.005,26.045,36000.0
2014-01-10 09:45:00,32.56,32.63,32.56,32.61,31300.0,26.037,26.093,26.037,26.077,31300.0
2014-01-10 09:50:00,32.62,32.63,32.52,32.52,43800.0,26.085,26.093,26.005,26.005,43800.0
2014-01-10 09:55:00,32.51,32.54,32.51,32.52,9800.0,25.997,26.021,25.997,26.005,9800.0
2014-01-10 10:00:00,32.52,32.53,32.44,32.44,15300.0,26.005,26.013,25.941,25.941,15300.0
2014-01-10 10:05:00,32.45,32.45,32.41,32.42,14900.0,25.949,25.949,25.9171,25.9251,14900.0
2014-01-10 10:10:00,32.42,32.46,32.4,32.46,12200.0,25.9251,25.957,25.9091,25.957,12200.0
2014-01-10 10:15:00,32.46,32.47,32.43,32.47,8600.0,25.957,25.965,25.933,25.965,8600.0
2014-01-10 10:20:00,32.47,32.47,32.42,32.43,22300.0,25.965,25.965,25.9251,25.933,22300.0
2014-01-10 10:25:00,32.43,32.44,32.39,32.4,14800.0,25.933,25.941,25.9011,25.9091,14800.0
2014-01-10 10:30:00,32.4,32.44,32.39,32.4,16900.0,25.9091,25.941,25.9011,25.9091,16900.0
2014-01-10 10:35:00,32.4,32.43,32.38,32.39,15200.0,25.9091,25.933,25.8931,25.9011,15200.0
2014-01-10 10:40:00,32.39,32.42,32.39,32.39,13500.0,25.9011,25.9251,25.9011,25.9011,13500.0
2014-01-10 10:45:00,32.39,32.42,32.38,32.39,14500.0,25.9011,25.9251,25.8931,25.9011,14500.0
2014-01-10 10:50:00,32.39,32.42,32.39,32.42,13500.0,25.9011,25.9251,25.9011,25.9251,13500.0
2014-01-10 10:55:00,32.42,32.45,32.41,32.43,27000.0,25.9251,25.949,25.9171,25.933,27000.0
2014-01-10 11:00:00,32.43,32.43,32.41,32.43,7300.0,25.933,25.933,25.9171,25.933,7300.0
2014-01-10 11:05:00,32.42,32.43,32.4,32.42,11600.0,25.9251,25.933,25.9091,25.9251,11600.0
2014-01-10 11:10:00,32.42,32.43,32.41,32.42,39400.0,25.9251,25.933,25.9171,25.9251,39400.0
2014-01-10 11:15:00,32.42,32.43,32.39,32.4,11900.0,25.9251,25.933,25.9011,25.9091,11900.0
2014-01-10 11:20:00,32.4,32.41,32.37,32.39,15900.0,25.9091,25.9171,25.8851,25.9011,15900.0
2014-01-10 11:25:00,32.39,32.4,32.38,32.39,6500.0,25.9011,25.9091,25.8931,25.9011,6500.0
2014-01-10 11:30:00,32.39,32.4,32.35,32.36,14800.0,25.9011,25.9091,25.8691,25.8771,14800.0
2014-01-10 11:35:00,32.36,32.39,32.35,32.38,10500.0,25.8771,25.9011,25.8691,25.8931,10500.0
2014-01-10 11:40:00,32.37,32.38,32.36,32.36,6900.0,25.8851,25.8931,25.8771,25.8771,6900.0
2014-01-10 11:45:00,32.36,32.39,32.35,32.37,11900.0,25.8771,25.9011,25.8691,25.8851,11900.0
2014-01-10 11:50:00,32.37,32.37,32.35,32.37,7100.0,25.8851,25.8851,25.8691,25.8851,7100.0
2014-01-10 11:55:00,32.36,32.37,32.34,32.36,11300.0,25.8771,25.8851,25.8611,25.8771,11300.0
2014-01-10 12:00:00,32.37,32.37,32.34,32.34,10600.0,25.8851,25.8851,25.8611,25.8611,10600.0
2014-01-10 12:05:00,32.35,32.36,32.33,32.33,9200.0,25.8691,25.8771,25.8531,25.8531,9200.0
2014-01-10 12:10:00,32.34,32.36,32.33,32.36,8300.0,25.8611,25.8771,25.8531,25.8771,8300.0
2014-01-10 12:15:00,32.35,32.39,32.35,32.38,20100.0,25.8691,25.9011,25.8691,25.8931,20100.0
2014-01-10 12:20:00,32.39,32.39,32.35,32.37,10100.0,25.9011,25.9011,25.8691,25.8851,10100.0
2014-01-10 12:25:00,32.37,32.4,32.37,32.38,9300.0,25.8851,25.9091,25.8851,25.8931,9300.0
2014-01-10 12:30:00,32.38,32.4,32.38,32.39,13500.0,25.8931,25.9091,25.8931,25.9011,13500.0
2014-01-10 12:35:00,32.4,32.4,32.39,32.39,6000.0,25.9091,25.9091,25.9011,25.9011,6000.0
2014-01-10 12:40:00,32.38,32.42,32.37,32.41,35700.0,25.8931,25.9251,25.8851,25.9171,35700.0
2014-01-10 12:45:00,32.41,32.42,32.38,32.38,45200.0,25.9171,25.9251,25.8931,25.8931,45200.0
2014-01-10 12:50:00,32.38,32.39,32.35,32.35,11000.0,25.8931,25.9011,25.8691,25.8691,11000.0
2014-01-10 12:55:00,32.35,32.36,32.33,32.33,9700.0,25.8691,25.8771,25.8531,25.8531,9700.0
2014-01-10 13:00:00,32.34,32.35,32.34,32.34,10700.0,25.8611,25.8691,25.8611,25.8611,10700.0
2014-01-10 13:05:00,32.35,32.36,32.34,32.35,17800.0,25.8691,25.8771,25.8611,25.8691,17800.0
2014-01-10 13:10:00,32.36,32.38,32.35,32.36,20700.0,25.8771,25.8931,25.8691,25.8771,20700.0
2014-01-10 13:15:00,32.38,32.4,32.37,32.39,15300.0,25.8931,25.9091,25.8851,25.9011,15300.0
2014-01-10 13:20:00,32.4,32.4,32.38,32.39,11700.0,25.9091,25.9091,25.8931,25.9011,11700.0
2014-01-10 13:25:00,32.38,32.4,32.38,32.38,7800.0,25.8931,25.9091,25.8931,25.8931,7800.0
2014-01-10 13:30:00,32.38,32.4,32.37,32.4,15700.0,25.8931,25.9091,25.8851,25.9091,15700.0
2014-01-10 13:35:00,32.4,32.4,32.36,32.37,10300.0,25.9091,25.9091,25.8771,25.8851,10300.0
2014-01-10 13:40:00,32.37,32.38,32.36,32.36,7200.0,25.8851,25.8931,25.8771,25.8771,7200.0
2014-01-10 13:45:00,32.37,32.38,32.36,32.37,10500.0,25.8851,25.8931,25.8771,25.8851,10500.0
2014-01-10 13:50:00,32.37,32.37,32.36,32.36,10200.0,25.8851,25.8851,25.8771,25.8771,10200.0
2014-01-10 13:55:00,32.36,32.36,32.34,32.34,17100.0,25.8771,25.8771,25.8611,25.8611,17100.0
2014-01-10 14:00:00,32.34,32.35,32.34,32.34,11000.0,25.8611,25.8691,25.8611,25.8611,11000.0
2014-01-10 14:05:00,32.34,32.35,32.32,32.34,18100.0,25.8611,25.8691,25.8451,25.8611,18100.0
2014-01-10 14:10:00,32.34,32.36,32.34,32.35,14000.0,25.8611,25.8771,25.8611,25.8691,14000.0
2014-01-10 14:15:00,32.34,32.35,32.34,32.35,9500.0,25.8611,25.8691,25.8611,25.8691,9500.0
2014-01-10 14:20:00,32.34,32.35,32.29,32.3,64000.0,25.8611,25.8691,25.8211,25.8291,64000.0
2014-01-10 14:25:00,32.31,32.32,32.29,32.32,47200.0,25.8371,25.8451,25.8211,25.8451,47200.0
2014-01-10 14:30:00,32.32,32.35,32.31,32.33,26100.0,25.8451,25.8691,25.8371,25.8531,26100.0
2014-01-10 14:35:00,32.34,32.35,32.32,32.33,40400.0,25.8611,25.8691,25.8451,25.8531,40400.0
2014-01-10 14:40:00,32.33,32.34,32.33,32.33,20500.0,25.8531,25.8611,25.8531,25.8531,20500.0
2014-01-10 14:45:00,32.33,32.34,32.33,32.33,7700.0,25.8531,25.8611,25.8531,25.8531,7700.0
2014-01-10 14:50:00,32.34,32.35,32.33,32.33,34100.0,25.8611,25.8691,25.8531,25.8531,34100.0
2014-01-10 14:55:00,32.33,32.34,32.3,32.3,24000.0,25.8531,25.8611,25.8291,25.8291,24000.0
2014-01-10 15:00:00,32.3,32.35,32.3,32.32,58000.0,25.8291,25.8691,25.8291,25.8451,58000.0
2014-01-10 15:05:00,32.32,32.34,32.32,32.33,36500.0,25.8451,25.8611,25.8451,25.8531,36500.0
2014-01-10 15:10:00,32.33,32.34,32.32,32.34,28800.0,25.8531,25.8611,25.8451,25.8611,28800.0
2014-01-10 15:15:00,32.33,32.35,32.33,32.34,33200.0,25.8531,25.8691,25.8531,25.8611,33200.0
2014-01-10 15:20:00,32.35,32.35,32.34,32.35,19800.0,25.8691,25.8691,25.8611,25.8691,19800.0
2014-01-10 15:25:00,32.34,32.36,32.34,32.36,35800.0,25.8611,25.8771,25.8611,25.8771,35800.0
2014-01-10 15:30:00,32.36,32.37,32.35,32.37,80600.0,25.8771,25.8851,25.8691,25.8851,80600.0
2014-01-10 15:35:00,32.37,32.39,32.36,32.39,35200.0,25.8851,25.9011,25.8771,25.9011,35200.0
2014-01-10 15:40:00,32.39,32.42,32.38,32.42,38800.0,25.9011,25.9251,25.8931,25.9251,38800.0
2014-01-10 15:45:00,32.41,32.42,32.39,32.39,80600.0,25.9171,25.9251,25.9011,25.9011,80600.0
2014-01-10 15:50:00,32.4,32.4,32.39,32.39,42100.0,25.9091,25.9091,25.9011,25.9011,42100.0
2014-01-10 15:55:00,32.4,32.42,32.39,32.41,145800.0,25.9091,25.9251,25.9011,25.9171,145800.0
2014-01-13 09:30:00,32.3,32.4,32.27,32.36,49900.0,25.8291,25.9091,25.8051,25.8771,49900.0
2014-01-13 09:35:00,32.34,32.38,32.3,32.37,34100.0,25.8611,25.8931,25.8291,25.8851,34100.0
2014-01-13 09:40:00,32.37,32.37,32.32,32.33,38400.0,25.8851,25.8851,25.8451,25.8531,38400.0
2014-01-13 09:45:00,32.33,32.36,32.31,32.32,51900.0,25.8531,25.8771,25.8371,25.8451,51900.0
2014-01-13 09:50:00,32.32,32.35,32.31,32.31,30700.0,25.8451,25.8691,25.8371,25.8371,30700.0
2014-01-13 09:55:00,32.31,32.34,32.29,32.31,37100.0,25.8371,25.8611,25.8211,25.8371,37100.0
2014-01-13 10:00:00,32.32,32.35,32.28,32.29,32800.0,25.8451,25.8691,25.8131,25.8211,32800.0
2014-01-13 10:05:00,32.3,32.34,32.29,32.3,21500.0,25.8291,25.8611,25.8211,25.8291,21500.0
2014-01-13 10:10:00,32.3,32.34,32.3,32.3,27000.0,25.8291,25.8611,25.8291,25.8291,27000.0
2014-01-13 10:15:00,32.3,32.31,32.27,32.3,20400.0,25.8291,25.8371,25.8051,25.8291,20400.0
2014-01-13 10:20:00,32.3,32.34,32.3,32.34,7100.0,25.8291,25.8611,25.8291,25.8611,7100.0
2014-01-13 10:25:00,32.35,32.36,32.32,32.34,54800.0,25.8691,25.8771,25.8451,25.8611,54800.0
2014-01-13 10:30:00,32.34,32.38,32.34,32.37,17100.0,25.8611,25.8931,25.8611,25.8851,17100.0
2014-01-13 10:35:00,32.38,32.38,32.35,32.37,19500.0,25.8931,25.8931,25.8691,25.8851,19500.0
2014-01-13 10:40:00,32.37,32.37,32.34,32.35,19800.0,25.8851,25.8851,25.8611,25.8691,19800.0
2014-01-13 10:45:00,32.36,32.36,32.33,32.36,28300.0,25.8771,25.8771,25.8531,25.8771,28300.0
2014-01-13 10:50:00,32.35,32.37,32.35,32.36,24900.0,25.8691,25.8851,25.8691,25.8771,24900.0
2014-01-13 10:55:00,32.36,32.37,32.34,32.36,27500.0,25.8771,25.8851,25.8611,25.8771,27500.0
2014-01-13 11:00:00,32.35,32.36,32.34,32.34,48100.0,25.8691,25.8771,25.8611,25.8611,48100.0
2014-01-13 11:05:00,32.34,32.35,32.33,32.34,25000.0,25.8611,25.8691,25.8531,25.8611,25000.0
2014-01-13 11:10:00,32.34,32.35,32.34,32.34,9500.0,25.8611,25.8691,25.8611,25.8611,9500.0
2014-01-13 11:15:00,32.35,32.35,32.33,32.34,30300.0,25.8691,25.8691,25.8531,25.8611,30300.0
2014-01-13 11:20:00,32.34,32.34,32.32,32.33,23200.0,25.8611,25.8611,25.8451,25.8531,23200.0
2014-01-13 11:25:00,32.33,32.34,32.32,32.33,18000.0,25.8531,25.8611,25.8451,25.8531,18000.0
2014-01-13 11:30:00,32.33,32.33,32.31,32.32,25800.0,25.8531,25.8531,25.8371,25.8451,25800.0
2014-01-13 11:35:00,32.33,32.35,32.32,32.34,35800.0,25.8531,25.8691,25.8451,25.8611,35800.0
2014-01-13 11:40:00,32.34,32.35,32.33,32.33,39100.0,25.8611,25.8691,25.8531,25.8531,39100.0
2014-01-13 11:45:00,32.34,32.34,32.32,32.32,17900.0,25.8611,25.8611,25.8451,25.8451,17900.0
2014-01-13 11:50:00,32.33,32.33,32.32,32.32,8100.0,25.8531,25.8531,25.8451,25.8451,8100.0
2014-01-13 11:55:00,32.33,32.33,32.3,32.31,14600.0,25.8531,25.8531,25.8291,25.8371,14600.0
2014-01-13 12:00:00,32.31,32.33,32.27,32.27,21300.0,25.8371,25.8531,25.8051,25.8051,21300.0
2014-01-13 12:05:00,32.27,32.3,32.27,32.3,8300.0,25.8051,25.8291,25.8051,25.8291,8300.0
2014-01-13 12:10:00,32.3,32.32,32.3,32.32,8700.0,25.8291,25.8451,25.8291,25.8451,8700.0
2014-01-13 12:15:00,32.32,32.34,32.31,32.33,11800.0,25.8451,25.8611,25.8371,25.8531,11800.0
2014-01-13 12:20:00,32.33,32.34,32.33,32.33,7800.0,25.8531,25.8611,25.8531,25.8531,7800.0
2014-01-13 12:25:00,32.32,32.32,32.27,32.3,15900.0,25.8451,25.8451,25.8051,25.8291,15900.0
2014-01-13 12:30:00,32.29,32.29,32.25,32.26,12100.0,25.8211,25.8211,25.7891,25.7971,12100.0
2014-01-13 12:35:00,32.26,32.28,32.26,32.27,12100.0,25.7971,25.8131,25.7971,25.8051,12100.0
2014-01-13 12:40:00,32.27,32.3,32.27,32.3,6400.0,25.8051,25.8291,25.8051,25.8291,6400.0
2014-01-13 12:45:00,32.3,32.3,32.28,32.29,13300.0,25.8291,25.8291,25.8131,25.8211,13300.0
2014-01-13 12:50:00,32.29,32.29,32.27,32.27,10400.0,25.8211,25.8211,25.8051,25.8051,10400.0
2014-01-13 12:55:00,32.28,32.29,32.24,32.26,16700.0,25.8131,25.8211,25.7811,25.7971,16700.0
2014-01-13 13:00:00,32.25,32.26,32.25,32.26,26200.0,25.7891,25.7971,25.7891,25.7971,26200.0
2014-01-13 13:05:00,32.26,32.26,32.24,32.25,42400.0,25.7971,25.7971,25.7811,25.7891,42400.0
2014-01-13 13:10:00,32.25,32.26,32.2,32.2,16300.0,25.7891,25.7971,25.7491,25.7491,16300.0
2014-01-13 13:15:00,32.2,32.21,32.15,32.18,27600.0,25.7491,25.7571,25.7091,25.7331,27600.0
2014-01-13 13:20:00,32.18,32.19,32.17,32.19,8100.0,25.7331,25.7411,25.7251,25.7411,8100.0
2014-01-13 13:25:00,32.18,32.22,32.18,32.22,9300.0,25.7331,25.7651,25.7331,25.7651,9300.0
2014-01-13 13:30:00,32.22,32.22,32.15,32.18,24400.0,25.7651,25.7651,25.7091,25.7331,24400.0
2014-01-13 13:35:00,32.17,32.2,32.17,32.19,9500.0,25.7251,25.7491,25.7251,25.7411,9500.0
2014-01-13 13:40:00,32.19,32.22,32.19,32.22,10900.0,25.7411,25.7651,25.7411,25.7651,10900.0
2014-01-13 13:45:00,32.22,32.23,32.18,32.23,13700.0,25.7651,25.7731,25.7331,25.7731,13700.0
2014-01-13 13:50:00,32.22,32.23,32.22,32.23,10300.0,25.7651,25.7731,25.7651,25.7731,10300.0
2014-01-13 13:55:00,32.23,32.29,32.23,32.28,17600.0,25.7731,25.8211,25.7731,25.8131,17600.0
2014-01-13 14:00:00,32.28,32.29,32.26,32.28,20200.0,25.8131,25.8211,25.7971,25.8131,20200.0
2014-01-13 14:05:00,32.28,32.28,32.27,32.28,7900.0,25.8131,25.8131,25.8051,25.8131,7900.0
2014-01-13 14:10:00,32.27,32.28,32.24,32.26,19900.0,25.8051,25.8131,25.7811,25.7971,19900.0
2014-01-13 14:15:00,32.26,32.26,32.2,32.2,17500.0,25.7971,25.7971,25.7491,25.7491,17500.0
2014-01-13 14:20:00,32.2,32.23,32.19,32.19,21300.0,25.7491,25.7731,25.7411,25.7411,21300.0
2014-01-13 14:25:00,32.19,32.21,32.17,32.17,22700.0,25.7411,25.7571,25.7251,25.7251,22700.0
2014-01-13 14:30:00,32.17,32.18,32.1,32.13,79300.0,25.7251,25.7331,25.6692,25.6931,79300.0
2014-01-13 14:35:00,32.13,32.14,32.11,32.14,19700.0,25.6931,25.7011,25.6772,25.7011,19700.0
2014-01-13 14:40:00,32.14,32.15,32.11,32.12,12400.0,25.7011,25.7091,25.6772,25.6852,12400.0
2014-01-13 14:45:00,32.11,32.12,32.08,32.09,34100.0,25.6772,25.6852,25.6532,25.6612,34100.0
2014-01-13 14:50:00,32.09,32.1,32.07,32.09,29400.0,25.6612,25.6692,25.6452,25.6612,29400.0
2014-01-13 14:55:00,32.09,32.11,32.08,32.08,21300.0,25.6612,25.6772,25.6532,25.6532,21300.0
2014-01-13 15:00:00,32.08,32.09,32.02,32.03,31200.0,25.6532,25.6612,25.6052,25.6132,31200.0
2014-01-13 15:05:00,32.04,32.04,32.01,32.03,38800.0,25.6212,25.6212,25.5972,25.6132,38800.0
2014-01-13 15:10:00,32.03,32.04,32.02,32.04,39400.0,25.6132,25.6212,25.6052,25.6212,39400.0
2014-01-13 15:15:00,32.05,32.05,32.01,32.02,28000.0,25.6292,25.6292,25.5972,25.6052,28000.0
2014-01-13 15:20:00,32.01,32.03,31.99,32.01,49700.0,25.5972,25.6132,25.5812,25.5972,49700.0
2014-01-13 15:25:00,32.01,32.03,32.0,32.02,12800.0,25.5972,25.6132,25.5892,25.6052,12800.0
2014-01-13 15:30:00,32.02,32.03,31.99,32.0,51000.0,25.6052,25.6132,25.5812,25.5892,51000.0
2014-01-13 15:35:00,32.01,32.02,31.99,32.02,28600.0,25.5972,25.6052,25.5812,25.6052,28600.0
2014-01-13 15:40:00,32.01,32.02,31.98,32.0,24300.0,25.5972,25.6052,25.5732,25.5892,24300.0
2014-01-13 15:45:00,31.99,32.03,31.98,32.03,42000.0,25.5812,25.6132,25.5732,25.6132,42000.0
2014-01-13 15:50:00,32.03,32.07,32.02,32.06,43200.0,25.6132,25.6452,25.6052,25.6372,43200.0
2014-01-13 15:55:00,32.05,32.06,32.03,32.03,124200.0,25.6292,25.6372,25.6132,25.6132,124200.0
2014-01-14 09:30:00,32.13,32.26,32.07,32.17,47400.0,25.6931,25.7971,25.6452,25.7251,47400.0
2014-01-14 09:35:00,32.17,32.2,32.11,32.11,30000.0,25.7251,25.7491,25.6772,25.6772,30000.0
2014-01-14 09:40:00,32.11,32.11,32.06,32.07,24600.0,25.6772,25.6772,25.6372,25.6452,24600.0
2014-01-14 09:45:00,32.07,32.09,32.04,32.09,21000.0,25.6452,25.6612,25.6212,25.6612,21000.0
2014-01-14 09:50:00,32.08,32.14,32.03,32.14,27300.0,25.6532,25.7011,25.6132,25.7011,27300.0
2014-01-14 09:55:00,32.14,32.15,32.12,32.15,19800.0,25.7011,25.7091,25.6852,25.7091,19800.0
2014-01-14 10:00:00,32.15,32.2,32.14,32.17,17300.0,25.7091,25.7491,25.7011,25.7251,17300.0
2014-01-14 10:05:00,32.16,32.2,32.16,32.19,16100.0,25.7171,25.7491,25.7171,25.7411,16100.0
2014-01-14 10:10:00,32.19,32.23,32.18,32.21,16300.0,25.7411,25.7731,25.7331,25.7571,16300.0
2014-01-14 10:15:00,32.2,32.25,32.2,32.23,37900.0,25.7491,25.7891,25.7491,25.7731,37900.0
2014-01-14 10:20:00,32.24,32.26,32.19,32.2,19700.0,25.7811,25.7971,25.7411,25.7491,19700.0
2014-01-14 10:25:00,32.21,32.28,32.21,32.27,21400.0,25.7571,25.8131,25.7571,25.8051,21400.0
2014-01-14 10:30:00,32.27,32.31,32.27,32.3,32000.0,25.8051,25.8371,25.8051,25.8291,32000.0
2014-01-14 10:35:00,32.3,32.3,32.28,32.3,11900.0,25.8291,25.8291,25.8131,25.8291,11900.0
2014-01-14 10:40:00,32.3,32.33,32.3,32.32,30800.0,25.8291,25.8531,25.8291,25.8451,30800.0
2014-01-14 10:45:00,32.32,32.35,32.31,32.32,24500.0,25.8451,25.8691,25.8371,25.8451,24500.0
2014-01-14 10:50:00,32.32,32.35,32.31,32.35,20400.0,25.8451,25.8691,25.8371,25.8691,20400.0
2014-01-14 10:55:00,32.35,32.36,32.34,32.35,47600.0,25.8691,25.8771,25.8611,25.8691,47600.0
2014-01-14 11:00:00,32.35,32.35,32.33,32.33,15700.0,25.8691,25.8691,25.8531,25.8531,15700.0
2014-01-14 11:05:00,32.34,32.35,32.32,32.34,20700.0,25.8611,25.8691,25.8451,25.8611,20700.0
2014-01-14 11:10:00,32.34,32.37,32.33,32.37,22200.0,25.8611,25.8851,25.8531,25.8851,22200.0
2014-01-14 11:15:00,32.37,32.4,32.36,32.39,26100.0,25.8851,25.9091,25.8771,25.9011,26100.0
2014-01-14 11:20:00,32.4,32.4,32.38,32.4,11000.0,25.9091,25.9091,25.8931,25.9091,11000.0
2014-01-14 11:25:00,32.4,32.4,32.39,32.4,22300.0,25.9091,25.9091,25.9011,25.9091,22300.0
2014-01-14 11:30:00,32.4,32.4,32.37,32.37,39100.0,25.9091,25.9091,25.8851,25.8851,39100.0
2014-01-14 11:35:00,32.37,32.37,32.33,32.33,11300.0,25.8851,25.8851,25.8531,25.8531,11300.0
2014-01-14 11:40:00,32.33,32.34,32.26,32.26,22700.0,25.8531,25.8611,25.7971,25.7971,22700.0
2014-01-14 11:45:00,32.25,32.28,32.23,32.25,22100.0,25.7891,25.8131,25.7731,25.7891,22100.0
2014-01-14 11:50:00,32.25,32.26,32.24,32.25,9600.0,25.7891,25.7971,25.7811,25.7891,9600.0
2014-01-14 11:55:00,32.25,32.32,32.25,32.29,31300.0,25.7891,25.8451,25.7891,25.8211,31300.0
2014-01-14 12:00:00,32.28,32.31,32.27,32.29,16000.0,25.8131,25.8371,25.8051,25.8211,16000.0
2014-01-14 12:05:00,32.28,32.28,32.26,32.26,13400.0,25.8131,25.8131,25.7971,25.7971,13400.0
2014-01-14 12:10:00,32.26,32.27,32.25,32.25,21800.0,25.7971,25.8051,25.7891,25.7891,21800.0
2014-01-14 12:15:00,32.25,32.31,32.25,32.27,33800.0,25.7891,25.8371,25.7891,25.8051,33800.0
2014-01-14 12:20:00,32.27,32.31,32.27,32.27,18800.0,25.8051,25.8371,25.8051,25.8051,18800.0
2014-01-14 12:25:00,32.27,32.3,32.27,32.27,17100.0,25.8051,25.8291,25.8051,25.8051,17100.0
2014-01-14 12:30:00,32.28,32.29,32.25,32.28,22200.0,25.8131,25.8211,25.7891,25.8131,22200.0
2014-01-14 12:35:00,32.29,32.3,32.25,32.26,19100.0,25.8211,25.8291,25.7891,25.7971,19100.0
2014-01-14 12:40:00,32.26,32.28,32.25,32.26,14700.0,25.7971,25.8131,25.7891,25.7971,14700.0
2014-01-14 12:45:00,32.27,32.28,32.25,32.27,11000.0,25.8051,25.8131,25.7891,25.8051,11000.0
2014-01-14 12:50:00,32.26,32.28,32.25,32.28,12100.0,25.7971,25.8131,25.7891,25.8131,12100.0
2014-01-14 12:55:00,32.28,32.28,32.23,32.23,18800.0,25.8131,25.8131,25.7731,25.7731,18800.0
2014-01-14 13:00:00,32.23,32.24,32.22,32.23,7200.0,25.7731,25.7811,25.7651,25.7731,7200.0
2014-01-14 13:05:00,32.23,32.24,32.22,32.22,18700.0,25.7731,25.7811,25.7651,25.7651,18700.0
2014-01-14 13:10:00,32.22,32.23,32.21,32.22,12700.0,25.7651,25.7731,25.7571,25.7651,12700.0
2014-01-14 13:15:00,32.23,32.24,32.22,32.24,11900.0,25.7731,25.7811,25.7651,25.7811,11900.0
2014-01-14 13:20:00,32.24,32.24,32.21,32.21,11400.0,25.7811,25.7811,25.7571,25.7571,11400.0
2014-01-14 13:25:00,32.2,32.21,32.19,32.19,10400.0,25.7491,25.7571,25.7411,25.7411,10400.0
2014-01-14 13:30:00,32.2,32.21,32.19,32.21,17900.0,25.7491,25.7571,25.7411,25.7571,17900.0
2014-01-14 13:35:00,32.21,32.25,32.21,32.23,26700.0,25.7571,25.7891,25.7571,25.7731,26700.0
2014-01-14 13:40:00,32.23,32.23,32.21,32.21,12600.0,25.7731,25.7731,25.7571,25.7571,12600.0
2014-01-14 13:45:00,32.2,32.2,32.18,32.2,18700.0,25.7491,25.7491,25.7331,25.7491,18700.0
2014-01-14 13:50:00,32.19,32.2,32.18,32.18,13200.0,25.7411,25.7491,25.7331,25.7331,13200.0
2014-01-14 13:55:00,32.18,32.22,32.18,32.2,16900.0,25.7331,25.7651,25.7331,25.7491,16900.0
2014-01-14 14:00:00,32.19,32.24,32.19,32.24,15300.0,25.7411,25.7811,25.7411,25.7811,15300.0
2014-01-14 14:05:00,32.24,32.25,32.23,32.23,13400.0,25.7811,25.7891,25.7731,25.7731,13400.0
2014-01-14 14:10:00,32.24,32.24,32.22,32.23,18200.0,25.7811,25.7811,25.7651,25.7731,18200.0
2014-01-14 14:15:00,32.23,32.23,32.21,32.23,12100.0,25.7731,25.7731,25.7571,25.7731,12100.0
2014-01-14 14:20:00,32.23,32.24,32.22,32.23,14100.0,25.7731,25.7811,25.7651,25.7731,14100.0
2014-01-14 14:25:00,32.24,32.25,32.23,32.25,41900.0,25.7811,25.7891,25.7731,25.7891,41900.0
2014-01-14 14:30:00,32.25,32.25,32.24,32.25,13400.0,25.7891,25.7891,25.7811,25.7891,13400.0
2014-01-14 14:35:00,32.25,32.25,32.22,32.23,22600.0,25.7891,25.7891,25.7651,25.7731,22600.0
2014-01-14 14:40:00,32.22,32.23,32.22,32.22,19800.0,25.7651,25.7731,25.7651,25.7651,19800.0
2014-01-14 14:45:00,32.22,32.23,32.22,32.22,14800.0,25.7651,25.7731,25.7651,25.7651,14800.0
2014-01-14 14:50:00,32.22,32.23,32.22,32.22,10200.0,25.7651,25.7731,25.7651,25.7651,10200.0
2014-01-14 14:55:00,32.22,32.23,32.18,32.18,22500.0,25.7651,25.7731,25.7331,25.7331,22500.0
2014-01-14 15:00:00,32.19,32.22,32.19,32.22,28300.0,25.7411,25.7651,25.7411,25.7651,28300.0
2014-01-14 15:05:00,32.22,32.23,32.21,32.22,20900.0,25.7651,25.7731,25.7571,25.7651,20900.0
2014-01-14 15:10:00,32.21,32.23,32.21,32.23,20700.0,25.7571,25.7731,25.7571,25.7731,20700.0
2014-01-14 15:15:00,32.23,32.25,32.23,32.24,45700.0,25.7731,25.7891,25.7731,25.7811,45700.0
2014-01-14 15:20:00,32.24,32.24,32.23,32.24,27700.0,25.7811,25.7811,25.7731,25.7811,27700.0
2014-01-14 15:25:00,32.23,32.24,32.23,32.24,20400.0,25.7731,25.7811,25.7731,25.7811,20400.0
2014-01-14 15:30:00,32.24,32.24,32.22,32.22,40300.0,25.7811,25.7811,25.7651,25.7651,40300.0
2014-01-14 15:35:00,32.22,32.23,32.2,32.22,54600.0,25.7651,25.7731,25.7491,25.7651,54600.0
2014-01-14 15:40:00,32.21,32.22,32.2,32.2,27100.0,25.7571,25.7651,25.7491,25.7491,27100.0
2014-01-14 15:45:00,32.2,32.22,32.18,32.22,75700.0,25.7491,25.7651,25.7331,25.7651,75700.0
2014-01-14 15:50:00,32.22,32.22,32.19,32.2,40000.0,25.7651,25.7651,25.7411,25.7491,40000.0
2014-01-14 15:55:00,32.2,32.24,32.19,32.24,151400.0,25.7491,25.7811,25.7411,25.7811,151400.0
2014-01-15 09:30:00,32.33,32.33,32.23,32.25,27400.0,25.8531,25.8531,25.7731,25.7891,27400.0
2014-01-15 09:35:00,32.25,32.26,32.23,32.24,27000.0,25.7891,25.7971,25.7731,25.7811,27000.0
2014-01-15 09:40:00,32.24,32.24,32.13,32.13,28000.0,25.7811,25.7811,25.6931,25.6931,28000.0
2014-01-15 09:45:00,32.14,32.2,32.14,32.19,26600.0,25.7011,25.7491,25.7011,25.7411,26600.0
2014-01-15 09:50:00,32.18,32.18,32.13,32.13,20500.0,25.7331,25.7331,25.6931,25.6931,20500.0
2014-01-15 09:55:00,32.15,32.18,32.13,32.16,14400.0,25.7091,25.7331,25.6931,25.7171,14400.0
2014-01-15 10:00:00,32.16,32.22,32.16,32.22,20600.0,25.7171,25.7651,25.7171,25.7651,20600.0
2014-01-15 10:05:00,32.22,32.24,32.19,32.23,28400.0,25.7651,25.7811,25.7411,25.7731,28400.0
2014-01-15 10:10:00,32.23,32.23,32.17,32.2,18500.0,25.7731,25.7731,25.7251,25.7491,18500.0
2014-01-15 10:15:00,32.21,32.22,32.2,32.22,15400.0,25.7571,25.7651,25.7491,25.7651,15400.0
2014-01-15 10:20:00,32.22,32.25,32.2,32.23,15200.0,25.7651,25.7891,25.7491,25.7731,15200.0
2014-01-15 10:25:00,32.23,32.25,32.22,32.25,14300.0,25.7731,25.7891,25.7651,25.7891,14300.0
2014-01-15 10:30:00,32.25,32.26,32.23,32.24,25100.0,25.7891,25.7971,25.7731,25.7811,25100.0
2014-01-15 10:35:00,32.23,32.25,32.23,32.23,20500.0,25.7731,25.7891,25.7731,25.7731,20500.0
2014-01-15 10:40:00,32.23,32.25,32.2,32.21,18700.0,25.7731,25.7891,25.7491,25.7571,18700.0
2014-01-15 10:45:00,32.22,32.25,32.21,32.25,18300.0,25.7651,25.7891,25.7571,25.7891,18300.0
2014-01-15 10:50:00,32.24,32.26,32.24,32.26,12300.0,25.7811,25.7971,25.7811,25.7971,12300.0
2014-01-15 10:55:00,32.25,32.26,32.23,32.25,24900.0,25.7891,25.7971,25.7731,25.7891,24900.0
2014-01-15 11:00:00,32.25,32.26,32.24,32.26,20100.0,25.7891,25.7971,25.7811,25.7971,20100.0
2014-01-15 11:05:00,32.26,32.29,32.25,32.27,46800.0,25.7971,25.8211,25.7891,25.8051,46800.0
2014-01-15 11:10:00,32.27,32.3,32.27,32.3,26100.0,25.8051,25.8291,25.8051,25.8291,26100.0
2014-01-15 11:15:00,32.29,32.3,32.27,32.27,30100.0,25.8211,25.8291,25.8051,25.8051,30100.0
2014-01-15 11:20:00,32.28,32.28,32.23,32.24,28800.0,25.8131,25.8131,25.7731,25.7811,28800.0
2014-01-15 11:25:00,32.25,32.25,32.22,32.23,15400.0,25.7891,25.7891,25.7651,25.7731,15400.0
2014-01-15 11:30:00,32.23,32.25,32.22,32.24,9000.0,25.7731,25.7891,25.7651,25.7811,9000.0
2014-01-15 11:35:00,32.25,32.25,32.23,32.25,13200.0,25.7891,25.7891,25.7731,25.7891,13200.0
2014-01-15 11:40:00,32.24,32.25,32.23,32.23,3200.0,25.7811,25.7891,25.7731,25.7731,3200.0
2014-01-15 11:45:00,32.23,32.25,32.23,32.24,20600.0,25.7731,25.7891,25.7731,25.7811,20600.0
2014-01-15 11:50:00,32.24,32.25,32.23,32.23,6200.0,25.7811,25.7891,25.7731,25.7731,6200.0
2014-01-15 11:55:00,32.23,32.24,32.22,32.22,13600.0,25.7731,25.7811,25.7651,25.7651,13600.0
2014-01-15 12:00:00,32.22,32.25,32.22,32.23,15700.0,25.7651,25.7891,25.7651,25.7731,15700.0
2014-01-15 12:05:00,32.23,32.24,32.23,32.23,4400.0,25.7731,25.7811,25.7731,25.7731,4400.0
2014-01-15 12:10:00,32.23,32.23,32.21,32.22,9800.0,25.7731,25.7731,25.7571,25.7651,9800.0
2014-01-15 12:15:00,32.22,32.22,32.21,32.21,4200.0,25.7651,25.7651,25.7571,25.7571,4200.0
2014-01-15 12:20:00,32.21,32.22,32.18,32.18,6600.0,25.7571,25.7651,25.7331,25.7331,6600.0
2014-01-15 12:25:00,32.18,32.19,32.17,32.18,10700.0,25.7331,25.7411,25.7251,25.7331,10700.0
2014-01-15 12:30:00,32.19,32.19,32.16,32.16,10800.0,25.7411,25.7411,25.7171,25.7171,10800.0
2014-01-15 12:35:00,32.16,32.18,32.15,32.15,7200.0,25.7171,25.7331,25.7091,25.7091,7200.0
2014-01-15 12:40:00,32.15,32.15,32.12,32.13,4200.0,25.7091,25.7091,25.6852,25.6931,4200.0
2014-01-15 12:45:00,32.13,32.15,32.13,32.13,7800.0,25.6931,25.7091,25.6931,25.6931,7800.0
2014-01-15 12:50:00,32.13,32.18,32.13,32.18,16000.0,25.6931,25.7331,25.6931,25.7331,16000.0
2014-01-15 12:55:00,32.17,32.19,32.16,32.18,18800.0,25.7251,25.7411,25.7171,25.7331,18800.0
2014-01-15 13:00:00,32.18,32.18,32.16,32.18,30400.0,25.7331,25.7331,25.7171,25.7331,30400.0
2014-01-15 13:05:00,32.18,32.21,32.18,32.19,12700.0,25.7331,25.7571,25.7331,25.7411,12700.0
2014-01-15 13:10:00,32.19,32.19,32.17,32.18,5500.0,25.7411,25.7411,25.7251,25.7331,5500.0
2014-01-15 13:15:00,32.18,32.2,32.18,32.2,23600.0,25.7331,25.7491,25.7331,25.7491,23600.0
2014-01-15 13:20:00,32.2,32.2,32.18,32.18,5900.0,25.7491,25.7491,25.7331,25.7331,5900.0
2014-01-15 13:25:00,32.18,32.18,32.15,32.17,16500.0,25.7331,25.7331,25.7091,25.7251,16500.0
2014-01-15 13:30:00,32.17,32.19,32.15,32.16,11300.0,25.7251,25.7411,25.7091,25.7171,11300.0
2014-01-15 13:35:00,32.16,32.17,32.15,32.16,8200.0,25.7171,25.7251,25.7091,25.7171,8200.0
2014-01-15 13:40:00,32.16,32.16,32.13,32.15,19400.0,25.7171,25.7171,25.6931,25.7091,19400.0
2014-01-15 13:45:00,32.15,32.15,32.12,32.12,8500.0,25.7091,25.7091,25.6852,25.6852,8500.0
2014-01-15 13:50:00,32.12,32.16,32.12,32.16,6700.0,25.6852,25.7171,25.6852,25.7171,6700.0
2014-01-15 13:55:00,32.16,32.16,32.13,32.14,10600.0,25.7171,25.7171,25.6931,25.7011,10600.0
2014-01-15 14:00:00,32.14,32.17,32.13,32.17,9100.0,25.7011,25.7251,25.6931,25.7251,9100.0
2014-01-15 14:05:00,32.17,32.17,32.14,32.14,5000.0,25.7251,25.7251,25.7011,25.7011,5000.0
2014-01-15 14:10:00,32.14,32.15,32.12,32.15,8800.0,25.7011,25.7091,25.6852,25.7091,8800.0
2014-01-15 14:15:00,32.15,32.2,32.15,32.19,13600.0,25.7091,25.7491,25.7091,25.7411,13600.0
2014-01-15 14:20:00,32.19,32.2,32.18,32.2,28400.0,25.7411,25.7491,25.7331,25.7491,28400.0
2014-01-15 14:25:00,32.2,32.2,32.19,32.19,10900.0,25.7491,25.7491,25.7411,25.7411,10900.0
2014-01-15 14:30:00,32.2,32.21,32.16,32.17,13000.0,25.7491,25.7571,25.7171,25.7251,13000.0
2014-01-15 14:35:00,32.17,32.17,32.16,32.16,8600.0,25.7251,25.7251,25.7171,25.7171,8600.0
2014-01-15 14:40:00,32.15,32.16,32.14,32.16,10200.0,25.7091,25.7171,25.7011,25.7171,10200.0
2014-01-15 14:45:00,32.16,32.21,32.16,32.21,20800.0,25.7171,25.7571,25.7171,25.7571,20800.0
2014-01-15 14:50:00,32.2,32.23,32.19,32.22,23000.0,25.7491,25.7731,25.7411,25.7651,23000.0
2014-01-15 14:55:00,32.22,32.23,32.21,32.22,26100.0,25.7651,25.7731,25.7571,25.7651,26100.0
2014-01-15 15:00:00,32.21,32.22,32.21,32.21,6900.0,25.7571,25.7651,25.7571,25.7571,6900.0
2014-01-15 15:05:00,32.22,32.22,32.18,32.2,37000.0,25.7651,25.7651,25.7331,25.7491,37000.0
2014-01-15 15:10:00,32.19,32.21,32.19,32.2,18100.0,25.7411,25.7571,25.7411,25.7491,18100.0
2014-01-15 15:15:00,32.19,32.2,32.18,32.19,10100.0,25.7411,25.7491,25.7331,25.7411,10100.0
2014-01-15 15:20:00,32.18,32.19,32.16,32.16,12600.0,25.7331,25.7411,25.7171,25.7171,12600.0
2014-01-15 15:25:00,32.16,32.19,32.16,32.19,44600.0,25.7171,25.7411,25.7171,25.7411,44600.0
2014-01-15 15:30:00,32.19,32.19,32.18,32.18,10700.0,25.7411,25.7411,25.7331,25.7331,10700.0
2014-01-15 15:35:00,32.19,32.21,32.18,32.21,25200.0,25.7411,25.7571,25.7331,25.7571,25200.0
2014-01-15 15:40:00,32.21,32.21,32.2,32.2,16600.0,25.7571,25.7571,25.7491,25.7491,16600.0
2014-01-15 15:45:00,32.21,32.23,32.21,32.22,88300.0,25.7571,25.7731,25.7571,25.7651,88300.0
2014-01-15 15:50:00,32.22,32.22,32.21,32.22,15500.0,25.7651,25.7651,25.7571,25.7651,15500.0
2014-01-15 15:55:00,32.22,32.23,32.2,32.22,117000.0,25.7651,25.7731,25.7491,25.7651,117000.0
2014-01-16 09:30:00,32.23,32.23,32.16,32.23,16100.0,25.7731,25.7731,25.7171,25.7731,16100.0
2014-01-16 09:35:00,32.22,32.22,32.14,32.14,10200.0,25.7651,25.7651,25.7011,25.7011,10200.0
2014-01-16 09:40:00,32.14,32.18,32.14,32.18,20300.0,25.7011,25.7331,25.7011,25.7331,20300.0
2014-01-16 09:45:00,32.19,32.21,32.19,32.21,10100.0,25.7411,25.7571,25.7411,25.7571,10100.0
2014-01-16 09:50:00,32.2,32.22,32.2,32.22,8900.0,25.7491,25.7651,25.7491,25.7651,8900.0
2014-01-16 09:55:00,32.22,32.23,32.21,32.22,17000.0,25.7651,25.7731,25.7571,25.7651,17000.0
2014-01-16 10:00:00,32.21,32.23,32.2,32.22,19900.0,25.7571,25.7731,25.7491,25.7651,19900.0
2014-01-16 10:05:00,32.22,32.25,32.2,32.23,24700.0,25.7651,25.7891,25.7491,25.7731,24700.0
2014-01-16 10:10:00,32.23,32.23,32.18,32.18,18700.0,25.7731,25.7731,25.7331,25.7331,18700.0
2014-01-16 10:15:00,32.18,32.18,32.14,32.15,5700.0,25.7331,25.7331,25.7011,25.7091,5700.0
2014-01-16 10:20:00,32.14,32.16,32.13,32.13,11400.0,25.7011,25.7171,25.6931,25.6931,11400.0
2014-01-16 10:25:00,32.13,32.15,32.11,32.14,12300.0,25.6931,25.7091,25.6772,25.7011,12300.0
2014-01-16 10:30:00,32.14,32.14,32.11,32.11,3600.0,25.7011,25.7011,25.6772,25.6772,3600.0
2014-01-16 10:35:00,32.11,32.14,32.11,32.13,8600.0,25.6772,25.7011,25.6772,25.6931,8600.0
2014-01-16 10:40:00,32.13,32.16,32.12,32.12,10200.0,25.6931,25.7171,25.6852,25.6852,10200.0
2014-01-16 10:45:00,32.12,32.14,32.11,32.14,6900.0,25.6852,25.7011,25.6772,25.7011,6900.0
2014-01-16 10:50:00,32.13,32.13,32.11,32.13,8400.0,25.6931,25.6931,25.6772,25.6931,8400.0
2014-01-16 10:55:00,32.14,32.14,32.12,32.12,3900.0,25.7011,25.7011,25.6852,25.6852,3900.0
2014-01-16 11:00:00,32.11,32.11,32.08,32.08,9300.0,25.6772,25.6772,25.6532,25.6532,9300.0
2014-01-16 11:05:00,32.08,32.14,32.08,32.14,8100.0,25.6532,25.7011,25.6532,25.7011,8100.0
2014-01-16 11:10:00,32.13,32.13,32.12,32.12,2900.0,25.6931,25.6931,25.6852,25.6852,2900.0
2014-01-16 11:15:00,32.11,32.16,32.11,32.14,10300.0,25.6772,25.7171,25.6772,25.7011,10300.0
2014-01-16 11:20:00,32.13,32.13,32.09,32.12,11500.0,25.6931,25.6931,25.6612,25.6852,11500.0
2014-01-16 11:25:00,32.11,32.12,32.1,32.12,4100.0,25.6772,25.6852,25.6692,25.6852,4100.0
2014-01-16 11:30:00,32.12,32.13,32.11,32.12,6700.0,25.6852,25.6931,25.6772,25.6852,6700.0
2014-01-16 11:35:00,32.12,32.13,32.12,32.12,4000.0,25.6852,25.6931,25.6852,25.6852,4000.0
2014-01-16 11:40:00,32.13,32.13,32.11,32.13,12600.0,25.6931,25.6931,25.6772,25.6931,12600.0
2014-01-16 11:45:00,32.12,32.15,32.12,32.14,10900.0,25.6852,25.7091,25.6852,25.7011,10900.0
2014-01-16 11:50:00,32.14,32.16,32.14,32.16,6000.0,25.7011,25.7171,25.7011,25.7171,6000.0
2014-01-16 11:55:00,32.16,32.16,32.15,32.16,9400.0,25.7171,25.7171,25.7091,25.7171,9400.0
2014-01-16 12:00:00,32.16,32.17,32.15,32.16,5600.0,25.7171,25.7251,25.7091,25.7171,5600.0
2014-01-16 12:05:00,32.16,32.16,32.11,32.11,5700.0,25.7171,25.7171,25.6772,25.6772,5700.0
2014-01-16 12:10:00,32.11,32.12,32.09,32.11,11000.0,25.6772,25.6852,25.6612,25.6772,11000.0
2014-01-16 12:15:00,32.11,32.12,32.09,32.09,10700.0,25.6772,25.6852,25.6612,25.6612,10700.0
2014-01-16 12:20:00,32.09,32.1,32.09,32.09,4800.0,25.6612,25.6692,25.6612,25.6612,4800.0
2014-01-16 12:25:00,32.08,32.09,32.08,32.09,4600.0,25.6532,25.6612,25.6532,25.6612,4600.0
2014-01-16 12:30:00,32.08,32.08,32.06,32.07,9000.0,25.6532,25.6532,25.6372,25.6452,9000.0
2014-01-16 12:35:00,32.07,32.08,32.07,32.07,2500.0,25.6452,25.6532,25.6452,25.6452,2500.0
2014-01-16 12:40:00,32.06,32.08,32.06,32.07,4100.0,25.6372,25.6532,25.6372,25.6452,4100.0
2014-01-16 12:45:00,32.08,32.08,32.06,32.07,8000.0,25.6532,25.6532,25.6372,25.6452,8000.0
2014-01-16 12:50:00,32.07,32.08,32.06,32.06,2100.0,25.6452,25.6532,25.6372,25.6372,2100.0
2014-01-16 12:55:00,32.06,32.06,32.03,32.03,5700.0,25.6372,25.6372,25.6132,25.6132,5700.0
2014-01-16 13:00:00,32.03,32.04,32.03,32.03,3600.0,25.6132,25.6212,25.6132,25.6132,3600.0
2014-01-16 13:05:00,32.03,32.05,32.03,32.05,5900.0,25.6132,25.6292,25.6132,25.6292,5900.0
2014-01-16 13:10:00,32.04,32.07,32.04,32.07,4500.0,25.6212,25.6452,25.6212,25.6452,4500.0
2014-01-16 13:15:00,32.07,32.1,32.06,32.07,6800.0,25.6452,25.6692,25.6372,25.6452,6800.0
2014-01-16 13:20:00,32.08,32.1,32.07,32.07,8100.0,25.6532,25.6692,25.6452,25.6452,8100.0
2014-01-16 13:25:00,32.07,32.07,32.06,32.07,8700.0,25.6452,25.6452,25.6372,25.6452,8700.0
2014-01-16 13:30:00,32.07,32.08,32.06,32.07,7500.0,25.6452,25.6532,25.6372,25.6452,7500.0
2014-01-16 13:35:00,32.06,32.07,32.06,32.06,17000.0,25.6372,25.6452,25.6372,25.6372,17000.0
2014-01-16 13:40:00,32.07,32.08,32.06,32.07,17700.0,25.6452,25.6532,25.6372,25.6452,17700.0
2014-01-16 13:45:00,32.07,32.07,32.05,32.05,8000.0,25.6452,25.6452,25.6292,25.6292,8000.0
2014-01-16 13:50:00,32.06,32.08,32.04,32.08,15300.0,25.6372,25.6532,25.6212,25.6532,15300.0
2014-01-16 13:55:00,32.08,32.08,32.06,32.06,6300.0,25.6532,25.6532,25.6372,25.6372,6300.0
2014-01-16 14:00:00,32.06,32.07,32.05,32.05,7200.0,25.6372,25.6452,25.6292,25.6292,7200.0
2014-01-16 14:05:00,32.05,32.05,32.03,32.04,8200.0,25.6292,25.6292,25.6132,25.6212,8200.0
2014-01-16 14:10:00,32.04,32.04,32.03,32.03,4200.0,25.6212,25.6212,25.6132,25.6132,4200.0
2014-01-16 14:15:00,32.03,32.04,32.02,32.02,7000.0,25.6132,25.6212,25.6052,25.6052,7000.0
2014-01-16 14:20:00,32.02,32.03,32.01,32.03,16200.0,25.6052,25.6132,25.5972,25.6132,16200.0
2014-01-16 14:25:00,32.02,32.03,32.01,32.02,5100.0,25.6052,25.6132,25.5972,25.6052,5100.0
2014-01-16 14:30:00,32.02,32.02,32.02,32.02,1800.0,25.6052,25.6052,25.6052,25.6052,1800.0
2014-01-16 14:35:00,32.03,32.04,32.02,32.04,11900.0,25.6132,25.6212,25.6052,25.6212,11900.0
2014-01-16 14:40:00,32.04,32.06,32.04,32.05,6300.0,25.6212,25.6372,25.6212,25.6292,6300.0
2014-01-16 14:45:00,32.06,32.06,32.04,32.04,5500.0,25.6372,25.6372,25.6212,25.6212,5500.0
2014-01-16 14:50:00,32.05,32.05,32.04,32.05,12900.0,25.6292,25.6292,25.6212,25.6292,12900.0
2014-01-16 14:55:00,32.05,32.06,32.04,32.05,3400.0,25.6292,25.6372,25.6212,25.6292,3400.0
2014-01-16 15:00:00,32.04,32.05,32.04,32.04,5500.0,25.6212,25.6292,25.6212,25.6212,5500.0
2014-01-16 15:05:00,32.04,32.06,32.04,32.06,11200.0,25.6212,25.6372,25.6212,25.6372,11200.0
2014-01-16 15:10:00,32.05,32.06,32.05,32.05,14900.0,25.6292,25.6372,25.6292,25.6292,14900.0
2014-01-16 15:15:00,32.06,32.06,32.03,32.04,26200.0,25.6372,25.6372,25.6132,25.6212,26200.0
2014-01-16 15:20:00,32.03,32.04,32.03,32.03,8200.0,25.6132,25.6212,25.6132,25.6132,8200.0
2014-01-16 15:25:00,32.03,32.04,32.03,32.04,11200.0,25.6132,25.6212,25.6132,25.6212,11200.0
2014-01-16 15:30:00,32.04,32.06,32.03,32.06,15700.0,25.6212,25.6372,25.6132,25.6372,15700.0
2014-01-16 15:35:00,32.06,32.1,32.05,32.09,33800.0,25.6372,25.6692,25.6292,25.6612,33800.0
2014-01-16 15:40:00,32.08,32.09,32.07,32.08,36400.0,25.6532,25.6612,25.6452,25.6532,36400.0
2014-01-16 15:45:00,32.08,32.09,32.07,32.08,49300.0,25.6532,25.6612,25.6452,25.6532,49300.0
2014-01-16 15:50:00,32.08,32.09,32.08,32.09,27500.0,25.6532,25.6612,25.6532,25.6612,27500.0
2014-01-16 15:55:00,32.09,32.13,32.08,32.11,55300.0,25.6612,25.6931,25.6532,25.6772,55300.0
2014-01-17 09:30:00,32.13,32.25,32.12,32.19,162700.0,25.6931,25.7891,25.6852,25.7411,162700.0
2014-01-17 09:35:00,32.23,32.23,32.14,32.14,16800.0,25.7731,25.7731,25.7011,25.7011,16800.0
2014-01-17 09:40:00,32.14,32.17,32.14,32.14,9400.0,25.7011,25.7251,25.7011,25.7011,9400.0
2014-01-17 09:45:00,32.14,32.14,32.05,32.09,18600.0,25.7011,25.7011,25.6292,25.6612,18600.0
2014-01-17 09:50:00,32.08,32.15,32.07,32.15,7700.0,25.6532,25.7091,25.6452,25.7091,7700.0
2014-01-17 09:55:00,32.13,32.17,32.12,32.17,9500.0,25.6931,25.7251,25.6852,25.7251,9500.0
2014-01-17 10:00:00,32.16,32.22,32.13,32.21,48700.0,25.7171,25.7651,25.6931,25.7571,48700.0
2014-01-17 10:05:00,32.2,32.23,32.19,32.21,14900.0,25.7491,25.7731,25.7411,25.7571,14900.0
2014-01-17 10:10:00,32.22,32.24,32.21,32.21,14200.0,25.7651,25.7811,25.7571,25.7571,14200.0
2014-01-17 10:15:00,32.21,32.23,32.2,32.22,8500.0,25.7571,25.7731,25.7491,25.7651,8500.0
2014-01-17 10:20:00,32.23,32.23,32.2,32.2,8100.0,25.7731,25.7731,25.7491,25.7491,8100.0
2014-01-17 10:25:00,32.2,32.21,32.18,32.21,10000.0,25.7491,25.7571,25.7331,25.7571,10000.0
2014-01-17 10:30:00,32.21,32.21,32.2,32.2,4900.0,25.7571,25.7571,25.7491,25.7491,4900.0
2014-01-17 10:35:00,32.2,32.22,32.18,32.2,16900.0,25.7491,25.7651,25.7331,25.7491,16900.0
2014-01-17 10:40:00,32.2,32.22,32.2,32.21,20400.0,25.7491,25.7651,25.7491,25.7571,20400.0
2014-01-17 10:45:00,32.2,32.21,32.19,32.2,218900.0,25.7491,25.7571,25.7411,25.7491,218900.0
2014-01-17 10:50:00,32.2,32.21,32.2,32.2,7300.0,25.7491,25.7571,25.7491,25.7491,7300.0
2014-01-17 10:55:00,32.2,32.21,32.18,32.21,123800.0,25.7491,25.7571,25.7331,25.7571,123800.0
2014-01-17 11:00:00,32.21,32.25,32.21,32.25,8800.0,25.7571,25.7891,25.7571,25.7891,8800.0
2014-01-17 11:05:00,32.25,32.26,32.23,32.25,18800.0,25.7891,25.7971,25.7731,25.7891,18800.0
2014-01-17 11:10:00,32.25,32.26,32.24,32.25,6100.0,25.7891,25.7971,25.7811,25.7891,6100.0
2014-01-17 11:15:00,32.25,32.27,32.25,32.27,14900.0,25.7891,25.8051,25.7891,25.8051,14900.0
2014-01-17 11:20:00,32.27,32.27,32.27,32.27,9100.0,25.8051,25.8051,25.8051,25.8051,9100.0
2014-01-17 11:25:00,32.27,32.28,32.27,32.27,3400.0,25.8051,25.8131,25.8051,25.8051,3400.0
2014-01-17 11:30:00,32.27,32.29,32.27,32.29,5700.0,25.8051,25.8211,25.8051,25.8211,5700.0
2014-01-17 11:35:00,32.29,32.29,32.26,32.27,8900.0,25.8211,25.8211,25.7971,25.8051,8900.0
2014-01-17 11:40:00,32.27,32.29,32.27,32.28,70200.0,25.8051,25.8211,25.8051,25.8131,70200.0
2014-01-17 11:45:00,32.27,32.28,32.26,32.28,11800.0,25.8051,25.8131,25.7971,25.8131,11800.0
2014-01-17 11:50:00,32.28,32.3,32.27,32.27,140300.0,25.8131,25.8291,25.8051,25.8051,140300.0
2014-01-17 11:55:00,32.27,32.29,32.27,32.27,94300.0,25.8051,25.8211,25.8051,25.8051,94300.0
2014-01-17 12:00:00,32.27,32.27,32.26,32.26,79500.0,25.8051,25.8051,25.7971,25.7971,79500.0
2014-01-17 12:05:00,32.27,32.27,32.24,32.24,31500.0,25.8051,25.8051,25.7811,25.7811,31500.0
2014-01-17 12:10:00,32.25,32.27,32.24,32.27,10200.0,25.7891,25.8051,25.7811,25.8051,10200.0
2014-01-17 12:15:00,32.26,32.27,32.25,32.26,8000.0,25.7971,25.8051,25.7891,25.7971,8000.0
2014-01-17 12:20:00,32.26,32.28,32.26,32.28,67400.0,25.7971,25.8131,25.7971,25.8131,67400.0
2014-01-17 12:25:00,32.27,32.29,32.26,32.27,35800.0,25.8051,25.8211,25.7971,25.8051,35800.0
2014-01-17 12:30:00,32.27,32.32,32.27,32.32,18800.0,25.8051,25.8451,25.8051,25.8451,18800.0
2014-01-17 12:35:00,32.32,32.33,32.32,32.33,5000.0,25.8451,25.8531,25.8451,25.8531,5000.0
2014-01-17 12:40:00,32.33,32.33,32.32,32.32,4900.0,25.8531,25.8531,25.8451,25.8451,4900.0
2014-01-17 12:45:00,32.32,32.34,32.32,32.34,5200.0,25.8451,25.8611,25.8451,25.8611,5200.0
2014-01-17 12:50:00,32.34,32.35,32.33,32.34,10800.0,25.8611,25.8691,25.8531,25.8611,10800.0
2014-01-17 12:55:00,32.35,32.35,32.33,32.35,59300.0,25.8691,25.8691,25.8531,25.8691,59300.0
2014-01-17 13:00:00,32.34,32.34,32.32,32.34,5200.0,25.8611,25.8611,25.8451,25.8611,5200.0
2014-01-17 13:05:00,32.34,32.34,32.33,32.33,4600.0,25.8611,25.8611,25.8531,25.8531,4600.0
2014-01-17 13:10:00,32.33,32.33,32.29,32.3,16300.0,25.8531,25.8531,25.8211,25.8291,16300.0
2014-01-17 13:15:00,32.3,32.31,32.29,32.29,9000.0,25.8291,25.8371,25.8211,25.8211,9000.0
2014-01-17 13:20:00,32.3,32.3,32.29,32.3,2600.0,25.8291,25.8291,25.8211,25.8291,2600.0
2014-01-17 13:25:00,32.3,32.3,32.29,32.29,16300.0,25.8291,25.8291,25.8211,25.8211,16300.0
2014-01-17 13:30:00,32.3,32.31,32.29,32.31,4500.0,25.8291,25.8371,25.8211,25.8371,4500.0
2014-01-17 13:35:00,32.3,32.31,32.3,32.3,1300.0,25.8291,25.8371,25.8291,25.8291,1300.0
2014-01-17 13:40:00,32.3,32.32,32.3,32.32,14800.0,25.8291,25.8451,25.8291,25.8451,14800.0
2014-01-17 13:45:00,32.32,32.33,32.31,32.33,4900.0,25.8451,25.8531,25.8371,25.8531,4900.0
2014-01-17 13:50:00,32.32,32.34,32.32,32.34,5800.0,25.8451,25.8611,25.8451,25.8611,5800.0
2014-01-17 13:55:00,32.34,32.36,32.34,32.35,22200.0,25.8611,25.8771,25.8611,25.8691,22200.0
2014-01-17 14:00:00,32.35,32.4,32.35,32.4,17800.0,25.8691,25.9091,25.8691,25.9091,17800.0
2014-01-17 14:05:00,32.4,32.4,32.37,32.38,14200.0,25.9091,25.9091,25.8851,25.8931,14200.0
2014-01-17 14:10:00,32.38,32.4,32.37,32.38,12500.0,25.8931,25.9091,25.8851,25.8931,12500.0
2014-01-17 14:15:00,32.38,32.38,32.34,32.36,7500.0,25.8931,25.8931,25.8611,25.8771,7500.0
2014-01-17 14:20:00,32.35,32.35,32.33,32.33,3600.0,25.8691,25.8691,25.8531,25.8531,3600.0
2014-01-17 14:25:00,32.33,32.35,32.33,32.33,7100.0,25.8531,25.8691,25.8531,25.8531,7100.0
2014-01-17 14:30:00,32.33,32.34,32.33,32.34,4100.0,25.8531,25.8611,25.8531,25.8611,4100.0
2014-01-17 14:35:00,32.34,32.34,32.32,32.34,5900.0,25.8611,25.8611,25.8451,25.8611,5900.0
2014-01-17 14:40:00,32.34,32.35,32.33,32.33,7800.0,25.8611,25.8691,25.8531,25.8531,7800.0
2014-01-17 14:45:00,32.33,32.34,32.32,32.34,12300.0,25.8531,25.8611,25.8451,25.8611,12300.0
2014-01-17 14:50:00,32.34,32.34,32.33,32.34,3400.0,25.8611,25.8611,25.8531,25.8611,3400.0
2014-01-17 14:55:00,32.33,32.34,32.31,32.31,8100.0,25.8531,25.8611,25.8371,25.8371,8100.0
2014-01-17 15:00:00,32.32,32.34,32.32,32.33,16400.0,25.8451,25.8611,25.8451,25.8531,16400.0
2014-01-17 15:05:00,32.32,32.33,32.27,32.28,23400.0,25.8451,25.8531,25.8051,25.8131,23400.0
2014-01-17 15:10:00,32.29,32.3,32.29,32.3,40700.0,25.8211,25.8291,25.8211,25.8291,40700.0
2014-01-17 15:15:00,32.3,32.3,32.27,32.27,5400.0,25.8291,25.8291,25.8051,25.8051,5400.0
2014-01-17 15:20:00,32.27,32.27,32.26,32.26,4100.0,25.8051,25.8051,25.7971,25.7971,4100.0
2014-01-17 15:25:00,32.27,32.28,32.26,32.27,16200.0,25.8051,25.8131,25.7971,25.8051,16200.0
2014-01-17 15:30:00,32.28,32.28,32.27,32.27,34600.0,25.8131,25.8131,25.8051,25.8051,34600.0
2014-01-17 15:35:00,32.28,32.3,32.27,32.29,49400.0,25.8131,25.8291,25.8051,25.8211,49400.0
2014-01-17 15:40:00,32.29,32.31,32.29,32.3,52500.0,25.8211,25.8371,25.8211,25.8291,52500.0
2014-01-17 15:45:00,32.3,32.34,32.28,32.34,60400.0,25.8291,25.8611,25.8131,25.8611,60400.0
2014-01-17 15:50:00,32.34,32.35,32.29,32.29,139200.0,25.8611,25.8691,25.8211,25.8211,139200.0
2014-01-17 15:55:00,32.3,32.3,32.25,32.26,83100.0,25.8291,25.8291,25.7891,25.7971,83100.0
2014-01-21 09:30:00,32.33,32.39,32.3,32.33,30700.0,25.8531,25.9011,25.8291,25.8531,30700.0
2014-01-21 09:35:00,32.33,32.34,32.29,32.29,17300.0,25.8531,25.8611,25.8211,25.8211,17300.0
2014-01-21 09:40:00,32.29,32.3,32.25,32.25,10200.0,25.8211,25.8291,25.7891,25.7891,10200.0
2014-01-21 09:45:00,32.24,32.26,32.2,32.26,11100.0,25.7811,25.7971,25.7491,25.7971,11100.0
2014-01-21 09:50:00,32.24,32.25,32.22,32.25,7900.0,25.7811,25.7891,25.7651,25.7891,7900.0
2014-01-21 09:55:00,32.25,32.3,32.25,32.25,28300.0,25.7891,25.8291,25.7891,25.7891,28300.0
2014-01-21 10:00:00,32.25,32.32,32.24,32.32,35300.0,25.7891,25.8451,25.7811,25.8451,35300.0
2014-01-21 10:05:00,32.32,32.37,32.32,32.32,14600.0,25.8451,25.8851,25.8451,25.8451,14600.0
2014-01-21 10:10:00,32.32,32.32,32.23,32.25,19000.0,25.8451,25.8451,25.7731,25.7891,19000.0
2014-01-21 10:15:00,32.25,32.3,32.25,32.3,15000.0,25.7891,25.8291,25.7891,25.8291,15000.0
2014-01-21 10:20:00,32.3,32.3,32.23,32.25,8600.0,25.8291,25.8291,25.7731,25.7891,8600.0
2014-01-21 10:25:00,32.25,32.26,32.21,32.21,11800.0,25.7891,25.7971,25.7571,25.7571,11800.0
2014-01-21 10:30:00,32.21,32.21,32.17,32.17,12600.0,25.7571,25.7571,25.7251,25.7251,12600.0
2014-01-21 10:35:00,32.17,32.23,32.17,32.23,14200.0,25.7251,25.7731,25.7251,25.7731,14200.0
2014-01-21 10:40:00,32.22,32.27,32.21,32.26,6700.0,25.7651,25.8051,25.7571,25.7971,6700.0
2014-01-21 10:45:00,32.26,32.27,32.23,32.23,6800.0,25.7971,25.8051,25.7731,25.7731,6800.0
2014-01-21 10:50:00,32.23,32.24,32.21,32.23,7600.0,25.7731,25.7811,25.7571,25.7731,7600.0
2014-01-21 10:55:00,32.23,32.25,32.23,32.25,20800.0,25.7731,25.7891,25.7731,25.7891,20800.0
2014-01-21 11:00:00,32.25,32.25,32.22,32.23,8600.0,25.7891,25.7891,25.7651,25.7731,8600.0
2014-01-21 11:05:00,32.22,32.23,32.19,32.19,41000.0,25.7651,25.7731,25.7411,25.7411,41000.0
2014-01-21 11:10:00,32.18,32.2,32.13,32.14,12400.0,25.7331,25.7491,25.6931,25.7011,12400.0
2014-01-21 11:15:00,32.15,32.16,32.13,32.16,8300.0,25.7091,25.7171,25.6931,25.7171,8300.0
2014-01-21 11:20:00,32.15,32.16,32.14,32.15,10500.0,25.7091,25.7171,25.7011,25.7091,10500.0
2014-01-21 11:25:00,32.16,32.16,32.14,32.14,9800.0,25.7171,25.7171,25.7011,25.7011,9800.0
2014-01-21 11:30:00,32.15,32.15,32.11,32.11,19700.0,25.7091,25.7091,25.6772,25.6772,19700.0
2014-01-21 11:35:00,32.12,32.12,32.09,32.09,10700.0,25.6852,25.6852,25.6612,25.6612,10700.0
2014-01-21 11:40:00,32.09,32.09,32.06,32.08,22400.0,25.6612,25.6612,25.6372,25.6532,22400.0
2014-01-21 11:45:00,32.08,32.08,32.05,32.05,15900.0,25.6532,25.6532,25.6292,25.6292,15900.0
2014-01-21 11:50:00,32.06,32.06,32.04,32.05,8300.0,25.6372,25.6372,25.6212,25.6292,8300.0
2014-01-21 11:55:00,32.04,32.08,32.03,32.08,8300.0,25.6212,25.6532,25.6132,25.6532,8300.0
2014-01-21 12:00:00,32.08,32.08,32.07,32.08,11900.0,25.6532,25.6532,25.6452,25.6532,11900.0
2014-01-21 12:05:00,32.08,32.09,32.05,32.09,13200.0,25.6532,25.6612,25.6292,25.6612,13200.0
2014-01-21 12:10:00,32.08,32.09,32.07,32.09,4100.0,25.6532,25.6612,25.6452,25.6612,4100.0
2014-01-21 12:15:00,32.09,32.11,32.09,32.1,2100.0,25.6612,25.6772,25.6612,25.6692,2100.0
2014-01-21 12:20:00,32.11,32.18,32.11,32.18,14800.0,25.6772,25.7331,25.6772,25.7331,14800.0
2014-01-21 12:25:00,32.17,32.21,32.16,32.21,15300.0,25.7251,25.7571,25.7171,25.7571,15300.0
2014-01-21 12:30:00,32.21,32.25,32.21,32.24,23800.0,25.7571,25.7891,25.7571,25.7811,23800.0
2014-01-21 12:35:00,32.24,32.25,32.22,32.23,14800.0,25.7811,25.7891,25.7651,25.7731,14800.0
2014-01-21 12:40:00,32.23,32.25,32.22,32.22,25000.0,25.7731,25.7891,25.7651,25.7651,25000.0
2014-01-21 12:45:00,32.22,32.23,32.22,32.22,7500.0,25.7651,25.7731,25.7651,25.7651,7500.0
2014-01-21 12:50:00,32.23,32.25,32.22,32.24,10400.0,25.7731,25.7891,25.7651,25.7811,10400.0
2014-01-21 12:55:00,32.24,32.26,32.24,32.26,7200.0,25.7811,25.7971,25.7811,25.7971,7200.0
2014-01-21 13:00:00,32.25,32.27,32.24,32.26,19500.0,25.7891,25.8051,25.7811,25.7971,19500.0
2014-01-21 13:05:00,32.25,32.27,32.25,32.26,7400.0,25.7891,25.8051,25.7891,25.7971,7400.0
2014-01-21 13:10:00,32.25,32.26,32.25,32.25,6000.0,25.7891,25.7971,25.7891,25.7891,6000.0
2014-01-21 13:15:00,32.25,32.26,32.24,32.25,6300.0,25.7891,25.7971,25.7811,25.7891,6300.0
2014-01-21 13:20:00,32.25,32.26,32.25,32.25,8700.0,25.7891,25.7971,25.7891,25.7891,8700.0
2014-01-21 13:25:00,32.26,32.28,32.25,32.28,10100.0,25.7971,25.8131,25.7891,25.8131,10100.0
2014-01-21 13:30:00,32.28,32.31,32.28,32.31,12300.0,25.8131,25.8371,25.8131,25.8371,12300.0
2014-01-21 13:35:00,32.31,32.32,32.31,32.32,2000.0,25.8371,25.8451,25.8371,25.8451,2000.0
2014-01-21 13:40:00,32.32,32.33,32.32,32.33,11000.0,25.8451,25.8531,25.8451,25.8531,11000.0
2014-01-21 13:45:00,32.33,32.33,32.3,32.31,10500.0,25.8531,25.8531,25.8291,25.8371,10500.0
2014-01-21 13:50:00,32.3,32.31,32.3,32.31,4800.0,25.8291,25.8371,25.8291,25.8371,4800.0
2014-01-21 13:55:00,32.3,32.31,32.3,32.3,21500.0,25.8291,25.8371,25.8291,25.8291,21500.0
2014-01-21 14:00:00,32.31,32.36,32.3,32.34,37700.0,25.8371,25.8771,25.8291,25.8611,37700.0
2014-01-21 14:05:00,32.34,32.34,32.3,32.3,12600.0,25.8611,25.8611,25.8291,25.8291,12600.0
2014-01-21 14:10:00,32.3,32.32,32.3,32.32,7900.0,25.8291,25.8451,25.8291,25.8451,7900.0
2014-01-21 14:15:00,32.32,32.32,32.3,32.3,21900.0,25.8451,25.8451,25.8291,25.8291,21900.0
2014-01-21 14:20:00,32.31,32.31,32.29,32.31,7200.0,25.8371,25.8371,25.8211,25.8371,7200.0
2014-01-21 14:25:00,32.3,32.31,32.29,32.31,9900.0,25.8291,25.8371,25.8211,25.8371,9900.0
2014-01-21 14:30:00,32.31,32.31,32.3,32.31,3900.0,25.8371,25.8371,25.8291,25.8371,3900.0
2014-01-21 14:35:00,32.31,32.32,32.3,32.3,8700.0,25.8371,25.8451,25.8291,25.8291,8700.0
2014-01-21 14:40:00,32.3,32.32,32.3,32.32,6000.0,25.8291,25.8451,25.8291,25.8451,6000.0
2014-01-21 14:45:00,32.32,32.34,32.31,32.31,16800.0,25.8451,25.8611,25.8371,25.8371,16800.0
2014-01-21 14:50:00,32.31,32.32,32.29,32.3,17500.0,25.8371,25.8451,25.8211,25.8291,17500.0
2014-01-21 14:55:00,32.29,32.3,32.29,32.3,15400.0,25.8211,25.8291,25.8211,25.8291,15400.0
2014-01-21 15:00:00,32.29,32.29,32.28,32.28,2800.0,25.8211,25.8211,25.8131,25.8131,2800.0
2014-01-21 15:05:00,32.28,32.3,32.28,32.28,18900.0,25.8131,25.8291,25.8131,25.8131,18900.0
2014-01-21 15:10:00,32.28,32.29,32.27,32.27,14100.0,25.8131,25.8211,25.8051,25.8051,14100.0
2014-01-21 15:15:00,32.27,32.31,32.27,32.3,18400.0,25.8051,25.8371,25.8051,25.8291,18400.0
2014-01-21 15:20:00,32.31,32.31,32.28,32.29,15100.0,25.8371,25.8371,25.8131,25.8211,15100.0
2014-01-21 15:25:00,32.29,32.29,32.27,32.27,12300.0,25.8211,25.8211,25.8051,25.8051,12300.0
2014-01-21 15:30:00,32.27,32.28,32.26,32.26,11400.0,25.8051,25.8131,25.7971,25.7971,11400.0
2014-01-21 15:35:00,32.26,32.27,32.25,32.26,16300.0,25.7971,25.8051,25.7891,25.7971,16300.0
2014-01-21 15:40:00,32.27,32.28,32.26,32.27,18300.0,25.8051,25.8131,25.7971,25.8051,18300.0
2014-01-21 15:45:00,32.27,32.28,32.26,32.26,32200.0,25.8051,25.8131,25.7971,25.7971,32200.0
2014-01-21 15:50:00,32.26,32.29,32.25,32.29,28800.0,25.7971,25.8211,25.7891,25.8211,28800.0
2014-01-21 15:55:00,32.29,32.29,32.26,32.28,83700.0,25.8211,25.8211,25.7971,25.8131,83700.0
2014-01-22 09:30:00,32.33,32.33,32.26,32.28,13200.0,25.8531,25.8531,25.7971,25.8131,13200.0
2014-01-22 09:35:00,32.29,32.32,32.27,32.3,19100.0,25.8211,25.8451,25.8051,25.8291,19100.0
2014-01-22 09:40:00,32.3,32.34,32.26,32.33,17100.0,25.8291,25.8611,25.7971,25.8531,17100.0
2014-01-22 09:45:00,32.33,32.36,32.32,32.34,9400.0,25.8531,25.8771,25.8451,25.8611,9400.0
2014-01-22 09:50:00,32.35,32.36,32.34,32.34,8600.0,25.8691,25.8771,25.8611,25.8611,8600.0
2014-01-22 09:55:00,32.34,32.36,32.33,32.36,10900.0,25.8611,25.8771,25.8531,25.8771,10900.0
2014-01-22 10:00:00,32.35,32.39,32.33,32.38,18000.0,25.8691,25.9011,25.8531,25.8931,18000.0
2014-01-22 10:05:00,32.39,32.43,32.38,32.41,11500.0,25.9011,25.933,25.8931,25.9171,11500.0
2014-01-22 10:10:00,32.42,32.42,32.36,32.37,11000.0,25.9251,25.9251,25.8771,25.8851,11000.0
2014-01-22 10:15:00,32.36,32.37,32.31,32.34,30300.0,25.8771,25.8851,25.8371,25.8611,30300.0
2014-01-22 10:20:00,32.34,32.4,32.31,32.4,64300.0,25.8611,25.9091,25.8371,25.9091,64300.0
2014-01-22 10:25:00,32.4,32.42,32.4,32.41,20300.0,25.9091,25.9251,25.9091,25.9171,20300.0
2014-01-22 10:30:00,32.41,32.42,32.39,32.41,13500.0,25.9171,25.9251,25.9011,25.9171,13500.0
2014-01-22 10:35:00,32.4,32.4,32.37,32.37,8000.0,25.9091,25.9091,25.8851,25.8851,8000.0
2014-01-22 10:40:00,32.37,32.4,32.35,32.36,12400.0,25.8851,25.9091,25.8691,25.8771,12400.0
2014-01-22 10:45:00,32.36,32.36,32.32,32.34,27200.0,25.8771,25.8771,25.8451,25.8611,27200.0
2014-01-22 10:50:00,32.33,32.35,32.32,32.34,33500.0,25.8531,25.8691,25.8451,25.8611,33500.0
2014-01-22 10:55:00,32.34,32.34,32.31,32.33,26400.0,25.8611,25.8611,25.8371,25.8531,26400.0
2014-01-22 11:00:00,32.32,32.33,32.28,32.3,21400.0,25.8451,25.8531,25.8131,25.8291,21400.0
2014-01-22 11:05:00,32.3,32.3,32.29,32.29,4300.0,25.8291,25.8291,25.8211,25.8211,4300.0
2014-01-22 11:10:00,32.28,32.3,32.28,32.3,7900.0,25.8131,25.8291,25.8131,25.8291,7900.0
2014-01-22 11:15:00,32.3,32.34,32.3,32.34,72200.0,25.8291,25.8611,25.8291,25.8611,72200.0
2014-01-22 11:20:00,32.33,32.34,32.29,32.29,10400.0,25.8531,25.8611,25.8211,25.8211,10400.0
2014-01-22 11:25:00,32.29,32.35,32.29,32.34,23000.0,25.8211,25.8691,25.8211,25.8611,23000.0
2014-01-22 11:30:00,32.34,32.35,32.32,32.32,2700.0,25.8611,25.8691,25.8451,25.8451,2700.0
2014-01-22 11:35:00,32.31,32.31,32.29,32.29,12800.0,25.8371,25.8371,25.8211,25.8211,12800.0
2014-01-22 11:40:00,32.29,32.3,32.28,32.29,9300.0,25.8211,25.8291,25.8131,25.8211,9300.0
2014-01-22 11:45:00,32.29,32.3,32.29,32.29,8100.0,25.8211,25.8291,25.8211,25.8211,8100.0
2014-01-22 11:50:00,32.29,32.31,32.29,32.31,6400.0,25.8211,25.8371,25.8211,25.8371,6400.0
2014-01-22 11:55:00,32.3,32.31,32.3,32.3,2100.0,25.8291,25.8371,25.8291,25.8291,2100.0
2014-01-22 12:00:00,32.29,32.3,32.29,32.3,9700.0,25.8211,25.8291,25.8211,25.8291,9700.0
2014-01-22 12:05:00,32.29,32.3,32.29,32.3,2500.0,25.8211,25.8291,25.8211,25.8291,2500.0
2014-01-22 12:10:00,32.3,32.33,32.3,32.33,9500.0,25.8291,25.8531,25.8291,25.8531,9500.0
2014-01-22 12:15:00,32.33,32.33,32.3,32.3,8700.0,25.8531,25.8531,25.8291,25.8291,8700.0
2014-01-22 12:20:00,32.3,32.34,32.3,32.31,5100.0,25.8291,25.8611,25.8291,25.8371,5100.0
2014-01-22 12:25:00,32.32,32.32,32.3,32.3,3500.0,25.8451,25.8451,25.8291,25.8291,3500.0
2014-01-22 12:30:00,32.3,32.3,32.29,32.3,6000.0,25.8291,25.8291,25.8211,25.8291,6000.0
2014-01-22 12:35:00,32.3,32.3,32.29,32.29,3600.0,25.8291,25.8291,25.8211,25.8211,3600.0
2014-01-22 12:40:00,32.3,32.3,32.27,32.27,4600.0,25.8291,25.8291,25.8051,25.8051,4600.0
2014-01-22 12:45:00,32.27,32.28,32.25,32.27,14500.0,25.8051,25.8131,25.7891,25.8051,14500.0
2014-01-22 12:50:00,32.27,32.28,32.27,32.27,1600.0,25.8051,25.8131,25.8051,25.8051,1600.0
2014-01-22 12:55:00,32.27,32.29,32.26,32.29,10100.0,25.8051,25.8211,25.7971,25.8211,10100.0
2014-01-22 13:00:00,32.3,32.3,32.28,32.28,3200.0,25.8291,25.8291,25.8131,25.8131,3200.0
2014-01-22 13:05:00,32.29,32.29,32.28,32.29,2000.0,25.8211,25.8211,25.8131,25.8211,2000.0
2014-01-22 13:10:00,32.28,32.32,32.28,32.32,8000.0,25.8131,25.8451,25.8131,25.8451,8000.0
2014-01-22 13:15:00,32.31,32.32,32.31,32.32,8400.0,25.8371,25.8451,25.8371,25.8451,8400.0
2014-01-22 13:20:00,32.32,32.32,32.29,32.29,6400.0,25.8451,25.8451,25.8211,25.8211,6400.0
2014-01-22 13:25:00,32.29,32.31,32.28,32.3,4700.0,25.8211,25.8371,25.8131,25.8291,4700.0
2014-01-22 13:30:00,32.3,32.3,32.28,32.3,9500.0,25.8291,25.8291,25.8131,25.8291,9500.0
2014-01-22 13:35:00,32.29,32.3,32.29,32.3,6800.0,25.8211,25.8291,25.8211,25.8291,6800.0
2014-01-22 13:40:00,32.3,32.3,32.29,32.3,5500.0,25.8291,25.8291,25.8211,25.8291,5500.0
2014-01-22 13:45:00,32.29,32.3,32.27,32.27,7200.0,25.8211,25.8291,25.8051,25.8051,7200.0
2014-01-22 13:50:00,32.27,32.28,32.27,32.27,10700.0,25.8051,25.8131,25.8051,25.8051,10700.0
2014-01-22 13:55:00,32.27,32.28,32.27,32.27,6300.0,25.8051,25.8131,25.8051,25.8051,6300.0
2014-01-22 14:00:00,32.28,32.3,32.27,32.3,7200.0,25.8131,25.8291,25.8051,25.8291,7200.0
2014-01-22 14:05:00,32.3,32.31,32.3,32.3,6200.0,25.8291,25.8371,25.8291,25.8291,6200.0
2014-01-22 14:10:00,32.3,32.33,32.3,32.33,8300.0,25.8291,25.8531,25.8291,25.8531,8300.0
2014-01-22 14:15:00,32.33,32.35,32.33,32.35,20500.0,25.8531,25.8691,25.8531,25.8691,20500.0
2014-01-22 14:20:00,32.35,32.35,32.34,32.35,6100.0,25.8691,25.8691,25.8611,25.8691,6100.0
2014-01-22 14:25:00,32.34,32.34,32.32,32.32,13000.0,25.8611,25.8611,25.8451,25.8451,13000.0
2014-01-22 14:30:00,32.33,32.34,32.32,32.33,4100.0,25.8531,25.8611,25.8451,25.8531,4100.0
2014-01-22 14:35:00,32.32,32.33,32.32,32.32,4800.0,25.8451,25.8531,25.8451,25.8451,4800.0
2014-01-22 14:40:00,32.32,32.33,32.32,32.33,16000.0,25.8451,25.8531,25.8451,25.8531,16000.0
2014-01-22 14:45:00,32.34,32.35,32.34,32.34,30600.0,25.8611,25.8691,25.8611,25.8611,30600.0
2014-01-22 14:50:00,32.35,32.35,32.34,32.35,12600.0,25.8691,25.8691,25.8611,25.8691,12600.0
2014-01-22 14:55:00,32.35,32.36,32.35,32.35,4200.0,25.8691,25.8771,25.8691,25.8691,4200.0
2014-01-22 15:00:00,32.36,32.36,32.35,32.35,11700.0,25.8771,25.8771,25.8691,25.8691,11700.0
2014-01-22 15:05:00,32.35,32.35,32.32,32.32,32000.0,25.8691,25.8691,25.8451,25.8451,32000.0
2014-01-22 15:10:00,32.32,32.32,32.29,32.3,5300.0,25.8451,25.8451,25.8211,25.8291,5300.0
2014-01-22 15:15:00,32.29,32.32,32.29,32.32,17800.0,25.8211,25.8451,25.8211,25.8451,17800.0
2014-01-22 15:20:00,32.31,32.32,32.31,32.32,11000.0,25.8371,25.8451,25.8371,25.8451,11000.0
2014-01-22 15:25:00,32.31,32.32,32.31,32.31,2800.0,25.8371,25.8451,25.8371,25.8371,2800.0
2014-01-22 15:30:00,32.31,32.32,32.3,32.32,28600.0,25.8371,25.8451,25.8291,25.8451,28600.0
2014-01-22 15:35:00,32.32,32.33,32.32,32.33,12100.0,25.8451,25.8531,25.8451,25.8531,12100.0
2014-01-22 15:40:00,32.33,32.36,32.32,32.36,145200.0,25.8531,25.8771,25.8451,25.8771,145200.0
2014-01-22 15:45:00,32.35,32.37,32.34,32.35,49000.0,25.8691,25.8851,25.8611,25.8691,49000.0
2014-01-22 15:50:00,32.35,32.37,32.34,32.37,51700.0,25.8691,25.8851,25.8611,25.8851,51700.0
2014-01-22 15:55:00,32.36,32.37,32.34,32.35,339600.0,25.8771,25.8851,25.8611,25.8691,339600.0
2014-01-23 09:30:00,32.18,32.18,32.02,32.05,29100.0,25.7331,25.7331,25.6052,25.6292,29100.0
2014-01-23 09:35:00,32.05,32.09,32.03,32.03,9400.0,25.6292,25.6612,25.6132,25.6132,9400.0
2014-01-23 09:40:00,32.01,32.07,32.01,32.04,9900.0,25.5972,25.6452,25.5972,25.6212,9900.0
2014-01-23 09:45:00,32.03,32.08,32.02,32.05,41500.0,25.6132,25.6532,25.6052,25.6292,41500.0
2014-01-23 09:50:00,32.05,32.1,32.04,32.09,39200.0,25.6292,25.6692,25.6212,25.6612,39200.0
2014-01-23 09:55:00,32.09,32.1,32.03,32.05,33800.0,25.6612,25.6692,25.6132,25.6292,33800.0
2014-01-23 10:00:00,32.05,32.11,32.04,32.1,21200.0,25.6292,25.6772,25.6212,25.6692,21200.0
2014-01-23 10:05:00,32.1,32.1,32.08,32.09,31800.0,25.6692,25.6692,25.6532,25.6612,31800.0
2014-01-23 10:10:00,32.09,32.09,32.04,32.05,22800.0,25.6612,25.6612,25.6212,25.6292,22800.0
2014-01-23 10:15:00,32.05,32.07,32.03,32.04,19500.0,25.6292,25.6452,25.6132,25.6212,19500.0
2014-01-23 10:20:00,32.04,32.07,32.02,32.04,35500.0,25.6212,25.6452,25.6052,25.6212,35500.0
2014-01-23 10:25:00,32.04,32.04,31.95,31.96,30900.0,25.6212,25.6212,25.5492,25.5572,30900.0
2014-01-23 10:30:00,31.95,31.96,31.9,31.95,20800.0,25.5492,25.5572,25.5092,25.5492,20800.0
2014-01-23 10:35:00,31.95,31.96,31.92,31.92,9500.0,25.5492,25.5572,25.5252,25.5252,9500.0
2014-01-23 10:40:00,31.93,31.94,31.9,31.93,9600.0,25.5332,25.5412,25.5092,25.5332,9600.0
2014-01-23 10:45:00,31.93,31.97,31.92,31.97,11700.0,25.5332,25.5652,25.5252,25.5652,11700.0
2014-01-23 10:50:00,31.97,31.99,31.96,31.99,32300.0,25.5652,25.5812,25.5572,25.5812,32300.0
2014-01-23 10:55:00,31.98,32.04,31.98,32.03,17800.0,25.5732,25.6212,25.5732,25.6132,17800.0
2014-01-23 11:00:00,32.03,32.04,32.01,32.03,46900.0,25.6132,25.6212,25.5972,25.6132,46900.0
2014-01-23 11:05:00,32.03,32.04,32.02,32.02,13300.0,25.6132,25.6212,25.6052,25.6052,13300.0
2014-01-23 11:10:00,32.02,32.03,32.02,32.03,11700.0,25.6052,25.6132,25.6052,25.6132,11700.0
2014-01-23 11:15:00,32.03,32.04,32.02,32.04,6600.0,25.6132,25.6212,25.6052,25.6212,6600.0
2014-01-23 11:20:00,32.04,32.04,32.03,32.03,7800.0,25.6212,25.6212,25.6132,25.6132,7800.0
2014-01-23 11:25:00,32.03,32.04,32.02,32.04,8000.0,25.6132,25.6212,25.6052,25.6212,8000.0
2014-01-23 11:30:00,32.03,32.04,32.02,32.02,17300.0,25.6132,25.6212,25.6052,25.6052,17300.0
2014-01-23 11:35:00,32.03,32.04,32.02,32.03,50100.0,25.6132,25.6212,25.6052,25.6132,50100.0
2014-01-23 11:40:00,32.04,32.06,32.03,32.06,4000.0,25.6212,25.6372,25.6132,25.6372,4000.0
2014-01-23 11:45:00,32.05,32.06,32.03,32.05,3600.0,25.6292,25.6372,25.6132,25.6292,3600.0
2014-01-23 11:50:00,32.04,32.05,32.03,32.04,3400.0,25.6212,25.6292,25.6132,25.6212,3400.0
2014-01-23 11:55:00,32.03,32.07,32.03,32.07,4300.0,25.6132,25.6452,25.6132,25.6452,4300.0
2014-01-23 12:00:00,32.07,32.07,32.04,32.04,7100.0,25.6452,25.6452,25.6212,25.6212,7100.0
2014-01-23 12:05:00,32.04,32.04,32.02,32.03,6200.0,25.6212,25.6212,25.6052,25.6132,6200.0
2014-01-23 12:10:00,32.03,32.06,32.02,32.06,20300.0,25.6132,25.6372,25.6052,25.6372,20300.0
2014-01-23 12:15:00,32.05,32.06,32.05,32.05,8700.0,25.6292,25.6372,25.6292,25.6292,8700.0
2014-01-23 12:20:00,32.05,32.05,32.04,32.05,22400.0,25.6292,25.6292,25.6212,25.6292,22400.0
2014-01-23 12:25:00,32.06,32.06,32.05,32.05,8600.0,25.6372,25.6372,25.6292,25.6292,8600.0
2014-01-23 12:30:00,32.05,32.07,32.05,32.05,11900.0,25.6292,25.6452,25.6292,25.6292,11900.0
2014-01-23 12:35:00,32.06,32.1,32.05,32.09,6300.0,25.6372,25.6692,25.6292,25.6612,6300.0
2014-01-23 12:40:00,32.1,32.13,32.1,32.1,11200.0,25.6692,25.6931,25.6692,25.6692,11200.0
2014-01-23 12:45:00,32.09,32.1,32.08,32.09,6000.0,25.6612,25.6692,25.6532,25.6612,6000.0
2014-01-23 12:50:00,32.09,32.09,32.06,32.06,5600.0,25.6612,25.6612,25.6372,25.6372,5600.0
2014-01-23 12:55:00,32.06,32.09,32.05,32.09,35200.0,25.6372,25.6612,25.6292,25.6612,35200.0
2014-01-23 13:00:00,32.09,32.09,32.05,32.05,17400.0,25.6612,25.6612,25.6292,25.6292,17400.0
2014-01-23 13:05:00,32.06,32.09,32.05,32.09,13900.0,25.6372,25.6612,25.6292,25.6612,13900.0
2014-01-23 13:10:00,32.09,32.1,32.09,32.1,39300.0,25.6612,25.6692,25.6612,25.6692,39300.0
2014-01-23 13:15:00,32.09,32.1,32.09,32.09,1200.0,25.6612,25.6692,25.6612,25.6612,1200.0
2014-01-23 13:20:00,32.1,32.1,32.09,32.1,3400.0,25.6692,25.6692,25.6612,25.6692,3400.0
2014-01-23 13:25:00,32.1,32.12,32.09,32.1,26400.0,25.6692,25.6852,25.6612,25.6692,26400.0
2014-01-23 13:30:00,32.1,32.12,32.09,32.12,7000.0,25.6692,25.6852,25.6612,25.6852,7000.0
2014-01-23 13:35:00,32.12,32.12,32.09,32.1,16500.0,25.6852,25.6852,25.6612,25.6692,16500.0
2014-01-23 13:40:00,32.09,32.12,32.09,32.12,15400.0,25.6612,25.6852,25.6612,25.6852,15400.0
2014-01-23 13:45:00,32.11,32.11,32.09,32.09,13000.0,25.6772,25.6772,25.6612,25.6612,13000.0
2014-01-23 13:50:00,32.09,32.13,32.09,32.12,8200.0,25.6612,25.6931,25.6612,25.6852,8200.0
2014-01-23 13:55:00,32.11,32.12,32.1,32.1,24100.0,25.6772,25.6852,25.6692,25.6692,24100.0
2014-01-23 14:00:00,32.11,32.12,32.11,32.11,5500.0,25.6772,25.6852,25.6772,25.6772,5500.0
2014-01-23 14:05:00,32.12,32.12,32.1,32.1,12500.0,25.6852,25.6852,25.6692,25.6692,12500.0
2014-01-23 14:10:00,32.1,32.1,32.1,32.1,8300.0,25.6692,25.6692,25.6692,25.6692,8300.0
2014-01-23 14:15:00,32.11,32.11,32.1,32.1,7300.0,25.6772,25.6772,25.6692,25.6692,7300.0
2014-01-23 14:20:00,32.11,32.13,32.1,32.11,16100.0,25.6772,25.6931,25.6692,25.6772,16100.0
2014-01-23 14:25:00,32.11,32.11,32.1,32.1,18900.0,25.6772,25.6772,25.6692,25.6692,18900.0
2014-01-23 14:30:00,32.1,32.11,32.1,32.1,5200.0,25.6692,25.6772,25.6692,25.6692,5200.0
2014-01-23 14:35:00,32.11,32.11,32.09,32.11,75300.0,25.6772,25.6772,25.6612,25.6772,75300.0
2014-01-23 14:40:00,32.1,32.11,32.09,32.11,10100.0,25.6692,25.6772,25.6612,25.6772,10100.0
2014-01-23 14:45:00,32.11,32.12,32.1,32.11,17500.0,25.6772,25.6852,25.6692,25.6772,17500.0
2014-01-23 14:50:00,32.11,32.12,32.11,32.12,4300.0,25.6772,25.6852,25.6772,25.6852,4300.0
2014-01-23 14:55:00,32.13,32.14,32.13,32.13,12200.0,25.6931,25.7011,25.6931,25.6931,12200.0
2014-01-23 15:00:00,32.13,32.13,32.11,32.13,11100.0,25.6931,25.6931,25.6772,25.6931,11100.0
2014-01-23 15:05:00,32.13,32.15,32.11,32.11,18000.0,25.6931,25.7091,25.6772,25.6772,18000.0
2014-01-23 15:10:00,32.12,32.12,32.11,32.12,7200.0,25.6852,25.6852,25.6772,25.6852,7200.0
2014-01-23 15:15:00,32.12,32.13,32.11,32.12,18200.0,25.6852,25.6931,25.6772,25.6852,18200.0
2014-01-23 15:20:00,32.13,32.13,32.12,32.13,2700.0,25.6931,25.6931,25.6852,25.6931,2700.0
2014-01-23 15:25:00,32.13,32.13,32.12,32.13,5700.0,25.6931,25.6931,25.6852,25.6931,5700.0
2014-01-23 15:30:00,32.13,32.13,32.12,32.13,12500.0,25.6931,25.6931,25.6852,25.6931,12500.0
2014-01-23 15:35:00,32.13,32.2,32.13,32.13,52300.0,25.6931,25.7491,25.6931,25.6931,52300.0
2014-01-23 15:40:00,32.12,32.14,32.1,32.14,49000.0,25.6852,25.7011,25.6692,25.7011,49000.0
2014-01-23 15:45:00,32.13,32.17,32.13,32.15,58600.0,25.6931,25.7251,25.6931,25.7091,58600.0
2014-01-23 15:50:00,32.15,32.18,32.15,32.18,32600.0,25.7091,25.7331,25.7091,25.7331,32600.0
2014-01-23 15:55:00,32.18,32.23,32.17,32.23,134500.0,25.7331,25.7731,25.7251,25.7731,134500.0
2014-01-24 09:30:00,32.05,32.07,31.95,32.04,48000.0,25.6292,25.6452,25.5492,25.6212,48000.0
2014-01-24 09:35:00,32.02,32.06,32.02,32.04,24100.0,25.6052,25.6372,25.6052,25.6212,24100.0
2014-01-24 09:40:00,32.03,32.04,32.0,32.03,32800.0,25.6132,25.6212,25.5892,25.6132,32800.0
2014-01-24 09:45:00,32.02,32.09,32.0,32.05,49500.0,25.6052,25.6612,25.5892,25.6292,49500.0
2014-01-24 09:50:00,32.05,32.05,31.97,32.01,41100.0,25.6292,25.6292,25.5652,25.5972,41100.0
2014-01-24 09:55:00,32.01,32.12,32.0,32.11,47000.0,25.5972,25.6852,25.5892,25.6772,47000.0
2014-01-24 10:00:00,32.11,32.22,32.1,32.22,66200.0,25.6772,25.7651,25.6692,25.7651,66200.0
2014-01-24 10:05:00,32.21,32.3,32.2,32.3,58500.0,25.7571,25.8291,25.7491,25.8291,58500.0
2014-01-24 10:10:00,32.3,32.33,32.27,32.28,54300.0,25.8291,25.8531,25.8051,25.8131,54300.0
2014-01-24 10:15:00,32.28,32.28,32.24,32.25,150700.0,25.8131,25.8131,25.7811,25.7891,150700.0
2014-01-24 10:20:00,32.24,32.36,32.24,32.34,68800.0,25.7811,25.8771,25.7811,25.8611,68800.0
2014-01-24 10:25:00,32.34,32.34,32.3,32.32,93900.0,25.8611,25.8611,25.8291,25.8451,93900.0
2014-01-24 10:30:00,32.32,32.32,32.26,32.27,55300.0,25.8451,25.8451,25.7971,25.8051,55300.0
2014-01-24 10:35:00,32.28,32.3,32.25,32.25,34500.0,25.8131,25.8291,25.7891,25.7891,34500.0
2014-01-24 10:40:00,32.24,32.26,32.2,32.21,88000.0,25.7811,25.7971,25.7491,25.7571,88000.0
2014-01-24 10:45:00,32.22,32.28,32.19,32.24,77800.0,25.7651,25.8131,25.7411,25.7811,77800.0
2014-01-24 10:50:00,32.22,32.32,32.22,32.32,233300.0,25.7651,25.8451,25.7651,25.8451,233300.0
2014-01-24 10:55:00,32.32,32.32,32.27,32.29,22900.0,25.8451,25.8451,25.8051,25.8211,22900.0
2014-01-24 11:00:00,32.28,32.28,32.27,32.28,14000.0,25.8131,25.8131,25.8051,25.8131,14000.0
2014-01-24 11:05:00,32.28,32.29,32.2,32.2,54400.0,25.8131,25.8211,25.7491,25.7491,54400.0
2014-01-24 11:10:00,32.2,32.23,32.19,32.23,51500.0,25.7491,25.7731,25.7411,25.7731,51500.0
2014-01-24 11:15:00,32.22,32.22,32.19,32.2,29900.0,25.7651,25.7651,25.7411,25.7491,29900.0
2014-01-24 11:20:00,32.2,32.22,32.19,32.21,43700.0,25.7491,25.7651,25.7411,25.7571,43700.0
2014-01-24 11:25:00,32.21,32.22,32.18,32.18,71700.0,25.7571,25.7651,25.7331,25.7331,71700.0
2014-01-24 11:30:00,32.19,32.22,32.16,32.2,62500.0,25.7411,25.7651,25.7171,25.7491,62500.0
2014-01-24 11:35:00,32.21,32.21,32.18,32.19,51300.0,25.7571,25.7571,25.7331,25.7411,51300.0
2014-01-24 11:40:00,32.2,32.2,32.16,32.17,24200.0,25.7491,25.7491,25.7171,25.7251,24200.0
2014-01-24 11:45:00,32.17,32.21,32.17,32.2,34000.0,25.7251,25.7571,25.7251,25.7491,34000.0
2014-01-24 11:50:00,32.2,32.22,32.19,32.21,22300.0,25.7491,25.7651,25.7411,25.7571,22300.0
2014-01-24 11:55:00,32.21,32.24,32.2,32.23,11000.0,25.7571,25.7811,25.7491,25.7731,11000.0
2014-01-24 12:00:00,32.23,32.24,32.19,32.2,79600.0,25.7731,25.7811,25.7411,25.7491,79600.0
2014-01-24 12:05:00,32.2,32.21,32.19,32.2,54000.0,25.7491,25.7571,25.7411,25.7491,54000.0
2014-01-24 12:10:00,32.2,32.23,32.19,32.22,46800.0,25.7491,25.7731,25.7411,25.7651,46800.0
2014-01-24 12:15:00,32.22,32.23,32.2,32.21,22900.0,25.7651,25.7731,25.7491,25.7571,22900.0
2014-01-24 12:20:00,32.21,32.23,32.2,32.21,76700.0,25.7571,25.7731,25.7491,25.7571,76700.0
2014-01-24 12:25:00,32.22,32.22,32.21,32.22,14100.0,25.7651,25.7651,25.7571,25.7651,14100.0
2014-01-24 12:30:00,32.21,32.23,32.2,32.21,59800.0,25.7571,25.7731,25.7491,25.7571,59800.0
2014-01-24 12:35:00,32.22,32.22,32.2,32.21,38600.0,25.7651,25.7651,25.7491,25.7571,38600.0
2014-01-24 12:40:00,32.21,32.22,32.21,32.21,35400.0,25.7571,25.7651,25.7571,25.7571,35400.0
2014-01-24 12:45:00,32.21,32.24,32.2,32.23,76300.0,25.7571,25.7811,25.7491,25.7731,76300.0
2014-01-24 12:50:00,32.22,32.22,32.18,32.18,47600.0,25.7651,25.7651,25.7331,25.7331,47600.0
2014-01-24 12:55:00,32.19,32.2,32.13,32.13,100100.0,25.7411,25.7491,25.6931,25.6931,100100.0
2014-01-24 13:00:00,32.13,32.13,32.09,32.12,21000.0,25.6931,25.6931,25.6612,25.6852,21000.0
2014-01-24 13:05:00,32.12,32.14,32.12,32.14,9800.0,25.6852,25.7011,25.6852,25.7011,9800.0
2014-01-24 13:10:00,32.13,32.16,32.12,32.15,13000.0,25.6931,25.7171,25.6852,25.7091,13000.0
2014-01-24 13:15:00,32.16,32.16,32.13,32.13,23400.0,25.7171,25.7171,25.6931,25.6931,23400.0
2014-01-24 13:20:00,32.13,32.13,32.09,32.09,70300.0,25.6931,25.6931,25.6612,25.6612,70300.0
2014-01-24 13:25:00,32.1,32.14,32.06,32.06,38900.0,25.6692,25.7011,25.6372,25.6372,38900.0
2014-01-24 13:30:00,32.06,32.07,32.02,32.04,57900.0,25.6372,25.6452,25.6052,25.6212,57900.0
2014-01-24 13:35:00,32.03,32.04,32.02,32.02,17700.0,25.6132,25.6212,25.6052,25.6052,17700.0
2014-01-24 13:40:00,32.02,32.02,31.98,31.98,37800.0,25.6052,25.6052,25.5732,25.5732,37800.0
2014-01-24 13:45:00,31.98,32.03,31.97,31.99,46900.0,25.5732,25.6132,25.5652,25.5812,46900.0
2014-01-24 13:50:00,31.98,32.04,31.98,32.03,58300.0,25.5732,25.6212,25.5732,25.6132,58300.0
2014-01-24 13:55:00,32.03,32.03,31.99,32.0,18800.0,25.6132,25.6132,25.5812,25.5892,18800.0
2014-01-24 14:00:00,32.0,32.01,31.98,31.99,41800.0,25.5892,25.5972,25.5732,25.5812,41800.0
2014-01-24 14:05:00,32.0,32.0,31.92,31.92,55400.0,25.5892,25.5892,25.5252,25.5252,55400.0
2014-01-24 14:10:00,31.93,31.93,31.83,31.83,31700.0,25.5332,25.5332,25.4532,25.4532,31700.0
2014-01-24 14:15:00,31.83,31.86,31.83,31.86,30300.0,25.4532,25.4772,25.4532,25.4772,30300.0
2014-01-24 14:20:00,31.85,31.86,31.84,31.85,34400.0,25.4692,25.4772,25.4612,25.4692,34400.0
2014-01-24 14:25:00,31.86,31.88,31.85,31.87,30700.0,25.4772,25.4932,25.4692,25.4852,30700.0
2014-01-24 14:30:00,31.87,31.93,31.87,31.91,56400.0,25.4852,25.5332,25.4852,25.5172,56400.0
2014-01-24 14:35:00,31.91,31.91,31.87,31.87,25700.0,25.5172,25.5172,25.4852,25.4852,25700.0
2014-01-24 14:40:00,31.87,31.88,31.85,31.86,22400.0,25.4852,25.4932,25.4692,25.4772,22400.0
2014-01-24 14:45:00,31.85,31.86,31.83,31.83,21100.0,25.4692,25.4772,25.4532,25.4532,21100.0
2014-01-24 14:50:00,31.83,31.87,31.83,31.84,55500.0,25.4532,25.4852,25.4532,25.4612,55500.0
2014-01-24 14:55:00,31.84,31.86,31.83,31.85,32500.0,25.4612,25.4772,25.4532,25.4692,32500.0
2014-01-24 15:00:00,31.85,31.88,31.83,31.86,66000.0,25.4692,25.4932,25.4532,25.4772,66000.0
2014-01-24 15:05:00,31.87,31.87,31.84,31.84,11100.0,25.4852,25.4852,25.4612,25.4612,11100.0
2014-01-24 15:10:00,31.85,31.85,31.73,31.75,89700.0,25.4692,25.4692,25.3733,25.3893,89700.0
2014-01-24 15:15:00,31.76,31.77,31.72,31.73,79700.0,25.3973,25.4053,25.3653,25.3733,79700.0
2014-01-24 15:20:00,31.73,31.74,31.68,31.69,50300.0,25.3733,25.3813,25.3333,25.3413,50300.0
2014-01-24 15:25:00,31.68,31.74,31.67,31.74,44300.0,25.3333,25.3813,25.3253,25.3813,44300.0
2014-01-24 15:30:00,31.73,31.78,31.72,31.78,42600.0,25.3733,25.4133,25.3653,25.4133,42600.0
2014-01-24 15:35:00,31.78,31.81,31.78,31.8,73800.0,25.4133,25.4373,25.4133,25.4293,73800.0
2014-01-24 15:40:00,31.8,31.81,31.77,31.8,96000.0,25.4293,25.4373,25.4053,25.4293,96000.0
2014-01-24 15:45:00,31.79,31.83,31.71,31.71,86700.0,25.4213,25.4532,25.3573,25.3573,86700.0
2014-01-24 15:50:00,31.7,31.77,31.7,31.76,129100.0,25.3493,25.4053,25.3493,25.3973,129100.0
2014-01-24 15:55:00,31.75,31.8,31.73,31.73,245100.0,25.3893,25.4293,25.3733,25.3733,245100.0
2014-01-27 09:30:00,31.83,31.95,31.8,31.89,55200.0,25.4532,25.5492,25.4293,25.5012,55200.0
2014-01-27 09:35:00,31.89,31.89,31.81,31.83,34800.0,25.5012,25.5012,25.4373,25.4532,34800.0
2014-01-27 09:40:00,31.81,31.94,31.81,31.93,26200.0,25.4373,25.5412,25.4373,25.5332,26200.0
2014-01-27 09:45:00,31.93,32.01,31.93,32.0,25100.0,25.5332,25.5972,25.5332,25.5892,25100.0
2014-01-27 09:50:00,31.99,32.0,31.95,32.0,15800.0,25.5812,25.5892,25.5492,25.5892,15800.0
2014-01-27 09:55:00,32.0,32.07,32.0,32.05,19400.0,25.5892,25.6452,25.5892,25.6292,19400.0
2014-01-27 10:00:00,32.06,32.06,32.01,32.03,26900.0,25.6372,25.6372,25.5972,25.6132,26900.0
2014-01-27 10:05:00,32.04,32.08,32.01,32.01,19300.0,25.6212,25.6532,25.5972,25.5972,19300.0
2014-01-27 10:10:00,32.01,32.04,31.99,31.99,82600.0,25.5972,25.6212,25.5812,25.5812,82600.0
2014-01-27 10:15:00,31.99,32.01,31.96,31.97,25800.0,25.5812,25.5972,25.5572,25.5652,25800.0
2014-01-27 10:20:00,31.97,32.02,31.97,32.01,16000.0,25.5652,25.6052,25.5652,25.5972,16000.0
2014-01-27 10:25:00,32.0,32.07,32.0,32.04,26800.0,25.5892,25.6452,25.5892,25.6212,26800.0
2014-01-27 10:30:00,32.04,32.1,32.04,32.09,23700.0,25.6212,25.6692,25.6212,25.6612,23700.0
2014-01-27 10:35:00,32.07,32.09,32.02,32.06,27700.0,25.6452,25.6612,25.6052,25.6372,27700.0
2014-01-27 10:40:00,32.05,32.1,32.05,32.05,26700.0,25.6292,25.6692,25.6292,25.6292,26700.0
2014-01-27 10:45:00,32.06,32.07,32.03,32.06,22900.0,25.6372,25.6452,25.6132,25.6372,22900.0
2014-01-27 10:50:00,32.05,32.06,32.01,32.02,18800.0,25.6292,25.6372,25.5972,25.6052,18800.0
2014-01-27 10:55:00,32.02,32.07,32.0,32.01,38800.0,25.6052,25.6452,25.5892,25.5972,38800.0
2014-01-27 11:00:00,32.0,32.05,32.0,32.04,28800.0,25.5892,25.6292,25.5892,25.6212,28800.0
2014-01-27 11:05:00,32.04,32.08,32.03,32.03,18300.0,25.6212,25.6532,25.6132,25.6132,18300.0
2014-01-27 11:10:00,32.02,32.02,31.99,32.01,30000.0,25.6052,25.6052,25.5812,25.5972,30000.0
2014-01-27 11:15:00,32.0,32.03,31.99,32.01,29100.0,25.5892,25.6132,25.5812,25.5972,29100.0
2014-01-27 11:20:00,32.02,32.02,32.0,32.01,6900.0,25.6052,25.6052,25.5892,25.5972,6900.0
2014-01-27 11:25:00,32.0,32.01,31.97,31.98,42900.0,25.5892,25.5972,25.5652,25.5732,42900.0
2014-01-27 11:30:00,31.97,31.97,31.93,31.94,22800.0,25.5652,25.5652,25.5332,25.5412,22800.0
2014-01-27 11:35:00,31.93,31.94,31.88,31.94,26500.0,25.5332,25.5412,25.4932,25.5412,26500.0
2014-01-27 11:40:00,31.94,31.96,31.9,31.95,35900.0,25.5412,25.5572,25.5092,25.5492,35900.0
2014-01-27 11:45:00,31.94,31.94,31.91,31.92,6600.0,25.5412,25.5412,25.5172,25.5252,6600.0
2014-01-27 11:50:00,31.91,31.91,31.86,31.87,35400.0,25.5172,25.5172,25.4772,25.4852,35400.0
2014-01-27 11:55:00,31.86,31.88,31.85,31.86,22100.0,25.4772,25.4932,25.4692,25.4772,22100.0
2014-01-27 12:00:00,31.87,31.88,31.86,31.88,13300.0,25.4852,25.4932,25.4772,25.4932,13300.0
2014-01-27 12:05:00,31.88,31.88,31.85,31.88,27000.0,25.4932,25.4932,25.4692,25.4932,27000.0
2014-01-27 12:10:00,31.88,31.88,31.85,31.87,13800.0,25.4932,25.4932,25.4692,25.4852,13800.0
2014-01-27 12:15:00,31.86,31.86,31.85,31.85,15500.0,25.4772,25.4772,25.4692,25.4692,15500.0
2014-01-27 12:20:00,31.85,31.85,31.8,31.82,25400.0,25.4692,25.4692,25.4293,25.4453,25400.0
2014-01-27 12:25:00,31.82,31.89,31.82,31.88,27500.0,25.4453,25.5012,25.4453,25.4932,27500.0
2014-01-27 12:30:00,31.86,31.9,31.86,31.9,25900.0,25.4772,25.5092,25.4772,25.5092,25900.0
2014-01-27 12:35:00,31.9,31.93,31.89,31.91,27200.0,25.5092,25.5332,25.5012,25.5172,27200.0
2014-01-27 12:40:00,31.92,31.96,31.89,31.96,15000.0,25.5252,25.5572,25.5012,25.5572,15000.0
2014-01-27 12:45:00,31.95,32.0,31.94,31.99,43900.0,25.5492,25.5892,25.5412,25.5812,43900.0
2014-01-27 12:50:00,31.99,32.0,31.95,31.96,13900.0,25.5812,25.5892,25.5492,25.5572,13900.0
2014-01-27 12:55:00,31.95,31.96,31.94,31.95,44500.0,25.5492,25.5572,25.5412,25.5492,44500.0
2014-01-27 13:00:00,31.95,31.96,31.93,31.95,39100.0,25.5492,25.5572,25.5332,25.5492,39100.0
2014-01-27 13:05:00,31.94,31.96,31.94,31.94,20700.0,25.5412,25.5572,25.5412,25.5412,20700.0
2014-01-27 13:10:00,31.95,31.96,31.93,31.94,21400.0,25.5492,25.5572,25.5332,25.5412,21400.0
2014-01-27 13:15:00,31.94,31.95,31.94,31.95,5200.0,25.5412,25.5492,25.5412,25.5492,5200.0
2014-01-27 13:20:00,31.95,31.96,31.93,31.94,40000.0,25.5492,25.5572,25.5332,25.5412,40000.0
2014-01-27 13:25:00,31.93,31.94,31.93,31.94,10000.0,25.5332,25.5412,25.5332,25.5412,10000.0
2014-01-27 13:30:00,31.94,31.94,31.92,31.94,15300.0,25.5412,25.5412,25.5252,25.5412,15300.0
2014-01-27 13:35:00,31.93,31.95,31.93,31.95,10800.0,25.5332,25.5492,25.5332,25.5492,10800.0
2014-01-27 13:40:00,31.94,32.02,31.93,32.01,24100.0,25.5412,25.6052,25.5332,25.5972,24100.0
2014-01-27 13:45:00,32.0,32.03,31.99,32.02,14700.0,25.5892,25.6132,25.5812,25.6052,14700.0
2014-01-27 13:50:00,32.01,32.01,31.97,31.98,20800.0,25.5972,25.5972,25.5652,25.5732,20800.0
2014-01-27 13:55:00,31.98,32.0,31.97,31.98,35800.0,25.5732,25.5892,25.5652,25.5732,35800.0
2014-01-27 14:00:00,31.98,32.02,31.97,31.98,32000.0,25.5732,25.6052,25.5652,25.5732,32000.0
2014-01-27 14:05:00,31.97,31.99,31.97,31.98,19600.0,25.5652,25.5812,25.5652,25.5732,19600.0
2014-01-27 14:10:00,31.97,32.03,31.97,32.02,14800.0,25.5652,25.6132,25.5652,25.6052,14800.0
2014-01-27 14:15:00,32.02,32.08,32.02,32.06,31600.0,25.6052,25.6532,25.6052,25.6372,31600.0
2014-01-27 14:20:00,32.06,32.07,32.05,32.05,17800.0,25.6372,25.6452,25.6292,25.6292,17800.0
2014-01-27 14:25:00,32.05,32.07,32.05,32.07,18500.0,25.6292,25.6452,25.6292,25.6452,18500.0
2014-01-27 14:30:00,32.08,32.11,32.08,32.11,20400.0,25.6532,25.6772,25.6532,25.6772,20400.0
2014-01-27 14:35:00,32.11,32.15,32.11,32.14,20400.0,25.6772,25.7091,25.6772,25.7011,20400.0
2014-01-27 14:40:00,32.14,32.15,32.11,32.11,13500.0,25.7011,25.7091,25.6772,25.6772,13500.0
2014-01-27 14:45:00,32.12,32.12,32.09,32.12,28600.0,25.6852,25.6852,25.6612,25.6852,28600.0
2014-01-27 14:50:00,32.12,32.15,32.12,32.13,12100.0,25.6852,25.7091,25.6852,25.6931,12100.0
2014-01-27 14:55:00,32.14,32.17,32.12,32.13,26400.0,25.7011,25.7251,25.6852,25.6931,26400.0
2014-01-27 15:00:00,32.13,32.14,32.11,32.11,20500.0,25.6931,25.7011,25.6772,25.6772,20500.0
2014-01-27 15:05:00,32.12,32.12,32.1,32.11,16500.0,25.6852,25.6852,25.6692,25.6772,16500.0
2014-01-27 15:10:00,32.11,32.14,32.1,32.13,227000.0,25.6772,25.7011,25.6692,25.6931,227000.0
2014-01-27 15:15:00,32.13,32.16,32.12,32.15,328400.0,25.6931,25.7171,25.6852,25.7091,328400.0
2014-01-27 15:20:00,32.14,32.15,32.11,32.11,53800.0,25.7011,25.7091,25.6772,25.6772,53800.0
2014-01-27 15:25:00,32.11,32.11,32.09,32.09,51900.0,25.6772,25.6772,25.6612,25.6612,51900.0
2014-01-27 15:30:00,32.11,32.13,32.09,32.09,79700.0,25.6772,25.6931,25.6612,25.6612,79700.0
2014-01-27 15:35:00,32.09,32.14,32.09,32.13,83200.0,25.6612,25.7011,25.6612,25.6931,83200.0
2014-01-27 15:40:00,32.13,32.14,32.11,32.11,110800.0,25.6931,25.7011,25.6772,25.6772,110800.0
2014-01-27 15:45:00,32.11,32.13,32.09,32.12,108300.0,25.6772,25.6931,25.6612,25.6852,108300.0
2014-01-27 15:50:00,32.11,32.14,32.1,32.1,129700.0,25.6772,25.7011,25.6692,25.6692,129700.0
2014-01-27 15:55:00,32.1,32.11,32.09,32.09,268100.0,25.6692,25.6772,25.6612,25.6612,268100.0
2014-01-28 09:30:00,32.03,32.25,32.01,32.22,28500.0,25.6132,25.7891,25.5972,25.7651,28500.0
2014-01-28 09:35:00,32.22,32.23,32.12,32.12,20100.0,25.7651,25.7731,25.6852,25.6852,20100.0
2014-01-28 09:40:00,32.12,32.14,32.09,32.14,10300.0,25.6852,25.7011,25.6612,25.7011,10300.0
2014-01-28 09:45:00,32.13,32.14,32.05,32.05,16200.0,25.6931,25.7011,25.6292,25.6292,16200.0
2014-01-28 09:50:00,32.05,32.17,32.05,32.17,31100.0,25.6292,25.7251,25.6292,25.7251,31100.0
2014-01-28 09:55:00,32.17,32.23,32.17,32.22,20400.0,25.7251,25.7731,25.7251,25.7651,20400.0
2014-01-28 10:00:00,32.22,32.25,32.21,32.24,11700.0,25.7651,25.7891,25.7571,25.7811,11700.0
2014-01-28 10:05:00,32.24,32.28,32.22,32.28,43200.0,25.7811,25.8131,25.7651,25.8131,43200.0
2014-01-28 10:10:00,32.28,32.29,32.22,32.22,28300.0,25.8131,25.8211,25.7651,25.7651,28300.0
2014-01-28 10:15:00,32.23,32.23,32.18,32.21,14800.0,25.7731,25.7731,25.7331,25.7571,14800.0
2014-01-28 10:20:00,32.22,32.25,32.19,32.24,15400.0,25.7651,25.7891,25.7411,25.7811,15400.0
2014-01-28 10:25:00,32.23,32.23,32.2,32.23,23100.0,25.7731,25.7731,25.7491,25.7731,23100.0
2014-01-28 10:30:00,32.22,32.22,32.19,32.22,10800.0,25.7651,25.7651,25.7411,25.7651,10800.0
2014-01-28 10:35:00,32.22,32.25,32.2,32.23,15500.0,25.7651,25.7891,25.7491,25.7731,15500.0
2014-01-28 10:40:00,32.22,32.23,32.21,32.21,12300.0,25.7651,25.7731,25.7571,25.7571,12300.0
2014-01-28 10:45:00,32.21,32.21,32.13,32.13,29700.0,25.7571,25.7571,25.6931,25.6931,29700.0
2014-01-28 10:50:00,32.14,32.2,32.09,32.19,71600.0,25.7011,25.7491,25.6612,25.7411,71600.0
2014-01-28 10:55:00,32.18,32.22,32.18,32.19,21100.0,25.7331,25.7651,25.7331,25.7411,21100.0
2014-01-28 11:00:00,32.18,32.23,32.17,32.19,21500.0,25.7331,25.7731,25.7251,25.7411,21500.0
2014-01-28 11:05:00,32.19,32.19,32.16,32.18,16000.0,25.7411,25.7411,25.7171,25.7331,16000.0
2014-01-28 11:10:00,32.17,32.17,32.13,32.13,16500.0,25.7251,25.7251,25.6931,25.6931,16500.0
2014-01-28 11:15:00,32.13,32.14,32.07,32.07,90500.0,25.6931,25.7011,25.6452,25.6452,90500.0
2014-01-28 11:20:00,32.08,32.08,32.02,32.04,22100.0,25.6532,25.6532,25.6052,25.6212,22100.0
2014-01-28 11:25:00,32.04,32.05,32.02,32.02,9500.0,25.6212,25.6292,25.6052,25.6052,9500.0
2014-01-28 11:30:00,32.02,32.04,32.02,32.02,15000.0,25.6052,25.6212,25.6052,25.6052,15000.0
2014-01-28 11:35:00,32.02,32.03,31.98,31.99,30100.0,25.6052,25.6132,25.5732,25.5812,30100.0
2014-01-28 11:40:00,31.99,32.0,31.96,31.98,15600.0,25.5812,25.5892,25.5572,25.5732,15600.0
2014-01-28 11:45:00,31.98,32.0,31.96,31.96,32800.0,25.5732,25.5892,25.5572,25.5572,32800.0
2014-01-28 11:50:00,31.96,32.0,31.96,31.99,21700.0,25.5572,25.5892,25.5572,25.5812,21700.0
2014-01-28 11:55:00,31.99,32.01,31.98,32.01,35500.0,25.5812,25.5972,25.5732,25.5972,35500.0
2014-01-28 12:00:00,32.01,32.03,32.0,32.02,17100.0,25.5972,25.6132,25.5892,25.6052,17100.0
2014-01-28 12:05:00,32.02,32.09,32.02,32.09,17700.0,25.6052,25.6612,25.6052,25.6612,17700.0
2014-01-28 12:10:00,32.08,32.11,32.07,32.11,24700.0,25.6532,25.6772,25.6452,25.6772,24700.0
2014-01-28 12:15:00,32.11,32.12,32.11,32.12,19100.0,25.6772,25.6852,25.6772,25.6852,19100.0
2014-01-28 12:20:00,32.12,32.12,32.1,32.12,14400.0,25.6852,25.6852,25.6692,25.6852,14400.0
2014-01-28 12:25:00,32.12,32.15,32.12,32.15,30900.0,25.6852,25.7091,25.6852,25.7091,30900.0
2014-01-28 12:30:00,32.15,32.18,32.14,32.18,19400.0,25.7091,25.7331,25.7011,25.7331,19400.0
2014-01-28 12:35:00,32.16,32.16,32.14,32.15,20100.0,25.7171,25.7171,25.7011,25.7091,20100.0
2014-01-28 12:40:00,32.15,32.16,32.12,32.12,7900.0,25.7091,25.7171,25.6852,25.6852,7900.0
2014-01-28 12:45:00,32.12,32.13,32.1,32.11,12200.0,25.6852,25.6931,25.6692,25.6772,12200.0
2014-01-28 12:50:00,32.11,32.11,32.09,32.1,25600.0,25.6772,25.6772,25.6612,25.6692,25600.0
2014-01-28 12:55:00,32.09,32.09,32.04,32.05,32600.0,25.6612,25.6612,25.6212,25.6292,32600.0
2014-01-28 13:00:00,32.06,32.08,32.06,32.06,15700.0,25.6372,25.6532,25.6372,25.6372,15700.0
2014-01-28 13:05:00,32.06,32.24,32.06,32.24,135600.0,25.6372,25.7811,25.6372,25.7811,135600.0
2014-01-28 13:10:00,32.23,32.31,32.23,32.28,93800.0,25.7731,25.8371,25.7731,25.8131,93800.0
2014-01-28 13:15:00,32.28,32.32,32.28,32.31,88200.0,25.8131,25.8451,25.8131,25.8371,88200.0
2014-01-28 13:20:00,32.31,32.34,32.25,32.27,104600.0,25.8371,25.8611,25.7891,25.8051,104600.0
2014-01-28 13:25:00,32.26,32.26,32.23,32.24,25900.0,25.7971,25.7971,25.7731,25.7811,25900.0
2014-01-28 13:30:00,32.23,32.23,32.16,32.16,20600.0,25.7731,25.7731,25.7171,25.7171,20600.0
2014-01-28 13:35:00,32.16,32.16,32.08,32.08,16200.0,25.7171,25.7171,25.6532,25.6532,16200.0
2014-01-28 13:40:00,32.08,32.13,32.08,32.12,35600.0,25.6532,25.6931,25.6532,25.6852,35600.0
2014-01-28 13:45:00,32.12,32.15,32.12,32.14,15700.0,25.6852,25.7091,25.6852,25.7011,15700.0
2014-01-28 13:50:00,32.14,32.14,32.1,32.1,18600.0,25.7011,25.7011,25.6692,25.6692,18600.0
2014-01-28 13:55:00,32.1,32.13,32.1,32.11,16500.0,25.6692,25.6931,25.6692,25.6772,16500.0
2014-01-28 14:00:00,32.11,32.13,32.09,32.11,16500.0,25.6772,25.6931,25.6612,25.6772,16500.0
2014-01-28 14:05:00,32.11,32.15,32.11,32.14,9100.0,25.6772,25.7091,25.6772,25.7011,9100.0
2014-01-28 14:10:00,32.14,32.14,32.13,32.13,6100.0,25.7011,25.7011,25.6931,25.6931,6100.0
2014-01-28 14:15:00,32.13,32.13,32.11,32.13,8700.0,25.6931,25.6931,25.6772,25.6931,8700.0
2014-01-28 14:20:00,32.13,32.15,32.13,32.15,10000.0,25.6931,25.7091,25.6931,25.7091,10000.0
2014-01-28 14:25:00,32.14,32.14,32.12,32.12,19700.0,25.7011,25.7011,25.6852,25.6852,19700.0
2014-01-28 14:30:00,32.12,32.13,32.1,32.1,5800.0,25.6852,25.6931,25.6692,25.6692,5800.0
2014-01-28 14:35:00,32.1,32.14,32.1,32.12,18700.0,25.6692,25.7011,25.6692,25.6852,18700.0
2014-01-28 14:40:00,32.11,32.13,32.11,32.13,20900.0,25.6772,25.6931,25.6772,25.6931,20900.0
2014-01-28 14:45:00,32.12,32.14,32.11,32.11,12600.0,25.6852,25.7011,25.6772,25.6772,12600.0
2014-01-28 14:50:00,32.12,32.12,32.1,32.11,17600.0,25.6852,25.6852,25.6692,25.6772,17600.0
2014-01-28 14:55:00,32.11,32.11,32.08,32.08,11500.0,25.6772,25.6772,25.6532,25.6532,11500.0
2014-01-28 15:00:00,32.08,32.12,32.08,32.1,22300.0,25.6532,25.6852,25.6532,25.6692,22300.0
2014-01-28 15:05:00,32.1,32.1,32.08,32.1,15100.0,25.6692,25.6692,25.6532,25.6692,15100.0
2014-01-28 15:10:00,32.1,32.11,32.09,32.1,8400.0,25.6692,25.6772,25.6612,25.6692,8400.0
2014-01-28 15:15:00,32.1,32.14,32.1,32.13,35300.0,25.6692,25.7011,25.6692,25.6931,35300.0
2014-01-28 15:20:00,32.13,32.13,32.1,32.1,18000.0,25.6931,25.6931,25.6692,25.6692,18000.0
2014-01-28 15:25:00,32.1,32.1,32.08,32.09,11300.0,25.6692,25.6692,25.6532,25.6612,11300.0
2014-01-28 15:30:00,32.09,32.11,32.08,32.1,21500.0,25.6612,25.6772,25.6532,25.6692,21500.0
2014-01-28 15:35:00,32.1,32.14,32.1,32.14,54300.0,25.6692,25.7011,25.6692,25.7011,54300.0
2014-01-28 15:40:00,32.14,32.14,32.11,32.13,51400.0,25.7011,25.7011,25.6772,25.6931,51400.0
2014-01-28 15:45:00,32.12,32.13,32.11,32.11,34500.0,25.6852,25.6931,25.6772,25.6772,34500.0
2014-01-28 15:50:00,32.11,32.12,32.07,32.07,47900.0,25.6772,25.6852,25.6452,25.6452,47900.0
2014-01-28 15:55:00,32.07,32.16,32.07,32.16,157900.0,25.6452,25.7171,25.6452,25.7171,157900.0
2014-01-29 09:30:00,31.98,32.02,31.78,32.02,32300.0,25.5732,25.6052,25.4133,25.6052,32300.0
2014-01-29 09:35:00,31.99,32.03,31.94,31.98,13800.0,25.5812,25.6132,25.5412,25.5732,13800.0
2014-01-29 09:40:00,31.99,32.02,31.96,31.98,16700.0,25.5812,25.6052,25.5572,25.5732,16700.0
2014-01-29 09:45:00,31.98,31.99,31.87,31.89,16900.0,25.5732,25.5812,25.4852,25.5012,16900.0
2014-01-29 09:50:00,31.89,31.9,31.85,31.89,15000.0,25.5012,25.5092,25.4692,25.5012,15000.0
2014-01-29 09:55:00,31.88,31.88,31.82,31.87,19000.0,25.4932,25.4932,25.4453,25.4852,19000.0
2014-01-29 10:00:00,31.87,32.03,31.85,32.0,90300.0,25.4852,25.6132,25.4692,25.5892,90300.0
2014-01-29 10:05:00,32.0,32.05,31.99,32.03,66300.0,25.5892,25.6292,25.5812,25.6132,66300.0
2014-01-29 10:10:00,32.03,32.03,31.96,31.99,20000.0,25.6132,25.6132,25.5572,25.5812,20000.0
2014-01-29 10:15:00,32.0,32.02,31.99,32.01,15100.0,25.5892,25.6052,25.5812,25.5972,15100.0
2014-01-29 10:20:00,32.01,32.03,32.0,32.03,30400.0,25.5972,25.6132,25.5892,25.6132,30400.0
2014-01-29 10:25:00,32.03,32.08,32.01,32.07,36500.0,25.6132,25.6532,25.5972,25.6452,36500.0
2014-01-29 10:30:00,32.07,32.08,32.04,32.06,43100.0,25.6452,25.6532,25.6212,25.6372,43100.0
2014-01-29 10:35:00,32.06,32.07,32.04,32.06,43700.0,25.6372,25.6452,25.6212,25.6372,43700.0
2014-01-29 10:40:00,32.06,32.09,32.02,32.09,25300.0,25.6372,25.6612,25.6052,25.6612,25300.0
2014-01-29 10:45:00,32.1,32.16,32.09,32.15,34100.0,25.6692,25.7171,25.6612,25.7091,34100.0
2014-01-29 10:50:00,32.15,32.18,32.1,32.15,60400.0,25.7091,25.7331,25.6692,25.7091,60400.0
2014-01-29 10:55:00,32.14,32.15,32.07,32.08,17700.0,25.7011,25.7091,25.6452,25.6532,17700.0
2014-01-29 11:00:00,32.08,32.11,32.08,32.11,20200.0,25.6532,25.6772,25.6532,25.6772,20200.0
2014-01-29 11:05:00,32.11,32.17,32.1,32.15,48200.0,25.6772,25.7251,25.6692,25.7091,48200.0
2014-01-29 11:10:00,32.15,32.17,32.15,32.17,12400.0,25.7091,25.7251,25.7091,25.7251,12400.0
2014-01-29 11:15:00,32.17,32.28,32.17,32.27,127700.0,25.7251,25.8131,25.7251,25.8051,127700.0
2014-01-29 11:20:00,32.28,32.3,32.27,32.3,27500.0,25.8131,25.8291,25.8051,25.8291,27500.0
2014-01-29 11:25:00,32.29,32.3,32.24,32.24,30500.0,25.8211,25.8291,25.7811,25.7811,30500.0
2014-01-29 11:30:00,32.25,32.25,32.21,32.21,16100.0,25.7891,25.7891,25.7571,25.7571,16100.0
2014-01-29 11:35:00,32.21,32.22,32.2,32.2,9400.0,25.7571,25.7651,25.7491,25.7491,9400.0
2014-01-29 11:40:00,32.2,32.21,32.2,32.2,19500.0,25.7491,25.7571,25.7491,25.7491,19500.0
2014-01-29 11:45:00,32.21,32.24,32.2,32.24,12500.0,25.7571,25.7811,25.7491,25.7811,12500.0
2014-01-29 11:50:00,32.24,32.25,32.23,32.24,17000.0,25.7811,25.7891,25.7731,25.7811,17000.0
2014-01-29 11:55:00,32.23,32.23,32.21,32.22,5000.0,25.7731,25.7731,25.7571,25.7651,5000.0
2014-01-29 12:00:00,32.21,32.22,32.19,32.19,10300.0,25.7571,25.7651,25.7411,25.7411,10300.0
2014-01-29 12:05:00,32.19,32.2,32.17,32.17,21100.0,25.7411,25.7491,25.7251,25.7251,21100.0
2014-01-29 12:10:00,32.17,32.18,32.17,32.17,18300.0,25.7251,25.7331,25.7251,25.7251,18300.0
2014-01-29 12:15:00,32.17,32.18,32.17,32.17,6200.0,25.7251,25.7331,25.7251,25.7251,6200.0
2014-01-29 12:20:00,32.17,32.22,32.17,32.22,14100.0,25.7251,25.7651,25.7251,25.7651,14100.0
2014-01-29 12:25:00,32.22,32.22,32.19,32.2,16600.0,25.7651,25.7651,25.7411,25.7491,16600.0
2014-01-29 12:30:00,32.2,32.23,32.2,32.2,18500.0,25.7491,25.7731,25.7491,25.7491,18500.0
2014-01-29 12:35:00,32.2,32.2,32.17,32.18,23200.0,25.7491,25.7491,25.7251,25.7331,23200.0
2014-01-29 12:40:00,32.19,32.22,32.19,32.21,12200.0,25.7411,25.7651,25.7411,25.7571,12200.0
2014-01-29 12:45:00,32.22,32.22,32.18,32.19,17900.0,25.7651,25.7651,25.7331,25.7411,17900.0
2014-01-29 12:50:00,32.19,32.2,32.19,32.19,4100.0,25.7411,25.7491,25.7411,25.7411,4100.0
2014-01-29 12:55:00,32.2,32.21,32.19,32.2,6900.0,25.7491,25.7571,25.7411,25.7491,6900.0
2014-01-29 13:00:00,32.2,32.2,32.16,32.17,11600.0,25.7491,25.7491,25.7171,25.7251,11600.0
2014-01-29 13:05:00,32.17,32.18,32.16,32.17,18100.0,25.7251,25.7331,25.7171,25.7251,18100.0
2014-01-29 13:10:00,32.18,32.24,32.17,32.23,108500.0,25.7331,25.7811,25.7251,25.7731,108500.0
2014-01-29 13:15:00,32.22,32.25,32.22,32.23,16700.0,25.7651,25.7891,25.7651,25.7731,16700.0
2014-01-29 13:20:00,32.23,32.24,32.23,32.24,1200.0,25.7731,25.7811,25.7731,25.7811,1200.0
2014-01-29 13:25:00,32.23,32.26,32.23,32.25,20300.0,25.7731,25.7971,25.7731,25.7891,20300.0
2014-01-29 13:30:00,32.24,32.25,32.23,32.23,16800.0,25.7811,25.7891,25.7731,25.7731,16800.0
2014-01-29 13:35:00,32.23,32.24,32.18,32.18,16000.0,25.7731,25.7811,25.7331,25.7331,16000.0
2014-01-29 13:40:00,32.18,32.2,32.16,32.17,13400.0,25.7331,25.7491,25.7171,25.7251,13400.0
2014-01-29 13:45:00,32.17,32.18,32.15,32.18,17000.0,25.7251,25.7331,25.7091,25.7331,17000.0
2014-01-29 13:50:00,32.17,32.19,32.16,32.16,11600.0,25.7251,25.7411,25.7171,25.7171,11600.0
2014-01-29 13:55:00,32.16,32.19,32.11,32.13,18800.0,25.7171,25.7411,25.6772,25.6931,18800.0
2014-01-29 14:00:00,32.13,32.2,32.03,32.13,63900.0,25.6931,25.7491,25.6132,25.6931,63900.0
2014-01-29 14:05:00,32.13,32.13,32.02,32.1,80800.0,25.6931,25.6931,25.6052,25.6692,80800.0
2014-01-29 14:10:00,32.1,32.11,32.05,32.08,36600.0,25.6692,25.6772,25.6292,25.6532,36600.0
2014-01-29 14:15:00,32.09,32.09,31.97,32.0,113800.0,25.6612,25.6612,25.5652,25.5892,113800.0
2014-01-29 14:20:00,32.0,32.02,31.97,31.99,161400.0,25.5892,25.6052,25.5652,25.5812,161400.0
2014-01-29 14:25:00,31.99,32.04,31.97,32.02,42600.0,25.5812,25.6212,25.5652,25.6052,42600.0
2014-01-29 14:30:00,32.02,32.06,31.99,32.04,41900.0,25.6052,25.6372,25.5812,25.6212,41900.0
2014-01-29 14:35:00,32.04,32.04,31.97,32.01,27500.0,25.6212,25.6212,25.5652,25.5972,27500.0
2014-01-29 14:40:00,32.02,32.03,31.99,32.02,30200.0,25.6052,25.6132,25.5812,25.6052,30200.0
2014-01-29 14:45:00,32.02,32.02,31.96,31.97,19800.0,25.6052,25.6052,25.5572,25.5652,19800.0
2014-01-29 14:50:00,31.97,32.0,31.96,31.96,20000.0,25.5652,25.5892,25.5572,25.5572,20000.0
2014-01-29 14:55:00,31.97,31.98,31.93,31.96,42500.0,25.5652,25.5732,25.5332,25.5572,42500.0
2014-01-29 15:00:00,31.94,32.02,31.94,31.95,57500.0,25.5412,25.6052,25.5412,25.5492,57500.0
2014-01-29 15:05:00,31.95,31.96,31.93,31.95,33900.0,25.5492,25.5572,25.5332,25.5492,33900.0
2014-01-29 15:10:00,31.96,32.0,31.92,31.93,59200.0,25.5572,25.5892,25.5252,25.5332,59200.0
2014-01-29 15:15:00,31.94,31.98,31.93,31.94,51400.0,25.5412,25.5732,25.5332,25.5412,51400.0
2014-01-29 15:20:00,31.94,31.97,31.93,31.97,40600.0,25.5412,25.5652,25.5332,25.5652,40600.0
2014-01-29 15:25:00,31.97,32.0,31.95,31.95,35200.0,25.5652,25.5892,25.5492,25.5492,35200.0
2014-01-29 15:30:00,31.95,32.01,31.95,31.95,86600.0,25.5492,25.5972,25.5492,25.5492,86600.0
2014-01-29 15:35:00,31.95,31.99,31.94,31.99,84100.0,25.5492,25.5812,25.5412,25.5812,84100.0
2014-01-29 15:40:00,31.97,31.97,31.92,31.94,73900.0,25.5652,25.5652,25.5252,25.5412,73900.0
2014-01-29 15:45:00,31.93,32.0,31.93,31.97,123400.0,25.5332,25.5892,25.5332,25.5652,123400.0
2014-01-29 15:50:00,31.97,31.99,31.94,31.99,112000.0,25.5652,25.5812,25.5412,25.5812,112000.0
2014-01-29 15:55:00,31.99,32.01,31.96,31.99,174300.0,25.5812,25.5972,25.5572,25.5812,174300.0
2014-01-30 09:30:00,32.11,32.2,32.09,32.17,21000.0,25.6772,25.7491,25.6612,25.7251,21000.0
2014-01-30 09:35:00,32.17,32.17,32.1,32.1,23200.0,25.7251,25.7251,25.6692,25.6692,23200.0
2014-01-30 09:40:00,32.09,32.09,32.02,32.02,15700.0,25.6612,25.6612,25.6052,25.6052,15700.0
2014-01-30 09:45:00,32.02,32.02,31.96,32.0,32900.0,25.6052,25.6052,25.5572,25.5892,32900.0
2014-01-30 09:50:00,31.99,32.02,31.94,31.95,69800.0,25.5812,25.6052,25.5412,25.5492,69800.0
2014-01-30 09:55:00,31.95,31.96,31.93,31.95,15200.0,25.5492,25.5572,25.5332,25.5492,15200.0
2014-01-30 10:00:00,31.94,31.98,31.94,31.96,56600.0,25.5412,25.5732,25.5412,25.5572,56600.0
2014-01-30 10:05:00,31.97,31.98,31.94,31.95,88000.0,25.5652,25.5732,25.5412,25.5492,88000.0
2014-01-30 10:10:00,31.96,32.01,31.96,31.97,14300.0,25.5572,25.5972,25.5572,25.5652,14300.0
2014-01-30 10:15:00,31.97,32.01,31.93,32.01,61600.0,25.5652,25.5972,25.5332,25.5972,61600.0
2014-01-30 10:20:00,32.01,32.03,32.01,32.03,9600.0,25.5972,25.6132,25.5972,25.6132,9600.0
2014-01-30 10:25:00,32.03,32.09,32.03,32.04,15700.0,25.6132,25.6612,25.6132,25.6212,15700.0
2014-01-30 10:30:00,32.03,32.06,32.02,32.06,4100.0,25.6132,25.6372,25.6052,25.6372,4100.0
2014-01-30 10:35:00,32.06,32.1,32.06,32.07,10100.0,25.6372,25.6692,25.6372,25.6452,10100.0
2014-01-30 10:40:00,32.07,32.07,32.04,32.05,7100.0,25.6452,25.6452,25.6212,25.6292,7100.0
2014-01-30 10:45:00,32.06,32.08,32.06,32.07,39500.0,25.6372,25.6532,25.6372,25.6452,39500.0
2014-01-30 10:50:00,32.07,32.08,32.06,32.07,11600.0,25.6452,25.6532,25.6372,25.6452,11600.0
2014-01-30 10:55:00,32.08,32.1,32.08,32.1,40800.0,25.6532,25.6692,25.6532,25.6692,40800.0
2014-01-30 11:00:00,32.09,32.27,32.09,32.18,203400.0,25.6612,25.8051,25.6612,25.7331,203400.0
2014-01-30 11:05:00,32.17,32.21,32.14,32.2,21300.0,25.7251,25.7571,25.7011,25.7491,21300.0
2014-01-30 11:10:00,32.21,32.23,32.18,32.19,14300.0,25.7571,25.7731,25.7331,25.7411,14300.0
2014-01-30 11:15:00,32.19,32.2,32.17,32.18,21400.0,25.7411,25.7491,25.7251,25.7331,21400.0
2014-01-30 11:20:00,32.18,32.2,32.17,32.17,19500.0,25.7331,25.7491,25.7251,25.7251,19500.0
2014-01-30 11:25:00,32.18,32.18,32.16,32.16,13300.0,25.7331,25.7331,25.7171,25.7171,13300.0
2014-01-30 11:30:00,32.16,32.17,32.14,32.15,17000.0,25.7171,25.7251,25.7011,25.7091,17000.0
2014-01-30 11:35:00,32.15,32.17,32.14,32.16,7300.0,25.7091,25.7251,25.7011,25.7171,7300.0
2014-01-30 11:40:00,32.16,32.2,32.16,32.17,37900.0,25.7171,25.7491,25.7171,25.7251,37900.0
2014-01-30 11:45:00,32.18,32.21,32.18,32.21,16900.0,25.7331,25.7571,25.7331,25.7571,16900.0
2014-01-30 11:50:00,32.21,32.24,32.2,32.23,24800.0,25.7571,25.7811,25.7491,25.7731,24800.0
2014-01-30 11:55:00,32.23,32.25,32.23,32.24,5900.0,25.7731,25.7891,25.7731,25.7811,5900.0
2014-01-30 12:00:00,32.24,32.24,32.22,32.22,5500.0,25.7811,25.7811,25.7651,25.7651,5500.0
2014-01-30 12:05:00,32.23,32.23,32.19,32.19,15700.0,25.7731,25.7731,25.7411,25.7411,15700.0
2014-01-30 12:10:00,32.19,32.21,32.19,32.2,8500.0,25.7411,25.7571,25.7411,25.7491,8500.0
2014-01-30 12:15:00,32.2,32.21,32.17,32.17,13100.0,25.7491,25.7571,25.7251,25.7251,13100.0
2014-01-30 12:20:00,32.17,32.22,32.17,32.22,6700.0,25.7251,25.7651,25.7251,25.7651,6700.0
2014-01-30 12:25:00,32.2,32.2,32.19,32.2,4700.0,25.7491,25.7491,25.7411,25.7491,4700.0
2014-01-30 12:30:00,32.2,32.22,32.2,32.22,6100.0,25.7491,25.7651,25.7491,25.7651,6100.0
2014-01-30 12:35:00,32.22,32.25,32.22,32.25,10000.0,25.7651,25.7891,25.7651,25.7891,10000.0
2014-01-30 12:40:00,32.25,32.26,32.24,32.25,23700.0,25.7891,25.7971,25.7811,25.7891,23700.0
2014-01-30 12:45:00,32.25,32.25,32.23,32.24,6700.0,25.7891,25.7891,25.7731,25.7811,6700.0
2014-01-30 12:50:00,32.24,32.24,32.22,32.22,9500.0,25.7811,25.7811,25.7651,25.7651,9500.0
2014-01-30 12:55:00,32.22,32.23,32.2,32.22,10500.0,25.7651,25.7731,25.7491,25.7651,10500.0
2014-01-30 13:00:00,32.22,32.25,32.21,32.23,6300.0,25.7651,25.7891,25.7571,25.7731,6300.0
2014-01-30 13:05:00,32.24,32.24,32.22,32.23,2600.0,25.7811,25.7811,25.7651,25.7731,2600.0
2014-01-30 13:10:00,32.22,32.22,32.2,32.2,2100.0,25.7651,25.7651,25.7491,25.7491,2100.0
2014-01-30 13:15:00,32.21,32.22,32.2,32.22,7000.0,25.7571,25.7651,25.7491,25.7651,7000.0
2014-01-30 13:20:00,32.22,32.24,32.22,32.24,5700.0,25.7651,25.7811,25.7651,25.7811,5700.0
2014-01-30 13:25:00,32.23,32.25,32.23,32.24,6900.0,25.7731,25.7891,25.7731,25.7811,6900.0
2014-01-30 13:30:00,32.23,32.24,32.22,32.23,7200.0,25.7731,25.7811,25.7651,25.7731,7200.0
2014-01-30 13:35:00,32.23,32.23,32.2,32.2,4800.0,25.7731,25.7731,25.7491,25.7491,4800.0
2014-01-30 13:40:00,32.21,32.23,32.21,32.23,6100.0,25.7571,25.7731,25.7571,25.7731,6100.0
2014-01-30 13:45:00,32.23,32.24,32.22,32.23,5200.0,25.7731,25.7811,25.7651,25.7731,5200.0
2014-01-30 13:50:00,32.23,32.24,32.22,32.22,6600.0,25.7731,25.7811,25.7651,25.7651,6600.0
2014-01-30 13:55:00,32.22,32.22,32.18,32.18,6100.0,25.7651,25.7651,25.7331,25.7331,6100.0
2014-01-30 14:00:00,32.18,32.19,32.17,32.17,5000.0,25.7331,25.7411,25.7251,25.7251,5000.0
2014-01-30 14:05:00,32.17,32.18,32.15,32.15,8700.0,25.7251,25.7331,25.7091,25.7091,8700.0
2014-01-30 14:10:00,32.15,32.17,32.15,32.16,17500.0,25.7091,25.7251,25.7091,25.7171,17500.0
2014-01-30 14:15:00,32.16,32.2,32.16,32.2,26100.0,25.7171,25.7491,25.7171,25.7491,26100.0
2014-01-30 14:20:00,32.2,32.21,32.19,32.19,16500.0,25.7491,25.7571,25.7411,25.7411,16500.0
2014-01-30 14:25:00,32.2,32.2,32.18,32.19,10300.0,25.7491,25.7491,25.7331,25.7411,10300.0
2014-01-30 14:30:00,32.19,32.22,32.19,32.21,11300.0,25.7411,25.7651,25.7411,25.7571,11300.0
2014-01-30 14:35:00,32.2,32.2,32.19,32.19,18000.0,25.7491,25.7491,25.7411,25.7411,18000.0
2014-01-30 14:40:00,32.19,32.2,32.18,32.19,26500.0,25.7411,25.7491,25.7331,25.7411,26500.0
2014-01-30 14:45:00,32.2,32.2,32.16,32.17,13200.0,25.7491,25.7491,25.7171,25.7251,13200.0
2014-01-30 14:50:00,32.17,32.2,32.17,32.2,5800.0,25.7251,25.7491,25.7251,25.7491,5800.0
2014-01-30 14:55:00,32.19,32.2,32.17,32.19,12800.0,25.7411,25.7491,25.7251,25.7411,12800.0
2014-01-30 15:00:00,32.19,32.21,32.19,32.21,23400.0,25.7411,25.7571,25.7411,25.7571,23400.0
2014-01-30 15:05:00,32.21,32.23,32.2,32.23,26100.0,25.7571,25.7731,25.7491,25.7731,26100.0
2014-01-30 15:10:00,32.23,32.25,32.23,32.24,20900.0,25.7731,25.7891,25.7731,25.7811,20900.0
2014-01-30 15:15:00,32.24,32.27,32.24,32.26,31900.0,25.7811,25.8051,25.7811,25.7971,31900.0
2014-01-30 15:20:00,32.26,32.27,32.25,32.26,20800.0,25.7971,25.8051,25.7891,25.7971,20800.0
2014-01-30 15:25:00,32.26,32.27,32.25,32.27,24600.0,25.7971,25.8051,25.7891,25.8051,24600.0
2014-01-30 15:30:00,32.27,32.27,32.2,32.2,33200.0,25.8051,25.8051,25.7491,25.7491,33200.0
2014-01-30 15:35:00,32.21,32.24,32.21,32.22,29300.0,25.7571,25.7811,25.7571,25.7651,29300.0
2014-01-30 15:40:00,32.23,32.26,32.22,32.24,19700.0,25.7731,25.7971,25.7651,25.7811,19700.0
2014-01-30 15:45:00,32.25,32.26,32.19,32.2,59700.0,25.7891,25.7971,25.7411,25.7491,59700.0
2014-01-30 15:50:00,32.2,32.26,32.2,32.26,32500.0,25.7491,25.7971,25.7491,25.7971,32500.0
2014-01-30 15:55:00,32.26,32.27,32.21,32.21,188500.0,25.7971,25.8051,25.7571,25.7571,188500.0
2014-01-31 09:30:00,31.84,31.87,31.64,31.75,48600.0,25.4612,25.4852,25.3013,25.3893,48600.0
2014-01-31 09:35:00,31.77,31.8,31.72,31.78,41900.0,25.4053,25.4293,25.3653,25.4133,41900.0
2014-01-31 09:40:00,31.79,31.84,31.77,31.79,62500.0,25.4213,25.4612,25.4053,25.4213,62500.0
2014-01-31 09:45:00,31.79,31.8,31.73,31.75,13800.0,25.4213,25.4293,25.3733,25.3893,13800.0
2014-01-31 09:50:00,31.76,31.81,31.76,31.78,7400.0,25.3973,25.4373,25.3973,25.4133,7400.0
2014-01-31 09:55:00,31.78,31.78,31.7,31.71,9700.0,25.4133,25.4133,25.3493,25.3573,9700.0
2014-01-31 10:00:00,31.7,31.78,31.69,31.74,20300.0,25.3493,25.4133,25.3413,25.3813,20300.0
2014-01-31 10:05:00,31.74,31.8,31.74,31.79,9800.0,25.3813,25.4293,25.3813,25.4213,9800.0
2014-01-31 10:10:00,31.8,31.83,31.79,31.8,15400.0,25.4293,25.4532,25.4213,25.4293,15400.0
2014-01-31 10:15:00,31.8,31.84,31.76,31.84,31300.0,25.4293,25.4612,25.3973,25.4612,31300.0
2014-01-31 10:20:00,31.83,31.85,31.8,31.81,23900.0,25.4532,25.4692,25.4293,25.4373,23900.0
2014-01-31 10:25:00,31.81,31.81,31.76,31.76,8700.0,25.4373,25.4373,25.3973,25.3973,8700.0
2014-01-31 10:30:00,31.77,31.78,31.74,31.74,12400.0,25.4053,25.4133,25.3813,25.3813,12400.0
2014-01-31 10:35:00,31.74,31.74,31.72,31.72,56200.0,25.3813,25.3813,25.3653,25.3653,56200.0
2014-01-31 10:40:00,31.73,31.73,31.68,31.68,32400.0,25.3733,25.3733,25.3333,25.3333,32400.0
2014-01-31 10:45:00,31.68,31.72,31.67,31.72,45000.0,25.3333,25.3653,25.3253,25.3653,45000.0
2014-01-31 10:50:00,31.73,31.74,31.72,31.73,72100.0,25.3733,25.3813,25.3653,25.3733,72100.0
2014-01-31 10:55:00,31.73,31.73,31.7,31.71,9100.0,25.3733,25.3733,25.3493,25.3573,9100.0
2014-01-31 11:00:00,31.71,31.73,31.69,31.72,21000.0,25.3573,25.3733,25.3413,25.3653,21000.0
2014-01-31 11:05:00,31.73,31.79,31.72,31.79,70800.0,25.3733,25.4213,25.3653,25.4213,70800.0
2014-01-31 11:10:00,31.79,31.79,31.75,31.75,14500.0,25.4213,25.4213,25.3893,25.3893,14500.0
2014-01-31 11:15:00,31.76,31.79,31.76,31.78,43700.0,25.3973,25.4213,25.3973,25.4133,43700.0
2014-01-31 11:20:00,31.78,31.82,31.77,31.82,20700.0,25.4133,25.4453,25.4053,25.4453,20700.0
2014-01-31 11:25:00,31.82,31.9,31.82,31.9,20200.0,25.4453,25.5092,25.4453,25.5092,20200.0
2014-01-31 11:30:00,31.9,31.9,31.87,31.9,18300.0,25.5092,25.5092,25.4852,25.5092,18300.0
2014-01-31 11:35:00,31.91,31.91,31.87,31.9,14700.0,25.5172,25.5172,25.4852,25.5092,14700.0
2014-01-31 11:40:00,31.89,31.92,31.88,31.88,14200.0,25.5012,25.5252,25.4932,25.4932,14200.0
2014-01-31 11:45:00,31.89,31.9,31.87,31.88,5100.0,25.5012,25.5092,25.4852,25.4932,5100.0
2014-01-31 11:50:00,31.87,31.89,31.86,31.87,7600.0,25.4852,25.5012,25.4772,25.4852,7600.0
2014-01-31 11:55:00,31.86,31.89,31.86,31.88,18600.0,25.4772,25.5012,25.4772,25.4932,18600.0
2014-01-31 12:00:00,31.89,31.89,31.83,31.83,30200.0,25.5012,25.5012,25.4532,25.4532,30200.0
2014-01-31 12:05:00,31.84,31.85,31.84,31.84,15800.0,25.4612,25.4692,25.4612,25.4612,15800.0
2014-01-31 12:10:00,31.84,31.85,31.79,31.8,13800.0,25.4612,25.4692,25.4213,25.4293,13800.0
2014-01-31 12:15:00,31.8,31.86,31.8,31.85,37900.0,25.4293,25.4772,25.4293,25.4692,37900.0
2014-01-31 12:20:00,31.84,31.84,31.83,31.83,6700.0,25.4612,25.4612,25.4532,25.4532,6700.0
2014-01-31 12:25:00,31.83,31.85,31.83,31.85,6400.0,25.4532,25.4692,25.4532,25.4692,6400.0
2014-01-31 12:30:00,31.84,31.84,31.8,31.81,11700.0,25.4612,25.4612,25.4293,25.4373,11700.0
2014-01-31 12:35:00,31.81,31.83,31.8,31.81,6000.0,25.4373,25.4532,25.4293,25.4373,6000.0
2014-01-31 12:40:00,31.81,31.83,31.8,31.83,11400.0,25.4373,25.4532,25.4293,25.4532,11400.0
2014-01-31 12:45:00,31.82,31.85,31.82,31.85,3700.0,25.4453,25.4692,25.4453,25.4692,3700.0
2014-01-31 12:50:00,31.85,31.86,31.83,31.86,9700.0,25.4692,25.4772,25.4532,25.4772,9700.0
2014-01-31 12:55:00,31.85,31.86,31.83,31.83,8100.0,25.4692,25.4772,25.4532,25.4532,8100.0
2014-01-31 13:00:00,31.84,31.88,31.84,31.86,12000.0,25.4612,25.4932,25.4612,25.4772,12000.0
2014-01-31 13:05:00,31.85,31.85,31.83,31.83,10700.0,25.4692,25.4692,25.4532,25.4532,10700.0
2014-01-31 13:10:00,31.84,31.85,31.83,31.85,7900.0,25.4612,25.4692,25.4532,25.4692,7900.0
2014-01-31 13:15:00,31.85,31.86,31.81,31.82,9600.0,25.4692,25.4772,25.4373,25.4453,9600.0
2014-01-31 13:20:00,31.81,31.84,31.81,31.84,4200.0,25.4373,25.4612,25.4373,25.4612,4200.0
2014-01-31 13:25:00,31.83,31.84,31.82,31.82,6400.0,25.4532,25.4612,25.4453,25.4453,6400.0
2014-01-31 13:30:00,31.83,31.84,31.82,31.83,9500.0,25.4532,25.4612,25.4453,25.4532,9500.0
2014-01-31 13:35:00,31.83,31.83,31.82,31.82,1200.0,25.4532,25.4532,25.4453,25.4453,1200.0
2014-01-31 13:40:00,31.83,31.89,31.82,31.88,12300.0,25.4532,25.5012,25.4453,25.4932,12300.0
2014-01-31 13:45:00,31.88,31.92,31.87,31.92,15400.0,25.4932,25.5252,25.4852,25.5252,15400.0
2014-01-31 13:50:00,31.92,31.95,31.92,31.94,28800.0,25.5252,25.5492,25.5252,25.5412,28800.0
2014-01-31 13:55:00,31.94,31.96,31.93,31.96,10000.0,25.5412,25.5572,25.5332,25.5572,10000.0
2014-01-31 14:00:00,31.95,31.96,31.94,31.94,19500.0,25.5492,25.5572,25.5412,25.5412,19500.0
2014-01-31 14:05:00,31.94,31.95,31.92,31.94,24500.0,25.5412,25.5492,25.5252,25.5412,24500.0
2014-01-31 14:10:00,31.93,31.94,31.92,31.94,21600.0,25.5332,25.5412,25.5252,25.5412,21600.0
2014-01-31 14:15:00,31.94,31.98,31.94,31.98,19700.0,25.5412,25.5732,25.5412,25.5732,19700.0
2014-01-31 14:20:00,31.98,31.98,31.94,31.94,18800.0,25.5732,25.5732,25.5412,25.5412,18800.0
2014-01-31 14:25:00,31.94,31.98,31.94,31.98,13900.0,25.5412,25.5732,25.5412,25.5732,13900.0
2014-01-31 14:30:00,31.99,31.99,31.98,31.98,9300.0,25.5812,25.5812,25.5732,25.5732,9300.0
2014-01-31 14:35:00,31.98,32.0,31.98,32.0,9300.0,25.5732,25.5892,25.5732,25.5892,9300.0
2014-01-31 14:40:00,32.01,32.01,31.99,32.0,34400.0,25.5972,25.5972,25.5812,25.5892,34400.0
2014-01-31 14:45:00,32.0,32.01,31.98,32.01,18800.0,25.5892,25.5972,25.5732,25.5972,18800.0
2014-01-31 14:50:00,32.01,32.03,31.98,31.98,33200.0,25.5972,25.6132,25.5732,25.5732,33200.0
2014-01-31 14:55:00,31.97,31.99,31.97,31.98,7100.0,25.5652,25.5812,25.5652,25.5732,7100.0
2014-01-31 15:00:00,31.98,31.99,31.95,31.98,20600.0,25.5732,25.5812,25.5492,25.5732,20600.0
2014-01-31 15:05:00,31.98,31.99,31.96,31.96,18300.0,25.5732,25.5812,25.5572,25.5572,18300.0
2014-01-31 15:10:00,31.96,31.96,31.95,31.95,12600.0,25.5572,25.5572,25.5492,25.5492,12600.0
2014-01-31 15:15:00,31.96,31.99,31.96,31.97,69700.0,25.5572,25.5812,25.5572,25.5652,69700.0
2014-01-31 15:20:00,31.98,32.01,31.98,32.01,20600.0,25.5732,25.5972,25.5732,25.5972,20600.0
2014-01-31 15:25:00,32.01,32.03,32.0,32.02,24900.0,25.5972,25.6132,25.5892,25.6052,24900.0
2014-01-31 15:30:00,32.02,32.04,32.02,32.03,27600.0,25.6052,25.6212,25.6052,25.6132,27600.0
2014-01-31 15:35:00,32.02,32.03,31.99,32.0,20400.0,25.6052,25.6132,25.5812,25.5892,20400.0
2014-01-31 15:40:00,32.0,32.07,31.99,32.07,94400.0,25.5892,25.6452,25.5812,25.6452,94400.0
2014-01-31 15:45:00,32.06,32.07,32.03,32.07,122400.0,25.6372,25.6452,25.6132,25.6452,122400.0
2014-01-31 15:50:00,32.07,32.08,32.06,32.07,36200.0,25.6452,25.6532,25.6372,25.6452,36200.0
2014-01-31 15:55:00,32.07,32.08,32.02,32.03,179100.0,25.6452,25.6532,25.6052,25.6132,179100.0
2014-02-03 09:30:00,32.03,32.12,31.97,31.99,35500.0,25.6132,25.6852,25.5652,25.5812,35500.0
2014-02-03 09:35:00,32.02,32.04,31.98,32.02,22200.0,25.6052,25.6212,25.5732,25.6052,22200.0
2014-02-03 09:40:00,32.02,32.05,32.0,32.0,10200.0,25.6052,25.6292,25.5892,25.5892,10200.0
2014-02-03 09:45:00,32.01,32.05,31.98,32.01,24800.0,25.5972,25.6292,25.5732,25.5972,24800.0
2014-02-03 09:50:00,32.0,32.03,32.0,32.03,6100.0,25.5892,25.6132,25.5892,25.6132,6100.0
2014-02-03 09:55:00,32.03,32.03,31.97,31.98,8300.0,25.6132,25.6132,25.5652,25.5732,8300.0
2014-02-03 10:00:00,31.97,31.97,31.81,31.84,28700.0,25.5652,25.5652,25.4373,25.4612,28700.0
2014-02-03 10:05:00,31.84,31.89,31.84,31.87,4700.0,25.4612,25.5012,25.4612,25.4852,4700.0
2014-02-03 10:10:00,31.87,31.87,31.77,31.78,13500.0,25.4852,25.4852,25.4053,25.4133,13500.0
2014-02-03 10:15:00,31.79,31.83,31.77,31.78,11200.0,25.4213,25.4532,25.4053,25.4133,11200.0
2014-02-03 10:20:00,31.78,31.85,31.78,31.82,6200.0,25.4133,25.4692,25.4133,25.4453,6200.0
2014-02-03 10:25:00,31.81,31.83,31.78,31.8,11700.0,25.4373,25.4532,25.4133,25.4293,11700.0
2014-02-03 10:30:00,31.79,31.79,31.75,31.75,6500.0,25.4213,25.4213,25.3893,25.3893,6500.0
2014-02-03 10:35:00,31.76,31.8,31.76,31.8,12700.0,25.3973,25.4293,25.3973,25.4293,12700.0
2014-02-03 10:40:00,31.81,31.81,31.76,31.77,7300.0,25.4373,25.4373,25.3973,25.4053,7300.0
2014-02-03 10:45:00,31.77,31.78,31.76,31.76,6400.0,25.4053,25.4133,25.3973,25.3973,6400.0
2014-02-03 10:50:00,31.77,31.79,31.76,31.79,31300.0,25.4053,25.4213,25.3973,25.4213,31300.0
2014-02-03 10:55:00,31.79,31.81,31.78,31.79,15900.0,25.4213,25.4373,25.4133,25.4213,15900.0
2014-02-03 11:00:00,31.78,31.78,31.73,31.75,12300.0,25.4133,25.4133,25.3733,25.3893,12300.0
2014-02-03 11:05:00,31.75,31.75,31.7,31.7,17600.0,25.3893,25.3893,25.3493,25.3493,17600.0
2014-02-03 11:10:00,31.7,31.72,31.68,31.68,23800.0,25.3493,25.3653,25.3333,25.3333,23800.0
2014-02-03 11:15:00,31.69,31.69,31.65,31.68,15700.0,25.3413,25.3413,25.3093,25.3333,15700.0
2014-02-03 11:20:00,31.68,31.69,31.67,31.68,7800.0,25.3333,25.3413,25.3253,25.3333,7800.0
2014-02-03 11:25:00,31.67,31.75,31.67,31.71,41400.0,25.3253,25.3893,25.3253,25.3573,41400.0
2014-02-03 11:30:00,31.7,31.73,31.7,31.71,12200.0,25.3493,25.3733,25.3493,25.3573,12200.0
2014-02-03 11:35:00,31.71,31.73,31.69,31.7,18000.0,25.3573,25.3733,25.3413,25.3493,18000.0
2014-02-03 11:40:00,31.71,31.72,31.69,31.7,12100.0,25.3573,25.3653,25.3413,25.3493,12100.0
2014-02-03 11:45:00,31.7,31.7,31.67,31.68,26000.0,25.3493,25.3493,25.3253,25.3333,26000.0
2014-02-03 11:50:00,31.68,31.68,31.65,31.67,22000.0,25.3333,25.3333,25.3093,25.3253,22000.0
2014-02-03 11:55:00,31.67,31.67,31.61,31.62,35100.0,25.3253,25.3253,25.2773,25.2853,35100.0
2014-02-03 12:00:00,31.61,31.66,31.61,31.66,49400.0,25.2773,25.3173,25.2773,25.3173,49400.0
2014-02-03 12:05:00,31.66,31.68,31.64,31.65,20900.0,25.3173,25.3333,25.3013,25.3093,20900.0
2014-02-03 12:10:00,31.65,31.65,31.61,31.64,13400.0,25.3093,25.3093,25.2773,25.3013,13400.0
2014-02-03 12:15:00,31.64,31.64,31.6,31.61,17700.0,25.3013,25.3013,25.2693,25.2773,17700.0
2014-02-03 12:20:00,31.62,31.66,31.6,31.66,16100.0,25.2853,25.3173,25.2693,25.3173,16100.0
2014-02-03 12:25:00,31.66,31.66,31.63,31.64,11900.0,25.3173,25.3173,25.2933,25.3013,11900.0
2014-02-03 12:30:00,31.64,31.66,31.64,31.65,5400.0,25.3013,25.3173,25.3013,25.3093,5400.0
2014-02-03 12:35:00,31.64,31.65,31.62,31.62,13500.0,25.3013,25.3093,25.2853,25.2853,13500.0
2014-02-03 12:40:00,31.62,31.62,31.61,31.62,6900.0,25.2853,25.2853,25.2773,25.2853,6900.0
2014-02-03 12:45:00,31.62,31.63,31.61,31.62,9700.0,25.2853,25.2933,25.2773,25.2853,9700.0
2014-02-03 12:50:00,31.61,31.61,31.6,31.61,9300.0,25.2773,25.2773,25.2693,25.2773,9300.0
2014-02-03 12:55:00,31.61,31.61,31.59,31.59,7700.0,25.2773,25.2773,25.2613,25.2613,7700.0
2014-02-03 13:00:00,31.59,31.61,31.55,31.55,14900.0,25.2613,25.2773,25.2293,25.2293,14900.0
2014-02-03 13:05:00,31.56,31.59,31.56,31.58,15000.0,25.2373,25.2613,25.2373,25.2533,15000.0
2014-02-03 13:10:00,31.57,31.59,31.57,31.58,8300.0,25.2453,25.2613,25.2453,25.2533,8300.0
2014-02-03 13:15:00,31.58,31.59,31.53,31.53,7700.0,25.2533,25.2613,25.2134,25.2134,7700.0
2014-02-03 13:20:00,31.54,31.57,31.53,31.57,12200.0,25.2213,25.2453,25.2134,25.2453,12200.0
2014-02-03 13:25:00,31.57,31.59,31.55,31.57,26700.0,25.2453,25.2613,25.2293,25.2453,26700.0
2014-02-03 13:30:00,31.56,31.56,31.52,31.55,27100.0,25.2373,25.2373,25.2054,25.2293,27100.0
2014-02-03 13:35:00,31.56,31.56,31.53,31.54,3800.0,25.2373,25.2373,25.2134,25.2213,3800.0
2014-02-03 13:40:00,31.53,31.55,31.5,31.54,26700.0,25.2134,25.2293,25.1894,25.2213,26700.0
2014-02-03 13:45:00,31.54,31.54,31.49,31.54,27100.0,25.2213,25.2213,25.1814,25.2213,27100.0
2014-02-03 13:50:00,31.54,31.54,31.51,31.54,14500.0,25.2213,25.2213,25.1974,25.2213,14500.0
2014-02-03 13:55:00,31.54,31.56,31.53,31.54,18700.0,25.2213,25.2373,25.2134,25.2213,18700.0
2014-02-03 14:00:00,31.53,31.57,31.53,31.56,14300.0,25.2134,25.2453,25.2134,25.2373,14300.0
2014-02-03 14:05:00,31.56,31.59,31.55,31.55,8000.0,25.2373,25.2613,25.2293,25.2293,8000.0
2014-02-03 14:10:00,31.55,31.57,31.53,31.56,13100.0,25.2293,25.2453,25.2134,25.2373,13100.0
2014-02-03 14:15:00,31.56,31.56,31.53,31.54,10100.0,25.2373,25.2373,25.2134,25.2213,10100.0
2014-02-03 14:20:00,31.53,31.53,31.51,31.51,10500.0,25.2134,25.2134,25.1974,25.1974,10500.0
2014-02-03 14:25:00,31.51,31.51,31.49,31.49,10100.0,25.1974,25.1974,25.1814,25.1814,10100.0
2014-02-03 14:30:00,31.49,31.5,31.46,31.46,8200.0,25.1814,25.1894,25.1574,25.1574,8200.0
2014-02-03 14:35:00,31.46,31.47,31.43,31.44,16100.0,25.1574,25.1654,25.1334,25.1414,16100.0
2014-02-03 14:40:00,31.45,31.48,31.44,31.44,21100.0,25.1494,25.1734,25.1414,25.1414,21100.0
2014-02-03 14:45:00,31.44,31.46,31.44,31.45,14900.0,25.1414,25.1574,25.1414,25.1494,14900.0
2014-02-03 14:50:00,31.45,31.46,31.42,31.45,21000.0,25.1494,25.1574,25.1254,25.1494,21000.0
2014-02-03 14:55:00,31.45,31.46,31.43,31.43,14000.0,25.1494,25.1574,25.1334,25.1334,14000.0
2014-02-03 15:00:00,31.43,31.49,31.43,31.48,12800.0,25.1334,25.1814,25.1334,25.1734,12800.0
2014-02-03 15:05:00,31.48,31.49,31.47,31.47,14900.0,25.1734,25.1814,25.1654,25.1654,14900.0
2014-02-03 15:10:00,31.48,31.51,31.45,31.51,32900.0,25.1734,25.1974,25.1494,25.1974,32900.0
2014-02-03 15:15:00,31.52,31.52,31.48,31.49,35000.0,25.2054,25.2054,25.1734,25.1814,35000.0
2014-02-03 15:20:00,31.48,31.49,31.45,31.46,43900.0,25.1734,25.1814,25.1494,25.1574,43900.0
2014-02-03 15:25:00,31.46,31.5,31.45,31.49,18600.0,25.1574,25.1894,25.1494,25.1814,18600.0
2014-02-03 15:30:00,31.5,31.5,31.47,31.47,21800.0,25.1894,25.1894,25.1654,25.1654,21800.0
2014-02-03 15:35:00,31.48,31.53,31.47,31.53,76800.0,25.1734,25.2134,25.1654,25.2134,76800.0
2014-02-03 15:40:00,31.53,31.53,31.5,31.51,40200.0,25.2134,25.2134,25.1894,25.1974,40200.0
2014-02-03 15:45:00,31.51,31.52,31.48,31.5,124100.0,25.1974,25.2054,25.1734,25.1894,124100.0
2014-02-03 15:50:00,31.5,31.56,31.49,31.55,89100.0,25.1894,25.2373,25.1814,25.2293,89100.0
2014-02-03 15:55:00,31.55,31.57,31.53,31.55,114500.0,25.2293,25.2453,25.2134,25.2293,114500.0
2014-02-04 09:30:00,31.7,31.8,31.65,31.76,36100.0,25.3493,25.4293,25.3093,25.3973,36100.0
2014-02-04 09:35:00,31.76,31.77,31.64,31.64,40700.0,25.3973,25.4053,25.3013,25.3013,40700.0
2014-02-04 09:40:00,31.66,31.72,31.65,31.71,29700.0,25.3173,25.3653,25.3093,25.3573,29700.0
2014-02-04 09:45:00,31.72,31.82,31.72,31.81,18800.0,25.3653,25.4453,25.3653,25.4373,18800.0
2014-02-04 09:50:00,31.8,31.81,31.75,31.75,42000.0,25.4293,25.4373,25.3893,25.3893,42000.0
2014-02-04 09:55:00,31.76,31.8,31.74,31.76,78900.0,25.3973,25.4293,25.3813,25.3973,78900.0
2014-02-04 10:00:00,31.76,31.78,31.68,31.7,25200.0,25.3973,25.4133,25.3333,25.3493,25200.0
2014-02-04 10:05:00,31.69,31.73,31.66,31.66,25800.0,25.3413,25.3733,25.3173,25.3173,25800.0
2014-02-04 10:10:00,31.66,31.68,31.58,31.58,16600.0,25.3173,25.3333,25.2533,25.2533,16600.0
2014-02-04 10:15:00,31.58,31.62,31.58,31.61,25700.0,25.2533,25.2853,25.2533,25.2773,25700.0
2014-02-04 10:20:00,31.6,31.6,31.54,31.54,25200.0,25.2693,25.2693,25.2213,25.2213,25200.0
2014-02-04 10:25:00,31.54,31.57,31.53,31.57,22300.0,25.2213,25.2453,25.2134,25.2453,22300.0
2014-02-04 10:30:00,31.57,31.58,31.55,31.58,20700.0,25.2453,25.2533,25.2293,25.2533,20700.0
2014-02-04 10:35:00,31.58,31.59,31.51,31.52,19700.0,25.2533,25.2613,25.1974,25.2054,19700.0
2014-02-04 10:40:00,31.52,31.52,31.48,31.48,22500.0,25.2054,25.2054,25.1734,25.1734,22500.0
2014-02-04 10:45:00,31.48,31.5,31.47,31.49,21700.0,25.1734,25.1894,25.1654,25.1814,21700.0
2014-02-04 10:50:00,31.5,31.51,31.48,31.49,26000.0,25.1894,25.1974,25.1734,25.1814,26000.0
2014-02-04 10:55:00,31.49,31.51,31.48,31.5,18900.0,25.1814,25.1974,25.1734,25.1894,18900.0
2014-02-04 11:00:00,31.5,31.6,31.5,31.57,21000.0,25.1894,25.2693,25.1894,25.2453,21000.0
2014-02-04 11:05:00,31.56,31.58,31.54,31.57,12000.0,25.2373,25.2533,25.2213,25.2453,12000.0
2014-02-04 11:10:00,31.57,31.57,31.53,31.54,18700.0,25.2453,25.2453,25.2134,25.2213,18700.0
2014-02-04 11:15:00,31.54,31.54,31.5,31.52,26300.0,25.2213,25.2213,25.1894,25.2054,26300.0
2014-02-04 11:20:00,31.51,31.51,31.49,31.5,12200.0,25.1974,25.1974,25.1814,25.1894,12200.0
2014-02-04 11:25:00,31.5,31.51,31.48,31.5,25000.0,25.1894,25.1974,25.1734,25.1894,25000.0
2014-02-04 11:30:00,31.5,31.5,31.47,31.47,6500.0,25.1894,25.1894,25.1654,25.1654,6500.0
2014-02-04 11:35:00,31.47,31.48,31.47,31.48,20300.0,25.1654,25.1734,25.1654,25.1734,20300.0
2014-02-04 11:40:00,31.48,31.48,31.45,31.48,32700.0,25.1734,25.1734,25.1494,25.1734,32700.0
2014-02-04 11:45:00,31.48,31.49,31.46,31.49,29900.0,25.1734,25.1814,25.1574,25.1814,29900.0
2014-02-04 11:50:00,31.49,31.49,31.47,31.49,11800.0,25.1814,25.1814,25.1654,25.1814,11800.0
2014-02-04 11:55:00,31.49,31.5,31.48,31.5,16900.0,25.1814,25.1894,25.1734,25.1894,16900.0
2014-02-04 12:00:00,31.5,31.51,31.49,31.5,12800.0,25.1894,25.1974,25.1814,25.1894,12800.0
2014-02-04 12:05:00,31.5,31.51,31.48,31.48,24900.0,25.1894,25.1974,25.1734,25.1734,24900.0
2014-02-04 12:10:00,31.47,31.49,31.47,31.49,15600.0,25.1654,25.1814,25.1654,25.1814,15600.0
2014-02-04 12:15:00,31.49,31.49,31.46,31.46,10400.0,25.1814,25.1814,25.1574,25.1574,10400.0
2014-02-04 12:20:00,31.47,31.49,31.46,31.48,14100.0,25.1654,25.1814,25.1574,25.1734,14100.0
2014-02-04 12:25:00,31.49,31.5,31.48,31.48,11800.0,25.1814,25.1894,25.1734,25.1734,11800.0
2014-02-04 12:30:00,31.49,31.51,31.48,31.51,11600.0,25.1814,25.1974,25.1734,25.1974,11600.0
2014-02-04 12:35:00,31.51,31.51,31.49,31.49,7400.0,25.1974,25.1974,25.1814,25.1814,7400.0
2014-02-04 12:40:00,31.5,31.51,31.49,31.5,11000.0,25.1894,25.1974,25.1814,25.1894,11000.0
2014-02-04 12:45:00,31.51,31.52,31.5,31.51,7100.0,25.1974,25.2054,25.1894,25.1974,7100.0
2014-02-04 12:50:00,31.51,31.52,31.47,31.48,10400.0,25.1974,25.2054,25.1654,25.1734,10400.0
2014-02-04 12:55:00,31.48,31.5,31.48,31.5,8600.0,25.1734,25.1894,25.1734,25.1894,8600.0
2014-02-04 13:00:00,31.49,31.54,31.49,31.54,26700.0,25.1814,25.2213,25.1814,25.2213,26700.0
2014-02-04 13:05:00,31.54,31.57,31.54,31.55,25400.0,25.2213,25.2453,25.2213,25.2293,25400.0
2014-02-04 13:10:00,31.55,31.55,31.53,31.54,26300.0,25.2293,25.2293,25.2134,25.2213,26300.0
2014-02-04 13:15:00,31.54,31.55,31.53,31.55,5000.0,25.2213,25.2293,25.2134,25.2293,5000.0
2014-02-04 13:20:00,31.55,31.55,31.53,31.54,17500.0,25.2293,25.2293,25.2134,25.2213,17500.0
2014-02-04 13:25:00,31.54,31.54,31.53,31.54,4600.0,25.2213,25.2213,25.2134,25.2213,4600.0
2014-02-04 13:30:00,31.54,31.55,31.54,31.55,10100.0,25.2213,25.2293,25.2213,25.2293,10100.0
2014-02-04 13:35:00,31.55,31.55,31.5,31.5,20200.0,25.2293,25.2293,25.1894,25.1894,20200.0
2014-02-04 13:40:00,31.5,31.51,31.49,31.49,11500.0,25.1894,25.1974,25.1814,25.1814,11500.0
2014-02-04 13:45:00,31.5,31.5,31.49,31.5,7300.0,25.1894,25.1894,25.1814,25.1894,7300.0
2014-02-04 13:50:00,31.5,31.51,31.46,31.48,20600.0,25.1894,25.1974,25.1574,25.1734,20600.0
2014-02-04 13:55:00,31.48,31.48,31.43,31.44,22800.0,25.1734,25.1734,25.1334,25.1414,22800.0
2014-02-04 14:00:00,31.45,31.47,31.43,31.46,16400.0,25.1494,25.1654,25.1334,25.1574,16400.0
2014-02-04 14:05:00,31.47,31.47,31.45,31.46,8100.0,25.1654,25.1654,25.1494,25.1574,8100.0
2014-02-04 14:10:00,31.45,31.47,31.44,31.46,15000.0,25.1494,25.1654,25.1414,25.1574,15000.0
2014-02-04 14:15:00,31.46,31.47,31.46,31.47,4100.0,25.1574,25.1654,25.1574,25.1654,4100.0
2014-02-04 14:20:00,31.46,31.49,31.46,31.47,15400.0,25.1574,25.1814,25.1574,25.1654,15400.0
2014-02-04 14:25:00,31.48,31.51,31.48,31.51,13700.0,25.1734,25.1974,25.1734,25.1974,13700.0
2014-02-04 14:30:00,31.51,31.53,31.5,31.53,19500.0,25.1974,25.2134,25.1894,25.2134,19500.0
2014-02-04 14:35:00,31.53,31.54,31.52,31.53,8700.0,25.2134,25.2213,25.2054,25.2134,8700.0
2014-02-04 14:40:00,31.54,31.57,31.54,31.54,29100.0,25.2213,25.2453,25.2213,25.2213,29100.0
2014-02-04 14:45:00,31.55,31.56,31.54,31.56,23300.0,25.2293,25.2373,25.2213,25.2373,23300.0
2014-02-04 14:50:00,31.56,31.56,31.54,31.55,16000.0,25.2373,25.2373,25.2213,25.2293,16000.0
2014-02-04 14:55:00,31.56,31.56,31.55,31.55,11700.0,25.2373,25.2373,25.2293,25.2293,11700.0
2014-02-04 15:00:00,31.55,31.57,31.55,31.56,16100.0,25.2293,25.2453,25.2293,25.2373,16100.0
2014-02-04 15:05:00,31.56,31.56,31.55,31.55,15600.0,25.2373,25.2373,25.2293,25.2293,15600.0
2014-02-04 15:10:00,31.56,31.56,31.54,31.55,23000.0,25.2373,25.2373,25.2213,25.2293,23000.0
2014-02-04 15:15:00,31.55,31.55,31.52,31.52,11300.0,25.2293,25.2293,25.2054,25.2054,11300.0
2014-02-04 15:20:00,31.52,31.53,31.51,31.51,21900.0,25.2054,25.2134,25.1974,25.1974,21900.0
2014-02-04 15:25:00,31.51,31.52,31.45,31.45,26500.0,25.1974,25.2054,25.1494,25.1494,26500.0
2014-02-04 15:30:00,31.45,31.51,31.44,31.51,36400.0,25.1494,25.1974,25.1414,25.1974,36400.0
2014-02-04 15:35:00,31.51,31.53,31.5,31.52,33300.0,25.1974,25.2134,25.1894,25.2054,33300.0
2014-02-04 15:40:00,31.51,31.55,31.49,31.53,46600.0,25.1974,25.2293,25.1814,25.2134,46600.0
2014-02-04 15:45:00,31.53,31.55,31.52,31.52,62000.0,25.2134,25.2293,25.2054,25.2054,62000.0
2014-02-04 15:50:00,31.53,31.55,31.51,31.55,59500.0,25.2134,25.2293,25.1974,25.2293,59500.0
2014-02-04 15:55:00,31.55,31.55,31.52,31.52,82300.0,25.2293,25.2293,25.2054,25.2054,82300.0
2014-02-05 09:30:00,31.58,31.6,31.48,31.59,40600.0,25.2533,25.2693,25.1734,25.2613,40600.0
2014-02-05 09:35:00,31.59,31.65,31.58,31.63,32100.0,25.2613,25.3093,25.2533,25.2933,32100.0
2014-02-05 09:40:00,31.63,31.64,31.6,31.62,29500.0,25.2933,25.3013,25.2693,25.2853,29500.0
2014-02-05 09:45:00,31.62,31.67,31.62,31.67,44300.0,25.2853,25.3253,25.2853,25.3253,44300.0
2014-02-05 09:50:00,31.68,31.77,31.68,31.76,50700.0,25.3333,25.4053,25.3333,25.3973,50700.0
2014-02-05 09:55:00,31.76,31.77,31.68,31.71,47800.0,25.3973,25.4053,25.3333,25.3573,47800.0
2014-02-05 10:00:00,31.71,31.85,31.71,31.82,60300.0,25.3573,25.4692,25.3573,25.4453,60300.0
2014-02-05 10:05:00,31.82,31.82,31.76,31.77,43700.0,25.4453,25.4453,25.3973,25.4053,43700.0
2014-02-05 10:10:00,31.76,31.78,31.69,31.69,32700.0,25.3973,25.4133,25.3413,25.3413,32700.0
2014-02-05 10:15:00,31.69,31.7,31.61,31.61,24800.0,25.3413,25.3493,25.2773,25.2773,24800.0
2014-02-05 10:20:00,31.61,31.61,31.57,31.58,19200.0,25.2773,25.2773,25.2453,25.2533,19200.0
2014-02-05 10:25:00,31.58,31.61,31.52,31.54,75300.0,25.2533,25.2773,25.2054,25.2213,75300.0
2014-02-05 10:30:00,31.54,31.58,31.53,31.57,46000.0,25.2213,25.2533,25.2134,25.2453,46000.0
2014-02-05 10:35:00,31.57,31.58,31.55,31.57,23000.0,25.2453,25.2533,25.2293,25.2453,23000.0
2014-02-05 10:40:00,31.57,31.61,31.57,31.6,28100.0,25.2453,25.2773,25.2453,25.2693,28100.0
2014-02-05 10:45:00,31.6,31.61,31.56,31.56,34800.0,25.2693,25.2773,25.2373,25.2373,34800.0
2014-02-05 10:50:00,31.57,31.58,31.56,31.56,23800.0,25.2453,25.2533,25.2373,25.2373,23800.0
2014-02-05 10:55:00,31.57,31.58,31.54,31.54,19000.0,25.2453,25.2533,25.2213,25.2213,19000.0
2014-02-05 11:00:00,31.54,31.54,31.5,31.5,20000.0,25.2213,25.2213,25.1894,25.1894,20000.0
2014-02-05 11:05:00,31.5,31.5,31.48,31.49,30000.0,25.1894,25.1894,25.1734,25.1814,30000.0
2014-02-05 11:10:00,31.49,31.52,31.49,31.51,21000.0,25.1814,25.2054,25.1814,25.1974,21000.0
2014-02-05 11:15:00,31.52,31.54,31.51,31.51,16500.0,25.2054,25.2213,25.1974,25.1974,16500.0
2014-02-05 11:20:00,31.51,31.54,31.51,31.52,50600.0,25.1974,25.2213,25.1974,25.2054,50600.0
2014-02-05 11:25:00,31.52,31.56,31.52,31.55,37900.0,25.2054,25.2373,25.2054,25.2293,37900.0
2014-02-05 11:30:00,31.56,31.56,31.54,31.54,2500.0,25.2373,25.2373,25.2213,25.2213,2500.0
2014-02-05 11:35:00,31.54,31.55,31.52,31.52,8700.0,25.2213,25.2293,25.2054,25.2054,8700.0
2014-02-05 11:40:00,31.52,31.52,31.51,31.52,12100.0,25.2054,25.2054,25.1974,25.2054,12100.0
2014-02-05 11:45:00,31.52,31.56,31.52,31.54,30100.0,25.2054,25.2373,25.2054,25.2213,30100.0
2014-02-05 11:50:00,31.54,31.59,31.53,31.55,22500.0,25.2213,25.2613,25.2134,25.2293,22500.0
2014-02-05 11:55:00,31.55,31.57,31.53,31.56,13900.0,25.2293,25.2453,25.2134,25.2373,13900.0
2014-02-05 12:00:00,31.57,31.57,31.56,31.57,3300.0,25.2453,25.2453,25.2373,25.2453,3300.0
2014-02-05 12:05:00,31.57,31.57,31.56,31.56,56000.0,25.2453,25.2453,25.2373,25.2373,56000.0
2014-02-05 12:10:00,31.56,31.57,31.54,31.57,27900.0,25.2373,25.2453,25.2213,25.2453,27900.0
2014-02-05 12:15:00,31.57,31.59,31.57,31.59,12200.0,25.2453,25.2613,25.2453,25.2613,12200.0
2014-02-05 12:20:00,31.59,31.64,31.59,31.64,24300.0,25.2613,25.3013,25.2613,25.3013,24300.0
2014-02-05 12:25:00,31.64,31.64,31.62,31.63,14300.0,25.3013,25.3013,25.2853,25.2933,14300.0
2014-02-05 12:30:00,31.63,31.66,31.63,31.64,10900.0,25.2933,25.3173,25.2933,25.3013,10900.0
2014-02-05 12:35:00,31.64,31.65,31.62,31.63,13200.0,25.3013,25.3093,25.2853,25.2933,13200.0
2014-02-05 12:40:00,31.63,31.63,31.61,31.61,6800.0,25.2933,25.2933,25.2773,25.2773,6800.0
2014-02-05 12:45:00,31.62,31.63,31.61,31.63,13100.0,25.2853,25.2933,25.2773,25.2933,13100.0
2014-02-05 12:50:00,31.63,31.64,31.62,31.64,50900.0,25.2933,25.3013,25.2853,25.3013,50900.0
2014-02-05 12:55:00,31.63,31.65,31.63,31.65,8100.0,25.2933,25.3093,25.2933,25.3093,8100.0
2014-02-05 13:00:00,31.65,31.65,31.64,31.65,12600.0,25.3093,25.3093,25.3013,25.3093,12600.0
2014-02-05 13:05:00,31.65,31.67,31.65,31.67,15700.0,25.3093,25.3253,25.3093,25.3253,15700.0
2014-02-05 13:10:00,31.67,31.69,31.67,31.67,6100.0,25.3253,25.3413,25.3253,25.3253,6100.0
2014-02-05 13:15:00,31.68,31.68,31.67,31.67,2900.0,25.3333,25.3333,25.3253,25.3253,2900.0
2014-02-05 13:20:00,31.67,31.67,31.64,31.65,11300.0,25.3253,25.3253,25.3013,25.3093,11300.0
2014-02-05 13:25:00,31.64,31.64,31.61,31.62,9400.0,25.3013,25.3013,25.2773,25.2853,9400.0
2014-02-05 13:30:00,31.61,31.62,31.58,31.58,32200.0,25.2773,25.2853,25.2533,25.2533,32200.0
2014-02-05 13:35:00,31.58,31.59,31.57,31.57,10400.0,25.2533,25.2613,25.2453,25.2453,10400.0
2014-02-05 13:40:00,31.57,31.57,31.52,31.52,21800.0,25.2453,25.2453,25.2054,25.2054,21800.0
2014-02-05 13:45:00,31.52,31.54,31.52,31.52,37200.0,25.2054,25.2213,25.2054,25.2054,37200.0
2014-02-05 13:50:00,31.52,31.53,31.52,31.52,136400.0,25.2054,25.2134,25.2054,25.2054,136400.0
2014-02-05 13:55:00,31.53,31.55,31.52,31.55,78800.0,25.2134,25.2293,25.2054,25.2293,78800.0
2014-02-05 14:00:00,31.55,31.56,31.54,31.55,35200.0,25.2293,25.2373,25.2213,25.2293,35200.0
2014-02-05 14:05:00,31.54,31.55,31.49,31.49,19000.0,25.2213,25.2293,25.1814,25.1814,19000.0
2014-02-05 14:10:00,31.49,31.5,31.45,31.45,25300.0,25.1814,25.1894,25.1494,25.1494,25300.0
2014-02-05 14:15:00,31.46,31.46,31.45,31.46,13200.0,25.1574,25.1574,25.1494,25.1574,13200.0
2014-02-05 14:20:00,31.45,31.49,31.45,31.49,71800.0,25.1494,25.1814,25.1494,25.1814,71800.0
2014-02-05 14:25:00,31.5,31.5,31.49,31.5,20300.0,25.1894,25.1894,25.1814,25.1894,20300.0
2014-02-05 14:30:00,31.5,31.56,31.5,31.56,30600.0,25.1894,25.2373,25.1894,25.2373,30600.0
2014-02-05 14:35:00,31.56,31.56,31.5,31.51,26800.0,25.2373,25.2373,25.1894,25.1974,26800.0
2014-02-05 14:40:00,31.52,31.54,31.52,31.54,14500.0,25.2054,25.2213,25.2054,25.2213,14500.0
2014-02-05 14:45:00,31.54,31.54,31.53,31.54,13300.0,25.2213,25.2213,25.2134,25.2213,13300.0
2014-02-05 14:50:00,31.54,31.55,31.53,31.53,15500.0,25.2213,25.2293,25.2134,25.2134,15500.0
2014-02-05 14:55:00,31.53,31.54,31.52,31.53,18200.0,25.2134,25.2213,25.2054,25.2134,18200.0
2014-02-05 15:00:00,31.53,31.57,31.52,31.55,24300.0,25.2134,25.2453,25.2054,25.2293,24300.0
2014-02-05 15:05:00,31.55,31.57,31.54,31.56,15400.0,25.2293,25.2453,25.2213,25.2373,15400.0
2014-02-05 15:10:00,31.57,31.57,31.56,31.57,23300.0,25.2453,25.2453,25.2373,25.2453,23300.0
2014-02-05 15:15:00,31.57,31.58,31.56,31.58,18500.0,25.2453,25.2533,25.2373,25.2533,18500.0
2014-02-05 15:20:00,31.58,31.58,31.57,31.57,16700.0,25.2533,25.2533,25.2453,25.2453,16700.0
2014-02-05 15:25:00,31.58,31.59,31.57,31.58,19900.0,25.2533,25.2613,25.2453,25.2533,19900.0
2014-02-05 15:30:00,31.59,31.6,31.58,31.59,18900.0,25.2613,25.2693,25.2533,25.2613,18900.0
2014-02-05 15:35:00,31.59,31.6,31.58,31.59,32600.0,25.2613,25.2693,25.2533,25.2613,32600.0
2014-02-05 15:40:00,31.58,31.58,31.56,31.57,37000.0,25.2533,25.2533,25.2373,25.2453,37000.0
2014-02-05 15:45:00,31.58,31.63,31.58,31.6,110300.0,25.2533,25.2933,25.2533,25.2693,110300.0
2014-02-05 15:50:00,31.59,31.6,31.55,31.55,45400.0,25.2613,25.2693,25.2293,25.2293,45400.0
2014-02-05 15:55:00,31.56,31.58,31.55,31.56,103900.0,25.2373,25.2533,25.2293,25.2373,103900.0
2014-02-06 09:30:00,31.55,31.64,31.53,31.61,10500.0,25.2293,25.3013,25.2134,25.2773,10500.0
2014-02-06 09:35:00,31.59,31.6,31.5,31.51,8800.0,25.2613,25.2693,25.1894,25.1974,8800.0
2014-02-06 09:40:00,31.52,31.53,31.48,31.52,12500.0,25.2054,25.2134,25.1734,25.2054,12500.0
2014-02-06 09:45:00,31.51,31.59,31.51,31.57,6300.0,25.1974,25.2613,25.1974,25.2453,6300.0
2014-02-06 09:50:00,31.58,31.63,31.58,31.61,6300.0,25.2533,25.2933,25.2533,25.2773,6300.0
2014-02-06 09:55:00,31.61,31.64,31.61,31.62,5000.0,25.2773,25.3013,25.2773,25.2853,5000.0
2014-02-06 10:00:00,31.61,31.64,31.58,31.64,10300.0,25.2773,25.3013,25.2533,25.3013,10300.0
2014-02-06 10:05:00,31.63,31.67,31.63,31.66,10300.0,25.2933,25.3253,25.2933,25.3173,10300.0
2014-02-06 10:10:00,31.65,31.65,31.62,31.63,11200.0,25.3093,25.3093,25.2853,25.2933,11200.0
2014-02-06 10:15:00,31.62,31.65,31.6,31.63,7400.0,25.2853,25.3093,25.2693,25.2933,7400.0
2014-02-06 10:20:00,31.63,31.64,31.62,31.64,7400.0,25.2933,25.3013,25.2853,25.3013,7400.0
2014-02-06 10:25:00,31.64,31.64,31.61,31.62,23700.0,25.3013,25.3013,25.2773,25.2853,23700.0
2014-02-06 10:30:00,31.62,31.65,31.62,31.64,13600.0,25.2853,25.3093,25.2853,25.3013,13600.0
2014-02-06 10:35:00,31.63,31.65,31.62,31.63,28000.0,25.2933,25.3093,25.2853,25.2933,28000.0
2014-02-06 10:40:00,31.63,31.64,31.61,31.62,32000.0,25.2933,25.3013,25.2773,25.2853,32000.0
2014-02-06 10:45:00,31.62,31.64,31.62,31.64,21500.0,25.2853,25.3013,25.2853,25.3013,21500.0
2014-02-06 10:50:00,31.63,31.65,31.62,31.64,20700.0,25.2933,25.3093,25.2853,25.3013,20700.0
2014-02-06 10:55:00,31.64,31.64,31.61,31.64,18600.0,25.3013,25.3013,25.2773,25.3013,18600.0
2014-02-06 11:00:00,31.63,31.65,31.62,31.64,27200.0,25.2933,25.3093,25.2853,25.3013,27200.0
2014-02-06 11:05:00,31.64,31.65,31.63,31.64,18500.0,25.3013,25.3093,25.2933,25.3013,18500.0
2014-02-06 11:10:00,31.64,31.64,31.63,31.64,22500.0,25.3013,25.3013,25.2933,25.3013,22500.0
2014-02-06 11:15:00,31.64,31.64,31.61,31.63,14200.0,25.3013,25.3013,25.2773,25.2933,14200.0
2014-02-06 11:20:00,31.63,31.65,31.63,31.63,15900.0,25.2933,25.3093,25.2933,25.2933,15900.0
2014-02-06 11:25:00,31.63,31.64,31.63,31.63,11200.0,25.2933,25.3013,25.2933,25.2933,11200.0
2014-02-06 11:30:00,31.63,31.68,31.63,31.66,21900.0,25.2933,25.3333,25.2933,25.3173,21900.0
2014-02-06 11:35:00,31.66,31.71,31.66,31.71,12900.0,25.3173,25.3573,25.3173,25.3573,12900.0
2014-02-06 11:40:00,31.71,31.71,31.7,31.7,20800.0,25.3573,25.3573,25.3493,25.3493,20800.0
2014-02-06 11:45:00,31.7,31.71,31.68,31.71,10200.0,25.3493,25.3573,25.3333,25.3573,10200.0
2014-02-06 11:50:00,31.71,31.71,31.69,31.69,19700.0,25.3573,25.3573,25.3413,25.3413,19700.0
2014-02-06 11:55:00,31.69,31.72,31.68,31.72,9900.0,25.3413,25.3653,25.3333,25.3653,9900.0
2014-02-06 12:00:00,31.71,31.8,31.71,31.8,7700.0,25.3573,25.4293,25.3573,25.4293,7700.0
2014-02-06 12:05:00,31.8,31.82,31.79,31.82,11400.0,25.4293,25.4453,25.4213,25.4453,11400.0
2014-02-06 12:10:00,31.81,31.82,31.8,31.8,8100.0,25.4373,25.4453,25.4293,25.4293,8100.0
2014-02-06 12:15:00,31.81,31.85,31.8,31.85,7700.0,25.4373,25.4692,25.4293,25.4692,7700.0
2014-02-06 12:20:00,31.85,31.85,31.83,31.83,6800.0,25.4692,25.4692,25.4532,25.4532,6800.0
2014-02-06 12:25:00,31.83,31.84,31.81,31.82,5600.0,25.4532,25.4612,25.4373,25.4453,5600.0
2014-02-06 12:30:00,31.82,31.84,31.81,31.84,8700.0,25.4453,25.4612,25.4373,25.4612,8700.0
2014-02-06 12:35:00,31.84,31.85,31.83,31.83,13300.0,25.4612,25.4692,25.4532,25.4532,13300.0
2014-02-06 12:40:00,31.83,31.83,31.81,31.81,4900.0,25.4532,25.4532,25.4373,25.4373,4900.0
2014-02-06 12:45:00,31.81,31.81,31.76,31.77,9100.0,25.4373,25.4373,25.3973,25.4053,9100.0
2014-02-06 12:50:00,31.77,31.78,31.76,31.78,4900.0,25.4053,25.4133,25.3973,25.4133,4900.0
2014-02-06 12:55:00,31.78,31.8,31.78,31.8,6300.0,25.4133,25.4293,25.4133,25.4293,6300.0
2014-02-06 13:00:00,31.79,31.81,31.79,31.8,10000.0,25.4213,25.4373,25.4213,25.4293,10000.0
2014-02-06 13:05:00,31.8,31.82,31.79,31.81,10000.0,25.4293,25.4453,25.4213,25.4373,10000.0
2014-02-06 13:10:00,31.8,31.81,31.79,31.79,12900.0,25.4293,25.4373,25.4213,25.4213,12900.0
2014-02-06 13:15:00,31.79,31.8,31.75,31.76,12600.0,25.4213,25.4293,25.3893,25.3973,12600.0
2014-02-06 13:20:00,31.76,31.79,31.75,31.75,23000.0,25.3973,25.4213,25.3893,25.3893,23000.0
2014-02-06 13:25:00,31.75,31.78,31.75,31.78,6900.0,25.3893,25.4133,25.3893,25.4133,6900.0
2014-02-06 13:30:00,31.77,31.78,31.75,31.76,16700.0,25.4053,25.4133,25.3893,25.3973,16700.0
2014-02-06 13:35:00,31.76,31.78,31.74,31.78,13700.0,25.3973,25.4133,25.3813,25.4133,13700.0
2014-02-06 13:40:00,31.78,31.8,31.77,31.8,5800.0,25.4133,25.4293,25.4053,25.4293,5800.0
2014-02-06 13:45:00,31.8,31.8,31.79,31.79,14900.0,25.4293,25.4293,25.4213,25.4213,14900.0
2014-02-06 13:50:00,31.79,31.8,31.78,31.8,6500.0,25.4213,25.4293,25.4133,25.4293,6500.0
2014-02-06 13:55:00,31.8,31.82,31.79,31.82,15500.0,25.4293,25.4453,25.4213,25.4453,15500.0
2014-02-06 14:00:00,31.81,31.83,31.8,31.83,8700.0,25.4373,25.4532,25.4293,25.4532,8700.0
2014-02-06 14:05:00,31.82,31.85,31.82,31.85,10000.0,25.4453,25.4692,25.4453,25.4692,10000.0
2014-02-06 14:10:00,31.85,31.86,31.84,31.86,5900.0,25.4692,25.4772,25.4612,25.4772,5900.0
2014-02-06 14:15:00,31.87,31.91,31.86,31.91,18400.0,25.4852,25.5172,25.4772,25.5172,18400.0
2014-02-06 14:20:00,31.91,31.91,31.89,31.9,12600.0,25.5172,25.5172,25.5012,25.5092,12600.0
2014-02-06 14:25:00,31.91,31.91,31.9,31.9,6900.0,25.5172,25.5172,25.5092,25.5092,6900.0
2014-02-06 14:30:00,31.89,31.91,31.89,31.91,5000.0,25.5012,25.5172,25.5012,25.5172,5000.0
2014-02-06 14:35:00,31.9,31.9,31.88,31.89,8800.0,25.5092,25.5092,25.4932,25.5012,8800.0
2014-02-06 14:40:00,31.89,31.9,31.88,31.89,8500.0,25.5012,25.5092,25.4932,25.5012,8500.0
2014-02-06 14:45:00,31.89,31.9,31.85,31.87,16000.0,25.5012,25.5092,25.4692,25.4852,16000.0
2014-02-06 14:50:00,31.87,31.9,31.87,31.89,11300.0,25.4852,25.5092,25.4852,25.5012,11300.0
2014-02-06 14:55:00,31.89,31.9,31.87,31.9,15500.0,25.5012,25.5092,25.4852,25.5092,15500.0
2014-02-06 15:00:00,31.89,31.9,31.87,31.89,23800.0,25.5012,25.5092,25.4852,25.5012,23800.0
2014-02-06 15:05:00,31.89,31.89,31.87,31.87,14300.0,25.5012,25.5012,25.4852,25.4852,14300.0
2014-02-06 15:10:00,31.87,31.87,31.86,31.86,9100.0,25.4852,25.4852,25.4772,25.4772,9100.0
2014-02-06 15:15:00,31.86,31.88,31.86,31.87,15300.0,25.4772,25.4932,25.4772,25.4852,15300.0
2014-02-06 15:20:00,31.88,31.88,31.87,31.88,5100.0,25.4932,25.4932,25.4852,25.4932,5100.0
2014-02-06 15:25:00,31.87,31.88,31.86,31.86,23700.0,25.4852,25.4932,25.4772,25.4772,23700.0
2014-02-06 15:30:00,31.87,31.87,31.85,31.86,10700.0,25.4852,25.4852,25.4692,25.4772,10700.0
2014-02-06 15:35:00,31.85,31.86,31.82,31.84,62900.0,25.4692,25.4772,25.4453,25.4612,62900.0
2014-02-06 15:40:00,31.84,31.84,31.83,31.84,11100.0,25.4612,25.4612,25.4532,25.4612,11100.0
2014-02-06 15:45:00,31.84,31.85,31.81,31.81,41600.0,25.4612,25.4692,25.4373,25.4373,41600.0
2014-02-06 15:50:00,31.81,31.83,31.8,31.83,46300.0,25.4373,25.4532,25.4293,25.4532,46300.0
2014-02-06 15:55:00,31.83,31.89,31.82,31.88,99400.0,25.4532,25.5012,25.4453,25.4932,99400.0
2014-02-07 09:30:00,32.0,32.96,32.0,32.82,142300.0,25.5892,26.3569,25.5892,26.2449,142300.0
2014-02-07 09:35:00,32.84,32.88,32.5,32.65,166200.0,26.2609,26.2929,25.989,26.109,166200.0
2014-02-07 09:40:00,32.65,32.82,32.65,32.71,116300.0,26.109,26.2449,26.109,26.157,116300.0
2014-02-07 09:45:00,32.72,32.72,32.68,32.68,120600.0,26.1649,26.1649,26.133,26.133,120600.0
2014-02-07 09:50:00,32.68,32.7,32.59,32.65,158100.0,26.133,26.149,26.061,26.109,158100.0
2014-02-07 09:55:00,32.65,32.7,32.6,32.66,104800.0,26.109,26.149,26.069,26.117,104800.0
2014-02-07 10:00:00,32.65,32.7,32.64,32.69,109200.0,26.109,26.149,26.101,26.141,109200.0
2014-02-07 10:05:00,32.69,32.79,32.69,32.75,117500.0,26.141,26.2209,26.141,26.1889,117500.0
2014-02-07 10:10:00,32.74,32.74,32.67,32.71,85300.0,26.1809,26.1809,26.125,26.157,85300.0
2014-02-07 10:15:00,32.71,32.77,32.7,32.7,91300.0,26.157,26.2049,26.149,26.149,91300.0
2014-02-07 10:20:00,32.71,32.73,32.7,32.71,71000.0,26.157,26.1729,26.149,26.157,71000.0
2014-02-07 10:25:00,32.72,32.77,32.7,32.77,107800.0,26.1649,26.2049,26.149,26.2049,107800.0
2014-02-07 10:30:00,32.77,32.77,32.73,32.75,56100.0,26.2049,26.2049,26.1729,26.1889,56100.0
2014-02-07 10:35:00,32.75,32.79,32.74,32.76,110800.0,26.1889,26.2209,26.1809,26.1969,110800.0
2014-02-07 10:40:00,32.76,32.94,32.75,32.93,250700.0,26.1969,26.3409,26.1889,26.3329,250700.0
2014-02-07 10:45:00,32.93,33.04,32.92,33.03,138800.0,26.3329,26.4208,26.3249,26.4128,138800.0
2014-02-07 10:50:00,33.03,33.04,32.95,33.02,100600.0,26.4128,26.4208,26.3489,26.4048,100600.0
2014-02-07 10:55:00,33.02,33.09,33.02,33.07,98900.0,26.4048,26.4608,26.4048,26.4448,98900.0
2014-02-07 11:00:00,33.06,33.1,33.05,33.1,42000.0,26.4368,26.4688,26.4288,26.4688,42000.0
2014-02-07 11:05:00,33.1,33.13,33.09,33.12,76500.0,26.4688,26.4928,26.4608,26.4848,76500.0
2014-02-07 11:10:00,33.13,33.14,33.02,33.08,82400.0,26.4928,26.5008,26.4048,26.4528,82400.0
2014-02-07 11:15:00,33.08,33.08,32.99,33.06,59700.0,26.4528,26.4528,26.3809,26.4368,59700.0
2014-02-07 11:20:00,33.05,33.06,33.04,33.06,37700.0,26.4288,26.4368,26.4208,26.4368,37700.0
2014-02-07 11:25:00,33.06,33.06,33.04,33.05,42800.0,26.4368,26.4368,26.4208,26.4288,42800.0
2014-02-07 11:30:00,33.05,33.05,32.99,33.0,58500.0,26.4288,26.4288,26.3809,26.3889,58500.0
2014-02-07 11:35:00,32.99,33.01,32.98,33.01,27600.0,26.3809,26.3969,26.3729,26.3969,27600.0
2014-02-07 11:40:00,33.01,33.03,33.01,33.02,55100.0,26.3969,26.4128,26.3969,26.4048,55100.0
2014-02-07 11:45:00,33.02,33.12,32.99,33.12,155500.0,26.4048,26.4848,26.3809,26.4848,155500.0
2014-02-07 11:50:00,33.12,33.19,33.12,33.19,53800.0,26.4848,26.5408,26.4848,26.5408,53800.0
2014-02-07 11:55:00,33.19,33.19,33.13,33.16,53300.0,26.5408,26.5408,26.4928,26.5168,53300.0
2014-02-07 12:00:00,33.17,33.18,33.14,33.15,73700.0,26.5248,26.5328,26.5008,26.5088,73700.0
2014-02-07 12:05:00,33.15,33.17,33.14,33.16,79800.0,26.5088,26.5248,26.5008,26.5168,79800.0
2014-02-07 12:10:00,33.16,33.16,33.14,33.15,54800.0,26.5168,26.5168,26.5008,26.5088,54800.0
2014-02-07 12:15:00,33.16,33.16,33.03,33.03,95000.0,26.5168,26.5168,26.4128,26.4128,95000.0
2014-02-07 12:20:00,33.03,33.08,33.02,33.07,67900.0,26.4128,26.4528,26.4048,26.4448,67900.0
2014-02-07 12:25:00,33.06,33.11,33.06,33.1,38300.0,26.4368,26.4768,26.4368,26.4688,38300.0
2014-02-07 12:30:00,33.11,33.14,33.07,33.12,40000.0,26.4768,26.5008,26.4448,26.4848,40000.0
2014-02-07 12:35:00,33.11,33.12,33.11,33.12,10400.0,26.4768,26.4848,26.4768,26.4848,10400.0
2014-02-07 12:40:00,33.12,33.15,33.07,33.15,50600.0,26.4848,26.5088,26.4448,26.5088,50600.0
2014-02-07 12:45:00,33.15,33.2,33.14,33.2,57000.0,26.5088,26.5488,26.5008,26.5488,57000.0
2014-02-07 12:50:00,33.2,33.24,33.19,33.24,29500.0,26.5488,26.5808,26.5408,26.5808,29500.0
2014-02-07 12:55:00,33.24,33.25,33.2,33.22,52400.0,26.5808,26.5888,26.5488,26.5648,52400.0
2014-02-07 13:00:00,33.21,33.23,33.2,33.2,32100.0,26.5568,26.5728,26.5488,26.5488,32100.0
2014-02-07 13:05:00,33.2,33.24,33.2,33.23,19300.0,26.5488,26.5808,26.5488,26.5728,19300.0
2014-02-07 13:10:00,33.24,33.27,33.24,33.27,22800.0,26.5808,26.6048,26.5808,26.6048,22800.0
2014-02-07 13:15:00,33.27,33.3,33.24,33.3,98100.0,26.6048,26.6288,26.5808,26.6288,98100.0
2014-02-07 13:20:00,33.3,33.32,33.28,33.31,47200.0,26.6288,26.6447,26.6128,26.6368,47200.0
2014-02-07 13:25:00,33.32,33.35,33.3,33.34,43600.0,26.6447,26.6687,26.6288,26.6607,43600.0
2014-02-07 13:30:00,33.33,33.35,33.33,33.33,13400.0,26.6527,26.6687,26.6527,26.6527,13400.0
2014-02-07 13:35:00,33.34,33.43,33.34,33.43,41800.0,26.6607,26.7327,26.6607,26.7327,41800.0
2014-02-07 13:40:00,33.42,33.55,33.42,33.53,63900.0,26.7247,26.8287,26.7247,26.8127,63900.0
2014-02-07 13:45:00,33.53,33.61,33.53,33.57,43700.0,26.8127,26.8766,26.8127,26.8447,43700.0
2014-02-07 13:50:00,33.57,33.57,33.41,33.43,119900.0,26.8447,26.8447,26.7167,26.7327,119900.0
2014-02-07 13:55:00,33.43,33.48,33.37,33.4,94100.0,26.7327,26.7727,26.6847,26.7087,94100.0
2014-02-07 14:00:00,33.39,33.45,33.37,33.44,133500.0,26.7007,26.7487,26.6847,26.7407,133500.0
2014-02-07 14:05:00,33.43,33.56,33.39,33.55,64700.0,26.7327,26.8367,26.7007,26.8287,64700.0
2014-02-07 14:10:00,33.56,33.68,33.56,33.65,55100.0,26.8367,26.9326,26.8367,26.9086,55100.0
2014-02-07 14:15:00,33.66,33.66,33.54,33.63,98400.0,26.9166,26.9166,26.8207,26.8926,98400.0
2014-02-07 14:20:00,33.62,33.77,33.56,33.75,108900.0,26.8846,27.0046,26.8367,26.9886,108900.0
2014-02-07 14:25:00,33.75,33.83,33.69,33.69,74000.0,26.9886,27.0526,26.9406,26.9406,74000.0
2014-02-07 14:30:00,33.69,33.75,33.64,33.65,63800.0,26.9406,26.9886,26.9006,26.9086,63800.0
2014-02-07 14:35:00,33.65,33.74,33.64,33.67,90700.0,26.9086,26.9806,26.9006,26.9246,90700.0
2014-02-07 14:40:00,33.68,33.69,33.53,33.55,123600.0,26.9326,26.9406,26.8127,26.8287,123600.0
2014-02-07 14:45:00,33.54,33.54,33.35,33.35,112200.0,26.8207,26.8207,26.6687,26.6687,112200.0
2014-02-07 14:50:00,33.35,33.45,33.28,33.42,118300.0,26.6687,26.7487,26.6128,26.7247,118300.0
2014-02-07 14:55:00,33.41,33.42,33.31,33.36,142600.0,26.7167,26.7247,26.6368,26.6767,142600.0
2014-02-07 15:00:00,33.35,33.36,33.32,33.36,78500.0,26.6687,26.6767,26.6447,26.6767,78500.0
2014-02-07 15:05:00,33.35,33.36,33.35,33.35,21600.0,26.6687,26.6767,26.6687,26.6687,21600.0
2014-02-07 15:10:00,33.36,33.37,33.32,33.34,114400.0,26.6767,26.6847,26.6447,26.6607,114400.0
2014-02-07 15:15:00,33.33,33.36,33.32,33.35,77000.0,26.6527,26.6767,26.6447,26.6687,77000.0
2014-02-07 15:20:00,33.35,33.36,33.35,33.35,25700.0,26.6687,26.6767,26.6687,26.6687,25700.0
2014-02-07 15:25:00,33.36,33.55,33.35,33.55,117800.0,26.6767,26.8287,26.6687,26.8287,117800.0
2014-02-07 15:30:00,33.55,33.57,33.47,33.5,152100.0,26.8287,26.8447,26.7647,26.7887,152100.0
2014-02-07 15:35:00,33.49,33.51,33.44,33.48,82800.0,26.7807,26.7967,26.7407,26.7727,82800.0
2014-02-07 15:40:00,33.49,33.51,33.48,33.5,68000.0,26.7807,26.7967,26.7727,26.7887,68000.0
2014-02-07 15:45:00,33.5,33.52,33.47,33.47,136800.0,26.7887,26.8047,26.7647,26.7647,136800.0
2014-02-07 15:50:00,33.48,33.51,33.37,33.42,233900.0,26.7727,26.7967,26.6847,26.7247,233900.0
2014-02-07 15:55:00,33.43,33.43,33.37,33.38,235200.0,26.7327,26.7327,26.6847,26.6927,235200.0
2014-02-10 09:30:00,33.3,33.37,33.2,33.2,120400.0,26.6288,26.6847,26.5488,26.5488,120400.0
2014-02-10 09:35:00,33.21,33.23,33.1,33.18,98600.0,26.5568,26.5728,26.4688,26.5328,98600.0
2014-02-10 09:40:00,33.18,33.19,33.08,33.13,62500.0,26.5328,26.5408,26.4528,26.4928,62500.0
2014-02-10 09:45:00,33.13,33.14,32.99,32.99,36500.0,26.4928,26.5008,26.3809,26.3809,36500.0
2014-02-10 09:50:00,33.0,33.01,32.89,32.96,49900.0,26.3889,26.3969,26.3009,26.3569,49900.0
2014-02-10 09:55:00,32.96,33.12,32.96,33.12,46800.0,26.3569,26.4848,26.3569,26.4848,46800.0
2014-02-10 10:00:00,33.13,33.19,33.13,33.19,39000.0,26.4928,26.5408,26.4928,26.5408,39000.0
2014-02-10 10:05:00,33.19,33.19,33.15,33.17,26100.0,26.5408,26.5408,26.5088,26.5248,26100.0
2014-02-10 10:10:00,33.16,33.18,33.11,33.14,27900.0,26.5168,26.5328,26.4768,26.5008,27900.0
2014-02-10 10:15:00,33.15,33.19,33.14,33.19,20500.0,26.5088,26.5408,26.5008,26.5408,20500.0
2014-02-10 10:20:00,33.2,33.2,33.16,33.17,32500.0,26.5488,26.5488,26.5168,26.5248,32500.0
2014-02-10 10:25:00,33.17,33.17,33.15,33.16,17800.0,26.5248,26.5248,26.5088,26.5168,17800.0
2014-02-10 10:30:00,33.16,33.16,33.11,33.14,18400.0,26.5168,26.5168,26.4768,26.5008,18400.0
2014-02-10 10:35:00,33.15,33.16,33.13,33.14,21700.0,26.5088,26.5168,26.4928,26.5008,21700.0
2014-02-10 10:40:00,33.15,33.17,33.15,33.16,11900.0,26.5088,26.5248,26.5088,26.5168,11900.0
2014-02-10 10:45:00,33.16,33.17,33.14,33.15,17500.0,26.5168,26.5248,26.5008,26.5088,17500.0
2014-02-10 10:50:00,33.15,33.17,33.12,33.12,13600.0,26.5088,26.5248,26.4848,26.4848,13600.0
2014-02-10 10:55:00,33.12,33.15,33.12,33.15,13400.0,26.4848,26.5088,26.4848,26.5088,13400.0
2014-02-10 11:00:00,33.14,33.16,33.12,33.13,13400.0,26.5008,26.5168,26.4848,26.4928,13400.0
2014-02-10 11:05:00,33.13,33.14,33.09,33.09,39900.0,26.4928,26.5008,26.4608,26.4608,39900.0
2014-02-10 11:10:00,33.09,33.1,33.07,33.07,16000.0,26.4608,26.4688,26.4448,26.4448,16000.0
2014-02-10 11:15:00,33.07,33.12,33.07,33.11,23900.0,26.4448,26.4848,26.4448,26.4768,23900.0
2014-02-10 11:20:00,33.11,33.12,33.07,33.07,25100.0,26.4768,26.4848,26.4448,26.4448,25100.0
2014-02-10 11:25:00,33.08,33.09,33.07,33.09,12300.0,26.4528,26.4608,26.4448,26.4608,12300.0
2014-02-10 11:30:00,33.08,33.13,33.08,33.1,64200.0,26.4528,26.4928,26.4528,26.4688,64200.0
2014-02-10 11:35:00,33.11,33.15,33.11,33.14,14200.0,26.4768,26.5088,26.4768,26.5008,14200.0
2014-02-10 11:40:00,33.14,33.15,33.12,33.12,12100.0,26.5008,26.5088,26.4848,26.4848,12100.0
2014-02-10 11:45:00,33.12,33.13,33.11,33.11,7700.0,26.4848,26.4928,26.4768,26.4768,7700.0
2014-02-10 11:50:00,33.11,33.12,33.07,33.07,14000.0,26.4768,26.4848,26.4448,26.4448,14000.0
2014-02-10 11:55:00,33.06,33.11,33.06,33.09,13000.0,26.4368,26.4768,26.4368,26.4608,13000.0
2014-02-10 12:00:00,33.09,33.1,33.09,33.1,7800.0,26.4608,26.4688,26.4608,26.4688,7800.0
2014-02-10 12:05:00,33.1,33.1,33.07,33.08,6900.0,26.4688,26.4688,26.4448,26.4528,6900.0
2014-02-10 12:10:00,33.08,33.08,33.07,33.07,3000.0,26.4528,26.4528,26.4448,26.4448,3000.0
2014-02-10 12:15:00,33.07,33.1,33.07,33.07,17700.0,26.4448,26.4688,26.4448,26.4448,17700.0
2014-02-10 12:20:00,33.07,33.07,33.04,33.05,10400.0,26.4448,26.4448,26.4208,26.4288,10400.0
2014-02-10 12:25:00,33.06,33.06,33.03,33.04,11300.0,26.4368,26.4368,26.4128,26.4208,11300.0
2014-02-10 12:30:00,33.03,33.05,33.03,33.05,12000.0,26.4128,26.4288,26.4128,26.4288,12000.0
2014-02-10 12:35:00,33.06,33.09,33.05,33.08,10700.0,26.4368,26.4608,26.4288,26.4528,10700.0
2014-02-10 12:40:00,33.08,33.13,33.08,33.12,8900.0,26.4528,26.4928,26.4528,26.4848,8900.0
2014-02-10 12:45:00,33.12,33.12,33.08,33.09,13600.0,26.4848,26.4848,26.4528,26.4608,13600.0
2014-02-10 12:50:00,33.1,33.11,33.1,33.11,3300.0,26.4688,26.4768,26.4688,26.4768,3300.0
2014-02-10 12:55:00,33.11,33.11,33.1,33.1,2100.0,26.4768,26.4768,26.4688,26.4688,2100.0
2014-02-10 13:00:00,33.11,33.16,33.11,33.16,10600.0,26.4768,26.5168,26.4768,26.5168,10600.0
2014-02-10 13:05:00,33.16,33.17,33.16,33.17,6600.0,26.5168,26.5248,26.5168,26.5248,6600.0
2014-02-10 13:10:00,33.17,33.17,33.14,33.14,11800.0,26.5248,26.5248,26.5008,26.5008,11800.0
2014-02-10 13:15:00,33.14,33.17,33.13,33.15,15100.0,26.5008,26.5248,26.4928,26.5088,15100.0
2014-02-10 13:20:00,33.16,33.16,33.15,33.15,4500.0,26.5168,26.5168,26.5088,26.5088,4500.0
2014-02-10 13:25:00,33.16,33.16,33.13,33.14,9800.0,26.5168,26.5168,26.4928,26.5008,9800.0
2014-02-10 13:30:00,33.14,33.14,33.12,33.12,9000.0,26.5008,26.5008,26.4848,26.4848,9000.0
2014-02-10 13:35:00,33.13,33.13,33.12,33.12,6500.0,26.4928,26.4928,26.4848,26.4848,6500.0
2014-02-10 13:40:00,33.13,33.14,33.13,33.14,8500.0,26.4928,26.5008,26.4928,26.5008,8500.0
2014-02-10 13:45:00,33.13,33.14,33.13,33.13,6100.0,26.4928,26.5008,26.4928,26.4928,6100.0
2014-02-10 13:50:00,33.14,33.14,33.11,33.11,16200.0,26.5008,26.5008,26.4768,26.4768,16200.0
2014-02-10 13:55:00,33.11,33.12,33.09,33.09,16600.0,26.4768,26.4848,26.4608,26.4608,16600.0
2014-02-10 14:00:00,33.09,33.09,33.05,33.05,26500.0,26.4608,26.4608,26.4288,26.4288,26500.0
2014-02-10 14:05:00,33.05,33.08,33.05,33.07,24200.0,26.4288,26.4528,26.4288,26.4448,24200.0
2014-02-10 14:10:00,33.06,33.06,33.04,33.05,24300.0,26.4368,26.4368,26.4208,26.4288,24300.0
2014-02-10 14:15:00,33.05,33.05,33.02,33.04,17000.0,26.4288,26.4288,26.4048,26.4208,17000.0
2014-02-10 14:20:00,33.05,33.05,33.03,33.03,14700.0,26.4288,26.4288,26.4128,26.4128,14700.0
2014-02-10 14:25:00,33.03,33.07,33.03,33.06,18000.0,26.4128,26.4448,26.4128,26.4368,18000.0
2014-02-10 14:30:00,33.07,33.07,33.04,33.05,19000.0,26.4448,26.4448,26.4208,26.4288,19000.0
2014-02-10 14:35:00,33.05,33.07,33.04,33.07,13500.0,26.4288,26.4448,26.4208,26.4448,13500.0
2014-02-10 14:40:00,33.07,33.07,33.03,33.03,17200.0,26.4448,26.4448,26.4128,26.4128,17200.0
2014-02-10 14:45:00,33.03,33.08,33.03,33.07,20200.0,26.4128,26.4528,26.4128,26.4448,20200.0
2014-02-10 14:50:00,33.08,33.08,33.06,33.06,10500.0,26.4528,26.4528,26.4368,26.4368,10500.0
2014-02-10 14:55:00,33.06,33.07,33.06,33.06,9400.0,26.4368,26.4448,26.4368,26.4368,9400.0
2014-02-10 15:00:00,33.06,33.07,33.05,33.05,18600.0,26.4368,26.4448,26.4288,26.4288,18600.0
2014-02-10 15:05:00,33.05,33.06,33.04,33.05,28000.0,26.4288,26.4368,26.4208,26.4288,28000.0
2014-02-10 15:10:00,33.05,33.06,33.05,33.05,17100.0,26.4288,26.4368,26.4288,26.4288,17100.0
2014-02-10 15:15:00,33.05,33.05,33.03,33.03,13500.0,26.4288,26.4288,26.4128,26.4128,13500.0
2014-02-10 15:20:00,33.03,33.04,33.03,33.04,17700.0,26.4128,26.4208,26.4128,26.4208,17700.0
2014-02-10 15:25:00,33.04,33.04,33.03,33.03,15600.0,26.4208,26.4208,26.4128,26.4128,15600.0
2014-02-10 15:30:00,33.04,33.12,33.03,33.12,61000.0,26.4208,26.4848,26.4128,26.4848,61000.0
2014-02-10 15:35:00,33.12,33.17,33.12,33.16,58300.0,26.4848,26.5248,26.4848,26.5168,58300.0
2014-02-10 15:40:00,33.17,33.17,33.16,33.17,28300.0,26.5248,26.5248,26.5168,26.5248,28300.0
2014-02-10 15:45:00,33.16,33.16,33.09,33.11,76200.0,26.5168,26.5168,26.4608,26.4768,76200.0
2014-02-10 15:50:00,33.1,33.14,33.1,33.13,47800.0,26.4688,26.5008,26.4688,26.4928,47800.0
2014-02-10 15:55:00,33.12,33.15,33.12,33.14,73200.0,26.4848,26.5088,26.4848,26.5008,73200.0
2014-02-11 09:30:00,33.21,33.21,33.17,33.2,27600.0,26.5568,26.5568,26.5248,26.5488,27600.0
2014-02-11 09:35:00,33.19,33.28,33.15,33.28,21000.0,26.5408,26.6128,26.5088,26.6128,21000.0
2014-02-11 09:40:00,33.27,33.31,33.25,33.3,13700.0,26.6048,26.6368,26.5888,26.6288,13700.0
2014-02-11 09:45:00,33.31,33.34,33.3,33.33,14300.0,26.6368,26.6607,26.6288,26.6527,14300.0
2014-02-11 09:50:00,33.34,33.34,33.27,33.29,16300.0,26.6607,26.6607,26.6048,26.6208,16300.0
2014-02-11 09:55:00,33.29,33.3,33.26,33.26,11400.0,26.6208,26.6288,26.5968,26.5968,11400.0
2014-02-11 10:00:00,33.26,33.3,33.26,33.3,20900.0,26.5968,26.6288,26.5968,26.6288,20900.0
2014-02-11 10:05:00,33.3,33.35,33.23,33.23,59800.0,26.6288,26.6687,26.5728,26.5728,59800.0
2014-02-11 10:10:00,33.23,33.27,33.23,33.27,18100.0,26.5728,26.6048,26.5728,26.6048,18100.0
2014-02-11 10:15:00,33.27,33.3,33.26,33.29,11300.0,26.6048,26.6288,26.5968,26.6208,11300.0
2014-02-11 10:20:00,33.3,33.35,33.3,33.34,24300.0,26.6288,26.6687,26.6288,26.6607,24300.0
2014-02-11 10:25:00,33.33,33.36,33.33,33.34,17000.0,26.6527,26.6767,26.6527,26.6607,17000.0
2014-02-11 10:30:00,33.33,33.33,33.28,33.29,20300.0,26.6527,26.6527,26.6128,26.6208,20300.0
2014-02-11 10:35:00,33.28,33.29,33.25,33.27,34100.0,26.6128,26.6208,26.5888,26.6048,34100.0
2014-02-11 10:40:00,33.26,33.3,33.26,33.28,22200.0,26.5968,26.6288,26.5968,26.6128,22200.0
2014-02-11 10:45:00,33.28,33.28,33.26,33.26,7700.0,26.6128,26.6128,26.5968,26.5968,7700.0
2014-02-11 10:50:00,33.26,33.27,33.24,33.24,18400.0,26.5968,26.6048,26.5808,26.5808,18400.0
2014-02-11 10:55:00,33.24,33.27,33.24,33.26,8100.0,26.5808,26.6048,26.5808,26.5968,8100.0
2014-02-11 11:00:00,33.26,33.3,33.26,33.3,12500.0,26.5968,26.6288,26.5968,26.6288,12500.0
2014-02-11 11:05:00,33.3,33.3,33.28,33.3,9900.0,26.6288,26.6288,26.6128,26.6288,9900.0
2014-02-11 11:10:00,33.3,33.33,33.28,33.33,22300.0,26.6288,26.6527,26.6128,26.6527,22300.0
2014-02-11 11:15:00,33.33,33.4,33.33,33.4,27400.0,26.6527,26.7087,26.6527,26.7087,27400.0
2014-02-11 11:20:00,33.41,33.43,33.4,33.43,14600.0,26.7167,26.7327,26.7087,26.7327,14600.0
2014-02-11 11:25:00,33.43,33.46,33.42,33.46,26200.0,26.7327,26.7567,26.7247,26.7567,26200.0
2014-02-11 11:30:00,33.46,33.52,33.46,33.51,23900.0,26.7567,26.8047,26.7567,26.7967,23900.0
2014-02-11 11:35:00,33.51,33.52,33.49,33.49,19400.0,26.7967,26.8047,26.7807,26.7807,19400.0
2014-02-11 11:40:00,33.49,33.5,33.48,33.49,12400.0,26.7807,26.7887,26.7727,26.7807,12400.0
2014-02-11 11:45:00,33.5,33.5,33.49,33.5,8100.0,26.7887,26.7887,26.7807,26.7887,8100.0
2014-02-11 11:50:00,33.5,33.5,33.47,33.47,17500.0,26.7887,26.7887,26.7647,26.7647,17500.0
2014-02-11 11:55:00,33.48,33.5,33.47,33.5,7700.0,26.7727,26.7887,26.7647,26.7887,7700.0
2014-02-11 12:00:00,33.5,33.5,33.48,33.49,16000.0,26.7887,26.7887,26.7727,26.7807,16000.0
2014-02-11 12:05:00,33.49,33.49,33.45,33.45,9700.0,26.7807,26.7807,26.7487,26.7487,9700.0
2014-02-11 12:10:00,33.45,33.45,33.43,33.44,5900.0,26.7487,26.7487,26.7327,26.7407,5900.0
2014-02-11 12:15:00,33.43,33.47,33.43,33.46,15700.0,26.7327,26.7647,26.7327,26.7567,15700.0
2014-02-11 12:20:00,33.47,33.47,33.46,33.46,4500.0,26.7647,26.7647,26.7567,26.7567,4500.0
2014-02-11 12:25:00,33.47,33.47,33.46,33.46,4400.0,26.7647,26.7647,26.7567,26.7567,4400.0
2014-02-11 12:30:00,33.47,33.47,33.43,33.44,17900.0,26.7647,26.7647,26.7327,26.7407,17900.0
2014-02-11 12:35:00,33.44,33.46,33.43,33.46,13200.0,26.7407,26.7567,26.7327,26.7567,13200.0
2014-02-11 12:40:00,33.45,33.46,33.45,33.45,28400.0,26.7487,26.7567,26.7487,26.7487,28400.0
2014-02-11 12:45:00,33.45,33.47,33.45,33.47,10100.0,26.7487,26.7647,26.7487,26.7647,10100.0
2014-02-11 12:50:00,33.47,33.47,33.44,33.44,7800.0,26.7647,26.7647,26.7407,26.7407,7800.0
2014-02-11 12:55:00,33.44,33.45,33.44,33.44,1500.0,26.7407,26.7487,26.7407,26.7407,1500.0
2014-02-11 13:00:00,33.44,33.46,33.44,33.44,14500.0,26.7407,26.7567,26.7407,26.7407,14500.0
2014-02-11 13:05:00,33.45,33.47,33.44,33.47,6400.0,26.7487,26.7647,26.7407,26.7647,6400.0
2014-02-11 13:10:00,33.47,33.51,33.47,33.51,18500.0,26.7647,26.7967,26.7647,26.7967,18500.0
2014-02-11 13:15:00,33.52,33.56,33.52,33.54,17500.0,26.8047,26.8367,26.8047,26.8207,17500.0
2014-02-11 13:20:00,33.55,33.55,33.51,33.51,10200.0,26.8287,26.8287,26.7967,26.7967,10200.0
2014-02-11 13:25:00,33.51,33.52,33.5,33.51,13200.0,26.7967,26.8047,26.7887,26.7967,13200.0
2014-02-11 13:30:00,33.51,33.52,33.5,33.5,8500.0,26.7967,26.8047,26.7887,26.7887,8500.0
2014-02-11 13:35:00,33.5,33.51,33.5,33.5,3900.0,26.7887,26.7967,26.7887,26.7887,3900.0
2014-02-11 13:40:00,33.5,33.53,33.5,33.52,13700.0,26.7887,26.8127,26.7887,26.8047,13700.0
2014-02-11 13:45:00,33.53,33.54,33.52,33.54,9800.0,26.8127,26.8207,26.8047,26.8207,9800.0
2014-02-11 13:50:00,33.54,33.54,33.53,33.53,17000.0,26.8207,26.8207,26.8127,26.8127,17000.0
2014-02-11 13:55:00,33.53,33.53,33.52,33.52,4600.0,26.8127,26.8127,26.8047,26.8047,4600.0
2014-02-11 14:00:00,33.52,33.52,33.51,33.51,13200.0,26.8047,26.8047,26.7967,26.7967,13200.0
2014-02-11 14:05:00,33.51,33.55,33.51,33.53,24700.0,26.7967,26.8287,26.7967,26.8127,24700.0
2014-02-11 14:10:00,33.53,33.54,33.53,33.53,9200.0,26.8127,26.8207,26.8127,26.8127,9200.0
2014-02-11 14:15:00,33.54,33.55,33.53,33.54,9500.0,26.8207,26.8287,26.8127,26.8207,9500.0
2014-02-11 14:20:00,33.54,33.59,33.54,33.58,35900.0,26.8207,26.8607,26.8207,26.8527,35900.0
2014-02-11 14:25:00,33.57,33.58,33.55,33.55,19800.0,26.8447,26.8527,26.8287,26.8287,19800.0
2014-02-11 14:30:00,33.55,33.56,33.55,33.55,3800.0,26.8287,26.8367,26.8287,26.8287,3800.0
2014-02-11 14:35:00,33.56,33.56,33.55,33.56,13100.0,26.8367,26.8367,26.8287,26.8367,13100.0
2014-02-11 14:40:00,33.56,33.59,33.56,33.57,16600.0,26.8367,26.8607,26.8367,26.8447,16600.0
2014-02-11 14:45:00,33.57,33.58,33.57,33.57,18100.0,26.8447,26.8527,26.8447,26.8447,18100.0
2014-02-11 14:50:00,33.57,33.58,33.57,33.57,16500.0,26.8447,26.8527,26.8447,26.8447,16500.0
2014-02-11 14:55:00,33.57,33.6,33.57,33.59,13600.0,26.8447,26.8687,26.8447,26.8607,13600.0
2014-02-11 15:00:00,33.6,33.6,33.58,33.59,28400.0,26.8687,26.8687,26.8527,26.8607,28400.0
2014-02-11 15:05:00,33.59,33.62,33.59,33.61,32000.0,26.8607,26.8846,26.8607,26.8766,32000.0
2014-02-11 15:10:00,33.6,33.61,33.6,33.6,17600.0,26.8687,26.8766,26.8687,26.8687,17600.0
2014-02-11 15:15:00,33.6,33.61,33.6,33.61,18400.0,26.8687,26.8766,26.8687,26.8766,18400.0
2014-02-11 15:20:00,33.61,33.62,33.6,33.61,22100.0,26.8766,26.8846,26.8687,26.8766,22100.0
2014-02-11 15:25:00,33.6,33.61,33.6,33.61,23300.0,26.8687,26.8766,26.8687,26.8766,23300.0
2014-02-11 15:30:00,33.6,33.61,33.58,33.58,51800.0,26.8687,26.8766,26.8527,26.8527,51800.0
2014-02-11 15:35:00,33.58,33.59,33.55,33.55,23100.0,26.8527,26.8607,26.8287,26.8287,23100.0
2014-02-11 15:40:00,33.55,33.56,33.53,33.53,23900.0,26.8287,26.8367,26.8127,26.8127,23900.0
2014-02-11 15:45:00,33.53,33.55,33.53,33.55,33700.0,26.8127,26.8287,26.8127,26.8287,33700.0
2014-02-11 15:50:00,33.54,33.55,33.54,33.54,30900.0,26.8207,26.8287,26.8207,26.8207,30900.0
2014-02-11 15:55:00,33.54,33.55,33.52,33.53,80200.0,26.8207,26.8287,26.8047,26.8127,80200.0
2014-02-12 09:30:00,33.58,33.58,33.53,33.56,18300.0,26.8527,26.8527,26.8127,26.8367,18300.0
2014-02-12 09:35:00,33.56,33.56,33.48,33.49,19100.0,26.8367,26.8367,26.7727,26.7807,19100.0
2014-02-12 09:40:00,33.49,33.5,33.48,33.5,11700.0,26.7807,26.7887,26.7727,26.7887,11700.0
2014-02-12 09:45:00,33.5,33.5,33.48,33.48,18100.0,26.7887,26.7887,26.7727,26.7727,18100.0
2014-02-12 09:50:00,33.49,33.5,33.48,33.5,15400.0,26.7807,26.7887,26.7727,26.7887,15400.0
2014-02-12 09:55:00,33.5,33.59,33.5,33.56,49500.0,26.7887,26.8607,26.7887,26.8367,49500.0
2014-02-12 10:00:00,33.57,33.61,33.57,33.58,14400.0,26.8447,26.8766,26.8447,26.8527,14400.0
2014-02-12 10:05:00,33.58,33.6,33.56,33.59,11900.0,26.8527,26.8687,26.8367,26.8607,11900.0
2014-02-12 10:10:00,33.59,33.6,33.58,33.6,16600.0,26.8607,26.8687,26.8527,26.8687,16600.0
2014-02-12 10:15:00,33.6,33.61,33.58,33.58,17000.0,26.8687,26.8766,26.8527,26.8527,17000.0
2014-02-12 10:20:00,33.59,33.6,33.55,33.57,12500.0,26.8607,26.8687,26.8287,26.8447,12500.0
2014-02-12 10:25:00,33.58,33.6,33.56,33.59,11200.0,26.8527,26.8687,26.8367,26.8607,11200.0
2014-02-12 10:30:00,33.59,33.59,33.56,33.56,10000.0,26.8607,26.8607,26.8367,26.8367,10000.0
2014-02-12 10:35:00,33.57,33.61,33.55,33.59,19100.0,26.8447,26.8766,26.8287,26.8607,19100.0
2014-02-12 10:40:00,33.59,33.61,33.55,33.55,10500.0,26.8607,26.8766,26.8287,26.8287,10500.0
2014-02-12 10:45:00,33.55,33.58,33.55,33.58,14700.0,26.8287,26.8527,26.8287,26.8527,14700.0
2014-02-12 10:50:00,33.57,33.59,33.56,33.58,11100.0,26.8447,26.8607,26.8367,26.8527,11100.0
2014-02-12 10:55:00,33.57,33.58,33.53,33.55,18000.0,26.8447,26.8527,26.8127,26.8287,18000.0
2014-02-12 11:00:00,33.56,33.57,33.55,33.56,7500.0,26.8367,26.8447,26.8287,26.8367,7500.0
2014-02-12 11:05:00,33.55,33.57,33.54,33.56,15100.0,26.8287,26.8447,26.8207,26.8367,15100.0
2014-02-12 11:10:00,33.57,33.57,33.55,33.55,11100.0,26.8447,26.8447,26.8287,26.8287,11100.0
2014-02-12 11:15:00,33.55,33.56,33.52,33.52,16600.0,26.8287,26.8367,26.8047,26.8047,16600.0
2014-02-12 11:20:00,33.51,33.51,33.5,33.5,13900.0,26.7967,26.7967,26.7887,26.7887,13900.0
2014-02-12 11:25:00,33.5,33.5,33.48,33.48,9600.0,26.7887,26.7887,26.7727,26.7727,9600.0
2014-02-12 11:30:00,33.48,33.52,33.48,33.52,18000.0,26.7727,26.8047,26.7727,26.8047,18000.0
2014-02-12 11:35:00,33.52,33.55,33.51,33.51,9400.0,26.8047,26.8287,26.7967,26.7967,9400.0
2014-02-12 11:40:00,33.51,33.52,33.5,33.51,9800.0,26.7967,26.8047,26.7887,26.7967,9800.0
2014-02-12 11:45:00,33.5,33.51,33.45,33.45,10700.0,26.7887,26.7967,26.7487,26.7487,10700.0
2014-02-12 11:50:00,33.45,33.46,33.45,33.45,5200.0,26.7487,26.7567,26.7487,26.7487,5200.0
2014-02-12 11:55:00,33.46,33.46,33.45,33.46,11900.0,26.7567,26.7567,26.7487,26.7567,11900.0
2014-02-12 12:00:00,33.46,33.47,33.46,33.47,14400.0,26.7567,26.7647,26.7567,26.7647,14400.0
2014-02-12 12:05:00,33.46,33.49,33.46,33.48,8900.0,26.7567,26.7807,26.7567,26.7727,8900.0
2014-02-12 12:10:00,33.49,33.5,33.48,33.48,9100.0,26.7807,26.7887,26.7727,26.7727,9100.0
2014-02-12 12:15:00,33.48,33.49,33.47,33.49,9500.0,26.7727,26.7807,26.7647,26.7807,9500.0
2014-02-12 12:20:00,33.49,33.5,33.48,33.49,9400.0,26.7807,26.7887,26.7727,26.7807,9400.0
2014-02-12 12:25:00,33.49,33.49,33.45,33.46,11900.0,26.7807,26.7807,26.7487,26.7567,11900.0
2014-02-12 12:30:00,33.47,33.48,33.46,33.48,12300.0,26.7647,26.7727,26.7567,26.7727,12300.0
2014-02-12 12:35:00,33.48,33.49,33.47,33.47,12000.0,26.7727,26.7807,26.7647,26.7647,12000.0
2014-02-12 12:40:00,33.46,33.48,33.46,33.47,16600.0,26.7567,26.7727,26.7567,26.7647,16600.0
2014-02-12 12:45:00,33.47,33.48,33.45,33.48,15500.0,26.7647,26.7727,26.7487,26.7727,15500.0
2014-02-12 12:50:00,33.48,33.5,33.46,33.5,10200.0,26.7727,26.7887,26.7567,26.7887,10200.0
2014-02-12 12:55:00,33.5,33.5,33.46,33.47,11500.0,26.7887,26.7887,26.7567,26.7647,11500.0
2014-02-12 13:00:00,33.47,33.47,33.47,33.47,9000.0,26.7647,26.7647,26.7647,26.7647,9000.0
2014-02-12 13:05:00,33.47,33.5,33.47,33.5,9800.0,26.7647,26.7887,26.7647,26.7887,9800.0
2014-02-12 13:10:00,33.5,33.52,33.5,33.52,11900.0,26.7887,26.8047,26.7887,26.8047,11900.0
2014-02-12 13:15:00,33.52,33.56,33.51,33.56,6400.0,26.8047,26.8367,26.7967,26.8367,6400.0
2014-02-12 13:20:00,33.57,33.57,33.52,33.57,10700.0,26.8447,26.8447,26.8047,26.8447,10700.0
2014-02-12 13:25:00,33.57,33.58,33.55,33.57,11700.0,26.8447,26.8527,26.8287,26.8447,11700.0
2014-02-12 13:30:00,33.58,33.59,33.56,33.59,10900.0,26.8527,26.8607,26.8367,26.8607,10900.0
2014-02-12 13:35:00,33.59,33.6,33.58,33.59,11900.0,26.8607,26.8687,26.8527,26.8607,11900.0
2014-02-12 13:40:00,33.58,33.62,33.58,33.61,14300.0,26.8527,26.8846,26.8527,26.8766,14300.0
2014-02-12 13:45:00,33.61,33.61,33.59,33.6,6200.0,26.8766,26.8766,26.8607,26.8687,6200.0
2014-02-12 13:50:00,33.61,33.61,33.58,33.58,5000.0,26.8766,26.8766,26.8527,26.8527,5000.0
2014-02-12 13:55:00,33.58,33.59,33.57,33.59,12500.0,26.8527,26.8607,26.8447,26.8607,12500.0
2014-02-12 14:00:00,33.59,33.59,33.58,33.58,9400.0,26.8607,26.8607,26.8527,26.8527,9400.0
2014-02-12 14:05:00,33.59,33.59,33.57,33.57,14200.0,26.8607,26.8607,26.8447,26.8447,14200.0
2014-02-12 14:10:00,33.57,33.58,33.54,33.54,11800.0,26.8447,26.8527,26.8207,26.8207,11800.0
2014-02-12 14:15:00,33.54,33.55,33.53,33.54,4800.0,26.8207,26.8287,26.8127,26.8207,4800.0
2014-02-12 14:20:00,33.54,33.55,33.52,33.53,11500.0,26.8207,26.8287,26.8047,26.8127,11500.0
2014-02-12 14:25:00,33.53,33.53,33.49,33.49,8600.0,26.8127,26.8127,26.7807,26.7807,8600.0
2014-02-12 14:30:00,33.5,33.51,33.48,33.51,27600.0,26.7887,26.7967,26.7727,26.7967,27600.0
2014-02-12 14:35:00,33.51,33.52,33.5,33.5,9600.0,26.7967,26.8047,26.7887,26.7887,9600.0
2014-02-12 14:40:00,33.5,33.52,33.5,33.52,5400.0,26.7887,26.8047,26.7887,26.8047,5400.0
2014-02-12 14:45:00,33.51,33.52,33.49,33.49,12000.0,26.7967,26.8047,26.7807,26.7807,12000.0
2014-02-12 14:50:00,33.49,33.52,33.48,33.52,16600.0,26.7807,26.8047,26.7727,26.8047,16600.0
2014-02-12 14:55:00,33.51,33.52,33.5,33.51,11000.0,26.7967,26.8047,26.7887,26.7967,11000.0
2014-02-12 15:00:00,33.51,33.51,33.5,33.51,9600.0,26.7967,26.7967,26.7887,26.7967,9600.0
2014-02-12 15:05:00,33.51,33.52,33.5,33.52,19500.0,26.7967,26.8047,26.7887,26.8047,19500.0
2014-02-12 15:10:00,33.52,33.52,33.51,33.52,3800.0,26.8047,26.8047,26.7967,26.8047,3800.0
2014-02-12 15:15:00,33.52,33.53,33.51,33.53,10800.0,26.8047,26.8127,26.7967,26.8127,10800.0
2014-02-12 15:20:00,33.52,33.53,33.52,33.52,11600.0,26.8047,26.8127,26.8047,26.8047,11600.0
2014-02-12 15:25:00,33.53,33.53,33.5,33.52,34300.0,26.8127,26.8127,26.7887,26.8047,34300.0
2014-02-12 15:30:00,33.52,33.55,33.52,33.54,39600.0,26.8047,26.8287,26.8047,26.8207,39600.0
2014-02-12 15:35:00,33.54,33.55,33.53,33.53,30200.0,26.8207,26.8287,26.8127,26.8127,30200.0
2014-02-12 15:40:00,33.53,33.6,33.53,33.6,38000.0,26.8127,26.8687,26.8127,26.8687,38000.0
2014-02-12 15:45:00,33.6,33.6,33.58,33.59,52400.0,26.8687,26.8687,26.8527,26.8607,52400.0
2014-02-12 15:50:00,33.58,33.59,33.53,33.53,37300.0,26.8527,26.8607,26.8127,26.8127,37300.0
2014-02-12 15:55:00,33.54,33.57,33.53,33.57,59900.0,26.8207,26.8447,26.8127,26.8447,59900.0
2014-02-13 09:30:00,33.46,33.49,33.4,33.47,14600.0,26.7567,26.7807,26.7087,26.7647,14600.0
2014-02-13 09:35:00,33.47,33.48,33.41,33.44,10100.0,26.7647,26.7727,26.7167,26.7407,10100.0
2014-02-13 09:40:00,33.44,33.47,33.43,33.46,10700.0,26.7407,26.7647,26.7327,26.7567,10700.0
2014-02-13 09:45:00,33.46,33.49,33.45,33.49,6900.0,26.7567,26.7807,26.7487,26.7807,6900.0
2014-02-13 09:50:00,33.49,33.56,33.49,33.55,12800.0,26.7807,26.8367,26.7807,26.8287,12800.0
2014-02-13 09:55:00,33.56,33.61,33.55,33.59,12200.0,26.8367,26.8766,26.8287,26.8607,12200.0
2014-02-13 10:00:00,33.61,33.62,33.58,33.62,12300.0,26.8766,26.8846,26.8527,26.8846,12300.0
2014-02-13 10:05:00,33.62,33.69,33.62,33.68,28400.0,26.8846,26.9406,26.8846,26.9326,28400.0
2014-02-13 10:10:00,33.68,33.68,33.66,33.67,9400.0,26.9326,26.9326,26.9166,26.9246,9400.0
2014-02-13 10:15:00,33.68,33.73,33.65,33.67,28600.0,26.9326,26.9726,26.9086,26.9246,28600.0
2014-02-13 10:20:00,33.67,33.69,33.67,33.68,9500.0,26.9246,26.9406,26.9246,26.9326,9500.0
2014-02-13 10:25:00,33.69,33.72,33.68,33.71,7200.0,26.9406,26.9646,26.9326,26.9566,7200.0
2014-02-13 10:30:00,33.71,33.71,33.66,33.66,10900.0,26.9566,26.9566,26.9166,26.9166,10900.0
2014-02-13 10:35:00,33.67,33.67,33.64,33.65,10400.0,26.9246,26.9246,26.9006,26.9086,10400.0
2014-02-13 10:40:00,33.65,33.65,33.62,33.64,9200.0,26.9086,26.9086,26.8846,26.9006,9200.0
2014-02-13 10:45:00,33.64,33.65,33.62,33.63,10000.0,26.9006,26.9086,26.8846,26.8926,10000.0
2014-02-13 10:50:00,33.62,33.68,33.61,33.66,13100.0,26.8846,26.9326,26.8766,26.9166,13100.0
2014-02-13 10:55:00,33.65,33.68,33.65,33.67,5500.0,26.9086,26.9326,26.9086,26.9246,5500.0
2014-02-13 11:00:00,33.67,33.69,33.66,33.67,8700.0,26.9246,26.9406,26.9166,26.9246,8700.0
2014-02-13 11:05:00,33.66,33.66,33.65,33.65,3200.0,26.9166,26.9166,26.9086,26.9086,3200.0
2014-02-13 11:10:00,33.65,33.69,33.65,33.68,13000.0,26.9086,26.9406,26.9086,26.9326,13000.0
2014-02-13 11:15:00,33.69,33.76,33.68,33.75,20000.0,26.9406,26.9966,26.9326,26.9886,20000.0
2014-02-13 11:20:00,33.76,33.82,33.76,33.8,28500.0,26.9966,27.0446,26.9966,27.0286,28500.0
2014-02-13 11:25:00,33.79,33.8,33.78,33.79,9100.0,27.0206,27.0286,27.0126,27.0206,9100.0
2014-02-13 11:30:00,33.79,33.8,33.77,33.77,6200.0,27.0206,27.0286,27.0046,27.0046,6200.0
2014-02-13 11:35:00,33.77,33.8,33.77,33.8,5700.0,27.0046,27.0286,27.0046,27.0286,5700.0
2014-02-13 11:40:00,33.8,33.83,33.79,33.82,13700.0,27.0286,27.0526,27.0206,27.0446,13700.0
2014-02-13 11:45:00,33.83,33.85,33.83,33.85,11300.0,27.0526,27.0686,27.0526,27.0686,11300.0
2014-02-13 11:50:00,33.84,33.86,33.83,33.84,25200.0,27.0606,27.0766,27.0526,27.0606,25200.0
2014-02-13 11:55:00,33.84,33.85,33.84,33.85,26800.0,27.0606,27.0686,27.0606,27.0686,26800.0
2014-02-13 12:00:00,33.84,33.85,33.84,33.84,27700.0,27.0606,27.0686,27.0606,27.0606,27700.0
2014-02-13 12:05:00,33.84,33.85,33.84,33.84,23200.0,27.0606,27.0686,27.0606,27.0606,23200.0
2014-02-13 12:10:00,33.84,33.85,33.81,33.81,18600.0,27.0606,27.0686,27.0366,27.0366,18600.0
2014-02-13 12:15:00,33.8,33.8,33.77,33.78,5100.0,27.0286,27.0286,27.0046,27.0126,5100.0
2014-02-13 12:20:00,33.78,33.78,33.77,33.77,2300.0,27.0126,27.0126,27.0046,27.0046,2300.0
2014-02-13 12:25:00,33.77,33.79,33.77,33.79,7300.0,27.0046,27.0206,27.0046,27.0206,7300.0
2014-02-13 12:30:00,33.78,33.78,33.76,33.76,8900.0,27.0126,27.0126,26.9966,26.9966,8900.0
2014-02-13 12:35:00,33.76,33.78,33.76,33.78,5100.0,26.9966,27.0126,26.9966,27.0126,5100.0
2014-02-13 12:40:00,33.78,33.78,33.77,33.78,10600.0,27.0126,27.0126,27.0046,27.0126,10600.0
2014-02-13 12:45:00,33.77,33.8,33.77,33.8,8100.0,27.0046,27.0286,27.0046,27.0286,8100.0
2014-02-13 12:50:00,33.8,33.83,33.8,33.83,13200.0,27.0286,27.0526,27.0286,27.0526,13200.0
2014-02-13 12:55:00,33.83,33.85,33.82,33.85,116300.0,27.0526,27.0686,27.0446,27.0686,116300.0
2014-02-13 13:00:00,33.85,33.85,33.82,33.83,11200.0,27.0686,27.0686,27.0446,27.0526,11200.0
2014-02-13 13:05:00,33.83,33.87,33.83,33.87,10600.0,27.0526,27.0846,27.0526,27.0846,10600.0
2014-02-13 13:10:00,33.87,33.88,33.86,33.87,10900.0,27.0846,27.0926,27.0766,27.0846,10900.0
2014-02-13 13:15:00,33.88,33.93,33.88,33.93,13800.0,27.0926,27.1325,27.0926,27.1325,13800.0
2014-02-13 13:20:00,33.92,33.93,33.91,33.92,23100.0,27.1245,27.1325,27.1165,27.1245,23100.0
2014-02-13 13:25:00,33.92,33.92,33.91,33.92,5500.0,27.1245,27.1245,27.1165,27.1245,5500.0
2014-02-13 13:30:00,33.91,33.92,33.88,33.88,16500.0,27.1165,27.1245,27.0926,27.0926,16500.0
2014-02-13 13:35:00,33.88,33.91,33.88,33.91,16200.0,27.0926,27.1165,27.0926,27.1165,16200.0
2014-02-13 13:40:00,33.9,33.9,33.88,33.89,8000.0,27.1086,27.1086,27.0926,27.1006,8000.0
2014-02-13 13:45:00,33.89,33.89,33.87,33.88,9600.0,27.1006,27.1006,27.0846,27.0926,9600.0
2014-02-13 13:50:00,33.88,33.9,33.88,33.9,9000.0,27.0926,27.1086,27.0926,27.1086,9000.0
2014-02-13 13:55:00,33.9,33.9,33.89,33.9,6600.0,27.1086,27.1086,27.1006,27.1086,6600.0
2014-02-13 14:00:00,33.9,33.94,33.89,33.94,19700.0,27.1086,27.1405,27.1006,27.1405,19700.0
2014-02-13 14:05:00,33.94,33.94,33.9,33.9,19900.0,27.1405,27.1405,27.1086,27.1086,19900.0
2014-02-13 14:10:00,33.9,33.91,33.9,33.9,4900.0,27.1086,27.1165,27.1086,27.1086,4900.0
2014-02-13 14:15:00,33.9,33.9,33.85,33.85,16900.0,27.1086,27.1086,27.0686,27.0686,16900.0
2014-02-13 14:20:00,33.85,33.86,33.82,33.83,23400.0,27.0686,27.0766,27.0446,27.0526,23400.0
2014-02-13 14:25:00,33.83,33.84,33.82,33.82,104900.0,27.0526,27.0606,27.0446,27.0446,104900.0
2014-02-13 14:30:00,33.83,33.86,33.82,33.85,12900.0,27.0526,27.0766,27.0446,27.0686,12900.0
2014-02-13 14:35:00,33.86,33.89,33.85,33.89,10100.0,27.0766,27.1006,27.0686,27.1006,10100.0
2014-02-13 14:40:00,33.89,33.91,33.88,33.91,16300.0,27.1006,27.1165,27.0926,27.1165,16300.0
2014-02-13 14:45:00,33.91,33.92,33.9,33.92,7300.0,27.1165,27.1245,27.1086,27.1245,7300.0
2014-02-13 14:50:00,33.91,33.94,33.91,33.94,15900.0,27.1165,27.1405,27.1165,27.1405,15900.0
2014-02-13 14:55:00,33.94,33.99,33.93,33.99,55800.0,27.1405,27.1805,27.1325,27.1805,55800.0
2014-02-13 15:00:00,33.99,33.99,33.98,33.99,23600.0,27.1805,27.1805,27.1725,27.1805,23600.0
2014-02-13 15:05:00,33.99,33.99,33.98,33.99,15400.0,27.1805,27.1805,27.1725,27.1805,15400.0
2014-02-13 15:10:00,33.99,34.0,33.98,34.0,17900.0,27.1805,27.1885,27.1725,27.1885,17900.0
2014-02-13 15:15:00,34.0,34.0,33.99,33.99,14400.0,27.1885,27.1885,27.1805,27.1805,14400.0
2014-02-13 15:20:00,34.0,34.04,34.0,34.04,81600.0,27.1885,27.2205,27.1885,27.2205,81600.0
2014-02-13 15:25:00,34.04,34.05,34.03,34.04,45700.0,27.2205,27.2285,27.2125,27.2205,45700.0
2014-02-13 15:30:00,34.05,34.05,34.03,34.03,32200.0,27.2285,27.2285,27.2125,27.2125,32200.0
2014-02-13 15:35:00,34.03,34.04,34.0,34.0,37600.0,27.2125,27.2205,27.1885,27.1885,37600.0
2014-02-13 15:40:00,34.0,34.02,34.0,34.02,49000.0,27.1885,27.2045,27.1885,27.2045,49000.0
2014-02-13 15:45:00,34.02,34.03,34.0,34.03,39600.0,27.2045,27.2125,27.1885,27.2125,39600.0
2014-02-13 15:50:00,34.03,34.05,34.02,34.05,35600.0,27.2125,27.2285,27.2045,27.2285,35600.0
2014-02-13 15:55:00,34.04,34.09,34.02,34.08,298600.0,27.2205,27.2605,27.2045,27.2525,298600.0
2014-02-14 09:30:00,33.99,34.0,33.9,33.92,30000.0,27.1805,27.1885,27.1086,27.1245,30000.0
2014-02-14 09:35:00,33.93,34.03,33.92,34.02,20000.0,27.1325,27.2125,27.1245,27.2045,20000.0
2014-02-14 09:40:00,34.02,34.04,33.96,34.04,39500.0,27.2045,27.2205,27.1565,27.2205,39500.0
2014-02-14 09:45:00,34.04,34.08,34.04,34.05,20000.0,27.2205,27.2525,27.2205,27.2285,20000.0
2014-02-14 09:50:00,33.94,34.08,33.9,34.07,143200.0,27.1405,27.2525,27.1086,27.2445,143200.0
2014-02-14 09:55:00,34.07,34.11,34.07,34.09,15500.0,27.2445,27.2765,27.2445,27.2605,15500.0
2014-02-14 10:00:00,34.1,34.12,34.09,34.1,21200.0,27.2685,27.2845,27.2605,27.2685,21200.0
2014-02-14 10:05:00,34.1,34.12,34.08,34.08,9800.0,27.2685,27.2845,27.2525,27.2525,9800.0
2014-02-14 10:10:00,34.09,34.14,34.09,34.12,15400.0,27.2605,27.3005,27.2605,27.2845,15400.0
2014-02-14 10:15:00,34.12,34.15,34.11,34.15,63200.0,27.2845,27.3085,27.2765,27.3085,63200.0
2014-02-14 10:20:00,34.15,34.18,34.15,34.18,30600.0,27.3085,27.3325,27.3085,27.3325,30600.0
2014-02-14 10:25:00,34.18,34.24,34.18,34.22,43300.0,27.3325,27.3804,27.3325,27.3644,43300.0
2014-02-14 10:30:00,34.22,34.29,34.22,34.26,20800.0,27.3644,27.4204,27.3644,27.3964,20800.0
2014-02-14 10:35:00,34.26,34.26,34.21,34.21,16500.0,27.3964,27.3964,27.3564,27.3564,16500.0
2014-02-14 10:40:00,34.22,34.22,34.2,34.21,5400.0,27.3644,27.3644,27.3484,27.3564,5400.0
2014-02-14 10:45:00,34.2,34.25,34.2,34.25,8600.0,27.3484,27.3884,27.3484,27.3884,8600.0
2014-02-14 10:50:00,34.25,34.26,34.23,34.26,13200.0,27.3884,27.3964,27.3724,27.3964,13200.0
2014-02-14 10:55:00,34.26,34.27,34.23,34.27,22400.0,27.3964,27.4044,27.3724,27.4044,22400.0
2014-02-14 11:00:00,34.28,34.3,34.27,34.3,10400.0,27.4124,27.4284,27.4044,27.4284,10400.0
2014-02-14 11:05:00,34.3,34.31,34.29,34.31,10700.0,27.4284,27.4364,27.4204,27.4364,10700.0
2014-02-14 11:10:00,34.3,34.31,34.29,34.3,12600.0,27.4284,27.4364,27.4204,27.4284,12600.0
2014-02-14 11:15:00,34.3,34.31,34.29,34.3,17600.0,27.4284,27.4364,27.4204,27.4284,17600.0
2014-02-14 11:20:00,34.3,34.32,34.3,34.31,15500.0,27.4284,27.4444,27.4284,27.4364,15500.0
2014-02-14 11:25:00,34.31,34.33,34.3,34.3,14100.0,27.4364,27.4524,27.4284,27.4284,14100.0
2014-02-14 11:30:00,34.3,34.3,34.25,34.27,17500.0,27.4284,27.4284,27.3884,27.4044,17500.0
2014-02-14 11:35:00,34.27,34.31,34.26,34.31,9600.0,27.4044,27.4364,27.3964,27.4364,9600.0
2014-02-14 11:40:00,34.3,34.32,34.29,34.31,19200.0,27.4284,27.4444,27.4204,27.4364,19200.0
2014-02-14 11:45:00,34.31,34.31,34.3,34.3,8400.0,27.4364,27.4364,27.4284,27.4284,8400.0
2014-02-14 11:50:00,34.3,34.32,34.3,34.32,23300.0,27.4284,27.4444,27.4284,27.4444,23300.0
2014-02-14 11:55:00,34.32,34.32,34.31,34.31,11500.0,27.4444,27.4444,27.4364,27.4364,11500.0
2014-02-14 12:00:00,34.31,34.33,34.31,34.33,15300.0,27.4364,27.4524,27.4364,27.4524,15300.0
2014-02-14 12:05:00,34.33,34.36,34.33,34.34,49100.0,27.4524,27.4764,27.4524,27.4604,49100.0
2014-02-14 12:10:00,34.35,34.35,34.3,34.3,14100.0,27.4684,27.4684,27.4284,27.4284,14100.0
2014-02-14 12:15:00,34.3,34.32,34.3,34.31,9800.0,27.4284,27.4444,27.4284,27.4364,9800.0
2014-02-14 12:20:00,34.31,34.31,34.31,34.31,1200.0,27.4364,27.4364,27.4364,27.4364,1200.0
2014-02-14 12:25:00,34.31,34.32,34.3,34.3,13200.0,27.4364,27.4444,27.4284,27.4284,13200.0
2014-02-14 12:30:00,34.3,34.32,34.3,34.32,15800.0,27.4284,27.4444,27.4284,27.4444,15800.0
2014-02-14 12:35:00,34.31,34.32,34.25,34.26,25400.0,27.4364,27.4444,27.3884,27.3964,25400.0
2014-02-14 12:40:00,34.25,34.25,34.23,34.25,58900.0,27.3884,27.3884,27.3724,27.3884,58900.0
2014-02-14 12:45:00,34.26,34.29,34.25,34.29,13900.0,27.3964,27.4204,27.3884,27.4204,13900.0
2014-02-14 12:50:00,34.29,34.3,34.28,34.29,11400.0,27.4204,27.4284,27.4124,27.4204,11400.0
2014-02-14 12:55:00,34.29,34.3,34.28,34.29,20800.0,27.4204,27.4284,27.4124,27.4204,20800.0
2014-02-14 13:00:00,34.29,34.3,34.28,34.29,8600.0,27.4204,27.4284,27.4124,27.4204,8600.0
2014-02-14 13:05:00,34.29,34.29,34.25,34.26,12200.0,27.4204,27.4204,27.3884,27.3964,12200.0
2014-02-14 13:10:00,34.25,34.26,34.25,34.26,9500.0,27.3884,27.3964,27.3884,27.3964,9500.0
2014-02-14 13:15:00,34.26,34.29,34.25,34.29,8200.0,27.3964,27.4204,27.3884,27.4204,8200.0
2014-02-14 13:20:00,34.29,34.31,34.28,34.3,10800.0,27.4204,27.4364,27.4124,27.4284,10800.0
2014-02-14 13:25:00,34.31,34.41,34.3,34.41,43100.0,27.4364,27.5164,27.4284,27.5164,43100.0
2014-02-14 13:30:00,34.41,34.41,34.35,34.35,64600.0,27.5164,27.5164,27.4684,27.4684,64600.0
2014-02-14 13:35:00,34.35,34.36,34.34,34.36,7500.0,27.4684,27.4764,27.4604,27.4764,7500.0
2014-02-14 13:40:00,34.37,34.41,34.37,34.4,27800.0,27.4844,27.5164,27.4844,27.5084,27800.0
2014-02-14 13:45:00,34.4,34.42,34.38,34.41,27700.0,27.5084,27.5244,27.4924,27.5164,27700.0
2014-02-14 13:50:00,34.41,34.44,34.41,34.44,19200.0,27.5164,27.5404,27.5164,27.5404,19200.0
2014-02-14 13:55:00,34.44,34.45,34.4,34.42,14200.0,27.5404,27.5484,27.5084,27.5244,14200.0
2014-02-14 14:00:00,34.43,34.48,34.43,34.46,52800.0,27.5324,27.5724,27.5324,27.5564,52800.0
2014-02-14 14:05:00,34.46,34.46,34.44,34.45,17300.0,27.5564,27.5564,27.5404,27.5484,17300.0
2014-02-14 14:10:00,34.45,34.45,34.42,34.44,21900.0,27.5484,27.5484,27.5244,27.5404,21900.0
2014-02-14 14:15:00,34.44,34.45,34.44,34.44,16500.0,27.5404,27.5484,27.5404,27.5404,16500.0
2014-02-14 14:20:00,34.45,34.45,34.39,34.39,79100.0,27.5484,27.5484,27.5004,27.5004,79100.0
2014-02-14 14:25:00,34.38,34.41,34.38,34.39,10200.0,27.4924,27.5164,27.4924,27.5004,10200.0
2014-02-14 14:30:00,34.39,34.43,34.39,34.43,19500.0,27.5004,27.5324,27.5004,27.5324,19500.0
2014-02-14 14:35:00,34.42,34.43,34.42,34.43,6000.0,27.5244,27.5324,27.5244,27.5324,6000.0
2014-02-14 14:40:00,34.43,34.43,34.41,34.43,15200.0,27.5324,27.5324,27.5164,27.5324,15200.0
2014-02-14 14:45:00,34.42,34.43,34.42,34.42,9100.0,27.5244,27.5324,27.5244,27.5244,9100.0
2014-02-14 14:50:00,34.42,34.43,34.41,34.43,29300.0,27.5244,27.5324,27.5164,27.5324,29300.0
2014-02-14 14:55:00,34.43,34.47,34.42,34.46,26200.0,27.5324,27.5644,27.5244,27.5564,26200.0
2014-02-14 15:00:00,34.45,34.46,34.44,34.46,25900.0,27.5484,27.5564,27.5404,27.5564,25900.0
2014-02-14 15:05:00,34.46,34.46,34.45,34.46,10700.0,27.5564,27.5564,27.5484,27.5564,10700.0
2014-02-14 15:10:00,34.46,34.47,34.45,34.46,19700.0,27.5564,27.5644,27.5484,27.5564,19700.0
2014-02-14 15:15:00,34.45,34.46,34.44,34.45,21400.0,27.5484,27.5564,27.5404,27.5484,21400.0
2014-02-14 15:20:00,34.45,34.47,34.44,34.46,14200.0,27.5484,27.5644,27.5404,27.5564,14200.0
2014-02-14 15:25:00,34.47,34.47,34.46,34.46,21200.0,27.5644,27.5644,27.5564,27.5564,21200.0
2014-02-14 15:30:00,34.47,34.48,34.46,34.48,26600.0,27.5644,27.5724,27.5564,27.5724,26600.0
2014-02-14 15:35:00,34.47,34.48,34.44,34.45,17000.0,27.5644,27.5724,27.5404,27.5484,17000.0
2014-02-14 15:40:00,34.45,34.45,34.43,34.44,15100.0,27.5484,27.5484,27.5324,27.5404,15100.0
2014-02-14 15:45:00,34.43,34.45,34.4,34.42,73500.0,27.5324,27.5484,27.5084,27.5244,73500.0
2014-02-14 15:50:00,34.42,34.43,34.42,34.43,17500.0,27.5244,27.5324,27.5244,27.5324,17500.0
2014-02-14 15:55:00,34.43,34.43,34.39,34.4,83700.0,27.5324,27.5324,27.5004,27.5084,83700.0
2014-02-18 09:30:00,34.34,34.36,34.29,34.3,57300.0,27.4604,27.4764,27.4204,27.4284,57300.0
2014-02-18 09:35:00,34.3,34.31,34.21,34.21,31000.0,27.4284,27.4364,27.3564,27.3564,31000.0
2014-02-18 09:40:00,34.21,34.21,34.09,34.09,43000.0,27.3564,27.3564,27.2605,27.2605,43000.0
2014-02-18 09:45:00,34.09,34.14,34.06,34.06,42200.0,27.2605,27.3005,27.2365,27.2365,42200.0
2014-02-18 09:50:00,34.08,34.1,33.99,34.0,25200.0,27.2525,27.2685,27.1805,27.1885,25200.0
2014-02-18 09:55:00,34.01,34.01,33.87,33.92,42000.0,27.1965,27.1965,27.0846,27.1245,42000.0
2014-02-18 10:00:00,33.92,33.92,33.79,33.87,84700.0,27.1245,27.1245,27.0206,27.0846,84700.0
2014-02-18 10:05:00,33.86,33.9,33.85,33.88,53500.0,27.0766,27.1086,27.0686,27.0926,53500.0
2014-02-18 10:10:00,33.88,33.88,33.77,33.77,29800.0,27.0926,27.0926,27.0046,27.0046,29800.0
2014-02-18 10:15:00,33.77,33.77,33.69,33.69,34900.0,27.0046,27.0046,26.9406,26.9406,34900.0
2014-02-18 10:20:00,33.7,33.7,33.65,33.7,34400.0,26.9486,26.9486,26.9086,26.9486,34400.0
2014-02-18 10:25:00,33.7,33.82,33.68,33.8,39900.0,26.9486,27.0446,26.9326,27.0286,39900.0
2014-02-18 10:30:00,33.8,33.85,33.64,33.75,144900.0,27.0286,27.0686,26.9006,26.9886,144900.0
2014-02-18 10:35:00,33.75,33.75,33.64,33.66,41100.0,26.9886,26.9886,26.9006,26.9166,41100.0
2014-02-18 10:40:00,33.66,33.7,33.62,33.68,25600.0,26.9166,26.9486,26.8846,26.9326,25600.0
2014-02-18 10:45:00,33.69,33.73,33.67,33.7,30800.0,26.9406,26.9726,26.9246,26.9486,30800.0
2014-02-18 10:50:00,33.69,33.7,33.64,33.66,24700.0,26.9406,26.9486,26.9006,26.9166,24700.0
2014-02-18 10:55:00,33.65,33.69,33.64,33.69,15100.0,26.9086,26.9406,26.9006,26.9406,15100.0
2014-02-18 11:00:00,33.69,33.69,33.62,33.62,30000.0,26.9406,26.9406,26.8846,26.8846,30000.0
2014-02-18 11:05:00,33.63,33.67,33.63,33.67,9800.0,26.8926,26.9246,26.8926,26.9246,9800.0
2014-02-18 11:10:00,33.67,33.71,33.63,33.63,22500.0,26.9246,26.9566,26.8926,26.8926,22500.0
2014-02-18 11:15:00,33.63,33.63,33.58,33.6,48800.0,26.8926,26.8926,26.8527,26.8687,48800.0
2014-02-18 11:20:00,33.6,33.6,33.55,33.56,25900.0,26.8687,26.8687,26.8287,26.8367,25900.0
2014-02-18 11:25:00,33.56,33.58,33.55,33.57,83800.0,26.8367,26.8527,26.8287,26.8447,83800.0
2014-02-18 11:30:00,33.58,33.61,33.57,33.57,39400.0,26.8527,26.8766,26.8447,26.8447,39400.0
2014-02-18 11:35:00,33.58,33.58,33.53,33.55,63000.0,26.8527,26.8527,26.8127,26.8287,63000.0
2014-02-18 11:40:00,33.55,33.59,33.54,33.58,19100.0,26.8287,26.8607,26.8207,26.8527,19100.0
2014-02-18 11:45:00,33.59,33.59,33.53,33.55,52600.0,26.8607,26.8607,26.8127,26.8287,52600.0
2014-02-18 11:50:00,33.55,33.56,33.53,33.55,44700.0,26.8287,26.8367,26.8127,26.8287,44700.0
2014-02-18 11:55:00,33.55,33.55,33.42,33.43,56600.0,26.8287,26.8287,26.7247,26.7327,56600.0
2014-02-18 12:00:00,33.43,33.56,33.43,33.55,21000.0,26.7327,26.8367,26.7327,26.8287,21000.0
2014-02-18 12:05:00,33.55,33.55,33.5,33.53,35800.0,26.8287,26.8287,26.7887,26.8127,35800.0
2014-02-18 12:10:00,33.53,33.57,33.52,33.57,19700.0,26.8127,26.8447,26.8047,26.8447,19700.0
2014-02-18 12:15:00,33.57,33.59,33.57,33.58,24900.0,26.8447,26.8607,26.8447,26.8527,24900.0
2014-02-18 12:20:00,33.58,33.61,33.58,33.61,18900.0,26.8527,26.8766,26.8527,26.8766,18900.0
2014-02-18 12:25:00,33.61,33.68,33.61,33.67,33300.0,26.8766,26.9326,26.8766,26.9246,33300.0
2014-02-18 12:30:00,33.67,33.7,33.67,33.7,17400.0,26.9246,26.9486,26.9246,26.9486,17400.0
2014-02-18 12:35:00,33.69,33.74,33.69,33.74,15000.0,26.9406,26.9806,26.9406,26.9806,15000.0
2014-02-18 12:40:00,33.74,33.76,33.72,33.76,30100.0,26.9806,26.9966,26.9646,26.9966,30100.0
2014-02-18 12:45:00,33.77,33.78,33.74,33.74,17100.0,27.0046,27.0126,26.9806,26.9806,17100.0
2014-02-18 12:50:00,33.74,33.75,33.73,33.73,24800.0,26.9806,26.9886,26.9726,26.9726,24800.0
2014-02-18 12:55:00,33.73,33.76,33.73,33.75,13600.0,26.9726,26.9966,26.9726,26.9886,13600.0
2014-02-18 13:00:00,33.75,33.76,33.73,33.74,16300.0,26.9886,26.9966,26.9726,26.9806,16300.0
2014-02-18 13:05:00,33.73,33.76,33.73,33.75,12300.0,26.9726,26.9966,26.9726,26.9886,12300.0
2014-02-18 13:10:00,33.74,33.8,33.74,33.8,16700.0,26.9806,27.0286,26.9806,27.0286,16700.0
2014-02-18 13:15:00,33.8,33.81,33.8,33.8,5500.0,27.0286,27.0366,27.0286,27.0286,5500.0
2014-02-18 13:20:00,33.8,33.83,33.78,33.82,52700.0,27.0286,27.0526,27.0126,27.0446,52700.0
2014-02-18 13:25:00,33.82,33.85,33.82,33.84,12100.0,27.0446,27.0686,27.0446,27.0606,12100.0
2014-02-18 13:30:00,33.84,33.85,33.83,33.83,16900.0,27.0606,27.0686,27.0526,27.0526,16900.0
2014-02-18 13:35:00,33.83,33.87,33.83,33.86,28200.0,27.0526,27.0846,27.0526,27.0766,28200.0
2014-02-18 13:40:00,33.87,33.96,33.87,33.96,65100.0,27.0846,27.1565,27.0846,27.1565,65100.0
2014-02-18 13:45:00,33.96,33.96,33.95,33.96,27200.0,27.1565,27.1565,27.1485,27.1565,27200.0
2014-02-18 13:50:00,33.95,34.01,33.95,34.0,45500.0,27.1485,27.1965,27.1485,27.1885,45500.0
2014-02-18 13:55:00,34.01,34.02,33.99,34.0,21400.0,27.1965,27.2045,27.1805,27.1885,21400.0
2014-02-18 14:00:00,34.0,34.03,33.99,34.02,36800.0,27.1885,27.2125,27.1805,27.2045,36800.0
2014-02-18 14:05:00,34.02,34.02,34.0,34.02,27700.0,27.2045,27.2045,27.1885,27.2045,27700.0
2014-02-18 14:10:00,34.02,34.02,33.96,33.96,59800.0,27.2045,27.2045,27.1565,27.1565,59800.0
2014-02-18 14:15:00,33.96,33.97,33.96,33.96,27200.0,27.1565,27.1645,27.1565,27.1565,27200.0
2014-02-18 14:20:00,33.97,33.97,33.92,33.92,57600.0,27.1645,27.1645,27.1245,27.1245,57600.0
2014-02-18 14:25:00,33.92,33.93,33.89,33.91,94300.0,27.1245,27.1325,27.1006,27.1165,94300.0
2014-02-18 14:30:00,33.91,33.91,33.88,33.88,19900.0,27.1165,27.1165,27.0926,27.0926,19900.0
2014-02-18 14:35:00,33.87,33.87,33.82,33.82,17300.0,27.0846,27.0846,27.0446,27.0446,17300.0
2014-02-18 14:40:00,33.83,33.87,33.82,33.86,30700.0,27.0526,27.0846,27.0446,27.0766,30700.0
2014-02-18 14:45:00,33.87,33.88,33.84,33.84,19900.0,27.0846,27.0926,27.0606,27.0606,19900.0
2014-02-18 14:50:00,33.84,33.87,33.84,33.85,29300.0,27.0606,27.0846,27.0606,27.0686,29300.0
2014-02-18 14:55:00,33.85,33.86,33.82,33.82,58500.0,27.0686,27.0766,27.0446,27.0446,58500.0
2014-02-18 15:00:00,33.83,33.84,33.79,33.79,16600.0,27.0526,27.0606,27.0206,27.0206,16600.0
2014-02-18 15:05:00,33.79,33.81,33.79,33.8,34300.0,27.0206,27.0366,27.0206,27.0286,34300.0
2014-02-18 15:10:00,33.8,33.82,33.8,33.82,20200.0,27.0286,27.0446,27.0286,27.0446,20200.0
2014-02-18 15:15:00,33.81,33.82,33.8,33.81,34300.0,27.0366,27.0446,27.0286,27.0366,34300.0
2014-02-18 15:20:00,33.81,33.83,33.81,33.82,18200.0,27.0366,27.0526,27.0366,27.0446,18200.0
2014-02-18 15:25:00,33.83,33.87,33.82,33.87,56300.0,27.0526,27.0846,27.0446,27.0846,56300.0
2014-02-18 15:30:00,33.89,33.89,33.83,33.85,59000.0,27.1006,27.1006,27.0526,27.0686,59000.0
2014-02-18 15:35:00,33.84,33.9,33.84,33.9,44900.0,27.0606,27.1086,27.0606,27.1086,44900.0
2014-02-18 15:40:00,33.9,33.9,33.85,33.85,26800.0,27.1086,27.1086,27.0686,27.0686,26800.0
2014-02-18 15:45:00,33.86,33.88,33.86,33.88,40400.0,27.0766,27.0926,27.0766,27.0926,40400.0
2014-02-18 15:50:00,33.88,33.89,33.85,33.86,46300.0,27.0926,27.1006,27.0686,27.0766,46300.0
2014-02-18 15:55:00,33.86,33.87,33.81,33.83,135600.0,27.0766,27.0846,27.0366,27.0526,135600.0
2014-02-19 09:30:00,33.7,33.74,33.67,33.69,29500.0,26.9486,26.9806,26.9246,26.9406,29500.0
2014-02-19 09:35:00,33.7,33.74,33.67,33.71,18200.0,26.9486,26.9806,26.9246,26.9566,18200.0
2014-02-19 09:40:00,33.71,33.71,33.66,33.67,17800.0,26.9566,26.9566,26.9166,26.9246,17800.0
2014-02-19 09:45:00,33.67,33.69,33.65,33.66,12300.0,26.9246,26.9406,26.9086,26.9166,12300.0
2014-02-19 09:50:00,33.65,33.66,33.64,33.65,26100.0,26.9086,26.9166,26.9006,26.9086,26100.0
2014-02-19 09:55:00,33.66,33.73,33.66,33.73,14300.0,26.9166,26.9726,26.9166,26.9726,14300.0
2014-02-19 10:00:00,33.74,33.77,33.73,33.76,13500.0,26.9806,27.0046,26.9726,26.9966,13500.0
2014-02-19 10:05:00,33.76,33.77,33.74,33.74,9000.0,26.9966,27.0046,26.9806,26.9806,9000.0
2014-02-19 10:10:00,33.74,33.79,33.73,33.79,23000.0,26.9806,27.0206,26.9726,27.0206,23000.0
2014-02-19 10:15:00,33.78,33.79,33.77,33.78,10400.0,27.0126,27.0206,27.0046,27.0126,10400.0
2014-02-19 10:20:00,33.77,33.77,33.73,33.75,11900.0,27.0046,27.0046,26.9726,26.9886,11900.0
2014-02-19 10:25:00,33.75,33.78,33.75,33.77,12900.0,26.9886,27.0126,26.9886,27.0046,12900.0
2014-02-19 10:30:00,33.76,33.78,33.73,33.73,17100.0,26.9966,27.0126,26.9726,26.9726,17100.0
2014-02-19 10:35:00,33.74,33.75,33.64,33.65,29400.0,26.9806,26.9886,26.9006,26.9086,29400.0
2014-02-19 10:40:00,33.66,33.66,33.63,33.64,16800.0,26.9166,26.9166,26.8926,26.9006,16800.0
2014-02-19 10:45:00,33.64,33.7,33.64,33.7,22400.0,26.9006,26.9486,26.9006,26.9486,22400.0
2014-02-19 10:50:00,33.7,33.73,33.69,33.72,12200.0,26.9486,26.9726,26.9406,26.9646,12200.0
2014-02-19 10:55:00,33.72,33.72,33.68,33.7,12800.0,26.9646,26.9646,26.9326,26.9486,12800.0
2014-02-19 11:00:00,33.7,33.76,33.69,33.71,15500.0,26.9486,26.9966,26.9406,26.9566,15500.0
2014-02-19 11:05:00,33.72,33.72,33.7,33.72,5400.0,26.9646,26.9646,26.9486,26.9646,5400.0
2014-02-19 11:10:00,33.73,33.76,33.7,33.76,12200.0,26.9726,26.9966,26.9486,26.9966,12200.0
2014-02-19 11:15:00,33.75,33.77,33.74,33.77,13100.0,26.9886,27.0046,26.9806,27.0046,13100.0
2014-02-19 11:20:00,33.77,33.79,33.76,33.79,24500.0,27.0046,27.0206,26.9966,27.0206,24500.0
2014-02-19 11:25:00,33.79,33.8,33.78,33.79,31500.0,27.0206,27.0286,27.0126,27.0206,31500.0
2014-02-19 11:30:00,33.8,33.81,33.79,33.81,17100.0,27.0286,27.0366,27.0206,27.0366,17100.0
2014-02-19 11:35:00,33.81,33.82,33.81,33.82,10300.0,27.0366,27.0446,27.0366,27.0446,10300.0
2014-02-19 11:40:00,33.82,33.84,33.82,33.84,6200.0,27.0446,27.0606,27.0446,27.0606,6200.0
2014-02-19 11:45:00,33.84,33.84,33.83,33.83,10000.0,27.0606,27.0606,27.0526,27.0526,10000.0
2014-02-19 11:50:00,33.83,33.84,33.81,33.82,16600.0,27.0526,27.0606,27.0366,27.0446,16600.0
2014-02-19 11:55:00,33.82,33.82,33.71,33.71,33900.0,27.0446,27.0446,26.9566,26.9566,33900.0
2014-02-19 12:00:00,33.71,33.72,33.69,33.72,26900.0,26.9566,26.9646,26.9406,26.9646,26900.0
2014-02-19 12:05:00,33.72,33.74,33.71,33.71,8400.0,26.9646,26.9806,26.9566,26.9566,8400.0
2014-02-19 12:10:00,33.7,33.71,33.69,33.7,6400.0,26.9486,26.9566,26.9406,26.9486,6400.0
2014-02-19 12:15:00,33.7,33.71,33.69,33.7,27900.0,26.9486,26.9566,26.9406,26.9486,27900.0
2014-02-19 12:20:00,33.7,33.7,33.65,33.67,26200.0,26.9486,26.9486,26.9086,26.9246,26200.0
2014-02-19 12:25:00,33.67,33.71,33.67,33.71,11000.0,26.9246,26.9566,26.9246,26.9566,11000.0
2014-02-19 12:30:00,33.71,33.71,33.69,33.69,15900.0,26.9566,26.9566,26.9406,26.9406,15900.0
2014-02-19 12:35:00,33.69,33.71,33.68,33.71,6400.0,26.9406,26.9566,26.9326,26.9566,6400.0
2014-02-19 12:40:00,33.71,33.73,33.69,33.71,19300.0,26.9566,26.9726,26.9406,26.9566,19300.0
2014-02-19 12:45:00,33.71,33.74,33.71,33.74,18600.0,26.9566,26.9806,26.9566,26.9806,18600.0
2014-02-19 12:50:00,33.73,33.76,33.72,33.73,21800.0,26.9726,26.9966,26.9646,26.9726,21800.0
2014-02-19 12:55:00,33.73,33.75,33.72,33.75,4400.0,26.9726,26.9886,26.9646,26.9886,4400.0
2014-02-19 13:00:00,33.74,33.75,33.73,33.74,10200.0,26.9806,26.9886,26.9726,26.9806,10200.0
2014-02-19 13:05:00,33.73,33.78,33.73,33.78,10100.0,26.9726,27.0126,26.9726,27.0126,10100.0
2014-02-19 13:10:00,33.78,33.78,33.77,33.77,6700.0,27.0126,27.0126,27.0046,27.0046,6700.0
2014-02-19 13:15:00,33.78,33.81,33.78,33.81,9300.0,27.0126,27.0366,27.0126,27.0366,9300.0
2014-02-19 13:20:00,33.81,33.83,33.8,33.82,15900.0,27.0366,27.0526,27.0286,27.0446,15900.0
2014-02-19 13:25:00,33.83,33.85,33.83,33.84,11100.0,27.0526,27.0686,27.0526,27.0606,11100.0
2014-02-19 13:30:00,33.83,33.84,33.8,33.8,6300.0,27.0526,27.0606,27.0286,27.0286,6300.0
2014-02-19 13:35:00,33.8,33.8,33.78,33.78,4700.0,27.0286,27.0286,27.0126,27.0126,4700.0
2014-02-19 13:40:00,33.78,33.78,33.77,33.77,9900.0,27.0126,27.0126,27.0046,27.0046,9900.0
2014-02-19 13:45:00,33.78,33.78,33.77,33.78,2100.0,27.0126,27.0126,27.0046,27.0126,2100.0
2014-02-19 13:50:00,33.78,33.78,33.74,33.75,12500.0,27.0126,27.0126,26.9806,26.9886,12500.0
2014-02-19 13:55:00,33.75,33.76,33.73,33.74,12400.0,26.9886,26.9966,26.9726,26.9806,12400.0
2014-02-19 14:00:00,33.75,33.76,33.71,33.74,19500.0,26.9886,26.9966,26.9566,26.9806,19500.0
2014-02-19 14:05:00,33.74,33.8,33.74,33.79,18600.0,26.9806,27.0286,26.9806,27.0206,18600.0
2014-02-19 14:10:00,33.79,33.79,33.74,33.76,26300.0,27.0206,27.0206,26.9806,26.9966,26300.0
2014-02-19 14:15:00,33.76,33.79,33.73,33.76,69000.0,26.9966,27.0206,26.9726,26.9966,69000.0
2014-02-19 14:20:00,33.77,33.79,33.69,33.7,89800.0,27.0046,27.0206,26.9406,26.9486,89800.0
2014-02-19 14:25:00,33.7,33.75,33.7,33.75,50600.0,26.9486,26.9886,26.9486,26.9886,50600.0
2014-02-19 14:30:00,33.74,33.75,33.72,33.74,13400.0,26.9806,26.9886,26.9646,26.9806,13400.0
2014-02-19 14:35:00,33.73,33.76,33.73,33.74,10400.0,26.9726,26.9966,26.9726,26.9806,10400.0
2014-02-19 14:40:00,33.73,33.77,33.73,33.74,20300.0,26.9726,27.0046,26.9726,26.9806,20300.0
2014-02-19 14:45:00,33.74,33.79,33.73,33.78,32000.0,26.9806,27.0206,26.9726,27.0126,32000.0
2014-02-19 14:50:00,33.77,33.81,33.77,33.81,15800.0,27.0046,27.0366,27.0046,27.0366,15800.0
2014-02-19 14:55:00,33.82,33.82,33.77,33.79,33400.0,27.0446,27.0446,27.0046,27.0206,33400.0
2014-02-19 15:00:00,33.79,33.79,33.77,33.79,19900.0,27.0206,27.0206,27.0046,27.0206,19900.0
2014-02-19 15:05:00,33.79,33.8,33.78,33.8,8100.0,27.0206,27.0286,27.0126,27.0286,8100.0
2014-02-19 15:10:00,33.79,33.8,33.77,33.8,84200.0,27.0206,27.0286,27.0046,27.0286,84200.0
2014-02-19 15:15:00,33.8,33.81,33.76,33.78,33600.0,27.0286,27.0366,26.9966,27.0126,33600.0
2014-02-19 15:20:00,33.78,33.78,33.75,33.76,38900.0,27.0126,27.0126,26.9886,26.9966,38900.0
2014-02-19 15:25:00,33.75,33.76,33.69,33.7,30700.0,26.9886,26.9966,26.9406,26.9486,30700.0
2014-02-19 15:30:00,33.7,33.72,33.68,33.71,31600.0,26.9486,26.9646,26.9326,26.9566,31600.0
2014-02-19 15:35:00,33.72,33.73,33.7,33.72,23400.0,26.9646,26.9726,26.9486,26.9646,23400.0
2014-02-19 15:40:00,33.72,33.74,33.72,33.73,47300.0,26.9646,26.9806,26.9646,26.9726,47300.0
2014-02-19 15:45:00,33.73,33.75,33.71,33.73,73800.0,26.9726,26.9886,26.9566,26.9726,73800.0
2014-02-19 15:50:00,33.73,33.75,33.7,33.71,48600.0,26.9726,26.9886,26.9486,26.9566,48600.0
2014-02-19 15:55:00,33.7,33.76,33.69,33.74,182400.0,26.9486,26.9966,26.9406,26.9806,182400.0
2014-02-20 09:30:00,33.73,33.86,33.73,33.86,13700.0,26.9726,27.0766,26.9726,27.0766,13700.0
2014-02-20 09:35:00,33.85,33.89,33.77,33.81,13500.0,27.0686,27.1006,27.0046,27.0366,13500.0
2014-02-20 09:40:00,33.81,33.81,33.72,33.77,13400.0,27.0366,27.0366,26.9646,27.0046,13400.0
2014-02-20 09:45:00,33.77,33.79,33.73,33.73,16900.0,27.0046,27.0206,26.9726,26.9726,16900.0
2014-02-20 09:50:00,33.73,33.74,33.68,33.69,15000.0,26.9726,26.9806,26.9326,26.9406,15000.0
2014-02-20 09:55:00,33.69,33.69,33.62,33.65,16800.0,26.9406,26.9406,26.8846,26.9086,16800.0
2014-02-20 10:00:00,33.64,33.65,33.54,33.6,18400.0,26.9006,26.9086,26.8207,26.8687,18400.0
2014-02-20 10:05:00,33.6,33.6,33.52,33.55,16500.0,26.8687,26.8687,26.8047,26.8287,16500.0
2014-02-20 10:10:00,33.56,33.65,33.56,33.65,24800.0,26.8367,26.9086,26.8367,26.9086,24800.0
2014-02-20 10:15:00,33.65,33.66,33.64,33.64,25500.0,26.9086,26.9166,26.9006,26.9006,25500.0
2014-02-20 10:20:00,33.64,33.65,33.64,33.64,10100.0,26.9006,26.9086,26.9006,26.9006,10100.0
2014-02-20 10:25:00,33.63,33.67,33.63,33.67,44600.0,26.8926,26.9246,26.8926,26.9246,44600.0
2014-02-20 10:30:00,33.67,33.73,33.66,33.73,14400.0,26.9246,26.9726,26.9166,26.9726,14400.0
2014-02-20 10:35:00,33.73,33.76,33.72,33.72,11000.0,26.9726,26.9966,26.9646,26.9646,11000.0
2014-02-20 10:40:00,33.73,33.75,33.71,33.71,9300.0,26.9726,26.9886,26.9566,26.9566,9300.0
2014-02-20 10:45:00,33.71,33.71,33.69,33.7,29900.0,26.9566,26.9566,26.9406,26.9486,29900.0
2014-02-20 10:50:00,33.7,33.73,33.7,33.73,5200.0,26.9486,26.9726,26.9486,26.9726,5200.0
2014-02-20 10:55:00,33.73,33.76,33.72,33.73,12700.0,26.9726,26.9966,26.9646,26.9726,12700.0
2014-02-20 11:00:00,33.72,33.74,33.72,33.74,10500.0,26.9646,26.9806,26.9646,26.9806,10500.0
2014-02-20 11:05:00,33.74,33.78,33.73,33.78,11300.0,26.9806,27.0126,26.9726,27.0126,11300.0
2014-02-20 11:10:00,33.78,33.79,33.73,33.73,8300.0,27.0126,27.0206,26.9726,26.9726,8300.0
2014-02-20 11:15:00,33.73,33.73,33.71,33.73,21200.0,26.9726,26.9726,26.9566,26.9726,21200.0
2014-02-20 11:20:00,33.74,33.77,33.74,33.76,16500.0,26.9806,27.0046,26.9806,26.9966,16500.0
2014-02-20 11:25:00,33.75,33.8,33.75,33.8,42500.0,26.9886,27.0286,26.9886,27.0286,42500.0
2014-02-20 11:30:00,33.8,33.81,33.79,33.8,11900.0,27.0286,27.0366,27.0206,27.0286,11900.0
2014-02-20 11:35:00,33.8,33.84,33.8,33.81,29400.0,27.0286,27.0606,27.0286,27.0366,29400.0
2014-02-20 11:40:00,33.81,33.83,33.8,33.81,19500.0,27.0366,27.0526,27.0286,27.0366,19500.0
2014-02-20 11:45:00,33.82,33.85,33.82,33.85,13000.0,27.0446,27.0686,27.0446,27.0686,13000.0
2014-02-20 11:50:00,33.86,33.87,33.84,33.86,23700.0,27.0766,27.0846,27.0606,27.0766,23700.0
2014-02-20 11:55:00,33.85,33.86,33.84,33.85,6200.0,27.0686,27.0766,27.0606,27.0686,6200.0
2014-02-20 12:00:00,33.85,33.87,33.85,33.86,16200.0,27.0686,27.0846,27.0686,27.0766,16200.0
2014-02-20 12:05:00,33.86,33.88,33.85,33.88,8900.0,27.0766,27.0926,27.0686,27.0926,8900.0
2014-02-20 12:10:00,33.88,33.88,33.87,33.88,9000.0,27.0926,27.0926,27.0846,27.0926,9000.0
2014-02-20 12:15:00,33.87,33.91,33.87,33.9,22900.0,27.0846,27.1165,27.0846,27.1086,22900.0
2014-02-20 12:20:00,33.9,33.91,33.9,33.9,5100.0,27.1086,27.1165,27.1086,27.1086,5100.0
2014-02-20 12:25:00,33.91,33.97,33.91,33.97,27300.0,27.1165,27.1645,27.1165,27.1645,27300.0
2014-02-20 12:30:00,33.97,33.98,33.94,33.94,20000.0,27.1645,27.1725,27.1405,27.1405,20000.0
2014-02-20 12:35:00,33.95,33.96,33.94,33.96,32200.0,27.1485,27.1565,27.1405,27.1565,32200.0
2014-02-20 12:40:00,33.95,33.97,33.95,33.95,10800.0,27.1485,27.1645,27.1485,27.1485,10800.0
2014-02-20 12:45:00,33.95,33.95,33.94,33.94,66400.0,27.1485,27.1485,27.1405,27.1405,66400.0
2014-02-20 12:50:00,33.94,33.95,33.93,33.94,12500.0,27.1405,27.1485,27.1325,27.1405,12500.0
2014-02-20 12:55:00,33.94,33.97,33.94,33.95,12500.0,27.1405,27.1645,27.1405,27.1485,12500.0
2014-02-20 13:00:00,33.95,33.97,33.94,33.97,21200.0,27.1485,27.1645,27.1405,27.1645,21200.0
2014-02-20 13:05:00,33.96,33.97,33.92,33.92,9700.0,27.1565,27.1645,27.1245,27.1245,9700.0
2014-02-20 13:10:00,33.92,33.92,33.9,33.92,12300.0,27.1245,27.1245,27.1086,27.1245,12300.0
2014-02-20 13:15:00,33.92,33.92,33.9,33.91,9700.0,27.1245,27.1245,27.1086,27.1165,9700.0
2014-02-20 13:20:00,33.91,33.93,33.91,33.93,5900.0,27.1165,27.1325,27.1165,27.1325,5900.0
2014-02-20 13:25:00,33.92,33.93,33.91,33.92,10600.0,27.1245,27.1325,27.1165,27.1245,10600.0
2014-02-20 13:30:00,33.92,33.93,33.9,33.93,21200.0,27.1245,27.1325,27.1086,27.1325,21200.0
2014-02-20 13:35:00,33.93,33.93,33.92,33.93,8200.0,27.1325,27.1325,27.1245,27.1325,8200.0
2014-02-20 13:40:00,33.93,33.95,33.93,33.94,34900.0,27.1325,27.1485,27.1325,27.1405,34900.0
2014-02-20 13:45:00,33.93,33.94,33.9,33.91,11400.0,27.1325,27.1405,27.1086,27.1165,11400.0
2014-02-20 13:50:00,33.9,33.91,33.87,33.87,7400.0,27.1086,27.1165,27.0846,27.0846,7400.0
2014-02-20 13:55:00,33.87,33.88,33.86,33.86,4600.0,27.0846,27.0926,27.0766,27.0766,4600.0
2014-02-20 14:00:00,33.86,33.87,33.82,33.85,51300.0,27.0766,27.0846,27.0446,27.0686,51300.0
2014-02-20 14:05:00,33.85,33.86,33.85,33.85,6500.0,27.0686,27.0766,27.0686,27.0686,6500.0
2014-02-20 14:10:00,33.85,33.88,33.84,33.88,28500.0,27.0686,27.0926,27.0606,27.0926,28500.0
2014-02-20 14:15:00,33.87,33.9,33.87,33.9,13100.0,27.0846,27.1086,27.0846,27.1086,13100.0
2014-02-20 14:20:00,33.9,33.91,33.9,33.9,18600.0,27.1086,27.1165,27.1086,27.1086,18600.0
2014-02-20 14:25:00,33.9,33.9,33.88,33.9,22300.0,27.1086,27.1086,27.0926,27.1086,22300.0
2014-02-20 14:30:00,33.9,33.91,33.89,33.9,16000.0,27.1086,27.1165,27.1006,27.1086,16000.0
2014-02-20 14:35:00,33.9,33.91,33.9,33.9,3500.0,27.1086,27.1165,27.1086,27.1086,3500.0
2014-02-20 14:40:00,33.9,33.95,33.9,33.94,12600.0,27.1086,27.1485,27.1086,27.1405,12600.0
2014-02-20 14:45:00,33.95,33.96,33.94,33.95,10300.0,27.1485,27.1565,27.1405,27.1485,10300.0
2014-02-20 14:50:00,33.95,33.96,33.91,33.91,12000.0,27.1485,27.1565,27.1165,27.1165,12000.0
2014-02-20 14:55:00,33.92,33.92,33.91,33.92,3600.0,27.1245,27.1245,27.1165,27.1245,3600.0
2014-02-20 15:00:00,33.91,33.93,33.91,33.92,8700.0,27.1165,27.1325,27.1165,27.1245,8700.0
2014-02-20 15:05:00,33.93,33.94,33.92,33.94,12300.0,27.1325,27.1405,27.1245,27.1405,12300.0
2014-02-20 15:10:00,33.94,33.95,33.94,33.95,10000.0,27.1405,27.1485,27.1405,27.1485,10000.0
2014-02-20 15:15:00,33.95,33.96,33.93,33.96,31300.0,27.1485,27.1565,27.1325,27.1565,31300.0
2014-02-20 15:20:00,33.95,33.96,33.95,33.95,22800.0,27.1485,27.1565,27.1485,27.1485,22800.0
2014-02-20 15:25:00,33.95,33.95,33.91,33.91,33800.0,27.1485,27.1485,27.1165,27.1165,33800.0
2014-02-20 15:30:00,33.91,33.92,33.87,33.87,25700.0,27.1165,27.1245,27.0846,27.0846,25700.0
2014-02-20 15:35:00,33.87,33.87,33.83,33.83,34100.0,27.0846,27.0846,27.0526,27.0526,34100.0
2014-02-20 15:40:00,33.83,33.83,33.81,33.81,31300.0,27.0526,27.0526,27.0366,27.0366,31300.0
2014-02-20 15:45:00,33.82,33.85,33.81,33.85,95400.0,27.0446,27.0686,27.0366,27.0686,95400.0
2014-02-20 15:50:00,33.84,33.85,33.77,33.77,64300.0,27.0606,27.0686,27.0046,27.0046,64300.0
2014-02-20 15:55:00,33.77,33.77,33.74,33.74,205900.0,27.0046,27.0046,26.9806,26.9806,205900.0
2014-02-21 09:30:00,33.78,33.8,33.67,33.68,104800.0,27.0126,27.0286,26.9246,26.9326,104800.0
2014-02-21 09:35:00,33.67,33.68,33.59,33.62,23000.0,26.9246,26.9326,26.8607,26.8846,23000.0
2014-02-21 09:40:00,33.63,33.72,33.63,33.72,10300.0,26.8926,26.9646,26.8926,26.9646,10300.0
2014-02-21 09:45:00,33.72,33.72,33.69,33.71,12300.0,26.9646,26.9646,26.9406,26.9566,12300.0
2014-02-21 09:50:00,33.72,33.8,33.72,33.8,5000.0,26.9646,27.0286,26.9646,27.0286,5000.0
2014-02-21 09:55:00,33.8,33.83,33.79,33.82,42300.0,27.0286,27.0526,27.0206,27.0446,42300.0
2014-02-21 10:00:00,33.81,33.86,33.8,33.86,21200.0,27.0366,27.0766,27.0286,27.0766,21200.0
2014-02-21 10:05:00,33.87,33.9,33.86,33.89,11200.0,27.0846,27.1086,27.0766,27.1006,11200.0
2014-02-21 10:10:00,33.89,33.92,33.88,33.92,23100.0,27.1006,27.1245,27.0926,27.1245,23100.0
2014-02-21 10:15:00,33.92,33.92,33.9,33.91,16700.0,27.1245,27.1245,27.1086,27.1165,16700.0
2014-02-21 10:20:00,33.91,33.91,33.87,33.87,22000.0,27.1165,27.1165,27.0846,27.0846,22000.0
2014-02-21 10:25:00,33.88,33.89,33.85,33.89,18400.0,27.0926,27.1006,27.0686,27.1006,18400.0
2014-02-21 10:30:00,33.89,33.91,33.89,33.91,14300.0,27.1006,27.1165,27.1006,27.1165,14300.0
2014-02-21 10:35:00,33.91,33.91,33.9,33.91,10500.0,27.1165,27.1165,27.1086,27.1165,10500.0
2014-02-21 10:40:00,33.91,33.93,33.9,33.92,11100.0,27.1165,27.1325,27.1086,27.1245,11100.0
2014-02-21 10:45:00,33.92,33.92,33.91,33.91,2100.0,27.1245,27.1245,27.1165,27.1165,2100.0
2014-02-21 10:50:00,33.91,33.91,33.9,33.9,13000.0,27.1165,27.1165,27.1086,27.1086,13000.0
2014-02-21 10:55:00,33.9,33.93,33.9,33.93,6300.0,27.1086,27.1325,27.1086,27.1325,6300.0
2014-02-21 11:00:00,33.93,33.93,33.91,33.93,8400.0,27.1325,27.1325,27.1165,27.1325,8400.0
2014-02-21 11:05:00,33.93,33.93,33.91,33.91,5800.0,27.1325,27.1325,27.1165,27.1165,5800.0
2014-02-21 11:10:00,33.91,33.91,33.86,33.87,21400.0,27.1165,27.1165,27.0766,27.0846,21400.0
2014-02-21 11:15:00,33.87,33.9,33.86,33.9,10800.0,27.0846,27.1086,27.0766,27.1086,10800.0
2014-02-21 11:20:00,33.9,33.91,33.89,33.9,17000.0,27.1086,27.1165,27.1006,27.1086,17000.0
2014-02-21 11:25:00,33.9,33.94,33.89,33.93,25200.0,27.1086,27.1405,27.1006,27.1325,25200.0
2014-02-21 11:30:00,33.93,33.94,33.92,33.92,6100.0,27.1325,27.1405,27.1245,27.1245,6100.0
2014-02-21 11:35:00,33.92,33.92,33.9,33.9,11600.0,27.1245,27.1245,27.1086,27.1086,11600.0
2014-02-21 11:40:00,33.91,33.91,33.9,33.9,6100.0,27.1165,27.1165,27.1086,27.1086,6100.0
2014-02-21 11:45:00,33.9,33.91,33.9,33.91,18100.0,27.1086,27.1165,27.1086,27.1165,18100.0
2014-02-21 11:50:00,33.91,33.94,33.91,33.93,11400.0,27.1165,27.1405,27.1165,27.1325,11400.0
2014-02-21 11:55:00,33.93,33.94,33.92,33.93,9200.0,27.1325,27.1405,27.1245,27.1325,9200.0
2014-02-21 12:00:00,33.93,33.95,33.92,33.95,7900.0,27.1325,27.1485,27.1245,27.1485,7900.0
2014-02-21 12:05:00,33.95,33.97,33.95,33.95,15300.0,27.1485,27.1645,27.1485,27.1485,15300.0
2014-02-21 12:10:00,33.95,33.97,33.94,33.97,12600.0,27.1485,27.1645,27.1405,27.1645,12600.0
2014-02-21 12:15:00,33.97,33.98,33.96,33.98,9100.0,27.1645,27.1725,27.1565,27.1725,9100.0
2014-02-21 12:20:00,33.98,33.98,33.96,33.96,16800.0,27.1725,27.1725,27.1565,27.1565,16800.0
2014-02-21 12:25:00,33.96,33.96,33.95,33.96,5500.0,27.1565,27.1565,27.1485,27.1565,5500.0
2014-02-21 12:30:00,33.95,33.96,33.95,33.95,18600.0,27.1485,27.1565,27.1485,27.1485,18600.0
2014-02-21 12:35:00,33.95,33.96,33.95,33.95,2000.0,27.1485,27.1565,27.1485,27.1485,2000.0
2014-02-21 12:40:00,33.95,33.96,33.95,33.95,17300.0,27.1485,27.1565,27.1485,27.1485,17300.0
2014-02-21 12:45:00,33.96,33.96,33.93,33.93,30900.0,27.1565,27.1565,27.1325,27.1325,30900.0
2014-02-21 12:50:00,33.93,33.94,33.93,33.94,2800.0,27.1325,27.1405,27.1325,27.1405,2800.0
2014-02-21 12:55:00,33.94,33.95,33.93,33.95,7100.0,27.1405,27.1485,27.1325,27.1485,7100.0
2014-02-21 13:00:00,33.95,33.96,33.95,33.95,5100.0,27.1485,27.1565,27.1485,27.1485,5100.0
2014-02-21 13:05:00,33.95,33.95,33.93,33.95,7800.0,27.1485,27.1485,27.1325,27.1485,7800.0
2014-02-21 13:10:00,33.95,33.95,33.91,33.91,10100.0,27.1485,27.1485,27.1165,27.1165,10100.0
2014-02-21 13:15:00,33.91,33.91,33.89,33.89,11900.0,27.1165,27.1165,27.1006,27.1006,11900.0
2014-02-21 13:20:00,33.89,33.9,33.89,33.89,2700.0,27.1006,27.1086,27.1006,27.1006,2700.0
2014-02-21 13:25:00,33.89,33.89,33.88,33.88,9500.0,27.1006,27.1006,27.0926,27.0926,9500.0
2014-02-21 13:30:00,33.88,33.89,33.88,33.89,6700.0,27.0926,27.1006,27.0926,27.1006,6700.0
2014-02-21 13:35:00,33.89,33.9,33.86,33.87,11900.0,27.1006,27.1086,27.0766,27.0846,11900.0
2014-02-21 13:40:00,33.88,33.88,33.86,33.86,1700.0,27.0926,27.0926,27.0766,27.0766,1700.0
2014-02-21 13:45:00,33.87,33.87,33.85,33.85,7800.0,27.0846,27.0846,27.0686,27.0686,7800.0
2014-02-21 13:50:00,33.86,33.89,33.86,33.89,10100.0,27.0766,27.1006,27.0766,27.1006,10100.0
2014-02-21 13:55:00,33.89,33.93,33.89,33.93,11100.0,27.1006,27.1325,27.1006,27.1325,11100.0
2014-02-21 14:00:00,33.92,33.93,33.92,33.93,2100.0,27.1245,27.1325,27.1245,27.1325,2100.0
2014-02-21 14:05:00,33.93,33.93,33.89,33.9,25700.0,27.1325,27.1325,27.1006,27.1086,25700.0
2014-02-21 14:10:00,33.9,33.92,33.9,33.9,33300.0,27.1086,27.1245,27.1086,27.1086,33300.0
2014-02-21 14:15:00,33.89,33.91,33.89,33.91,7800.0,27.1006,27.1165,27.1006,27.1165,7800.0
2014-02-21 14:20:00,33.91,33.91,33.9,33.91,17100.0,27.1165,27.1165,27.1086,27.1165,17100.0
2014-02-21 14:25:00,33.91,33.92,33.9,33.9,9600.0,27.1165,27.1245,27.1086,27.1086,9600.0
2014-02-21 14:30:00,33.9,33.91,33.88,33.91,27200.0,27.1086,27.1165,27.0926,27.1165,27200.0
2014-02-21 14:35:00,33.91,33.93,33.9,33.9,12700.0,27.1165,27.1325,27.1086,27.1086,12700.0
2014-02-21 14:40:00,33.9,33.9,33.89,33.9,8900.0,27.1086,27.1086,27.1006,27.1086,8900.0
2014-02-21 14:45:00,33.91,33.91,33.9,33.9,5400.0,27.1165,27.1165,27.1086,27.1086,5400.0
2014-02-21 14:50:00,33.91,33.92,33.91,33.91,11200.0,27.1165,27.1245,27.1165,27.1165,11200.0
2014-02-21 14:55:00,33.92,33.92,33.89,33.9,25000.0,27.1245,27.1245,27.1006,27.1086,25000.0
2014-02-21 15:00:00,33.9,33.91,33.89,33.9,24100.0,27.1086,27.1165,27.1006,27.1086,24100.0
2014-02-21 15:05:00,33.9,33.91,33.9,33.91,2900.0,27.1086,27.1165,27.1086,27.1165,2900.0
2014-02-21 15:10:00,33.91,33.92,33.9,33.92,9400.0,27.1165,27.1245,27.1086,27.1245,9400.0
2014-02-21 15:15:00,33.92,33.92,33.9,33.9,12700.0,27.1245,27.1245,27.1086,27.1086,12700.0
2014-02-21 15:20:00,33.9,33.91,33.9,33.9,15800.0,27.1086,27.1165,27.1086,27.1086,15800.0
2014-02-21 15:25:00,33.9,33.94,33.9,33.91,32800.0,27.1086,27.1405,27.1086,27.1165,32800.0
2014-02-21 15:30:00,33.91,33.91,33.89,33.9,30500.0,27.1165,27.1165,27.1006,27.1086,30500.0
2014-02-21 15:35:00,33.9,33.9,33.87,33.89,39900.0,27.1086,27.1086,27.0846,27.1006,39900.0
2014-02-21 15:40:00,33.89,33.9,33.88,33.89,43600.0,27.1006,27.1086,27.0926,27.1006,43600.0
2014-02-21 15:45:00,33.89,33.89,33.83,33.83,51100.0,27.1006,27.1006,27.0526,27.0526,51100.0
2014-02-21 15:50:00,33.83,33.83,33.79,33.79,43200.0,27.0526,27.0526,27.0206,27.0206,43200.0
2014-02-21 15:55:00,33.79,33.79,33.75,33.77,167900.0,27.0206,27.0206,26.9886,27.0046,167900.0
2014-02-24 09:30:00,33.85,34.0,33.83,33.92,42000.0,27.0686,27.1885,27.0526,27.1245,42000.0
2014-02-24 09:35:00,33.91,33.97,33.9,33.93,16300.0,27.1165,27.1645,27.1086,27.1325,16300.0
2014-02-24 09:40:00,33.92,33.93,33.89,33.89,19700.0,27.1245,27.1325,27.1006,27.1006,19700.0
2014-02-24 09:45:00,33.9,34.02,33.87,34.02,39600.0,27.1086,27.2045,27.0846,27.2045,39600.0
2014-02-24 09:50:00,34.02,34.12,33.99,34.12,54100.0,27.2045,27.2845,27.1805,27.2845,54100.0
2014-02-24 09:55:00,34.13,34.19,34.11,34.19,19800.0,27.2925,27.3405,27.2765,27.3405,19800.0
2014-02-24 10:00:00,34.19,34.22,34.08,34.09,54100.0,27.3405,27.3644,27.2525,27.2605,54100.0
2014-02-24 10:05:00,34.08,34.09,34.0,34.05,20200.0,27.2525,27.2605,27.1885,27.2285,20200.0
2014-02-24 10:10:00,34.05,34.07,34.03,34.05,20800.0,27.2285,27.2445,27.2125,27.2285,20800.0
2014-02-24 10:15:00,34.06,34.07,34.04,34.05,11300.0,27.2365,27.2445,27.2205,27.2285,11300.0
2014-02-24 10:20:00,34.04,34.05,33.99,34.01,14600.0,27.2205,27.2285,27.1805,27.1965,14600.0
2014-02-24 10:25:00,34.02,34.07,34.01,34.06,15400.0,27.2045,27.2445,27.1965,27.2365,15400.0
2014-02-24 10:30:00,34.06,34.07,34.05,34.07,8500.0,27.2365,27.2445,27.2285,27.2445,8500.0
2014-02-24 10:35:00,34.06,34.11,34.05,34.11,22600.0,27.2365,27.2765,27.2285,27.2765,22600.0
2014-02-24 10:40:00,34.11,34.12,34.05,34.08,26500.0,27.2765,27.2845,27.2285,27.2525,26500.0
2014-02-24 10:45:00,34.08,34.14,34.08,34.12,18000.0,27.2525,27.3005,27.2525,27.2845,18000.0
2014-02-24 10:50:00,34.12,34.12,34.06,34.06,24200.0,27.2845,27.2845,27.2365,27.2365,24200.0
2014-02-24 10:55:00,34.06,34.07,34.04,34.07,15600.0,27.2365,27.2445,27.2205,27.2445,15600.0
2014-02-24 11:00:00,34.07,34.07,34.0,34.0,15100.0,27.2445,27.2445,27.1885,27.1885,15100.0
2014-02-24 11:05:00,34.0,34.04,34.0,34.04,17900.0,27.1885,27.2205,27.1885,27.2205,17900.0
2014-02-24 11:10:00,34.03,34.08,34.02,34.07,20200.0,27.2125,27.2525,27.2045,27.2445,20200.0
2014-02-24 11:15:00,34.07,34.07,34.06,34.07,5100.0,27.2445,27.2445,27.2365,27.2445,5100.0
2014-02-24 11:20:00,34.06,34.07,34.05,34.05,7100.0,27.2365,27.2445,27.2285,27.2285,7100.0
2014-02-24 11:25:00,34.05,34.07,34.05,34.06,7200.0,27.2285,27.2445,27.2285,27.2365,7200.0
2014-02-24 11:30:00,34.06,34.08,34.06,34.07,17900.0,27.2365,27.2525,27.2365,27.2445,17900.0
2014-02-24 11:35:00,34.08,34.12,34.06,34.06,74900.0,27.2525,27.2845,27.2365,27.2365,74900.0
2014-02-24 11:40:00,34.06,34.08,34.06,34.06,47200.0,27.2365,27.2525,27.2365,27.2365,47200.0
2014-02-24 11:45:00,34.06,34.06,34.03,34.03,13600.0,27.2365,27.2365,27.2125,27.2125,13600.0
2014-02-24 11:50:00,34.03,34.07,34.03,34.06,21000.0,27.2125,27.2445,27.2125,27.2365,21000.0
2014-02-24 11:55:00,34.06,34.07,34.04,34.04,31600.0,27.2365,27.2445,27.2205,27.2205,31600.0
2014-02-24 12:00:00,34.04,34.06,34.04,34.04,14700.0,27.2205,27.2365,27.2205,27.2205,14700.0
2014-02-24 12:05:00,34.03,34.05,34.02,34.04,15700.0,27.2125,27.2285,27.2045,27.2205,15700.0
2014-02-24 12:10:00,34.04,34.06,34.03,34.03,12400.0,27.2205,27.2365,27.2125,27.2125,12400.0
2014-02-24 12:15:00,34.04,34.07,34.02,34.05,49800.0,27.2205,27.2445,27.2045,27.2285,49800.0
2014-02-24 12:20:00,34.05,34.05,34.02,34.02,23500.0,27.2285,27.2285,27.2045,27.2045,23500.0
2014-02-24 12:25:00,34.03,34.04,34.02,34.04,6100.0,27.2125,27.2205,27.2045,27.2205,6100.0
2014-02-24 12:30:00,34.03,34.04,34.02,34.02,5900.0,27.2125,27.2205,27.2045,27.2045,5900.0
2014-02-24 12:35:00,34.03,34.03,34.01,34.02,12700.0,27.2125,27.2125,27.1965,27.2045,12700.0
2014-02-24 12:40:00,34.01,34.03,34.01,34.01,14600.0,27.1965,27.2125,27.1965,27.1965,14600.0
2014-02-24 12:45:00,34.01,34.01,33.95,33.98,69100.0,27.1965,27.1965,27.1485,27.1725,69100.0
2014-02-24 12:50:00,33.98,34.02,33.97,34.01,23200.0,27.1725,27.2045,27.1645,27.1965,23200.0
2014-02-24 12:55:00,34.01,34.01,34.01,34.01,7700.0,27.1965,27.1965,27.1965,27.1965,7700.0
2014-02-24 13:00:00,34.01,34.02,34.01,34.02,5700.0,27.1965,27.2045,27.1965,27.2045,5700.0
2014-02-24 13:05:00,34.02,34.02,34.01,34.01,17600.0,27.2045,27.2045,27.1965,27.1965,17600.0
2014-02-24 13:10:00,34.01,34.02,34.0,34.0,3800.0,27.1965,27.2045,27.1885,27.1885,3800.0
2014-02-24 13:15:00,34.0,34.02,34.0,34.02,4800.0,27.1885,27.2045,27.1885,27.2045,4800.0
2014-02-24 13:20:00,34.02,34.03,34.01,34.03,2900.0,27.2045,27.2125,27.1965,27.2125,2900.0
2014-02-24 13:25:00,34.02,34.03,34.0,34.0,9300.0,27.2045,27.2125,27.1885,27.1885,9300.0
2014-02-24 13:30:00,34.0,34.02,33.99,33.99,29600.0,27.1885,27.2045,27.1805,27.1805,29600.0
2014-02-24 13:35:00,33.98,33.98,33.96,33.97,11800.0,27.1725,27.1725,27.1565,27.1645,11800.0
2014-02-24 13:40:00,33.97,33.98,33.97,33.98,3200.0,27.1645,27.1725,27.1645,27.1725,3200.0
2014-02-24 13:45:00,33.98,33.98,33.95,33.96,38500.0,27.1725,27.1725,27.1485,27.1565,38500.0
2014-02-24 13:50:00,33.97,33.98,33.97,33.97,5100.0,27.1645,27.1725,27.1645,27.1645,5100.0
2014-02-24 13:55:00,33.97,33.97,33.93,33.93,13000.0,27.1645,27.1645,27.1325,27.1325,13000.0
2014-02-24 14:00:00,33.93,33.97,33.91,33.96,47800.0,27.1325,27.1645,27.1165,27.1565,47800.0
2014-02-24 14:05:00,33.95,33.97,33.95,33.97,11800.0,27.1485,27.1645,27.1485,27.1645,11800.0
2014-02-24 14:10:00,33.98,33.98,33.96,33.97,6200.0,27.1725,27.1725,27.1565,27.1645,6200.0
2014-02-24 14:15:00,33.97,33.98,33.97,33.97,3300.0,27.1645,27.1725,27.1645,27.1645,3300.0
2014-02-24 14:20:00,33.98,33.98,33.95,33.95,11400.0,27.1725,27.1725,27.1485,27.1485,11400.0
2014-02-24 14:25:00,33.95,33.95,33.91,33.94,17000.0,27.1485,27.1485,27.1165,27.1405,17000.0
2014-02-24 14:30:00,33.94,33.98,33.94,33.98,14000.0,27.1405,27.1725,27.1405,27.1725,14000.0
2014-02-24 14:35:00,33.97,33.98,33.96,33.98,3700.0,27.1645,27.1725,27.1565,27.1725,3700.0
2014-02-24 14:40:00,33.97,33.98,33.93,33.93,32100.0,27.1645,27.1725,27.1325,27.1325,32100.0
2014-02-24 14:45:00,33.93,33.93,33.92,33.92,8400.0,27.1325,27.1325,27.1245,27.1245,8400.0
2014-02-24 14:50:00,33.92,33.93,33.88,33.88,20200.0,27.1245,27.1325,27.0926,27.0926,20200.0
2014-02-24 14:55:00,33.88,33.89,33.88,33.88,3000.0,27.0926,27.1006,27.0926,27.0926,3000.0
2014-02-24 15:00:00,33.88,33.89,33.85,33.85,11300.0,27.0926,27.1006,27.0686,27.0686,11300.0
2014-02-24 15:05:00,33.85,33.86,33.84,33.84,9700.0,27.0686,27.0766,27.0606,27.0606,9700.0
2014-02-24 15:10:00,33.84,33.85,33.83,33.83,11900.0,27.0606,27.0686,27.0526,27.0526,11900.0
2014-02-24 15:15:00,33.83,33.84,33.83,33.83,9100.0,27.0526,27.0606,27.0526,27.0526,9100.0
2014-02-24 15:20:00,33.83,33.84,33.83,33.83,20400.0,27.0526,27.0606,27.0526,27.0526,20400.0
2014-02-24 15:25:00,33.83,33.84,33.78,33.78,47500.0,27.0526,27.0606,27.0126,27.0126,47500.0
2014-02-24 15:30:00,33.79,33.79,33.76,33.77,44600.0,27.0206,27.0206,26.9966,27.0046,44600.0
2014-02-24 15:35:00,33.76,33.84,33.76,33.83,26400.0,26.9966,27.0606,26.9966,27.0526,26400.0
2014-02-24 15:40:00,33.83,33.85,33.82,33.84,33100.0,27.0526,27.0686,27.0446,27.0606,33100.0
2014-02-24 15:45:00,33.83,33.87,33.83,33.84,40700.0,27.0526,27.0846,27.0526,27.0606,40700.0
2014-02-24 15:50:00,33.83,33.86,33.82,33.84,55600.0,27.0526,27.0766,27.0446,27.0606,55600.0
2014-02-24 15:55:00,33.84,33.84,33.76,33.77,134400.0,27.0606,27.0606,26.9966,27.0046,134400.0
2014-02-25 09:30:00,33.82,33.85,33.79,33.79,15800.0,27.0446,27.0686,27.0206,27.0206,15800.0
2014-02-25 09:35:00,33.79,33.8,33.73,33.77,20600.0,27.0206,27.0286,26.9726,27.0046,20600.0
2014-02-25 09:40:00,33.78,33.79,33.72,33.78,11800.0,27.0126,27.0206,26.9646,27.0126,11800.0
2014-02-25 09:45:00,33.78,33.8,33.76,33.78,13500.0,27.0126,27.0286,26.9966,27.0126,13500.0
2014-02-25 09:50:00,33.77,33.79,33.75,33.75,4700.0,27.0046,27.0206,26.9886,26.9886,4700.0
2014-02-25 09:55:00,33.75,33.82,33.75,33.78,9800.0,26.9886,27.0446,26.9886,27.0126,9800.0
2014-02-25 10:00:00,33.8,33.82,33.78,33.78,9000.0,27.0286,27.0446,27.0126,27.0126,9000.0
2014-02-25 10:05:00,33.79,33.87,33.79,33.87,16100.0,27.0206,27.0846,27.0206,27.0846,16100.0
2014-02-25 10:10:00,33.88,33.89,33.84,33.84,11400.0,27.0926,27.1006,27.0606,27.0606,11400.0
2014-02-25 10:15:00,33.85,33.86,33.82,33.86,11300.0,27.0686,27.0766,27.0446,27.0766,11300.0
2014-02-25 10:20:00,33.85,33.91,33.85,33.86,11000.0,27.0686,27.1165,27.0686,27.0766,11000.0
2014-02-25 10:25:00,33.86,33.86,33.77,33.79,8800.0,27.0766,27.0766,27.0046,27.0206,8800.0
2014-02-25 10:30:00,33.78,33.81,33.77,33.81,11400.0,27.0126,27.0366,27.0046,27.0366,11400.0
2014-02-25 10:35:00,33.81,33.86,33.8,33.86,8200.0,27.0366,27.0766,27.0286,27.0766,8200.0
2014-02-25 10:40:00,33.88,33.91,33.87,33.87,11200.0,27.0926,27.1165,27.0846,27.0846,11200.0
2014-02-25 10:45:00,33.87,33.9,33.85,33.89,6400.0,27.0846,27.1086,27.0686,27.1006,6400.0
2014-02-25 10:50:00,33.89,33.89,33.86,33.86,32700.0,27.1006,27.1006,27.0766,27.0766,32700.0
2014-02-25 10:55:00,33.87,33.88,33.82,33.83,15200.0,27.0846,27.0926,27.0446,27.0526,15200.0
2014-02-25 11:00:00,33.83,33.83,33.8,33.82,7800.0,27.0526,27.0526,27.0286,27.0446,7800.0
2014-02-25 11:05:00,33.82,33.82,33.76,33.78,14500.0,27.0446,27.0446,26.9966,27.0126,14500.0
2014-02-25 11:10:00,33.78,33.83,33.77,33.81,50100.0,27.0126,27.0526,27.0046,27.0366,50100.0
2014-02-25 11:15:00,33.81,33.83,33.8,33.81,23500.0,27.0366,27.0526,27.0286,27.0366,23500.0
2014-02-25 11:20:00,33.82,33.85,33.81,33.81,17200.0,27.0446,27.0686,27.0366,27.0366,17200.0
2014-02-25 11:25:00,33.81,33.84,33.8,33.84,12600.0,27.0366,27.0606,27.0286,27.0606,12600.0
2014-02-25 11:30:00,33.84,33.84,33.8,33.8,16400.0,27.0606,27.0606,27.0286,27.0286,16400.0
2014-02-25 11:35:00,33.8,33.83,33.79,33.83,32100.0,27.0286,27.0526,27.0206,27.0526,32100.0
2014-02-25 11:40:00,33.82,33.82,33.79,33.8,12600.0,27.0446,27.0446,27.0206,27.0286,12600.0
2014-02-25 11:45:00,33.79,33.8,33.79,33.8,4600.0,27.0206,27.0286,27.0206,27.0286,4600.0
2014-02-25 11:50:00,33.8,33.8,33.76,33.77,8700.0,27.0286,27.0286,26.9966,27.0046,8700.0
2014-02-25 11:55:00,33.77,33.78,33.74,33.74,18600.0,27.0046,27.0126,26.9806,26.9806,18600.0
2014-02-25 12:00:00,33.75,33.79,33.75,33.77,4800.0,26.9886,27.0206,26.9886,27.0046,4800.0
2014-02-25 12:05:00,33.78,33.79,33.76,33.77,11900.0,27.0126,27.0206,26.9966,27.0046,11900.0
2014-02-25 12:10:00,33.76,33.77,33.76,33.76,5300.0,26.9966,27.0046,26.9966,26.9966,5300.0
2014-02-25 12:15:00,33.76,33.77,33.75,33.76,6700.0,26.9966,27.0046,26.9886,26.9966,6700.0
2014-02-25 12:20:00,33.75,33.75,33.72,33.73,17700.0,26.9886,26.9886,26.9646,26.9726,17700.0
2014-02-25 12:25:00,33.74,33.77,33.74,33.77,9900.0,26.9806,27.0046,26.9806,27.0046,9900.0
2014-02-25 12:30:00,33.77,33.78,33.76,33.76,6900.0,27.0046,27.0126,26.9966,26.9966,6900.0
2014-02-25 12:35:00,33.77,33.77,33.75,33.75,4500.0,27.0046,27.0046,26.9886,26.9886,4500.0
2014-02-25 12:40:00,33.75,33.76,33.73,33.73,3500.0,26.9886,26.9966,26.9726,26.9726,3500.0
2014-02-25 12:45:00,33.73,33.77,33.73,33.76,12900.0,26.9726,27.0046,26.9726,26.9966,12900.0
2014-02-25 12:50:00,33.75,33.76,33.72,33.72,4600.0,26.9886,26.9966,26.9646,26.9646,4600.0
2014-02-25 12:55:00,33.73,33.74,33.72,33.72,11600.0,26.9726,26.9806,26.9646,26.9646,11600.0
2014-02-25 13:00:00,33.73,33.74,33.72,33.73,3400.0,26.9726,26.9806,26.9646,26.9726,3400.0
2014-02-25 13:05:00,33.73,33.74,33.73,33.74,4000.0,26.9726,26.9806,26.9726,26.9806,4000.0
2014-02-25 13:10:00,33.75,33.75,33.74,33.74,8900.0,26.9886,26.9886,26.9806,26.9806,8900.0
2014-02-25 13:15:00,33.74,33.75,33.73,33.73,4900.0,26.9806,26.9886,26.9726,26.9726,4900.0
2014-02-25 13:20:00,33.73,33.74,33.73,33.74,7100.0,26.9726,26.9806,26.9726,26.9806,7100.0
2014-02-25 13:25:00,33.74,33.76,33.74,33.75,5400.0,26.9806,26.9966,26.9806,26.9886,5400.0
2014-02-25 13:30:00,33.75,33.77,33.75,33.77,7700.0,26.9886,27.0046,26.9886,27.0046,7700.0
2014-02-25 13:35:00,33.76,33.79,33.76,33.76,19900.0,26.9966,27.0206,26.9966,26.9966,19900.0
2014-02-25 13:40:00,33.77,33.77,33.74,33.75,6700.0,27.0046,27.0046,26.9806,26.9886,6700.0
2014-02-25 13:45:00,33.75,33.75,33.73,33.73,5700.0,26.9886,26.9886,26.9726,26.9726,5700.0
2014-02-25 13:50:00,33.72,33.75,33.72,33.75,7500.0,26.9646,26.9886,26.9646,26.9886,7500.0
2014-02-25 13:55:00,33.75,33.76,33.75,33.75,6300.0,26.9886,26.9966,26.9886,26.9886,6300.0
2014-02-25 14:00:00,33.74,33.76,33.7,33.7,10700.0,26.9806,26.9966,26.9486,26.9486,10700.0
2014-02-25 14:05:00,33.7,33.7,33.68,33.7,18400.0,26.9486,26.9486,26.9326,26.9486,18400.0
2014-02-25 14:10:00,33.7,33.7,33.68,33.69,6100.0,26.9486,26.9486,26.9326,26.9406,6100.0
2014-02-25 14:15:00,33.69,33.7,33.68,33.7,19100.0,26.9406,26.9486,26.9326,26.9486,19100.0
2014-02-25 14:20:00,33.69,33.71,33.68,33.7,12200.0,26.9406,26.9566,26.9326,26.9486,12200.0
2014-02-25 14:25:00,33.7,33.72,33.7,33.72,7700.0,26.9486,26.9646,26.9486,26.9646,7700.0
2014-02-25 14:30:00,33.72,33.74,33.72,33.73,11400.0,26.9646,26.9806,26.9646,26.9726,11400.0
2014-02-25 14:35:00,33.73,33.73,33.69,33.69,11400.0,26.9726,26.9726,26.9406,26.9406,11400.0
2014-02-25 14:40:00,33.7,33.71,33.69,33.69,9400.0,26.9486,26.9566,26.9406,26.9406,9400.0
2014-02-25 14:45:00,33.69,33.7,33.65,33.65,13100.0,26.9406,26.9486,26.9086,26.9086,13100.0
2014-02-25 14:50:00,33.66,33.67,33.65,33.65,16900.0,26.9166,26.9246,26.9086,26.9086,16900.0
2014-02-25 14:55:00,33.65,33.67,33.65,33.66,11300.0,26.9086,26.9246,26.9086,26.9166,11300.0
2014-02-25 15:00:00,33.66,33.66,33.65,33.66,7100.0,26.9166,26.9166,26.9086,26.9166,7100.0
2014-02-25 15:05:00,33.65,33.66,33.63,33.65,13300.0,26.9086,26.9166,26.8926,26.9086,13300.0
2014-02-25 15:10:00,33.66,33.66,33.62,33.63,18300.0,26.9166,26.9166,26.8846,26.8926,18300.0
2014-02-25 15:15:00,33.63,33.63,33.6,33.62,17700.0,26.8926,26.8926,26.8687,26.8846,17700.0
2014-02-25 15:20:00,33.62,33.63,33.6,33.63,17300.0,26.8846,26.8926,26.8687,26.8926,17300.0
2014-02-25 15:25:00,33.63,33.63,33.58,33.6,21400.0,26.8926,26.8926,26.8527,26.8687,21400.0
2014-02-25 15:30:00,33.59,33.63,33.59,33.62,19500.0,26.8607,26.8926,26.8607,26.8846,19500.0
2014-02-25 15:35:00,33.63,33.7,33.63,33.69,30800.0,26.8926,26.9486,26.8926,26.9406,30800.0
2014-02-25 15:40:00,33.7,33.7,33.66,33.66,43000.0,26.9486,26.9486,26.9166,26.9166,43000.0
2014-02-25 15:45:00,33.66,33.68,33.63,33.67,69900.0,26.9166,26.9326,26.8926,26.9246,69900.0
2014-02-25 15:50:00,33.67,33.68,33.64,33.64,26400.0,26.9246,26.9326,26.9006,26.9006,26400.0
2014-02-25 15:55:00,33.65,33.68,33.64,33.68,60800.0,26.9086,26.9326,26.9006,26.9326,60800.0
2014-02-26 09:30:00,33.66,33.69,33.58,33.59,17400.0,26.9166,26.9406,26.8527,26.8607,17400.0
2014-02-26 09:35:00,33.59,33.62,33.57,33.6,14500.0,26.8607,26.8846,26.8447,26.8687,14500.0
2014-02-26 09:40:00,33.6,33.62,33.59,33.6,16500.0,26.8687,26.8846,26.8607,26.8687,16500.0
2014-02-26 09:45:00,33.59,33.61,33.58,33.6,14100.0,26.8607,26.8766,26.8527,26.8687,14100.0
2014-02-26 09:50:00,33.62,33.62,33.58,33.6,12000.0,26.8846,26.8846,26.8527,26.8687,12000.0
2014-02-26 09:55:00,33.61,33.61,33.56,33.58,18600.0,26.8766,26.8766,26.8367,26.8527,18600.0
2014-02-26 10:00:00,33.58,33.6,33.51,33.52,38800.0,26.8527,26.8687,26.7967,26.8047,38800.0
2014-02-26 10:05:00,33.51,33.52,33.43,33.45,29900.0,26.7967,26.8047,26.7327,26.7487,29900.0
2014-02-26 10:10:00,33.45,33.61,33.45,33.61,36100.0,26.7487,26.8766,26.7487,26.8766,36100.0
2014-02-26 10:15:00,33.62,33.68,33.62,33.66,25100.0,26.8846,26.9326,26.8846,26.9166,25100.0
2014-02-26 10:20:00,33.65,33.74,33.65,33.74,20700.0,26.9086,26.9806,26.9086,26.9806,20700.0
2014-02-26 10:25:00,33.74,33.86,33.74,33.86,30300.0,26.9806,27.0766,26.9806,27.0766,30300.0
2014-02-26 10:30:00,33.86,33.9,33.83,33.83,22600.0,27.0766,27.1086,27.0526,27.0526,22600.0
2014-02-26 10:35:00,33.84,33.87,33.83,33.83,15900.0,27.0606,27.0846,27.0526,27.0526,15900.0
2014-02-26 10:40:00,33.84,33.84,33.75,33.76,13300.0,27.0606,27.0606,26.9886,26.9966,13300.0
2014-02-26 10:45:00,33.76,33.76,33.73,33.73,9100.0,26.9966,26.9966,26.9726,26.9726,9100.0
2014-02-26 10:50:00,33.73,33.78,33.73,33.76,12700.0,26.9726,27.0126,26.9726,26.9966,12700.0
2014-02-26 10:55:00,33.76,33.76,33.68,33.68,15900.0,26.9966,26.9966,26.9326,26.9326,15900.0
2014-02-26 11:00:00,33.69,33.7,33.65,33.65,22100.0,26.9406,26.9486,26.9086,26.9086,22100.0
2014-02-26 11:05:00,33.66,33.66,33.62,33.64,24800.0,26.9166,26.9166,26.8846,26.9006,24800.0
2014-02-26 11:10:00,33.64,33.65,33.63,33.64,7400.0,26.9006,26.9086,26.8926,26.9006,7400.0
2014-02-26 11:15:00,33.64,33.72,33.64,33.72,21500.0,26.9006,26.9646,26.9006,26.9646,21500.0
2014-02-26 11:20:00,33.71,33.71,33.67,33.68,13000.0,26.9566,26.9566,26.9246,26.9326,13000.0
2014-02-26 11:25:00,33.68,33.7,33.68,33.7,14300.0,26.9326,26.9486,26.9326,26.9486,14300.0
2014-02-26 11:30:00,33.7,33.71,33.61,33.61,19000.0,26.9486,26.9566,26.8766,26.8766,19000.0
2014-02-26 11:35:00,33.6,33.62,33.6,33.61,11700.0,26.8687,26.8846,26.8687,26.8766,11700.0
2014-02-26 11:40:00,33.61,33.62,33.56,33.56,19200.0,26.8766,26.8846,26.8367,26.8367,19200.0
2014-02-26 11:45:00,33.55,33.56,33.55,33.55,4700.0,26.8287,26.8367,26.8287,26.8287,4700.0
2014-02-26 11:50:00,33.55,33.56,33.55,33.55,7700.0,26.8287,26.8367,26.8287,26.8287,7700.0
2014-02-26 11:55:00,33.55,33.62,33.55,33.62,29000.0,26.8287,26.8846,26.8287,26.8846,29000.0
2014-02-26 12:00:00,33.62,33.63,33.6,33.6,12700.0,26.8846,26.8926,26.8687,26.8687,12700.0
2014-02-26 12:05:00,33.61,33.61,33.61,33.61,500.0,26.8766,26.8766,26.8766,26.8766,500.0
2014-02-26 12:10:00,33.61,33.65,33.61,33.65,7900.0,26.8766,26.9086,26.8766,26.9086,7900.0
2014-02-26 12:15:00,33.65,33.67,33.64,33.64,20200.0,26.9086,26.9246,26.9006,26.9006,20200.0
2014-02-26 12:20:00,33.64,33.65,33.64,33.64,2500.0,26.9006,26.9086,26.9006,26.9006,2500.0
2014-02-26 12:25:00,33.64,33.68,33.63,33.68,14300.0,26.9006,26.9326,26.8926,26.9326,14300.0
2014-02-26 12:30:00,33.68,33.71,33.68,33.71,4900.0,26.9326,26.9566,26.9326,26.9566,4900.0
2014-02-26 12:35:00,33.7,33.7,33.66,33.67,14300.0,26.9486,26.9486,26.9166,26.9246,14300.0
2014-02-26 12:40:00,33.66,33.68,33.65,33.68,14300.0,26.9166,26.9326,26.9086,26.9326,14300.0
2014-02-26 12:45:00,33.69,33.7,33.68,33.68,13700.0,26.9406,26.9486,26.9326,26.9326,13700.0
2014-02-26 12:50:00,33.68,33.69,33.67,33.68,6400.0,26.9326,26.9406,26.9246,26.9326,6400.0
2014-02-26 12:55:00,33.69,33.69,33.68,33.68,5300.0,26.9406,26.9406,26.9326,26.9326,5300.0
2014-02-26 13:00:00,33.68,33.68,33.62,33.62,9800.0,26.9326,26.9326,26.8846,26.8846,9800.0
2014-02-26 13:05:00,33.63,33.63,33.62,33.62,9800.0,26.8926,26.8926,26.8846,26.8846,9800.0
2014-02-26 13:10:00,33.62,33.63,33.61,33.63,21400.0,26.8846,26.8926,26.8766,26.8926,21400.0
2014-02-26 13:15:00,33.63,33.66,33.62,33.66,16200.0,26.8926,26.9166,26.8846,26.9166,16200.0
2014-02-26 13:20:00,33.66,33.67,33.66,33.66,8800.0,26.9166,26.9246,26.9166,26.9166,8800.0
2014-02-26 13:25:00,33.67,33.67,33.65,33.66,9700.0,26.9246,26.9246,26.9086,26.9166,9700.0
2014-02-26 13:30:00,33.66,33.67,33.65,33.65,12400.0,26.9166,26.9246,26.9086,26.9086,12400.0
2014-02-26 13:35:00,33.65,33.65,33.63,33.64,8400.0,26.9086,26.9086,26.8926,26.9006,8400.0
2014-02-26 13:40:00,33.64,33.64,33.63,33.64,14800.0,26.9006,26.9006,26.8926,26.9006,14800.0
2014-02-26 13:45:00,33.65,33.66,33.64,33.66,7500.0,26.9086,26.9166,26.9006,26.9166,7500.0
2014-02-26 13:50:00,33.66,33.68,33.66,33.66,11100.0,26.9166,26.9326,26.9166,26.9166,11100.0
2014-02-26 13:55:00,33.66,33.67,33.62,33.62,15500.0,26.9166,26.9246,26.8846,26.8846,15500.0
2014-02-26 14:00:00,33.62,33.63,33.61,33.62,9400.0,26.8846,26.8926,26.8766,26.8846,9400.0
2014-02-26 14:05:00,33.61,33.61,33.57,33.57,13000.0,26.8766,26.8766,26.8447,26.8447,13000.0
2014-02-26 14:10:00,33.57,33.57,33.56,33.56,7900.0,26.8447,26.8447,26.8367,26.8367,7900.0
2014-02-26 14:15:00,33.56,33.57,33.51,33.52,29400.0,26.8367,26.8447,26.7967,26.8047,29400.0
2014-02-26 14:20:00,33.52,33.54,33.52,33.54,23300.0,26.8047,26.8207,26.8047,26.8207,23300.0
2014-02-26 14:25:00,33.54,33.56,33.5,33.5,25900.0,26.8207,26.8367,26.7887,26.7887,25900.0
2014-02-26 14:30:00,33.51,33.52,33.48,33.51,14700.0,26.7967,26.8047,26.7727,26.7967,14700.0
2014-02-26 14:35:00,33.51,33.53,33.5,33.52,14100.0,26.7967,26.8127,26.7887,26.8047,14100.0
2014-02-26 14:40:00,33.52,33.53,33.51,33.53,9300.0,26.8047,26.8127,26.7967,26.8127,9300.0
2014-02-26 14:45:00,33.52,33.53,33.5,33.52,15600.0,26.8047,26.8127,26.7887,26.8047,15600.0
2014-02-26 14:50:00,33.53,33.53,33.51,33.52,10600.0,26.8127,26.8127,26.7967,26.8047,10600.0
2014-02-26 14:55:00,33.52,33.55,33.52,33.55,11400.0,26.8047,26.8287,26.8047,26.8287,11400.0
2014-02-26 15:00:00,33.55,33.55,33.49,33.49,26700.0,26.8287,26.8287,26.7807,26.7807,26700.0
2014-02-26 15:05:00,33.49,33.5,33.47,33.47,12100.0,26.7807,26.7887,26.7647,26.7647,12100.0
2014-02-26 15:10:00,33.47,33.49,33.43,33.49,25100.0,26.7647,26.7807,26.7327,26.7807,25100.0
2014-02-26 15:15:00,33.49,33.52,33.49,33.49,21300.0,26.7807,26.8047,26.7807,26.7807,21300.0
2014-02-26 15:20:00,33.49,33.5,33.48,33.5,15800.0,26.7807,26.7887,26.7727,26.7887,15800.0
2014-02-26 15:25:00,33.49,33.5,33.45,33.45,23200.0,26.7807,26.7887,26.7487,26.7487,23200.0
2014-02-26 15:30:00,33.45,33.52,33.45,33.51,33000.0,26.7487,26.8047,26.7487,26.7967,33000.0
2014-02-26 15:35:00,33.51,33.52,33.51,33.52,18100.0,26.7967,26.8047,26.7967,26.8047,18100.0
2014-02-26 15:40:00,33.52,33.55,33.51,33.55,29000.0,26.8047,26.8287,26.7967,26.8287,29000.0
2014-02-26 15:45:00,33.55,33.55,33.5,33.53,46700.0,26.8287,26.8287,26.7887,26.8127,46700.0
2014-02-26 15:50:00,33.53,33.58,33.53,33.57,52200.0,26.8127,26.8527,26.8127,26.8447,52200.0
2014-02-26 15:55:00,33.58,33.6,33.57,33.57,80700.0,26.8527,26.8687,26.8447,26.8447,80700.0
2014-02-27 09:30:00,33.64,33.67,33.58,33.58,20500.0,26.9006,26.9246,26.8527,26.8527,20500.0
2014-02-27 09:35:00,33.62,33.63,33.59,33.62,16900.0,26.8846,26.8926,26.8607,26.8846,16900.0
2014-02-27 09:40:00,33.62,33.62,33.53,33.53,21100.0,26.8846,26.8846,26.8127,26.8127,21100.0
2014-02-27 09:45:00,33.54,33.54,33.52,33.53,9100.0,26.8207,26.8207,26.8047,26.8127,9100.0
2014-02-27 09:50:00,33.54,33.54,33.37,33.37,22100.0,26.8207,26.8207,26.6847,26.6847,22100.0
2014-02-27 09:55:00,33.37,33.44,33.36,33.44,42400.0,26.6847,26.7407,26.6767,26.7407,42400.0
2014-02-27 10:00:00,33.45,33.5,33.45,33.49,15000.0,26.7487,26.7887,26.7487,26.7807,15000.0
2014-02-27 10:05:00,33.5,33.51,33.47,33.47,12800.0,26.7887,26.7967,26.7647,26.7647,12800.0
2014-02-27 10:10:00,33.48,33.48,33.46,33.47,20100.0,26.7727,26.7727,26.7567,26.7647,20100.0
2014-02-27 10:15:00,33.46,33.46,33.32,33.33,59200.0,26.7567,26.7567,26.6447,26.6527,59200.0
2014-02-27 10:20:00,33.33,33.34,33.27,33.32,29600.0,26.6527,26.6607,26.6048,26.6447,29600.0
2014-02-27 10:25:00,33.33,33.38,33.32,33.32,16600.0,26.6527,26.6927,26.6447,26.6447,16600.0
2014-02-27 10:30:00,33.32,33.32,33.29,33.3,23700.0,26.6447,26.6447,26.6208,26.6288,23700.0
2014-02-27 10:35:00,33.31,33.33,33.3,33.32,16800.0,26.6368,26.6527,26.6288,26.6447,16800.0
2014-02-27 10:40:00,33.32,33.32,33.29,33.29,13000.0,26.6447,26.6447,26.6208,26.6208,13000.0
2014-02-27 10:45:00,33.3,33.3,33.29,33.3,22100.0,26.6288,26.6288,26.6208,26.6288,22100.0
2014-02-27 10:50:00,33.3,33.33,33.28,33.28,33900.0,26.6288,26.6527,26.6128,26.6128,33900.0
2014-02-27 10:55:00,33.28,33.31,33.28,33.31,41000.0,26.6128,26.6368,26.6128,26.6368,41000.0
2014-02-27 11:00:00,33.32,33.33,33.3,33.33,14700.0,26.6447,26.6527,26.6288,26.6527,14700.0
2014-02-27 11:05:00,33.34,33.35,33.33,33.35,10100.0,26.6607,26.6687,26.6527,26.6687,10100.0
2014-02-27 11:10:00,33.34,33.38,33.34,33.38,15300.0,26.6607,26.6927,26.6607,26.6927,15300.0
2014-02-27 11:15:00,33.38,33.39,33.37,33.39,4500.0,26.6927,26.7007,26.6847,26.7007,4500.0
2014-02-27 11:20:00,33.39,33.39,33.38,33.38,4900.0,26.7007,26.7007,26.6927,26.6927,4900.0
2014-02-27 11:25:00,33.38,33.39,33.38,33.38,6900.0,26.6927,26.7007,26.6927,26.6927,6900.0
2014-02-27 11:30:00,33.38,33.38,33.32,33.33,13600.0,26.6927,26.6927,26.6447,26.6527,13600.0
2014-02-27 11:35:00,33.32,33.36,33.32,33.36,19600.0,26.6447,26.6767,26.6447,26.6767,19600.0
2014-02-27 11:40:00,33.36,33.36,33.33,33.34,10800.0,26.6767,26.6767,26.6527,26.6607,10800.0
2014-02-27 11:45:00,33.34,33.34,33.31,33.34,27200.0,26.6607,26.6607,26.6368,26.6607,27200.0
2014-02-27 11:50:00,33.34,33.39,33.34,33.37,10800.0,26.6607,26.7007,26.6607,26.6847,10800.0
2014-02-27 11:55:00,33.37,33.37,33.36,33.37,5100.0,26.6847,26.6847,26.6767,26.6847,5100.0
2014-02-27 12:00:00,33.37,33.38,33.36,33.37,12500.0,26.6847,26.6927,26.6767,26.6847,12500.0
2014-02-27 12:05:00,33.37,33.37,33.32,33.32,8100.0,26.6847,26.6847,26.6447,26.6447,8100.0
2014-02-27 12:10:00,33.32,33.33,33.31,33.32,9100.0,26.6447,26.6527,26.6368,26.6447,9100.0
2014-02-27 12:15:00,33.31,33.37,33.29,33.3,92800.0,26.6368,26.6847,26.6208,26.6288,92800.0
2014-02-27 12:20:00,33.3,33.31,33.3,33.31,6000.0,26.6288,26.6368,26.6288,26.6368,6000.0
2014-02-27 12:25:00,33.31,33.31,33.3,33.3,4900.0,26.6368,26.6368,26.6288,26.6288,4900.0
2014-02-27 12:30:00,33.3,33.31,33.3,33.3,8500.0,26.6288,26.6368,26.6288,26.6288,8500.0
2014-02-27 12:35:00,33.3,33.31,33.25,33.26,25300.0,26.6288,26.6368,26.5888,26.5968,25300.0
2014-02-27 12:40:00,33.26,33.28,33.25,33.27,29000.0,26.5968,26.6128,26.5888,26.6048,29000.0
2014-02-27 12:45:00,33.28,33.28,33.27,33.28,4700.0,26.6128,26.6128,26.6048,26.6128,4700.0
2014-02-27 12:50:00,33.27,33.28,33.25,33.25,20700.0,26.6048,26.6128,26.5888,26.5888,20700.0
2014-02-27 12:55:00,33.26,33.27,33.25,33.26,16300.0,26.5968,26.6048,26.5888,26.5968,16300.0
2014-02-27 13:00:00,33.26,33.27,33.25,33.27,11100.0,26.5968,26.6048,26.5888,26.6048,11100.0
2014-02-27 13:05:00,33.27,33.28,33.22,33.23,38300.0,26.6048,26.6128,26.5648,26.5728,38300.0
2014-02-27 13:10:00,33.22,33.23,33.22,33.22,7200.0,26.5648,26.5728,26.5648,26.5648,7200.0
2014-02-27 13:15:00,33.22,33.23,33.22,33.22,10000.0,26.5648,26.5728,26.5648,26.5648,10000.0
2014-02-27 13:20:00,33.22,33.23,33.21,33.22,19600.0,26.5648,26.5728,26.5568,26.5648,19600.0
2014-02-27 13:25:00,33.22,33.23,33.21,33.22,23600.0,26.5648,26.5728,26.5568,26.5648,23600.0
2014-02-27 13:30:00,33.22,33.22,33.19,33.2,24900.0,26.5648,26.5648,26.5408,26.5488,24900.0
2014-02-27 13:35:00,33.21,33.26,33.2,33.26,21000.0,26.5568,26.5968,26.5488,26.5968,21000.0
2014-02-27 13:40:00,33.26,33.26,33.25,33.25,8100.0,26.5968,26.5968,26.5888,26.5888,8100.0
2014-02-27 13:45:00,33.25,33.26,33.19,33.21,27100.0,26.5888,26.5968,26.5408,26.5568,27100.0
2014-02-27 13:50:00,33.2,33.22,33.2,33.22,16400.0,26.5488,26.5648,26.5488,26.5648,16400.0
2014-02-27 13:55:00,33.21,33.22,33.21,33.21,8300.0,26.5568,26.5648,26.5568,26.5568,8300.0
2014-02-27 14:00:00,33.21,33.22,33.2,33.2,17900.0,26.5568,26.5648,26.5488,26.5488,17900.0
2014-02-27 14:05:00,33.2,33.21,33.2,33.21,29300.0,26.5488,26.5568,26.5488,26.5568,29300.0
2014-02-27 14:10:00,33.2,33.25,33.2,33.25,40200.0,26.5488,26.5888,26.5488,26.5888,40200.0
2014-02-27 14:15:00,33.25,33.25,33.24,33.25,15300.0,26.5888,26.5888,26.5808,26.5888,15300.0
2014-02-27 14:20:00,33.25,33.29,33.25,33.27,30900.0,26.5888,26.6208,26.5888,26.6048,30900.0
2014-02-27 14:25:00,33.27,33.29,33.27,33.28,30300.0,26.6048,26.6208,26.6048,26.6128,30300.0
2014-02-27 14:30:00,33.28,33.31,33.27,33.3,18600.0,26.6128,26.6368,26.6048,26.6288,18600.0
2014-02-27 14:35:00,33.3,33.31,33.3,33.3,19300.0,26.6288,26.6368,26.6288,26.6288,19300.0
2014-02-27 14:40:00,33.3,33.35,33.3,33.34,45700.0,26.6288,26.6687,26.6288,26.6607,45700.0
2014-02-27 14:45:00,33.34,33.36,33.34,33.35,12300.0,26.6607,26.6767,26.6607,26.6687,12300.0
2014-02-27 14:50:00,33.35,33.38,33.35,33.37,23400.0,26.6687,26.6927,26.6687,26.6847,23400.0
2014-02-27 14:55:00,33.36,33.37,33.35,33.35,14900.0,26.6767,26.6847,26.6687,26.6687,14900.0
2014-02-27 15:00:00,33.36,33.37,33.35,33.36,26900.0,26.6767,26.6847,26.6687,26.6767,26900.0
2014-02-27 15:05:00,33.37,33.38,33.36,33.38,13700.0,26.6847,26.6927,26.6767,26.6927,13700.0
2014-02-27 15:10:00,33.38,33.38,33.37,33.38,16400.0,26.6927,26.6927,26.6847,26.6927,16400.0
2014-02-27 15:15:00,33.37,33.39,33.37,33.37,26800.0,26.6847,26.7007,26.6847,26.6847,26800.0
2014-02-27 15:20:00,33.37,33.42,33.37,33.42,76200.0,26.6847,26.7247,26.6847,26.7247,76200.0
2014-02-27 15:25:00,33.42,33.44,33.41,33.44,22100.0,26.7247,26.7407,26.7167,26.7407,22100.0
2014-02-27 15:30:00,33.44,33.46,33.43,33.46,37500.0,26.7407,26.7567,26.7327,26.7567,37500.0
2014-02-27 15:35:00,33.46,33.46,33.43,33.44,24300.0,26.7567,26.7567,26.7327,26.7407,24300.0
2014-02-27 15:40:00,33.44,33.44,33.39,33.39,31300.0,26.7407,26.7407,26.7007,26.7007,31300.0
2014-02-27 15:45:00,33.39,33.4,33.35,33.36,66800.0,26.7007,26.7087,26.6687,26.6767,66800.0
2014-02-27 15:50:00,33.36,33.38,33.36,33.38,58400.0,26.6767,26.6927,26.6767,26.6927,58400.0
2014-02-27 15:55:00,33.38,33.43,33.37,33.43,129100.0,26.6927,26.7327,26.6847,26.7327,129100.0
2014-02-28 09:30:00,33.48,33.63,33.47,33.57,24500.0,26.7727,26.8926,26.7647,26.8447,24500.0
2014-02-28 09:35:00,33.56,33.56,33.51,33.56,13900.0,26.8367,26.8367,26.7967,26.8367,13900.0
2014-02-28 09:40:00,33.57,33.69,33.57,33.63,6300.0,26.8447,26.9406,26.8447,26.8926,6300.0
2014-02-28 09:45:00,33.63,33.63,33.57,33.58,8800.0,26.8926,26.8926,26.8447,26.8527,8800.0
2014-02-28 09:50:00,33.58,33.68,33.58,33.68,6600.0,26.8527,26.9326,26.8527,26.9326,6600.0
2014-02-28 09:55:00,33.68,33.76,33.68,33.74,15100.0,26.9326,26.9966,26.9326,26.9806,15100.0
2014-02-28 10:00:00,33.75,33.84,33.75,33.83,29100.0,26.9886,27.0606,26.9886,27.0526,29100.0
2014-02-28 10:05:00,33.83,33.84,33.77,33.8,22200.0,27.0526,27.0606,27.0046,27.0286,22200.0
2014-02-28 10:10:00,33.79,33.84,33.79,33.84,12700.0,27.0206,27.0606,27.0206,27.0606,12700.0
2014-02-28 10:15:00,33.85,33.88,33.83,33.83,23200.0,27.0686,27.0926,27.0526,27.0526,23200.0
2014-02-28 10:20:00,33.83,33.9,33.83,33.9,11700.0,27.0526,27.1086,27.0526,27.1086,11700.0
2014-02-28 10:25:00,33.89,33.92,33.89,33.91,8600.0,27.1006,27.1245,27.1006,27.1165,8600.0
2014-02-28 10:30:00,33.9,33.93,33.89,33.91,34100.0,27.1086,27.1325,27.1006,27.1165,34100.0
2014-02-28 10:35:00,33.92,33.94,33.9,33.9,9600.0,27.1245,27.1405,27.1086,27.1086,9600.0
2014-02-28 10:40:00,33.89,33.9,33.86,33.86,32200.0,27.1006,27.1086,27.0766,27.0766,32200.0
2014-02-28 10:45:00,33.87,33.87,33.83,33.84,63200.0,27.0846,27.0846,27.0526,27.0606,63200.0
2014-02-28 10:50:00,33.84,33.87,33.8,33.8,26300.0,27.0606,27.0846,27.0286,27.0286,26300.0
2014-02-28 10:55:00,33.81,33.83,33.79,33.8,22600.0,27.0366,27.0526,27.0206,27.0286,22600.0
2014-02-28 11:00:00,33.8,33.82,33.76,33.76,15300.0,27.0286,27.0446,26.9966,26.9966,15300.0
2014-02-28 11:05:00,33.76,33.81,33.75,33.81,10400.0,26.9966,27.0366,26.9886,27.0366,10400.0
2014-02-28 11:10:00,33.81,33.82,33.8,33.82,7100.0,27.0366,27.0446,27.0286,27.0446,7100.0
2014-02-28 11:15:00,33.82,33.83,33.81,33.82,16700.0,27.0446,27.0526,27.0366,27.0446,16700.0
2014-02-28 11:20:00,33.81,33.82,33.8,33.82,12500.0,27.0366,27.0446,27.0286,27.0446,12500.0
2014-02-28 11:25:00,33.82,33.83,33.82,33.83,21200.0,27.0446,27.0526,27.0446,27.0526,21200.0
2014-02-28 11:30:00,33.82,33.83,33.81,33.82,14000.0,27.0446,27.0526,27.0366,27.0446,14000.0
2014-02-28 11:35:00,33.82,33.83,33.82,33.82,14900.0,27.0446,27.0526,27.0446,27.0446,14900.0
2014-02-28 11:40:00,33.82,33.83,33.81,33.83,13800.0,27.0446,27.0526,27.0366,27.0526,13800.0
2014-02-28 11:45:00,33.83,33.84,33.81,33.83,22800.0,27.0526,27.0606,27.0366,27.0526,22800.0
2014-02-28 11:50:00,33.83,33.89,33.83,33.89,12000.0,27.0526,27.1006,27.0526,27.1006,12000.0
2014-02-28 11:55:00,33.89,33.92,33.89,33.92,6800.0,27.1006,27.1245,27.1006,27.1245,6800.0
2014-02-28 12:00:00,33.92,33.92,33.9,33.91,6800.0,27.1245,27.1245,27.1086,27.1165,6800.0
2014-02-28 12:05:00,33.92,33.94,33.92,33.94,7900.0,27.1245,27.1405,27.1245,27.1405,7900.0
2014-02-28 12:10:00,33.94,33.94,33.92,33.93,7900.0,27.1405,27.1405,27.1245,27.1325,7900.0
2014-02-28 12:15:00,33.93,33.96,33.93,33.96,4600.0,27.1325,27.1565,27.1325,27.1565,4600.0
2014-02-28 12:20:00,33.96,33.96,33.95,33.96,2400.0,27.1565,27.1565,27.1485,27.1565,2400.0
2014-02-28 12:25:00,33.96,33.98,33.95,33.98,4900.0,27.1565,27.1725,27.1485,27.1725,4900.0
2014-02-28 12:30:00,33.97,33.99,33.95,33.99,12000.0,27.1645,27.1805,27.1485,27.1805,12000.0
2014-02-28 12:35:00,33.99,34.0,33.99,34.0,7600.0,27.1805,27.1885,27.1805,27.1885,7600.0
2014-02-28 12:40:00,34.0,34.01,33.99,34.01,13900.0,27.1885,27.1965,27.1805,27.1965,13900.0
2014-02-28 12:45:00,34.01,34.01,34.0,34.01,3400.0,27.1965,27.1965,27.1885,27.1965,3400.0
2014-02-28 12:50:00,34.01,34.02,33.99,34.0,16200.0,27.1965,27.2045,27.1805,27.1885,16200.0
2014-02-28 12:55:00,34.0,34.0,33.97,33.98,7400.0,27.1885,27.1885,27.1645,27.1725,7400.0
2014-02-28 13:00:00,33.99,34.0,33.98,34.0,5000.0,27.1805,27.1885,27.1725,27.1885,5000.0
2014-02-28 13:05:00,34.0,34.0,33.98,33.99,10500.0,27.1885,27.1885,27.1725,27.1805,10500.0
2014-02-28 13:10:00,33.98,33.98,33.95,33.95,6600.0,27.1725,27.1725,27.1485,27.1485,6600.0
2014-02-28 13:15:00,33.95,33.95,33.94,33.95,9000.0,27.1485,27.1485,27.1405,27.1485,9000.0
2014-02-28 13:20:00,33.95,33.97,33.95,33.96,8200.0,27.1485,27.1645,27.1485,27.1565,8200.0
2014-02-28 13:25:00,33.95,34.0,33.95,34.0,9700.0,27.1485,27.1885,27.1485,27.1885,9700.0
2014-02-28 13:30:00,34.0,34.01,33.99,34.0,19300.0,27.1885,27.1965,27.1805,27.1885,19300.0
2014-02-28 13:35:00,34.0,34.05,34.0,34.03,18100.0,27.1885,27.2285,27.1885,27.2125,18100.0
2014-02-28 13:40:00,34.03,34.03,34.01,34.02,3900.0,27.2125,27.2125,27.1965,27.2045,3900.0
2014-02-28 13:45:00,34.02,34.05,34.0,34.04,14100.0,27.2045,27.2285,27.1885,27.2205,14100.0
2014-02-28 13:50:00,34.04,34.06,34.04,34.05,9900.0,27.2205,27.2365,27.2205,27.2285,9900.0
2014-02-28 13:55:00,34.05,34.07,34.05,34.07,5900.0,27.2285,27.2445,27.2285,27.2445,5900.0
2014-02-28 14:00:00,34.06,34.07,34.03,34.06,19200.0,27.2365,27.2445,27.2125,27.2365,19200.0
2014-02-28 14:05:00,34.06,34.09,34.06,34.08,12500.0,27.2365,27.2605,27.2365,27.2525,12500.0
2014-02-28 14:10:00,34.08,34.11,34.07,34.11,17000.0,27.2525,27.2765,27.2445,27.2765,17000.0
2014-02-28 14:15:00,34.1,34.14,34.1,34.14,12500.0,27.2685,27.3005,27.2685,27.3005,12500.0
2014-02-28 14:20:00,34.14,34.14,34.09,34.11,15100.0,27.3005,27.3005,27.2605,27.2765,15100.0
2014-02-28 14:25:00,34.11,34.12,34.1,34.12,10700.0,27.2765,27.2845,27.2685,27.2845,10700.0
2014-02-28 14:30:00,34.11,34.14,34.11,34.14,8300.0,27.2765,27.3005,27.2765,27.3005,8300.0
2014-02-28 14:35:00,34.14,34.14,34.12,34.12,18100.0,27.3005,27.3005,27.2845,27.2845,18100.0
2014-02-28 14:40:00,34.12,34.13,34.11,34.13,24600.0,27.2845,27.2925,27.2765,27.2925,24600.0
2014-02-28 14:45:00,34.13,34.13,34.1,34.11,17900.0,27.2925,27.2925,27.2685,27.2765,17900.0
2014-02-28 14:50:00,34.11,34.12,34.1,34.11,24700.0,27.2765,27.2845,27.2685,27.2765,24700.0
2014-02-28 14:55:00,34.11,34.11,34.06,34.08,23200.0,27.2765,27.2765,27.2365,27.2525,23200.0
2014-02-28 15:00:00,34.09,34.09,34.01,34.05,27700.0,27.2605,27.2605,27.1965,27.2285,27700.0
2014-02-28 15:05:00,34.05,34.05,33.99,34.0,46000.0,27.2285,27.2285,27.1805,27.1885,46000.0
2014-02-28 15:10:00,34.0,34.03,33.96,33.98,44600.0,27.1885,27.2125,27.1565,27.1725,44600.0
2014-02-28 15:15:00,33.98,34.03,33.96,33.96,17500.0,27.1725,27.2125,27.1565,27.1565,17500.0
2014-02-28 15:20:00,33.96,34.0,33.95,34.0,31500.0,27.1565,27.1885,27.1485,27.1885,31500.0
2014-02-28 15:25:00,34.0,34.03,33.98,34.02,26500.0,27.1885,27.2125,27.1725,27.2045,26500.0
2014-02-28 15:30:00,34.02,34.08,34.02,34.08,37300.0,27.2045,27.2525,27.2045,27.2525,37300.0
2014-02-28 15:35:00,34.08,34.1,34.06,34.06,45200.0,27.2525,27.2685,27.2365,27.2365,45200.0
2014-02-28 15:40:00,34.07,34.13,34.06,34.12,57100.0,27.2445,27.2925,27.2365,27.2845,57100.0
2014-02-28 15:45:00,34.12,34.12,34.07,34.09,42900.0,27.2845,27.2845,27.2445,27.2605,42900.0
2014-02-28 15:50:00,34.09,34.1,34.07,34.09,104900.0,27.2605,27.2685,27.2445,27.2605,104900.0
2014-02-28 15:55:00,34.09,34.14,34.09,34.12,82000.0,27.2605,27.3005,27.2605,27.2845,82000.0
2014-03-03 09:30:00,33.87,33.98,33.84,33.95,38300.0,27.0846,27.1725,27.0606,27.1485,38300.0
2014-03-03 09:35:00,33.94,34.03,33.94,34.02,26600.0,27.1405,27.2125,27.1405,27.2045,26600.0
2014-03-03 09:40:00,34.01,34.08,33.99,34.03,14200.0,27.1965,27.2525,27.1805,27.2125,14200.0
2014-03-03 09:45:00,34.03,34.03,33.96,34.0,21600.0,27.2125,27.2125,27.1565,27.1885,21600.0
2014-03-03 09:50:00,34.0,34.06,33.98,34.05,10700.0,27.1885,27.2365,27.1725,27.2285,10700.0
2014-03-03 09:55:00,34.05,34.1,34.0,34.06,14600.0,27.2285,27.2685,27.1885,27.2365,14600.0
2014-03-03 10:00:00,34.05,34.11,34.01,34.03,9300.0,27.2285,27.2765,27.1965,27.2125,9300.0
2014-03-03 10:05:00,34.02,34.02,34.0,34.0,6000.0,27.2045,27.2045,27.1885,27.1885,6000.0
2014-03-03 10:10:00,33.99,34.02,33.96,34.0,17700.0,27.1805,27.2045,27.1565,27.1885,17700.0
2014-03-03 10:15:00,33.99,34.03,33.99,34.01,11400.0,27.1805,27.2125,27.1805,27.1965,11400.0
2014-03-03 10:20:00,34.01,34.02,33.99,34.02,13300.0,27.1965,27.2045,27.1805,27.2045,13300.0
2014-03-03 10:25:00,34.01,34.05,34.0,34.0,16000.0,27.1965,27.2285,27.1885,27.1885,16000.0
2014-03-03 10:30:00,33.99,34.01,33.97,34.01,19100.0,27.1805,27.1965,27.1645,27.1965,19100.0
2014-03-03 10:35:00,34.01,34.01,33.98,33.98,15600.0,27.1965,27.1965,27.1725,27.1725,15600.0
2014-03-03 10:40:00,33.98,33.99,33.95,33.95,99800.0,27.1725,27.1805,27.1485,27.1485,99800.0
2014-03-03 10:45:00,33.95,33.96,33.9,33.94,15000.0,27.1485,27.1565,27.1086,27.1405,15000.0
2014-03-03 10:50:00,33.94,33.98,33.92,33.98,57600.0,27.1405,27.1725,27.1245,27.1725,57600.0
2014-03-03 10:55:00,33.97,34.01,33.97,34.0,16900.0,27.1645,27.1965,27.1645,27.1885,16900.0
2014-03-03 11:00:00,34.01,34.01,33.96,33.98,11700.0,27.1965,27.1965,27.1565,27.1725,11700.0
2014-03-03 11:05:00,33.97,33.99,33.9,33.98,106700.0,27.1645,27.1805,27.1086,27.1725,106700.0
2014-03-03 11:10:00,33.97,34.0,33.95,34.0,38000.0,27.1645,27.1885,27.1485,27.1885,38000.0
2014-03-03 11:15:00,33.99,34.0,33.97,33.98,9500.0,27.1805,27.1885,27.1645,27.1725,9500.0
2014-03-03 11:20:00,33.98,34.0,33.97,34.0,12500.0,27.1725,27.1885,27.1645,27.1885,12500.0
2014-03-03 11:25:00,33.99,34.01,33.98,33.99,9800.0,27.1805,27.1965,27.1725,27.1805,9800.0
2014-03-03 11:30:00,34.0,34.0,33.97,33.99,12400.0,27.1885,27.1885,27.1645,27.1805,12400.0
2014-03-03 11:35:00,34.0,34.01,33.98,33.99,6100.0,27.1885,27.1965,27.1725,27.1805,6100.0
2014-03-03 11:40:00,33.98,34.01,33.98,33.99,13100.0,27.1725,27.1965,27.1725,27.1805,13100.0
2014-03-03 11:45:00,33.98,33.98,33.94,33.98,15400.0,27.1725,27.1725,27.1405,27.1725,15400.0
2014-03-03 11:50:00,33.98,33.98,33.95,33.97,6000.0,27.1725,27.1725,27.1485,27.1645,6000.0
2014-03-03 11:55:00,33.97,33.97,33.93,33.95,15500.0,27.1645,27.1645,27.1325,27.1485,15500.0
2014-03-03 12:00:00,33.95,33.97,33.93,33.93,16200.0,27.1485,27.1645,27.1325,27.1325,16200.0
2014-03-03 12:05:00,33.94,33.95,33.93,33.95,23500.0,27.1405,27.1485,27.1325,27.1485,23500.0
2014-03-03 12:10:00,33.95,34.05,33.95,34.02,40100.0,27.1485,27.2285,27.1485,27.2045,40100.0
2014-03-03 12:15:00,34.02,34.04,34.0,34.03,12600.0,27.2045,27.2205,27.1885,27.2125,12600.0
2014-03-03 12:20:00,34.02,34.06,34.02,34.06,14200.0,27.2045,27.2365,27.2045,27.2365,14200.0
2014-03-03 12:25:00,34.07,34.09,34.06,34.07,5200.0,27.2445,27.2605,27.2365,27.2445,5200.0
2014-03-03 12:30:00,34.07,34.08,34.04,34.04,8900.0,27.2445,27.2525,27.2205,27.2205,8900.0
2014-03-03 12:35:00,34.05,34.08,34.05,34.06,12400.0,27.2285,27.2525,27.2285,27.2365,12400.0
2014-03-03 12:40:00,34.06,34.06,34.02,34.04,6400.0,27.2365,27.2365,27.2045,27.2205,6400.0
2014-03-03 12:45:00,34.04,34.05,34.03,34.04,3800.0,27.2205,27.2285,27.2125,27.2205,3800.0
2014-03-03 12:50:00,34.04,34.04,34.0,34.0,27700.0,27.2205,27.2205,27.1885,27.1885,27700.0
2014-03-03 12:55:00,34.0,34.0,33.98,34.0,9300.0,27.1885,27.1885,27.1725,27.1885,9300.0
2014-03-03 13:00:00,34.0,34.07,33.99,34.07,8000.0,27.1885,27.2445,27.1805,27.2445,8000.0
2014-03-03 13:05:00,34.07,34.1,34.06,34.08,8500.0,27.2445,27.2685,27.2365,27.2525,8500.0
2014-03-03 13:10:00,34.08,34.09,34.07,34.07,3800.0,27.2525,27.2605,27.2445,27.2445,3800.0
2014-03-03 13:15:00,34.08,34.08,34.06,34.06,2700.0,27.2525,27.2525,27.2365,27.2365,2700.0
2014-03-03 13:20:00,34.06,34.08,34.06,34.07,11800.0,27.2365,27.2525,27.2365,27.2445,11800.0
2014-03-03 13:25:00,34.07,34.08,34.04,34.04,7900.0,27.2445,27.2525,27.2205,27.2205,7900.0
2014-03-03 13:30:00,34.05,34.05,34.02,34.03,9900.0,27.2285,27.2285,27.2045,27.2125,9900.0
2014-03-03 13:35:00,34.03,34.04,34.02,34.04,6800.0,27.2125,27.2205,27.2045,27.2205,6800.0
2014-03-03 13:40:00,34.03,34.05,34.03,34.05,1700.0,27.2125,27.2285,27.2125,27.2285,1700.0
2014-03-03 13:45:00,34.05,34.06,34.04,34.06,3600.0,27.2285,27.2365,27.2205,27.2365,3600.0
2014-03-03 13:50:00,34.06,34.06,34.04,34.04,6100.0,27.2365,27.2365,27.2205,27.2205,6100.0
2014-03-03 13:55:00,34.04,34.11,34.03,34.06,29200.0,27.2205,27.2765,27.2125,27.2365,29200.0
2014-03-03 14:00:00,34.06,34.06,34.04,34.05,3300.0,27.2365,27.2365,27.2205,27.2285,3300.0
2014-03-03 14:05:00,34.05,34.05,34.03,34.03,5900.0,27.2285,27.2285,27.2125,27.2125,5900.0
2014-03-03 14:10:00,34.03,34.05,34.02,34.05,15600.0,27.2125,27.2285,27.2045,27.2285,15600.0
2014-03-03 14:15:00,34.04,34.05,34.01,34.01,8200.0,27.2205,27.2285,27.1965,27.1965,8200.0
2014-03-03 14:20:00,34.0,34.01,33.98,34.01,13900.0,27.1885,27.1965,27.1725,27.1965,13900.0
2014-03-03 14:25:00,34.01,34.01,33.98,33.99,34100.0,27.1965,27.1965,27.1725,27.1805,34100.0
2014-03-03 14:30:00,34.0,34.01,33.98,33.99,18300.0,27.1885,27.1965,27.1725,27.1805,18300.0
2014-03-03 14:35:00,33.99,33.99,33.98,33.98,24800.0,27.1805,27.1805,27.1725,27.1725,24800.0
2014-03-03 14:40:00,33.98,34.01,33.98,34.01,50700.0,27.1725,27.1965,27.1725,27.1965,50700.0
2014-03-03 14:45:00,34.01,34.06,34.0,34.03,14200.0,27.1965,27.2365,27.1885,27.2125,14200.0
2014-03-03 14:50:00,34.03,34.03,34.0,34.01,11600.0,27.2125,27.2125,27.1885,27.1965,11600.0
2014-03-03 14:55:00,34.02,34.04,34.01,34.04,6900.0,27.2045,27.2205,27.1965,27.2205,6900.0
2014-03-03 15:00:00,34.03,34.04,33.98,33.98,12400.0,27.2125,27.2205,27.1725,27.1725,12400.0
2014-03-03 15:05:00,33.98,33.98,33.97,33.98,6900.0,27.1725,27.1725,27.1645,27.1725,6900.0
2014-03-03 15:10:00,33.98,33.98,33.95,33.95,14300.0,27.1725,27.1725,27.1485,27.1485,14300.0
2014-03-03 15:15:00,33.95,33.97,33.95,33.97,20700.0,27.1485,27.1645,27.1485,27.1645,20700.0
2014-03-03 15:20:00,33.96,33.97,33.94,33.96,14400.0,27.1565,27.1645,27.1405,27.1565,14400.0
2014-03-03 15:25:00,33.97,33.99,33.95,33.99,35800.0,27.1645,27.1805,27.1485,27.1805,35800.0
2014-03-03 15:30:00,33.98,34.01,33.97,34.0,39100.0,27.1725,27.1965,27.1645,27.1885,39100.0
2014-03-03 15:35:00,34.01,34.02,33.99,34.0,16300.0,27.1965,27.2045,27.1805,27.1885,16300.0
2014-03-03 15:40:00,34.0,34.02,33.97,34.02,40300.0,27.1885,27.2045,27.1645,27.2045,40300.0
2014-03-03 15:45:00,34.02,34.05,34.0,34.02,44300.0,27.2045,27.2285,27.1885,27.2045,44300.0
2014-03-03 15:50:00,34.01,34.04,34.01,34.01,58400.0,27.1965,27.2205,27.1965,27.1965,58400.0
2014-03-03 15:55:00,34.02,34.03,34.01,34.02,40700.0,27.2045,27.2125,27.1965,27.2045,40700.0
2014-03-04 09:30:00,34.21,34.45,34.21,34.42,36300.0,27.3564,27.5484,27.3564,27.5244,36300.0
2014-03-04 09:35:00,34.42,34.42,34.35,34.38,23100.0,27.5244,27.5244,27.4684,27.4924,23100.0
2014-03-04 09:40:00,34.39,34.4,34.33,34.33,16000.0,27.5004,27.5084,27.4524,27.4524,16000.0
2014-03-04 09:45:00,34.34,34.38,34.3,34.34,14800.0,27.4604,27.4924,27.4284,27.4604,14800.0
2014-03-04 09:50:00,34.33,34.37,34.33,34.36,9100.0,27.4524,27.4844,27.4524,27.4764,9100.0
2014-03-04 09:55:00,34.36,34.39,34.31,34.31,12600.0,27.4764,27.5004,27.4364,27.4364,12600.0
2014-03-04 10:00:00,34.31,34.39,34.31,34.32,19300.0,27.4364,27.5004,27.4364,27.4444,19300.0
2014-03-04 10:05:00,34.32,34.36,34.32,34.35,9600.0,27.4444,27.4764,27.4444,27.4684,9600.0
2014-03-04 10:10:00,34.35,34.37,34.31,34.36,12400.0,27.4684,27.4844,27.4364,27.4764,12400.0
2014-03-04 10:15:00,34.36,34.37,34.3,34.31,6300.0,27.4764,27.4844,27.4284,27.4364,6300.0
2014-03-04 10:20:00,34.3,34.39,34.3,34.35,14900.0,27.4284,27.5004,27.4284,27.4684,14900.0
2014-03-04 10:25:00,34.35,34.38,34.35,34.35,6900.0,27.4684,27.4924,27.4684,27.4684,6900.0
2014-03-04 10:30:00,34.35,34.36,34.33,34.34,10900.0,27.4684,27.4764,27.4524,27.4604,10900.0
2014-03-04 10:35:00,34.34,34.4,34.34,34.37,18000.0,27.4604,27.5084,27.4604,27.4844,18000.0
2014-03-04 10:40:00,34.37,34.39,34.33,34.35,16300.0,27.4844,27.5004,27.4524,27.4684,16300.0
2014-03-04 10:45:00,34.36,34.36,34.32,34.32,10600.0,27.4764,27.4764,27.4444,27.4444,10600.0
2014-03-04 10:50:00,34.32,34.34,34.3,34.31,6100.0,27.4444,27.4604,27.4284,27.4364,6100.0
2014-03-04 10:55:00,34.32,34.34,34.31,34.34,7700.0,27.4444,27.4604,27.4364,27.4604,7700.0
2014-03-04 11:00:00,34.34,34.34,34.32,34.33,5100.0,27.4604,27.4604,27.4444,27.4524,5100.0
2014-03-04 11:05:00,34.33,34.33,34.3,34.32,10400.0,27.4524,27.4524,27.4284,27.4444,10400.0
2014-03-04 11:10:00,34.31,34.32,34.26,34.28,9200.0,27.4364,27.4444,27.3964,27.4124,9200.0
2014-03-04 11:15:00,34.29,34.29,34.27,34.28,6200.0,27.4204,27.4204,27.4044,27.4124,6200.0
2014-03-04 11:20:00,34.28,34.3,34.28,34.3,5300.0,27.4124,27.4284,27.4124,27.4284,5300.0
2014-03-04 11:25:00,34.29,34.31,34.26,34.27,20700.0,27.4204,27.4364,27.3964,27.4044,20700.0
2014-03-04 11:30:00,34.27,34.27,34.23,34.24,12800.0,27.4044,27.4044,27.3724,27.3804,12800.0
2014-03-04 11:35:00,34.24,34.25,34.24,34.24,8800.0,27.3804,27.3884,27.3804,27.3804,8800.0
2014-03-04 11:40:00,34.24,34.25,34.23,34.23,1900.0,27.3804,27.3884,27.3724,27.3724,1900.0
2014-03-04 11:45:00,34.23,34.25,34.23,34.25,8300.0,27.3724,27.3884,27.3724,27.3884,8300.0
2014-03-04 11:50:00,34.25,34.29,34.25,34.28,7300.0,27.3884,27.4204,27.3884,27.4124,7300.0
2014-03-04 11:55:00,34.28,34.3,34.28,34.29,3600.0,27.4124,27.4284,27.4124,27.4204,3600.0
2014-03-04 12:00:00,34.29,34.3,34.26,34.26,4800.0,27.4204,27.4284,27.3964,27.3964,4800.0
2014-03-04 12:05:00,34.27,34.27,34.26,34.27,4000.0,27.4044,27.4044,27.3964,27.4044,4000.0
2014-03-04 12:10:00,34.27,34.28,34.24,34.24,7100.0,27.4044,27.4124,27.3804,27.3804,7100.0
2014-03-04 12:15:00,34.24,34.28,34.23,34.27,9600.0,27.3804,27.4124,27.3724,27.4044,9600.0
2014-03-04 12:20:00,34.26,34.27,34.25,34.26,4200.0,27.3964,27.4044,27.3884,27.3964,4200.0
2014-03-04 12:25:00,34.26,34.27,34.24,34.25,10100.0,27.3964,27.4044,27.3804,27.3884,10100.0
2014-03-04 12:30:00,34.25,34.25,34.23,34.24,7100.0,27.3884,27.3884,27.3724,27.3804,7100.0
2014-03-04 12:35:00,34.24,34.26,34.23,34.26,5800.0,27.3804,27.3964,27.3724,27.3964,5800.0
2014-03-04 12:40:00,34.26,34.28,34.26,34.27,2700.0,27.3964,27.4124,27.3964,27.4044,2700.0
2014-03-04 12:45:00,34.27,34.27,34.26,34.26,5200.0,27.4044,27.4044,27.3964,27.3964,5200.0
2014-03-04 12:50:00,34.25,34.27,34.25,34.25,3000.0,27.3884,27.4044,27.3884,27.3884,3000.0
2014-03-04 12:55:00,34.25,34.27,34.25,34.26,2300.0,27.3884,27.4044,27.3884,27.3964,2300.0
2014-03-04 13:00:00,34.26,34.27,34.25,34.26,3300.0,27.3964,27.4044,27.3884,27.3964,3300.0
2014-03-04 13:05:00,34.25,34.26,34.22,34.23,10000.0,27.3884,27.3964,27.3644,27.3724,10000.0
2014-03-04 13:10:00,34.23,34.23,34.2,34.21,7500.0,27.3724,27.3724,27.3484,27.3564,7500.0
2014-03-04 13:15:00,34.2,34.22,34.18,34.18,15000.0,27.3484,27.3644,27.3325,27.3325,15000.0
2014-03-04 13:20:00,34.17,34.19,34.17,34.18,5400.0,27.3245,27.3405,27.3245,27.3325,5400.0
2014-03-04 13:25:00,34.17,34.2,34.17,34.19,7000.0,27.3245,27.3484,27.3245,27.3405,7000.0
2014-03-04 13:30:00,34.2,34.2,34.18,34.18,4100.0,27.3484,27.3484,27.3325,27.3325,4100.0
2014-03-04 13:35:00,34.18,34.21,34.18,34.21,6200.0,27.3325,27.3564,27.3325,27.3564,6200.0
2014-03-04 13:40:00,34.21,34.22,34.2,34.2,4600.0,27.3564,27.3644,27.3484,27.3484,4600.0
2014-03-04 13:45:00,34.21,34.22,34.16,34.16,7100.0,27.3564,27.3644,27.3165,27.3165,7100.0
2014-03-04 13:50:00,34.15,34.15,34.11,34.12,11700.0,27.3085,27.3085,27.2765,27.2845,11700.0
2014-03-04 13:55:00,34.13,34.15,34.12,34.13,4200.0,27.2925,27.3085,27.2845,27.2925,4200.0
2014-03-04 14:00:00,34.13,34.14,34.11,34.13,7400.0,27.2925,27.3005,27.2765,27.2925,7400.0
2014-03-04 14:05:00,34.13,34.15,34.11,34.14,8100.0,27.2925,27.3085,27.2765,27.3005,8100.0
2014-03-04 14:10:00,34.15,34.15,34.1,34.13,8900.0,27.3085,27.3085,27.2685,27.2925,8900.0
2014-03-04 14:15:00,34.13,34.15,34.13,34.13,6900.0,27.2925,27.3085,27.2925,27.2925,6900.0
2014-03-04 14:20:00,34.13,34.16,34.13,34.15,2900.0,27.2925,27.3165,27.2925,27.3085,2900.0
2014-03-04 14:25:00,34.15,34.16,34.15,34.15,19000.0,27.3085,27.3165,27.3085,27.3085,19000.0
2014-03-04 14:30:00,34.15,34.15,34.13,34.13,17900.0,27.3085,27.3085,27.2925,27.2925,17900.0
2014-03-04 14:35:00,34.13,34.14,34.11,34.14,8400.0,27.2925,27.3005,27.2765,27.3005,8400.0
2014-03-04 14:40:00,34.14,34.16,34.14,34.15,11600.0,27.3005,27.3165,27.3005,27.3085,11600.0
2014-03-04 14:45:00,34.15,34.17,34.14,34.14,59400.0,27.3085,27.3245,27.3005,27.3005,59400.0
2014-03-04 14:50:00,34.15,34.22,34.15,34.22,7500.0,27.3085,27.3644,27.3085,27.3644,7500.0
2014-03-04 14:55:00,34.21,34.27,34.21,34.25,11000.0,27.3564,27.4044,27.3564,27.3884,11000.0
2014-03-04 15:00:00,34.25,34.28,34.24,34.27,18300.0,27.3884,27.4124,27.3804,27.4044,18300.0
2014-03-04 15:05:00,34.27,34.27,34.24,34.26,11300.0,27.4044,27.4044,27.3804,27.3964,11300.0
2014-03-04 15:10:00,34.26,34.29,34.26,34.29,10500.0,27.3964,27.4204,27.3964,27.4204,10500.0
2014-03-04 15:15:00,34.28,34.32,34.25,34.31,8900.0,27.4124,27.4444,27.3884,27.4364,8900.0
2014-03-04 15:20:00,34.3,34.32,34.29,34.3,12500.0,27.4284,27.4444,27.4204,27.4284,12500.0
2014-03-04 15:25:00,34.3,34.3,34.27,34.29,15300.0,27.4284,27.4284,27.4044,27.4204,15300.0
2014-03-04 15:30:00,34.29,34.29,34.25,34.27,27700.0,27.4204,27.4204,27.3884,27.4044,27700.0
2014-03-04 15:35:00,34.28,34.29,34.24,34.25,21600.0,27.4124,27.4204,27.3804,27.3884,21600.0
2014-03-04 15:40:00,34.25,34.29,34.25,34.29,39700.0,27.3884,27.4204,27.3884,27.4204,39700.0
2014-03-04 15:45:00,34.3,34.32,34.27,34.28,35600.0,27.4284,27.4444,27.4044,27.4124,35600.0
2014-03-04 15:50:00,34.28,34.29,34.28,34.28,16600.0,27.4124,27.4204,27.4124,27.4124,16600.0
2014-03-04 15:55:00,34.29,34.31,34.28,34.3,73300.0,27.4204,27.4364,27.4124,27.4284,73300.0
2014-03-05 09:30:00,34.32,34.32,34.08,34.11,30000.0,27.4444,27.4444,27.2525,27.2765,30000.0
2014-03-05 09:35:00,34.11,34.18,34.1,34.13,23600.0,27.2765,27.3325,27.2685,27.2925,23600.0
2014-03-05 09:40:00,34.14,34.14,34.08,34.11,16100.0,27.3005,27.3005,27.2525,27.2765,16100.0
2014-03-05 09:45:00,34.11,34.18,34.1,34.16,17600.0,27.2765,27.3325,27.2685,27.3165,17600.0
2014-03-05 09:50:00,34.17,34.26,34.16,34.22,9900.0,27.3245,27.3964,27.3165,27.3644,9900.0
2014-03-05 09:55:00,34.22,34.24,34.12,34.13,20000.0,27.3644,27.3804,27.2845,27.2925,20000.0
2014-03-05 10:00:00,34.13,34.18,34.11,34.14,9900.0,27.2925,27.3325,27.2765,27.3005,9900.0
2014-03-05 10:05:00,34.14,34.25,34.14,34.25,22400.0,27.3005,27.3884,27.3005,27.3884,22400.0
2014-03-05 10:10:00,34.24,34.25,34.19,34.2,14400.0,27.3804,27.3884,27.3405,27.3484,14400.0
2014-03-05 10:15:00,34.2,34.2,34.15,34.16,11300.0,27.3484,27.3484,27.3085,27.3165,11300.0
2014-03-05 10:20:00,34.15,34.19,34.13,34.16,11900.0,27.3085,27.3405,27.2925,27.3165,11900.0
2014-03-05 10:25:00,34.16,34.21,34.16,34.17,11100.0,27.3165,27.3564,27.3165,27.3245,11100.0
2014-03-05 10:30:00,34.16,34.2,34.16,34.2,9100.0,27.3165,27.3484,27.3165,27.3484,9100.0
2014-03-05 10:35:00,34.19,34.19,34.18,34.19,15800.0,27.3405,27.3405,27.3325,27.3405,15800.0
2014-03-05 10:40:00,34.19,34.24,34.19,34.21,17800.0,27.3405,27.3804,27.3405,27.3564,17800.0
2014-03-05 10:45:00,34.21,34.23,34.19,34.2,19000.0,27.3564,27.3724,27.3405,27.3484,19000.0
2014-03-05 10:50:00,34.2,34.26,34.2,34.26,11700.0,27.3484,27.3964,27.3484,27.3964,11700.0
2014-03-05 10:55:00,34.25,34.3,34.25,34.26,13000.0,27.3884,27.4284,27.3884,27.3964,13000.0
2014-03-05 11:00:00,34.26,34.3,34.25,34.28,7000.0,27.3964,27.4284,27.3884,27.4124,7000.0
2014-03-05 11:05:00,34.28,34.29,34.27,34.29,8700.0,27.4124,27.4204,27.4044,27.4204,8700.0
2014-03-05 11:10:00,34.29,34.31,34.29,34.3,8900.0,27.4204,27.4364,27.4204,27.4284,8900.0
2014-03-05 11:15:00,34.3,34.3,34.27,34.27,8900.0,27.4284,27.4284,27.4044,27.4044,8900.0
2014-03-05 11:20:00,34.27,34.27,34.26,34.27,3500.0,27.4044,27.4044,27.3964,27.4044,3500.0
2014-03-05 11:25:00,34.27,34.28,34.22,34.22,22700.0,27.4044,27.4124,27.3644,27.3644,22700.0
2014-03-05 11:30:00,34.22,34.24,34.22,34.24,2800.0,27.3644,27.3804,27.3644,27.3804,2800.0
2014-03-05 11:35:00,34.24,34.26,34.23,34.26,3900.0,27.3804,27.3964,27.3724,27.3964,3900.0
2014-03-05 11:40:00,34.25,34.26,34.21,34.22,8600.0,27.3884,27.3964,27.3564,27.3644,8600.0
2014-03-05 11:45:00,34.21,34.26,34.21,34.22,27900.0,27.3564,27.3964,27.3564,27.3644,27900.0
2014-03-05 11:50:00,34.22,34.25,34.22,34.24,11800.0,27.3644,27.3884,27.3644,27.3804,11800.0
2014-03-05 11:55:00,34.24,34.24,34.23,34.23,600.0,27.3804,27.3804,27.3724,27.3724,600.0
2014-03-05 12:00:00,34.24,34.24,34.22,34.22,5000.0,27.3804,27.3804,27.3644,27.3644,5000.0
2014-03-05 12:05:00,34.22,34.22,34.2,34.2,5100.0,27.3644,27.3644,27.3484,27.3484,5100.0
2014-03-05 12:10:00,34.2,34.21,34.16,34.16,8900.0,27.3484,27.3564,27.3165,27.3165,8900.0
2014-03-05 12:15:00,34.16,34.16,34.14,34.14,2500.0,27.3165,27.3165,27.3005,27.3005,2500.0
2014-03-05 12:20:00,34.14,34.15,34.14,34.15,3800.0,27.3005,27.3085,27.3005,27.3085,3800.0
2014-03-05 12:25:00,34.15,34.15,34.14,34.14,4700.0,27.3085,27.3085,27.3005,27.3005,4700.0
2014-03-05 12:30:00,34.13,34.14,34.12,34.13,2900.0,27.2925,27.3005,27.2845,27.2925,2900.0
2014-03-05 12:35:00,34.13,34.15,34.13,34.14,8200.0,27.2925,27.3085,27.2925,27.3005,8200.0
2014-03-05 12:40:00,34.14,34.14,34.12,34.12,3900.0,27.3005,27.3005,27.2845,27.2845,3900.0
2014-03-05 12:45:00,34.12,34.15,34.12,34.15,4500.0,27.2845,27.3085,27.2845,27.3085,4500.0
2014-03-05 12:50:00,34.15,34.15,34.13,34.13,3200.0,27.3085,27.3085,27.2925,27.2925,3200.0
2014-03-05 12:55:00,34.14,34.15,34.14,34.14,2400.0,27.3005,27.3085,27.3005,27.3005,2400.0
2014-03-05 13:00:00,34.15,34.15,34.14,34.15,1000.0,27.3085,27.3085,27.3005,27.3085,1000.0
2014-03-05 13:05:00,34.14,34.15,34.14,34.15,900.0,27.3005,27.3085,27.3005,27.3085,900.0
2014-03-05 13:10:00,34.15,34.15,34.14,34.15,1200.0,27.3085,27.3085,27.3005,27.3085,1200.0
2014-03-05 13:15:00,34.15,34.17,34.15,34.17,4500.0,27.3085,27.3245,27.3085,27.3245,4500.0
2014-03-05 13:20:00,34.17,34.17,34.16,34.16,4400.0,27.3245,27.3245,27.3165,27.3165,4400.0
2014-03-05 13:25:00,34.17,34.17,34.15,34.15,7100.0,27.3245,27.3245,27.3085,27.3085,7100.0
2014-03-05 13:30:00,34.15,34.16,34.14,34.14,7000.0,27.3085,27.3165,27.3005,27.3005,7000.0
2014-03-05 13:35:00,34.14,34.14,34.11,34.11,6900.0,27.3005,27.3005,27.2765,27.2765,6900.0
2014-03-05 13:40:00,34.11,34.12,34.09,34.1,6600.0,27.2765,27.2845,27.2605,27.2685,6600.0
2014-03-05 13:45:00,34.1,34.11,34.08,34.08,4000.0,27.2685,27.2765,27.2525,27.2525,4000.0
2014-03-05 13:50:00,34.07,34.08,34.05,34.05,2200.0,27.2445,27.2525,27.2285,27.2285,2200.0
2014-03-05 13:55:00,34.06,34.07,34.05,34.05,7400.0,27.2365,27.2445,27.2285,27.2285,7400.0
2014-03-05 14:00:00,34.05,34.09,34.04,34.04,14200.0,27.2285,27.2605,27.2205,27.2205,14200.0
2014-03-05 14:05:00,34.04,34.07,34.04,34.07,4900.0,27.2205,27.2445,27.2205,27.2445,4900.0
2014-03-05 14:10:00,34.07,34.08,34.06,34.07,7000.0,27.2445,27.2525,27.2365,27.2445,7000.0
2014-03-05 14:15:00,34.06,34.07,34.05,34.06,5400.0,27.2365,27.2445,27.2285,27.2365,5400.0
2014-03-05 14:20:00,34.07,34.08,34.06,34.06,4600.0,27.2445,27.2525,27.2365,27.2365,4600.0
2014-03-05 14:25:00,34.06,34.07,34.06,34.07,2300.0,27.2365,27.2445,27.2365,27.2445,2300.0
2014-03-05 14:30:00,34.07,34.07,34.07,34.07,1600.0,27.2445,27.2445,27.2445,27.2445,1600.0
2014-03-05 14:35:00,34.07,34.08,34.07,34.08,6300.0,27.2445,27.2525,27.2445,27.2525,6300.0
2014-03-05 14:40:00,34.08,34.09,34.08,34.09,5400.0,27.2525,27.2605,27.2525,27.2605,5400.0
2014-03-05 14:45:00,34.09,34.09,34.08,34.08,4400.0,27.2605,27.2605,27.2525,27.2525,4400.0
2014-03-05 14:50:00,34.08,34.09,34.07,34.09,7600.0,27.2525,27.2605,27.2445,27.2605,7600.0
2014-03-05 14:55:00,34.09,34.09,34.06,34.08,8400.0,27.2605,27.2605,27.2365,27.2525,8400.0
2014-03-05 15:00:00,34.08,34.08,34.07,34.08,3900.0,27.2525,27.2525,27.2445,27.2525,3900.0
2014-03-05 15:05:00,34.08,34.09,34.06,34.06,21000.0,27.2525,27.2605,27.2365,27.2365,21000.0
2014-03-05 15:10:00,34.06,34.07,34.06,34.06,4100.0,27.2365,27.2445,27.2365,27.2365,4100.0
2014-03-05 15:15:00,34.06,34.07,34.05,34.05,8100.0,27.2365,27.2445,27.2285,27.2285,8100.0
2014-03-05 15:20:00,34.06,34.08,34.06,34.08,12400.0,27.2365,27.2525,27.2365,27.2525,12400.0
2014-03-05 15:25:00,34.08,34.08,34.07,34.08,6100.0,27.2525,27.2525,27.2445,27.2525,6100.0
2014-03-05 15:30:00,34.08,34.1,34.08,34.1,17700.0,27.2525,27.2685,27.2525,27.2685,17700.0
2014-03-05 15:35:00,34.09,34.1,34.06,34.09,25400.0,27.2605,27.2685,27.2365,27.2605,25400.0
2014-03-05 15:40:00,34.09,34.11,34.09,34.11,15800.0,27.2605,27.2765,27.2605,27.2765,15800.0
2014-03-05 15:45:00,34.12,34.14,34.09,34.14,50400.0,27.2845,27.3005,27.2605,27.3005,50400.0
2014-03-05 15:50:00,34.14,34.16,34.11,34.15,25900.0,27.3005,27.3165,27.2765,27.3085,25900.0
2014-03-05 15:55:00,34.15,34.16,34.13,34.13,56000.0,27.3085,27.3165,27.2925,27.2925,56000.0
2014-03-06 09:30:00,34.11,34.18,34.0,34.05,29200.0,27.2765,27.3325,27.1885,27.2285,29200.0
2014-03-06 09:35:00,34.05,34.15,34.05,34.14,9300.0,27.2285,27.3085,27.2285,27.3005,9300.0
2014-03-06 09:40:00,34.14,34.17,34.12,34.15,13400.0,27.3005,27.3245,27.2845,27.3085,13400.0
2014-03-06 09:45:00,34.16,34.19,34.13,34.15,10400.0,27.3165,27.3405,27.2925,27.3085,10400.0
2014-03-06 09:50:00,34.15,34.15,34.09,34.11,11900.0,27.3085,27.3085,27.2605,27.2765,11900.0
2014-03-06 09:55:00,34.11,34.15,34.11,34.15,1600.0,27.2765,27.3085,27.2765,27.3085,1600.0
2014-03-06 10:00:00,34.15,34.2,34.14,34.2,13000.0,27.3085,27.3484,27.3005,27.3484,13000.0
2014-03-06 10:05:00,34.19,34.2,34.17,34.17,7500.0,27.3405,27.3484,27.3245,27.3245,7500.0
2014-03-06 10:10:00,34.16,34.18,34.16,34.16,11100.0,27.3165,27.3325,27.3165,27.3165,11100.0
2014-03-06 10:15:00,34.15,34.18,34.14,34.18,14900.0,27.3085,27.3325,27.3005,27.3325,14900.0
2014-03-06 10:20:00,34.17,34.19,34.15,34.16,13500.0,27.3245,27.3405,27.3085,27.3165,13500.0
2014-03-06 10:25:00,34.15,34.18,34.13,34.15,14600.0,27.3085,27.3325,27.2925,27.3085,14600.0
2014-03-06 10:30:00,34.15,34.17,34.15,34.16,5900.0,27.3085,27.3245,27.3085,27.3165,5900.0
2014-03-06 10:35:00,34.15,34.16,34.12,34.12,15900.0,27.3085,27.3165,27.2845,27.2845,15900.0
2014-03-06 10:40:00,34.12,34.14,34.12,34.13,6600.0,27.2845,27.3005,27.2845,27.2925,6600.0
2014-03-06 10:45:00,34.14,34.15,34.13,34.13,16900.0,27.3005,27.3085,27.2925,27.2925,16900.0
2014-03-06 10:50:00,34.14,34.15,34.13,34.15,9100.0,27.3005,27.3085,27.2925,27.3085,9100.0
2014-03-06 10:55:00,34.15,34.16,34.14,34.15,8300.0,27.3085,27.3165,27.3005,27.3085,8300.0
2014-03-06 11:00:00,34.15,34.18,34.15,34.18,14600.0,27.3085,27.3325,27.3085,27.3325,14600.0
2014-03-06 11:05:00,34.17,34.18,34.16,34.16,8500.0,27.3245,27.3325,27.3165,27.3165,8500.0
2014-03-06 11:10:00,34.16,34.16,34.13,34.13,15700.0,27.3165,27.3165,27.2925,27.2925,15700.0
2014-03-06 11:15:00,34.14,34.15,34.13,34.14,23400.0,27.3005,27.3085,27.2925,27.3005,23400.0
2014-03-06 11:20:00,34.13,34.14,34.11,34.11,16300.0,27.2925,27.3005,27.2765,27.2765,16300.0
2014-03-06 11:25:00,34.12,34.12,34.11,34.11,5000.0,27.2845,27.2845,27.2765,27.2765,5000.0
2014-03-06 11:30:00,34.12,34.13,34.09,34.09,23400.0,27.2845,27.2925,27.2605,27.2605,23400.0
2014-03-06 11:35:00,34.09,34.09,34.07,34.07,3400.0,27.2605,27.2605,27.2445,27.2445,3400.0
2014-03-06 11:40:00,34.08,34.08,34.06,34.06,5800.0,27.2525,27.2525,27.2365,27.2365,5800.0
2014-03-06 11:45:00,34.07,34.08,34.06,34.08,8400.0,27.2445,27.2525,27.2365,27.2525,8400.0
2014-03-06 11:50:00,34.08,34.08,34.07,34.08,2200.0,27.2525,27.2525,27.2445,27.2525,2200.0
2014-03-06 11:55:00,34.07,34.08,34.07,34.08,3600.0,27.2445,27.2525,27.2445,27.2525,3600.0
2014-03-06 12:00:00,34.08,34.1,34.07,34.1,7700.0,27.2525,27.2685,27.2445,27.2685,7700.0
2014-03-06 12:05:00,34.1,34.1,34.09,34.09,5200.0,27.2685,27.2685,27.2605,27.2605,5200.0
2014-03-06 12:10:00,34.1,34.1,34.08,34.08,9000.0,27.2685,27.2685,27.2525,27.2525,9000.0
2014-03-06 12:15:00,34.07,34.08,34.04,34.04,23200.0,27.2445,27.2525,27.2205,27.2205,23200.0
2014-03-06 12:20:00,34.04,34.05,34.04,34.04,2900.0,27.2205,27.2285,27.2205,27.2205,2900.0
2014-03-06 12:25:00,34.05,34.05,34.05,34.05,1000.0,27.2285,27.2285,27.2285,27.2285,1000.0
2014-03-06 12:30:00,34.05,34.05,34.02,34.02,9600.0,27.2285,27.2285,27.2045,27.2045,9600.0
2014-03-06 12:35:00,34.02,34.02,33.99,34.0,17100.0,27.2045,27.2045,27.1805,27.1885,17100.0
2014-03-06 12:40:00,33.99,34.0,33.98,33.98,8800.0,27.1805,27.1885,27.1725,27.1725,8800.0
2014-03-06 12:45:00,33.98,34.0,33.98,33.99,5600.0,27.1725,27.1885,27.1725,27.1805,5600.0
2014-03-06 12:50:00,34.0,34.02,33.99,34.02,12000.0,27.1885,27.2045,27.1805,27.2045,12000.0
2014-03-06 12:55:00,34.02,34.02,34.01,34.02,2900.0,27.2045,27.2045,27.1965,27.2045,2900.0
2014-03-06 13:00:00,34.02,34.02,34.01,34.02,1300.0,27.2045,27.2045,27.1965,27.2045,1300.0
2014-03-06 13:05:00,34.02,34.05,34.02,34.05,16100.0,27.2045,27.2285,27.2045,27.2285,16100.0
2014-03-06 13:10:00,34.05,34.05,34.03,34.04,67400.0,27.2285,27.2285,27.2125,27.2205,67400.0
2014-03-06 13:15:00,34.04,34.04,34.03,34.04,2900.0,27.2205,27.2205,27.2125,27.2205,2900.0
2014-03-06 13:20:00,34.04,34.05,34.03,34.05,5200.0,27.2205,27.2285,27.2125,27.2285,5200.0
2014-03-06 13:25:00,34.04,34.05,34.04,34.05,2200.0,27.2205,27.2285,27.2205,27.2285,2200.0
2014-03-06 13:30:00,34.05,34.05,34.04,34.05,5500.0,27.2285,27.2285,27.2205,27.2285,5500.0
2014-03-06 13:35:00,34.05,34.05,34.04,34.05,5000.0,27.2285,27.2285,27.2205,27.2285,5000.0
2014-03-06 13:40:00,34.05,34.05,33.99,34.0,29500.0,27.2285,27.2285,27.1805,27.1885,29500.0
2014-03-06 13:45:00,34.0,34.01,33.98,33.98,13200.0,27.1885,27.1965,27.1725,27.1725,13200.0
2014-03-06 13:50:00,33.98,34.01,33.98,34.01,41900.0,27.1725,27.1965,27.1725,27.1965,41900.0
2014-03-06 13:55:00,34.01,34.01,33.98,34.0,10000.0,27.1965,27.1965,27.1725,27.1885,10000.0
2014-03-06 14:00:00,34.0,34.01,33.99,34.01,3000.0,27.1885,27.1965,27.1805,27.1965,3000.0
2014-03-06 14:05:00,34.01,34.02,34.01,34.02,19800.0,27.1965,27.2045,27.1965,27.2045,19800.0
2014-03-06 14:10:00,34.02,34.02,34.0,34.01,11500.0,27.2045,27.2045,27.1885,27.1965,11500.0
2014-03-06 14:15:00,34.01,34.01,34.0,34.01,6200.0,27.1965,27.1965,27.1885,27.1965,6200.0
2014-03-06 14:20:00,34.0,34.03,34.0,34.02,160200.0,27.1885,27.2125,27.1885,27.2045,160200.0
2014-03-06 14:25:00,34.02,34.03,33.99,33.99,139800.0,27.2045,27.2125,27.1805,27.1805,139800.0
2014-03-06 14:30:00,33.99,34.01,33.99,34.01,17700.0,27.1805,27.1965,27.1805,27.1965,17700.0
2014-03-06 14:35:00,34.01,34.01,34.0,34.01,18900.0,27.1965,27.1965,27.1885,27.1965,18900.0
2014-03-06 14:40:00,34.01,34.03,34.01,34.03,19700.0,27.1965,27.2125,27.1965,27.2125,19700.0
2014-03-06 14:45:00,34.03,34.03,34.0,34.01,40200.0,27.2125,27.2125,27.1885,27.1965,40200.0
2014-03-06 14:50:00,34.0,34.06,34.0,34.06,49200.0,27.1885,27.2365,27.1885,27.2365,49200.0
2014-03-06 14:55:00,34.05,34.07,34.05,34.07,5900.0,27.2285,27.2445,27.2285,27.2445,5900.0
2014-03-06 15:00:00,34.07,34.09,34.07,34.09,5200.0,27.2445,27.2605,27.2445,27.2605,5200.0
2014-03-06 15:05:00,34.09,34.1,34.08,34.09,13400.0,27.2605,27.2685,27.2525,27.2605,13400.0
2014-03-06 15:10:00,34.1,34.1,34.09,34.1,7400.0,27.2685,27.2685,27.2605,27.2685,7400.0
2014-03-06 15:15:00,34.1,34.11,34.09,34.11,23000.0,27.2685,27.2765,27.2605,27.2765,23000.0
2014-03-06 15:20:00,34.11,34.12,34.1,34.1,10600.0,27.2765,27.2845,27.2685,27.2685,10600.0
2014-03-06 15:25:00,34.1,34.11,34.07,34.08,22300.0,27.2685,27.2765,27.2445,27.2525,22300.0
2014-03-06 15:30:00,34.09,34.1,34.09,34.1,7900.0,27.2605,27.2685,27.2605,27.2685,7900.0
2014-03-06 15:35:00,34.1,34.15,34.09,34.09,82700.0,27.2685,27.3085,27.2605,27.2605,82700.0
2014-03-06 15:40:00,34.09,34.11,34.08,34.09,25300.0,27.2605,27.2765,27.2525,27.2605,25300.0
2014-03-06 15:45:00,34.09,34.1,34.05,34.1,66400.0,27.2605,27.2685,27.2285,27.2685,66400.0
2014-03-06 15:50:00,34.09,34.15,34.09,34.14,129100.0,27.2605,27.3085,27.2605,27.3005,129100.0
2014-03-06 15:55:00,34.14,34.17,34.14,34.16,108900.0,27.3005,27.3245,27.3005,27.3165,108900.0
2014-03-07 09:30:00,34.3,34.38,34.26,34.29,16100.0,27.4284,27.4924,27.3964,27.4204,16100.0
2014-03-07 09:35:00,34.3,34.33,34.28,34.33,11500.0,27.4284,27.4524,27.4124,27.4524,11500.0
2014-03-07 09:40:00,34.33,34.37,34.32,34.34,8500.0,27.4524,27.4844,27.4444,27.4604,8500.0
2014-03-07 09:45:00,34.34,34.35,34.29,34.3,19500.0,27.4604,27.4684,27.4204,27.4284,19500.0
2014-03-07 09:50:00,34.29,34.38,34.29,34.38,12000.0,27.4204,27.4924,27.4204,27.4924,12000.0
2014-03-07 09:55:00,34.38,34.39,34.34,34.39,7600.0,27.4924,27.5004,27.4604,27.5004,7600.0
2014-03-07 10:00:00,34.38,34.4,34.36,34.36,16400.0,27.4924,27.5084,27.4764,27.4764,16400.0
2014-03-07 10:05:00,34.36,34.37,34.33,34.33,16400.0,27.4764,27.4844,27.4524,27.4524,16400.0
2014-03-07 10:10:00,34.34,34.36,34.31,34.36,7500.0,27.4604,27.4764,27.4364,27.4764,7500.0
2014-03-07 10:15:00,34.36,34.38,34.34,34.34,15000.0,27.4764,27.4924,27.4604,27.4604,15000.0
2014-03-07 10:20:00,34.33,34.36,34.33,34.33,8400.0,27.4524,27.4764,27.4524,27.4524,8400.0
2014-03-07 10:25:00,34.33,34.33,34.26,34.26,25900.0,27.4524,27.4524,27.3964,27.3964,25900.0
2014-03-07 10:30:00,34.27,34.28,34.23,34.23,22300.0,27.4044,27.4124,27.3724,27.3724,22300.0
2014-03-07 10:35:00,34.23,34.23,34.12,34.15,77400.0,27.3724,27.3724,27.2845,27.3085,77400.0
2014-03-07 10:40:00,34.15,34.15,34.07,34.07,16000.0,27.3085,27.3085,27.2445,27.2445,16000.0
2014-03-07 10:45:00,34.07,34.13,34.03,34.12,46200.0,27.2445,27.2925,27.2125,27.2845,46200.0
2014-03-07 10:50:00,34.13,34.13,34.02,34.03,34900.0,27.2925,27.2925,27.2045,27.2125,34900.0
2014-03-07 10:55:00,34.03,34.06,34.01,34.04,26300.0,27.2125,27.2365,27.1965,27.2205,26300.0
2014-03-07 11:00:00,34.04,34.04,33.98,33.98,11000.0,27.2205,27.2205,27.1725,27.1725,11000.0
2014-03-07 11:05:00,33.99,34.03,33.96,34.02,30200.0,27.1805,27.2125,27.1565,27.2045,30200.0
2014-03-07 11:10:00,34.03,34.05,34.01,34.02,16100.0,27.2125,27.2285,27.1965,27.2045,16100.0
2014-03-07 11:15:00,34.01,34.05,34.0,34.05,13300.0,27.1965,27.2285,27.1885,27.2285,13300.0
2014-03-07 11:20:00,34.05,34.06,34.05,34.06,13500.0,27.2285,27.2365,27.2285,27.2365,13500.0
2014-03-07 11:25:00,34.06,34.06,34.03,34.05,16800.0,27.2365,27.2365,27.2125,27.2285,16800.0
2014-03-07 11:30:00,34.05,34.06,34.05,34.06,6000.0,27.2285,27.2365,27.2285,27.2365,6000.0
2014-03-07 11:35:00,34.06,34.08,34.06,34.06,10200.0,27.2365,27.2525,27.2365,27.2365,10200.0
2014-03-07 11:40:00,34.07,34.07,34.02,34.04,25000.0,27.2445,27.2445,27.2045,27.2205,25000.0
2014-03-07 11:45:00,34.04,34.06,34.04,34.05,4400.0,27.2205,27.2365,27.2205,27.2285,4400.0
2014-03-07 11:50:00,34.05,34.05,34.04,34.05,2400.0,27.2285,27.2285,27.2205,27.2285,2400.0
2014-03-07 11:55:00,34.05,34.14,34.05,34.14,18300.0,27.2285,27.3005,27.2285,27.3005,18300.0
2014-03-07 12:00:00,34.15,34.15,34.13,34.13,5600.0,27.3085,27.3085,27.2925,27.2925,5600.0
2014-03-07 12:05:00,34.12,34.15,34.12,34.15,7600.0,27.2845,27.3085,27.2845,27.3085,7600.0
2014-03-07 12:10:00,34.15,34.19,34.15,34.16,64500.0,27.3085,27.3405,27.3085,27.3165,64500.0
2014-03-07 12:15:00,34.16,34.19,34.16,34.19,6500.0,27.3165,27.3405,27.3165,27.3405,6500.0
2014-03-07 12:20:00,34.18,34.23,34.18,34.23,17600.0,27.3325,27.3724,27.3325,27.3724,17600.0
2014-03-07 12:25:00,34.23,34.23,34.21,34.21,6300.0,27.3724,27.3724,27.3564,27.3564,6300.0
2014-03-07 12:30:00,34.21,34.22,34.14,34.15,8600.0,27.3564,27.3644,27.3005,27.3085,8600.0
2014-03-07 12:35:00,34.15,34.15,34.13,34.15,5900.0,27.3085,27.3085,27.2925,27.3085,5900.0
2014-03-07 12:40:00,34.15,34.16,34.12,34.12,4600.0,27.3085,27.3165,27.2845,27.2845,4600.0
2014-03-07 12:45:00,34.13,34.13,34.12,34.12,900.0,27.2925,27.2925,27.2845,27.2845,900.0
2014-03-07 12:50:00,34.12,34.13,34.11,34.12,4600.0,27.2845,27.2925,27.2765,27.2845,4600.0
2014-03-07 12:55:00,34.12,34.12,34.11,34.11,1500.0,27.2845,27.2845,27.2765,27.2765,1500.0
2014-03-07 13:00:00,34.11,34.12,34.1,34.1,3000.0,27.2765,27.2845,27.2685,27.2685,3000.0
2014-03-07 13:05:00,34.1,34.13,34.1,34.13,4400.0,27.2685,27.2925,27.2685,27.2925,4400.0
2014-03-07 13:10:00,34.13,34.15,34.13,34.14,4800.0,27.2925,27.3085,27.2925,27.3005,4800.0
2014-03-07 13:15:00,34.16,34.16,34.15,34.16,2500.0,27.3165,27.3165,27.3085,27.3165,2500.0
2014-03-07 13:20:00,34.16,34.17,34.16,34.17,2300.0,27.3165,27.3245,27.3165,27.3245,2300.0
2014-03-07 13:25:00,34.16,34.16,34.15,34.16,3000.0,27.3165,27.3165,27.3085,27.3165,3000.0
2014-03-07 13:30:00,34.16,34.17,34.16,34.17,2200.0,27.3165,27.3245,27.3165,27.3245,2200.0
2014-03-07 13:35:00,34.17,34.17,34.14,34.14,13700.0,27.3245,27.3245,27.3005,27.3005,13700.0
2014-03-07 13:40:00,34.14,34.17,34.14,34.17,3000.0,27.3005,27.3245,27.3005,27.3245,3000.0
2014-03-07 13:45:00,34.17,34.19,34.17,34.18,5200.0,27.3245,27.3405,27.3245,27.3325,5200.0
2014-03-07 13:50:00,34.17,34.18,34.17,34.18,3100.0,27.3245,27.3325,27.3245,27.3325,3100.0
2014-03-07 13:55:00,34.18,34.2,34.18,34.2,21500.0,27.3325,27.3484,27.3325,27.3484,21500.0
2014-03-07 14:00:00,34.2,34.2,34.19,34.2,22100.0,27.3484,27.3484,27.3405,27.3484,22100.0
2014-03-07 14:05:00,34.2,34.2,34.15,34.15,23000.0,27.3484,27.3484,27.3085,27.3085,23000.0
2014-03-07 14:10:00,34.15,34.16,34.13,34.16,33100.0,27.3085,27.3165,27.2925,27.3165,33100.0
2014-03-07 14:15:00,34.15,34.15,34.13,34.14,4800.0,27.3085,27.3085,27.2925,27.3005,4800.0
2014-03-07 14:20:00,34.14,34.14,34.11,34.13,15900.0,27.3005,27.3005,27.2765,27.2925,15900.0
2014-03-07 14:25:00,34.13,34.16,34.13,34.15,16800.0,27.2925,27.3165,27.2925,27.3085,16800.0
2014-03-07 14:30:00,34.15,34.17,34.15,34.16,10500.0,27.3085,27.3245,27.3085,27.3165,10500.0
2014-03-07 14:35:00,34.17,34.18,34.16,34.18,1600.0,27.3245,27.3325,27.3165,27.3325,1600.0
2014-03-07 14:40:00,34.18,34.19,34.16,34.18,15300.0,27.3325,27.3405,27.3165,27.3325,15300.0
2014-03-07 14:45:00,34.18,34.21,34.18,34.2,4700.0,27.3325,27.3564,27.3325,27.3484,4700.0
2014-03-07 14:50:00,34.2,34.22,34.18,34.19,28500.0,27.3484,27.3644,27.3325,27.3405,28500.0
2014-03-07 14:55:00,34.19,34.22,34.19,34.22,11600.0,27.3405,27.3644,27.3405,27.3644,11600.0
2014-03-07 15:00:00,34.22,34.23,34.19,34.19,25600.0,27.3644,27.3724,27.3405,27.3405,25600.0
2014-03-07 15:05:00,34.18,34.2,34.18,34.2,8000.0,27.3325,27.3484,27.3325,27.3484,8000.0
2014-03-07 15:10:00,34.2,34.22,34.2,34.2,21700.0,27.3484,27.3644,27.3484,27.3484,21700.0
2014-03-07 15:15:00,34.2,34.2,34.16,34.16,30900.0,27.3484,27.3484,27.3165,27.3165,30900.0
2014-03-07 15:20:00,34.16,34.19,34.16,34.19,16900.0,27.3165,27.3405,27.3165,27.3405,16900.0
2014-03-07 15:25:00,34.19,34.21,34.19,34.2,19800.0,27.3405,27.3564,27.3405,27.3484,19800.0
2014-03-07 15:30:00,34.2,34.21,34.2,34.2,50500.0,27.3484,27.3564,27.3484,27.3484,50500.0
2014-03-07 15:35:00,34.2,34.21,34.2,34.21,29300.0,27.3484,27.3564,27.3484,27.3564,29300.0
2014-03-07 15:40:00,34.21,34.25,34.21,34.24,20800.0,27.3564,27.3884,27.3564,27.3804,20800.0
2014-03-07 15:45:00,34.24,34.24,34.2,34.22,78900.0,27.3804,27.3804,27.3484,27.3644,78900.0
2014-03-07 15:50:00,34.22,34.22,34.21,34.22,44900.0,27.3644,27.3644,27.3564,27.3644,44900.0
2014-03-07 15:55:00,34.22,34.24,34.21,34.23,61200.0,27.3644,27.3804,27.3564,27.3724,61200.0
2014-03-10 09:30:00,34.1,34.11,34.0,34.1,24000.0,27.2685,27.2765,27.1885,27.2685,24000.0
2014-03-10 09:35:00,34.11,34.21,34.1,34.17,8000.0,27.2765,27.3564,27.2685,27.3245,8000.0
2014-03-10 09:40:00,34.19,34.25,34.17,34.25,16000.0,27.3405,27.3884,27.3245,27.3884,16000.0
2014-03-10 09:45:00,34.26,34.32,34.25,34.32,12900.0,27.3964,27.4444,27.3884,27.4444,12900.0
2014-03-10 09:50:00,34.32,34.37,34.32,34.36,6400.0,27.4444,27.4844,27.4444,27.4764,6400.0
2014-03-10 09:55:00,34.36,34.36,34.23,34.27,10400.0,27.4764,27.4764,27.3724,27.4044,10400.0
2014-03-10 10:00:00,34.27,34.28,34.16,34.17,12700.0,27.4044,27.4124,27.3165,27.3245,12700.0
2014-03-10 10:05:00,34.16,34.17,34.13,34.15,8400.0,27.3165,27.3245,27.2925,27.3085,8400.0
2014-03-10 10:10:00,34.15,34.15,34.11,34.11,3700.0,27.3085,27.3085,27.2765,27.2765,3700.0
2014-03-10 10:15:00,34.12,34.19,34.12,34.18,11700.0,27.2845,27.3405,27.2845,27.3325,11700.0
2014-03-10 10:20:00,34.18,34.19,34.16,34.17,7400.0,27.3325,27.3405,27.3165,27.3245,7400.0
2014-03-10 10:25:00,34.18,34.19,34.17,34.17,5200.0,27.3325,27.3405,27.3245,27.3245,5200.0
2014-03-10 10:30:00,34.18,34.19,34.15,34.15,8100.0,27.3325,27.3405,27.3085,27.3085,8100.0
2014-03-10 10:35:00,34.15,34.19,34.15,34.19,6800.0,27.3085,27.3405,27.3085,27.3405,6800.0
2014-03-10 10:40:00,34.18,34.18,34.14,34.16,36200.0,27.3325,27.3325,27.3005,27.3165,36200.0
2014-03-10 10:45:00,34.16,34.19,34.16,34.19,5100.0,27.3165,27.3405,27.3165,27.3405,5100.0
2014-03-10 10:50:00,34.19,34.19,34.16,34.16,6300.0,27.3405,27.3405,27.3165,27.3165,6300.0
2014-03-10 10:55:00,34.17,34.17,34.14,34.16,6600.0,27.3245,27.3245,27.3005,27.3165,6600.0
2014-03-10 11:00:00,34.16,34.16,34.15,34.15,3100.0,27.3165,27.3165,27.3085,27.3085,3100.0
2014-03-10 11:05:00,34.15,34.19,34.15,34.19,9600.0,27.3085,27.3405,27.3085,27.3405,9600.0
2014-03-10 11:10:00,34.19,34.2,34.17,34.19,7100.0,27.3405,27.3484,27.3245,27.3405,7100.0
2014-03-10 11:15:00,34.19,34.25,34.19,34.23,8600.0,27.3405,27.3884,27.3405,27.3724,8600.0
2014-03-10 11:20:00,34.23,34.23,34.21,34.21,8000.0,27.3724,27.3724,27.3564,27.3564,8000.0
2014-03-10 11:25:00,34.22,34.24,34.22,34.22,7100.0,27.3644,27.3804,27.3644,27.3644,7100.0
2014-03-10 11:30:00,34.23,34.24,34.23,34.24,2400.0,27.3724,27.3804,27.3724,27.3804,2400.0
2014-03-10 11:35:00,34.23,34.27,34.23,34.26,11500.0,27.3724,27.4044,27.3724,27.3964,11500.0
2014-03-10 11:40:00,34.26,34.26,34.23,34.24,7700.0,27.3964,27.3964,27.3724,27.3804,7700.0
2014-03-10 11:45:00,34.23,34.24,34.2,34.2,7600.0,27.3724,27.3804,27.3484,27.3484,7600.0
2014-03-10 11:50:00,34.2,34.21,34.16,34.18,8200.0,27.3484,27.3564,27.3165,27.3325,8200.0
2014-03-10 11:55:00,34.18,34.18,34.15,34.16,8500.0,27.3325,27.3325,27.3085,27.3165,8500.0
2014-03-10 12:00:00,34.15,34.16,34.13,34.16,10300.0,27.3085,27.3165,27.2925,27.3165,10300.0
2014-03-10 12:05:00,34.15,34.16,34.07,34.1,40200.0,27.3085,27.3165,27.2445,27.2685,40200.0
2014-03-10 12:10:00,34.1,34.11,34.08,34.08,7700.0,27.2685,27.2765,27.2525,27.2525,7700.0
2014-03-10 12:15:00,34.08,34.12,34.08,34.12,4600.0,27.2525,27.2845,27.2525,27.2845,4600.0
2014-03-10 12:20:00,34.12,34.15,34.12,34.14,7600.0,27.2845,27.3085,27.2845,27.3005,7600.0
2014-03-10 12:25:00,34.14,34.14,34.09,34.12,7600.0,27.3005,27.3005,27.2605,27.2845,7600.0
2014-03-10 12:30:00,34.12,34.14,34.12,34.13,2500.0,27.2845,27.3005,27.2845,27.2925,2500.0
2014-03-10 12:35:00,34.13,34.14,34.13,34.13,6000.0,27.2925,27.3005,27.2925,27.2925,6000.0
2014-03-10 12:40:00,34.13,34.14,34.12,34.12,4800.0,27.2925,27.3005,27.2845,27.2845,4800.0
2014-03-10 12:45:00,34.12,34.13,34.11,34.12,3800.0,27.2845,27.2925,27.2765,27.2845,3800.0
2014-03-10 12:50:00,34.11,34.12,34.08,34.08,10700.0,27.2765,27.2845,27.2525,27.2525,10700.0
2014-03-10 12:55:00,34.08,34.14,34.06,34.14,9400.0,27.2525,27.3005,27.2365,27.3005,9400.0
2014-03-10 13:00:00,34.15,34.16,34.14,34.15,10200.0,27.3085,27.3165,27.3005,27.3085,10200.0
2014-03-10 13:05:00,34.15,34.16,34.14,34.16,6400.0,27.3085,27.3165,27.3005,27.3165,6400.0
2014-03-10 13:10:00,34.17,34.19,34.16,34.16,6600.0,27.3245,27.3405,27.3165,27.3165,6600.0
2014-03-10 13:15:00,34.16,34.16,34.15,34.15,4500.0,27.3165,27.3165,27.3085,27.3085,4500.0
2014-03-10 13:20:00,34.15,34.19,34.15,34.18,8200.0,27.3085,27.3405,27.3085,27.3325,8200.0
2014-03-10 13:25:00,34.18,34.2,34.18,34.18,6700.0,27.3325,27.3484,27.3325,27.3325,6700.0
2014-03-10 13:30:00,34.17,34.17,34.14,34.14,3100.0,27.3245,27.3245,27.3005,27.3005,3100.0
2014-03-10 13:35:00,34.14,34.14,34.11,34.12,5300.0,27.3005,27.3005,27.2765,27.2845,5300.0
2014-03-10 13:40:00,34.12,34.12,34.09,34.09,2700.0,27.2845,27.2845,27.2605,27.2605,2700.0
2014-03-10 13:45:00,34.09,34.1,34.09,34.09,2000.0,27.2605,27.2685,27.2605,27.2605,2000.0
2014-03-10 13:50:00,34.09,34.12,34.09,34.11,9800.0,27.2605,27.2845,27.2605,27.2765,9800.0
2014-03-10 13:55:00,34.11,34.12,34.08,34.08,7700.0,27.2765,27.2845,27.2525,27.2525,7700.0
2014-03-10 14:00:00,34.08,34.08,34.06,34.07,5200.0,27.2525,27.2525,27.2365,27.2445,5200.0
2014-03-10 14:05:00,34.06,34.1,34.06,34.08,27300.0,27.2365,27.2685,27.2365,27.2525,27300.0
2014-03-10 14:10:00,34.08,34.08,34.06,34.07,6200.0,27.2525,27.2525,27.2365,27.2445,6200.0
2014-03-10 14:15:00,34.07,34.07,34.05,34.05,3900.0,27.2445,27.2445,27.2285,27.2285,3900.0
2014-03-10 14:20:00,34.05,34.11,34.05,34.1,19700.0,27.2285,27.2765,27.2285,27.2685,19700.0
2014-03-10 14:25:00,34.09,34.12,34.09,34.12,10200.0,27.2605,27.2845,27.2605,27.2845,10200.0
2014-03-10 14:30:00,34.12,34.14,34.12,34.13,6200.0,27.2845,27.3005,27.2845,27.2925,6200.0
2014-03-10 14:35:00,34.14,34.18,34.14,34.17,25700.0,27.3005,27.3325,27.3005,27.3245,25700.0
2014-03-10 14:40:00,34.17,34.17,34.15,34.16,9900.0,27.3245,27.3245,27.3085,27.3165,9900.0
2014-03-10 14:45:00,34.16,34.17,34.14,34.17,13700.0,27.3165,27.3245,27.3005,27.3245,13700.0
2014-03-10 14:50:00,34.18,34.18,34.15,34.16,10400.0,27.3325,27.3325,27.3085,27.3165,10400.0
2014-03-10 14:55:00,34.16,34.17,34.13,34.13,15300.0,27.3165,27.3245,27.2925,27.2925,15300.0
2014-03-10 15:00:00,34.14,34.14,34.11,34.12,11800.0,27.3005,27.3005,27.2765,27.2845,11800.0
2014-03-10 15:05:00,34.11,34.11,34.09,34.09,12900.0,27.2765,27.2765,27.2605,27.2605,12900.0
2014-03-10 15:10:00,34.09,34.1,34.08,34.08,6900.0,27.2605,27.2685,27.2525,27.2525,6900.0
2014-03-10 15:15:00,34.08,34.11,34.08,34.1,10100.0,27.2525,27.2765,27.2525,27.2685,10100.0
2014-03-10 15:20:00,34.11,34.11,34.1,34.11,8000.0,27.2765,27.2765,27.2685,27.2765,8000.0
2014-03-10 15:25:00,34.11,34.13,34.1,34.11,20700.0,27.2765,27.2925,27.2685,27.2765,20700.0
2014-03-10 15:30:00,34.11,34.12,34.1,34.11,18700.0,27.2765,27.2845,27.2685,27.2765,18700.0
2014-03-10 15:35:00,34.1,34.16,34.1,34.16,24000.0,27.2685,27.3165,27.2685,27.3165,24000.0
2014-03-10 15:40:00,34.16,34.17,34.15,34.15,22100.0,27.3165,27.3245,27.3085,27.3085,22100.0
2014-03-10 15:45:00,34.16,34.2,34.16,34.2,41200.0,27.3165,27.3484,27.3165,27.3484,41200.0
2014-03-10 15:50:00,34.2,34.21,34.18,34.19,37600.0,27.3484,27.3564,27.3325,27.3405,37600.0
2014-03-10 15:55:00,34.19,34.22,34.18,34.22,106300.0,27.3405,27.3644,27.3325,27.3644,106300.0
2014-03-11 09:30:00,34.21,34.21,34.11,34.16,13000.0,27.3564,27.3564,27.2765,27.3165,13000.0
2014-03-11 09:35:00,34.17,34.17,34.09,34.09,10800.0,27.3245,27.3245,27.2605,27.2605,10800.0
2014-03-11 09:40:00,34.11,34.11,34.03,34.03,5700.0,27.2765,27.2765,27.2125,27.2125,5700.0
2014-03-11 09:45:00,34.03,34.03,34.0,34.0,14900.0,27.2125,27.2125,27.1885,27.1885,14900.0
2014-03-11 09:50:00,33.99,33.99,33.94,33.97,12400.0,27.1805,27.1805,27.1405,27.1645,12400.0
2014-03-11 09:55:00,33.98,34.0,33.97,33.99,11500.0,27.1725,27.1885,27.1645,27.1805,11500.0
2014-03-11 10:00:00,33.98,34.01,33.95,33.97,9800.0,27.1725,27.1965,27.1485,27.1645,9800.0
2014-03-11 10:05:00,33.97,33.97,33.95,33.97,3800.0,27.1645,27.1645,27.1485,27.1645,3800.0
2014-03-11 10:10:00,33.96,33.96,33.95,33.95,5900.0,27.1565,27.1565,27.1485,27.1485,5900.0
2014-03-11 10:15:00,33.95,33.95,33.93,33.95,7600.0,27.1485,27.1485,27.1325,27.1485,7600.0
2014-03-11 10:20:00,33.95,33.95,33.92,33.92,6300.0,27.1485,27.1485,27.1245,27.1245,6300.0
2014-03-11 10:25:00,33.92,33.97,33.92,33.95,11700.0,27.1245,27.1645,27.1245,27.1485,11700.0
2014-03-11 10:30:00,33.95,33.97,33.95,33.97,7000.0,27.1485,27.1645,27.1485,27.1645,7000.0
2014-03-11 10:35:00,33.97,33.98,33.97,33.98,5200.0,27.1645,27.1725,27.1645,27.1725,5200.0
2014-03-11 10:40:00,33.98,33.98,33.95,33.95,4800.0,27.1725,27.1725,27.1485,27.1485,4800.0
2014-03-11 10:45:00,33.95,34.0,33.95,33.99,5800.0,27.1485,27.1885,27.1485,27.1805,5800.0
2014-03-11 10:50:00,34.0,34.08,34.0,34.08,8900.0,27.1885,27.2525,27.1885,27.2525,8900.0
2014-03-11 10:55:00,34.09,34.13,34.08,34.11,8400.0,27.2605,27.2925,27.2525,27.2765,8400.0
2014-03-11 11:00:00,34.12,34.13,34.12,34.12,2300.0,27.2845,27.2925,27.2845,27.2845,2300.0
2014-03-11 11:05:00,34.11,34.12,34.09,34.09,9500.0,27.2765,27.2845,27.2605,27.2605,9500.0
2014-03-11 11:10:00,34.09,34.1,34.09,34.1,2600.0,27.2605,27.2685,27.2605,27.2685,2600.0
2014-03-11 11:15:00,34.09,34.11,34.09,34.09,7200.0,27.2605,27.2765,27.2605,27.2605,7200.0
2014-03-11 11:20:00,34.09,34.1,34.09,34.09,10800.0,27.2605,27.2685,27.2605,27.2605,10800.0
2014-03-11 11:25:00,34.08,34.09,34.06,34.08,11900.0,27.2525,27.2605,27.2365,27.2525,11900.0
2014-03-11 11:30:00,34.08,34.1,34.06,34.09,11700.0,27.2525,27.2685,27.2365,27.2605,11700.0
2014-03-11 11:35:00,34.11,34.11,34.09,34.1,7300.0,27.2765,27.2765,27.2605,27.2685,7300.0
2014-03-11 11:40:00,34.1,34.1,34.04,34.05,10400.0,27.2685,27.2685,27.2205,27.2285,10400.0
2014-03-11 11:45:00,34.04,34.06,34.04,34.05,2300.0,27.2205,27.2365,27.2205,27.2285,2300.0
2014-03-11 11:50:00,34.06,34.06,34.04,34.04,9300.0,27.2365,27.2365,27.2205,27.2205,9300.0
2014-03-11 11:55:00,34.04,34.04,33.99,34.0,12900.0,27.2205,27.2205,27.1805,27.1885,12900.0
2014-03-11 12:00:00,34.0,34.01,33.98,33.99,5900.0,27.1885,27.1965,27.1725,27.1805,5900.0
2014-03-11 12:05:00,33.99,34.0,33.95,33.96,13700.0,27.1805,27.1885,27.1485,27.1565,13700.0
2014-03-11 12:10:00,33.95,33.95,33.9,33.9,10500.0,27.1485,27.1485,27.1086,27.1086,10500.0
2014-03-11 12:15:00,33.91,33.91,33.89,33.89,8900.0,27.1165,27.1165,27.1006,27.1006,8900.0
2014-03-11 12:20:00,33.9,33.9,33.86,33.87,13100.0,27.1086,27.1086,27.0766,27.0846,13100.0
2014-03-11 12:25:00,33.87,33.88,33.86,33.88,4700.0,27.0846,27.0926,27.0766,27.0926,4700.0
2014-03-11 12:30:00,33.88,33.88,33.86,33.87,14600.0,27.0926,27.0926,27.0766,27.0846,14600.0
2014-03-11 12:35:00,33.87,33.88,33.87,33.88,2600.0,27.0846,27.0926,27.0846,27.0926,2600.0
2014-03-11 12:40:00,33.88,33.89,33.87,33.89,2800.0,27.0926,27.1006,27.0846,27.1006,2800.0
2014-03-11 12:45:00,33.89,33.92,33.88,33.91,5400.0,27.1006,27.1245,27.0926,27.1165,5400.0
2014-03-11 12:50:00,33.91,33.91,33.9,33.9,6900.0,27.1165,27.1165,27.1086,27.1086,6900.0
2014-03-11 12:55:00,33.9,33.9,33.89,33.9,1300.0,27.1086,27.1086,27.1006,27.1086,1300.0
2014-03-11 13:00:00,33.9,33.9,33.89,33.89,7400.0,27.1086,27.1086,27.1006,27.1006,7400.0
2014-03-11 13:05:00,33.89,33.91,33.88,33.91,4800.0,27.1006,27.1165,27.0926,27.1165,4800.0
2014-03-11 13:10:00,33.91,33.92,33.9,33.92,5100.0,27.1165,27.1245,27.1086,27.1245,5100.0
2014-03-11 13:15:00,33.91,33.93,33.91,33.93,4000.0,27.1165,27.1325,27.1165,27.1325,4000.0
2014-03-11 13:20:00,33.92,33.93,33.89,33.89,7800.0,27.1245,27.1325,27.1006,27.1006,7800.0
2014-03-11 13:25:00,33.89,33.89,33.86,33.87,9100.0,27.1006,27.1006,27.0766,27.0846,9100.0
2014-03-11 13:30:00,33.87,33.88,33.87,33.88,6000.0,27.0846,27.0926,27.0846,27.0926,6000.0
2014-03-11 13:35:00,33.88,33.92,33.88,33.92,6200.0,27.0926,27.1245,27.0926,27.1245,6200.0
2014-03-11 13:40:00,33.92,33.93,33.9,33.91,7400.0,27.1245,27.1325,27.1086,27.1165,7400.0
2014-03-11 13:45:00,33.9,33.95,33.9,33.95,4700.0,27.1086,27.1485,27.1086,27.1485,4700.0
2014-03-11 13:50:00,33.95,33.95,33.94,33.94,4300.0,27.1485,27.1485,27.1405,27.1405,4300.0
2014-03-11 13:55:00,33.94,33.96,33.93,33.96,3800.0,27.1405,27.1565,27.1325,27.1565,3800.0
2014-03-11 14:00:00,33.96,33.97,33.96,33.96,4200.0,27.1565,27.1645,27.1565,27.1565,4200.0
2014-03-11 14:05:00,33.95,33.97,33.95,33.97,4000.0,27.1485,27.1645,27.1485,27.1645,4000.0
2014-03-11 14:10:00,33.97,34.0,33.97,33.98,6700.0,27.1645,27.1885,27.1645,27.1725,6700.0
2014-03-11 14:15:00,33.98,33.98,33.97,33.97,2500.0,27.1725,27.1725,27.1645,27.1645,2500.0
2014-03-11 14:20:00,33.98,33.98,33.95,33.95,6600.0,27.1725,27.1725,27.1485,27.1485,6600.0
2014-03-11 14:25:00,33.95,33.96,33.94,33.95,8500.0,27.1485,27.1565,27.1405,27.1485,8500.0
2014-03-11 14:30:00,33.95,33.96,33.93,33.93,10900.0,27.1485,27.1565,27.1325,27.1325,10900.0
2014-03-11 14:35:00,33.94,33.97,33.94,33.97,6500.0,27.1405,27.1645,27.1405,27.1645,6500.0
2014-03-11 14:40:00,33.97,33.97,33.95,33.96,7900.0,27.1645,27.1645,27.1485,27.1565,7900.0
2014-03-11 14:45:00,33.96,34.01,33.96,33.98,10100.0,27.1565,27.1965,27.1565,27.1725,10100.0
2014-03-11 14:50:00,33.97,33.99,33.97,33.98,4600.0,27.1645,27.1805,27.1645,27.1725,4600.0
2014-03-11 14:55:00,33.98,33.98,33.95,33.95,6900.0,27.1725,27.1725,27.1485,27.1485,6900.0
2014-03-11 15:00:00,33.96,33.96,33.94,33.95,11100.0,27.1565,27.1565,27.1405,27.1485,11100.0
2014-03-11 15:05:00,33.95,33.95,33.93,33.93,6000.0,27.1485,27.1485,27.1325,27.1325,6000.0
2014-03-11 15:10:00,33.94,33.95,33.91,33.91,11600.0,27.1405,27.1485,27.1165,27.1165,11600.0
2014-03-11 15:15:00,33.91,33.95,33.91,33.93,14600.0,27.1165,27.1485,27.1165,27.1325,14600.0
2014-03-11 15:20:00,33.93,34.0,33.92,33.99,12400.0,27.1325,27.1885,27.1245,27.1805,12400.0
2014-03-11 15:25:00,33.99,33.99,33.96,33.97,35600.0,27.1805,27.1805,27.1565,27.1645,35600.0
2014-03-11 15:30:00,33.97,33.99,33.96,33.99,19300.0,27.1645,27.1805,27.1565,27.1805,19300.0
2014-03-11 15:35:00,33.99,33.99,33.97,33.98,13600.0,27.1805,27.1805,27.1645,27.1725,13600.0
2014-03-11 15:40:00,33.97,34.0,33.97,33.99,16100.0,27.1645,27.1885,27.1645,27.1805,16100.0
2014-03-11 15:45:00,33.99,33.99,33.96,33.98,19800.0,27.1805,27.1805,27.1565,27.1725,19800.0
2014-03-11 15:50:00,33.98,34.01,33.97,34.01,14600.0,27.1725,27.1965,27.1645,27.1965,14600.0
2014-03-11 15:55:00,34.01,34.02,34.0,34.02,27900.0,27.1965,27.2045,27.1885,27.2045,27900.0
2014-03-12 09:30:00,33.9,33.98,33.83,33.83,7100.0,27.1086,27.1725,27.0526,27.0526,7100.0
2014-03-12 09:35:00,33.84,33.89,33.84,33.88,4600.0,27.0606,27.1006,27.0606,27.0926,4600.0
2014-03-12 09:40:00,33.88,33.88,33.85,33.88,16500.0,27.0926,27.0926,27.0686,27.0926,16500.0
2014-03-12 09:45:00,33.88,33.88,33.8,33.88,7700.0,27.0926,27.0926,27.0286,27.0926,7700.0
2014-03-12 09:50:00,33.87,33.91,33.87,33.9,7500.0,27.0846,27.1165,27.0846,27.1086,7500.0
2014-03-12 09:55:00,33.91,33.96,33.86,33.86,11400.0,27.1165,27.1565,27.0766,27.0766,11400.0
2014-03-12 10:00:00,33.85,33.89,33.83,33.89,6700.0,27.0686,27.1006,27.0526,27.1006,6700.0
2014-03-12 10:05:00,33.9,33.91,33.88,33.9,6200.0,27.1086,27.1165,27.0926,27.1086,6200.0
2014-03-12 10:10:00,33.91,33.93,33.91,33.91,7200.0,27.1165,27.1325,27.1165,27.1165,7200.0
2014-03-12 10:15:00,33.9,33.9,33.84,33.85,7400.0,27.1086,27.1086,27.0606,27.0686,7400.0
2014-03-12 10:20:00,33.85,33.89,33.85,33.88,5300.0,27.0686,27.1006,27.0686,27.0926,5300.0
2014-03-12 10:25:00,33.88,33.89,33.84,33.85,5700.0,27.0926,27.1006,27.0606,27.0686,5700.0
2014-03-12 10:30:00,33.84,33.9,33.84,33.88,9000.0,27.0606,27.1086,27.0606,27.0926,9000.0
2014-03-12 10:35:00,33.87,33.88,33.86,33.88,5100.0,27.0846,27.0926,27.0766,27.0926,5100.0
2014-03-12 10:40:00,33.87,33.88,33.85,33.85,5800.0,27.0846,27.0926,27.0686,27.0686,5800.0
2014-03-12 10:45:00,33.85,33.87,33.83,33.84,9300.0,27.0686,27.0846,27.0526,27.0606,9300.0
2014-03-12 10:50:00,33.83,33.87,33.83,33.87,8200.0,27.0526,27.0846,27.0526,27.0846,8200.0
2014-03-12 10:55:00,33.88,33.93,33.88,33.91,8400.0,27.0926,27.1325,27.0926,27.1165,8400.0
2014-03-12 11:00:00,33.92,33.92,33.88,33.88,4600.0,27.1245,27.1245,27.0926,27.0926,4600.0
2014-03-12 11:05:00,33.88,33.91,33.87,33.89,6900.0,27.0926,27.1165,27.0846,27.1006,6900.0
2014-03-12 11:10:00,33.89,33.9,33.88,33.89,5300.0,27.1006,27.1086,27.0926,27.1006,5300.0
2014-03-12 11:15:00,33.89,33.92,33.89,33.92,8500.0,27.1006,27.1245,27.1006,27.1245,8500.0
2014-03-12 11:20:00,33.92,33.95,33.92,33.94,5900.0,27.1245,27.1485,27.1245,27.1405,5900.0
2014-03-12 11:25:00,33.94,33.95,33.93,33.94,5300.0,27.1405,27.1485,27.1325,27.1405,5300.0
2014-03-12 11:30:00,33.94,33.96,33.94,33.96,3900.0,27.1405,27.1565,27.1405,27.1565,3900.0
2014-03-12 11:35:00,33.95,33.95,33.94,33.94,7200.0,27.1485,27.1485,27.1405,27.1405,7200.0
2014-03-12 11:40:00,33.95,33.97,33.95,33.97,14400.0,27.1485,27.1645,27.1485,27.1645,14400.0
2014-03-12 11:45:00,33.97,33.99,33.97,33.99,5900.0,27.1645,27.1805,27.1645,27.1805,5900.0
2014-03-12 11:50:00,33.99,34.0,33.98,34.0,3000.0,27.1805,27.1885,27.1725,27.1885,3000.0
2014-03-12 11:55:00,34.0,34.0,33.95,33.95,5400.0,27.1885,27.1885,27.1485,27.1485,5400.0
2014-03-12 12:00:00,33.95,33.98,33.95,33.97,7500.0,27.1485,27.1725,27.1485,27.1645,7500.0
2014-03-12 12:05:00,33.97,33.97,33.96,33.97,3400.0,27.1645,27.1645,27.1565,27.1645,3400.0
2014-03-12 12:10:00,33.97,33.97,33.96,33.97,3500.0,27.1645,27.1645,27.1565,27.1645,3500.0
2014-03-12 12:15:00,33.97,33.98,33.96,33.96,13900.0,27.1645,27.1725,27.1565,27.1565,13900.0
2014-03-12 12:20:00,33.95,33.97,33.95,33.96,4400.0,27.1485,27.1645,27.1485,27.1565,4400.0
2014-03-12 12:25:00,33.96,33.97,33.94,33.94,4700.0,27.1565,27.1645,27.1405,27.1405,4700.0
2014-03-12 12:30:00,33.94,33.95,33.91,33.91,4300.0,27.1405,27.1485,27.1165,27.1165,4300.0
2014-03-12 12:35:00,33.92,33.93,33.92,33.93,1900.0,27.1245,27.1325,27.1245,27.1325,1900.0
2014-03-12 12:40:00,33.93,33.96,33.92,33.95,5100.0,27.1325,27.1565,27.1245,27.1485,5100.0
2014-03-12 12:45:00,33.96,33.96,33.92,33.93,7300.0,27.1565,27.1565,27.1245,27.1325,7300.0
2014-03-12 12:50:00,33.93,33.94,33.9,33.9,4300.0,27.1325,27.1405,27.1086,27.1086,4300.0
2014-03-12 12:55:00,33.91,33.93,33.9,33.93,4800.0,27.1165,27.1325,27.1086,27.1325,4800.0
2014-03-12 13:00:00,33.94,33.94,33.93,33.94,1900.0,27.1405,27.1405,27.1325,27.1405,1900.0
2014-03-12 13:05:00,33.94,33.94,33.93,33.93,5200.0,27.1405,27.1405,27.1325,27.1325,5200.0
2014-03-12 13:10:00,33.93,33.93,33.89,33.89,3400.0,27.1325,27.1325,27.1006,27.1006,3400.0
2014-03-12 13:15:00,33.89,33.89,33.88,33.88,1100.0,27.1006,27.1006,27.0926,27.0926,1100.0
2014-03-12 13:20:00,33.89,33.89,33.88,33.88,4300.0,27.1006,27.1006,27.0926,27.0926,4300.0
2014-03-12 13:25:00,33.87,33.88,33.85,33.85,12900.0,27.0846,27.0926,27.0686,27.0686,12900.0
2014-03-12 13:30:00,33.86,33.87,33.83,33.83,14400.0,27.0766,27.0846,27.0526,27.0526,14400.0
2014-03-12 13:35:00,33.83,33.83,33.82,33.83,12400.0,27.0526,27.0526,27.0446,27.0526,12400.0
2014-03-12 13:40:00,33.84,33.85,33.84,33.84,4100.0,27.0606,27.0686,27.0606,27.0606,4100.0
2014-03-12 13:45:00,33.84,33.86,33.83,33.85,9500.0,27.0606,27.0766,27.0526,27.0686,9500.0
2014-03-12 13:50:00,33.85,33.86,33.84,33.85,8800.0,27.0686,27.0766,27.0606,27.0686,8800.0
2014-03-12 13:55:00,33.85,33.87,33.85,33.85,4900.0,27.0686,27.0846,27.0686,27.0686,4900.0
2014-03-12 14:00:00,33.85,33.87,33.85,33.87,4500.0,27.0686,27.0846,27.0686,27.0846,4500.0
2014-03-12 14:05:00,33.87,33.87,33.81,33.81,13500.0,27.0846,27.0846,27.0366,27.0366,13500.0
2014-03-12 14:10:00,33.81,33.82,33.79,33.8,4900.0,27.0366,27.0446,27.0206,27.0286,4900.0
2014-03-12 14:15:00,33.79,33.82,33.79,33.82,10100.0,27.0206,27.0446,27.0206,27.0446,10100.0
2014-03-12 14:20:00,33.82,33.82,33.81,33.82,2200.0,27.0446,27.0446,27.0366,27.0446,2200.0
2014-03-12 14:25:00,33.82,33.82,33.81,33.82,2600.0,27.0446,27.0446,27.0366,27.0446,2600.0
2014-03-12 14:30:00,33.82,33.82,33.8,33.81,11900.0,27.0446,27.0446,27.0286,27.0366,11900.0
2014-03-12 14:35:00,33.81,33.83,33.81,33.82,11700.0,27.0366,27.0526,27.0366,27.0446,11700.0
2014-03-12 14:40:00,33.82,33.83,33.81,33.83,3500.0,27.0446,27.0526,27.0366,27.0526,3500.0
2014-03-12 14:45:00,33.83,33.84,33.82,33.84,7500.0,27.0526,27.0606,27.0446,27.0606,7500.0
2014-03-12 14:50:00,33.84,33.86,33.84,33.86,13900.0,27.0606,27.0766,27.0606,27.0766,13900.0
2014-03-12 14:55:00,33.85,33.86,33.84,33.85,3900.0,27.0686,27.0766,27.0606,27.0686,3900.0
2014-03-12 15:00:00,33.85,33.86,33.85,33.86,5300.0,27.0686,27.0766,27.0686,27.0766,5300.0
2014-03-12 15:05:00,33.85,33.87,33.85,33.87,7200.0,27.0686,27.0846,27.0686,27.0846,7200.0
2014-03-12 15:10:00,33.87,33.87,33.85,33.86,13900.0,27.0846,27.0846,27.0686,27.0766,13900.0
2014-03-12 15:15:00,33.85,33.86,33.83,33.84,13900.0,27.0686,27.0766,27.0526,27.0606,13900.0
2014-03-12 15:20:00,33.84,33.87,33.84,33.86,9100.0,27.0606,27.0846,27.0606,27.0766,9100.0
2014-03-12 15:25:00,33.87,33.87,33.84,33.84,9900.0,27.0846,27.0846,27.0606,27.0606,9900.0
2014-03-12 15:30:00,33.84,33.88,33.84,33.88,31900.0,27.0606,27.0926,27.0606,27.0926,31900.0
2014-03-12 15:35:00,33.88,33.9,33.87,33.89,25200.0,27.0926,27.1086,27.0846,27.1006,25200.0
2014-03-12 15:40:00,33.89,33.9,33.88,33.89,16400.0,27.1006,27.1086,27.0926,27.1006,16400.0
2014-03-12 15:45:00,33.9,33.92,33.88,33.89,54100.0,27.1086,27.1245,27.0926,27.1006,54100.0
2014-03-12 15:50:00,33.9,33.91,33.88,33.89,86300.0,27.1086,27.1165,27.0926,27.1006,86300.0
2014-03-12 15:55:00,33.9,33.9,33.83,33.86,153300.0,27.1086,27.1086,27.0526,27.0766,153300.0
2014-03-13 09:30:00,33.96,33.97,33.91,33.94,9000.0,27.1565,27.1645,27.1165,27.1405,9000.0
2014-03-13 09:35:00,33.94,33.95,33.9,33.91,4400.0,27.1405,27.1485,27.1086,27.1165,4400.0
2014-03-13 09:40:00,33.91,33.96,33.91,33.96,6500.0,27.1165,27.1565,27.1165,27.1565,6500.0
2014-03-13 09:45:00,33.97,34.01,33.96,34.0,11700.0,27.1645,27.1965,27.1565,27.1885,11700.0
2014-03-13 09:50:00,33.98,34.0,33.96,33.97,8200.0,27.1725,27.1885,27.1565,27.1645,8200.0
2014-03-13 09:55:00,33.96,33.98,33.95,33.95,6900.0,27.1565,27.1725,27.1485,27.1485,6900.0
2014-03-13 10:00:00,33.95,33.97,33.88,33.93,28200.0,27.1485,27.1645,27.0926,27.1325,28200.0
2014-03-13 10:05:00,33.93,33.93,33.87,33.91,11300.0,27.1325,27.1325,27.0846,27.1165,11300.0
2014-03-13 10:10:00,33.91,33.94,33.91,33.92,8100.0,27.1165,27.1405,27.1165,27.1245,8100.0
2014-03-13 10:15:00,33.93,33.94,33.9,33.92,9000.0,27.1325,27.1405,27.1086,27.1245,9000.0
2014-03-13 10:20:00,33.91,33.93,33.91,33.91,4500.0,27.1165,27.1325,27.1165,27.1165,4500.0
2014-03-13 10:25:00,33.9,33.91,33.88,33.9,9200.0,27.1086,27.1165,27.0926,27.1086,9200.0
2014-03-13 10:30:00,33.9,33.9,33.87,33.87,10100.0,27.1086,27.1086,27.0846,27.0846,10100.0
2014-03-13 10:35:00,33.88,33.9,33.86,33.86,7200.0,27.0926,27.1086,27.0766,27.0766,7200.0
2014-03-13 10:40:00,33.87,33.87,33.81,33.81,3900.0,27.0846,27.0846,27.0366,27.0366,3900.0
2014-03-13 10:45:00,33.82,33.82,33.79,33.79,2500.0,27.0446,27.0446,27.0206,27.0206,2500.0
2014-03-13 10:50:00,33.79,33.81,33.78,33.78,7000.0,27.0206,27.0366,27.0126,27.0126,7000.0
2014-03-13 10:55:00,33.78,33.78,33.76,33.76,5700.0,27.0126,27.0126,26.9966,26.9966,5700.0
2014-03-13 11:00:00,33.76,33.77,33.75,33.76,5000.0,26.9966,27.0046,26.9886,26.9966,5000.0
2014-03-13 11:05:00,33.76,33.77,33.76,33.76,3800.0,26.9966,27.0046,26.9966,26.9966,3800.0
2014-03-13 11:10:00,33.77,33.8,33.74,33.74,82500.0,27.0046,27.0286,26.9806,26.9806,82500.0
2014-03-13 11:15:00,33.74,33.82,33.74,33.78,97200.0,26.9806,27.0446,26.9806,27.0126,97200.0
2014-03-13 11:20:00,33.78,33.81,33.78,33.78,17400.0,27.0126,27.0366,27.0126,27.0126,17400.0
2014-03-13 11:25:00,33.78,33.79,33.76,33.76,10600.0,27.0126,27.0206,26.9966,26.9966,10600.0
2014-03-13 11:30:00,33.76,33.79,33.76,33.79,6100.0,26.9966,27.0206,26.9966,27.0206,6100.0
2014-03-13 11:35:00,33.78,33.79,33.77,33.78,3500.0,27.0126,27.0206,27.0046,27.0126,3500.0
2014-03-13 11:40:00,33.78,33.79,33.77,33.79,4000.0,27.0126,27.0206,27.0046,27.0206,4000.0
2014-03-13 11:45:00,33.79,33.8,33.79,33.8,7700.0,27.0206,27.0286,27.0206,27.0286,7700.0
2014-03-13 11:50:00,33.8,33.82,33.79,33.81,7100.0,27.0286,27.0446,27.0206,27.0366,7100.0
2014-03-13 11:55:00,33.81,33.82,33.81,33.81,3000.0,27.0366,27.0446,27.0366,27.0366,3000.0
2014-03-13 12:00:00,33.81,33.81,33.81,33.81,1600.0,27.0366,27.0366,27.0366,27.0366,1600.0
2014-03-13 12:05:00,33.81,33.82,33.79,33.82,7900.0,27.0366,27.0446,27.0206,27.0446,7900.0
2014-03-13 12:10:00,33.81,33.82,33.79,33.79,6600.0,27.0366,27.0446,27.0206,27.0206,6600.0
2014-03-13 12:15:00,33.79,33.81,33.79,33.81,3500.0,27.0206,27.0366,27.0206,27.0366,3500.0
2014-03-13 12:20:00,33.81,33.82,33.81,33.82,1600.0,27.0366,27.0446,27.0366,27.0446,1600.0
2014-03-13 12:25:00,33.82,33.82,33.81,33.82,4200.0,27.0446,27.0446,27.0366,27.0446,4200.0
2014-03-13 12:30:00,33.82,33.82,33.79,33.82,10900.0,27.0446,27.0446,27.0206,27.0446,10900.0
2014-03-13 12:35:00,33.81,33.82,33.75,33.75,7300.0,27.0366,27.0446,26.9886,26.9886,7300.0
2014-03-13 12:40:00,33.74,33.77,33.73,33.73,10200.0,26.9806,27.0046,26.9726,26.9726,10200.0
2014-03-13 12:45:00,33.73,33.73,33.7,33.71,7600.0,26.9726,26.9726,26.9486,26.9566,7600.0
2014-03-13 12:50:00,33.71,33.71,33.69,33.7,4400.0,26.9566,26.9566,26.9406,26.9486,4400.0
2014-03-13 12:55:00,33.69,33.7,33.67,33.67,6200.0,26.9406,26.9486,26.9246,26.9246,6200.0
2014-03-13 13:00:00,33.68,33.68,33.6,33.63,18700.0,26.9326,26.9326,26.8687,26.8926,18700.0
2014-03-13 13:05:00,33.64,33.67,33.63,33.66,15200.0,26.9006,26.9246,26.8926,26.9166,15200.0
2014-03-13 13:10:00,33.66,33.67,33.65,33.66,8100.0,26.9166,26.9246,26.9086,26.9166,8100.0
2014-03-13 13:15:00,33.67,33.68,33.66,33.67,13300.0,26.9246,26.9326,26.9166,26.9246,13300.0
2014-03-13 13:20:00,33.66,33.66,33.65,33.66,7400.0,26.9166,26.9166,26.9086,26.9166,7400.0
2014-03-13 13:25:00,33.65,33.7,33.65,33.69,9700.0,26.9086,26.9486,26.9086,26.9406,9700.0
2014-03-13 13:30:00,33.7,33.7,33.66,33.67,5700.0,26.9486,26.9486,26.9166,26.9246,5700.0
2014-03-13 13:35:00,33.66,33.67,33.65,33.66,4100.0,26.9166,26.9246,26.9086,26.9166,4100.0
2014-03-13 13:40:00,33.66,33.66,33.64,33.66,5400.0,26.9166,26.9166,26.9006,26.9166,5400.0
2014-03-13 13:45:00,33.66,33.68,33.65,33.66,14800.0,26.9166,26.9326,26.9086,26.9166,14800.0
2014-03-13 13:50:00,33.66,33.66,33.63,33.64,9300.0,26.9166,26.9166,26.8926,26.9006,9300.0
2014-03-13 13:55:00,33.63,33.65,33.62,33.65,8100.0,26.8926,26.9086,26.8846,26.9086,8100.0
2014-03-13 14:00:00,33.65,33.65,33.64,33.64,6900.0,26.9086,26.9086,26.9006,26.9006,6900.0
2014-03-13 14:05:00,33.65,33.65,33.62,33.63,6400.0,26.9086,26.9086,26.8846,26.8926,6400.0
2014-03-13 14:10:00,33.64,33.65,33.63,33.64,10100.0,26.9006,26.9086,26.8926,26.9006,10100.0
2014-03-13 14:15:00,33.64,33.65,33.63,33.64,5500.0,26.9006,26.9086,26.8926,26.9006,5500.0
2014-03-13 14:20:00,33.64,33.66,33.64,33.64,9000.0,26.9006,26.9166,26.9006,26.9006,9000.0
2014-03-13 14:25:00,33.64,33.65,33.63,33.64,7200.0,26.9006,26.9086,26.8926,26.9006,7200.0
2014-03-13 14:30:00,33.64,33.68,33.64,33.66,10100.0,26.9006,26.9326,26.9006,26.9166,10100.0
2014-03-13 14:35:00,33.66,33.66,33.64,33.64,5600.0,26.9166,26.9166,26.9006,26.9006,5600.0
2014-03-13 14:40:00,33.64,33.67,33.64,33.66,10400.0,26.9006,26.9246,26.9006,26.9166,10400.0
2014-03-13 14:45:00,33.66,33.67,33.63,33.64,18800.0,26.9166,26.9246,26.8926,26.9006,18800.0
2014-03-13 14:50:00,33.63,33.65,33.63,33.64,6400.0,26.8926,26.9086,26.8926,26.9006,6400.0
2014-03-13 14:55:00,33.64,33.68,33.64,33.66,7800.0,26.9006,26.9326,26.9006,26.9166,7800.0
2014-03-13 15:00:00,33.66,33.7,33.66,33.68,20200.0,26.9166,26.9486,26.9166,26.9326,20200.0
2014-03-13 15:05:00,33.68,33.68,33.64,33.64,9800.0,26.9326,26.9326,26.9006,26.9006,9800.0
2014-03-13 15:10:00,33.64,33.65,33.63,33.63,16100.0,26.9006,26.9086,26.8926,26.8926,16100.0
2014-03-13 15:15:00,33.64,33.64,33.63,33.63,14200.0,26.9006,26.9006,26.8926,26.8926,14200.0
2014-03-13 15:20:00,33.63,33.65,33.63,33.65,20300.0,26.8926,26.9086,26.8926,26.9086,20300.0
2014-03-13 15:25:00,33.65,33.65,33.63,33.63,23200.0,26.9086,26.9086,26.8926,26.8926,23200.0
2014-03-13 15:30:00,33.63,33.64,33.59,33.61,41900.0,26.8926,26.9006,26.8607,26.8766,41900.0
2014-03-13 15:35:00,33.62,33.63,33.61,33.63,35400.0,26.8846,26.8926,26.8766,26.8926,35400.0
2014-03-13 15:40:00,33.63,33.65,33.62,33.63,29300.0,26.8926,26.9086,26.8846,26.8926,29300.0
2014-03-13 15:45:00,33.63,33.64,33.61,33.64,66700.0,26.8926,26.9006,26.8766,26.9006,66700.0
2014-03-13 15:50:00,33.64,33.66,33.63,33.64,48200.0,26.9006,26.9166,26.8926,26.9006,48200.0
2014-03-13 15:55:00,33.63,33.65,33.62,33.63,84200.0,26.8926,26.9086,26.8846,26.8926,84200.0
2014-03-14 09:30:00,33.58,33.7,33.57,33.57,22700.0,26.8527,26.9486,26.8447,26.8447,22700.0
2014-03-14 09:35:00,33.58,33.59,33.5,33.54,27300.0,26.8527,26.8607,26.7887,26.8207,27300.0
2014-03-14 09:40:00,33.54,33.57,33.5,33.5,19000.0,26.8207,26.8447,26.7887,26.7887,19000.0
2014-03-14 09:45:00,33.51,33.52,33.46,33.47,40400.0,26.7967,26.8047,26.7567,26.7647,40400.0
2014-03-14 09:50:00,33.47,33.52,33.47,33.52,14300.0,26.7647,26.8047,26.7647,26.8047,14300.0
2014-03-14 09:55:00,33.52,33.52,33.49,33.5,16400.0,26.8047,26.8047,26.7807,26.7887,16400.0
2014-03-14 10:00:00,33.5,33.62,33.5,33.61,20200.0,26.7887,26.8846,26.7887,26.8766,20200.0
2014-03-14 10:05:00,33.61,33.66,33.59,33.66,49000.0,26.8766,26.9166,26.8607,26.9166,49000.0
2014-03-14 10:10:00,33.67,33.68,33.66,33.68,15200.0,26.9246,26.9326,26.9166,26.9326,15200.0
2014-03-14 10:15:00,33.69,33.69,33.66,33.66,14700.0,26.9406,26.9406,26.9166,26.9166,14700.0
2014-03-14 10:20:00,33.68,33.68,33.64,33.67,24100.0,26.9326,26.9326,26.9006,26.9246,24100.0
2014-03-14 10:25:00,33.67,33.7,33.67,33.69,7300.0,26.9246,26.9486,26.9246,26.9406,7300.0
2014-03-14 10:30:00,33.69,33.74,33.68,33.73,23900.0,26.9406,26.9806,26.9326,26.9726,23900.0
2014-03-14 10:35:00,33.74,33.77,33.73,33.76,37900.0,26.9806,27.0046,26.9726,26.9966,37900.0
2014-03-14 10:40:00,33.75,33.75,33.71,33.71,8200.0,26.9886,26.9886,26.9566,26.9566,8200.0
2014-03-14 10:45:00,33.71,33.73,33.67,33.69,25700.0,26.9566,26.9726,26.9246,26.9406,25700.0
2014-03-14 10:50:00,33.69,33.7,33.65,33.65,11100.0,26.9406,26.9486,26.9086,26.9086,11100.0
2014-03-14 10:55:00,33.64,33.65,33.57,33.57,11300.0,26.9006,26.9086,26.8447,26.8447,11300.0
2014-03-14 11:00:00,33.58,33.59,33.54,33.56,19900.0,26.8527,26.8607,26.8207,26.8367,19900.0
2014-03-14 11:05:00,33.55,33.57,33.53,33.54,27100.0,26.8287,26.8447,26.8127,26.8207,27100.0
2014-03-14 11:10:00,33.54,33.54,33.5,33.51,6600.0,26.8207,26.8207,26.7887,26.7967,6600.0
2014-03-14 11:15:00,33.5,33.52,33.5,33.5,18900.0,26.7887,26.8047,26.7887,26.7887,18900.0
2014-03-14 11:20:00,33.5,33.5,33.48,33.49,20700.0,26.7887,26.7887,26.7727,26.7807,20700.0
2014-03-14 11:25:00,33.49,33.52,33.48,33.48,19400.0,26.7807,26.8047,26.7727,26.7727,19400.0
2014-03-14 11:30:00,33.49,33.49,33.47,33.48,27200.0,26.7807,26.7807,26.7647,26.7727,27200.0
2014-03-14 11:35:00,33.48,33.5,33.43,33.5,20900.0,26.7727,26.7887,26.7327,26.7887,20900.0
2014-03-14 11:40:00,33.5,33.51,33.48,33.51,31600.0,26.7887,26.7967,26.7727,26.7967,31600.0
2014-03-14 11:45:00,33.5,33.58,33.5,33.58,13200.0,26.7887,26.8527,26.7887,26.8527,13200.0
2014-03-14 11:50:00,33.58,33.62,33.58,33.59,9600.0,26.8527,26.8846,26.8527,26.8607,9600.0
2014-03-14 11:55:00,33.6,33.63,33.6,33.63,5700.0,26.8687,26.8926,26.8687,26.8926,5700.0
2014-03-14 12:00:00,33.62,33.62,33.57,33.57,10700.0,26.8846,26.8846,26.8447,26.8447,10700.0
2014-03-14 12:05:00,33.58,33.59,33.56,33.57,9600.0,26.8527,26.8607,26.8367,26.8447,9600.0
2014-03-14 12:10:00,33.56,33.6,33.56,33.59,6900.0,26.8367,26.8687,26.8367,26.8607,6900.0
2014-03-14 12:15:00,33.58,33.59,33.55,33.55,8200.0,26.8527,26.8607,26.8287,26.8287,8200.0
2014-03-14 12:20:00,33.55,33.56,33.55,33.55,6300.0,26.8287,26.8367,26.8287,26.8287,6300.0
2014-03-14 12:25:00,33.55,33.55,33.51,33.51,34100.0,26.8287,26.8287,26.7967,26.7967,34100.0
2014-03-14 12:30:00,33.51,33.52,33.48,33.48,21600.0,26.7967,26.8047,26.7727,26.7727,21600.0
2014-03-14 12:35:00,33.48,33.54,33.47,33.54,12800.0,26.7727,26.8207,26.7647,26.8207,12800.0
2014-03-14 12:40:00,33.53,33.54,33.52,33.54,33500.0,26.8127,26.8207,26.8047,26.8207,33500.0
2014-03-14 12:45:00,33.54,33.55,33.5,33.5,47700.0,26.8207,26.8287,26.7887,26.7887,47700.0
2014-03-14 12:50:00,33.51,33.52,33.5,33.51,38400.0,26.7967,26.8047,26.7887,26.7967,38400.0
2014-03-14 12:55:00,33.51,33.55,33.51,33.55,53600.0,26.7967,26.8287,26.7967,26.8287,53600.0
2014-03-14 13:00:00,33.55,33.57,33.55,33.55,17500.0,26.8287,26.8447,26.8287,26.8287,17500.0
2014-03-14 13:05:00,33.55,33.55,33.51,33.52,18600.0,26.8287,26.8287,26.7967,26.8047,18600.0
2014-03-14 13:10:00,33.52,33.54,33.52,33.52,8200.0,26.8047,26.8207,26.8047,26.8047,8200.0
2014-03-14 13:15:00,33.52,33.52,33.49,33.5,14200.0,26.8047,26.8047,26.7807,26.7887,14200.0
2014-03-14 13:20:00,33.5,33.51,33.48,33.48,10200.0,26.7887,26.7967,26.7727,26.7727,10200.0
2014-03-14 13:25:00,33.48,33.48,33.45,33.46,13100.0,26.7727,26.7727,26.7487,26.7567,13100.0
2014-03-14 13:30:00,33.46,33.46,33.44,33.45,22400.0,26.7567,26.7567,26.7407,26.7487,22400.0
2014-03-14 13:35:00,33.45,33.47,33.44,33.44,13500.0,26.7487,26.7647,26.7407,26.7407,13500.0
2014-03-14 13:40:00,33.43,33.44,33.41,33.41,18900.0,26.7327,26.7407,26.7167,26.7167,18900.0
2014-03-14 13:45:00,33.42,33.42,33.37,33.38,17200.0,26.7247,26.7247,26.6847,26.6927,17200.0
2014-03-14 13:50:00,33.38,33.44,33.38,33.43,18800.0,26.6927,26.7407,26.6927,26.7327,18800.0
2014-03-14 13:55:00,33.44,33.46,33.44,33.46,31100.0,26.7407,26.7567,26.7407,26.7567,31100.0
2014-03-14 14:00:00,33.46,33.47,33.46,33.46,11400.0,26.7567,26.7647,26.7567,26.7567,11400.0
2014-03-14 14:05:00,33.46,33.47,33.45,33.45,10100.0,26.7567,26.7647,26.7487,26.7487,10100.0
2014-03-14 14:10:00,33.45,33.45,33.43,33.44,19200.0,26.7487,26.7487,26.7327,26.7407,19200.0
2014-03-14 14:15:00,33.44,33.44,33.43,33.43,17500.0,26.7407,26.7407,26.7327,26.7327,17500.0
2014-03-14 14:20:00,33.44,33.44,33.43,33.43,8300.0,26.7407,26.7407,26.7327,26.7327,8300.0
2014-03-14 14:25:00,33.44,33.44,33.42,33.42,18300.0,26.7407,26.7407,26.7247,26.7247,18300.0
2014-03-14 14:30:00,33.42,33.43,33.41,33.42,15200.0,26.7247,26.7327,26.7167,26.7247,15200.0
2014-03-14 14:35:00,33.43,33.43,33.41,33.42,22700.0,26.7327,26.7327,26.7167,26.7247,22700.0
2014-03-14 14:40:00,33.41,33.41,33.39,33.41,23500.0,26.7167,26.7167,26.7007,26.7167,23500.0
2014-03-14 14:45:00,33.4,33.42,33.4,33.4,19300.0,26.7087,26.7247,26.7087,26.7087,19300.0
2014-03-14 14:50:00,33.4,33.4,33.37,33.37,12900.0,26.7087,26.7087,26.6847,26.6847,12900.0
2014-03-14 14:55:00,33.38,33.38,33.34,33.35,29800.0,26.6927,26.6927,26.6607,26.6687,29800.0
2014-03-14 15:00:00,33.34,33.36,33.33,33.34,34100.0,26.6607,26.6767,26.6527,26.6607,34100.0
2014-03-14 15:05:00,33.34,33.34,33.29,33.3,37800.0,26.6607,26.6607,26.6208,26.6288,37800.0
2014-03-14 15:10:00,33.3,33.3,33.29,33.3,44800.0,26.6288,26.6288,26.6208,26.6288,44800.0
2014-03-14 15:15:00,33.3,33.31,33.3,33.3,17900.0,26.6288,26.6368,26.6288,26.6288,17900.0
2014-03-14 15:20:00,33.3,33.31,33.27,33.3,75500.0,26.6288,26.6368,26.6048,26.6288,75500.0
2014-03-14 15:25:00,33.29,33.31,33.28,33.28,46800.0,26.6208,26.6368,26.6128,26.6128,46800.0
2014-03-14 15:30:00,33.28,33.34,33.28,33.32,55900.0,26.6128,26.6607,26.6128,26.6447,55900.0
2014-03-14 15:35:00,33.33,33.33,33.3,33.31,31900.0,26.6527,26.6527,26.6288,26.6368,31900.0
2014-03-14 15:40:00,33.31,33.35,33.3,33.35,30200.0,26.6368,26.6687,26.6288,26.6687,30200.0
2014-03-14 15:45:00,33.35,33.35,33.3,33.3,61000.0,26.6687,26.6687,26.6288,26.6288,61000.0
2014-03-14 15:50:00,33.3,33.31,33.3,33.3,46000.0,26.6288,26.6368,26.6288,26.6288,46000.0
2014-03-14 15:55:00,33.31,33.35,33.31,33.33,140000.0,26.6368,26.6687,26.6368,26.6527,140000.0
2014-03-17 09:30:00,33.47,33.63,33.42,33.57,26200.0,26.7647,26.8926,26.7247,26.8447,26200.0
2014-03-17 09:35:00,33.57,33.6,33.5,33.6,23400.0,26.8447,26.8687,26.7887,26.8687,23400.0
2014-03-17 09:40:00,33.61,33.78,33.61,33.78,25600.0,26.8766,27.0126,26.8766,27.0126,25600.0
2014-03-17 09:45:00,33.78,33.8,33.76,33.79,32500.0,27.0126,27.0286,26.9966,27.0206,32500.0
2014-03-17 09:50:00,33.8,33.84,33.79,33.84,20700.0,27.0286,27.0606,27.0206,27.0606,20700.0
2014-03-17 09:55:00,33.84,33.86,33.77,33.79,25600.0,27.0606,27.0766,27.0046,27.0206,25600.0
2014-03-17 10:00:00,33.79,33.85,33.78,33.85,15800.0,27.0206,27.0686,27.0126,27.0686,15800.0
2014-03-17 10:05:00,33.84,33.85,33.76,33.79,25200.0,27.0606,27.0686,26.9966,27.0206,25200.0
2014-03-17 10:10:00,33.79,33.8,33.73,33.73,19500.0,27.0206,27.0286,26.9726,26.9726,19500.0
2014-03-17 10:15:00,33.73,33.79,33.72,33.79,17700.0,26.9726,27.0206,26.9646,27.0206,17700.0
2014-03-17 10:20:00,33.8,33.83,33.78,33.8,23200.0,27.0286,27.0526,27.0126,27.0286,23200.0
2014-03-17 10:25:00,33.8,33.83,33.79,33.8,23600.0,27.0286,27.0526,27.0206,27.0286,23600.0
2014-03-17 10:30:00,33.8,33.83,33.77,33.8,39500.0,27.0286,27.0526,27.0046,27.0286,39500.0
2014-03-17 10:35:00,33.8,33.83,33.79,33.79,19500.0,27.0286,27.0526,27.0206,27.0206,19500.0
2014-03-17 10:40:00,33.8,33.83,33.79,33.79,17800.0,27.0286,27.0526,27.0206,27.0206,17800.0
2014-03-17 10:45:00,33.8,33.83,33.78,33.78,30500.0,27.0286,27.0526,27.0126,27.0126,30500.0
2014-03-17 10:50:00,33.78,33.82,33.77,33.77,28600.0,27.0126,27.0446,27.0046,27.0046,28600.0
2014-03-17 10:55:00,33.77,33.8,33.74,33.74,20400.0,27.0046,27.0286,26.9806,26.9806,20400.0
2014-03-17 11:00:00,33.74,33.78,33.73,33.77,12500.0,26.9806,27.0126,26.9726,27.0046,12500.0
2014-03-17 11:05:00,33.78,33.79,33.75,33.78,18200.0,27.0126,27.0206,26.9886,27.0126,18200.0
2014-03-17 11:10:00,33.78,33.79,33.77,33.77,16200.0,27.0126,27.0206,27.0046,27.0046,16200.0
2014-03-17 11:15:00,33.76,33.81,33.76,33.78,22100.0,26.9966,27.0366,26.9966,27.0126,22100.0
2014-03-17 11:20:00,33.78,33.82,33.78,33.81,21900.0,27.0126,27.0446,27.0126,27.0366,21900.0
2014-03-17 11:25:00,33.81,33.82,33.79,33.82,26300.0,27.0366,27.0446,27.0206,27.0446,26300.0
2014-03-17 11:30:00,33.83,33.88,33.82,33.88,13500.0,27.0526,27.0926,27.0446,27.0926,13500.0
2014-03-17 11:35:00,33.88,33.93,33.87,33.91,49400.0,27.0926,27.1325,27.0846,27.1165,49400.0
2014-03-17 11:40:00,33.9,33.91,33.86,33.87,11500.0,27.1086,27.1165,27.0766,27.0846,11500.0
2014-03-17 11:45:00,33.87,33.87,33.85,33.87,31000.0,27.0846,27.0846,27.0686,27.0846,31000.0
2014-03-17 11:50:00,33.87,33.88,33.86,33.88,28300.0,27.0846,27.0926,27.0766,27.0926,28300.0
2014-03-17 11:55:00,33.87,33.88,33.86,33.88,15900.0,27.0846,27.0926,27.0766,27.0926,15900.0
2014-03-17 12:00:00,33.88,33.88,33.86,33.87,14700.0,27.0926,27.0926,27.0766,27.0846,14700.0
2014-03-17 12:05:00,33.87,33.88,33.85,33.88,17000.0,27.0846,27.0926,27.0686,27.0926,17000.0
2014-03-17 12:10:00,33.88,33.91,33.87,33.91,10000.0,27.0926,27.1165,27.0846,27.1165,10000.0
2014-03-17 12:15:00,33.91,33.91,33.89,33.89,10300.0,27.1165,27.1165,27.1006,27.1006,10300.0
2014-03-17 12:20:00,33.89,33.9,33.88,33.9,8200.0,27.1006,27.1086,27.0926,27.1086,8200.0
2014-03-17 12:25:00,33.9,33.91,33.89,33.91,5200.0,27.1086,27.1165,27.1006,27.1165,5200.0
2014-03-17 12:30:00,33.91,33.92,33.88,33.88,9700.0,27.1165,27.1245,27.0926,27.0926,9700.0
2014-03-17 12:35:00,33.88,33.9,33.88,33.9,15700.0,27.0926,27.1086,27.0926,27.1086,15700.0
2014-03-17 12:40:00,33.9,33.91,33.89,33.9,10500.0,27.1086,27.1165,27.1006,27.1086,10500.0
2014-03-17 12:45:00,33.89,33.89,33.86,33.86,10900.0,27.1006,27.1006,27.0766,27.0766,10900.0
2014-03-17 12:50:00,33.86,33.87,33.83,33.87,13000.0,27.0766,27.0846,27.0526,27.0846,13000.0
2014-03-17 12:55:00,33.87,33.87,33.84,33.84,6300.0,27.0846,27.0846,27.0606,27.0606,6300.0
2014-03-17 13:00:00,33.84,33.85,33.84,33.84,5900.0,27.0606,27.0686,27.0606,27.0606,5900.0
2014-03-17 13:05:00,33.85,33.85,33.84,33.85,5300.0,27.0686,27.0686,27.0606,27.0686,5300.0
2014-03-17 13:10:00,33.84,33.85,33.81,33.81,12200.0,27.0606,27.0686,27.0366,27.0366,12200.0
2014-03-17 13:15:00,33.82,33.82,33.81,33.82,3400.0,27.0446,27.0446,27.0366,27.0446,3400.0
2014-03-17 13:20:00,33.82,33.82,33.8,33.8,5500.0,27.0446,27.0446,27.0286,27.0286,5500.0
2014-03-17 13:25:00,33.81,33.81,33.8,33.81,1500.0,27.0366,27.0366,27.0286,27.0366,1500.0
2014-03-17 13:30:00,33.8,33.82,33.8,33.8,17500.0,27.0286,27.0446,27.0286,27.0286,17500.0
2014-03-17 13:35:00,33.81,33.82,33.79,33.79,16900.0,27.0366,27.0446,27.0206,27.0206,16900.0
2014-03-17 13:40:00,33.79,33.8,33.77,33.77,10800.0,27.0206,27.0286,27.0046,27.0046,10800.0
2014-03-17 13:45:00,33.78,33.79,33.77,33.79,4900.0,27.0126,27.0206,27.0046,27.0206,4900.0
2014-03-17 13:50:00,33.78,33.79,33.75,33.75,10100.0,27.0126,27.0206,26.9886,26.9886,10100.0
2014-03-17 13:55:00,33.75,33.75,33.74,33.75,14100.0,26.9886,26.9886,26.9806,26.9886,14100.0
2014-03-17 14:00:00,33.74,33.75,33.74,33.75,4600.0,26.9806,26.9886,26.9806,26.9886,4600.0
2014-03-17 14:05:00,33.74,33.75,33.73,33.73,9700.0,26.9806,26.9886,26.9726,26.9726,9700.0
2014-03-17 14:10:00,33.73,33.74,33.71,33.72,12100.0,26.9726,26.9806,26.9566,26.9646,12100.0
2014-03-17 14:15:00,33.72,33.72,33.71,33.72,6300.0,26.9646,26.9646,26.9566,26.9646,6300.0
2014-03-17 14:20:00,33.72,33.75,33.72,33.74,20700.0,26.9646,26.9886,26.9646,26.9806,20700.0
2014-03-17 14:25:00,33.75,33.78,33.75,33.78,11500.0,26.9886,27.0126,26.9886,27.0126,11500.0
2014-03-17 14:30:00,33.77,33.78,33.77,33.77,14500.0,27.0046,27.0126,27.0046,27.0046,14500.0
2014-03-17 14:35:00,33.77,33.77,33.75,33.75,8700.0,27.0046,27.0046,26.9886,26.9886,8700.0
2014-03-17 14:40:00,33.76,33.76,33.74,33.74,7700.0,26.9966,26.9966,26.9806,26.9806,7700.0
2014-03-17 14:45:00,33.74,33.75,33.74,33.75,5200.0,26.9806,26.9886,26.9806,26.9886,5200.0
2014-03-17 14:50:00,33.75,33.75,33.72,33.73,44300.0,26.9886,26.9886,26.9646,26.9726,44300.0
2014-03-17 14:55:00,33.72,33.74,33.72,33.74,6500.0,26.9646,26.9806,26.9646,26.9806,6500.0
2014-03-17 15:00:00,33.73,33.74,33.73,33.73,1600.0,26.9726,26.9806,26.9726,26.9726,1600.0
2014-03-17 15:05:00,33.73,33.74,33.72,33.74,28900.0,26.9726,26.9806,26.9646,26.9806,28900.0
2014-03-17 15:10:00,33.73,33.74,33.71,33.72,25600.0,26.9726,26.9806,26.9566,26.9646,25600.0
2014-03-17 15:15:00,33.72,33.72,33.7,33.71,25000.0,26.9646,26.9646,26.9486,26.9566,25000.0
2014-03-17 15:20:00,33.7,33.71,33.69,33.7,14100.0,26.9486,26.9566,26.9406,26.9486,14100.0
2014-03-17 15:25:00,33.7,33.7,33.68,33.69,17300.0,26.9486,26.9486,26.9326,26.9406,17300.0
2014-03-17 15:30:00,33.69,33.74,33.69,33.71,55500.0,26.9406,26.9806,26.9406,26.9566,55500.0
2014-03-17 15:35:00,33.72,33.76,33.7,33.76,47700.0,26.9646,26.9966,26.9486,26.9966,47700.0
2014-03-17 15:40:00,33.76,33.76,33.69,33.7,36600.0,26.9966,26.9966,26.9406,26.9486,36600.0
2014-03-17 15:45:00,33.7,33.72,33.7,33.72,38200.0,26.9486,26.9646,26.9486,26.9646,38200.0
2014-03-17 15:50:00,33.72,33.75,33.72,33.72,68400.0,26.9646,26.9886,26.9646,26.9646,68400.0
2014-03-17 15:55:00,33.73,33.74,33.7,33.72,94500.0,26.9726,26.9806,26.9486,26.9646,94500.0
2014-03-18 09:30:00,33.8,33.9,33.8,33.84,16800.0,27.0286,27.1086,27.0286,27.0606,16800.0
2014-03-18 09:35:00,33.85,33.87,33.82,33.85,48300.0,27.0686,27.0846,27.0446,27.0686,48300.0
2014-03-18 09:40:00,33.85,33.88,33.83,33.86,11100.0,27.0686,27.0926,27.0526,27.0766,11100.0
2014-03-18 09:45:00,33.88,33.95,33.88,33.95,5200.0,27.0926,27.1485,27.0926,27.1485,5200.0
2014-03-18 09:50:00,33.94,34.0,33.94,34.0,9300.0,27.1405,27.1885,27.1405,27.1885,9300.0
2014-03-18 09:55:00,33.99,34.02,33.99,34.0,37400.0,27.1805,27.2045,27.1805,27.1885,37400.0
2014-03-18 10:00:00,34.01,34.04,33.99,34.03,28900.0,27.1965,27.2205,27.1805,27.2125,28900.0
2014-03-18 10:05:00,34.02,34.03,33.98,34.0,55400.0,27.2045,27.2125,27.1725,27.1885,55400.0
2014-03-18 10:10:00,34.0,34.02,33.98,33.98,46000.0,27.1885,27.2045,27.1725,27.1725,46000.0
2014-03-18 10:15:00,33.98,34.06,33.98,34.06,15000.0,27.1725,27.2365,27.1725,27.2365,15000.0
2014-03-18 10:20:00,34.06,34.08,34.05,34.07,2500.0,27.2365,27.2525,27.2285,27.2445,2500.0
2014-03-18 10:25:00,34.08,34.11,34.08,34.11,16700.0,27.2525,27.2765,27.2525,27.2765,16700.0
2014-03-18 10:30:00,34.11,34.13,34.09,34.09,45800.0,27.2765,27.2925,27.2605,27.2605,45800.0
2014-03-18 10:35:00,34.08,34.1,34.08,34.1,18400.0,27.2525,27.2685,27.2525,27.2685,18400.0
2014-03-18 10:40:00,34.09,34.09,34.04,34.05,16300.0,27.2605,27.2605,27.2205,27.2285,16300.0
2014-03-18 10:45:00,34.06,34.06,34.02,34.04,6900.0,27.2365,27.2365,27.2045,27.2205,6900.0
2014-03-18 10:50:00,34.03,34.05,34.02,34.04,21900.0,27.2125,27.2285,27.2045,27.2205,21900.0
2014-03-18 10:55:00,34.03,34.04,34.01,34.01,9000.0,27.2125,27.2205,27.1965,27.1965,9000.0
2014-03-18 11:00:00,34.01,34.02,34.01,34.02,5300.0,27.1965,27.2045,27.1965,27.2045,5300.0
2014-03-18 11:05:00,34.03,34.03,33.99,33.99,5600.0,27.2125,27.2125,27.1805,27.1805,5600.0
2014-03-18 11:10:00,34.0,34.02,33.98,33.99,14200.0,27.1885,27.2045,27.1725,27.1805,14200.0
2014-03-18 11:15:00,34.0,34.0,33.98,34.0,7300.0,27.1885,27.1885,27.1725,27.1885,7300.0
2014-03-18 11:20:00,34.01,34.04,34.01,34.03,12000.0,27.1965,27.2205,27.1965,27.2125,12000.0
2014-03-18 11:25:00,34.03,34.04,34.03,34.04,5300.0,27.2125,27.2205,27.2125,27.2205,5300.0
2014-03-18 11:30:00,34.05,34.05,34.04,34.05,8600.0,27.2285,27.2285,27.2205,27.2285,8600.0
2014-03-18 11:35:00,34.05,34.05,34.04,34.05,1400.0,27.2285,27.2285,27.2205,27.2285,1400.0
2014-03-18 11:40:00,34.05,34.05,34.0,34.01,22100.0,27.2285,27.2285,27.1885,27.1965,22100.0
2014-03-18 11:45:00,34.02,34.05,34.02,34.04,8700.0,27.2045,27.2285,27.2045,27.2205,8700.0
2014-03-18 11:50:00,34.04,34.05,34.04,34.05,7000.0,27.2205,27.2285,27.2205,27.2285,7000.0
2014-03-18 11:55:00,34.05,34.1,34.04,34.09,33000.0,27.2285,27.2685,27.2205,27.2605,33000.0
2014-03-18 12:00:00,34.08,34.1,34.08,34.08,6800.0,27.2525,27.2685,27.2525,27.2525,6800.0
2014-03-18 12:05:00,34.08,34.09,34.08,34.09,1800.0,27.2525,27.2605,27.2525,27.2605,1800.0
2014-03-18 12:10:00,34.09,34.09,34.07,34.07,6800.0,27.2605,27.2605,27.2445,27.2445,6800.0
2014-03-18 12:15:00,34.07,34.08,34.06,34.06,9200.0,27.2445,27.2525,27.2365,27.2365,9200.0
2014-03-18 12:20:00,34.06,34.06,34.02,34.04,11000.0,27.2365,27.2365,27.2045,27.2205,11000.0
2014-03-18 12:25:00,34.04,34.07,34.04,34.07,2900.0,27.2205,27.2445,27.2205,27.2445,2900.0
2014-03-18 12:30:00,34.06,34.07,34.04,34.04,20100.0,27.2365,27.2445,27.2205,27.2205,20100.0
2014-03-18 12:35:00,34.04,34.06,34.04,34.06,3200.0,27.2205,27.2365,27.2205,27.2365,3200.0
2014-03-18 12:40:00,34.06,34.07,34.05,34.05,5600.0,27.2365,27.2445,27.2285,27.2285,5600.0
2014-03-18 12:45:00,34.06,34.08,34.06,34.07,6500.0,27.2365,27.2525,27.2365,27.2445,6500.0
2014-03-18 12:50:00,34.07,34.1,34.07,34.1,4400.0,27.2445,27.2685,27.2445,27.2685,4400.0
2014-03-18 12:55:00,34.09,34.1,34.09,34.1,3200.0,27.2605,27.2685,27.2605,27.2685,3200.0
2014-03-18 13:00:00,34.09,34.1,34.08,34.08,4700.0,27.2605,27.2685,27.2525,27.2525,4700.0
2014-03-18 13:05:00,34.07,34.08,34.07,34.08,4800.0,27.2445,27.2525,27.2445,27.2525,4800.0
2014-03-18 13:10:00,34.08,34.1,34.08,34.1,3000.0,27.2525,27.2685,27.2525,27.2685,3000.0
2014-03-18 13:15:00,34.1,34.1,34.08,34.08,4900.0,27.2685,27.2685,27.2525,27.2525,4900.0
2014-03-18 13:20:00,34.09,34.11,34.09,34.11,3800.0,27.2605,27.2765,27.2605,27.2765,3800.0
2014-03-18 13:25:00,34.1,34.13,34.1,34.13,6000.0,27.2685,27.2925,27.2685,27.2925,6000.0
2014-03-18 13:30:00,34.13,34.14,34.12,34.12,8700.0,27.2925,27.3005,27.2845,27.2845,8700.0
2014-03-18 13:35:00,34.11,34.11,34.08,34.09,3600.0,27.2765,27.2765,27.2525,27.2605,3600.0
2014-03-18 13:40:00,34.09,34.13,34.09,34.13,13600.0,27.2605,27.2925,27.2605,27.2925,13600.0
2014-03-18 13:45:00,34.13,34.13,34.1,34.1,4000.0,27.2925,27.2925,27.2685,27.2685,4000.0
2014-03-18 13:50:00,34.1,34.12,34.1,34.12,8700.0,27.2685,27.2845,27.2685,27.2845,8700.0
2014-03-18 13:55:00,34.12,34.12,34.11,34.12,3000.0,27.2845,27.2845,27.2765,27.2845,3000.0
2014-03-18 14:00:00,34.12,34.13,34.11,34.13,3600.0,27.2845,27.2925,27.2765,27.2925,3600.0
2014-03-18 14:05:00,34.13,34.15,34.13,34.14,8700.0,27.2925,27.3085,27.2925,27.3005,8700.0
2014-03-18 14:10:00,34.14,34.15,34.13,34.13,8000.0,27.3005,27.3085,27.2925,27.2925,8000.0
2014-03-18 14:15:00,34.12,34.14,34.11,34.12,18900.0,27.2845,27.3005,27.2765,27.2845,18900.0
2014-03-18 14:20:00,34.12,34.14,34.12,34.14,5800.0,27.2845,27.3005,27.2845,27.3005,5800.0
2014-03-18 14:25:00,34.14,34.15,34.13,34.14,12100.0,27.3005,27.3085,27.2925,27.3005,12100.0
2014-03-18 14:30:00,34.14,34.14,34.12,34.12,4700.0,27.3005,27.3005,27.2845,27.2845,4700.0
2014-03-18 14:35:00,34.12,34.12,34.09,34.09,7300.0,27.2845,27.2845,27.2605,27.2605,7300.0
2014-03-18 14:40:00,34.09,34.11,34.09,34.11,7300.0,27.2605,27.2765,27.2605,27.2765,7300.0
2014-03-18 14:45:00,34.11,34.14,34.11,34.13,10400.0,27.2765,27.3005,27.2765,27.2925,10400.0
2014-03-18 14:50:00,34.13,34.18,34.13,34.17,44500.0,27.2925,27.3325,27.2925,27.3245,44500.0
2014-03-18 14:55:00,34.16,34.17,34.12,34.16,51500.0,27.3165,27.3245,27.2845,27.3165,51500.0
2014-03-18 15:00:00,34.17,34.17,34.14,34.14,7800.0,27.3245,27.3245,27.3005,27.3005,7800.0
2014-03-18 15:05:00,34.14,34.15,34.13,34.14,3500.0,27.3005,27.3085,27.2925,27.3005,3500.0
2014-03-18 15:10:00,34.13,34.14,34.13,34.13,2200.0,27.2925,27.3005,27.2925,27.2925,2200.0
2014-03-18 15:15:00,34.14,34.15,34.13,34.15,9800.0,27.3005,27.3085,27.2925,27.3085,9800.0
2014-03-18 15:20:00,34.14,34.15,34.14,34.15,3600.0,27.3005,27.3085,27.3005,27.3085,3600.0
2014-03-18 15:25:00,34.15,34.17,34.14,34.15,33300.0,27.3085,27.3245,27.3005,27.3085,33300.0
2014-03-18 15:30:00,34.15,34.15,34.12,34.15,16400.0,27.3085,27.3085,27.2845,27.3085,16400.0
2014-03-18 15:35:00,34.15,34.17,34.14,34.15,40800.0,27.3085,27.3245,27.3005,27.3085,40800.0
2014-03-18 15:40:00,34.16,34.16,34.09,34.1,71000.0,27.3165,27.3165,27.2605,27.2685,71000.0
2014-03-18 15:45:00,34.09,34.11,34.06,34.07,113800.0,27.2605,27.2765,27.2365,27.2445,113800.0
2014-03-18 15:50:00,34.06,34.08,34.04,34.08,74400.0,27.2365,27.2525,27.2205,27.2525,74400.0
2014-03-18 15:55:00,34.08,34.11,34.05,34.11,100300.0,27.2525,27.2765,27.2285,27.2765,100300.0
2014-03-19 09:30:00,34.05,34.2,34.05,34.13,27500.0,27.2285,27.3484,27.2285,27.2925,27500.0
2014-03-19 09:35:00,34.14,34.21,34.12,34.21,13100.0,27.3005,27.3564,27.2845,27.3564,13100.0
2014-03-19 09:40:00,34.21,34.22,34.18,34.21,43300.0,27.3564,27.3644,27.3325,27.3564,43300.0
2014-03-19 09:45:00,34.21,34.21,34.13,34.14,16600.0,27.3564,27.3564,27.2925,27.3005,16600.0
2014-03-19 09:50:00,34.14,34.19,34.13,34.15,28500.0,27.3005,27.3405,27.2925,27.3085,28500.0
2014-03-19 09:55:00,34.14,34.16,34.12,34.14,15000.0,27.3005,27.3165,27.2845,27.3005,15000.0
2014-03-19 10:00:00,34.15,34.17,34.14,34.15,15300.0,27.3085,27.3245,27.3005,27.3085,15300.0
2014-03-19 10:05:00,34.16,34.18,34.14,34.15,22300.0,27.3165,27.3325,27.3005,27.3085,22300.0
2014-03-19 10:10:00,34.16,34.2,34.15,34.19,14500.0,27.3165,27.3484,27.3085,27.3405,14500.0
2014-03-19 10:15:00,34.19,34.23,34.19,34.22,14800.0,27.3405,27.3724,27.3405,27.3644,14800.0
2014-03-19 10:20:00,34.23,34.35,34.23,34.35,31500.0,27.3724,27.4684,27.3724,27.4684,31500.0
2014-03-19 10:25:00,34.35,34.38,34.33,34.36,15400.0,27.4684,27.4924,27.4524,27.4764,15400.0
2014-03-19 10:30:00,34.37,34.4,34.35,34.38,21300.0,27.4844,27.5084,27.4684,27.4924,21300.0
2014-03-19 10:35:00,34.38,34.44,34.37,34.44,21500.0,27.4924,27.5404,27.4844,27.5404,21500.0
2014-03-19 10:40:00,34.44,34.44,34.42,34.43,13000.0,27.5404,27.5404,27.5244,27.5324,13000.0
2014-03-19 10:45:00,34.43,34.44,34.4,34.41,14400.0,27.5324,27.5404,27.5084,27.5164,14400.0
2014-03-19 10:50:00,34.41,34.42,34.4,34.41,8700.0,27.5164,27.5244,27.5084,27.5164,8700.0
2014-03-19 10:55:00,34.4,34.41,34.35,34.36,13000.0,27.5084,27.5164,27.4684,27.4764,13000.0
2014-03-19 11:00:00,34.35,34.38,34.35,34.38,5000.0,27.4684,27.4924,27.4684,27.4924,5000.0
2014-03-19 11:05:00,34.38,34.38,34.36,34.38,9800.0,27.4924,27.4924,27.4764,27.4924,9800.0
2014-03-19 11:10:00,34.38,34.41,34.37,34.41,5600.0,27.4924,27.5164,27.4844,27.5164,5600.0
2014-03-19 11:15:00,34.41,34.43,34.41,34.41,20500.0,27.5164,27.5324,27.5164,27.5164,20500.0
2014-03-19 11:20:00,34.4,34.41,34.4,34.41,1600.0,27.5084,27.5164,27.5084,27.5164,1600.0
2014-03-19 11:25:00,34.4,34.41,34.4,34.41,4500.0,27.5084,27.5164,27.5084,27.5164,4500.0
2014-03-19 11:30:00,34.41,34.44,34.4,34.43,16800.0,27.5164,27.5404,27.5084,27.5324,16800.0
2014-03-19 11:35:00,34.42,34.43,34.42,34.43,3000.0,27.5244,27.5324,27.5244,27.5324,3000.0
2014-03-19 11:40:00,34.43,34.44,34.42,34.44,10200.0,27.5324,27.5404,27.5244,27.5404,10200.0
2014-03-19 11:45:00,34.44,34.44,34.41,34.41,19900.0,27.5404,27.5404,27.5164,27.5164,19900.0
2014-03-19 11:50:00,34.42,34.44,34.41,34.42,12700.0,27.5244,27.5404,27.5164,27.5244,12700.0
2014-03-19 11:55:00,34.42,34.43,34.36,34.36,19000.0,27.5244,27.5324,27.4764,27.4764,19000.0
2014-03-19 12:00:00,34.36,34.36,34.34,34.35,9700.0,27.4764,27.4764,27.4604,27.4684,9700.0
2014-03-19 12:05:00,34.34,34.34,34.32,34.33,8000.0,27.4604,27.4604,27.4444,27.4524,8000.0
2014-03-19 12:10:00,34.33,34.34,34.32,34.32,4600.0,27.4524,27.4604,27.4444,27.4444,4600.0
2014-03-19 12:15:00,34.33,34.33,34.29,34.3,14700.0,27.4524,27.4524,27.4204,27.4284,14700.0
2014-03-19 12:20:00,34.3,34.3,34.28,34.28,4700.0,27.4284,27.4284,27.4124,27.4124,4700.0
2014-03-19 12:25:00,34.28,34.33,34.28,34.31,25000.0,27.4124,27.4524,27.4124,27.4364,25000.0
2014-03-19 12:30:00,34.31,34.32,34.3,34.3,10300.0,27.4364,27.4444,27.4284,27.4284,10300.0
2014-03-19 12:35:00,34.3,34.3,34.29,34.3,4500.0,27.4284,27.4284,27.4204,27.4284,4500.0
2014-03-19 12:40:00,34.29,34.31,34.29,34.3,14600.0,27.4204,27.4364,27.4204,27.4284,14600.0
2014-03-19 12:45:00,34.3,34.32,34.3,34.32,5400.0,27.4284,27.4444,27.4284,27.4444,5400.0
2014-03-19 12:50:00,34.32,34.32,34.29,34.29,8700.0,27.4444,27.4444,27.4204,27.4204,8700.0
2014-03-19 12:55:00,34.3,34.31,34.3,34.31,3500.0,27.4284,27.4364,27.4284,27.4364,3500.0
2014-03-19 13:00:00,34.31,34.33,34.31,34.32,6900.0,27.4364,27.4524,27.4364,27.4444,6900.0
2014-03-19 13:05:00,34.33,34.34,34.32,34.33,5000.0,27.4524,27.4604,27.4444,27.4524,5000.0
2014-03-19 13:10:00,34.34,34.34,34.32,34.33,8500.0,27.4604,27.4604,27.4444,27.4524,8500.0
2014-03-19 13:15:00,34.32,34.33,34.32,34.32,9700.0,27.4444,27.4524,27.4444,27.4444,9700.0
2014-03-19 13:20:00,34.33,34.33,34.31,34.32,8000.0,27.4524,27.4524,27.4364,27.4444,8000.0
2014-03-19 13:25:00,34.31,34.32,34.31,34.32,7500.0,27.4364,27.4444,27.4364,27.4444,7500.0
2014-03-19 13:30:00,34.32,34.33,34.31,34.33,7400.0,27.4444,27.4524,27.4364,27.4524,7400.0
2014-03-19 13:35:00,34.33,34.35,34.32,34.35,9900.0,27.4524,27.4684,27.4444,27.4684,9900.0
2014-03-19 13:40:00,34.35,34.35,34.33,34.33,10600.0,27.4684,27.4684,27.4524,27.4524,10600.0
2014-03-19 13:45:00,34.33,34.34,34.33,34.33,5200.0,27.4524,27.4604,27.4524,27.4524,5200.0
2014-03-19 13:50:00,34.33,34.34,34.32,34.32,7600.0,27.4524,27.4604,27.4444,27.4444,7600.0
2014-03-19 13:55:00,34.33,34.33,34.31,34.32,9100.0,27.4524,27.4524,27.4364,27.4444,9100.0
2014-03-19 14:00:00,34.31,34.31,34.22,34.24,36000.0,27.4364,27.4364,27.3644,27.3804,36000.0
2014-03-19 14:05:00,34.24,34.25,34.14,34.21,12900.0,27.3804,27.3884,27.3005,27.3564,12900.0
2014-03-19 14:10:00,34.2,34.23,34.18,34.21,12300.0,27.3484,27.3724,27.3325,27.3564,12300.0
2014-03-19 14:15:00,34.22,34.3,34.22,34.29,25800.0,27.3644,27.4284,27.3644,27.4204,25800.0
2014-03-19 14:20:00,34.28,34.29,34.26,34.28,13900.0,27.4124,27.4204,27.3964,27.4124,13900.0
2014-03-19 14:25:00,34.29,34.32,34.27,34.28,17500.0,27.4204,27.4444,27.4044,27.4124,17500.0
2014-03-19 14:30:00,34.29,34.32,34.28,34.29,18600.0,27.4204,27.4444,27.4124,27.4204,18600.0
2014-03-19 14:35:00,34.29,34.3,34.26,34.29,15100.0,27.4204,27.4284,27.3964,27.4204,15100.0
2014-03-19 14:40:00,34.29,34.29,34.23,34.26,20500.0,27.4204,27.4204,27.3724,27.3964,20500.0
2014-03-19 14:45:00,34.26,34.29,34.25,34.26,26700.0,27.3964,27.4204,27.3884,27.3964,26700.0
2014-03-19 14:50:00,34.26,34.29,34.26,34.27,18500.0,27.3964,27.4204,27.3964,27.4044,18500.0
2014-03-19 14:55:00,34.28,34.29,34.27,34.27,10300.0,27.4124,27.4204,27.4044,27.4044,10300.0
2014-03-19 15:00:00,34.27,34.27,34.25,34.26,11800.0,27.4044,27.4044,27.3884,27.3964,11800.0
2014-03-19 15:05:00,34.25,34.25,34.11,34.11,44300.0,27.3884,27.3884,27.2765,27.2765,44300.0
2014-03-19 15:10:00,34.12,34.12,34.03,34.07,51400.0,27.2845,27.2845,27.2125,27.2445,51400.0
2014-03-19 15:15:00,34.07,34.09,34.06,34.09,22900.0,27.2445,27.2605,27.2365,27.2605,22900.0
2014-03-19 15:20:00,34.09,34.14,34.09,34.12,18200.0,27.2605,27.3005,27.2605,27.2845,18200.0
2014-03-19 15:25:00,34.12,34.15,34.11,34.15,29000.0,27.2845,27.3085,27.2765,27.3085,29000.0
2014-03-19 15:30:00,34.14,34.19,34.12,34.19,26900.0,27.3005,27.3405,27.2845,27.3405,26900.0
2014-03-19 15:35:00,34.19,34.21,34.16,34.18,34600.0,27.3405,27.3564,27.3165,27.3325,34600.0
2014-03-19 15:40:00,34.19,34.25,34.17,34.25,54600.0,27.3405,27.3884,27.3245,27.3884,54600.0
2014-03-19 15:45:00,34.25,34.27,34.22,34.23,49100.0,27.3884,27.4044,27.3644,27.3724,49100.0
2014-03-19 15:50:00,34.24,34.24,34.21,34.22,28600.0,27.3804,27.3804,27.3564,27.3644,28600.0
2014-03-19 15:55:00,34.22,34.27,34.18,34.2,136400.0,27.3644,27.4044,27.3325,27.3484,136400.0
2014-03-20 09:30:00,34.14,34.28,34.14,34.18,14600.0,27.3005,27.4124,27.3005,27.3325,14600.0
2014-03-20 09:35:00,34.19,34.2,34.15,34.19,8500.0,27.3405,27.3484,27.3085,27.3405,8500.0
2014-03-20 09:40:00,34.2,34.2,34.17,34.18,4800.0,27.3484,27.3484,27.3245,27.3325,4800.0
2014-03-20 09:45:00,34.16,34.18,34.12,34.14,22600.0,27.3165,27.3325,27.2845,27.3005,22600.0
2014-03-20 09:50:00,34.14,34.17,34.11,34.17,8200.0,27.3005,27.3245,27.2765,27.3245,8200.0
2014-03-20 09:55:00,34.18,34.19,34.15,34.15,4600.0,27.3325,27.3405,27.3085,27.3085,4600.0
2014-03-20 10:00:00,34.16,34.2,34.1,34.11,11500.0,27.3165,27.3484,27.2685,27.2765,11500.0
2014-03-20 10:05:00,34.1,34.19,34.1,34.18,11800.0,27.2685,27.3405,27.2685,27.3325,11800.0
2014-03-20 10:10:00,34.19,34.19,34.17,34.18,7000.0,27.3405,27.3405,27.3245,27.3325,7000.0
2014-03-20 10:15:00,34.18,34.24,34.18,34.21,10000.0,27.3325,27.3804,27.3325,27.3564,10000.0
2014-03-20 10:20:00,34.21,34.25,34.19,34.23,10300.0,27.3564,27.3884,27.3405,27.3724,10300.0
2014-03-20 10:25:00,34.24,34.25,34.19,34.19,8600.0,27.3804,27.3884,27.3405,27.3405,8600.0
2014-03-20 10:30:00,34.19,34.26,34.19,34.25,15300.0,27.3405,27.3964,27.3405,27.3884,15300.0
2014-03-20 10:35:00,34.26,34.28,34.23,34.25,32900.0,27.3964,27.4124,27.3724,27.3884,32900.0
2014-03-20 10:40:00,34.25,34.27,34.23,34.26,29500.0,27.3884,27.4044,27.3724,27.3964,29500.0
2014-03-20 10:45:00,34.26,34.27,34.23,34.23,19700.0,27.3964,27.4044,27.3724,27.3724,19700.0
2014-03-20 10:50:00,34.23,34.26,34.2,34.2,18000.0,27.3724,27.3964,27.3484,27.3484,18000.0
2014-03-20 10:55:00,34.2,34.21,34.18,34.18,10300.0,27.3484,27.3564,27.3325,27.3325,10300.0
2014-03-20 11:00:00,34.19,34.2,34.16,34.16,26500.0,27.3405,27.3484,27.3165,27.3165,26500.0
2014-03-20 11:05:00,34.16,34.17,34.15,34.16,11400.0,27.3165,27.3245,27.3085,27.3165,11400.0
2014-03-20 11:10:00,34.17,34.17,34.09,34.09,9000.0,27.3245,27.3245,27.2605,27.2605,9000.0
2014-03-20 11:15:00,34.09,34.11,34.07,34.08,21400.0,27.2605,27.2765,27.2445,27.2525,21400.0
2014-03-20 11:20:00,34.08,34.08,34.04,34.06,18700.0,27.2525,27.2525,27.2205,27.2365,18700.0
2014-03-20 11:25:00,34.07,34.09,34.07,34.07,5900.0,27.2445,27.2605,27.2445,27.2445,5900.0
2014-03-20 11:30:00,34.07,34.1,34.07,34.1,7100.0,27.2445,27.2685,27.2445,27.2685,7100.0
2014-03-20 11:35:00,34.09,34.09,34.07,34.08,12100.0,27.2605,27.2605,27.2445,27.2525,12100.0
2014-03-20 11:40:00,34.08,34.09,34.07,34.07,13300.0,27.2525,27.2605,27.2445,27.2445,13300.0
2014-03-20 11:45:00,34.07,34.12,34.07,34.1,33400.0,27.2445,27.2845,27.2445,27.2685,33400.0
2014-03-20 11:50:00,34.1,34.12,34.09,34.11,30400.0,27.2685,27.2845,27.2605,27.2765,30400.0
2014-03-20 11:55:00,34.11,34.14,34.11,34.12,19500.0,27.2765,27.3005,27.2765,27.2845,19500.0
2014-03-20 12:00:00,34.12,34.14,34.12,34.12,30500.0,27.2845,27.3005,27.2845,27.2845,30500.0
2014-03-20 12:05:00,34.12,34.12,34.09,34.1,12000.0,27.2845,27.2845,27.2605,27.2685,12000.0
2014-03-20 12:10:00,34.1,34.13,34.1,34.12,7800.0,27.2685,27.2925,27.2685,27.2845,7800.0
2014-03-20 12:15:00,34.12,34.13,34.11,34.11,40000.0,27.2845,27.2925,27.2765,27.2765,40000.0
2014-03-20 12:20:00,34.12,34.21,34.11,34.2,14300.0,27.2845,27.3564,27.2765,27.3484,14300.0
2014-03-20 12:25:00,34.21,34.23,34.21,34.23,7700.0,27.3564,27.3724,27.3564,27.3724,7700.0
2014-03-20 12:30:00,34.24,34.25,34.23,34.23,5100.0,27.3804,27.3884,27.3724,27.3724,5100.0
2014-03-20 12:35:00,34.23,34.24,34.23,34.23,3200.0,27.3724,27.3804,27.3724,27.3724,3200.0
2014-03-20 12:40:00,34.23,34.31,34.23,34.28,20500.0,27.3724,27.4364,27.3724,27.4124,20500.0
2014-03-20 12:45:00,34.28,34.33,34.28,34.33,4900.0,27.4124,27.4524,27.4124,27.4524,4900.0
2014-03-20 12:50:00,34.32,34.32,34.3,34.3,5400.0,27.4444,27.4444,27.4284,27.4284,5400.0
2014-03-20 12:55:00,34.3,34.3,34.27,34.28,11200.0,27.4284,27.4284,27.4044,27.4124,11200.0
2014-03-20 13:00:00,34.28,34.29,34.27,34.28,6100.0,27.4124,27.4204,27.4044,27.4124,6100.0
2014-03-20 13:05:00,34.27,34.28,34.26,34.26,10600.0,27.4044,27.4124,27.3964,27.3964,10600.0
2014-03-20 13:10:00,34.26,34.26,34.21,34.21,5600.0,27.3964,27.3964,27.3564,27.3564,5600.0
2014-03-20 13:15:00,34.21,34.23,34.21,34.22,6300.0,27.3564,27.3724,27.3564,27.3644,6300.0
2014-03-20 13:20:00,34.23,34.23,34.21,34.22,8600.0,27.3724,27.3724,27.3564,27.3644,8600.0
2014-03-20 13:25:00,34.22,34.22,34.19,34.2,4000.0,27.3644,27.3644,27.3405,27.3484,4000.0
2014-03-20 13:30:00,34.2,34.22,34.2,34.22,8200.0,27.3484,27.3644,27.3484,27.3644,8200.0
2014-03-20 13:35:00,34.22,34.22,34.21,34.22,3900.0,27.3644,27.3644,27.3564,27.3644,3900.0
2014-03-20 13:40:00,34.22,34.22,34.17,34.17,19700.0,27.3644,27.3644,27.3245,27.3245,19700.0
2014-03-20 13:45:00,34.16,34.17,34.14,34.16,15800.0,27.3165,27.3245,27.3005,27.3165,15800.0
2014-03-20 13:50:00,34.17,34.18,34.16,34.17,3900.0,27.3245,27.3325,27.3165,27.3245,3900.0
2014-03-20 13:55:00,34.17,34.19,34.16,34.19,18200.0,27.3245,27.3405,27.3165,27.3405,18200.0
2014-03-20 14:00:00,34.17,34.2,34.14,34.2,26000.0,27.3245,27.3484,27.3005,27.3484,26000.0
2014-03-20 14:05:00,34.2,34.22,34.17,34.17,18400.0,27.3484,27.3644,27.3245,27.3245,18400.0
2014-03-20 14:10:00,34.17,34.18,34.12,34.12,19600.0,27.3245,27.3325,27.2845,27.2845,19600.0
2014-03-20 14:15:00,34.12,34.13,34.05,34.08,49000.0,27.2845,27.2925,27.2285,27.2525,49000.0
2014-03-20 14:20:00,34.08,34.13,34.08,34.12,8800.0,27.2525,27.2925,27.2525,27.2845,8800.0
2014-03-20 14:25:00,34.11,34.13,34.11,34.11,10500.0,27.2765,27.2925,27.2765,27.2765,10500.0
2014-03-20 14:30:00,34.12,34.12,34.11,34.11,4700.0,27.2845,27.2845,27.2765,27.2765,4700.0
2014-03-20 14:35:00,34.1,34.13,34.1,34.13,5300.0,27.2685,27.2925,27.2685,27.2925,5300.0
2014-03-20 14:40:00,34.13,34.13,34.11,34.11,6700.0,27.2925,27.2925,27.2765,27.2765,6700.0
2014-03-20 14:45:00,34.11,34.14,34.11,34.14,17500.0,27.2765,27.3005,27.2765,27.3005,17500.0
2014-03-20 14:50:00,34.13,34.15,34.13,34.15,16800.0,27.2925,27.3085,27.2925,27.3085,16800.0
2014-03-20 14:55:00,34.15,34.16,34.14,34.15,11100.0,27.3085,27.3165,27.3005,27.3085,11100.0
2014-03-20 15:00:00,34.15,34.15,34.12,34.13,15000.0,27.3085,27.3085,27.2845,27.2925,15000.0
2014-03-20 15:05:00,34.13,34.13,34.1,34.11,12400.0,27.2925,27.2925,27.2685,27.2765,12400.0
2014-03-20 15:10:00,34.1,34.11,34.1,34.1,16900.0,27.2685,27.2765,27.2685,27.2685,16900.0
2014-03-20 15:15:00,34.1,34.11,34.09,34.11,24700.0,27.2685,27.2765,27.2605,27.2765,24700.0
2014-03-20 15:20:00,34.11,34.11,34.09,34.09,23600.0,27.2765,27.2765,27.2605,27.2605,23600.0
2014-03-20 15:25:00,34.09,34.1,34.08,34.09,28800.0,27.2605,27.2685,27.2525,27.2605,28800.0
2014-03-20 15:30:00,34.09,34.15,34.09,34.13,39300.0,27.2605,27.3085,27.2605,27.2925,39300.0
2014-03-20 15:35:00,34.13,34.13,34.11,34.12,28900.0,27.2925,27.2925,27.2765,27.2845,28900.0
2014-03-20 15:40:00,34.12,34.15,34.12,34.14,40700.0,27.2845,27.3085,27.2845,27.3005,40700.0
2014-03-20 15:45:00,34.14,34.15,34.12,34.13,59400.0,27.3005,27.3085,27.2845,27.2925,59400.0
2014-03-20 15:50:00,34.13,34.13,34.12,34.12,36900.0,27.2925,27.2925,27.2845,27.2845,36900.0
2014-03-20 15:55:00,34.12,34.17,34.11,34.17,137500.0,27.2845,27.3245,27.2765,27.3245,137500.0
2014-03-21 09:30:00,34.42,34.44,34.34,34.39,328900.0,27.5244,27.5404,27.4604,27.5004,328900.0
2014-03-21 09:35:00,34.38,34.39,34.29,34.31,19000.0,27.4924,27.5004,27.4204,27.4364,19000.0
2014-03-21 09:40:00,34.33,34.4,34.33,34.4,27000.0,27.4524,27.5084,27.4524,27.5084,27000.0
2014-03-21 09:45:00,34.41,34.48,34.41,34.48,14800.0,27.5164,27.5724,27.5164,27.5724,14800.0
2014-03-21 09:50:00,34.48,34.53,34.48,34.51,62800.0,27.5724,27.6123,27.5724,27.5963,62800.0
2014-03-21 09:55:00,34.5,34.51,34.39,34.39,47300.0,27.5883,27.5963,27.5004,27.5004,47300.0
2014-03-21 10:00:00,34.39,34.46,34.39,34.46,12700.0,27.5004,27.5564,27.5004,27.5564,12700.0
2014-03-21 10:05:00,34.47,34.51,34.46,34.47,32400.0,27.5644,27.5963,27.5564,27.5644,32400.0
2014-03-21 10:10:00,34.48,34.53,34.47,34.52,20400.0,27.5724,27.6123,27.5644,27.6043,20400.0
2014-03-21 10:15:00,34.51,34.52,34.46,34.47,14900.0,27.5963,27.6043,27.5564,27.5644,14900.0
2014-03-21 10:20:00,34.47,34.5,34.43,34.45,38200.0,27.5644,27.5883,27.5324,27.5484,38200.0
2014-03-21 10:25:00,34.45,34.45,34.39,34.42,25400.0,27.5484,27.5484,27.5004,27.5244,25400.0
2014-03-21 10:30:00,34.42,34.44,34.4,34.4,12900.0,27.5244,27.5404,27.5084,27.5084,12900.0
2014-03-21 10:35:00,34.4,34.41,34.37,34.4,20800.0,27.5084,27.5164,27.4844,27.5084,20800.0
2014-03-21 10:40:00,34.4,34.41,34.37,34.38,8900.0,27.5084,27.5164,27.4844,27.4924,8900.0
2014-03-21 10:45:00,34.37,34.46,34.37,34.46,18400.0,27.4844,27.5564,27.4844,27.5564,18400.0
2014-03-21 10:50:00,34.46,34.51,34.45,34.5,16400.0,27.5564,27.5963,27.5484,27.5883,16400.0
2014-03-21 10:55:00,34.51,34.59,34.51,34.58,26800.0,27.5963,27.6603,27.5963,27.6523,26800.0
2014-03-21 11:00:00,34.59,34.62,34.58,34.62,13600.0,27.6603,27.6843,27.6523,27.6843,13600.0
2014-03-21 11:05:00,34.62,34.63,34.61,34.63,8700.0,27.6843,27.6923,27.6763,27.6923,8700.0
2014-03-21 11:10:00,34.63,34.65,34.63,34.65,14500.0,27.6923,27.7083,27.6923,27.7083,14500.0
2014-03-21 11:15:00,34.65,34.65,34.61,34.61,27500.0,27.7083,27.7083,27.6763,27.6763,27500.0
2014-03-21 11:20:00,34.61,34.62,34.61,34.62,6600.0,27.6763,27.6843,27.6763,27.6843,6600.0
2014-03-21 11:25:00,34.62,34.62,34.61,34.61,8000.0,27.6843,27.6843,27.6763,27.6763,8000.0
2014-03-21 11:30:00,34.62,34.63,34.58,34.58,31500.0,27.6843,27.6923,27.6523,27.6523,31500.0
2014-03-21 11:35:00,34.58,34.58,34.51,34.51,11200.0,27.6523,27.6523,27.5963,27.5963,11200.0
2014-03-21 11:40:00,34.51,34.51,34.47,34.47,10000.0,27.5963,27.5963,27.5644,27.5644,10000.0
2014-03-21 11:45:00,34.47,34.48,34.42,34.42,8100.0,27.5644,27.5724,27.5244,27.5244,8100.0
2014-03-21 11:50:00,34.41,34.42,34.39,34.39,15200.0,27.5164,27.5244,27.5004,27.5004,15200.0
2014-03-21 11:55:00,34.39,34.4,34.35,34.35,36400.0,27.5004,27.5084,27.4684,27.4684,36400.0
2014-03-21 12:00:00,34.35,34.37,34.34,34.34,33800.0,27.4684,27.4844,27.4604,27.4604,33800.0
2014-03-21 12:05:00,34.34,34.35,34.33,34.34,16200.0,27.4604,27.4684,27.4524,27.4604,16200.0
2014-03-21 12:10:00,34.35,34.35,34.29,34.3,37900.0,27.4684,27.4684,27.4204,27.4284,37900.0
2014-03-21 12:15:00,34.3,34.32,34.3,34.32,7200.0,27.4284,27.4444,27.4284,27.4444,7200.0
2014-03-21 12:20:00,34.31,34.32,34.31,34.32,2800.0,27.4364,27.4444,27.4364,27.4444,2800.0
2014-03-21 12:25:00,34.31,34.32,34.31,34.32,5200.0,27.4364,27.4444,27.4364,27.4444,5200.0
2014-03-21 12:30:00,34.31,34.32,34.31,34.32,5800.0,27.4364,27.4444,27.4364,27.4444,5800.0
2014-03-21 12:35:00,34.32,34.32,34.28,34.29,9300.0,27.4444,27.4444,27.4124,27.4204,9300.0
2014-03-21 12:40:00,34.28,34.29,34.28,34.29,6800.0,27.4124,27.4204,27.4124,27.4204,6800.0
2014-03-21 12:45:00,34.29,34.31,34.28,34.28,26700.0,27.4204,27.4364,27.4124,27.4124,26700.0
2014-03-21 12:50:00,34.28,34.29,34.28,34.28,5200.0,27.4124,27.4204,27.4124,27.4124,5200.0
2014-03-21 12:55:00,34.29,34.31,34.28,34.28,22400.0,27.4204,27.4364,27.4124,27.4124,22400.0
2014-03-21 13:00:00,34.28,34.3,34.28,34.3,8400.0,27.4124,27.4284,27.4124,27.4284,8400.0
2014-03-21 13:05:00,34.3,34.3,34.28,34.28,4100.0,27.4284,27.4284,27.4124,27.4124,4100.0
2014-03-21 13:10:00,34.29,34.29,34.25,34.26,14800.0,27.4204,27.4204,27.3884,27.3964,14800.0
2014-03-21 13:15:00,34.26,34.27,34.25,34.27,7800.0,27.3964,27.4044,27.3884,27.4044,7800.0
2014-03-21 13:20:00,34.27,34.27,34.24,34.26,12100.0,27.4044,27.4044,27.3804,27.3964,12100.0
2014-03-21 13:25:00,34.25,34.26,34.21,34.22,13200.0,27.3884,27.3964,27.3564,27.3644,13200.0
2014-03-21 13:30:00,34.21,34.23,34.2,34.22,14000.0,27.3564,27.3724,27.3484,27.3644,14000.0
2014-03-21 13:35:00,34.23,34.26,34.23,34.26,13100.0,27.3724,27.3964,27.3724,27.3964,13100.0
2014-03-21 13:40:00,34.26,34.26,34.23,34.23,19100.0,27.3964,27.3964,27.3724,27.3724,19100.0
2014-03-21 13:45:00,34.23,34.24,34.22,34.22,12700.0,27.3724,27.3804,27.3644,27.3644,12700.0
2014-03-21 13:50:00,34.22,34.22,34.21,34.21,32200.0,27.3644,27.3644,27.3564,27.3564,32200.0
2014-03-21 13:55:00,34.22,34.24,34.21,34.22,20000.0,27.3644,27.3804,27.3564,27.3644,20000.0
2014-03-21 14:00:00,34.22,34.22,34.19,34.21,15800.0,27.3644,27.3644,27.3405,27.3564,15800.0
2014-03-21 14:05:00,34.2,34.22,34.2,34.22,8100.0,27.3484,27.3644,27.3484,27.3644,8100.0
2014-03-21 14:10:00,34.21,34.21,34.16,34.17,16900.0,27.3564,27.3564,27.3165,27.3245,16900.0
2014-03-21 14:15:00,34.16,34.18,34.13,34.14,21700.0,27.3165,27.3325,27.2925,27.3005,21700.0
2014-03-21 14:20:00,34.13,34.15,34.13,34.13,8200.0,27.2925,27.3085,27.2925,27.2925,8200.0
2014-03-21 14:25:00,34.14,34.14,34.11,34.11,5400.0,27.3005,27.3005,27.2765,27.2765,5400.0
2014-03-21 14:30:00,34.11,34.11,34.07,34.09,18500.0,27.2765,27.2765,27.2445,27.2605,18500.0
2014-03-21 14:35:00,34.08,34.14,34.08,34.13,10800.0,27.2525,27.3005,27.2525,27.2925,10800.0
2014-03-21 14:40:00,34.13,34.15,34.13,34.14,10100.0,27.2925,27.3085,27.2925,27.3005,10100.0
2014-03-21 14:45:00,34.15,34.18,34.15,34.16,8200.0,27.3085,27.3325,27.3085,27.3165,8200.0
2014-03-21 14:50:00,34.16,34.18,34.16,34.17,10500.0,27.3165,27.3325,27.3165,27.3245,10500.0
2014-03-21 14:55:00,34.16,34.16,34.15,34.15,6700.0,27.3165,27.3165,27.3085,27.3085,6700.0
2014-03-21 15:00:00,34.15,34.16,34.13,34.15,23300.0,27.3085,27.3165,27.2925,27.3085,23300.0
2014-03-21 15:05:00,34.15,34.17,34.13,34.16,11600.0,27.3085,27.3245,27.2925,27.3165,11600.0
2014-03-21 15:10:00,34.17,34.18,34.15,34.15,13400.0,27.3245,27.3325,27.3085,27.3085,13400.0
2014-03-21 15:15:00,34.15,34.15,34.14,34.15,7300.0,27.3085,27.3085,27.3005,27.3085,7300.0
2014-03-21 15:20:00,34.15,34.15,34.12,34.14,21900.0,27.3085,27.3085,27.2845,27.3005,21900.0
2014-03-21 15:25:00,34.15,34.16,34.14,34.16,31600.0,27.3085,27.3165,27.3005,27.3165,31600.0
2014-03-21 15:30:00,34.17,34.17,34.12,34.13,37800.0,27.3245,27.3245,27.2845,27.2925,37800.0
2014-03-21 15:35:00,34.13,34.13,34.09,34.09,29400.0,27.2925,27.2925,27.2605,27.2605,29400.0
2014-03-21 15:40:00,34.09,34.13,34.08,34.11,44100.0,27.2605,27.2925,27.2525,27.2765,44100.0
2014-03-21 15:45:00,34.1,34.1,34.0,34.0,78300.0,27.2685,27.2685,27.1885,27.1885,78300.0
2014-03-21 15:50:00,34.0,34.04,34.0,34.0,68800.0,27.1885,27.2205,27.1885,27.1885,68800.0
2014-03-21 15:55:00,34.0,34.04,33.99,34.03,150600.0,27.1885,27.2205,27.1805,27.2125,150600.0
2014-03-24 09:30:00,34.01,34.27,34.01,34.26,55900.0,27.1965,27.4044,27.1965,27.3964,55900.0
2014-03-24 09:35:00,34.3,34.3,34.17,34.23,21300.0,27.4284,27.4284,27.3245,27.3724,21300.0
2014-03-24 09:40:00,34.25,34.27,34.19,34.19,18800.0,27.3884,27.4044,27.3405,27.3405,18800.0
2014-03-24 09:45:00,34.17,34.21,34.09,34.21,30400.0,27.3245,27.3564,27.2605,27.3564,30400.0
2014-03-24 09:50:00,34.21,34.25,34.19,34.2,16400.0,27.3564,27.3884,27.3405,27.3484,16400.0
2014-03-24 09:55:00,34.18,34.19,34.1,34.15,32000.0,27.3325,27.3405,27.2685,27.3085,32000.0
2014-03-24 10:00:00,34.15,34.16,34.07,34.1,16100.0,27.3085,27.3165,27.2445,27.2685,16100.0
2014-03-24 10:05:00,34.1,34.15,34.09,34.15,10200.0,27.2685,27.3085,27.2605,27.3085,10200.0
2014-03-24 10:10:00,34.15,34.15,34.1,34.1,10000.0,27.3085,27.3085,27.2685,27.2685,10000.0
2014-03-24 10:15:00,34.1,34.15,34.1,34.15,9500.0,27.2685,27.3085,27.2685,27.3085,9500.0
2014-03-24 10:20:00,34.15,34.15,34.1,34.15,9700.0,27.3085,27.3085,27.2685,27.3085,9700.0
2014-03-24 10:25:00,34.14,34.15,34.1,34.14,10500.0,27.3005,27.3085,27.2685,27.3005,10500.0
2014-03-24 10:30:00,34.13,34.13,34.06,34.07,16100.0,27.2925,27.2925,27.2365,27.2445,16100.0
2014-03-24 10:35:00,34.06,34.14,34.06,34.14,11100.0,27.2365,27.3005,27.2365,27.3005,11100.0
2014-03-24 10:40:00,34.13,34.13,34.08,34.11,15800.0,27.2925,27.2925,27.2525,27.2765,15800.0
2014-03-24 10:45:00,34.11,34.15,34.11,34.14,7200.0,27.2765,27.3085,27.2765,27.3005,7200.0
2014-03-24 10:50:00,34.15,34.17,34.11,34.13,12300.0,27.3085,27.3245,27.2765,27.2925,12300.0
2014-03-24 10:55:00,34.13,34.15,34.11,34.12,9200.0,27.2925,27.3085,27.2765,27.2845,9200.0
2014-03-24 11:00:00,34.11,34.12,34.06,34.08,23500.0,27.2765,27.2845,27.2365,27.2525,23500.0
2014-03-24 11:05:00,34.08,34.11,34.07,34.11,41700.0,27.2525,27.2765,27.2445,27.2765,41700.0
2014-03-24 11:10:00,34.11,34.15,34.1,34.1,14300.0,27.2765,27.3085,27.2685,27.2685,14300.0
2014-03-24 11:15:00,34.09,34.09,34.03,34.03,27800.0,27.2605,27.2605,27.2125,27.2125,27800.0
2014-03-24 11:20:00,34.04,34.06,34.02,34.04,9700.0,27.2205,27.2365,27.2045,27.2205,9700.0
2014-03-24 11:25:00,34.04,34.05,34.04,34.04,6900.0,27.2205,27.2285,27.2205,27.2205,6900.0
2014-03-24 11:30:00,34.03,34.03,34.01,34.03,8000.0,27.2125,27.2125,27.1965,27.2125,8000.0
2014-03-24 11:35:00,34.03,34.05,34.03,34.04,6700.0,27.2125,27.2285,27.2125,27.2205,6700.0
2014-03-24 11:40:00,34.04,34.04,34.02,34.02,4200.0,27.2205,27.2205,27.2045,27.2045,4200.0
2014-03-24 11:45:00,34.01,34.04,34.01,34.04,9900.0,27.1965,27.2205,27.1965,27.2205,9900.0
2014-03-24 11:50:00,34.04,34.05,34.01,34.01,9800.0,27.2205,27.2285,27.1965,27.1965,9800.0
2014-03-24 11:55:00,34.01,34.03,34.01,34.01,8500.0,27.1965,27.2125,27.1965,27.1965,8500.0
2014-03-24 12:00:00,34.01,34.02,34.01,34.01,9000.0,27.1965,27.2045,27.1965,27.1965,9000.0
2014-03-24 12:05:00,34.01,34.01,33.95,33.98,20400.0,27.1965,27.1965,27.1485,27.1725,20400.0
2014-03-24 12:10:00,33.98,34.0,33.95,33.97,13300.0,27.1725,27.1885,27.1485,27.1645,13300.0
2014-03-24 12:15:00,33.98,33.99,33.94,33.94,7000.0,27.1725,27.1805,27.1405,27.1405,7000.0
2014-03-24 12:20:00,33.93,33.93,33.92,33.93,6700.0,27.1325,27.1325,27.1245,27.1325,6700.0
2014-03-24 12:25:00,33.93,33.93,33.87,33.88,19500.0,27.1325,27.1325,27.0846,27.0926,19500.0
2014-03-24 12:30:00,33.89,33.93,33.88,33.91,10000.0,27.1006,27.1325,27.0926,27.1165,10000.0
2014-03-24 12:35:00,33.91,33.94,33.87,33.89,11600.0,27.1165,27.1405,27.0846,27.1006,11600.0
2014-03-24 12:40:00,33.88,33.89,33.87,33.87,4900.0,27.0926,27.1006,27.0846,27.0846,4900.0
2014-03-24 12:45:00,33.88,33.91,33.88,33.91,2500.0,27.0926,27.1165,27.0926,27.1165,2500.0
2014-03-24 12:50:00,33.92,33.94,33.91,33.94,6300.0,27.1245,27.1405,27.1165,27.1405,6300.0
2014-03-24 12:55:00,33.93,33.97,33.93,33.94,8900.0,27.1325,27.1645,27.1325,27.1405,8900.0
2014-03-24 13:00:00,33.95,33.98,33.95,33.98,7100.0,27.1485,27.1725,27.1485,27.1725,7100.0
2014-03-24 13:05:00,33.98,33.98,33.94,33.96,4800.0,27.1725,27.1725,27.1405,27.1565,4800.0
2014-03-24 13:10:00,33.98,34.0,33.97,33.98,5800.0,27.1725,27.1885,27.1645,27.1725,5800.0
2014-03-24 13:15:00,33.98,33.98,33.93,33.94,8200.0,27.1725,27.1725,27.1325,27.1405,8200.0
2014-03-24 13:20:00,33.95,33.98,33.95,33.96,4400.0,27.1485,27.1725,27.1485,27.1565,4400.0
2014-03-24 13:25:00,33.96,33.99,33.96,33.98,5600.0,27.1565,27.1805,27.1565,27.1725,5600.0
2014-03-24 13:30:00,33.99,34.0,33.98,34.0,7200.0,27.1805,27.1885,27.1725,27.1885,7200.0
2014-03-24 13:35:00,34.0,34.0,33.95,33.96,38700.0,27.1885,27.1885,27.1485,27.1565,38700.0
2014-03-24 13:40:00,33.98,34.01,33.97,33.97,4700.0,27.1725,27.1965,27.1645,27.1645,4700.0
2014-03-24 13:45:00,33.97,33.98,33.96,33.96,6400.0,27.1645,27.1725,27.1565,27.1565,6400.0
2014-03-24 13:50:00,33.96,34.01,33.96,34.01,5500.0,27.1565,27.1965,27.1565,27.1965,5500.0
2014-03-24 13:55:00,34.01,34.05,34.01,34.05,8900.0,27.1965,27.2285,27.1965,27.2285,8900.0
2014-03-24 14:00:00,34.04,34.04,33.98,33.98,8300.0,27.2205,27.2205,27.1725,27.1725,8300.0
2014-03-24 14:05:00,33.99,34.0,33.97,33.98,9000.0,27.1805,27.1885,27.1645,27.1725,9000.0
2014-03-24 14:10:00,33.99,34.01,33.95,33.98,44400.0,27.1805,27.1965,27.1485,27.1725,44400.0
2014-03-24 14:15:00,33.98,33.98,33.94,33.94,54800.0,27.1725,27.1725,27.1405,27.1405,54800.0
2014-03-24 14:20:00,33.94,33.96,33.93,33.94,13500.0,27.1405,27.1565,27.1325,27.1405,13500.0
2014-03-24 14:25:00,33.93,33.94,33.93,33.94,6400.0,27.1325,27.1405,27.1325,27.1405,6400.0
2014-03-24 14:30:00,33.95,33.95,33.92,33.92,8700.0,27.1485,27.1485,27.1245,27.1245,8700.0
2014-03-24 14:35:00,33.92,33.94,33.92,33.94,4700.0,27.1245,27.1405,27.1245,27.1405,4700.0
2014-03-24 14:40:00,33.94,33.95,33.94,33.95,7700.0,27.1405,27.1485,27.1405,27.1485,7700.0
2014-03-24 14:45:00,33.94,33.96,33.94,33.94,8900.0,27.1405,27.1565,27.1405,27.1405,8900.0
2014-03-24 14:50:00,33.94,33.94,33.9,33.91,23200.0,27.1405,27.1405,27.1086,27.1165,23200.0
2014-03-24 14:55:00,33.91,33.91,33.88,33.91,18100.0,27.1165,27.1165,27.0926,27.1165,18100.0
2014-03-24 15:00:00,33.91,33.92,33.89,33.89,11100.0,27.1165,27.1245,27.1006,27.1006,11100.0
2014-03-24 15:05:00,33.89,33.9,33.88,33.89,9800.0,27.1006,27.1086,27.0926,27.1006,9800.0
2014-03-24 15:10:00,33.88,33.89,33.82,33.83,26000.0,27.0926,27.1006,27.0446,27.0526,26000.0
2014-03-24 15:15:00,33.84,33.84,33.83,33.84,6000.0,27.0606,27.0606,27.0526,27.0606,6000.0
2014-03-24 15:20:00,33.83,33.86,33.83,33.86,13900.0,27.0526,27.0766,27.0526,27.0766,13900.0
2014-03-24 15:25:00,33.86,33.91,33.85,33.9,27300.0,27.0766,27.1165,27.0686,27.1086,27300.0
2014-03-24 15:30:00,33.91,33.94,33.9,33.93,32800.0,27.1165,27.1405,27.1086,27.1325,32800.0
2014-03-24 15:35:00,33.93,33.95,33.92,33.94,18500.0,27.1325,27.1485,27.1245,27.1405,18500.0
2014-03-24 15:40:00,33.94,33.94,33.9,33.93,40200.0,27.1405,27.1405,27.1086,27.1325,40200.0
2014-03-24 15:45:00,33.92,33.92,33.88,33.88,43100.0,27.1245,27.1245,27.0926,27.0926,43100.0
2014-03-24 15:50:00,33.88,33.9,33.87,33.88,43700.0,27.0926,27.1086,27.0846,27.0926,43700.0
2014-03-24 15:55:00,33.88,33.89,33.86,33.87,43500.0,27.0926,27.1006,27.0766,27.0846,43500.0
2014-03-25 09:30:00,33.97,34.09,33.92,33.95,11800.0,27.1645,27.2605,27.1245,27.1485,11800.0
2014-03-25 09:35:00,33.94,33.98,33.89,33.89,8600.0,27.1405,27.1725,27.1006,27.1006,8600.0
2014-03-25 09:40:00,33.88,33.95,33.88,33.95,14000.0,27.0926,27.1485,27.0926,27.1485,14000.0
2014-03-25 09:45:00,33.95,33.97,33.85,33.85,18000.0,27.1485,27.1645,27.0686,27.0686,18000.0
2014-03-25 09:50:00,33.84,33.84,33.78,33.8,10200.0,27.0606,27.0606,27.0126,27.0286,10200.0
2014-03-25 09:55:00,33.8,33.87,33.76,33.86,14100.0,27.0286,27.0846,26.9966,27.0766,14100.0
2014-03-25 10:00:00,33.87,33.92,33.79,33.84,17900.0,27.0846,27.1245,27.0206,27.0606,17900.0
2014-03-25 10:05:00,33.83,33.89,33.81,33.88,14900.0,27.0526,27.1006,27.0366,27.0926,14900.0
2014-03-25 10:10:00,33.88,33.91,33.85,33.86,17200.0,27.0926,27.1165,27.0686,27.0766,17200.0
2014-03-25 10:15:00,33.86,33.9,33.85,33.87,10800.0,27.0766,27.1086,27.0686,27.0846,10800.0
2014-03-25 10:20:00,33.86,33.87,33.86,33.87,7300.0,27.0766,27.0846,27.0766,27.0846,7300.0
2014-03-25 10:25:00,33.88,33.93,33.88,33.91,14400.0,27.0926,27.1325,27.0926,27.1165,14400.0
2014-03-25 10:30:00,33.92,33.92,33.89,33.89,9800.0,27.1245,27.1245,27.1006,27.1006,9800.0
2014-03-25 10:35:00,33.89,33.92,33.88,33.89,12000.0,27.1006,27.1245,27.0926,27.1006,12000.0
2014-03-25 10:40:00,33.89,33.91,33.87,33.88,9900.0,27.1006,27.1165,27.0846,27.0926,9900.0
2014-03-25 10:45:00,33.88,33.89,33.83,33.83,10500.0,27.0926,27.1006,27.0526,27.0526,10500.0
2014-03-25 10:50:00,33.83,33.88,33.82,33.88,22000.0,27.0526,27.0926,27.0446,27.0926,22000.0
2014-03-25 10:55:00,33.87,33.9,33.86,33.88,7000.0,27.0846,27.1086,27.0766,27.0926,7000.0
2014-03-25 11:00:00,33.88,33.93,33.87,33.91,14400.0,27.0926,27.1325,27.0846,27.1165,14400.0
2014-03-25 11:05:00,33.9,33.9,33.85,33.85,16200.0,27.1086,27.1086,27.0686,27.0686,16200.0
2014-03-25 11:10:00,33.85,33.89,33.83,33.89,17500.0,27.0686,27.1006,27.0526,27.1006,17500.0
2014-03-25 11:15:00,33.9,33.91,33.88,33.91,18500.0,27.1086,27.1165,27.0926,27.1165,18500.0
2014-03-25 11:20:00,33.9,33.92,33.89,33.9,7100.0,27.1086,27.1245,27.1006,27.1086,7100.0
2014-03-25 11:25:00,33.9,33.9,33.87,33.88,6700.0,27.1086,27.1086,27.0846,27.0926,6700.0
2014-03-25 11:30:00,33.89,33.89,33.87,33.88,5800.0,27.1006,27.1006,27.0846,27.0926,5800.0
2014-03-25 11:35:00,33.87,33.92,33.87,33.89,14000.0,27.0846,27.1245,27.0846,27.1006,14000.0
2014-03-25 11:40:00,33.89,33.92,33.89,33.91,3900.0,27.1006,27.1245,27.1006,27.1165,3900.0
2014-03-25 11:45:00,33.9,33.92,33.89,33.91,8000.0,27.1086,27.1245,27.1006,27.1165,8000.0
2014-03-25 11:50:00,33.91,33.93,33.9,33.91,9800.0,27.1165,27.1325,27.1086,27.1165,9800.0
2014-03-25 11:55:00,33.9,33.91,33.88,33.91,7000.0,27.1086,27.1165,27.0926,27.1165,7000.0
2014-03-25 12:00:00,33.9,33.91,33.86,33.89,11500.0,27.1086,27.1165,27.0766,27.1006,11500.0
2014-03-25 12:05:00,33.88,33.88,33.85,33.85,9700.0,27.0926,27.0926,27.0686,27.0686,9700.0
2014-03-25 12:10:00,33.85,33.88,33.85,33.87,10000.0,27.0686,27.0926,27.0686,27.0846,10000.0
2014-03-25 12:15:00,33.87,33.87,33.86,33.87,1400.0,27.0846,27.0846,27.0766,27.0846,1400.0
2014-03-25 12:20:00,33.86,33.87,33.85,33.86,3000.0,27.0766,27.0846,27.0686,27.0766,3000.0
2014-03-25 12:25:00,33.85,33.86,33.82,33.84,7800.0,27.0686,27.0766,27.0446,27.0606,7800.0
2014-03-25 12:30:00,33.85,33.88,33.83,33.84,16700.0,27.0686,27.0926,27.0526,27.0606,16700.0
2014-03-25 12:35:00,33.85,33.85,33.84,33.85,3200.0,27.0686,27.0686,27.0606,27.0686,3200.0
2014-03-25 12:40:00,33.85,33.86,33.84,33.84,13100.0,27.0686,27.0766,27.0606,27.0606,13100.0
2014-03-25 12:45:00,33.85,33.87,33.84,33.85,6800.0,27.0686,27.0846,27.0606,27.0686,6800.0
2014-03-25 12:50:00,33.86,33.87,33.86,33.86,7700.0,27.0766,27.0846,27.0766,27.0766,7700.0
2014-03-25 12:55:00,33.87,33.87,33.84,33.84,10400.0,27.0846,27.0846,27.0606,27.0606,10400.0
2014-03-25 13:00:00,33.84,33.85,33.83,33.84,7300.0,27.0606,27.0686,27.0526,27.0606,7300.0
2014-03-25 13:05:00,33.84,33.84,33.82,33.83,5700.0,27.0606,27.0606,27.0446,27.0526,5700.0
2014-03-25 13:10:00,33.84,33.84,33.83,33.83,4600.0,27.0606,27.0606,27.0526,27.0526,4600.0
2014-03-25 13:15:00,33.84,33.84,33.83,33.83,2700.0,27.0606,27.0606,27.0526,27.0526,2700.0
2014-03-25 13:20:00,33.84,33.86,33.83,33.84,13200.0,27.0606,27.0766,27.0526,27.0606,13200.0
2014-03-25 13:25:00,33.84,33.87,33.84,33.85,8800.0,27.0606,27.0846,27.0606,27.0686,8800.0
2014-03-25 13:30:00,33.86,33.88,33.86,33.88,8300.0,27.0766,27.0926,27.0766,27.0926,8300.0
2014-03-25 13:35:00,33.88,33.89,33.85,33.85,43300.0,27.0926,27.1006,27.0686,27.0686,43300.0
2014-03-25 13:40:00,33.86,33.88,33.85,33.88,8800.0,27.0766,27.0926,27.0686,27.0926,8800.0
2014-03-25 13:45:00,33.88,33.89,33.88,33.89,3900.0,27.0926,27.1006,27.0926,27.1006,3900.0
2014-03-25 13:50:00,33.89,33.91,33.89,33.89,10600.0,27.1006,27.1165,27.1006,27.1006,10600.0
2014-03-25 13:55:00,33.89,33.91,33.89,33.91,3900.0,27.1006,27.1165,27.1006,27.1165,3900.0
2014-03-25 14:00:00,33.91,33.91,33.86,33.86,19300.0,27.1165,27.1165,27.0766,27.0766,19300.0
2014-03-25 14:05:00,33.86,33.87,33.85,33.86,8300.0,27.0766,27.0846,27.0686,27.0766,8300.0
2014-03-25 14:10:00,33.86,33.87,33.86,33.87,4500.0,27.0766,27.0846,27.0766,27.0846,4500.0
2014-03-25 14:15:00,33.87,33.87,33.82,33.82,7600.0,27.0846,27.0846,27.0446,27.0446,7600.0
2014-03-25 14:20:00,33.82,33.83,33.82,33.83,5000.0,27.0446,27.0526,27.0446,27.0526,5000.0
2014-03-25 14:25:00,33.82,33.83,33.8,33.8,7700.0,27.0446,27.0526,27.0286,27.0286,7700.0
2014-03-25 14:30:00,33.8,33.81,33.8,33.8,3900.0,27.0286,27.0366,27.0286,27.0286,3900.0
2014-03-25 14:35:00,33.8,33.82,33.8,33.82,10200.0,27.0286,27.0446,27.0286,27.0446,10200.0
2014-03-25 14:40:00,33.83,33.86,33.82,33.86,6600.0,27.0526,27.0766,27.0446,27.0766,6600.0
2014-03-25 14:45:00,33.86,33.86,33.84,33.84,6200.0,27.0766,27.0766,27.0606,27.0606,6200.0
2014-03-25 14:50:00,33.85,33.87,33.84,33.86,8800.0,27.0686,27.0846,27.0606,27.0766,8800.0
2014-03-25 14:55:00,33.87,33.88,33.86,33.88,4800.0,27.0846,27.0926,27.0766,27.0926,4800.0
2014-03-25 15:00:00,33.88,33.88,33.87,33.87,6900.0,27.0926,27.0926,27.0846,27.0846,6900.0
2014-03-25 15:05:00,33.88,33.9,33.87,33.9,12200.0,27.0926,27.1086,27.0846,27.1086,12200.0
2014-03-25 15:10:00,33.9,33.95,33.9,33.94,9900.0,27.1086,27.1485,27.1086,27.1405,9900.0
2014-03-25 15:15:00,33.95,33.97,33.94,33.97,8500.0,27.1485,27.1645,27.1405,27.1645,8500.0
2014-03-25 15:20:00,33.97,33.97,33.94,33.94,16000.0,27.1645,27.1645,27.1405,27.1405,16000.0
2014-03-25 15:25:00,33.94,33.95,33.93,33.93,10600.0,27.1405,27.1485,27.1325,27.1325,10600.0
2014-03-25 15:30:00,33.93,33.95,33.92,33.92,113100.0,27.1325,27.1485,27.1245,27.1245,113100.0
2014-03-25 15:35:00,33.91,33.94,33.91,33.91,30500.0,27.1165,27.1405,27.1165,27.1165,30500.0
2014-03-25 15:40:00,33.91,33.92,33.9,33.9,71200.0,27.1165,27.1245,27.1086,27.1086,71200.0
2014-03-25 15:45:00,33.9,33.91,33.87,33.88,28500.0,27.1086,27.1165,27.0846,27.0926,28500.0
2014-03-25 15:50:00,33.88,33.89,33.87,33.88,68800.0,27.0926,27.1006,27.0846,27.0926,68800.0
2014-03-25 15:55:00,33.88,33.88,33.85,33.87,91800.0,27.0926,27.0926,27.0686,27.0846,91800.0
2014-03-26 09:30:00,33.95,34.08,33.95,34.08,26300.0,27.1485,27.2525,27.1485,27.2525,26300.0
2014-03-26 09:35:00,34.08,34.1,34.04,34.04,16300.0,27.2525,27.2685,27.2205,27.2205,16300.0
2014-03-26 09:40:00,34.04,34.09,34.03,34.05,14000.0,27.2205,27.2605,27.2125,27.2285,14000.0
2014-03-26 09:45:00,34.05,34.06,33.96,34.04,21900.0,27.2285,27.2365,27.1565,27.2205,21900.0
2014-03-26 09:50:00,34.03,34.03,33.93,33.97,18500.0,27.2125,27.2125,27.1325,27.1645,18500.0
2014-03-26 09:55:00,33.97,34.03,33.96,33.96,12000.0,27.1645,27.2125,27.1565,27.1565,12000.0
2014-03-26 10:00:00,33.98,34.01,33.96,34.01,12500.0,27.1725,27.1965,27.1565,27.1965,12500.0
2014-03-26 10:05:00,34.0,34.02,33.94,33.97,11400.0,27.1885,27.2045,27.1405,27.1645,11400.0
2014-03-26 10:10:00,33.97,34.0,33.97,33.98,11100.0,27.1645,27.1885,27.1645,27.1725,11100.0
2014-03-26 10:15:00,33.98,33.99,33.95,33.96,12700.0,27.1725,27.1805,27.1485,27.1565,12700.0
2014-03-26 10:20:00,33.95,34.0,33.95,33.97,10600.0,27.1485,27.1885,27.1485,27.1645,10600.0
2014-03-26 10:25:00,33.96,33.99,33.96,33.96,10600.0,27.1565,27.1805,27.1565,27.1565,10600.0
2014-03-26 10:30:00,33.96,33.96,33.89,33.9,13700.0,27.1565,27.1565,27.1006,27.1086,13700.0
2014-03-26 10:35:00,33.89,33.92,33.89,33.9,11000.0,27.1006,27.1245,27.1006,27.1086,11000.0
2014-03-26 10:40:00,33.89,33.91,33.85,33.86,10200.0,27.1006,27.1165,27.0686,27.0766,10200.0
2014-03-26 10:45:00,33.85,33.86,33.85,33.85,2900.0,27.0686,27.0766,27.0686,27.0686,2900.0
2014-03-26 10:50:00,33.85,33.89,33.83,33.83,11100.0,27.0686,27.1006,27.0526,27.0526,11100.0
2014-03-26 10:55:00,33.84,33.87,33.83,33.83,10500.0,27.0606,27.0846,27.0526,27.0526,10500.0
2014-03-26 11:00:00,33.83,33.84,33.81,33.84,17700.0,27.0526,27.0606,27.0366,27.0606,17700.0
2014-03-26 11:05:00,33.84,33.84,33.8,33.8,9700.0,27.0606,27.0606,27.0286,27.0286,9700.0
2014-03-26 11:10:00,33.8,33.81,33.8,33.8,2500.0,27.0286,27.0366,27.0286,27.0286,2500.0
2014-03-26 11:15:00,33.8,33.82,33.8,33.81,12700.0,27.0286,27.0446,27.0286,27.0366,12700.0
2014-03-26 11:20:00,33.81,33.86,33.8,33.86,9000.0,27.0366,27.0766,27.0286,27.0766,9000.0
2014-03-26 11:25:00,33.86,33.86,33.82,33.82,11700.0,27.0766,27.0766,27.0446,27.0446,11700.0
2014-03-26 11:30:00,33.81,33.81,33.8,33.81,7300.0,27.0366,27.0366,27.0286,27.0366,7300.0
2014-03-26 11:35:00,33.8,33.81,33.79,33.8,20100.0,27.0286,27.0366,27.0206,27.0286,20100.0
2014-03-26 11:40:00,33.8,33.8,33.78,33.79,8100.0,27.0286,27.0286,27.0126,27.0206,8100.0
2014-03-26 11:45:00,33.79,33.79,33.75,33.76,9900.0,27.0206,27.0206,26.9886,26.9966,9900.0
2014-03-26 11:50:00,33.77,33.77,33.74,33.74,9500.0,27.0046,27.0046,26.9806,26.9806,9500.0
2014-03-26 11:55:00,33.74,33.77,33.72,33.77,15000.0,26.9806,27.0046,26.9646,27.0046,15000.0
2014-03-26 12:00:00,33.79,33.8,33.78,33.8,6100.0,27.0206,27.0286,27.0126,27.0286,6100.0
2014-03-26 12:05:00,33.8,33.81,33.77,33.79,10800.0,27.0286,27.0366,27.0046,27.0206,10800.0
2014-03-26 12:10:00,33.78,33.79,33.77,33.78,9700.0,27.0126,27.0206,27.0046,27.0126,9700.0
2014-03-26 12:15:00,33.78,33.78,33.77,33.78,4500.0,27.0126,27.0126,27.0046,27.0126,4500.0
2014-03-26 12:20:00,33.78,33.78,33.75,33.75,12300.0,27.0126,27.0126,26.9886,26.9886,12300.0
2014-03-26 12:25:00,33.76,33.76,33.73,33.75,7500.0,26.9966,26.9966,26.9726,26.9886,7500.0
2014-03-26 12:30:00,33.74,33.78,33.73,33.77,7500.0,26.9806,27.0126,26.9726,27.0046,7500.0
2014-03-26 12:35:00,33.77,33.79,33.77,33.79,7700.0,27.0046,27.0206,27.0046,27.0206,7700.0
2014-03-26 12:40:00,33.79,33.81,33.78,33.81,8400.0,27.0206,27.0366,27.0126,27.0366,8400.0
2014-03-26 12:45:00,33.81,33.83,33.81,33.83,6500.0,27.0366,27.0526,27.0366,27.0526,6500.0
2014-03-26 12:50:00,33.83,33.83,33.81,33.82,4700.0,27.0526,27.0526,27.0366,27.0446,4700.0
2014-03-26 12:55:00,33.83,33.84,33.82,33.84,3000.0,27.0526,27.0606,27.0446,27.0606,3000.0
2014-03-26 13:00:00,33.84,33.85,33.83,33.84,3000.0,27.0606,27.0686,27.0526,27.0606,3000.0
2014-03-26 13:05:00,33.83,33.86,33.83,33.84,9200.0,27.0526,27.0766,27.0526,27.0606,9200.0
2014-03-26 13:10:00,33.85,33.86,33.84,33.84,4900.0,27.0686,27.0766,27.0606,27.0606,4900.0
2014-03-26 13:15:00,33.84,33.87,33.83,33.83,10900.0,27.0606,27.0846,27.0526,27.0526,10900.0
2014-03-26 13:20:00,33.84,33.86,33.81,33.81,13400.0,27.0606,27.0766,27.0366,27.0366,13400.0
2014-03-26 13:25:00,33.81,33.81,33.76,33.76,8700.0,27.0366,27.0366,26.9966,26.9966,8700.0
2014-03-26 13:30:00,33.75,33.75,33.72,33.72,12000.0,26.9886,26.9886,26.9646,26.9646,12000.0
2014-03-26 13:35:00,33.72,33.72,33.68,33.69,10900.0,26.9646,26.9646,26.9326,26.9406,10900.0
2014-03-26 13:40:00,33.7,33.7,33.64,33.7,11500.0,26.9486,26.9486,26.9006,26.9486,11500.0
2014-03-26 13:45:00,33.7,33.7,33.62,33.63,23600.0,26.9486,26.9486,26.8846,26.8926,23600.0
2014-03-26 13:50:00,33.63,33.65,33.6,33.65,59900.0,26.8926,26.9086,26.8687,26.9086,59900.0
2014-03-26 13:55:00,33.65,33.69,33.65,33.69,5200.0,26.9086,26.9406,26.9086,26.9406,5200.0
2014-03-26 14:00:00,33.69,33.71,33.67,33.71,7400.0,26.9406,26.9566,26.9246,26.9566,7400.0
2014-03-26 14:05:00,33.71,33.74,33.69,33.73,6900.0,26.9566,26.9806,26.9406,26.9726,6900.0
2014-03-26 14:10:00,33.73,33.75,33.71,33.72,7800.0,26.9726,26.9886,26.9566,26.9646,7800.0
2014-03-26 14:15:00,33.72,33.73,33.71,33.72,6000.0,26.9646,26.9726,26.9566,26.9646,6000.0
2014-03-26 14:20:00,33.72,33.75,33.72,33.73,5100.0,26.9646,26.9886,26.9646,26.9726,5100.0
2014-03-26 14:25:00,33.74,33.78,33.73,33.77,11500.0,26.9806,27.0126,26.9726,27.0046,11500.0
2014-03-26 14:30:00,33.77,33.8,33.76,33.8,9100.0,27.0046,27.0286,26.9966,27.0286,9100.0
2014-03-26 14:35:00,33.8,33.8,33.79,33.8,5200.0,27.0286,27.0286,27.0206,27.0286,5200.0
2014-03-26 14:40:00,33.8,33.83,33.8,33.82,12000.0,27.0286,27.0526,27.0286,27.0446,12000.0
2014-03-26 14:45:00,33.82,33.86,33.82,33.84,8800.0,27.0446,27.0766,27.0446,27.0606,8800.0
2014-03-26 14:50:00,33.83,33.85,33.83,33.85,4900.0,27.0526,27.0686,27.0526,27.0686,4900.0
2014-03-26 14:55:00,33.86,33.87,33.85,33.86,9000.0,27.0766,27.0846,27.0686,27.0766,9000.0
2014-03-26 15:00:00,33.86,33.87,33.82,33.83,14600.0,27.0766,27.0846,27.0446,27.0526,14600.0
2014-03-26 15:05:00,33.84,33.85,33.83,33.85,5400.0,27.0606,27.0686,27.0526,27.0686,5400.0
2014-03-26 15:10:00,33.85,33.85,33.81,33.83,13100.0,27.0686,27.0686,27.0366,27.0526,13100.0
2014-03-26 15:15:00,33.83,33.85,33.82,33.83,11800.0,27.0526,27.0686,27.0446,27.0526,11800.0
2014-03-26 15:20:00,33.83,33.83,33.8,33.82,9200.0,27.0526,27.0526,27.0286,27.0446,9200.0
2014-03-26 15:25:00,33.81,33.82,33.79,33.8,11500.0,27.0366,27.0446,27.0206,27.0286,11500.0
2014-03-26 15:30:00,33.79,33.81,33.79,33.8,32700.0,27.0206,27.0366,27.0206,27.0286,32700.0
2014-03-26 15:35:00,33.8,33.82,33.77,33.78,15800.0,27.0286,27.0446,27.0046,27.0126,15800.0
2014-03-26 15:40:00,33.78,33.79,33.75,33.77,57600.0,27.0126,27.0206,26.9886,27.0046,57600.0
2014-03-26 15:45:00,33.76,33.77,33.72,33.73,24800.0,26.9966,27.0046,26.9646,26.9726,24800.0
2014-03-26 15:50:00,33.74,33.75,33.71,33.73,17200.0,26.9806,26.9886,26.9566,26.9726,17200.0
2014-03-26 15:55:00,33.73,33.74,33.68,33.7,72500.0,26.9726,26.9806,26.9326,26.9486,72500.0
2014-03-27 09:30:00,33.79,33.79,33.61,33.61,35300.0,27.0206,27.0206,26.8766,26.8766,35300.0
2014-03-27 09:35:00,33.62,33.69,33.57,33.65,18300.0,26.8846,26.9406,26.8447,26.9086,18300.0
2014-03-27 09:40:00,33.67,33.68,33.6,33.66,11100.0,26.9246,26.9326,26.8687,26.9166,11100.0
2014-03-27 09:45:00,33.67,33.73,33.66,33.72,14200.0,26.9246,26.9726,26.9166,26.9646,14200.0
2014-03-27 09:50:00,33.72,33.78,33.68,33.76,43100.0,26.9646,27.0126,26.9326,26.9966,43100.0
2014-03-27 09:55:00,33.75,33.8,33.73,33.75,21600.0,26.9886,27.0286,26.9726,26.9886,21600.0
2014-03-27 10:00:00,33.74,33.77,33.71,33.74,41900.0,26.9806,27.0046,26.9566,26.9806,41900.0
2014-03-27 10:05:00,33.74,33.8,33.72,33.8,20600.0,26.9806,27.0286,26.9646,27.0286,20600.0
2014-03-27 10:10:00,33.79,33.86,33.79,33.84,25400.0,27.0206,27.0766,27.0206,27.0606,25400.0
2014-03-27 10:15:00,33.84,33.89,33.84,33.89,8300.0,27.0606,27.1006,27.0606,27.1006,8300.0
2014-03-27 10:20:00,33.89,33.95,33.89,33.89,31000.0,27.1006,27.1485,27.1006,27.1006,31000.0
2014-03-27 10:25:00,33.89,33.92,33.89,33.92,12400.0,27.1006,27.1245,27.1006,27.1245,12400.0
2014-03-27 10:30:00,33.93,33.98,33.92,33.98,6600.0,27.1325,27.1725,27.1245,27.1725,6600.0
2014-03-27 10:35:00,33.98,34.0,33.97,34.0,14200.0,27.1725,27.1885,27.1645,27.1885,14200.0
2014-03-27 10:40:00,34.0,34.02,33.97,34.0,47100.0,27.1885,27.2045,27.1645,27.1885,47100.0
2014-03-27 10:45:00,33.99,34.02,33.97,33.97,6600.0,27.1805,27.2045,27.1645,27.1645,6600.0
2014-03-27 10:50:00,33.98,33.98,33.93,33.95,10600.0,27.1725,27.1725,27.1325,27.1485,10600.0
2014-03-27 10:55:00,33.95,33.95,33.92,33.92,7600.0,27.1485,27.1485,27.1245,27.1245,7600.0
2014-03-27 11:00:00,33.93,33.94,33.89,33.89,9600.0,27.1325,27.1405,27.1006,27.1006,9600.0
2014-03-27 11:05:00,33.89,33.91,33.82,33.84,27500.0,27.1006,27.1165,27.0446,27.0606,27500.0
2014-03-27 11:10:00,33.84,33.84,33.81,33.83,11600.0,27.0606,27.0606,27.0366,27.0526,11600.0
2014-03-27 11:15:00,33.83,33.83,33.8,33.82,11900.0,27.0526,27.0526,27.0286,27.0446,11900.0
2014-03-27 11:20:00,33.81,33.83,33.78,33.82,9300.0,27.0366,27.0526,27.0126,27.0446,9300.0
2014-03-27 11:25:00,33.83,33.83,33.8,33.82,8600.0,27.0526,27.0526,27.0286,27.0446,8600.0
2014-03-27 11:30:00,33.82,33.82,33.78,33.79,14100.0,27.0446,27.0446,27.0126,27.0206,14100.0
2014-03-27 11:35:00,33.8,33.82,33.78,33.8,19800.0,27.0286,27.0446,27.0126,27.0286,19800.0
2014-03-27 11:40:00,33.81,33.84,33.79,33.84,8500.0,27.0366,27.0606,27.0206,27.0606,8500.0
2014-03-27 11:45:00,33.85,33.86,33.83,33.85,5000.0,27.0686,27.0766,27.0526,27.0686,5000.0
2014-03-27 11:50:00,33.85,33.86,33.82,33.85,2600.0,27.0686,27.0766,27.0446,27.0686,2600.0
2014-03-27 11:55:00,33.85,33.9,33.83,33.88,5600.0,27.0686,27.1086,27.0526,27.0926,5600.0
2014-03-27 12:00:00,33.88,33.9,33.83,33.84,42800.0,27.0926,27.1086,27.0526,27.0606,42800.0
2014-03-27 12:05:00,33.84,33.84,33.82,33.83,4400.0,27.0606,27.0606,27.0446,27.0526,4400.0
2014-03-27 12:10:00,33.83,33.85,33.82,33.83,8700.0,27.0526,27.0686,27.0446,27.0526,8700.0
2014-03-27 12:15:00,33.84,33.87,33.83,33.83,6200.0,27.0606,27.0846,27.0526,27.0526,6200.0
2014-03-27 12:20:00,33.84,33.88,33.84,33.86,3500.0,27.0606,27.0926,27.0606,27.0766,3500.0
2014-03-27 12:25:00,33.85,33.9,33.85,33.89,11300.0,27.0686,27.1086,27.0686,27.1006,11300.0
2014-03-27 12:30:00,33.9,33.93,33.89,33.92,7500.0,27.1086,27.1325,27.1006,27.1245,7500.0
2014-03-27 12:35:00,33.92,33.93,33.92,33.92,4400.0,27.1245,27.1325,27.1245,27.1245,4400.0
2014-03-27 12:40:00,33.93,33.93,33.91,33.91,2800.0,27.1325,27.1325,27.1165,27.1165,2800.0
2014-03-27 12:45:00,33.92,33.95,33.91,33.94,3800.0,27.1245,27.1485,27.1165,27.1405,3800.0
2014-03-27 12:50:00,33.94,33.94,33.91,33.91,4200.0,27.1405,27.1405,27.1165,27.1165,4200.0
2014-03-27 12:55:00,33.92,33.94,33.92,33.94,5100.0,27.1245,27.1405,27.1245,27.1405,5100.0
2014-03-27 13:00:00,33.95,33.97,33.93,33.95,7800.0,27.1485,27.1645,27.1325,27.1485,7800.0
2014-03-27 13:05:00,33.95,33.96,33.94,33.95,5200.0,27.1485,27.1565,27.1405,27.1485,5200.0
2014-03-27 13:10:00,33.95,33.95,33.93,33.93,3500.0,27.1485,27.1485,27.1325,27.1325,3500.0
2014-03-27 13:15:00,33.93,33.95,33.93,33.95,5100.0,27.1325,27.1485,27.1325,27.1485,5100.0
2014-03-27 13:20:00,33.95,33.97,33.94,33.95,4900.0,27.1485,27.1645,27.1405,27.1485,4900.0
2014-03-27 13:25:00,33.96,33.96,33.95,33.95,4000.0,27.1565,27.1565,27.1485,27.1485,4000.0
2014-03-27 13:30:00,33.96,33.97,33.93,33.93,7800.0,27.1565,27.1645,27.1325,27.1325,7800.0
2014-03-27 13:35:00,33.94,33.94,33.93,33.94,4700.0,27.1405,27.1405,27.1325,27.1405,4700.0
2014-03-27 13:40:00,33.94,33.95,33.94,33.95,4400.0,27.1405,27.1485,27.1405,27.1485,4400.0
2014-03-27 13:45:00,33.95,33.95,33.91,33.91,5800.0,27.1485,27.1485,27.1165,27.1165,5800.0
2014-03-27 13:50:00,33.91,33.92,33.9,33.92,4600.0,27.1165,27.1245,27.1086,27.1245,4600.0
2014-03-27 13:55:00,33.92,33.93,33.91,33.91,5600.0,27.1245,27.1325,27.1165,27.1165,5600.0
2014-03-27 14:00:00,33.91,33.92,33.88,33.88,8900.0,27.1165,27.1245,27.0926,27.0926,8900.0
2014-03-27 14:05:00,33.88,33.9,33.88,33.9,11800.0,27.0926,27.1086,27.0926,27.1086,11800.0
2014-03-27 14:10:00,33.89,33.91,33.89,33.9,9400.0,27.1006,27.1165,27.1006,27.1086,9400.0
2014-03-27 14:15:00,33.89,33.89,33.84,33.85,5400.0,27.1006,27.1006,27.0606,27.0686,5400.0
2014-03-27 14:20:00,33.86,33.88,33.85,33.87,9600.0,27.0766,27.0926,27.0686,27.0846,9600.0
2014-03-27 14:25:00,33.86,33.88,33.85,33.86,10600.0,27.0766,27.0926,27.0686,27.0766,10600.0
2014-03-27 14:30:00,33.86,33.87,33.84,33.85,13900.0,27.0766,27.0846,27.0606,27.0686,13900.0
2014-03-27 14:35:00,33.86,33.86,33.82,33.84,10500.0,27.0766,27.0766,27.0446,27.0606,10500.0
2014-03-27 14:40:00,33.84,33.86,33.84,33.86,7100.0,27.0606,27.0766,27.0606,27.0766,7100.0
2014-03-27 14:45:00,33.86,33.87,33.84,33.85,14700.0,27.0766,27.0846,27.0606,27.0686,14700.0
2014-03-27 14:50:00,33.85,33.85,33.82,33.83,13800.0,27.0686,27.0686,27.0446,27.0526,13800.0
2014-03-27 14:55:00,33.84,33.87,33.83,33.85,6400.0,27.0606,27.0846,27.0526,27.0686,6400.0
2014-03-27 15:00:00,33.86,33.86,33.84,33.86,10400.0,27.0766,27.0766,27.0606,27.0766,10400.0
2014-03-27 15:05:00,33.85,33.87,33.85,33.86,19200.0,27.0686,27.0846,27.0686,27.0766,19200.0
2014-03-27 15:10:00,33.87,33.89,33.86,33.88,13800.0,27.0846,27.1006,27.0766,27.0926,13800.0
2014-03-27 15:15:00,33.89,33.91,33.88,33.88,20800.0,27.1006,27.1165,27.0926,27.0926,20800.0
2014-03-27 15:20:00,33.88,33.9,33.88,33.9,8800.0,27.0926,27.1086,27.0926,27.1086,8800.0
2014-03-27 15:25:00,33.9,33.92,33.89,33.91,19500.0,27.1086,27.1245,27.1006,27.1165,19500.0
2014-03-27 15:30:00,33.92,33.92,33.89,33.9,12200.0,27.1245,27.1245,27.1006,27.1086,12200.0
2014-03-27 15:35:00,33.91,33.92,33.89,33.91,11200.0,27.1165,27.1245,27.1006,27.1165,11200.0
2014-03-27 15:40:00,33.92,33.93,33.89,33.91,11500.0,27.1245,27.1325,27.1006,27.1165,11500.0
2014-03-27 15:45:00,33.9,33.91,33.87,33.87,21300.0,27.1086,27.1165,27.0846,27.0846,21300.0
2014-03-27 15:50:00,33.87,33.9,33.87,33.88,19500.0,27.0846,27.1086,27.0846,27.0926,19500.0
2014-03-27 15:55:00,33.88,33.91,33.88,33.88,41000.0,27.0926,27.1165,27.0926,27.0926,41000.0
2014-03-28 09:30:00,33.79,33.81,33.74,33.74,38500.0,27.2293,27.2454,27.189,27.189,38500.0
2014-03-28 09:35:00,33.75,33.95,33.75,33.9,16000.0,27.1971,27.3582,27.1971,27.3179,16000.0
2014-03-28 09:40:00,33.9,33.99,33.9,33.94,13500.0,27.3179,27.3905,27.3179,27.3502,13500.0
2014-03-28 09:45:00,33.95,33.99,33.9,33.98,12400.0,27.3582,27.3905,27.3179,27.3824,12400.0
2014-03-28 09:50:00,33.98,34.0,33.87,33.88,15900.0,27.3824,27.3985,27.2938,27.3018,15900.0
2014-03-28 09:55:00,33.89,33.94,33.85,33.94,13100.0,27.3099,27.3502,27.2777,27.3502,13100.0
2014-03-28 10:00:00,33.94,33.97,33.91,33.97,19000.0,27.3502,27.3744,27.326,27.3744,19000.0
2014-03-28 10:05:00,33.96,33.96,33.9,33.92,7500.0,27.3663,27.3663,27.3179,27.3341,7500.0
2014-03-28 10:10:00,33.92,33.92,33.87,33.87,8900.0,27.3341,27.3341,27.2938,27.2938,8900.0
2014-03-28 10:15:00,33.87,33.88,33.8,33.81,14500.0,27.2938,27.3018,27.2374,27.2454,14500.0
2014-03-28 10:20:00,33.82,33.83,33.79,33.79,10400.0,27.2535,27.2615,27.2293,27.2293,10400.0
2014-03-28 10:25:00,33.79,33.81,33.78,33.8,12100.0,27.2293,27.2454,27.2212,27.2374,12100.0
2014-03-28 10:30:00,33.8,33.84,33.79,33.84,18800.0,27.2374,27.2696,27.2293,27.2696,18800.0
2014-03-28 10:35:00,33.84,33.89,33.83,33.89,11400.0,27.2696,27.3099,27.2615,27.3099,11400.0
2014-03-28 10:40:00,33.89,33.9,33.75,33.78,107800.0,27.3099,27.3179,27.1971,27.2212,107800.0
2014-03-28 10:45:00,33.79,33.9,33.79,33.9,13200.0,27.2293,27.3179,27.2293,27.3179,13200.0
2014-03-28 10:50:00,33.9,33.93,33.88,33.91,14400.0,27.3179,27.3421,27.3018,27.326,14400.0
2014-03-28 10:55:00,33.91,33.91,33.88,33.9,9700.0,27.326,27.326,27.3018,27.3179,9700.0
2014-03-28 11:00:00,33.91,33.92,33.88,33.88,10000.0,27.326,27.3341,27.3018,27.3018,10000.0
2014-03-28 11:05:00,33.88,33.9,33.87,33.87,7400.0,27.3018,27.3179,27.2938,27.2938,7400.0
2014-03-28 11:10:00,33.88,33.88,33.87,33.88,5100.0,27.3018,27.3018,27.2938,27.3018,5100.0
2014-03-28 11:15:00,33.87,33.88,33.84,33.84,16500.0,27.2938,27.3018,27.2696,27.2696,16500.0
2014-03-28 11:20:00,33.84,33.85,33.83,33.83,9200.0,27.2696,27.2777,27.2615,27.2615,9200.0
2014-03-28 11:25:00,33.83,33.84,33.79,33.79,10600.0,27.2615,27.2696,27.2293,27.2293,10600.0
2014-03-28 11:30:00,33.79,33.83,33.79,33.83,12900.0,27.2293,27.2615,27.2293,27.2615,12900.0
2014-03-28 11:35:00,33.84,33.84,33.8,33.8,12900.0,27.2696,27.2696,27.2374,27.2374,12900.0
2014-03-28 11:40:00,33.8,33.83,33.8,33.83,8100.0,27.2374,27.2615,27.2374,27.2615,8100.0
2014-03-28 11:45:00,33.82,33.82,33.78,33.81,17900.0,27.2535,27.2535,27.2212,27.2454,17900.0
2014-03-28 11:50:00,33.81,33.84,33.81,33.81,5700.0,27.2454,27.2696,27.2454,27.2454,5700.0
2014-03-28 11:55:00,33.81,33.85,33.81,33.83,5300.0,27.2454,27.2777,27.2454,27.2615,5300.0
2014-03-28 12:00:00,33.84,33.85,33.84,33.85,4400.0,27.2696,27.2777,27.2696,27.2777,4400.0
2014-03-28 12:05:00,33.85,33.88,33.84,33.88,21800.0,27.2777,27.3018,27.2696,27.3018,21800.0
2014-03-28 12:10:00,33.88,33.89,33.87,33.88,5600.0,27.3018,27.3099,27.2938,27.3018,5600.0
2014-03-28 12:15:00,33.88,33.89,33.87,33.89,3700.0,27.3018,27.3099,27.2938,27.3099,3700.0
2014-03-28 12:20:00,33.89,33.92,33.89,33.92,3600.0,27.3099,27.3341,27.3099,27.3341,3600.0
2014-03-28 12:25:00,33.92,33.92,33.9,33.91,5400.0,27.3341,27.3341,27.3179,27.326,5400.0
2014-03-28 12:30:00,33.91,33.91,33.9,33.9,1400.0,27.326,27.326,27.3179,27.3179,1400.0
2014-03-28 12:35:00,33.91,33.91,33.86,33.86,8900.0,27.326,27.326,27.2857,27.2857,8900.0
2014-03-28 12:40:00,33.85,33.89,33.85,33.87,13900.0,27.2777,27.3099,27.2777,27.2938,13900.0
2014-03-28 12:45:00,33.88,33.89,33.88,33.89,3100.0,27.3018,27.3099,27.3018,27.3099,3100.0
2014-03-28 12:50:00,33.89,33.89,33.86,33.86,6200.0,27.3099,27.3099,27.2857,27.2857,6200.0
2014-03-28 12:55:00,33.85,33.85,33.83,33.83,4000.0,27.2777,27.2777,27.2615,27.2615,4000.0
2014-03-28 13:00:00,33.82,33.82,33.8,33.8,1800.0,27.2535,27.2535,27.2374,27.2374,1800.0
2014-03-28 13:05:00,33.8,33.8,33.79,33.79,1000.0,27.2374,27.2374,27.2293,27.2293,1000.0
2014-03-28 13:10:00,33.79,33.8,33.75,33.77,28000.0,27.2293,27.2374,27.1971,27.2132,28000.0
2014-03-28 13:15:00,33.77,33.77,33.75,33.77,2800.0,27.2132,27.2132,27.1971,27.2132,2800.0
2014-03-28 13:20:00,33.76,33.78,33.76,33.78,7900.0,27.2051,27.2212,27.2051,27.2212,7900.0
2014-03-28 13:25:00,33.79,33.83,33.79,33.82,5600.0,27.2293,27.2615,27.2293,27.2535,5600.0
2014-03-28 13:30:00,33.82,33.82,33.79,33.79,2500.0,27.2535,27.2535,27.2293,27.2293,2500.0
2014-03-28 13:35:00,33.8,33.81,33.79,33.81,2500.0,27.2374,27.2454,27.2293,27.2454,2500.0
2014-03-28 13:40:00,33.8,33.81,33.8,33.81,2100.0,27.2374,27.2454,27.2374,27.2454,2100.0
2014-03-28 13:45:00,33.8,33.8,33.8,33.8,700.0,27.2374,27.2374,27.2374,27.2374,700.0
2014-03-28 13:50:00,33.8,33.83,33.8,33.81,6500.0,27.2374,27.2615,27.2374,27.2454,6500.0
2014-03-28 13:55:00,33.8,33.82,33.8,33.82,4700.0,27.2374,27.2535,27.2374,27.2535,4700.0
2014-03-28 14:00:00,33.82,33.82,33.8,33.81,4200.0,27.2535,27.2535,27.2374,27.2454,4200.0
2014-03-28 14:05:00,33.81,33.81,33.76,33.76,5000.0,27.2454,27.2454,27.2051,27.2051,5000.0
2014-03-28 14:10:00,33.76,33.77,33.76,33.77,3700.0,27.2051,27.2132,27.2051,27.2132,3700.0
2014-03-28 14:15:00,33.78,33.78,33.72,33.73,8300.0,27.2212,27.2212,27.1729,27.181,8300.0
2014-03-28 14:20:00,33.72,33.73,33.72,33.73,6900.0,27.1729,27.181,27.1729,27.181,6900.0
2014-03-28 14:25:00,33.72,33.74,33.71,33.73,5900.0,27.1729,27.189,27.1648,27.181,5900.0
2014-03-28 14:30:00,33.73,33.75,33.73,33.75,6200.0,27.181,27.1971,27.181,27.1971,6200.0
2014-03-28 14:35:00,33.76,33.76,33.74,33.75,4600.0,27.2051,27.2051,27.189,27.1971,4600.0
2014-03-28 14:40:00,33.75,33.75,33.7,33.71,11200.0,27.1971,27.1971,27.1568,27.1648,11200.0
2014-03-28 14:45:00,33.7,33.7,33.69,33.7,21700.0,27.1568,27.1568,27.1487,27.1568,21700.0
2014-03-28 14:50:00,33.7,33.71,33.68,33.7,26300.0,27.1568,27.1648,27.1407,27.1568,26300.0
2014-03-28 14:55:00,33.69,33.7,33.68,33.7,10000.0,27.1487,27.1568,27.1407,27.1568,10000.0
2014-03-28 15:00:00,33.7,33.73,33.69,33.72,7600.0,27.1568,27.181,27.1487,27.1729,7600.0
2014-03-28 15:05:00,33.73,33.73,33.69,33.7,8300.0,27.181,27.181,27.1487,27.1568,8300.0
2014-03-28 15:10:00,33.7,33.72,33.7,33.7,12100.0,27.1568,27.1729,27.1568,27.1568,12100.0
2014-03-28 15:15:00,33.7,33.73,33.7,33.72,7700.0,27.1568,27.181,27.1568,27.1729,7700.0
2014-03-28 15:20:00,33.73,33.73,33.71,33.72,4800.0,27.181,27.181,27.1648,27.1729,4800.0
2014-03-28 15:25:00,33.72,33.72,33.71,33.71,4800.0,27.1729,27.1729,27.1648,27.1648,4800.0
2014-03-28 15:30:00,33.72,33.73,33.71,33.72,10300.0,27.1729,27.181,27.1648,27.1729,10300.0
2014-03-28 15:35:00,33.72,33.73,33.71,33.71,10700.0,27.1729,27.181,27.1648,27.1648,10700.0
2014-03-28 15:40:00,33.71,33.71,33.7,33.7,13600.0,27.1648,27.1648,27.1568,27.1568,13600.0
2014-03-28 15:45:00,33.7,33.71,33.66,33.67,29400.0,27.1568,27.1648,27.1245,27.1326,29400.0
2014-03-28 15:50:00,33.66,33.66,33.64,33.64,23200.0,27.1245,27.1245,27.1084,27.1084,23200.0
2014-03-28 15:55:00,33.64,33.67,33.64,33.66,46200.0,27.1084,27.1326,27.1084,27.1245,46200.0
2014-03-31 09:30:00,33.85,33.93,33.78,33.79,17000.0,27.2777,27.3421,27.2212,27.2293,17000.0
2014-03-31 09:35:00,33.81,33.95,33.81,33.94,8500.0,27.2454,27.3582,27.2454,27.3502,8500.0
2014-03-31 09:40:00,33.92,33.92,33.83,33.87,6800.0,27.3341,27.3341,27.2615,27.2938,6800.0
2014-03-31 09:45:00,33.87,33.91,33.83,33.83,7800.0,27.2938,27.326,27.2615,27.2615,7800.0
2014-03-31 09:50:00,33.85,33.9,33.83,33.86,8700.0,27.2777,27.3179,27.2615,27.2857,8700.0
2014-03-31 09:55:00,33.87,33.87,33.84,33.84,3600.0,27.2938,27.2938,27.2696,27.2696,3600.0
2014-03-31 10:00:00,33.86,33.87,33.84,33.87,7200.0,27.2857,27.2938,27.2696,27.2938,7200.0
2014-03-31 10:05:00,33.87,33.92,33.87,33.91,8100.0,27.2938,27.3341,27.2938,27.326,8100.0
2014-03-31 10:10:00,33.92,33.94,33.92,33.92,8700.0,27.3341,27.3502,27.3341,27.3341,8700.0
2014-03-31 10:15:00,33.91,33.91,33.88,33.91,10300.0,27.326,27.326,27.3018,27.326,10300.0
2014-03-31 10:20:00,33.91,33.91,33.88,33.88,11200.0,27.326,27.326,27.3018,27.3018,11200.0
2014-03-31 10:25:00,33.89,33.9,33.87,33.87,5000.0,27.3099,27.3179,27.2938,27.2938,5000.0
2014-03-31 10:30:00,33.88,33.9,33.87,33.87,11700.0,27.3018,27.3179,27.2938,27.2938,11700.0
2014-03-31 10:35:00,33.88,33.88,33.87,33.87,3800.0,27.3018,27.3018,27.2938,27.2938,3800.0
2014-03-31 10:40:00,33.88,33.9,33.87,33.87,5700.0,27.3018,27.3179,27.2938,27.2938,5700.0
2014-03-31 10:45:00,33.88,33.89,33.87,33.87,5200.0,27.3018,27.3099,27.2938,27.2938,5200.0
2014-03-31 10:50:00,33.87,33.9,33.86,33.86,17900.0,27.2938,27.3179,27.2857,27.2857,17900.0
2014-03-31 10:55:00,33.86,33.87,33.84,33.87,5700.0,27.2857,27.2938,27.2696,27.2938,5700.0
2014-03-31 11:00:00,33.87,33.87,33.82,33.82,5500.0,27.2938,27.2938,27.2535,27.2535,5500.0
2014-03-31 11:05:00,33.82,33.86,33.82,33.86,6800.0,27.2535,27.2857,27.2535,27.2857,6800.0
2014-03-31 11:10:00,33.87,33.89,33.87,33.88,32400.0,27.2938,27.3099,27.2938,27.3018,32400.0
2014-03-31 11:15:00,33.88,33.92,33.86,33.92,14300.0,27.3018,27.3341,27.2857,27.3341,14300.0
2014-03-31 11:20:00,33.92,33.94,33.92,33.92,7500.0,27.3341,27.3502,27.3341,27.3341,7500.0
2014-03-31 11:25:00,33.91,33.94,33.9,33.92,28400.0,27.326,27.3502,27.3179,27.3341,28400.0
2014-03-31 11:30:00,33.92,33.93,33.9,33.91,12300.0,27.3341,27.3421,27.3179,27.326,12300.0
2014-03-31 11:35:00,33.92,33.97,33.91,33.97,11500.0,27.3341,27.3744,27.326,27.3744,11500.0
2014-03-31 11:40:00,33.97,33.98,33.95,33.96,7600.0,27.3744,27.3824,27.3582,27.3663,7600.0
2014-03-31 11:45:00,33.97,34.0,33.97,34.0,6700.0,27.3744,27.3985,27.3744,27.3985,6700.0
2014-03-31 11:50:00,34.0,34.0,33.98,34.0,7100.0,27.3985,27.3985,27.3824,27.3985,7100.0
2014-03-31 11:55:00,33.99,34.02,33.99,34.02,5200.0,27.3905,27.4146,27.3905,27.4146,5200.0
2014-03-31 12:00:00,34.02,34.06,34.02,34.05,9700.0,27.4146,27.4469,27.4146,27.4388,9700.0
2014-03-31 12:05:00,34.06,34.1,34.06,34.1,4800.0,27.4469,27.4791,27.4469,27.4791,4800.0
2014-03-31 12:10:00,34.11,34.12,34.1,34.11,11500.0,27.4872,27.4952,27.4791,27.4872,11500.0
2014-03-31 12:15:00,34.12,34.14,34.09,34.1,21000.0,27.4952,27.5113,27.4711,27.4791,21000.0
2014-03-31 12:20:00,34.09,34.11,34.07,34.11,25800.0,27.4711,27.4872,27.4549,27.4872,25800.0
2014-03-31 12:25:00,34.12,34.12,34.1,34.1,6100.0,27.4952,27.4952,27.4791,27.4791,6100.0
2014-03-31 12:30:00,34.1,34.11,34.09,34.09,8000.0,27.4791,27.4872,27.4711,27.4711,8000.0
2014-03-31 12:35:00,34.09,34.12,34.09,34.09,6000.0,27.4711,27.4952,27.4711,27.4711,6000.0
2014-03-31 12:40:00,34.1,34.12,34.1,34.11,7000.0,27.4791,27.4952,27.4791,27.4872,7000.0
2014-03-31 12:45:00,34.11,34.14,34.11,34.14,6800.0,27.4872,27.5113,27.4872,27.5113,6800.0
2014-03-31 12:50:00,34.14,34.15,34.11,34.13,9000.0,27.5113,27.5194,27.4872,27.5033,9000.0
2014-03-31 12:55:00,34.13,34.16,34.13,34.15,5900.0,27.5033,27.5275,27.5033,27.5194,5900.0
2014-03-31 13:00:00,34.15,34.15,34.14,34.14,6000.0,27.5194,27.5194,27.5113,27.5113,6000.0
2014-03-31 13:05:00,34.15,34.18,34.15,34.15,4900.0,27.5194,27.5436,27.5194,27.5194,4900.0
2014-03-31 13:10:00,34.15,34.17,34.15,34.16,3200.0,27.5194,27.5355,27.5194,27.5275,3200.0
2014-03-31 13:15:00,34.17,34.17,34.14,34.14,4900.0,27.5355,27.5355,27.5113,27.5113,4900.0
2014-03-31 13:20:00,34.13,34.15,34.13,34.13,7300.0,27.5033,27.5194,27.5033,27.5033,7300.0
2014-03-31 13:25:00,34.13,34.19,34.13,34.19,12900.0,27.5033,27.5516,27.5033,27.5516,12900.0
2014-03-31 13:30:00,34.18,34.19,34.17,34.19,6500.0,27.5436,27.5516,27.5355,27.5516,6500.0
2014-03-31 13:35:00,34.18,34.2,34.17,34.2,13700.0,27.5436,27.5597,27.5355,27.5597,13700.0
2014-03-31 13:40:00,34.2,34.2,34.19,34.19,4600.0,27.5597,27.5597,27.5516,27.5516,4600.0
2014-03-31 13:45:00,34.2,34.21,34.19,34.2,4700.0,27.5597,27.5678,27.5516,27.5597,4700.0
2014-03-31 13:50:00,34.2,34.21,34.18,34.21,10300.0,27.5597,27.5678,27.5436,27.5678,10300.0
2014-03-31 13:55:00,34.2,34.2,34.16,34.17,13900.0,27.5597,27.5597,27.5275,27.5355,13900.0
2014-03-31 14:00:00,34.18,34.2,34.18,34.2,6700.0,27.5436,27.5597,27.5436,27.5597,6700.0
2014-03-31 14:05:00,34.2,34.2,34.16,34.18,8400.0,27.5597,27.5597,27.5275,27.5436,8400.0
2014-03-31 14:10:00,34.17,34.2,34.17,34.2,13200.0,27.5355,27.5597,27.5355,27.5597,13200.0
2014-03-31 14:15:00,34.2,34.22,34.18,34.18,8300.0,27.5597,27.5758,27.5436,27.5436,8300.0
2014-03-31 14:20:00,34.19,34.2,34.19,34.2,2900.0,27.5516,27.5597,27.5516,27.5597,2900.0
2014-03-31 14:25:00,34.2,34.2,34.19,34.2,4100.0,27.5597,27.5597,27.5516,27.5597,4100.0
2014-03-31 14:30:00,34.19,34.2,34.19,34.2,7800.0,27.5516,27.5597,27.5516,27.5597,7800.0
2014-03-31 14:35:00,34.19,34.21,34.19,34.2,11400.0,27.5516,27.5678,27.5516,27.5597,11400.0
2014-03-31 14:40:00,34.2,34.22,34.2,34.22,12600.0,27.5597,27.5758,27.5597,27.5758,12600.0
2014-03-31 14:45:00,34.22,34.22,34.21,34.21,4300.0,27.5758,27.5758,27.5678,27.5678,4300.0
2014-03-31 14:50:00,34.21,34.23,34.21,34.23,21000.0,27.5678,27.5839,27.5678,27.5839,21000.0
2014-03-31 14:55:00,34.22,34.23,34.2,34.2,15100.0,27.5758,27.5839,27.5597,27.5597,15100.0
2014-03-31 15:00:00,34.2,34.21,34.18,34.18,10500.0,27.5597,27.5678,27.5436,27.5436,10500.0
2014-03-31 15:05:00,34.18,34.18,34.16,34.18,13700.0,27.5436,27.5436,27.5275,27.5436,13700.0
2014-03-31 15:10:00,34.18,34.2,34.18,34.2,12000.0,27.5436,27.5597,27.5436,27.5597,12000.0
2014-03-31 15:15:00,34.2,34.2,34.17,34.17,24000.0,27.5597,27.5597,27.5355,27.5355,24000.0
2014-03-31 15:20:00,34.18,34.18,34.17,34.18,12400.0,27.5436,27.5436,27.5355,27.5436,12400.0
2014-03-31 15:25:00,34.18,34.18,34.17,34.17,9500.0,27.5436,27.5436,27.5355,27.5355,9500.0
2014-03-31 15:30:00,34.18,34.18,34.17,34.18,10400.0,27.5436,27.5436,27.5355,27.5436,10400.0
2014-03-31 15:35:00,34.17,34.18,34.17,34.17,12000.0,27.5355,27.5436,27.5355,27.5355,12000.0
2014-03-31 15:40:00,34.18,34.18,34.14,34.15,41900.0,27.5436,27.5436,27.5113,27.5194,41900.0
2014-03-31 15:45:00,34.14,34.15,34.09,34.09,90100.0,27.5113,27.5194,27.4711,27.4711,90100.0
2014-03-31 15:50:00,34.09,34.12,34.09,34.12,56200.0,27.4711,27.4952,27.4711,27.4952,56200.0
2014-03-31 15:55:00,34.11,34.16,34.09,34.16,106500.0,27.4872,27.5275,27.4711,27.5275,106500.0
2014-04-01 09:30:00,34.22,34.34,34.14,34.14,17200.0,27.5758,27.6725,27.5113,27.5113,17200.0
2014-04-01 09:35:00,34.2,34.21,34.14,34.16,7900.0,27.5597,27.5678,27.5113,27.5275,7900.0
2014-04-01 09:40:00,34.18,34.18,34.14,34.14,9100.0,27.5436,27.5436,27.5113,27.5113,9100.0
2014-04-01 09:45:00,34.14,34.15,34.11,34.14,9600.0,27.5113,27.5194,27.4872,27.5113,9600.0
2014-04-01 09:50:00,34.14,34.14,34.1,34.14,73700.0,27.5113,27.5113,27.4791,27.5113,73700.0
2014-04-01 09:55:00,34.13,34.14,34.12,34.14,4800.0,27.5033,27.5113,27.4952,27.5113,4800.0
2014-04-01 10:00:00,34.15,34.16,34.13,34.16,9100.0,27.5194,27.5275,27.5033,27.5275,9100.0
2014-04-01 10:05:00,34.17,34.19,34.17,34.18,5000.0,27.5355,27.5516,27.5355,27.5436,5000.0
2014-04-01 10:10:00,34.18,34.18,34.08,34.08,8500.0,27.5436,27.5436,27.463,27.463,8500.0
2014-04-01 10:15:00,34.08,34.16,34.08,34.13,12700.0,27.463,27.5275,27.463,27.5033,12700.0
2014-04-01 10:20:00,34.13,34.17,34.11,34.12,21400.0,27.5033,27.5355,27.4872,27.4952,21400.0
2014-04-01 10:25:00,34.13,34.13,34.08,34.09,56100.0,27.5033,27.5033,27.463,27.4711,56100.0
2014-04-01 10:30:00,34.08,34.13,34.08,34.11,9400.0,27.463,27.5033,27.463,27.4872,9400.0
2014-04-01 10:35:00,34.11,34.12,34.1,34.12,12000.0,27.4872,27.4952,27.4791,27.4952,12000.0
2014-04-01 10:40:00,34.11,34.14,34.1,34.14,6700.0,27.4872,27.5113,27.4791,27.5113,6700.0
2014-04-01 10:45:00,34.14,34.15,34.08,34.08,3900.0,27.5113,27.5194,27.463,27.463,3900.0
2014-04-01 10:50:00,34.09,34.14,34.09,34.14,5600.0,27.4711,27.5113,27.4711,27.5113,5600.0
2014-04-01 10:55:00,34.14,34.15,34.09,34.09,13600.0,27.5113,27.5194,27.4711,27.4711,13600.0
2014-04-01 11:00:00,34.09,34.11,34.09,34.09,10400.0,27.4711,27.4872,27.4711,27.4711,10400.0
2014-04-01 11:05:00,34.09,34.14,34.09,34.14,5300.0,27.4711,27.5113,27.4711,27.5113,5300.0
2014-04-01 11:10:00,34.14,34.16,34.13,34.14,9300.0,27.5113,27.5275,27.5033,27.5113,9300.0
2014-04-01 11:15:00,34.15,34.16,34.13,34.15,5900.0,27.5194,27.5275,27.5033,27.5194,5900.0
2014-04-01 11:20:00,34.15,34.18,34.15,34.15,4500.0,27.5194,27.5436,27.5194,27.5194,4500.0
2014-04-01 11:25:00,34.15,34.17,34.14,34.17,5900.0,27.5194,27.5355,27.5113,27.5355,5900.0
2014-04-01 11:30:00,34.18,34.19,34.14,34.15,9900.0,27.5436,27.5516,27.5113,27.5194,9900.0
2014-04-01 11:35:00,34.15,34.16,34.12,34.13,10300.0,27.5194,27.5275,27.4952,27.5033,10300.0
2014-04-01 11:40:00,34.12,34.13,34.11,34.12,7400.0,27.4952,27.5033,27.4872,27.4952,7400.0
2014-04-01 11:45:00,34.11,34.11,34.09,34.09,3200.0,27.4872,27.4872,27.4711,27.4711,3200.0
2014-04-01 11:50:00,34.09,34.11,34.09,34.1,4700.0,27.4711,27.4872,27.4711,27.4791,4700.0
2014-04-01 11:55:00,34.1,34.1,34.08,34.09,5000.0,27.4791,27.4791,27.463,27.4711,5000.0
2014-04-01 12:00:00,34.09,34.09,34.04,34.05,13600.0,27.4711,27.4711,27.4308,27.4388,13600.0
2014-04-01 12:05:00,34.05,34.07,34.05,34.07,29000.0,27.4388,27.4549,27.4388,27.4549,29000.0
2014-04-01 12:10:00,34.07,34.09,34.07,34.07,4400.0,27.4549,27.4711,27.4549,27.4549,4400.0
2014-04-01 12:15:00,34.08,34.11,34.07,34.11,3000.0,27.463,27.4872,27.4549,27.4872,3000.0
2014-04-01 12:20:00,34.12,34.12,34.11,34.12,1000.0,27.4952,27.4952,27.4872,27.4952,1000.0
2014-04-01 12:25:00,34.12,34.14,34.12,34.14,1800.0,27.4952,27.5113,27.4952,27.5113,1800.0
2014-04-01 12:30:00,34.14,34.14,34.13,34.14,2000.0,27.5113,27.5113,27.5033,27.5113,2000.0
2014-04-01 12:35:00,34.13,34.15,34.13,34.15,2600.0,27.5033,27.5194,27.5033,27.5194,2600.0
2014-04-01 12:40:00,34.15,34.15,34.14,34.15,2400.0,27.5194,27.5194,27.5113,27.5194,2400.0
2014-04-01 12:45:00,34.15,34.15,34.12,34.12,7200.0,27.5194,27.5194,27.4952,27.4952,7200.0
2014-04-01 12:50:00,34.13,34.13,34.1,34.1,7900.0,27.5033,27.5033,27.4791,27.4791,7900.0
2014-04-01 12:55:00,34.1,34.1,34.07,34.08,7600.0,27.4791,27.4791,27.4549,27.463,7600.0
2014-04-01 13:00:00,34.07,34.08,34.07,34.08,4800.0,27.4549,27.463,27.4549,27.463,4800.0
2014-04-01 13:05:00,34.08,34.08,34.07,34.08,3400.0,27.463,27.463,27.4549,27.463,3400.0
2014-04-01 13:10:00,34.08,34.08,34.07,34.07,3000.0,27.463,27.463,27.4549,27.4549,3000.0
2014-04-01 13:15:00,34.08,34.08,34.08,34.08,1100.0,27.463,27.463,27.463,27.463,1100.0
2014-04-01 13:20:00,34.08,34.09,34.08,34.09,4700.0,27.463,27.4711,27.463,27.4711,4700.0
2014-04-01 13:25:00,34.08,34.1,34.08,34.1,3300.0,27.463,27.4791,27.463,27.4791,3300.0
2014-04-01 13:30:00,34.09,34.1,34.09,34.1,1600.0,27.4711,27.4791,27.4711,27.4791,1600.0
2014-04-01 13:35:00,34.1,34.1,34.09,34.09,2100.0,27.4791,27.4791,27.4711,27.4711,2100.0
2014-04-01 13:40:00,34.1,34.1,34.09,34.1,2400.0,27.4791,27.4791,27.4711,27.4791,2400.0
2014-04-01 13:45:00,34.1,34.1,34.08,34.08,4900.0,27.4791,27.4791,27.463,27.463,4900.0
2014-04-01 13:50:00,34.08,34.09,34.08,34.09,2400.0,27.463,27.4711,27.463,27.4711,2400.0
2014-04-01 13:55:00,34.09,34.09,34.08,34.09,3900.0,27.4711,27.4711,27.463,27.4711,3900.0
2014-04-01 14:00:00,34.09,34.15,34.08,34.15,7800.0,27.4711,27.5194,27.463,27.5194,7800.0
2014-04-01 14:05:00,34.15,34.16,34.12,34.14,23000.0,27.5194,27.5275,27.4952,27.5113,23000.0
2014-04-01 14:10:00,34.14,34.16,34.13,34.16,8300.0,27.5113,27.5275,27.5033,27.5275,8300.0
2014-04-01 14:15:00,34.16,34.16,34.15,34.15,2400.0,27.5275,27.5275,27.5194,27.5194,2400.0
2014-04-01 14:20:00,34.16,34.16,34.14,34.16,17900.0,27.5275,27.5275,27.5113,27.5275,17900.0
2014-04-01 14:25:00,34.15,34.16,34.15,34.16,11700.0,27.5194,27.5275,27.5194,27.5275,11700.0
2014-04-01 14:30:00,34.16,34.19,34.15,34.19,9500.0,27.5275,27.5516,27.5194,27.5516,9500.0
2014-04-01 14:35:00,34.19,34.19,34.16,34.16,21100.0,27.5516,27.5516,27.5275,27.5275,21100.0
2014-04-01 14:40:00,34.17,34.18,34.17,34.18,4400.0,27.5355,27.5436,27.5355,27.5436,4400.0
2014-04-01 14:45:00,34.17,34.18,34.17,34.18,2300.0,27.5355,27.5436,27.5355,27.5436,2300.0
2014-04-01 14:50:00,34.18,34.18,34.17,34.18,3500.0,27.5436,27.5436,27.5355,27.5436,3500.0
2014-04-01 14:55:00,34.18,34.18,34.17,34.18,5200.0,27.5436,27.5436,27.5355,27.5436,5200.0
2014-04-01 15:00:00,34.18,34.18,34.17,34.18,6800.0,27.5436,27.5436,27.5355,27.5436,6800.0
2014-04-01 15:05:00,34.18,34.2,34.17,34.2,7900.0,27.5436,27.5597,27.5355,27.5597,7900.0
2014-04-01 15:10:00,34.19,34.2,34.19,34.2,10800.0,27.5516,27.5597,27.5516,27.5597,10800.0
2014-04-01 15:15:00,34.2,34.23,34.19,34.23,14800.0,27.5597,27.5839,27.5516,27.5839,14800.0
2014-04-01 15:20:00,34.23,34.26,34.23,34.26,31200.0,27.5839,27.608,27.5839,27.608,31200.0
2014-04-01 15:25:00,34.26,34.27,34.24,34.26,30600.0,27.608,27.6161,27.5919,27.608,30600.0
2014-04-01 15:30:00,34.26,34.26,34.2,34.2,37400.0,27.608,27.608,27.5597,27.5597,37400.0
2014-04-01 15:35:00,34.21,34.21,34.2,34.2,9900.0,27.5678,27.5678,27.5597,27.5597,9900.0
2014-04-01 15:40:00,34.21,34.23,34.2,34.22,37600.0,27.5678,27.5839,27.5597,27.5758,37600.0
2014-04-01 15:45:00,34.22,34.23,34.21,34.22,49300.0,27.5758,27.5839,27.5678,27.5758,49300.0
2014-04-01 15:50:00,34.22,34.22,34.21,34.22,26600.0,27.5758,27.5758,27.5678,27.5758,26600.0
2014-04-01 15:55:00,34.22,34.24,34.21,34.23,88400.0,27.5758,27.5919,27.5678,27.5839,88400.0
2014-04-02 09:30:00,34.25,34.33,34.03,34.08,20500.0,27.6,27.6645,27.4227,27.463,20500.0
2014-04-02 09:35:00,34.06,34.23,34.05,34.19,16200.0,27.4469,27.5839,27.4388,27.5516,16200.0
2014-04-02 09:40:00,34.19,34.2,34.14,34.16,17300.0,27.5516,27.5597,27.5113,27.5275,17300.0
2014-04-02 09:45:00,34.15,34.31,34.14,34.29,26000.0,27.5194,27.6483,27.5113,27.6322,26000.0
2014-04-02 09:50:00,34.29,34.43,34.29,34.43,25800.0,27.6322,27.745,27.6322,27.745,25800.0
2014-04-02 09:55:00,34.43,34.45,34.38,34.4,36200.0,27.745,27.7612,27.7047,27.7209,36200.0
2014-04-02 10:00:00,34.4,34.42,34.39,34.4,16000.0,27.7209,27.737,27.7128,27.7209,16000.0
2014-04-02 10:05:00,34.4,34.42,34.4,34.42,48700.0,27.7209,27.737,27.7209,27.737,48700.0
2014-04-02 10:10:00,34.44,34.48,34.42,34.47,42900.0,27.7531,27.7853,27.737,27.7773,42900.0
2014-04-02 10:15:00,34.46,34.5,34.44,34.45,26900.0,27.7692,27.8014,27.7531,27.7612,26900.0
2014-04-02 10:20:00,34.46,34.51,34.46,34.48,27500.0,27.7692,27.8095,27.7692,27.7853,27500.0
2014-04-02 10:25:00,34.48,34.51,34.48,34.51,9600.0,27.7853,27.8095,27.7853,27.8095,9600.0
2014-04-02 10:30:00,34.51,34.52,34.49,34.5,14600.0,27.8095,27.8176,27.7934,27.8014,14600.0
2014-04-02 10:35:00,34.5,34.55,34.49,34.52,24900.0,27.8014,27.8417,27.7934,27.8176,24900.0
2014-04-02 10:40:00,34.52,34.53,34.48,34.48,9200.0,27.8176,27.8256,27.7853,27.7853,9200.0
2014-04-02 10:45:00,34.48,34.52,34.48,34.52,10300.0,27.7853,27.8176,27.7853,27.8176,10300.0
2014-04-02 10:50:00,34.53,34.56,34.51,34.53,20900.0,27.8256,27.8498,27.8095,27.8256,20900.0
2014-04-02 10:55:00,34.53,34.53,34.49,34.51,9900.0,27.8256,27.8256,27.7934,27.8095,9900.0
2014-04-02 11:00:00,34.51,34.56,34.49,34.56,33700.0,27.8095,27.8498,27.7934,27.8498,33700.0
2014-04-02 11:05:00,34.56,34.6,34.54,34.59,30000.0,27.8498,27.882,27.8337,27.874,30000.0
2014-04-02 11:10:00,34.59,34.59,34.52,34.52,23900.0,27.874,27.874,27.8176,27.8176,23900.0
2014-04-02 11:15:00,34.52,34.56,34.51,34.51,45100.0,27.8176,27.8498,27.8095,27.8095,45100.0
2014-04-02 11:20:00,34.51,34.51,34.46,34.5,88300.0,27.8095,27.8095,27.7692,27.8014,88300.0
2014-04-02 11:25:00,34.5,34.53,34.5,34.52,65300.0,27.8014,27.8256,27.8014,27.8176,65300.0
2014-04-02 11:30:00,34.53,34.55,34.51,34.55,22300.0,27.8256,27.8417,27.8095,27.8417,22300.0
2014-04-02 11:35:00,34.55,34.63,34.55,34.62,25000.0,27.8417,27.9062,27.8417,27.8981,25000.0
2014-04-02 11:40:00,34.62,34.66,34.62,34.65,16300.0,27.8981,27.9304,27.8981,27.9223,16300.0
2014-04-02 11:45:00,34.64,34.66,34.61,34.64,121500.0,27.9143,27.9304,27.8901,27.9143,121500.0
2014-04-02 11:50:00,34.63,34.65,34.63,34.65,14600.0,27.9062,27.9223,27.9062,27.9223,14600.0
2014-04-02 11:55:00,34.65,34.69,34.64,34.69,41500.0,27.9223,27.9546,27.9143,27.9546,41500.0
2014-04-02 12:00:00,34.69,34.73,34.69,34.7,54300.0,27.9546,27.9868,27.9546,27.9626,54300.0
2014-04-02 12:05:00,34.71,34.71,34.63,34.63,10300.0,27.9707,27.9707,27.9062,27.9062,10300.0
2014-04-02 12:10:00,34.64,34.65,34.61,34.61,15600.0,27.9143,27.9223,27.8901,27.8901,15600.0
2014-04-02 12:15:00,34.6,34.61,34.56,34.56,11900.0,27.882,27.8901,27.8498,27.8498,11900.0
2014-04-02 12:20:00,34.56,34.56,34.53,34.55,17100.0,27.8498,27.8498,27.8256,27.8417,17100.0
2014-04-02 12:25:00,34.54,34.55,34.51,34.55,9900.0,27.8337,27.8417,27.8095,27.8417,9900.0
2014-04-02 12:30:00,34.55,34.55,34.53,34.53,5600.0,27.8417,27.8417,27.8256,27.8256,5600.0
2014-04-02 12:35:00,34.52,34.54,34.5,34.54,22400.0,27.8176,27.8337,27.8014,27.8337,22400.0
2014-04-02 12:40:00,34.54,34.54,34.53,34.54,3800.0,27.8337,27.8337,27.8256,27.8337,3800.0
2014-04-02 12:45:00,34.53,34.53,34.51,34.51,5700.0,27.8256,27.8256,27.8095,27.8095,5700.0
2014-04-02 12:50:00,34.51,34.52,34.5,34.52,8100.0,27.8095,27.8176,27.8014,27.8176,8100.0
2014-04-02 12:55:00,34.53,34.53,34.5,34.51,8500.0,27.8256,27.8256,27.8014,27.8095,8500.0
2014-04-02 13:00:00,34.5,34.5,34.46,34.46,6800.0,27.8014,27.8014,27.7692,27.7692,6800.0
2014-04-02 13:05:00,34.46,34.48,34.46,34.46,9600.0,27.7692,27.7853,27.7692,27.7692,9600.0
2014-04-02 13:10:00,34.45,34.48,34.45,34.48,10900.0,27.7612,27.7853,27.7612,27.7853,10900.0
2014-04-02 13:15:00,34.49,34.49,34.47,34.47,4600.0,27.7934,27.7934,27.7773,27.7773,4600.0
2014-04-02 13:20:00,34.48,34.48,34.44,34.44,8400.0,27.7853,27.7853,27.7531,27.7531,8400.0
2014-04-02 13:25:00,34.44,34.44,34.4,34.41,16100.0,27.7531,27.7531,27.7209,27.7289,16100.0
2014-04-02 13:30:00,34.4,34.41,34.39,34.41,5800.0,27.7209,27.7289,27.7128,27.7289,5800.0
2014-04-02 13:35:00,34.41,34.45,34.4,34.44,14500.0,27.7289,27.7612,27.7209,27.7531,14500.0
2014-04-02 13:40:00,34.44,34.44,34.42,34.42,6800.0,27.7531,27.7531,27.737,27.737,6800.0
2014-04-02 13:45:00,34.42,34.42,34.41,34.41,5200.0,27.737,27.737,27.7289,27.7289,5200.0
2014-04-02 13:50:00,34.41,34.44,34.41,34.44,7100.0,27.7289,27.7531,27.7289,27.7531,7100.0
2014-04-02 13:55:00,34.43,34.44,34.42,34.42,10600.0,27.745,27.7531,27.737,27.737,10600.0
2014-04-02 14:00:00,34.42,34.44,34.42,34.43,19000.0,27.737,27.7531,27.737,27.745,19000.0
2014-04-02 14:05:00,34.43,34.45,34.43,34.45,6600.0,27.745,27.7612,27.745,27.7612,6600.0
2014-04-02 14:10:00,34.45,34.47,34.45,34.47,5600.0,27.7612,27.7773,27.7612,27.7773,5600.0
2014-04-02 14:15:00,34.47,34.47,34.46,34.46,3200.0,27.7773,27.7773,27.7692,27.7692,3200.0
2014-04-02 14:20:00,34.47,34.47,34.46,34.47,3100.0,27.7773,27.7773,27.7692,27.7773,3100.0
2014-04-02 14:25:00,34.47,34.47,34.45,34.45,13300.0,27.7773,27.7773,27.7612,27.7612,13300.0
2014-04-02 14:30:00,34.45,34.47,34.45,34.47,7000.0,27.7612,27.7773,27.7612,27.7773,7000.0
2014-04-02 14:35:00,34.47,34.47,34.45,34.45,11000.0,27.7773,27.7773,27.7612,27.7612,11000.0
2014-04-02 14:40:00,34.45,34.46,34.45,34.46,5700.0,27.7612,27.7692,27.7612,27.7692,5700.0
2014-04-02 14:45:00,34.46,34.46,34.45,34.45,6600.0,27.7692,27.7692,27.7612,27.7612,6600.0
2014-04-02 14:50:00,34.46,34.46,34.45,34.46,7600.0,27.7692,27.7692,27.7612,27.7692,7600.0
2014-04-02 14:55:00,34.46,34.47,34.45,34.47,10000.0,27.7692,27.7773,27.7612,27.7773,10000.0
2014-04-02 15:00:00,34.47,34.47,34.45,34.45,7200.0,27.7773,27.7773,27.7612,27.7612,7200.0
2014-04-02 15:05:00,34.45,34.48,34.45,34.48,9400.0,27.7612,27.7853,27.7612,27.7853,9400.0
2014-04-02 15:10:00,34.48,34.49,34.48,34.49,9200.0,27.7853,27.7934,27.7853,27.7934,9200.0
2014-04-02 15:15:00,34.49,34.52,34.49,34.51,25400.0,27.7934,27.8176,27.7934,27.8095,25400.0
2014-04-02 15:20:00,34.51,34.51,34.49,34.5,14000.0,27.8095,27.8095,27.7934,27.8014,14000.0
2014-04-02 15:25:00,34.5,34.52,34.48,34.52,24000.0,27.8014,27.8176,27.7853,27.8176,24000.0
2014-04-02 15:30:00,34.53,34.53,34.5,34.51,15600.0,27.8256,27.8256,27.8014,27.8095,15600.0
2014-04-02 15:35:00,34.5,34.51,34.5,34.51,16200.0,27.8014,27.8095,27.8014,27.8095,16200.0
2014-04-02 15:40:00,34.51,34.51,34.5,34.51,13900.0,27.8095,27.8095,27.8014,27.8095,13900.0
2014-04-02 15:45:00,34.5,34.51,34.47,34.48,65100.0,27.8014,27.8095,27.7773,27.7853,65100.0
2014-04-02 15:50:00,34.48,34.48,34.45,34.45,34200.0,27.7853,27.7853,27.7612,27.7612,34200.0
2014-04-02 15:55:00,34.45,34.46,34.42,34.46,148400.0,27.7612,27.7692,27.737,27.7692,148400.0
2014-04-03 09:30:00,34.48,34.61,34.46,34.51,13200.0,27.7853,27.8901,27.7692,27.8095,13200.0
2014-04-03 09:35:00,34.53,34.56,34.52,34.52,8400.0,27.8256,27.8498,27.8176,27.8176,8400.0
2014-04-03 09:40:00,34.53,34.55,34.47,34.48,12700.0,27.8256,27.8417,27.7773,27.7853,12700.0
2014-04-03 09:45:00,34.48,34.52,34.45,34.45,11000.0,27.7853,27.8176,27.7612,27.7612,11000.0
2014-04-03 09:50:00,34.45,34.46,34.4,34.4,20000.0,27.7612,27.7692,27.7209,27.7209,20000.0
2014-04-03 09:55:00,34.4,34.47,34.4,34.46,5200.0,27.7209,27.7773,27.7209,27.7692,5200.0
2014-04-03 10:00:00,34.45,34.45,34.41,34.43,8200.0,27.7612,27.7612,27.7289,27.745,8200.0
2014-04-03 10:05:00,34.4,34.44,34.38,34.44,8400.0,27.7209,27.7531,27.7047,27.7531,8400.0
2014-04-03 10:10:00,34.44,34.45,34.42,34.43,6800.0,27.7531,27.7612,27.737,27.745,6800.0
2014-04-03 10:15:00,34.45,34.5,34.44,34.48,8900.0,27.7612,27.8014,27.7531,27.7853,8900.0
2014-04-03 10:20:00,34.5,34.52,34.47,34.47,6400.0,27.8014,27.8176,27.7773,27.7773,6400.0
2014-04-03 10:25:00,34.46,34.48,34.46,34.48,9100.0,27.7692,27.7853,27.7692,27.7853,9100.0
2014-04-03 10:30:00,34.48,34.51,34.47,34.47,7400.0,27.7853,27.8095,27.7773,27.7773,7400.0
2014-04-03 10:35:00,34.47,34.49,34.46,34.46,8700.0,27.7773,27.7934,27.7692,27.7692,8700.0
2014-04-03 10:40:00,34.45,34.51,34.45,34.5,9100.0,27.7612,27.8095,27.7612,27.8014,9100.0
2014-04-03 10:45:00,34.5,34.53,34.49,34.5,7500.0,27.8014,27.8256,27.7934,27.8014,7500.0
2014-04-03 10:50:00,34.51,34.53,34.5,34.51,44200.0,27.8095,27.8256,27.8014,27.8095,44200.0
2014-04-03 10:55:00,34.51,34.54,34.51,34.52,42400.0,27.8095,27.8337,27.8095,27.8176,42400.0
2014-04-03 11:00:00,34.52,34.53,34.49,34.5,10700.0,27.8176,27.8256,27.7934,27.8014,10700.0
2014-04-03 11:05:00,34.5,34.55,34.5,34.55,4300.0,27.8014,27.8417,27.8014,27.8417,4300.0
2014-04-03 11:10:00,34.55,34.55,34.52,34.52,7500.0,27.8417,27.8417,27.8176,27.8176,7500.0
2014-04-03 11:15:00,34.52,34.52,34.5,34.51,4300.0,27.8176,27.8176,27.8014,27.8095,4300.0
2014-04-03 11:20:00,34.51,34.53,34.51,34.51,5800.0,27.8095,27.8256,27.8095,27.8095,5800.0
2014-04-03 11:25:00,34.5,34.52,34.5,34.51,4000.0,27.8014,27.8176,27.8014,27.8095,4000.0
2014-04-03 11:30:00,34.5,34.5,34.49,34.5,10800.0,27.8014,27.8014,27.7934,27.8014,10800.0
2014-04-03 11:35:00,34.51,34.51,34.49,34.51,9000.0,27.8095,27.8095,27.7934,27.8095,9000.0
2014-04-03 11:40:00,34.51,34.51,34.48,34.49,14400.0,27.8095,27.8095,27.7853,27.7934,14400.0
2014-04-03 11:45:00,34.49,34.5,34.49,34.5,3600.0,27.7934,27.8014,27.7934,27.8014,3600.0
2014-04-03 11:50:00,34.51,34.52,34.51,34.52,1900.0,27.8095,27.8176,27.8095,27.8176,1900.0
2014-04-03 11:55:00,34.52,34.53,34.51,34.51,5100.0,27.8176,27.8256,27.8095,27.8095,5100.0
2014-04-03 12:00:00,34.51,34.51,34.5,34.5,1200.0,27.8095,27.8095,27.8014,27.8014,1200.0
2014-04-03 12:05:00,34.5,34.51,34.49,34.5,11500.0,27.8014,27.8095,27.7934,27.8014,11500.0
2014-04-03 12:10:00,34.49,34.51,34.49,34.5,2200.0,27.7934,27.8095,27.7934,27.8014,2200.0
2014-04-03 12:15:00,34.5,34.52,34.49,34.52,10000.0,27.8014,27.8176,27.7934,27.8176,10000.0
2014-04-03 12:20:00,34.52,34.54,34.52,34.54,1800.0,27.8176,27.8337,27.8176,27.8337,1800.0
2014-04-03 12:25:00,34.54,34.54,34.54,34.54,3200.0,27.8337,27.8337,27.8337,27.8337,3200.0
2014-04-03 12:30:00,34.54,34.54,34.5,34.51,5300.0,27.8337,27.8337,27.8014,27.8095,5300.0
2014-04-03 12:35:00,34.5,34.51,34.5,34.51,2500.0,27.8014,27.8095,27.8014,27.8095,2500.0
2014-04-03 12:40:00,34.51,34.54,34.51,34.53,5500.0,27.8095,27.8337,27.8095,27.8256,5500.0
2014-04-03 12:45:00,34.53,34.55,34.52,34.55,3900.0,27.8256,27.8417,27.8176,27.8417,3900.0
2014-04-03 12:50:00,34.55,34.57,34.54,34.57,6700.0,27.8417,27.8579,27.8337,27.8579,6700.0
2014-04-03 12:55:00,34.57,34.57,34.54,34.54,9300.0,27.8579,27.8579,27.8337,27.8337,9300.0
2014-04-03 13:00:00,34.55,34.57,34.54,34.54,5000.0,27.8417,27.8579,27.8337,27.8337,5000.0
2014-04-03 13:05:00,34.53,34.56,34.53,34.54,4500.0,27.8256,27.8498,27.8256,27.8337,4500.0
2014-04-03 13:10:00,34.53,34.53,34.5,34.5,5700.0,27.8256,27.8256,27.8014,27.8014,5700.0
2014-04-03 13:15:00,34.5,34.5,34.49,34.5,2600.0,27.8014,27.8014,27.7934,27.8014,2600.0
2014-04-03 13:20:00,34.51,34.51,34.5,34.51,1600.0,27.8095,27.8095,27.8014,27.8095,1600.0
2014-04-03 13:25:00,34.5,34.52,34.49,34.5,9600.0,27.8014,27.8176,27.7934,27.8014,9600.0
2014-04-03 13:30:00,34.5,34.51,34.5,34.5,3000.0,27.8014,27.8095,27.8014,27.8014,3000.0
2014-04-03 13:35:00,34.51,34.51,34.48,34.5,16300.0,27.8095,27.8095,27.7853,27.8014,16300.0
2014-04-03 13:40:00,34.5,34.51,34.49,34.5,6300.0,27.8014,27.8095,27.7934,27.8014,6300.0
2014-04-03 13:45:00,34.5,34.51,34.49,34.49,3900.0,27.8014,27.8095,27.7934,27.7934,3900.0
2014-04-03 13:50:00,34.49,34.49,34.47,34.48,5300.0,27.7934,27.7934,27.7773,27.7853,5300.0
2014-04-03 13:55:00,34.47,34.48,34.43,34.44,9700.0,27.7773,27.7853,27.745,27.7531,9700.0
2014-04-03 14:00:00,34.43,34.44,34.43,34.43,1000.0,27.745,27.7531,27.745,27.745,1000.0
2014-04-03 14:05:00,34.43,34.46,34.43,34.45,7600.0,27.745,27.7692,27.745,27.7612,7600.0
2014-04-03 14:10:00,34.45,34.46,34.45,34.46,2100.0,27.7612,27.7692,27.7612,27.7692,2100.0
2014-04-03 14:15:00,34.45,34.49,34.45,34.49,4200.0,27.7612,27.7934,27.7612,27.7934,4200.0
2014-04-03 14:20:00,34.48,34.49,34.48,34.49,5000.0,27.7853,27.7934,27.7853,27.7934,5000.0
2014-04-03 14:25:00,34.48,34.49,34.47,34.47,12200.0,27.7853,27.7934,27.7773,27.7773,12200.0
2014-04-03 14:30:00,34.47,34.47,34.44,34.44,8600.0,27.7773,27.7773,27.7531,27.7531,8600.0
2014-04-03 14:35:00,34.44,34.44,34.44,34.44,2900.0,27.7531,27.7531,27.7531,27.7531,2900.0
2014-04-03 14:40:00,34.44,34.46,34.44,34.46,5500.0,27.7531,27.7692,27.7531,27.7692,5500.0
2014-04-03 14:45:00,34.45,34.47,34.45,34.46,14800.0,27.7612,27.7773,27.7612,27.7692,14800.0
2014-04-03 14:50:00,34.47,34.49,34.47,34.49,3200.0,27.7773,27.7934,27.7773,27.7934,3200.0
2014-04-03 14:55:00,34.49,34.51,34.49,34.51,3900.0,27.7934,27.8095,27.7934,27.8095,3900.0
2014-04-03 15:00:00,34.51,34.51,34.51,34.51,2900.0,27.8095,27.8095,27.8095,27.8095,2900.0
2014-04-03 15:05:00,34.5,34.5,34.49,34.5,10100.0,27.8014,27.8014,27.7934,27.8014,10100.0
2014-04-03 15:10:00,34.5,34.52,34.49,34.52,5200.0,27.8014,27.8176,27.7934,27.8176,5200.0
2014-04-03 15:15:00,34.52,34.52,34.5,34.5,6300.0,27.8176,27.8176,27.8014,27.8014,6300.0
2014-04-03 15:20:00,34.5,34.51,34.5,34.5,14300.0,27.8014,27.8095,27.8014,27.8014,14300.0
2014-04-03 15:25:00,34.5,34.54,34.5,34.52,13000.0,27.8014,27.8337,27.8014,27.8176,13000.0
2014-04-03 15:30:00,34.53,34.53,34.5,34.5,12200.0,27.8256,27.8256,27.8014,27.8014,12200.0
2014-04-03 15:35:00,34.5,34.51,34.49,34.49,6800.0,27.8014,27.8095,27.7934,27.7934,6800.0
2014-04-03 15:40:00,34.49,34.51,34.49,34.51,25200.0,27.7934,27.8095,27.7934,27.8095,25200.0
2014-04-03 15:45:00,34.5,34.51,34.49,34.5,45100.0,27.8014,27.8095,27.7934,27.8014,45100.0
2014-04-03 15:50:00,34.5,34.5,34.48,34.48,14200.0,27.8014,27.8014,27.7853,27.7853,14200.0
2014-04-03 15:55:00,34.48,34.5,34.47,34.49,75500.0,27.7853,27.8014,27.7773,27.7934,75500.0
2014-04-04 09:30:00,34.64,34.67,34.6,34.61,8300.0,27.9143,27.9384,27.882,27.8901,8300.0
2014-04-04 09:35:00,34.61,34.65,34.61,34.64,4100.0,27.8901,27.9223,27.8901,27.9143,4100.0
2014-04-04 09:40:00,34.63,34.63,34.57,34.6,6500.0,27.9062,27.9062,27.8579,27.882,6500.0
2014-04-04 09:45:00,34.6,34.69,34.6,34.68,12100.0,27.882,27.9546,27.882,27.9465,12100.0
2014-04-04 09:50:00,34.69,34.72,34.67,34.72,9200.0,27.9546,27.9787,27.9384,27.9787,9200.0
2014-04-04 09:55:00,34.72,34.8,34.72,34.77,23300.0,27.9787,28.0432,27.9787,28.019,23300.0
2014-04-04 10:00:00,34.76,34.78,34.68,34.69,20800.0,28.011,28.0271,27.9465,27.9546,20800.0
2014-04-04 10:05:00,34.69,34.7,34.66,34.66,7000.0,27.9546,27.9626,27.9304,27.9304,7000.0
2014-04-04 10:10:00,34.68,34.69,34.65,34.67,14800.0,27.9465,27.9546,27.9223,27.9384,14800.0
2014-04-04 10:15:00,34.67,34.76,34.67,34.75,8800.0,27.9384,28.011,27.9384,28.0029,8800.0
2014-04-04 10:20:00,34.75,34.77,34.74,34.75,11800.0,28.0029,28.019,27.9949,28.0029,11800.0
2014-04-04 10:25:00,34.74,34.77,34.73,34.74,7300.0,27.9949,28.019,27.9868,27.9949,7300.0
2014-04-04 10:30:00,34.75,34.78,34.75,34.77,13100.0,28.0029,28.0271,28.0029,28.019,13100.0
2014-04-04 10:35:00,34.77,34.84,34.77,34.83,16500.0,28.019,28.0754,28.019,28.0674,16500.0
2014-04-04 10:40:00,34.84,34.85,34.83,34.83,7200.0,28.0754,28.0835,28.0674,28.0674,7200.0
2014-04-04 10:45:00,34.83,34.86,34.83,34.85,9500.0,28.0674,28.0916,28.0674,28.0835,9500.0
2014-04-04 10:50:00,34.85,34.86,34.82,34.85,7900.0,28.0835,28.0916,28.0593,28.0835,7900.0
2014-04-04 10:55:00,34.85,34.87,34.85,34.86,8300.0,28.0835,28.0996,28.0835,28.0916,8300.0
2014-04-04 11:00:00,34.86,34.89,34.86,34.89,7600.0,28.0916,28.1157,28.0916,28.1157,7600.0
2014-04-04 11:05:00,34.89,34.89,34.82,34.82,12800.0,28.1157,28.1157,28.0593,28.0593,12800.0
2014-04-04 11:10:00,34.82,34.85,34.82,34.84,9100.0,28.0593,28.0835,28.0593,28.0754,9100.0
2014-04-04 11:15:00,34.84,34.87,34.83,34.85,6700.0,28.0754,28.0996,28.0674,28.0835,6700.0
2014-04-04 11:20:00,34.85,34.88,34.84,34.86,5600.0,28.0835,28.1077,28.0754,28.0916,5600.0
2014-04-04 11:25:00,34.86,34.86,34.83,34.86,9700.0,28.0916,28.0916,28.0674,28.0916,9700.0
2014-04-04 11:30:00,34.87,34.87,34.85,34.86,9500.0,28.0996,28.0996,28.0835,28.0916,9500.0
2014-04-04 11:35:00,34.86,34.86,34.79,34.79,26000.0,28.0916,28.0916,28.0351,28.0351,26000.0
2014-04-04 11:40:00,34.8,34.8,34.77,34.79,11600.0,28.0432,28.0432,28.019,28.0351,11600.0
2014-04-04 11:45:00,34.79,34.79,34.72,34.74,9300.0,28.0351,28.0351,27.9787,27.9949,9300.0
2014-04-04 11:50:00,34.74,34.77,34.73,34.73,5300.0,27.9949,28.019,27.9868,27.9868,5300.0
2014-04-04 11:55:00,34.74,34.76,34.74,34.75,9700.0,27.9949,28.011,27.9949,28.0029,9700.0
2014-04-04 12:00:00,34.75,34.75,34.7,34.7,10000.0,28.0029,28.0029,27.9626,27.9626,10000.0
2014-04-04 12:05:00,34.71,34.72,34.7,34.72,5300.0,27.9707,27.9787,27.9626,27.9787,5300.0
2014-04-04 12:10:00,34.73,34.73,34.7,34.71,6700.0,27.9868,27.9868,27.9626,27.9707,6700.0
2014-04-04 12:15:00,34.71,34.75,34.69,34.72,16200.0,27.9707,28.0029,27.9546,27.9787,16200.0
2014-04-04 12:20:00,34.72,34.72,34.69,34.71,31000.0,27.9787,27.9787,27.9546,27.9707,31000.0
2014-04-04 12:25:00,34.72,34.74,34.71,34.72,3600.0,27.9787,27.9949,27.9707,27.9787,3600.0
2014-04-04 12:30:00,34.71,34.72,34.69,34.69,4300.0,27.9707,27.9787,27.9546,27.9546,4300.0
2014-04-04 12:35:00,34.68,34.69,34.66,34.67,6800.0,27.9465,27.9546,27.9304,27.9384,6800.0
2014-04-04 12:40:00,34.67,34.68,34.67,34.68,2300.0,27.9384,27.9465,27.9384,27.9465,2300.0
2014-04-04 12:45:00,34.69,34.69,34.64,34.65,6900.0,27.9546,27.9546,27.9143,27.9223,6900.0
2014-04-04 12:50:00,34.65,34.65,34.63,34.64,4800.0,27.9223,27.9223,27.9062,27.9143,4800.0
2014-04-04 12:55:00,34.63,34.63,34.59,34.59,9100.0,27.9062,27.9062,27.874,27.874,9100.0
2014-04-04 13:00:00,34.6,34.62,34.58,34.6,6600.0,27.882,27.8981,27.8659,27.882,6600.0
2014-04-04 13:05:00,34.59,34.62,34.58,34.61,6400.0,27.874,27.8981,27.8659,27.8901,6400.0
2014-04-04 13:10:00,34.61,34.63,34.58,34.6,8000.0,27.8901,27.9062,27.8659,27.882,8000.0
2014-04-04 13:15:00,34.6,34.62,34.57,34.6,9900.0,27.882,27.8981,27.8579,27.882,9900.0
2014-04-04 13:20:00,34.6,34.61,34.55,34.58,9900.0,27.882,27.8901,27.8417,27.8659,9900.0
2014-04-04 13:25:00,34.57,34.57,34.56,34.57,7200.0,27.8579,27.8579,27.8498,27.8579,7200.0
2014-04-04 13:30:00,34.57,34.57,34.53,34.53,11500.0,27.8579,27.8579,27.8256,27.8256,11500.0
2014-04-04 13:35:00,34.54,34.56,34.53,34.53,5100.0,27.8337,27.8498,27.8256,27.8256,5100.0
2014-04-04 13:40:00,34.53,34.54,34.51,34.51,8100.0,27.8256,27.8337,27.8095,27.8095,8100.0
2014-04-04 13:45:00,34.51,34.53,34.51,34.51,3500.0,27.8095,27.8256,27.8095,27.8095,3500.0
2014-04-04 13:50:00,34.51,34.53,34.5,34.52,5500.0,27.8095,27.8256,27.8014,27.8176,5500.0
2014-04-04 13:55:00,34.51,34.51,34.48,34.51,7800.0,27.8095,27.8095,27.7853,27.8095,7800.0
2014-04-04 14:00:00,34.51,34.53,34.51,34.52,5900.0,27.8095,27.8256,27.8095,27.8176,5900.0
2014-04-04 14:05:00,34.52,34.52,34.5,34.52,5000.0,27.8176,27.8176,27.8014,27.8176,5000.0
2014-04-04 14:10:00,34.51,34.53,34.51,34.51,4300.0,27.8095,27.8256,27.8095,27.8095,4300.0
2014-04-04 14:15:00,34.52,34.54,34.51,34.52,10400.0,27.8176,27.8337,27.8095,27.8176,10400.0
2014-04-04 14:20:00,34.52,34.53,34.51,34.53,5300.0,27.8176,27.8256,27.8095,27.8256,5300.0
2014-04-04 14:25:00,34.53,34.54,34.51,34.52,5900.0,27.8256,27.8337,27.8095,27.8176,5900.0
2014-04-04 14:30:00,34.52,34.52,34.5,34.51,8400.0,27.8176,27.8176,27.8014,27.8095,8400.0
2014-04-04 14:35:00,34.51,34.51,34.47,34.47,19400.0,27.8095,27.8095,27.7773,27.7773,19400.0
2014-04-04 14:40:00,34.48,34.51,34.48,34.49,5800.0,27.7853,27.8095,27.7853,27.7934,5800.0
2014-04-04 14:45:00,34.48,34.48,34.45,34.47,20000.0,27.7853,27.7853,27.7612,27.7773,20000.0
2014-04-04 14:50:00,34.47,34.49,34.47,34.48,6300.0,27.7773,27.7934,27.7773,27.7853,6300.0
2014-04-04 14:55:00,34.48,34.53,34.48,34.53,30200.0,27.7853,27.8256,27.7853,27.8256,30200.0
2014-04-04 15:00:00,34.53,34.53,34.51,34.51,13100.0,27.8256,27.8256,27.8095,27.8095,13100.0
2014-04-04 15:05:00,34.5,34.5,34.48,34.5,17000.0,27.8014,27.8014,27.7853,27.8014,17000.0
2014-04-04 15:10:00,34.51,34.51,34.47,34.5,53900.0,27.8095,27.8095,27.7773,27.8014,53900.0
2014-04-04 15:15:00,34.49,34.51,34.47,34.51,26700.0,27.7934,27.8095,27.7773,27.8095,26700.0
2014-04-04 15:20:00,34.51,34.52,34.48,34.52,16400.0,27.8095,27.8176,27.7853,27.8176,16400.0
2014-04-04 15:25:00,34.53,34.55,34.5,34.55,11200.0,27.8256,27.8417,27.8014,27.8417,11200.0
2014-04-04 15:30:00,34.54,34.54,34.49,34.51,23200.0,27.8337,27.8337,27.7934,27.8095,23200.0
2014-04-04 15:35:00,34.5,34.52,34.49,34.5,11000.0,27.8014,27.8176,27.7934,27.8014,11000.0
2014-04-04 15:40:00,34.5,34.52,34.5,34.5,23100.0,27.8014,27.8176,27.8014,27.8014,23100.0
2014-04-04 15:45:00,34.5,34.53,34.48,34.53,42000.0,27.8014,27.8256,27.7853,27.8256,42000.0
2014-04-04 15:50:00,34.53,34.54,34.52,34.52,34000.0,27.8256,27.8337,27.8176,27.8176,34000.0
2014-04-04 15:55:00,34.54,34.54,34.5,34.52,40700.0,27.8337,27.8337,27.8014,27.8176,40700.0
2014-04-07 09:30:00,34.45,34.7,34.31,34.65,40300.0,27.7612,27.9626,27.6483,27.9223,40300.0
2014-04-07 09:35:00,34.65,34.65,34.49,34.49,5600.0,27.9223,27.9223,27.7934,27.7934,5600.0
2014-04-07 09:40:00,34.5,34.54,34.5,34.53,8300.0,27.8014,27.8337,27.8014,27.8256,8300.0
2014-04-07 09:45:00,34.53,34.55,34.52,34.53,9500.0,27.8256,27.8417,27.8176,27.8256,9500.0
2014-04-07 09:50:00,34.55,34.59,34.55,34.57,10200.0,27.8417,27.874,27.8417,27.8579,10200.0
2014-04-07 09:55:00,34.58,34.61,34.54,34.54,13800.0,27.8659,27.8901,27.8337,27.8337,13800.0
2014-04-07 10:00:00,34.54,34.54,34.48,34.51,9800.0,27.8337,27.8337,27.7853,27.8095,9800.0
2014-04-07 10:05:00,34.5,34.54,34.5,34.52,11500.0,27.8014,27.8337,27.8014,27.8176,11500.0
2014-04-07 10:10:00,34.52,34.56,34.52,34.54,6700.0,27.8176,27.8498,27.8176,27.8337,6700.0
2014-04-07 10:15:00,34.54,34.54,34.51,34.52,10300.0,27.8337,27.8337,27.8095,27.8176,10300.0
2014-04-07 10:20:00,34.51,34.55,34.51,34.54,13900.0,27.8095,27.8417,27.8095,27.8337,13900.0
2014-04-07 10:25:00,34.55,34.57,34.53,34.53,9000.0,27.8417,27.8579,27.8256,27.8256,9000.0
2014-04-07 10:30:00,34.52,34.56,34.52,34.56,10200.0,27.8176,27.8498,27.8176,27.8498,10200.0
2014-04-07 10:35:00,34.57,34.58,34.52,34.52,10800.0,27.8579,27.8659,27.8176,27.8176,10800.0
2014-04-07 10:40:00,34.52,34.53,34.5,34.53,5400.0,27.8176,27.8256,27.8014,27.8256,5400.0
2014-04-07 10:45:00,34.52,34.52,34.51,34.52,7000.0,27.8176,27.8176,27.8095,27.8176,7000.0
2014-04-07 10:50:00,34.52,34.54,34.5,34.52,8800.0,27.8176,27.8337,27.8014,27.8176,8800.0
2014-04-07 10:55:00,34.51,34.52,34.5,34.5,6500.0,27.8095,27.8176,27.8014,27.8014,6500.0
2014-04-07 11:00:00,34.51,34.55,34.49,34.54,8400.0,27.8095,27.8417,27.7934,27.8337,8400.0
2014-04-07 11:05:00,34.54,34.54,34.51,34.51,5300.0,27.8337,27.8337,27.8095,27.8095,5300.0
2014-04-07 11:10:00,34.5,34.53,34.49,34.52,12600.0,27.8014,27.8256,27.7934,27.8176,12600.0
2014-04-07 11:15:00,34.52,34.52,34.49,34.51,8000.0,27.8176,27.8176,27.7934,27.8095,8000.0
2014-04-07 11:20:00,34.52,34.52,34.49,34.5,6800.0,27.8176,27.8176,27.7934,27.8014,6800.0
2014-04-07 11:25:00,34.5,34.5,34.49,34.5,4800.0,27.8014,27.8014,27.7934,27.8014,4800.0
2014-04-07 11:30:00,34.49,34.52,34.49,34.51,7900.0,27.7934,27.8176,27.7934,27.8095,7900.0
2014-04-07 11:35:00,34.51,34.52,34.5,34.52,16800.0,27.8095,27.8176,27.8014,27.8176,16800.0
2014-04-07 11:40:00,34.52,34.57,34.52,34.57,15300.0,27.8176,27.8579,27.8176,27.8579,15300.0
2014-04-07 11:45:00,34.57,34.58,34.54,34.55,18900.0,27.8579,27.8659,27.8337,27.8417,18900.0
2014-04-07 11:50:00,34.55,34.55,34.52,34.54,23300.0,27.8417,27.8417,27.8176,27.8337,23300.0
2014-04-07 11:55:00,34.55,34.56,34.54,34.55,18100.0,27.8417,27.8498,27.8337,27.8417,18100.0
2014-04-07 12:00:00,34.55,34.56,34.54,34.54,10300.0,27.8417,27.8498,27.8337,27.8337,10300.0
2014-04-07 12:05:00,34.55,34.55,34.54,34.55,5700.0,27.8417,27.8417,27.8337,27.8417,5700.0
2014-04-07 12:10:00,34.54,34.57,34.54,34.55,20600.0,27.8337,27.8579,27.8337,27.8417,20600.0
2014-04-07 12:15:00,34.55,34.56,34.53,34.55,19700.0,27.8417,27.8498,27.8256,27.8417,19700.0
2014-04-07 12:20:00,34.55,34.56,34.54,34.55,10000.0,27.8417,27.8498,27.8337,27.8417,10000.0
2014-04-07 12:25:00,34.55,34.55,34.51,34.52,14700.0,27.8417,27.8417,27.8095,27.8176,14700.0
2014-04-07 12:30:00,34.51,34.52,34.47,34.49,11200.0,27.8095,27.8176,27.7773,27.7934,11200.0
2014-04-07 12:35:00,34.48,34.49,34.47,34.48,27700.0,27.7853,27.7934,27.7773,27.7853,27700.0
2014-04-07 12:40:00,34.47,34.52,34.47,34.51,28700.0,27.7773,27.8176,27.7773,27.8095,28700.0
2014-04-07 12:45:00,34.5,34.51,34.5,34.5,10200.0,27.8014,27.8095,27.8014,27.8014,10200.0
2014-04-07 12:50:00,34.49,34.5,34.46,34.47,8800.0,27.7934,27.8014,27.7692,27.7773,8800.0
2014-04-07 12:55:00,34.46,34.47,34.44,34.45,9900.0,27.7692,27.7773,27.7531,27.7612,9900.0
2014-04-07 13:00:00,34.44,34.46,34.44,34.46,4100.0,27.7531,27.7692,27.7531,27.7692,4100.0
2014-04-07 13:05:00,34.45,34.46,34.4,34.42,6200.0,27.7612,27.7692,27.7209,27.737,6200.0
2014-04-07 13:10:00,34.42,34.43,34.41,34.43,5700.0,27.737,27.745,27.7289,27.745,5700.0
2014-04-07 13:15:00,34.43,34.44,34.41,34.43,5100.0,27.745,27.7531,27.7289,27.745,5100.0
2014-04-07 13:20:00,34.43,34.45,34.43,34.43,12200.0,27.745,27.7612,27.745,27.745,12200.0
2014-04-07 13:25:00,34.43,34.44,34.42,34.44,10500.0,27.745,27.7531,27.737,27.7531,10500.0
2014-04-07 13:30:00,34.43,34.45,34.41,34.42,12700.0,27.745,27.7612,27.7289,27.737,12700.0
2014-04-07 13:35:00,34.42,34.43,34.4,34.4,4700.0,27.737,27.745,27.7209,27.7209,4700.0
2014-04-07 13:40:00,34.4,34.43,34.4,34.43,8200.0,27.7209,27.745,27.7209,27.745,8200.0
2014-04-07 13:45:00,34.42,34.42,34.4,34.41,10500.0,27.737,27.737,27.7209,27.7289,10500.0
2014-04-07 13:50:00,34.41,34.42,34.38,34.41,7400.0,27.7289,27.737,27.7047,27.7289,7400.0
2014-04-07 13:55:00,34.41,34.42,34.39,34.39,9900.0,27.7289,27.737,27.7128,27.7128,9900.0
2014-04-07 14:00:00,34.39,34.4,34.38,34.4,6600.0,27.7128,27.7209,27.7047,27.7209,6600.0
2014-04-07 14:05:00,34.4,34.4,34.39,34.4,5100.0,27.7209,27.7209,27.7128,27.7209,5100.0
2014-04-07 14:10:00,34.4,34.4,34.39,34.4,17300.0,27.7209,27.7209,27.7128,27.7209,17300.0
2014-04-07 14:15:00,34.4,34.4,34.39,34.39,6300.0,27.7209,27.7209,27.7128,27.7128,6300.0
2014-04-07 14:20:00,34.39,34.4,34.39,34.4,8300.0,27.7128,27.7209,27.7128,27.7209,8300.0
2014-04-07 14:25:00,34.4,34.41,34.39,34.41,11600.0,27.7209,27.7289,27.7128,27.7289,11600.0
2014-04-07 14:30:00,34.41,34.41,34.39,34.39,8600.0,27.7289,27.7289,27.7128,27.7128,8600.0
2014-04-07 14:35:00,34.39,34.4,34.38,34.4,12000.0,27.7128,27.7209,27.7047,27.7209,12000.0
2014-04-07 14:40:00,34.39,34.43,34.38,34.42,41500.0,27.7128,27.745,27.7047,27.737,41500.0
2014-04-07 14:45:00,34.42,34.42,34.39,34.4,8100.0,27.737,27.737,27.7128,27.7209,8100.0
2014-04-07 14:50:00,34.41,34.43,34.4,34.43,7700.0,27.7289,27.745,27.7209,27.745,7700.0
2014-04-07 14:55:00,34.44,34.48,34.44,34.47,18300.0,27.7531,27.7853,27.7531,27.7773,18300.0
2014-04-07 15:00:00,34.47,34.48,34.41,34.42,25500.0,27.7773,27.7853,27.7289,27.737,25500.0
2014-04-07 15:05:00,34.42,34.43,34.41,34.41,7200.0,27.737,27.745,27.7289,27.7289,7200.0
2014-04-07 15:10:00,34.41,34.45,34.41,34.45,9400.0,27.7289,27.7612,27.7289,27.7612,9400.0
2014-04-07 15:15:00,34.45,34.45,34.43,34.43,13200.0,27.7612,27.7612,27.745,27.745,13200.0
2014-04-07 15:20:00,34.44,34.44,34.41,34.42,9400.0,27.7531,27.7531,27.7289,27.737,9400.0
2014-04-07 15:25:00,34.42,34.47,34.42,34.47,26700.0,27.737,27.7773,27.737,27.7773,26700.0
2014-04-07 15:30:00,34.47,34.48,34.46,34.47,45100.0,27.7773,27.7853,27.7692,27.7773,45100.0
2014-04-07 15:35:00,34.47,34.5,34.43,34.43,29800.0,27.7773,27.8014,27.745,27.745,29800.0
2014-04-07 15:40:00,34.43,34.43,34.38,34.38,51900.0,27.745,27.745,27.7047,27.7047,51900.0
2014-04-07 15:45:00,34.38,34.38,34.35,34.35,18100.0,27.7047,27.7047,27.6806,27.6806,18100.0
2014-04-07 15:50:00,34.35,34.36,34.34,34.34,18700.0,27.6806,27.6886,27.6725,27.6725,18700.0
2014-04-07 15:55:00,34.35,34.38,34.33,34.33,103700.0,27.6806,27.7047,27.6645,27.6645,103700.0
2014-04-08 09:30:00,34.34,34.37,34.33,34.35,11100.0,27.6725,27.6967,27.6645,27.6806,11100.0
2014-04-08 09:35:00,34.37,34.37,34.29,34.34,9900.0,27.6967,27.6967,27.6322,27.6725,9900.0
2014-04-08 09:40:00,34.36,34.44,34.35,34.41,12700.0,27.6886,27.7531,27.6806,27.7289,12700.0
2014-04-08 09:45:00,34.42,34.43,34.35,34.36,8500.0,27.737,27.745,27.6806,27.6886,8500.0
2014-04-08 09:50:00,34.37,34.39,34.36,34.39,19200.0,27.6967,27.7128,27.6886,27.7128,19200.0
2014-04-08 09:55:00,34.39,34.42,34.38,34.39,12600.0,27.7128,27.737,27.7047,27.7128,12600.0
2014-04-08 10:00:00,34.39,34.41,34.37,34.37,13000.0,27.7128,27.7289,27.6967,27.6967,13000.0
2014-04-08 10:05:00,34.38,34.38,34.36,34.36,5900.0,27.7047,27.7047,27.6886,27.6886,5900.0
2014-04-08 10:10:00,34.35,34.39,34.34,34.39,12200.0,27.6806,27.7128,27.6725,27.7128,12200.0
2014-04-08 10:15:00,34.39,34.39,34.34,34.36,13700.0,27.7128,27.7128,27.6725,27.6886,13700.0
2014-04-08 10:20:00,34.36,34.39,34.36,34.37,14800.0,27.6886,27.7128,27.6886,27.6967,14800.0
2014-04-08 10:25:00,34.38,34.42,34.37,34.38,10000.0,27.7047,27.737,27.6967,27.7047,10000.0
2014-04-08 10:30:00,34.39,34.42,34.38,34.4,26100.0,27.7128,27.737,27.7047,27.7209,26100.0
2014-04-08 10:35:00,34.41,34.42,34.38,34.4,8500.0,27.7289,27.737,27.7047,27.7209,8500.0
2014-04-08 10:40:00,34.4,34.4,34.35,34.38,9100.0,27.7209,27.7209,27.6806,27.7047,9100.0
2014-04-08 10:45:00,34.38,34.38,34.35,34.35,9100.0,27.7047,27.7047,27.6806,27.6806,9100.0
2014-04-08 10:50:00,34.35,34.41,34.35,34.39,16500.0,27.6806,27.7289,27.6806,27.7128,16500.0
2014-04-08 10:55:00,34.39,34.42,34.38,34.42,4600.0,27.7128,27.737,27.7047,27.737,4600.0
2014-04-08 11:00:00,34.43,34.46,34.43,34.46,19500.0,27.745,27.7692,27.745,27.7692,19500.0
2014-04-08 11:05:00,34.46,34.51,34.46,34.51,10700.0,27.7692,27.8095,27.7692,27.8095,10700.0
2014-04-08 11:10:00,34.52,34.53,34.49,34.49,9000.0,27.8176,27.8256,27.7934,27.7934,9000.0
2014-04-08 11:15:00,34.5,34.57,34.49,34.56,16600.0,27.8014,27.8579,27.7934,27.8498,16600.0
2014-04-08 11:20:00,34.56,34.56,34.53,34.53,7900.0,27.8498,27.8498,27.8256,27.8256,7900.0
2014-04-08 11:25:00,34.53,34.54,34.52,34.52,4100.0,27.8256,27.8337,27.8176,27.8176,4100.0
2014-04-08 11:30:00,34.53,34.56,34.52,34.55,6700.0,27.8256,27.8498,27.8176,27.8417,6700.0
2014-04-08 11:35:00,34.55,34.59,34.54,34.59,14800.0,27.8417,27.874,27.8337,27.874,14800.0
2014-04-08 11:40:00,34.59,34.64,34.59,34.63,10000.0,27.874,27.9143,27.874,27.9062,10000.0
2014-04-08 11:45:00,34.63,34.63,34.58,34.59,6500.0,27.9062,27.9062,27.8659,27.874,6500.0
2014-04-08 11:50:00,34.58,34.59,34.58,34.59,4500.0,27.8659,27.874,27.8659,27.874,4500.0
2014-04-08 11:55:00,34.6,34.65,34.6,34.64,7200.0,27.882,27.9223,27.882,27.9143,7200.0
2014-04-08 12:00:00,34.64,34.65,34.62,34.62,4400.0,27.9143,27.9223,27.8981,27.8981,4400.0
2014-04-08 12:05:00,34.63,34.64,34.61,34.62,10000.0,27.9062,27.9143,27.8901,27.8981,10000.0
2014-04-08 12:10:00,34.61,34.61,34.55,34.56,8400.0,27.8901,27.8901,27.8417,27.8498,8400.0
2014-04-08 12:15:00,34.56,34.57,34.56,34.56,1900.0,27.8498,27.8579,27.8498,27.8498,1900.0
2014-04-08 12:20:00,34.56,34.59,34.56,34.57,7400.0,27.8498,27.874,27.8498,27.8579,7400.0
2014-04-08 12:25:00,34.58,34.59,34.57,34.59,7200.0,27.8659,27.874,27.8579,27.874,7200.0
2014-04-08 12:30:00,34.59,34.59,34.53,34.54,11500.0,27.874,27.874,27.8256,27.8337,11500.0
2014-04-08 12:35:00,34.53,34.54,34.53,34.54,1400.0,27.8256,27.8337,27.8256,27.8337,1400.0
2014-04-08 12:40:00,34.53,34.55,34.53,34.55,7900.0,27.8256,27.8417,27.8256,27.8417,7900.0
2014-04-08 12:45:00,34.54,34.56,34.53,34.54,14800.0,27.8337,27.8498,27.8256,27.8337,14800.0
2014-04-08 12:50:00,34.55,34.55,34.54,34.54,6000.0,27.8417,27.8417,27.8337,27.8337,6000.0
2014-04-08 12:55:00,34.55,34.58,34.54,34.55,20600.0,27.8417,27.8659,27.8337,27.8417,20600.0
2014-04-08 13:00:00,34.56,34.57,34.55,34.55,3800.0,27.8498,27.8579,27.8417,27.8417,3800.0
2014-04-08 13:05:00,34.56,34.57,34.55,34.57,4000.0,27.8498,27.8579,27.8417,27.8579,4000.0
2014-04-08 13:10:00,34.58,34.6,34.58,34.6,7000.0,27.8659,27.882,27.8659,27.882,7000.0
2014-04-08 13:15:00,34.61,34.62,34.59,34.59,14800.0,27.8901,27.8981,27.874,27.874,14800.0
2014-04-08 13:20:00,34.59,34.62,34.59,34.61,8200.0,27.874,27.8981,27.874,27.8901,8200.0
2014-04-08 13:25:00,34.61,34.64,34.61,34.63,7200.0,27.8901,27.9143,27.8901,27.9062,7200.0
2014-04-08 13:30:00,34.62,34.63,34.61,34.62,2100.0,27.8981,27.9062,27.8901,27.8981,2100.0
2014-04-08 13:35:00,34.61,34.65,34.61,34.65,12700.0,27.8901,27.9223,27.8901,27.9223,12700.0
2014-04-08 13:40:00,34.64,34.66,34.64,34.66,2400.0,27.9143,27.9304,27.9143,27.9304,2400.0
2014-04-08 13:45:00,34.67,34.7,34.67,34.7,24900.0,27.9384,27.9626,27.9384,27.9626,24900.0
2014-04-08 13:50:00,34.7,34.7,34.68,34.69,17600.0,27.9626,27.9626,27.9465,27.9546,17600.0
2014-04-08 13:55:00,34.68,34.7,34.67,34.67,10500.0,27.9465,27.9626,27.9384,27.9384,10500.0
2014-04-08 14:00:00,34.67,34.68,34.62,34.62,5500.0,27.9384,27.9465,27.8981,27.8981,5500.0
2014-04-08 14:05:00,34.62,34.65,34.62,34.65,5200.0,27.8981,27.9223,27.8981,27.9223,5200.0
2014-04-08 14:10:00,34.66,34.67,34.65,34.66,12300.0,27.9304,27.9384,27.9223,27.9304,12300.0
2014-04-08 14:15:00,34.66,34.68,34.66,34.68,30700.0,27.9304,27.9465,27.9304,27.9465,30700.0
2014-04-08 14:20:00,34.67,34.68,34.66,34.67,19100.0,27.9384,27.9465,27.9304,27.9384,19100.0
2014-04-08 14:25:00,34.68,34.71,34.66,34.66,19700.0,27.9465,27.9707,27.9304,27.9304,19700.0
2014-04-08 14:30:00,34.65,34.66,34.6,34.61,18300.0,27.9223,27.9304,27.882,27.8901,18300.0
2014-04-08 14:35:00,34.6,34.6,34.56,34.58,15700.0,27.882,27.882,27.8498,27.8659,15700.0
2014-04-08 14:40:00,34.58,34.58,34.53,34.54,8600.0,27.8659,27.8659,27.8256,27.8337,8600.0
2014-04-08 14:45:00,34.53,34.55,34.52,34.54,8800.0,27.8256,27.8417,27.8176,27.8337,8800.0
2014-04-08 14:50:00,34.55,34.57,34.55,34.57,8700.0,27.8417,27.8579,27.8417,27.8579,8700.0
2014-04-08 14:55:00,34.57,34.57,34.5,34.52,177800.0,27.8579,27.8579,27.8014,27.8176,177800.0
2014-04-08 15:00:00,34.52,34.52,34.52,34.52,24200.0,27.8176,27.8176,27.8176,27.8176,24200.0
2014-04-08 15:05:00,34.52,34.55,34.52,34.55,35100.0,27.8176,27.8417,27.8176,27.8417,35100.0
2014-04-08 15:10:00,34.55,34.57,34.54,34.55,25200.0,27.8417,27.8579,27.8337,27.8417,25200.0
2014-04-08 15:15:00,34.55,34.6,34.55,34.59,23100.0,27.8417,27.882,27.8417,27.874,23100.0
2014-04-08 15:20:00,34.6,34.62,34.59,34.61,17300.0,27.882,27.8981,27.874,27.8901,17300.0
2014-04-08 15:25:00,34.61,34.62,34.61,34.61,14400.0,27.8901,27.8981,27.8901,27.8901,14400.0
2014-04-08 15:30:00,34.6,34.6,34.57,34.57,19800.0,27.882,27.882,27.8579,27.8579,19800.0
2014-04-08 15:35:00,34.58,34.59,34.57,34.58,17900.0,27.8659,27.874,27.8579,27.8659,17900.0
2014-04-08 15:40:00,34.59,34.6,34.58,34.59,15000.0,27.874,27.882,27.8659,27.874,15000.0
2014-04-08 15:45:00,34.59,34.59,34.57,34.58,31600.0,27.874,27.874,27.8579,27.8659,31600.0
2014-04-08 15:50:00,34.57,34.58,34.55,34.55,44500.0,27.8579,27.8659,27.8417,27.8417,44500.0
2014-04-08 15:55:00,34.56,34.59,34.56,34.58,45600.0,27.8498,27.874,27.8498,27.8659,45600.0
2014-04-09 09:30:00,34.64,34.88,34.64,34.74,27800.0,27.9143,28.1077,27.9143,27.9949,27800.0
2014-04-09 09:35:00,34.75,34.77,34.7,34.7,17400.0,28.0029,28.019,27.9626,27.9626,17400.0
2014-04-09 09:40:00,34.69,34.69,34.59,34.59,7400.0,27.9546,27.9546,27.874,27.874,7400.0
2014-04-09 09:45:00,34.59,34.64,34.59,34.62,61300.0,27.874,27.9143,27.874,27.8981,61300.0
2014-04-09 09:50:00,34.62,34.69,34.6,34.68,9400.0,27.8981,27.9546,27.882,27.9465,9400.0
2014-04-09 09:55:00,34.69,34.73,34.68,34.71,10800.0,27.9546,27.9868,27.9465,27.9707,10800.0
2014-04-09 10:00:00,34.72,34.74,34.66,34.73,24900.0,27.9787,27.9949,27.9304,27.9868,24900.0
2014-04-09 10:05:00,34.74,34.76,34.73,34.74,15400.0,27.9949,28.011,27.9868,27.9949,15400.0
2014-04-09 10:10:00,34.74,34.75,34.7,34.71,28000.0,27.9949,28.0029,27.9626,27.9707,28000.0
2014-04-09 10:15:00,34.71,34.71,34.69,34.69,17600.0,27.9707,27.9707,27.9546,27.9546,17600.0
2014-04-09 10:20:00,34.69,34.76,34.69,34.76,11600.0,27.9546,28.011,27.9546,28.011,11600.0
2014-04-09 10:25:00,34.75,34.75,34.73,34.74,9300.0,28.0029,28.0029,27.9868,27.9949,9300.0
2014-04-09 10:30:00,34.74,34.78,34.74,34.75,14300.0,27.9949,28.0271,27.9949,28.0029,14300.0
2014-04-09 10:35:00,34.75,34.75,34.73,34.74,4600.0,28.0029,28.0029,27.9868,27.9949,4600.0
2014-04-09 10:40:00,34.74,34.75,34.74,34.74,8200.0,27.9949,28.0029,27.9949,27.9949,8200.0
2014-04-09 10:45:00,34.74,34.74,34.71,34.71,9400.0,27.9949,27.9949,27.9707,27.9707,9400.0
2014-04-09 10:50:00,34.71,34.72,34.69,34.7,7500.0,27.9707,27.9787,27.9546,27.9626,7500.0
2014-04-09 10:55:00,34.7,34.7,34.65,34.66,10000.0,27.9626,27.9626,27.9223,27.9304,10000.0
2014-04-09 11:00:00,34.66,34.66,34.63,34.63,9700.0,27.9304,27.9304,27.9062,27.9062,9700.0
2014-04-09 11:05:00,34.64,34.65,34.63,34.65,10700.0,27.9143,27.9223,27.9062,27.9223,10700.0
2014-04-09 11:10:00,34.65,34.65,34.61,34.61,10400.0,27.9223,27.9223,27.8901,27.8901,10400.0
2014-04-09 11:15:00,34.62,34.68,34.62,34.67,22600.0,27.8981,27.9465,27.8981,27.9384,22600.0
2014-04-09 11:20:00,34.66,34.66,34.64,34.64,5500.0,27.9304,27.9304,27.9143,27.9143,5500.0
2014-04-09 11:25:00,34.63,34.63,34.6,34.6,10500.0,27.9062,27.9062,27.882,27.882,10500.0
2014-04-09 11:30:00,34.61,34.64,34.61,34.64,9000.0,27.8901,27.9143,27.8901,27.9143,9000.0
2014-04-09 11:35:00,34.64,34.64,34.63,34.64,5100.0,27.9143,27.9143,27.9062,27.9143,5100.0
2014-04-09 11:40:00,34.64,34.64,34.6,34.61,6200.0,27.9143,27.9143,27.882,27.8901,6200.0
2014-04-09 11:45:00,34.61,34.63,34.61,34.61,7100.0,27.8901,27.9062,27.8901,27.8901,7100.0
2014-04-09 11:50:00,34.61,34.62,34.6,34.61,3600.0,27.8901,27.8981,27.882,27.8901,3600.0
2014-04-09 11:55:00,34.6,34.61,34.6,34.61,5600.0,27.882,27.8901,27.882,27.8901,5600.0
2014-04-09 12:00:00,34.61,34.62,34.61,34.62,154000.0,27.8901,27.8981,27.8901,27.8981,154000.0
2014-04-09 12:05:00,34.63,34.65,34.6,34.61,168500.0,27.9062,27.9223,27.882,27.8901,168500.0
2014-04-09 12:10:00,34.61,34.61,34.6,34.61,7700.0,27.8901,27.8901,27.882,27.8901,7700.0
2014-04-09 12:15:00,34.6,34.61,34.6,34.6,1900.0,27.882,27.8901,27.882,27.882,1900.0
2014-04-09 12:20:00,34.61,34.62,34.61,34.62,9600.0,27.8901,27.8981,27.8901,27.8981,9600.0
2014-04-09 12:25:00,34.63,34.7,34.63,34.69,7700.0,27.9062,27.9626,27.9062,27.9546,7700.0
2014-04-09 12:30:00,34.69,34.7,34.69,34.69,5100.0,27.9546,27.9626,27.9546,27.9546,5100.0
2014-04-09 12:35:00,34.69,34.7,34.69,34.7,4900.0,27.9546,27.9626,27.9546,27.9626,4900.0
2014-04-09 12:40:00,34.69,34.7,34.69,34.69,2200.0,27.9546,27.9626,27.9546,27.9546,2200.0
2014-04-09 12:45:00,34.69,34.73,34.69,34.72,13500.0,27.9546,27.9868,27.9546,27.9787,13500.0
2014-04-09 12:50:00,34.73,34.73,34.71,34.71,11300.0,27.9868,27.9868,27.9707,27.9707,11300.0
2014-04-09 12:55:00,34.71,34.72,34.7,34.7,6200.0,27.9707,27.9787,27.9626,27.9626,6200.0
2014-04-09 13:00:00,34.7,34.73,34.7,34.73,4700.0,27.9626,27.9868,27.9626,27.9868,4700.0
2014-04-09 13:05:00,34.72,34.73,34.71,34.71,6900.0,27.9787,27.9868,27.9707,27.9707,6900.0
2014-04-09 13:10:00,34.72,34.74,34.71,34.74,6000.0,27.9787,27.9949,27.9707,27.9949,6000.0
2014-04-09 13:15:00,34.74,34.77,34.74,34.77,4700.0,27.9949,28.019,27.9949,28.019,4700.0
2014-04-09 13:20:00,34.77,34.77,34.76,34.77,13800.0,28.019,28.019,28.011,28.019,13800.0
2014-04-09 13:25:00,34.77,34.79,34.77,34.77,10700.0,28.019,28.0351,28.019,28.019,10700.0
2014-04-09 13:30:00,34.77,34.79,34.77,34.79,9900.0,28.019,28.0351,28.019,28.0351,9900.0
2014-04-09 13:35:00,34.79,34.79,34.76,34.77,9700.0,28.0351,28.0351,28.011,28.019,9700.0
2014-04-09 13:40:00,34.77,34.77,34.75,34.76,8700.0,28.019,28.019,28.0029,28.011,8700.0
2014-04-09 13:45:00,34.76,34.76,34.74,34.74,8900.0,28.011,28.011,27.9949,27.9949,8900.0
2014-04-09 13:50:00,34.73,34.74,34.72,34.72,6700.0,27.9868,27.9949,27.9787,27.9787,6700.0
2014-04-09 13:55:00,34.73,34.73,34.7,34.71,5700.0,27.9868,27.9868,27.9626,27.9707,5700.0
2014-04-09 14:00:00,34.71,34.76,34.71,34.75,11600.0,27.9707,28.011,27.9707,28.0029,11600.0
2014-04-09 14:05:00,34.75,34.77,34.73,34.75,12300.0,28.0029,28.019,27.9868,28.0029,12300.0
2014-04-09 14:10:00,34.75,34.75,34.72,34.72,11100.0,28.0029,28.0029,27.9787,27.9787,11100.0
2014-04-09 14:15:00,34.73,34.78,34.73,34.78,10600.0,27.9868,28.0271,27.9868,28.0271,10600.0
2014-04-09 14:20:00,34.78,34.81,34.78,34.8,19400.0,28.0271,28.0513,28.0271,28.0432,19400.0
2014-04-09 14:25:00,34.8,34.8,34.78,34.78,8000.0,28.0432,28.0432,28.0271,28.0271,8000.0
2014-04-09 14:30:00,34.78,34.8,34.77,34.79,14700.0,28.0271,28.0432,28.019,28.0351,14700.0
2014-04-09 14:35:00,34.79,34.8,34.79,34.8,15600.0,28.0351,28.0432,28.0351,28.0432,15600.0
2014-04-09 14:40:00,34.8,34.81,34.8,34.81,3200.0,28.0432,28.0513,28.0432,28.0513,3200.0
2014-04-09 14:45:00,34.8,34.83,34.79,34.82,23400.0,28.0432,28.0674,28.0351,28.0593,23400.0
2014-04-09 14:50:00,34.82,34.84,34.82,34.83,17600.0,28.0593,28.0754,28.0593,28.0674,17600.0
2014-04-09 14:55:00,34.83,34.83,34.81,34.81,6500.0,28.0674,28.0674,28.0513,28.0513,6500.0
2014-04-09 15:00:00,34.82,34.82,34.81,34.82,4700.0,28.0593,28.0593,28.0513,28.0593,4700.0
2014-04-09 15:05:00,34.82,34.84,34.82,34.83,17100.0,28.0593,28.0754,28.0593,28.0674,17100.0
2014-04-09 15:10:00,34.83,34.84,34.83,34.83,16200.0,28.0674,28.0754,28.0674,28.0674,16200.0
2014-04-09 15:15:00,34.83,34.87,34.83,34.85,21600.0,28.0674,28.0996,28.0674,28.0835,21600.0
2014-04-09 15:20:00,34.86,34.86,34.83,34.83,21200.0,28.0916,28.0916,28.0674,28.0674,21200.0
2014-04-09 15:25:00,34.83,34.84,34.82,34.84,23200.0,28.0674,28.0754,28.0593,28.0754,23200.0
2014-04-09 15:30:00,34.84,34.88,34.82,34.87,24900.0,28.0754,28.1077,28.0593,28.0996,24900.0
2014-04-09 15:35:00,34.88,34.88,34.86,34.88,21300.0,28.1077,28.1077,28.0916,28.1077,21300.0
2014-04-09 15:40:00,34.88,34.89,34.88,34.89,25700.0,28.1077,28.1157,28.1077,28.1157,25700.0
2014-04-09 15:45:00,34.88,34.88,34.81,34.81,86800.0,28.1077,28.1077,28.0513,28.0513,86800.0
2014-04-09 15:50:00,34.81,34.84,34.79,34.8,88000.0,28.0513,28.0754,28.0351,28.0432,88000.0
2014-04-09 15:55:00,34.8,34.83,34.8,34.83,84700.0,28.0432,28.0674,28.0432,28.0674,84700.0
2014-04-10 09:30:00,34.83,34.87,34.74,34.74,13100.0,28.0674,28.0996,27.9949,27.9949,13100.0
2014-04-10 09:35:00,34.73,34.85,34.7,34.84,7000.0,27.9868,28.0835,27.9626,28.0754,7000.0
2014-04-10 09:40:00,34.84,34.93,34.84,34.91,15400.0,28.0754,28.148,28.0754,28.1318,15400.0
2014-04-10 09:45:00,34.92,34.92,34.88,34.89,6600.0,28.1399,28.1399,28.1077,28.1157,6600.0
2014-04-10 09:50:00,34.88,34.94,34.86,34.92,16500.0,28.1077,28.156,28.0916,28.1399,16500.0
2014-04-10 09:55:00,34.92,34.97,34.91,34.97,10000.0,28.1399,28.1802,28.1318,28.1802,10000.0
2014-04-10 10:00:00,34.97,35.0,34.94,34.99,17900.0,28.1802,28.2044,28.156,28.1963,17900.0
2014-04-10 10:05:00,34.99,35.0,34.98,35.0,9200.0,28.1963,28.2044,28.1883,28.2044,9200.0
2014-04-10 10:10:00,35.0,35.0,34.99,34.99,10500.0,28.2044,28.2044,28.1963,28.1963,10500.0
2014-04-10 10:15:00,34.98,35.1,34.98,35.1,102200.0,28.1883,28.285,28.1883,28.285,102200.0
2014-04-10 10:20:00,35.1,35.18,35.08,35.16,20900.0,28.285,28.3494,28.2688,28.3333,20900.0
2014-04-10 10:25:00,35.17,35.19,35.15,35.16,41000.0,28.3414,28.3575,28.3252,28.3333,41000.0
2014-04-10 10:30:00,35.16,35.16,35.09,35.09,44200.0,28.3333,28.3333,28.2769,28.2769,44200.0
2014-04-10 10:35:00,35.09,35.09,35.04,35.08,12600.0,28.2769,28.2769,28.2366,28.2688,12600.0
2014-04-10 10:40:00,35.08,35.1,35.05,35.05,15000.0,28.2688,28.285,28.2447,28.2447,15000.0
2014-04-10 10:45:00,35.04,35.06,35.0,35.01,15600.0,28.2366,28.2527,28.2044,28.2124,15600.0
2014-04-10 10:50:00,35.0,35.0,34.96,34.97,23200.0,28.2044,28.2044,28.1721,28.1802,23200.0
2014-04-10 10:55:00,34.97,34.97,34.91,34.91,5300.0,28.1802,28.1802,28.1318,28.1318,5300.0
2014-04-10 11:00:00,34.91,34.93,34.86,34.93,10500.0,28.1318,28.148,28.0916,28.148,10500.0
2014-04-10 11:05:00,34.93,34.93,34.88,34.91,18100.0,28.148,28.148,28.1077,28.1318,18100.0
2014-04-10 11:10:00,34.9,34.93,34.86,34.93,13200.0,28.1238,28.148,28.0916,28.148,13200.0
2014-04-10 11:15:00,34.93,34.93,34.87,34.89,9200.0,28.148,28.148,28.0996,28.1157,9200.0
2014-04-10 11:20:00,34.89,34.89,34.87,34.89,5600.0,28.1157,28.1157,28.0996,28.1157,5600.0
2014-04-10 11:25:00,34.88,34.89,34.82,34.83,6900.0,28.1077,28.1157,28.0593,28.0674,6900.0
2014-04-10 11:30:00,34.84,34.88,34.82,34.84,22600.0,28.0754,28.1077,28.0593,28.0754,22600.0
2014-04-10 11:35:00,34.84,34.84,34.8,34.83,5100.0,28.0754,28.0754,28.0432,28.0674,5100.0
2014-04-10 11:40:00,34.83,34.84,34.77,34.8,15900.0,28.0674,28.0754,28.019,28.0432,15900.0
2014-04-10 11:45:00,34.8,34.81,34.77,34.79,8000.0,28.0432,28.0513,28.019,28.0351,8000.0
2014-04-10 11:50:00,34.8,34.82,34.75,34.76,21900.0,28.0432,28.0593,28.0029,28.011,21900.0
2014-04-10 11:55:00,34.75,34.76,34.71,34.73,10300.0,28.0029,28.011,27.9707,27.9868,10300.0
2014-04-10 12:00:00,34.72,34.76,34.72,34.74,36000.0,27.9787,28.011,27.9787,27.9949,36000.0
2014-04-10 12:05:00,34.75,34.76,34.74,34.75,14400.0,28.0029,28.011,27.9949,28.0029,14400.0
2014-04-10 12:10:00,34.76,34.76,34.73,34.73,46800.0,28.011,28.011,27.9868,27.9868,46800.0
2014-04-10 12:15:00,34.73,34.75,34.72,34.75,9400.0,27.9868,28.0029,27.9787,28.0029,9400.0
2014-04-10 12:20:00,34.75,34.75,34.71,34.71,11100.0,28.0029,28.0029,27.9707,27.9707,11100.0
2014-04-10 12:25:00,34.7,34.72,34.7,34.7,4600.0,27.9626,27.9787,27.9626,27.9626,4600.0
2014-04-10 12:30:00,34.71,34.73,34.68,34.7,15200.0,27.9707,27.9868,27.9465,27.9626,15200.0
2014-04-10 12:35:00,34.71,34.71,34.68,34.68,6900.0,27.9707,27.9707,27.9465,27.9465,6900.0
2014-04-10 12:40:00,34.68,34.68,34.63,34.65,8700.0,27.9465,27.9465,27.9062,27.9223,8700.0
2014-04-10 12:45:00,34.65,34.69,34.65,34.68,6500.0,27.9223,27.9546,27.9223,27.9465,6500.0
2014-04-10 12:50:00,34.68,34.71,34.66,34.7,10900.0,27.9465,27.9707,27.9304,27.9626,10900.0
2014-04-10 12:55:00,34.71,34.74,34.7,34.71,66200.0,27.9707,27.9949,27.9626,27.9707,66200.0
2014-04-10 13:00:00,34.7,34.71,34.68,34.7,10700.0,27.9626,27.9707,27.9465,27.9626,10700.0
2014-04-10 13:05:00,34.71,34.72,34.69,34.7,8900.0,27.9707,27.9787,27.9546,27.9626,8900.0
2014-04-10 13:10:00,34.71,34.71,34.69,34.69,11600.0,27.9707,27.9707,27.9546,27.9546,11600.0
2014-04-10 13:15:00,34.7,34.71,34.68,34.68,96000.0,27.9626,27.9707,27.9465,27.9465,96000.0
2014-04-10 13:20:00,34.68,34.69,34.65,34.67,83100.0,27.9465,27.9546,27.9223,27.9384,83100.0
2014-04-10 13:25:00,34.67,34.68,34.65,34.67,9900.0,27.9384,27.9465,27.9223,27.9384,9900.0
2014-04-10 13:30:00,34.67,34.68,34.66,34.66,6400.0,27.9384,27.9465,27.9304,27.9304,6400.0
2014-04-10 13:35:00,34.66,34.68,34.66,34.68,34000.0,27.9304,27.9465,27.9304,27.9465,34000.0
2014-04-10 13:40:00,34.68,34.71,34.65,34.71,89500.0,27.9465,27.9707,27.9223,27.9707,89500.0
2014-04-10 13:45:00,34.71,34.74,34.71,34.74,12800.0,27.9707,27.9949,27.9707,27.9949,12800.0
2014-04-10 13:50:00,34.75,34.78,34.73,34.77,28900.0,28.0029,28.0271,27.9868,28.019,28900.0
2014-04-10 13:55:00,34.78,34.81,34.78,34.79,13000.0,28.0271,28.0513,28.0271,28.0351,13000.0
2014-04-10 14:00:00,34.79,34.82,34.79,34.81,11600.0,28.0351,28.0593,28.0351,28.0513,11600.0
2014-04-10 14:05:00,34.8,34.81,34.78,34.81,18000.0,28.0432,28.0513,28.0271,28.0513,18000.0
2014-04-10 14:10:00,34.81,34.82,34.78,34.8,27900.0,28.0513,28.0593,28.0271,28.0432,27900.0
2014-04-10 14:15:00,34.79,34.8,34.72,34.73,24400.0,28.0351,28.0432,27.9787,27.9868,24400.0
2014-04-10 14:20:00,34.73,34.74,34.7,34.7,15300.0,27.9868,27.9949,27.9626,27.9626,15300.0
2014-04-10 14:25:00,34.69,34.69,34.63,34.65,15000.0,27.9546,27.9546,27.9062,27.9223,15000.0
2014-04-10 14:30:00,34.65,34.65,34.62,34.62,14600.0,27.9223,27.9223,27.8981,27.8981,14600.0
2014-04-10 14:35:00,34.62,34.62,34.6,34.62,9900.0,27.8981,27.8981,27.882,27.8981,9900.0
2014-04-10 14:40:00,34.63,34.64,34.58,34.6,21500.0,27.9062,27.9143,27.8659,27.882,21500.0
2014-04-10 14:45:00,34.6,34.61,34.59,34.59,37900.0,27.882,27.8901,27.874,27.874,37900.0
2014-04-10 14:50:00,34.59,34.64,34.54,34.55,51300.0,27.874,27.9143,27.8337,27.8417,51300.0
2014-04-10 14:55:00,34.55,34.59,34.54,34.59,85400.0,27.8417,27.874,27.8337,27.874,85400.0
2014-04-10 15:00:00,34.58,34.59,34.51,34.51,63900.0,27.8659,27.874,27.8095,27.8095,63900.0
2014-04-10 15:05:00,34.5,34.5,34.45,34.48,26300.0,27.8014,27.8014,27.7612,27.7853,26300.0
2014-04-10 15:10:00,34.47,34.51,34.45,34.51,58900.0,27.7773,27.8095,27.7612,27.8095,58900.0
2014-04-10 15:15:00,34.51,34.52,34.48,34.52,85100.0,27.8095,27.8176,27.7853,27.8176,85100.0
2014-04-10 15:20:00,34.52,34.53,34.49,34.52,86000.0,27.8176,27.8256,27.7934,27.8176,86000.0
2014-04-10 15:25:00,34.51,34.52,34.49,34.5,17200.0,27.8095,27.8176,27.7934,27.8014,17200.0
2014-04-10 15:30:00,34.5,34.51,34.48,34.5,40200.0,27.8014,27.8095,27.7853,27.8014,40200.0
2014-04-10 15:35:00,34.51,34.55,34.5,34.54,36100.0,27.8095,27.8417,27.8014,27.8337,36100.0
2014-04-10 15:40:00,34.54,34.56,34.51,34.55,41300.0,27.8337,27.8498,27.8095,27.8417,41300.0
2014-04-10 15:45:00,34.56,34.57,34.53,34.57,78400.0,27.8498,27.8579,27.8256,27.8579,78400.0
2014-04-10 15:50:00,34.56,34.56,34.51,34.51,45200.0,27.8498,27.8498,27.8095,27.8095,45200.0
2014-04-10 15:55:00,34.51,34.53,34.48,34.48,143400.0,27.8095,27.8256,27.7853,27.7853,143400.0
2014-04-11 09:30:00,34.51,34.51,34.41,34.42,1900.0,27.8095,27.8095,27.7289,27.737,1900.0
2014-04-11 09:35:00,34.42,34.53,34.42,34.49,29200.0,27.737,27.8256,27.737,27.7934,29200.0
2014-04-11 09:40:00,34.48,34.48,34.35,34.36,32000.0,27.7853,27.7853,27.6806,27.6886,32000.0
2014-04-11 09:45:00,34.37,34.4,34.34,34.35,11900.0,27.6967,27.7209,27.6725,27.6806,11900.0
2014-04-11 09:50:00,34.37,34.43,34.35,34.42,31800.0,27.6967,27.745,27.6806,27.737,31800.0
2014-04-11 09:55:00,34.42,34.42,34.37,34.37,61700.0,27.737,27.737,27.6967,27.6967,61700.0
2014-04-11 10:00:00,34.37,34.42,34.34,34.37,28800.0,27.6967,27.737,27.6725,27.6967,28800.0
2014-04-11 10:05:00,34.36,34.36,34.3,34.33,27700.0,27.6886,27.6886,27.6403,27.6645,27700.0
2014-04-11 10:10:00,34.32,34.37,34.3,34.32,38400.0,27.6564,27.6967,27.6403,27.6564,38400.0
2014-04-11 10:15:00,34.33,34.34,34.23,34.23,21800.0,27.6645,27.6725,27.5839,27.5839,21800.0
2014-04-11 10:20:00,34.22,34.28,34.19,34.19,644800.0,27.5758,27.6242,27.5516,27.5516,644800.0
2014-04-11 10:25:00,34.2,34.2,34.14,34.15,14900.0,27.5597,27.5597,27.5113,27.5194,14900.0
2014-04-11 10:30:00,34.15,34.16,34.12,34.13,35300.0,27.5194,27.5275,27.4952,27.5033,35300.0
2014-04-11 10:35:00,34.13,34.14,34.11,34.14,17400.0,27.5033,27.5113,27.4872,27.5113,17400.0
2014-04-11 10:40:00,34.13,34.25,34.13,34.25,29100.0,27.5033,27.6,27.5033,27.6,29100.0
2014-04-11 10:45:00,34.25,34.29,34.24,34.25,24300.0,27.6,27.6322,27.5919,27.6,24300.0
2014-04-11 10:50:00,34.24,34.3,34.23,34.29,17100.0,27.5919,27.6403,27.5839,27.6322,17100.0
2014-04-11 10:55:00,34.3,34.35,34.29,34.3,12900.0,27.6403,27.6806,27.6322,27.6403,12900.0
2014-04-11 11:00:00,34.3,34.38,34.3,34.38,13700.0,27.6403,27.7047,27.6403,27.7047,13700.0
2014-04-11 11:05:00,34.37,34.37,34.35,34.35,3900.0,27.6967,27.6967,27.6806,27.6806,3900.0
2014-04-11 11:10:00,34.35,34.38,34.34,34.35,12500.0,27.6806,27.7047,27.6725,27.6806,12500.0
2014-04-11 11:15:00,34.34,34.38,34.34,34.34,8300.0,27.6725,27.7047,27.6725,27.6725,8300.0
2014-04-11 11:20:00,34.33,34.34,34.28,34.31,24400.0,27.6645,27.6725,27.6242,27.6483,24400.0
2014-04-11 11:25:00,34.31,34.32,34.26,34.28,12600.0,27.6483,27.6564,27.608,27.6242,12600.0
2014-04-11 11:30:00,34.28,34.33,34.28,34.32,8500.0,27.6242,27.6645,27.6242,27.6564,8500.0
2014-04-11 11:35:00,34.32,34.33,34.28,34.31,21400.0,27.6564,27.6645,27.6242,27.6483,21400.0
2014-04-11 11:40:00,34.31,34.33,34.3,34.32,12500.0,27.6483,27.6645,27.6403,27.6564,12500.0
2014-04-11 11:45:00,34.31,34.33,34.3,34.3,17900.0,27.6483,27.6645,27.6403,27.6403,17900.0
2014-04-11 11:50:00,34.29,34.3,34.27,34.29,23800.0,27.6322,27.6403,27.6161,27.6322,23800.0
2014-04-11 11:55:00,34.29,34.32,34.29,34.3,19000.0,27.6322,27.6564,27.6322,27.6403,19000.0
2014-04-11 12:00:00,34.3,34.35,34.28,34.35,25000.0,27.6403,27.6806,27.6242,27.6806,25000.0
2014-04-11 12:05:00,34.34,34.34,34.27,34.29,20900.0,27.6725,27.6725,27.6161,27.6322,20900.0
2014-04-11 12:10:00,34.28,34.28,34.24,34.24,10200.0,27.6242,27.6242,27.5919,27.5919,10200.0
2014-04-11 12:15:00,34.24,34.24,34.17,34.18,30600.0,27.5919,27.5919,27.5355,27.5436,30600.0
2014-04-11 12:20:00,34.17,34.17,34.16,34.16,4000.0,27.5355,27.5355,27.5275,27.5275,4000.0
2014-04-11 12:25:00,34.16,34.16,34.14,34.14,11900.0,27.5275,27.5275,27.5113,27.5113,11900.0
2014-04-11 12:30:00,34.14,34.14,34.12,34.12,3400.0,27.5113,27.5113,27.4952,27.4952,3400.0
2014-04-11 12:35:00,34.12,34.14,34.12,34.13,12400.0,27.4952,27.5113,27.4952,27.5033,12400.0
2014-04-11 12:40:00,34.13,34.17,34.13,34.16,7200.0,27.5033,27.5355,27.5033,27.5275,7200.0
2014-04-11 12:45:00,34.16,34.17,34.16,34.16,1800.0,27.5275,27.5355,27.5275,27.5275,1800.0
2014-04-11 12:50:00,34.16,34.16,34.13,34.14,6000.0,27.5275,27.5275,27.5033,27.5113,6000.0
2014-04-11 12:55:00,34.13,34.13,34.11,34.12,4400.0,27.5033,27.5033,27.4872,27.4952,4400.0
2014-04-11 13:00:00,34.12,34.13,34.11,34.12,6100.0,27.4952,27.5033,27.4872,27.4952,6100.0
2014-04-11 13:05:00,34.11,34.11,34.06,34.08,9400.0,27.4872,27.4872,27.4469,27.463,9400.0
2014-04-11 13:10:00,34.08,34.09,34.08,34.09,5500.0,27.463,27.4711,27.463,27.4711,5500.0
2014-04-11 13:15:00,34.09,34.09,34.05,34.07,6400.0,27.4711,27.4711,27.4388,27.4549,6400.0
2014-04-11 13:20:00,34.08,34.08,34.05,34.08,8500.0,27.463,27.463,27.4388,27.463,8500.0
2014-04-11 13:25:00,34.08,34.09,34.06,34.08,7900.0,27.463,27.4711,27.4469,27.463,7900.0
2014-04-11 13:30:00,34.08,34.09,34.05,34.09,8700.0,27.463,27.4711,27.4388,27.4711,8700.0
2014-04-11 13:35:00,34.09,34.1,34.07,34.1,6600.0,27.4711,27.4791,27.4549,27.4791,6600.0
2014-04-11 13:40:00,34.1,34.16,34.1,34.16,8400.0,27.4791,27.5275,27.4791,27.5275,8400.0
2014-04-11 13:45:00,34.16,34.17,34.15,34.15,2200.0,27.5275,27.5355,27.5194,27.5194,2200.0
2014-04-11 13:50:00,34.16,34.16,34.14,34.14,4500.0,27.5275,27.5275,27.5113,27.5113,4500.0
2014-04-11 13:55:00,34.14,34.15,34.1,34.13,22200.0,27.5113,27.5194,27.4791,27.5033,22200.0
2014-04-11 14:00:00,34.14,34.17,34.14,34.16,7600.0,27.5113,27.5355,27.5113,27.5275,7600.0
2014-04-11 14:05:00,34.16,34.18,34.15,34.15,7500.0,27.5275,27.5436,27.5194,27.5194,7500.0
2014-04-11 14:10:00,34.15,34.16,34.1,34.11,9600.0,27.5194,27.5275,27.4791,27.4872,9600.0
2014-04-11 14:15:00,34.11,34.12,34.1,34.11,6900.0,27.4872,27.4952,27.4791,27.4872,6900.0
2014-04-11 14:20:00,34.11,34.11,34.08,34.09,7500.0,27.4872,27.4872,27.463,27.4711,7500.0
2014-04-11 14:25:00,34.1,34.12,34.09,34.12,10500.0,27.4791,27.4952,27.4711,27.4952,10500.0
2014-04-11 14:30:00,34.12,34.13,34.11,34.12,3900.0,27.4952,27.5033,27.4872,27.4952,3900.0
2014-04-11 14:35:00,34.12,34.13,34.1,34.1,7600.0,27.4952,27.5033,27.4791,27.4791,7600.0
2014-04-11 14:40:00,34.1,34.1,34.04,34.08,35700.0,27.4791,27.4791,27.4308,27.463,35700.0
2014-04-11 14:45:00,34.08,34.09,34.07,34.07,10700.0,27.463,27.4711,27.4549,27.4549,10700.0
2014-04-11 14:50:00,34.07,34.08,34.05,34.08,12100.0,27.4549,27.463,27.4388,27.463,12100.0
2014-04-11 14:55:00,34.07,34.09,34.07,34.09,6600.0,27.4549,27.4711,27.4549,27.4711,6600.0
2014-04-11 15:00:00,34.09,34.09,34.04,34.05,20700.0,27.4711,27.4711,27.4308,27.4388,20700.0
2014-04-11 15:05:00,34.05,34.06,34.04,34.06,12400.0,27.4388,27.4469,27.4308,27.4469,12400.0
2014-04-11 15:10:00,34.06,34.06,34.05,34.05,7300.0,27.4469,27.4469,27.4388,27.4388,7300.0
2014-04-11 15:15:00,34.06,34.06,34.06,34.06,7400.0,27.4469,27.4469,27.4469,27.4469,7400.0
2014-04-11 15:20:00,34.06,34.11,34.05,34.1,24400.0,27.4469,27.4872,27.4388,27.4791,24400.0
2014-04-11 15:25:00,34.1,34.12,34.08,34.09,10800.0,27.4791,27.4952,27.463,27.4711,10800.0
2014-04-11 15:30:00,34.09,34.09,34.07,34.08,15000.0,27.4711,27.4711,27.4549,27.463,15000.0
2014-04-11 15:35:00,34.07,34.12,34.07,34.12,59300.0,27.4549,27.4952,27.4549,27.4952,59300.0
2014-04-11 15:40:00,34.12,34.16,34.12,34.12,42300.0,27.4952,27.5275,27.4952,27.4952,42300.0
2014-04-11 15:45:00,34.12,34.12,34.11,34.12,80800.0,27.4952,27.4952,27.4872,27.4952,80800.0
2014-04-11 15:50:00,34.12,34.12,34.09,34.09,98800.0,27.4952,27.4952,27.4711,27.4711,98800.0
2014-04-11 15:55:00,34.1,34.11,34.05,34.07,130400.0,27.4791,27.4872,27.4388,27.4549,130400.0
2014-04-14 09:30:00,34.24,34.37,34.24,34.27,14200.0,27.5919,27.6967,27.5919,27.6161,14200.0
2014-04-14 09:35:00,34.24,34.25,34.18,34.19,6900.0,27.5919,27.6,27.5436,27.5516,6900.0
2014-04-14 09:40:00,34.17,34.2,34.17,34.17,5900.0,27.5355,27.5597,27.5355,27.5355,5900.0
2014-04-14 09:45:00,34.17,34.2,34.16,34.17,5900.0,27.5355,27.5597,27.5275,27.5355,5900.0
2014-04-14 09:50:00,34.17,34.25,34.17,34.24,12700.0,27.5355,27.6,27.5355,27.5919,12700.0
2014-04-14 09:55:00,34.23,34.3,34.23,34.25,7200.0,27.5839,27.6403,27.5839,27.6,7200.0
2014-04-14 10:00:00,34.25,34.27,34.24,34.25,6600.0,27.6,27.6161,27.5919,27.6,6600.0
2014-04-14 10:05:00,34.25,34.25,34.18,34.18,16700.0,27.6,27.6,27.5436,27.5436,16700.0
2014-04-14 10:10:00,34.19,34.2,34.16,34.18,12900.0,27.5516,27.5597,27.5275,27.5436,12900.0
2014-04-14 10:15:00,34.2,34.24,34.19,34.24,6800.0,27.5597,27.5919,27.5516,27.5919,6800.0
2014-04-14 10:20:00,34.23,34.23,34.21,34.23,7700.0,27.5839,27.5839,27.5678,27.5839,7700.0
2014-04-14 10:25:00,34.23,34.23,34.17,34.18,10300.0,27.5839,27.5839,27.5355,27.5436,10300.0
2014-04-14 10:30:00,34.18,34.24,34.18,34.23,14500.0,27.5436,27.5919,27.5436,27.5839,14500.0
2014-04-14 10:35:00,34.23,34.26,34.23,34.24,10400.0,27.5839,27.608,27.5839,27.5919,10400.0
2014-04-14 10:40:00,34.24,34.25,34.23,34.25,4000.0,27.5919,27.6,27.5839,27.6,4000.0
2014-04-14 10:45:00,34.26,34.26,34.2,34.2,11400.0,27.608,27.608,27.5597,27.5597,11400.0
2014-04-14 10:50:00,34.2,34.24,34.2,34.24,2500.0,27.5597,27.5919,27.5597,27.5919,2500.0
2014-04-14 10:55:00,34.25,34.27,34.24,34.27,6500.0,27.6,27.6161,27.5919,27.6161,6500.0
2014-04-14 11:00:00,34.27,34.27,34.25,34.26,11800.0,27.6161,27.6161,27.6,27.608,11800.0
2014-04-14 11:05:00,34.26,34.27,34.24,34.24,6500.0,27.608,27.6161,27.5919,27.5919,6500.0
2014-04-14 11:10:00,34.24,34.24,34.21,34.23,12700.0,27.5919,27.5919,27.5678,27.5839,12700.0
2014-04-14 11:15:00,34.22,34.28,34.22,34.27,25600.0,27.5758,27.6242,27.5758,27.6161,25600.0
2014-04-14 11:20:00,34.27,34.28,34.26,34.27,6300.0,27.6161,27.6242,27.608,27.6161,6300.0
2014-04-14 11:25:00,34.28,34.3,34.28,34.29,3000.0,27.6242,27.6403,27.6242,27.6322,3000.0
2014-04-14 11:30:00,34.3,34.32,34.29,34.3,14700.0,27.6403,27.6564,27.6322,27.6403,14700.0
2014-04-14 11:35:00,34.3,34.3,34.29,34.3,4600.0,27.6403,27.6403,27.6322,27.6403,4600.0
2014-04-14 11:40:00,34.29,34.3,34.28,34.29,3100.0,27.6322,27.6403,27.6242,27.6322,3100.0
2014-04-14 11:45:00,34.29,34.3,34.29,34.29,4200.0,27.6322,27.6403,27.6322,27.6322,4200.0
2014-04-14 11:50:00,34.29,34.31,34.29,34.31,6400.0,27.6322,27.6483,27.6322,27.6483,6400.0
2014-04-14 11:55:00,34.31,34.31,34.29,34.29,5300.0,27.6483,27.6483,27.6322,27.6322,5300.0
2014-04-14 12:00:00,34.28,34.31,34.28,34.31,2900.0,27.6242,27.6483,27.6242,27.6483,2900.0
2014-04-14 12:05:00,34.31,34.32,34.31,34.32,5200.0,27.6483,27.6564,27.6483,27.6564,5200.0
2014-04-14 12:10:00,34.32,34.33,34.31,34.31,9900.0,27.6564,27.6645,27.6483,27.6483,9900.0
2014-04-14 12:15:00,34.31,34.32,34.31,34.31,1200.0,27.6483,27.6564,27.6483,27.6483,1200.0
2014-04-14 12:20:00,34.31,34.32,34.31,34.32,500.0,27.6483,27.6564,27.6483,27.6564,500.0
2014-04-14 12:25:00,34.32,34.34,34.32,34.34,8400.0,27.6564,27.6725,27.6564,27.6725,8400.0
2014-04-14 12:30:00,34.34,34.34,34.32,34.33,6000.0,27.6725,27.6725,27.6564,27.6645,6000.0
2014-04-14 12:35:00,34.34,34.36,34.33,34.33,4600.0,27.6725,27.6886,27.6645,27.6645,4600.0
2014-04-14 12:40:00,34.34,34.34,34.33,34.34,800.0,27.6725,27.6725,27.6645,27.6725,800.0
2014-04-14 12:45:00,34.34,34.35,34.34,34.34,7100.0,27.6725,27.6806,27.6725,27.6725,7100.0
2014-04-14 12:50:00,34.34,34.34,34.33,34.33,8000.0,27.6725,27.6725,27.6645,27.6645,8000.0
2014-04-14 12:55:00,34.33,34.33,34.28,34.29,4700.0,27.6645,27.6645,27.6242,27.6322,4700.0
2014-04-14 13:00:00,34.29,34.29,34.25,34.27,6200.0,27.6322,27.6322,27.6,27.6161,6200.0
2014-04-14 13:05:00,34.27,34.28,34.26,34.28,2700.0,27.6161,27.6242,27.608,27.6242,2700.0
2014-04-14 13:10:00,34.29,34.29,34.25,34.25,7000.0,27.6322,27.6322,27.6,27.6,7000.0
2014-04-14 13:15:00,34.25,34.27,34.25,34.26,7300.0,27.6,27.6161,27.6,27.608,7300.0
2014-04-14 13:20:00,34.26,34.26,34.23,34.26,6000.0,27.608,27.608,27.5839,27.608,6000.0
2014-04-14 13:25:00,34.25,34.26,34.23,34.24,4900.0,27.6,27.608,27.5839,27.5919,4900.0
2014-04-14 13:30:00,34.24,34.26,34.23,34.25,5400.0,27.5919,27.608,27.5839,27.6,5400.0
2014-04-14 13:35:00,34.25,34.26,34.24,34.24,3600.0,27.6,27.608,27.5919,27.5919,3600.0
2014-04-14 13:40:00,34.25,34.25,34.24,34.24,6100.0,27.6,27.6,27.5919,27.5919,6100.0
2014-04-14 13:45:00,34.24,34.26,34.23,34.24,12600.0,27.5919,27.608,27.5839,27.5919,12600.0
2014-04-14 13:50:00,34.24,34.24,34.21,34.21,4200.0,27.5919,27.5919,27.5678,27.5678,4200.0
2014-04-14 13:55:00,34.21,34.22,34.21,34.22,3000.0,27.5678,27.5758,27.5678,27.5758,3000.0
2014-04-14 14:00:00,34.21,34.22,34.19,34.2,7300.0,27.5678,27.5758,27.5516,27.5597,7300.0
2014-04-14 14:05:00,34.2,34.23,34.2,34.21,8800.0,27.5597,27.5839,27.5597,27.5678,8800.0
2014-04-14 14:10:00,34.22,34.23,34.22,34.22,5300.0,27.5758,27.5839,27.5758,27.5758,5300.0
2014-04-14 14:15:00,34.21,34.22,34.2,34.2,3400.0,27.5678,27.5758,27.5597,27.5597,3400.0
2014-04-14 14:20:00,34.2,34.21,34.15,34.16,8500.0,27.5597,27.5678,27.5194,27.5275,8500.0
2014-04-14 14:25:00,34.16,34.18,34.14,34.14,7400.0,27.5275,27.5436,27.5113,27.5113,7400.0
2014-04-14 14:30:00,34.15,34.15,34.12,34.14,10200.0,27.5194,27.5194,27.4952,27.5113,10200.0
2014-04-14 14:35:00,34.15,34.16,34.14,34.15,6600.0,27.5194,27.5275,27.5113,27.5194,6600.0
2014-04-14 14:40:00,34.15,34.16,34.15,34.16,3900.0,27.5194,27.5275,27.5194,27.5275,3900.0
2014-04-14 14:45:00,34.15,34.19,34.15,34.19,6100.0,27.5194,27.5516,27.5194,27.5516,6100.0
2014-04-14 14:50:00,34.19,34.2,34.18,34.18,12100.0,27.5516,27.5597,27.5436,27.5436,12100.0
2014-04-14 14:55:00,34.18,34.19,34.16,34.17,8300.0,27.5436,27.5516,27.5275,27.5355,8300.0
2014-04-14 15:00:00,34.17,34.17,34.15,34.16,6000.0,27.5355,27.5355,27.5194,27.5275,6000.0
2014-04-14 15:05:00,34.15,34.16,34.15,34.16,7000.0,27.5194,27.5275,27.5194,27.5275,7000.0
2014-04-14 15:10:00,34.16,34.17,34.11,34.11,27600.0,27.5275,27.5355,27.4872,27.4872,27600.0
2014-04-14 15:15:00,34.12,34.14,34.11,34.13,9100.0,27.4952,27.5113,27.4872,27.5033,9100.0
2014-04-14 15:20:00,34.14,34.16,34.13,34.16,7500.0,27.5113,27.5275,27.5033,27.5275,7500.0
2014-04-14 15:25:00,34.16,34.18,34.15,34.18,3700.0,27.5275,27.5436,27.5194,27.5436,3700.0
2014-04-14 15:30:00,34.19,34.23,34.19,34.23,26900.0,27.5516,27.5839,27.5516,27.5839,26900.0
2014-04-14 15:35:00,34.23,34.27,34.22,34.26,22800.0,27.5839,27.6161,27.5758,27.608,22800.0
2014-04-14 15:40:00,34.26,34.28,34.25,34.28,23600.0,27.608,27.6242,27.6,27.6242,23600.0
2014-04-14 15:45:00,34.28,34.3,34.27,34.28,19800.0,27.6242,27.6403,27.6161,27.6242,19800.0
2014-04-14 15:50:00,34.28,34.32,34.28,34.3,18800.0,27.6242,27.6564,27.6242,27.6403,18800.0
2014-04-14 15:55:00,34.3,34.35,34.3,34.33,49200.0,27.6403,27.6806,27.6403,27.6645,49200.0
2014-04-15 09:30:00,34.41,34.43,34.26,34.26,26300.0,27.7289,27.745,27.608,27.608,26300.0
2014-04-15 09:35:00,34.28,34.35,34.28,34.35,8200.0,27.6242,27.6806,27.6242,27.6806,8200.0
2014-04-15 09:40:00,34.36,34.39,34.34,34.35,9000.0,27.6886,27.7128,27.6725,27.6806,9000.0
2014-04-15 09:45:00,34.34,34.39,34.34,34.39,7600.0,27.6725,27.7128,27.6725,27.7128,7600.0
2014-04-15 09:50:00,34.38,34.38,34.33,34.36,8200.0,27.7047,27.7047,27.6645,27.6886,8200.0
2014-04-15 09:55:00,34.36,34.37,34.33,34.33,6200.0,27.6886,27.6967,27.6645,27.6645,6200.0
2014-04-15 10:00:00,34.33,34.36,34.32,34.36,9000.0,27.6645,27.6886,27.6564,27.6886,9000.0
2014-04-15 10:05:00,34.36,34.37,34.33,34.33,5700.0,27.6886,27.6967,27.6645,27.6645,5700.0
2014-04-15 10:10:00,34.33,34.38,34.3,34.3,40000.0,27.6645,27.7047,27.6403,27.6403,40000.0
2014-04-15 10:15:00,34.29,34.3,34.24,34.24,9900.0,27.6322,27.6403,27.5919,27.5919,9900.0
2014-04-15 10:20:00,34.24,34.24,34.16,34.18,20000.0,27.5919,27.5919,27.5275,27.5436,20000.0
2014-04-15 10:25:00,34.17,34.19,34.15,34.15,5000.0,27.5355,27.5516,27.5194,27.5194,5000.0
2014-04-15 10:30:00,34.13,34.16,34.09,34.14,62200.0,27.5033,27.5275,27.4711,27.5113,62200.0
2014-04-15 10:35:00,34.14,34.24,34.14,34.24,18100.0,27.5113,27.5919,27.5113,27.5919,18100.0
2014-04-15 10:40:00,34.25,34.26,34.24,34.25,3300.0,27.6,27.608,27.5919,27.6,3300.0
2014-04-15 10:45:00,34.25,34.26,34.24,34.24,13300.0,27.6,27.608,27.5919,27.5919,13300.0
2014-04-15 10:50:00,34.25,34.27,34.2,34.2,5900.0,27.6,27.6161,27.5597,27.5597,5900.0
2014-04-15 10:55:00,34.19,34.19,34.16,34.17,9500.0,27.5516,27.5516,27.5275,27.5355,9500.0
2014-04-15 11:00:00,34.17,34.17,34.08,34.1,15000.0,27.5355,27.5355,27.463,27.4791,15000.0
2014-04-15 11:05:00,34.11,34.12,34.1,34.11,14500.0,27.4872,27.4952,27.4791,27.4872,14500.0
2014-04-15 11:10:00,34.11,34.13,34.1,34.11,10400.0,27.4872,27.5033,27.4791,27.4872,10400.0
2014-04-15 11:15:00,34.11,34.13,34.1,34.13,5300.0,27.4872,27.5033,27.4791,27.5033,5300.0
2014-04-15 11:20:00,34.12,34.14,34.11,34.13,8500.0,27.4952,27.5113,27.4872,27.5033,8500.0
2014-04-15 11:25:00,34.14,34.16,34.11,34.15,4900.0,27.5113,27.5275,27.4872,27.5194,4900.0
2014-04-15 11:30:00,34.17,34.18,34.16,34.18,14800.0,27.5355,27.5436,27.5275,27.5436,14800.0
2014-04-15 11:35:00,34.18,34.2,34.18,34.19,5000.0,27.5436,27.5597,27.5436,27.5516,5000.0
2014-04-15 11:40:00,34.18,34.18,34.14,34.17,4200.0,27.5436,27.5436,27.5113,27.5355,4200.0
2014-04-15 11:45:00,34.16,34.16,34.09,34.11,5700.0,27.5275,27.5275,27.4711,27.4872,5700.0
2014-04-15 11:50:00,34.11,34.12,34.1,34.11,5800.0,27.4872,27.4952,27.4791,27.4872,5800.0
2014-04-15 11:55:00,34.11,34.13,34.08,34.12,7900.0,27.4872,27.5033,27.463,27.4952,7900.0
2014-04-15 12:00:00,34.11,34.12,34.05,34.07,9600.0,27.4872,27.4952,27.4388,27.4549,9600.0
2014-04-15 12:05:00,34.07,34.08,34.06,34.08,4200.0,27.4549,27.463,27.4469,27.463,4200.0
2014-04-15 12:10:00,34.08,34.09,34.07,34.07,5500.0,27.463,27.4711,27.4549,27.4549,5500.0
2014-04-15 12:15:00,34.08,34.09,34.08,34.09,4300.0,27.463,27.4711,27.463,27.4711,4300.0
2014-04-15 12:20:00,34.08,34.08,34.04,34.04,4800.0,27.463,27.463,27.4308,27.4308,4800.0
2014-04-15 12:25:00,34.04,34.08,34.04,34.08,4400.0,27.4308,27.463,27.4308,27.463,4400.0
2014-04-15 12:30:00,34.07,34.07,34.05,34.06,5000.0,27.4549,27.4549,27.4388,27.4469,5000.0
2014-04-15 12:35:00,34.06,34.09,34.05,34.09,7000.0,27.4469,27.4711,27.4388,27.4711,7000.0
2014-04-15 12:40:00,34.09,34.12,34.09,34.09,5300.0,27.4711,27.4952,27.4711,27.4711,5300.0
2014-04-15 12:45:00,34.08,34.09,34.05,34.05,3800.0,27.463,27.4711,27.4388,27.4388,3800.0
2014-04-15 12:50:00,34.05,34.09,34.05,34.08,5300.0,27.4388,27.4711,27.4388,27.463,5300.0
2014-04-15 12:55:00,34.08,34.09,34.06,34.06,8200.0,27.463,27.4711,27.4469,27.4469,8200.0
2014-04-15 13:00:00,34.05,34.05,34.02,34.03,6100.0,27.4388,27.4388,27.4146,27.4227,6100.0
2014-04-15 13:05:00,34.03,34.05,34.02,34.02,11300.0,27.4227,27.4388,27.4146,27.4146,11300.0
2014-04-15 13:10:00,34.01,34.02,34.0,34.01,7400.0,27.4066,27.4146,27.3985,27.4066,7400.0
2014-04-15 13:15:00,34.01,34.03,33.99,33.99,5200.0,27.4066,27.4227,27.3905,27.3905,5200.0
2014-04-15 13:20:00,34.0,34.02,33.99,34.02,4300.0,27.3985,27.4146,27.3905,27.4146,4300.0
2014-04-15 13:25:00,34.02,34.05,34.01,34.05,10100.0,27.4146,27.4388,27.4066,27.4388,10100.0
2014-04-15 13:30:00,34.06,34.12,34.05,34.1,8800.0,27.4469,27.4952,27.4388,27.4791,8800.0
2014-04-15 13:35:00,34.11,34.13,34.11,34.12,5200.0,27.4872,27.5033,27.4872,27.4952,5200.0
2014-04-15 13:40:00,34.13,34.17,34.13,34.15,8800.0,27.5033,27.5355,27.5033,27.5194,8800.0
2014-04-15 13:45:00,34.14,34.14,34.13,34.13,4400.0,27.5113,27.5113,27.5033,27.5033,4400.0
2014-04-15 13:50:00,34.13,34.13,34.1,34.12,3400.0,27.5033,27.5033,27.4791,27.4952,3400.0
2014-04-15 13:55:00,34.13,34.18,34.13,34.17,7900.0,27.5033,27.5436,27.5033,27.5355,7900.0
2014-04-15 14:00:00,34.17,34.19,34.17,34.17,3600.0,27.5355,27.5516,27.5355,27.5355,3600.0
2014-04-15 14:05:00,34.18,34.19,34.15,34.15,4200.0,27.5436,27.5516,27.5194,27.5194,4200.0
2014-04-15 14:10:00,34.15,34.19,34.14,34.18,4700.0,27.5194,27.5516,27.5113,27.5436,4700.0
2014-04-15 14:15:00,34.18,34.19,34.16,34.17,7000.0,27.5436,27.5516,27.5275,27.5355,7000.0
2014-04-15 14:20:00,34.18,34.18,34.14,34.16,3800.0,27.5436,27.5436,27.5113,27.5275,3800.0
2014-04-15 14:25:00,34.17,34.18,34.17,34.18,3100.0,27.5355,27.5436,27.5355,27.5436,3100.0
2014-04-15 14:30:00,34.18,34.22,34.18,34.22,6800.0,27.5436,27.5758,27.5436,27.5758,6800.0
2014-04-15 14:35:00,34.22,34.24,34.2,34.24,4300.0,27.5758,27.5919,27.5597,27.5919,4300.0
2014-04-15 14:40:00,34.23,34.25,34.22,34.25,6500.0,27.5839,27.6,27.5758,27.6,6500.0
2014-04-15 14:45:00,34.25,34.27,34.24,34.25,5700.0,27.6,27.6161,27.5919,27.6,5700.0
2014-04-15 14:50:00,34.25,34.27,34.25,34.26,8200.0,27.6,27.6161,27.6,27.608,8200.0
2014-04-15 14:55:00,34.27,34.27,34.23,34.24,9900.0,27.6161,27.6161,27.5839,27.5919,9900.0
2014-04-15 15:00:00,34.24,34.27,34.24,34.26,12300.0,27.5919,27.6161,27.5919,27.608,12300.0
2014-04-15 15:05:00,34.25,34.25,34.22,34.24,8400.0,27.6,27.6,27.5758,27.5919,8400.0
2014-04-15 15:10:00,34.25,34.29,34.25,34.29,8100.0,27.6,27.6322,27.6,27.6322,8100.0
2014-04-15 15:15:00,34.3,34.35,34.29,34.34,10600.0,27.6403,27.6806,27.6322,27.6725,10600.0
2014-04-15 15:20:00,34.35,34.35,34.3,34.31,15600.0,27.6806,27.6806,27.6403,27.6483,15600.0
2014-04-15 15:25:00,34.31,34.34,34.29,34.34,7800.0,27.6483,27.6725,27.6322,27.6725,7800.0
2014-04-15 15:30:00,34.34,34.35,34.33,34.35,18500.0,27.6725,27.6806,27.6645,27.6806,18500.0
2014-04-15 15:35:00,34.35,34.37,34.34,34.36,24000.0,27.6806,27.6967,27.6725,27.6886,24000.0
2014-04-15 15:40:00,34.35,34.36,34.34,34.34,25200.0,27.6806,27.6886,27.6725,27.6725,25200.0
2014-04-15 15:45:00,34.34,34.38,34.34,34.38,22400.0,27.6725,27.7047,27.6725,27.7047,22400.0
2014-04-15 15:50:00,34.38,34.4,34.37,34.38,32500.0,27.7047,27.7209,27.6967,27.7047,32500.0
2014-04-15 15:55:00,34.38,34.39,34.36,34.39,47200.0,27.7047,27.7128,27.6886,27.7128,47200.0
2014-04-16 09:30:00,34.55,34.71,34.52,34.52,19900.0,27.8417,27.9707,27.8176,27.8176,19900.0
2014-04-16 09:35:00,34.53,34.54,34.43,34.45,18300.0,27.8256,27.8337,27.745,27.7612,18300.0
2014-04-16 09:40:00,34.43,34.5,34.43,34.44,8900.0,27.745,27.8014,27.745,27.7531,8900.0
2014-04-16 09:45:00,34.44,34.5,34.43,34.45,8900.0,27.7531,27.8014,27.745,27.7612,8900.0
2014-04-16 09:50:00,34.44,34.46,34.43,34.44,6300.0,27.7531,27.7692,27.745,27.7531,6300.0
2014-04-16 09:55:00,34.45,34.45,34.35,34.36,30300.0,27.7612,27.7612,27.6806,27.6886,30300.0
2014-04-16 10:00:00,34.36,34.37,34.32,34.34,17700.0,27.6886,27.6967,27.6564,27.6725,17700.0
2014-04-16 10:05:00,34.35,34.4,34.35,34.37,9100.0,27.6806,27.7209,27.6806,27.6967,9100.0
2014-04-16 10:10:00,34.36,34.36,34.32,34.32,12200.0,27.6886,27.6886,27.6564,27.6564,12200.0
2014-04-16 10:15:00,34.32,34.33,34.31,34.31,8100.0,27.6564,27.6645,27.6483,27.6483,8100.0
2014-04-16 10:20:00,34.3,34.33,34.3,34.31,15900.0,27.6403,27.6645,27.6403,27.6483,15900.0
2014-04-16 10:25:00,34.32,34.35,34.32,34.35,3700.0,27.6564,27.6806,27.6564,27.6806,3700.0
2014-04-16 10:30:00,34.35,34.37,34.34,34.34,11100.0,27.6806,27.6967,27.6725,27.6725,11100.0
2014-04-16 10:35:00,34.35,34.38,34.34,34.35,8900.0,27.6806,27.7047,27.6725,27.6806,8900.0
2014-04-16 10:40:00,34.36,34.38,34.36,34.37,5500.0,27.6886,27.7047,27.6886,27.6967,5500.0
2014-04-16 10:45:00,34.36,34.37,34.33,34.34,7000.0,27.6886,27.6967,27.6645,27.6725,7000.0
2014-04-16 10:50:00,34.34,34.38,34.32,34.32,14300.0,27.6725,27.7047,27.6564,27.6564,14300.0
2014-04-16 10:55:00,34.33,34.37,34.33,34.36,4200.0,27.6645,27.6967,27.6645,27.6886,4200.0
2014-04-16 11:00:00,34.35,34.37,34.34,34.35,4400.0,27.6806,27.6967,27.6725,27.6806,4400.0
2014-04-16 11:05:00,34.35,34.37,34.35,34.37,3100.0,27.6806,27.6967,27.6806,27.6967,3100.0
2014-04-16 11:10:00,34.37,34.43,34.37,34.43,5200.0,27.6967,27.745,27.6967,27.745,5200.0
2014-04-16 11:15:00,34.42,34.48,34.41,34.48,13200.0,27.737,27.7853,27.7289,27.7853,13200.0
2014-04-16 11:20:00,34.48,34.5,34.47,34.49,4800.0,27.7853,27.8014,27.7773,27.7934,4800.0
2014-04-16 11:25:00,34.49,34.51,34.48,34.51,3300.0,27.7934,27.8095,27.7853,27.8095,3300.0
2014-04-16 11:30:00,34.51,34.55,34.51,34.55,12400.0,27.8095,27.8417,27.8095,27.8417,12400.0
2014-04-16 11:35:00,34.55,34.56,34.52,34.52,13500.0,27.8417,27.8498,27.8176,27.8176,13500.0
2014-04-16 11:40:00,34.52,34.55,34.52,34.54,4000.0,27.8176,27.8417,27.8176,27.8337,4000.0
2014-04-16 11:45:00,34.54,34.58,34.54,34.58,6800.0,27.8337,27.8659,27.8337,27.8659,6800.0
2014-04-16 11:50:00,34.57,34.61,34.57,34.59,12700.0,27.8579,27.8901,27.8579,27.874,12700.0
2014-04-16 11:55:00,34.59,34.6,34.59,34.6,5900.0,27.874,27.882,27.874,27.882,5900.0
2014-04-16 12:00:00,34.6,34.6,34.59,34.59,5800.0,27.882,27.882,27.874,27.874,5800.0
2014-04-16 12:05:00,34.6,34.63,34.6,34.63,10900.0,27.882,27.9062,27.882,27.9062,10900.0
2014-04-16 12:10:00,34.63,34.68,34.63,34.67,9700.0,27.9062,27.9465,27.9062,27.9384,9700.0
2014-04-16 12:15:00,34.67,34.69,34.66,34.67,7500.0,27.9384,27.9546,27.9304,27.9384,7500.0
2014-04-16 12:20:00,34.66,34.66,34.64,34.64,5600.0,27.9304,27.9304,27.9143,27.9143,5600.0
2014-04-16 12:25:00,34.65,34.66,34.64,34.65,4000.0,27.9223,27.9304,27.9143,27.9223,4000.0
2014-04-16 12:30:00,34.65,34.66,34.64,34.65,8500.0,27.9223,27.9304,27.9143,27.9223,8500.0
2014-04-16 12:35:00,34.65,34.65,34.63,34.63,3500.0,27.9223,27.9223,27.9062,27.9062,3500.0
2014-04-16 12:40:00,34.63,34.64,34.62,34.64,2600.0,27.9062,27.9143,27.8981,27.9143,2600.0
2014-04-16 12:45:00,34.63,34.67,34.63,34.67,7600.0,27.9062,27.9384,27.9062,27.9384,7600.0
2014-04-16 12:50:00,34.66,34.69,34.66,34.68,11500.0,27.9304,27.9546,27.9304,27.9465,11500.0
2014-04-16 12:55:00,34.68,34.71,34.66,34.69,23600.0,27.9465,27.9707,27.9304,27.9546,23600.0
2014-04-16 13:00:00,34.69,34.73,34.66,34.66,23200.0,27.9546,27.9868,27.9304,27.9304,23200.0
2014-04-16 13:05:00,34.65,34.65,34.62,34.63,7600.0,27.9223,27.9223,27.8981,27.9062,7600.0
2014-04-16 13:10:00,34.63,34.63,34.62,34.63,2600.0,27.9062,27.9062,27.8981,27.9062,2600.0
2014-04-16 13:15:00,34.62,34.64,34.62,34.63,3500.0,27.8981,27.9143,27.8981,27.9062,3500.0
2014-04-16 13:20:00,34.63,34.65,34.63,34.63,4700.0,27.9062,27.9223,27.9062,27.9062,4700.0
2014-04-16 13:25:00,34.63,34.65,34.63,34.64,4000.0,27.9062,27.9223,27.9062,27.9143,4000.0
2014-04-16 13:30:00,34.63,34.64,34.61,34.62,10400.0,27.9062,27.9143,27.8901,27.8981,10400.0
2014-04-16 13:35:00,34.61,34.63,34.61,34.61,9200.0,27.8901,27.9062,27.8901,27.8901,9200.0
2014-04-16 13:40:00,34.62,34.63,34.61,34.61,3500.0,27.8981,27.9062,27.8901,27.8901,3500.0
2014-04-16 13:45:00,34.62,34.63,34.62,34.63,3000.0,27.8981,27.9062,27.8981,27.9062,3000.0
2014-04-16 13:50:00,34.63,34.63,34.62,34.62,4500.0,27.9062,27.9062,27.8981,27.8981,4500.0
2014-04-16 13:55:00,34.62,34.65,34.62,34.65,6400.0,27.8981,27.9223,27.8981,27.9223,6400.0
2014-04-16 14:00:00,34.65,34.65,34.59,34.62,14400.0,27.9223,27.9223,27.874,27.8981,14400.0
2014-04-16 14:05:00,34.61,34.62,34.61,34.62,6900.0,27.8901,27.8981,27.8901,27.8981,6900.0
2014-04-16 14:10:00,34.63,34.63,34.63,34.63,2700.0,27.9062,27.9062,27.9062,27.9062,2700.0
2014-04-16 14:15:00,34.63,34.63,34.6,34.6,3400.0,27.9062,27.9062,27.882,27.882,3400.0
2014-04-16 14:20:00,34.6,34.63,34.6,34.63,4000.0,27.882,27.9062,27.882,27.9062,4000.0
2014-04-16 14:25:00,34.62,34.62,34.62,34.62,1200.0,27.8981,27.8981,27.8981,27.8981,1200.0
2014-04-16 14:30:00,34.63,34.67,34.63,34.65,4200.0,27.9062,27.9384,27.9062,27.9223,4200.0
2014-04-16 14:35:00,34.64,34.65,34.64,34.64,1200.0,27.9143,27.9223,27.9143,27.9143,1200.0
2014-04-16 14:40:00,34.64,34.67,34.64,34.67,4900.0,27.9143,27.9384,27.9143,27.9384,4900.0
2014-04-16 14:45:00,34.66,34.78,34.66,34.77,69500.0,27.9304,28.0271,27.9304,28.019,69500.0
2014-04-16 14:50:00,34.77,34.86,34.77,34.86,29800.0,28.019,28.0916,28.019,28.0916,29800.0
2014-04-16 14:55:00,34.86,34.86,34.85,34.85,16900.0,28.0916,28.0916,28.0835,28.0835,16900.0
2014-04-16 15:00:00,34.85,34.85,34.81,34.82,26900.0,28.0835,28.0835,28.0513,28.0593,26900.0
2014-04-16 15:05:00,34.82,34.83,34.82,34.82,11300.0,28.0593,28.0674,28.0593,28.0593,11300.0
2014-04-16 15:10:00,34.82,34.82,34.77,34.78,13700.0,28.0593,28.0593,28.019,28.0271,13700.0
2014-04-16 15:15:00,34.78,34.78,34.77,34.77,2200.0,28.0271,28.0271,28.019,28.019,2200.0
2014-04-16 15:20:00,34.77,34.78,34.77,34.77,7000.0,28.019,28.0271,28.019,28.019,7000.0
2014-04-16 15:25:00,34.77,34.8,34.77,34.8,8000.0,28.019,28.0432,28.019,28.0432,8000.0
2014-04-16 15:30:00,34.8,34.8,34.76,34.76,12800.0,28.0432,28.0432,28.011,28.011,12800.0
2014-04-16 15:35:00,34.77,34.81,34.77,34.8,18500.0,28.019,28.0513,28.019,28.0432,18500.0
2014-04-16 15:40:00,34.81,34.82,34.8,34.81,25700.0,28.0513,28.0593,28.0432,28.0513,25700.0
2014-04-16 15:45:00,34.81,34.83,34.81,34.83,27600.0,28.0513,28.0674,28.0513,28.0674,27600.0
2014-04-16 15:50:00,34.83,34.88,34.81,34.87,56100.0,28.0674,28.1077,28.0513,28.0996,56100.0
2014-04-16 15:55:00,34.87,34.87,34.84,34.85,66400.0,28.0996,28.0996,28.0754,28.0835,66400.0
2014-04-17 09:30:00,34.6,34.76,34.52,34.69,109500.0,27.882,28.011,27.8176,27.9546,109500.0
2014-04-17 09:35:00,34.67,34.67,34.54,34.58,29400.0,27.9384,27.9384,27.8337,27.8659,29400.0
2014-04-17 09:40:00,34.58,34.63,34.48,34.48,22900.0,27.8659,27.9062,27.7853,27.7853,22900.0
2014-04-17 09:45:00,34.48,34.51,34.43,34.47,30800.0,27.7853,27.8095,27.745,27.7773,30800.0
2014-04-17 09:50:00,34.48,34.5,34.45,34.48,17100.0,27.7853,27.8014,27.7612,27.7853,17100.0
2014-04-17 09:55:00,34.47,34.47,34.38,34.4,26000.0,27.7773,27.7773,27.7047,27.7209,26000.0
2014-04-17 10:00:00,34.41,34.47,34.38,34.43,28800.0,27.7289,27.7773,27.7047,27.745,28800.0
2014-04-17 10:05:00,34.43,34.49,34.4,34.47,21300.0,27.745,27.7934,27.7209,27.7773,21300.0
2014-04-17 10:10:00,34.48,34.5,34.46,34.5,21500.0,27.7853,27.8014,27.7692,27.8014,21500.0
2014-04-17 10:15:00,34.5,34.53,34.48,34.5,24400.0,27.8014,27.8256,27.7853,27.8014,24400.0
2014-04-17 10:20:00,34.5,34.51,34.47,34.49,28200.0,27.8014,27.8095,27.7773,27.7934,28200.0
2014-04-17 10:25:00,34.48,34.49,34.45,34.46,43200.0,27.7853,27.7934,27.7612,27.7692,43200.0
2014-04-17 10:30:00,34.47,34.5,34.46,34.47,13000.0,27.7773,27.8014,27.7692,27.7773,13000.0
2014-04-17 10:35:00,34.46,34.46,34.33,34.33,52500.0,27.7692,27.7692,27.6645,27.6645,52500.0
2014-04-17 10:40:00,34.34,34.44,34.34,34.44,34800.0,27.6725,27.7531,27.6725,27.7531,34800.0
2014-04-17 10:45:00,34.44,34.52,34.44,34.49,26600.0,27.7531,27.8176,27.7531,27.7934,26600.0
2014-04-17 10:50:00,34.5,34.57,34.49,34.56,14100.0,27.8014,27.8579,27.7934,27.8498,14100.0
2014-04-17 10:55:00,34.56,34.56,34.52,34.52,8700.0,27.8498,27.8498,27.8176,27.8176,8700.0
2014-04-17 11:00:00,34.52,34.52,34.45,34.46,12400.0,27.8176,27.8176,27.7612,27.7692,12400.0
2014-04-17 11:05:00,34.46,34.5,34.45,34.5,20600.0,27.7692,27.8014,27.7612,27.8014,20600.0
2014-04-17 11:10:00,34.5,34.52,34.49,34.52,12900.0,27.8014,27.8176,27.7934,27.8176,12900.0
2014-04-17 11:15:00,34.51,34.51,34.46,34.46,7600.0,27.8095,27.8095,27.7692,27.7692,7600.0
2014-04-17 11:20:00,34.47,34.51,34.47,34.5,9200.0,27.7773,27.8095,27.7773,27.8014,9200.0
2014-04-17 11:25:00,34.5,34.52,34.49,34.51,9100.0,27.8014,27.8176,27.7934,27.8095,9100.0
2014-04-17 11:30:00,34.51,34.54,34.51,34.54,9500.0,27.8095,27.8337,27.8095,27.8337,9500.0
2014-04-17 11:35:00,34.53,34.54,34.52,34.53,4600.0,27.8256,27.8337,27.8176,27.8256,4600.0
2014-04-17 11:40:00,34.54,34.55,34.53,34.54,12200.0,27.8337,27.8417,27.8256,27.8337,12200.0
2014-04-17 11:45:00,34.55,34.56,34.55,34.56,8200.0,27.8417,27.8498,27.8417,27.8498,8200.0
2014-04-17 11:50:00,34.55,34.55,34.5,34.52,14000.0,27.8417,27.8417,27.8014,27.8176,14000.0
2014-04-17 11:55:00,34.52,34.52,34.49,34.5,8800.0,27.8176,27.8176,27.7934,27.8014,8800.0
2014-04-17 12:00:00,34.49,34.5,34.48,34.49,10000.0,27.7934,27.8014,27.7853,27.7934,10000.0
2014-04-17 12:05:00,34.48,34.48,34.41,34.41,18100.0,27.7853,27.7853,27.7289,27.7289,18100.0
2014-04-17 12:10:00,34.41,34.45,34.41,34.45,8800.0,27.7289,27.7612,27.7289,27.7612,8800.0
2014-04-17 12:15:00,34.45,34.45,34.41,34.41,5200.0,27.7612,27.7612,27.7289,27.7289,5200.0
2014-04-17 12:20:00,34.4,34.41,34.38,34.38,6100.0,27.7209,27.7289,27.7047,27.7047,6100.0
2014-04-17 12:25:00,34.39,34.43,34.39,34.43,9500.0,27.7128,27.745,27.7128,27.745,9500.0
2014-04-17 12:30:00,34.43,34.43,34.43,34.43,3200.0,27.745,27.745,27.745,27.745,3200.0
2014-04-17 12:35:00,34.43,34.46,34.43,34.46,8500.0,27.745,27.7692,27.745,27.7692,8500.0
2014-04-17 12:40:00,34.46,34.48,34.45,34.48,8300.0,27.7692,27.7853,27.7612,27.7853,8300.0
2014-04-17 12:45:00,34.48,34.48,34.44,34.45,8600.0,27.7853,27.7853,27.7531,27.7612,8600.0
2014-04-17 12:50:00,34.44,34.47,34.44,34.47,16400.0,27.7531,27.7773,27.7531,27.7773,16400.0
2014-04-17 12:55:00,34.47,34.5,34.47,34.48,24900.0,27.7773,27.8014,27.7773,27.7853,24900.0
2014-04-17 13:00:00,34.48,34.5,34.48,34.49,4700.0,27.7853,27.8014,27.7853,27.7934,4700.0
2014-04-17 13:05:00,34.49,34.49,34.45,34.45,5900.0,27.7934,27.7934,27.7612,27.7612,5900.0
2014-04-17 13:10:00,34.45,34.51,34.45,34.5,9700.0,27.7612,27.8095,27.7612,27.8014,9700.0
2014-04-17 13:15:00,34.49,34.49,34.45,34.45,8900.0,27.7934,27.7934,27.7612,27.7612,8900.0
2014-04-17 13:20:00,34.45,34.46,34.45,34.45,1100.0,27.7612,27.7692,27.7612,27.7612,1100.0
2014-04-17 13:25:00,34.46,34.47,34.45,34.45,14000.0,27.7692,27.7773,27.7612,27.7612,14000.0
2014-04-17 13:30:00,34.45,34.46,34.45,34.45,14200.0,27.7612,27.7692,27.7612,27.7612,14200.0
2014-04-17 13:35:00,34.45,34.45,34.43,34.43,4800.0,27.7612,27.7612,27.745,27.745,4800.0
2014-04-17 13:40:00,34.43,34.44,34.4,34.4,17400.0,27.745,27.7531,27.7209,27.7209,17400.0
2014-04-17 13:45:00,34.4,34.4,34.36,34.37,20500.0,27.7209,27.7209,27.6886,27.6967,20500.0
2014-04-17 13:50:00,34.36,34.37,34.36,34.36,2700.0,27.6886,27.6967,27.6886,27.6886,2700.0
2014-04-17 13:55:00,34.37,34.38,34.36,34.37,24200.0,27.6967,27.7047,27.6886,27.6967,24200.0
2014-04-17 14:00:00,34.37,34.4,34.35,34.4,18700.0,27.6967,27.7209,27.6806,27.7209,18700.0
2014-04-17 14:05:00,34.4,34.43,34.4,34.43,3300.0,27.7209,27.745,27.7209,27.745,3300.0
2014-04-17 14:10:00,34.42,34.46,34.42,34.46,11800.0,27.737,27.7692,27.737,27.7692,11800.0
2014-04-17 14:15:00,34.45,34.46,34.44,34.45,7300.0,27.7612,27.7692,27.7531,27.7612,7300.0
2014-04-17 14:20:00,34.45,34.5,34.45,34.48,14200.0,27.7612,27.8014,27.7612,27.7853,14200.0
2014-04-17 14:25:00,34.48,34.5,34.48,34.49,8200.0,27.7853,27.8014,27.7853,27.7934,8200.0
2014-04-17 14:30:00,34.5,34.52,34.5,34.51,12100.0,27.8014,27.8176,27.8014,27.8095,12100.0
2014-04-17 14:35:00,34.52,34.52,34.51,34.51,3700.0,27.8176,27.8176,27.8095,27.8095,3700.0
2014-04-17 14:40:00,34.51,34.52,34.51,34.52,17900.0,27.8095,27.8176,27.8095,27.8176,17900.0
2014-04-17 14:45:00,34.52,34.52,34.47,34.48,70200.0,27.8176,27.8176,27.7773,27.7853,70200.0
2014-04-17 14:50:00,34.47,34.47,34.44,34.45,27900.0,27.7773,27.7773,27.7531,27.7612,27900.0
2014-04-17 14:55:00,34.46,34.46,34.42,34.42,23000.0,27.7692,27.7692,27.737,27.737,23000.0
2014-04-17 15:00:00,34.41,34.42,34.41,34.42,5600.0,27.7289,27.737,27.7289,27.737,5600.0
2014-04-17 15:05:00,34.42,34.42,34.4,34.4,17400.0,27.737,27.737,27.7209,27.7209,17400.0
2014-04-17 15:10:00,34.41,34.45,34.4,34.45,20500.0,27.7289,27.7612,27.7209,27.7612,20500.0
2014-04-17 15:15:00,34.46,34.48,34.43,34.43,24800.0,27.7692,27.7853,27.745,27.745,24800.0
2014-04-17 15:20:00,34.44,34.46,34.43,34.46,8500.0,27.7531,27.7692,27.745,27.7692,8500.0
2014-04-17 15:25:00,34.46,34.47,34.46,34.47,7400.0,27.7692,27.7773,27.7692,27.7773,7400.0
2014-04-17 15:30:00,34.46,34.51,34.45,34.49,34100.0,27.7692,27.8095,27.7612,27.7934,34100.0
2014-04-17 15:35:00,34.48,34.5,34.48,34.5,15400.0,27.7853,27.8014,27.7853,27.8014,15400.0
2014-04-17 15:40:00,34.5,34.5,34.48,34.5,22400.0,27.8014,27.8014,27.7853,27.8014,22400.0
2014-04-17 15:45:00,34.49,34.49,34.46,34.49,30800.0,27.7934,27.7934,27.7692,27.7934,30800.0
2014-04-17 15:50:00,34.49,34.49,34.46,34.48,22300.0,27.7934,27.7934,27.7692,27.7853,22300.0
2014-04-17 15:55:00,34.48,34.48,34.45,34.46,81800.0,27.7853,27.7853,27.7612,27.7692,81800.0
2014-04-21 09:30:00,34.46,34.55,34.36,34.43,15800.0,27.7692,27.8417,27.6886,27.745,15800.0
2014-04-21 09:35:00,34.42,34.43,34.29,34.38,45800.0,27.737,27.745,27.6322,27.7047,45800.0
2014-04-21 09:40:00,34.37,34.41,34.37,34.38,9600.0,27.6967,27.7289,27.6967,27.7047,9600.0
2014-04-21 09:45:00,34.39,34.39,34.35,34.37,6200.0,27.7128,27.7128,27.6806,27.6967,6200.0
2014-04-21 09:50:00,34.38,34.38,34.35,34.37,6500.0,27.7047,27.7047,27.6806,27.6967,6500.0
2014-04-21 09:55:00,34.38,34.41,34.38,34.4,7500.0,27.7047,27.7289,27.7047,27.7209,7500.0
2014-04-21 10:00:00,34.39,34.47,34.38,34.46,23600.0,27.7128,27.7773,27.7047,27.7692,23600.0
2014-04-21 10:05:00,34.45,34.52,34.43,34.52,17700.0,27.7612,27.8176,27.745,27.8176,17700.0
2014-04-21 10:10:00,34.53,34.53,34.49,34.51,4500.0,27.8256,27.8256,27.7934,27.8095,4500.0
2014-04-21 10:15:00,34.51,34.54,34.49,34.53,8600.0,27.8095,27.8337,27.7934,27.8256,8600.0
2014-04-21 10:20:00,34.52,34.54,34.5,34.5,10700.0,27.8176,27.8337,27.8014,27.8014,10700.0
2014-04-21 10:25:00,34.51,34.52,34.49,34.5,6900.0,27.8095,27.8176,27.7934,27.8014,6900.0
2014-04-21 10:30:00,34.51,34.51,34.43,34.44,16900.0,27.8095,27.8095,27.745,27.7531,16900.0
2014-04-21 10:35:00,34.44,34.47,34.43,34.43,10900.0,27.7531,27.7773,27.745,27.745,10900.0
2014-04-21 10:40:00,34.44,34.45,34.44,34.45,2300.0,27.7531,27.7612,27.7531,27.7612,2300.0
2014-04-21 10:45:00,34.45,34.48,34.44,34.47,9400.0,27.7612,27.7853,27.7531,27.7773,9400.0
2014-04-21 10:50:00,34.47,34.47,34.45,34.45,6300.0,27.7773,27.7773,27.7612,27.7612,6300.0
2014-04-21 10:55:00,34.45,34.48,34.45,34.46,3200.0,27.7612,27.7853,27.7612,27.7692,3200.0
2014-04-21 11:00:00,34.47,34.47,34.44,34.44,17600.0,27.7773,27.7773,27.7531,27.7531,17600.0
2014-04-21 11:05:00,34.45,34.46,34.45,34.45,4300.0,27.7612,27.7692,27.7612,27.7612,4300.0
2014-04-21 11:10:00,34.46,34.5,34.46,34.5,4900.0,27.7692,27.8014,27.7692,27.8014,4900.0
2014-04-21 11:15:00,34.5,34.52,34.5,34.52,1700.0,27.8014,27.8176,27.8014,27.8176,1700.0
2014-04-21 11:20:00,34.51,34.51,34.5,34.5,2600.0,27.8095,27.8095,27.8014,27.8014,2600.0
2014-04-21 11:25:00,34.51,34.53,34.51,34.52,2800.0,27.8095,27.8256,27.8095,27.8176,2800.0
2014-04-21 11:30:00,34.52,34.57,34.52,34.57,7000.0,27.8176,27.8579,27.8176,27.8579,7000.0
2014-04-21 11:35:00,34.56,34.56,34.55,34.56,6100.0,27.8498,27.8498,27.8417,27.8498,6100.0
2014-04-21 11:40:00,34.55,34.56,34.55,34.55,12300.0,27.8417,27.8498,27.8417,27.8417,12300.0
2014-04-21 11:45:00,34.55,34.55,34.54,34.55,1800.0,27.8417,27.8417,27.8337,27.8417,1800.0
2014-04-21 11:50:00,34.54,34.56,34.54,34.56,13700.0,27.8337,27.8498,27.8337,27.8498,13700.0
2014-04-21 11:55:00,34.56,34.56,34.55,34.55,7100.0,27.8498,27.8498,27.8417,27.8417,7100.0
2014-04-21 12:00:00,34.55,34.55,34.54,34.55,6200.0,27.8417,27.8417,27.8337,27.8417,6200.0
2014-04-21 12:05:00,34.56,34.57,34.55,34.56,5700.0,27.8498,27.8579,27.8417,27.8498,5700.0
2014-04-21 12:10:00,34.55,34.56,34.54,34.56,14000.0,27.8417,27.8498,27.8337,27.8498,14000.0
2014-04-21 12:15:00,34.56,34.57,34.56,34.56,3700.0,27.8498,27.8579,27.8498,27.8498,3700.0
2014-04-21 12:20:00,34.56,34.56,34.54,34.55,14500.0,27.8498,27.8498,27.8337,27.8417,14500.0
2014-04-21 12:25:00,34.55,34.56,34.55,34.56,5700.0,27.8417,27.8498,27.8417,27.8498,5700.0
2014-04-21 12:30:00,34.55,34.55,34.55,34.55,7100.0,27.8417,27.8417,27.8417,27.8417,7100.0
2014-04-21 12:35:00,34.56,34.56,34.54,34.55,6700.0,27.8498,27.8498,27.8337,27.8417,6700.0
2014-04-21 12:40:00,34.55,34.57,34.55,34.57,4900.0,27.8417,27.8579,27.8417,27.8579,4900.0
2014-04-21 12:45:00,34.57,34.57,34.54,34.55,6500.0,27.8579,27.8579,27.8337,27.8417,6500.0
2014-04-21 12:50:00,34.55,34.56,34.55,34.56,2200.0,27.8417,27.8498,27.8417,27.8498,2200.0
2014-04-21 12:55:00,34.55,34.56,34.55,34.55,1100.0,27.8417,27.8498,27.8417,27.8417,1100.0
2014-04-21 13:00:00,34.56,34.56,34.55,34.55,3700.0,27.8498,27.8498,27.8417,27.8417,3700.0
2014-04-21 13:05:00,34.55,34.56,34.54,34.55,13100.0,27.8417,27.8498,27.8337,27.8417,13100.0
2014-04-21 13:10:00,34.55,34.55,34.54,34.55,13800.0,27.8417,27.8417,27.8337,27.8417,13800.0
2014-04-21 13:15:00,34.55,34.64,34.54,34.6,83200.0,27.8417,27.9143,27.8337,27.882,83200.0
2014-04-21 13:20:00,34.6,34.61,34.59,34.59,5900.0,27.882,27.8901,27.874,27.874,5900.0
2014-04-21 13:25:00,34.6,34.6,34.59,34.6,500.0,27.882,27.882,27.874,27.882,500.0
2014-04-21 13:30:00,34.6,34.61,34.59,34.61,5800.0,27.882,27.8901,27.874,27.8901,5800.0
2014-04-21 13:35:00,34.61,34.61,34.58,34.59,9100.0,27.8901,27.8901,27.8659,27.874,9100.0
2014-04-21 13:40:00,34.58,34.58,34.56,34.56,6300.0,27.8659,27.8659,27.8498,27.8498,6300.0
2014-04-21 13:45:00,34.55,34.56,34.52,34.52,5900.0,27.8417,27.8498,27.8176,27.8176,5900.0
2014-04-21 13:50:00,34.52,34.53,34.51,34.51,4000.0,27.8176,27.8256,27.8095,27.8095,4000.0
2014-04-21 13:55:00,34.51,34.51,34.47,34.48,11000.0,27.8095,27.8095,27.7773,27.7853,11000.0
2014-04-21 14:00:00,34.48,34.48,34.47,34.47,1500.0,27.7853,27.7853,27.7773,27.7773,1500.0
2014-04-21 14:05:00,34.48,34.49,34.48,34.49,5600.0,27.7853,27.7934,27.7853,27.7934,5600.0
2014-04-21 14:10:00,34.48,34.49,34.47,34.47,4900.0,27.7853,27.7934,27.7773,27.7773,4900.0
2014-04-21 14:15:00,34.48,34.48,34.46,34.46,16000.0,27.7853,27.7853,27.7692,27.7692,16000.0
2014-04-21 14:20:00,34.46,34.48,34.46,34.47,6100.0,27.7692,27.7853,27.7692,27.7773,6100.0
2014-04-21 14:25:00,34.48,34.49,34.47,34.48,8400.0,27.7853,27.7934,27.7773,27.7853,8400.0
2014-04-21 14:30:00,34.47,34.48,34.47,34.47,2000.0,27.7773,27.7853,27.7773,27.7773,2000.0
2014-04-21 14:35:00,34.47,34.48,34.47,34.47,600.0,27.7773,27.7853,27.7773,27.7773,600.0
2014-04-21 14:40:00,34.47,34.48,34.47,34.48,1200.0,27.7773,27.7853,27.7773,27.7853,1200.0
2014-04-21 14:45:00,34.48,34.48,34.47,34.48,5400.0,27.7853,27.7853,27.7773,27.7853,5400.0
2014-04-21 14:50:00,34.48,34.48,34.47,34.48,3600.0,27.7853,27.7853,27.7773,27.7853,3600.0
2014-04-21 14:55:00,34.47,34.48,34.47,34.47,3800.0,27.7773,27.7853,27.7773,27.7773,3800.0
2014-04-21 15:00:00,34.47,34.49,34.47,34.49,4200.0,27.7773,27.7934,27.7773,27.7934,4200.0
2014-04-21 15:05:00,34.49,34.49,34.47,34.47,5500.0,27.7934,27.7934,27.7773,27.7773,5500.0
2014-04-21 15:10:00,34.47,34.48,34.46,34.46,9100.0,27.7773,27.7853,27.7692,27.7692,9100.0
2014-04-21 15:15:00,34.47,34.48,34.46,34.48,9000.0,27.7773,27.7853,27.7692,27.7853,9000.0
2014-04-21 15:20:00,34.47,34.47,34.45,34.47,13200.0,27.7773,27.7773,27.7612,27.7773,13200.0
2014-04-21 15:25:00,34.47,34.47,34.45,34.46,8600.0,27.7773,27.7773,27.7612,27.7692,8600.0
2014-04-21 15:30:00,34.46,34.46,34.45,34.46,6300.0,27.7692,27.7692,27.7612,27.7692,6300.0
2014-04-21 15:35:00,34.47,34.5,34.46,34.49,10900.0,27.7773,27.8014,27.7692,27.7934,10900.0
2014-04-21 15:40:00,34.5,34.51,34.5,34.51,6500.0,27.8014,27.8095,27.8014,27.8095,6500.0
2014-04-21 15:45:00,34.51,34.53,34.51,34.53,9000.0,27.8095,27.8256,27.8095,27.8256,9000.0
2014-04-21 15:50:00,34.54,34.54,34.53,34.54,11200.0,27.8337,27.8337,27.8256,27.8337,11200.0
2014-04-21 15:55:00,34.54,34.55,34.53,34.54,45300.0,27.8337,27.8417,27.8256,27.8337,45300.0
2014-04-22 09:30:00,34.66,34.8,34.59,34.73,33300.0,27.9304,28.0432,27.874,27.9868,33300.0
2014-04-22 09:35:00,34.73,34.77,34.7,34.7,10700.0,27.9868,28.019,27.9626,27.9626,10700.0
2014-04-22 09:40:00,34.72,34.74,34.69,34.72,20800.0,27.9787,27.9949,27.9546,27.9787,20800.0
2014-04-22 09:45:00,34.72,34.77,34.71,34.76,20900.0,27.9787,28.019,27.9707,28.011,20900.0
2014-04-22 09:50:00,34.75,34.75,34.69,34.74,28200.0,28.0029,28.0029,27.9546,27.9949,28200.0
2014-04-22 09:55:00,34.74,34.75,34.72,34.73,15300.0,27.9949,28.0029,27.9787,27.9868,15300.0
2014-04-22 10:00:00,34.73,34.75,34.73,34.74,19400.0,27.9868,28.0029,27.9868,27.9949,19400.0
2014-04-22 10:05:00,34.74,34.75,34.72,34.73,11500.0,27.9949,28.0029,27.9787,27.9868,11500.0
2014-04-22 10:10:00,34.73,34.73,34.7,34.7,11900.0,27.9868,27.9868,27.9626,27.9626,11900.0
2014-04-22 10:15:00,34.7,34.71,34.64,34.64,25600.0,27.9626,27.9707,27.9143,27.9143,25600.0
2014-04-22 10:20:00,34.64,34.64,34.62,34.63,14800.0,27.9143,27.9143,27.8981,27.9062,14800.0
2014-04-22 10:25:00,34.63,34.64,34.62,34.63,8300.0,27.9062,27.9143,27.8981,27.9062,8300.0
2014-04-22 10:30:00,34.62,34.68,34.62,34.68,21400.0,27.8981,27.9465,27.8981,27.9465,21400.0
2014-04-22 10:35:00,34.68,34.69,34.67,34.67,16200.0,27.9465,27.9546,27.9384,27.9384,16200.0
2014-04-22 10:40:00,34.66,34.69,34.66,34.67,10800.0,27.9304,27.9546,27.9304,27.9384,10800.0
2014-04-22 10:45:00,34.67,34.68,34.66,34.66,9800.0,27.9384,27.9465,27.9304,27.9304,9800.0
2014-04-22 10:50:00,34.67,34.7,34.67,34.69,6200.0,27.9384,27.9626,27.9384,27.9546,6200.0
2014-04-22 10:55:00,34.68,34.7,34.68,34.68,12100.0,27.9465,27.9626,27.9465,27.9465,12100.0
2014-04-22 11:00:00,34.68,34.71,34.68,34.68,10400.0,27.9465,27.9707,27.9465,27.9465,10400.0
2014-04-22 11:05:00,34.69,34.69,34.68,34.69,7600.0,27.9546,27.9546,27.9465,27.9546,7600.0
2014-04-22 11:10:00,34.69,34.69,34.68,34.68,5200.0,27.9546,27.9546,27.9465,27.9465,5200.0
2014-04-22 11:15:00,34.69,34.69,34.67,34.69,5200.0,27.9546,27.9546,27.9384,27.9546,5200.0
2014-04-22 11:20:00,34.69,34.71,34.68,34.68,9800.0,27.9546,27.9707,27.9465,27.9465,9800.0
2014-04-22 11:25:00,34.68,34.71,34.68,34.7,8200.0,27.9465,27.9707,27.9465,27.9626,8200.0
2014-04-22 11:30:00,34.7,34.74,34.7,34.73,20800.0,27.9626,27.9949,27.9626,27.9868,20800.0
2014-04-22 11:35:00,34.73,34.73,34.72,34.73,2100.0,27.9868,27.9868,27.9787,27.9868,2100.0
2014-04-22 11:40:00,34.73,34.74,34.72,34.74,8000.0,27.9868,27.9949,27.9787,27.9949,8000.0
2014-04-22 11:45:00,34.75,34.75,34.72,34.72,4800.0,28.0029,28.0029,27.9787,27.9787,4800.0
2014-04-22 11:50:00,34.72,34.73,34.72,34.73,1800.0,27.9787,27.9868,27.9787,27.9868,1800.0
2014-04-22 11:55:00,34.73,34.76,34.72,34.76,6800.0,27.9868,28.011,27.9787,28.011,6800.0
2014-04-22 12:00:00,34.76,34.76,34.73,34.75,6000.0,28.011,28.011,27.9868,28.0029,6000.0
2014-04-22 12:05:00,34.75,34.75,34.75,34.75,400.0,28.0029,28.0029,28.0029,28.0029,400.0
2014-04-22 12:10:00,34.75,34.77,34.74,34.75,8700.0,28.0029,28.019,27.9949,28.0029,8700.0
2014-04-22 12:15:00,34.75,34.75,34.74,34.74,2000.0,28.0029,28.0029,27.9949,27.9949,2000.0
2014-04-22 12:20:00,34.74,34.76,34.73,34.76,9500.0,27.9949,28.011,27.9868,28.011,9500.0
2014-04-22 12:25:00,34.76,34.76,34.74,34.76,8500.0,28.011,28.011,27.9949,28.011,8500.0
2014-04-22 12:30:00,34.75,34.76,34.75,34.76,800.0,28.0029,28.011,28.0029,28.011,800.0
2014-04-22 12:35:00,34.76,34.8,34.76,34.79,8500.0,28.011,28.0432,28.011,28.0351,8500.0
2014-04-22 12:40:00,34.79,34.8,34.78,34.79,3400.0,28.0351,28.0432,28.0271,28.0351,3400.0
2014-04-22 12:45:00,34.77,34.77,34.76,34.76,900.0,28.019,28.019,28.011,28.011,900.0
2014-04-22 12:50:00,34.77,34.78,34.77,34.77,3100.0,28.019,28.0271,28.019,28.019,3100.0
2014-04-22 12:55:00,34.77,34.78,34.76,34.76,9100.0,28.019,28.0271,28.011,28.011,9100.0
2014-04-22 13:00:00,34.76,34.76,34.74,34.75,2300.0,28.011,28.011,27.9949,28.0029,2300.0
2014-04-22 13:05:00,34.74,34.75,34.74,34.74,2100.0,27.9949,28.0029,27.9949,27.9949,2100.0
2014-04-22 13:10:00,34.74,34.75,34.74,34.74,2100.0,27.9949,28.0029,27.9949,27.9949,2100.0
2014-04-22 13:15:00,34.75,34.77,34.74,34.77,7600.0,28.0029,28.019,27.9949,28.019,7600.0
2014-04-22 13:20:00,34.77,34.77,34.75,34.76,4200.0,28.019,28.019,28.0029,28.011,4200.0
2014-04-22 13:25:00,34.76,34.77,34.76,34.77,5500.0,28.011,28.019,28.011,28.019,5500.0
2014-04-22 13:30:00,34.76,34.77,34.76,34.76,3200.0,28.011,28.019,28.011,28.011,3200.0
2014-04-22 13:35:00,34.75,34.78,34.75,34.78,4100.0,28.0029,28.0271,28.0029,28.0271,4100.0
2014-04-22 13:40:00,34.79,34.79,34.78,34.78,4100.0,28.0351,28.0351,28.0271,28.0271,4100.0
2014-04-22 13:45:00,34.77,34.77,34.76,34.77,4000.0,28.019,28.019,28.011,28.019,4000.0
2014-04-22 13:50:00,34.77,34.78,34.76,34.78,4600.0,28.019,28.0271,28.011,28.0271,4600.0
2014-04-22 13:55:00,34.78,34.78,34.77,34.77,1200.0,28.0271,28.0271,28.019,28.019,1200.0
2014-04-22 14:00:00,34.77,34.77,34.73,34.73,6800.0,28.019,28.019,27.9868,27.9868,6800.0
2014-04-22 14:05:00,34.73,34.75,34.73,34.74,4500.0,27.9868,28.0029,27.9868,27.9949,4500.0
2014-04-22 14:10:00,34.75,34.75,34.74,34.75,3000.0,28.0029,28.0029,27.9949,28.0029,3000.0
2014-04-22 14:15:00,34.74,34.78,34.74,34.78,7100.0,27.9949,28.0271,27.9949,28.0271,7100.0
2014-04-22 14:20:00,34.78,34.78,34.73,34.73,15300.0,28.0271,28.0271,27.9868,27.9868,15300.0
2014-04-22 14:25:00,34.73,34.74,34.73,34.73,12500.0,27.9868,27.9949,27.9868,27.9868,12500.0
2014-04-22 14:30:00,34.72,34.73,34.72,34.73,4300.0,27.9787,27.9868,27.9787,27.9868,4300.0
2014-04-22 14:35:00,34.72,34.73,34.72,34.73,2800.0,27.9787,27.9868,27.9787,27.9868,2800.0
2014-04-22 14:40:00,34.74,34.74,34.73,34.74,1400.0,27.9949,27.9949,27.9868,27.9949,1400.0
2014-04-22 14:45:00,34.74,34.75,34.73,34.75,7300.0,27.9949,28.0029,27.9868,28.0029,7300.0
2014-04-22 14:50:00,34.74,34.74,34.73,34.73,3500.0,27.9949,27.9949,27.9868,27.9868,3500.0
2014-04-22 14:55:00,34.74,34.75,34.74,34.74,6600.0,27.9949,28.0029,27.9949,27.9949,6600.0
2014-04-22 15:00:00,34.74,34.74,34.71,34.71,9800.0,27.9949,27.9949,27.9707,27.9707,9800.0
2014-04-22 15:05:00,34.71,34.71,34.69,34.7,6000.0,27.9707,27.9707,27.9546,27.9626,6000.0
2014-04-22 15:10:00,34.69,34.7,34.68,34.68,6400.0,27.9546,27.9626,27.9465,27.9465,6400.0
2014-04-22 15:15:00,34.68,34.69,34.67,34.68,13900.0,27.9465,27.9546,27.9384,27.9465,13900.0
2014-04-22 15:20:00,34.67,34.69,34.67,34.68,7500.0,27.9384,27.9546,27.9384,27.9465,7500.0
2014-04-22 15:25:00,34.69,34.69,34.66,34.66,6200.0,27.9546,27.9546,27.9304,27.9304,6200.0
2014-04-22 15:30:00,34.67,34.7,34.66,34.7,10300.0,27.9384,27.9626,27.9304,27.9626,10300.0
2014-04-22 15:35:00,34.7,34.7,34.68,34.68,10500.0,27.9626,27.9626,27.9465,27.9465,10500.0
2014-04-22 15:40:00,34.67,34.69,34.67,34.69,10700.0,27.9384,27.9546,27.9384,27.9546,10700.0
2014-04-22 15:45:00,34.68,34.69,34.66,34.68,24000.0,27.9465,27.9546,27.9304,27.9465,24000.0
2014-04-22 15:50:00,34.69,34.7,34.68,34.69,31000.0,27.9546,27.9626,27.9465,27.9546,31000.0
2014-04-22 15:55:00,34.69,34.71,34.68,34.7,87700.0,27.9546,27.9707,27.9465,27.9626,87700.0
2014-04-23 09:30:00,34.74,34.83,34.71,34.8,26900.0,27.9949,28.0674,27.9707,28.0432,26900.0
2014-04-23 09:35:00,34.8,34.85,34.79,34.83,11900.0,28.0432,28.0835,28.0351,28.0674,11900.0
2014-04-23 09:40:00,34.84,34.88,34.84,34.87,9700.0,28.0754,28.1077,28.0754,28.0996,9700.0
2014-04-23 09:45:00,34.88,34.89,34.78,34.8,17700.0,28.1077,28.1157,28.0271,28.0432,17700.0
2014-04-23 09:50:00,34.81,34.82,34.77,34.78,12100.0,28.0513,28.0593,28.019,28.0271,12100.0
2014-04-23 09:55:00,34.78,34.79,34.75,34.75,8100.0,28.0271,28.0351,28.0029,28.0029,8100.0
2014-04-23 10:00:00,34.75,34.8,34.72,34.79,16100.0,28.0029,28.0432,27.9787,28.0351,16100.0
2014-04-23 10:05:00,34.78,34.78,34.74,34.76,15000.0,28.0271,28.0271,27.9949,28.011,15000.0
2014-04-23 10:10:00,34.76,34.77,34.74,34.75,18100.0,28.011,28.019,27.9949,28.0029,18100.0
2014-04-23 10:15:00,34.75,34.76,34.74,34.75,8600.0,28.0029,28.011,27.9949,28.0029,8600.0
2014-04-23 10:20:00,34.75,34.76,34.74,34.76,8100.0,28.0029,28.011,27.9949,28.011,8100.0
2014-04-23 10:25:00,34.76,34.76,34.73,34.73,5400.0,28.011,28.011,27.9868,27.9868,5400.0
2014-04-23 10:30:00,34.74,34.75,34.73,34.75,6200.0,27.9949,28.0029,27.9868,28.0029,6200.0
2014-04-23 10:35:00,34.76,34.79,34.76,34.79,4800.0,28.011,28.0351,28.011,28.0351,4800.0
2014-04-23 10:40:00,34.79,34.81,34.79,34.81,5600.0,28.0351,28.0513,28.0351,28.0513,5600.0
2014-04-23 10:45:00,34.81,34.81,34.79,34.8,3200.0,28.0513,28.0513,28.0351,28.0432,3200.0
2014-04-23 10:50:00,34.79,34.81,34.79,34.8,6800.0,28.0351,28.0513,28.0351,28.0432,6800.0
2014-04-23 10:55:00,34.8,34.8,34.77,34.77,5600.0,28.0432,28.0432,28.019,28.019,5600.0
2014-04-23 11:00:00,34.78,34.79,34.77,34.78,6400.0,28.0271,28.0351,28.019,28.0271,6400.0
2014-04-23 11:05:00,34.78,34.79,34.78,34.79,4500.0,28.0271,28.0351,28.0271,28.0351,4500.0
2014-04-23 11:10:00,34.79,34.79,34.77,34.78,5700.0,28.0351,28.0351,28.019,28.0271,5700.0
2014-04-23 11:15:00,34.78,34.8,34.78,34.8,6400.0,28.0271,28.0432,28.0271,28.0432,6400.0
2014-04-23 11:20:00,34.8,34.8,34.79,34.79,4600.0,28.0432,28.0432,28.0351,28.0351,4600.0
2014-04-23 11:25:00,34.79,34.92,34.79,34.92,89000.0,28.0351,28.1399,28.0351,28.1399,89000.0
2014-04-23 11:30:00,34.92,34.97,34.92,34.97,6200.0,28.1399,28.1802,28.1399,28.1802,6200.0
2014-04-23 11:35:00,34.97,34.98,34.97,34.98,1500.0,28.1802,28.1883,28.1802,28.1883,1500.0
2014-04-23 11:40:00,34.98,34.99,34.97,34.98,8500.0,28.1883,28.1963,28.1802,28.1883,8500.0
2014-04-23 11:45:00,34.97,34.98,34.94,34.95,10500.0,28.1802,28.1883,28.156,28.1641,10500.0
2014-04-23 11:50:00,34.95,34.96,34.94,34.96,22900.0,28.1641,28.1721,28.156,28.1721,22900.0
2014-04-23 11:55:00,34.96,34.97,34.95,34.95,18300.0,28.1721,28.1802,28.1641,28.1641,18300.0
2014-04-23 12:00:00,34.95,34.96,34.94,34.95,11600.0,28.1641,28.1721,28.156,28.1641,11600.0
2014-04-23 12:05:00,34.95,34.95,34.94,34.94,11900.0,28.1641,28.1641,28.156,28.156,11900.0
2014-04-23 12:10:00,34.94,34.94,34.93,34.93,1500.0,28.156,28.156,28.148,28.148,1500.0
2014-04-23 12:15:00,34.94,34.94,34.93,34.94,4700.0,28.156,28.156,28.148,28.156,4700.0
2014-04-23 12:20:00,34.94,34.94,34.93,34.93,7300.0,28.156,28.156,28.148,28.148,7300.0
2014-04-23 12:25:00,34.92,34.92,34.89,34.89,7400.0,28.1399,28.1399,28.1157,28.1157,7400.0
2014-04-23 12:30:00,34.89,34.9,34.88,34.89,8600.0,28.1157,28.1238,28.1077,28.1157,8600.0
2014-04-23 12:35:00,34.89,34.9,34.89,34.9,4500.0,28.1157,28.1238,28.1157,28.1238,4500.0
2014-04-23 12:40:00,34.9,34.91,34.89,34.89,5600.0,28.1238,28.1318,28.1157,28.1157,5600.0
2014-04-23 12:45:00,34.9,34.9,34.89,34.89,600.0,28.1238,28.1238,28.1157,28.1157,600.0
2014-04-23 12:50:00,34.88,34.89,34.86,34.87,5100.0,28.1077,28.1157,28.0916,28.0996,5100.0
2014-04-23 12:55:00,34.87,34.87,34.86,34.87,4500.0,28.0996,28.0996,28.0916,28.0996,4500.0
2014-04-23 13:00:00,34.87,34.87,34.86,34.86,1600.0,28.0996,28.0996,28.0916,28.0916,1600.0
2014-04-23 13:05:00,34.87,34.87,34.86,34.86,4500.0,28.0996,28.0996,28.0916,28.0916,4500.0
2014-04-23 13:10:00,34.86,34.86,34.84,34.84,5200.0,28.0916,28.0916,28.0754,28.0754,5200.0
2014-04-23 13:15:00,34.85,34.85,34.84,34.84,4300.0,28.0835,28.0835,28.0754,28.0754,4300.0
2014-04-23 13:20:00,34.84,34.84,34.84,34.84,300.0,28.0754,28.0754,28.0754,28.0754,300.0
2014-04-23 13:25:00,34.84,34.86,34.84,34.86,5100.0,28.0754,28.0916,28.0754,28.0916,5100.0
2014-04-23 13:30:00,34.85,34.85,34.84,34.84,6500.0,28.0835,28.0835,28.0754,28.0754,6500.0
2014-04-23 13:35:00,34.84,34.85,34.81,34.81,7300.0,28.0754,28.0835,28.0513,28.0513,7300.0
2014-04-23 13:40:00,34.8,34.82,34.8,34.81,4700.0,28.0432,28.0593,28.0432,28.0513,4700.0
2014-04-23 13:45:00,34.8,34.8,34.79,34.8,3100.0,28.0432,28.0432,28.0351,28.0432,3100.0
2014-04-23 13:50:00,34.81,34.84,34.8,34.84,2700.0,28.0513,28.0754,28.0432,28.0754,2700.0
2014-04-23 13:55:00,34.84,34.84,34.82,34.83,3500.0,28.0754,28.0754,28.0593,28.0674,3500.0
2014-04-23 14:00:00,34.82,34.83,34.8,34.8,4800.0,28.0593,28.0674,28.0432,28.0432,4800.0
2014-04-23 14:05:00,34.81,34.82,34.8,34.82,3300.0,28.0513,28.0593,28.0432,28.0593,3300.0
2014-04-23 14:10:00,34.82,34.83,34.81,34.81,7000.0,28.0593,28.0674,28.0513,28.0513,7000.0
2014-04-23 14:15:00,34.81,34.81,34.8,34.81,1000.0,28.0513,28.0513,28.0432,28.0513,1000.0
2014-04-23 14:20:00,34.8,34.81,34.8,34.81,5200.0,28.0432,28.0513,28.0432,28.0513,5200.0
2014-04-23 14:25:00,34.8,34.82,34.8,34.81,4400.0,28.0432,28.0593,28.0432,28.0513,4400.0
2014-04-23 14:30:00,34.82,34.82,34.81,34.81,2200.0,28.0593,28.0593,28.0513,28.0513,2200.0
2014-04-23 14:35:00,34.81,34.81,34.79,34.81,4600.0,28.0513,28.0513,28.0351,28.0513,4600.0
2014-04-23 14:40:00,34.8,34.83,34.8,34.81,3900.0,28.0432,28.0674,28.0432,28.0513,3900.0
2014-04-23 14:45:00,34.82,34.82,34.8,34.8,4600.0,28.0593,28.0593,28.0432,28.0432,4600.0
2014-04-23 14:50:00,34.81,34.82,34.8,34.81,5800.0,28.0513,28.0593,28.0432,28.0513,5800.0
2014-04-23 14:55:00,34.82,34.84,34.82,34.84,4400.0,28.0593,28.0754,28.0593,28.0754,4400.0
2014-04-23 15:00:00,34.84,34.85,34.84,34.84,3000.0,28.0754,28.0835,28.0754,28.0754,3000.0
2014-04-23 15:05:00,34.84,34.85,34.83,34.85,3000.0,28.0754,28.0835,28.0674,28.0835,3000.0
2014-04-23 15:10:00,34.84,34.84,34.83,34.84,5500.0,28.0754,28.0754,28.0674,28.0754,5500.0
2014-04-23 15:15:00,34.84,34.85,34.83,34.83,8500.0,28.0754,28.0835,28.0674,28.0674,8500.0
2014-04-23 15:20:00,34.84,34.88,34.84,34.86,9600.0,28.0754,28.1077,28.0754,28.0916,9600.0
2014-04-23 15:25:00,34.85,34.86,34.84,34.85,4700.0,28.0835,28.0916,28.0754,28.0835,4700.0
2014-04-23 15:30:00,34.85,34.86,34.83,34.84,13500.0,28.0835,28.0916,28.0674,28.0754,13500.0
2014-04-23 15:35:00,34.84,34.85,34.83,34.84,7000.0,28.0754,28.0835,28.0674,28.0754,7000.0
2014-04-23 15:40:00,34.84,34.84,34.83,34.84,9100.0,28.0754,28.0754,28.0674,28.0754,9100.0
2014-04-23 15:45:00,34.83,34.83,34.8,34.82,17900.0,28.0674,28.0674,28.0432,28.0593,17900.0
2014-04-23 15:50:00,34.82,34.87,34.82,34.86,30100.0,28.0593,28.0996,28.0593,28.0916,30100.0
2014-04-23 15:55:00,34.85,34.87,34.84,34.86,42300.0,28.0835,28.0996,28.0754,28.0916,42300.0
2014-04-24 09:30:00,34.87,34.96,34.72,34.87,22900.0,28.0996,28.1721,27.9787,28.0996,22900.0
2014-04-24 09:35:00,34.88,34.97,34.88,34.92,14200.0,28.1077,28.1802,28.1077,28.1399,14200.0
2014-04-24 09:40:00,34.91,34.91,34.81,34.81,17000.0,28.1318,28.1318,28.0513,28.0513,17000.0
2014-04-24 09:45:00,34.81,34.85,34.77,34.78,31800.0,28.0513,28.0835,28.019,28.0271,31800.0
2014-04-24 09:50:00,34.78,34.79,34.77,34.77,43300.0,28.0271,28.0351,28.019,28.019,43300.0
2014-04-24 09:55:00,34.77,34.82,34.77,34.78,26100.0,28.019,28.0593,28.019,28.0271,26100.0
2014-04-24 10:00:00,34.79,34.97,34.78,34.97,22400.0,28.0351,28.1802,28.0271,28.1802,22400.0
2014-04-24 10:05:00,34.95,35.0,34.92,34.98,22900.0,28.1641,28.2044,28.1399,28.1883,22900.0
2014-04-24 10:10:00,34.98,35.0,34.98,34.99,36300.0,28.1883,28.2044,28.1883,28.1963,36300.0
2014-04-24 10:15:00,34.99,35.16,34.99,35.14,156300.0,28.1963,28.3333,28.1963,28.3172,156300.0
2014-04-24 10:20:00,35.13,35.16,35.05,35.16,33700.0,28.3091,28.3333,28.2447,28.3333,33700.0
2014-04-24 10:25:00,35.17,35.23,35.17,35.18,21800.0,28.3414,28.3897,28.3414,28.3494,21800.0
2014-04-24 10:30:00,35.19,35.22,35.13,35.21,19500.0,28.3575,28.3817,28.3091,28.3736,19500.0
2014-04-24 10:35:00,35.2,35.2,35.09,35.1,19700.0,28.3655,28.3655,28.2769,28.285,19700.0
2014-04-24 10:40:00,35.11,35.15,35.11,35.14,28200.0,28.293,28.3252,28.293,28.3172,28200.0
2014-04-24 10:45:00,35.15,35.16,35.09,35.09,29800.0,28.3252,28.3333,28.2769,28.2769,29800.0
2014-04-24 10:50:00,35.09,35.12,35.09,35.09,38300.0,28.2769,28.3011,28.2769,28.2769,38300.0
2014-04-24 10:55:00,35.09,35.09,35.05,35.06,75100.0,28.2769,28.2769,28.2447,28.2527,75100.0
2014-04-24 11:00:00,35.05,35.06,34.98,34.98,21500.0,28.2447,28.2527,28.1883,28.1883,21500.0
2014-04-24 11:05:00,34.98,34.99,34.93,34.94,15600.0,28.1883,28.1963,28.148,28.156,15600.0
2014-04-24 11:10:00,34.94,34.94,34.89,34.9,10800.0,28.156,28.156,28.1157,28.1238,10800.0
2014-04-24 11:15:00,34.9,34.9,34.84,34.85,13900.0,28.1238,28.1238,28.0754,28.0835,13900.0
2014-04-24 11:20:00,34.84,34.89,34.84,34.87,10000.0,28.0754,28.1157,28.0754,28.0996,10000.0
2014-04-24 11:25:00,34.88,34.92,34.88,34.91,3200.0,28.1077,28.1399,28.1077,28.1318,3200.0
2014-04-24 11:30:00,34.9,35.03,34.9,35.01,22500.0,28.1238,28.2285,28.1238,28.2124,22500.0
2014-04-24 11:35:00,35.01,35.05,35.01,35.01,15400.0,28.2124,28.2447,28.2124,28.2124,15400.0
2014-04-24 11:40:00,35.01,35.05,35.01,35.05,4200.0,28.2124,28.2447,28.2124,28.2447,4200.0
2014-04-24 11:45:00,35.05,35.06,35.02,35.05,11000.0,28.2447,28.2527,28.2205,28.2447,11000.0
2014-04-24 11:50:00,35.06,35.06,35.0,35.01,10800.0,28.2527,28.2527,28.2044,28.2124,10800.0
2014-04-24 11:55:00,35.0,35.0,34.94,34.94,11400.0,28.2044,28.2044,28.156,28.156,11400.0
2014-04-24 12:00:00,34.93,34.95,34.91,34.91,7600.0,28.148,28.1641,28.1318,28.1318,7600.0
2014-04-24 12:05:00,34.9,34.94,34.9,34.93,8900.0,28.1238,28.156,28.1238,28.148,8900.0
2014-04-24 12:10:00,34.93,34.93,34.91,34.91,6100.0,28.148,28.148,28.1318,28.1318,6100.0
2014-04-24 12:15:00,34.91,34.91,34.88,34.89,6800.0,28.1318,28.1318,28.1077,28.1157,6800.0
2014-04-24 12:20:00,34.88,34.88,34.86,34.86,11200.0,28.1077,28.1077,28.0916,28.0916,11200.0
2014-04-24 12:25:00,34.86,34.86,34.83,34.84,7200.0,28.0916,28.0916,28.0674,28.0754,7200.0
2014-04-24 12:30:00,34.83,34.85,34.82,34.84,7300.0,28.0674,28.0835,28.0593,28.0754,7300.0
2014-04-24 12:35:00,34.84,34.91,34.84,34.91,8500.0,28.0754,28.1318,28.0754,28.1318,8500.0
2014-04-24 12:40:00,34.9,34.9,34.85,34.85,8200.0,28.1238,28.1238,28.0835,28.0835,8200.0
2014-04-24 12:45:00,34.85,34.87,34.83,34.83,6400.0,28.0835,28.0996,28.0674,28.0674,6400.0
2014-04-24 12:50:00,34.83,34.84,34.8,34.84,7900.0,28.0674,28.0754,28.0432,28.0754,7900.0
2014-04-24 12:55:00,34.84,34.86,34.79,34.8,16900.0,28.0754,28.0916,28.0351,28.0432,16900.0
2014-04-24 13:00:00,34.82,34.87,34.82,34.86,5700.0,28.0593,28.0996,28.0593,28.0916,5700.0
2014-04-24 13:05:00,34.87,34.9,34.87,34.87,5500.0,28.0996,28.1238,28.0996,28.0996,5500.0
2014-04-24 13:10:00,34.88,34.88,34.86,34.88,7400.0,28.1077,28.1077,28.0916,28.1077,7400.0
2014-04-24 13:15:00,34.88,34.92,34.88,34.92,4800.0,28.1077,28.1399,28.1077,28.1399,4800.0
2014-04-24 13:20:00,34.92,34.96,34.92,34.95,7500.0,28.1399,28.1721,28.1399,28.1641,7500.0
2014-04-24 13:25:00,34.95,34.95,34.89,34.89,7600.0,28.1641,28.1641,28.1157,28.1157,7600.0
2014-04-24 13:30:00,34.89,34.91,34.88,34.91,6200.0,28.1157,28.1318,28.1077,28.1318,6200.0
2014-04-24 13:35:00,34.93,34.93,34.83,34.83,10300.0,28.148,28.148,28.0674,28.0674,10300.0
2014-04-24 13:40:00,34.83,34.9,34.82,34.9,6800.0,28.0674,28.1238,28.0593,28.1238,6800.0
2014-04-24 13:45:00,34.9,34.92,34.89,34.91,9100.0,28.1238,28.1399,28.1157,28.1318,9100.0
2014-04-24 13:50:00,34.91,34.93,34.91,34.91,5400.0,28.1318,28.148,28.1318,28.1318,5400.0
2014-04-24 13:55:00,34.91,34.91,34.86,34.87,8600.0,28.1318,28.1318,28.0916,28.0996,8600.0
2014-04-24 14:00:00,34.88,34.9,34.88,34.9,9600.0,28.1077,28.1238,28.1077,28.1238,9600.0
2014-04-24 14:05:00,34.9,34.91,34.88,34.89,8400.0,28.1238,28.1318,28.1077,28.1157,8400.0
2014-04-24 14:10:00,34.88,34.89,34.86,34.88,7800.0,28.1077,28.1157,28.0916,28.1077,7800.0
2014-04-24 14:15:00,34.88,34.9,34.86,34.88,8300.0,28.1077,28.1238,28.0916,28.1077,8300.0
2014-04-24 14:20:00,34.87,34.87,34.87,34.87,7400.0,28.0996,28.0996,28.0996,28.0996,7400.0
2014-04-24 14:25:00,34.86,34.87,34.85,34.87,5100.0,28.0916,28.0996,28.0835,28.0996,5100.0
2014-04-24 14:30:00,34.86,34.86,34.8,34.8,15800.0,28.0916,28.0916,28.0432,28.0432,15800.0
2014-04-24 14:35:00,34.8,34.89,34.78,34.86,24800.0,28.0432,28.1157,28.0271,28.0916,24800.0
2014-04-24 14:40:00,34.85,34.87,34.85,34.85,34000.0,28.0835,28.0996,28.0835,28.0835,34000.0
2014-04-24 14:45:00,34.84,34.84,34.81,34.81,11100.0,28.0754,28.0754,28.0513,28.0513,11100.0
2014-04-24 14:50:00,34.82,34.82,34.81,34.82,2600.0,28.0593,28.0593,28.0513,28.0593,2600.0
2014-04-24 14:55:00,34.82,34.82,34.79,34.81,14500.0,28.0593,28.0593,28.0351,28.0513,14500.0
2014-04-24 15:00:00,34.82,34.82,34.78,34.8,20500.0,28.0593,28.0593,28.0271,28.0432,20500.0
2014-04-24 15:05:00,34.8,34.82,34.79,34.82,18700.0,28.0432,28.0593,28.0351,28.0593,18700.0
2014-04-24 15:10:00,34.82,34.85,34.81,34.83,19300.0,28.0593,28.0835,28.0513,28.0674,19300.0
2014-04-24 15:15:00,34.83,34.84,34.83,34.84,5000.0,28.0674,28.0754,28.0674,28.0754,5000.0
2014-04-24 15:20:00,34.83,34.84,34.83,34.83,5000.0,28.0674,28.0754,28.0674,28.0674,5000.0
2014-04-24 15:25:00,34.84,34.84,34.82,34.83,9300.0,28.0754,28.0754,28.0593,28.0674,9300.0
2014-04-24 15:30:00,34.83,34.83,34.8,34.8,12300.0,28.0674,28.0674,28.0432,28.0432,12300.0
2014-04-24 15:35:00,34.8,34.81,34.77,34.8,38200.0,28.0432,28.0513,28.019,28.0432,38200.0
2014-04-24 15:40:00,34.8,34.8,34.79,34.79,14000.0,28.0432,28.0432,28.0351,28.0351,14000.0
2014-04-24 15:45:00,34.79,34.8,34.78,34.79,52000.0,28.0351,28.0432,28.0271,28.0351,52000.0
2014-04-24 15:50:00,34.8,34.8,34.76,34.76,92500.0,28.0432,28.0432,28.011,28.011,92500.0
2014-04-24 15:55:00,34.77,34.77,34.74,34.75,144800.0,28.019,28.019,27.9949,28.0029,144800.0
2014-04-25 09:30:00,34.6,34.74,34.41,34.6,39300.0,27.882,27.9949,27.7289,27.882,39300.0
2014-04-25 09:35:00,34.6,34.6,34.3,34.43,23400.0,27.882,27.882,27.6403,27.745,23400.0
2014-04-25 09:40:00,34.43,34.43,34.14,34.19,40100.0,27.745,27.745,27.5113,27.5516,40100.0
2014-04-25 09:45:00,34.2,34.21,34.07,34.07,22000.0,27.5597,27.5678,27.4549,27.4549,22000.0
2014-04-25 09:50:00,34.1,34.19,34.1,34.17,31900.0,27.4791,27.5516,27.4791,27.5355,31900.0
2014-04-25 09:55:00,34.16,34.23,34.11,34.14,35400.0,27.5275,27.5839,27.4872,27.5113,35400.0
2014-04-25 10:00:00,34.14,34.23,34.14,34.2,36500.0,27.5113,27.5839,27.5113,27.5597,36500.0
2014-04-25 10:05:00,34.19,34.39,34.19,34.39,36800.0,27.5516,27.7128,27.5516,27.7128,36800.0
2014-04-25 10:10:00,34.39,34.39,34.2,34.2,36100.0,27.7128,27.7128,27.5597,27.5597,36100.0
2014-04-25 10:15:00,34.2,34.25,34.19,34.25,77600.0,27.5597,27.6,27.5516,27.6,77600.0
2014-04-25 10:20:00,34.25,34.3,34.25,34.25,15400.0,27.6,27.6403,27.6,27.6,15400.0
2014-04-25 10:25:00,34.25,34.26,34.11,34.11,20500.0,27.6,27.608,27.4872,27.4872,20500.0
2014-04-25 10:30:00,34.11,34.2,34.09,34.2,17000.0,27.4872,27.5597,27.4711,27.5597,17000.0
2014-04-25 10:35:00,34.2,34.21,34.09,34.09,21500.0,27.5597,27.5678,27.4711,27.4711,21500.0
2014-04-25 10:40:00,34.08,34.13,34.05,34.11,12400.0,27.463,27.5033,27.4388,27.4872,12400.0
2014-04-25 10:45:00,34.11,34.11,34.08,34.09,14900.0,27.4872,27.4872,27.463,27.4711,14900.0
2014-04-25 10:50:00,34.09,34.12,34.08,34.09,23900.0,27.4711,27.4952,27.463,27.4711,23900.0
2014-04-25 10:55:00,34.08,34.09,34.06,34.07,11000.0,27.463,27.4711,27.4469,27.4549,11000.0
2014-04-25 11:00:00,34.08,34.08,34.01,34.01,24600.0,27.463,27.463,27.4066,27.4066,24600.0
2014-04-25 11:05:00,34.01,34.06,34.0,34.06,19300.0,27.4066,27.4469,27.3985,27.4469,19300.0
2014-04-25 11:10:00,34.05,34.05,34.04,34.04,4500.0,27.4388,27.4388,27.4308,27.4308,4500.0
2014-04-25 11:15:00,34.05,34.11,34.05,34.08,16200.0,27.4388,27.4872,27.4388,27.463,16200.0
2014-04-25 11:20:00,34.09,34.1,34.08,34.09,3900.0,27.4711,27.4791,27.463,27.4711,3900.0
2014-04-25 11:25:00,34.09,34.11,34.06,34.06,17700.0,27.4711,27.4872,27.4469,27.4469,17700.0
2014-04-25 11:30:00,34.07,34.11,34.06,34.09,17800.0,27.4549,27.4872,27.4469,27.4711,17800.0
2014-04-25 11:35:00,34.1,34.11,34.09,34.1,10100.0,27.4791,27.4872,27.4711,27.4791,10100.0
2014-04-25 11:40:00,34.09,34.1,34.07,34.1,13800.0,27.4711,27.4791,27.4549,27.4791,13800.0
2014-04-25 11:45:00,34.09,34.1,34.09,34.09,5200.0,27.4711,27.4791,27.4711,27.4711,5200.0
2014-04-25 11:50:00,34.09,34.14,34.09,34.12,26600.0,27.4711,27.5113,27.4711,27.4952,26600.0
2014-04-25 11:55:00,34.12,34.12,34.08,34.1,20800.0,27.4952,27.4952,27.463,27.4791,20800.0
2014-04-25 12:00:00,34.1,34.11,34.05,34.05,15900.0,27.4791,27.4872,27.4388,27.4388,15900.0
2014-04-25 12:05:00,34.05,34.05,34.01,34.05,12500.0,27.4388,27.4388,27.4066,27.4388,12500.0
2014-04-25 12:10:00,34.06,34.1,34.05,34.08,7600.0,27.4469,27.4791,27.4388,27.463,7600.0
2014-04-25 12:15:00,34.07,34.08,34.07,34.07,7100.0,27.4549,27.463,27.4549,27.4549,7100.0
2014-04-25 12:20:00,34.07,34.07,34.06,34.06,5600.0,27.4549,27.4549,27.4469,27.4469,5600.0
2014-04-25 12:25:00,34.06,34.1,34.06,34.1,5500.0,27.4469,27.4791,27.4469,27.4791,5500.0
2014-04-25 12:30:00,34.09,34.11,34.08,34.09,21600.0,27.4711,27.4872,27.463,27.4711,21600.0
2014-04-25 12:35:00,34.08,34.08,34.05,34.05,7000.0,27.463,27.463,27.4388,27.4388,7000.0
2014-04-25 12:40:00,34.05,34.07,34.05,34.07,4800.0,27.4388,27.4549,27.4388,27.4549,4800.0
2014-04-25 12:45:00,34.07,34.11,34.07,34.1,21500.0,27.4549,27.4872,27.4549,27.4791,21500.0
2014-04-25 12:50:00,34.1,34.14,34.09,34.14,17700.0,27.4791,27.5113,27.4711,27.5113,17700.0
2014-04-25 12:55:00,34.15,34.22,34.15,34.2,14200.0,27.5194,27.5758,27.5194,27.5597,14200.0
2014-04-25 13:00:00,34.2,34.22,34.19,34.22,22800.0,27.5597,27.5758,27.5516,27.5758,22800.0
2014-04-25 13:05:00,34.21,34.25,34.21,34.22,11700.0,27.5678,27.6,27.5678,27.5758,11700.0
2014-04-25 13:10:00,34.23,34.23,34.2,34.2,6900.0,27.5839,27.5839,27.5597,27.5597,6900.0
2014-04-25 13:15:00,34.2,34.21,34.2,34.21,1300.0,27.5597,27.5678,27.5597,27.5678,1300.0
2014-04-25 13:20:00,34.2,34.25,34.2,34.23,12400.0,27.5597,27.6,27.5597,27.5839,12400.0
2014-04-25 13:25:00,34.23,34.31,34.23,34.31,10800.0,27.5839,27.6483,27.5839,27.6483,10800.0
2014-04-25 13:30:00,34.3,34.31,34.27,34.31,43700.0,27.6403,27.6483,27.6161,27.6483,43700.0
2014-04-25 13:35:00,34.32,34.32,34.24,34.24,13700.0,27.6564,27.6564,27.5919,27.5919,13700.0
2014-04-25 13:40:00,34.24,34.3,34.24,34.3,5600.0,27.5919,27.6403,27.5919,27.6403,5600.0
2014-04-25 13:45:00,34.3,34.34,34.3,34.3,8900.0,27.6403,27.6725,27.6403,27.6403,8900.0
2014-04-25 13:50:00,34.3,34.39,34.29,34.35,24800.0,27.6403,27.7128,27.6322,27.6806,24800.0
2014-04-25 13:55:00,34.35,34.42,34.35,34.41,7300.0,27.6806,27.737,27.6806,27.7289,7300.0
2014-04-25 14:00:00,34.4,34.42,34.35,34.36,26200.0,27.7209,27.737,27.6806,27.6886,26200.0
2014-04-25 14:05:00,34.36,34.37,34.34,34.36,14900.0,27.6886,27.6967,27.6725,27.6886,14900.0
2014-04-25 14:10:00,34.36,34.36,34.29,34.3,18000.0,27.6886,27.6886,27.6322,27.6403,18000.0
2014-04-25 14:15:00,34.3,34.31,34.29,34.3,3100.0,27.6403,27.6483,27.6322,27.6403,3100.0
2014-04-25 14:20:00,34.29,34.33,34.29,34.33,16900.0,27.6322,27.6645,27.6322,27.6645,16900.0
2014-04-25 14:25:00,34.32,34.33,34.32,34.33,1500.0,27.6564,27.6645,27.6564,27.6645,1500.0
2014-04-25 14:30:00,34.33,34.33,34.27,34.31,18600.0,27.6645,27.6645,27.6161,27.6483,18600.0
2014-04-25 14:35:00,34.28,34.36,34.28,34.32,7800.0,27.6242,27.6886,27.6242,27.6564,7800.0
2014-04-25 14:40:00,34.32,34.33,34.31,34.33,30600.0,27.6564,27.6645,27.6483,27.6645,30600.0
2014-04-25 14:45:00,34.33,34.38,34.32,34.35,23900.0,27.6645,27.7047,27.6564,27.6806,23900.0
2014-04-25 14:50:00,34.35,34.36,34.34,34.35,8100.0,27.6806,27.6886,27.6725,27.6806,8100.0
2014-04-25 14:55:00,34.35,34.36,34.33,34.33,37300.0,27.6806,27.6886,27.6645,27.6645,37300.0
2014-04-25 15:00:00,34.33,34.42,34.33,34.42,13900.0,27.6645,27.737,27.6645,27.737,13900.0
2014-04-25 15:05:00,34.42,34.44,34.39,34.39,20900.0,27.737,27.7531,27.7128,27.7128,20900.0
2014-04-25 15:10:00,34.39,34.4,34.39,34.39,4500.0,27.7128,27.7209,27.7128,27.7128,4500.0
2014-04-25 15:15:00,34.39,34.4,34.38,34.4,9800.0,27.7128,27.7209,27.7047,27.7209,9800.0
2014-04-25 15:20:00,34.4,34.41,34.4,34.4,21200.0,27.7209,27.7289,27.7209,27.7209,21200.0
2014-04-25 15:25:00,34.4,34.44,34.4,34.44,8800.0,27.7209,27.7531,27.7209,27.7531,8800.0
2014-04-25 15:30:00,34.44,34.45,34.44,34.45,14200.0,27.7531,27.7612,27.7531,27.7612,14200.0
2014-04-25 15:35:00,34.45,34.47,34.45,34.47,15700.0,27.7612,27.7773,27.7612,27.7773,15700.0
2014-04-25 15:40:00,34.47,34.51,34.45,34.48,40100.0,27.7773,27.8095,27.7612,27.7853,40100.0
2014-04-25 15:45:00,34.48,34.48,34.43,34.45,31100.0,27.7853,27.7853,27.745,27.7612,31100.0
2014-04-25 15:50:00,34.46,34.46,34.41,34.41,41900.0,27.7692,27.7692,27.7289,27.7289,41900.0
2014-04-25 15:55:00,34.42,34.42,34.4,34.41,46400.0,27.737,27.737,27.7209,27.7289,46400.0
2014-04-28 09:30:00,34.54,34.6,34.5,34.58,14300.0,27.8337,27.882,27.8014,27.8659,14300.0
2014-04-28 09:35:00,34.57,34.64,34.54,34.63,13200.0,27.8579,27.9143,27.8337,27.9062,13200.0
2014-04-28 09:40:00,34.64,34.68,34.64,34.67,13000.0,27.9143,27.9465,27.9143,27.9384,13000.0
2014-04-28 09:45:00,34.67,34.71,34.65,34.65,9800.0,27.9384,27.9707,27.9223,27.9223,9800.0
2014-04-28 09:50:00,34.67,34.76,34.66,34.74,15700.0,27.9384,28.011,27.9304,27.9949,15700.0
2014-04-28 09:55:00,34.73,34.73,34.7,34.7,5000.0,27.9868,27.9868,27.9626,27.9626,5000.0
2014-04-28 10:00:00,34.69,34.73,34.68,34.72,14100.0,27.9546,27.9868,27.9465,27.9787,14100.0
2014-04-28 10:05:00,34.72,34.72,34.69,34.7,12400.0,27.9787,27.9787,27.9546,27.9626,12400.0
2014-04-28 10:10:00,34.71,34.76,34.71,34.72,11800.0,27.9707,28.011,27.9707,27.9787,11800.0
2014-04-28 10:15:00,34.72,34.73,34.69,34.7,25800.0,27.9787,27.9868,27.9546,27.9626,25800.0
2014-04-28 10:20:00,34.71,34.8,34.7,34.78,27200.0,27.9707,28.0432,27.9626,28.0271,27200.0
2014-04-28 10:25:00,34.77,34.77,34.74,34.76,9200.0,28.019,28.019,27.9949,28.011,9200.0
2014-04-28 10:30:00,34.75,34.78,34.75,34.77,9500.0,28.0029,28.0271,28.0029,28.019,9500.0
2014-04-28 10:35:00,34.78,34.8,34.78,34.79,60900.0,28.0271,28.0432,28.0271,28.0351,60900.0
2014-04-28 10:40:00,34.79,34.79,34.74,34.74,9100.0,28.0351,28.0351,27.9949,27.9949,9100.0
2014-04-28 10:45:00,34.75,34.75,34.65,34.65,8000.0,28.0029,28.0029,27.9223,27.9223,8000.0
2014-04-28 10:50:00,34.66,34.66,34.61,34.61,4200.0,27.9304,27.9304,27.8901,27.8901,4200.0
2014-04-28 10:55:00,34.61,34.66,34.6,34.64,5200.0,27.8901,27.9304,27.882,27.9143,5200.0
2014-04-28 11:00:00,34.66,34.68,34.66,34.67,2900.0,27.9304,27.9465,27.9304,27.9384,2900.0
2014-04-28 11:05:00,34.68,34.71,34.68,34.71,6200.0,27.9465,27.9707,27.9465,27.9707,6200.0
2014-04-28 11:10:00,34.71,34.72,34.68,34.68,4900.0,27.9707,27.9787,27.9465,27.9465,4900.0
2014-04-28 11:15:00,34.67,34.71,34.65,34.65,20200.0,27.9384,27.9707,27.9223,27.9223,20200.0
2014-04-28 11:20:00,34.65,34.66,34.59,34.59,9300.0,27.9223,27.9304,27.874,27.874,9300.0
2014-04-28 11:25:00,34.59,34.6,34.56,34.56,6700.0,27.874,27.882,27.8498,27.8498,6700.0
2014-04-28 11:30:00,34.56,34.6,34.56,34.59,8000.0,27.8498,27.882,27.8498,27.874,8000.0
2014-04-28 11:35:00,34.6,34.65,34.6,34.61,6500.0,27.882,27.9223,27.882,27.8901,6500.0
2014-04-28 11:40:00,34.61,34.62,34.58,34.58,4300.0,27.8901,27.8981,27.8659,27.8659,4300.0
2014-04-28 11:45:00,34.58,34.62,34.58,34.62,4400.0,27.8659,27.8981,27.8659,27.8981,4400.0
2014-04-28 11:50:00,34.62,34.62,34.6,34.6,4700.0,27.8981,27.8981,27.882,27.882,4700.0
2014-04-28 11:55:00,34.6,34.6,34.55,34.55,8700.0,27.882,27.882,27.8417,27.8417,8700.0
2014-04-28 12:00:00,34.55,34.58,34.55,34.57,13800.0,27.8417,27.8659,27.8417,27.8579,13800.0
2014-04-28 12:05:00,34.57,34.61,34.57,34.6,12500.0,27.8579,27.8901,27.8579,27.882,12500.0
2014-04-28 12:10:00,34.6,34.63,34.6,34.63,10200.0,27.882,27.9062,27.882,27.9062,10200.0
2014-04-28 12:15:00,34.63,34.63,34.61,34.61,8100.0,27.9062,27.9062,27.8901,27.8901,8100.0
2014-04-28 12:20:00,34.62,34.62,34.61,34.62,3300.0,27.8981,27.8981,27.8901,27.8981,3300.0
2014-04-28 12:25:00,34.62,34.63,34.61,34.63,6600.0,27.8981,27.9062,27.8901,27.9062,6600.0
2014-04-28 12:30:00,34.63,34.65,34.62,34.65,12400.0,27.9062,27.9223,27.8981,27.9223,12400.0
2014-04-28 12:35:00,34.64,34.65,34.61,34.62,13500.0,27.9143,27.9223,27.8901,27.8981,13500.0
2014-04-28 12:40:00,34.62,34.63,34.62,34.62,3900.0,27.8981,27.9062,27.8981,27.8981,3900.0
2014-04-28 12:45:00,34.61,34.67,34.61,34.67,6100.0,27.8901,27.9384,27.8901,27.9384,6100.0
2014-04-28 12:50:00,34.66,34.66,34.63,34.65,12100.0,27.9304,27.9304,27.9062,27.9223,12100.0
2014-04-28 12:55:00,34.65,34.66,34.64,34.65,9400.0,27.9223,27.9304,27.9143,27.9223,9400.0
2014-04-28 13:00:00,34.65,34.66,34.62,34.64,19200.0,27.9223,27.9304,27.8981,27.9143,19200.0
2014-04-28 13:05:00,34.64,34.66,34.64,34.64,9700.0,27.9143,27.9304,27.9143,27.9143,9700.0
2014-04-28 13:10:00,34.63,34.63,34.59,34.59,18300.0,27.9062,27.9062,27.874,27.874,18300.0
2014-04-28 13:15:00,34.6,34.61,34.59,34.6,11600.0,27.882,27.8901,27.874,27.882,11600.0
2014-04-28 13:20:00,34.6,34.61,34.55,34.55,13900.0,27.882,27.8901,27.8417,27.8417,13900.0
2014-04-28 13:25:00,34.56,34.6,34.56,34.6,12200.0,27.8498,27.882,27.8498,27.882,12200.0
2014-04-28 13:30:00,34.6,34.6,34.52,34.53,16200.0,27.882,27.882,27.8176,27.8256,16200.0
2014-04-28 13:35:00,34.53,34.54,34.5,34.5,13800.0,27.8256,27.8337,27.8014,27.8014,13800.0
2014-04-28 13:40:00,34.51,34.52,34.48,34.48,5400.0,27.8095,27.8176,27.7853,27.7853,5400.0
2014-04-28 13:45:00,34.47,34.47,34.43,34.45,85200.0,27.7773,27.7773,27.745,27.7612,85200.0
2014-04-28 13:50:00,34.45,34.5,34.45,34.49,29800.0,27.7612,27.8014,27.7612,27.7934,29800.0
2014-04-28 13:55:00,34.48,34.49,34.46,34.47,30000.0,27.7853,27.7934,27.7692,27.7773,30000.0
2014-04-28 14:00:00,34.48,34.48,34.45,34.45,38000.0,27.7853,27.7853,27.7612,27.7612,38000.0
2014-04-28 14:05:00,34.44,34.45,34.43,34.45,19900.0,27.7531,27.7612,27.745,27.7612,19900.0
2014-04-28 14:10:00,34.45,34.49,34.45,34.48,14700.0,27.7612,27.7934,27.7612,27.7853,14700.0
2014-04-28 14:15:00,34.48,34.49,34.47,34.49,22400.0,27.7853,27.7934,27.7773,27.7934,22400.0
2014-04-28 14:20:00,34.49,34.5,34.49,34.5,7400.0,27.7934,27.8014,27.7934,27.8014,7400.0
2014-04-28 14:25:00,34.49,34.5,34.48,34.49,8300.0,27.7934,27.8014,27.7853,27.7934,8300.0
2014-04-28 14:30:00,34.49,34.51,34.49,34.49,7200.0,27.7934,27.8095,27.7934,27.7934,7200.0
2014-04-28 14:35:00,34.49,34.52,34.49,34.51,10300.0,27.7934,27.8176,27.7934,27.8095,10300.0
2014-04-28 14:40:00,34.52,34.54,34.52,34.54,12300.0,27.8176,27.8337,27.8176,27.8337,12300.0
2014-04-28 14:45:00,34.53,34.6,34.53,34.58,40300.0,27.8256,27.882,27.8256,27.8659,40300.0
2014-04-28 14:50:00,34.59,34.59,34.56,34.56,4000.0,27.874,27.874,27.8498,27.8498,4000.0
2014-04-28 14:55:00,34.56,34.58,34.56,34.57,9700.0,27.8498,27.8659,27.8498,27.8579,9700.0
2014-04-28 15:00:00,34.57,34.59,34.56,34.58,11600.0,27.8579,27.874,27.8498,27.8659,11600.0
2014-04-28 15:05:00,34.59,34.63,34.58,34.62,22400.0,27.874,27.9062,27.8659,27.8981,22400.0
2014-04-28 15:10:00,34.62,34.68,34.62,34.68,45500.0,27.8981,27.9465,27.8981,27.9465,45500.0
2014-04-28 15:15:00,34.68,34.72,34.67,34.68,18700.0,27.9465,27.9787,27.9384,27.9465,18700.0
2014-04-28 15:20:00,34.68,34.73,34.68,34.72,46600.0,27.9465,27.9868,27.9465,27.9787,46600.0
2014-04-28 15:25:00,34.72,34.73,34.71,34.72,11500.0,27.9787,27.9868,27.9707,27.9787,11500.0
2014-04-28 15:30:00,34.72,34.73,34.72,34.72,14800.0,27.9787,27.9868,27.9787,27.9787,14800.0
2014-04-28 15:35:00,34.73,34.76,34.73,34.73,49500.0,27.9868,28.011,27.9868,27.9868,49500.0
2014-04-28 15:40:00,34.74,34.78,34.74,34.78,23000.0,27.9949,28.0271,27.9949,28.0271,23000.0
2014-04-28 15:45:00,34.78,34.79,34.74,34.75,52400.0,28.0271,28.0351,27.9949,28.0029,52400.0
2014-04-28 15:50:00,34.75,34.77,34.72,34.76,100000.0,28.0029,28.019,27.9787,28.011,100000.0
2014-04-28 15:55:00,34.75,34.76,34.75,34.75,30400.0,28.0029,28.011,28.0029,28.0029,30400.0
2014-04-29 09:30:00,34.9,35.09,34.85,35.04,35200.0,28.1238,28.2769,28.0835,28.2366,35200.0
2014-04-29 09:35:00,35.05,35.07,35.0,35.07,8700.0,28.2447,28.2608,28.2044,28.2608,8700.0
2014-04-29 09:40:00,35.08,35.12,35.04,35.12,14500.0,28.2688,28.3011,28.2366,28.3011,14500.0
2014-04-29 09:45:00,35.13,35.19,35.09,35.12,25900.0,28.3091,28.3575,28.2769,28.3011,25900.0
2014-04-29 09:50:00,35.14,35.21,35.14,35.21,15600.0,28.3172,28.3736,28.3172,28.3736,15600.0
2014-04-29 09:55:00,35.2,35.28,35.18,35.28,43100.0,28.3655,28.43,28.3494,28.43,43100.0
2014-04-29 10:00:00,35.28,35.33,35.25,35.29,52400.0,28.43,28.4703,28.4058,28.4381,52400.0
2014-04-29 10:05:00,35.3,35.4,35.3,35.39,44600.0,28.4461,28.5267,28.4461,28.5186,44600.0
2014-04-29 10:10:00,35.38,35.38,35.28,35.3,26800.0,28.5106,28.5106,28.43,28.4461,26800.0
2014-04-29 10:15:00,35.3,35.3,35.24,35.26,23700.0,28.4461,28.4461,28.3978,28.4139,23700.0
2014-04-29 10:20:00,35.25,35.28,35.22,35.25,18500.0,28.4058,28.43,28.3817,28.4058,18500.0
2014-04-29 10:25:00,35.25,35.29,35.23,35.27,35400.0,28.4058,28.4381,28.3897,28.4219,35400.0
2014-04-29 10:30:00,35.26,35.28,35.24,35.26,25400.0,28.4139,28.43,28.3978,28.4139,25400.0
2014-04-29 10:35:00,35.26,35.32,35.26,35.31,24600.0,28.4139,28.4622,28.4139,28.4542,24600.0
2014-04-29 10:40:00,35.32,35.32,35.25,35.27,14000.0,28.4622,28.4622,28.4058,28.4219,14000.0
2014-04-29 10:45:00,35.26,35.26,35.25,35.25,11900.0,28.4139,28.4139,28.4058,28.4058,11900.0
2014-04-29 10:50:00,35.26,35.27,35.24,35.25,20400.0,28.4139,28.4219,28.3978,28.4058,20400.0
2014-04-29 10:55:00,35.25,35.27,35.23,35.27,11500.0,28.4058,28.4219,28.3897,28.4219,11500.0
2014-04-29 11:00:00,35.27,35.3,35.27,35.3,9800.0,28.4219,28.4461,28.4219,28.4461,9800.0
2014-04-29 11:05:00,35.3,35.32,35.3,35.31,12600.0,28.4461,28.4622,28.4461,28.4542,12600.0
2014-04-29 11:10:00,35.31,35.32,35.3,35.3,14700.0,28.4542,28.4622,28.4461,28.4461,14700.0
2014-04-29 11:15:00,35.3,35.3,35.27,35.27,5100.0,28.4461,28.4461,28.4219,28.4219,5100.0
2014-04-29 11:20:00,35.27,35.27,35.24,35.25,12200.0,28.4219,28.4219,28.3978,28.4058,12200.0
2014-04-29 11:25:00,35.24,35.27,35.24,35.26,5900.0,28.3978,28.4219,28.3978,28.4139,5900.0
2014-04-29 11:30:00,35.26,35.27,35.25,35.27,3200.0,28.4139,28.4219,28.4058,28.4219,3200.0
2014-04-29 11:35:00,35.26,35.26,35.25,35.25,7700.0,28.4139,28.4139,28.4058,28.4058,7700.0
2014-04-29 11:40:00,35.25,35.26,35.24,35.26,9500.0,28.4058,28.4139,28.3978,28.4139,9500.0
2014-04-29 11:45:00,35.26,35.26,35.25,35.26,5800.0,28.4139,28.4139,28.4058,28.4139,5800.0
2014-04-29 11:50:00,35.26,35.26,35.25,35.25,3400.0,28.4139,28.4139,28.4058,28.4058,3400.0
2014-04-29 11:55:00,35.25,35.26,35.24,35.25,3600.0,28.4058,28.4139,28.3978,28.4058,3600.0
2014-04-29 12:00:00,35.25,35.26,35.24,35.25,9900.0,28.4058,28.4139,28.3978,28.4058,9900.0
2014-04-29 12:05:00,35.24,35.24,35.19,35.2,21800.0,28.3978,28.3978,28.3575,28.3655,21800.0
2014-04-29 12:10:00,35.19,35.22,35.18,35.22,10600.0,28.3575,28.3817,28.3494,28.3817,10600.0
2014-04-29 12:15:00,35.22,35.27,35.22,35.27,18500.0,28.3817,28.4219,28.3817,28.4219,18500.0
2014-04-29 12:20:00,35.27,35.28,35.27,35.27,3800.0,28.4219,28.43,28.4219,28.4219,3800.0
2014-04-29 12:25:00,35.26,35.27,35.23,35.25,11700.0,28.4139,28.4219,28.3897,28.4058,11700.0
2014-04-29 12:30:00,35.26,35.26,35.23,35.24,16800.0,28.4139,28.4139,28.3897,28.3978,16800.0
2014-04-29 12:35:00,35.24,35.25,35.22,35.24,10200.0,28.3978,28.4058,28.3817,28.3978,10200.0
2014-04-29 12:40:00,35.25,35.25,35.21,35.21,21500.0,28.4058,28.4058,28.3736,28.3736,21500.0
2014-04-29 12:45:00,35.2,35.2,35.15,35.15,6600.0,28.3655,28.3655,28.3252,28.3252,6600.0
2014-04-29 12:50:00,35.15,35.16,35.14,35.14,14500.0,28.3252,28.3333,28.3172,28.3172,14500.0
2014-04-29 12:55:00,35.13,35.14,35.1,35.13,30700.0,28.3091,28.3172,28.285,28.3091,30700.0
2014-04-29 13:00:00,35.14,35.16,35.13,35.13,20900.0,28.3172,28.3333,28.3091,28.3091,20900.0
2014-04-29 13:05:00,35.12,35.12,35.06,35.06,13700.0,28.3011,28.3011,28.2527,28.2527,13700.0
2014-04-29 13:10:00,35.06,35.09,35.06,35.06,8700.0,28.2527,28.2769,28.2527,28.2527,8700.0
2014-04-29 13:15:00,35.05,35.05,35.04,35.04,1900.0,28.2447,28.2447,28.2366,28.2366,1900.0
2014-04-29 13:20:00,35.05,35.06,35.03,35.03,3800.0,28.2447,28.2527,28.2285,28.2285,3800.0
2014-04-29 13:25:00,35.02,35.03,35.01,35.01,2700.0,28.2205,28.2285,28.2124,28.2124,2700.0
2014-04-29 13:30:00,35.01,35.01,34.98,34.98,5400.0,28.2124,28.2124,28.1883,28.1883,5400.0
2014-04-29 13:35:00,34.98,35.01,34.98,35.01,7800.0,28.1883,28.2124,28.1883,28.2124,7800.0
2014-04-29 13:40:00,35.02,35.02,34.96,34.97,30200.0,28.2205,28.2205,28.1721,28.1802,30200.0
2014-04-29 13:45:00,34.96,34.98,34.95,34.98,12000.0,28.1721,28.1883,28.1641,28.1883,12000.0
2014-04-29 13:50:00,34.99,35.0,34.98,34.98,5000.0,28.1963,28.2044,28.1883,28.1883,5000.0
2014-04-29 13:55:00,34.99,35.02,34.99,35.01,10400.0,28.1963,28.2205,28.1963,28.2124,10400.0
2014-04-29 14:00:00,35.01,35.01,34.95,34.96,5800.0,28.2124,28.2124,28.1641,28.1721,5800.0
2014-04-29 14:05:00,34.95,34.97,34.95,34.97,2000.0,28.1641,28.1802,28.1641,28.1802,2000.0
2014-04-29 14:10:00,34.97,34.97,34.96,34.96,700.0,28.1802,28.1802,28.1721,28.1721,700.0
2014-04-29 14:15:00,34.96,34.97,34.96,34.97,1200.0,28.1721,28.1802,28.1721,28.1802,1200.0
2014-04-29 14:20:00,34.97,34.98,34.96,34.97,5400.0,28.1802,28.1883,28.1721,28.1802,5400.0
2014-04-29 14:25:00,34.98,35.01,34.95,34.95,14900.0,28.1883,28.2124,28.1641,28.1641,14900.0
2014-04-29 14:30:00,34.94,34.95,34.92,34.95,8700.0,28.156,28.1641,28.1399,28.1641,8700.0
2014-04-29 14:35:00,34.95,34.98,34.94,34.97,13000.0,28.1641,28.1883,28.156,28.1802,13000.0
2014-04-29 14:40:00,34.97,34.97,34.96,34.97,2200.0,28.1802,28.1802,28.1721,28.1802,2200.0
2014-04-29 14:45:00,34.96,34.98,34.96,34.98,3200.0,28.1721,28.1883,28.1721,28.1883,3200.0
2014-04-29 14:50:00,34.97,34.98,34.97,34.97,2800.0,28.1802,28.1883,28.1802,28.1802,2800.0
2014-04-29 14:55:00,34.98,35.0,34.97,35.0,7200.0,28.1883,28.2044,28.1802,28.2044,7200.0
2014-04-29 15:00:00,35.0,35.05,35.0,35.04,6700.0,28.2044,28.2447,28.2044,28.2366,6700.0
2014-04-29 15:05:00,35.04,35.07,35.03,35.07,8700.0,28.2366,28.2608,28.2285,28.2608,8700.0
2014-04-29 15:10:00,35.07,35.07,35.02,35.02,10400.0,28.2608,28.2608,28.2205,28.2205,10400.0
2014-04-29 15:15:00,35.01,35.01,34.98,34.98,5300.0,28.2124,28.2124,28.1883,28.1883,5300.0
2014-04-29 15:20:00,34.98,34.99,34.98,34.99,2900.0,28.1883,28.1963,28.1883,28.1963,2900.0
2014-04-29 15:25:00,34.99,35.0,34.98,35.0,10600.0,28.1963,28.2044,28.1883,28.2044,10600.0
2014-04-29 15:30:00,34.99,35.0,34.98,34.99,10700.0,28.1963,28.2044,28.1883,28.1963,10700.0
2014-04-29 15:35:00,34.99,34.99,34.96,34.97,17300.0,28.1963,28.1963,28.1721,28.1802,17300.0
2014-04-29 15:40:00,34.96,34.97,34.95,34.95,8100.0,28.1721,28.1802,28.1641,28.1641,8100.0
2014-04-29 15:45:00,34.96,35.0,34.95,35.0,27400.0,28.1721,28.2044,28.1641,28.2044,27400.0
2014-04-29 15:50:00,34.99,35.0,34.98,34.98,19000.0,28.1963,28.2044,28.1883,28.1883,19000.0
2014-04-29 15:55:00,34.98,34.98,34.94,34.95,83900.0,28.1883,28.1883,28.156,28.1641,83900.0
2014-04-30 09:30:00,34.97,34.99,34.89,34.9,11000.0,28.1802,28.1963,28.1157,28.1238,11000.0
2014-04-30 09:35:00,34.93,34.97,34.9,34.92,7100.0,28.148,28.1802,28.1238,28.1399,7100.0
2014-04-30 09:40:00,34.93,35.04,34.93,34.95,10100.0,28.148,28.2366,28.148,28.1641,10100.0
2014-04-30 09:45:00,34.95,34.97,34.93,34.96,6700.0,28.1641,28.1802,28.148,28.1721,6700.0
2014-04-30 09:50:00,34.95,35.01,34.94,35.01,6400.0,28.1641,28.2124,28.156,28.2124,6400.0
2014-04-30 09:55:00,35.01,35.07,35.0,35.02,10800.0,28.2124,28.2608,28.2044,28.2205,10800.0
2014-04-30 10:00:00,35.04,35.06,34.98,35.0,17800.0,28.2366,28.2527,28.1883,28.2044,17800.0
2014-04-30 10:05:00,34.99,35.04,34.99,35.04,9300.0,28.1963,28.2366,28.1963,28.2366,9300.0
2014-04-30 10:10:00,35.04,35.11,35.04,35.11,20800.0,28.2366,28.293,28.2366,28.293,20800.0
2014-04-30 10:15:00,35.1,35.12,35.07,35.08,21700.0,28.285,28.3011,28.2608,28.2688,21700.0
2014-04-30 10:20:00,35.08,35.09,35.07,35.07,12400.0,28.2688,28.2769,28.2608,28.2608,12400.0
2014-04-30 10:25:00,35.07,35.1,35.06,35.1,17200.0,28.2608,28.285,28.2527,28.285,17200.0
2014-04-30 10:30:00,35.09,35.1,35.07,35.07,13300.0,28.2769,28.285,28.2608,28.2608,13300.0
2014-04-30 10:35:00,35.06,35.07,35.03,35.05,8200.0,28.2527,28.2608,28.2285,28.2447,8200.0
2014-04-30 10:40:00,35.04,35.05,35.01,35.04,7200.0,28.2366,28.2447,28.2124,28.2366,7200.0
2014-04-30 10:45:00,35.04,35.05,35.02,35.03,7400.0,28.2366,28.2447,28.2205,28.2285,7400.0
2014-04-30 10:50:00,35.03,35.1,35.03,35.07,19400.0,28.2285,28.285,28.2285,28.2608,19400.0
2014-04-30 10:55:00,35.06,35.06,35.04,35.05,9500.0,28.2527,28.2527,28.2366,28.2447,9500.0
2014-04-30 11:00:00,35.05,35.06,35.04,35.05,4500.0,28.2447,28.2527,28.2366,28.2447,4500.0
2014-04-30 11:05:00,35.05,35.06,35.04,35.06,2600.0,28.2447,28.2527,28.2366,28.2527,2600.0
2014-04-30 11:10:00,35.06,35.09,35.06,35.08,6600.0,28.2527,28.2769,28.2527,28.2688,6600.0
2014-04-30 11:15:00,35.08,35.08,35.04,35.04,6600.0,28.2688,28.2688,28.2366,28.2366,6600.0
2014-04-30 11:20:00,35.04,35.12,35.04,35.1,5700.0,28.2366,28.3011,28.2366,28.285,5700.0
2014-04-30 11:25:00,35.09,35.09,35.05,35.05,2900.0,28.2769,28.2769,28.2447,28.2447,2900.0
2014-04-30 11:30:00,35.06,35.07,35.05,35.05,6800.0,28.2527,28.2608,28.2447,28.2447,6800.0
2014-04-30 11:35:00,35.05,35.1,35.05,35.09,6100.0,28.2447,28.285,28.2447,28.2769,6100.0
2014-04-30 11:40:00,35.09,35.1,35.08,35.09,5800.0,28.2769,28.285,28.2688,28.2769,5800.0
2014-04-30 11:45:00,35.09,35.09,35.07,35.07,2300.0,28.2769,28.2769,28.2608,28.2608,2300.0
2014-04-30 11:50:00,35.08,35.09,35.08,35.09,2500.0,28.2688,28.2769,28.2688,28.2769,2500.0
2014-04-30 11:55:00,35.09,35.1,35.09,35.09,2700.0,28.2769,28.285,28.2769,28.2769,2700.0
2014-04-30 12:00:00,35.1,35.11,35.08,35.08,20600.0,28.285,28.293,28.2688,28.2688,20600.0
2014-04-30 12:05:00,35.08,35.1,35.06,35.1,7200.0,28.2688,28.285,28.2527,28.285,7200.0
2014-04-30 12:10:00,35.1,35.1,35.09,35.09,1700.0,28.285,28.285,28.2769,28.2769,1700.0
2014-04-30 12:15:00,35.08,35.08,35.07,35.07,1500.0,28.2688,28.2688,28.2608,28.2608,1500.0
2014-04-30 12:20:00,35.07,35.08,35.07,35.08,2600.0,28.2608,28.2688,28.2608,28.2688,2600.0
2014-04-30 12:25:00,35.07,35.08,35.07,35.07,3100.0,28.2608,28.2688,28.2608,28.2608,3100.0
2014-04-30 12:30:00,35.08,35.09,35.06,35.08,5200.0,28.2688,28.2769,28.2527,28.2688,5200.0
2014-04-30 12:35:00,35.08,35.1,35.08,35.09,4400.0,28.2688,28.285,28.2688,28.2769,4400.0
2014-04-30 12:40:00,35.09,35.09,35.08,35.09,13900.0,28.2769,28.2769,28.2688,28.2769,13900.0
2014-04-30 12:45:00,35.08,35.08,35.07,35.07,2800.0,28.2688,28.2688,28.2608,28.2608,2800.0
2014-04-30 12:50:00,35.07,35.07,35.05,35.07,6200.0,28.2608,28.2608,28.2447,28.2608,6200.0
2014-04-30 12:55:00,35.06,35.07,35.05,35.05,4600.0,28.2527,28.2608,28.2447,28.2447,4600.0
2014-04-30 13:00:00,35.05,35.06,35.05,35.05,4500.0,28.2447,28.2527,28.2447,28.2447,4500.0
2014-04-30 13:05:00,35.05,35.07,35.05,35.07,4800.0,28.2447,28.2608,28.2447,28.2608,4800.0
2014-04-30 13:10:00,35.07,35.09,35.07,35.09,1600.0,28.2608,28.2769,28.2608,28.2769,1600.0
2014-04-30 13:15:00,35.09,35.1,35.08,35.08,3200.0,28.2769,28.285,28.2688,28.2688,3200.0
2014-04-30 13:20:00,35.07,35.07,35.06,35.06,1200.0,28.2608,28.2608,28.2527,28.2527,1200.0
2014-04-30 13:25:00,35.07,35.09,35.07,35.08,2400.0,28.2608,28.2769,28.2608,28.2688,2400.0
2014-04-30 13:30:00,35.09,35.09,35.09,35.09,3700.0,28.2769,28.2769,28.2769,28.2769,3700.0
2014-04-30 13:35:00,35.09,35.12,35.09,35.11,8000.0,28.2769,28.3011,28.2769,28.293,8000.0
2014-04-30 13:40:00,35.11,35.12,35.09,35.09,9400.0,28.293,28.3011,28.2769,28.2769,9400.0
2014-04-30 13:45:00,35.09,35.09,35.08,35.08,5900.0,28.2769,28.2769,28.2688,28.2688,5900.0
2014-04-30 13:50:00,35.09,35.1,35.08,35.1,2800.0,28.2769,28.285,28.2688,28.285,2800.0
2014-04-30 13:55:00,35.1,35.11,35.1,35.11,3000.0,28.285,28.293,28.285,28.293,3000.0
2014-04-30 14:00:00,35.1,35.15,35.07,35.13,10800.0,28.285,28.3252,28.2608,28.3091,10800.0
2014-04-30 14:05:00,35.13,35.13,35.05,35.08,9800.0,28.3091,28.3091,28.2447,28.2688,9800.0
2014-04-30 14:10:00,35.07,35.07,35.0,35.03,12000.0,28.2608,28.2608,28.2044,28.2285,12000.0
2014-04-30 14:15:00,35.02,35.05,35.02,35.02,9200.0,28.2205,28.2447,28.2205,28.2205,9200.0
2014-04-30 14:20:00,35.02,35.09,35.02,35.09,9600.0,28.2205,28.2769,28.2205,28.2769,9600.0
2014-04-30 14:25:00,35.09,35.1,35.07,35.09,4000.0,28.2769,28.285,28.2608,28.2769,4000.0
2014-04-30 14:30:00,35.09,35.09,35.08,35.09,10600.0,28.2769,28.2769,28.2688,28.2769,10600.0
2014-04-30 14:35:00,35.09,35.1,35.07,35.08,4500.0,28.2769,28.285,28.2608,28.2688,4500.0
2014-04-30 14:40:00,35.08,35.1,35.07,35.1,2800.0,28.2688,28.285,28.2608,28.285,2800.0
2014-04-30 14:45:00,35.09,35.12,35.09,35.12,3600.0,28.2769,28.3011,28.2769,28.3011,3600.0
2014-04-30 14:50:00,35.14,35.16,35.13,35.15,9100.0,28.3172,28.3333,28.3091,28.3252,9100.0
2014-04-30 14:55:00,35.15,35.15,35.11,35.11,5400.0,28.3252,28.3252,28.293,28.293,5400.0
2014-04-30 15:00:00,35.11,35.13,35.09,35.09,7600.0,28.293,28.3091,28.2769,28.2769,7600.0
2014-04-30 15:05:00,35.09,35.09,35.06,35.07,7900.0,28.2769,28.2769,28.2527,28.2608,7900.0
2014-04-30 15:10:00,35.07,35.1,35.07,35.09,5000.0,28.2608,28.285,28.2608,28.2769,5000.0
2014-04-30 15:15:00,35.09,35.09,35.05,35.08,10700.0,28.2769,28.2769,28.2447,28.2688,10700.0
2014-04-30 15:20:00,35.08,35.09,35.07,35.08,9400.0,28.2688,28.2769,28.2608,28.2688,9400.0
2014-04-30 15:25:00,35.08,35.14,35.08,35.12,17900.0,28.2688,28.3172,28.2688,28.3011,17900.0
2014-04-30 15:30:00,35.12,35.13,35.11,35.12,6800.0,28.3011,28.3091,28.293,28.3011,6800.0
2014-04-30 15:35:00,35.13,35.13,35.09,35.11,16500.0,28.3091,28.3091,28.2769,28.293,16500.0
2014-04-30 15:40:00,35.11,35.11,35.1,35.11,14200.0,28.293,28.293,28.285,28.293,14200.0
2014-04-30 15:45:00,35.11,35.11,35.03,35.06,45600.0,28.293,28.293,28.2285,28.2527,45600.0
2014-04-30 15:50:00,35.06,35.11,35.06,35.11,36400.0,28.2527,28.293,28.2527,28.293,36400.0
2014-04-30 15:55:00,35.11,35.12,35.06,35.08,137500.0,28.293,28.3011,28.2527,28.2688,137500.0
2014-05-01 09:30:00,35.12,35.25,35.1,35.16,33300.0,28.3011,28.4058,28.285,28.3333,33300.0
2014-05-01 09:35:00,35.16,35.16,34.97,34.98,23700.0,28.3333,28.3333,28.1802,28.1883,23700.0
2014-05-01 09:40:00,34.99,35.02,34.97,34.99,4700.0,28.1963,28.2205,28.1802,28.1963,4700.0
2014-05-01 09:45:00,35.0,35.03,34.97,34.97,8800.0,28.2044,28.2285,28.1802,28.1802,8800.0
2014-05-01 09:50:00,34.97,34.97,34.9,34.91,12300.0,28.1802,28.1802,28.1238,28.1318,12300.0
2014-05-01 09:55:00,34.92,34.92,34.85,34.87,13900.0,28.1399,28.1399,28.0835,28.0996,13900.0
2014-05-01 10:00:00,34.88,34.9,34.87,34.88,7600.0,28.1077,28.1238,28.0996,28.1077,7600.0
2014-05-01 10:05:00,34.89,34.97,34.89,34.92,6900.0,28.1157,28.1802,28.1157,28.1399,6900.0
2014-05-01 10:10:00,34.92,34.94,34.89,34.89,8300.0,28.1399,28.156,28.1157,28.1157,8300.0
2014-05-01 10:15:00,34.89,34.9,34.84,34.86,8400.0,28.1157,28.1238,28.0754,28.0916,8400.0
2014-05-01 10:20:00,34.86,34.89,34.83,34.89,6000.0,28.0916,28.1157,28.0674,28.1157,6000.0
2014-05-01 10:25:00,34.88,34.93,34.88,34.92,4100.0,28.1077,28.148,28.1077,28.1399,4100.0
2014-05-01 10:30:00,34.92,34.93,34.92,34.92,2600.0,28.1399,28.148,28.1399,28.1399,2600.0
2014-05-01 10:35:00,34.91,34.92,34.88,34.92,7100.0,28.1318,28.1399,28.1077,28.1399,7100.0
2014-05-01 10:40:00,34.91,34.91,34.88,34.88,4500.0,28.1318,28.1318,28.1077,28.1077,4500.0
2014-05-01 10:45:00,34.87,34.89,34.84,34.88,40600.0,28.0996,28.1157,28.0754,28.1077,40600.0
2014-05-01 10:50:00,34.89,34.91,34.88,34.89,5300.0,28.1157,28.1318,28.1077,28.1157,5300.0
2014-05-01 10:55:00,34.88,34.91,34.86,34.87,29000.0,28.1077,28.1318,28.0916,28.0996,29000.0
2014-05-01 11:00:00,34.88,34.9,34.88,34.9,4400.0,28.1077,28.1238,28.1077,28.1238,4400.0
2014-05-01 11:05:00,34.89,34.93,34.89,34.91,4300.0,28.1157,28.148,28.1157,28.1318,4300.0
2014-05-01 11:10:00,34.92,34.95,34.92,34.92,6100.0,28.1399,28.1641,28.1399,28.1399,6100.0
2014-05-01 11:15:00,34.93,34.93,34.9,34.93,18700.0,28.148,28.148,28.1238,28.148,18700.0
2014-05-01 11:20:00,34.94,34.94,34.92,34.93,3100.0,28.156,28.156,28.1399,28.148,3100.0
2014-05-01 11:25:00,34.94,34.95,34.92,34.92,5200.0,28.156,28.1641,28.1399,28.1399,5200.0
2014-05-01 11:30:00,34.92,34.95,34.91,34.91,8200.0,28.1399,28.1641,28.1318,28.1318,8200.0
2014-05-01 11:35:00,34.9,34.93,34.9,34.93,5000.0,28.1238,28.148,28.1238,28.148,5000.0
2014-05-01 11:40:00,34.94,34.96,34.93,34.96,9600.0,28.156,28.1721,28.148,28.1721,9600.0
2014-05-01 11:45:00,34.97,34.98,34.95,34.98,5300.0,28.1802,28.1883,28.1641,28.1883,5300.0
2014-05-01 11:50:00,34.98,35.04,34.98,35.04,8900.0,28.1883,28.2366,28.1883,28.2366,8900.0
2014-05-01 11:55:00,35.05,35.05,35.03,35.05,5500.0,28.2447,28.2447,28.2285,28.2447,5500.0
2014-05-01 12:00:00,35.05,35.09,35.05,35.09,9900.0,28.2447,28.2769,28.2447,28.2769,9900.0
2014-05-01 12:05:00,35.09,35.11,35.09,35.11,4200.0,28.2769,28.293,28.2769,28.293,4200.0
2014-05-01 12:10:00,35.12,35.13,35.07,35.11,11000.0,28.3011,28.3091,28.2608,28.293,11000.0
2014-05-01 12:15:00,35.13,35.13,35.1,35.1,4300.0,28.3091,28.3091,28.285,28.285,4300.0
2014-05-01 12:20:00,35.1,35.1,35.08,35.1,3000.0,28.285,28.285,28.2688,28.285,3000.0
2014-05-01 12:25:00,35.1,35.12,35.1,35.12,4800.0,28.285,28.3011,28.285,28.3011,4800.0
2014-05-01 12:30:00,35.12,35.13,35.1,35.12,3500.0,28.3011,28.3091,28.285,28.3011,3500.0
2014-05-01 12:35:00,35.13,35.13,35.07,35.07,10000.0,28.3091,28.3091,28.2608,28.2608,10000.0
2014-05-01 12:40:00,35.08,35.1,35.08,35.09,2100.0,28.2688,28.285,28.2688,28.2769,2100.0
2014-05-01 12:45:00,35.09,35.09,35.06,35.07,8500.0,28.2769,28.2769,28.2527,28.2608,8500.0
2014-05-01 12:50:00,35.07,35.1,35.07,35.1,5900.0,28.2608,28.285,28.2608,28.285,5900.0
2014-05-01 12:55:00,35.09,35.1,35.08,35.08,5100.0,28.2769,28.285,28.2688,28.2688,5100.0
2014-05-01 13:00:00,35.09,35.1,35.09,35.1,3800.0,28.2769,28.285,28.2769,28.285,3800.0
2014-05-01 13:05:00,35.09,35.09,35.08,35.08,2100.0,28.2769,28.2769,28.2688,28.2688,2100.0
2014-05-01 13:10:00,35.08,35.1,35.08,35.1,3800.0,28.2688,28.285,28.2688,28.285,3800.0
2014-05-01 13:15:00,35.09,35.1,35.09,35.09,3600.0,28.2769,28.285,28.2769,28.2769,3600.0
2014-05-01 13:20:00,35.09,35.1,35.09,35.09,3000.0,28.2769,28.285,28.2769,28.2769,3000.0
2014-05-01 13:25:00,35.1,35.1,35.08,35.08,1400.0,28.285,28.285,28.2688,28.2688,1400.0
2014-05-01 13:30:00,35.08,35.08,35.05,35.06,18400.0,28.2688,28.2688,28.2447,28.2527,18400.0
2014-05-01 13:35:00,35.06,35.11,35.06,35.11,2400.0,28.2527,28.293,28.2527,28.293,2400.0
2014-05-01 13:40:00,35.1,35.11,35.06,35.06,9900.0,28.285,28.293,28.2527,28.2527,9900.0
2014-05-01 13:45:00,35.06,35.06,35.03,35.04,4000.0,28.2527,28.2527,28.2285,28.2366,4000.0
2014-05-01 13:50:00,35.03,35.03,35.02,35.02,7200.0,28.2285,28.2285,28.2205,28.2205,7200.0
2014-05-01 13:55:00,35.02,35.02,34.97,34.99,7500.0,28.2205,28.2205,28.1802,28.1963,7500.0
2014-05-01 14:00:00,34.99,35.03,34.99,35.03,5100.0,28.1963,28.2285,28.1963,28.2285,5100.0
2014-05-01 14:05:00,35.03,35.04,35.03,35.04,600.0,28.2285,28.2366,28.2285,28.2366,600.0
2014-05-01 14:10:00,35.04,35.05,35.03,35.05,1100.0,28.2366,28.2447,28.2285,28.2447,1100.0
2014-05-01 14:15:00,35.05,35.07,35.05,35.07,5400.0,28.2447,28.2608,28.2447,28.2608,5400.0
2014-05-01 14:20:00,35.07,35.09,35.06,35.09,6600.0,28.2608,28.2769,28.2527,28.2769,6600.0
2014-05-01 14:25:00,35.09,35.1,35.09,35.1,4600.0,28.2769,28.285,28.2769,28.285,4600.0
2014-05-01 14:30:00,35.11,35.11,35.07,35.07,6800.0,28.293,28.293,28.2608,28.2608,6800.0
2014-05-01 14:35:00,35.07,35.07,35.05,35.05,3700.0,28.2608,28.2608,28.2447,28.2447,3700.0
2014-05-01 14:40:00,35.06,35.09,35.05,35.05,5000.0,28.2527,28.2769,28.2447,28.2447,5000.0
2014-05-01 14:45:00,35.05,35.08,35.05,35.06,6200.0,28.2447,28.2688,28.2447,28.2527,6200.0
2014-05-01 14:50:00,35.07,35.07,35.05,35.07,6000.0,28.2608,28.2608,28.2447,28.2608,6000.0
2014-05-01 14:55:00,35.07,35.07,35.05,35.07,4800.0,28.2608,28.2608,28.2447,28.2608,4800.0
2014-05-01 15:00:00,35.07,35.09,35.07,35.08,6600.0,28.2608,28.2769,28.2608,28.2688,6600.0
2014-05-01 15:05:00,35.08,35.09,35.07,35.09,8700.0,28.2688,28.2769,28.2608,28.2769,8700.0
2014-05-01 15:10:00,35.08,35.09,35.05,35.09,7300.0,28.2688,28.2769,28.2447,28.2769,7300.0
2014-05-01 15:15:00,35.09,35.12,35.08,35.08,10800.0,28.2769,28.3011,28.2688,28.2688,10800.0
2014-05-01 15:20:00,35.08,35.11,35.08,35.08,6700.0,28.2688,28.293,28.2688,28.2688,6700.0
2014-05-01 15:25:00,35.08,35.09,35.05,35.05,22100.0,28.2688,28.2769,28.2447,28.2447,22100.0
2014-05-01 15:30:00,35.05,35.06,35.04,35.05,13200.0,28.2447,28.2527,28.2366,28.2447,13200.0
2014-05-01 15:35:00,35.05,35.06,35.02,35.03,24000.0,28.2447,28.2527,28.2205,28.2285,24000.0
2014-05-01 15:40:00,35.04,35.06,35.02,35.02,77600.0,28.2366,28.2527,28.2205,28.2205,77600.0
2014-05-01 15:45:00,35.03,35.04,35.02,35.04,10800.0,28.2285,28.2366,28.2205,28.2366,10800.0
2014-05-01 15:50:00,35.04,35.09,35.03,35.05,71700.0,28.2366,28.2769,28.2285,28.2447,71700.0
2014-05-01 15:55:00,35.05,35.06,35.03,35.03,344900.0,28.2447,28.2527,28.2285,28.2285,344900.0
2014-05-02 09:30:00,34.99,35.08,34.98,35.03,19600.0,28.1963,28.2688,28.1883,28.2285,19600.0
2014-05-02 09:35:00,35.03,35.03,34.92,34.93,9500.0,28.2285,28.2285,28.1399,28.148,9500.0
2014-05-02 09:40:00,34.95,35.04,34.95,35.02,12800.0,28.1641,28.2366,28.1641,28.2205,12800.0
2014-05-02 09:45:00,35.03,35.08,35.0,35.0,15600.0,28.2285,28.2688,28.2044,28.2044,15600.0
2014-05-02 09:50:00,35.0,35.09,35.0,35.09,6500.0,28.2044,28.2769,28.2044,28.2769,6500.0
2014-05-02 09:55:00,35.08,35.08,34.92,34.92,24900.0,28.2688,28.2688,28.1399,28.1399,24900.0
2014-05-02 10:00:00,34.92,34.94,34.89,34.89,21400.0,28.1399,28.156,28.1157,28.1157,21400.0
2014-05-02 10:05:00,34.9,34.99,34.9,34.99,15600.0,28.1238,28.1963,28.1238,28.1963,15600.0
2014-05-02 10:10:00,34.99,35.04,34.99,35.02,7100.0,28.1963,28.2366,28.1963,28.2205,7100.0
2014-05-02 10:15:00,35.02,35.08,35.02,35.02,19100.0,28.2205,28.2688,28.2205,28.2205,19100.0
2014-05-02 10:20:00,35.02,35.03,34.99,34.99,6000.0,28.2205,28.2285,28.1963,28.1963,6000.0
2014-05-02 10:25:00,35.0,35.01,34.98,34.98,9100.0,28.2044,28.2124,28.1883,28.1883,9100.0
2014-05-02 10:30:00,34.99,35.0,34.98,34.99,14000.0,28.1963,28.2044,28.1883,28.1963,14000.0
2014-05-02 10:35:00,34.99,35.0,34.98,34.99,9600.0,28.1963,28.2044,28.1883,28.1963,9600.0
2014-05-02 10:40:00,34.99,35.02,34.95,34.97,24200.0,28.1963,28.2205,28.1641,28.1802,24200.0
2014-05-02 10:45:00,34.97,34.98,34.87,34.91,40800.0,28.1802,28.1883,28.0996,28.1318,40800.0
2014-05-02 10:50:00,34.91,34.98,34.89,34.97,29600.0,28.1318,28.1883,28.1157,28.1802,29600.0
2014-05-02 10:55:00,34.97,35.0,34.96,34.99,7400.0,28.1802,28.2044,28.1721,28.1963,7400.0
2014-05-02 11:00:00,34.98,35.03,34.98,35.03,5500.0,28.1883,28.2285,28.1883,28.2285,5500.0
2014-05-02 11:05:00,35.03,35.03,34.99,34.99,5300.0,28.2285,28.2285,28.1963,28.1963,5300.0
2014-05-02 11:10:00,34.99,34.99,34.94,34.94,6700.0,28.1963,28.1963,28.156,28.156,6700.0
2014-05-02 11:15:00,34.94,34.95,34.93,34.95,6800.0,28.156,28.1641,28.148,28.1641,6800.0
2014-05-02 11:20:00,34.95,34.95,34.9,34.91,4700.0,28.1641,28.1641,28.1238,28.1318,4700.0
2014-05-02 11:25:00,34.91,34.94,34.89,34.91,9900.0,28.1318,28.156,28.1157,28.1318,9900.0
2014-05-02 11:30:00,34.92,35.0,34.92,34.97,9200.0,28.1399,28.2044,28.1399,28.1802,9200.0
2014-05-02 11:35:00,34.98,34.98,34.94,34.94,6200.0,28.1883,28.1883,28.156,28.156,6200.0
2014-05-02 11:40:00,34.93,34.93,34.89,34.89,3400.0,28.148,28.148,28.1157,28.1157,3400.0
2014-05-02 11:45:00,34.89,34.92,34.87,34.9,43200.0,28.1157,28.1399,28.0996,28.1238,43200.0
2014-05-02 11:50:00,34.9,34.95,34.88,34.94,12100.0,28.1238,28.1641,28.1077,28.156,12100.0
2014-05-02 11:55:00,34.94,34.95,34.93,34.93,5900.0,28.156,28.1641,28.148,28.148,5900.0
2014-05-02 12:00:00,34.93,34.94,34.93,34.94,4300.0,28.148,28.156,28.148,28.156,4300.0
2014-05-02 12:05:00,34.95,34.97,34.94,34.96,11600.0,28.1641,28.1802,28.156,28.1721,11600.0
2014-05-02 12:10:00,34.96,34.97,34.95,34.96,4600.0,28.1721,28.1802,28.1641,28.1721,4600.0
2014-05-02 12:15:00,34.96,34.97,34.96,34.97,3300.0,28.1721,28.1802,28.1721,28.1802,3300.0
2014-05-02 12:20:00,34.97,34.97,34.94,34.95,6400.0,28.1802,28.1802,28.156,28.1641,6400.0
2014-05-02 12:25:00,34.94,34.95,34.94,34.95,2700.0,28.156,28.1641,28.156,28.1641,2700.0
2014-05-02 12:30:00,34.95,34.96,34.95,34.96,4600.0,28.1641,28.1721,28.1641,28.1721,4600.0
2014-05-02 12:35:00,34.95,34.95,34.93,34.94,6600.0,28.1641,28.1641,28.148,28.156,6600.0
2014-05-02 12:40:00,34.94,34.94,34.9,34.9,7200.0,28.156,28.156,28.1238,28.1238,7200.0
2014-05-02 12:45:00,34.91,34.91,34.89,34.89,8600.0,28.1318,28.1318,28.1157,28.1157,8600.0
2014-05-02 12:50:00,34.89,34.9,34.88,34.88,10500.0,28.1157,28.1238,28.1077,28.1077,10500.0
2014-05-02 12:55:00,34.88,34.89,34.87,34.87,4300.0,28.1077,28.1157,28.0996,28.0996,4300.0
2014-05-02 13:00:00,34.87,34.87,34.86,34.87,4900.0,28.0996,28.0996,28.0916,28.0996,4900.0
2014-05-02 13:05:00,34.87,34.87,34.85,34.86,6900.0,28.0996,28.0996,28.0835,28.0916,6900.0
2014-05-02 13:10:00,34.86,34.86,34.84,34.85,7800.0,28.0916,28.0916,28.0754,28.0835,7800.0
2014-05-02 13:15:00,34.84,34.87,34.82,34.86,10700.0,28.0754,28.0996,28.0593,28.0916,10700.0
2014-05-02 13:20:00,34.86,34.86,34.85,34.86,2900.0,28.0916,28.0916,28.0835,28.0916,2900.0
2014-05-02 13:25:00,34.86,34.86,34.83,34.83,7700.0,28.0916,28.0916,28.0674,28.0674,7700.0
2014-05-02 13:30:00,34.82,34.89,34.81,34.89,9300.0,28.0593,28.1157,28.0513,28.1157,9300.0
2014-05-02 13:35:00,34.89,34.89,34.87,34.87,9600.0,28.1157,28.1157,28.0996,28.0996,9600.0
2014-05-02 13:40:00,34.88,34.89,34.87,34.89,8600.0,28.1077,28.1157,28.0996,28.1157,8600.0
2014-05-02 13:45:00,34.9,34.91,34.88,34.88,6200.0,28.1238,28.1318,28.1077,28.1077,6200.0
2014-05-02 13:50:00,34.89,34.91,34.88,34.89,13200.0,28.1157,28.1318,28.1077,28.1157,13200.0
2014-05-02 13:55:00,34.9,34.92,34.89,34.9,8700.0,28.1238,28.1399,28.1157,28.1238,8700.0
2014-05-02 14:00:00,34.9,34.9,34.86,34.87,11400.0,28.1238,28.1238,28.0916,28.0996,11400.0
2014-05-02 14:05:00,34.87,34.87,34.82,34.82,7100.0,28.0996,28.0996,28.0593,28.0593,7100.0
2014-05-02 14:10:00,34.82,34.85,34.82,34.85,6300.0,28.0593,28.0835,28.0593,28.0835,6300.0
2014-05-02 14:15:00,34.84,34.9,34.84,34.9,7600.0,28.0754,28.1238,28.0754,28.1238,7600.0
2014-05-02 14:20:00,34.9,34.9,34.87,34.87,6300.0,28.1238,28.1238,28.0996,28.0996,6300.0
2014-05-02 14:25:00,34.87,34.88,34.87,34.87,3800.0,28.0996,28.1077,28.0996,28.0996,3800.0
2014-05-02 14:30:00,34.87,34.89,34.87,34.87,9900.0,28.0996,28.1157,28.0996,28.0996,9900.0
2014-05-02 14:35:00,34.88,34.93,34.88,34.92,18500.0,28.1077,28.148,28.1077,28.1399,18500.0
2014-05-02 14:40:00,34.93,34.93,34.92,34.93,6100.0,28.148,28.148,28.1399,28.148,6100.0
2014-05-02 14:45:00,34.93,34.97,34.93,34.94,9900.0,28.148,28.1802,28.148,28.156,9900.0
2014-05-02 14:50:00,34.94,34.95,34.94,34.94,2000.0,28.156,28.1641,28.156,28.156,2000.0
2014-05-02 14:55:00,34.94,34.95,34.93,34.93,9300.0,28.156,28.1641,28.148,28.148,9300.0
2014-05-02 15:00:00,34.94,34.94,34.93,34.93,5000.0,28.156,28.156,28.148,28.148,5000.0
2014-05-02 15:05:00,34.94,34.97,34.94,34.97,12300.0,28.156,28.1802,28.156,28.1802,12300.0
2014-05-02 15:10:00,34.96,34.97,34.95,34.95,8900.0,28.1721,28.1802,28.1641,28.1641,8900.0
2014-05-02 15:15:00,34.95,34.96,34.93,34.94,11000.0,28.1641,28.1721,28.148,28.156,11000.0
2014-05-02 15:20:00,34.94,34.94,34.93,34.94,7500.0,28.156,28.156,28.148,28.156,7500.0
2014-05-02 15:25:00,34.93,34.94,34.92,34.92,18900.0,28.148,28.156,28.1399,28.1399,18900.0
2014-05-02 15:30:00,34.92,34.93,34.89,34.89,23700.0,28.1399,28.148,28.1157,28.1157,23700.0
2014-05-02 15:35:00,34.89,34.92,34.89,34.92,20800.0,28.1157,28.1399,28.1157,28.1399,20800.0
2014-05-02 15:40:00,34.92,34.92,34.91,34.92,9700.0,28.1399,28.1399,28.1318,28.1399,9700.0
2014-05-02 15:45:00,34.92,34.94,34.91,34.94,37900.0,28.1399,28.156,28.1318,28.156,37900.0
2014-05-02 15:50:00,34.94,34.95,34.92,34.92,41200.0,28.156,28.1641,28.1399,28.1399,41200.0
2014-05-02 15:55:00,34.92,34.93,34.92,34.93,36200.0,28.1399,28.148,28.1399,28.148,36200.0
2014-05-05 09:30:00,34.78,34.87,34.61,34.62,40600.0,28.0271,28.0996,27.8901,27.8981,40600.0
2014-05-05 09:35:00,34.61,34.64,34.57,34.6,36800.0,27.8901,27.9143,27.8579,27.882,36800.0
2014-05-05 09:40:00,34.6,34.61,34.57,34.6,23700.0,27.882,27.8901,27.8579,27.882,23700.0
2014-05-05 09:45:00,34.6,34.61,34.59,34.61,22600.0,27.882,27.8901,27.874,27.8901,22600.0
2014-05-05 09:50:00,34.61,34.62,34.59,34.61,24900.0,27.8901,27.8981,27.874,27.8901,24900.0
2014-05-05 09:55:00,34.61,34.61,34.54,34.55,15900.0,27.8901,27.8901,27.8337,27.8417,15900.0
2014-05-05 10:00:00,34.56,34.61,34.56,34.58,13300.0,27.8498,27.8901,27.8498,27.8659,13300.0
2014-05-05 10:05:00,34.59,34.59,34.55,34.56,13300.0,27.874,27.874,27.8417,27.8498,13300.0
2014-05-05 10:10:00,34.56,34.58,34.54,34.57,40500.0,27.8498,27.8659,27.8337,27.8579,40500.0
2014-05-05 10:15:00,34.57,34.61,34.56,34.61,30100.0,27.8579,27.8901,27.8498,27.8901,30100.0
2014-05-05 10:20:00,34.61,34.62,34.59,34.6,19700.0,27.8901,27.8981,27.874,27.882,19700.0
2014-05-05 10:25:00,34.61,34.61,34.55,34.56,24400.0,27.8901,27.8901,27.8417,27.8498,24400.0
2014-05-05 10:30:00,34.56,34.59,34.56,34.58,13700.0,27.8498,27.874,27.8498,27.8659,13700.0
2014-05-05 10:35:00,34.58,34.67,34.58,34.66,16700.0,27.8659,27.9384,27.8659,27.9304,16700.0
2014-05-05 10:40:00,34.65,34.74,34.65,34.73,14000.0,27.9223,27.9949,27.9223,27.9868,14000.0
2014-05-05 10:45:00,34.72,34.74,34.72,34.72,7000.0,27.9787,27.9949,27.9787,27.9787,7000.0
2014-05-05 10:50:00,34.73,34.76,34.72,34.76,7200.0,27.9868,28.011,27.9787,28.011,7200.0
2014-05-05 10:55:00,34.77,34.79,34.76,34.79,3000.0,28.019,28.0351,28.011,28.0351,3000.0
2014-05-05 11:00:00,34.79,34.8,34.78,34.79,8300.0,28.0351,28.0432,28.0271,28.0351,8300.0
2014-05-05 11:05:00,34.79,34.79,34.78,34.79,3500.0,28.0351,28.0351,28.0271,28.0351,3500.0
2014-05-05 11:10:00,34.79,34.84,34.79,34.82,5700.0,28.0351,28.0754,28.0351,28.0593,5700.0
2014-05-05 11:15:00,34.82,34.82,34.81,34.81,1400.0,28.0593,28.0593,28.0513,28.0513,1400.0
2014-05-05 11:20:00,34.81,34.83,34.79,34.79,9200.0,28.0513,28.0674,28.0351,28.0351,9200.0
2014-05-05 11:25:00,34.79,34.79,34.76,34.78,6700.0,28.0351,28.0351,28.011,28.0271,6700.0
2014-05-05 11:30:00,34.78,34.84,34.78,34.81,8300.0,28.0271,28.0754,28.0271,28.0513,8300.0
2014-05-05 11:35:00,34.82,34.82,34.78,34.78,5700.0,28.0593,28.0593,28.0271,28.0271,5700.0
2014-05-05 11:40:00,34.79,34.81,34.79,34.8,4100.0,28.0351,28.0513,28.0351,28.0432,4100.0
2014-05-05 11:45:00,34.81,34.81,34.79,34.79,3200.0,28.0513,28.0513,28.0351,28.0351,3200.0
2014-05-05 11:50:00,34.78,34.8,34.78,34.78,3600.0,28.0271,28.0432,28.0271,28.0271,3600.0
2014-05-05 11:55:00,34.78,34.8,34.77,34.8,2600.0,28.0271,28.0432,28.019,28.0432,2600.0
2014-05-05 12:00:00,34.8,34.8,34.8,34.8,1000.0,28.0432,28.0432,28.0432,28.0432,1000.0
2014-05-05 12:05:00,34.8,34.8,34.77,34.78,11000.0,28.0432,28.0432,28.019,28.0271,11000.0
2014-05-05 12:10:00,34.78,34.78,34.76,34.76,2900.0,28.0271,28.0271,28.011,28.011,2900.0
2014-05-05 12:15:00,34.77,34.78,34.77,34.78,1700.0,28.019,28.0271,28.019,28.0271,1700.0
2014-05-05 12:20:00,34.78,34.79,34.77,34.79,3700.0,28.0271,28.0351,28.019,28.0351,3700.0
2014-05-05 12:25:00,34.78,34.79,34.76,34.76,6600.0,28.0271,28.0351,28.011,28.011,6600.0
2014-05-05 12:30:00,34.76,34.79,34.76,34.79,4400.0,28.011,28.0351,28.011,28.0351,4400.0
2014-05-05 12:35:00,34.79,34.8,34.79,34.8,1500.0,28.0351,28.0432,28.0351,28.0432,1500.0
2014-05-05 12:40:00,34.8,34.82,34.8,34.81,6600.0,28.0432,28.0593,28.0432,28.0513,6600.0
2014-05-05 12:45:00,34.81,34.81,34.8,34.81,4600.0,28.0513,28.0513,28.0432,28.0513,4600.0
2014-05-05 12:50:00,34.81,34.81,34.78,34.79,5900.0,28.0513,28.0513,28.0271,28.0351,5900.0
2014-05-05 12:55:00,34.8,34.81,34.79,34.79,10400.0,28.0432,28.0513,28.0351,28.0351,10400.0
2014-05-05 13:00:00,34.78,34.79,34.78,34.79,1100.0,28.0271,28.0351,28.0271,28.0351,1100.0
2014-05-05 13:05:00,34.79,34.83,34.79,34.83,3700.0,28.0351,28.0674,28.0351,28.0674,3700.0
2014-05-05 13:10:00,34.84,34.84,34.83,34.84,1800.0,28.0754,28.0754,28.0674,28.0754,1800.0
2014-05-05 13:15:00,34.84,34.84,34.83,34.84,1400.0,28.0754,28.0754,28.0674,28.0754,1400.0
2014-05-05 13:20:00,34.84,34.84,34.83,34.84,1200.0,28.0754,28.0754,28.0674,28.0754,1200.0
2014-05-05 13:25:00,34.83,34.84,34.83,34.84,1800.0,28.0674,28.0754,28.0674,28.0754,1800.0
2014-05-05 13:30:00,34.84,34.84,34.81,34.81,15800.0,28.0754,28.0754,28.0513,28.0513,15800.0
2014-05-05 13:35:00,34.8,34.82,34.8,34.81,16700.0,28.0432,28.0593,28.0432,28.0513,16700.0
2014-05-05 13:40:00,34.81,34.81,34.8,34.81,2000.0,28.0513,28.0513,28.0432,28.0513,2000.0
2014-05-05 13:45:00,34.81,34.81,34.8,34.81,2900.0,28.0513,28.0513,28.0432,28.0513,2900.0
2014-05-05 13:50:00,34.81,34.81,34.8,34.81,2500.0,28.0513,28.0513,28.0432,28.0513,2500.0
2014-05-05 13:55:00,34.81,34.81,34.8,34.81,4900.0,28.0513,28.0513,28.0432,28.0513,4900.0
2014-05-05 14:00:00,34.81,34.85,34.81,34.85,15400.0,28.0513,28.0835,28.0513,28.0835,15400.0
2014-05-05 14:05:00,34.85,34.86,34.84,34.85,14900.0,28.0835,28.0916,28.0754,28.0835,14900.0
2014-05-05 14:10:00,34.86,34.86,34.86,34.86,1700.0,28.0916,28.0916,28.0916,28.0916,1700.0
2014-05-05 14:15:00,34.86,34.86,34.86,34.86,2100.0,28.0916,28.0916,28.0916,28.0916,2100.0
2014-05-05 14:20:00,34.87,34.92,34.87,34.92,11800.0,28.0996,28.1399,28.0996,28.1399,11800.0
2014-05-05 14:25:00,34.92,34.93,34.9,34.92,19300.0,28.1399,28.148,28.1238,28.1399,19300.0
2014-05-05 14:30:00,34.92,34.92,34.91,34.91,2400.0,28.1399,28.1399,28.1318,28.1318,2400.0
2014-05-05 14:35:00,34.92,34.92,34.91,34.91,3000.0,28.1399,28.1399,28.1318,28.1318,3000.0
2014-05-05 14:40:00,34.92,34.92,34.91,34.92,2100.0,28.1399,28.1399,28.1318,28.1399,2100.0
2014-05-05 14:45:00,34.92,34.94,34.92,34.94,6600.0,28.1399,28.156,28.1399,28.156,6600.0
2014-05-05 14:50:00,34.94,34.96,34.93,34.94,14700.0,28.156,28.1721,28.148,28.156,14700.0
2014-05-05 14:55:00,34.94,34.95,34.93,34.95,4300.0,28.156,28.1641,28.148,28.1641,4300.0
2014-05-05 15:00:00,34.95,34.95,34.94,34.95,5000.0,28.1641,28.1641,28.156,28.1641,5000.0
2014-05-05 15:05:00,34.95,34.95,34.94,34.95,4500.0,28.1641,28.1641,28.156,28.1641,4500.0
2014-05-05 15:10:00,34.94,34.95,34.94,34.95,11200.0,28.156,28.1641,28.156,28.1641,11200.0
2014-05-05 15:15:00,34.95,34.99,34.95,34.99,10400.0,28.1641,28.1963,28.1641,28.1963,10400.0
2014-05-05 15:20:00,34.99,34.99,34.98,34.99,9000.0,28.1963,28.1963,28.1883,28.1963,9000.0
2014-05-05 15:25:00,34.99,35.0,34.98,35.0,21400.0,28.1963,28.2044,28.1883,28.2044,21400.0
2014-05-05 15:30:00,35.0,35.0,34.97,35.0,24200.0,28.2044,28.2044,28.1802,28.2044,24200.0
2014-05-05 15:35:00,34.99,35.0,34.99,34.99,7100.0,28.1963,28.2044,28.1963,28.1963,7100.0
2014-05-05 15:40:00,35.0,35.0,34.94,34.95,23800.0,28.2044,28.2044,28.156,28.1641,23800.0
2014-05-05 15:45:00,34.95,34.96,34.95,34.96,22700.0,28.1641,28.1721,28.1641,28.1721,22700.0
2014-05-05 15:50:00,34.95,34.96,34.94,34.95,21900.0,28.1641,28.1721,28.156,28.1641,21900.0
2014-05-05 15:55:00,34.95,34.97,34.95,34.97,72500.0,28.1641,28.1802,28.1641,28.1802,72500.0
2014-05-06 09:30:00,34.92,34.93,34.85,34.87,20800.0,28.1399,28.148,28.0835,28.0996,20800.0
2014-05-06 09:35:00,34.88,34.89,34.81,34.85,8400.0,28.1077,28.1157,28.0513,28.0835,8400.0
2014-05-06 09:40:00,34.85,34.9,34.78,34.89,15600.0,28.0835,28.1238,28.0271,28.1157,15600.0
2014-05-06 09:45:00,34.9,34.93,34.89,34.91,16000.0,28.1238,28.148,28.1157,28.1318,16000.0
2014-05-06 09:50:00,34.89,34.91,34.83,34.87,9400.0,28.1157,28.1318,28.0674,28.0996,9400.0
2014-05-06 09:55:00,34.87,34.94,34.85,34.94,23400.0,28.0996,28.156,28.0835,28.156,23400.0
2014-05-06 10:00:00,34.94,34.96,34.86,34.93,111100.0,28.156,28.1721,28.0916,28.148,111100.0
2014-05-06 10:05:00,34.92,34.95,34.91,34.94,15900.0,28.1399,28.1641,28.1318,28.156,15900.0
2014-05-06 10:10:00,34.94,35.0,34.93,35.0,16800.0,28.156,28.2044,28.148,28.2044,16800.0
2014-05-06 10:15:00,35.0,35.01,34.98,35.0,27100.0,28.2044,28.2124,28.1883,28.2044,27100.0
2014-05-06 10:20:00,35.0,35.02,35.0,35.01,5000.0,28.2044,28.2205,28.2044,28.2124,5000.0
2014-05-06 10:25:00,35.01,35.04,35.01,35.04,4800.0,28.2124,28.2366,28.2124,28.2366,4800.0
2014-05-06 10:30:00,35.05,35.1,35.05,35.09,19900.0,28.2447,28.285,28.2447,28.2769,19900.0
2014-05-06 10:35:00,35.09,35.12,35.07,35.09,8000.0,28.2769,28.3011,28.2608,28.2769,8000.0
2014-05-06 10:40:00,35.09,35.1,35.06,35.09,10000.0,28.2769,28.285,28.2527,28.2769,10000.0
2014-05-06 10:45:00,35.09,35.11,35.09,35.1,4700.0,28.2769,28.293,28.2769,28.285,4700.0
2014-05-06 10:50:00,35.1,35.1,35.05,35.05,9600.0,28.285,28.285,28.2447,28.2447,9600.0
2014-05-06 10:55:00,35.05,35.07,35.04,35.04,9500.0,28.2447,28.2608,28.2366,28.2366,9500.0
2014-05-06 11:00:00,35.03,35.05,35.02,35.05,5300.0,28.2285,28.2447,28.2205,28.2447,5300.0
2014-05-06 11:05:00,35.05,35.05,35.04,35.05,4500.0,28.2447,28.2447,28.2366,28.2447,4500.0
2014-05-06 11:10:00,35.05,35.07,35.04,35.07,3800.0,28.2447,28.2608,28.2366,28.2608,3800.0
2014-05-06 11:15:00,35.06,35.08,35.06,35.07,4800.0,28.2527,28.2688,28.2527,28.2608,4800.0
2014-05-06 11:20:00,35.06,35.11,35.06,35.11,8200.0,28.2527,28.293,28.2527,28.293,8200.0
2014-05-06 11:25:00,35.1,35.1,35.06,35.07,7700.0,28.285,28.285,28.2527,28.2608,7700.0
2014-05-06 11:30:00,35.07,35.09,35.06,35.07,11700.0,28.2608,28.2769,28.2527,28.2608,11700.0
2014-05-06 11:35:00,35.07,35.1,35.06,35.09,10400.0,28.2608,28.285,28.2527,28.2769,10400.0
2014-05-06 11:40:00,35.09,35.09,35.06,35.06,5700.0,28.2769,28.2769,28.2527,28.2527,5700.0
2014-05-06 11:45:00,35.06,35.06,35.03,35.05,6500.0,28.2527,28.2527,28.2285,28.2447,6500.0
2014-05-06 11:50:00,35.04,35.05,35.03,35.03,5500.0,28.2366,28.2447,28.2285,28.2285,5500.0
2014-05-06 11:55:00,35.03,35.03,34.99,35.0,4700.0,28.2285,28.2285,28.1963,28.2044,4700.0
2014-05-06 12:00:00,34.99,35.0,34.96,34.96,6100.0,28.1963,28.2044,28.1721,28.1721,6100.0
2014-05-06 12:05:00,34.96,34.98,34.95,34.97,8600.0,28.1721,28.1883,28.1641,28.1802,8600.0
2014-05-06 12:10:00,34.97,35.0,34.97,34.99,3700.0,28.1802,28.2044,28.1802,28.1963,3700.0
2014-05-06 12:15:00,34.98,34.98,34.95,34.95,4700.0,28.1883,28.1883,28.1641,28.1641,4700.0
2014-05-06 12:20:00,34.96,34.97,34.93,34.97,12900.0,28.1721,28.1802,28.148,28.1802,12900.0
2014-05-06 12:25:00,34.96,34.98,34.95,34.98,6400.0,28.1721,28.1883,28.1641,28.1883,6400.0
2014-05-06 12:30:00,34.99,34.99,34.97,34.97,3200.0,28.1963,28.1963,28.1802,28.1802,3200.0
2014-05-06 12:35:00,34.98,34.99,34.97,34.98,3000.0,28.1883,28.1963,28.1802,28.1883,3000.0
2014-05-06 12:40:00,34.98,34.99,34.98,34.99,1800.0,28.1883,28.1963,28.1883,28.1963,1800.0
2014-05-06 12:45:00,34.98,35.01,34.98,35.01,7200.0,28.1883,28.2124,28.1883,28.2124,7200.0
2014-05-06 12:50:00,35.0,35.01,34.99,35.0,5500.0,28.2044,28.2124,28.1963,28.2044,5500.0
2014-05-06 12:55:00,35.0,35.02,35.0,35.02,5700.0,28.2044,28.2205,28.2044,28.2205,5700.0
2014-05-06 13:00:00,35.03,35.04,35.01,35.01,5300.0,28.2285,28.2366,28.2124,28.2124,5300.0
2014-05-06 13:05:00,35.01,35.02,34.98,34.98,10400.0,28.2124,28.2205,28.1883,28.1883,10400.0
2014-05-06 13:10:00,34.99,35.01,34.99,35.0,7500.0,28.1963,28.2124,28.1963,28.2044,7500.0
2014-05-06 13:15:00,34.99,35.0,34.98,34.99,9900.0,28.1963,28.2044,28.1883,28.1963,9900.0
2014-05-06 13:20:00,34.99,35.0,34.98,34.98,4300.0,28.1963,28.2044,28.1883,28.1883,4300.0
2014-05-06 13:25:00,34.98,34.99,34.96,34.97,10000.0,28.1883,28.1963,28.1721,28.1802,10000.0
2014-05-06 13:30:00,34.97,34.98,34.97,34.98,3800.0,28.1802,28.1883,28.1802,28.1883,3800.0
2014-05-06 13:35:00,34.97,34.98,34.95,34.95,13200.0,28.1802,28.1883,28.1641,28.1641,13200.0
2014-05-06 13:40:00,34.95,34.96,34.93,34.94,11700.0,28.1641,28.1721,28.148,28.156,11700.0
2014-05-06 13:45:00,34.93,34.98,34.92,34.98,10000.0,28.148,28.1883,28.1399,28.1883,10000.0
2014-05-06 13:50:00,34.98,35.0,34.98,35.0,7400.0,28.1883,28.2044,28.1883,28.2044,7400.0
2014-05-06 13:55:00,34.99,35.0,34.95,34.96,9500.0,28.1963,28.2044,28.1641,28.1721,9500.0
2014-05-06 14:00:00,34.96,34.97,34.92,34.95,13300.0,28.1721,28.1802,28.1399,28.1641,13300.0
2014-05-06 14:05:00,34.95,34.96,34.93,34.94,6100.0,28.1641,28.1721,28.148,28.156,6100.0
2014-05-06 14:10:00,34.95,34.95,34.91,34.91,4000.0,28.1641,28.1641,28.1318,28.1318,4000.0
2014-05-06 14:15:00,34.92,34.97,34.91,34.95,11100.0,28.1399,28.1802,28.1318,28.1641,11100.0
2014-05-06 14:20:00,34.95,34.96,34.92,34.95,30800.0,28.1641,28.1721,28.1399,28.1641,30800.0
2014-05-06 14:25:00,34.94,34.95,34.94,34.94,4700.0,28.156,28.1641,28.156,28.156,4700.0
2014-05-06 14:30:00,34.93,34.96,34.91,34.95,10300.0,28.148,28.1721,28.1318,28.1641,10300.0
2014-05-06 14:35:00,34.94,34.95,34.92,34.95,9600.0,28.156,28.1641,28.1399,28.1641,9600.0
2014-05-06 14:40:00,34.96,34.99,34.96,34.98,8600.0,28.1721,28.1963,28.1721,28.1883,8600.0
2014-05-06 14:45:00,34.99,34.99,34.97,34.97,4700.0,28.1963,28.1963,28.1802,28.1802,4700.0
2014-05-06 14:50:00,34.98,34.98,34.97,34.98,4000.0,28.1883,28.1883,28.1802,28.1883,4000.0
2014-05-06 14:55:00,34.98,35.05,34.95,35.04,48100.0,28.1883,28.2447,28.1641,28.2366,48100.0
2014-05-06 15:00:00,35.03,35.03,34.96,34.98,13000.0,28.2285,28.2285,28.1721,28.1883,13000.0
2014-05-06 15:05:00,34.99,35.0,34.97,34.98,13200.0,28.1963,28.2044,28.1802,28.1883,13200.0
2014-05-06 15:10:00,34.99,35.0,34.98,34.98,10200.0,28.1963,28.2044,28.1883,28.1883,10200.0
2014-05-06 15:15:00,34.98,35.0,34.97,35.0,16400.0,28.1883,28.2044,28.1802,28.2044,16400.0
2014-05-06 15:20:00,35.0,35.03,34.98,34.98,26100.0,28.2044,28.2285,28.1883,28.1883,26100.0
2014-05-06 15:25:00,34.98,34.99,34.96,34.96,16900.0,28.1883,28.1963,28.1721,28.1721,16900.0
2014-05-06 15:30:00,34.96,34.99,34.96,34.97,13300.0,28.1721,28.1963,28.1721,28.1802,13300.0
2014-05-06 15:35:00,34.98,35.01,34.97,35.0,15200.0,28.1883,28.2124,28.1802,28.2044,15200.0
2014-05-06 15:40:00,35.01,35.01,34.98,35.0,12900.0,28.2124,28.2124,28.1883,28.2044,12900.0
2014-05-06 15:45:00,35.0,35.0,34.98,35.0,21000.0,28.2044,28.2044,28.1883,28.2044,21000.0
2014-05-06 15:50:00,34.99,35.0,34.96,34.96,23500.0,28.1963,28.2044,28.1721,28.1721,23500.0
2014-05-06 15:55:00,34.96,34.96,34.92,34.94,74900.0,28.1721,28.1721,28.1399,28.156,74900.0
2014-05-07 09:30:00,34.94,35.07,34.94,35.06,19600.0,28.156,28.2608,28.156,28.2527,19600.0
2014-05-07 09:35:00,35.06,35.06,34.95,34.97,9700.0,28.2527,28.2527,28.1641,28.1802,9700.0
2014-05-07 09:40:00,34.97,35.05,34.97,35.04,14800.0,28.1802,28.2447,28.1802,28.2366,14800.0
2014-05-07 09:45:00,35.05,35.12,35.04,35.12,14300.0,28.2447,28.3011,28.2366,28.3011,14300.0
2014-05-07 09:50:00,35.12,35.12,35.06,35.08,5900.0,28.3011,28.3011,28.2527,28.2688,5900.0
2014-05-07 09:55:00,35.08,35.15,35.08,35.12,10100.0,28.2688,28.3252,28.2688,28.3011,10100.0
2014-05-07 10:00:00,35.12,35.15,35.12,35.14,12200.0,28.3011,28.3252,28.3011,28.3172,12200.0
2014-05-07 10:05:00,35.14,35.14,35.03,35.06,20300.0,28.3172,28.3172,28.2285,28.2527,20300.0
2014-05-07 10:10:00,35.06,35.08,34.96,34.96,17300.0,28.2527,28.2688,28.1721,28.1721,17300.0
2014-05-07 10:15:00,34.95,34.99,34.93,34.98,9200.0,28.1641,28.1963,28.148,28.1883,9200.0
2014-05-07 10:20:00,34.98,34.99,34.96,34.97,8500.0,28.1883,28.1963,28.1721,28.1802,8500.0
2014-05-07 10:25:00,34.97,35.04,34.95,35.03,28500.0,28.1802,28.2366,28.1641,28.2285,28500.0
2014-05-07 10:30:00,35.03,35.03,34.96,34.96,6900.0,28.2285,28.2285,28.1721,28.1721,6900.0
2014-05-07 10:35:00,34.97,35.07,34.96,35.07,6700.0,28.1802,28.2608,28.1721,28.2608,6700.0
2014-05-07 10:40:00,35.07,35.07,35.05,35.07,5300.0,28.2608,28.2608,28.2447,28.2608,5300.0
2014-05-07 10:45:00,35.07,35.09,35.06,35.07,7300.0,28.2608,28.2769,28.2527,28.2608,7300.0
2014-05-07 10:50:00,35.08,35.1,35.04,35.05,4200.0,28.2688,28.285,28.2366,28.2447,4200.0
2014-05-07 10:55:00,35.05,35.07,35.03,35.03,18400.0,28.2447,28.2608,28.2285,28.2285,18400.0
2014-05-07 11:00:00,35.03,35.04,35.02,35.03,6700.0,28.2285,28.2366,28.2205,28.2285,6700.0
2014-05-07 11:05:00,35.03,35.07,35.03,35.07,2800.0,28.2285,28.2608,28.2285,28.2608,2800.0
2014-05-07 11:10:00,35.07,35.09,35.06,35.09,5500.0,28.2608,28.2769,28.2527,28.2769,5500.0
2014-05-07 11:15:00,35.09,35.1,35.05,35.05,4600.0,28.2769,28.285,28.2447,28.2447,4600.0
2014-05-07 11:20:00,35.05,35.05,35.03,35.05,2600.0,28.2447,28.2447,28.2285,28.2447,2600.0
2014-05-07 11:25:00,35.05,35.07,35.03,35.05,8700.0,28.2447,28.2608,28.2285,28.2447,8700.0
2014-05-07 11:30:00,35.06,35.12,35.03,35.11,16600.0,28.2527,28.3011,28.2285,28.293,16600.0
2014-05-07 11:35:00,35.1,35.14,35.1,35.12,7500.0,28.285,28.3172,28.285,28.3011,7500.0
2014-05-07 11:40:00,35.13,35.13,35.11,35.11,8100.0,28.3091,28.3091,28.293,28.293,8100.0
2014-05-07 11:45:00,35.11,35.11,35.09,35.09,4000.0,28.293,28.293,28.2769,28.2769,4000.0
2014-05-07 11:50:00,35.1,35.12,35.1,35.12,6300.0,28.285,28.3011,28.285,28.3011,6300.0
2014-05-07 11:55:00,35.12,35.14,35.12,35.12,10700.0,28.3011,28.3172,28.3011,28.3011,10700.0
2014-05-07 12:00:00,35.11,35.13,35.11,35.11,7200.0,28.293,28.3091,28.293,28.293,7200.0
2014-05-07 12:05:00,35.12,35.15,35.11,35.15,5900.0,28.3011,28.3252,28.293,28.3252,5900.0
2014-05-07 12:10:00,35.15,35.16,35.13,35.15,10500.0,28.3252,28.3333,28.3091,28.3252,10500.0
2014-05-07 12:15:00,35.16,35.18,35.16,35.17,5200.0,28.3333,28.3494,28.3333,28.3414,5200.0
2014-05-07 12:20:00,35.17,35.17,35.16,35.16,1800.0,28.3414,28.3414,28.3333,28.3333,1800.0
2014-05-07 12:25:00,35.17,35.17,35.14,35.14,3200.0,28.3414,28.3414,28.3172,28.3172,3200.0
2014-05-07 12:30:00,35.14,35.16,35.14,35.16,1000.0,28.3172,28.3333,28.3172,28.3333,1000.0
2014-05-07 12:35:00,35.16,35.16,35.13,35.13,3200.0,28.3333,28.3333,28.3091,28.3091,3200.0
2014-05-07 12:40:00,35.13,35.14,35.11,35.11,2300.0,28.3091,28.3172,28.293,28.293,2300.0
2014-05-07 12:45:00,35.11,35.12,35.11,35.11,4400.0,28.293,28.3011,28.293,28.293,4400.0
2014-05-07 12:50:00,35.11,35.11,35.1,35.11,5100.0,28.293,28.293,28.285,28.293,5100.0
2014-05-07 12:55:00,35.11,35.11,35.1,35.11,3200.0,28.293,28.293,28.285,28.293,3200.0
2014-05-07 13:00:00,35.11,35.12,35.1,35.12,1000.0,28.293,28.3011,28.285,28.3011,1000.0
2014-05-07 13:05:00,35.12,35.12,35.09,35.09,7500.0,28.3011,28.3011,28.2769,28.2769,7500.0
2014-05-07 13:10:00,35.09,35.11,35.08,35.11,4100.0,28.2769,28.293,28.2688,28.293,4100.0
2014-05-07 13:15:00,35.11,35.12,35.11,35.12,6900.0,28.293,28.3011,28.293,28.3011,6900.0
2014-05-07 13:20:00,35.13,35.15,35.13,35.15,3700.0,28.3091,28.3252,28.3091,28.3252,3700.0
2014-05-07 13:25:00,35.15,35.16,35.15,35.15,5500.0,28.3252,28.3333,28.3252,28.3252,5500.0
2014-05-07 13:30:00,35.15,35.16,35.14,35.14,4100.0,28.3252,28.3333,28.3172,28.3172,4100.0
2014-05-07 13:35:00,35.14,35.14,35.13,35.13,4700.0,28.3172,28.3172,28.3091,28.3091,4700.0
2014-05-07 13:40:00,35.12,35.12,35.11,35.11,1100.0,28.3011,28.3011,28.293,28.293,1100.0
2014-05-07 13:45:00,35.11,35.12,35.11,35.11,2800.0,28.293,28.3011,28.293,28.293,2800.0
2014-05-07 13:50:00,35.1,35.12,35.1,35.11,4500.0,28.285,28.3011,28.285,28.293,4500.0
2014-05-07 13:55:00,35.11,35.11,35.09,35.09,4300.0,28.293,28.293,28.2769,28.2769,4300.0
2014-05-07 14:00:00,35.09,35.1,35.08,35.08,4300.0,28.2769,28.285,28.2688,28.2688,4300.0
2014-05-07 14:05:00,35.09,35.14,35.08,35.14,5700.0,28.2769,28.3172,28.2688,28.3172,5700.0
2014-05-07 14:10:00,35.14,35.15,35.14,35.15,2200.0,28.3172,28.3252,28.3172,28.3252,2200.0
2014-05-07 14:15:00,35.16,35.2,35.16,35.19,4400.0,28.3333,28.3655,28.3333,28.3575,4400.0
2014-05-07 14:20:00,35.2,35.2,35.18,35.19,6000.0,28.3655,28.3655,28.3494,28.3575,6000.0
2014-05-07 14:25:00,35.19,35.19,35.16,35.18,5600.0,28.3575,28.3575,28.3333,28.3494,5600.0
2014-05-07 14:30:00,35.18,35.18,35.14,35.14,5800.0,28.3494,28.3494,28.3172,28.3172,5800.0
2014-05-07 14:35:00,35.14,35.15,35.13,35.13,2000.0,28.3172,28.3252,28.3091,28.3091,2000.0
2014-05-07 14:40:00,35.14,35.16,35.14,35.16,5000.0,28.3172,28.3333,28.3172,28.3333,5000.0
2014-05-07 14:45:00,35.15,35.15,35.1,35.1,8100.0,28.3252,28.3252,28.285,28.285,8100.0
2014-05-07 14:50:00,35.1,35.1,35.08,35.08,8400.0,28.285,28.285,28.2688,28.2688,8400.0
2014-05-07 14:55:00,35.08,35.09,35.08,35.09,3800.0,28.2688,28.2769,28.2688,28.2769,3800.0
2014-05-07 15:00:00,35.09,35.09,35.05,35.05,5400.0,28.2769,28.2769,28.2447,28.2447,5400.0
2014-05-07 15:05:00,35.06,35.09,35.06,35.09,7500.0,28.2527,28.2769,28.2527,28.2769,7500.0
2014-05-07 15:10:00,35.09,35.09,35.09,35.09,2500.0,28.2769,28.2769,28.2769,28.2769,2500.0
2014-05-07 15:15:00,35.09,35.09,35.08,35.08,9000.0,28.2769,28.2769,28.2688,28.2688,9000.0
2014-05-07 15:20:00,35.08,35.08,35.03,35.05,13800.0,28.2688,28.2688,28.2285,28.2447,13800.0
2014-05-07 15:25:00,35.06,35.06,35.02,35.02,12300.0,28.2527,28.2527,28.2205,28.2205,12300.0
2014-05-07 15:30:00,35.02,35.07,35.02,35.07,13000.0,28.2205,28.2608,28.2205,28.2608,13000.0
2014-05-07 15:35:00,35.07,35.08,35.03,35.08,27000.0,28.2608,28.2688,28.2285,28.2688,27000.0
2014-05-07 15:40:00,35.08,35.14,35.08,35.13,23600.0,28.2688,28.3172,28.2688,28.3091,23600.0
2014-05-07 15:45:00,35.13,35.13,35.12,35.13,21500.0,28.3091,28.3091,28.3011,28.3091,21500.0
2014-05-07 15:50:00,35.12,35.13,35.12,35.12,20400.0,28.3011,28.3091,28.3011,28.3011,20400.0
2014-05-07 15:55:00,35.13,35.17,35.12,35.16,68300.0,28.3091,28.3414,28.3011,28.3333,68300.0
2014-05-08 09:30:00,35.11,35.21,35.02,35.11,32500.0,28.293,28.3736,28.2205,28.293,32500.0
2014-05-08 09:35:00,35.1,35.12,35.09,35.11,7100.0,28.285,28.3011,28.2769,28.293,7100.0
2014-05-08 09:40:00,35.12,35.24,35.12,35.21,12300.0,28.3011,28.3978,28.3011,28.3736,12300.0
2014-05-08 09:45:00,35.21,35.26,35.2,35.26,12100.0,28.3736,28.4139,28.3655,28.4139,12100.0
2014-05-08 09:50:00,35.26,35.34,35.25,35.3,12600.0,28.4139,28.4784,28.4058,28.4461,12600.0
2014-05-08 09:55:00,35.31,35.33,35.31,35.32,5100.0,28.4542,28.4703,28.4542,28.4622,5100.0
2014-05-08 10:00:00,35.33,35.38,35.33,35.36,11300.0,28.4703,28.5106,28.4703,28.4945,11300.0
2014-05-08 10:05:00,35.37,35.4,35.35,35.35,6700.0,28.5025,28.5267,28.4864,28.4864,6700.0
2014-05-08 10:10:00,35.35,35.37,35.3,35.3,6900.0,28.4864,28.5025,28.4461,28.4461,6900.0
2014-05-08 10:15:00,35.3,35.3,35.21,35.22,10600.0,28.4461,28.4461,28.3736,28.3817,10600.0
2014-05-08 10:20:00,35.22,35.23,35.21,35.23,4800.0,28.3817,28.3897,28.3736,28.3897,4800.0
2014-05-08 10:25:00,35.23,35.23,35.21,35.21,7000.0,28.3897,28.3897,28.3736,28.3736,7000.0
2014-05-08 10:30:00,35.21,35.23,35.2,35.2,6400.0,28.3736,28.3897,28.3655,28.3655,6400.0
2014-05-08 10:35:00,35.2,35.22,35.2,35.22,1900.0,28.3655,28.3817,28.3655,28.3817,1900.0
2014-05-08 10:40:00,35.22,35.25,35.2,35.2,11400.0,28.3817,28.4058,28.3655,28.3655,11400.0
2014-05-08 10:45:00,35.2,35.23,35.19,35.23,4800.0,28.3655,28.3897,28.3575,28.3897,4800.0
2014-05-08 10:50:00,35.23,35.27,35.23,35.25,6100.0,28.3897,28.4219,28.3897,28.4058,6100.0
2014-05-08 10:55:00,35.25,35.26,35.21,35.21,4800.0,28.4058,28.4139,28.3736,28.3736,4800.0
2014-05-08 11:00:00,35.2,35.26,35.2,35.25,6500.0,28.3655,28.4139,28.3655,28.4058,6500.0
2014-05-08 11:05:00,35.24,35.28,35.24,35.25,6800.0,28.3978,28.43,28.3978,28.4058,6800.0
2014-05-08 11:10:00,35.25,35.25,35.21,35.23,12300.0,28.4058,28.4058,28.3736,28.3897,12300.0
2014-05-08 11:15:00,35.23,35.25,35.22,35.25,3500.0,28.3897,28.4058,28.3817,28.4058,3500.0
2014-05-08 11:20:00,35.25,35.25,35.24,35.25,3000.0,28.4058,28.4058,28.3978,28.4058,3000.0
2014-05-08 11:25:00,35.24,35.26,35.24,35.24,3700.0,28.3978,28.4139,28.3978,28.3978,3700.0
2014-05-08 11:30:00,35.25,35.3,35.25,35.3,4300.0,28.4058,28.4461,28.4058,28.4461,4300.0
2014-05-08 11:35:00,35.3,35.31,35.29,35.3,7200.0,28.4461,28.4542,28.4381,28.4461,7200.0
2014-05-08 11:40:00,35.29,35.31,35.27,35.28,15500.0,28.4381,28.4542,28.4219,28.43,15500.0
2014-05-08 11:45:00,35.29,35.29,35.27,35.28,8300.0,28.4381,28.4381,28.4219,28.43,8300.0
2014-05-08 11:50:00,35.28,35.31,35.28,35.31,6700.0,28.43,28.4542,28.43,28.4542,6700.0
2014-05-08 11:55:00,35.31,35.31,35.3,35.3,1000.0,28.4542,28.4542,28.4461,28.4461,1000.0
2014-05-08 12:00:00,35.31,35.31,35.3,35.31,1400.0,28.4542,28.4542,28.4461,28.4542,1400.0
2014-05-08 12:05:00,35.31,35.31,35.3,35.3,6200.0,28.4542,28.4542,28.4461,28.4461,6200.0
2014-05-08 12:10:00,35.31,35.31,35.3,35.3,2500.0,28.4542,28.4542,28.4461,28.4461,2500.0
2014-05-08 12:15:00,35.3,35.33,35.3,35.32,4200.0,28.4461,28.4703,28.4461,28.4622,4200.0
2014-05-08 12:20:00,35.32,35.33,35.31,35.33,1800.0,28.4622,28.4703,28.4542,28.4703,1800.0
2014-05-08 12:25:00,35.33,35.35,35.33,35.35,3000.0,28.4703,28.4864,28.4703,28.4864,3000.0
2014-05-08 12:30:00,35.34,35.35,35.33,35.33,6600.0,28.4784,28.4864,28.4703,28.4703,6600.0
2014-05-08 12:35:00,35.33,35.33,35.3,35.3,5000.0,28.4703,28.4703,28.4461,28.4461,5000.0
2014-05-08 12:40:00,35.29,35.3,35.29,35.29,5500.0,28.4381,28.4461,28.4381,28.4381,5500.0
2014-05-08 12:45:00,35.28,35.29,35.28,35.29,2500.0,28.43,28.4381,28.43,28.4381,2500.0
2014-05-08 12:50:00,35.28,35.29,35.26,35.26,3400.0,28.43,28.4381,28.4139,28.4139,3400.0
2014-05-08 12:55:00,35.27,35.29,35.27,35.28,6200.0,28.4219,28.4381,28.4219,28.43,6200.0
2014-05-08 13:00:00,35.28,35.29,35.26,35.28,8700.0,28.43,28.4381,28.4139,28.43,8700.0
2014-05-08 13:05:00,35.28,35.3,35.28,35.29,4900.0,28.43,28.4461,28.43,28.4381,4900.0
2014-05-08 13:10:00,35.28,35.28,35.25,35.27,6600.0,28.43,28.43,28.4058,28.4219,6600.0
2014-05-08 13:15:00,35.27,35.27,35.25,35.26,2700.0,28.4219,28.4219,28.4058,28.4139,2700.0
2014-05-08 13:20:00,35.25,35.25,35.22,35.25,9000.0,28.4058,28.4058,28.3817,28.4058,9000.0
2014-05-08 13:25:00,35.25,35.29,35.25,35.29,7400.0,28.4058,28.4381,28.4058,28.4381,7400.0
2014-05-08 13:30:00,35.28,35.29,35.26,35.27,2600.0,28.43,28.4381,28.4139,28.4219,2600.0
2014-05-08 13:35:00,35.27,35.28,35.27,35.27,14800.0,28.4219,28.43,28.4219,28.4219,14800.0
2014-05-08 13:40:00,35.26,35.27,35.26,35.27,2800.0,28.4139,28.4219,28.4139,28.4219,2800.0
2014-05-08 13:45:00,35.28,35.28,35.26,35.26,3800.0,28.43,28.43,28.4139,28.4139,3800.0
2014-05-08 13:50:00,35.27,35.27,35.2,35.21,26700.0,28.4219,28.4219,28.3655,28.3736,26700.0
2014-05-08 13:55:00,35.2,35.25,35.2,35.25,4000.0,28.3655,28.4058,28.3655,28.4058,4000.0
2014-05-08 14:00:00,35.26,35.27,35.21,35.22,9200.0,28.4139,28.4219,28.3736,28.3817,9200.0
2014-05-08 14:05:00,35.22,35.23,35.19,35.19,5400.0,28.3817,28.3897,28.3575,28.3575,5400.0
2014-05-08 14:10:00,35.18,35.18,35.14,35.15,8700.0,28.3494,28.3494,28.3172,28.3252,8700.0
2014-05-08 14:15:00,35.15,35.15,35.11,35.14,4600.0,28.3252,28.3252,28.293,28.3172,4600.0
2014-05-08 14:20:00,35.14,35.15,35.12,35.13,4300.0,28.3172,28.3252,28.3011,28.3091,4300.0
2014-05-08 14:25:00,35.13,35.15,35.1,35.14,10300.0,28.3091,28.3252,28.285,28.3172,10300.0
2014-05-08 14:30:00,35.14,35.16,35.13,35.16,4600.0,28.3172,28.3333,28.3091,28.3333,4600.0
2014-05-08 14:35:00,35.16,35.16,35.12,35.12,2600.0,28.3333,28.3333,28.3011,28.3011,2600.0
2014-05-08 14:40:00,35.11,35.12,35.09,35.11,5900.0,28.293,28.3011,28.2769,28.293,5900.0
2014-05-08 14:45:00,35.1,35.1,35.07,35.07,3100.0,28.285,28.285,28.2608,28.2608,3100.0
2014-05-08 14:50:00,35.06,35.09,35.06,35.06,8000.0,28.2527,28.2769,28.2527,28.2527,8000.0
2014-05-08 14:55:00,35.06,35.08,35.04,35.04,11000.0,28.2527,28.2688,28.2366,28.2366,11000.0
2014-05-08 15:00:00,35.04,35.05,35.01,35.03,16500.0,28.2366,28.2447,28.2124,28.2285,16500.0
2014-05-08 15:05:00,35.03,35.06,35.0,35.0,12300.0,28.2285,28.2527,28.2044,28.2044,12300.0
2014-05-08 15:10:00,35.0,35.05,34.99,35.05,7500.0,28.2044,28.2447,28.1963,28.2447,7500.0
2014-05-08 15:15:00,35.04,35.07,35.02,35.07,11700.0,28.2366,28.2608,28.2205,28.2608,11700.0
2014-05-08 15:20:00,35.07,35.11,35.07,35.08,8700.0,28.2608,28.293,28.2608,28.2688,8700.0
2014-05-08 15:25:00,35.08,35.12,35.08,35.11,5100.0,28.2688,28.3011,28.2688,28.293,5100.0
2014-05-08 15:30:00,35.1,35.13,35.08,35.13,9300.0,28.285,28.3091,28.2688,28.3091,9300.0
2014-05-08 15:35:00,35.14,35.15,35.1,35.11,11600.0,28.3172,28.3252,28.285,28.293,11600.0
2014-05-08 15:40:00,35.12,35.13,35.1,35.11,10100.0,28.3011,28.3091,28.285,28.293,10100.0
2014-05-08 15:45:00,35.1,35.1,35.08,35.09,20900.0,28.285,28.285,28.2688,28.2769,20900.0
2014-05-08 15:50:00,35.09,35.11,35.08,35.09,64800.0,28.2769,28.293,28.2688,28.2769,64800.0
2014-05-08 15:55:00,35.09,35.09,35.05,35.07,91200.0,28.2769,28.2769,28.2447,28.2608,91200.0
2014-05-09 09:30:00,35.12,35.17,34.98,35.14,14600.0,28.3011,28.3414,28.1883,28.3172,14600.0
2014-05-09 09:35:00,35.16,35.17,35.05,35.13,14600.0,28.3333,28.3414,28.2447,28.3091,14600.0
2014-05-09 09:40:00,35.12,35.13,35.0,35.02,12000.0,28.3011,28.3091,28.2044,28.2205,12000.0
2014-05-09 09:45:00,35.01,35.06,35.01,35.04,9000.0,28.2124,28.2527,28.2124,28.2366,9000.0
2014-05-09 09:50:00,35.04,35.06,35.02,35.02,6900.0,28.2366,28.2527,28.2205,28.2205,6900.0
2014-05-09 09:55:00,35.03,35.04,34.96,34.96,6200.0,28.2285,28.2366,28.1721,28.1721,6200.0
2014-05-09 10:00:00,34.94,34.97,34.91,34.95,14500.0,28.156,28.1802,28.1318,28.1641,14500.0
2014-05-09 10:05:00,34.94,34.99,34.93,34.99,3400.0,28.156,28.1963,28.148,28.1963,3400.0
2014-05-09 10:10:00,34.99,35.01,34.98,35.0,8700.0,28.1963,28.2124,28.1883,28.2044,8700.0
2014-05-09 10:15:00,35.0,35.01,34.94,34.94,15500.0,28.2044,28.2124,28.156,28.156,15500.0
2014-05-09 10:20:00,34.96,34.99,34.94,34.97,16800.0,28.1721,28.1963,28.156,28.1802,16800.0
2014-05-09 10:25:00,34.97,34.99,34.96,34.96,3600.0,28.1802,28.1963,28.1721,28.1721,3600.0
2014-05-09 10:30:00,34.95,34.97,34.94,34.95,15300.0,28.1641,28.1802,28.156,28.1641,15300.0
2014-05-09 10:35:00,34.96,35.01,34.95,35.0,18100.0,28.1721,28.2124,28.1641,28.2044,18100.0
2014-05-09 10:40:00,35.01,35.02,34.98,34.98,9200.0,28.2124,28.2205,28.1883,28.1883,9200.0
2014-05-09 10:45:00,34.98,34.99,34.94,34.96,21000.0,28.1883,28.1963,28.156,28.1721,21000.0
2014-05-09 10:50:00,34.98,35.02,34.98,35.01,16600.0,28.1883,28.2205,28.1883,28.2124,16600.0
2014-05-09 10:55:00,35.02,35.04,35.02,35.04,2200.0,28.2205,28.2366,28.2205,28.2366,2200.0
2014-05-09 11:00:00,35.04,35.04,35.02,35.02,4300.0,28.2366,28.2366,28.2205,28.2205,4300.0
2014-05-09 11:05:00,35.02,35.02,34.97,34.97,5300.0,28.2205,28.2205,28.1802,28.1802,5300.0
2014-05-09 11:10:00,34.96,34.97,34.94,34.94,5900.0,28.1721,28.1802,28.156,28.156,5900.0
2014-05-09 11:15:00,34.94,34.96,34.94,34.96,4800.0,28.156,28.1721,28.156,28.1721,4800.0
2014-05-09 11:20:00,34.96,34.99,34.96,34.99,5000.0,28.1721,28.1963,28.1721,28.1963,5000.0
2014-05-09 11:25:00,34.99,35.0,34.97,34.98,6200.0,28.1963,28.2044,28.1802,28.1883,6200.0
2014-05-09 11:30:00,34.99,35.0,34.97,34.98,5900.0,28.1963,28.2044,28.1802,28.1883,5900.0
2014-05-09 11:35:00,34.98,35.0,34.98,35.0,6900.0,28.1883,28.2044,28.1883,28.2044,6900.0
2014-05-09 11:40:00,35.0,35.0,34.97,34.97,3500.0,28.2044,28.2044,28.1802,28.1802,3500.0
2014-05-09 11:45:00,34.98,34.98,34.94,34.94,5700.0,28.1883,28.1883,28.156,28.156,5700.0
2014-05-09 11:50:00,34.94,34.95,34.93,34.93,1900.0,28.156,28.1641,28.148,28.148,1900.0
2014-05-09 11:55:00,34.92,34.93,34.92,34.92,2800.0,28.1399,28.148,28.1399,28.1399,2800.0
2014-05-09 12:00:00,34.92,34.93,34.91,34.93,4700.0,28.1399,28.148,28.1318,28.148,4700.0
2014-05-09 12:05:00,34.93,34.95,34.92,34.94,8900.0,28.148,28.1641,28.1399,28.156,8900.0
2014-05-09 12:10:00,34.93,34.94,34.93,34.93,1600.0,28.148,28.156,28.148,28.148,1600.0
2014-05-09 12:15:00,34.93,34.94,34.91,34.94,5700.0,28.148,28.156,28.1318,28.156,5700.0
2014-05-09 12:20:00,34.94,34.94,34.92,34.92,3500.0,28.156,28.156,28.1399,28.1399,3500.0
2014-05-09 12:25:00,34.91,34.93,34.91,34.92,3800.0,28.1318,28.148,28.1318,28.1399,3800.0
2014-05-09 12:30:00,34.92,34.93,34.91,34.93,6700.0,28.1399,28.148,28.1318,28.148,6700.0
2014-05-09 12:35:00,34.93,34.97,34.93,34.97,7200.0,28.148,28.1802,28.148,28.1802,7200.0
2014-05-09 12:40:00,34.97,34.98,34.95,34.95,10200.0,28.1802,28.1883,28.1641,28.1641,10200.0
2014-05-09 12:45:00,34.94,34.98,34.94,34.98,6800.0,28.156,28.1883,28.156,28.1883,6800.0
2014-05-09 12:50:00,34.98,34.98,34.98,34.98,600.0,28.1883,28.1883,28.1883,28.1883,600.0
2014-05-09 12:55:00,34.98,35.01,34.98,35.0,4700.0,28.1883,28.2124,28.1883,28.2044,4700.0
2014-05-09 13:00:00,35.01,35.03,35.01,35.03,2000.0,28.2124,28.2285,28.2124,28.2285,2000.0
2014-05-09 13:05:00,35.04,35.04,35.04,35.04,1100.0,28.2366,28.2366,28.2366,28.2366,1100.0
2014-05-09 13:10:00,35.04,35.04,35.0,35.0,6700.0,28.2366,28.2366,28.2044,28.2044,6700.0
2014-05-09 13:15:00,35.0,35.01,35.0,35.0,1300.0,28.2044,28.2124,28.2044,28.2044,1300.0
2014-05-09 13:20:00,35.01,35.01,35.0,35.0,1900.0,28.2124,28.2124,28.2044,28.2044,1900.0
2014-05-09 13:25:00,35.0,35.01,34.97,34.97,4700.0,28.2044,28.2124,28.1802,28.1802,4700.0
2014-05-09 13:30:00,34.97,34.98,34.95,34.95,4600.0,28.1802,28.1883,28.1641,28.1641,4600.0
2014-05-09 13:35:00,34.94,34.97,34.94,34.96,5600.0,28.156,28.1802,28.156,28.1721,5600.0
2014-05-09 13:40:00,34.96,34.96,34.92,34.92,4500.0,28.1721,28.1721,28.1399,28.1399,4500.0
2014-05-09 13:45:00,34.92,34.93,34.91,34.92,3800.0,28.1399,28.148,28.1318,28.1399,3800.0
2014-05-09 13:50:00,34.92,34.94,34.92,34.93,2800.0,28.1399,28.156,28.1399,28.148,2800.0
2014-05-09 13:55:00,34.93,34.93,34.89,34.89,9300.0,28.148,28.148,28.1157,28.1157,9300.0
2014-05-09 14:00:00,34.9,34.92,34.9,34.91,3100.0,28.1238,28.1399,28.1238,28.1318,3100.0
2014-05-09 14:05:00,34.89,34.89,34.88,34.88,2700.0,28.1157,28.1157,28.1077,28.1077,2700.0
2014-05-09 14:10:00,34.88,34.89,34.87,34.87,3300.0,28.1077,28.1157,28.0996,28.0996,3300.0
2014-05-09 14:15:00,34.87,34.87,34.85,34.87,5200.0,28.0996,28.0996,28.0835,28.0996,5200.0
2014-05-09 14:20:00,34.88,34.89,34.88,34.88,1900.0,28.1077,28.1157,28.1077,28.1077,1900.0
2014-05-09 14:25:00,34.88,34.88,34.88,34.88,700.0,28.1077,28.1077,28.1077,28.1077,700.0
2014-05-09 14:30:00,34.89,34.92,34.89,34.91,5900.0,28.1157,28.1399,28.1157,28.1318,5900.0
2014-05-09 14:35:00,34.91,34.92,34.91,34.92,3700.0,28.1318,28.1399,28.1318,28.1399,3700.0
2014-05-09 14:40:00,34.92,34.93,34.91,34.91,5900.0,28.1399,28.148,28.1318,28.1318,5900.0
2014-05-09 14:45:00,34.92,34.92,34.91,34.92,2300.0,28.1399,28.1399,28.1318,28.1399,2300.0
2014-05-09 14:50:00,34.91,34.94,34.91,34.93,6000.0,28.1318,28.156,28.1318,28.148,6000.0
2014-05-09 14:55:00,34.94,34.97,34.93,34.97,5300.0,28.156,28.1802,28.148,28.1802,5300.0
2014-05-09 15:00:00,34.97,34.99,34.97,34.99,5300.0,28.1802,28.1963,28.1802,28.1963,5300.0
2014-05-09 15:05:00,34.98,34.99,34.98,34.99,2100.0,28.1883,28.1963,28.1883,28.1963,2100.0
2014-05-09 15:10:00,34.99,34.99,34.98,34.99,5800.0,28.1963,28.1963,28.1883,28.1963,5800.0
2014-05-09 15:15:00,34.98,34.98,34.96,34.98,8000.0,28.1883,28.1883,28.1721,28.1883,8000.0
2014-05-09 15:20:00,34.97,34.98,34.95,34.95,6600.0,28.1802,28.1883,28.1641,28.1641,6600.0
2014-05-09 15:25:00,34.95,34.99,34.95,34.98,7300.0,28.1641,28.1963,28.1641,28.1883,7300.0
2014-05-09 15:30:00,34.99,35.0,34.98,34.99,13000.0,28.1963,28.2044,28.1883,28.1963,13000.0
2014-05-09 15:35:00,34.99,35.01,34.99,35.01,14300.0,28.1963,28.2124,28.1963,28.2124,14300.0
2014-05-09 15:40:00,35.01,35.01,35.0,35.0,11000.0,28.2124,28.2124,28.2044,28.2044,11000.0
2014-05-09 15:45:00,35.01,35.03,35.0,35.0,29900.0,28.2124,28.2285,28.2044,28.2044,29900.0
2014-05-09 15:50:00,35.01,35.02,35.01,35.02,12800.0,28.2124,28.2205,28.2124,28.2205,12800.0
2014-05-09 15:55:00,35.02,35.04,35.02,35.03,50200.0,28.2205,28.2366,28.2205,28.2285,50200.0
2014-05-12 09:30:00,35.21,35.25,35.0,35.17,25600.0,28.3736,28.4058,28.2044,28.3414,25600.0
2014-05-12 09:35:00,35.2,35.2,35.14,35.15,3600.0,28.3655,28.3655,28.3172,28.3252,3600.0
2014-05-12 09:40:00,35.15,35.21,35.14,35.19,5600.0,28.3252,28.3736,28.3172,28.3575,5600.0
2014-05-12 09:45:00,35.18,35.26,35.18,35.22,12700.0,28.3494,28.4139,28.3494,28.3817,12700.0
2014-05-12 09:50:00,35.23,35.23,35.2,35.21,6100.0,28.3897,28.3897,28.3655,28.3736,6100.0
2014-05-12 09:55:00,35.21,35.21,35.18,35.19,7900.0,28.3736,28.3736,28.3494,28.3575,7900.0
2014-05-12 10:00:00,35.2,35.25,35.2,35.24,11700.0,28.3655,28.4058,28.3655,28.3978,11700.0
2014-05-12 10:05:00,35.24,35.28,35.24,35.27,15900.0,28.3978,28.43,28.3978,28.4219,15900.0
2014-05-12 10:10:00,35.26,35.3,35.24,35.29,17200.0,28.4139,28.4461,28.3978,28.4381,17200.0
2014-05-12 10:15:00,35.29,35.3,35.19,35.19,10500.0,28.4381,28.4461,28.3575,28.3575,10500.0
2014-05-12 10:20:00,35.18,35.18,35.09,35.1,9800.0,28.3494,28.3494,28.2769,28.285,9800.0
2014-05-12 10:25:00,35.09,35.14,35.09,35.14,5900.0,28.2769,28.3172,28.2769,28.3172,5900.0
2014-05-12 10:30:00,35.15,35.15,35.12,35.13,4800.0,28.3252,28.3252,28.3011,28.3091,4800.0
2014-05-12 10:35:00,35.14,35.18,35.14,35.17,6900.0,28.3172,28.3494,28.3172,28.3414,6900.0
2014-05-12 10:40:00,35.17,35.2,35.17,35.2,7100.0,28.3414,28.3655,28.3414,28.3655,7100.0
2014-05-12 10:45:00,35.2,35.2,35.15,35.15,8100.0,28.3655,28.3655,28.3252,28.3252,8100.0
2014-05-12 10:50:00,35.15,35.18,35.07,35.15,76900.0,28.3252,28.3494,28.2608,28.3252,76900.0
2014-05-12 10:55:00,35.16,35.16,35.15,35.16,1100.0,28.3333,28.3333,28.3252,28.3333,1100.0
2014-05-12 11:00:00,35.16,35.16,35.13,35.15,5500.0,28.3333,28.3333,28.3091,28.3252,5500.0
2014-05-12 11:05:00,35.15,35.15,35.15,35.15,800.0,28.3252,28.3252,28.3252,28.3252,800.0
2014-05-12 11:10:00,35.15,35.15,35.13,35.14,3700.0,28.3252,28.3252,28.3091,28.3172,3700.0
2014-05-12 11:15:00,35.13,35.14,35.13,35.14,1700.0,28.3091,28.3172,28.3091,28.3172,1700.0
2014-05-12 11:20:00,35.13,35.14,35.11,35.11,3200.0,28.3091,28.3172,28.293,28.293,3200.0
2014-05-12 11:25:00,35.11,35.12,35.1,35.11,7500.0,28.293,28.3011,28.285,28.293,7500.0
2014-05-12 11:30:00,35.12,35.12,35.1,35.1,3900.0,28.3011,28.3011,28.285,28.285,3900.0
2014-05-12 11:35:00,35.1,35.1,35.07,35.08,6900.0,28.285,28.285,28.2608,28.2688,6900.0
2014-05-12 11:40:00,35.08,35.1,35.08,35.08,7300.0,28.2688,28.285,28.2688,28.2688,7300.0
2014-05-12 11:45:00,35.08,35.08,35.06,35.06,3600.0,28.2688,28.2688,28.2527,28.2527,3600.0
2014-05-12 11:50:00,35.06,35.06,35.03,35.03,3000.0,28.2527,28.2527,28.2285,28.2285,3000.0
2014-05-12 11:55:00,35.03,35.03,35.01,35.01,3000.0,28.2285,28.2285,28.2124,28.2124,3000.0
2014-05-12 12:00:00,35.02,35.05,35.02,35.05,7100.0,28.2205,28.2447,28.2205,28.2447,7100.0
2014-05-12 12:05:00,35.05,35.07,35.05,35.07,4000.0,28.2447,28.2608,28.2447,28.2608,4000.0
2014-05-12 12:10:00,35.07,35.1,35.06,35.09,8900.0,28.2608,28.285,28.2527,28.2769,8900.0
2014-05-12 12:15:00,35.09,35.1,35.06,35.1,19900.0,28.2769,28.285,28.2527,28.285,19900.0
2014-05-12 12:20:00,35.1,35.13,35.1,35.13,8900.0,28.285,28.3091,28.285,28.3091,8900.0
2014-05-12 12:25:00,35.13,35.13,35.11,35.11,6000.0,28.3091,28.3091,28.293,28.293,6000.0
2014-05-12 12:30:00,35.11,35.12,35.11,35.12,700.0,28.293,28.3011,28.293,28.3011,700.0
2014-05-12 12:35:00,35.11,35.11,35.09,35.1,11200.0,28.293,28.293,28.2769,28.285,11200.0
2014-05-12 12:40:00,35.1,35.11,35.09,35.11,2600.0,28.285,28.293,28.2769,28.293,2600.0
2014-05-12 12:45:00,35.11,35.11,35.1,35.11,4200.0,28.293,28.293,28.285,28.293,4200.0
2014-05-12 12:50:00,35.11,35.11,35.1,35.1,5300.0,28.293,28.293,28.285,28.285,5300.0
2014-05-12 12:55:00,35.1,35.11,35.08,35.11,4700.0,28.285,28.293,28.2688,28.293,4700.0
2014-05-12 13:00:00,35.11,35.12,35.1,35.12,2700.0,28.293,28.3011,28.285,28.3011,2700.0
2014-05-12 13:05:00,35.11,35.13,35.11,35.13,4000.0,28.293,28.3091,28.293,28.3091,4000.0
2014-05-12 13:10:00,35.13,35.13,35.11,35.12,5900.0,28.3091,28.3091,28.293,28.3011,5900.0
2014-05-12 13:15:00,35.11,35.16,35.11,35.16,23200.0,28.293,28.3333,28.293,28.3333,23200.0
2014-05-12 13:20:00,35.16,35.16,35.13,35.13,8100.0,28.3333,28.3333,28.3091,28.3091,8100.0
2014-05-12 13:25:00,35.12,35.13,35.11,35.13,6000.0,28.3011,28.3091,28.293,28.3091,6000.0
2014-05-12 13:30:00,35.14,35.14,35.13,35.14,3100.0,28.3172,28.3172,28.3091,28.3172,3100.0
2014-05-12 13:35:00,35.14,35.15,35.13,35.15,3100.0,28.3172,28.3252,28.3091,28.3252,3100.0
2014-05-12 13:40:00,35.14,35.15,35.13,35.13,14400.0,28.3172,28.3252,28.3091,28.3091,14400.0
2014-05-12 13:45:00,35.13,35.14,35.11,35.11,6400.0,28.3091,28.3172,28.293,28.293,6400.0
2014-05-12 13:50:00,35.11,35.13,35.11,35.13,5800.0,28.293,28.3091,28.293,28.3091,5800.0
2014-05-12 13:55:00,35.13,35.13,35.09,35.09,8800.0,28.3091,28.3091,28.2769,28.2769,8800.0
2014-05-12 14:00:00,35.1,35.12,35.09,35.12,7700.0,28.285,28.3011,28.2769,28.3011,7700.0
2014-05-12 14:05:00,35.12,35.15,35.12,35.15,7700.0,28.3011,28.3252,28.3011,28.3252,7700.0
2014-05-12 14:10:00,35.14,35.14,35.13,35.14,10200.0,28.3172,28.3172,28.3091,28.3172,10200.0
2014-05-12 14:15:00,35.13,35.14,35.12,35.13,14900.0,28.3091,28.3172,28.3011,28.3091,14900.0
2014-05-12 14:20:00,35.12,35.13,35.08,35.09,19700.0,28.3011,28.3091,28.2688,28.2769,19700.0
2014-05-12 14:25:00,35.1,35.1,35.08,35.08,4500.0,28.285,28.285,28.2688,28.2688,4500.0
2014-05-12 14:30:00,35.08,35.1,35.08,35.09,9000.0,28.2688,28.285,28.2688,28.2769,9000.0
2014-05-12 14:35:00,35.09,35.1,35.08,35.09,7000.0,28.2769,28.285,28.2688,28.2769,7000.0
2014-05-12 14:40:00,35.09,35.1,35.09,35.09,2000.0,28.2769,28.285,28.2769,28.2769,2000.0
2014-05-12 14:45:00,35.09,35.1,35.08,35.08,7800.0,28.2769,28.285,28.2688,28.2688,7800.0
2014-05-12 14:50:00,35.08,35.1,35.08,35.1,5700.0,28.2688,28.285,28.2688,28.285,5700.0
2014-05-12 14:55:00,35.09,35.15,35.09,35.15,10200.0,28.2769,28.3252,28.2769,28.3252,10200.0
2014-05-12 15:00:00,35.15,35.17,35.15,35.17,8700.0,28.3252,28.3414,28.3252,28.3414,8700.0
2014-05-12 15:05:00,35.17,35.17,35.13,35.13,12900.0,28.3414,28.3414,28.3091,28.3091,12900.0
2014-05-12 15:10:00,35.14,35.15,35.13,35.15,7800.0,28.3172,28.3252,28.3091,28.3252,7800.0
2014-05-12 15:15:00,35.15,35.16,35.14,35.16,3400.0,28.3252,28.3333,28.3172,28.3333,3400.0
2014-05-12 15:20:00,35.16,35.17,35.15,35.16,21400.0,28.3333,28.3414,28.3252,28.3333,21400.0
2014-05-12 15:25:00,35.16,35.16,35.15,35.16,7100.0,28.3333,28.3333,28.3252,28.3333,7100.0
2014-05-12 15:30:00,35.15,35.16,35.15,35.16,4000.0,28.3252,28.3333,28.3252,28.3333,4000.0
2014-05-12 15:35:00,35.15,35.18,35.15,35.18,18100.0,28.3252,28.3494,28.3252,28.3494,18100.0
2014-05-12 15:40:00,35.18,35.21,35.17,35.2,26200.0,28.3494,28.3736,28.3414,28.3655,26200.0
2014-05-12 15:45:00,35.2,35.21,35.18,35.19,33300.0,28.3655,28.3736,28.3494,28.3575,33300.0
2014-05-12 15:50:00,35.19,35.2,35.18,35.2,36100.0,28.3575,28.3655,28.3494,28.3655,36100.0
2014-05-12 15:55:00,35.2,35.22,35.19,35.21,116700.0,28.3655,28.3817,28.3575,28.3736,116700.0
2014-05-13 09:30:00,35.27,35.27,35.2,35.24,17000.0,28.4219,28.4219,28.3655,28.3978,17000.0
2014-05-13 09:35:00,35.24,35.25,35.18,35.2,5800.0,28.3978,28.4058,28.3494,28.3655,5800.0
2014-05-13 09:40:00,35.21,35.25,35.21,35.24,2800.0,28.3736,28.4058,28.3736,28.3978,2800.0
2014-05-13 09:45:00,35.25,35.26,35.21,35.22,7900.0,28.4058,28.4139,28.3736,28.3817,7900.0
2014-05-13 09:50:00,35.2,35.21,35.19,35.2,10100.0,28.3655,28.3736,28.3575,28.3655,10100.0
2014-05-13 09:55:00,35.19,35.21,35.17,35.2,10400.0,28.3575,28.3736,28.3414,28.3655,10400.0
2014-05-13 10:00:00,35.21,35.21,35.17,35.2,14000.0,28.3736,28.3736,28.3414,28.3655,14000.0
2014-05-13 10:05:00,35.2,35.21,35.13,35.14,12500.0,28.3655,28.3736,28.3091,28.3172,12500.0
2014-05-13 10:10:00,35.13,35.13,35.1,35.11,5900.0,28.3091,28.3091,28.285,28.293,5900.0
2014-05-13 10:15:00,35.11,35.15,35.11,35.13,10300.0,28.293,28.3252,28.293,28.3091,10300.0
2014-05-13 10:20:00,35.13,35.14,35.11,35.13,7400.0,28.3091,28.3172,28.293,28.3091,7400.0
2014-05-13 10:25:00,35.13,35.15,35.13,35.14,8600.0,28.3091,28.3252,28.3091,28.3172,8600.0
2014-05-13 10:30:00,35.14,35.17,35.13,35.15,10700.0,28.3172,28.3414,28.3091,28.3252,10700.0
2014-05-13 10:35:00,35.15,35.18,35.15,35.17,5800.0,28.3252,28.3494,28.3252,28.3414,5800.0
2014-05-13 10:40:00,35.18,35.18,35.16,35.17,2700.0,28.3494,28.3494,28.3333,28.3414,2700.0
2014-05-13 10:45:00,35.17,35.17,35.15,35.15,1700.0,28.3414,28.3414,28.3252,28.3252,1700.0
2014-05-13 10:50:00,35.16,35.18,35.16,35.17,3400.0,28.3333,28.3494,28.3333,28.3414,3400.0
2014-05-13 10:55:00,35.17,35.18,35.16,35.17,5000.0,28.3414,28.3494,28.3333,28.3414,5000.0
2014-05-13 11:00:00,35.17,35.18,35.17,35.18,1400.0,28.3414,28.3494,28.3414,28.3494,1400.0
2014-05-13 11:05:00,35.18,35.2,35.18,35.2,3000.0,28.3494,28.3655,28.3494,28.3655,3000.0
2014-05-13 11:10:00,35.19,35.23,35.19,35.23,8700.0,28.3575,28.3897,28.3575,28.3897,8700.0
2014-05-13 11:15:00,35.23,35.25,35.23,35.25,4100.0,28.3897,28.4058,28.3897,28.4058,4100.0
2014-05-13 11:20:00,35.25,35.27,35.25,35.26,9300.0,28.4058,28.4219,28.4058,28.4139,9300.0
2014-05-13 11:25:00,35.25,35.33,35.25,35.33,27000.0,28.4058,28.4703,28.4058,28.4703,27000.0
2014-05-13 11:30:00,35.32,35.33,35.31,35.32,17500.0,28.4622,28.4703,28.4542,28.4622,17500.0
2014-05-13 11:35:00,35.31,35.35,35.31,35.34,22700.0,28.4542,28.4864,28.4542,28.4784,22700.0
2014-05-13 11:40:00,35.34,35.4,35.33,35.39,69300.0,28.4784,28.5267,28.4703,28.5186,69300.0
2014-05-13 11:45:00,35.38,35.39,35.36,35.39,14700.0,28.5106,28.5186,28.4945,28.5186,14700.0
2014-05-13 11:50:00,35.39,35.4,35.37,35.39,13500.0,28.5186,28.5267,28.5025,28.5186,13500.0
2014-05-13 11:55:00,35.39,35.39,35.36,35.36,1800.0,28.5186,28.5186,28.4945,28.4945,1800.0
2014-05-13 12:00:00,35.37,35.37,35.36,35.36,3500.0,28.5025,28.5025,28.4945,28.4945,3500.0
2014-05-13 12:05:00,35.36,35.37,35.35,35.35,7500.0,28.4945,28.5025,28.4864,28.4864,7500.0
2014-05-13 12:10:00,35.35,35.38,35.35,35.36,16700.0,28.4864,28.5106,28.4864,28.4945,16700.0
2014-05-13 12:15:00,35.36,35.38,35.36,35.37,16000.0,28.4945,28.5106,28.4945,28.5025,16000.0
2014-05-13 12:20:00,35.37,35.37,35.36,35.36,4100.0,28.5025,28.5025,28.4945,28.4945,4100.0
2014-05-13 12:25:00,35.36,35.37,35.35,35.36,4700.0,28.4945,28.5025,28.4864,28.4945,4700.0
2014-05-13 12:30:00,35.35,35.35,35.31,35.32,11100.0,28.4864,28.4864,28.4542,28.4622,11100.0
2014-05-13 12:35:00,35.33,35.33,35.31,35.31,1900.0,28.4703,28.4703,28.4542,28.4542,1900.0
2014-05-13 12:40:00,35.3,35.31,35.3,35.3,1100.0,28.4461,28.4542,28.4461,28.4461,1100.0
2014-05-13 12:45:00,35.3,35.33,35.3,35.33,4000.0,28.4461,28.4703,28.4461,28.4703,4000.0
2014-05-13 12:50:00,35.32,35.32,35.31,35.32,3900.0,28.4622,28.4622,28.4542,28.4622,3900.0
2014-05-13 12:55:00,35.32,35.32,35.31,35.32,3200.0,28.4622,28.4622,28.4542,28.4622,3200.0
2014-05-13 13:00:00,35.31,35.33,35.31,35.33,3800.0,28.4542,28.4703,28.4542,28.4703,3800.0
2014-05-13 13:05:00,35.33,35.33,35.31,35.31,4200.0,28.4703,28.4703,28.4542,28.4542,4200.0
2014-05-13 13:10:00,35.31,35.32,35.3,35.3,6400.0,28.4542,28.4622,28.4461,28.4461,6400.0
2014-05-13 13:15:00,35.31,35.32,35.3,35.31,12000.0,28.4542,28.4622,28.4461,28.4542,12000.0
2014-05-13 13:20:00,35.32,35.32,35.3,35.3,4700.0,28.4622,28.4622,28.4461,28.4461,4700.0
2014-05-13 13:25:00,35.3,35.32,35.3,35.31,10900.0,28.4461,28.4622,28.4461,28.4542,10900.0
2014-05-13 13:30:00,35.31,35.31,35.29,35.3,3700.0,28.4542,28.4542,28.4381,28.4461,3700.0
2014-05-13 13:35:00,35.29,35.3,35.26,35.27,17500.0,28.4381,28.4461,28.4139,28.4219,17500.0
2014-05-13 13:40:00,35.27,35.27,35.24,35.25,9000.0,28.4219,28.4219,28.3978,28.4058,9000.0
2014-05-13 13:45:00,35.26,35.26,35.24,35.24,11800.0,28.4139,28.4139,28.3978,28.3978,11800.0
2014-05-13 13:50:00,35.24,35.25,35.24,35.24,2200.0,28.3978,28.4058,28.3978,28.3978,2200.0
2014-05-13 13:55:00,35.24,35.25,35.24,35.25,5200.0,28.3978,28.4058,28.3978,28.4058,5200.0
2014-05-13 14:00:00,35.26,35.26,35.24,35.24,4500.0,28.4139,28.4139,28.3978,28.3978,4500.0
2014-05-13 14:05:00,35.24,35.25,35.24,35.25,1700.0,28.3978,28.4058,28.3978,28.4058,1700.0
2014-05-13 14:10:00,35.25,35.25,35.24,35.24,2700.0,28.4058,28.4058,28.3978,28.3978,2700.0
2014-05-13 14:15:00,35.24,35.26,35.23,35.23,11600.0,28.3978,28.4139,28.3897,28.3897,11600.0
2014-05-13 14:20:00,35.23,35.24,35.21,35.21,10500.0,28.3897,28.3978,28.3736,28.3736,10500.0
2014-05-13 14:25:00,35.22,35.22,35.19,35.2,14300.0,28.3817,28.3817,28.3575,28.3655,14300.0
2014-05-13 14:30:00,35.19,35.2,35.19,35.19,4700.0,28.3575,28.3655,28.3575,28.3575,4700.0
2014-05-13 14:35:00,35.19,35.2,35.17,35.17,11200.0,28.3575,28.3655,28.3414,28.3414,11200.0
2014-05-13 14:40:00,35.17,35.2,35.17,35.2,10600.0,28.3414,28.3655,28.3414,28.3655,10600.0
2014-05-13 14:45:00,35.19,35.21,35.18,35.2,20500.0,28.3575,28.3736,28.3494,28.3655,20500.0
2014-05-13 14:50:00,35.2,35.21,35.19,35.19,18500.0,28.3655,28.3736,28.3575,28.3575,18500.0
2014-05-13 14:55:00,35.2,35.2,35.19,35.19,5000.0,28.3655,28.3655,28.3575,28.3575,5000.0
2014-05-13 15:00:00,35.2,35.2,35.19,35.19,5500.0,28.3655,28.3655,28.3575,28.3575,5500.0
2014-05-13 15:05:00,35.2,35.2,35.19,35.2,25300.0,28.3655,28.3655,28.3575,28.3655,25300.0
2014-05-13 15:10:00,35.19,35.23,35.19,35.23,18800.0,28.3575,28.3897,28.3575,28.3897,18800.0
2014-05-13 15:15:00,35.23,35.23,35.22,35.23,7500.0,28.3897,28.3897,28.3817,28.3897,7500.0
2014-05-13 15:20:00,35.23,35.23,35.21,35.21,20200.0,28.3897,28.3897,28.3736,28.3736,20200.0
2014-05-13 15:25:00,35.21,35.22,35.21,35.21,17800.0,28.3736,28.3817,28.3736,28.3736,17800.0
2014-05-13 15:30:00,35.21,35.26,35.21,35.25,23300.0,28.3736,28.4139,28.3736,28.4058,23300.0
2014-05-13 15:35:00,35.26,35.27,35.24,35.24,39600.0,28.4139,28.4219,28.3978,28.3978,39600.0
2014-05-13 15:40:00,35.24,35.26,35.24,35.26,76900.0,28.3978,28.4139,28.3978,28.4139,76900.0
2014-05-13 15:45:00,35.25,35.26,35.24,35.26,63700.0,28.4058,28.4139,28.3978,28.4139,63700.0
2014-05-13 15:50:00,35.25,35.26,35.24,35.25,77700.0,28.4058,28.4139,28.3978,28.4058,77700.0
2014-05-13 15:55:00,35.25,35.25,35.21,35.21,164200.0,28.4058,28.4058,28.3736,28.3736,164200.0
2014-05-14 09:30:00,35.26,35.3,35.21,35.26,14400.0,28.4139,28.4461,28.3736,28.4139,14400.0
2014-05-14 09:35:00,35.24,35.24,35.19,35.23,5400.0,28.3978,28.3978,28.3575,28.3897,5400.0
2014-05-14 09:40:00,35.21,35.21,35.12,35.14,7000.0,28.3736,28.3736,28.3011,28.3172,7000.0
2014-05-14 09:45:00,35.15,35.16,35.13,35.14,12200.0,28.3252,28.3333,28.3091,28.3172,12200.0
2014-05-14 09:50:00,35.15,35.17,35.14,35.15,8400.0,28.3252,28.3414,28.3172,28.3252,8400.0
2014-05-14 09:55:00,35.15,35.15,35.11,35.12,8500.0,28.3252,28.3252,28.293,28.3011,8500.0
2014-05-14 10:00:00,35.11,35.13,35.09,35.13,13300.0,28.293,28.3091,28.2769,28.3091,13300.0
2014-05-14 10:05:00,35.13,35.14,35.12,35.13,5800.0,28.3091,28.3172,28.3011,28.3091,5800.0
2014-05-14 10:10:00,35.14,35.16,35.14,35.16,6600.0,28.3172,28.3333,28.3172,28.3333,6600.0
2014-05-14 10:15:00,35.16,35.17,35.14,35.17,7000.0,28.3333,28.3414,28.3172,28.3414,7000.0
2014-05-14 10:20:00,35.17,35.2,35.15,35.18,49600.0,28.3414,28.3655,28.3252,28.3494,49600.0
2014-05-14 10:25:00,35.2,35.22,35.17,35.21,40600.0,28.3655,28.3817,28.3414,28.3736,40600.0
2014-05-14 10:30:00,35.22,35.24,35.2,35.24,16200.0,28.3817,28.3978,28.3655,28.3978,16200.0
2014-05-14 10:35:00,35.23,35.24,35.2,35.21,11200.0,28.3897,28.3978,28.3655,28.3736,11200.0
2014-05-14 10:40:00,35.21,35.23,35.2,35.23,9700.0,28.3736,28.3897,28.3655,28.3897,9700.0
2014-05-14 10:45:00,35.23,35.23,35.18,35.22,13500.0,28.3897,28.3897,28.3494,28.3817,13500.0
2014-05-14 10:50:00,35.23,35.25,35.23,35.23,21800.0,28.3897,28.4058,28.3897,28.3897,21800.0
2014-05-14 10:55:00,35.23,35.23,35.2,35.23,8300.0,28.3897,28.3897,28.3655,28.3897,8300.0
2014-05-14 11:00:00,35.22,35.22,35.19,35.19,13000.0,28.3817,28.3817,28.3575,28.3575,13000.0
2014-05-14 11:05:00,35.2,35.23,35.2,35.23,6200.0,28.3655,28.3897,28.3655,28.3897,6200.0
2014-05-14 11:10:00,35.23,35.23,35.21,35.21,5400.0,28.3897,28.3897,28.3736,28.3736,5400.0
2014-05-14 11:15:00,35.2,35.21,35.2,35.21,2000.0,28.3655,28.3736,28.3655,28.3736,2000.0
2014-05-14 11:20:00,35.21,35.21,35.2,35.2,2600.0,28.3736,28.3736,28.3655,28.3655,2600.0
2014-05-14 11:25:00,35.2,35.22,35.2,35.22,1500.0,28.3655,28.3817,28.3655,28.3817,1500.0
2014-05-14 11:30:00,35.22,35.22,35.2,35.2,3100.0,28.3817,28.3817,28.3655,28.3655,3100.0
2014-05-14 11:35:00,35.21,35.24,35.21,35.24,3700.0,28.3736,28.3978,28.3736,28.3978,3700.0
2014-05-14 11:40:00,35.24,35.24,35.22,35.22,1600.0,28.3978,28.3978,28.3817,28.3817,1600.0
2014-05-14 11:45:00,35.22,35.24,35.22,35.23,2500.0,28.3817,28.3978,28.3817,28.3897,2500.0
2014-05-14 11:50:00,35.23,35.23,35.22,35.23,3500.0,28.3897,28.3897,28.3817,28.3897,3500.0
2014-05-14 11:55:00,35.22,35.24,35.21,35.22,6400.0,28.3817,28.3978,28.3736,28.3817,6400.0
2014-05-14 12:00:00,35.23,35.23,35.22,35.22,200.0,28.3897,28.3897,28.3817,28.3817,200.0
2014-05-14 12:05:00,35.23,35.23,35.23,35.23,100.0,28.3897,28.3897,28.3897,28.3897,100.0
2014-05-14 12:10:00,35.22,35.23,35.22,35.22,1700.0,28.3817,28.3897,28.3817,28.3817,1700.0
2014-05-14 12:15:00,35.22,35.23,35.22,35.23,800.0,28.3817,28.3897,28.3817,28.3897,800.0
2014-05-14 12:20:00,35.23,35.23,35.22,35.22,200.0,28.3897,28.3897,28.3817,28.3817,200.0
2014-05-14 12:25:00,35.22,35.24,35.22,35.24,5400.0,28.3817,28.3978,28.3817,28.3978,5400.0
2014-05-14 12:30:00,35.23,35.23,35.22,35.23,2500.0,28.3897,28.3897,28.3817,28.3897,2500.0
2014-05-14 12:35:00,35.23,35.23,35.23,35.23,100.0,28.3897,28.3897,28.3897,28.3897,100.0
2014-05-14 12:40:00,35.23,35.25,35.23,35.24,5300.0,28.3897,28.4058,28.3897,28.3978,5300.0
2014-05-14 12:45:00,35.24,35.24,35.23,35.24,1500.0,28.3978,28.3978,28.3897,28.3978,1500.0
2014-05-14 12:50:00,35.23,35.24,35.18,35.18,28900.0,28.3897,28.3978,28.3494,28.3494,28900.0
2014-05-14 12:55:00,35.18,35.19,35.18,35.19,1600.0,28.3494,28.3575,28.3494,28.3575,1600.0
2014-05-14 13:00:00,35.19,35.2,35.18,35.2,2200.0,28.3575,28.3655,28.3494,28.3655,2200.0
2014-05-14 13:05:00,35.2,35.2,35.2,35.2,800.0,28.3655,28.3655,28.3655,28.3655,800.0
2014-05-14 13:10:00,35.21,35.21,35.2,35.21,2800.0,28.3736,28.3736,28.3655,28.3736,2800.0
2014-05-14 13:15:00,35.21,35.21,35.2,35.2,1800.0,28.3736,28.3736,28.3655,28.3655,1800.0
2014-05-14 13:20:00,35.21,35.21,35.19,35.19,7100.0,28.3736,28.3736,28.3575,28.3575,7100.0
2014-05-14 13:25:00,35.19,35.21,35.19,35.21,4700.0,28.3575,28.3736,28.3575,28.3736,4700.0
2014-05-14 13:30:00,35.2,35.2,35.19,35.19,7600.0,28.3655,28.3655,28.3575,28.3575,7600.0
2014-05-14 13:35:00,35.18,35.19,35.17,35.18,12700.0,28.3494,28.3575,28.3414,28.3494,12700.0
2014-05-14 13:40:00,35.18,35.19,35.16,35.19,13700.0,28.3494,28.3575,28.3333,28.3575,13700.0
2014-05-14 13:45:00,35.2,35.2,35.19,35.2,800.0,28.3655,28.3655,28.3575,28.3655,800.0
2014-05-14 13:50:00,35.2,35.21,35.2,35.2,15300.0,28.3655,28.3736,28.3655,28.3655,15300.0
2014-05-14 13:55:00,35.2,35.2,35.19,35.19,7500.0,28.3655,28.3655,28.3575,28.3575,7500.0
2014-05-14 14:00:00,35.2,35.2,35.18,35.19,3300.0,28.3655,28.3655,28.3494,28.3575,3300.0
2014-05-14 14:05:00,35.18,35.2,35.18,35.19,11100.0,28.3494,28.3655,28.3494,28.3575,11100.0
2014-05-14 14:10:00,35.2,35.2,35.17,35.18,8300.0,28.3655,28.3655,28.3414,28.3494,8300.0
2014-05-14 14:15:00,35.17,35.18,35.17,35.18,1500.0,28.3414,28.3494,28.3414,28.3494,1500.0
2014-05-14 14:20:00,35.18,35.18,35.17,35.18,3500.0,28.3494,28.3494,28.3414,28.3494,3500.0
2014-05-14 14:25:00,35.18,35.18,35.17,35.18,2200.0,28.3494,28.3494,28.3414,28.3494,2200.0
2014-05-14 14:30:00,35.18,35.18,35.17,35.17,2400.0,28.3494,28.3494,28.3414,28.3414,2400.0
2014-05-14 14:35:00,35.17,35.18,35.17,35.17,28000.0,28.3414,28.3494,28.3414,28.3414,28000.0
2014-05-14 14:40:00,35.18,35.18,35.16,35.16,38400.0,28.3494,28.3494,28.3333,28.3333,38400.0
2014-05-14 14:45:00,35.16,35.16,35.12,35.12,5100.0,28.3333,28.3333,28.3011,28.3011,5100.0
2014-05-14 14:50:00,35.12,35.13,35.12,35.12,700.0,28.3011,28.3091,28.3011,28.3011,700.0
2014-05-14 14:55:00,35.12,35.13,35.1,35.1,5500.0,28.3011,28.3091,28.285,28.285,5500.0
2014-05-14 15:00:00,35.1,35.11,35.1,35.1,4600.0,28.285,28.293,28.285,28.285,4600.0
2014-05-14 15:05:00,35.1,35.1,35.09,35.09,7500.0,28.285,28.285,28.2769,28.2769,7500.0
2014-05-14 15:10:00,35.08,35.09,35.07,35.07,79800.0,28.2688,28.2769,28.2608,28.2608,79800.0
2014-05-14 15:15:00,35.08,35.08,35.05,35.05,21900.0,28.2688,28.2688,28.2447,28.2447,21900.0
2014-05-14 15:20:00,35.05,35.07,35.04,35.05,9600.0,28.2447,28.2608,28.2366,28.2447,9600.0
2014-05-14 15:25:00,35.05,35.06,35.04,35.06,7700.0,28.2447,28.2527,28.2366,28.2527,7700.0
2014-05-14 15:30:00,35.05,35.06,35.0,35.01,28400.0,28.2447,28.2527,28.2044,28.2124,28400.0
2014-05-14 15:35:00,35.01,35.02,34.99,35.02,18400.0,28.2124,28.2205,28.1963,28.2205,18400.0
2014-05-14 15:40:00,35.02,35.03,35.0,35.0,19800.0,28.2205,28.2285,28.2044,28.2044,19800.0
2014-05-14 15:45:00,35.01,35.01,34.99,34.99,22000.0,28.2124,28.2124,28.1963,28.1963,22000.0
2014-05-14 15:50:00,34.99,35.0,34.97,34.97,23300.0,28.1963,28.2044,28.1802,28.1802,23300.0
2014-05-14 15:55:00,34.98,35.0,34.98,35.0,66100.0,28.1883,28.2044,28.1883,28.2044,66100.0
2014-05-15 09:30:00,34.95,35.0,34.89,34.97,14400.0,28.1641,28.2044,28.1157,28.1802,14400.0
2014-05-15 09:35:00,34.97,34.99,34.93,34.95,13800.0,28.1802,28.1963,28.148,28.1641,13800.0
2014-05-15 09:40:00,34.94,34.94,34.85,34.9,13600.0,28.156,28.156,28.0835,28.1238,13600.0
2014-05-15 09:45:00,34.88,34.88,34.85,34.88,10800.0,28.1077,28.1077,28.0835,28.1077,10800.0
2014-05-15 09:50:00,34.87,34.88,34.84,34.87,11900.0,28.0996,28.1077,28.0754,28.0996,11900.0
2014-05-15 09:55:00,34.87,34.92,34.85,34.88,9400.0,28.0996,28.1399,28.0835,28.1077,9400.0
2014-05-15 10:00:00,34.88,34.89,34.82,34.84,15200.0,28.1077,28.1157,28.0593,28.0754,15200.0
2014-05-15 10:05:00,34.84,34.88,34.82,34.82,15900.0,28.0754,28.1077,28.0593,28.0593,15900.0
2014-05-15 10:10:00,34.83,34.84,34.8,34.8,14500.0,28.0674,28.0754,28.0432,28.0432,14500.0
2014-05-15 10:15:00,34.8,34.89,34.79,34.89,14400.0,28.0432,28.1157,28.0351,28.1157,14400.0
2014-05-15 10:20:00,34.9,34.9,34.84,34.85,11100.0,28.1238,28.1238,28.0754,28.0835,11100.0
2014-05-15 10:25:00,34.86,34.86,34.81,34.83,9100.0,28.0916,28.0916,28.0513,28.0674,9100.0
2014-05-15 10:30:00,34.84,34.86,34.83,34.84,8500.0,28.0754,28.0916,28.0674,28.0754,8500.0
2014-05-15 10:35:00,34.85,34.86,34.81,34.81,16000.0,28.0835,28.0916,28.0513,28.0513,16000.0
2014-05-15 10:40:00,34.81,34.84,34.8,34.84,15700.0,28.0513,28.0754,28.0432,28.0754,15700.0
2014-05-15 10:45:00,34.85,34.86,34.81,34.81,12400.0,28.0835,28.0916,28.0513,28.0513,12400.0
2014-05-15 10:50:00,34.8,34.85,34.8,34.84,8900.0,28.0432,28.0835,28.0432,28.0754,8900.0
2014-05-15 10:55:00,34.85,34.85,34.79,34.8,9600.0,28.0835,28.0835,28.0351,28.0432,9600.0
2014-05-15 11:00:00,34.8,34.82,34.77,34.77,10400.0,28.0432,28.0593,28.019,28.019,10400.0
2014-05-15 11:05:00,34.77,34.79,34.71,34.71,9100.0,28.019,28.0351,27.9707,27.9707,9100.0
2014-05-15 11:10:00,34.72,34.74,34.66,34.66,10700.0,27.9787,27.9949,27.9304,27.9304,10700.0
2014-05-15 11:15:00,34.66,34.72,34.66,34.68,11200.0,27.9304,27.9787,27.9304,27.9465,11200.0
2014-05-15 11:20:00,34.68,34.7,34.68,34.68,27300.0,27.9465,27.9626,27.9465,27.9465,27300.0
2014-05-15 11:25:00,34.68,34.7,34.68,34.7,4600.0,27.9465,27.9626,27.9465,27.9626,4600.0
2014-05-15 11:30:00,34.7,34.74,34.69,34.73,17500.0,27.9626,27.9949,27.9546,27.9868,17500.0
2014-05-15 11:35:00,34.73,34.77,34.73,34.76,4700.0,27.9868,28.019,27.9868,28.011,4700.0
2014-05-15 11:40:00,34.76,34.78,34.76,34.78,7600.0,28.011,28.0271,28.011,28.0271,7600.0
2014-05-15 11:45:00,34.78,34.78,34.7,34.7,31100.0,28.0271,28.0271,27.9626,27.9626,31100.0
2014-05-15 11:50:00,34.69,34.7,34.69,34.69,2300.0,27.9546,27.9626,27.9546,27.9546,2300.0
2014-05-15 11:55:00,34.69,34.69,34.66,34.66,16600.0,27.9546,27.9546,27.9304,27.9304,16600.0
2014-05-15 12:00:00,34.66,34.66,34.63,34.64,21800.0,27.9304,27.9304,27.9062,27.9143,21800.0
2014-05-15 12:05:00,34.64,34.65,34.6,34.64,33400.0,27.9143,27.9223,27.882,27.9143,33400.0
2014-05-15 12:10:00,34.64,34.65,34.61,34.61,14700.0,27.9143,27.9223,27.8901,27.8901,14700.0
2014-05-15 12:15:00,34.61,34.63,34.61,34.62,14400.0,27.8901,27.9062,27.8901,27.8981,14400.0
2014-05-15 12:20:00,34.63,34.64,34.62,34.64,14900.0,27.9062,27.9143,27.8981,27.9143,14900.0
2014-05-15 12:25:00,34.63,34.65,34.63,34.64,16900.0,27.9062,27.9223,27.9062,27.9143,16900.0
2014-05-15 12:30:00,34.63,34.65,34.63,34.65,20200.0,27.9062,27.9223,27.9062,27.9223,20200.0
2014-05-15 12:35:00,34.65,34.67,34.64,34.66,13200.0,27.9223,27.9384,27.9143,27.9304,13200.0
2014-05-15 12:40:00,34.66,34.67,34.64,34.64,14800.0,27.9304,27.9384,27.9143,27.9143,14800.0
2014-05-15 12:45:00,34.65,34.67,34.65,34.67,11600.0,27.9223,27.9384,27.9223,27.9384,11600.0
2014-05-15 12:50:00,34.67,34.69,34.67,34.68,4800.0,27.9384,27.9546,27.9384,27.9465,4800.0
2014-05-15 12:55:00,34.69,34.7,34.68,34.7,5700.0,27.9546,27.9626,27.9465,27.9626,5700.0
2014-05-15 13:00:00,34.7,34.71,34.7,34.7,14800.0,27.9626,27.9707,27.9626,27.9626,14800.0
2014-05-15 13:05:00,34.7,34.71,34.67,34.67,10100.0,27.9626,27.9707,27.9384,27.9384,10100.0
2014-05-15 13:10:00,34.67,34.68,34.67,34.67,8000.0,27.9384,27.9465,27.9384,27.9384,8000.0
2014-05-15 13:15:00,34.67,34.68,34.65,34.65,11000.0,27.9384,27.9465,27.9223,27.9223,11000.0
2014-05-15 13:20:00,34.65,34.66,34.65,34.65,6600.0,27.9223,27.9304,27.9223,27.9223,6600.0
2014-05-15 13:25:00,34.65,34.67,34.65,34.67,11100.0,27.9223,27.9384,27.9223,27.9384,11100.0
2014-05-15 13:30:00,34.67,34.73,34.66,34.73,17400.0,27.9384,27.9868,27.9304,27.9868,17400.0
2014-05-15 13:35:00,34.73,34.74,34.7,34.7,13100.0,27.9868,27.9949,27.9626,27.9626,13100.0
2014-05-15 13:40:00,34.7,34.7,34.68,34.69,8600.0,27.9626,27.9626,27.9465,27.9546,8600.0
2014-05-15 13:45:00,34.69,34.69,34.64,34.64,10300.0,27.9546,27.9546,27.9143,27.9143,10300.0
2014-05-15 13:50:00,34.64,34.67,34.64,34.67,12100.0,27.9143,27.9384,27.9143,27.9384,12100.0
2014-05-15 13:55:00,34.68,34.7,34.67,34.7,8100.0,27.9465,27.9626,27.9384,27.9626,8100.0
2014-05-15 14:00:00,34.7,34.7,34.66,34.66,28900.0,27.9626,27.9626,27.9304,27.9304,28900.0
2014-05-15 14:05:00,34.67,34.68,34.66,34.67,16000.0,27.9384,27.9465,27.9304,27.9384,16000.0
2014-05-15 14:10:00,34.68,34.69,34.66,34.67,18300.0,27.9465,27.9546,27.9304,27.9384,18300.0
2014-05-15 14:15:00,34.67,34.67,34.64,34.64,19900.0,27.9384,27.9384,27.9143,27.9143,19900.0
2014-05-15 14:20:00,34.64,34.65,34.64,34.64,16100.0,27.9143,27.9223,27.9143,27.9143,16100.0
2014-05-15 14:25:00,34.65,34.65,34.61,34.61,28700.0,27.9223,27.9223,27.8901,27.8901,28700.0
2014-05-15 14:30:00,34.61,34.66,34.61,34.66,21300.0,27.8901,27.9304,27.8901,27.9304,21300.0
2014-05-15 14:35:00,34.66,34.7,34.66,34.67,13600.0,27.9304,27.9626,27.9304,27.9384,13600.0
2014-05-15 14:40:00,34.68,34.68,34.66,34.66,12100.0,27.9465,27.9465,27.9304,27.9304,12100.0
2014-05-15 14:45:00,34.66,34.68,34.66,34.67,6000.0,27.9304,27.9465,27.9304,27.9384,6000.0
2014-05-15 14:50:00,34.68,34.68,34.65,34.65,19900.0,27.9465,27.9465,27.9223,27.9223,19900.0
2014-05-15 14:55:00,34.65,34.65,34.61,34.62,14700.0,27.9223,27.9223,27.8901,27.8981,14700.0
2014-05-15 15:00:00,34.63,34.64,34.63,34.64,13100.0,27.9062,27.9143,27.9062,27.9143,13100.0
2014-05-15 15:05:00,34.64,34.64,34.62,34.63,30900.0,27.9143,27.9143,27.8981,27.9062,30900.0
2014-05-15 15:10:00,34.63,34.64,34.61,34.62,27500.0,27.9062,27.9143,27.8901,27.8981,27500.0
2014-05-15 15:15:00,34.61,34.62,34.58,34.58,18900.0,27.8901,27.8981,27.8659,27.8659,18900.0
2014-05-15 15:20:00,34.58,34.62,34.58,34.6,91300.0,27.8659,27.8981,27.8659,27.882,91300.0
2014-05-15 15:25:00,34.6,34.61,34.58,34.59,60400.0,27.882,27.8901,27.8659,27.874,60400.0
2014-05-15 15:30:00,34.59,34.6,34.57,34.58,101600.0,27.874,27.882,27.8579,27.8659,101600.0
2014-05-15 15:35:00,34.58,34.59,34.57,34.59,81700.0,27.8659,27.874,27.8579,27.874,81700.0
2014-05-15 15:40:00,34.59,34.59,34.57,34.57,48200.0,27.874,27.874,27.8579,27.8579,48200.0
2014-05-15 15:45:00,34.58,34.59,34.57,34.58,67200.0,27.8659,27.874,27.8579,27.8659,67200.0
2014-05-15 15:50:00,34.59,34.61,34.58,34.61,46400.0,27.874,27.8901,27.8659,27.8901,46400.0
2014-05-15 15:55:00,34.61,34.63,34.59,34.6,112400.0,27.8901,27.9062,27.874,27.882,112400.0
2014-05-16 09:30:00,34.61,34.75,34.61,34.65,115400.0,27.8901,28.0029,27.8901,27.9223,115400.0
2014-05-16 09:35:00,34.65,34.67,34.55,34.62,15000.0,27.9223,27.9384,27.8417,27.8981,15000.0
2014-05-16 09:40:00,34.63,34.68,34.62,34.67,15500.0,27.9062,27.9465,27.8981,27.9384,15500.0
2014-05-16 09:45:00,34.68,34.68,34.63,34.63,9600.0,27.9465,27.9465,27.9062,27.9062,9600.0
2014-05-16 09:50:00,34.64,34.71,34.64,34.71,12500.0,27.9143,27.9707,27.9143,27.9707,12500.0
2014-05-16 09:55:00,34.69,34.72,34.64,34.7,14000.0,27.9546,27.9787,27.9143,27.9626,14000.0
2014-05-16 10:00:00,34.7,34.71,34.61,34.62,15500.0,27.9626,27.9707,27.8901,27.8981,15500.0
2014-05-16 10:05:00,34.63,34.63,34.55,34.57,9800.0,27.9062,27.9062,27.8417,27.8579,9800.0
2014-05-16 10:10:00,34.58,34.63,34.56,34.62,8200.0,27.8659,27.9062,27.8498,27.8981,8200.0
2014-05-16 10:15:00,34.62,34.66,34.6,34.65,7000.0,27.8981,27.9304,27.882,27.9223,7000.0
2014-05-16 10:20:00,34.64,34.65,34.57,34.58,40200.0,27.9143,27.9223,27.8579,27.8659,40200.0
2014-05-16 10:25:00,34.57,34.6,34.55,34.58,14300.0,27.8579,27.882,27.8417,27.8659,14300.0
2014-05-16 10:30:00,34.58,34.62,34.57,34.62,6900.0,27.8659,27.8981,27.8579,27.8981,6900.0
2014-05-16 10:35:00,34.62,34.64,34.61,34.63,7300.0,27.8981,27.9143,27.8901,27.9062,7300.0
2014-05-16 10:40:00,34.62,34.64,34.62,34.64,9200.0,27.8981,27.9143,27.8981,27.9143,9200.0
2014-05-16 10:45:00,34.65,34.67,34.64,34.67,4600.0,27.9223,27.9384,27.9143,27.9384,4600.0
2014-05-16 10:50:00,34.67,34.71,34.67,34.7,5500.0,27.9384,27.9707,27.9384,27.9626,5500.0
2014-05-16 10:55:00,34.7,34.71,34.64,34.65,15300.0,27.9626,27.9707,27.9143,27.9223,15300.0
2014-05-16 11:00:00,34.65,34.66,34.62,34.63,15600.0,27.9223,27.9304,27.8981,27.9062,15600.0
2014-05-16 11:05:00,34.63,34.65,34.6,34.62,9300.0,27.9062,27.9223,27.882,27.8981,9300.0
2014-05-16 11:10:00,34.63,34.66,34.62,34.66,5200.0,27.9062,27.9304,27.8981,27.9304,5200.0
2014-05-16 11:15:00,34.66,34.73,34.66,34.73,7300.0,27.9304,27.9868,27.9304,27.9868,7300.0
2014-05-16 11:20:00,34.72,34.73,34.7,34.71,1900.0,27.9787,27.9868,27.9626,27.9707,1900.0
2014-05-16 11:25:00,34.72,34.73,34.69,34.7,10200.0,27.9787,27.9868,27.9546,27.9626,10200.0
2014-05-16 11:30:00,34.71,34.77,34.71,34.75,5200.0,27.9707,28.019,27.9707,28.0029,5200.0
2014-05-16 11:35:00,34.75,34.76,34.75,34.75,2700.0,28.0029,28.011,28.0029,28.0029,2700.0
2014-05-16 11:40:00,34.75,34.75,34.69,34.69,4500.0,28.0029,28.0029,27.9546,27.9546,4500.0
2014-05-16 11:45:00,34.68,34.68,34.66,34.66,3300.0,27.9465,27.9465,27.9304,27.9304,3300.0
2014-05-16 11:50:00,34.67,34.7,34.66,34.68,25300.0,27.9384,27.9626,27.9304,27.9465,25300.0
2014-05-16 11:55:00,34.68,34.7,34.67,34.7,6900.0,27.9465,27.9626,27.9384,27.9626,6900.0
2014-05-16 12:00:00,34.7,34.7,34.68,34.69,13700.0,27.9626,27.9626,27.9465,27.9546,13700.0
2014-05-16 12:05:00,34.7,34.7,34.7,34.7,400.0,27.9626,27.9626,27.9626,27.9626,400.0
2014-05-16 12:10:00,34.71,34.71,34.7,34.71,6300.0,27.9707,27.9707,27.9626,27.9707,6300.0
2014-05-16 12:15:00,34.7,34.71,34.7,34.7,6000.0,27.9626,27.9707,27.9626,27.9626,6000.0
2014-05-16 12:20:00,34.7,34.71,34.7,34.71,500.0,27.9626,27.9707,27.9626,27.9707,500.0
2014-05-16 12:25:00,34.7,34.7,34.69,34.69,20100.0,27.9626,27.9626,27.9546,27.9546,20100.0
2014-05-16 12:30:00,34.69,34.7,34.69,34.69,2200.0,27.9546,27.9626,27.9546,27.9546,2200.0
2014-05-16 12:35:00,34.7,34.71,34.7,34.7,3900.0,27.9626,27.9707,27.9626,27.9626,3900.0
2014-05-16 12:40:00,34.7,34.71,34.7,34.7,34900.0,27.9626,27.9707,27.9626,27.9626,34900.0
2014-05-16 12:45:00,34.7,34.72,34.7,34.72,11000.0,27.9626,27.9787,27.9626,27.9787,11000.0
2014-05-16 12:50:00,34.72,34.73,34.72,34.73,15100.0,27.9787,27.9868,27.9787,27.9868,15100.0
2014-05-16 12:55:00,34.74,34.74,34.72,34.72,3100.0,27.9949,27.9949,27.9787,27.9787,3100.0
2014-05-16 13:00:00,34.72,34.72,34.7,34.7,7200.0,27.9787,27.9787,27.9626,27.9626,7200.0
2014-05-16 13:05:00,34.7,34.72,34.7,34.71,4000.0,27.9626,27.9787,27.9626,27.9707,4000.0
2014-05-16 13:10:00,34.72,34.72,34.7,34.7,3500.0,27.9787,27.9787,27.9626,27.9626,3500.0
2014-05-16 13:15:00,34.7,34.74,34.7,34.73,5400.0,27.9626,27.9949,27.9626,27.9868,5400.0
2014-05-16 13:20:00,34.72,34.73,34.71,34.71,5100.0,27.9787,27.9868,27.9707,27.9707,5100.0
2014-05-16 13:25:00,34.71,34.74,34.71,34.73,9600.0,27.9707,27.9949,27.9707,27.9868,9600.0
2014-05-16 13:30:00,34.72,34.73,34.72,34.73,6200.0,27.9787,27.9868,27.9787,27.9868,6200.0
2014-05-16 13:35:00,34.73,34.75,34.73,34.75,7600.0,27.9868,28.0029,27.9868,28.0029,7600.0
2014-05-16 13:40:00,34.75,34.77,34.74,34.75,25300.0,28.0029,28.019,27.9949,28.0029,25300.0
2014-05-16 13:45:00,34.75,34.75,34.73,34.75,5000.0,28.0029,28.0029,27.9868,28.0029,5000.0
2014-05-16 13:50:00,34.75,34.76,34.74,34.74,4300.0,28.0029,28.011,27.9949,27.9949,4300.0
2014-05-16 13:55:00,34.75,34.75,34.74,34.75,800.0,28.0029,28.0029,27.9949,28.0029,800.0
2014-05-16 14:00:00,34.75,34.75,34.71,34.71,3600.0,28.0029,28.0029,27.9707,27.9707,3600.0
2014-05-16 14:05:00,34.71,34.72,34.71,34.72,1700.0,27.9707,27.9787,27.9707,27.9787,1700.0
2014-05-16 14:10:00,34.72,34.72,34.71,34.72,2300.0,27.9787,27.9787,27.9707,27.9787,2300.0
2014-05-16 14:15:00,34.72,34.73,34.72,34.73,5800.0,27.9787,27.9868,27.9787,27.9868,5800.0
2014-05-16 14:20:00,34.73,34.73,34.71,34.73,8600.0,27.9868,27.9868,27.9707,27.9868,8600.0
2014-05-16 14:25:00,34.72,34.72,34.71,34.72,3400.0,27.9787,27.9787,27.9707,27.9787,3400.0
2014-05-16 14:30:00,34.72,34.73,34.72,34.72,7700.0,27.9787,27.9868,27.9787,27.9787,7700.0
2014-05-16 14:35:00,34.73,34.73,34.7,34.7,10800.0,27.9868,27.9868,27.9626,27.9626,10800.0
2014-05-16 14:40:00,34.69,34.7,34.67,34.7,42800.0,27.9546,27.9626,27.9384,27.9626,42800.0
2014-05-16 14:45:00,34.7,34.7,34.69,34.7,39000.0,27.9626,27.9626,27.9546,27.9626,39000.0
2014-05-16 14:50:00,34.69,34.7,34.69,34.7,12200.0,27.9546,27.9626,27.9546,27.9626,12200.0
2014-05-16 14:55:00,34.69,34.72,34.69,34.72,34600.0,27.9546,27.9787,27.9546,27.9787,34600.0
2014-05-16 15:00:00,34.73,34.76,34.73,34.76,12100.0,27.9868,28.011,27.9868,28.011,12100.0
2014-05-16 15:05:00,34.75,34.76,34.75,34.76,8500.0,28.0029,28.011,28.0029,28.011,8500.0
2014-05-16 15:10:00,34.77,34.78,34.76,34.76,10500.0,28.019,28.0271,28.011,28.011,10500.0
2014-05-16 15:15:00,34.75,34.75,34.72,34.72,10300.0,28.0029,28.0029,27.9787,27.9787,10300.0
2014-05-16 15:20:00,34.72,34.73,34.72,34.72,15800.0,27.9787,27.9868,27.9787,27.9787,15800.0
2014-05-16 15:25:00,34.72,34.73,34.71,34.72,8500.0,27.9787,27.9868,27.9707,27.9787,8500.0
2014-05-16 15:30:00,34.73,34.74,34.73,34.74,12100.0,27.9868,27.9949,27.9868,27.9949,12100.0
2014-05-16 15:35:00,34.73,34.75,34.72,34.72,17700.0,27.9868,28.0029,27.9787,27.9787,17700.0
2014-05-16 15:40:00,34.72,34.73,34.71,34.73,25600.0,27.9787,27.9868,27.9707,27.9868,25600.0
2014-05-16 15:45:00,34.73,34.76,34.73,34.76,41300.0,27.9868,28.011,27.9868,28.011,41300.0
2014-05-16 15:50:00,34.76,34.77,34.75,34.77,41500.0,28.011,28.019,28.0029,28.019,41500.0
2014-05-16 15:55:00,34.77,34.8,34.77,34.79,99200.0,28.019,28.0432,28.019,28.0351,99200.0
2014-05-19 09:30:00,34.75,34.78,34.71,34.74,22100.0,28.0029,28.0271,27.9707,27.9949,22100.0
2014-05-19 09:35:00,34.75,34.75,34.64,34.68,19000.0,28.0029,28.0029,27.9143,27.9465,19000.0
2014-05-19 09:40:00,34.67,34.67,34.63,34.65,6800.0,27.9384,27.9384,27.9062,27.9223,6800.0
2014-05-19 09:45:00,34.66,34.82,34.66,34.82,19200.0,27.9304,28.0593,27.9304,28.0593,19200.0
2014-05-19 09:50:00,34.81,34.84,34.8,34.81,12700.0,28.0513,28.0754,28.0432,28.0513,12700.0
2014-05-19 09:55:00,34.82,34.83,34.8,34.83,11900.0,28.0593,28.0674,28.0432,28.0674,11900.0
2014-05-19 10:00:00,34.84,34.85,34.8,34.84,21600.0,28.0754,28.0835,28.0432,28.0754,21600.0
2014-05-19 10:05:00,34.85,34.92,34.85,34.92,15600.0,28.0835,28.1399,28.0835,28.1399,15600.0
2014-05-19 10:10:00,34.91,34.92,34.86,34.9,12500.0,28.1318,28.1399,28.0916,28.1238,12500.0
2014-05-19 10:15:00,34.88,34.89,34.84,34.84,9300.0,28.1077,28.1157,28.0754,28.0754,9300.0
2014-05-19 10:20:00,34.84,34.86,34.81,34.81,10500.0,28.0754,28.0916,28.0513,28.0513,10500.0
2014-05-19 10:25:00,34.8,34.84,34.79,34.83,14200.0,28.0432,28.0754,28.0351,28.0674,14200.0
2014-05-19 10:30:00,34.83,34.84,34.78,34.79,20900.0,28.0674,28.0754,28.0271,28.0351,20900.0
2014-05-19 10:35:00,34.8,34.85,34.79,34.84,7300.0,28.0432,28.0835,28.0351,28.0754,7300.0
2014-05-19 10:40:00,34.84,34.85,34.83,34.83,13300.0,28.0754,28.0835,28.0674,28.0674,13300.0
2014-05-19 10:45:00,34.83,34.84,34.77,34.77,10500.0,28.0674,28.0754,28.019,28.019,10500.0
2014-05-19 10:50:00,34.77,34.79,34.76,34.76,9900.0,28.019,28.0351,28.011,28.011,9900.0
2014-05-19 10:55:00,34.77,34.78,34.74,34.74,7800.0,28.019,28.0271,27.9949,27.9949,7800.0
2014-05-19 11:00:00,34.74,34.77,34.73,34.77,6600.0,27.9949,28.019,27.9868,28.019,6600.0
2014-05-19 11:05:00,34.77,34.82,34.77,34.82,3800.0,28.019,28.0593,28.019,28.0593,3800.0
2014-05-19 11:10:00,34.82,34.85,34.82,34.83,3600.0,28.0593,28.0835,28.0593,28.0674,3600.0
2014-05-19 11:15:00,34.83,34.84,34.81,34.81,4800.0,28.0674,28.0754,28.0513,28.0513,4800.0
2014-05-19 11:20:00,34.81,34.82,34.78,34.78,7300.0,28.0513,28.0593,28.0271,28.0271,7300.0
2014-05-19 11:25:00,34.77,34.77,34.75,34.76,3400.0,28.019,28.019,28.0029,28.011,3400.0
2014-05-19 11:30:00,34.76,34.77,34.76,34.77,2100.0,28.011,28.019,28.011,28.019,2100.0
2014-05-19 11:35:00,34.77,34.78,34.77,34.77,2800.0,28.019,28.0271,28.019,28.019,2800.0
2014-05-19 11:40:00,34.78,34.79,34.76,34.77,11100.0,28.0271,28.0351,28.011,28.019,11100.0
2014-05-19 11:45:00,34.76,34.76,34.74,34.75,8600.0,28.011,28.011,27.9949,28.0029,8600.0
2014-05-19 11:50:00,34.74,34.74,34.71,34.71,6800.0,27.9949,27.9949,27.9707,27.9707,6800.0
2014-05-19 11:55:00,34.71,34.72,34.7,34.7,1600.0,27.9707,27.9787,27.9626,27.9626,1600.0
2014-05-19 12:00:00,34.7,34.7,34.69,34.7,14100.0,27.9626,27.9626,27.9546,27.9626,14100.0
2014-05-19 12:05:00,34.7,34.73,34.7,34.72,8100.0,27.9626,27.9868,27.9626,27.9787,8100.0
2014-05-19 12:10:00,34.72,34.73,34.72,34.73,9300.0,27.9787,27.9868,27.9787,27.9868,9300.0
2014-05-19 12:15:00,34.73,34.77,34.73,34.75,13800.0,27.9868,28.019,27.9868,28.0029,13800.0
2014-05-19 12:20:00,34.75,34.76,34.74,34.76,12100.0,28.0029,28.011,27.9949,28.011,12100.0
2014-05-19 12:25:00,34.76,34.77,34.74,34.74,8800.0,28.011,28.019,27.9949,27.9949,8800.0
2014-05-19 12:30:00,34.74,34.74,34.71,34.71,9900.0,27.9949,27.9949,27.9707,27.9707,9900.0
2014-05-19 12:35:00,34.71,34.71,34.69,34.69,10800.0,27.9707,27.9707,27.9546,27.9546,10800.0
2014-05-19 12:40:00,34.69,34.7,34.69,34.7,4500.0,27.9546,27.9626,27.9546,27.9626,4500.0
2014-05-19 12:45:00,34.7,34.7,34.69,34.7,3700.0,27.9626,27.9626,27.9546,27.9626,3700.0
2014-05-19 12:50:00,34.7,34.71,34.7,34.7,2200.0,27.9626,27.9707,27.9626,27.9626,2200.0
2014-05-19 12:55:00,34.7,34.7,34.69,34.7,5400.0,27.9626,27.9626,27.9546,27.9626,5400.0
2014-05-19 13:00:00,34.7,34.71,34.69,34.69,4200.0,27.9626,27.9707,27.9546,27.9546,4200.0
2014-05-19 13:05:00,34.7,34.71,34.7,34.7,3200.0,27.9626,27.9707,27.9626,27.9626,3200.0
2014-05-19 13:10:00,34.71,34.71,34.69,34.71,2300.0,27.9707,27.9707,27.9546,27.9707,2300.0
2014-05-19 13:15:00,34.71,34.72,34.69,34.7,4800.0,27.9707,27.9787,27.9546,27.9626,4800.0
2014-05-19 13:20:00,34.7,34.71,34.67,34.69,10300.0,27.9626,27.9707,27.9384,27.9546,10300.0
2014-05-19 13:25:00,34.7,34.7,34.69,34.7,3400.0,27.9626,27.9626,27.9546,27.9626,3400.0
2014-05-19 13:30:00,34.7,34.73,34.7,34.73,4000.0,27.9626,27.9868,27.9626,27.9868,4000.0
2014-05-19 13:35:00,34.73,34.74,34.72,34.72,6700.0,27.9868,27.9949,27.9787,27.9787,6700.0
2014-05-19 13:40:00,34.72,34.74,34.72,34.73,8800.0,27.9787,27.9949,27.9787,27.9868,8800.0
2014-05-19 13:45:00,34.74,34.74,34.73,34.74,2500.0,27.9949,27.9949,27.9868,27.9949,2500.0
2014-05-19 13:50:00,34.75,34.75,34.73,34.73,3300.0,28.0029,28.0029,27.9868,27.9868,3300.0
2014-05-19 13:55:00,34.73,34.76,34.73,34.76,1700.0,27.9868,28.011,27.9868,28.011,1700.0
2014-05-19 14:00:00,34.78,34.82,34.78,34.79,7900.0,28.0271,28.0593,28.0271,28.0351,7900.0
2014-05-19 14:05:00,34.79,34.79,34.77,34.78,7500.0,28.0351,28.0351,28.019,28.0271,7500.0
2014-05-19 14:10:00,34.77,34.8,34.77,34.8,4400.0,28.019,28.0432,28.019,28.0432,4400.0
2014-05-19 14:15:00,34.8,34.8,34.79,34.79,1100.0,28.0432,28.0432,28.0351,28.0351,1100.0
2014-05-19 14:20:00,34.79,34.82,34.79,34.82,5700.0,28.0351,28.0593,28.0351,28.0593,5700.0
2014-05-19 14:25:00,34.83,34.83,34.8,34.8,5700.0,28.0674,28.0674,28.0432,28.0432,5700.0
2014-05-19 14:30:00,34.81,34.83,34.8,34.81,20000.0,28.0513,28.0674,28.0432,28.0513,20000.0
2014-05-19 14:35:00,34.81,34.82,34.8,34.8,4800.0,28.0513,28.0593,28.0432,28.0432,4800.0
2014-05-19 14:40:00,34.8,34.81,34.78,34.79,15000.0,28.0432,28.0513,28.0271,28.0351,15000.0
2014-05-19 14:45:00,34.8,34.82,34.79,34.81,8100.0,28.0432,28.0593,28.0351,28.0513,8100.0
2014-05-19 14:50:00,34.81,34.82,34.8,34.81,4900.0,28.0513,28.0593,28.0432,28.0513,4900.0
2014-05-19 14:55:00,34.8,34.8,34.79,34.8,5700.0,28.0432,28.0432,28.0351,28.0432,5700.0
2014-05-19 15:00:00,34.8,34.8,34.79,34.79,6600.0,28.0432,28.0432,28.0351,28.0351,6600.0
2014-05-19 15:05:00,34.79,34.81,34.79,34.81,5400.0,28.0351,28.0513,28.0351,28.0513,5400.0
2014-05-19 15:10:00,34.8,34.81,34.79,34.81,15000.0,28.0432,28.0513,28.0351,28.0513,15000.0
2014-05-19 15:15:00,34.8,34.81,34.79,34.79,22500.0,28.0432,28.0513,28.0351,28.0351,22500.0
2014-05-19 15:20:00,34.8,34.83,34.8,34.82,10500.0,28.0432,28.0674,28.0432,28.0593,10500.0
2014-05-19 15:25:00,34.83,34.84,34.82,34.84,16300.0,28.0674,28.0754,28.0593,28.0754,16300.0
2014-05-19 15:30:00,34.84,34.85,34.83,34.84,20900.0,28.0754,28.0835,28.0674,28.0754,20900.0
2014-05-19 15:35:00,34.84,34.85,34.83,34.84,18800.0,28.0754,28.0835,28.0674,28.0754,18800.0
2014-05-19 15:40:00,34.83,34.86,34.83,34.86,23900.0,28.0674,28.0916,28.0674,28.0916,23900.0
2014-05-19 15:45:00,34.86,34.87,34.85,34.85,55000.0,28.0916,28.0996,28.0835,28.0835,55000.0
2014-05-19 15:50:00,34.86,34.89,34.85,34.89,36600.0,28.0916,28.1157,28.0835,28.1157,36600.0
2014-05-19 15:55:00,34.88,34.89,34.85,34.86,92600.0,28.1077,28.1157,28.0835,28.0916,92600.0
2014-05-20 09:30:00,34.89,34.9,34.8,34.86,19400.0,28.1157,28.1238,28.0432,28.0916,19400.0
2014-05-20 09:35:00,34.87,34.95,34.87,34.92,17700.0,28.0996,28.1641,28.0996,28.1399,17700.0
2014-05-20 09:40:00,34.92,34.92,34.86,34.87,17000.0,28.1399,28.1399,28.0916,28.0996,17000.0
2014-05-20 09:45:00,34.87,34.95,34.87,34.93,22300.0,28.0996,28.1641,28.0996,28.148,22300.0
2014-05-20 09:50:00,34.93,35.01,34.93,34.98,10700.0,28.148,28.2124,28.148,28.1883,10700.0
2014-05-20 09:55:00,34.98,35.05,34.97,34.99,21300.0,28.1883,28.2447,28.1802,28.1963,21300.0
2014-05-20 10:00:00,34.99,35.0,34.96,34.98,19900.0,28.1963,28.2044,28.1721,28.1883,19900.0
2014-05-20 10:05:00,34.99,35.0,34.94,34.95,23200.0,28.1963,28.2044,28.156,28.1641,23200.0
2014-05-20 10:10:00,34.95,35.0,34.95,34.96,9200.0,28.1641,28.2044,28.1641,28.1721,9200.0
2014-05-20 10:15:00,34.95,34.98,34.94,34.95,10800.0,28.1641,28.1883,28.156,28.1641,10800.0
2014-05-20 10:20:00,34.96,34.96,34.91,34.91,3700.0,28.1721,28.1721,28.1318,28.1318,3700.0
2014-05-20 10:25:00,34.89,34.91,34.87,34.87,6300.0,28.1157,28.1318,28.0996,28.0996,6300.0
2014-05-20 10:30:00,34.87,34.89,34.87,34.89,11700.0,28.0996,28.1157,28.0996,28.1157,11700.0
2014-05-20 10:35:00,34.88,34.88,34.84,34.85,44200.0,28.1077,28.1077,28.0754,28.0835,44200.0
2014-05-20 10:40:00,34.85,34.86,34.82,34.82,14300.0,28.0835,28.0916,28.0593,28.0593,14300.0
2014-05-20 10:45:00,34.82,34.86,34.82,34.86,11000.0,28.0593,28.0916,28.0593,28.0916,11000.0
2014-05-20 10:50:00,34.85,34.86,34.82,34.86,9300.0,28.0835,28.0916,28.0593,28.0916,9300.0
2014-05-20 10:55:00,34.86,34.88,34.85,34.86,15400.0,28.0916,28.1077,28.0835,28.0916,15400.0
2014-05-20 11:00:00,34.87,34.87,34.85,34.85,13500.0,28.0996,28.0996,28.0835,28.0835,13500.0
2014-05-20 11:05:00,34.85,34.85,34.82,34.82,3200.0,28.0835,28.0835,28.0593,28.0593,3200.0
2014-05-20 11:10:00,34.83,34.84,34.82,34.84,7500.0,28.0674,28.0754,28.0593,28.0754,7500.0
2014-05-20 11:15:00,34.84,34.86,34.79,34.8,20600.0,28.0754,28.0916,28.0351,28.0432,20600.0
2014-05-20 11:20:00,34.79,34.79,34.77,34.79,5100.0,28.0351,28.0351,28.019,28.0351,5100.0
2014-05-20 11:25:00,34.79,34.79,34.76,34.76,11400.0,28.0351,28.0351,28.011,28.011,11400.0
2014-05-20 11:30:00,34.76,34.76,34.75,34.75,1700.0,28.011,28.011,28.0029,28.0029,1700.0
2014-05-20 11:35:00,34.74,34.74,34.72,34.72,900.0,27.9949,27.9949,27.9787,27.9787,900.0
2014-05-20 11:40:00,34.72,34.74,34.71,34.71,7600.0,27.9787,27.9949,27.9707,27.9707,7600.0
2014-05-20 11:45:00,34.7,34.72,34.7,34.71,1900.0,27.9626,27.9787,27.9626,27.9707,1900.0
2014-05-20 11:50:00,34.71,34.71,34.69,34.7,4000.0,27.9707,27.9707,27.9546,27.9626,4000.0
2014-05-20 11:55:00,34.7,34.7,34.68,34.68,2900.0,27.9626,27.9626,27.9465,27.9465,2900.0
2014-05-20 12:00:00,34.68,34.68,34.63,34.63,5800.0,27.9465,27.9465,27.9062,27.9062,5800.0
2014-05-20 12:05:00,34.63,34.63,34.6,34.6,14200.0,27.9062,27.9062,27.882,27.882,14200.0
2014-05-20 12:10:00,34.6,34.61,34.56,34.57,10900.0,27.882,27.8901,27.8498,27.8579,10900.0
2014-05-20 12:15:00,34.57,34.58,34.55,34.56,6900.0,27.8579,27.8659,27.8417,27.8498,6900.0
2014-05-20 12:20:00,34.57,34.59,34.56,34.57,7200.0,27.8579,27.874,27.8498,27.8579,7200.0
2014-05-20 12:25:00,34.57,34.58,34.53,34.53,5000.0,27.8579,27.8659,27.8256,27.8256,5000.0
2014-05-20 12:30:00,34.54,34.56,34.54,34.56,3900.0,27.8337,27.8498,27.8337,27.8498,3900.0
2014-05-20 12:35:00,34.54,34.54,34.52,34.53,1800.0,27.8337,27.8337,27.8176,27.8256,1800.0
2014-05-20 12:40:00,34.52,34.52,34.5,34.51,7200.0,27.8176,27.8176,27.8014,27.8095,7200.0
2014-05-20 12:45:00,34.51,34.52,34.49,34.49,5100.0,27.8095,27.8176,27.7934,27.7934,5100.0
2014-05-20 12:50:00,34.49,34.53,34.49,34.53,3400.0,27.7934,27.8256,27.7934,27.8256,3400.0
2014-05-20 12:55:00,34.53,34.54,34.5,34.51,8100.0,27.8256,27.8337,27.8014,27.8095,8100.0
2014-05-20 13:00:00,34.51,34.52,34.5,34.51,3700.0,27.8095,27.8176,27.8014,27.8095,3700.0
2014-05-20 13:05:00,34.52,34.54,34.51,34.51,7400.0,27.8176,27.8337,27.8095,27.8095,7400.0
2014-05-20 13:10:00,34.51,34.52,34.49,34.49,3200.0,27.8095,27.8176,27.7934,27.7934,3200.0
2014-05-20 13:15:00,34.49,34.49,34.47,34.48,10700.0,27.7934,27.7934,27.7773,27.7853,10700.0
2014-05-20 13:20:00,34.48,34.49,34.47,34.49,6200.0,27.7853,27.7934,27.7773,27.7934,6200.0
2014-05-20 13:25:00,34.49,34.5,34.47,34.49,3100.0,27.7934,27.8014,27.7773,27.7934,3100.0
2014-05-20 13:30:00,34.49,34.5,34.49,34.5,200.0,27.7934,27.8014,27.7934,27.8014,200.0
2014-05-20 13:35:00,34.49,34.49,34.46,34.46,10300.0,27.7934,27.7934,27.7692,27.7692,10300.0
2014-05-20 13:40:00,34.47,34.47,34.43,34.45,12800.0,27.7773,27.7773,27.745,27.7612,12800.0
2014-05-20 13:45:00,34.47,34.48,34.45,34.46,10200.0,27.7773,27.7853,27.7612,27.7692,10200.0
2014-05-20 13:50:00,34.46,34.47,34.45,34.45,2600.0,27.7692,27.7773,27.7612,27.7612,2600.0
2014-05-20 13:55:00,34.45,34.46,34.43,34.43,17000.0,27.7612,27.7692,27.745,27.745,17000.0
2014-05-20 14:00:00,34.44,34.46,34.44,34.46,3400.0,27.7531,27.7692,27.7531,27.7692,3400.0
2014-05-20 14:05:00,34.46,34.46,34.45,34.46,7000.0,27.7692,27.7692,27.7612,27.7692,7000.0
2014-05-20 14:10:00,34.46,34.46,34.44,34.45,9200.0,27.7692,27.7692,27.7531,27.7612,9200.0
2014-05-20 14:15:00,34.45,34.46,34.45,34.45,3500.0,27.7612,27.7692,27.7612,27.7612,3500.0
2014-05-20 14:20:00,34.45,34.45,34.45,34.45,6400.0,27.7612,27.7612,27.7612,27.7612,6400.0
2014-05-20 14:25:00,34.45,34.47,34.45,34.47,15900.0,27.7612,27.7773,27.7612,27.7773,15900.0
2014-05-20 14:30:00,34.47,34.49,34.45,34.46,19800.0,27.7773,27.7934,27.7612,27.7692,19800.0
2014-05-20 14:35:00,34.47,34.49,34.46,34.47,14200.0,27.7773,27.7934,27.7692,27.7773,14200.0
2014-05-20 14:40:00,34.47,34.5,34.47,34.5,9600.0,27.7773,27.8014,27.7773,27.8014,9600.0
2014-05-20 14:45:00,34.5,34.51,34.49,34.51,8200.0,27.8014,27.8095,27.7934,27.8095,8200.0
2014-05-20 14:50:00,34.51,34.52,34.5,34.51,11300.0,27.8095,27.8176,27.8014,27.8095,11300.0
2014-05-20 14:55:00,34.52,34.54,34.51,34.52,11000.0,27.8176,27.8337,27.8095,27.8176,11000.0
2014-05-20 15:00:00,34.52,34.54,34.51,34.54,12800.0,27.8176,27.8337,27.8095,27.8337,12800.0
2014-05-20 15:05:00,34.53,34.54,34.53,34.53,5700.0,27.8256,27.8337,27.8256,27.8256,5700.0
2014-05-20 15:10:00,34.53,34.55,34.53,34.55,11900.0,27.8256,27.8417,27.8256,27.8417,11900.0
2014-05-20 15:15:00,34.55,34.57,34.55,34.57,10900.0,27.8417,27.8579,27.8417,27.8579,10900.0
2014-05-20 15:20:00,34.57,34.58,34.55,34.56,24400.0,27.8579,27.8659,27.8417,27.8498,24400.0
2014-05-20 15:25:00,34.56,34.57,34.56,34.56,9500.0,27.8498,27.8579,27.8498,27.8498,9500.0
2014-05-20 15:30:00,34.57,34.6,34.56,34.58,17000.0,27.8579,27.882,27.8498,27.8659,17000.0
2014-05-20 15:35:00,34.58,34.61,34.58,34.59,18100.0,27.8659,27.8901,27.8659,27.874,18100.0
2014-05-20 15:40:00,34.6,34.61,34.59,34.6,12600.0,27.882,27.8901,27.874,27.882,12600.0
2014-05-20 15:45:00,34.6,34.6,34.57,34.58,18200.0,27.882,27.882,27.8579,27.8659,18200.0
2014-05-20 15:50:00,34.57,34.59,34.57,34.59,23800.0,27.8579,27.874,27.8579,27.874,23800.0
2014-05-20 15:55:00,34.58,34.63,34.58,34.6,156500.0,27.8659,27.9062,27.8659,27.882,156500.0
2014-05-21 09:30:00,34.61,34.67,34.57,34.6,20300.0,27.8901,27.9384,27.8579,27.882,20300.0
2014-05-21 09:35:00,34.59,34.75,34.59,34.71,7700.0,27.874,28.0029,27.874,27.9707,7700.0
2014-05-21 09:40:00,34.7,34.73,34.69,34.69,5200.0,27.9626,27.9868,27.9546,27.9546,5200.0
2014-05-21 09:45:00,34.69,34.73,34.65,34.7,48400.0,27.9546,27.9868,27.9223,27.9626,48400.0
2014-05-21 09:50:00,34.68,34.7,34.65,34.65,14500.0,27.9465,27.9626,27.9223,27.9223,14500.0
2014-05-21 09:55:00,34.65,34.69,34.65,34.69,6600.0,27.9223,27.9546,27.9223,27.9546,6600.0
2014-05-21 10:00:00,34.69,34.75,34.68,34.72,11700.0,27.9546,28.0029,27.9465,27.9787,11700.0
2014-05-21 10:05:00,34.72,34.73,34.7,34.7,6100.0,27.9787,27.9868,27.9626,27.9626,6100.0
2014-05-21 10:10:00,34.7,34.72,34.68,34.69,13100.0,27.9626,27.9787,27.9465,27.9546,13100.0
2014-05-21 10:15:00,34.68,34.69,34.67,34.67,6800.0,27.9465,27.9546,27.9384,27.9384,6800.0
2014-05-21 10:20:00,34.66,34.66,34.63,34.63,6400.0,27.9304,27.9304,27.9062,27.9062,6400.0
2014-05-21 10:25:00,34.63,34.63,34.6,34.61,6700.0,27.9062,27.9062,27.882,27.8901,6700.0
2014-05-21 10:30:00,34.6,34.63,34.6,34.63,10600.0,27.882,27.9062,27.882,27.9062,10600.0
2014-05-21 10:35:00,34.63,34.65,34.63,34.63,9600.0,27.9062,27.9223,27.9062,27.9062,9600.0
2014-05-21 10:40:00,34.63,34.64,34.61,34.62,7600.0,27.9062,27.9143,27.8901,27.8981,7600.0
2014-05-21 10:45:00,34.62,34.62,34.62,34.62,200.0,27.8981,27.8981,27.8981,27.8981,200.0
2014-05-21 10:50:00,34.63,34.66,34.62,34.66,7800.0,27.9062,27.9304,27.8981,27.9304,7800.0
2014-05-21 10:55:00,34.67,34.69,34.65,34.65,11300.0,27.9384,27.9546,27.9223,27.9223,11300.0
2014-05-21 11:00:00,34.65,34.67,34.65,34.65,2600.0,27.9223,27.9384,27.9223,27.9223,2600.0
2014-05-21 11:05:00,34.66,34.67,34.66,34.66,4400.0,27.9304,27.9384,27.9304,27.9304,4400.0
2014-05-21 11:10:00,34.66,34.66,34.63,34.63,11600.0,27.9304,27.9304,27.9062,27.9062,11600.0
2014-05-21 11:15:00,34.62,34.66,34.61,34.61,27900.0,27.8981,27.9304,27.8901,27.8901,27900.0
2014-05-21 11:20:00,34.62,34.62,34.62,34.62,3600.0,27.8981,27.8981,27.8981,27.8981,3600.0
2014-05-21 11:25:00,34.62,34.63,34.61,34.61,3800.0,27.8981,27.9062,27.8901,27.8901,3800.0
2014-05-21 11:30:00,34.62,34.62,34.59,34.59,10600.0,27.8981,27.8981,27.874,27.874,10600.0
2014-05-21 11:35:00,34.59,34.59,34.57,34.58,2400.0,27.874,27.874,27.8579,27.8659,2400.0
2014-05-21 11:40:00,34.57,34.57,34.54,34.54,6300.0,27.8579,27.8579,27.8337,27.8337,6300.0
2014-05-21 11:45:00,34.54,34.54,34.52,34.52,3200.0,27.8337,27.8337,27.8176,27.8176,3200.0
2014-05-21 11:50:00,34.53,34.53,34.51,34.51,13600.0,27.8256,27.8256,27.8095,27.8095,13600.0
2014-05-21 11:55:00,34.52,34.53,34.49,34.49,14200.0,27.8176,27.8256,27.7934,27.7934,14200.0
2014-05-21 12:00:00,34.49,34.5,34.49,34.5,2300.0,27.7934,27.8014,27.7934,27.8014,2300.0
2014-05-21 12:05:00,34.49,34.5,34.48,34.48,13700.0,27.7934,27.8014,27.7853,27.7853,13700.0
2014-05-21 12:10:00,34.47,34.47,34.46,34.47,4200.0,27.7773,27.7773,27.7692,27.7773,4200.0
2014-05-21 12:15:00,34.47,34.47,34.46,34.46,1600.0,27.7773,27.7773,27.7692,27.7692,1600.0
2014-05-21 12:20:00,34.47,34.47,34.46,34.46,1200.0,27.7773,27.7773,27.7692,27.7692,1200.0
2014-05-21 12:25:00,34.46,34.47,34.46,34.47,1200.0,27.7692,27.7773,27.7692,27.7773,1200.0
2014-05-21 12:30:00,34.47,34.49,34.46,34.48,8800.0,27.7773,27.7934,27.7692,27.7853,8800.0
2014-05-21 12:35:00,34.49,34.49,34.48,34.48,1800.0,27.7934,27.7934,27.7853,27.7853,1800.0
2014-05-21 12:40:00,34.48,34.51,34.48,34.51,6800.0,27.7853,27.8095,27.7853,27.8095,6800.0
2014-05-21 12:45:00,34.51,34.51,34.5,34.5,2100.0,27.8095,27.8095,27.8014,27.8014,2100.0
2014-05-21 12:50:00,34.51,34.55,34.5,34.55,11300.0,27.8095,27.8417,27.8014,27.8417,11300.0
2014-05-21 12:55:00,34.56,34.57,34.56,34.57,1100.0,27.8498,27.8579,27.8498,27.8579,1100.0
2014-05-21 13:00:00,34.58,34.63,34.58,34.62,5500.0,27.8659,27.9062,27.8659,27.8981,5500.0
2014-05-21 13:05:00,34.62,34.64,34.62,34.64,3300.0,27.8981,27.9143,27.8981,27.9143,3300.0
2014-05-21 13:10:00,34.64,34.65,34.64,34.64,7400.0,27.9143,27.9223,27.9143,27.9143,7400.0
2014-05-21 13:15:00,34.64,34.66,34.64,34.66,7100.0,27.9143,27.9304,27.9143,27.9304,7100.0
2014-05-21 13:20:00,34.66,34.66,34.65,34.66,4300.0,27.9304,27.9304,27.9223,27.9304,4300.0
2014-05-21 13:25:00,34.65,34.66,34.65,34.66,2200.0,27.9223,27.9304,27.9223,27.9304,2200.0
2014-05-21 13:30:00,34.66,34.66,34.65,34.66,1400.0,27.9304,27.9304,27.9223,27.9304,1400.0
2014-05-21 13:35:00,34.66,34.66,34.65,34.66,2400.0,27.9304,27.9304,27.9223,27.9304,2400.0
2014-05-21 13:40:00,34.66,34.67,34.65,34.66,5200.0,27.9304,27.9384,27.9223,27.9304,5200.0
2014-05-21 13:45:00,34.67,34.67,34.64,34.65,12600.0,27.9384,27.9384,27.9143,27.9223,12600.0
2014-05-21 13:50:00,34.65,34.65,34.64,34.64,5700.0,27.9223,27.9223,27.9143,27.9143,5700.0
2014-05-21 13:55:00,34.63,34.63,34.58,34.58,4900.0,27.9062,27.9062,27.8659,27.8659,4900.0
2014-05-21 14:00:00,34.59,34.62,34.55,34.62,19800.0,27.874,27.8981,27.8417,27.8981,19800.0
2014-05-21 14:05:00,34.62,34.63,34.59,34.6,15200.0,27.8981,27.9062,27.874,27.882,15200.0
2014-05-21 14:10:00,34.59,34.59,34.55,34.56,10400.0,27.874,27.874,27.8417,27.8498,10400.0
2014-05-21 14:15:00,34.56,34.58,34.55,34.58,10900.0,27.8498,27.8659,27.8417,27.8659,10900.0
2014-05-21 14:20:00,34.58,34.6,34.56,34.57,8100.0,27.8659,27.882,27.8498,27.8579,8100.0
2014-05-21 14:25:00,34.57,34.58,34.57,34.58,4700.0,27.8579,27.8659,27.8579,27.8659,4700.0
2014-05-21 14:30:00,34.59,34.61,34.59,34.61,4000.0,27.874,27.8901,27.874,27.8901,4000.0
2014-05-21 14:35:00,34.61,34.63,34.59,34.6,13200.0,27.8901,27.9062,27.874,27.882,13200.0
2014-05-21 14:40:00,34.59,34.62,34.59,34.62,5700.0,27.874,27.8981,27.874,27.8981,5700.0
2014-05-21 14:45:00,34.62,34.63,34.61,34.63,6600.0,27.8981,27.9062,27.8901,27.9062,6600.0
2014-05-21 14:50:00,34.62,34.63,34.61,34.61,8100.0,27.8981,27.9062,27.8901,27.8901,8100.0
2014-05-21 14:55:00,34.61,34.62,34.61,34.62,3100.0,27.8901,27.8981,27.8901,27.8981,3100.0
2014-05-21 15:00:00,34.62,34.63,34.62,34.63,3100.0,27.8981,27.9062,27.8981,27.9062,3100.0
2014-05-21 15:05:00,34.63,34.63,34.62,34.63,5800.0,27.9062,27.9062,27.8981,27.9062,5800.0
2014-05-21 15:10:00,34.64,34.67,34.64,34.66,15500.0,27.9143,27.9384,27.9143,27.9304,15500.0
2014-05-21 15:15:00,34.66,34.7,34.66,34.68,10900.0,27.9304,27.9626,27.9304,27.9465,10900.0
2014-05-21 15:20:00,34.68,34.7,34.68,34.7,4900.0,27.9465,27.9626,27.9465,27.9626,4900.0
2014-05-21 15:25:00,34.7,34.7,34.67,34.7,17200.0,27.9626,27.9626,27.9384,27.9626,17200.0
2014-05-21 15:30:00,34.7,34.72,34.69,34.69,22600.0,27.9626,27.9787,27.9546,27.9546,22600.0
2014-05-21 15:35:00,34.69,34.72,34.69,34.71,21000.0,27.9546,27.9787,27.9546,27.9707,21000.0
2014-05-21 15:40:00,34.72,34.72,34.7,34.72,23800.0,27.9787,27.9787,27.9626,27.9787,23800.0
2014-05-21 15:45:00,34.72,34.76,34.72,34.76,30600.0,27.9787,28.011,27.9787,28.011,30600.0
2014-05-21 15:50:00,34.75,34.78,34.73,34.78,51700.0,28.0029,28.0271,27.9868,28.0271,51700.0
2014-05-21 15:55:00,34.78,34.79,34.77,34.78,88700.0,28.0271,28.0351,28.019,28.0271,88700.0
2014-05-22 09:30:00,34.72,34.8,34.55,34.55,25000.0,27.9787,28.0432,27.8417,27.8417,25000.0
2014-05-22 09:35:00,34.56,34.59,34.53,34.59,16200.0,27.8498,27.874,27.8256,27.874,16200.0
2014-05-22 09:40:00,34.59,34.62,34.57,34.61,9100.0,27.874,27.8981,27.8579,27.8901,9100.0
2014-05-22 09:45:00,34.61,34.67,34.61,34.66,8900.0,27.8901,27.9384,27.8901,27.9304,8900.0
2014-05-22 09:50:00,34.67,34.69,34.63,34.65,22000.0,27.9384,27.9546,27.9062,27.9223,22000.0
2014-05-22 09:55:00,34.65,34.72,34.64,34.72,16700.0,27.9223,27.9787,27.9143,27.9787,16700.0
2014-05-22 10:00:00,34.72,34.74,34.66,34.71,19100.0,27.9787,27.9949,27.9304,27.9707,19100.0
2014-05-22 10:05:00,34.7,34.72,34.67,34.72,9400.0,27.9626,27.9787,27.9384,27.9787,9400.0
2014-05-22 10:10:00,34.72,34.73,34.71,34.72,9800.0,27.9787,27.9868,27.9707,27.9787,9800.0
2014-05-22 10:15:00,34.72,34.77,34.72,34.76,10800.0,27.9787,28.019,27.9787,28.011,10800.0
2014-05-22 10:20:00,34.75,34.76,34.73,34.75,7400.0,28.0029,28.011,27.9868,28.0029,7400.0
2014-05-22 10:25:00,34.76,34.79,34.75,34.78,46100.0,28.011,28.0351,28.0029,28.0271,46100.0
2014-05-22 10:30:00,34.79,34.82,34.79,34.79,25500.0,28.0351,28.0593,28.0351,28.0351,25500.0
2014-05-22 10:35:00,34.79,34.84,34.79,34.84,14200.0,28.0351,28.0754,28.0351,28.0754,14200.0
2014-05-22 10:40:00,34.84,34.86,34.84,34.84,12800.0,28.0754,28.0916,28.0754,28.0754,12800.0
2014-05-22 10:45:00,34.84,34.86,34.84,34.86,6200.0,28.0754,28.0916,28.0754,28.0916,6200.0
2014-05-22 10:50:00,34.86,34.86,34.82,34.82,17400.0,28.0916,28.0916,28.0593,28.0593,17400.0
2014-05-22 10:55:00,34.83,34.84,34.81,34.82,34500.0,28.0674,28.0754,28.0513,28.0593,34500.0
2014-05-22 11:00:00,34.83,34.83,34.79,34.79,9000.0,28.0674,28.0674,28.0351,28.0351,9000.0
2014-05-22 11:05:00,34.79,34.8,34.74,34.77,12900.0,28.0351,28.0432,27.9949,28.019,12900.0
2014-05-22 11:10:00,34.78,34.81,34.78,34.81,5300.0,28.0271,28.0513,28.0271,28.0513,5300.0
2014-05-22 11:15:00,34.81,34.83,34.81,34.83,10200.0,28.0513,28.0674,28.0513,28.0674,10200.0
2014-05-22 11:20:00,34.83,34.87,34.83,34.86,10900.0,28.0674,28.0996,28.0674,28.0916,10900.0
2014-05-22 11:25:00,34.85,34.87,34.85,34.85,8200.0,28.0835,28.0996,28.0835,28.0835,8200.0
2014-05-22 11:30:00,34.85,34.92,34.85,34.91,20300.0,28.0835,28.1399,28.0835,28.1318,20300.0
2014-05-22 11:35:00,34.9,34.91,34.89,34.89,7600.0,28.1238,28.1318,28.1157,28.1157,7600.0
2014-05-22 11:40:00,34.88,34.9,34.87,34.89,21000.0,28.1077,28.1238,28.0996,28.1157,21000.0
2014-05-22 11:45:00,34.9,34.92,34.89,34.92,3600.0,28.1238,28.1399,28.1157,28.1399,3600.0
2014-05-22 11:50:00,34.93,34.96,34.92,34.94,16200.0,28.148,28.1721,28.1399,28.156,16200.0
2014-05-22 11:55:00,34.94,34.95,34.93,34.95,6400.0,28.156,28.1641,28.148,28.1641,6400.0
2014-05-22 12:00:00,34.94,34.95,34.94,34.95,9100.0,28.156,28.1641,28.156,28.1641,9100.0
2014-05-22 12:05:00,34.95,34.96,34.94,34.96,3300.0,28.1641,28.1721,28.156,28.1721,3300.0
2014-05-22 12:10:00,34.96,34.99,34.95,34.97,22300.0,28.1721,28.1963,28.1641,28.1802,22300.0
2014-05-22 12:15:00,34.96,34.98,34.96,34.98,18900.0,28.1721,28.1883,28.1721,28.1883,18900.0
2014-05-22 12:20:00,34.98,34.99,34.97,34.99,3700.0,28.1883,28.1963,28.1802,28.1963,3700.0
2014-05-22 12:25:00,34.98,34.98,34.97,34.98,7900.0,28.1883,28.1883,28.1802,28.1883,7900.0
2014-05-22 12:30:00,34.99,34.99,34.98,34.99,6600.0,28.1963,28.1963,28.1883,28.1963,6600.0
2014-05-22 12:35:00,34.99,35.0,34.98,34.98,8500.0,28.1963,28.2044,28.1883,28.1883,8500.0
2014-05-22 12:40:00,34.98,34.98,34.95,34.98,23900.0,28.1883,28.1883,28.1641,28.1883,23900.0
2014-05-22 12:45:00,34.97,34.98,34.96,34.97,8100.0,28.1802,28.1883,28.1721,28.1802,8100.0
2014-05-22 12:50:00,34.96,34.98,34.96,34.98,7700.0,28.1721,28.1883,28.1721,28.1883,7700.0
2014-05-22 12:55:00,34.98,34.99,34.98,34.99,3100.0,28.1883,28.1963,28.1883,28.1963,3100.0
2014-05-22 13:00:00,34.99,34.99,34.98,34.99,7000.0,28.1963,28.1963,28.1883,28.1963,7000.0
2014-05-22 13:05:00,34.99,35.0,34.98,35.0,5900.0,28.1963,28.2044,28.1883,28.2044,5900.0
2014-05-22 13:10:00,35.0,35.0,34.99,35.0,2000.0,28.2044,28.2044,28.1963,28.2044,2000.0
2014-05-22 13:15:00,35.0,35.0,34.99,35.0,5400.0,28.2044,28.2044,28.1963,28.2044,5400.0
2014-05-22 13:20:00,35.0,35.01,34.99,34.99,15900.0,28.2044,28.2124,28.1963,28.1963,15900.0
2014-05-22 13:25:00,35.0,35.01,34.99,35.01,6000.0,28.2044,28.2124,28.1963,28.2124,6000.0
2014-05-22 13:30:00,35.02,35.03,35.01,35.03,21700.0,28.2205,28.2285,28.2124,28.2285,21700.0
2014-05-22 13:35:00,35.03,35.03,35.01,35.01,3300.0,28.2285,28.2285,28.2124,28.2124,3300.0
2014-05-22 13:40:00,35.01,35.01,35.0,35.0,1500.0,28.2124,28.2124,28.2044,28.2044,1500.0
2014-05-22 13:45:00,35.0,35.01,34.97,34.97,13700.0,28.2044,28.2124,28.1802,28.1802,13700.0
2014-05-22 13:50:00,34.97,34.97,34.93,34.94,3200.0,28.1802,28.1802,28.148,28.156,3200.0
2014-05-22 13:55:00,34.93,34.95,34.93,34.93,7100.0,28.148,28.1641,28.148,28.148,7100.0
2014-05-22 14:00:00,34.94,34.94,34.89,34.9,8500.0,28.156,28.156,28.1157,28.1238,8500.0
2014-05-22 14:05:00,34.89,34.9,34.87,34.88,3300.0,28.1157,28.1238,28.0996,28.1077,3300.0
2014-05-22 14:10:00,34.88,34.88,34.87,34.88,2400.0,28.1077,28.1077,28.0996,28.1077,2400.0
2014-05-22 14:15:00,34.88,34.88,34.86,34.87,5200.0,28.1077,28.1077,28.0916,28.0996,5200.0
2014-05-22 14:20:00,34.87,34.87,34.84,34.85,8200.0,28.0996,28.0996,28.0754,28.0835,8200.0
2014-05-22 14:25:00,34.84,34.85,34.84,34.85,3500.0,28.0754,28.0835,28.0754,28.0835,3500.0
2014-05-22 14:30:00,34.84,34.84,34.83,34.83,4200.0,28.0754,28.0754,28.0674,28.0674,4200.0
2014-05-22 14:35:00,34.83,34.84,34.83,34.83,9800.0,28.0674,28.0754,28.0674,28.0674,9800.0
2014-05-22 14:40:00,34.83,34.84,34.82,34.82,5900.0,28.0674,28.0754,28.0593,28.0593,5900.0
2014-05-22 14:45:00,34.81,34.82,34.81,34.82,1600.0,28.0513,28.0593,28.0513,28.0593,1600.0
2014-05-22 14:50:00,34.81,34.81,34.78,34.79,12000.0,28.0513,28.0513,28.0271,28.0351,12000.0
2014-05-22 14:55:00,34.79,34.81,34.78,34.8,8000.0,28.0351,28.0513,28.0271,28.0432,8000.0
2014-05-22 15:00:00,34.8,34.81,34.79,34.79,6100.0,28.0432,28.0513,28.0351,28.0351,6100.0
2014-05-22 15:05:00,34.79,34.79,34.75,34.78,13100.0,28.0351,28.0351,28.0029,28.0271,13100.0
2014-05-22 15:10:00,34.78,34.78,34.77,34.78,4400.0,28.0271,28.0271,28.019,28.0271,4400.0
2014-05-22 15:15:00,34.77,34.8,34.77,34.8,10500.0,28.019,28.0432,28.019,28.0432,10500.0
2014-05-22 15:20:00,34.8,34.81,34.78,34.79,7700.0,28.0432,28.0513,28.0271,28.0351,7700.0
2014-05-22 15:25:00,34.78,34.78,34.77,34.77,7600.0,28.0271,28.0271,28.019,28.019,7600.0
2014-05-22 15:30:00,34.77,34.8,34.77,34.79,15400.0,28.019,28.0432,28.019,28.0351,15400.0
2014-05-22 15:35:00,34.8,34.84,34.8,34.83,26700.0,28.0432,28.0754,28.0432,28.0674,26700.0
2014-05-22 15:40:00,34.82,34.86,34.82,34.85,31500.0,28.0593,28.0916,28.0593,28.0835,31500.0
2014-05-22 15:45:00,34.85,34.86,34.84,34.86,54300.0,28.0835,28.0916,28.0754,28.0916,54300.0
2014-05-22 15:50:00,34.85,34.86,34.84,34.85,29700.0,28.0835,28.0916,28.0754,28.0835,29700.0
2014-05-22 15:55:00,34.85,34.86,34.84,34.86,50500.0,28.0835,28.0916,28.0754,28.0916,50500.0
2014-05-23 09:30:00,34.89,34.92,34.84,34.89,9900.0,28.1157,28.1399,28.0754,28.1157,9900.0
2014-05-23 09:35:00,34.92,34.92,34.86,34.87,2500.0,28.1399,28.1399,28.0916,28.0996,2500.0
2014-05-23 09:40:00,34.88,34.91,34.87,34.9,6800.0,28.1077,28.1318,28.0996,28.1238,6800.0
2014-05-23 09:45:00,34.89,34.9,34.87,34.9,5300.0,28.1157,28.1238,28.0996,28.1238,5300.0
2014-05-23 09:50:00,34.91,34.99,34.91,34.97,9800.0,28.1318,28.1963,28.1318,28.1802,9800.0
2014-05-23 09:55:00,34.97,34.97,34.9,34.9,8100.0,28.1802,28.1802,28.1238,28.1238,8100.0
2014-05-23 10:00:00,34.91,34.91,34.85,34.85,15200.0,28.1318,28.1318,28.0835,28.0835,15200.0
2014-05-23 10:05:00,34.86,34.88,34.85,34.86,9300.0,28.0916,28.1077,28.0835,28.0916,9300.0
2014-05-23 10:10:00,34.86,34.9,34.85,34.89,20000.0,28.0916,28.1238,28.0835,28.1157,20000.0
2014-05-23 10:15:00,34.89,34.91,34.86,34.87,13300.0,28.1157,28.1318,28.0916,28.0996,13300.0
2014-05-23 10:20:00,34.87,34.91,34.87,34.89,21000.0,28.0996,28.1318,28.0996,28.1157,21000.0
2014-05-23 10:25:00,34.89,34.9,34.89,34.9,1000.0,28.1157,28.1238,28.1157,28.1238,1000.0
2014-05-23 10:30:00,34.91,34.93,34.89,34.89,3800.0,28.1318,28.148,28.1157,28.1157,3800.0
2014-05-23 10:35:00,34.9,34.94,34.9,34.92,5600.0,28.1238,28.156,28.1238,28.1399,5600.0
2014-05-23 10:40:00,34.91,34.92,34.88,34.88,3700.0,28.1318,28.1399,28.1077,28.1077,3700.0
2014-05-23 10:45:00,34.89,34.9,34.88,34.88,6400.0,28.1157,28.1238,28.1077,28.1077,6400.0
2014-05-23 10:50:00,34.87,34.87,34.84,34.84,2600.0,28.0996,28.0996,28.0754,28.0754,2600.0
2014-05-23 10:55:00,34.84,34.84,34.79,34.8,10000.0,28.0754,28.0754,28.0351,28.0432,10000.0
2014-05-23 11:00:00,34.8,34.8,34.77,34.77,6700.0,28.0432,28.0432,28.019,28.019,6700.0
2014-05-23 11:05:00,34.77,34.77,34.75,34.75,3800.0,28.019,28.019,28.0029,28.0029,3800.0
2014-05-23 11:10:00,34.75,34.85,34.74,34.84,38600.0,28.0029,28.0835,27.9949,28.0754,38600.0
2014-05-23 11:15:00,34.84,34.9,34.84,34.88,11200.0,28.0754,28.1238,28.0754,28.1077,11200.0
2014-05-23 11:20:00,34.87,34.92,34.87,34.9,11300.0,28.0996,28.1399,28.0996,28.1238,11300.0
2014-05-23 11:25:00,34.9,34.91,34.86,34.87,5300.0,28.1238,28.1318,28.0916,28.0996,5300.0
2014-05-23 11:30:00,34.87,34.88,34.85,34.87,5600.0,28.0996,28.1077,28.0835,28.0996,5600.0
2014-05-23 11:35:00,34.87,34.88,34.84,34.84,7300.0,28.0996,28.1077,28.0754,28.0754,7300.0
2014-05-23 11:40:00,34.84,34.87,34.84,34.86,5500.0,28.0754,28.0996,28.0754,28.0916,5500.0
2014-05-23 11:45:00,34.86,34.93,34.86,34.93,14600.0,28.0916,28.148,28.0916,28.148,14600.0
2014-05-23 11:50:00,34.93,34.96,34.93,34.96,6300.0,28.148,28.1721,28.148,28.1721,6300.0
2014-05-23 11:55:00,34.97,34.97,34.91,34.91,7100.0,28.1802,28.1802,28.1318,28.1318,7100.0
2014-05-23 12:00:00,34.91,34.93,34.91,34.93,3600.0,28.1318,28.148,28.1318,28.148,3600.0
2014-05-23 12:05:00,34.93,34.94,34.93,34.93,4200.0,28.148,28.156,28.148,28.148,4200.0
2014-05-23 12:10:00,34.92,34.93,34.91,34.91,3400.0,28.1399,28.148,28.1318,28.1318,3400.0
2014-05-23 12:15:00,34.91,34.92,34.89,34.9,4000.0,28.1318,28.1399,28.1157,28.1238,4000.0
2014-05-23 12:20:00,34.89,34.9,34.87,34.88,2900.0,28.1157,28.1238,28.0996,28.1077,2900.0
2014-05-23 12:25:00,34.87,34.88,34.87,34.87,5900.0,28.0996,28.1077,28.0996,28.0996,5900.0
2014-05-23 12:30:00,34.87,34.88,34.87,34.88,2200.0,28.0996,28.1077,28.0996,28.1077,2200.0
2014-05-23 12:35:00,34.88,34.88,34.87,34.87,5900.0,28.1077,28.1077,28.0996,28.0996,5900.0
2014-05-23 12:40:00,34.87,34.88,34.87,34.87,3400.0,28.0996,28.1077,28.0996,28.0996,3400.0
2014-05-23 12:45:00,34.87,34.87,34.86,34.86,1500.0,28.0996,28.0996,28.0916,28.0916,1500.0
2014-05-23 12:50:00,34.86,34.87,34.85,34.85,2400.0,28.0916,28.0996,28.0835,28.0835,2400.0
2014-05-23 12:55:00,34.85,34.85,34.84,34.85,6100.0,28.0835,28.0835,28.0754,28.0835,6100.0
2014-05-23 13:00:00,34.85,34.85,34.85,34.85,300.0,28.0835,28.0835,28.0835,28.0835,300.0
2014-05-23 13:05:00,34.85,34.86,34.85,34.85,1800.0,28.0835,28.0916,28.0835,28.0835,1800.0
2014-05-23 13:10:00,34.85,34.87,34.85,34.85,15200.0,28.0835,28.0996,28.0835,28.0835,15200.0
2014-05-23 13:15:00,34.86,34.86,34.85,34.86,500.0,28.0916,28.0916,28.0835,28.0916,500.0
2014-05-23 13:20:00,34.85,34.87,34.85,34.86,5500.0,28.0835,28.0996,28.0835,28.0916,5500.0
2014-05-23 13:25:00,34.86,34.87,34.86,34.86,2000.0,28.0916,28.0996,28.0916,28.0916,2000.0
2014-05-23 13:30:00,34.86,34.86,34.85,34.86,1400.0,28.0916,28.0916,28.0835,28.0916,1400.0
2014-05-23 13:35:00,34.86,34.86,34.86,34.86,2800.0,28.0916,28.0916,28.0916,28.0916,2800.0
2014-05-23 13:40:00,34.86,34.87,34.85,34.87,3900.0,28.0916,28.0996,28.0835,28.0996,3900.0
2014-05-23 13:45:00,34.86,34.89,34.86,34.88,2900.0,28.0916,28.1157,28.0916,28.1077,2900.0
2014-05-23 13:50:00,34.88,34.88,34.87,34.87,1100.0,28.1077,28.1077,28.0996,28.0996,1100.0
2014-05-23 13:55:00,34.86,34.87,34.86,34.87,700.0,28.0916,28.0996,28.0916,28.0996,700.0
2014-05-23 14:00:00,34.87,34.87,34.87,34.87,2900.0,28.0996,28.0996,28.0996,28.0996,2900.0
2014-05-23 14:05:00,34.87,34.87,34.87,34.87,0.0,28.0996,28.0996,28.0996,28.0996,0.0
2014-05-23 14:10:00,34.87,34.87,34.87,34.87,1000.0,28.0996,28.0996,28.0996,28.0996,1000.0
2014-05-23 14:15:00,34.86,34.86,34.85,34.86,2800.0,28.0916,28.0916,28.0835,28.0916,2800.0
2014-05-23 14:20:00,34.86,34.87,34.85,34.86,2400.0,28.0916,28.0996,28.0835,28.0916,2400.0
2014-05-23 14:25:00,34.86,34.87,34.86,34.87,900.0,28.0916,28.0996,28.0916,28.0996,900.0
2014-05-23 14:30:00,34.87,34.87,34.86,34.87,400.0,28.0996,28.0996,28.0916,28.0996,400.0
2014-05-23 14:35:00,34.87,34.87,34.87,34.87,800.0,28.0996,28.0996,28.0996,28.0996,800.0
2014-05-23 14:40:00,34.87,34.87,34.86,34.87,700.0,28.0996,28.0996,28.0916,28.0996,700.0
2014-05-23 14:45:00,34.86,34.87,34.84,34.85,14300.0,28.0916,28.0996,28.0754,28.0835,14300.0
2014-05-23 14:50:00,34.85,34.85,34.85,34.85,2600.0,28.0835,28.0835,28.0835,28.0835,2600.0
2014-05-23 14:55:00,34.85,34.86,34.85,34.86,4800.0,28.0835,28.0916,28.0835,28.0916,4800.0
2014-05-23 15:00:00,34.86,34.87,34.85,34.85,3800.0,28.0916,28.0996,28.0835,28.0835,3800.0
2014-05-23 15:05:00,34.86,34.86,34.85,34.86,1300.0,28.0916,28.0916,28.0835,28.0916,1300.0
2014-05-23 15:10:00,34.86,34.88,34.86,34.87,7900.0,28.0916,28.1077,28.0916,28.0996,7900.0
2014-05-23 15:15:00,34.87,34.87,34.87,34.87,1200.0,28.0996,28.0996,28.0996,28.0996,1200.0
2014-05-23 15:20:00,34.87,34.87,34.86,34.87,2000.0,28.0996,28.0996,28.0916,28.0996,2000.0
2014-05-23 15:25:00,34.87,34.88,34.86,34.88,9700.0,28.0996,28.1077,28.0916,28.1077,9700.0
2014-05-23 15:30:00,34.88,34.91,34.87,34.91,10400.0,28.1077,28.1318,28.0996,28.1318,10400.0
2014-05-23 15:35:00,34.91,34.91,34.88,34.88,9000.0,28.1318,28.1318,28.1077,28.1077,9000.0
2014-05-23 15:40:00,34.89,34.89,34.87,34.87,7600.0,28.1157,28.1157,28.0996,28.0996,7600.0
2014-05-23 15:45:00,34.88,34.92,34.88,34.92,22200.0,28.1077,28.1399,28.1077,28.1399,22200.0
2014-05-23 15:50:00,34.92,34.94,34.92,34.93,16500.0,28.1399,28.156,28.1399,28.148,16500.0
2014-05-23 15:55:00,34.92,34.92,34.9,34.91,21400.0,28.1399,28.1399,28.1238,28.1318,21400.0
2014-05-27 09:30:00,34.96,34.99,34.93,34.93,11500.0,28.1721,28.1963,28.148,28.148,11500.0
2014-05-27 09:35:00,34.9,34.96,34.9,34.92,7000.0,28.1238,28.1721,28.1238,28.1399,7000.0
2014-05-27 09:40:00,34.92,34.92,34.87,34.91,22300.0,28.1399,28.1399,28.0996,28.1318,22300.0
2014-05-27 09:45:00,34.9,34.92,34.89,34.91,16700.0,28.1238,28.1399,28.1157,28.1318,16700.0
2014-05-27 09:50:00,34.9,34.93,34.9,34.93,4900.0,28.1238,28.148,28.1238,28.148,4900.0
2014-05-27 09:55:00,34.94,34.95,34.91,34.92,7200.0,28.156,28.1641,28.1318,28.1399,7200.0
2014-05-27 10:00:00,34.93,34.95,34.92,34.92,5700.0,28.148,28.1641,28.1399,28.1399,5700.0
2014-05-27 10:05:00,34.93,34.94,34.93,34.94,11700.0,28.148,28.156,28.148,28.156,11700.0
2014-05-27 10:10:00,34.94,34.96,34.92,34.93,7100.0,28.156,28.1721,28.1399,28.148,7100.0
2014-05-27 10:15:00,34.94,35.01,34.94,35.01,14100.0,28.156,28.2124,28.156,28.2124,14100.0
2014-05-27 10:20:00,35.01,35.05,35.01,35.05,5600.0,28.2124,28.2447,28.2124,28.2447,5600.0
2014-05-27 10:25:00,35.05,35.07,35.0,35.0,16200.0,28.2447,28.2608,28.2044,28.2044,16200.0
2014-05-27 10:30:00,35.0,35.02,35.0,35.02,4300.0,28.2044,28.2205,28.2044,28.2205,4300.0
2014-05-27 10:35:00,35.01,35.02,34.99,35.0,3500.0,28.2124,28.2205,28.1963,28.2044,3500.0
2014-05-27 10:40:00,35.0,35.04,35.0,35.03,6000.0,28.2044,28.2366,28.2044,28.2285,6000.0
2014-05-27 10:45:00,35.04,35.05,35.02,35.05,6100.0,28.2366,28.2447,28.2205,28.2447,6100.0
2014-05-27 10:50:00,35.04,35.04,35.01,35.02,5400.0,28.2366,28.2366,28.2124,28.2205,5400.0
2014-05-27 10:55:00,35.02,35.03,35.02,35.02,2500.0,28.2205,28.2285,28.2205,28.2205,2500.0
2014-05-27 11:00:00,35.02,35.03,35.01,35.03,3800.0,28.2205,28.2285,28.2124,28.2285,3800.0
2014-05-27 11:05:00,35.04,35.05,35.03,35.03,4200.0,28.2366,28.2447,28.2285,28.2285,4200.0
2014-05-27 11:10:00,35.04,35.06,35.03,35.06,5500.0,28.2366,28.2527,28.2285,28.2527,5500.0
2014-05-27 11:15:00,35.06,35.06,35.05,35.06,6000.0,28.2527,28.2527,28.2447,28.2527,6000.0
2014-05-27 11:20:00,35.06,35.08,35.05,35.07,8200.0,28.2527,28.2688,28.2447,28.2608,8200.0
2014-05-27 11:25:00,35.07,35.09,35.06,35.08,11800.0,28.2608,28.2769,28.2527,28.2688,11800.0
2014-05-27 11:30:00,35.08,35.1,35.07,35.1,8200.0,28.2688,28.285,28.2608,28.285,8200.0
2014-05-27 11:35:00,35.09,35.09,35.08,35.08,3400.0,28.2769,28.2769,28.2688,28.2688,3400.0
2014-05-27 11:40:00,35.09,35.11,35.09,35.09,6000.0,28.2769,28.293,28.2769,28.2769,6000.0
2014-05-27 11:45:00,35.09,35.11,35.09,35.11,2000.0,28.2769,28.293,28.2769,28.293,2000.0
2014-05-27 11:50:00,35.11,35.12,35.1,35.12,2400.0,28.293,28.3011,28.285,28.3011,2400.0
2014-05-27 11:55:00,35.12,35.12,35.08,35.08,8000.0,28.3011,28.3011,28.2688,28.2688,8000.0
2014-05-27 12:00:00,35.08,35.09,35.06,35.06,24200.0,28.2688,28.2769,28.2527,28.2527,24200.0
2014-05-27 12:05:00,35.06,35.06,35.05,35.05,3400.0,28.2527,28.2527,28.2447,28.2447,3400.0
2014-05-27 12:10:00,35.05,35.07,35.05,35.07,4500.0,28.2447,28.2608,28.2447,28.2608,4500.0
2014-05-27 12:15:00,35.07,35.07,35.05,35.05,10000.0,28.2608,28.2608,28.2447,28.2447,10000.0
2014-05-27 12:20:00,35.05,35.06,35.05,35.05,5800.0,28.2447,28.2527,28.2447,28.2447,5800.0
2014-05-27 12:25:00,35.05,35.05,35.03,35.04,9100.0,28.2447,28.2447,28.2285,28.2366,9100.0
2014-05-27 12:30:00,35.03,35.04,35.02,35.03,8400.0,28.2285,28.2366,28.2205,28.2285,8400.0
2014-05-27 12:35:00,35.04,35.04,35.02,35.02,3300.0,28.2366,28.2366,28.2205,28.2205,3300.0
2014-05-27 12:40:00,35.02,35.03,35.01,35.03,7800.0,28.2205,28.2285,28.2124,28.2285,7800.0
2014-05-27 12:45:00,35.03,35.04,35.03,35.03,3600.0,28.2285,28.2366,28.2285,28.2285,3600.0
2014-05-27 12:50:00,35.04,35.04,35.03,35.04,3500.0,28.2366,28.2366,28.2285,28.2366,3500.0
2014-05-27 12:55:00,35.04,35.04,35.04,35.04,1700.0,28.2366,28.2366,28.2366,28.2366,1700.0
2014-05-27 13:00:00,35.04,35.05,35.04,35.05,5000.0,28.2366,28.2447,28.2366,28.2447,5000.0
2014-05-27 13:05:00,35.04,35.07,35.04,35.05,28200.0,28.2366,28.2608,28.2366,28.2447,28200.0
2014-05-27 13:10:00,35.04,35.06,35.04,35.05,12500.0,28.2366,28.2527,28.2366,28.2447,12500.0
2014-05-27 13:15:00,35.05,35.06,35.05,35.06,1200.0,28.2447,28.2527,28.2447,28.2527,1200.0
2014-05-27 13:20:00,35.05,35.06,35.05,35.06,1100.0,28.2447,28.2527,28.2447,28.2527,1100.0
2014-05-27 13:25:00,35.06,35.06,35.04,35.05,7800.0,28.2527,28.2527,28.2366,28.2447,7800.0
2014-05-27 13:30:00,35.04,35.05,35.03,35.03,5600.0,28.2366,28.2447,28.2285,28.2285,5600.0
2014-05-27 13:35:00,35.03,35.04,35.02,35.03,7100.0,28.2285,28.2366,28.2205,28.2285,7100.0
2014-05-27 13:40:00,35.02,35.05,35.02,35.05,5000.0,28.2205,28.2447,28.2205,28.2447,5000.0
2014-05-27 13:45:00,35.05,35.06,35.05,35.06,800.0,28.2447,28.2527,28.2447,28.2527,800.0
2014-05-27 13:50:00,35.05,35.05,35.04,35.05,2200.0,28.2447,28.2447,28.2366,28.2447,2200.0
2014-05-27 13:55:00,35.06,35.06,35.05,35.05,800.0,28.2527,28.2527,28.2447,28.2447,800.0
2014-05-27 14:00:00,35.06,35.06,35.03,35.03,7200.0,28.2527,28.2527,28.2285,28.2285,7200.0
2014-05-27 14:05:00,35.03,35.06,35.03,35.04,7700.0,28.2285,28.2527,28.2285,28.2366,7700.0
2014-05-27 14:10:00,35.03,35.03,35.02,35.02,2600.0,28.2285,28.2285,28.2205,28.2205,2600.0
2014-05-27 14:15:00,35.02,35.04,35.02,35.04,4300.0,28.2205,28.2366,28.2205,28.2366,4300.0
2014-05-27 14:20:00,35.04,35.05,35.04,35.05,2500.0,28.2366,28.2447,28.2366,28.2447,2500.0
2014-05-27 14:25:00,35.05,35.05,35.04,35.05,1600.0,28.2447,28.2447,28.2366,28.2447,1600.0
2014-05-27 14:30:00,35.05,35.05,35.05,35.05,1900.0,28.2447,28.2447,28.2447,28.2447,1900.0
2014-05-27 14:35:00,35.05,35.05,35.03,35.03,5000.0,28.2447,28.2447,28.2285,28.2285,5000.0
2014-05-27 14:40:00,35.04,35.05,35.03,35.04,5400.0,28.2366,28.2447,28.2285,28.2366,5400.0
2014-05-27 14:45:00,35.03,35.04,35.01,35.01,11700.0,28.2285,28.2366,28.2124,28.2124,11700.0
2014-05-27 14:50:00,35.02,35.04,35.02,35.04,5400.0,28.2205,28.2366,28.2205,28.2366,5400.0
2014-05-27 14:55:00,35.04,35.05,35.03,35.04,5900.0,28.2366,28.2447,28.2285,28.2366,5900.0
2014-05-27 15:00:00,35.04,35.06,35.04,35.06,4800.0,28.2366,28.2527,28.2366,28.2527,4800.0
2014-05-27 15:05:00,35.06,35.08,35.05,35.08,3300.0,28.2527,28.2688,28.2447,28.2688,3300.0
2014-05-27 15:10:00,35.08,35.1,35.07,35.1,5700.0,28.2688,28.285,28.2608,28.285,5700.0
2014-05-27 15:15:00,35.1,35.1,35.09,35.09,6000.0,28.285,28.285,28.2769,28.2769,6000.0
2014-05-27 15:20:00,35.09,35.11,35.08,35.11,5200.0,28.2769,28.293,28.2688,28.293,5200.0
2014-05-27 15:25:00,35.11,35.11,35.11,35.11,13000.0,28.293,28.293,28.293,28.293,13000.0
2014-05-27 15:30:00,35.11,35.11,35.07,35.1,33500.0,28.293,28.293,28.2608,28.285,33500.0
2014-05-27 15:35:00,35.1,35.11,35.09,35.1,9300.0,28.285,28.293,28.2769,28.285,9300.0
2014-05-27 15:40:00,35.1,35.12,35.1,35.12,15800.0,28.285,28.3011,28.285,28.3011,15800.0
2014-05-27 15:45:00,35.12,35.13,35.12,35.13,59000.0,28.3011,28.3091,28.3011,28.3091,59000.0
2014-05-27 15:50:00,35.12,35.14,35.12,35.13,28900.0,28.3011,28.3172,28.3011,28.3091,28900.0
2014-05-27 15:55:00,35.13,35.13,35.09,35.1,45100.0,28.3091,28.3091,28.2769,28.285,45100.0
2014-05-28 09:30:00,35.13,35.17,35.02,35.02,27800.0,28.3091,28.3414,28.2205,28.2205,27800.0
2014-05-28 09:35:00,35.03,35.17,34.99,35.17,25900.0,28.2285,28.3414,28.1963,28.3414,25900.0
2014-05-28 09:40:00,35.17,35.17,35.06,35.06,6800.0,28.3414,28.3414,28.2527,28.2527,6800.0
2014-05-28 09:45:00,35.07,35.09,35.03,35.09,30400.0,28.2608,28.2769,28.2285,28.2769,30400.0
2014-05-28 09:50:00,35.09,35.16,35.09,35.14,15500.0,28.2769,28.3333,28.2769,28.3172,15500.0
2014-05-28 09:55:00,35.14,35.14,35.05,35.06,14100.0,28.3172,28.3172,28.2447,28.2527,14100.0
2014-05-28 10:00:00,35.05,35.11,34.99,35.11,27100.0,28.2447,28.293,28.1963,28.293,27100.0
2014-05-28 10:05:00,35.11,35.14,35.09,35.11,16200.0,28.293,28.3172,28.2769,28.293,16200.0
2014-05-28 10:10:00,35.11,35.11,35.02,35.05,12000.0,28.293,28.293,28.2205,28.2447,12000.0
2014-05-28 10:15:00,35.05,35.05,35.01,35.01,14700.0,28.2447,28.2447,28.2124,28.2124,14700.0
2014-05-28 10:20:00,35.02,35.1,35.02,35.1,12100.0,28.2205,28.285,28.2205,28.285,12100.0
2014-05-28 10:25:00,35.1,35.1,35.05,35.05,5900.0,28.285,28.285,28.2447,28.2447,5900.0
2014-05-28 10:30:00,35.06,35.1,35.05,35.09,13100.0,28.2527,28.285,28.2447,28.2769,13100.0
2014-05-28 10:35:00,35.08,35.08,35.02,35.06,19100.0,28.2688,28.2688,28.2205,28.2527,19100.0
2014-05-28 10:40:00,35.07,35.08,35.05,35.05,16000.0,28.2608,28.2688,28.2447,28.2447,16000.0
2014-05-28 10:45:00,35.04,35.12,35.02,35.12,14400.0,28.2366,28.3011,28.2205,28.3011,14400.0
2014-05-28 10:50:00,35.12,35.15,35.1,35.11,17600.0,28.3011,28.3252,28.285,28.293,17600.0
2014-05-28 10:55:00,35.11,35.12,35.08,35.11,11800.0,28.293,28.3011,28.2688,28.293,11800.0
2014-05-28 11:00:00,35.13,35.17,35.13,35.16,6500.0,28.3091,28.3414,28.3091,28.3333,6500.0
2014-05-28 11:05:00,35.16,35.2,35.16,35.18,9100.0,28.3333,28.3655,28.3333,28.3494,9100.0
2014-05-28 11:10:00,35.19,35.2,35.16,35.19,4800.0,28.3575,28.3655,28.3333,28.3575,4800.0
2014-05-28 11:15:00,35.19,35.23,35.19,35.23,8800.0,28.3575,28.3897,28.3575,28.3897,8800.0
2014-05-28 11:20:00,35.25,35.25,35.22,35.22,3600.0,28.4058,28.4058,28.3817,28.3817,3600.0
2014-05-28 11:25:00,35.21,35.22,35.18,35.18,11500.0,28.3736,28.3817,28.3494,28.3494,11500.0
2014-05-28 11:30:00,35.17,35.2,35.17,35.2,5000.0,28.3414,28.3655,28.3414,28.3655,5000.0
2014-05-28 11:35:00,35.2,35.21,35.2,35.21,800.0,28.3655,28.3736,28.3655,28.3736,800.0
2014-05-28 11:40:00,35.22,35.23,35.18,35.23,16400.0,28.3817,28.3897,28.3494,28.3897,16400.0
2014-05-28 11:45:00,35.23,35.25,35.23,35.25,5400.0,28.3897,28.4058,28.3897,28.4058,5400.0
2014-05-28 11:50:00,35.24,35.25,35.24,35.25,6300.0,28.3978,28.4058,28.3978,28.4058,6300.0
2014-05-28 11:55:00,35.26,35.27,35.26,35.26,2800.0,28.4139,28.4219,28.4139,28.4139,2800.0
2014-05-28 12:00:00,35.27,35.27,35.25,35.27,5300.0,28.4219,28.4219,28.4058,28.4219,5300.0
2014-05-28 12:05:00,35.27,35.28,35.26,35.26,5600.0,28.4219,28.43,28.4139,28.4139,5600.0
2014-05-28 12:10:00,35.27,35.27,35.25,35.25,2400.0,28.4219,28.4219,28.4058,28.4058,2400.0
2014-05-28 12:15:00,35.26,35.26,35.22,35.23,6000.0,28.4139,28.4139,28.3817,28.3897,6000.0
2014-05-28 12:20:00,35.24,35.24,35.2,35.22,4900.0,28.3978,28.3978,28.3655,28.3817,4900.0
2014-05-28 12:25:00,35.22,35.23,35.21,35.23,7000.0,28.3817,28.3897,28.3736,28.3897,7000.0
2014-05-28 12:30:00,35.22,35.23,35.21,35.21,3200.0,28.3817,28.3897,28.3736,28.3736,3200.0
2014-05-28 12:35:00,35.2,35.21,35.2,35.2,9600.0,28.3655,28.3736,28.3655,28.3655,9600.0
2014-05-28 12:40:00,35.19,35.2,35.16,35.19,8700.0,28.3575,28.3655,28.3333,28.3575,8700.0
2014-05-28 12:45:00,35.17,35.19,35.16,35.18,7000.0,28.3414,28.3575,28.3333,28.3494,7000.0
2014-05-28 12:50:00,35.17,35.19,35.17,35.18,5900.0,28.3414,28.3575,28.3414,28.3494,5900.0
2014-05-28 12:55:00,35.18,35.19,35.18,35.18,4800.0,28.3494,28.3575,28.3494,28.3494,4800.0
2014-05-28 13:00:00,35.17,35.18,35.15,35.17,5100.0,28.3414,28.3494,28.3252,28.3414,5100.0
2014-05-28 13:05:00,35.16,35.17,35.16,35.16,300.0,28.3333,28.3414,28.3333,28.3333,300.0
2014-05-28 13:10:00,35.17,35.19,35.16,35.19,3700.0,28.3414,28.3575,28.3333,28.3575,3700.0
2014-05-28 13:15:00,35.19,35.21,35.19,35.21,5300.0,28.3575,28.3736,28.3575,28.3736,5300.0
2014-05-28 13:20:00,35.21,35.22,35.2,35.22,3000.0,28.3736,28.3817,28.3655,28.3817,3000.0
2014-05-28 13:25:00,35.22,35.24,35.22,35.23,15600.0,28.3817,28.3978,28.3817,28.3897,15600.0
2014-05-28 13:30:00,35.22,35.23,35.2,35.2,7700.0,28.3817,28.3897,28.3655,28.3655,7700.0
2014-05-28 13:35:00,35.2,35.2,35.16,35.16,8400.0,28.3655,28.3655,28.3333,28.3333,8400.0
2014-05-28 13:40:00,35.16,35.16,35.15,35.16,2000.0,28.3333,28.3333,28.3252,28.3333,2000.0
2014-05-28 13:45:00,35.15,35.16,35.15,35.16,6200.0,28.3252,28.3333,28.3252,28.3333,6200.0
2014-05-28 13:50:00,35.15,35.19,35.15,35.19,5700.0,28.3252,28.3575,28.3252,28.3575,5700.0
2014-05-28 13:55:00,35.19,35.2,35.18,35.19,6800.0,28.3575,28.3655,28.3494,28.3575,6800.0
2014-05-28 14:00:00,35.18,35.19,35.18,35.18,6300.0,28.3494,28.3575,28.3494,28.3494,6300.0
2014-05-28 14:05:00,35.17,35.22,35.17,35.21,25200.0,28.3414,28.3817,28.3414,28.3736,25200.0
2014-05-28 14:10:00,35.21,35.26,35.2,35.25,48700.0,28.3736,28.4139,28.3655,28.4058,48700.0
2014-05-28 14:15:00,35.24,35.25,35.24,35.24,6600.0,28.3978,28.4058,28.3978,28.3978,6600.0
2014-05-28 14:20:00,35.25,35.25,35.23,35.24,6300.0,28.4058,28.4058,28.3897,28.3978,6300.0
2014-05-28 14:25:00,35.24,35.24,35.22,35.24,15900.0,28.3978,28.3978,28.3817,28.3978,15900.0
2014-05-28 14:30:00,35.23,35.23,35.21,35.21,2200.0,28.3897,28.3897,28.3736,28.3736,2200.0
2014-05-28 14:35:00,35.22,35.22,35.2,35.2,2400.0,28.3817,28.3817,28.3655,28.3655,2400.0
2014-05-28 14:40:00,35.2,35.2,35.19,35.2,7500.0,28.3655,28.3655,28.3575,28.3655,7500.0
2014-05-28 14:45:00,35.19,35.2,35.19,35.19,3700.0,28.3575,28.3655,28.3575,28.3575,3700.0
2014-05-28 14:50:00,35.19,35.2,35.19,35.2,3500.0,28.3575,28.3655,28.3575,28.3655,3500.0
2014-05-28 14:55:00,35.19,35.2,35.18,35.18,9400.0,28.3575,28.3655,28.3494,28.3494,9400.0
2014-05-28 15:00:00,35.19,35.21,35.18,35.21,9800.0,28.3575,28.3736,28.3494,28.3736,9800.0
2014-05-28 15:05:00,35.21,35.23,35.21,35.23,4000.0,28.3736,28.3897,28.3736,28.3897,4000.0
2014-05-28 15:10:00,35.23,35.24,35.23,35.23,4700.0,28.3897,28.3978,28.3897,28.3897,4700.0
2014-05-28 15:15:00,35.24,35.25,35.23,35.24,9100.0,28.3978,28.4058,28.3897,28.3978,9100.0
2014-05-28 15:20:00,35.23,35.24,35.23,35.24,3400.0,28.3897,28.3978,28.3897,28.3978,3400.0
2014-05-28 15:25:00,35.24,35.25,35.23,35.23,22600.0,28.3978,28.4058,28.3897,28.3897,22600.0
2014-05-28 15:30:00,35.23,35.23,35.2,35.2,15300.0,28.3897,28.3897,28.3655,28.3655,15300.0
2014-05-28 15:35:00,35.2,35.2,35.18,35.18,8400.0,28.3655,28.3655,28.3494,28.3494,8400.0
2014-05-28 15:40:00,35.18,35.19,35.17,35.17,9600.0,28.3494,28.3575,28.3414,28.3414,9600.0
2014-05-28 15:45:00,35.18,35.22,35.18,35.22,58400.0,28.3494,28.3817,28.3494,28.3817,58400.0
2014-05-28 15:50:00,35.22,35.22,35.19,35.19,42000.0,28.3817,28.3817,28.3575,28.3575,42000.0
2014-05-28 15:55:00,35.19,35.2,35.17,35.18,67100.0,28.3575,28.3655,28.3414,28.3494,67100.0
2014-05-29 09:30:00,35.27,35.34,35.19,35.32,21500.0,28.4219,28.4784,28.3575,28.4622,21500.0
2014-05-29 09:35:00,35.32,35.32,35.24,35.26,5100.0,28.4622,28.4622,28.3978,28.4139,5100.0
2014-05-29 09:40:00,35.24,35.26,35.2,35.2,5600.0,28.3978,28.4139,28.3655,28.3655,5600.0
2014-05-29 09:45:00,35.2,35.24,35.19,35.24,8700.0,28.3655,28.3978,28.3575,28.3978,8700.0
2014-05-29 09:50:00,35.25,35.28,35.23,35.25,13500.0,28.4058,28.43,28.3897,28.4058,13500.0
2014-05-29 09:55:00,35.25,35.28,35.25,35.28,4600.0,28.4058,28.43,28.4058,28.43,4600.0
2014-05-29 10:00:00,35.27,35.27,35.23,35.25,6600.0,28.4219,28.4219,28.3897,28.4058,6600.0
2014-05-29 10:05:00,35.23,35.28,35.19,35.2,80300.0,28.3897,28.43,28.3575,28.3655,80300.0
2014-05-29 10:10:00,35.21,35.21,35.17,35.18,6900.0,28.3736,28.3736,28.3414,28.3494,6900.0
2014-05-29 10:15:00,35.18,35.19,35.15,35.18,10000.0,28.3494,28.3575,28.3252,28.3494,10000.0
2014-05-29 10:20:00,35.17,35.22,35.16,35.22,3900.0,28.3414,28.3817,28.3333,28.3817,3900.0
2014-05-29 10:25:00,35.21,35.24,35.21,35.24,11200.0,28.3736,28.3978,28.3736,28.3978,11200.0
2014-05-29 10:30:00,35.24,35.24,35.22,35.22,3500.0,28.3978,28.3978,28.3817,28.3817,3500.0
2014-05-29 10:35:00,35.22,35.23,35.21,35.23,6000.0,28.3817,28.3897,28.3736,28.3897,6000.0
2014-05-29 10:40:00,35.23,35.23,35.2,35.21,9000.0,28.3897,28.3897,28.3655,28.3736,9000.0
2014-05-29 10:45:00,35.22,35.25,35.22,35.25,4700.0,28.3817,28.4058,28.3817,28.4058,4700.0
2014-05-29 10:50:00,35.25,35.26,35.25,35.26,4600.0,28.4058,28.4139,28.4058,28.4139,4600.0
2014-05-29 10:55:00,35.26,35.27,35.26,35.27,900.0,28.4139,28.4219,28.4139,28.4219,900.0
2014-05-29 11:00:00,35.27,35.29,35.25,35.25,41400.0,28.4219,28.4381,28.4058,28.4058,41400.0
2014-05-29 11:05:00,35.24,35.24,35.23,35.24,2800.0,28.3978,28.3978,28.3897,28.3978,2800.0
2014-05-29 11:10:00,35.25,35.25,35.24,35.24,2300.0,28.4058,28.4058,28.3978,28.3978,2300.0
2014-05-29 11:15:00,35.24,35.24,35.23,35.24,800.0,28.3978,28.3978,28.3897,28.3978,800.0
2014-05-29 11:20:00,35.23,35.24,35.23,35.23,2000.0,28.3897,28.3978,28.3897,28.3897,2000.0
2014-05-29 11:25:00,35.24,35.25,35.22,35.24,6700.0,28.3978,28.4058,28.3817,28.3978,6700.0
2014-05-29 11:30:00,35.24,35.26,35.24,35.24,3700.0,28.3978,28.4139,28.3978,28.3978,3700.0
2014-05-29 11:35:00,35.23,35.24,35.21,35.22,7900.0,28.3897,28.3978,28.3736,28.3817,7900.0
2014-05-29 11:40:00,35.23,35.23,35.22,35.22,2700.0,28.3897,28.3897,28.3817,28.3817,2700.0
2014-05-29 11:45:00,35.23,35.23,35.23,35.23,600.0,28.3897,28.3897,28.3897,28.3897,600.0
2014-05-29 11:50:00,35.22,35.22,35.2,35.21,5300.0,28.3817,28.3817,28.3655,28.3736,5300.0
2014-05-29 11:55:00,35.22,35.23,35.21,35.23,6400.0,28.3817,28.3897,28.3736,28.3897,6400.0
2014-05-29 12:00:00,35.23,35.25,35.23,35.25,1800.0,28.3897,28.4058,28.3897,28.4058,1800.0
2014-05-29 12:05:00,35.25,35.25,35.23,35.23,6000.0,28.4058,28.4058,28.3897,28.3897,6000.0
2014-05-29 12:10:00,35.23,35.24,35.23,35.23,1400.0,28.3897,28.3978,28.3897,28.3897,1400.0
2014-05-29 12:15:00,35.24,35.24,35.23,35.24,2100.0,28.3978,28.3978,28.3897,28.3978,2100.0
2014-05-29 12:20:00,35.24,35.25,35.23,35.23,1600.0,28.3978,28.4058,28.3897,28.3897,1600.0
2014-05-29 12:25:00,35.23,35.23,35.22,35.22,900.0,28.3897,28.3897,28.3817,28.3817,900.0
2014-05-29 12:30:00,35.21,35.22,35.21,35.21,4800.0,28.3736,28.3817,28.3736,28.3736,4800.0
2014-05-29 12:35:00,35.21,35.21,35.21,35.21,2200.0,28.3736,28.3736,28.3736,28.3736,2200.0
2014-05-29 12:40:00,35.21,35.21,35.2,35.2,400.0,28.3736,28.3736,28.3655,28.3655,400.0
2014-05-29 12:45:00,35.21,35.21,35.21,35.21,400.0,28.3736,28.3736,28.3736,28.3736,400.0
2014-05-29 12:50:00,35.2,35.2,35.18,35.18,11800.0,28.3655,28.3655,28.3494,28.3494,11800.0
2014-05-29 12:55:00,35.18,35.2,35.17,35.2,4200.0,28.3494,28.3655,28.3414,28.3655,4200.0
2014-05-29 13:00:00,35.19,35.19,35.19,35.19,1500.0,28.3575,28.3575,28.3575,28.3575,1500.0
2014-05-29 13:05:00,35.19,35.19,35.19,35.19,1300.0,28.3575,28.3575,28.3575,28.3575,1300.0
2014-05-29 13:10:00,35.19,35.19,35.19,35.19,1900.0,28.3575,28.3575,28.3575,28.3575,1900.0
2014-05-29 13:15:00,35.2,35.21,35.2,35.21,1300.0,28.3655,28.3736,28.3655,28.3736,1300.0
2014-05-29 13:20:00,35.21,35.21,35.2,35.21,1400.0,28.3736,28.3736,28.3655,28.3736,1400.0
2014-05-29 13:25:00,35.21,35.21,35.2,35.2,900.0,28.3736,28.3736,28.3655,28.3655,900.0
2014-05-29 13:30:00,35.2,35.2,35.19,35.2,9300.0,28.3655,28.3655,28.3575,28.3655,9300.0
2014-05-29 13:35:00,35.19,35.2,35.19,35.2,3800.0,28.3575,28.3655,28.3575,28.3655,3800.0
2014-05-29 13:40:00,35.2,35.2,35.19,35.2,1600.0,28.3655,28.3655,28.3575,28.3655,1600.0
2014-05-29 13:45:00,35.2,35.21,35.2,35.21,3200.0,28.3655,28.3736,28.3655,28.3736,3200.0
2014-05-29 13:50:00,35.21,35.21,35.2,35.21,800.0,28.3736,28.3736,28.3655,28.3736,800.0
2014-05-29 13:55:00,35.21,35.21,35.2,35.21,1900.0,28.3736,28.3736,28.3655,28.3736,1900.0
2014-05-29 14:00:00,35.21,35.21,35.19,35.2,7200.0,28.3736,28.3736,28.3575,28.3655,7200.0
2014-05-29 14:05:00,35.2,35.21,35.2,35.21,1400.0,28.3655,28.3736,28.3655,28.3736,1400.0
2014-05-29 14:10:00,35.21,35.22,35.2,35.22,3500.0,28.3736,28.3817,28.3655,28.3817,3500.0
2014-05-29 14:15:00,35.21,35.21,35.2,35.21,6900.0,28.3736,28.3736,28.3655,28.3736,6900.0
2014-05-29 14:20:00,35.2,35.25,35.2,35.25,3400.0,28.3655,28.4058,28.3655,28.4058,3400.0
2014-05-29 14:25:00,35.25,35.25,35.21,35.21,7100.0,28.4058,28.4058,28.3736,28.3736,7100.0
2014-05-29 14:30:00,35.22,35.23,35.21,35.22,4500.0,28.3817,28.3897,28.3736,28.3817,4500.0
2014-05-29 14:35:00,35.22,35.25,35.21,35.23,8400.0,28.3817,28.4058,28.3736,28.3897,8400.0
2014-05-29 14:40:00,35.23,35.24,35.23,35.24,4500.0,28.3897,28.3978,28.3897,28.3978,4500.0
2014-05-29 14:45:00,35.24,35.25,35.23,35.23,6500.0,28.3978,28.4058,28.3897,28.3897,6500.0
2014-05-29 14:50:00,35.23,35.24,35.23,35.24,1500.0,28.3897,28.3978,28.3897,28.3978,1500.0
2014-05-29 14:55:00,35.24,35.25,35.22,35.23,7800.0,28.3978,28.4058,28.3817,28.3897,7800.0
2014-05-29 15:00:00,35.24,35.26,35.24,35.26,2700.0,28.3978,28.4139,28.3978,28.4139,2700.0
2014-05-29 15:05:00,35.25,35.27,35.25,35.27,5000.0,28.4058,28.4219,28.4058,28.4219,5000.0
2014-05-29 15:10:00,35.27,35.27,35.25,35.27,5200.0,28.4219,28.4219,28.4058,28.4219,5200.0
2014-05-29 15:15:00,35.27,35.28,35.27,35.27,4800.0,28.4219,28.43,28.4219,28.4219,4800.0
2014-05-29 15:20:00,35.27,35.29,35.27,35.29,4800.0,28.4219,28.4381,28.4219,28.4381,4800.0
2014-05-29 15:25:00,35.29,35.31,35.29,35.31,13400.0,28.4381,28.4542,28.4381,28.4542,13400.0
2014-05-29 15:30:00,35.31,35.31,35.29,35.3,20900.0,28.4542,28.4542,28.4381,28.4461,20900.0
2014-05-29 15:35:00,35.3,35.31,35.3,35.31,4800.0,28.4461,28.4542,28.4461,28.4542,4800.0
2014-05-29 15:40:00,35.31,35.32,35.29,35.32,24300.0,28.4542,28.4622,28.4381,28.4622,24300.0
2014-05-29 15:45:00,35.32,35.36,35.32,35.36,47900.0,28.4622,28.4945,28.4622,28.4945,47900.0
2014-05-29 15:50:00,35.36,35.37,35.34,35.35,34400.0,28.4945,28.5025,28.4784,28.4864,34400.0
2014-05-29 15:55:00,35.35,35.39,35.35,35.38,77400.0,28.4864,28.5186,28.4864,28.5106,77400.0
2014-05-30 09:30:00,35.31,35.38,35.24,35.34,12400.0,28.4542,28.5106,28.3978,28.4784,12400.0
2014-05-30 09:35:00,35.36,35.38,35.36,35.36,4300.0,28.4945,28.5106,28.4945,28.4945,4300.0
2014-05-30 09:40:00,35.35,35.37,35.34,35.34,4800.0,28.4864,28.5025,28.4784,28.4784,4800.0
2014-05-30 09:45:00,35.35,35.36,35.35,35.36,3100.0,28.4864,28.4945,28.4864,28.4945,3100.0
2014-05-30 09:50:00,35.35,35.37,35.35,35.37,3200.0,28.4864,28.5025,28.4864,28.5025,3200.0
2014-05-30 09:55:00,35.37,35.37,35.33,35.36,4600.0,28.5025,28.5025,28.4703,28.4945,4600.0
2014-05-30 10:00:00,35.35,35.37,35.35,35.37,9100.0,28.4864,28.5025,28.4864,28.5025,9100.0
2014-05-30 10:05:00,35.37,35.38,35.37,35.37,5400.0,28.5025,28.5106,28.5025,28.5025,5400.0
2014-05-30 10:10:00,35.38,35.39,35.36,35.36,29600.0,28.5106,28.5186,28.4945,28.4945,29600.0
2014-05-30 10:15:00,35.36,35.36,35.31,35.33,6600.0,28.4945,28.4945,28.4542,28.4703,6600.0
2014-05-30 10:20:00,35.33,35.33,35.3,35.3,12800.0,28.4703,28.4703,28.4461,28.4461,12800.0
2014-05-30 10:25:00,35.31,35.35,35.31,35.35,4100.0,28.4542,28.4864,28.4542,28.4864,4100.0
2014-05-30 10:30:00,35.34,35.35,35.34,35.34,1900.0,28.4784,28.4864,28.4784,28.4784,1900.0
2014-05-30 10:35:00,35.35,35.35,35.31,35.34,21000.0,28.4864,28.4864,28.4542,28.4784,21000.0
2014-05-30 10:40:00,35.33,35.34,35.33,35.34,6200.0,28.4703,28.4784,28.4703,28.4784,6200.0
2014-05-30 10:45:00,35.35,35.37,35.33,35.37,58500.0,28.4864,28.5025,28.4703,28.5025,58500.0
2014-05-30 10:50:00,35.37,35.39,35.37,35.37,4200.0,28.5025,28.5186,28.5025,28.5025,4200.0
2014-05-30 10:55:00,35.37,35.37,35.34,35.35,3100.0,28.5025,28.5025,28.4784,28.4864,3100.0
2014-05-30 11:00:00,35.36,35.37,35.35,35.35,4600.0,28.4945,28.5025,28.4864,28.4864,4600.0
2014-05-30 11:05:00,35.36,35.36,35.34,35.35,8600.0,28.4945,28.4945,28.4784,28.4864,8600.0
2014-05-30 11:10:00,35.35,35.35,35.32,35.33,2600.0,28.4864,28.4864,28.4622,28.4703,2600.0
2014-05-30 11:15:00,35.32,35.33,35.29,35.33,10400.0,28.4622,28.4703,28.4381,28.4703,10400.0
2014-05-30 11:20:00,35.33,35.34,35.32,35.34,3200.0,28.4703,28.4784,28.4622,28.4784,3200.0
2014-05-30 11:25:00,35.34,35.35,35.33,35.35,2500.0,28.4784,28.4864,28.4703,28.4864,2500.0
2014-05-30 11:30:00,35.35,35.36,35.34,35.36,4700.0,28.4864,28.4945,28.4784,28.4945,4700.0
2014-05-30 11:35:00,35.35,35.36,35.34,35.36,3200.0,28.4864,28.4945,28.4784,28.4945,3200.0
2014-05-30 11:40:00,35.36,35.37,35.36,35.36,2900.0,28.4945,28.5025,28.4945,28.4945,2900.0
2014-05-30 11:45:00,35.37,35.37,35.34,35.36,3800.0,28.5025,28.5025,28.4784,28.4945,3800.0
2014-05-30 11:50:00,35.34,35.35,35.33,35.34,3500.0,28.4784,28.4864,28.4703,28.4784,3500.0
2014-05-30 11:55:00,35.34,35.34,35.31,35.31,6100.0,28.4784,28.4784,28.4542,28.4542,6100.0
2014-05-30 12:00:00,35.31,35.32,35.3,35.3,5100.0,28.4542,28.4622,28.4461,28.4461,5100.0
2014-05-30 12:05:00,35.3,35.31,35.3,35.31,3200.0,28.4461,28.4542,28.4461,28.4542,3200.0
2014-05-30 12:10:00,35.31,35.32,35.3,35.32,4700.0,28.4542,28.4622,28.4461,28.4622,4700.0
2014-05-30 12:15:00,35.31,35.33,35.31,35.33,5300.0,28.4542,28.4703,28.4542,28.4703,5300.0
2014-05-30 12:20:00,35.33,35.34,35.32,35.34,2600.0,28.4703,28.4784,28.4622,28.4784,2600.0
2014-05-30 12:25:00,35.33,35.33,35.3,35.3,10500.0,28.4703,28.4703,28.4461,28.4461,10500.0
2014-05-30 12:30:00,35.3,35.31,35.29,35.3,3000.0,28.4461,28.4542,28.4381,28.4461,3000.0
2014-05-30 12:35:00,35.3,35.31,35.29,35.29,3800.0,28.4461,28.4542,28.4381,28.4381,3800.0
2014-05-30 12:40:00,35.29,35.32,35.29,35.32,4600.0,28.4381,28.4622,28.4381,28.4622,4600.0
2014-05-30 12:45:00,35.31,35.31,35.29,35.29,2200.0,28.4542,28.4542,28.4381,28.4381,2200.0
2014-05-30 12:50:00,35.3,35.31,35.29,35.3,3500.0,28.4461,28.4542,28.4381,28.4461,3500.0
2014-05-30 12:55:00,35.3,35.31,35.3,35.31,2900.0,28.4461,28.4542,28.4461,28.4542,2900.0
2014-05-30 13:00:00,35.3,35.31,35.29,35.31,9200.0,28.4461,28.4542,28.4381,28.4542,9200.0
2014-05-30 13:05:00,35.32,35.32,35.3,35.3,5800.0,28.4622,28.4622,28.4461,28.4461,5800.0
2014-05-30 13:10:00,35.31,35.31,35.29,35.29,1500.0,28.4542,28.4542,28.4381,28.4381,1500.0
2014-05-30 13:15:00,35.3,35.3,35.29,35.3,6100.0,28.4461,28.4461,28.4381,28.4461,6100.0
2014-05-30 13:20:00,35.29,35.3,35.29,35.3,2200.0,28.4381,28.4461,28.4381,28.4461,2200.0
2014-05-30 13:25:00,35.3,35.32,35.3,35.3,9300.0,28.4461,28.4622,28.4461,28.4461,9300.0
2014-05-30 13:30:00,35.3,35.3,35.28,35.28,4300.0,28.4461,28.4461,28.43,28.43,4300.0
2014-05-30 13:35:00,35.28,35.3,35.27,35.3,3600.0,28.43,28.4461,28.4219,28.4461,3600.0
2014-05-30 13:40:00,35.29,35.29,35.29,35.29,2200.0,28.4381,28.4381,28.4381,28.4381,2200.0
2014-05-30 13:45:00,35.29,35.3,35.29,35.3,2300.0,28.4381,28.4461,28.4381,28.4461,2300.0
2014-05-30 13:50:00,35.29,35.29,35.28,35.29,1700.0,28.4381,28.4381,28.43,28.4381,1700.0
2014-05-30 13:55:00,35.3,35.3,35.29,35.29,400.0,28.4461,28.4461,28.4381,28.4381,400.0
2014-05-30 14:00:00,35.29,35.31,35.29,35.31,4400.0,28.4381,28.4542,28.4381,28.4542,4400.0
2014-05-30 14:05:00,35.31,35.36,35.3,35.36,5400.0,28.4542,28.4945,28.4461,28.4945,5400.0
2014-05-30 14:10:00,35.37,35.38,35.37,35.38,3300.0,28.5025,28.5106,28.5025,28.5106,3300.0
2014-05-30 14:15:00,35.37,35.38,35.36,35.38,5900.0,28.5025,28.5106,28.4945,28.5106,5900.0
2014-05-30 14:20:00,35.38,35.39,35.37,35.39,3600.0,28.5106,28.5186,28.5025,28.5186,3600.0
2014-05-30 14:25:00,35.38,35.39,35.38,35.38,3100.0,28.5106,28.5186,28.5106,28.5106,3100.0
2014-05-30 14:30:00,35.38,35.38,35.36,35.36,3400.0,28.5106,28.5106,28.4945,28.4945,3400.0
2014-05-30 14:35:00,35.36,35.39,35.36,35.39,5200.0,28.4945,28.5186,28.4945,28.5186,5200.0
2014-05-30 14:40:00,35.39,35.4,35.37,35.38,9500.0,28.5186,28.5267,28.5025,28.5106,9500.0
2014-05-30 14:45:00,35.39,35.39,35.35,35.35,18300.0,28.5186,28.5186,28.4864,28.4864,18300.0
2014-05-30 14:50:00,35.35,35.36,35.35,35.35,4100.0,28.4864,28.4945,28.4864,28.4864,4100.0
2014-05-30 14:55:00,35.36,35.36,35.33,35.33,10300.0,28.4945,28.4945,28.4703,28.4703,10300.0
2014-05-30 15:00:00,35.33,35.33,35.32,35.33,2000.0,28.4703,28.4703,28.4622,28.4703,2000.0
2014-05-30 15:05:00,35.33,35.33,35.32,35.33,9000.0,28.4703,28.4703,28.4622,28.4703,9000.0
2014-05-30 15:10:00,35.33,35.33,35.32,35.33,3300.0,28.4703,28.4703,28.4622,28.4703,3300.0
2014-05-30 15:15:00,35.33,35.33,35.32,35.33,4300.0,28.4703,28.4703,28.4622,28.4703,4300.0
2014-05-30 15:20:00,35.32,35.33,35.31,35.32,10700.0,28.4622,28.4703,28.4542,28.4622,10700.0
2014-05-30 15:25:00,35.31,35.33,35.31,35.33,11100.0,28.4542,28.4703,28.4542,28.4703,11100.0
2014-05-30 15:30:00,35.33,35.35,35.33,35.34,5900.0,28.4703,28.4864,28.4703,28.4784,5900.0
2014-05-30 15:35:00,35.35,35.38,35.34,35.35,17500.0,28.4864,28.5106,28.4784,28.4864,17500.0
2014-05-30 15:40:00,35.34,35.38,35.34,35.38,9400.0,28.4784,28.5106,28.4784,28.5106,9400.0
2014-05-30 15:45:00,35.38,35.4,35.38,35.4,46100.0,28.5106,28.5267,28.5106,28.5267,46100.0
2014-05-30 15:50:00,35.4,35.4,35.39,35.4,16800.0,28.5267,28.5267,28.5186,28.5267,16800.0
2014-05-30 15:55:00,35.39,35.42,35.39,35.41,82000.0,28.5186,28.5428,28.5186,28.5348,82000.0
2014-06-02 09:30:00,35.44,35.44,35.4,35.42,16300.0,28.5589,28.5589,28.5267,28.5428,16300.0
2014-06-02 09:35:00,35.42,35.43,35.42,35.43,4800.0,28.5428,28.5509,28.5428,28.5509,4800.0
2014-06-02 09:40:00,35.43,35.44,35.4,35.43,6800.0,28.5509,28.5589,28.5267,28.5509,6800.0
2014-06-02 09:45:00,35.43,35.43,35.38,35.39,5100.0,28.5509,28.5509,28.5106,28.5186,5100.0
2014-06-02 09:50:00,35.38,35.43,35.38,35.43,5600.0,28.5106,28.5509,28.5106,28.5509,5600.0
2014-06-02 09:55:00,35.43,35.43,35.38,35.4,4800.0,28.5509,28.5509,28.5106,28.5267,4800.0
2014-06-02 10:00:00,35.39,35.39,35.34,35.34,13900.0,28.5186,28.5186,28.4784,28.4784,13900.0
2014-06-02 10:05:00,35.34,35.37,35.33,35.35,4300.0,28.4784,28.5025,28.4703,28.4864,4300.0
2014-06-02 10:10:00,35.36,35.38,35.32,35.32,15700.0,28.4945,28.5106,28.4622,28.4622,15700.0
2014-06-02 10:15:00,35.32,35.34,35.31,35.32,6300.0,28.4622,28.4784,28.4542,28.4622,6300.0
2014-06-02 10:20:00,35.32,35.33,35.28,35.33,8200.0,28.4622,28.4703,28.43,28.4703,8200.0
2014-06-02 10:25:00,35.33,35.34,35.31,35.34,31400.0,28.4703,28.4784,28.4542,28.4784,31400.0
2014-06-02 10:30:00,35.34,35.34,35.33,35.34,11500.0,28.4784,28.4784,28.4703,28.4784,11500.0
2014-06-02 10:35:00,35.34,35.36,35.33,35.33,14800.0,28.4784,28.4945,28.4703,28.4703,14800.0
2014-06-02 10:40:00,35.33,35.34,35.32,35.33,10600.0,28.4703,28.4784,28.4622,28.4703,10600.0
2014-06-02 10:45:00,35.33,35.33,35.32,35.32,4200.0,28.4703,28.4703,28.4622,28.4622,4200.0
2014-06-02 10:50:00,35.32,35.34,35.32,35.34,7400.0,28.4622,28.4784,28.4622,28.4784,7400.0
2014-06-02 10:55:00,35.34,35.35,35.33,35.34,9800.0,28.4784,28.4864,28.4703,28.4784,9800.0
2014-06-02 11:00:00,35.34,35.39,35.34,35.39,6100.0,28.4784,28.5186,28.4784,28.5186,6100.0
2014-06-02 11:05:00,35.4,35.45,35.4,35.44,4000.0,28.5267,28.567,28.5267,28.5589,4000.0
2014-06-02 11:10:00,35.44,35.46,35.43,35.43,6000.0,28.5589,28.5751,28.5509,28.5509,6000.0
2014-06-02 11:15:00,35.43,35.45,35.43,35.45,2000.0,28.5509,28.567,28.5509,28.567,2000.0
2014-06-02 11:20:00,35.46,35.47,35.46,35.47,1700.0,28.5751,28.5831,28.5751,28.5831,1700.0
2014-06-02 11:25:00,35.47,35.5,35.47,35.48,4600.0,28.5831,28.6073,28.5831,28.5912,4600.0
2014-06-02 11:30:00,35.48,35.49,35.45,35.47,3600.0,28.5912,28.5992,28.567,28.5831,3600.0
2014-06-02 11:35:00,35.47,35.48,35.46,35.47,2300.0,28.5831,28.5912,28.5751,28.5831,2300.0
2014-06-02 11:40:00,35.47,35.48,35.45,35.45,2300.0,28.5831,28.5912,28.567,28.567,2300.0
2014-06-02 11:45:00,35.45,35.48,35.43,35.46,5200.0,28.567,28.5912,28.5509,28.5751,5200.0
2014-06-02 11:50:00,35.46,35.46,35.45,35.45,3500.0,28.5751,28.5751,28.567,28.567,3500.0
2014-06-02 11:55:00,35.45,35.45,35.44,35.44,2700.0,28.567,28.567,28.5589,28.5589,2700.0
2014-06-02 12:00:00,35.45,35.45,35.42,35.43,2300.0,28.567,28.567,28.5428,28.5509,2300.0
2014-06-02 12:05:00,35.43,35.44,35.42,35.43,1300.0,28.5509,28.5589,28.5428,28.5509,1300.0
2014-06-02 12:10:00,35.43,35.43,35.43,35.43,3300.0,28.5509,28.5509,28.5509,28.5509,3300.0
2014-06-02 12:15:00,35.44,35.45,35.43,35.44,1600.0,28.5589,28.567,28.5509,28.5589,1600.0
2014-06-02 12:20:00,35.43,35.46,35.43,35.45,4200.0,28.5509,28.5751,28.5509,28.567,4200.0
2014-06-02 12:25:00,35.45,35.46,35.45,35.46,2200.0,28.567,28.5751,28.567,28.5751,2200.0
2014-06-02 12:30:00,35.46,35.46,35.44,35.44,2400.0,28.5751,28.5751,28.5589,28.5589,2400.0
2014-06-02 12:35:00,35.44,35.45,35.44,35.44,1100.0,28.5589,28.567,28.5589,28.5589,1100.0
2014-06-02 12:40:00,35.44,35.44,35.43,35.43,2800.0,28.5589,28.5589,28.5509,28.5509,2800.0
2014-06-02 12:45:00,35.43,35.44,35.43,35.43,1000.0,28.5509,28.5589,28.5509,28.5509,1000.0
2014-06-02 12:50:00,35.42,35.43,35.41,35.41,1400.0,28.5428,28.5509,28.5348,28.5348,1400.0
2014-06-02 12:55:00,35.41,35.42,35.41,35.41,4100.0,28.5348,28.5428,28.5348,28.5348,4100.0
2014-06-02 13:00:00,35.41,35.41,35.41,35.41,500.0,28.5348,28.5348,28.5348,28.5348,500.0
2014-06-02 13:05:00,35.41,35.41,35.4,35.4,2400.0,28.5348,28.5348,28.5267,28.5267,2400.0
2014-06-02 13:10:00,35.4,35.4,35.37,35.38,4400.0,28.5267,28.5267,28.5025,28.5106,4400.0
2014-06-02 13:15:00,35.38,35.39,35.38,35.38,2900.0,28.5106,28.5186,28.5106,28.5106,2900.0
2014-06-02 13:20:00,35.39,35.43,35.38,35.43,5300.0,28.5186,28.5509,28.5106,28.5509,5300.0
2014-06-02 13:25:00,35.42,35.43,35.42,35.42,2700.0,28.5428,28.5509,28.5428,28.5428,2700.0
2014-06-02 13:30:00,35.42,35.43,35.41,35.43,6500.0,28.5428,28.5509,28.5348,28.5509,6500.0
2014-06-02 13:35:00,35.44,35.45,35.43,35.44,3600.0,28.5589,28.567,28.5509,28.5589,3600.0
2014-06-02 13:40:00,35.45,35.45,35.43,35.43,3000.0,28.567,28.567,28.5509,28.5509,3000.0
2014-06-02 13:45:00,35.43,35.46,35.43,35.45,3600.0,28.5509,28.5751,28.5509,28.567,3600.0
2014-06-02 13:50:00,35.45,35.46,35.45,35.45,1700.0,28.567,28.5751,28.567,28.567,1700.0
2014-06-02 13:55:00,35.46,35.46,35.45,35.45,1300.0,28.5751,28.5751,28.567,28.567,1300.0
2014-06-02 14:00:00,35.46,35.48,35.46,35.47,7600.0,28.5751,28.5912,28.5751,28.5831,7600.0
2014-06-02 14:05:00,35.47,35.47,35.47,35.47,600.0,28.5831,28.5831,28.5831,28.5831,600.0
2014-06-02 14:10:00,35.47,35.47,35.46,35.47,4200.0,28.5831,28.5831,28.5751,28.5831,4200.0
2014-06-02 14:15:00,35.46,35.48,35.45,35.47,3200.0,28.5751,28.5912,28.567,28.5831,3200.0
2014-06-02 14:20:00,35.47,35.48,35.47,35.48,3600.0,28.5831,28.5912,28.5831,28.5912,3600.0
2014-06-02 14:25:00,35.48,35.48,35.48,35.48,3100.0,28.5912,28.5912,28.5912,28.5912,3100.0
2014-06-02 14:30:00,35.48,35.48,35.47,35.47,1400.0,28.5912,28.5912,28.5831,28.5831,1400.0
2014-06-02 14:35:00,35.48,35.48,35.47,35.48,2100.0,28.5912,28.5912,28.5831,28.5912,2100.0
2014-06-02 14:40:00,35.48,35.48,35.45,35.46,8000.0,28.5912,28.5912,28.567,28.5751,8000.0
2014-06-02 14:45:00,35.46,35.48,35.45,35.47,3700.0,28.5751,28.5912,28.567,28.5831,3700.0
2014-06-02 14:50:00,35.46,35.48,35.45,35.45,3200.0,28.5751,28.5912,28.567,28.567,3200.0
2014-06-02 14:55:00,35.45,35.48,35.45,35.46,2800.0,28.567,28.5912,28.567,28.5751,2800.0
2014-06-02 15:00:00,35.45,35.46,35.42,35.42,7000.0,28.567,28.5751,28.5428,28.5428,7000.0
2014-06-02 15:05:00,35.42,35.42,35.41,35.41,2000.0,28.5428,28.5428,28.5348,28.5348,2000.0
2014-06-02 15:10:00,35.42,35.42,35.37,35.37,8000.0,28.5428,28.5428,28.5025,28.5025,8000.0
2014-06-02 15:15:00,35.37,35.41,35.37,35.41,8100.0,28.5025,28.5348,28.5025,28.5348,8100.0
2014-06-02 15:20:00,35.41,35.41,35.4,35.4,2300.0,28.5348,28.5348,28.5267,28.5267,2300.0
2014-06-02 15:25:00,35.41,35.41,35.39,35.39,5000.0,28.5348,28.5348,28.5186,28.5186,5000.0
2014-06-02 15:30:00,35.39,35.42,35.39,35.42,6100.0,28.5186,28.5428,28.5186,28.5428,6100.0
2014-06-02 15:35:00,35.42,35.43,35.42,35.43,4100.0,28.5428,28.5509,28.5428,28.5509,4100.0
2014-06-02 15:40:00,35.43,35.43,35.41,35.42,13100.0,28.5509,28.5509,28.5348,28.5428,13100.0
2014-06-02 15:45:00,35.42,35.43,35.41,35.41,15200.0,28.5428,28.5509,28.5348,28.5348,15200.0
2014-06-02 15:50:00,35.42,35.47,35.41,35.45,54000.0,28.5428,28.5831,28.5348,28.567,54000.0
2014-06-02 15:55:00,35.45,35.47,35.45,35.46,79600.0,28.567,28.5831,28.567,28.5751,79600.0
2014-06-03 09:30:00,35.45,35.48,35.35,35.47,16600.0,28.567,28.5912,28.4864,28.5831,16600.0
2014-06-03 09:35:00,35.48,35.5,35.45,35.46,34000.0,28.5912,28.6073,28.567,28.5751,34000.0
2014-06-03 09:40:00,35.45,35.46,35.44,35.45,7200.0,28.567,28.5751,28.5589,28.567,7200.0
2014-06-03 09:45:00,35.44,35.48,35.43,35.47,11100.0,28.5589,28.5912,28.5509,28.5831,11100.0
2014-06-03 09:50:00,35.47,35.48,35.47,35.48,5100.0,28.5831,28.5912,28.5831,28.5912,5100.0
2014-06-03 09:55:00,35.47,35.48,35.43,35.43,10200.0,28.5831,28.5912,28.5509,28.5509,10200.0
2014-06-03 10:00:00,35.43,35.48,35.43,35.48,8900.0,28.5509,28.5912,28.5509,28.5912,8900.0
2014-06-03 10:05:00,35.48,35.48,35.48,35.48,2400.0,28.5912,28.5912,28.5912,28.5912,2400.0
2014-06-03 10:10:00,35.48,35.48,35.47,35.48,4400.0,28.5912,28.5912,28.5831,28.5912,4400.0
2014-06-03 10:15:00,35.48,35.48,35.43,35.44,18500.0,28.5912,28.5912,28.5509,28.5589,18500.0
2014-06-03 10:20:00,35.45,35.45,35.44,35.45,7900.0,28.567,28.567,28.5589,28.567,7900.0
2014-06-03 10:25:00,35.45,35.45,35.44,35.45,2400.0,28.567,28.567,28.5589,28.567,2400.0
2014-06-03 10:30:00,35.45,35.47,35.45,35.47,3500.0,28.567,28.5831,28.567,28.5831,3500.0
2014-06-03 10:35:00,35.47,35.48,35.46,35.47,5800.0,28.5831,28.5912,28.5751,28.5831,5800.0
2014-06-03 10:40:00,35.47,35.48,35.43,35.43,16700.0,28.5831,28.5912,28.5509,28.5509,16700.0
2014-06-03 10:45:00,35.44,35.44,35.4,35.43,18300.0,28.5589,28.5589,28.5267,28.5509,18300.0
2014-06-03 10:50:00,35.43,35.45,35.41,35.41,6800.0,28.5509,28.567,28.5348,28.5348,6800.0
2014-06-03 10:55:00,35.42,35.44,35.41,35.44,3300.0,28.5428,28.5589,28.5348,28.5589,3300.0
2014-06-03 11:00:00,35.44,35.44,35.41,35.42,7800.0,28.5589,28.5589,28.5348,28.5428,7800.0
2014-06-03 11:05:00,35.42,35.45,35.41,35.45,4900.0,28.5428,28.567,28.5348,28.567,4900.0
2014-06-03 11:10:00,35.45,35.47,35.44,35.47,8600.0,28.567,28.5831,28.5589,28.5831,8600.0
2014-06-03 11:15:00,35.46,35.47,35.45,35.45,5800.0,28.5751,28.5831,28.567,28.567,5800.0
2014-06-03 11:20:00,35.45,35.48,35.45,35.47,7700.0,28.567,28.5912,28.567,28.5831,7700.0
2014-06-03 11:25:00,35.47,35.48,35.47,35.48,1300.0,28.5831,28.5912,28.5831,28.5912,1300.0
2014-06-03 11:30:00,35.47,35.48,35.47,35.47,7400.0,28.5831,28.5912,28.5831,28.5831,7400.0
2014-06-03 11:35:00,35.48,35.48,35.47,35.47,6000.0,28.5912,28.5912,28.5831,28.5831,6000.0
2014-06-03 11:40:00,35.46,35.46,35.39,35.39,8800.0,28.5751,28.5751,28.5186,28.5186,8800.0
2014-06-03 11:45:00,35.39,35.41,35.39,35.41,3700.0,28.5186,28.5348,28.5186,28.5348,3700.0
2014-06-03 11:50:00,35.41,35.43,35.41,35.41,1700.0,28.5348,28.5509,28.5348,28.5348,1700.0
2014-06-03 11:55:00,35.41,35.42,35.41,35.41,2400.0,28.5348,28.5428,28.5348,28.5348,2400.0
2014-06-03 12:00:00,35.41,35.43,35.41,35.43,2200.0,28.5348,28.5509,28.5348,28.5509,2200.0
2014-06-03 12:05:00,35.43,35.43,35.42,35.43,1400.0,28.5509,28.5509,28.5428,28.5509,1400.0
2014-06-03 12:10:00,35.43,35.46,35.43,35.46,4500.0,28.5509,28.5751,28.5509,28.5751,4500.0
2014-06-03 12:15:00,35.46,35.46,35.45,35.46,1900.0,28.5751,28.5751,28.567,28.5751,1900.0
2014-06-03 12:20:00,35.45,35.49,35.45,35.49,9500.0,28.567,28.5992,28.567,28.5992,9500.0
2014-06-03 12:25:00,35.49,35.5,35.48,35.48,7700.0,28.5992,28.6073,28.5912,28.5912,7700.0
2014-06-03 12:30:00,35.48,35.5,35.48,35.5,4500.0,28.5912,28.6073,28.5912,28.6073,4500.0
2014-06-03 12:35:00,35.49,35.5,35.47,35.49,18100.0,28.5992,28.6073,28.5831,28.5992,18100.0
2014-06-03 12:40:00,35.48,35.49,35.47,35.49,5200.0,28.5912,28.5992,28.5831,28.5992,5200.0
2014-06-03 12:45:00,35.49,35.49,35.48,35.48,2500.0,28.5992,28.5992,28.5912,28.5912,2500.0
2014-06-03 12:50:00,35.48,35.48,35.48,35.48,1300.0,28.5912,28.5912,28.5912,28.5912,1300.0
2014-06-03 12:55:00,35.48,35.5,35.48,35.5,3600.0,28.5912,28.6073,28.5912,28.6073,3600.0
2014-06-03 13:00:00,35.5,35.5,35.49,35.5,3100.0,28.6073,28.6073,28.5992,28.6073,3100.0
2014-06-03 13:05:00,35.49,35.5,35.48,35.49,10200.0,28.5992,28.6073,28.5912,28.5992,10200.0
2014-06-03 13:10:00,35.5,35.5,35.48,35.48,4600.0,28.6073,28.6073,28.5912,28.5912,4600.0
2014-06-03 13:15:00,35.49,35.49,35.47,35.48,5100.0,28.5992,28.5992,28.5831,28.5912,5100.0
2014-06-03 13:20:00,35.48,35.49,35.48,35.49,2600.0,28.5912,28.5992,28.5912,28.5992,2600.0
2014-06-03 13:25:00,35.49,35.49,35.48,35.49,1400.0,28.5992,28.5992,28.5912,28.5992,1400.0
2014-06-03 13:30:00,35.49,35.49,35.47,35.48,5800.0,28.5992,28.5992,28.5831,28.5912,5800.0
2014-06-03 13:35:00,35.48,35.48,35.47,35.48,2000.0,28.5912,28.5912,28.5831,28.5912,2000.0
2014-06-03 13:40:00,35.48,35.48,35.47,35.48,9200.0,28.5912,28.5912,28.5831,28.5912,9200.0
2014-06-03 13:45:00,35.48,35.48,35.48,35.48,1000.0,28.5912,28.5912,28.5912,28.5912,1000.0
2014-06-03 13:50:00,35.48,35.48,35.47,35.47,6100.0,28.5912,28.5912,28.5831,28.5831,6100.0
2014-06-03 13:55:00,35.47,35.48,35.47,35.48,1600.0,28.5831,28.5912,28.5831,28.5912,1600.0
2014-06-03 14:00:00,35.48,35.48,35.47,35.48,3100.0,28.5912,28.5912,28.5831,28.5912,3100.0
2014-06-03 14:05:00,35.48,35.48,35.47,35.48,8600.0,28.5912,28.5912,28.5831,28.5912,8600.0
2014-06-03 14:10:00,35.47,35.48,35.47,35.48,4300.0,28.5831,28.5912,28.5831,28.5912,4300.0
2014-06-03 14:15:00,35.47,35.49,35.47,35.49,3200.0,28.5831,28.5992,28.5831,28.5992,3200.0
2014-06-03 14:20:00,35.49,35.5,35.48,35.48,13700.0,28.5992,28.6073,28.5912,28.5912,13700.0
2014-06-03 14:25:00,35.49,35.5,35.49,35.5,2300.0,28.5992,28.6073,28.5992,28.6073,2300.0
2014-06-03 14:30:00,35.5,35.5,35.49,35.49,2500.0,28.6073,28.6073,28.5992,28.5992,2500.0
2014-06-03 14:35:00,35.5,35.5,35.49,35.5,3700.0,28.6073,28.6073,28.5992,28.6073,3700.0
2014-06-03 14:40:00,35.5,35.5,35.49,35.49,1900.0,28.6073,28.6073,28.5992,28.5992,1900.0
2014-06-03 14:45:00,35.49,35.5,35.49,35.5,3000.0,28.5992,28.6073,28.5992,28.6073,3000.0
2014-06-03 14:50:00,35.5,35.5,35.49,35.5,6400.0,28.6073,28.6073,28.5992,28.6073,6400.0
2014-06-03 14:55:00,35.5,35.5,35.49,35.49,3500.0,28.6073,28.6073,28.5992,28.5992,3500.0
2014-06-03 15:00:00,35.5,35.5,35.47,35.47,16500.0,28.6073,28.6073,28.5831,28.5831,16500.0
2014-06-03 15:05:00,35.48,35.48,35.47,35.48,2800.0,28.5912,28.5912,28.5831,28.5912,2800.0
2014-06-03 15:10:00,35.48,35.5,35.48,35.5,10900.0,28.5912,28.6073,28.5912,28.6073,10900.0
2014-06-03 15:15:00,35.49,35.5,35.49,35.5,2400.0,28.5992,28.6073,28.5992,28.6073,2400.0
2014-06-03 15:20:00,35.5,35.5,35.48,35.49,44200.0,28.6073,28.6073,28.5912,28.5992,44200.0
2014-06-03 15:25:00,35.49,35.51,35.49,35.51,90400.0,28.5992,28.6153,28.5992,28.6153,90400.0
2014-06-03 15:30:00,35.51,35.51,35.5,35.51,12800.0,28.6153,28.6153,28.6073,28.6153,12800.0
2014-06-03 15:35:00,35.51,35.51,35.5,35.51,11200.0,28.6153,28.6153,28.6073,28.6153,11200.0
2014-06-03 15:40:00,35.5,35.51,35.49,35.49,28200.0,28.6073,28.6153,28.5992,28.5992,28200.0
2014-06-03 15:45:00,35.5,35.52,35.49,35.49,51700.0,28.6073,28.6234,28.5992,28.5992,51700.0
2014-06-03 15:50:00,35.5,35.51,35.49,35.51,45500.0,28.6073,28.6153,28.5992,28.6153,45500.0
2014-06-03 15:55:00,35.5,35.5,35.46,35.47,167800.0,28.6073,28.6073,28.5751,28.5831,167800.0
2014-06-04 09:30:00,35.41,35.58,35.4,35.57,26800.0,28.5348,28.6718,28.5267,28.6637,26800.0
2014-06-04 09:35:00,35.57,35.62,35.54,35.62,6100.0,28.6637,28.704,28.6395,28.704,6100.0
2014-06-04 09:40:00,35.62,35.62,35.55,35.56,5300.0,28.704,28.704,28.6476,28.6556,5300.0
2014-06-04 09:45:00,35.56,35.62,35.56,35.62,5900.0,28.6556,28.704,28.6556,28.704,5900.0
2014-06-04 09:50:00,35.62,35.62,35.57,35.57,7200.0,28.704,28.704,28.6637,28.6637,7200.0
2014-06-04 09:55:00,35.57,35.57,35.54,35.54,1300.0,28.6637,28.6637,28.6395,28.6395,1300.0
2014-06-04 10:00:00,35.54,35.55,35.53,35.54,5400.0,28.6395,28.6476,28.6315,28.6395,5400.0
2014-06-04 10:05:00,35.54,35.55,35.52,35.54,4900.0,28.6395,28.6476,28.6234,28.6395,4900.0
2014-06-04 10:10:00,35.54,35.54,35.52,35.52,6500.0,28.6395,28.6395,28.6234,28.6234,6500.0
2014-06-04 10:15:00,35.52,35.52,35.45,35.45,18000.0,28.6234,28.6234,28.567,28.567,18000.0
2014-06-04 10:20:00,35.45,35.46,35.45,35.45,4600.0,28.567,28.5751,28.567,28.567,4600.0
2014-06-04 10:25:00,35.46,35.47,35.46,35.46,1900.0,28.5751,28.5831,28.5751,28.5751,1900.0
2014-06-04 10:30:00,35.46,35.48,35.46,35.48,5500.0,28.5751,28.5912,28.5751,28.5912,5500.0
2014-06-04 10:35:00,35.48,35.5,35.47,35.5,14600.0,28.5912,28.6073,28.5831,28.6073,14600.0
2014-06-04 10:40:00,35.5,35.5,35.49,35.49,2000.0,28.6073,28.6073,28.5992,28.5992,2000.0
2014-06-04 10:45:00,35.48,35.49,35.48,35.49,3700.0,28.5912,28.5992,28.5912,28.5992,3700.0
2014-06-04 10:50:00,35.49,35.54,35.49,35.51,7900.0,28.5992,28.6395,28.5992,28.6153,7900.0
2014-06-04 10:55:00,35.51,35.53,35.51,35.52,4400.0,28.6153,28.6315,28.6153,28.6234,4400.0
2014-06-04 11:00:00,35.52,35.53,35.52,35.53,2300.0,28.6234,28.6315,28.6234,28.6315,2300.0
2014-06-04 11:05:00,35.53,35.53,35.51,35.52,6000.0,28.6315,28.6315,28.6153,28.6234,6000.0
2014-06-04 11:10:00,35.52,35.52,35.51,35.51,2000.0,28.6234,28.6234,28.6153,28.6153,2000.0
2014-06-04 11:15:00,35.51,35.51,35.5,35.51,18500.0,28.6153,28.6153,28.6073,28.6153,18500.0
2014-06-04 11:20:00,35.51,35.52,35.49,35.51,9100.0,28.6153,28.6234,28.5992,28.6153,9100.0
2014-06-04 11:25:00,35.51,35.52,35.51,35.52,3000.0,28.6153,28.6234,28.6153,28.6234,3000.0
2014-06-04 11:30:00,35.51,35.51,35.5,35.51,4700.0,28.6153,28.6153,28.6073,28.6153,4700.0
2014-06-04 11:35:00,35.5,35.51,35.45,35.45,9900.0,28.6073,28.6153,28.567,28.567,9900.0
2014-06-04 11:40:00,35.45,35.45,35.43,35.44,1900.0,28.567,28.567,28.5509,28.5589,1900.0
2014-06-04 11:45:00,35.43,35.43,35.42,35.42,4300.0,28.5509,28.5509,28.5428,28.5428,4300.0
2014-06-04 11:50:00,35.42,35.43,35.42,35.42,2400.0,28.5428,28.5509,28.5428,28.5428,2400.0
2014-06-04 11:55:00,35.42,35.47,35.42,35.45,8800.0,28.5428,28.5831,28.5428,28.567,8800.0
2014-06-04 12:00:00,35.46,35.47,35.46,35.46,2300.0,28.5751,28.5831,28.5751,28.5751,2300.0
2014-06-04 12:05:00,35.47,35.47,35.43,35.46,15300.0,28.5831,28.5831,28.5509,28.5751,15300.0
2014-06-04 12:10:00,35.46,35.46,35.45,35.45,1800.0,28.5751,28.5751,28.567,28.567,1800.0
2014-06-04 12:15:00,35.45,35.46,35.44,35.44,8500.0,28.567,28.5751,28.5589,28.5589,8500.0
2014-06-04 12:20:00,35.44,35.47,35.44,35.46,2800.0,28.5589,28.5831,28.5589,28.5751,2800.0
2014-06-04 12:25:00,35.46,35.48,35.46,35.46,3000.0,28.5751,28.5912,28.5751,28.5751,3000.0
2014-06-04 12:30:00,35.46,35.46,35.45,35.46,1000.0,28.5751,28.5751,28.567,28.5751,1000.0
2014-06-04 12:35:00,35.46,35.46,35.45,35.46,2600.0,28.5751,28.5751,28.567,28.5751,2600.0
2014-06-04 12:40:00,35.46,35.47,35.45,35.46,3900.0,28.5751,28.5831,28.567,28.5751,3900.0
2014-06-04 12:45:00,35.46,35.47,35.46,35.46,2000.0,28.5751,28.5831,28.5751,28.5751,2000.0
2014-06-04 12:50:00,35.46,35.46,35.45,35.46,3000.0,28.5751,28.5751,28.567,28.5751,3000.0
2014-06-04 12:55:00,35.46,35.47,35.45,35.47,2500.0,28.5751,28.5831,28.567,28.5831,2500.0
2014-06-04 13:00:00,35.47,35.47,35.47,35.47,500.0,28.5831,28.5831,28.5831,28.5831,500.0
2014-06-04 13:05:00,35.47,35.47,35.46,35.47,2800.0,28.5831,28.5831,28.5751,28.5831,2800.0
2014-06-04 13:10:00,35.47,35.47,35.45,35.45,4600.0,28.5831,28.5831,28.567,28.567,4600.0
2014-06-04 13:15:00,35.44,35.45,35.43,35.43,6800.0,28.5589,28.567,28.5509,28.5509,6800.0
2014-06-04 13:20:00,35.43,35.44,35.43,35.43,1100.0,28.5509,28.5589,28.5509,28.5509,1100.0
2014-06-04 13:25:00,35.43,35.44,35.42,35.42,4100.0,28.5509,28.5589,28.5428,28.5428,4100.0
2014-06-04 13:30:00,35.43,35.43,35.42,35.43,900.0,28.5509,28.5509,28.5428,28.5509,900.0
2014-06-04 13:35:00,35.43,35.43,35.41,35.42,9700.0,28.5509,28.5509,28.5348,28.5428,9700.0
2014-06-04 13:40:00,35.43,35.44,35.42,35.44,2200.0,28.5509,28.5589,28.5428,28.5589,2200.0
2014-06-04 13:45:00,35.44,35.46,35.44,35.46,5600.0,28.5589,28.5751,28.5589,28.5751,5600.0
2014-06-04 13:50:00,35.46,35.48,35.44,35.44,14600.0,28.5751,28.5912,28.5589,28.5589,14600.0
2014-06-04 13:55:00,35.44,35.44,35.43,35.44,2600.0,28.5589,28.5589,28.5509,28.5589,2600.0
2014-06-04 14:00:00,35.44,35.44,35.43,35.43,4600.0,28.5589,28.5589,28.5509,28.5509,4600.0
2014-06-04 14:05:00,35.43,35.44,35.43,35.43,6900.0,28.5509,28.5589,28.5509,28.5509,6900.0
2014-06-04 14:10:00,35.43,35.45,35.43,35.44,4300.0,28.5509,28.567,28.5509,28.5589,4300.0
2014-06-04 14:15:00,35.44,35.44,35.43,35.43,2500.0,28.5589,28.5589,28.5509,28.5509,2500.0
2014-06-04 14:20:00,35.43,35.44,35.39,35.39,8900.0,28.5509,28.5589,28.5186,28.5186,8900.0
2014-06-04 14:25:00,35.39,35.39,35.37,35.37,4100.0,28.5186,28.5186,28.5025,28.5025,4100.0
2014-06-04 14:30:00,35.37,35.39,35.37,35.39,6600.0,28.5025,28.5186,28.5025,28.5186,6600.0
2014-06-04 14:35:00,35.39,35.4,35.39,35.4,3800.0,28.5186,28.5267,28.5186,28.5267,3800.0
2014-06-04 14:40:00,35.4,35.41,35.39,35.39,3300.0,28.5267,28.5348,28.5186,28.5186,3300.0
2014-06-04 14:45:00,35.39,35.4,35.38,35.38,3900.0,28.5186,28.5267,28.5106,28.5106,3900.0
2014-06-04 14:50:00,35.38,35.39,35.38,35.38,6300.0,28.5106,28.5186,28.5106,28.5106,6300.0
2014-06-04 14:55:00,35.38,35.39,35.38,35.39,4000.0,28.5106,28.5186,28.5106,28.5186,4000.0
2014-06-04 15:00:00,35.39,35.4,35.39,35.4,7600.0,28.5186,28.5267,28.5186,28.5267,7600.0
2014-06-04 15:05:00,35.4,35.41,35.4,35.41,2000.0,28.5267,28.5348,28.5267,28.5348,2000.0
2014-06-04 15:10:00,35.41,35.43,35.41,35.41,4900.0,28.5348,28.5509,28.5348,28.5348,4900.0
2014-06-04 15:15:00,35.41,35.42,35.4,35.4,6900.0,28.5348,28.5428,28.5267,28.5267,6900.0
2014-06-04 15:20:00,35.4,35.4,35.39,35.39,9900.0,28.5267,28.5267,28.5186,28.5186,9900.0
2014-06-04 15:25:00,35.39,35.41,35.39,35.4,11400.0,28.5186,28.5348,28.5186,28.5267,11400.0
2014-06-04 15:30:00,35.4,35.41,35.4,35.41,7400.0,28.5267,28.5348,28.5267,28.5348,7400.0
2014-06-04 15:35:00,35.41,35.43,35.4,35.43,20600.0,28.5348,28.5509,28.5267,28.5509,20600.0
2014-06-04 15:40:00,35.42,35.43,35.42,35.42,7900.0,28.5428,28.5509,28.5428,28.5428,7900.0
2014-06-04 15:45:00,35.43,35.43,35.4,35.41,18400.0,28.5509,28.5509,28.5267,28.5348,18400.0
2014-06-04 15:50:00,35.41,35.42,35.41,35.41,22300.0,28.5348,28.5428,28.5348,28.5348,22300.0
2014-06-04 15:55:00,35.41,35.42,35.41,35.41,57600.0,28.5348,28.5428,28.5348,28.5348,57600.0
2014-06-05 09:30:00,35.44,35.44,35.38,35.41,6700.0,28.5589,28.5589,28.5106,28.5348,6700.0
2014-06-05 09:35:00,35.39,35.43,35.38,35.39,3500.0,28.5186,28.5509,28.5106,28.5186,3500.0
2014-06-05 09:40:00,35.38,35.45,35.37,35.44,8900.0,28.5106,28.567,28.5025,28.5589,8900.0
2014-06-05 09:45:00,35.44,35.45,35.41,35.43,4000.0,28.5589,28.567,28.5348,28.5509,4000.0
2014-06-05 09:50:00,35.45,35.46,35.38,35.38,6400.0,28.567,28.5751,28.5106,28.5106,6400.0
2014-06-05 09:55:00,35.39,35.46,35.39,35.46,13700.0,28.5186,28.5751,28.5186,28.5751,13700.0
2014-06-05 10:00:00,35.46,35.49,35.46,35.48,13200.0,28.5751,28.5992,28.5751,28.5912,13200.0
2014-06-05 10:05:00,35.48,35.49,35.46,35.46,4800.0,28.5912,28.5992,28.5751,28.5751,4800.0
2014-06-05 10:10:00,35.45,35.46,35.42,35.42,8000.0,28.567,28.5751,28.5428,28.5428,8000.0
2014-06-05 10:15:00,35.42,35.44,35.42,35.43,4900.0,28.5428,28.5589,28.5428,28.5509,4900.0
2014-06-05 10:20:00,35.43,35.47,35.43,35.47,10800.0,28.5509,28.5831,28.5509,28.5831,10800.0
2014-06-05 10:25:00,35.46,35.48,35.45,35.48,7500.0,28.5751,28.5912,28.567,28.5912,7500.0
2014-06-05 10:30:00,35.48,35.49,35.46,35.48,4000.0,28.5912,28.5992,28.5751,28.5912,4000.0
2014-06-05 10:35:00,35.49,35.5,35.48,35.5,6400.0,28.5992,28.6073,28.5912,28.6073,6400.0
2014-06-05 10:40:00,35.5,35.54,35.5,35.53,15800.0,28.6073,28.6395,28.6073,28.6315,15800.0
2014-06-05 10:45:00,35.53,35.53,35.51,35.53,2200.0,28.6315,28.6315,28.6153,28.6315,2200.0
2014-06-05 10:50:00,35.53,35.53,35.5,35.51,9700.0,28.6315,28.6315,28.6073,28.6153,9700.0
2014-06-05 10:55:00,35.5,35.52,35.5,35.52,3100.0,28.6073,28.6234,28.6073,28.6234,3100.0
2014-06-05 11:00:00,35.52,35.57,35.52,35.57,2900.0,28.6234,28.6637,28.6234,28.6637,2900.0
2014-06-05 11:05:00,35.57,35.58,35.54,35.55,2500.0,28.6637,28.6718,28.6395,28.6476,2500.0
2014-06-05 11:10:00,35.54,35.58,35.54,35.57,5500.0,28.6395,28.6718,28.6395,28.6637,5500.0
2014-06-05 11:15:00,35.57,35.58,35.57,35.57,3000.0,28.6637,28.6718,28.6637,28.6637,3000.0
2014-06-05 11:20:00,35.57,35.58,35.57,35.57,3000.0,28.6637,28.6718,28.6637,28.6637,3000.0
2014-06-05 11:25:00,35.57,35.58,35.57,35.57,2000.0,28.6637,28.6718,28.6637,28.6637,2000.0
2014-06-05 11:30:00,35.57,35.59,35.57,35.59,4100.0,28.6637,28.6798,28.6637,28.6798,4100.0
2014-06-05 11:35:00,35.59,35.6,35.58,35.59,10500.0,28.6798,28.6879,28.6718,28.6798,10500.0
2014-06-05 11:40:00,35.59,35.6,35.59,35.6,1600.0,28.6798,28.6879,28.6798,28.6879,1600.0
2014-06-05 11:45:00,35.59,35.62,35.58,35.62,3600.0,28.6798,28.704,28.6718,28.704,3600.0
2014-06-05 11:50:00,35.61,35.63,35.61,35.63,6600.0,28.6959,28.712,28.6959,28.712,6600.0
2014-06-05 11:55:00,35.62,35.63,35.62,35.62,2600.0,28.704,28.712,28.704,28.704,2600.0
2014-06-05 12:00:00,35.63,35.65,35.55,35.63,146900.0,28.712,28.7282,28.6476,28.712,146900.0
2014-06-05 12:05:00,35.63,35.64,35.62,35.64,6100.0,28.712,28.7201,28.704,28.7201,6100.0
2014-06-05 12:10:00,35.64,35.68,35.64,35.68,10300.0,28.7201,28.7523,28.7201,28.7523,10300.0
2014-06-05 12:15:00,35.68,35.68,35.66,35.67,2700.0,28.7523,28.7523,28.7362,28.7443,2700.0
2014-06-05 12:20:00,35.67,35.71,35.67,35.71,11600.0,28.7443,28.7765,28.7443,28.7765,11600.0
2014-06-05 12:25:00,35.71,35.72,35.69,35.71,7200.0,28.7765,28.7846,28.7604,28.7765,7200.0
2014-06-05 12:30:00,35.72,35.72,35.7,35.7,4600.0,28.7846,28.7846,28.7685,28.7685,4600.0
2014-06-05 12:35:00,35.7,35.71,35.7,35.7,2100.0,28.7685,28.7765,28.7685,28.7685,2100.0
2014-06-05 12:40:00,35.71,35.72,35.71,35.72,3800.0,28.7765,28.7846,28.7765,28.7846,3800.0
2014-06-05 12:45:00,35.71,35.71,35.67,35.69,4600.0,28.7765,28.7765,28.7443,28.7604,4600.0
2014-06-05 12:50:00,35.69,35.69,35.68,35.69,1700.0,28.7604,28.7604,28.7523,28.7604,1700.0
2014-06-05 12:55:00,35.69,35.7,35.69,35.7,8800.0,28.7604,28.7685,28.7604,28.7685,8800.0
2014-06-05 13:00:00,35.7,35.71,35.69,35.7,5500.0,28.7685,28.7765,28.7604,28.7685,5500.0
2014-06-05 13:05:00,35.7,35.7,35.7,35.7,1600.0,28.7685,28.7685,28.7685,28.7685,1600.0
2014-06-05 13:10:00,35.7,35.73,35.7,35.73,4700.0,28.7685,28.7926,28.7685,28.7926,4700.0
2014-06-05 13:15:00,35.73,35.73,35.7,35.73,12800.0,28.7926,28.7926,28.7685,28.7926,12800.0
2014-06-05 13:20:00,35.73,35.73,35.66,35.67,36000.0,28.7926,28.7926,28.7362,28.7443,36000.0
2014-06-05 13:25:00,35.67,35.68,35.66,35.68,2700.0,28.7443,28.7523,28.7362,28.7523,2700.0
2014-06-05 13:30:00,35.69,35.69,35.68,35.68,4800.0,28.7604,28.7604,28.7523,28.7523,4800.0
2014-06-05 13:35:00,35.68,35.68,35.66,35.68,7700.0,28.7523,28.7523,28.7362,28.7523,7700.0
2014-06-05 13:40:00,35.69,35.69,35.66,35.67,4500.0,28.7604,28.7604,28.7362,28.7443,4500.0
2014-06-05 13:45:00,35.67,35.68,35.66,35.68,3500.0,28.7443,28.7523,28.7362,28.7523,3500.0
2014-06-05 13:50:00,35.68,35.68,35.64,35.66,13800.0,28.7523,28.7523,28.7201,28.7362,13800.0
2014-06-05 13:55:00,35.66,35.68,35.66,35.68,6200.0,28.7362,28.7523,28.7362,28.7523,6200.0
2014-06-05 14:00:00,35.68,35.68,35.68,35.68,5400.0,28.7523,28.7523,28.7523,28.7523,5400.0
2014-06-05 14:05:00,35.68,35.68,35.66,35.67,4100.0,28.7523,28.7523,28.7362,28.7443,4100.0
2014-06-05 14:10:00,35.68,35.68,35.68,35.68,2700.0,28.7523,28.7523,28.7523,28.7523,2700.0
2014-06-05 14:15:00,35.69,35.7,35.69,35.69,3700.0,28.7604,28.7685,28.7604,28.7604,3700.0
2014-06-05 14:20:00,35.69,35.72,35.68,35.72,11600.0,28.7604,28.7846,28.7523,28.7846,11600.0
2014-06-05 14:25:00,35.72,35.72,35.7,35.72,5800.0,28.7846,28.7846,28.7685,28.7846,5800.0
2014-06-05 14:30:00,35.72,35.73,35.7,35.7,12600.0,28.7846,28.7926,28.7685,28.7685,12600.0
2014-06-05 14:35:00,35.69,35.69,35.65,35.65,8200.0,28.7604,28.7604,28.7282,28.7282,8200.0
2014-06-05 14:40:00,35.65,35.69,35.65,35.68,8100.0,28.7282,28.7604,28.7282,28.7523,8100.0
2014-06-05 14:45:00,35.69,35.71,35.69,35.7,3500.0,28.7604,28.7765,28.7604,28.7685,3500.0
2014-06-05 14:50:00,35.71,35.71,35.64,35.64,65500.0,28.7765,28.7765,28.7201,28.7201,65500.0
2014-06-05 14:55:00,35.65,35.65,35.63,35.63,14600.0,28.7282,28.7282,28.712,28.712,14600.0
2014-06-05 15:00:00,35.63,35.65,35.63,35.64,6600.0,28.712,28.7282,28.712,28.7201,6600.0
2014-06-05 15:05:00,35.65,35.65,35.59,35.6,22700.0,28.7282,28.7282,28.6798,28.6879,22700.0
2014-06-05 15:10:00,35.6,35.62,35.59,35.62,44500.0,28.6879,28.704,28.6798,28.704,44500.0
2014-06-05 15:15:00,35.61,35.63,35.61,35.63,157400.0,28.6959,28.712,28.6959,28.712,157400.0
2014-06-05 15:20:00,35.64,35.66,35.64,35.65,9000.0,28.7201,28.7362,28.7201,28.7282,9000.0
2014-06-05 15:25:00,35.65,35.66,35.62,35.66,16800.0,28.7282,28.7362,28.704,28.7362,16800.0
2014-06-05 15:30:00,35.66,35.66,35.64,35.66,12300.0,28.7362,28.7362,28.7201,28.7362,12300.0
2014-06-05 15:35:00,35.66,35.67,35.66,35.66,11900.0,28.7362,28.7443,28.7362,28.7362,11900.0
2014-06-05 15:40:00,35.67,35.68,35.66,35.68,9200.0,28.7443,28.7523,28.7362,28.7523,9200.0
2014-06-05 15:45:00,35.68,35.72,35.68,35.71,21000.0,28.7523,28.7846,28.7523,28.7765,21000.0
2014-06-05 15:50:00,35.72,35.74,35.71,35.73,20200.0,28.7846,28.8007,28.7765,28.7926,20200.0
2014-06-05 15:55:00,35.74,35.74,35.69,35.71,91100.0,28.8007,28.8007,28.7604,28.7765,91100.0
2014-06-06 09:30:00,35.81,35.83,35.68,35.81,33700.0,28.8571,28.8732,28.7523,28.8571,33700.0
2014-06-06 09:35:00,35.81,35.88,35.8,35.88,7400.0,28.8571,28.9135,28.849,28.9135,7400.0
2014-06-06 09:40:00,35.87,35.9,35.86,35.9,18300.0,28.9054,28.9296,28.8974,28.9296,18300.0
2014-06-06 09:45:00,35.89,35.93,35.89,35.92,9900.0,28.9216,28.9538,28.9216,28.9457,9900.0
2014-06-06 09:50:00,35.92,35.94,35.92,35.94,10300.0,28.9457,28.9619,28.9457,28.9619,10300.0
2014-06-06 09:55:00,35.95,35.97,35.95,35.97,13000.0,28.9699,28.986,28.9699,28.986,13000.0
2014-06-06 10:00:00,35.97,35.97,35.86,35.88,9900.0,28.986,28.986,28.8974,28.9135,9900.0
2014-06-06 10:05:00,35.88,35.93,35.88,35.93,9400.0,28.9135,28.9538,28.9135,28.9538,9400.0
2014-06-06 10:10:00,35.92,35.94,35.85,35.86,65400.0,28.9457,28.9619,28.8893,28.8974,65400.0
2014-06-06 10:15:00,35.87,35.88,35.75,35.79,59800.0,28.9054,28.9135,28.8087,28.841,59800.0
2014-06-06 10:20:00,35.79,35.82,35.78,35.82,8200.0,28.841,28.8652,28.8329,28.8652,8200.0
2014-06-06 10:25:00,35.82,35.88,35.82,35.86,14300.0,28.8652,28.9135,28.8652,28.8974,14300.0
2014-06-06 10:30:00,35.86,35.87,35.84,35.87,5700.0,28.8974,28.9054,28.8813,28.9054,5700.0
2014-06-06 10:35:00,35.87,35.87,35.86,35.87,9400.0,28.9054,28.9054,28.8974,28.9054,9400.0
2014-06-06 10:40:00,35.87,35.9,35.86,35.89,7300.0,28.9054,28.9296,28.8974,28.9216,7300.0
2014-06-06 10:45:00,35.9,35.94,35.9,35.93,18700.0,28.9296,28.9619,28.9296,28.9538,18700.0
2014-06-06 10:50:00,35.94,35.97,35.94,35.96,9300.0,28.9619,28.986,28.9619,28.978,9300.0
2014-06-06 10:55:00,35.95,35.96,35.95,35.96,6600.0,28.9699,28.978,28.9699,28.978,6600.0
2014-06-06 11:00:00,35.96,35.96,35.95,35.96,7200.0,28.978,28.978,28.9699,28.978,7200.0
2014-06-06 11:05:00,35.96,35.97,35.95,35.96,7300.0,28.978,28.986,28.9699,28.978,7300.0
2014-06-06 11:10:00,35.95,35.98,35.94,35.95,18000.0,28.9699,28.9941,28.9619,28.9699,18000.0
2014-06-06 11:15:00,35.95,35.95,35.93,35.94,10500.0,28.9699,28.9699,28.9538,28.9619,10500.0
2014-06-06 11:20:00,35.94,35.95,35.91,35.93,21500.0,28.9619,28.9699,28.9377,28.9538,21500.0
2014-06-06 11:25:00,35.93,35.93,35.89,35.91,14500.0,28.9538,28.9538,28.9216,28.9377,14500.0
2014-06-06 11:30:00,35.91,35.94,35.91,35.93,9400.0,28.9377,28.9619,28.9377,28.9538,9400.0
2014-06-06 11:35:00,35.94,35.94,35.92,35.94,11100.0,28.9619,28.9619,28.9457,28.9619,11100.0
2014-06-06 11:40:00,35.94,35.95,35.93,35.95,7300.0,28.9619,28.9699,28.9538,28.9699,7300.0
2014-06-06 11:45:00,35.95,35.95,35.94,35.95,10800.0,28.9699,28.9699,28.9619,28.9699,10800.0
2014-06-06 11:50:00,35.95,35.95,35.94,35.94,12500.0,28.9699,28.9699,28.9619,28.9619,12500.0
2014-06-06 11:55:00,35.94,35.96,35.93,35.93,20000.0,28.9619,28.978,28.9538,28.9538,20000.0
2014-06-06 12:00:00,35.93,35.94,35.93,35.94,26800.0,28.9538,28.9619,28.9538,28.9619,26800.0
2014-06-06 12:05:00,35.94,35.95,35.93,35.95,15700.0,28.9619,28.9699,28.9538,28.9699,15700.0
2014-06-06 12:10:00,35.95,35.95,35.93,35.94,11700.0,28.9699,28.9699,28.9538,28.9619,11700.0
2014-06-06 12:15:00,35.94,35.94,35.93,35.94,2500.0,28.9619,28.9619,28.9538,28.9619,2500.0
2014-06-06 12:20:00,35.94,35.94,35.93,35.94,2400.0,28.9619,28.9619,28.9538,28.9619,2400.0
2014-06-06 12:25:00,35.94,35.94,35.92,35.92,18900.0,28.9619,28.9619,28.9457,28.9457,18900.0
2014-06-06 12:30:00,35.91,35.92,35.91,35.91,8800.0,28.9377,28.9457,28.9377,28.9377,8800.0
2014-06-06 12:35:00,35.91,35.92,35.9,35.91,6100.0,28.9377,28.9457,28.9296,28.9377,6100.0
2014-06-06 12:40:00,35.91,35.92,35.9,35.91,5700.0,28.9377,28.9457,28.9296,28.9377,5700.0
2014-06-06 12:45:00,35.91,35.93,35.91,35.91,6300.0,28.9377,28.9538,28.9377,28.9377,6300.0
2014-06-06 12:50:00,35.91,35.92,35.88,35.88,19000.0,28.9377,28.9457,28.9135,28.9135,19000.0
2014-06-06 12:55:00,35.88,35.89,35.87,35.89,7000.0,28.9135,28.9216,28.9054,28.9216,7000.0
2014-06-06 13:00:00,35.89,35.9,35.89,35.89,3900.0,28.9216,28.9296,28.9216,28.9216,3900.0
2014-06-06 13:05:00,35.89,35.89,35.86,35.88,20700.0,28.9216,28.9216,28.8974,28.9135,20700.0
2014-06-06 13:10:00,35.88,35.88,35.87,35.88,2800.0,28.9135,28.9135,28.9054,28.9135,2800.0
2014-06-06 13:15:00,35.88,35.9,35.88,35.88,9900.0,28.9135,28.9296,28.9135,28.9135,9900.0
2014-06-06 13:20:00,35.88,35.9,35.88,35.89,3400.0,28.9135,28.9296,28.9135,28.9216,3400.0
2014-06-06 13:25:00,35.89,35.9,35.87,35.89,7200.0,28.9216,28.9296,28.9054,28.9216,7200.0
2014-06-06 13:30:00,35.89,35.89,35.87,35.87,3700.0,28.9216,28.9216,28.9054,28.9054,3700.0
2014-06-06 13:35:00,35.88,35.89,35.87,35.89,11400.0,28.9135,28.9216,28.9054,28.9216,11400.0
2014-06-06 13:40:00,35.89,35.89,35.88,35.89,2000.0,28.9216,28.9216,28.9135,28.9216,2000.0
2014-06-06 13:45:00,35.89,35.91,35.88,35.91,18700.0,28.9216,28.9377,28.9135,28.9377,18700.0
2014-06-06 13:50:00,35.92,35.92,35.91,35.91,15100.0,28.9457,28.9457,28.9377,28.9377,15100.0
2014-06-06 13:55:00,35.91,35.91,35.91,35.91,4900.0,28.9377,28.9377,28.9377,28.9377,4900.0
2014-06-06 14:00:00,35.91,35.92,35.91,35.92,4400.0,28.9377,28.9457,28.9377,28.9457,4400.0
2014-06-06 14:05:00,35.92,35.92,35.87,35.88,26400.0,28.9457,28.9457,28.9054,28.9135,26400.0
2014-06-06 14:10:00,35.88,35.88,35.87,35.88,1900.0,28.9135,28.9135,28.9054,28.9135,1900.0
2014-06-06 14:15:00,35.88,35.88,35.87,35.88,3000.0,28.9135,28.9135,28.9054,28.9135,3000.0
2014-06-06 14:20:00,35.88,35.9,35.87,35.9,6200.0,28.9135,28.9296,28.9054,28.9296,6200.0
2014-06-06 14:25:00,35.9,35.9,35.89,35.9,7300.0,28.9296,28.9296,28.9216,28.9296,7300.0
2014-06-06 14:30:00,35.9,35.95,35.89,35.93,22000.0,28.9296,28.9699,28.9216,28.9538,22000.0
2014-06-06 14:35:00,35.94,35.94,35.93,35.93,3400.0,28.9619,28.9619,28.9538,28.9538,3400.0
2014-06-06 14:40:00,35.93,35.95,35.93,35.94,11500.0,28.9538,28.9699,28.9538,28.9619,11500.0
2014-06-06 14:45:00,35.94,35.95,35.93,35.95,3100.0,28.9619,28.9699,28.9538,28.9699,3100.0
2014-06-06 14:50:00,35.95,35.96,35.95,35.95,14100.0,28.9699,28.978,28.9699,28.9699,14100.0
2014-06-06 14:55:00,35.96,35.97,35.95,35.97,5200.0,28.978,28.986,28.9699,28.986,5200.0
2014-06-06 15:00:00,35.97,35.98,35.96,35.97,13700.0,28.986,28.9941,28.978,28.986,13700.0
2014-06-06 15:05:00,35.97,35.99,35.97,35.99,16700.0,28.986,29.0021,28.986,29.0021,16700.0
2014-06-06 15:10:00,35.99,35.99,35.98,35.98,7600.0,29.0021,29.0021,28.9941,28.9941,7600.0
2014-06-06 15:15:00,35.98,36.0,35.98,35.99,9400.0,28.9941,29.0102,28.9941,29.0021,9400.0
2014-06-06 15:20:00,35.99,35.99,35.98,35.99,7500.0,29.0021,29.0021,28.9941,29.0021,7500.0
2014-06-06 15:25:00,35.99,35.99,35.98,35.98,8900.0,29.0021,29.0021,28.9941,28.9941,8900.0
2014-06-06 15:30:00,35.98,35.99,35.97,35.98,14000.0,28.9941,29.0021,28.986,28.9941,14000.0
2014-06-06 15:35:00,35.98,35.98,35.97,35.97,14900.0,28.9941,28.9941,28.986,28.986,14900.0
2014-06-06 15:40:00,35.98,35.98,35.97,35.98,12700.0,28.9941,28.9941,28.986,28.9941,12700.0
2014-06-06 15:45:00,35.97,35.99,35.97,35.99,51600.0,28.986,29.0021,28.986,29.0021,51600.0
2014-06-06 15:50:00,35.99,36.0,35.99,35.99,54500.0,29.0021,29.0102,29.0021,29.0021,54500.0
2014-06-06 15:55:00,35.99,36.01,35.99,36.01,149500.0,29.0021,29.0183,29.0021,29.0183,149500.0
2014-06-09 09:30:00,35.98,36.06,35.98,36.06,27600.0,28.9941,29.0586,28.9941,29.0586,27600.0
2014-06-09 09:35:00,36.05,36.08,36.0,36.06,10400.0,29.0505,29.0747,29.0102,29.0586,10400.0
2014-06-09 09:40:00,36.06,36.13,36.05,36.12,11000.0,29.0586,29.115,29.0505,29.1069,11000.0
2014-06-09 09:45:00,36.12,36.2,36.12,36.2,9000.0,29.1069,29.1714,29.1069,29.1714,9000.0
2014-06-09 09:50:00,36.19,36.2,36.17,36.18,10400.0,29.1633,29.1714,29.1472,29.1553,10400.0
2014-06-09 09:55:00,36.18,36.2,36.17,36.17,17900.0,29.1553,29.1714,29.1472,29.1472,17900.0
2014-06-09 10:00:00,36.17,36.2,36.17,36.2,13000.0,29.1472,29.1714,29.1472,29.1714,13000.0
2014-06-09 10:05:00,36.21,36.22,36.19,36.22,4400.0,29.1794,29.1875,29.1633,29.1875,4400.0
2014-06-09 10:10:00,36.21,36.24,36.2,36.24,9900.0,29.1794,29.2036,29.1714,29.2036,9900.0
2014-06-09 10:15:00,36.24,36.24,36.21,36.21,3600.0,29.2036,29.2036,29.1794,29.1794,3600.0
2014-06-09 10:20:00,36.21,36.23,36.21,36.22,6600.0,29.1794,29.1956,29.1794,29.1875,6600.0
2014-06-09 10:25:00,36.22,36.23,36.21,36.23,9000.0,29.1875,29.1956,29.1794,29.1956,9000.0
2014-06-09 10:30:00,36.23,36.25,36.22,36.23,8900.0,29.1956,29.2117,29.1875,29.1956,8900.0
2014-06-09 10:35:00,36.24,36.25,36.23,36.24,5100.0,29.2036,29.2117,29.1956,29.2036,5100.0
2014-06-09 10:40:00,36.24,36.29,36.24,36.29,12800.0,29.2036,29.2439,29.2036,29.2439,12800.0
2014-06-09 10:45:00,36.29,36.32,36.27,36.32,14800.0,29.2439,29.2681,29.2278,29.2681,14800.0
2014-06-09 10:50:00,36.32,36.32,36.28,36.3,21400.0,29.2681,29.2681,29.2358,29.252,21400.0
2014-06-09 10:55:00,36.3,36.3,36.25,36.25,7900.0,29.252,29.252,29.2117,29.2117,7900.0
2014-06-09 11:00:00,36.25,36.28,36.25,36.27,7400.0,29.2117,29.2358,29.2117,29.2278,7400.0
2014-06-09 11:05:00,36.27,36.34,36.27,36.34,10700.0,29.2278,29.2842,29.2278,29.2842,10700.0
2014-06-09 11:10:00,36.34,36.35,36.33,36.35,4700.0,29.2842,29.2923,29.2761,29.2923,4700.0
2014-06-09 11:15:00,36.35,36.35,36.32,36.32,10000.0,29.2923,29.2923,29.2681,29.2681,10000.0
2014-06-09 11:20:00,36.32,36.34,36.31,36.32,15500.0,29.2681,29.2842,29.26,29.2681,15500.0
2014-06-09 11:25:00,36.33,36.34,36.33,36.34,3900.0,29.2761,29.2842,29.2761,29.2842,3900.0
2014-06-09 11:30:00,36.34,36.34,36.3,36.3,5500.0,29.2842,29.2842,29.252,29.252,5500.0
2014-06-09 11:35:00,36.3,36.32,36.3,36.31,6500.0,29.252,29.2681,29.252,29.26,6500.0
2014-06-09 11:40:00,36.32,36.34,36.32,36.34,3900.0,29.2681,29.2842,29.2681,29.2842,3900.0
2014-06-09 11:45:00,36.34,36.36,36.33,36.36,6300.0,29.2842,29.3003,29.2761,29.3003,6300.0
2014-06-09 11:50:00,36.36,36.39,36.36,36.38,6700.0,29.3003,29.3245,29.3003,29.3164,6700.0
2014-06-09 11:55:00,36.38,36.38,36.34,36.34,12300.0,29.3164,29.3164,29.2842,29.2842,12300.0
2014-06-09 12:00:00,36.34,36.34,36.31,36.33,18300.0,29.2842,29.2842,29.26,29.2761,18300.0
2014-06-09 12:05:00,36.33,36.33,36.3,36.31,13500.0,29.2761,29.2761,29.252,29.26,13500.0
2014-06-09 12:10:00,36.31,36.32,36.31,36.32,3300.0,29.26,29.2681,29.26,29.2681,3300.0
2014-06-09 12:15:00,36.32,36.32,36.29,36.29,4000.0,29.2681,29.2681,29.2439,29.2439,4000.0
2014-06-09 12:20:00,36.29,36.29,36.25,36.27,6500.0,29.2439,29.2439,29.2117,29.2278,6500.0
2014-06-09 12:25:00,36.28,36.28,36.26,36.27,1500.0,29.2358,29.2358,29.2197,29.2278,1500.0
2014-06-09 12:30:00,36.27,36.27,36.24,36.25,2500.0,29.2278,29.2278,29.2036,29.2117,2500.0
2014-06-09 12:35:00,36.25,36.27,36.25,36.25,5800.0,29.2117,29.2278,29.2117,29.2117,5800.0
2014-06-09 12:40:00,36.25,36.26,36.23,36.23,1800.0,29.2117,29.2197,29.1956,29.1956,1800.0
2014-06-09 12:45:00,36.24,36.24,36.23,36.24,1700.0,29.2036,29.2036,29.1956,29.2036,1700.0
2014-06-09 12:50:00,36.24,36.27,36.23,36.26,6900.0,29.2036,29.2278,29.1956,29.2197,6900.0
2014-06-09 12:55:00,36.26,36.26,36.23,36.24,4200.0,29.2197,29.2197,29.1956,29.2036,4200.0
2014-06-09 13:00:00,36.24,36.25,36.24,36.25,1200.0,29.2036,29.2117,29.2036,29.2117,1200.0
2014-06-09 13:05:00,36.24,36.25,36.24,36.25,500.0,29.2036,29.2117,29.2036,29.2117,500.0
2014-06-09 13:10:00,36.24,36.25,36.21,36.23,8900.0,29.2036,29.2117,29.1794,29.1956,8900.0
2014-06-09 13:15:00,36.23,36.24,36.23,36.24,3500.0,29.1956,29.2036,29.1956,29.2036,3500.0
2014-06-09 13:20:00,36.24,36.24,36.23,36.24,3600.0,29.2036,29.2036,29.1956,29.2036,3600.0
2014-06-09 13:25:00,36.24,36.24,36.21,36.22,3500.0,29.2036,29.2036,29.1794,29.1875,3500.0
2014-06-09 13:30:00,36.22,36.23,36.21,36.21,10100.0,29.1875,29.1956,29.1794,29.1794,10100.0
2014-06-09 13:35:00,36.22,36.23,36.22,36.23,3900.0,29.1875,29.1956,29.1875,29.1956,3900.0
2014-06-09 13:40:00,36.23,36.23,36.22,36.23,2100.0,29.1956,29.1956,29.1875,29.1956,2100.0
2014-06-09 13:45:00,36.22,36.23,36.21,36.22,30400.0,29.1875,29.1956,29.1794,29.1875,30400.0
2014-06-09 13:50:00,36.22,36.22,36.21,36.22,6400.0,29.1875,29.1875,29.1794,29.1875,6400.0
2014-06-09 13:55:00,36.22,36.23,36.22,36.22,4900.0,29.1875,29.1956,29.1875,29.1875,4900.0
2014-06-09 14:00:00,36.23,36.25,36.21,36.25,12000.0,29.1956,29.2117,29.1794,29.2117,12000.0
2014-06-09 14:05:00,36.25,36.26,36.24,36.25,5900.0,29.2117,29.2197,29.2036,29.2117,5900.0
2014-06-09 14:10:00,36.24,36.25,36.22,36.24,15500.0,29.2036,29.2117,29.1875,29.2036,15500.0
2014-06-09 14:15:00,36.23,36.25,36.23,36.24,13400.0,29.1956,29.2117,29.1956,29.2036,13400.0
2014-06-09 14:20:00,36.24,36.26,36.23,36.24,11100.0,29.2036,29.2197,29.1956,29.2036,11100.0
2014-06-09 14:25:00,36.25,36.26,36.25,36.26,3400.0,29.2117,29.2197,29.2117,29.2197,3400.0
2014-06-09 14:30:00,36.26,36.27,36.25,36.26,7400.0,29.2197,29.2278,29.2117,29.2197,7400.0
2014-06-09 14:35:00,36.25,36.3,36.25,36.3,18000.0,29.2117,29.252,29.2117,29.252,18000.0
2014-06-09 14:40:00,36.3,36.33,36.3,36.33,5700.0,29.252,29.2761,29.252,29.2761,5700.0
2014-06-09 14:45:00,36.33,36.33,36.32,36.33,14400.0,29.2761,29.2761,29.2681,29.2761,14400.0
2014-06-09 14:50:00,36.33,36.35,36.32,36.34,15300.0,29.2761,29.2923,29.2681,29.2842,15300.0
2014-06-09 14:55:00,36.35,36.38,36.34,36.35,20700.0,29.2923,29.3164,29.2842,29.2923,20700.0
2014-06-09 15:00:00,36.35,36.35,36.34,36.34,6300.0,29.2923,29.2923,29.2842,29.2842,6300.0
2014-06-09 15:05:00,36.34,36.35,36.33,36.33,6900.0,29.2842,29.2923,29.2761,29.2761,6900.0
2014-06-09 15:10:00,36.33,36.34,36.29,36.3,14000.0,29.2761,29.2842,29.2439,29.252,14000.0
2014-06-09 15:15:00,36.3,36.33,36.3,36.32,13000.0,29.252,29.2761,29.252,29.2681,13000.0
2014-06-09 15:20:00,36.32,36.36,36.32,36.36,5400.0,29.2681,29.3003,29.2681,29.3003,5400.0
2014-06-09 15:25:00,36.36,36.37,36.34,36.35,16400.0,29.3003,29.3084,29.2842,29.2923,16400.0
2014-06-09 15:30:00,36.34,36.35,36.34,36.34,6700.0,29.2842,29.2923,29.2842,29.2842,6700.0
2014-06-09 15:35:00,36.34,36.35,36.33,36.34,16500.0,29.2842,29.2923,29.2761,29.2842,16500.0
2014-06-09 15:40:00,36.34,36.35,36.34,36.35,17300.0,29.2842,29.2923,29.2842,29.2923,17300.0
2014-06-09 15:45:00,36.35,36.38,36.34,36.36,30200.0,29.2923,29.3164,29.2842,29.3003,30200.0
2014-06-09 15:50:00,36.37,36.38,36.36,36.37,39200.0,29.3084,29.3164,29.3003,29.3084,39200.0
2014-06-09 15:55:00,36.37,36.37,36.31,36.34,76200.0,29.3084,29.3084,29.26,29.2842,76200.0
2014-06-10 09:30:00,36.48,36.7,36.43,36.7,118800.0,29.397,29.5743,29.3567,29.5743,118800.0
2014-06-10 09:35:00,36.71,36.78,36.68,36.73,112100.0,29.5824,29.6388,29.5582,29.5985,112100.0
2014-06-10 09:40:00,36.73,36.76,36.69,36.73,56000.0,29.5985,29.6226,29.5662,29.5985,56000.0
2014-06-10 09:45:00,36.73,36.83,36.71,36.81,58400.0,29.5985,29.6791,29.5824,29.6629,58400.0
2014-06-10 09:50:00,36.81,36.91,36.81,36.87,34300.0,29.6629,29.7435,29.6629,29.7113,34300.0
2014-06-10 09:55:00,36.87,36.89,36.83,36.84,29500.0,29.7113,29.7274,29.6791,29.6871,29500.0
2014-06-10 10:00:00,36.84,36.85,36.77,36.78,43100.0,29.6871,29.6952,29.6307,29.6388,43100.0
2014-06-10 10:05:00,36.79,36.79,36.75,36.75,43400.0,29.6468,29.6468,29.6146,29.6146,43400.0
2014-06-10 10:10:00,36.75,36.79,36.73,36.78,18500.0,29.6146,29.6468,29.5985,29.6388,18500.0
2014-06-10 10:15:00,36.77,36.77,36.75,36.75,44800.0,29.6307,29.6307,29.6146,29.6146,44800.0
2014-06-10 10:20:00,36.74,36.77,36.73,36.77,9800.0,29.6065,29.6307,29.5985,29.6307,9800.0
2014-06-10 10:25:00,36.77,36.77,36.72,36.73,22900.0,29.6307,29.6307,29.5904,29.5985,22900.0
2014-06-10 10:30:00,36.72,36.78,36.72,36.77,34700.0,29.5904,29.6388,29.5904,29.6307,34700.0
2014-06-10 10:35:00,36.76,36.77,36.72,36.73,16200.0,29.6226,29.6307,29.5904,29.5985,16200.0
2014-06-10 10:40:00,36.73,36.8,36.73,36.8,128700.0,29.5985,29.6549,29.5985,29.6549,128700.0
2014-06-10 10:45:00,36.8,36.8,36.75,36.77,15500.0,29.6549,29.6549,29.6146,29.6307,15500.0
2014-06-10 10:50:00,36.76,36.78,36.74,36.78,10400.0,29.6226,29.6388,29.6065,29.6388,10400.0
2014-06-10 10:55:00,36.78,36.78,36.67,36.68,33200.0,29.6388,29.6388,29.5501,29.5582,33200.0
2014-06-10 11:00:00,36.68,36.68,36.63,36.65,19700.0,29.5582,29.5582,29.5179,29.534,19700.0
2014-06-10 11:05:00,36.66,36.68,36.65,36.65,6900.0,29.5421,29.5582,29.534,29.534,6900.0
2014-06-10 11:10:00,36.66,36.68,36.65,36.67,5400.0,29.5421,29.5582,29.534,29.5501,5400.0
2014-06-10 11:15:00,36.68,36.68,36.65,36.65,13800.0,29.5582,29.5582,29.534,29.534,13800.0
2014-06-10 11:20:00,36.64,36.65,36.62,36.65,13600.0,29.5259,29.534,29.5098,29.534,13600.0
2014-06-10 11:25:00,36.65,36.65,36.59,36.59,23700.0,29.534,29.534,29.4857,29.4857,23700.0
2014-06-10 11:30:00,36.6,36.6,36.55,36.55,15600.0,29.4937,29.4937,29.4534,29.4534,15600.0
2014-06-10 11:35:00,36.55,36.55,36.51,36.53,31700.0,29.4534,29.4534,29.4212,29.4373,31700.0
2014-06-10 11:40:00,36.53,36.55,36.51,36.52,24100.0,29.4373,29.4534,29.4212,29.4292,24100.0
2014-06-10 11:45:00,36.52,36.52,36.5,36.5,9900.0,29.4292,29.4292,29.4131,29.4131,9900.0
2014-06-10 11:50:00,36.5,36.52,36.49,36.51,10700.0,29.4131,29.4292,29.4051,29.4212,10700.0
2014-06-10 11:55:00,36.51,36.51,36.49,36.5,5300.0,29.4212,29.4212,29.4051,29.4131,5300.0
2014-06-10 12:00:00,36.49,36.51,36.48,36.48,8500.0,29.4051,29.4212,29.397,29.397,8500.0
2014-06-10 12:05:00,36.48,36.5,36.47,36.5,9300.0,29.397,29.4131,29.389,29.4131,9300.0
2014-06-10 12:10:00,36.5,36.51,36.5,36.51,6300.0,29.4131,29.4212,29.4131,29.4212,6300.0
2014-06-10 12:15:00,36.51,36.51,36.49,36.5,4800.0,29.4212,29.4212,29.4051,29.4131,4800.0
2014-06-10 12:20:00,36.5,36.51,36.5,36.5,4400.0,29.4131,29.4212,29.4131,29.4131,4400.0
2014-06-10 12:25:00,36.5,36.51,36.5,36.51,2200.0,29.4131,29.4212,29.4131,29.4212,2200.0
2014-06-10 12:30:00,36.51,36.51,36.5,36.51,7100.0,29.4212,29.4212,29.4131,29.4212,7100.0
2014-06-10 12:35:00,36.5,36.52,36.5,36.52,6100.0,29.4131,29.4292,29.4131,29.4292,6100.0
2014-06-10 12:40:00,36.51,36.52,36.5,36.51,4500.0,29.4212,29.4292,29.4131,29.4212,4500.0
2014-06-10 12:45:00,36.51,36.52,36.48,36.51,17700.0,29.4212,29.4292,29.397,29.4212,17700.0
2014-06-10 12:50:00,36.51,36.51,36.5,36.5,2500.0,29.4212,29.4212,29.4131,29.4131,2500.0
2014-06-10 12:55:00,36.5,36.5,36.47,36.49,2400.0,29.4131,29.4131,29.389,29.4051,2400.0
2014-06-10 13:00:00,36.49,36.49,36.48,36.48,4300.0,29.4051,29.4051,29.397,29.397,4300.0
2014-06-10 13:05:00,36.48,36.48,36.47,36.48,1700.0,29.397,29.397,29.389,29.397,1700.0
2014-06-10 13:10:00,36.48,36.48,36.47,36.48,900.0,29.397,29.397,29.389,29.397,900.0
2014-06-10 13:15:00,36.48,36.48,36.47,36.47,500.0,29.397,29.397,29.389,29.389,500.0
2014-06-10 13:20:00,36.47,36.48,36.46,36.47,103400.0,29.389,29.397,29.3809,29.389,103400.0
2014-06-10 13:25:00,36.49,36.51,36.48,36.51,4300.0,29.4051,29.4212,29.397,29.4212,4300.0
2014-06-10 13:30:00,36.52,36.52,36.51,36.51,3200.0,29.4292,29.4292,29.4212,29.4212,3200.0
2014-06-10 13:35:00,36.51,36.52,36.49,36.5,7200.0,29.4212,29.4292,29.4051,29.4131,7200.0
2014-06-10 13:40:00,36.5,36.52,36.5,36.52,11600.0,29.4131,29.4292,29.4131,29.4292,11600.0
2014-06-10 13:45:00,36.52,36.54,36.52,36.54,4600.0,29.4292,29.4454,29.4292,29.4454,4600.0
2014-06-10 13:50:00,36.55,36.55,36.54,36.55,7700.0,29.4534,29.4534,29.4454,29.4534,7700.0
2014-06-10 13:55:00,36.55,36.59,36.55,36.58,3700.0,29.4534,29.4857,29.4534,29.4776,3700.0
2014-06-10 14:00:00,36.58,36.59,36.58,36.58,6700.0,29.4776,29.4857,29.4776,29.4776,6700.0
2014-06-10 14:05:00,36.58,36.59,36.58,36.58,8100.0,29.4776,29.4857,29.4776,29.4776,8100.0
2014-06-10 14:10:00,36.59,36.62,36.58,36.61,6700.0,29.4857,29.5098,29.4776,29.5018,6700.0
2014-06-10 14:15:00,36.62,36.62,36.6,36.6,8800.0,29.5098,29.5098,29.4937,29.4937,8800.0
2014-06-10 14:20:00,36.61,36.66,36.61,36.65,14500.0,29.5018,29.5421,29.5018,29.534,14500.0
2014-06-10 14:25:00,36.65,36.65,36.64,36.65,4600.0,29.534,29.534,29.5259,29.534,4600.0
2014-06-10 14:30:00,36.65,36.65,36.6,36.6,13600.0,29.534,29.534,29.4937,29.4937,13600.0
2014-06-10 14:35:00,36.6,36.6,36.58,36.6,10200.0,29.4937,29.4937,29.4776,29.4937,10200.0
2014-06-10 14:40:00,36.6,36.61,36.59,36.59,31800.0,29.4937,29.5018,29.4857,29.4857,31800.0
2014-06-10 14:45:00,36.59,36.6,36.59,36.6,5600.0,29.4857,29.4937,29.4857,29.4937,5600.0
2014-06-10 14:50:00,36.6,36.61,36.59,36.59,13500.0,29.4937,29.5018,29.4857,29.4857,13500.0
2014-06-10 14:55:00,36.59,36.6,36.59,36.59,3100.0,29.4857,29.4937,29.4857,29.4857,3100.0
2014-06-10 15:00:00,36.59,36.61,36.59,36.61,11300.0,29.4857,29.5018,29.4857,29.5018,11300.0
2014-06-10 15:05:00,36.61,36.61,36.59,36.59,21100.0,29.5018,29.5018,29.4857,29.4857,21100.0
2014-06-10 15:10:00,36.59,36.6,36.59,36.59,8000.0,29.4857,29.4937,29.4857,29.4857,8000.0
2014-06-10 15:15:00,36.59,36.63,36.59,36.61,28300.0,29.4857,29.5179,29.4857,29.5018,28300.0
2014-06-10 15:20:00,36.62,36.63,36.61,36.63,8200.0,29.5098,29.5179,29.5018,29.5179,8200.0
2014-06-10 15:25:00,36.63,36.63,36.6,36.6,14400.0,29.5179,29.5179,29.4937,29.4937,14400.0
2014-06-10 15:30:00,36.6,36.63,36.6,36.63,21000.0,29.4937,29.5179,29.4937,29.5179,21000.0
2014-06-10 15:35:00,36.63,36.63,36.62,36.63,6400.0,29.5179,29.5179,29.5098,29.5179,6400.0
2014-06-10 15:40:00,36.63,36.63,36.62,36.63,9000.0,29.5179,29.5179,29.5098,29.5179,9000.0
2014-06-10 15:45:00,36.63,36.67,36.63,36.67,26600.0,29.5179,29.5501,29.5179,29.5501,26600.0
2014-06-10 15:50:00,36.67,36.68,36.66,36.68,19900.0,29.5501,29.5582,29.5421,29.5582,19900.0
2014-06-10 15:55:00,36.67,36.67,36.61,36.63,133700.0,29.5501,29.5501,29.5018,29.5179,133700.0
2014-06-11 09:30:00,36.53,36.64,36.51,36.64,37000.0,29.646,29.7353,29.6298,29.7353,37000.0
2014-06-11 09:35:00,36.64,36.69,36.59,36.65,18900.0,29.7353,29.7759,29.6947,29.7434,18900.0
2014-06-11 09:40:00,36.67,36.67,36.61,36.62,21000.0,29.7596,29.7596,29.7109,29.7191,21000.0
2014-06-11 09:45:00,36.61,36.71,36.61,36.71,31800.0,29.7109,29.7921,29.7109,29.7921,31800.0
2014-06-11 09:50:00,36.71,36.71,36.65,36.65,16600.0,29.7921,29.7921,29.7434,29.7434,16600.0
2014-06-11 09:55:00,36.65,36.72,36.65,36.71,14500.0,29.7434,29.8002,29.7434,29.7921,14500.0
2014-06-11 10:00:00,36.72,36.73,36.67,36.72,19500.0,29.8002,29.8083,29.7596,29.8002,19500.0
2014-06-11 10:05:00,36.72,36.75,36.71,36.73,29100.0,29.8002,29.8246,29.7921,29.8083,29100.0
2014-06-11 10:10:00,36.73,36.8,36.73,36.73,67400.0,29.8083,29.8651,29.8083,29.8083,67400.0
2014-06-11 10:15:00,36.73,36.73,36.69,36.71,19200.0,29.8083,29.8083,29.7759,29.7921,19200.0
2014-06-11 10:20:00,36.72,36.74,36.7,36.7,21500.0,29.8002,29.8164,29.784,29.784,21500.0
2014-06-11 10:25:00,36.7,36.72,36.68,36.72,28300.0,29.784,29.8002,29.7678,29.8002,28300.0
2014-06-11 10:30:00,36.72,36.75,36.69,36.72,19600.0,29.8002,29.8246,29.7759,29.8002,19600.0
2014-06-11 10:35:00,36.72,36.72,36.69,36.72,9100.0,29.8002,29.8002,29.7759,29.8002,9100.0
2014-06-11 10:40:00,36.73,36.76,36.72,36.73,17700.0,29.8083,29.8327,29.8002,29.8083,17700.0
2014-06-11 10:45:00,36.73,36.73,36.67,36.67,16600.0,29.8083,29.8083,29.7596,29.7596,16600.0
2014-06-11 10:50:00,36.67,36.69,36.65,36.69,26600.0,29.7596,29.7759,29.7434,29.7759,26600.0
2014-06-11 10:55:00,36.69,36.73,36.69,36.72,6700.0,29.7759,29.8083,29.7759,29.8002,6700.0
2014-06-11 11:00:00,36.73,36.74,36.69,36.7,16200.0,29.8083,29.8164,29.7759,29.784,16200.0
2014-06-11 11:05:00,36.7,36.74,36.69,36.73,9900.0,29.784,29.8164,29.7759,29.8083,9900.0
2014-06-11 11:10:00,36.73,36.73,36.68,36.69,24800.0,29.8083,29.8083,29.7678,29.7759,24800.0
2014-06-11 11:15:00,36.68,36.69,36.66,36.69,14800.0,29.7678,29.7759,29.7515,29.7759,14800.0
2014-06-11 11:20:00,36.7,36.71,36.68,36.68,12400.0,29.784,29.7921,29.7678,29.7678,12400.0
2014-06-11 11:25:00,36.68,36.69,36.66,36.66,10600.0,29.7678,29.7759,29.7515,29.7515,10600.0
2014-06-11 11:30:00,36.66,36.67,36.65,36.65,13100.0,29.7515,29.7596,29.7434,29.7434,13100.0
2014-06-11 11:35:00,36.66,36.66,36.64,36.64,22400.0,29.7515,29.7515,29.7353,29.7353,22400.0
2014-06-11 11:40:00,36.63,36.67,36.62,36.65,38900.0,29.7272,29.7596,29.7191,29.7434,38900.0
2014-06-11 11:45:00,36.66,36.69,36.66,36.69,8000.0,29.7515,29.7759,29.7515,29.7759,8000.0
2014-06-11 11:50:00,36.69,36.71,36.68,36.71,6800.0,29.7759,29.7921,29.7678,29.7921,6800.0
2014-06-11 11:55:00,36.71,36.74,36.7,36.73,9700.0,29.7921,29.8164,29.784,29.8083,9700.0
2014-06-11 12:00:00,36.74,36.74,36.71,36.73,20800.0,29.8164,29.8164,29.7921,29.8083,20800.0
2014-06-11 12:05:00,36.73,36.75,36.73,36.74,7500.0,29.8083,29.8246,29.8083,29.8164,7500.0
2014-06-11 12:10:00,36.74,36.77,36.74,36.77,8100.0,29.8164,29.8408,29.8164,29.8408,8100.0
2014-06-11 12:15:00,36.77,36.8,36.76,36.8,23800.0,29.8408,29.8651,29.8327,29.8651,23800.0
2014-06-11 12:20:00,36.8,36.81,36.8,36.81,6900.0,29.8651,29.8733,29.8651,29.8733,6900.0
2014-06-11 12:25:00,36.8,36.81,36.77,36.77,15000.0,29.8651,29.8733,29.8408,29.8408,15000.0
2014-06-11 12:30:00,36.78,36.78,36.72,36.73,10600.0,29.8489,29.8489,29.8002,29.8083,10600.0
2014-06-11 12:35:00,36.73,36.76,36.73,36.75,12800.0,29.8083,29.8327,29.8083,29.8246,12800.0
2014-06-11 12:40:00,36.75,36.76,36.73,36.73,6000.0,29.8246,29.8327,29.8083,29.8083,6000.0
2014-06-11 12:45:00,36.74,36.74,36.72,36.72,6300.0,29.8164,29.8164,29.8002,29.8002,6300.0
2014-06-11 12:50:00,36.73,36.73,36.72,36.73,3700.0,29.8083,29.8083,29.8002,29.8083,3700.0
2014-06-11 12:55:00,36.73,36.73,36.72,36.73,5600.0,29.8083,29.8083,29.8002,29.8083,5600.0
2014-06-11 13:00:00,36.72,36.73,36.69,36.69,13800.0,29.8002,29.8083,29.7759,29.7759,13800.0
2014-06-11 13:05:00,36.7,36.71,36.68,36.7,16600.0,29.784,29.7921,29.7678,29.784,16600.0
2014-06-11 13:10:00,36.7,36.7,36.69,36.7,4500.0,29.784,29.784,29.7759,29.784,4500.0
2014-06-11 13:15:00,36.7,36.71,36.69,36.71,7900.0,29.784,29.7921,29.7759,29.7921,7900.0
2014-06-11 13:20:00,36.71,36.72,36.71,36.72,3600.0,29.7921,29.8002,29.7921,29.8002,3600.0
2014-06-11 13:25:00,36.72,36.72,36.72,36.72,2200.0,29.8002,29.8002,29.8002,29.8002,2200.0
2014-06-11 13:30:00,36.72,36.76,36.72,36.76,13000.0,29.8002,29.8327,29.8002,29.8327,13000.0
2014-06-11 13:35:00,36.76,36.77,36.75,36.76,6600.0,29.8327,29.8408,29.8246,29.8327,6600.0
2014-06-11 13:40:00,36.77,36.77,36.75,36.76,18200.0,29.8408,29.8408,29.8246,29.8327,18200.0
2014-06-11 13:45:00,36.76,36.76,36.75,36.76,16800.0,29.8327,29.8327,29.8246,29.8327,16800.0
2014-06-11 13:50:00,36.75,36.79,36.75,36.77,26200.0,29.8246,29.857,29.8246,29.8408,26200.0
2014-06-11 13:55:00,36.76,36.78,36.76,36.78,16300.0,29.8327,29.8489,29.8327,29.8489,16300.0
2014-06-11 14:00:00,36.78,36.79,36.77,36.79,10300.0,29.8489,29.857,29.8408,29.857,10300.0
2014-06-11 14:05:00,36.79,36.79,36.75,36.76,23700.0,29.857,29.857,29.8246,29.8327,23700.0
2014-06-11 14:10:00,36.75,36.75,36.7,36.7,29100.0,29.8246,29.8246,29.784,29.784,29100.0
2014-06-11 14:15:00,36.71,36.74,36.71,36.73,25000.0,29.7921,29.8164,29.7921,29.8083,25000.0
2014-06-11 14:20:00,36.73,36.73,36.67,36.68,17900.0,29.8083,29.8083,29.7596,29.7678,17900.0
2014-06-11 14:25:00,36.68,36.69,36.68,36.68,10500.0,29.7678,29.7759,29.7678,29.7678,10500.0
2014-06-11 14:30:00,36.68,36.69,36.66,36.66,17100.0,29.7678,29.7759,29.7515,29.7515,17100.0
2014-06-11 14:35:00,36.66,36.67,36.66,36.66,14700.0,29.7515,29.7596,29.7515,29.7515,14700.0
2014-06-11 14:40:00,36.67,36.67,36.66,36.66,8100.0,29.7596,29.7596,29.7515,29.7515,8100.0
2014-06-11 14:45:00,36.67,36.72,36.67,36.7,47800.0,29.7596,29.8002,29.7596,29.784,47800.0
2014-06-11 14:50:00,36.69,36.7,36.69,36.7,5700.0,29.7759,29.784,29.7759,29.784,5700.0
2014-06-11 14:55:00,36.7,36.71,36.68,36.69,29100.0,29.784,29.7921,29.7678,29.7759,29100.0
2014-06-11 15:00:00,36.69,36.69,36.65,36.66,22300.0,29.7759,29.7759,29.7434,29.7515,22300.0
2014-06-11 15:05:00,36.66,36.66,36.65,36.65,20900.0,29.7515,29.7515,29.7434,29.7434,20900.0
2014-06-11 15:10:00,36.65,36.66,36.63,36.63,19900.0,29.7434,29.7515,29.7272,29.7272,19900.0
2014-06-11 15:15:00,36.63,36.64,36.61,36.62,28600.0,29.7272,29.7353,29.7109,29.7191,28600.0
2014-06-11 15:20:00,36.62,36.62,36.6,36.61,15800.0,29.7191,29.7191,29.7028,29.7109,15800.0
2014-06-11 15:25:00,36.6,36.63,36.6,36.63,51400.0,29.7028,29.7272,29.7028,29.7272,51400.0
2014-06-11 15:30:00,36.63,36.7,36.63,36.7,31200.0,29.7272,29.784,29.7272,29.784,31200.0
2014-06-11 15:35:00,36.7,36.72,36.7,36.7,18400.0,29.784,29.8002,29.784,29.784,18400.0
2014-06-11 15:40:00,36.7,36.7,36.69,36.7,12700.0,29.784,29.784,29.7759,29.784,12700.0
2014-06-11 15:45:00,36.7,36.7,36.69,36.7,17900.0,29.784,29.784,29.7759,29.784,17900.0
2014-06-11 15:50:00,36.7,36.7,36.69,36.69,37000.0,29.784,29.784,29.7759,29.7759,37000.0
2014-06-11 15:55:00,36.7,36.7,36.66,36.66,94000.0,29.784,29.784,29.7515,29.7515,94000.0
2014-06-12 09:30:00,36.63,36.68,36.62,36.68,18700.0,29.7272,29.7678,29.7191,29.7678,18700.0
2014-06-12 09:35:00,36.68,36.7,36.65,36.66,41800.0,29.7678,29.784,29.7434,29.7515,41800.0
2014-06-12 09:40:00,36.66,36.7,36.65,36.69,14600.0,29.7515,29.784,29.7434,29.7759,14600.0
2014-06-12 09:45:00,36.69,36.7,36.67,36.68,19400.0,29.7759,29.784,29.7596,29.7678,19400.0
2014-06-12 09:50:00,36.67,36.7,36.66,36.69,17400.0,29.7596,29.784,29.7515,29.7759,17400.0
2014-06-12 09:55:00,36.69,36.72,36.68,36.69,20300.0,29.7759,29.8002,29.7678,29.7759,20300.0
2014-06-12 10:00:00,36.69,36.73,36.68,36.71,15000.0,29.7759,29.8083,29.7678,29.7921,15000.0
2014-06-12 10:05:00,36.71,36.72,36.69,36.69,18400.0,29.7921,29.8002,29.7759,29.7759,18400.0
2014-06-12 10:10:00,36.69,36.69,36.67,36.69,7700.0,29.7759,29.7759,29.7596,29.7759,7700.0
2014-06-12 10:15:00,36.69,36.72,36.67,36.7,24400.0,29.7759,29.8002,29.7596,29.784,24400.0
2014-06-12 10:20:00,36.7,36.71,36.68,36.69,7500.0,29.784,29.7921,29.7678,29.7759,7500.0
2014-06-12 10:25:00,36.69,36.69,36.66,36.67,9200.0,29.7759,29.7759,29.7515,29.7596,9200.0
2014-06-12 10:30:00,36.66,36.7,36.66,36.68,12400.0,29.7515,29.784,29.7515,29.7678,12400.0
2014-06-12 10:35:00,36.69,36.7,36.68,36.69,13900.0,29.7759,29.784,29.7678,29.7759,13900.0
2014-06-12 10:40:00,36.69,36.7,36.68,36.7,22100.0,29.7759,29.784,29.7678,29.784,22100.0
2014-06-12 10:45:00,36.7,36.7,36.68,36.68,21100.0,29.784,29.784,29.7678,29.7678,21100.0
2014-06-12 10:50:00,36.68,36.68,36.63,36.63,12600.0,29.7678,29.7678,29.7272,29.7272,12600.0
2014-06-12 10:55:00,36.62,36.63,36.62,36.63,10700.0,29.7191,29.7272,29.7191,29.7272,10700.0
2014-06-12 11:00:00,36.63,36.65,36.63,36.65,9000.0,29.7272,29.7434,29.7272,29.7434,9000.0
2014-06-12 11:05:00,36.65,36.65,36.63,36.63,9000.0,29.7434,29.7434,29.7272,29.7272,9000.0
2014-06-12 11:10:00,36.63,36.64,36.62,36.62,9800.0,29.7272,29.7353,29.7191,29.7191,9800.0
2014-06-12 11:15:00,36.63,36.63,36.6,36.62,17200.0,29.7272,29.7272,29.7028,29.7191,17200.0
2014-06-12 11:20:00,36.62,36.64,36.62,36.64,8100.0,29.7191,29.7353,29.7191,29.7353,8100.0
2014-06-12 11:25:00,36.64,36.64,36.62,36.63,10200.0,29.7353,29.7353,29.7191,29.7272,10200.0
2014-06-12 11:30:00,36.63,36.64,36.62,36.63,32600.0,29.7272,29.7353,29.7191,29.7272,32600.0
2014-06-12 11:35:00,36.63,36.63,36.62,36.63,4200.0,29.7272,29.7272,29.7191,29.7272,4200.0
2014-06-12 11:40:00,36.63,36.63,36.6,36.61,8300.0,29.7272,29.7272,29.7028,29.7109,8300.0
2014-06-12 11:45:00,36.6,36.63,36.59,36.63,16400.0,29.7028,29.7272,29.6947,29.7272,16400.0
2014-06-12 11:50:00,36.63,36.63,36.62,36.63,4100.0,29.7272,29.7272,29.7191,29.7272,4100.0
2014-06-12 11:55:00,36.63,36.63,36.62,36.63,3600.0,29.7272,29.7272,29.7191,29.7272,3600.0
2014-06-12 12:00:00,36.63,36.66,36.63,36.66,28200.0,29.7272,29.7515,29.7272,29.7515,28200.0
2014-06-12 12:05:00,36.66,36.69,36.66,36.68,7300.0,29.7515,29.7759,29.7515,29.7678,7300.0
2014-06-12 12:10:00,36.68,36.68,36.64,36.64,7000.0,29.7678,29.7678,29.7353,29.7353,7000.0
2014-06-12 12:15:00,36.65,36.65,36.65,36.65,1500.0,29.7434,29.7434,29.7434,29.7434,1500.0
2014-06-12 12:20:00,36.65,36.66,36.64,36.66,3600.0,29.7434,29.7515,29.7353,29.7515,3600.0
2014-06-12 12:25:00,36.66,36.67,36.66,36.66,2400.0,29.7515,29.7596,29.7515,29.7515,2400.0
2014-06-12 12:30:00,36.66,36.67,36.66,36.67,2900.0,29.7515,29.7596,29.7515,29.7596,2900.0
2014-06-12 12:35:00,36.67,36.67,36.66,36.66,2600.0,29.7596,29.7596,29.7515,29.7515,2600.0
2014-06-12 12:40:00,36.65,36.66,36.64,36.65,9500.0,29.7434,29.7515,29.7353,29.7434,9500.0
2014-06-12 12:45:00,36.65,36.66,36.64,36.66,4300.0,29.7434,29.7515,29.7353,29.7515,4300.0
2014-06-12 12:50:00,36.66,36.66,36.63,36.63,22600.0,29.7515,29.7515,29.7272,29.7272,22600.0
2014-06-12 12:55:00,36.64,36.64,36.62,36.63,9100.0,29.7353,29.7353,29.7191,29.7272,9100.0
2014-06-12 13:00:00,36.63,36.63,36.61,36.63,15300.0,29.7272,29.7272,29.7109,29.7272,15300.0
2014-06-12 13:05:00,36.62,36.63,36.61,36.62,7600.0,29.7191,29.7272,29.7109,29.7191,7600.0
2014-06-12 13:10:00,36.62,36.63,36.59,36.59,6700.0,29.7191,29.7272,29.6947,29.6947,6700.0
2014-06-12 13:15:00,36.59,36.6,36.59,36.59,3200.0,29.6947,29.7028,29.6947,29.6947,3200.0
2014-06-12 13:20:00,36.59,36.6,36.59,36.6,2800.0,29.6947,29.7028,29.6947,29.7028,2800.0
2014-06-12 13:25:00,36.6,36.62,36.59,36.62,17100.0,29.7028,29.7191,29.6947,29.7191,17100.0
2014-06-12 13:30:00,36.62,36.62,36.61,36.61,5100.0,29.7191,29.7191,29.7109,29.7109,5100.0
2014-06-12 13:35:00,36.61,36.62,36.6,36.62,8500.0,29.7109,29.7191,29.7028,29.7191,8500.0
2014-06-12 13:40:00,36.61,36.63,36.61,36.63,7300.0,29.7109,29.7272,29.7109,29.7272,7300.0
2014-06-12 13:45:00,36.63,36.63,36.6,36.63,23400.0,29.7272,29.7272,29.7028,29.7272,23400.0
2014-06-12 13:50:00,36.63,36.63,36.58,36.59,13000.0,29.7272,29.7272,29.6866,29.6947,13000.0
2014-06-12 13:55:00,36.59,36.6,36.55,36.57,11100.0,29.6947,29.7028,29.6623,29.6785,11100.0
2014-06-12 14:00:00,36.57,36.59,36.57,36.59,31700.0,29.6785,29.6947,29.6785,29.6947,31700.0
2014-06-12 14:05:00,36.58,36.61,36.58,36.61,42800.0,29.6866,29.7109,29.6866,29.7109,42800.0
2014-06-12 14:10:00,36.61,36.63,36.6,36.62,7500.0,29.7109,29.7272,29.7028,29.7191,7500.0
2014-06-12 14:15:00,36.63,36.64,36.62,36.63,9000.0,29.7272,29.7353,29.7191,29.7272,9000.0
2014-06-12 14:20:00,36.63,36.63,36.61,36.62,13900.0,29.7272,29.7272,29.7109,29.7191,13900.0
2014-06-12 14:25:00,36.61,36.63,36.61,36.63,8500.0,29.7109,29.7272,29.7109,29.7272,8500.0
2014-06-12 14:30:00,36.63,36.63,36.61,36.61,8800.0,29.7272,29.7272,29.7109,29.7109,8800.0
2014-06-12 14:35:00,36.61,36.62,36.59,36.61,15800.0,29.7109,29.7191,29.6947,29.7109,15800.0
2014-06-12 14:40:00,36.61,36.64,36.6,36.64,6200.0,29.7109,29.7353,29.7028,29.7353,6200.0
2014-06-12 14:45:00,36.64,36.64,36.63,36.63,12900.0,29.7353,29.7353,29.7272,29.7272,12900.0
2014-06-12 14:50:00,36.63,36.64,36.61,36.64,19500.0,29.7272,29.7353,29.7109,29.7353,19500.0
2014-06-12 14:55:00,36.64,36.65,36.64,36.65,11000.0,29.7353,29.7434,29.7353,29.7434,11000.0
2014-06-12 15:00:00,36.65,36.67,36.64,36.66,19100.0,29.7434,29.7596,29.7353,29.7515,19100.0
2014-06-12 15:05:00,36.66,36.66,36.63,36.63,13100.0,29.7515,29.7515,29.7272,29.7272,13100.0
2014-06-12 15:10:00,36.63,36.63,36.6,36.62,20900.0,29.7272,29.7272,29.7028,29.7191,20900.0
2014-06-12 15:15:00,36.62,36.63,36.62,36.62,6800.0,29.7191,29.7272,29.7191,29.7191,6800.0
2014-06-12 15:20:00,36.63,36.63,36.61,36.62,13400.0,29.7272,29.7272,29.7109,29.7191,13400.0
2014-06-12 15:25:00,36.62,36.62,36.59,36.6,17200.0,29.7191,29.7191,29.6947,29.7028,17200.0
2014-06-12 15:30:00,36.61,36.61,36.59,36.61,13900.0,29.7109,29.7109,29.6947,29.7109,13900.0
2014-06-12 15:35:00,36.61,36.63,36.58,36.58,18400.0,29.7109,29.7272,29.6866,29.6866,18400.0
2014-06-12 15:40:00,36.58,36.62,36.58,36.62,22100.0,29.6866,29.7191,29.6866,29.7191,22100.0
2014-06-12 15:45:00,36.62,36.66,36.62,36.66,39200.0,29.7191,29.7515,29.7191,29.7515,39200.0
2014-06-12 15:50:00,36.66,36.68,36.65,36.68,20700.0,29.7515,29.7678,29.7434,29.7678,20700.0
2014-06-12 15:55:00,36.68,36.7,36.66,36.67,82700.0,29.7678,29.784,29.7515,29.7596,82700.0
2014-06-13 09:30:00,36.71,36.74,36.66,36.71,41800.0,29.7921,29.8164,29.7515,29.7921,41800.0
2014-06-13 09:35:00,36.7,36.7,36.6,36.64,17500.0,29.784,29.784,29.7028,29.7353,17500.0
2014-06-13 09:40:00,36.65,36.67,36.62,36.64,20400.0,29.7434,29.7596,29.7191,29.7353,20400.0
2014-06-13 09:45:00,36.63,36.64,36.61,36.61,27000.0,29.7272,29.7353,29.7109,29.7109,27000.0
2014-06-13 09:50:00,36.61,36.61,36.53,36.55,13300.0,29.7109,29.7109,29.646,29.6623,13300.0
2014-06-13 09:55:00,36.55,36.67,36.55,36.65,24700.0,29.6623,29.7596,29.6623,29.7434,24700.0
2014-06-13 10:00:00,36.64,36.64,36.58,36.61,12600.0,29.7353,29.7353,29.6866,29.7109,12600.0
2014-06-13 10:05:00,36.61,36.61,36.56,36.58,9900.0,29.7109,29.7109,29.6704,29.6866,9900.0
2014-06-13 10:10:00,36.58,36.61,36.57,36.59,8400.0,29.6866,29.7109,29.6785,29.6947,8400.0
2014-06-13 10:15:00,36.6,36.64,36.6,36.64,6800.0,29.7028,29.7353,29.7028,29.7353,6800.0
2014-06-13 10:20:00,36.64,36.7,36.64,36.7,9900.0,29.7353,29.784,29.7353,29.784,9900.0
2014-06-13 10:25:00,36.7,36.71,36.64,36.71,85200.0,29.784,29.7921,29.7353,29.7921,85200.0
2014-06-13 10:30:00,36.71,36.78,36.7,36.78,9800.0,29.7921,29.8489,29.784,29.8489,9800.0
2014-06-13 10:35:00,36.78,36.8,36.75,36.75,6300.0,29.8489,29.8651,29.8246,29.8246,6300.0
2014-06-13 10:40:00,36.75,36.75,36.69,36.73,9000.0,29.8246,29.8246,29.7759,29.8083,9000.0
2014-06-13 10:45:00,36.73,36.75,36.72,36.73,10400.0,29.8083,29.8246,29.8002,29.8083,10400.0
2014-06-13 10:50:00,36.72,36.73,36.72,36.73,3300.0,29.8002,29.8083,29.8002,29.8083,3300.0
2014-06-13 10:55:00,36.73,36.73,36.72,36.72,3400.0,29.8083,29.8083,29.8002,29.8002,3400.0
2014-06-13 11:00:00,36.73,36.75,36.73,36.75,10300.0,29.8083,29.8246,29.8083,29.8246,10300.0
2014-06-13 11:05:00,36.75,36.75,36.73,36.75,26700.0,29.8246,29.8246,29.8083,29.8246,26700.0
2014-06-13 11:10:00,36.75,36.8,36.75,36.79,39100.0,29.8246,29.8651,29.8246,29.857,39100.0
2014-06-13 11:15:00,36.79,36.79,36.77,36.77,2000.0,29.857,29.857,29.8408,29.8408,2000.0
2014-06-13 11:20:00,36.77,36.77,36.76,36.76,2700.0,29.8408,29.8408,29.8327,29.8327,2700.0
2014-06-13 11:25:00,36.76,36.76,36.75,36.75,4300.0,29.8327,29.8327,29.8246,29.8246,4300.0
2014-06-13 11:30:00,36.75,36.78,36.73,36.73,10500.0,29.8246,29.8489,29.8083,29.8083,10500.0
2014-06-13 11:35:00,36.73,36.74,36.73,36.74,2200.0,29.8083,29.8164,29.8083,29.8164,2200.0
2014-06-13 11:40:00,36.73,36.73,36.69,36.7,7600.0,29.8083,29.8083,29.7759,29.784,7600.0
2014-06-13 11:45:00,36.7,36.75,36.7,36.71,25700.0,29.784,29.8246,29.784,29.7921,25700.0
2014-06-13 11:50:00,36.71,36.75,36.71,36.74,14700.0,29.7921,29.8246,29.7921,29.8164,14700.0
2014-06-13 11:55:00,36.74,36.74,36.71,36.71,5500.0,29.8164,29.8164,29.7921,29.7921,5500.0
2014-06-13 12:00:00,36.71,36.73,36.71,36.72,3300.0,29.7921,29.8083,29.7921,29.8002,3300.0
2014-06-13 12:05:00,36.71,36.72,36.71,36.72,1500.0,29.7921,29.8002,29.7921,29.8002,1500.0
2014-06-13 12:10:00,36.72,36.72,36.68,36.68,4100.0,29.8002,29.8002,29.7678,29.7678,4100.0
2014-06-13 12:15:00,36.69,36.7,36.69,36.7,2400.0,29.7759,29.784,29.7759,29.784,2400.0
2014-06-13 12:20:00,36.71,36.71,36.7,36.7,4100.0,29.7921,29.7921,29.784,29.784,4100.0
2014-06-13 12:25:00,36.7,36.72,36.7,36.72,4900.0,29.784,29.8002,29.784,29.8002,4900.0
2014-06-13 12:30:00,36.72,36.72,36.7,36.7,1300.0,29.8002,29.8002,29.784,29.784,1300.0
2014-06-13 12:35:00,36.7,36.7,36.68,36.68,5100.0,29.784,29.784,29.7678,29.7678,5100.0
2014-06-13 12:40:00,36.67,36.68,36.67,36.68,4300.0,29.7596,29.7678,29.7596,29.7678,4300.0
2014-06-13 12:45:00,36.67,36.68,36.65,36.65,12500.0,29.7596,29.7678,29.7434,29.7434,12500.0
2014-06-13 12:50:00,36.65,36.67,36.65,36.66,3000.0,29.7434,29.7596,29.7434,29.7515,3000.0
2014-06-13 12:55:00,36.66,36.67,36.66,36.66,2600.0,29.7515,29.7596,29.7515,29.7515,2600.0
2014-06-13 13:00:00,36.66,36.66,36.64,36.66,5100.0,29.7515,29.7515,29.7353,29.7515,5100.0
2014-06-13 13:05:00,36.66,36.66,36.64,36.65,7600.0,29.7515,29.7515,29.7353,29.7434,7600.0
2014-06-13 13:10:00,36.65,36.66,36.65,36.66,11300.0,29.7434,29.7515,29.7434,29.7515,11300.0
2014-06-13 13:15:00,36.67,36.67,36.65,36.65,4500.0,29.7596,29.7596,29.7434,29.7434,4500.0
2014-06-13 13:20:00,36.65,36.66,36.62,36.63,6600.0,29.7434,29.7515,29.7191,29.7272,6600.0
2014-06-13 13:25:00,36.63,36.64,36.62,36.64,3100.0,29.7272,29.7353,29.7191,29.7353,3100.0
2014-06-13 13:30:00,36.64,36.64,36.63,36.63,5600.0,29.7353,29.7353,29.7272,29.7272,5600.0
2014-06-13 13:35:00,36.63,36.64,36.63,36.64,4000.0,29.7272,29.7353,29.7272,29.7353,4000.0
2014-06-13 13:40:00,36.64,36.66,36.63,36.66,3900.0,29.7353,29.7515,29.7272,29.7515,3900.0
2014-06-13 13:45:00,36.66,36.67,36.66,36.66,11700.0,29.7515,29.7596,29.7515,29.7515,11700.0
2014-06-13 13:50:00,36.66,36.7,36.66,36.7,4600.0,29.7515,29.784,29.7515,29.784,4600.0
2014-06-13 13:55:00,36.69,36.69,36.66,36.66,5200.0,29.7759,29.7759,29.7515,29.7515,5200.0
2014-06-13 14:00:00,36.66,36.67,36.66,36.66,5200.0,29.7515,29.7596,29.7515,29.7515,5200.0
2014-06-13 14:05:00,36.66,36.71,36.66,36.7,14100.0,29.7515,29.7921,29.7515,29.784,14100.0
2014-06-13 14:10:00,36.69,36.69,36.68,36.69,4900.0,29.7759,29.7759,29.7678,29.7759,4900.0
2014-06-13 14:15:00,36.7,36.72,36.7,36.72,3500.0,29.784,29.8002,29.784,29.8002,3500.0
2014-06-13 14:20:00,36.72,36.72,36.69,36.7,6000.0,29.8002,29.8002,29.7759,29.784,6000.0
2014-06-13 14:25:00,36.69,36.7,36.69,36.7,6300.0,29.7759,29.784,29.7759,29.784,6300.0
2014-06-13 14:30:00,36.7,36.7,36.68,36.68,3700.0,29.784,29.784,29.7678,29.7678,3700.0
2014-06-13 14:35:00,36.69,36.69,36.67,36.67,5100.0,29.7759,29.7759,29.7596,29.7596,5100.0
2014-06-13 14:40:00,36.67,36.67,36.65,36.66,5800.0,29.7596,29.7596,29.7434,29.7515,5800.0
2014-06-13 14:45:00,36.67,36.68,36.67,36.67,3500.0,29.7596,29.7678,29.7596,29.7596,3500.0
2014-06-13 14:50:00,36.67,36.68,36.67,36.68,9500.0,29.7596,29.7678,29.7596,29.7678,9500.0
2014-06-13 14:55:00,36.68,36.71,36.68,36.71,4700.0,29.7678,29.7921,29.7678,29.7921,4700.0
2014-06-13 15:00:00,36.71,36.73,36.71,36.72,6700.0,29.7921,29.8083,29.7921,29.8002,6700.0
2014-06-13 15:05:00,36.71,36.73,36.7,36.72,6600.0,29.7921,29.8083,29.784,29.8002,6600.0
2014-06-13 15:10:00,36.72,36.72,36.7,36.7,3500.0,29.8002,29.8002,29.784,29.784,3500.0
2014-06-13 15:15:00,36.7,36.71,36.68,36.71,14100.0,29.784,29.7921,29.7678,29.7921,14100.0
2014-06-13 15:20:00,36.71,36.71,36.67,36.68,9600.0,29.7921,29.7921,29.7596,29.7678,9600.0
2014-06-13 15:25:00,36.68,36.68,36.66,36.67,11500.0,29.7678,29.7678,29.7515,29.7596,11500.0
2014-06-13 15:30:00,36.66,36.66,36.62,36.65,26800.0,29.7515,29.7515,29.7191,29.7434,26800.0
2014-06-13 15:35:00,36.65,36.69,36.64,36.69,13400.0,29.7434,29.7759,29.7353,29.7759,13400.0
2014-06-13 15:40:00,36.69,36.69,36.67,36.68,32000.0,29.7759,29.7759,29.7596,29.7678,32000.0
2014-06-13 15:45:00,36.68,36.68,36.65,36.67,24800.0,29.7678,29.7678,29.7434,29.7596,24800.0
2014-06-13 15:50:00,36.68,36.68,36.66,36.68,40900.0,29.7678,29.7678,29.7515,29.7678,40900.0
2014-06-13 15:55:00,36.68,36.72,36.67,36.71,57100.0,29.7678,29.8002,29.7596,29.7921,57100.0
2014-06-16 09:30:00,36.7,36.74,36.67,36.69,15900.0,29.784,29.8164,29.7596,29.7759,15900.0
2014-06-16 09:35:00,36.68,36.77,36.65,36.77,25100.0,29.7678,29.8408,29.7434,29.8408,25100.0
2014-06-16 09:40:00,36.78,36.78,36.69,36.7,13200.0,29.8489,29.8489,29.7759,29.784,13200.0
2014-06-16 09:45:00,36.71,36.72,36.67,36.68,20000.0,29.7921,29.8002,29.7596,29.7678,20000.0
2014-06-16 09:50:00,36.69,36.7,36.64,36.65,35300.0,29.7759,29.784,29.7353,29.7434,35300.0
2014-06-16 09:55:00,36.65,36.65,36.6,36.6,12000.0,29.7434,29.7434,29.7028,29.7028,12000.0
2014-06-16 10:00:00,36.59,36.67,36.59,36.67,14800.0,29.6947,29.7596,29.6947,29.7596,14800.0
2014-06-16 10:05:00,36.67,36.71,36.65,36.66,16200.0,29.7596,29.7921,29.7434,29.7515,16200.0
2014-06-16 10:10:00,36.66,36.7,36.66,36.66,14400.0,29.7515,29.784,29.7515,29.7515,14400.0
2014-06-16 10:15:00,36.66,36.67,36.64,36.66,10600.0,29.7515,29.7596,29.7353,29.7515,10600.0
2014-06-16 10:20:00,36.66,36.72,36.66,36.72,9300.0,29.7515,29.8002,29.7515,29.8002,9300.0
2014-06-16 10:25:00,36.71,36.72,36.7,36.71,11300.0,29.7921,29.8002,29.784,29.7921,11300.0
2014-06-16 10:30:00,36.72,36.74,36.72,36.72,16200.0,29.8002,29.8164,29.8002,29.8002,16200.0
2014-06-16 10:35:00,36.73,36.76,36.72,36.76,9700.0,29.8083,29.8327,29.8002,29.8327,9700.0
2014-06-16 10:40:00,36.77,36.79,36.75,36.76,16200.0,29.8408,29.857,29.8246,29.8327,16200.0
2014-06-16 10:45:00,36.75,36.77,36.75,36.77,5700.0,29.8246,29.8408,29.8246,29.8408,5700.0
2014-06-16 10:50:00,36.76,36.78,36.75,36.77,11100.0,29.8327,29.8489,29.8246,29.8408,11100.0
2014-06-16 10:55:00,36.77,36.8,36.77,36.79,32000.0,29.8408,29.8651,29.8408,29.857,32000.0
2014-06-16 11:00:00,36.79,36.8,36.75,36.75,20900.0,29.857,29.8651,29.8246,29.8246,20900.0
2014-06-16 11:05:00,36.76,36.76,36.69,36.7,8800.0,29.8327,29.8327,29.7759,29.784,8800.0
2014-06-16 11:10:00,36.71,36.71,36.7,36.71,1300.0,29.7921,29.7921,29.784,29.7921,1300.0
2014-06-16 11:15:00,36.71,36.73,36.71,36.72,19500.0,29.7921,29.8083,29.7921,29.8002,19500.0
2014-06-16 11:20:00,36.72,36.74,36.71,36.74,28000.0,29.8002,29.8164,29.7921,29.8164,28000.0
2014-06-16 11:25:00,36.73,36.73,36.68,36.68,12200.0,29.8083,29.8083,29.7678,29.7678,12200.0
2014-06-16 11:30:00,36.68,36.71,36.67,36.68,41500.0,29.7678,29.7921,29.7596,29.7678,41500.0
2014-06-16 11:35:00,36.68,36.7,36.67,36.7,5800.0,29.7678,29.784,29.7596,29.784,5800.0
2014-06-16 11:40:00,36.7,36.7,36.7,36.7,1800.0,29.784,29.784,29.784,29.784,1800.0
2014-06-16 11:45:00,36.69,36.7,36.69,36.69,16100.0,29.7759,29.784,29.7759,29.7759,16100.0
2014-06-16 11:50:00,36.7,36.71,36.7,36.7,10100.0,29.784,29.7921,29.784,29.784,10100.0
2014-06-16 11:55:00,36.71,36.74,36.71,36.74,5500.0,29.7921,29.8164,29.7921,29.8164,5500.0
2014-06-16 12:00:00,36.72,36.73,36.71,36.73,2900.0,29.8002,29.8083,29.7921,29.8083,2900.0
2014-06-16 12:05:00,36.73,36.75,36.73,36.74,3900.0,29.8083,29.8246,29.8083,29.8164,3900.0
2014-06-16 12:10:00,36.75,36.77,36.75,36.77,5600.0,29.8246,29.8408,29.8246,29.8408,5600.0
2014-06-16 12:15:00,36.76,36.76,36.74,36.74,1900.0,29.8327,29.8327,29.8164,29.8164,1900.0
2014-06-16 12:20:00,36.73,36.77,36.73,36.75,3300.0,29.8083,29.8408,29.8083,29.8246,3300.0
2014-06-16 12:25:00,36.75,36.76,36.71,36.72,27600.0,29.8246,29.8327,29.7921,29.8002,27600.0
2014-06-16 12:30:00,36.71,36.71,36.69,36.69,5000.0,29.7921,29.7921,29.7759,29.7759,5000.0
2014-06-16 12:35:00,36.7,36.71,36.69,36.71,7000.0,29.784,29.7921,29.7759,29.7921,7000.0
2014-06-16 12:40:00,36.7,36.7,36.69,36.7,7600.0,29.784,29.784,29.7759,29.784,7600.0
2014-06-16 12:45:00,36.69,36.7,36.68,36.7,12300.0,29.7759,29.784,29.7678,29.784,12300.0
2014-06-16 12:50:00,36.7,36.73,36.7,36.73,3400.0,29.784,29.8083,29.784,29.8083,3400.0
2014-06-16 12:55:00,36.72,36.73,36.71,36.72,2700.0,29.8002,29.8083,29.7921,29.8002,2700.0
2014-06-16 13:00:00,36.72,36.72,36.69,36.71,3700.0,29.8002,29.8002,29.7759,29.7921,3700.0
2014-06-16 13:05:00,36.71,36.72,36.7,36.72,4700.0,29.7921,29.8002,29.784,29.8002,4700.0
2014-06-16 13:10:00,36.71,36.71,36.7,36.7,2300.0,29.7921,29.7921,29.784,29.784,2300.0
2014-06-16 13:15:00,36.7,36.73,36.7,36.73,6800.0,29.784,29.8083,29.784,29.8083,6800.0
2014-06-16 13:20:00,36.73,36.76,36.72,36.76,74000.0,29.8083,29.8327,29.8002,29.8327,74000.0
2014-06-16 13:25:00,36.76,36.8,36.76,36.78,16100.0,29.8327,29.8651,29.8327,29.8489,16100.0
2014-06-16 13:30:00,36.78,36.78,36.77,36.77,2900.0,29.8489,29.8489,29.8408,29.8408,2900.0
2014-06-16 13:35:00,36.78,36.79,36.73,36.73,5700.0,29.8489,29.857,29.8083,29.8083,5700.0
2014-06-16 13:40:00,36.72,36.72,36.69,36.69,5500.0,29.8002,29.8002,29.7759,29.7759,5500.0
2014-06-16 13:45:00,36.69,36.71,36.69,36.71,4100.0,29.7759,29.7921,29.7759,29.7921,4100.0
2014-06-16 13:50:00,36.7,36.72,36.7,36.72,20400.0,29.784,29.8002,29.784,29.8002,20400.0
2014-06-16 13:55:00,36.72,36.72,36.71,36.72,9700.0,29.8002,29.8002,29.7921,29.8002,9700.0
2014-06-16 14:00:00,36.73,36.76,36.73,36.76,5200.0,29.8083,29.8327,29.8083,29.8327,5200.0
2014-06-16 14:05:00,36.76,36.76,36.72,36.72,13900.0,29.8327,29.8327,29.8002,29.8002,13900.0
2014-06-16 14:10:00,36.71,36.72,36.71,36.72,4300.0,29.7921,29.8002,29.7921,29.8002,4300.0
2014-06-16 14:15:00,36.72,36.72,36.71,36.72,4700.0,29.8002,29.8002,29.7921,29.8002,4700.0
2014-06-16 14:20:00,36.72,36.73,36.7,36.7,19500.0,29.8002,29.8083,29.784,29.784,19500.0
2014-06-16 14:25:00,36.71,36.72,36.68,36.69,10700.0,29.7921,29.8002,29.7678,29.7759,10700.0
2014-06-16 14:30:00,36.69,36.69,36.66,36.69,8500.0,29.7759,29.7759,29.7515,29.7759,8500.0
2014-06-16 14:35:00,36.69,36.69,36.68,36.69,3300.0,29.7759,29.7759,29.7678,29.7759,3300.0
2014-06-16 14:40:00,36.69,36.7,36.68,36.7,8500.0,29.7759,29.784,29.7678,29.784,8500.0
2014-06-16 14:45:00,36.7,36.7,36.69,36.7,8000.0,29.784,29.784,29.7759,29.784,8000.0
2014-06-16 14:50:00,36.7,36.72,36.68,36.69,9600.0,29.784,29.8002,29.7678,29.7759,9600.0
2014-06-16 14:55:00,36.68,36.69,36.68,36.68,10300.0,29.7678,29.7759,29.7678,29.7678,10300.0
2014-06-16 15:00:00,36.68,36.68,36.64,36.65,17800.0,29.7678,29.7678,29.7353,29.7434,17800.0
2014-06-16 15:05:00,36.65,36.65,36.63,36.63,4400.0,29.7434,29.7434,29.7272,29.7272,4400.0
2014-06-16 15:10:00,36.63,36.63,36.6,36.6,7000.0,29.7272,29.7272,29.7028,29.7028,7000.0
2014-06-16 15:15:00,36.6,36.61,36.59,36.6,14400.0,29.7028,29.7109,29.6947,29.7028,14400.0
2014-06-16 15:20:00,36.61,36.63,36.6,36.62,50300.0,29.7109,29.7272,29.7028,29.7191,50300.0
2014-06-16 15:25:00,36.62,36.66,36.62,36.65,8800.0,29.7191,29.7515,29.7191,29.7434,8800.0
2014-06-16 15:30:00,36.65,36.69,36.65,36.69,23700.0,29.7434,29.7759,29.7434,29.7759,23700.0
2014-06-16 15:35:00,36.69,36.7,36.66,36.66,29900.0,29.7759,29.784,29.7515,29.7515,29900.0
2014-06-16 15:40:00,36.66,36.66,36.64,36.65,22200.0,29.7515,29.7515,29.7353,29.7434,22200.0
2014-06-16 15:45:00,36.65,36.65,36.62,36.63,67400.0,29.7434,29.7434,29.7191,29.7272,67400.0
2014-06-16 15:50:00,36.63,36.63,36.62,36.63,35000.0,29.7272,29.7272,29.7191,29.7272,35000.0
2014-06-16 15:55:00,36.63,36.67,36.63,36.66,116800.0,29.7272,29.7596,29.7272,29.7515,116800.0
2014-06-17 09:30:00,36.7,36.73,36.69,36.72,23100.0,29.784,29.8083,29.7759,29.8002,23100.0
2014-06-17 09:35:00,36.73,36.8,36.65,36.79,33400.0,29.8083,29.8651,29.7434,29.857,33400.0
2014-06-17 09:40:00,36.79,36.83,36.76,36.83,25300.0,29.857,29.8895,29.8327,29.8895,25300.0
2014-06-17 09:45:00,36.83,36.88,36.79,36.84,23600.0,29.8895,29.9301,29.857,29.8976,23600.0
2014-06-17 09:50:00,36.83,36.9,36.83,36.89,8800.0,29.8895,29.9463,29.8895,29.9382,8800.0
2014-06-17 09:55:00,36.9,36.93,36.87,36.89,16100.0,29.9463,29.9706,29.9219,29.9382,16100.0
2014-06-17 10:00:00,36.89,36.93,36.89,36.89,20600.0,29.9382,29.9706,29.9382,29.9382,20600.0
2014-06-17 10:05:00,36.89,36.97,36.88,36.97,8000.0,29.9382,30.0031,29.9301,30.0031,8000.0
2014-06-17 10:10:00,36.98,36.98,36.95,36.96,10500.0,30.0112,30.0112,29.9869,29.995,10500.0
2014-06-17 10:15:00,36.95,37.0,36.95,36.96,10800.0,29.9869,30.0275,29.9869,29.995,10800.0
2014-06-17 10:20:00,36.96,36.98,36.95,36.97,8500.0,29.995,30.0112,29.9869,30.0031,8500.0
2014-06-17 10:25:00,36.97,36.98,36.95,36.95,7700.0,30.0031,30.0112,29.9869,29.9869,7700.0
2014-06-17 10:30:00,36.94,36.94,36.86,36.86,10900.0,29.9788,29.9788,29.9138,29.9138,10900.0
2014-06-17 10:35:00,36.87,36.89,36.84,36.89,6300.0,29.9219,29.9382,29.8976,29.9382,6300.0
2014-06-17 10:40:00,36.89,36.93,36.88,36.91,26100.0,29.9382,29.9706,29.9301,29.9544,26100.0
2014-06-17 10:45:00,36.9,36.91,36.84,36.88,8700.0,29.9463,29.9544,29.8976,29.9301,8700.0
2014-06-17 10:50:00,36.87,36.88,36.83,36.88,7300.0,29.9219,29.9301,29.8895,29.9301,7300.0
2014-06-17 10:55:00,36.87,36.9,36.86,36.9,5000.0,29.9219,29.9463,29.9138,29.9463,5000.0
2014-06-17 11:00:00,36.9,36.92,36.89,36.9,6800.0,29.9463,29.9625,29.9382,29.9463,6800.0
2014-06-17 11:05:00,36.89,36.92,36.89,36.92,15400.0,29.9382,29.9625,29.9382,29.9625,15400.0
2014-06-17 11:10:00,36.91,36.91,36.87,36.87,12600.0,29.9544,29.9544,29.9219,29.9219,12600.0
2014-06-17 11:15:00,36.86,36.89,36.85,36.89,8700.0,29.9138,29.9382,29.9057,29.9382,8700.0
2014-06-17 11:20:00,36.89,36.92,36.89,36.91,15200.0,29.9382,29.9625,29.9382,29.9544,15200.0
2014-06-17 11:25:00,36.9,36.91,36.9,36.9,2900.0,29.9463,29.9544,29.9463,29.9463,2900.0
2014-06-17 11:30:00,36.91,36.92,36.9,36.91,2600.0,29.9544,29.9625,29.9463,29.9544,2600.0
2014-06-17 11:35:00,36.92,36.95,36.92,36.94,7000.0,29.9625,29.9869,29.9625,29.9788,7000.0
2014-06-17 11:40:00,36.94,36.95,36.92,36.92,4400.0,29.9788,29.9869,29.9625,29.9625,4400.0
2014-06-17 11:45:00,36.93,36.94,36.93,36.93,2600.0,29.9706,29.9788,29.9706,29.9706,2600.0
2014-06-17 11:50:00,36.94,36.94,36.94,36.94,700.0,29.9788,29.9788,29.9788,29.9788,700.0
2014-06-17 11:55:00,36.93,36.94,36.93,36.94,1200.0,29.9706,29.9788,29.9706,29.9788,1200.0
2014-06-17 12:00:00,36.93,36.94,36.93,36.94,10700.0,29.9706,29.9788,29.9706,29.9788,10700.0
2014-06-17 12:05:00,36.94,36.94,36.93,36.93,500.0,29.9788,29.9788,29.9706,29.9706,500.0
2014-06-17 12:10:00,36.93,36.96,36.93,36.96,10900.0,29.9706,29.995,29.9706,29.995,10900.0
2014-06-17 12:15:00,36.95,36.98,36.95,36.98,4500.0,29.9869,30.0112,29.9869,30.0112,4500.0
2014-06-17 12:20:00,36.97,36.97,36.95,36.96,5300.0,30.0031,30.0031,29.9869,29.995,5300.0
2014-06-17 12:25:00,36.95,36.96,36.94,36.94,1600.0,29.9869,29.995,29.9788,29.9788,1600.0
2014-06-17 12:30:00,36.94,36.96,36.94,36.96,2600.0,29.9788,29.995,29.9788,29.995,2600.0
2014-06-17 12:35:00,36.95,36.95,36.95,36.95,2400.0,29.9869,29.9869,29.9869,29.9869,2400.0
2014-06-17 12:40:00,36.94,36.98,36.94,36.98,10200.0,29.9788,30.0112,29.9788,30.0112,10200.0
2014-06-17 12:45:00,36.98,36.98,36.98,36.98,1000.0,30.0112,30.0112,30.0112,30.0112,1000.0
2014-06-17 12:50:00,36.98,36.99,36.98,36.98,2900.0,30.0112,30.0193,30.0112,30.0112,2900.0
2014-06-17 12:55:00,36.98,36.99,36.98,36.98,2200.0,30.0112,30.0193,30.0112,30.0112,2200.0
2014-06-17 13:00:00,36.99,36.99,36.98,36.99,12300.0,30.0193,30.0193,30.0112,30.0193,12300.0
2014-06-17 13:05:00,36.98,36.99,36.98,36.99,1900.0,30.0112,30.0193,30.0112,30.0193,1900.0
2014-06-17 13:10:00,36.98,37.0,36.98,37.0,35200.0,30.0112,30.0275,30.0112,30.0275,35200.0
2014-06-17 13:15:00,37.0,37.0,37.0,37.0,500.0,30.0275,30.0275,30.0275,30.0275,500.0
2014-06-17 13:20:00,37.0,37.04,37.0,37.04,33600.0,30.0275,30.0599,30.0275,30.0599,33600.0
2014-06-17 13:25:00,37.02,37.02,37.0,37.02,15700.0,30.0437,30.0437,30.0275,30.0437,15700.0
2014-06-17 13:30:00,37.02,37.05,37.02,37.02,10000.0,30.0437,30.068,30.0437,30.0437,10000.0
2014-06-17 13:35:00,37.02,37.02,37.0,37.01,5500.0,30.0437,30.0437,30.0275,30.0356,5500.0
2014-06-17 13:40:00,37.0,37.01,36.99,37.0,7200.0,30.0275,30.0356,30.0193,30.0275,7200.0
2014-06-17 13:45:00,37.0,37.0,36.98,36.98,11400.0,30.0275,30.0275,30.0112,30.0112,11400.0
2014-06-17 13:50:00,36.98,36.98,36.96,36.96,6600.0,30.0112,30.0112,29.995,29.995,6600.0
2014-06-17 13:55:00,36.96,36.97,36.95,36.96,3900.0,29.995,30.0031,29.9869,29.995,3900.0
2014-06-17 14:00:00,36.95,36.95,36.91,36.92,7800.0,29.9869,29.9869,29.9544,29.9625,7800.0
2014-06-17 14:05:00,36.91,36.92,36.9,36.9,5200.0,29.9544,29.9625,29.9463,29.9463,5200.0
2014-06-17 14:10:00,36.91,36.94,36.91,36.94,7300.0,29.9544,29.9788,29.9544,29.9788,7300.0
2014-06-17 14:15:00,36.94,36.94,36.93,36.94,4400.0,29.9788,29.9788,29.9706,29.9788,4400.0
2014-06-17 14:20:00,36.94,36.99,36.94,36.99,9400.0,29.9788,30.0193,29.9788,30.0193,9400.0
2014-06-17 14:25:00,36.98,36.99,36.98,36.98,9500.0,30.0112,30.0193,30.0112,30.0112,9500.0
2014-06-17 14:30:00,36.97,36.98,36.95,36.95,5800.0,30.0031,30.0112,29.9869,29.9869,5800.0
2014-06-17 14:35:00,36.95,36.96,36.95,36.95,10300.0,29.9869,29.995,29.9869,29.9869,10300.0
2014-06-17 14:40:00,36.95,36.97,36.95,36.97,9300.0,29.9869,30.0031,29.9869,30.0031,9300.0
2014-06-17 14:45:00,36.97,36.98,36.96,36.97,16500.0,30.0031,30.0112,29.995,30.0031,16500.0
2014-06-17 14:50:00,36.96,36.97,36.95,36.96,12600.0,29.995,30.0031,29.9869,29.995,12600.0
2014-06-17 14:55:00,36.95,36.97,36.95,36.97,6500.0,29.9869,30.0031,29.9869,30.0031,6500.0
2014-06-17 15:00:00,36.97,36.97,36.95,36.96,11700.0,30.0031,30.0031,29.9869,29.995,11700.0
2014-06-17 15:05:00,36.95,36.95,36.92,36.92,15000.0,29.9869,29.9869,29.9625,29.9625,15000.0
2014-06-17 15:10:00,36.92,36.93,36.9,36.91,9600.0,29.9625,29.9706,29.9463,29.9544,9600.0
2014-06-17 15:15:00,36.9,36.93,36.9,36.91,14200.0,29.9463,29.9706,29.9463,29.9544,14200.0
2014-06-17 15:20:00,36.91,36.91,36.9,36.9,11600.0,29.9544,29.9544,29.9463,29.9463,11600.0
2014-06-17 15:25:00,36.9,36.93,36.9,36.92,20200.0,29.9463,29.9706,29.9463,29.9625,20200.0
2014-06-17 15:30:00,36.93,36.94,36.91,36.94,19800.0,29.9706,29.9788,29.9544,29.9788,19800.0
2014-06-17 15:35:00,36.94,36.94,36.91,36.93,45200.0,29.9788,29.9788,29.9544,29.9706,45200.0
2014-06-17 15:40:00,36.93,36.93,36.91,36.91,14300.0,29.9706,29.9706,29.9544,29.9544,14300.0
2014-06-17 15:45:00,36.92,36.92,36.9,36.9,17800.0,29.9625,29.9625,29.9463,29.9463,17800.0
2014-06-17 15:50:00,36.91,36.91,36.89,36.91,40000.0,29.9544,29.9544,29.9382,29.9544,40000.0
2014-06-17 15:55:00,36.9,36.93,36.89,36.93,91100.0,29.9463,29.9706,29.9382,29.9706,91100.0
2014-06-18 09:30:00,36.96,37.01,36.88,37.01,36400.0,29.995,30.0356,29.9301,30.0356,36400.0
2014-06-18 09:35:00,37.02,37.1,36.98,37.1,40000.0,30.0437,30.1086,30.0112,30.1086,40000.0
2014-06-18 09:40:00,37.1,37.18,37.08,37.17,22400.0,30.1086,30.1735,30.0924,30.1654,22400.0
2014-06-18 09:45:00,37.17,37.25,37.12,37.21,59000.0,30.1654,30.2303,30.1248,30.1979,59000.0
2014-06-18 09:50:00,37.21,37.21,37.14,37.19,27900.0,30.1979,30.1979,30.1411,30.1816,27900.0
2014-06-18 09:55:00,37.19,37.2,37.12,37.13,20800.0,30.1816,30.1898,30.1248,30.133,20800.0
2014-06-18 10:00:00,37.12,37.19,37.09,37.12,20100.0,30.1248,30.1816,30.1005,30.1248,20100.0
2014-06-18 10:05:00,37.1,37.1,37.02,37.04,22300.0,30.1086,30.1086,30.0437,30.0599,22300.0
2014-06-18 10:10:00,37.03,37.1,37.02,37.1,8700.0,30.0518,30.1086,30.0437,30.1086,8700.0
2014-06-18 10:15:00,37.1,37.13,37.08,37.12,56100.0,30.1086,30.133,30.0924,30.1248,56100.0
2014-06-18 10:20:00,37.11,37.11,37.02,37.09,23300.0,30.1167,30.1167,30.0437,30.1005,23300.0
2014-06-18 10:25:00,37.1,37.12,37.09,37.12,23900.0,30.1086,30.1248,30.1005,30.1248,23900.0
2014-06-18 10:30:00,37.12,37.14,37.12,37.13,16500.0,30.1248,30.1411,30.1248,30.133,16500.0
2014-06-18 10:35:00,37.13,37.14,37.09,37.1,9600.0,30.133,30.1411,30.1005,30.1086,9600.0
2014-06-18 10:40:00,37.09,37.1,37.07,37.1,13300.0,30.1005,30.1086,30.0843,30.1086,13300.0
2014-06-18 10:45:00,37.1,37.1,37.09,37.09,12200.0,30.1086,30.1086,30.1005,30.1005,12200.0
2014-06-18 10:50:00,37.09,37.1,37.05,37.05,32900.0,30.1005,30.1086,30.068,30.068,32900.0
2014-06-18 10:55:00,37.05,37.06,37.02,37.02,16900.0,30.068,30.0761,30.0437,30.0437,16900.0
2014-06-18 11:00:00,37.02,37.03,37.0,37.02,15000.0,30.0437,30.0518,30.0275,30.0437,15000.0
2014-06-18 11:05:00,37.03,37.05,37.03,37.04,15300.0,30.0518,30.068,30.0518,30.0599,15300.0
2014-06-18 11:10:00,37.05,37.06,37.04,37.05,7500.0,30.068,30.0761,30.0599,30.068,7500.0
2014-06-18 11:15:00,37.06,37.06,37.05,37.06,4000.0,30.0761,30.0761,30.068,30.0761,4000.0
2014-06-18 11:20:00,37.05,37.06,37.05,37.06,8400.0,30.068,30.0761,30.068,30.0761,8400.0
2014-06-18 11:25:00,37.05,37.07,37.04,37.05,23100.0,30.068,30.0843,30.0599,30.068,23100.0
2014-06-18 11:30:00,37.05,37.06,37.04,37.06,9500.0,30.068,30.0761,30.0599,30.0761,9500.0
2014-06-18 11:35:00,37.05,37.05,37.04,37.05,9200.0,30.068,30.068,30.0599,30.068,9200.0
2014-06-18 11:40:00,37.04,37.05,37.0,37.02,16000.0,30.0599,30.068,30.0275,30.0437,16000.0
2014-06-18 11:45:00,37.02,37.02,37.0,37.0,7000.0,30.0437,30.0437,30.0275,30.0275,7000.0
2014-06-18 11:50:00,37.0,37.02,37.0,37.02,10000.0,30.0275,30.0437,30.0275,30.0437,10000.0
2014-06-18 11:55:00,37.01,37.02,37.0,37.01,9000.0,30.0356,30.0437,30.0275,30.0356,9000.0
2014-06-18 12:00:00,37.0,37.02,37.0,37.02,11500.0,30.0275,30.0437,30.0275,30.0437,11500.0
2014-06-18 12:05:00,37.02,37.03,37.02,37.02,3900.0,30.0437,30.0518,30.0437,30.0437,3900.0
2014-06-18 12:10:00,37.02,37.02,36.99,36.99,8400.0,30.0437,30.0437,30.0193,30.0193,8400.0
2014-06-18 12:15:00,36.99,37.0,36.96,36.96,19900.0,30.0193,30.0275,29.995,29.995,19900.0
2014-06-18 12:20:00,36.97,36.97,36.95,36.97,7800.0,30.0031,30.0031,29.9869,30.0031,7800.0
2014-06-18 12:25:00,36.97,36.97,36.96,36.97,2000.0,30.0031,30.0031,29.995,30.0031,2000.0
2014-06-18 12:30:00,36.97,36.98,36.96,36.98,22200.0,30.0031,30.0112,29.995,30.0112,22200.0
2014-06-18 12:35:00,36.98,36.98,36.97,36.98,7800.0,30.0112,30.0112,30.0031,30.0112,7800.0
2014-06-18 12:40:00,36.98,37.0,36.98,37.0,2800.0,30.0112,30.0275,30.0112,30.0275,2800.0
2014-06-18 12:45:00,37.0,37.04,37.0,37.02,10700.0,30.0275,30.0599,30.0275,30.0437,10700.0
2014-06-18 12:50:00,37.03,37.04,37.0,37.01,8600.0,30.0518,30.0599,30.0275,30.0356,8600.0
2014-06-18 12:55:00,37.02,37.03,37.02,37.03,10200.0,30.0437,30.0518,30.0437,30.0518,10200.0
2014-06-18 13:00:00,37.02,37.02,36.98,36.98,5400.0,30.0437,30.0437,30.0112,30.0112,5400.0
2014-06-18 13:05:00,36.98,36.99,36.97,36.99,8900.0,30.0112,30.0193,30.0031,30.0193,8900.0
2014-06-18 13:10:00,36.99,37.0,36.97,36.99,30800.0,30.0193,30.0275,30.0031,30.0193,30800.0
2014-06-18 13:15:00,37.0,37.0,36.96,36.99,11300.0,30.0275,30.0275,29.995,30.0193,11300.0
2014-06-18 13:20:00,36.99,37.0,36.99,37.0,1100.0,30.0193,30.0275,30.0193,30.0275,1100.0
2014-06-18 13:25:00,36.99,37.0,36.99,37.0,16900.0,30.0193,30.0275,30.0193,30.0275,16900.0
2014-06-18 13:30:00,37.0,37.0,36.94,36.94,18900.0,30.0275,30.0275,29.9788,29.9788,18900.0
2014-06-18 13:35:00,36.95,36.95,36.94,36.95,10900.0,29.9869,29.9869,29.9788,29.9869,10900.0
2014-06-18 13:40:00,36.95,36.95,36.94,36.95,7700.0,29.9869,29.9869,29.9788,29.9869,7700.0
2014-06-18 13:45:00,36.95,36.95,36.94,36.95,10900.0,29.9869,29.9869,29.9788,29.9869,10900.0
2014-06-18 13:50:00,36.94,37.0,36.94,37.0,13800.0,29.9788,30.0275,29.9788,30.0275,13800.0
2014-06-18 13:55:00,36.99,37.0,36.98,36.98,6300.0,30.0193,30.0275,30.0112,30.0112,6300.0
2014-06-18 14:00:00,36.98,37.03,36.93,36.98,39800.0,30.0112,30.0518,29.9706,30.0112,39800.0
2014-06-18 14:05:00,36.98,37.03,36.91,37.03,33100.0,30.0112,30.0518,29.9544,30.0518,33100.0
2014-06-18 14:10:00,37.03,37.06,37.01,37.03,11400.0,30.0518,30.0761,30.0356,30.0518,11400.0
2014-06-18 14:15:00,37.04,37.07,37.02,37.04,14100.0,30.0599,30.0843,30.0437,30.0599,14100.0
2014-06-18 14:20:00,37.05,37.05,37.0,37.02,10800.0,30.068,30.068,30.0275,30.0437,10800.0
2014-06-18 14:25:00,37.03,37.03,37.01,37.02,6600.0,30.0518,30.0518,30.0356,30.0437,6600.0
2014-06-18 14:30:00,37.02,37.07,37.01,37.03,18800.0,30.0437,30.0843,30.0356,30.0518,18800.0
2014-06-18 14:35:00,37.03,37.06,37.03,37.05,10000.0,30.0518,30.0761,30.0518,30.068,10000.0
2014-06-18 14:40:00,37.04,37.04,37.02,37.02,7900.0,30.0599,30.0599,30.0437,30.0437,7900.0
2014-06-18 14:45:00,37.02,37.03,37.0,37.01,9100.0,30.0437,30.0518,30.0275,30.0356,9100.0
2014-06-18 14:50:00,37.0,37.04,37.0,37.04,15000.0,30.0275,30.0599,30.0275,30.0599,15000.0
2014-06-18 14:55:00,37.04,37.06,37.03,37.06,9800.0,30.0599,30.0761,30.0518,30.0761,9800.0
2014-06-18 15:00:00,37.05,37.07,37.05,37.05,13000.0,30.068,30.0843,30.068,30.068,13000.0
2014-06-18 15:05:00,37.05,37.09,37.05,37.09,16100.0,30.068,30.1005,30.068,30.1005,16100.0
2014-06-18 15:10:00,37.09,37.09,37.06,37.06,11000.0,30.1005,30.1005,30.0761,30.0761,11000.0
2014-06-18 15:15:00,37.06,37.09,37.05,37.09,22000.0,30.0761,30.1005,30.068,30.1005,22000.0
2014-06-18 15:20:00,37.09,37.09,37.06,37.06,17500.0,30.1005,30.1005,30.0761,30.0761,17500.0
2014-06-18 15:25:00,37.07,37.1,37.06,37.1,19300.0,30.0843,30.1086,30.0761,30.1086,19300.0
2014-06-18 15:30:00,37.09,37.1,37.09,37.1,22500.0,30.1005,30.1086,30.1005,30.1086,22500.0
2014-06-18 15:35:00,37.11,37.13,37.11,37.12,19500.0,30.1167,30.133,30.1167,30.1248,19500.0
2014-06-18 15:40:00,37.12,37.15,37.1,37.14,42300.0,30.1248,30.1492,30.1086,30.1411,42300.0
2014-06-18 15:45:00,37.13,37.15,37.12,37.14,39400.0,30.133,30.1492,30.1248,30.1411,39400.0
2014-06-18 15:50:00,37.14,37.15,37.14,37.14,38300.0,30.1411,30.1492,30.1411,30.1411,38300.0
2014-06-18 15:55:00,37.13,37.17,37.12,37.15,131300.0,30.133,30.1654,30.1248,30.1492,131300.0
2014-06-19 09:30:00,37.15,37.25,37.15,37.23,18200.0,30.1492,30.2303,30.1492,30.2141,18200.0
2014-06-19 09:35:00,37.23,37.33,37.22,37.26,26700.0,30.2141,30.2953,30.206,30.2385,26700.0
2014-06-19 09:40:00,37.27,37.34,37.24,37.25,13200.0,30.2466,30.3034,30.2222,30.2303,13200.0
2014-06-19 09:45:00,37.25,37.26,37.2,37.24,66500.0,30.2303,30.2385,30.1898,30.2222,66500.0
2014-06-19 09:50:00,37.24,37.27,37.23,37.23,14200.0,30.2222,30.2466,30.2141,30.2141,14200.0
2014-06-19 09:55:00,37.24,37.29,37.21,37.22,17300.0,30.2222,30.2628,30.1979,30.206,17300.0
2014-06-19 10:00:00,37.23,37.26,37.16,37.16,55500.0,30.2141,30.2385,30.1573,30.1573,55500.0
2014-06-19 10:05:00,37.16,37.21,37.15,37.18,15500.0,30.1573,30.1979,30.1492,30.1735,15500.0
2014-06-19 10:10:00,37.17,37.19,37.14,37.15,15200.0,30.1654,30.1816,30.1411,30.1492,15200.0
2014-06-19 10:15:00,37.15,37.2,37.15,37.2,8900.0,30.1492,30.1898,30.1492,30.1898,8900.0
2014-06-19 10:20:00,37.19,37.19,37.11,37.14,21300.0,30.1816,30.1816,30.1167,30.1411,21300.0
2014-06-19 10:25:00,37.15,37.19,37.14,37.19,9300.0,30.1492,30.1816,30.1411,30.1816,9300.0
2014-06-19 10:30:00,37.19,37.2,37.17,37.18,16700.0,30.1816,30.1898,30.1654,30.1735,16700.0
2014-06-19 10:35:00,37.17,37.17,37.15,37.16,6400.0,30.1654,30.1654,30.1492,30.1573,6400.0
2014-06-19 10:40:00,37.17,37.23,37.17,37.22,4900.0,30.1654,30.2141,30.1654,30.206,4900.0
2014-06-19 10:45:00,37.23,37.25,37.23,37.24,8200.0,30.2141,30.2303,30.2141,30.2222,8200.0
2014-06-19 10:50:00,37.24,37.24,37.21,37.21,19800.0,30.2222,30.2222,30.1979,30.1979,19800.0
2014-06-19 10:55:00,37.21,37.24,37.2,37.24,3500.0,30.1979,30.2222,30.1898,30.2222,3500.0
2014-06-19 11:00:00,37.23,37.25,37.23,37.23,7100.0,30.2141,30.2303,30.2141,30.2141,7100.0
2014-06-19 11:05:00,37.22,37.25,37.22,37.23,8700.0,30.206,30.2303,30.206,30.2141,8700.0
2014-06-19 11:10:00,37.23,37.25,37.23,37.25,3500.0,30.2141,30.2303,30.2141,30.2303,3500.0
2014-06-19 11:15:00,37.25,37.25,37.24,37.25,12100.0,30.2303,30.2303,30.2222,30.2303,12100.0
2014-06-19 11:20:00,37.25,37.25,37.21,37.21,11500.0,30.2303,30.2303,30.1979,30.1979,11500.0
2014-06-19 11:25:00,37.22,37.25,37.2,37.25,12000.0,30.206,30.2303,30.1898,30.2303,12000.0
2014-06-19 11:30:00,37.24,37.24,37.23,37.23,2800.0,30.2222,30.2222,30.2141,30.2141,2800.0
2014-06-19 11:35:00,37.23,37.23,37.21,37.22,1200.0,30.2141,30.2141,30.1979,30.206,1200.0
2014-06-19 11:40:00,37.21,37.24,37.21,37.23,11900.0,30.1979,30.2222,30.1979,30.2141,11900.0
2014-06-19 11:45:00,37.23,37.23,37.22,37.23,800.0,30.2141,30.2141,30.206,30.2141,800.0
2014-06-19 11:50:00,37.23,37.25,37.23,37.25,3500.0,30.2141,30.2303,30.2141,30.2303,3500.0
2014-06-19 11:55:00,37.25,37.25,37.23,37.25,7300.0,30.2303,30.2303,30.2141,30.2303,7300.0
2014-06-19 12:00:00,37.25,37.25,37.24,37.24,6100.0,30.2303,30.2303,30.2222,30.2222,6100.0
2014-06-19 12:05:00,37.24,37.26,37.24,37.25,32900.0,30.2222,30.2385,30.2222,30.2303,32900.0
2014-06-19 12:10:00,37.25,37.26,37.25,37.26,900.0,30.2303,30.2385,30.2303,30.2385,900.0
2014-06-19 12:15:00,37.26,37.26,37.24,37.25,29100.0,30.2385,30.2385,30.2222,30.2303,29100.0
2014-06-19 12:20:00,37.26,37.26,37.24,37.25,11700.0,30.2385,30.2385,30.2222,30.2303,11700.0
2014-06-19 12:25:00,37.25,37.25,37.23,37.23,26600.0,30.2303,30.2303,30.2141,30.2141,26600.0
2014-06-19 12:30:00,37.23,37.24,37.2,37.21,13900.0,30.2141,30.2222,30.1898,30.1979,13900.0
2014-06-19 12:35:00,37.2,37.21,37.19,37.2,7700.0,30.1898,30.1979,30.1816,30.1898,7700.0
2014-06-19 12:40:00,37.2,37.2,37.17,37.18,6300.0,30.1898,30.1898,30.1654,30.1735,6300.0
2014-06-19 12:45:00,37.18,37.23,37.17,37.23,14300.0,30.1735,30.2141,30.1654,30.2141,14300.0
2014-06-19 12:50:00,37.22,37.23,37.22,37.22,13400.0,30.206,30.2141,30.206,30.206,13400.0
2014-06-19 12:55:00,37.22,37.22,37.19,37.2,10100.0,30.206,30.206,30.1816,30.1898,10100.0
2014-06-19 13:00:00,37.2,37.2,37.19,37.2,8800.0,30.1898,30.1898,30.1816,30.1898,8800.0
2014-06-19 13:05:00,37.2,37.2,37.19,37.2,2800.0,30.1898,30.1898,30.1816,30.1898,2800.0
2014-06-19 13:10:00,37.2,37.22,37.19,37.22,9700.0,30.1898,30.206,30.1816,30.206,9700.0
2014-06-19 13:15:00,37.22,37.22,37.2,37.2,13800.0,30.206,30.206,30.1898,30.1898,13800.0
2014-06-19 13:20:00,37.2,37.22,37.2,37.22,6800.0,30.1898,30.206,30.1898,30.206,6800.0
2014-06-19 13:25:00,37.22,37.23,37.21,37.23,8300.0,30.206,30.2141,30.1979,30.2141,8300.0
2014-06-19 13:30:00,37.23,37.23,37.23,37.23,5200.0,30.2141,30.2141,30.2141,30.2141,5200.0
2014-06-19 13:35:00,37.23,37.26,37.22,37.23,44000.0,30.2141,30.2385,30.206,30.2141,44000.0
2014-06-19 13:40:00,37.23,37.23,37.22,37.23,7300.0,30.2141,30.2141,30.206,30.2141,7300.0
2014-06-19 13:45:00,37.23,37.26,37.22,37.26,20300.0,30.2141,30.2385,30.206,30.2385,20300.0
2014-06-19 13:50:00,37.26,37.26,37.24,37.25,5900.0,30.2385,30.2385,30.2222,30.2303,5900.0
2014-06-19 13:55:00,37.25,37.26,37.22,37.26,16200.0,30.2303,30.2385,30.206,30.2385,16200.0
2014-06-19 14:00:00,37.26,37.26,37.24,37.26,15000.0,30.2385,30.2385,30.2222,30.2385,15000.0
2014-06-19 14:05:00,37.26,37.26,37.25,37.26,15400.0,30.2385,30.2385,30.2303,30.2385,15400.0
2014-06-19 14:10:00,37.26,37.27,37.25,37.27,5200.0,30.2385,30.2466,30.2303,30.2466,5200.0
2014-06-19 14:15:00,37.27,37.27,37.25,37.25,6700.0,30.2466,30.2466,30.2303,30.2303,6700.0
2014-06-19 14:20:00,37.26,37.26,37.25,37.26,14300.0,30.2385,30.2385,30.2303,30.2385,14300.0
2014-06-19 14:25:00,37.26,37.28,37.26,37.27,6200.0,30.2385,30.2547,30.2385,30.2466,6200.0
2014-06-19 14:30:00,37.26,37.27,37.25,37.26,4300.0,30.2385,30.2466,30.2303,30.2385,4300.0
2014-06-19 14:35:00,37.26,37.27,37.26,37.27,2600.0,30.2385,30.2466,30.2385,30.2466,2600.0
2014-06-19 14:40:00,37.27,37.28,37.27,37.28,4100.0,30.2466,30.2547,30.2466,30.2547,4100.0
2014-06-19 14:45:00,37.28,37.28,37.27,37.27,3000.0,30.2547,30.2547,30.2466,30.2466,3000.0
2014-06-19 14:50:00,37.28,37.28,37.26,37.26,8500.0,30.2547,30.2547,30.2385,30.2385,8500.0
2014-06-19 14:55:00,37.25,37.3,37.24,37.3,34100.0,30.2303,30.2709,30.2222,30.2709,34100.0
2014-06-19 15:00:00,37.3,37.33,37.28,37.33,11700.0,30.2709,30.2953,30.2547,30.2953,11700.0
2014-06-19 15:05:00,37.32,37.33,37.29,37.3,9000.0,30.2871,30.2953,30.2628,30.2709,9000.0
2014-06-19 15:10:00,37.3,37.3,37.28,37.29,8700.0,30.2709,30.2709,30.2547,30.2628,8700.0
2014-06-19 15:15:00,37.28,37.29,37.27,37.27,17800.0,30.2547,30.2628,30.2466,30.2466,17800.0
2014-06-19 15:20:00,37.27,37.3,37.27,37.3,27200.0,30.2466,30.2709,30.2466,30.2709,27200.0
2014-06-19 15:25:00,37.3,37.3,37.29,37.29,12600.0,30.2709,30.2709,30.2628,30.2628,12600.0
2014-06-19 15:30:00,37.3,37.3,37.29,37.3,11200.0,30.2709,30.2709,30.2628,30.2709,11200.0
2014-06-19 15:35:00,37.3,37.3,37.29,37.29,12500.0,30.2709,30.2709,30.2628,30.2628,12500.0
2014-06-19 15:40:00,37.3,37.35,37.29,37.35,35300.0,30.2709,30.3115,30.2628,30.3115,35300.0
2014-06-19 15:45:00,37.35,37.37,37.35,37.36,36200.0,30.3115,30.3277,30.3115,30.3196,36200.0
2014-06-19 15:50:00,37.36,37.36,37.35,37.36,22100.0,30.3196,30.3196,30.3115,30.3196,22100.0
2014-06-19 15:55:00,37.36,37.37,37.35,37.35,112800.0,30.3196,30.3277,30.3115,30.3115,112800.0
2014-06-20 09:30:00,37.51,37.58,37.49,37.58,339300.0,30.4413,30.4982,30.4251,30.4982,339300.0
2014-06-20 09:35:00,37.58,37.64,37.54,37.6,39100.0,30.4982,30.5468,30.4657,30.5144,39100.0
2014-06-20 09:40:00,37.61,37.61,37.56,37.59,16200.0,30.5225,30.5225,30.4819,30.5063,16200.0
2014-06-20 09:45:00,37.59,37.59,37.53,37.57,19300.0,30.5063,30.5063,30.4576,30.49,19300.0
2014-06-20 09:50:00,37.57,37.6,37.53,37.54,13900.0,30.49,30.5144,30.4576,30.4657,13900.0
2014-06-20 09:55:00,37.53,37.54,37.47,37.47,15400.0,30.4576,30.4657,30.4089,30.4089,15400.0
2014-06-20 10:00:00,37.47,37.5,37.46,37.48,12900.0,30.4089,30.4332,30.4008,30.417,12900.0
2014-06-20 10:05:00,37.48,37.49,37.46,37.47,5700.0,30.417,30.4251,30.4008,30.4089,5700.0
2014-06-20 10:10:00,37.47,37.52,37.45,37.46,49200.0,30.4089,30.4495,30.3926,30.4008,49200.0
2014-06-20 10:15:00,37.47,37.49,37.46,37.47,9400.0,30.4089,30.4251,30.4008,30.4089,9400.0
2014-06-20 10:20:00,37.47,37.48,37.47,37.48,9100.0,30.4089,30.417,30.4089,30.417,9100.0
2014-06-20 10:25:00,37.47,37.47,37.43,37.46,8900.0,30.4089,30.4089,30.3764,30.4008,8900.0
2014-06-20 10:30:00,37.46,37.47,37.42,37.42,6100.0,30.4008,30.4089,30.3683,30.3683,6100.0
2014-06-20 10:35:00,37.42,37.43,37.39,37.4,10500.0,30.3683,30.3764,30.344,30.3521,10500.0
2014-06-20 10:40:00,37.4,37.42,37.38,37.38,15500.0,30.3521,30.3683,30.3358,30.3358,15500.0
2014-06-20 10:45:00,37.38,37.38,37.37,37.37,4200.0,30.3358,30.3358,30.3277,30.3277,4200.0
2014-06-20 10:50:00,37.38,37.39,37.37,37.39,55700.0,30.3358,30.344,30.3277,30.344,55700.0
2014-06-20 10:55:00,37.4,37.42,37.4,37.42,7900.0,30.3521,30.3683,30.3521,30.3683,7900.0
2014-06-20 11:00:00,37.41,37.41,37.38,37.39,6300.0,30.3602,30.3602,30.3358,30.344,6300.0
2014-06-20 11:05:00,37.38,37.41,37.38,37.38,13700.0,30.3358,30.3602,30.3358,30.3358,13700.0
2014-06-20 11:10:00,37.39,37.41,37.38,37.38,11400.0,30.344,30.3602,30.3358,30.3358,11400.0
2014-06-20 11:15:00,37.38,37.38,37.38,37.38,900.0,30.3358,30.3358,30.3358,30.3358,900.0
2014-06-20 11:20:00,37.38,37.39,37.38,37.39,3100.0,30.3358,30.344,30.3358,30.344,3100.0
2014-06-20 11:25:00,37.39,37.39,37.37,37.37,4200.0,30.344,30.344,30.3277,30.3277,4200.0
2014-06-20 11:30:00,37.37,37.38,37.37,37.37,6200.0,30.3277,30.3358,30.3277,30.3277,6200.0
2014-06-20 11:35:00,37.37,37.43,37.37,37.43,9300.0,30.3277,30.3764,30.3277,30.3764,9300.0
2014-06-20 11:40:00,37.43,37.43,37.42,37.42,2200.0,30.3764,30.3764,30.3683,30.3683,2200.0
2014-06-20 11:45:00,37.43,37.43,37.42,37.42,4200.0,30.3764,30.3764,30.3683,30.3683,4200.0
2014-06-20 11:50:00,37.41,37.41,37.4,37.4,3600.0,30.3602,30.3602,30.3521,30.3521,3600.0
2014-06-20 11:55:00,37.4,37.4,37.39,37.39,3600.0,30.3521,30.3521,30.344,30.344,3600.0
2014-06-20 12:00:00,37.39,37.39,37.37,37.37,3300.0,30.344,30.344,30.3277,30.3277,3300.0
2014-06-20 12:05:00,37.38,37.38,37.37,37.37,2000.0,30.3358,30.3358,30.3277,30.3277,2000.0
2014-06-20 12:10:00,37.37,37.38,37.37,37.38,3300.0,30.3277,30.3358,30.3277,30.3358,3300.0
2014-06-20 12:15:00,37.37,37.38,37.37,37.37,2500.0,30.3277,30.3358,30.3277,30.3277,2500.0
2014-06-20 12:20:00,37.38,37.38,37.37,37.38,6200.0,30.3358,30.3358,30.3277,30.3358,6200.0
2014-06-20 12:25:00,37.37,37.38,37.36,37.36,12300.0,30.3277,30.3358,30.3196,30.3196,12300.0
2014-06-20 12:30:00,37.36,37.39,37.36,37.37,15900.0,30.3196,30.344,30.3196,30.3277,15900.0
2014-06-20 12:35:00,37.37,37.38,37.37,37.38,2200.0,30.3277,30.3358,30.3277,30.3358,2200.0
2014-06-20 12:40:00,37.38,37.38,37.38,37.38,2200.0,30.3358,30.3358,30.3358,30.3358,2200.0
2014-06-20 12:45:00,37.38,37.38,37.35,37.36,13200.0,30.3358,30.3358,30.3115,30.3196,13200.0
2014-06-20 12:50:00,37.36,37.37,37.36,37.36,1000.0,30.3196,30.3277,30.3196,30.3196,1000.0
2014-06-20 12:55:00,37.36,37.37,37.35,37.36,5300.0,30.3196,30.3277,30.3115,30.3196,5300.0
2014-06-20 13:00:00,37.36,37.36,37.35,37.36,3300.0,30.3196,30.3196,30.3115,30.3196,3300.0
2014-06-20 13:05:00,37.35,37.36,37.34,37.34,7700.0,30.3115,30.3196,30.3034,30.3034,7700.0
2014-06-20 13:10:00,37.34,37.38,37.34,37.37,21200.0,30.3034,30.3358,30.3034,30.3277,21200.0
2014-06-20 13:15:00,37.37,37.38,37.37,37.37,4100.0,30.3277,30.3358,30.3277,30.3277,4100.0
2014-06-20 13:20:00,37.37,37.38,37.36,37.36,6100.0,30.3277,30.3358,30.3196,30.3196,6100.0
2014-06-20 13:25:00,37.36,37.39,37.36,37.39,10200.0,30.3196,30.344,30.3196,30.344,10200.0
2014-06-20 13:30:00,37.38,37.39,37.38,37.39,2300.0,30.3358,30.344,30.3358,30.344,2300.0
2014-06-20 13:35:00,37.39,37.39,37.38,37.39,3100.0,30.344,30.344,30.3358,30.344,3100.0
2014-06-20 13:40:00,37.39,37.42,37.39,37.42,5100.0,30.344,30.3683,30.344,30.3683,5100.0
2014-06-20 13:45:00,37.41,37.43,37.41,37.42,5700.0,30.3602,30.3764,30.3602,30.3683,5700.0
2014-06-20 13:50:00,37.43,37.44,37.43,37.43,4200.0,30.3764,30.3845,30.3764,30.3764,4200.0
2014-06-20 13:55:00,37.44,37.44,37.43,37.43,3900.0,30.3845,30.3845,30.3764,30.3764,3900.0
2014-06-20 14:00:00,37.44,37.44,37.43,37.43,1800.0,30.3845,30.3845,30.3764,30.3764,1800.0
2014-06-20 14:05:00,37.44,37.45,37.44,37.45,2100.0,30.3845,30.3926,30.3845,30.3926,2100.0
2014-06-20 14:10:00,37.45,37.46,37.44,37.46,19500.0,30.3926,30.4008,30.3845,30.4008,19500.0
2014-06-20 14:15:00,37.46,37.47,37.46,37.47,4600.0,30.4008,30.4089,30.4008,30.4089,4600.0
2014-06-20 14:20:00,37.47,37.51,37.47,37.51,12200.0,30.4089,30.4413,30.4089,30.4413,12200.0
2014-06-20 14:25:00,37.51,37.51,37.5,37.5,49600.0,30.4413,30.4413,30.4332,30.4332,49600.0
2014-06-20 14:30:00,37.51,37.52,37.5,37.51,25100.0,30.4413,30.4495,30.4332,30.4413,25100.0
2014-06-20 14:35:00,37.51,37.52,37.5,37.51,18400.0,30.4413,30.4495,30.4332,30.4413,18400.0
2014-06-20 14:40:00,37.51,37.53,37.5,37.52,40000.0,30.4413,30.4576,30.4332,30.4495,40000.0
2014-06-20 14:45:00,37.52,37.55,37.52,37.52,14700.0,30.4495,30.4738,30.4495,30.4495,14700.0
2014-06-20 14:50:00,37.53,37.54,37.52,37.54,40000.0,30.4576,30.4657,30.4495,30.4657,40000.0
2014-06-20 14:55:00,37.54,37.54,37.53,37.53,5500.0,30.4657,30.4657,30.4576,30.4576,5500.0
2014-06-20 15:00:00,37.54,37.54,37.51,37.52,24800.0,30.4657,30.4657,30.4413,30.4495,24800.0
2014-06-20 15:05:00,37.52,37.52,37.51,37.51,8300.0,30.4495,30.4495,30.4413,30.4413,8300.0
2014-06-20 15:10:00,37.52,37.52,37.51,37.51,12900.0,30.4495,30.4495,30.4413,30.4413,12900.0
2014-06-20 15:15:00,37.51,37.52,37.51,37.52,13400.0,30.4413,30.4495,30.4413,30.4495,13400.0
2014-06-20 15:20:00,37.51,37.51,37.49,37.5,19200.0,30.4413,30.4413,30.4251,30.4332,19200.0
2014-06-20 15:25:00,37.49,37.5,37.48,37.5,37500.0,30.4251,30.4332,30.417,30.4332,37500.0
2014-06-20 15:30:00,37.5,37.5,37.49,37.5,17500.0,30.4332,30.4332,30.4251,30.4332,17500.0
2014-06-20 15:35:00,37.5,37.5,37.49,37.5,9700.0,30.4332,30.4332,30.4251,30.4332,9700.0
2014-06-20 15:40:00,37.5,37.5,37.49,37.5,17900.0,30.4332,30.4332,30.4251,30.4332,17900.0
2014-06-20 15:45:00,37.5,37.56,37.5,37.56,75700.0,30.4332,30.4819,30.4332,30.4819,75700.0
2014-06-20 15:50:00,37.56,37.56,37.54,37.56,76500.0,30.4819,30.4819,30.4657,30.4819,76500.0
2014-06-20 15:55:00,37.56,37.59,37.56,37.58,184000.0,30.4819,30.5063,30.4819,30.4982,184000.0
2014-06-23 09:30:00,37.51,37.59,37.5,37.57,36700.0,30.4413,30.5063,30.4332,30.49,36700.0
2014-06-23 09:35:00,37.55,37.55,37.46,37.49,9500.0,30.4738,30.4738,30.4008,30.4251,9500.0
2014-06-23 09:40:00,37.5,37.51,37.45,37.48,26500.0,30.4332,30.4413,30.3926,30.417,26500.0
2014-06-23 09:45:00,37.47,37.55,37.46,37.53,9400.0,30.4089,30.4738,30.4008,30.4576,9400.0
2014-06-23 09:50:00,37.53,37.55,37.49,37.49,9800.0,30.4576,30.4738,30.4251,30.4251,9800.0
2014-06-23 09:55:00,37.49,37.51,37.46,37.49,9400.0,30.4251,30.4413,30.4008,30.4251,9400.0
2014-06-23 10:00:00,37.5,37.55,37.5,37.53,14200.0,30.4332,30.4738,30.4332,30.4576,14200.0
2014-06-23 10:05:00,37.53,37.56,37.52,37.55,7300.0,30.4576,30.4819,30.4495,30.4738,7300.0
2014-06-23 10:10:00,37.54,37.54,37.48,37.48,6700.0,30.4657,30.4657,30.417,30.417,6700.0
2014-06-23 10:15:00,37.49,37.54,37.49,37.53,13000.0,30.4251,30.4657,30.4251,30.4576,13000.0
2014-06-23 10:20:00,37.53,37.53,37.5,37.51,5400.0,30.4576,30.4576,30.4332,30.4413,5400.0
2014-06-23 10:25:00,37.51,37.51,37.49,37.49,9100.0,30.4413,30.4413,30.4251,30.4251,9100.0
2014-06-23 10:30:00,37.5,37.53,37.49,37.51,8500.0,30.4332,30.4576,30.4251,30.4413,8500.0
2014-06-23 10:35:00,37.52,37.52,37.5,37.5,8200.0,30.4495,30.4495,30.4332,30.4332,8200.0
2014-06-23 10:40:00,37.5,37.51,37.49,37.5,10800.0,30.4332,30.4413,30.4251,30.4332,10800.0
2014-06-23 10:45:00,37.5,37.5,37.44,37.44,12100.0,30.4332,30.4332,30.3845,30.3845,12100.0
2014-06-23 10:50:00,37.44,37.48,37.44,37.45,9700.0,30.3845,30.417,30.3845,30.3926,9700.0
2014-06-23 10:55:00,37.45,37.45,37.41,37.41,29300.0,30.3926,30.3926,30.3602,30.3602,29300.0
2014-06-23 11:00:00,37.41,37.42,37.4,37.41,14900.0,30.3602,30.3683,30.3521,30.3602,14900.0
2014-06-23 11:05:00,37.41,37.43,37.39,37.41,14600.0,30.3602,30.3764,30.344,30.3602,14600.0
2014-06-23 11:10:00,37.4,37.41,37.36,37.36,7800.0,30.3521,30.3602,30.3196,30.3196,7800.0
2014-06-23 11:15:00,37.36,37.4,37.34,37.34,19700.0,30.3196,30.3521,30.3034,30.3034,19700.0
2014-06-23 11:20:00,37.34,37.36,37.34,37.35,11100.0,30.3034,30.3196,30.3034,30.3115,11100.0
2014-06-23 11:25:00,37.35,37.36,37.3,37.3,29400.0,30.3115,30.3196,30.2709,30.2709,29400.0
2014-06-23 11:30:00,37.3,37.31,37.25,37.27,29800.0,30.2709,30.279,30.2303,30.2466,29800.0
2014-06-23 11:35:00,37.27,37.3,37.27,37.29,9500.0,30.2466,30.2709,30.2466,30.2628,9500.0
2014-06-23 11:40:00,37.29,37.3,37.26,37.26,9100.0,30.2628,30.2709,30.2385,30.2385,9100.0
2014-06-23 11:45:00,37.27,37.29,37.26,37.29,8100.0,30.2466,30.2628,30.2385,30.2628,8100.0
2014-06-23 11:50:00,37.29,37.31,37.29,37.3,12300.0,30.2628,30.279,30.2628,30.2709,12300.0
2014-06-23 11:55:00,37.3,37.33,37.3,37.33,7200.0,30.2709,30.2953,30.2709,30.2953,7200.0
2014-06-23 12:00:00,37.32,37.34,37.32,37.34,9800.0,30.2871,30.3034,30.2871,30.3034,9800.0
2014-06-23 12:05:00,37.33,37.34,37.29,37.3,12300.0,30.2953,30.3034,30.2628,30.2709,12300.0
2014-06-23 12:10:00,37.3,37.31,37.3,37.3,3000.0,30.2709,30.279,30.2709,30.2709,3000.0
2014-06-23 12:15:00,37.31,37.32,37.3,37.32,11000.0,30.279,30.2871,30.2709,30.2871,11000.0
2014-06-23 12:20:00,37.32,37.32,37.3,37.3,7600.0,30.2871,30.2871,30.2709,30.2709,7600.0
2014-06-23 12:25:00,37.29,37.32,37.29,37.31,14200.0,30.2628,30.2871,30.2628,30.279,14200.0
2014-06-23 12:30:00,37.31,37.32,37.31,37.31,900.0,30.279,30.2871,30.279,30.279,900.0
2014-06-23 12:35:00,37.32,37.32,37.31,37.32,3300.0,30.2871,30.2871,30.279,30.2871,3300.0
2014-06-23 12:40:00,37.32,37.33,37.29,37.3,17800.0,30.2871,30.2953,30.2628,30.2709,17800.0
2014-06-23 12:45:00,37.3,37.31,37.3,37.3,11300.0,30.2709,30.279,30.2709,30.2709,11300.0
2014-06-23 12:50:00,37.3,37.31,37.3,37.3,4100.0,30.2709,30.279,30.2709,30.2709,4100.0
2014-06-23 12:55:00,37.3,37.3,37.3,37.3,2600.0,30.2709,30.2709,30.2709,30.2709,2600.0
2014-06-23 13:00:00,37.3,37.3,37.29,37.3,8200.0,30.2709,30.2709,30.2628,30.2709,8200.0
2014-06-23 13:05:00,37.3,37.3,37.27,37.27,5600.0,30.2709,30.2709,30.2466,30.2466,5600.0
2014-06-23 13:10:00,37.27,37.3,37.27,37.29,5100.0,30.2466,30.2709,30.2466,30.2628,5100.0
2014-06-23 13:15:00,37.3,37.3,37.25,37.26,13400.0,30.2709,30.2709,30.2303,30.2385,13400.0
2014-06-23 13:20:00,37.26,37.29,37.23,37.23,33200.0,30.2385,30.2628,30.2141,30.2141,33200.0
2014-06-23 13:25:00,37.23,37.26,37.23,37.26,4900.0,30.2141,30.2385,30.2141,30.2385,4900.0
2014-06-23 13:30:00,37.26,37.27,37.25,37.26,11000.0,30.2385,30.2466,30.2303,30.2385,11000.0
2014-06-23 13:35:00,37.26,37.28,37.26,37.27,9600.0,30.2385,30.2547,30.2385,30.2466,9600.0
2014-06-23 13:40:00,37.26,37.28,37.26,37.27,17600.0,30.2385,30.2547,30.2385,30.2466,17600.0
2014-06-23 13:45:00,37.27,37.28,37.26,37.27,14400.0,30.2466,30.2547,30.2385,30.2466,14400.0
2014-06-23 13:50:00,37.27,37.3,37.27,37.3,12000.0,30.2466,30.2709,30.2466,30.2709,12000.0
2014-06-23 13:55:00,37.3,37.31,37.29,37.31,8500.0,30.2709,30.279,30.2628,30.279,8500.0
2014-06-23 14:00:00,37.31,37.32,37.3,37.31,7900.0,30.279,30.2871,30.2709,30.279,7900.0
2014-06-23 14:05:00,37.32,37.32,37.31,37.31,13300.0,30.2871,30.2871,30.279,30.279,13300.0
2014-06-23 14:10:00,37.32,37.32,37.3,37.31,18300.0,30.2871,30.2871,30.2709,30.279,18300.0
2014-06-23 14:15:00,37.31,37.32,37.3,37.32,19600.0,30.279,30.2871,30.2709,30.2871,19600.0
2014-06-23 14:20:00,37.31,37.32,37.3,37.32,3800.0,30.279,30.2871,30.2709,30.2871,3800.0
2014-06-23 14:25:00,37.32,37.33,37.31,37.33,5700.0,30.2871,30.2953,30.279,30.2953,5700.0
2014-06-23 14:30:00,37.33,37.34,37.32,37.34,7200.0,30.2953,30.3034,30.2871,30.3034,7200.0
2014-06-23 14:35:00,37.34,37.34,37.33,37.33,23300.0,30.3034,30.3034,30.2953,30.2953,23300.0
2014-06-23 14:40:00,37.34,37.36,37.34,37.34,10600.0,30.3034,30.3196,30.3034,30.3034,10600.0
2014-06-23 14:45:00,37.35,37.35,37.32,37.34,30900.0,30.3115,30.3115,30.2871,30.3034,30900.0
2014-06-23 14:50:00,37.33,37.35,37.33,37.34,8200.0,30.2953,30.3115,30.2953,30.3034,8200.0
2014-06-23 14:55:00,37.35,37.35,37.33,37.34,9100.0,30.3115,30.3115,30.2953,30.3034,9100.0
2014-06-23 15:00:00,37.34,37.35,37.32,37.33,13100.0,30.3034,30.3115,30.2871,30.2953,13100.0
2014-06-23 15:05:00,37.32,37.32,37.31,37.31,4400.0,30.2871,30.2871,30.279,30.279,4400.0
2014-06-23 15:10:00,37.32,37.32,37.31,37.31,8800.0,30.2871,30.2871,30.279,30.279,8800.0
2014-06-23 15:15:00,37.32,37.33,37.31,37.31,10000.0,30.2871,30.2953,30.279,30.279,10000.0
2014-06-23 15:20:00,37.31,37.31,37.29,37.3,12800.0,30.279,30.279,30.2628,30.2709,12800.0
2014-06-23 15:25:00,37.29,37.31,37.28,37.3,17200.0,30.2628,30.279,30.2547,30.2709,17200.0
2014-06-23 15:30:00,37.3,37.34,37.3,37.32,43800.0,30.2709,30.3034,30.2709,30.2871,43800.0
2014-06-23 15:35:00,37.32,37.34,37.29,37.33,37300.0,30.2871,30.3034,30.2628,30.2953,37300.0
2014-06-23 15:40:00,37.33,37.35,37.33,37.33,16100.0,30.2953,30.3115,30.2953,30.2953,16100.0
2014-06-23 15:45:00,37.34,37.34,37.33,37.34,20300.0,30.3034,30.3034,30.2953,30.3034,20300.0
2014-06-23 15:50:00,37.34,37.37,37.34,37.35,32700.0,30.3034,30.3277,30.3034,30.3115,32700.0
2014-06-23 15:55:00,37.36,37.42,37.35,37.42,217300.0,30.3196,30.3683,30.3115,30.3683,217300.0
2014-06-24 09:30:00,37.35,37.38,37.26,37.34,48400.0,30.3115,30.3358,30.2385,30.3034,48400.0
2014-06-24 09:35:00,37.34,37.35,37.33,37.35,31000.0,30.3034,30.3115,30.2953,30.3115,31000.0
2014-06-24 09:40:00,37.35,37.36,37.29,37.3,25500.0,30.3115,30.3196,30.2628,30.2709,25500.0
2014-06-24 09:45:00,37.3,37.36,37.3,37.35,35500.0,30.2709,30.3196,30.2709,30.3115,35500.0
2014-06-24 09:50:00,37.35,37.35,37.33,37.34,20600.0,30.3115,30.3115,30.2953,30.3034,20600.0
2014-06-24 09:55:00,37.34,37.34,37.32,37.32,20500.0,30.3034,30.3034,30.2871,30.2871,20500.0
2014-06-24 10:00:00,37.33,37.36,37.33,37.36,25900.0,30.2953,30.3196,30.2953,30.3196,25900.0
2014-06-24 10:05:00,37.36,37.38,37.35,37.36,17300.0,30.3196,30.3358,30.3115,30.3196,17300.0
2014-06-24 10:10:00,37.35,37.35,37.34,37.34,23300.0,30.3115,30.3115,30.3034,30.3034,23300.0
2014-06-24 10:15:00,37.35,37.36,37.34,37.35,21800.0,30.3115,30.3196,30.3034,30.3115,21800.0
2014-06-24 10:20:00,37.35,37.36,37.34,37.36,19400.0,30.3115,30.3196,30.3034,30.3196,19400.0
2014-06-24 10:25:00,37.36,37.37,37.35,37.36,22500.0,30.3196,30.3277,30.3115,30.3196,22500.0
2014-06-24 10:30:00,37.37,37.37,37.35,37.36,23700.0,30.3277,30.3277,30.3115,30.3196,23700.0
2014-06-24 10:35:00,37.36,37.37,37.35,37.37,15500.0,30.3196,30.3277,30.3115,30.3277,15500.0
2014-06-24 10:40:00,37.36,37.38,37.36,37.37,23900.0,30.3196,30.3358,30.3196,30.3277,23900.0
2014-06-24 10:45:00,37.37,37.38,37.37,37.38,19400.0,30.3277,30.3358,30.3277,30.3358,19400.0
2014-06-24 10:50:00,37.38,37.38,37.37,37.38,13600.0,30.3358,30.3358,30.3277,30.3358,13600.0
2014-06-24 10:55:00,37.37,37.38,37.37,37.38,17200.0,30.3277,30.3358,30.3277,30.3358,17200.0
2014-06-24 11:00:00,37.38,37.38,37.37,37.38,15100.0,30.3358,30.3358,30.3277,30.3358,15100.0
2014-06-24 11:05:00,37.38,37.38,37.37,37.38,11600.0,30.3358,30.3358,30.3277,30.3358,11600.0
2014-06-24 11:10:00,37.37,37.38,37.37,37.37,14400.0,30.3277,30.3358,30.3277,30.3277,14400.0
2014-06-24 11:15:00,37.38,37.38,37.37,37.38,15300.0,30.3358,30.3358,30.3277,30.3358,15300.0
2014-06-24 11:20:00,37.38,37.42,37.38,37.41,19200.0,30.3358,30.3683,30.3358,30.3602,19200.0
2014-06-24 11:25:00,37.4,37.41,37.4,37.41,15700.0,30.3521,30.3602,30.3521,30.3602,15700.0
2014-06-24 11:30:00,37.41,37.42,37.4,37.4,10400.0,30.3602,30.3683,30.3521,30.3521,10400.0
2014-06-24 11:35:00,37.4,37.41,37.39,37.39,10400.0,30.3521,30.3602,30.344,30.344,10400.0
2014-06-24 11:40:00,37.39,37.4,37.39,37.4,17400.0,30.344,30.3521,30.344,30.3521,17400.0
2014-06-24 11:45:00,37.4,37.4,37.38,37.38,5300.0,30.3521,30.3521,30.3358,30.3358,5300.0
2014-06-24 11:50:00,37.38,37.38,37.35,37.35,9300.0,30.3358,30.3358,30.3115,30.3115,9300.0
2014-06-24 11:55:00,37.35,37.36,37.35,37.35,8100.0,30.3115,30.3196,30.3115,30.3115,8100.0
2014-06-24 12:00:00,37.35,37.36,37.34,37.34,12600.0,30.3115,30.3196,30.3034,30.3034,12600.0
2014-06-24 12:05:00,37.34,37.36,37.34,37.36,10400.0,30.3034,30.3196,30.3034,30.3196,10400.0
2014-06-24 12:10:00,37.35,37.36,37.35,37.35,3500.0,30.3115,30.3196,30.3115,30.3115,3500.0
2014-06-24 12:15:00,37.35,37.36,37.34,37.34,10400.0,30.3115,30.3196,30.3034,30.3034,10400.0
2014-06-24 12:20:00,37.34,37.34,37.33,37.34,11400.0,30.3034,30.3034,30.2953,30.3034,11400.0
2014-06-24 12:25:00,37.34,37.34,37.33,37.34,10600.0,30.3034,30.3034,30.2953,30.3034,10600.0
2014-06-24 12:30:00,37.34,37.34,37.32,37.32,8300.0,30.3034,30.3034,30.2871,30.2871,8300.0
2014-06-24 12:35:00,37.32,37.36,37.31,37.36,33100.0,30.2871,30.3196,30.279,30.3196,33100.0
2014-06-24 12:40:00,37.36,37.36,37.34,37.35,20300.0,30.3196,30.3196,30.3034,30.3115,20300.0
2014-06-24 12:45:00,37.35,37.36,37.35,37.36,7800.0,30.3115,30.3196,30.3115,30.3196,7800.0
2014-06-24 12:50:00,37.36,37.37,37.36,37.36,3300.0,30.3196,30.3277,30.3196,30.3196,3300.0
2014-06-24 12:55:00,37.36,37.36,37.35,37.35,17100.0,30.3196,30.3196,30.3115,30.3115,17100.0
2014-06-24 13:00:00,37.36,37.36,37.35,37.35,16200.0,30.3196,30.3196,30.3115,30.3115,16200.0
2014-06-24 13:05:00,37.36,37.36,37.32,37.33,12100.0,30.3196,30.3196,30.2871,30.2953,12100.0
2014-06-24 13:10:00,37.33,37.33,37.32,37.32,8000.0,30.2953,30.2953,30.2871,30.2871,8000.0
2014-06-24 13:15:00,37.32,37.33,37.29,37.3,18700.0,30.2871,30.2953,30.2628,30.2709,18700.0
2014-06-24 13:20:00,37.31,37.31,37.27,37.28,13100.0,30.279,30.279,30.2466,30.2547,13100.0
2014-06-24 13:25:00,37.27,37.31,37.27,37.31,12300.0,30.2466,30.279,30.2466,30.279,12300.0
2014-06-24 13:30:00,37.3,37.31,37.3,37.3,10300.0,30.2709,30.279,30.2709,30.2709,10300.0
2014-06-24 13:35:00,37.3,37.31,37.3,37.31,12300.0,30.2709,30.279,30.2709,30.279,12300.0
2014-06-24 13:40:00,37.3,37.31,37.3,37.3,14500.0,30.2709,30.279,30.2709,30.2709,14500.0
2014-06-24 13:45:00,37.3,37.32,37.3,37.3,19900.0,30.2709,30.2871,30.2709,30.2709,19900.0
2014-06-24 13:50:00,37.31,37.32,37.3,37.3,10100.0,30.279,30.2871,30.2709,30.2709,10100.0
2014-06-24 13:55:00,37.31,37.31,37.3,37.3,12000.0,30.279,30.279,30.2709,30.2709,12000.0
2014-06-24 14:00:00,37.3,37.36,37.3,37.36,21800.0,30.2709,30.3196,30.2709,30.3196,21800.0
2014-06-24 14:05:00,37.35,37.36,37.35,37.36,11400.0,30.3115,30.3196,30.3115,30.3196,11400.0
2014-06-24 14:10:00,37.36,37.38,37.35,37.38,13600.0,30.3196,30.3358,30.3115,30.3358,13600.0
2014-06-24 14:15:00,37.37,37.38,37.37,37.38,9400.0,30.3277,30.3358,30.3277,30.3358,9400.0
2014-06-24 14:20:00,37.38,37.38,37.37,37.37,19800.0,30.3358,30.3358,30.3277,30.3277,19800.0
2014-06-24 14:25:00,37.36,37.37,37.34,37.34,19500.0,30.3196,30.3277,30.3034,30.3034,19500.0
2014-06-24 14:30:00,37.34,37.35,37.34,37.34,15400.0,30.3034,30.3115,30.3034,30.3034,15400.0
2014-06-24 14:35:00,37.34,37.35,37.34,37.35,10300.0,30.3034,30.3115,30.3034,30.3115,10300.0
2014-06-24 14:40:00,37.34,37.36,37.34,37.36,18400.0,30.3034,30.3196,30.3034,30.3196,18400.0
2014-06-24 14:45:00,37.36,37.36,37.35,37.36,13700.0,30.3196,30.3196,30.3115,30.3196,13700.0
2014-06-24 14:50:00,37.36,37.37,37.34,37.37,32600.0,30.3196,30.3277,30.3034,30.3277,32600.0
2014-06-24 14:55:00,37.36,37.38,37.34,37.34,11500.0,30.3196,30.3358,30.3034,30.3034,11500.0
2014-06-24 15:00:00,37.34,37.36,37.32,37.36,28000.0,30.3034,30.3196,30.2871,30.3196,28000.0
2014-06-24 15:05:00,37.36,37.36,37.34,37.34,23700.0,30.3196,30.3196,30.3034,30.3034,23700.0
2014-06-24 15:10:00,37.35,37.36,37.32,37.33,34000.0,30.3115,30.3196,30.2871,30.2953,34000.0
2014-06-24 15:15:00,37.33,37.34,37.32,37.34,31500.0,30.2953,30.3034,30.2871,30.3034,31500.0
2014-06-24 15:20:00,37.33,37.36,37.33,37.34,63100.0,30.2953,30.3196,30.2953,30.3034,63100.0
2014-06-24 15:25:00,37.34,37.36,37.34,37.34,47300.0,30.3034,30.3196,30.3034,30.3034,47300.0
2014-06-24 15:30:00,37.34,37.35,37.34,37.35,32900.0,30.3034,30.3115,30.3034,30.3115,32900.0
2014-06-24 15:35:00,37.35,37.35,37.33,37.34,51300.0,30.3115,30.3115,30.2953,30.3034,51300.0
2014-06-24 15:40:00,37.34,37.35,37.33,37.34,27600.0,30.3034,30.3115,30.2953,30.3034,27600.0
2014-06-24 15:45:00,37.34,37.35,37.33,37.34,105800.0,30.3034,30.3115,30.2953,30.3034,105800.0
2014-06-24 15:50:00,37.34,37.37,37.34,37.37,99600.0,30.3034,30.3277,30.3034,30.3277,99600.0
2014-06-24 15:55:00,37.37,37.38,37.34,37.36,187100.0,30.3277,30.3358,30.3034,30.3196,187100.0
2014-06-25 09:30:00,37.26,37.45,37.26,37.41,36300.0,30.2385,30.3926,30.2385,30.3602,36300.0
2014-06-25 09:35:00,37.39,37.41,37.26,37.31,17200.0,30.344,30.3602,30.2385,30.279,17200.0
2014-06-25 09:40:00,37.32,37.47,37.32,37.42,12300.0,30.2871,30.4089,30.2871,30.3683,12300.0
2014-06-25 09:45:00,37.42,37.47,37.39,37.45,10200.0,30.3683,30.4089,30.344,30.3926,10200.0
2014-06-25 09:50:00,37.46,37.53,37.45,37.5,16800.0,30.4008,30.4576,30.3926,30.4332,16800.0
2014-06-25 09:55:00,37.5,37.51,37.48,37.5,13400.0,30.4332,30.4413,30.417,30.4332,13400.0
2014-06-25 10:00:00,37.5,37.58,37.49,37.5,13100.0,30.4332,30.4982,30.4251,30.4332,13100.0
2014-06-25 10:05:00,37.5,37.51,37.49,37.5,18900.0,30.4332,30.4413,30.4251,30.4332,18900.0
2014-06-25 10:10:00,37.5,37.54,37.49,37.51,17800.0,30.4332,30.4657,30.4251,30.4413,17800.0
2014-06-25 10:15:00,37.51,37.53,37.49,37.52,7200.0,30.4413,30.4576,30.4251,30.4495,7200.0
2014-06-25 10:20:00,37.53,37.54,37.5,37.52,7400.0,30.4576,30.4657,30.4332,30.4495,7400.0
2014-06-25 10:25:00,37.52,37.52,37.49,37.52,12500.0,30.4495,30.4495,30.4251,30.4495,12500.0
2014-06-25 10:30:00,37.51,37.55,37.5,37.5,4100.0,30.4413,30.4738,30.4332,30.4332,4100.0
2014-06-25 10:35:00,37.5,37.52,37.49,37.51,7900.0,30.4332,30.4495,30.4251,30.4413,7900.0
2014-06-25 10:40:00,37.51,37.53,37.5,37.51,12600.0,30.4413,30.4576,30.4332,30.4413,12600.0
2014-06-25 10:45:00,37.52,37.54,37.51,37.52,5500.0,30.4495,30.4657,30.4413,30.4495,5500.0
2014-06-25 10:50:00,37.52,37.55,37.52,37.54,7400.0,30.4495,30.4738,30.4495,30.4657,7400.0
2014-06-25 10:55:00,37.53,37.57,37.52,37.56,3000.0,30.4576,30.49,30.4495,30.4819,3000.0
2014-06-25 11:00:00,37.56,37.56,37.54,37.55,8000.0,30.4819,30.4819,30.4657,30.4738,8000.0
2014-06-25 11:05:00,37.55,37.55,37.5,37.5,3000.0,30.4738,30.4738,30.4332,30.4332,3000.0
2014-06-25 11:10:00,37.51,37.52,37.5,37.5,9400.0,30.4413,30.4495,30.4332,30.4332,9400.0
2014-06-25 11:15:00,37.5,37.52,37.48,37.49,29700.0,30.4332,30.4495,30.417,30.4251,29700.0
2014-06-25 11:20:00,37.48,37.5,37.48,37.5,3900.0,30.417,30.4332,30.417,30.4332,3900.0
2014-06-25 11:25:00,37.5,37.52,37.5,37.5,19000.0,30.4332,30.4495,30.4332,30.4332,19000.0
2014-06-25 11:30:00,37.49,37.51,37.49,37.5,14300.0,30.4251,30.4413,30.4251,30.4332,14300.0
2014-06-25 11:35:00,37.5,37.52,37.5,37.52,6500.0,30.4332,30.4495,30.4332,30.4495,6500.0
2014-06-25 11:40:00,37.52,37.54,37.52,37.54,4200.0,30.4495,30.4657,30.4495,30.4657,4200.0
2014-06-25 11:45:00,37.54,37.54,37.5,37.51,7000.0,30.4657,30.4657,30.4332,30.4413,7000.0
2014-06-25 11:50:00,37.51,37.51,37.49,37.51,6400.0,30.4413,30.4413,30.4251,30.4413,6400.0
2014-06-25 11:55:00,37.51,37.51,37.49,37.51,7600.0,30.4413,30.4413,30.4251,30.4413,7600.0
2014-06-25 12:00:00,37.51,37.54,37.5,37.51,4300.0,30.4413,30.4657,30.4332,30.4413,4300.0
2014-06-25 12:05:00,37.51,37.51,37.5,37.5,6000.0,30.4413,30.4413,30.4332,30.4332,6000.0
2014-06-25 12:10:00,37.51,37.51,37.45,37.46,34000.0,30.4413,30.4413,30.3926,30.4008,34000.0
2014-06-25 12:15:00,37.47,37.5,37.47,37.5,11200.0,30.4089,30.4332,30.4089,30.4332,11200.0
2014-06-25 12:20:00,37.5,37.5,37.49,37.5,12300.0,30.4332,30.4332,30.4251,30.4332,12300.0
2014-06-25 12:25:00,37.5,37.51,37.49,37.51,4500.0,30.4332,30.4413,30.4251,30.4413,4500.0
2014-06-25 12:30:00,37.51,37.51,37.5,37.51,1700.0,30.4413,30.4413,30.4332,30.4413,1700.0
2014-06-25 12:35:00,37.51,37.53,37.5,37.5,7800.0,30.4413,30.4576,30.4332,30.4332,7800.0
2014-06-25 12:40:00,37.5,37.54,37.5,37.54,19000.0,30.4332,30.4657,30.4332,30.4657,19000.0
2014-06-25 12:45:00,37.53,37.56,37.53,37.55,23800.0,30.4576,30.4819,30.4576,30.4738,23800.0
2014-06-25 12:50:00,37.54,37.55,37.53,37.54,2800.0,30.4657,30.4738,30.4576,30.4657,2800.0
2014-06-25 12:55:00,37.54,37.55,37.53,37.53,15100.0,30.4657,30.4738,30.4576,30.4576,15100.0
2014-06-25 13:00:00,37.53,37.58,37.53,37.58,11000.0,30.4576,30.4982,30.4576,30.4982,11000.0
2014-06-25 13:05:00,37.57,37.59,37.56,37.59,16500.0,30.49,30.5063,30.4819,30.5063,16500.0
2014-06-25 13:10:00,37.59,37.59,37.56,37.58,9400.0,30.5063,30.5063,30.4819,30.4982,9400.0
2014-06-25 13:15:00,37.57,37.57,37.52,37.54,8300.0,30.49,30.49,30.4495,30.4657,8300.0
2014-06-25 13:20:00,37.54,37.57,37.54,37.55,8600.0,30.4657,30.49,30.4657,30.4738,8600.0
2014-06-25 13:25:00,37.55,37.57,37.55,37.56,8400.0,30.4738,30.49,30.4738,30.4819,8400.0
2014-06-25 13:30:00,37.56,37.57,37.55,37.55,3700.0,30.4819,30.49,30.4738,30.4738,3700.0
2014-06-25 13:35:00,37.56,37.56,37.55,37.56,3100.0,30.4819,30.4819,30.4738,30.4819,3100.0
2014-06-25 13:40:00,37.55,37.56,37.53,37.54,13400.0,30.4738,30.4819,30.4576,30.4657,13400.0
2014-06-25 13:45:00,37.54,37.57,37.54,37.56,16600.0,30.4657,30.49,30.4657,30.4819,16600.0
2014-06-25 13:50:00,37.55,37.58,37.55,37.58,9900.0,30.4738,30.4982,30.4738,30.4982,9900.0
2014-06-25 13:55:00,37.58,37.62,37.56,37.6,17400.0,30.4982,30.5306,30.4819,30.5144,17400.0
2014-06-25 14:00:00,37.6,37.61,37.58,37.59,15800.0,30.5144,30.5225,30.4982,30.5063,15800.0
2014-06-25 14:05:00,37.58,37.61,37.56,37.6,14600.0,30.4982,30.5225,30.4819,30.5144,14600.0
2014-06-25 14:10:00,37.59,37.6,37.58,37.59,7300.0,30.5063,30.5144,30.4982,30.5063,7300.0
2014-06-25 14:15:00,37.59,37.61,37.58,37.59,9400.0,30.5063,30.5225,30.4982,30.5063,9400.0
2014-06-25 14:20:00,37.6,37.62,37.6,37.61,6900.0,30.5144,30.5306,30.5144,30.5225,6900.0
2014-06-25 14:25:00,37.6,37.62,37.59,37.6,6700.0,30.5144,30.5306,30.5063,30.5144,6700.0
2014-06-25 14:30:00,37.61,37.62,37.59,37.59,10600.0,30.5225,30.5306,30.5063,30.5063,10600.0
2014-06-25 14:35:00,37.6,37.61,37.58,37.58,3700.0,30.5144,30.5225,30.4982,30.4982,3700.0
2014-06-25 14:40:00,37.59,37.6,37.57,37.58,9100.0,30.5063,30.5144,30.49,30.4982,9100.0
2014-06-25 14:45:00,37.58,37.59,37.57,37.59,7900.0,30.4982,30.5063,30.49,30.5063,7900.0
2014-06-25 14:50:00,37.59,37.6,37.58,37.58,15000.0,30.5063,30.5144,30.4982,30.4982,15000.0
2014-06-25 14:55:00,37.58,37.59,37.55,37.55,11500.0,30.4982,30.5063,30.4738,30.4738,11500.0
2014-06-25 15:00:00,37.55,37.57,37.55,37.55,8700.0,30.4738,30.49,30.4738,30.4738,8700.0
2014-06-25 15:05:00,37.55,37.57,37.53,37.55,6900.0,30.4738,30.49,30.4576,30.4738,6900.0
2014-06-25 15:10:00,37.55,37.57,37.54,37.57,6600.0,30.4738,30.49,30.4657,30.49,6600.0
2014-06-25 15:15:00,37.57,37.57,37.55,37.55,11800.0,30.49,30.49,30.4738,30.4738,11800.0
2014-06-25 15:20:00,37.55,37.57,37.55,37.56,15000.0,30.4738,30.49,30.4738,30.4819,15000.0
2014-06-25 15:25:00,37.57,37.59,37.56,37.57,7500.0,30.49,30.5063,30.4819,30.49,7500.0
2014-06-25 15:30:00,37.57,37.6,37.57,37.6,12400.0,30.49,30.5144,30.49,30.5144,12400.0
2014-06-25 15:35:00,37.6,37.64,37.6,37.62,16000.0,30.5144,30.5468,30.5144,30.5306,16000.0
2014-06-25 15:40:00,37.62,37.62,37.6,37.61,8200.0,30.5306,30.5306,30.5144,30.5225,8200.0
2014-06-25 15:45:00,37.6,37.6,37.59,37.6,21100.0,30.5144,30.5144,30.5063,30.5144,21100.0
2014-06-25 15:50:00,37.61,37.63,37.61,37.63,34700.0,30.5225,30.5387,30.5225,30.5387,34700.0
2014-06-25 15:55:00,37.63,37.67,37.62,37.67,163200.0,30.5387,30.5712,30.5306,30.5712,163200.0
2014-06-26 09:30:00,37.68,37.68,37.61,37.61,11800.0,30.5793,30.5793,30.5225,30.5225,11800.0
2014-06-26 09:35:00,37.6,37.6,37.53,37.58,8500.0,30.5144,30.5144,30.4576,30.4982,8500.0
2014-06-26 09:40:00,37.58,37.65,37.57,37.62,16300.0,30.4982,30.555,30.49,30.5306,16300.0
2014-06-26 09:45:00,37.61,37.62,37.56,37.57,28100.0,30.5225,30.5306,30.4819,30.49,28100.0
2014-06-26 09:50:00,37.57,37.58,37.55,37.58,12600.0,30.49,30.4982,30.4738,30.4982,12600.0
2014-06-26 09:55:00,37.57,37.58,37.55,37.55,18700.0,30.49,30.4982,30.4738,30.4738,18700.0
2014-06-26 10:00:00,37.54,37.56,37.51,37.52,14200.0,30.4657,30.4819,30.4413,30.4495,14200.0
2014-06-26 10:05:00,37.53,37.53,37.48,37.53,16800.0,30.4576,30.4576,30.417,30.4576,16800.0
2014-06-26 10:10:00,37.54,37.56,37.52,37.54,6200.0,30.4657,30.4819,30.4495,30.4657,6200.0
2014-06-26 10:15:00,37.55,37.61,37.55,37.61,5100.0,30.4738,30.5225,30.4738,30.5225,5100.0
2014-06-26 10:20:00,37.6,37.6,37.57,37.57,6900.0,30.5144,30.5144,30.49,30.49,6900.0
2014-06-26 10:25:00,37.57,37.6,37.55,37.6,7300.0,30.49,30.5144,30.4738,30.5144,7300.0
2014-06-26 10:30:00,37.6,37.6,37.58,37.59,7400.0,30.5144,30.5144,30.4982,30.5063,7400.0
2014-06-26 10:35:00,37.59,37.62,37.58,37.61,18700.0,30.5063,30.5306,30.4982,30.5225,18700.0
2014-06-26 10:40:00,37.61,37.68,37.59,37.67,20600.0,30.5225,30.5793,30.5063,30.5712,20600.0
2014-06-26 10:45:00,37.67,37.67,37.63,37.63,7200.0,30.5712,30.5712,30.5387,30.5387,7200.0
2014-06-26 10:50:00,37.62,37.64,37.61,37.64,6100.0,30.5306,30.5468,30.5225,30.5468,6100.0
2014-06-26 10:55:00,37.63,37.66,37.63,37.65,9000.0,30.5387,30.5631,30.5387,30.555,9000.0
2014-06-26 11:00:00,37.65,37.68,37.65,37.65,7600.0,30.555,30.5793,30.555,30.555,7600.0
2014-06-26 11:05:00,37.65,37.67,37.65,37.65,7600.0,30.555,30.5712,30.555,30.555,7600.0
2014-06-26 11:10:00,37.65,37.66,37.64,37.64,3800.0,30.555,30.5631,30.5468,30.5468,3800.0
2014-06-26 11:15:00,37.65,37.67,37.64,37.66,25100.0,30.555,30.5712,30.5468,30.5631,25100.0
2014-06-26 11:20:00,37.65,37.66,37.65,37.66,4900.0,30.555,30.5631,30.555,30.5631,4900.0
2014-06-26 11:25:00,37.65,37.66,37.64,37.65,4700.0,30.555,30.5631,30.5468,30.555,4700.0
2014-06-26 11:30:00,37.65,37.67,37.6,37.61,7900.0,30.555,30.5712,30.5144,30.5225,7900.0
2014-06-26 11:35:00,37.61,37.62,37.59,37.61,5600.0,30.5225,30.5306,30.5063,30.5225,5600.0
2014-06-26 11:40:00,37.59,37.61,37.59,37.61,6800.0,30.5063,30.5225,30.5063,30.5225,6800.0
2014-06-26 11:45:00,37.61,37.61,37.58,37.6,7200.0,30.5225,30.5225,30.4982,30.5144,7200.0
2014-06-26 11:50:00,37.59,37.59,37.59,37.59,3700.0,30.5063,30.5063,30.5063,30.5063,3700.0
2014-06-26 11:55:00,37.59,37.6,37.57,37.58,10500.0,30.5063,30.5144,30.49,30.4982,10500.0
2014-06-26 12:00:00,37.58,37.59,37.56,37.56,2500.0,30.4982,30.5063,30.4819,30.4819,2500.0
2014-06-26 12:05:00,37.57,37.59,37.56,37.59,4700.0,30.49,30.5063,30.4819,30.5063,4700.0
2014-06-26 12:10:00,37.59,37.61,37.58,37.6,5700.0,30.5063,30.5225,30.4982,30.5144,5700.0
2014-06-26 12:15:00,37.6,37.6,37.58,37.59,15500.0,30.5144,30.5144,30.4982,30.5063,15500.0
2014-06-26 12:20:00,37.59,37.59,37.57,37.58,5300.0,30.5063,30.5063,30.49,30.4982,5300.0
2014-06-26 12:25:00,37.58,37.59,37.58,37.58,6300.0,30.4982,30.5063,30.4982,30.4982,6300.0
2014-06-26 12:30:00,37.59,37.62,37.59,37.62,3400.0,30.5063,30.5306,30.5063,30.5306,3400.0
2014-06-26 12:35:00,37.62,37.62,37.59,37.6,3900.0,30.5306,30.5306,30.5063,30.5144,3900.0
2014-06-26 12:40:00,37.6,37.61,37.58,37.61,4400.0,30.5144,30.5225,30.4982,30.5225,4400.0
2014-06-26 12:45:00,37.61,37.61,37.6,37.61,3200.0,30.5225,30.5225,30.5144,30.5225,3200.0
2014-06-26 12:50:00,37.6,37.61,37.6,37.61,800.0,30.5144,30.5225,30.5144,30.5225,800.0
2014-06-26 12:55:00,37.61,37.61,37.59,37.59,7000.0,30.5225,30.5225,30.5063,30.5063,7000.0
2014-06-26 13:00:00,37.6,37.63,37.6,37.62,4800.0,30.5144,30.5387,30.5144,30.5306,4800.0
2014-06-26 13:05:00,37.61,37.62,37.59,37.62,5700.0,30.5225,30.5306,30.5063,30.5306,5700.0
2014-06-26 13:10:00,37.62,37.62,37.62,37.62,200.0,30.5306,30.5306,30.5306,30.5306,200.0
2014-06-26 13:15:00,37.61,37.62,37.6,37.61,6100.0,30.5225,30.5306,30.5144,30.5225,6100.0
2014-06-26 13:20:00,37.61,37.65,37.61,37.65,7000.0,30.5225,30.555,30.5225,30.555,7000.0
2014-06-26 13:25:00,37.65,37.66,37.64,37.65,2900.0,30.555,30.5631,30.5468,30.555,2900.0
2014-06-26 13:30:00,37.65,37.66,37.64,37.66,7900.0,30.555,30.5631,30.5468,30.5631,7900.0
2014-06-26 13:35:00,37.67,37.69,37.66,37.69,2900.0,30.5712,30.5874,30.5631,30.5874,2900.0
2014-06-26 13:40:00,37.69,37.7,37.67,37.67,8400.0,30.5874,30.5955,30.5712,30.5712,8400.0
2014-06-26 13:45:00,37.68,37.69,37.66,37.69,8300.0,30.5793,30.5874,30.5631,30.5874,8300.0
2014-06-26 13:50:00,37.69,37.69,37.67,37.67,2100.0,30.5874,30.5874,30.5712,30.5712,2100.0
2014-06-26 13:55:00,37.67,37.68,37.65,37.65,12700.0,30.5712,30.5793,30.555,30.555,12700.0
2014-06-26 14:00:00,37.66,37.67,37.65,37.66,6500.0,30.5631,30.5712,30.555,30.5631,6500.0
2014-06-26 14:05:00,37.67,37.71,37.67,37.68,15000.0,30.5712,30.6037,30.5712,30.5793,15000.0
2014-06-26 14:10:00,37.68,37.68,37.65,37.66,8300.0,30.5793,30.5793,30.555,30.5631,8300.0
2014-06-26 14:15:00,37.67,37.69,37.66,37.69,6300.0,30.5712,30.5874,30.5631,30.5874,6300.0
2014-06-26 14:20:00,37.69,37.71,37.69,37.7,4500.0,30.5874,30.6037,30.5874,30.5955,4500.0
2014-06-26 14:25:00,37.7,37.7,37.69,37.7,7800.0,30.5955,30.5955,30.5874,30.5955,7800.0
2014-06-26 14:30:00,37.7,37.7,37.68,37.69,5300.0,30.5955,30.5955,30.5793,30.5874,5300.0
2014-06-26 14:35:00,37.69,37.71,37.68,37.71,8700.0,30.5874,30.6037,30.5793,30.6037,8700.0
2014-06-26 14:40:00,37.7,37.7,37.69,37.7,5100.0,30.5955,30.5955,30.5874,30.5955,5100.0
2014-06-26 14:45:00,37.7,37.71,37.69,37.7,6100.0,30.5955,30.6037,30.5874,30.5955,6100.0
2014-06-26 14:50:00,37.7,37.7,37.68,37.69,6100.0,30.5955,30.5955,30.5793,30.5874,6100.0
2014-06-26 14:55:00,37.69,37.69,37.67,37.68,6400.0,30.5874,30.5874,30.5712,30.5793,6400.0
2014-06-26 15:00:00,37.68,37.68,37.66,37.68,11100.0,30.5793,30.5793,30.5631,30.5793,11100.0
2014-06-26 15:05:00,37.67,37.7,37.66,37.69,10600.0,30.5712,30.5955,30.5631,30.5874,10600.0
2014-06-26 15:10:00,37.69,37.7,37.67,37.67,10200.0,30.5874,30.5955,30.5712,30.5712,10200.0
2014-06-26 15:15:00,37.67,37.67,37.65,37.65,7700.0,30.5712,30.5712,30.555,30.555,7700.0
2014-06-26 15:20:00,37.65,37.68,37.65,37.67,12100.0,30.555,30.5793,30.555,30.5712,12100.0
2014-06-26 15:25:00,37.67,37.67,37.63,37.63,10600.0,30.5712,30.5712,30.5387,30.5387,10600.0
2014-06-26 15:30:00,37.63,37.68,37.63,37.67,22600.0,30.5387,30.5793,30.5387,30.5712,22600.0
2014-06-26 15:35:00,37.68,37.68,37.66,37.66,11900.0,30.5793,30.5793,30.5631,30.5631,11900.0
2014-06-26 15:40:00,37.65,37.66,37.63,37.66,22400.0,30.555,30.5631,30.5387,30.5631,22400.0
2014-06-26 15:45:00,37.65,37.7,37.65,37.7,29700.0,30.555,30.5955,30.555,30.5955,29700.0
2014-06-26 15:50:00,37.7,37.72,37.69,37.69,55300.0,30.5955,30.6118,30.5874,30.5874,55300.0
2014-06-26 15:55:00,37.69,37.73,37.69,37.73,121000.0,30.5874,30.6199,30.5874,30.6199,121000.0
2014-06-27 09:30:00,37.35,37.47,37.35,37.46,37700.0,30.5182,30.6162,30.5182,30.6081,37700.0
2014-06-27 09:35:00,37.44,37.5,37.43,37.5,32800.0,30.5917,30.6407,30.5835,30.6407,32800.0
2014-06-27 09:40:00,37.49,37.5,37.44,37.45,19800.0,30.6326,30.6407,30.5917,30.5999,19800.0
2014-06-27 09:45:00,37.46,37.58,37.45,37.57,38600.0,30.6081,30.7061,30.5999,30.6979,38600.0
2014-06-27 09:50:00,37.58,37.58,37.54,37.55,37800.0,30.7061,30.7061,30.6734,30.6816,37800.0
2014-06-27 09:55:00,37.56,37.58,37.52,37.58,27700.0,30.6898,30.7061,30.6571,30.7061,27700.0
2014-06-27 10:00:00,37.58,37.58,37.57,37.57,16100.0,30.7061,30.7061,30.6979,30.6979,16100.0
2014-06-27 10:05:00,37.57,37.57,37.5,37.53,32600.0,30.6979,30.6979,30.6407,30.6653,32600.0
2014-06-27 10:10:00,37.53,37.6,37.53,37.6,15600.0,30.6653,30.7225,30.6653,30.7225,15600.0
2014-06-27 10:15:00,37.61,37.65,37.61,37.63,14800.0,30.7306,30.7633,30.7306,30.747,14800.0
2014-06-27 10:20:00,37.62,37.68,37.62,37.68,12200.0,30.7388,30.7878,30.7388,30.7878,12200.0
2014-06-27 10:25:00,37.68,37.69,37.66,37.67,18100.0,30.7878,30.796,30.7715,30.7796,18100.0
2014-06-27 10:30:00,37.69,37.69,37.66,37.69,35400.0,30.796,30.796,30.7715,30.796,35400.0
2014-06-27 10:35:00,37.69,37.77,37.68,37.76,43700.0,30.796,30.8614,30.7878,30.8532,43700.0
2014-06-27 10:40:00,37.76,37.81,37.76,37.8,9200.0,30.8532,30.894,30.8532,30.8859,9200.0
2014-06-27 10:45:00,37.8,37.8,37.75,37.75,16900.0,30.8859,30.8859,30.845,30.845,16900.0
2014-06-27 10:50:00,37.75,37.75,37.72,37.73,12100.0,30.845,30.845,30.8205,30.8287,12100.0
2014-06-27 10:55:00,37.73,37.77,37.73,37.74,8000.0,30.8287,30.8614,30.8287,30.8368,8000.0
2014-06-27 11:00:00,37.74,37.76,37.74,37.76,2900.0,30.8368,30.8532,30.8368,30.8532,2900.0
2014-06-27 11:05:00,37.76,37.77,37.69,37.69,13400.0,30.8532,30.8614,30.796,30.796,13400.0
2014-06-27 11:10:00,37.7,37.7,37.64,37.64,7400.0,30.8042,30.8042,30.7551,30.7551,7400.0
2014-06-27 11:15:00,37.65,37.66,37.62,37.62,13500.0,30.7633,30.7715,30.7388,30.7388,13500.0
2014-06-27 11:20:00,37.63,37.69,37.63,37.69,7600.0,30.747,30.796,30.747,30.796,7600.0
2014-06-27 11:25:00,37.69,37.71,37.64,37.65,9700.0,30.796,30.8123,30.7551,30.7633,9700.0
2014-06-27 11:30:00,37.65,37.7,37.64,37.7,97700.0,30.7633,30.8042,30.7551,30.8042,97700.0
2014-06-27 11:35:00,37.71,37.75,37.71,37.71,13100.0,30.8123,30.845,30.8123,30.8123,13100.0
2014-06-27 11:40:00,37.71,37.73,37.7,37.73,2900.0,30.8123,30.8287,30.8042,30.8287,2900.0
2014-06-27 11:45:00,37.73,37.74,37.73,37.74,2700.0,30.8287,30.8368,30.8287,30.8368,2700.0
2014-06-27 11:50:00,37.73,37.78,37.73,37.75,8700.0,30.8287,30.8695,30.8287,30.845,8700.0
2014-06-27 11:55:00,37.73,37.74,37.73,37.73,3500.0,30.8287,30.8368,30.8287,30.8287,3500.0
2014-06-27 12:00:00,37.72,37.73,37.7,37.72,12900.0,30.8205,30.8287,30.8042,30.8205,12900.0
2014-06-27 12:05:00,37.71,37.72,37.71,37.71,3700.0,30.8123,30.8205,30.8123,30.8123,3700.0
2014-06-27 12:10:00,37.7,37.73,37.7,37.73,3500.0,30.8042,30.8287,30.8042,30.8287,3500.0
2014-06-27 12:15:00,37.73,37.75,37.72,37.72,5100.0,30.8287,30.845,30.8205,30.8205,5100.0
2014-06-27 12:20:00,37.72,37.73,37.71,37.72,4400.0,30.8205,30.8287,30.8123,30.8205,4400.0
2014-06-27 12:25:00,37.71,37.73,37.71,37.72,7200.0,30.8123,30.8287,30.8123,30.8205,7200.0
2014-06-27 12:30:00,37.72,37.75,37.72,37.74,6300.0,30.8205,30.845,30.8205,30.8368,6300.0
2014-06-27 12:35:00,37.73,37.75,37.73,37.75,30900.0,30.8287,30.845,30.8287,30.845,30900.0
2014-06-27 12:40:00,37.75,37.75,37.71,37.71,29000.0,30.845,30.845,30.8123,30.8123,29000.0
2014-06-27 12:45:00,37.7,37.72,37.7,37.72,6700.0,30.8042,30.8205,30.8042,30.8205,6700.0
2014-06-27 12:50:00,37.72,37.73,37.72,37.73,3000.0,30.8205,30.8287,30.8205,30.8287,3000.0
2014-06-27 12:55:00,37.73,37.73,37.72,37.73,6500.0,30.8287,30.8287,30.8205,30.8287,6500.0
2014-06-27 13:00:00,37.73,37.73,37.68,37.68,10700.0,30.8287,30.8287,30.7878,30.7878,10700.0
2014-06-27 13:05:00,37.67,37.69,37.66,37.67,4400.0,30.7796,30.796,30.7715,30.7796,4400.0
2014-06-27 13:10:00,37.68,37.68,37.67,37.67,2700.0,30.7878,30.7878,30.7796,30.7796,2700.0
2014-06-27 13:15:00,37.67,37.68,37.62,37.63,14400.0,30.7796,30.7878,30.7388,30.747,14400.0
2014-06-27 13:20:00,37.63,37.64,37.63,37.63,3500.0,30.747,30.7551,30.747,30.747,3500.0
2014-06-27 13:25:00,37.62,37.73,37.62,37.73,36300.0,30.7388,30.8287,30.7388,30.8287,36300.0
2014-06-27 13:30:00,37.73,37.73,37.7,37.7,22400.0,30.8287,30.8287,30.8042,30.8042,22400.0
2014-06-27 13:35:00,37.71,37.71,37.68,37.68,8500.0,30.8123,30.8123,30.7878,30.7878,8500.0
2014-06-27 13:40:00,37.68,37.74,37.68,37.72,18600.0,30.7878,30.8368,30.7878,30.8205,18600.0
2014-06-27 13:45:00,37.72,37.73,37.7,37.71,4200.0,30.8205,30.8287,30.8042,30.8123,4200.0
2014-06-27 13:50:00,37.71,37.71,37.68,37.69,5200.0,30.8123,30.8123,30.7878,30.796,5200.0
2014-06-27 13:55:00,37.69,37.71,37.69,37.71,6500.0,30.796,30.8123,30.796,30.8123,6500.0
2014-06-27 14:00:00,37.71,37.74,37.7,37.73,6200.0,30.8123,30.8368,30.8042,30.8287,6200.0
2014-06-27 14:05:00,37.74,37.74,37.71,37.72,20400.0,30.8368,30.8368,30.8123,30.8205,20400.0
2014-06-27 14:10:00,37.72,37.72,37.7,37.71,2400.0,30.8205,30.8205,30.8042,30.8123,2400.0
2014-06-27 14:15:00,37.71,37.75,37.71,37.75,6500.0,30.8123,30.845,30.8123,30.845,6500.0
2014-06-27 14:20:00,37.76,37.78,37.75,37.78,39200.0,30.8532,30.8695,30.845,30.8695,39200.0
2014-06-27 14:25:00,37.78,37.78,37.74,37.76,26500.0,30.8695,30.8695,30.8368,30.8532,26500.0
2014-06-27 14:30:00,37.75,37.77,37.75,37.76,14800.0,30.845,30.8614,30.845,30.8532,14800.0
2014-06-27 14:35:00,37.77,37.82,37.77,37.79,12100.0,30.8614,30.9022,30.8614,30.8777,12100.0
2014-06-27 14:40:00,37.79,37.81,37.77,37.81,12500.0,30.8777,30.894,30.8614,30.894,12500.0
2014-06-27 14:45:00,37.81,37.81,37.77,37.79,8700.0,30.894,30.894,30.8614,30.8777,8700.0
2014-06-27 14:50:00,37.79,37.8,37.77,37.8,64500.0,30.8777,30.8859,30.8614,30.8859,64500.0
2014-06-27 14:55:00,37.79,37.81,37.79,37.8,7400.0,30.8777,30.894,30.8777,30.8859,7400.0
2014-06-27 15:00:00,37.81,37.81,37.78,37.8,30900.0,30.894,30.894,30.8695,30.8859,30900.0
2014-06-27 15:05:00,37.79,37.82,37.79,37.82,14500.0,30.8777,30.9022,30.8777,30.9022,14500.0
2014-06-27 15:10:00,37.82,37.84,37.81,37.84,10400.0,30.9022,30.9186,30.894,30.9186,10400.0
2014-06-27 15:15:00,37.84,37.85,37.81,37.82,27500.0,30.9186,30.9267,30.894,30.9022,27500.0
2014-06-27 15:20:00,37.82,37.85,37.82,37.85,11100.0,30.9022,30.9267,30.9022,30.9267,11100.0
2014-06-27 15:25:00,37.84,37.87,37.84,37.87,10100.0,30.9186,30.9431,30.9186,30.9431,10100.0
2014-06-27 15:30:00,37.87,37.91,37.87,37.9,32400.0,30.9431,30.9757,30.9431,30.9676,32400.0
2014-06-27 15:35:00,37.9,37.91,37.85,37.86,26400.0,30.9676,30.9757,30.9267,30.9349,26400.0
2014-06-27 15:40:00,37.85,37.94,37.85,37.92,47800.0,30.9267,31.0003,30.9267,30.9839,47800.0
2014-06-27 15:45:00,37.92,37.98,37.92,37.97,76200.0,30.9839,31.0329,30.9839,31.0248,76200.0
2014-06-27 15:50:00,37.97,37.99,37.95,37.99,45700.0,31.0248,31.0411,31.0084,31.0411,45700.0
2014-06-27 15:55:00,37.99,38.13,37.98,38.12,368500.0,31.0411,31.1555,31.0329,31.1473,368500.0
2014-06-30 09:30:00,37.99,38.02,37.73,37.73,95600.0,31.0411,31.0656,30.8287,30.8287,95600.0
2014-06-30 09:35:00,37.74,37.8,37.74,37.8,44600.0,30.8368,30.8859,30.8368,30.8859,44600.0
2014-06-30 09:40:00,37.8,37.86,37.73,37.83,72800.0,30.8859,30.9349,30.8287,30.9104,72800.0
2014-06-30 09:45:00,37.83,37.84,37.75,37.8,19200.0,30.9104,30.9186,30.845,30.8859,19200.0
2014-06-30 09:50:00,37.8,37.86,37.79,37.86,30600.0,30.8859,30.9349,30.8777,30.9349,30600.0
2014-06-30 09:55:00,37.87,37.9,37.84,37.84,72800.0,30.9431,30.9676,30.9186,30.9186,72800.0
2014-06-30 10:00:00,37.85,37.9,37.84,37.89,40500.0,30.9267,30.9676,30.9186,30.9594,40500.0
2014-06-30 10:05:00,37.89,37.9,37.84,37.85,19100.0,30.9594,30.9676,30.9186,30.9267,19100.0
2014-06-30 10:10:00,37.86,37.88,37.84,37.87,19000.0,30.9349,30.9512,30.9186,30.9431,19000.0
2014-06-30 10:15:00,37.87,37.91,37.86,37.88,21000.0,30.9431,30.9757,30.9349,30.9512,21000.0
2014-06-30 10:20:00,37.88,37.9,37.86,37.88,49000.0,30.9512,30.9676,30.9349,30.9512,49000.0
2014-06-30 10:25:00,37.88,37.91,37.88,37.9,19600.0,30.9512,30.9757,30.9512,30.9676,19600.0
2014-06-30 10:30:00,37.91,37.91,37.86,37.89,45100.0,30.9757,30.9757,30.9349,30.9594,45100.0
2014-06-30 10:35:00,37.89,37.93,37.88,37.92,40500.0,30.9594,30.9921,30.9512,30.9839,40500.0
2014-06-30 10:40:00,37.92,37.92,37.9,37.9,15800.0,30.9839,30.9839,30.9676,30.9676,15800.0
2014-06-30 10:45:00,37.91,37.92,37.9,37.91,22300.0,30.9757,30.9839,30.9676,30.9757,22300.0
2014-06-30 10:50:00,37.9,37.92,37.9,37.91,61100.0,30.9676,30.9839,30.9676,30.9757,61100.0
2014-06-30 10:55:00,37.91,37.94,37.89,37.9,45800.0,30.9757,31.0003,30.9594,30.9676,45800.0
2014-06-30 11:00:00,37.9,37.93,37.9,37.91,24000.0,30.9676,30.9921,30.9676,30.9757,24000.0
2014-06-30 11:05:00,37.91,37.93,37.89,37.92,25400.0,30.9757,30.9921,30.9594,30.9839,25400.0
2014-06-30 11:10:00,37.91,37.92,37.9,37.91,9400.0,30.9757,30.9839,30.9676,30.9757,9400.0
2014-06-30 11:15:00,37.92,37.92,37.9,37.91,7600.0,30.9839,30.9839,30.9676,30.9757,7600.0
2014-06-30 11:20:00,37.91,37.94,37.89,37.93,13800.0,30.9757,31.0003,30.9594,30.9921,13800.0
2014-06-30 11:25:00,37.93,37.94,37.91,37.92,16400.0,30.9921,31.0003,30.9757,30.9839,16400.0
2014-06-30 11:30:00,37.93,37.93,37.89,37.91,19300.0,30.9921,30.9921,30.9594,30.9757,19300.0
2014-06-30 11:35:00,37.9,37.91,37.89,37.89,13800.0,30.9676,30.9757,30.9594,30.9594,13800.0
2014-06-30 11:40:00,37.89,37.9,37.89,37.9,16000.0,30.9594,30.9676,30.9594,30.9676,16000.0
2014-06-30 11:45:00,37.9,37.91,37.89,37.9,52300.0,30.9676,30.9757,30.9594,30.9676,52300.0
2014-06-30 11:50:00,37.9,37.91,37.9,37.9,7100.0,30.9676,30.9757,30.9676,30.9676,7100.0
2014-06-30 11:55:00,37.9,37.91,37.89,37.91,14500.0,30.9676,30.9757,30.9594,30.9757,14500.0
2014-06-30 12:00:00,37.91,37.91,37.89,37.9,19000.0,30.9757,30.9757,30.9594,30.9676,19000.0
2014-06-30 12:05:00,37.9,37.91,37.89,37.91,13900.0,30.9676,30.9757,30.9594,30.9757,13900.0
2014-06-30 12:10:00,37.9,37.91,37.89,37.9,94800.0,30.9676,30.9757,30.9594,30.9676,94800.0
2014-06-30 12:15:00,37.9,37.91,37.89,37.9,12900.0,30.9676,30.9757,30.9594,30.9676,12900.0
2014-06-30 12:20:00,37.9,37.9,37.9,37.9,8400.0,30.9676,30.9676,30.9676,30.9676,8400.0
2014-06-30 12:25:00,37.9,37.91,37.9,37.91,10200.0,30.9676,30.9757,30.9676,30.9757,10200.0
2014-06-30 12:30:00,37.91,37.93,37.89,37.92,14700.0,30.9757,30.9921,30.9594,30.9839,14700.0
2014-06-30 12:35:00,37.91,37.92,37.9,37.9,10300.0,30.9757,30.9839,30.9676,30.9676,10300.0
2014-06-30 12:40:00,37.91,37.91,37.89,37.9,10900.0,30.9757,30.9757,30.9594,30.9676,10900.0
2014-06-30 12:45:00,37.9,37.91,37.89,37.9,11800.0,30.9676,30.9757,30.9594,30.9676,11800.0
2014-06-30 12:50:00,37.9,37.91,37.9,37.91,6100.0,30.9676,30.9757,30.9676,30.9757,6100.0
2014-06-30 12:55:00,37.9,37.91,37.88,37.88,21100.0,30.9676,30.9757,30.9512,30.9512,21100.0
2014-06-30 13:00:00,37.89,37.92,37.88,37.91,13800.0,30.9594,30.9839,30.9512,30.9757,13800.0
2014-06-30 13:05:00,37.92,37.92,37.9,37.92,10400.0,30.9839,30.9839,30.9676,30.9839,10400.0
2014-06-30 13:10:00,37.92,37.92,37.91,37.92,6100.0,30.9839,30.9839,30.9757,30.9839,6100.0
2014-06-30 13:15:00,37.92,37.92,37.9,37.9,10500.0,30.9839,30.9839,30.9676,30.9676,10500.0
2014-06-30 13:20:00,37.9,37.9,37.88,37.9,29100.0,30.9676,30.9676,30.9512,30.9676,29100.0
2014-06-30 13:25:00,37.9,37.9,37.89,37.9,10700.0,30.9676,30.9676,30.9594,30.9676,10700.0
2014-06-30 13:30:00,37.9,37.9,37.89,37.9,17000.0,30.9676,30.9676,30.9594,30.9676,17000.0
2014-06-30 13:35:00,37.9,37.91,37.88,37.89,13300.0,30.9676,30.9757,30.9512,30.9594,13300.0
2014-06-30 13:40:00,37.89,37.89,37.88,37.89,5900.0,30.9594,30.9594,30.9512,30.9594,5900.0
2014-06-30 13:45:00,37.88,37.89,37.87,37.88,18900.0,30.9512,30.9594,30.9431,30.9512,18900.0
2014-06-30 13:50:00,37.89,37.89,37.87,37.89,7500.0,30.9594,30.9594,30.9431,30.9594,7500.0
2014-06-30 13:55:00,37.89,37.89,37.86,37.87,11200.0,30.9594,30.9594,30.9349,30.9431,11200.0
2014-06-30 14:00:00,37.87,37.9,37.87,37.9,66000.0,30.9431,30.9676,30.9431,30.9676,66000.0
2014-06-30 14:05:00,37.9,37.92,37.9,37.91,12600.0,30.9676,30.9839,30.9676,30.9757,12600.0
2014-06-30 14:10:00,37.9,37.91,37.89,37.9,13300.0,30.9676,30.9757,30.9594,30.9676,13300.0
2014-06-30 14:15:00,37.91,37.93,37.89,37.89,15700.0,30.9757,30.9921,30.9594,30.9594,15700.0
2014-06-30 14:20:00,37.89,37.91,37.88,37.91,20900.0,30.9594,30.9757,30.9512,30.9757,20900.0
2014-06-30 14:25:00,37.9,37.91,37.9,37.9,3800.0,30.9676,30.9757,30.9676,30.9676,3800.0
2014-06-30 14:30:00,37.91,37.91,37.89,37.89,12600.0,30.9757,30.9757,30.9594,30.9594,12600.0
2014-06-30 14:35:00,37.9,37.9,37.89,37.89,4400.0,30.9676,30.9676,30.9594,30.9594,4400.0
2014-06-30 14:40:00,37.9,37.94,37.88,37.94,39500.0,30.9676,31.0003,30.9512,31.0003,39500.0
2014-06-30 14:45:00,37.93,37.94,37.91,37.91,19900.0,30.9921,31.0003,30.9757,30.9757,19900.0
2014-06-30 14:50:00,37.92,37.94,37.9,37.94,21400.0,30.9839,31.0003,30.9676,31.0003,21400.0
2014-06-30 14:55:00,37.94,37.94,37.9,37.9,9300.0,31.0003,31.0003,30.9676,30.9676,9300.0
2014-06-30 15:00:00,37.9,37.93,37.9,37.93,17600.0,30.9676,30.9921,30.9676,30.9921,17600.0
2014-06-30 15:05:00,37.93,37.93,37.9,37.9,10700.0,30.9921,30.9921,30.9676,30.9676,10700.0
2014-06-30 15:10:00,37.91,37.92,37.9,37.92,12900.0,30.9757,30.9839,30.9676,30.9839,12900.0
2014-06-30 15:15:00,37.92,37.92,37.89,37.91,24900.0,30.9839,30.9839,30.9594,30.9757,24900.0
2014-06-30 15:20:00,37.91,37.91,37.89,37.89,11400.0,30.9757,30.9757,30.9594,30.9594,11400.0
2014-06-30 15:25:00,37.89,37.92,37.88,37.92,27900.0,30.9594,30.9839,30.9512,30.9839,27900.0
2014-06-30 15:30:00,37.91,37.92,37.88,37.9,53600.0,30.9757,30.9839,30.9512,30.9676,53600.0
2014-06-30 15:35:00,37.9,37.91,37.89,37.91,130700.0,30.9676,30.9757,30.9594,30.9757,130700.0
2014-06-30 15:40:00,37.91,37.92,37.9,37.91,39900.0,30.9757,30.9839,30.9676,30.9757,39900.0
2014-06-30 15:45:00,37.91,37.92,37.88,37.91,95800.0,30.9757,30.9839,30.9512,30.9757,95800.0
2014-06-30 15:50:00,37.91,37.94,37.9,37.91,267700.0,30.9757,31.0003,30.9676,30.9757,267700.0
2014-06-30 15:55:00,37.91,37.96,37.91,37.95,212600.0,30.9757,31.0166,30.9757,31.0084,212600.0
2014-07-01 09:30:00,38.0,38.08,38.0,38.06,35100.0,31.0493,31.1147,31.0493,31.0983,35100.0
2014-07-01 09:35:00,38.07,38.11,38.0,38.03,21400.0,31.1065,31.1392,31.0493,31.0738,21400.0
2014-07-01 09:40:00,38.03,38.03,37.89,37.89,16300.0,31.0738,31.0738,30.9594,30.9594,16300.0
2014-07-01 09:45:00,37.89,37.94,37.89,37.94,9100.0,30.9594,31.0003,30.9594,31.0003,9100.0
2014-07-01 09:50:00,37.94,38.05,37.94,38.02,7300.0,31.0003,31.0901,31.0003,31.0656,7300.0
2014-07-01 09:55:00,38.03,38.04,38.0,38.02,11100.0,31.0738,31.082,31.0493,31.0656,11100.0
2014-07-01 10:00:00,38.01,38.06,38.0,38.0,13900.0,31.0575,31.0983,31.0493,31.0493,13900.0
2014-07-01 10:05:00,38.0,38.07,38.0,38.07,10000.0,31.0493,31.1065,31.0493,31.1065,10000.0
2014-07-01 10:10:00,38.07,38.09,38.04,38.04,10200.0,31.1065,31.1228,31.082,31.082,10200.0
2014-07-01 10:15:00,38.04,38.12,38.03,38.09,60900.0,31.082,31.1473,31.0738,31.1228,60900.0
2014-07-01 10:20:00,38.1,38.16,38.1,38.16,9900.0,31.131,31.18,31.131,31.18,9900.0
2014-07-01 10:25:00,38.15,38.16,38.05,38.1,61500.0,31.1719,31.18,31.0901,31.131,61500.0
2014-07-01 10:30:00,38.09,38.12,38.08,38.11,20500.0,31.1228,31.1473,31.1147,31.1392,20500.0
2014-07-01 10:35:00,38.1,38.12,38.08,38.12,33900.0,31.131,31.1473,31.1147,31.1473,33900.0
2014-07-01 10:40:00,38.12,38.12,38.09,38.11,9900.0,31.1473,31.1473,31.1228,31.1392,9900.0
2014-07-01 10:45:00,38.11,38.18,38.09,38.18,88500.0,31.1392,31.1964,31.1228,31.1964,88500.0
2014-07-01 10:50:00,38.19,38.21,38.17,38.19,20200.0,31.2045,31.2209,31.1882,31.2045,20200.0
2014-07-01 10:55:00,38.21,38.23,38.16,38.19,35400.0,31.2209,31.2372,31.18,31.2045,35400.0
2014-07-01 11:00:00,38.18,38.21,38.18,38.2,6800.0,31.1964,31.2209,31.1964,31.2127,6800.0
2014-07-01 11:05:00,38.2,38.23,38.19,38.2,11300.0,31.2127,31.2372,31.2045,31.2127,11300.0
2014-07-01 11:10:00,38.2,38.2,38.17,38.19,6300.0,31.2127,31.2127,31.1882,31.2045,6300.0
2014-07-01 11:15:00,38.2,38.2,38.19,38.19,2100.0,31.2127,31.2127,31.2045,31.2045,2100.0
2014-07-01 11:20:00,38.2,38.24,38.19,38.22,26900.0,31.2127,31.2454,31.2045,31.229,26900.0
2014-07-01 11:25:00,38.22,38.23,38.19,38.21,35000.0,31.229,31.2372,31.2045,31.2209,35000.0
2014-07-01 11:30:00,38.21,38.22,38.19,38.21,13900.0,31.2209,31.229,31.2045,31.2209,13900.0
2014-07-01 11:35:00,38.23,38.28,38.23,38.27,21300.0,31.2372,31.2781,31.2372,31.2699,21300.0
2014-07-01 11:40:00,38.26,38.27,38.25,38.25,5900.0,31.2617,31.2699,31.2536,31.2536,5900.0
2014-07-01 11:45:00,38.25,38.26,38.22,38.25,21400.0,31.2536,31.2617,31.229,31.2536,21400.0
2014-07-01 11:50:00,38.24,38.26,38.21,38.21,19300.0,31.2454,31.2617,31.2209,31.2209,19300.0
2014-07-01 11:55:00,38.21,38.24,38.2,38.2,24000.0,31.2209,31.2454,31.2127,31.2127,24000.0
2014-07-01 12:00:00,38.2,38.25,38.2,38.25,27300.0,31.2127,31.2536,31.2127,31.2536,27300.0
2014-07-01 12:05:00,38.25,38.26,38.21,38.21,7600.0,31.2536,31.2617,31.2209,31.2209,7600.0
2014-07-01 12:10:00,38.2,38.26,38.2,38.24,32500.0,31.2127,31.2617,31.2127,31.2454,32500.0
2014-07-01 12:15:00,38.24,38.26,38.22,38.25,32700.0,31.2454,31.2617,31.229,31.2536,32700.0
2014-07-01 12:20:00,38.24,38.28,38.24,38.28,3100.0,31.2454,31.2781,31.2454,31.2781,3100.0
2014-07-01 12:25:00,38.27,38.31,38.27,38.27,8900.0,31.2699,31.3026,31.2699,31.2699,8900.0
2014-07-01 12:30:00,38.27,38.28,38.24,38.25,14600.0,31.2699,31.2781,31.2454,31.2536,14600.0
2014-07-01 12:35:00,38.25,38.26,38.24,38.25,23000.0,31.2536,31.2617,31.2454,31.2536,23000.0
2014-07-01 12:40:00,38.26,38.27,38.25,38.26,6000.0,31.2617,31.2699,31.2536,31.2617,6000.0
2014-07-01 12:45:00,38.26,38.27,38.24,38.27,9600.0,31.2617,31.2699,31.2454,31.2699,9600.0
2014-07-01 12:50:00,38.27,38.28,38.26,38.27,9400.0,31.2699,31.2781,31.2617,31.2699,9400.0
2014-07-01 12:55:00,38.27,38.28,38.27,38.28,3600.0,31.2699,31.2781,31.2699,31.2781,3600.0
2014-07-01 13:00:00,38.28,38.35,38.27,38.34,15800.0,31.2781,31.3353,31.2699,31.3271,15800.0
2014-07-01 13:05:00,38.35,38.35,38.33,38.35,8300.0,31.3353,31.3353,31.3189,31.3353,8300.0
2014-07-01 13:10:00,38.35,38.38,38.35,38.37,5200.0,31.3353,31.3598,31.3353,31.3516,5200.0
2014-07-01 13:15:00,38.37,38.37,38.33,38.34,23500.0,31.3516,31.3516,31.3189,31.3271,23500.0
2014-07-01 13:20:00,38.34,38.37,38.34,38.36,9100.0,31.3271,31.3516,31.3271,31.3434,9100.0
2014-07-01 13:25:00,38.35,38.39,38.35,38.38,75600.0,31.3353,31.368,31.3353,31.3598,75600.0
2014-07-01 13:30:00,38.39,38.39,38.35,38.36,3300.0,31.368,31.368,31.3353,31.3434,3300.0
2014-07-01 13:35:00,38.36,38.37,38.32,38.32,19300.0,31.3434,31.3516,31.3108,31.3108,19300.0
2014-07-01 13:40:00,38.32,38.32,38.3,38.31,10800.0,31.3108,31.3108,31.2944,31.3026,10800.0
2014-07-01 13:45:00,38.3,38.31,38.27,38.31,13000.0,31.2944,31.3026,31.2699,31.3026,13000.0
2014-07-01 13:50:00,38.31,38.32,38.27,38.28,15700.0,31.3026,31.3108,31.2699,31.2781,15700.0
2014-07-01 13:55:00,38.28,38.31,38.28,38.29,5000.0,31.2781,31.3026,31.2781,31.2862,5000.0
2014-07-01 14:00:00,38.29,38.31,38.25,38.25,26600.0,31.2862,31.3026,31.2536,31.2536,26600.0
2014-07-01 14:05:00,38.25,38.27,38.25,38.27,18000.0,31.2536,31.2699,31.2536,31.2699,18000.0
2014-07-01 14:10:00,38.26,38.29,38.23,38.24,15000.0,31.2617,31.2862,31.2372,31.2454,15000.0
2014-07-01 14:15:00,38.24,38.25,38.22,38.22,3500.0,31.2454,31.2536,31.229,31.229,3500.0
2014-07-01 14:20:00,38.22,38.25,38.2,38.24,59900.0,31.229,31.2536,31.2127,31.2454,59900.0
2014-07-01 14:25:00,38.24,38.25,38.21,38.21,8200.0,31.2454,31.2536,31.2209,31.2209,8200.0
2014-07-01 14:30:00,38.22,38.23,38.19,38.19,11000.0,31.229,31.2372,31.2045,31.2045,11000.0
2014-07-01 14:35:00,38.19,38.2,38.19,38.2,34400.0,31.2045,31.2127,31.2045,31.2127,34400.0
2014-07-01 14:40:00,38.2,38.21,38.19,38.2,15800.0,31.2127,31.2209,31.2045,31.2127,15800.0
2014-07-01 14:45:00,38.2,38.2,38.17,38.19,7100.0,31.2127,31.2127,31.1882,31.2045,7100.0
2014-07-01 14:50:00,38.18,38.19,38.17,38.17,6000.0,31.1964,31.2045,31.1882,31.1882,6000.0
2014-07-01 14:55:00,38.17,38.2,38.17,38.19,17100.0,31.1882,31.2127,31.1882,31.2045,17100.0
2014-07-01 15:00:00,38.19,38.2,38.17,38.18,21600.0,31.2045,31.2127,31.1882,31.1964,21600.0
2014-07-01 15:05:00,38.18,38.2,38.17,38.19,18200.0,31.1964,31.2127,31.1882,31.2045,18200.0
2014-07-01 15:10:00,38.2,38.2,38.18,38.2,114500.0,31.2127,31.2127,31.1964,31.2127,114500.0
2014-07-01 15:15:00,38.2,38.2,38.17,38.2,114400.0,31.2127,31.2127,31.1882,31.2127,114400.0
2014-07-01 15:20:00,38.19,38.22,38.18,38.22,51900.0,31.2045,31.229,31.1964,31.229,51900.0
2014-07-01 15:25:00,38.21,38.22,38.17,38.17,118100.0,31.2209,31.229,31.1882,31.1882,118100.0
2014-07-01 15:30:00,38.18,38.21,38.17,38.17,42700.0,31.1964,31.2209,31.1882,31.1882,42700.0
2014-07-01 15:35:00,38.18,38.2,38.18,38.19,10100.0,31.1964,31.2127,31.1964,31.2045,10100.0
2014-07-01 15:40:00,38.19,38.2,38.17,38.19,17300.0,31.2045,31.2127,31.1882,31.2045,17300.0
2014-07-01 15:45:00,38.19,38.2,38.17,38.18,24900.0,31.2045,31.2127,31.1882,31.1964,24900.0
2014-07-01 15:50:00,38.18,38.18,38.14,38.15,23100.0,31.1964,31.1964,31.1637,31.1719,23100.0
2014-07-01 15:55:00,38.15,38.18,38.11,38.13,112600.0,31.1719,31.1964,31.1392,31.1555,112600.0
2014-07-02 09:30:00,38.15,38.21,38.13,38.17,25300.0,31.1719,31.2209,31.1555,31.1882,25300.0
2014-07-02 09:35:00,38.17,38.18,38.12,38.12,54800.0,31.1882,31.1964,31.1473,31.1473,54800.0
2014-07-02 09:40:00,38.1,38.11,38.02,38.06,17400.0,31.131,31.1392,31.0656,31.0983,17400.0
2014-07-02 09:45:00,38.06,38.11,38.06,38.08,40400.0,31.0983,31.1392,31.0983,31.1147,40400.0
2014-07-02 09:50:00,38.08,38.09,38.06,38.07,44000.0,31.1147,31.1228,31.0983,31.1065,44000.0
2014-07-02 09:55:00,38.07,38.09,38.02,38.02,51900.0,31.1065,31.1228,31.0656,31.0656,51900.0
2014-07-02 10:00:00,38.02,38.02,37.95,37.98,24100.0,31.0656,31.0656,31.0084,31.0329,24100.0
2014-07-02 10:05:00,37.97,37.98,37.92,37.94,15500.0,31.0248,31.0329,30.9839,31.0003,15500.0
2014-07-02 10:10:00,37.94,37.98,37.92,37.97,17600.0,31.0003,31.0329,30.9839,31.0248,17600.0
2014-07-02 10:15:00,37.96,38.02,37.94,38.01,26500.0,31.0166,31.0656,31.0003,31.0575,26500.0
2014-07-02 10:20:00,38.02,38.03,37.97,37.97,36000.0,31.0656,31.0738,31.0248,31.0248,36000.0
2014-07-02 10:25:00,37.98,37.99,37.95,37.95,9200.0,31.0329,31.0411,31.0084,31.0084,9200.0
2014-07-02 10:30:00,37.95,37.98,37.95,37.95,10300.0,31.0084,31.0329,31.0084,31.0084,10300.0
2014-07-02 10:35:00,37.95,37.98,37.95,37.97,10000.0,31.0084,31.0329,31.0084,31.0248,10000.0
2014-07-02 10:40:00,37.97,37.97,37.92,37.93,53400.0,31.0248,31.0248,30.9839,30.9921,53400.0
2014-07-02 10:45:00,37.93,37.94,37.9,37.92,18400.0,30.9921,31.0003,30.9676,30.9839,18400.0
2014-07-02 10:50:00,37.92,37.93,37.85,37.86,30600.0,30.9839,30.9921,30.9267,30.9349,30600.0
2014-07-02 10:55:00,37.86,37.87,37.84,37.84,20800.0,30.9349,30.9431,30.9186,30.9186,20800.0
2014-07-02 11:00:00,37.84,37.87,37.82,37.84,17000.0,30.9186,30.9431,30.9022,30.9186,17000.0
2014-07-02 11:05:00,37.85,37.86,37.8,37.81,20400.0,30.9267,30.9349,30.8859,30.894,20400.0
2014-07-02 11:10:00,37.82,37.86,37.82,37.85,6200.0,30.9022,30.9349,30.9022,30.9267,6200.0
2014-07-02 11:15:00,37.86,37.86,37.83,37.84,8200.0,30.9349,30.9349,30.9104,30.9186,8200.0
2014-07-02 11:20:00,37.83,37.85,37.81,37.84,12500.0,30.9104,30.9267,30.894,30.9186,12500.0
2014-07-02 11:25:00,37.85,37.85,37.82,37.83,9400.0,30.9267,30.9267,30.9022,30.9104,9400.0
2014-07-02 11:30:00,37.83,37.84,37.8,37.81,10000.0,30.9104,30.9186,30.8859,30.894,10000.0
2014-07-02 11:35:00,37.82,37.83,37.79,37.82,15300.0,30.9022,30.9104,30.8777,30.9022,15300.0
2014-07-02 11:40:00,37.82,37.84,37.82,37.84,9700.0,30.9022,30.9186,30.9022,30.9186,9700.0
2014-07-02 11:45:00,37.84,37.85,37.82,37.83,6600.0,30.9186,30.9267,30.9022,30.9104,6600.0
2014-07-02 11:50:00,37.82,37.85,37.82,37.84,6000.0,30.9022,30.9267,30.9022,30.9186,6000.0
2014-07-02 11:55:00,37.84,37.84,37.83,37.83,4900.0,30.9186,30.9186,30.9104,30.9104,4900.0
2014-07-02 12:00:00,37.83,37.85,37.83,37.85,5600.0,30.9104,30.9267,30.9104,30.9267,5600.0
2014-07-02 12:05:00,37.85,37.86,37.83,37.85,12500.0,30.9267,30.9349,30.9104,30.9267,12500.0
2014-07-02 12:10:00,37.84,37.85,37.82,37.85,4000.0,30.9186,30.9267,30.9022,30.9267,4000.0
2014-07-02 12:15:00,37.84,37.86,37.84,37.84,8000.0,30.9186,30.9349,30.9186,30.9186,8000.0
2014-07-02 12:20:00,37.84,37.85,37.82,37.85,12500.0,30.9186,30.9267,30.9022,30.9267,12500.0
2014-07-02 12:25:00,37.86,37.86,37.84,37.85,5900.0,30.9349,30.9349,30.9186,30.9267,5900.0
2014-07-02 12:30:00,37.85,37.87,37.84,37.86,7800.0,30.9267,30.9431,30.9186,30.9349,7800.0
2014-07-02 12:35:00,37.86,37.87,37.84,37.85,8200.0,30.9349,30.9431,30.9186,30.9267,8200.0
2014-07-02 12:40:00,37.84,37.86,37.83,37.84,7600.0,30.9186,30.9349,30.9104,30.9186,7600.0
2014-07-02 12:45:00,37.84,37.85,37.83,37.83,6900.0,30.9186,30.9267,30.9104,30.9104,6900.0
2014-07-02 12:50:00,37.84,37.84,37.82,37.82,3600.0,30.9186,30.9186,30.9022,30.9022,3600.0
2014-07-02 12:55:00,37.82,37.85,37.8,37.85,5900.0,30.9022,30.9267,30.8859,30.9267,5900.0
2014-07-02 13:00:00,37.84,37.86,37.84,37.84,3600.0,30.9186,30.9349,30.9186,30.9186,3600.0
2014-07-02 13:05:00,37.84,37.89,37.83,37.88,23800.0,30.9186,30.9594,30.9104,30.9512,23800.0
2014-07-02 13:10:00,37.88,37.89,37.88,37.88,2100.0,30.9512,30.9594,30.9512,30.9512,2100.0
2014-07-02 13:15:00,37.89,37.9,37.88,37.89,7400.0,30.9594,30.9676,30.9512,30.9594,7400.0
2014-07-02 13:20:00,37.89,37.91,37.88,37.88,19200.0,30.9594,30.9757,30.9512,30.9512,19200.0
2014-07-02 13:25:00,37.88,37.91,37.88,37.91,6200.0,30.9512,30.9757,30.9512,30.9757,6200.0
2014-07-02 13:30:00,37.91,37.91,37.9,37.9,16600.0,30.9757,30.9757,30.9676,30.9676,16600.0
2014-07-02 13:35:00,37.9,37.91,37.85,37.85,23800.0,30.9676,30.9757,30.9267,30.9267,23800.0
2014-07-02 13:40:00,37.85,37.86,37.85,37.86,14900.0,30.9267,30.9349,30.9267,30.9349,14900.0
2014-07-02 13:45:00,37.85,37.86,37.85,37.85,16900.0,30.9267,30.9349,30.9267,30.9267,16900.0
2014-07-02 13:50:00,37.86,37.86,37.84,37.84,11900.0,30.9349,30.9349,30.9186,30.9186,11900.0
2014-07-02 13:55:00,37.84,37.84,37.82,37.83,12700.0,30.9186,30.9186,30.9022,30.9104,12700.0
2014-07-02 14:00:00,37.83,37.83,37.79,37.8,42200.0,30.9104,30.9104,30.8777,30.8859,42200.0
2014-07-02 14:05:00,37.79,37.82,37.79,37.81,10700.0,30.8777,30.9022,30.8777,30.894,10700.0
2014-07-02 14:10:00,37.81,37.82,37.8,37.81,13000.0,30.894,30.9022,30.8859,30.894,13000.0
2014-07-02 14:15:00,37.81,37.81,37.79,37.8,18500.0,30.894,30.894,30.8777,30.8859,18500.0
2014-07-02 14:20:00,37.8,37.82,37.8,37.8,14100.0,30.8859,30.9022,30.8859,30.8859,14100.0
2014-07-02 14:25:00,37.81,37.81,37.79,37.8,9800.0,30.894,30.894,30.8777,30.8859,9800.0
2014-07-02 14:30:00,37.8,37.82,37.8,37.82,10100.0,30.8859,30.9022,30.8859,30.9022,10100.0
2014-07-02 14:35:00,37.82,37.82,37.78,37.78,8400.0,30.9022,30.9022,30.8695,30.8695,8400.0
2014-07-02 14:40:00,37.78,37.8,37.78,37.8,6600.0,30.8695,30.8859,30.8695,30.8859,6600.0
2014-07-02 14:45:00,37.8,37.8,37.79,37.8,4100.0,30.8859,30.8859,30.8777,30.8859,4100.0
2014-07-02 14:50:00,37.8,37.8,37.77,37.77,26200.0,30.8859,30.8859,30.8614,30.8614,26200.0
2014-07-02 14:55:00,37.77,37.79,37.77,37.77,19700.0,30.8614,30.8777,30.8614,30.8614,19700.0
2014-07-02 15:00:00,37.78,37.79,37.77,37.78,25400.0,30.8695,30.8777,30.8614,30.8695,25400.0
2014-07-02 15:05:00,37.77,37.78,37.75,37.76,41900.0,30.8614,30.8695,30.845,30.8532,41900.0
2014-07-02 15:10:00,37.75,37.78,37.75,37.77,6500.0,30.845,30.8695,30.845,30.8614,6500.0
2014-07-02 15:15:00,37.78,37.81,37.78,37.81,22100.0,30.8695,30.894,30.8695,30.894,22100.0
2014-07-02 15:20:00,37.81,37.82,37.8,37.8,33300.0,30.894,30.9022,30.8859,30.8859,33300.0
2014-07-02 15:25:00,37.8,37.8,37.79,37.8,8400.0,30.8859,30.8859,30.8777,30.8859,8400.0
2014-07-02 15:30:00,37.79,37.8,37.79,37.79,6900.0,30.8777,30.8859,30.8777,30.8777,6900.0
2014-07-02 15:35:00,37.8,37.81,37.79,37.8,40200.0,30.8859,30.894,30.8777,30.8859,40200.0
2014-07-02 15:40:00,37.81,37.81,37.8,37.8,8200.0,30.894,30.894,30.8859,30.8859,8200.0
2014-07-02 15:45:00,37.81,37.82,37.81,37.82,36700.0,30.894,30.9022,30.894,30.9022,36700.0
2014-07-02 15:50:00,37.81,37.82,37.79,37.81,50600.0,30.894,30.9022,30.8777,30.894,50600.0
2014-07-02 15:55:00,37.81,37.82,37.77,37.81,113700.0,30.894,30.9022,30.8614,30.894,113700.0
2014-07-03 09:30:00,37.89,37.92,37.84,37.92,21100.0,30.9594,30.9839,30.9186,30.9839,21100.0
2014-07-03 09:35:00,37.92,37.94,37.86,37.92,32300.0,30.9839,31.0003,30.9349,30.9839,32300.0
2014-07-03 09:40:00,37.92,37.97,37.91,37.96,22500.0,30.9839,31.0248,30.9757,31.0166,22500.0
2014-07-03 09:45:00,37.95,37.98,37.9,37.9,9400.0,31.0084,31.0329,30.9676,30.9676,9400.0
2014-07-03 09:50:00,37.89,37.92,37.86,37.92,5900.0,30.9594,30.9839,30.9349,30.9839,5900.0
2014-07-03 09:55:00,37.94,37.96,37.87,37.88,9800.0,31.0003,31.0166,30.9431,30.9512,9800.0
2014-07-03 10:00:00,37.87,37.9,37.86,37.87,11900.0,30.9431,30.9676,30.9349,30.9431,11900.0
2014-07-03 10:05:00,37.87,37.89,37.87,37.88,5100.0,30.9431,30.9594,30.9431,30.9512,5100.0
2014-07-03 10:10:00,37.89,37.94,37.87,37.92,22900.0,30.9594,31.0003,30.9431,30.9839,22900.0
2014-07-03 10:15:00,37.93,37.94,37.91,37.91,42900.0,30.9921,31.0003,30.9757,30.9757,42900.0
2014-07-03 10:20:00,37.93,37.95,37.91,37.91,28700.0,30.9921,31.0084,30.9757,30.9757,28700.0
2014-07-03 10:25:00,37.91,37.92,37.89,37.9,6000.0,30.9757,30.9839,30.9594,30.9676,6000.0
2014-07-03 10:30:00,37.9,37.91,37.86,37.9,6700.0,30.9676,30.9757,30.9349,30.9676,6700.0
2014-07-03 10:35:00,37.9,37.9,37.86,37.87,7300.0,30.9676,30.9676,30.9349,30.9431,7300.0
2014-07-03 10:40:00,37.86,37.9,37.86,37.89,4000.0,30.9349,30.9676,30.9349,30.9594,4000.0
2014-07-03 10:45:00,37.89,37.91,37.88,37.91,4400.0,30.9594,30.9757,30.9512,30.9757,4400.0
2014-07-03 10:50:00,37.91,37.92,37.9,37.92,6500.0,30.9757,30.9839,30.9676,30.9839,6500.0
2014-07-03 10:55:00,37.91,37.91,37.88,37.89,12100.0,30.9757,30.9757,30.9512,30.9594,12100.0
2014-07-03 11:00:00,37.89,37.91,37.89,37.89,5200.0,30.9594,30.9757,30.9594,30.9594,5200.0
2014-07-03 11:05:00,37.89,37.91,37.88,37.9,7800.0,30.9594,30.9757,30.9512,30.9676,7800.0
2014-07-03 11:10:00,37.91,37.92,37.89,37.9,6600.0,30.9757,30.9839,30.9594,30.9676,6600.0
2014-07-03 11:15:00,37.91,37.92,37.89,37.89,8700.0,30.9757,30.9839,30.9594,30.9594,8700.0
2014-07-03 11:20:00,37.89,37.91,37.89,37.91,3300.0,30.9594,30.9757,30.9594,30.9757,3300.0
2014-07-03 11:25:00,37.91,37.95,37.91,37.95,3200.0,30.9757,31.0084,30.9757,31.0084,3200.0
2014-07-03 11:30:00,37.94,37.96,37.94,37.95,5500.0,31.0003,31.0166,31.0003,31.0084,5500.0
2014-07-03 11:35:00,37.95,37.96,37.94,37.95,14900.0,31.0084,31.0166,31.0003,31.0084,14900.0
2014-07-03 11:40:00,37.95,37.96,37.94,37.95,14400.0,31.0084,31.0166,31.0003,31.0084,14400.0
2014-07-03 11:45:00,37.95,37.96,37.95,37.95,16400.0,31.0084,31.0166,31.0084,31.0084,16400.0
2014-07-03 11:50:00,37.95,37.97,37.95,37.96,12100.0,31.0084,31.0248,31.0084,31.0166,12100.0
2014-07-03 11:55:00,37.96,37.97,37.95,37.95,5600.0,31.0166,31.0248,31.0084,31.0084,5600.0
2014-07-03 12:00:00,37.96,37.96,37.95,37.95,4000.0,31.0166,31.0166,31.0084,31.0084,4000.0
2014-07-03 12:05:00,37.96,37.96,37.95,37.96,1600.0,31.0166,31.0166,31.0084,31.0166,1600.0
2014-07-03 12:10:00,37.95,37.96,37.95,37.95,3000.0,31.0084,31.0166,31.0084,31.0084,3000.0
2014-07-03 12:15:00,37.95,37.96,37.95,37.96,2500.0,31.0084,31.0166,31.0084,31.0166,2500.0
2014-07-03 12:20:00,37.95,37.95,37.93,37.94,13000.0,31.0084,31.0084,30.9921,31.0003,13000.0
2014-07-03 12:25:00,37.94,37.95,37.94,37.95,2800.0,31.0003,31.0084,31.0003,31.0084,2800.0
2014-07-03 12:30:00,37.95,37.95,37.94,37.95,6400.0,31.0084,31.0084,31.0003,31.0084,6400.0
2014-07-03 12:35:00,37.95,37.95,37.93,37.93,30000.0,31.0084,31.0084,30.9921,30.9921,30000.0
2014-07-03 12:40:00,37.93,37.94,37.91,37.91,17100.0,30.9921,31.0003,30.9757,30.9757,17100.0
2014-07-03 12:45:00,37.92,37.94,37.92,37.93,39400.0,30.9839,31.0003,30.9839,30.9921,39400.0
2014-07-03 12:50:00,37.93,37.94,37.92,37.93,18100.0,30.9921,31.0003,30.9839,30.9921,18100.0
2014-07-03 12:55:00,37.93,37.94,37.92,37.92,67500.0,30.9921,31.0003,30.9839,30.9839,67500.0
2014-07-07 09:30:00,37.91,37.93,37.75,37.76,28900.0,30.9757,30.9921,30.845,30.8532,28900.0
2014-07-07 09:35:00,37.76,37.84,37.73,37.84,15000.0,30.8532,30.9186,30.8287,30.9186,15000.0
2014-07-07 09:40:00,37.84,37.91,37.77,37.91,19900.0,30.9186,30.9757,30.8614,30.9757,19900.0
2014-07-07 09:45:00,37.91,37.96,37.89,37.93,19900.0,30.9757,31.0166,30.9594,30.9921,19900.0
2014-07-07 09:50:00,37.95,37.95,37.89,37.91,15800.0,31.0084,31.0084,30.9594,30.9757,15800.0
2014-07-07 09:55:00,37.91,37.92,37.86,37.86,16500.0,30.9757,30.9839,30.9349,30.9349,16500.0
2014-07-07 10:00:00,37.86,37.9,37.84,37.88,16600.0,30.9349,30.9676,30.9186,30.9512,16600.0
2014-07-07 10:05:00,37.87,37.9,37.86,37.9,28900.0,30.9431,30.9676,30.9349,30.9676,28900.0
2014-07-07 10:10:00,37.91,37.99,37.89,37.99,22300.0,30.9757,31.0411,30.9594,31.0411,22300.0
2014-07-07 10:15:00,37.98,37.98,37.94,37.96,36800.0,31.0329,31.0329,31.0003,31.0166,36800.0
2014-07-07 10:20:00,37.96,38.01,37.95,38.01,41500.0,31.0166,31.0575,31.0084,31.0575,41500.0
2014-07-07 10:25:00,38.01,38.01,37.99,38.01,52400.0,31.0575,31.0575,31.0411,31.0575,52400.0
2014-07-07 10:30:00,38.01,38.02,37.99,38.0,50200.0,31.0575,31.0656,31.0411,31.0493,50200.0
2014-07-07 10:35:00,38.0,38.03,37.99,38.0,29100.0,31.0493,31.0738,31.0411,31.0493,29100.0
2014-07-07 10:40:00,38.01,38.02,38.01,38.01,7000.0,31.0575,31.0656,31.0575,31.0575,7000.0
2014-07-07 10:45:00,38.01,38.04,38.0,38.03,70300.0,31.0575,31.082,31.0493,31.0738,70300.0
2014-07-07 10:50:00,38.04,38.04,37.98,38.0,56100.0,31.082,31.082,31.0329,31.0493,56100.0
2014-07-07 10:55:00,38.0,38.02,37.98,37.99,41900.0,31.0493,31.0656,31.0329,31.0411,41900.0
2014-07-07 11:00:00,37.99,37.99,37.94,37.97,15500.0,31.0411,31.0411,31.0003,31.0248,15500.0
2014-07-07 11:05:00,37.97,37.99,37.96,37.96,12300.0,31.0248,31.0411,31.0166,31.0166,12300.0
2014-07-07 11:10:00,37.95,37.97,37.93,37.93,16100.0,31.0084,31.0248,30.9921,30.9921,16100.0
2014-07-07 11:15:00,37.92,37.94,37.92,37.93,9500.0,30.9839,31.0003,30.9839,30.9921,9500.0
2014-07-07 11:20:00,37.93,37.93,37.87,37.88,18300.0,30.9921,30.9921,30.9431,30.9512,18300.0
2014-07-07 11:25:00,37.87,37.88,37.87,37.87,1600.0,30.9431,30.9512,30.9431,30.9431,1600.0
2014-07-07 11:30:00,37.87,37.89,37.83,37.86,30100.0,30.9431,30.9594,30.9104,30.9349,30100.0
2014-07-07 11:35:00,37.85,37.87,37.84,37.87,6200.0,30.9267,30.9431,30.9186,30.9431,6200.0
2014-07-07 11:40:00,37.87,37.89,37.85,37.88,31600.0,30.9431,30.9594,30.9267,30.9512,31600.0
2014-07-07 11:45:00,37.89,37.89,37.85,37.86,14900.0,30.9594,30.9594,30.9267,30.9349,14900.0
2014-07-07 11:50:00,37.86,37.87,37.84,37.85,10800.0,30.9349,30.9431,30.9186,30.9267,10800.0
2014-07-07 11:55:00,37.84,37.86,37.84,37.86,3900.0,30.9186,30.9349,30.9186,30.9349,3900.0
2014-07-07 12:00:00,37.86,37.92,37.86,37.91,15900.0,30.9349,30.9839,30.9349,30.9757,15900.0
2014-07-07 12:05:00,37.92,37.92,37.87,37.87,5300.0,30.9839,30.9839,30.9431,30.9431,5300.0
2014-07-07 12:10:00,37.87,37.87,37.85,37.86,4200.0,30.9431,30.9431,30.9267,30.9349,4200.0
2014-07-07 12:15:00,37.85,37.85,37.83,37.85,4300.0,30.9267,30.9267,30.9104,30.9267,4300.0
2014-07-07 12:20:00,37.85,37.85,37.84,37.84,6000.0,30.9267,30.9267,30.9186,30.9186,6000.0
2014-07-07 12:25:00,37.83,37.84,37.81,37.81,3700.0,30.9104,30.9186,30.894,30.894,3700.0
2014-07-07 12:30:00,37.81,37.81,37.8,37.8,3700.0,30.894,30.894,30.8859,30.8859,3700.0
2014-07-07 12:35:00,37.8,37.82,37.79,37.79,4700.0,30.8859,30.9022,30.8777,30.8777,4700.0
2014-07-07 12:40:00,37.8,37.83,37.8,37.83,5900.0,30.8859,30.9104,30.8859,30.9104,5900.0
2014-07-07 12:45:00,37.83,37.83,37.79,37.8,5000.0,30.9104,30.9104,30.8777,30.8859,5000.0
2014-07-07 12:50:00,37.8,37.81,37.8,37.8,1900.0,30.8859,30.894,30.8859,30.8859,1900.0
2014-07-07 12:55:00,37.8,37.82,37.79,37.82,8300.0,30.8859,30.9022,30.8777,30.9022,8300.0
2014-07-07 13:00:00,37.83,37.84,37.83,37.84,800.0,30.9104,30.9186,30.9104,30.9186,800.0
2014-07-07 13:05:00,37.84,37.86,37.83,37.85,3500.0,30.9186,30.9349,30.9104,30.9267,3500.0
2014-07-07 13:10:00,37.86,37.87,37.85,37.87,2700.0,30.9349,30.9431,30.9267,30.9431,2700.0
2014-07-07 13:15:00,37.88,37.88,37.85,37.86,5800.0,30.9512,30.9512,30.9267,30.9349,5800.0
2014-07-07 13:20:00,37.86,37.86,37.84,37.85,5100.0,30.9349,30.9349,30.9186,30.9267,5100.0
2014-07-07 13:25:00,37.86,37.88,37.86,37.87,8300.0,30.9349,30.9512,30.9349,30.9431,8300.0
2014-07-07 13:30:00,37.87,37.88,37.87,37.88,3800.0,30.9431,30.9512,30.9431,30.9512,3800.0
2014-07-07 13:35:00,37.87,37.88,37.87,37.87,1300.0,30.9431,30.9512,30.9431,30.9431,1300.0
2014-07-07 13:40:00,37.87,37.91,37.87,37.91,15400.0,30.9431,30.9757,30.9431,30.9757,15400.0
2014-07-07 13:45:00,37.91,37.96,37.91,37.93,30600.0,30.9757,31.0166,30.9757,30.9921,30600.0
2014-07-07 13:50:00,37.93,37.94,37.91,37.92,9500.0,30.9921,31.0003,30.9757,30.9839,9500.0
2014-07-07 13:55:00,37.92,37.93,37.92,37.92,48200.0,30.9839,30.9921,30.9839,30.9839,48200.0
2014-07-07 14:00:00,37.92,37.94,37.89,37.93,20900.0,30.9839,31.0003,30.9594,30.9921,20900.0
2014-07-07 14:05:00,37.93,37.93,37.9,37.91,7500.0,30.9921,30.9921,30.9676,30.9757,7500.0
2014-07-07 14:10:00,37.92,37.92,37.89,37.9,3100.0,30.9839,30.9839,30.9594,30.9676,3100.0
2014-07-07 14:15:00,37.89,37.92,37.89,37.91,3800.0,30.9594,30.9839,30.9594,30.9757,3800.0
2014-07-07 14:20:00,37.91,37.91,37.88,37.91,6700.0,30.9757,30.9757,30.9512,30.9757,6700.0
2014-07-07 14:25:00,37.91,37.91,37.9,37.91,2100.0,30.9757,30.9757,30.9676,30.9757,2100.0
2014-07-07 14:30:00,37.91,37.91,37.85,37.89,17900.0,30.9757,30.9757,30.9267,30.9594,17900.0
2014-07-07 14:35:00,37.89,37.9,37.86,37.89,7600.0,30.9594,30.9676,30.9349,30.9594,7600.0
2014-07-07 14:40:00,37.89,37.89,37.86,37.87,6900.0,30.9594,30.9594,30.9349,30.9431,6900.0
2014-07-07 14:45:00,37.86,37.87,37.85,37.85,3300.0,30.9349,30.9431,30.9267,30.9267,3300.0
2014-07-07 14:50:00,37.85,37.88,37.84,37.88,14600.0,30.9267,30.9512,30.9186,30.9512,14600.0
2014-07-07 14:55:00,37.88,37.89,37.86,37.86,4500.0,30.9512,30.9594,30.9349,30.9349,4500.0
2014-07-07 15:00:00,37.86,37.9,37.86,37.89,48100.0,30.9349,30.9676,30.9349,30.9594,48100.0
2014-07-07 15:05:00,37.89,37.92,37.88,37.91,15100.0,30.9594,30.9839,30.9512,30.9757,15100.0
2014-07-07 15:10:00,37.91,37.93,37.91,37.92,35500.0,30.9757,30.9921,30.9757,30.9839,35500.0
2014-07-07 15:15:00,37.92,37.94,37.91,37.91,68800.0,30.9839,31.0003,30.9757,30.9757,68800.0
2014-07-07 15:20:00,37.91,37.91,37.9,37.9,7700.0,30.9757,30.9757,30.9676,30.9676,7700.0
2014-07-07 15:25:00,37.89,37.9,37.89,37.9,9400.0,30.9594,30.9676,30.9594,30.9676,9400.0
2014-07-07 15:30:00,37.9,37.91,37.89,37.91,19500.0,30.9676,30.9757,30.9594,30.9757,19500.0
2014-07-07 15:35:00,37.91,37.91,37.9,37.91,12800.0,30.9757,30.9757,30.9676,30.9757,12800.0
2014-07-07 15:40:00,37.91,37.94,37.9,37.93,38500.0,30.9757,31.0003,30.9676,30.9921,38500.0
2014-07-07 15:45:00,37.94,37.94,37.91,37.92,66800.0,31.0003,31.0003,30.9757,30.9839,66800.0
2014-07-07 15:50:00,37.92,37.94,37.91,37.94,115900.0,30.9839,31.0003,30.9757,31.0003,115900.0
2014-07-07 15:55:00,37.94,37.96,37.93,37.94,73300.0,31.0003,31.0166,30.9921,31.0003,73300.0
2014-07-08 09:30:00,37.93,37.94,37.84,37.94,19000.0,30.9921,31.0003,30.9186,31.0003,19000.0
2014-07-08 09:35:00,37.92,37.94,37.9,37.92,13200.0,30.9839,31.0003,30.9676,30.9839,13200.0
2014-07-08 09:40:00,37.92,37.92,37.89,37.9,7000.0,30.9839,30.9839,30.9594,30.9676,7000.0
2014-07-08 09:45:00,37.9,37.9,37.82,37.82,13200.0,30.9676,30.9676,30.9022,30.9022,13200.0
2014-07-08 09:50:00,37.82,37.9,37.82,37.86,12000.0,30.9022,30.9676,30.9022,30.9349,12000.0
2014-07-08 09:55:00,37.86,37.92,37.86,37.9,12200.0,30.9349,30.9839,30.9349,30.9676,12200.0
2014-07-08 10:00:00,37.9,37.92,37.82,37.82,12500.0,30.9676,30.9839,30.9022,30.9022,12500.0
2014-07-08 10:05:00,37.82,37.87,37.82,37.87,7100.0,30.9022,30.9431,30.9022,30.9431,7100.0
2014-07-08 10:10:00,37.87,37.92,37.87,37.88,7400.0,30.9431,30.9839,30.9431,30.9512,7400.0
2014-07-08 10:15:00,37.87,37.91,37.86,37.91,12700.0,30.9431,30.9757,30.9349,30.9757,12700.0
2014-07-08 10:20:00,37.9,37.9,37.85,37.85,10800.0,30.9676,30.9676,30.9267,30.9267,10800.0
2014-07-08 10:25:00,37.86,37.89,37.85,37.89,10000.0,30.9349,30.9594,30.9267,30.9594,10000.0
2014-07-08 10:30:00,37.88,37.88,37.81,37.83,12900.0,30.9512,30.9512,30.894,30.9104,12900.0
2014-07-08 10:35:00,37.83,37.86,37.82,37.84,22900.0,30.9104,30.9349,30.9022,30.9186,22900.0
2014-07-08 10:40:00,37.86,37.87,37.84,37.86,6600.0,30.9349,30.9431,30.9186,30.9349,6600.0
2014-07-08 10:45:00,37.86,37.9,37.86,37.89,10800.0,30.9349,30.9676,30.9349,30.9594,10800.0
2014-07-08 10:50:00,37.89,37.89,37.86,37.86,7200.0,30.9594,30.9594,30.9349,30.9349,7200.0
2014-07-08 10:55:00,37.86,37.86,37.84,37.84,6300.0,30.9349,30.9349,30.9186,30.9186,6300.0
2014-07-08 11:00:00,37.84,37.84,37.81,37.81,5700.0,30.9186,30.9186,30.894,30.894,5700.0
2014-07-08 11:05:00,37.82,37.82,37.78,37.81,6100.0,30.9022,30.9022,30.8695,30.894,6100.0
2014-07-08 11:10:00,37.81,37.85,37.8,37.82,9800.0,30.894,30.9267,30.8859,30.9022,9800.0
2014-07-08 11:15:00,37.82,37.83,37.8,37.8,5600.0,30.9022,30.9104,30.8859,30.8859,5600.0
2014-07-08 11:20:00,37.79,37.79,37.77,37.78,8500.0,30.8777,30.8777,30.8614,30.8695,8500.0
2014-07-08 11:25:00,37.78,37.78,37.76,37.76,4000.0,30.8695,30.8695,30.8532,30.8532,4000.0
2014-07-08 11:30:00,37.75,37.8,37.75,37.78,9000.0,30.845,30.8859,30.845,30.8695,9000.0
2014-07-08 11:35:00,37.79,37.8,37.77,37.79,17300.0,30.8777,30.8859,30.8614,30.8777,17300.0
2014-07-08 11:40:00,37.79,37.82,37.79,37.81,7500.0,30.8777,30.9022,30.8777,30.894,7500.0
2014-07-08 11:45:00,37.81,37.81,37.78,37.8,33400.0,30.894,30.894,30.8695,30.8859,33400.0
2014-07-08 11:50:00,37.8,37.84,37.8,37.82,34200.0,30.8859,30.9186,30.8859,30.9022,34200.0
2014-07-08 11:55:00,37.81,37.84,37.8,37.84,8500.0,30.894,30.9186,30.8859,30.9186,8500.0
2014-07-08 12:00:00,37.84,37.84,37.82,37.83,18100.0,30.9186,30.9186,30.9022,30.9104,18100.0
2014-07-08 12:05:00,37.83,37.83,37.8,37.8,6100.0,30.9104,30.9104,30.8859,30.8859,6100.0
2014-07-08 12:10:00,37.8,37.8,37.78,37.8,4000.0,30.8859,30.8859,30.8695,30.8859,4000.0
2014-07-08 12:15:00,37.8,37.8,37.78,37.79,2000.0,30.8859,30.8859,30.8695,30.8777,2000.0
2014-07-08 12:20:00,37.79,37.83,37.79,37.83,10600.0,30.8777,30.9104,30.8777,30.9104,10600.0
2014-07-08 12:25:00,37.82,37.83,37.8,37.8,3600.0,30.9022,30.9104,30.8859,30.8859,3600.0
2014-07-08 12:30:00,37.81,37.83,37.8,37.81,11700.0,30.894,30.9104,30.8859,30.894,11700.0
2014-07-08 12:35:00,37.82,37.82,37.79,37.8,5300.0,30.9022,30.9022,30.8777,30.8859,5300.0
2014-07-08 12:40:00,37.8,37.82,37.79,37.81,3200.0,30.8859,30.9022,30.8777,30.894,3200.0
2014-07-08 12:45:00,37.81,37.81,37.79,37.79,5300.0,30.894,30.894,30.8777,30.8777,5300.0
2014-07-08 12:50:00,37.78,37.82,37.78,37.82,3800.0,30.8695,30.9022,30.8695,30.9022,3800.0
2014-07-08 12:55:00,37.81,37.81,37.79,37.79,2800.0,30.894,30.894,30.8777,30.8777,2800.0
2014-07-08 13:00:00,37.79,37.79,37.77,37.77,8100.0,30.8777,30.8777,30.8614,30.8614,8100.0
2014-07-08 13:05:00,37.76,37.78,37.76,37.77,6300.0,30.8532,30.8695,30.8532,30.8614,6300.0
2014-07-08 13:10:00,37.78,37.82,37.78,37.82,2800.0,30.8695,30.9022,30.8695,30.9022,2800.0
2014-07-08 13:15:00,37.83,37.83,37.82,37.82,2500.0,30.9104,30.9104,30.9022,30.9022,2500.0
2014-07-08 13:20:00,37.82,37.83,37.81,37.83,4900.0,30.9022,30.9104,30.894,30.9104,4900.0
2014-07-08 13:25:00,37.82,37.82,37.8,37.81,12200.0,30.9022,30.9022,30.8859,30.894,12200.0
2014-07-08 13:30:00,37.81,37.82,37.77,37.78,53200.0,30.894,30.9022,30.8614,30.8695,53200.0
2014-07-08 13:35:00,37.79,37.81,37.77,37.81,28000.0,30.8777,30.894,30.8614,30.894,28000.0
2014-07-08 13:40:00,37.81,37.84,37.81,37.83,4900.0,30.894,30.9186,30.894,30.9104,4900.0
2014-07-08 13:45:00,37.83,37.84,37.8,37.81,11100.0,30.9104,30.9186,30.8859,30.894,11100.0
2014-07-08 13:50:00,37.81,37.84,37.81,37.84,3500.0,30.894,30.9186,30.894,30.9186,3500.0
2014-07-08 13:55:00,37.84,37.84,37.83,37.84,1200.0,30.9186,30.9186,30.9104,30.9186,1200.0
2014-07-08 14:00:00,37.84,37.84,37.81,37.81,5000.0,30.9186,30.9186,30.894,30.894,5000.0
2014-07-08 14:05:00,37.81,37.81,37.79,37.8,2200.0,30.894,30.894,30.8777,30.8859,2200.0
2014-07-08 14:10:00,37.79,37.81,37.79,37.8,6200.0,30.8777,30.894,30.8777,30.8859,6200.0
2014-07-08 14:15:00,37.8,37.8,37.78,37.79,9200.0,30.8859,30.8859,30.8695,30.8777,9200.0
2014-07-08 14:20:00,37.79,37.8,37.79,37.8,5600.0,30.8777,30.8859,30.8777,30.8859,5600.0
2014-07-08 14:25:00,37.8,37.8,37.78,37.78,3300.0,30.8859,30.8859,30.8695,30.8695,3300.0
2014-07-08 14:30:00,37.79,37.79,37.77,37.77,6300.0,30.8777,30.8777,30.8614,30.8614,6300.0
2014-07-08 14:35:00,37.77,37.81,37.76,37.81,15500.0,30.8614,30.894,30.8532,30.894,15500.0
2014-07-08 14:40:00,37.8,37.84,37.8,37.83,6200.0,30.8859,30.9186,30.8859,30.9104,6200.0
2014-07-08 14:45:00,37.83,37.84,37.82,37.82,9900.0,30.9104,30.9186,30.9022,30.9022,9900.0
2014-07-08 14:50:00,37.83,37.83,37.82,37.83,2400.0,30.9104,30.9104,30.9022,30.9104,2400.0
2014-07-08 14:55:00,37.83,37.83,37.82,37.82,2400.0,30.9104,30.9104,30.9022,30.9022,2400.0
2014-07-08 15:00:00,37.83,37.83,37.8,37.8,7700.0,30.9104,30.9104,30.8859,30.8859,7700.0
2014-07-08 15:05:00,37.81,37.81,37.79,37.8,7800.0,30.894,30.894,30.8777,30.8859,7800.0
2014-07-08 15:10:00,37.8,37.8,37.77,37.78,12300.0,30.8859,30.8859,30.8614,30.8695,12300.0
2014-07-08 15:15:00,37.78,37.83,37.77,37.81,23900.0,30.8695,30.9104,30.8614,30.894,23900.0
2014-07-08 15:20:00,37.81,37.84,37.81,37.83,15100.0,30.894,30.9186,30.894,30.9104,15100.0
2014-07-08 15:25:00,37.83,37.83,37.81,37.81,13600.0,30.9104,30.9104,30.894,30.894,13600.0
2014-07-08 15:30:00,37.81,37.81,37.79,37.8,7800.0,30.894,30.894,30.8777,30.8859,7800.0
2014-07-08 15:35:00,37.8,37.81,37.78,37.8,29600.0,30.8859,30.894,30.8695,30.8859,29600.0
2014-07-08 15:40:00,37.8,37.8,37.79,37.8,13700.0,30.8859,30.8859,30.8777,30.8859,13700.0
2014-07-08 15:45:00,37.79,37.79,37.75,37.76,45300.0,30.8777,30.8777,30.845,30.8532,45300.0
2014-07-08 15:50:00,37.75,37.77,37.73,37.74,57300.0,30.845,30.8614,30.8287,30.8368,57300.0
2014-07-08 15:55:00,37.74,37.77,37.74,37.76,127500.0,30.8368,30.8614,30.8368,30.8532,127500.0
2014-07-09 09:30:00,37.86,37.88,37.8,37.84,43200.0,30.9349,30.9512,30.8859,30.9186,43200.0
2014-07-09 09:35:00,37.84,37.87,37.81,37.81,14100.0,30.9186,30.9431,30.894,30.894,14100.0
2014-07-09 09:40:00,37.8,37.8,37.65,37.67,28800.0,30.8859,30.8859,30.7633,30.7796,28800.0
2014-07-09 09:45:00,37.65,37.66,37.59,37.59,42900.0,30.7633,30.7715,30.7143,30.7143,42900.0
2014-07-09 09:50:00,37.6,37.6,37.57,37.58,31300.0,30.7225,30.7225,30.6979,30.7061,31300.0
2014-07-09 09:55:00,37.58,37.6,37.54,37.57,33900.0,30.7061,30.7225,30.6734,30.6979,33900.0
2014-07-09 10:00:00,37.57,37.57,37.5,37.52,51300.0,30.6979,30.6979,30.6407,30.6571,51300.0
2014-07-09 10:05:00,37.52,37.52,37.48,37.5,80900.0,30.6571,30.6571,30.6244,30.6407,80900.0
2014-07-09 10:10:00,37.5,37.51,37.48,37.5,28500.0,30.6407,30.6489,30.6244,30.6407,28500.0
2014-07-09 10:15:00,37.5,37.5,37.46,37.5,31400.0,30.6407,30.6407,30.6081,30.6407,31400.0
2014-07-09 10:20:00,37.5,37.5,37.45,37.45,20800.0,30.6407,30.6407,30.5999,30.5999,20800.0
2014-07-09 10:25:00,37.45,37.51,37.44,37.45,35000.0,30.5999,30.6489,30.5917,30.5999,35000.0
2014-07-09 10:30:00,37.45,37.48,37.45,37.45,21100.0,30.5999,30.6244,30.5999,30.5999,21100.0
2014-07-09 10:35:00,37.46,37.46,37.43,37.43,109900.0,30.6081,30.6081,30.5835,30.5835,109900.0
2014-07-09 10:40:00,37.43,37.47,37.38,37.46,123000.0,30.5835,30.6162,30.5427,30.6081,123000.0
2014-07-09 10:45:00,37.46,37.49,37.46,37.48,26100.0,30.6081,30.6326,30.6081,30.6244,26100.0
2014-07-09 10:50:00,37.49,37.49,37.46,37.46,13400.0,30.6326,30.6326,30.6081,30.6081,13400.0
2014-07-09 10:55:00,37.46,37.49,37.46,37.47,27300.0,30.6081,30.6326,30.6081,30.6162,27300.0
2014-07-09 11:00:00,37.47,37.48,37.45,37.47,40400.0,30.6162,30.6244,30.5999,30.6162,40400.0
2014-07-09 11:05:00,37.48,37.5,37.47,37.5,27100.0,30.6244,30.6407,30.6162,30.6407,27100.0
2014-07-09 11:10:00,37.49,37.5,37.48,37.5,14700.0,30.6326,30.6407,30.6244,30.6407,14700.0
2014-07-09 11:15:00,37.5,37.5,37.47,37.47,51900.0,30.6407,30.6407,30.6162,30.6162,51900.0
2014-07-09 11:20:00,37.48,37.48,37.46,37.46,20600.0,30.6244,30.6244,30.6081,30.6081,20600.0
2014-07-09 11:25:00,37.46,37.47,37.42,37.44,56400.0,30.6081,30.6162,30.5754,30.5917,56400.0
2014-07-09 11:30:00,37.45,37.46,37.44,37.45,11600.0,30.5999,30.6081,30.5917,30.5999,11600.0
2014-07-09 11:35:00,37.45,37.45,37.43,37.44,6500.0,30.5999,30.5999,30.5835,30.5917,6500.0
2014-07-09 11:40:00,37.44,37.44,37.4,37.4,11100.0,30.5917,30.5917,30.559,30.559,11100.0
2014-07-09 11:45:00,37.4,37.41,37.37,37.37,12400.0,30.559,30.5672,30.5345,30.5345,12400.0
2014-07-09 11:50:00,37.37,37.38,37.34,37.34,30400.0,30.5345,30.5427,30.51,30.51,30400.0
2014-07-09 11:55:00,37.34,37.37,37.33,37.37,74300.0,30.51,30.5345,30.5018,30.5345,74300.0
2014-07-09 12:00:00,37.37,37.37,37.37,37.37,16200.0,30.5345,30.5345,30.5345,30.5345,16200.0
2014-07-09 12:05:00,37.37,37.39,37.37,37.38,19100.0,30.5345,30.5509,30.5345,30.5427,19100.0
2014-07-09 12:10:00,37.39,37.39,37.34,37.35,16600.0,30.5509,30.5509,30.51,30.5182,16600.0
2014-07-09 12:15:00,37.35,37.36,37.33,37.35,15400.0,30.5182,30.5264,30.5018,30.5182,15400.0
2014-07-09 12:20:00,37.35,37.36,37.31,37.32,73600.0,30.5182,30.5264,30.4855,30.4937,73600.0
2014-07-09 12:25:00,37.32,37.34,37.32,37.34,4700.0,30.4937,30.51,30.4937,30.51,4700.0
2014-07-09 12:30:00,37.35,37.36,37.29,37.3,42400.0,30.5182,30.5264,30.4692,30.4773,42400.0
2014-07-09 12:35:00,37.3,37.33,37.29,37.33,3800.0,30.4773,30.5018,30.4692,30.5018,3800.0
2014-07-09 12:40:00,37.33,37.35,37.32,37.35,5200.0,30.5018,30.5182,30.4937,30.5182,5200.0
2014-07-09 12:45:00,37.36,37.36,37.33,37.33,14700.0,30.5264,30.5264,30.5018,30.5018,14700.0
2014-07-09 12:50:00,37.33,37.35,37.33,37.35,16400.0,30.5018,30.5182,30.5018,30.5182,16400.0
2014-07-09 12:55:00,37.35,37.35,37.34,37.34,6000.0,30.5182,30.5182,30.51,30.51,6000.0
2014-07-09 13:00:00,37.34,37.36,37.33,37.36,17100.0,30.51,30.5264,30.5018,30.5264,17100.0
2014-07-09 13:05:00,37.36,37.37,37.36,37.37,10000.0,30.5264,30.5345,30.5264,30.5345,10000.0
2014-07-09 13:10:00,37.37,37.38,37.37,37.37,7700.0,30.5345,30.5427,30.5345,30.5345,7700.0
2014-07-09 13:15:00,37.37,37.37,37.34,37.34,17100.0,30.5345,30.5345,30.51,30.51,17100.0
2014-07-09 13:20:00,37.34,37.36,37.33,37.36,16200.0,30.51,30.5264,30.5018,30.5264,16200.0
2014-07-09 13:25:00,37.36,37.39,37.36,37.39,5700.0,30.5264,30.5509,30.5264,30.5509,5700.0
2014-07-09 13:30:00,37.39,37.4,37.38,37.4,29900.0,30.5509,30.559,30.5427,30.559,29900.0
2014-07-09 13:35:00,37.4,37.4,37.39,37.4,8300.0,30.559,30.559,30.5509,30.559,8300.0
2014-07-09 13:40:00,37.4,37.4,37.39,37.4,20700.0,30.559,30.559,30.5509,30.559,20700.0
2014-07-09 13:45:00,37.4,37.4,37.33,37.33,226800.0,30.559,30.559,30.5018,30.5018,226800.0
2014-07-09 13:50:00,37.34,37.38,37.34,37.38,7600.0,30.51,30.5427,30.51,30.5427,7600.0
2014-07-09 13:55:00,37.37,37.38,37.37,37.38,8900.0,30.5345,30.5427,30.5345,30.5427,8900.0
2014-07-09 14:00:00,37.38,37.38,37.33,37.34,35800.0,30.5427,30.5427,30.5018,30.51,35800.0
2014-07-09 14:05:00,37.34,37.36,37.3,37.33,12800.0,30.51,30.5264,30.4773,30.5018,12800.0
2014-07-09 14:10:00,37.33,37.4,37.32,37.4,5900.0,30.5018,30.559,30.4937,30.559,5900.0
2014-07-09 14:15:00,37.39,37.47,37.39,37.45,35800.0,30.5509,30.6162,30.5509,30.5999,35800.0
2014-07-09 14:20:00,37.45,37.46,37.44,37.46,12000.0,30.5999,30.6081,30.5917,30.6081,12000.0
2014-07-09 14:25:00,37.46,37.46,37.44,37.44,24300.0,30.6081,30.6081,30.5917,30.5917,24300.0
2014-07-09 14:30:00,37.43,37.44,37.4,37.44,63100.0,30.5835,30.5917,30.559,30.5917,63100.0
2014-07-09 14:35:00,37.43,37.44,37.39,37.39,16900.0,30.5835,30.5917,30.5509,30.5509,16900.0
2014-07-09 14:40:00,37.4,37.41,37.4,37.4,17700.0,30.559,30.5672,30.559,30.559,17700.0
2014-07-09 14:45:00,37.4,37.41,37.39,37.4,17000.0,30.559,30.5672,30.5509,30.559,17000.0
2014-07-09 14:50:00,37.39,37.4,37.39,37.39,12300.0,30.5509,30.559,30.5509,30.5509,12300.0
2014-07-09 14:55:00,37.39,37.4,37.36,37.37,46900.0,30.5509,30.559,30.5264,30.5345,46900.0
2014-07-09 15:00:00,37.37,37.4,37.36,37.4,36300.0,30.5345,30.559,30.5264,30.559,36300.0
2014-07-09 15:05:00,37.4,37.44,37.39,37.44,28300.0,30.559,30.5917,30.5509,30.5917,28300.0
2014-07-09 15:10:00,37.44,37.45,37.42,37.43,35700.0,30.5917,30.5999,30.5754,30.5835,35700.0
2014-07-09 15:15:00,37.44,37.45,37.4,37.42,33500.0,30.5917,30.5999,30.559,30.5754,33500.0
2014-07-09 15:20:00,37.41,37.43,37.37,37.38,165100.0,30.5672,30.5835,30.5345,30.5427,165100.0
2014-07-09 15:25:00,37.39,37.41,37.39,37.39,26900.0,30.5509,30.5672,30.5509,30.5509,26900.0
2014-07-09 15:30:00,37.4,37.4,37.36,37.37,37100.0,30.559,30.559,30.5264,30.5345,37100.0
2014-07-09 15:35:00,37.37,37.38,37.34,37.35,56900.0,30.5345,30.5427,30.51,30.5182,56900.0
2014-07-09 15:40:00,37.36,37.36,37.31,37.32,106600.0,30.5264,30.5264,30.4855,30.4937,106600.0
2014-07-09 15:45:00,37.32,37.33,37.31,37.32,107200.0,30.4937,30.5018,30.4855,30.4937,107200.0
2014-07-09 15:50:00,37.32,37.33,37.29,37.3,76900.0,30.4937,30.5018,30.4692,30.4773,76900.0
2014-07-09 15:55:00,37.3,37.34,37.29,37.32,260100.0,30.4773,30.51,30.4692,30.4937,260100.0
2014-07-10 09:30:00,37.07,37.19,37.02,37.19,42900.0,30.2894,30.3874,30.2485,30.3874,42900.0
2014-07-10 09:35:00,37.2,37.21,37.09,37.13,22800.0,30.3956,30.4038,30.3057,30.3384,22800.0
2014-07-10 09:40:00,37.13,37.18,37.12,37.16,11600.0,30.3384,30.3793,30.3303,30.3629,11600.0
2014-07-10 09:45:00,37.15,37.18,37.1,37.16,9900.0,30.3548,30.3793,30.3139,30.3629,9900.0
2014-07-10 09:50:00,37.16,37.18,37.05,37.06,61400.0,30.3629,30.3793,30.2731,30.2812,61400.0
2014-07-10 09:55:00,37.06,37.08,37.06,37.06,18100.0,30.2812,30.2976,30.2812,30.2812,18100.0
2014-07-10 10:00:00,37.06,37.08,37.03,37.05,18500.0,30.2812,30.2976,30.2567,30.2731,18500.0
2014-07-10 10:05:00,37.06,37.11,37.05,37.09,13500.0,30.2812,30.3221,30.2731,30.3057,13500.0
2014-07-10 10:10:00,37.1,37.12,37.05,37.05,10800.0,30.3139,30.3303,30.2731,30.2731,10800.0
2014-07-10 10:15:00,37.06,37.07,37.05,37.06,17000.0,30.2812,30.2894,30.2731,30.2812,17000.0
2014-07-10 10:20:00,37.07,37.08,37.06,37.07,18300.0,30.2894,30.2976,30.2812,30.2894,18300.0
2014-07-10 10:25:00,37.07,37.08,37.06,37.08,6900.0,30.2894,30.2976,30.2812,30.2976,6900.0
2014-07-10 10:30:00,37.08,37.09,37.06,37.06,12900.0,30.2976,30.3057,30.2812,30.2812,12900.0
2014-07-10 10:35:00,37.06,37.06,37.03,37.03,12500.0,30.2812,30.2812,30.2567,30.2567,12500.0
2014-07-10 10:40:00,37.04,37.09,37.03,37.07,11100.0,30.2649,30.3057,30.2567,30.2894,11100.0
2014-07-10 10:45:00,37.07,37.14,37.07,37.13,12100.0,30.2894,30.3466,30.2894,30.3384,12100.0
2014-07-10 10:50:00,37.13,37.14,37.12,37.13,11600.0,30.3384,30.3466,30.3303,30.3384,11600.0
2014-07-10 10:55:00,37.13,37.19,37.13,37.14,11000.0,30.3384,30.3874,30.3384,30.3466,11000.0
2014-07-10 11:00:00,37.14,37.17,37.14,37.15,11400.0,30.3466,30.3711,30.3466,30.3548,11400.0
2014-07-10 11:05:00,37.16,37.16,37.15,37.15,1900.0,30.3629,30.3629,30.3548,30.3548,1900.0
2014-07-10 11:10:00,37.15,37.16,37.14,37.14,15600.0,30.3548,30.3629,30.3466,30.3466,15600.0
2014-07-10 11:15:00,37.15,37.16,37.14,37.14,8600.0,30.3548,30.3629,30.3466,30.3466,8600.0
2014-07-10 11:20:00,37.15,37.15,37.13,37.14,17900.0,30.3548,30.3548,30.3384,30.3466,17900.0
2014-07-10 11:25:00,37.13,37.14,37.12,37.12,6900.0,30.3384,30.3466,30.3303,30.3303,6900.0
2014-07-10 11:30:00,37.12,37.13,37.11,37.12,6800.0,30.3303,30.3384,30.3221,30.3303,6800.0
2014-07-10 11:35:00,37.13,37.13,37.09,37.1,8600.0,30.3384,30.3384,30.3057,30.3139,8600.0
2014-07-10 11:40:00,37.1,37.11,37.08,37.08,13200.0,30.3139,30.3221,30.2976,30.2976,13200.0
2014-07-10 11:45:00,37.09,37.11,37.03,37.04,60400.0,30.3057,30.3221,30.2567,30.2649,60400.0
2014-07-10 11:50:00,37.04,37.06,37.03,37.05,21800.0,30.2649,30.2812,30.2567,30.2731,21800.0
2014-07-10 11:55:00,37.04,37.05,37.04,37.05,5700.0,30.2649,30.2731,30.2649,30.2731,5700.0
2014-07-10 12:00:00,37.05,37.06,37.04,37.04,7000.0,30.2731,30.2812,30.2649,30.2649,7000.0
2014-07-10 12:05:00,37.05,37.07,37.04,37.07,12200.0,30.2731,30.2894,30.2649,30.2894,12200.0
2014-07-10 12:10:00,37.07,37.12,37.06,37.1,8400.0,30.2894,30.3303,30.2812,30.3139,8400.0
2014-07-10 12:15:00,37.11,37.12,37.06,37.09,69400.0,30.3221,30.3303,30.2812,30.3057,69400.0
2014-07-10 12:20:00,37.1,37.14,37.09,37.14,7700.0,30.3139,30.3466,30.3057,30.3466,7700.0
2014-07-10 12:25:00,37.14,37.15,37.12,37.14,8500.0,30.3466,30.3548,30.3303,30.3466,8500.0
2014-07-10 12:30:00,37.14,37.16,37.11,37.13,11300.0,30.3466,30.3629,30.3221,30.3384,11300.0
2014-07-10 12:35:00,37.13,37.14,37.11,37.12,6400.0,30.3384,30.3466,30.3221,30.3303,6400.0
2014-07-10 12:40:00,37.12,37.13,37.12,37.12,9500.0,30.3303,30.3384,30.3303,30.3303,9500.0
2014-07-10 12:45:00,37.13,37.14,37.12,37.13,6600.0,30.3384,30.3466,30.3303,30.3384,6600.0
2014-07-10 12:50:00,37.13,37.14,37.11,37.11,9900.0,30.3384,30.3466,30.3221,30.3221,9900.0
2014-07-10 12:55:00,37.11,37.12,37.09,37.11,9300.0,30.3221,30.3303,30.3057,30.3221,9300.0
2014-07-10 13:00:00,37.12,37.12,37.1,37.11,4500.0,30.3303,30.3303,30.3139,30.3221,4500.0
2014-07-10 13:05:00,37.1,37.12,37.1,37.12,6100.0,30.3139,30.3303,30.3139,30.3303,6100.0
2014-07-10 13:10:00,37.12,37.13,37.12,37.13,9700.0,30.3303,30.3384,30.3303,30.3384,9700.0
2014-07-10 13:15:00,37.13,37.14,37.12,37.13,6200.0,30.3384,30.3466,30.3303,30.3384,6200.0
2014-07-10 13:20:00,37.13,37.15,37.12,37.13,29300.0,30.3384,30.3548,30.3303,30.3384,29300.0
2014-07-10 13:25:00,37.13,37.14,37.13,37.14,11600.0,30.3384,30.3466,30.3384,30.3466,11600.0
2014-07-10 13:30:00,37.15,37.16,37.13,37.13,10400.0,30.3548,30.3629,30.3384,30.3384,10400.0
2014-07-10 13:35:00,37.13,37.13,37.12,37.13,13700.0,30.3384,30.3384,30.3303,30.3384,13700.0
2014-07-10 13:40:00,37.13,37.14,37.11,37.11,10100.0,30.3384,30.3466,30.3221,30.3221,10100.0
2014-07-10 13:45:00,37.11,37.13,37.1,37.12,8900.0,30.3221,30.3384,30.3139,30.3303,8900.0
2014-07-10 13:50:00,37.11,37.13,37.11,37.13,9800.0,30.3221,30.3384,30.3221,30.3384,9800.0
2014-07-10 13:55:00,37.13,37.15,37.12,37.13,10400.0,30.3384,30.3548,30.3303,30.3384,10400.0
2014-07-10 14:00:00,37.13,37.14,37.12,37.12,14300.0,30.3384,30.3466,30.3303,30.3303,14300.0
2014-07-10 14:05:00,37.12,37.13,37.12,37.13,4900.0,30.3303,30.3384,30.3303,30.3384,4900.0
2014-07-10 14:10:00,37.13,37.15,37.12,37.14,9200.0,30.3384,30.3548,30.3303,30.3466,9200.0
2014-07-10 14:15:00,37.13,37.14,37.12,37.13,4600.0,30.3384,30.3466,30.3303,30.3384,4600.0
2014-07-10 14:20:00,37.13,37.14,37.13,37.14,3700.0,30.3384,30.3466,30.3384,30.3466,3700.0
2014-07-10 14:25:00,37.14,37.14,37.11,37.11,16700.0,30.3466,30.3466,30.3221,30.3221,16700.0
2014-07-10 14:30:00,37.11,37.12,37.09,37.09,9000.0,30.3221,30.3303,30.3057,30.3057,9000.0
2014-07-10 14:35:00,37.09,37.1,37.09,37.1,6600.0,30.3057,30.3139,30.3057,30.3139,6600.0
2014-07-10 14:40:00,37.1,37.11,37.08,37.09,47200.0,30.3139,30.3221,30.2976,30.3057,47200.0
2014-07-10 14:45:00,37.09,37.1,37.08,37.08,21400.0,30.3057,30.3139,30.2976,30.2976,21400.0
2014-07-10 14:50:00,37.08,37.1,37.08,37.09,17300.0,30.2976,30.3139,30.2976,30.3057,17300.0
2014-07-10 14:55:00,37.09,37.11,37.05,37.05,29500.0,30.3057,30.3221,30.2731,30.2731,29500.0
2014-07-10 15:00:00,37.05,37.07,37.04,37.07,10000.0,30.2731,30.2894,30.2649,30.2894,10000.0
2014-07-10 15:05:00,37.07,37.1,37.04,37.05,37600.0,30.2894,30.3139,30.2649,30.2731,37600.0
2014-07-10 15:10:00,37.06,37.07,37.05,37.07,10900.0,30.2812,30.2894,30.2731,30.2894,10900.0
2014-07-10 15:15:00,37.07,37.07,37.05,37.06,13000.0,30.2894,30.2894,30.2731,30.2812,13000.0
2014-07-10 15:20:00,37.06,37.07,37.04,37.06,24500.0,30.2812,30.2894,30.2649,30.2812,24500.0
2014-07-10 15:25:00,37.06,37.08,37.05,37.07,28600.0,30.2812,30.2976,30.2731,30.2894,28600.0
2014-07-10 15:30:00,37.07,37.08,37.05,37.05,20700.0,30.2894,30.2976,30.2731,30.2731,20700.0
2014-07-10 15:35:00,37.05,37.07,37.03,37.04,32200.0,30.2731,30.2894,30.2567,30.2649,32200.0
2014-07-10 15:40:00,37.04,37.09,37.04,37.09,33100.0,30.2649,30.3057,30.2649,30.3057,33100.0
2014-07-10 15:45:00,37.09,37.1,37.08,37.09,37700.0,30.3057,30.3139,30.2976,30.3057,37700.0
2014-07-10 15:50:00,37.09,37.11,37.06,37.09,66900.0,30.3057,30.3221,30.2812,30.3057,66900.0
2014-07-10 15:55:00,37.09,37.09,37.07,37.09,114700.0,30.3057,30.3057,30.2894,30.3057,114700.0
2014-07-11 09:30:00,37.09,37.09,37.0,37.01,12100.0,30.3057,30.3057,30.2322,30.2404,12100.0
2014-07-11 09:35:00,37.02,37.03,36.97,36.97,11500.0,30.2485,30.2567,30.2077,30.2077,11500.0
2014-07-11 09:40:00,36.96,37.01,36.92,36.93,46400.0,30.1995,30.2404,30.1668,30.175,46400.0
2014-07-11 09:45:00,36.94,36.96,36.92,36.92,15100.0,30.1832,30.1995,30.1668,30.1668,15100.0
2014-07-11 09:50:00,36.92,36.95,36.92,36.94,15400.0,30.1668,30.1913,30.1668,30.1832,15400.0
2014-07-11 09:55:00,36.93,36.95,36.93,36.94,14300.0,30.175,30.1913,30.175,30.1832,14300.0
2014-07-11 10:00:00,36.93,36.93,36.91,36.91,42500.0,30.175,30.175,30.1587,30.1587,42500.0
2014-07-11 10:05:00,36.91,36.92,36.89,36.92,9100.0,30.1587,30.1668,30.1423,30.1668,9100.0
2014-07-11 10:10:00,36.91,36.95,36.91,36.95,23100.0,30.1587,30.1913,30.1587,30.1913,23100.0
2014-07-11 10:15:00,36.94,36.95,36.91,36.95,26600.0,30.1832,30.1913,30.1587,30.1913,26600.0
2014-07-11 10:20:00,36.95,36.95,36.93,36.95,39500.0,30.1913,30.1913,30.175,30.1913,39500.0
2014-07-11 10:25:00,36.95,36.95,36.91,36.92,24400.0,30.1913,30.1913,30.1587,30.1668,24400.0
2014-07-11 10:30:00,36.92,36.93,36.89,36.89,12700.0,30.1668,30.175,30.1423,30.1423,12700.0
2014-07-11 10:35:00,36.89,36.9,36.84,36.84,31100.0,30.1423,30.1505,30.1015,30.1015,31100.0
2014-07-11 10:40:00,36.84,36.84,36.8,36.8,16700.0,30.1015,30.1015,30.0688,30.0688,16700.0
2014-07-11 10:45:00,36.81,36.87,36.81,36.86,26500.0,30.077,30.126,30.077,30.1178,26500.0
2014-07-11 10:50:00,36.86,36.89,36.85,36.87,16900.0,30.1178,30.1423,30.1096,30.126,16900.0
2014-07-11 10:55:00,36.87,36.87,36.83,36.83,4200.0,30.126,30.126,30.0933,30.0933,4200.0
2014-07-11 11:00:00,36.84,36.84,36.81,36.82,6200.0,30.1015,30.1015,30.077,30.0851,6200.0
2014-07-11 11:05:00,36.81,36.89,36.81,36.89,7700.0,30.077,30.1423,30.077,30.1423,7700.0
2014-07-11 11:10:00,36.89,36.91,36.89,36.91,9200.0,30.1423,30.1587,30.1423,30.1587,9200.0
2014-07-11 11:15:00,36.91,36.91,36.89,36.91,11200.0,30.1587,30.1587,30.1423,30.1587,11200.0
2014-07-11 11:20:00,36.91,36.92,36.9,36.91,16000.0,30.1587,30.1668,30.1505,30.1587,16000.0
2014-07-11 11:25:00,36.91,36.91,36.85,36.86,56800.0,30.1587,30.1587,30.1096,30.1178,56800.0
2014-07-11 11:30:00,36.86,36.89,36.86,36.88,24600.0,30.1178,30.1423,30.1178,30.1342,24600.0
2014-07-11 11:35:00,36.88,36.9,36.87,36.9,12100.0,30.1342,30.1505,30.126,30.1505,12100.0
2014-07-11 11:40:00,36.9,36.91,36.87,36.88,15900.0,30.1505,30.1587,30.126,30.1342,15900.0
2014-07-11 11:45:00,36.88,36.89,36.88,36.88,2400.0,30.1342,30.1423,30.1342,30.1342,2400.0
2014-07-11 11:50:00,36.88,36.91,36.87,36.9,37400.0,30.1342,30.1587,30.126,30.1505,37400.0
2014-07-11 11:55:00,36.9,36.9,36.89,36.9,18800.0,30.1505,30.1505,30.1423,30.1505,18800.0
2014-07-11 12:00:00,36.9,36.9,36.88,36.89,21500.0,30.1505,30.1505,30.1342,30.1423,21500.0
2014-07-11 12:05:00,36.89,36.91,36.89,36.9,32700.0,30.1423,30.1587,30.1423,30.1505,32700.0
2014-07-11 12:10:00,36.9,36.91,36.89,36.89,38000.0,30.1505,30.1587,30.1423,30.1423,38000.0
2014-07-11 12:15:00,36.89,36.9,36.89,36.89,8800.0,30.1423,30.1505,30.1423,30.1423,8800.0
2014-07-11 12:20:00,36.89,36.89,36.88,36.88,3800.0,30.1423,30.1423,30.1342,30.1342,3800.0
2014-07-11 12:25:00,36.89,36.89,36.88,36.89,4000.0,30.1423,30.1423,30.1342,30.1423,4000.0
2014-07-11 12:30:00,36.88,36.89,36.86,36.87,8900.0,30.1342,30.1423,30.1178,30.126,8900.0
2014-07-11 12:35:00,36.86,36.89,36.86,36.88,4200.0,30.1178,30.1423,30.1178,30.1342,4200.0
2014-07-11 12:40:00,36.88,36.89,36.88,36.88,8200.0,30.1342,30.1423,30.1342,30.1342,8200.0
2014-07-11 12:45:00,36.88,36.88,36.87,36.88,7900.0,30.1342,30.1342,30.126,30.1342,7900.0
2014-07-11 12:50:00,36.88,36.89,36.87,36.88,5600.0,30.1342,30.1423,30.126,30.1342,5600.0
2014-07-11 12:55:00,36.88,36.9,36.88,36.89,5800.0,30.1342,30.1505,30.1342,30.1423,5800.0
2014-07-11 13:00:00,36.89,36.9,36.87,36.89,9000.0,30.1423,30.1505,30.126,30.1423,9000.0
2014-07-11 13:05:00,36.89,36.9,36.89,36.89,6500.0,30.1423,30.1505,30.1423,30.1423,6500.0
2014-07-11 13:10:00,36.88,36.89,36.88,36.89,2300.0,30.1342,30.1423,30.1342,30.1423,2300.0
2014-07-11 13:15:00,36.89,36.89,36.86,36.88,7100.0,30.1423,30.1423,30.1178,30.1342,7100.0
2014-07-11 13:20:00,36.88,36.89,36.87,36.88,7600.0,30.1342,30.1423,30.126,30.1342,7600.0
2014-07-11 13:25:00,36.87,36.88,36.86,36.86,7000.0,30.126,30.1342,30.1178,30.1178,7000.0
2014-07-11 13:30:00,36.87,36.87,36.86,36.87,5100.0,30.126,30.126,30.1178,30.126,5100.0
2014-07-11 13:35:00,36.87,36.87,36.86,36.87,11000.0,30.126,30.126,30.1178,30.126,11000.0
2014-07-11 13:40:00,36.87,36.87,36.86,36.87,6300.0,30.126,30.126,30.1178,30.126,6300.0
2014-07-11 13:45:00,36.86,36.88,36.86,36.86,7200.0,30.1178,30.1342,30.1178,30.1178,7200.0
2014-07-11 13:50:00,36.87,36.87,36.86,36.87,11100.0,30.126,30.126,30.1178,30.126,11100.0
2014-07-11 13:55:00,36.87,36.87,36.87,36.87,6700.0,30.126,30.126,30.126,30.126,6700.0
2014-07-11 14:00:00,36.87,36.87,36.86,36.87,9600.0,30.126,30.126,30.1178,30.126,9600.0
2014-07-11 14:05:00,36.87,36.88,36.87,36.87,17900.0,30.126,30.1342,30.126,30.126,17900.0
2014-07-11 14:10:00,36.88,36.89,36.87,36.88,15900.0,30.1342,30.1423,30.126,30.1342,15900.0
2014-07-11 14:15:00,36.88,36.89,36.87,36.88,31400.0,30.1342,30.1423,30.126,30.1342,31400.0
2014-07-11 14:20:00,36.89,36.97,36.89,36.97,10300.0,30.1423,30.2077,30.1423,30.2077,10300.0
2014-07-11 14:25:00,36.96,36.97,36.94,36.95,20400.0,30.1995,30.2077,30.1832,30.1913,20400.0
2014-07-11 14:30:00,36.95,36.96,36.93,36.95,25100.0,30.1913,30.1995,30.175,30.1913,25100.0
2014-07-11 14:35:00,36.95,36.98,36.94,36.97,17800.0,30.1913,30.2159,30.1832,30.2077,17800.0
2014-07-11 14:40:00,36.97,36.97,36.95,36.95,35000.0,30.2077,30.2077,30.1913,30.1913,35000.0
2014-07-11 14:45:00,36.94,36.96,36.93,36.96,11100.0,30.1832,30.1995,30.175,30.1995,11100.0
2014-07-11 14:50:00,36.97,37.02,36.97,36.98,43500.0,30.2077,30.2485,30.2077,30.2159,43500.0
2014-07-11 14:55:00,36.98,36.99,36.98,36.98,4500.0,30.2159,30.224,30.2159,30.2159,4500.0
2014-07-11 15:00:00,36.98,37.0,36.98,36.99,16300.0,30.2159,30.2322,30.2159,30.224,16300.0
2014-07-11 15:05:00,36.99,36.99,36.98,36.98,13300.0,30.224,30.224,30.2159,30.2159,13300.0
2014-07-11 15:10:00,36.99,37.0,36.98,37.0,15100.0,30.224,30.2322,30.2159,30.2322,15100.0
2014-07-11 15:15:00,37.0,37.0,36.99,37.0,16100.0,30.2322,30.2322,30.224,30.2322,16100.0
2014-07-11 15:20:00,37.0,37.0,36.99,36.99,11600.0,30.2322,30.2322,30.224,30.224,11600.0
2014-07-11 15:25:00,37.0,37.0,36.99,37.0,25400.0,30.2322,30.2322,30.224,30.2322,25400.0
2014-07-11 15:30:00,37.0,37.0,37.0,37.0,9000.0,30.2322,30.2322,30.2322,30.2322,9000.0
2014-07-11 15:35:00,37.0,37.01,36.98,37.0,43700.0,30.2322,30.2404,30.2159,30.2322,43700.0
2014-07-11 15:40:00,37.0,37.0,37.0,37.0,11000.0,30.2322,30.2322,30.2322,30.2322,11000.0
2014-07-11 15:45:00,37.0,37.0,36.99,37.0,28200.0,30.2322,30.2322,30.224,30.2322,28200.0
2014-07-11 15:50:00,37.0,37.0,36.99,37.0,33300.0,30.2322,30.2322,30.224,30.2322,33300.0
2014-07-11 15:55:00,37.0,37.0,36.98,37.0,92400.0,30.2322,30.2322,30.2159,30.2322,92400.0
2014-07-14 09:30:00,37.22,37.22,37.12,37.12,28600.0,30.412,30.412,30.3303,30.3303,28600.0
2014-07-14 09:35:00,37.11,37.13,37.05,37.08,9500.0,30.3221,30.3384,30.2731,30.2976,9500.0
2014-07-14 09:40:00,37.08,37.12,37.07,37.07,45500.0,30.2976,30.3303,30.2894,30.2894,45500.0
2014-07-14 09:45:00,37.09,37.1,37.07,37.07,10500.0,30.3057,30.3139,30.2894,30.2894,10500.0
2014-07-14 09:50:00,37.07,37.09,37.07,37.08,6000.0,30.2894,30.3057,30.2894,30.2976,6000.0
2014-07-14 09:55:00,37.08,37.08,37.04,37.05,10500.0,30.2976,30.2976,30.2649,30.2731,10500.0
2014-07-14 10:00:00,37.05,37.08,37.05,37.07,16300.0,30.2731,30.2976,30.2731,30.2894,16300.0
2014-07-14 10:05:00,37.07,37.08,37.05,37.05,8500.0,30.2894,30.2976,30.2731,30.2731,8500.0
2014-07-14 10:10:00,37.05,37.06,37.02,37.06,16900.0,30.2731,30.2812,30.2485,30.2812,16900.0
2014-07-14 10:15:00,37.07,37.07,37.06,37.07,4700.0,30.2894,30.2894,30.2812,30.2894,4700.0
2014-07-14 10:20:00,37.07,37.09,37.07,37.09,12700.0,30.2894,30.3057,30.2894,30.3057,12700.0
2014-07-14 10:25:00,37.09,37.12,37.09,37.1,22200.0,30.3057,30.3303,30.3057,30.3139,22200.0
2014-07-14 10:30:00,37.1,37.11,37.08,37.09,7100.0,30.3139,30.3221,30.2976,30.3057,7100.0
2014-07-14 10:35:00,37.09,37.09,37.06,37.09,11700.0,30.3057,30.3057,30.2812,30.3057,11700.0
2014-07-14 10:40:00,37.09,37.09,37.04,37.04,10200.0,30.3057,30.3057,30.2649,30.2649,10200.0
2014-07-14 10:45:00,37.05,37.06,37.05,37.06,1500.0,30.2731,30.2812,30.2731,30.2812,1500.0
2014-07-14 10:50:00,37.05,37.09,37.05,37.08,6900.0,30.2731,30.3057,30.2731,30.2976,6900.0
2014-07-14 10:55:00,37.08,37.1,37.07,37.08,7200.0,30.2976,30.3139,30.2894,30.2976,7200.0
2014-07-14 11:00:00,37.08,37.09,37.08,37.09,7900.0,30.2976,30.3057,30.2976,30.3057,7900.0
2014-07-14 11:05:00,37.1,37.11,37.09,37.11,9100.0,30.3139,30.3221,30.3057,30.3221,9100.0
2014-07-14 11:10:00,37.1,37.11,37.07,37.08,8300.0,30.3139,30.3221,30.2894,30.2976,8300.0
2014-07-14 11:15:00,37.08,37.08,37.07,37.08,3900.0,30.2976,30.2976,30.2894,30.2976,3900.0
2014-07-14 11:20:00,37.08,37.08,37.08,37.08,1200.0,30.2976,30.2976,30.2976,30.2976,1200.0
2014-07-14 11:25:00,37.08,37.12,37.08,37.12,13800.0,30.2976,30.3303,30.2976,30.3303,13800.0
2014-07-14 11:30:00,37.12,37.13,37.1,37.11,3100.0,30.3303,30.3384,30.3139,30.3221,3100.0
2014-07-14 11:35:00,37.1,37.11,37.09,37.11,14500.0,30.3139,30.3221,30.3057,30.3221,14500.0
2014-07-14 11:40:00,37.11,37.14,37.1,37.13,8900.0,30.3221,30.3466,30.3139,30.3384,8900.0
2014-07-14 11:45:00,37.13,37.13,37.09,37.1,4500.0,30.3384,30.3384,30.3057,30.3139,4500.0
2014-07-14 11:50:00,37.09,37.1,37.08,37.09,29100.0,30.3057,30.3139,30.2976,30.3057,29100.0
2014-07-14 11:55:00,37.08,37.09,37.06,37.07,3700.0,30.2976,30.3057,30.2812,30.2894,3700.0
2014-07-14 12:00:00,37.08,37.09,37.07,37.08,5100.0,30.2976,30.3057,30.2894,30.2976,5100.0
2014-07-14 12:05:00,37.08,37.08,37.07,37.08,2100.0,30.2976,30.2976,30.2894,30.2976,2100.0
2014-07-14 12:10:00,37.08,37.08,37.02,37.03,44600.0,30.2976,30.2976,30.2485,30.2567,44600.0
2014-07-14 12:15:00,37.02,37.03,37.0,37.0,5000.0,30.2485,30.2567,30.2322,30.2322,5000.0
2014-07-14 12:20:00,37.01,37.03,37.01,37.03,2100.0,30.2404,30.2567,30.2404,30.2567,2100.0
2014-07-14 12:25:00,37.03,37.03,37.02,37.03,900.0,30.2567,30.2567,30.2485,30.2567,900.0
2014-07-14 12:30:00,37.03,37.03,37.02,37.03,3400.0,30.2567,30.2567,30.2485,30.2567,3400.0
2014-07-14 12:35:00,37.02,37.03,37.02,37.03,5000.0,30.2485,30.2567,30.2485,30.2567,5000.0
2014-07-14 12:40:00,37.03,37.07,37.02,37.06,8200.0,30.2567,30.2894,30.2485,30.2812,8200.0
2014-07-14 12:45:00,37.05,37.06,37.05,37.06,1700.0,30.2731,30.2812,30.2731,30.2812,1700.0
2014-07-14 12:50:00,37.07,37.07,37.02,37.03,7900.0,30.2894,30.2894,30.2485,30.2567,7900.0
2014-07-14 12:55:00,37.03,37.04,37.01,37.04,8000.0,30.2567,30.2649,30.2404,30.2649,8000.0
2014-07-14 13:00:00,37.03,37.05,37.03,37.04,2800.0,30.2567,30.2731,30.2567,30.2649,2800.0
2014-07-14 13:05:00,37.05,37.05,37.04,37.05,5000.0,30.2731,30.2731,30.2649,30.2731,5000.0
2014-07-14 13:10:00,37.05,37.06,37.04,37.04,6100.0,30.2731,30.2812,30.2649,30.2649,6100.0
2014-07-14 13:15:00,37.05,37.05,37.03,37.03,3400.0,30.2731,30.2731,30.2567,30.2567,3400.0
2014-07-14 13:20:00,37.04,37.04,37.02,37.02,4800.0,30.2649,30.2649,30.2485,30.2485,4800.0
2014-07-14 13:25:00,37.02,37.04,37.02,37.04,9400.0,30.2485,30.2649,30.2485,30.2649,9400.0
2014-07-14 13:30:00,37.04,37.04,37.0,37.0,22600.0,30.2649,30.2649,30.2322,30.2322,22600.0
2014-07-14 13:35:00,37.0,37.0,36.96,36.96,19600.0,30.2322,30.2322,30.1995,30.1995,19600.0
2014-07-14 13:40:00,36.97,36.97,36.95,36.95,15900.0,30.2077,30.2077,30.1913,30.1913,15900.0
2014-07-14 13:45:00,36.95,36.97,36.95,36.97,7800.0,30.1913,30.2077,30.1913,30.2077,7800.0
2014-07-14 13:50:00,36.97,37.01,36.96,37.01,10600.0,30.2077,30.2404,30.1995,30.2404,10600.0
2014-07-14 13:55:00,37.0,37.0,36.96,36.98,18500.0,30.2322,30.2322,30.1995,30.2159,18500.0
2014-07-14 14:00:00,36.98,36.98,36.97,36.98,3100.0,30.2159,30.2159,30.2077,30.2159,3100.0
2014-07-14 14:05:00,36.98,36.99,36.97,36.98,18700.0,30.2159,30.224,30.2077,30.2159,18700.0
2014-07-14 14:10:00,36.98,36.98,36.97,36.97,5000.0,30.2159,30.2159,30.2077,30.2077,5000.0
2014-07-14 14:15:00,36.97,36.98,36.97,36.98,6900.0,30.2077,30.2159,30.2077,30.2159,6900.0
2014-07-14 14:20:00,36.98,37.01,36.97,37.0,19900.0,30.2159,30.2404,30.2077,30.2322,19900.0
2014-07-14 14:25:00,37.0,37.0,36.97,36.99,13500.0,30.2322,30.2322,30.2077,30.224,13500.0
2014-07-14 14:30:00,36.98,37.0,36.96,37.0,9500.0,30.2159,30.2322,30.1995,30.2322,9500.0
2014-07-14 14:35:00,37.0,37.01,36.99,37.01,13400.0,30.2322,30.2404,30.224,30.2404,13400.0
2014-07-14 14:40:00,37.01,37.01,36.99,36.99,8300.0,30.2404,30.2404,30.224,30.224,8300.0
2014-07-14 14:45:00,36.99,37.0,36.99,36.99,1400.0,30.224,30.2322,30.224,30.224,1400.0
2014-07-14 14:50:00,37.0,37.0,36.99,36.99,4900.0,30.2322,30.2322,30.224,30.224,4900.0
2014-07-14 14:55:00,36.99,37.01,36.99,37.01,7200.0,30.224,30.2404,30.224,30.2404,7200.0
2014-07-14 15:00:00,37.01,37.02,36.99,36.99,15000.0,30.2404,30.2485,30.224,30.224,15000.0
2014-07-14 15:05:00,36.99,37.04,36.99,37.04,16100.0,30.224,30.2649,30.224,30.2649,16100.0
2014-07-14 15:10:00,37.04,37.04,37.02,37.03,11400.0,30.2649,30.2649,30.2485,30.2567,11400.0
2014-07-14 15:15:00,37.03,37.03,37.01,37.02,13700.0,30.2567,30.2567,30.2404,30.2485,13700.0
2014-07-14 15:20:00,37.01,37.02,37.0,37.0,16200.0,30.2404,30.2485,30.2322,30.2322,16200.0
2014-07-14 15:25:00,37.01,37.03,37.01,37.02,23100.0,30.2404,30.2567,30.2404,30.2485,23100.0
2014-07-14 15:30:00,37.02,37.03,37.01,37.01,34000.0,30.2485,30.2567,30.2404,30.2404,34000.0
2014-07-14 15:35:00,37.0,37.03,37.0,37.02,114700.0,30.2322,30.2567,30.2322,30.2485,114700.0
2014-07-14 15:40:00,37.02,37.03,37.0,37.0,39400.0,30.2485,30.2567,30.2322,30.2322,39400.0
2014-07-14 15:45:00,37.0,37.03,37.0,37.02,47400.0,30.2322,30.2567,30.2322,30.2485,47400.0
2014-07-14 15:50:00,37.02,37.02,37.0,37.0,59700.0,30.2485,30.2485,30.2322,30.2322,59700.0
2014-07-14 15:55:00,37.0,37.03,36.99,37.01,78700.0,30.2322,30.2567,30.224,30.2404,78700.0
2014-07-15 09:30:00,36.98,37.08,36.97,37.05,37900.0,30.2159,30.2976,30.2077,30.2731,37900.0
2014-07-15 09:35:00,37.04,37.06,37.02,37.06,14700.0,30.2649,30.2812,30.2485,30.2812,14700.0
2014-07-15 09:40:00,37.07,37.13,37.07,37.09,36600.0,30.2894,30.3384,30.2894,30.3057,36600.0
2014-07-15 09:45:00,37.09,37.11,37.07,37.08,14300.0,30.3057,30.3221,30.2894,30.2976,14300.0
2014-07-15 09:50:00,37.08,37.1,37.05,37.07,12500.0,30.2976,30.3139,30.2731,30.2894,12500.0
2014-07-15 09:55:00,37.08,37.1,37.05,37.08,7400.0,30.2976,30.3139,30.2731,30.2976,7400.0
2014-07-15 10:00:00,37.08,37.11,37.02,37.03,73300.0,30.2976,30.3221,30.2485,30.2567,73300.0
2014-07-15 10:05:00,37.02,37.06,36.99,37.06,35600.0,30.2485,30.2812,30.224,30.2812,35600.0
2014-07-15 10:10:00,37.06,37.07,37.01,37.01,64900.0,30.2812,30.2894,30.2404,30.2404,64900.0
2014-07-15 10:15:00,37.02,37.05,37.01,37.05,6400.0,30.2485,30.2731,30.2404,30.2731,6400.0
2014-07-15 10:20:00,37.06,37.08,37.04,37.06,16000.0,30.2812,30.2976,30.2649,30.2812,16000.0
2014-07-15 10:25:00,37.08,37.12,37.07,37.1,11000.0,30.2976,30.3303,30.2894,30.3139,11000.0
2014-07-15 10:30:00,37.09,37.13,37.07,37.12,11200.0,30.3057,30.3384,30.2894,30.3303,11200.0
2014-07-15 10:35:00,37.11,37.13,37.08,37.09,27400.0,30.3221,30.3384,30.2976,30.3057,27400.0
2014-07-15 10:40:00,37.08,37.1,37.05,37.09,20600.0,30.2976,30.3139,30.2731,30.3057,20600.0
2014-07-15 10:45:00,37.09,37.09,36.98,37.02,16800.0,30.3057,30.3057,30.2159,30.2485,16800.0
2014-07-15 10:50:00,37.0,37.02,36.97,37.02,11400.0,30.2322,30.2485,30.2077,30.2485,11400.0
2014-07-15 10:55:00,37.02,37.05,37.01,37.03,4500.0,30.2485,30.2731,30.2404,30.2567,4500.0
2014-07-15 11:00:00,37.02,37.03,37.0,37.0,11200.0,30.2485,30.2567,30.2322,30.2322,11200.0
2014-07-15 11:05:00,37.0,37.04,37.0,37.04,3900.0,30.2322,30.2649,30.2322,30.2649,3900.0
2014-07-15 11:10:00,37.04,37.08,37.03,37.08,13000.0,30.2649,30.2976,30.2567,30.2976,13000.0
2014-07-15 11:15:00,37.08,37.09,37.06,37.06,13200.0,30.2976,30.3057,30.2812,30.2812,13200.0
2014-07-15 11:20:00,37.06,37.09,37.06,37.07,8100.0,30.2812,30.3057,30.2812,30.2894,8100.0
2014-07-15 11:25:00,37.07,37.08,37.06,37.06,52400.0,30.2894,30.2976,30.2812,30.2812,52400.0
2014-07-15 11:30:00,37.06,37.06,37.04,37.04,7800.0,30.2812,30.2812,30.2649,30.2649,7800.0
2014-07-15 11:35:00,37.04,37.06,37.03,37.06,3700.0,30.2649,30.2812,30.2567,30.2812,3700.0
2014-07-15 11:40:00,37.06,37.06,37.04,37.06,10000.0,30.2812,30.2812,30.2649,30.2812,10000.0
2014-07-15 11:45:00,37.05,37.07,37.05,37.06,4500.0,30.2731,30.2894,30.2731,30.2812,4500.0
2014-07-15 11:50:00,37.06,37.08,37.05,37.06,10200.0,30.2812,30.2976,30.2731,30.2812,10200.0
2014-07-15 11:55:00,37.06,37.07,37.01,37.02,12800.0,30.2812,30.2894,30.2404,30.2485,12800.0
2014-07-15 12:00:00,37.02,37.02,36.99,36.99,5000.0,30.2485,30.2485,30.224,30.224,5000.0
2014-07-15 12:05:00,36.99,37.02,36.99,36.99,7900.0,30.224,30.2485,30.224,30.224,7900.0
2014-07-15 12:10:00,37.0,37.02,37.0,37.01,6700.0,30.2322,30.2485,30.2322,30.2404,6700.0
2014-07-15 12:15:00,37.01,37.03,37.0,37.0,11800.0,30.2404,30.2567,30.2322,30.2322,11800.0
2014-07-15 12:20:00,37.0,37.0,36.99,37.0,900.0,30.2322,30.2322,30.224,30.2322,900.0
2014-07-15 12:25:00,37.0,37.01,36.98,36.99,17600.0,30.2322,30.2404,30.2159,30.224,17600.0
2014-07-15 12:30:00,36.99,37.0,36.98,36.99,4100.0,30.224,30.2322,30.2159,30.224,4100.0
2014-07-15 12:35:00,36.99,37.01,36.98,37.0,8500.0,30.224,30.2404,30.2159,30.2322,8500.0
2014-07-15 12:40:00,37.0,37.01,36.99,36.99,2400.0,30.2322,30.2404,30.224,30.224,2400.0
2014-07-15 12:45:00,37.0,37.0,37.0,37.0,2900.0,30.2322,30.2322,30.2322,30.2322,2900.0
2014-07-15 12:50:00,36.99,37.0,36.98,36.99,6200.0,30.224,30.2322,30.2159,30.224,6200.0
2014-07-15 12:55:00,36.98,36.99,36.98,36.99,5900.0,30.2159,30.224,30.2159,30.224,5900.0
2014-07-15 13:00:00,36.99,36.99,36.97,36.98,2800.0,30.224,30.224,30.2077,30.2159,2800.0
2014-07-15 13:05:00,36.98,37.0,36.98,36.98,2700.0,30.2159,30.2322,30.2159,30.2159,2700.0
2014-07-15 13:10:00,36.99,37.0,36.99,36.99,3500.0,30.224,30.2322,30.224,30.224,3500.0
2014-07-15 13:15:00,36.99,37.01,36.98,37.0,24300.0,30.224,30.2404,30.2159,30.2322,24300.0
2014-07-15 13:20:00,36.99,36.99,36.98,36.98,6200.0,30.224,30.224,30.2159,30.2159,6200.0
2014-07-15 13:25:00,36.99,37.01,36.98,37.0,10900.0,30.224,30.2404,30.2159,30.2322,10900.0
2014-07-15 13:30:00,37.0,37.01,37.0,37.0,13300.0,30.2322,30.2404,30.2322,30.2322,13300.0
2014-07-15 13:35:00,37.0,37.02,36.98,37.0,27300.0,30.2322,30.2485,30.2159,30.2322,27300.0
2014-07-15 13:40:00,36.99,37.0,36.98,36.98,11900.0,30.224,30.2322,30.2159,30.2159,11900.0
2014-07-15 13:45:00,36.98,36.99,36.98,36.98,14100.0,30.2159,30.224,30.2159,30.2159,14100.0
2014-07-15 13:50:00,36.98,37.0,36.95,36.95,9100.0,30.2159,30.2322,30.1913,30.1913,9100.0
2014-07-15 13:55:00,36.95,36.97,36.95,36.96,3200.0,30.1913,30.2077,30.1913,30.1995,3200.0
2014-07-15 14:00:00,36.96,36.98,36.96,36.96,8000.0,30.1995,30.2159,30.1995,30.1995,8000.0
2014-07-15 14:05:00,36.96,36.97,36.95,36.96,5700.0,30.1995,30.2077,30.1913,30.1995,5700.0
2014-07-15 14:10:00,36.95,36.98,36.95,36.98,8800.0,30.1913,30.2159,30.1913,30.2159,8800.0
2014-07-15 14:15:00,36.98,36.99,36.98,36.98,24300.0,30.2159,30.224,30.2159,30.2159,24300.0
2014-07-15 14:20:00,36.98,36.99,36.97,36.99,41200.0,30.2159,30.224,30.2077,30.224,41200.0
2014-07-15 14:25:00,37.0,37.0,36.98,36.99,7100.0,30.2322,30.2322,30.2159,30.224,7100.0
2014-07-15 14:30:00,36.98,36.99,36.97,36.97,3800.0,30.2159,30.224,30.2077,30.2077,3800.0
2014-07-15 14:35:00,36.98,36.99,36.97,36.98,14100.0,30.2159,30.224,30.2077,30.2159,14100.0
2014-07-15 14:40:00,36.98,36.98,36.97,36.97,2200.0,30.2159,30.2159,30.2077,30.2077,2200.0
2014-07-15 14:45:00,36.98,37.0,36.97,37.0,11700.0,30.2159,30.2322,30.2077,30.2322,11700.0
2014-07-15 14:50:00,37.0,37.0,36.99,37.0,900.0,30.2322,30.2322,30.224,30.2322,900.0
2014-07-15 14:55:00,37.0,37.01,36.99,37.01,40800.0,30.2322,30.2404,30.224,30.2404,40800.0
2014-07-15 15:00:00,37.01,37.01,37.0,37.0,7300.0,30.2404,30.2404,30.2322,30.2322,7300.0
2014-07-15 15:05:00,37.0,37.02,37.0,37.02,96000.0,30.2322,30.2485,30.2322,30.2485,96000.0
2014-07-15 15:10:00,37.01,37.02,37.0,37.02,14100.0,30.2404,30.2485,30.2322,30.2485,14100.0
2014-07-15 15:15:00,37.02,37.02,37.01,37.02,3400.0,30.2485,30.2485,30.2404,30.2485,3400.0
2014-07-15 15:20:00,37.02,37.03,37.01,37.01,13500.0,30.2485,30.2567,30.2404,30.2404,13500.0
2014-07-15 15:25:00,37.01,37.02,37.01,37.02,22400.0,30.2404,30.2485,30.2404,30.2485,22400.0
2014-07-15 15:30:00,37.01,37.02,37.0,37.01,24100.0,30.2404,30.2485,30.2322,30.2404,24100.0
2014-07-15 15:35:00,37.01,37.03,37.01,37.02,39600.0,30.2404,30.2567,30.2404,30.2485,39600.0
2014-07-15 15:40:00,37.02,37.03,37.02,37.02,43000.0,30.2485,30.2567,30.2485,30.2485,43000.0
2014-07-15 15:45:00,37.02,37.03,37.01,37.02,45600.0,30.2485,30.2567,30.2404,30.2485,45600.0
2014-07-15 15:50:00,37.01,37.02,37.0,37.01,104400.0,30.2404,30.2485,30.2322,30.2404,104400.0
2014-07-15 15:55:00,37.0,37.03,37.0,37.02,72700.0,30.2322,30.2567,30.2322,30.2485,72700.0
2014-07-16 09:30:00,37.07,37.22,37.07,37.21,16300.0,30.2894,30.412,30.2894,30.4038,16300.0
2014-07-16 09:35:00,37.21,37.22,37.14,37.21,16600.0,30.4038,30.412,30.3466,30.4038,16600.0
2014-07-16 09:40:00,37.21,37.22,37.16,37.16,16000.0,30.4038,30.412,30.3629,30.3629,16000.0
2014-07-16 09:45:00,37.16,37.18,37.12,37.13,13000.0,30.3629,30.3793,30.3303,30.3384,13000.0
2014-07-16 09:50:00,37.13,37.14,37.08,37.09,6400.0,30.3384,30.3466,30.2976,30.3057,6400.0
2014-07-16 09:55:00,37.1,37.15,37.09,37.14,58500.0,30.3139,30.3548,30.3057,30.3466,58500.0
2014-07-16 10:00:00,37.14,37.18,37.13,37.14,14300.0,30.3466,30.3793,30.3384,30.3466,14300.0
2014-07-16 10:05:00,37.15,37.17,37.12,37.17,9900.0,30.3548,30.3711,30.3303,30.3711,9900.0
2014-07-16 10:10:00,37.17,37.2,37.16,37.19,17400.0,30.3711,30.3956,30.3629,30.3874,17400.0
2014-07-16 10:15:00,37.19,37.19,37.15,37.15,10200.0,30.3874,30.3874,30.3548,30.3548,10200.0
2014-07-16 10:20:00,37.15,37.18,37.11,37.11,50100.0,30.3548,30.3793,30.3221,30.3221,50100.0
2014-07-16 10:25:00,37.11,37.11,37.08,37.1,10500.0,30.3221,30.3221,30.2976,30.3139,10500.0
2014-07-16 10:30:00,37.1,37.13,37.1,37.13,5400.0,30.3139,30.3384,30.3139,30.3384,5400.0
2014-07-16 10:35:00,37.12,37.15,37.12,37.15,3700.0,30.3303,30.3548,30.3303,30.3548,3700.0
2014-07-16 10:40:00,37.15,37.16,37.12,37.14,13200.0,30.3548,30.3629,30.3303,30.3466,13200.0
2014-07-16 10:45:00,37.14,37.14,37.11,37.11,4800.0,30.3466,30.3466,30.3221,30.3221,4800.0
2014-07-16 10:50:00,37.11,37.14,37.11,37.13,11200.0,30.3221,30.3466,30.3221,30.3384,11200.0
2014-07-16 10:55:00,37.13,37.15,37.12,37.14,6100.0,30.3384,30.3548,30.3303,30.3466,6100.0
2014-07-16 11:00:00,37.14,37.16,37.12,37.12,24800.0,30.3466,30.3629,30.3303,30.3303,24800.0
2014-07-16 11:05:00,37.12,37.12,37.1,37.1,29400.0,30.3303,30.3303,30.3139,30.3139,29400.0
2014-07-16 11:10:00,37.08,37.11,37.08,37.11,4300.0,30.2976,30.3221,30.2976,30.3221,4300.0
2014-07-16 11:15:00,37.11,37.12,37.1,37.11,3900.0,30.3221,30.3303,30.3139,30.3221,3900.0
2014-07-16 11:20:00,37.1,37.11,37.09,37.11,7900.0,30.3139,30.3221,30.3057,30.3221,7900.0
2014-07-16 11:25:00,37.11,37.11,37.1,37.11,28800.0,30.3221,30.3221,30.3139,30.3221,28800.0
2014-07-16 11:30:00,37.11,37.11,37.09,37.1,5900.0,30.3221,30.3221,30.3057,30.3139,5900.0
2014-07-16 11:35:00,37.09,37.1,37.08,37.08,4600.0,30.3057,30.3139,30.2976,30.2976,4600.0
2014-07-16 11:40:00,37.08,37.09,37.07,37.09,16500.0,30.2976,30.3057,30.2894,30.3057,16500.0
2014-07-16 11:45:00,37.09,37.1,37.09,37.09,4700.0,30.3057,30.3139,30.3057,30.3057,4700.0
2014-07-16 11:50:00,37.1,37.12,37.09,37.11,7200.0,30.3139,30.3303,30.3057,30.3221,7200.0
2014-07-16 11:55:00,37.11,37.12,37.1,37.12,4200.0,30.3221,30.3303,30.3139,30.3303,4200.0
2014-07-16 12:00:00,37.11,37.12,37.1,37.11,7000.0,30.3221,30.3303,30.3139,30.3221,7000.0
2014-07-16 12:05:00,37.1,37.14,37.1,37.14,11800.0,30.3139,30.3466,30.3139,30.3466,11800.0
2014-07-16 12:10:00,37.14,37.14,37.12,37.13,12500.0,30.3466,30.3466,30.3303,30.3384,12500.0
2014-07-16 12:15:00,37.13,37.16,37.13,37.14,10200.0,30.3384,30.3629,30.3384,30.3466,10200.0
2014-07-16 12:20:00,37.15,37.15,37.14,37.14,800.0,30.3548,30.3548,30.3466,30.3466,800.0
2014-07-16 12:25:00,37.15,37.16,37.15,37.16,5400.0,30.3548,30.3629,30.3548,30.3629,5400.0
2014-07-16 12:30:00,37.16,37.2,37.16,37.19,10400.0,30.3629,30.3956,30.3629,30.3874,10400.0
2014-07-16 12:35:00,37.2,37.21,37.2,37.21,5700.0,30.3956,30.4038,30.3956,30.4038,5700.0
2014-07-16 12:40:00,37.21,37.21,37.2,37.21,3000.0,30.4038,30.4038,30.3956,30.4038,3000.0
2014-07-16 12:45:00,37.21,37.22,37.2,37.21,6200.0,30.4038,30.412,30.3956,30.4038,6200.0
2014-07-16 12:50:00,37.2,37.2,37.16,37.19,13700.0,30.3956,30.3956,30.3629,30.3874,13700.0
2014-07-16 12:55:00,37.19,37.21,37.19,37.21,2800.0,30.3874,30.4038,30.3874,30.4038,2800.0
2014-07-16 13:00:00,37.21,37.22,37.18,37.18,10600.0,30.4038,30.412,30.3793,30.3793,10600.0
2014-07-16 13:05:00,37.18,37.19,37.17,37.18,42200.0,30.3793,30.3874,30.3711,30.3793,42200.0
2014-07-16 13:10:00,37.18,37.19,37.17,37.18,2000.0,30.3793,30.3874,30.3711,30.3793,2000.0
2014-07-16 13:15:00,37.18,37.19,37.18,37.19,2800.0,30.3793,30.3874,30.3793,30.3874,2800.0
2014-07-16 13:20:00,37.18,37.19,37.15,37.15,5100.0,30.3793,30.3874,30.3548,30.3548,5100.0
2014-07-16 13:25:00,37.16,37.17,37.14,37.17,6700.0,30.3629,30.3711,30.3466,30.3711,6700.0
2014-07-16 13:30:00,37.16,37.17,37.15,37.16,3600.0,30.3629,30.3711,30.3548,30.3629,3600.0
2014-07-16 13:35:00,37.16,37.16,37.14,37.15,2200.0,30.3629,30.3629,30.3466,30.3548,2200.0
2014-07-16 13:40:00,37.15,37.16,37.14,37.15,8100.0,30.3548,30.3629,30.3466,30.3548,8100.0
2014-07-16 13:45:00,37.16,37.18,37.14,37.18,15600.0,30.3629,30.3793,30.3466,30.3793,15600.0
2014-07-16 13:50:00,37.18,37.18,37.17,37.18,2800.0,30.3793,30.3793,30.3711,30.3793,2800.0
2014-07-16 13:55:00,37.17,37.22,37.17,37.22,16900.0,30.3711,30.412,30.3711,30.412,16900.0
2014-07-16 14:00:00,37.22,37.27,37.22,37.27,14100.0,30.412,30.4528,30.412,30.4528,14100.0
2014-07-16 14:05:00,37.26,37.28,37.26,37.27,9000.0,30.4446,30.461,30.4446,30.4528,9000.0
2014-07-16 14:10:00,37.27,37.3,37.27,37.29,10900.0,30.4528,30.4773,30.4528,30.4692,10900.0
2014-07-16 14:15:00,37.3,37.31,37.29,37.31,9600.0,30.4773,30.4855,30.4692,30.4855,9600.0
2014-07-16 14:20:00,37.3,37.31,37.29,37.3,4300.0,30.4773,30.4855,30.4692,30.4773,4300.0
2014-07-16 14:25:00,37.29,37.29,37.26,37.26,3300.0,30.4692,30.4692,30.4446,30.4446,3300.0
2014-07-16 14:30:00,37.27,37.27,37.26,37.27,2700.0,30.4528,30.4528,30.4446,30.4528,2700.0
2014-07-16 14:35:00,37.27,37.27,37.24,37.24,5400.0,30.4528,30.4528,30.4283,30.4283,5400.0
2014-07-16 14:40:00,37.23,37.24,37.22,37.23,2900.0,30.4201,30.4283,30.412,30.4201,2900.0
2014-07-16 14:45:00,37.22,37.24,37.22,37.24,9800.0,30.412,30.4283,30.412,30.4283,9800.0
2014-07-16 14:50:00,37.24,37.24,37.17,37.18,34100.0,30.4283,30.4283,30.3711,30.3793,34100.0
2014-07-16 14:55:00,37.18,37.19,37.16,37.16,40900.0,30.3793,30.3874,30.3629,30.3629,40900.0
2014-07-16 15:00:00,37.16,37.17,37.14,37.14,9300.0,30.3629,30.3711,30.3466,30.3466,9300.0
2014-07-16 15:05:00,37.15,37.18,37.14,37.17,18200.0,30.3548,30.3793,30.3466,30.3711,18200.0
2014-07-16 15:10:00,37.17,37.18,37.15,37.18,16600.0,30.3711,30.3793,30.3548,30.3793,16600.0
2014-07-16 15:15:00,37.18,37.22,37.18,37.22,11700.0,30.3793,30.412,30.3793,30.412,11700.0
2014-07-16 15:20:00,37.22,37.23,37.21,37.21,12200.0,30.412,30.4201,30.4038,30.4038,12200.0
2014-07-16 15:25:00,37.21,37.23,37.21,37.23,8200.0,30.4038,30.4201,30.4038,30.4201,8200.0
2014-07-16 15:30:00,37.23,37.23,37.22,37.23,8300.0,30.4201,30.4201,30.412,30.4201,8300.0
2014-07-16 15:35:00,37.23,37.26,37.23,37.26,19400.0,30.4201,30.4446,30.4201,30.4446,19400.0
2014-07-16 15:40:00,37.25,37.27,37.25,37.27,14800.0,30.4365,30.4528,30.4365,30.4528,14800.0
2014-07-16 15:45:00,37.26,37.28,37.24,37.25,21300.0,30.4446,30.461,30.4283,30.4365,21300.0
2014-07-16 15:50:00,37.25,37.27,37.24,37.25,28600.0,30.4365,30.4528,30.4283,30.4365,28600.0
2014-07-16 15:55:00,37.25,37.28,37.24,37.27,78100.0,30.4365,30.461,30.4283,30.4528,78100.0
2014-07-17 09:30:00,37.11,37.2,37.03,37.11,18400.0,30.3221,30.3956,30.2567,30.3221,18400.0
2014-07-17 09:35:00,37.11,37.14,37.08,37.13,6300.0,30.3221,30.3466,30.2976,30.3384,6300.0
2014-07-17 09:40:00,37.12,37.14,37.1,37.14,7700.0,30.3303,30.3466,30.3139,30.3466,7700.0
2014-07-17 09:45:00,37.14,37.14,37.09,37.1,8700.0,30.3466,30.3466,30.3057,30.3139,8700.0
2014-07-17 09:50:00,37.09,37.13,37.09,37.13,3300.0,30.3057,30.3384,30.3057,30.3384,3300.0
2014-07-17 09:55:00,37.13,37.13,37.08,37.08,5100.0,30.3384,30.3384,30.2976,30.2976,5100.0
2014-07-17 10:00:00,37.09,37.15,37.09,37.1,7800.0,30.3057,30.3548,30.3057,30.3139,7800.0
2014-07-17 10:05:00,37.11,37.14,37.09,37.13,9300.0,30.3221,30.3466,30.3057,30.3384,9300.0
2014-07-17 10:10:00,37.13,37.13,37.1,37.11,3100.0,30.3384,30.3384,30.3139,30.3221,3100.0
2014-07-17 10:15:00,37.12,37.15,37.11,37.12,7100.0,30.3303,30.3548,30.3221,30.3303,7100.0
2014-07-17 10:20:00,37.13,37.18,37.13,37.15,5900.0,30.3384,30.3793,30.3384,30.3548,5900.0
2014-07-17 10:25:00,37.15,37.16,37.13,37.15,11600.0,30.3548,30.3629,30.3384,30.3548,11600.0
2014-07-17 10:30:00,37.15,37.21,37.15,37.18,7600.0,30.3548,30.4038,30.3548,30.3793,7600.0
2014-07-17 10:35:00,37.18,37.19,37.16,37.18,6100.0,30.3793,30.3874,30.3629,30.3793,6100.0
2014-07-17 10:40:00,37.19,37.22,37.19,37.19,3300.0,30.3874,30.412,30.3874,30.3874,3300.0
2014-07-17 10:45:00,37.18,37.18,37.17,37.17,3800.0,30.3793,30.3793,30.3711,30.3711,3800.0
2014-07-17 10:50:00,37.15,37.16,37.14,37.16,5200.0,30.3548,30.3629,30.3466,30.3629,5200.0
2014-07-17 10:55:00,37.16,37.16,37.13,37.13,1600.0,30.3629,30.3629,30.3384,30.3384,1600.0
2014-07-17 11:00:00,37.12,37.13,37.11,37.12,4500.0,30.3303,30.3384,30.3221,30.3303,4500.0
2014-07-17 11:05:00,37.13,37.13,37.09,37.09,8300.0,30.3384,30.3384,30.3057,30.3057,8300.0
2014-07-17 11:10:00,37.09,37.09,37.05,37.05,14900.0,30.3057,30.3057,30.2731,30.2731,14900.0
2014-07-17 11:15:00,37.06,37.08,37.04,37.08,10800.0,30.2812,30.2976,30.2649,30.2976,10800.0
2014-07-17 11:20:00,37.06,37.07,37.05,37.05,2700.0,30.2812,30.2894,30.2731,30.2731,2700.0
2014-07-17 11:25:00,37.05,37.05,36.98,36.98,12600.0,30.2731,30.2731,30.2159,30.2159,12600.0
2014-07-17 11:30:00,36.97,37.03,36.95,37.02,9500.0,30.2077,30.2567,30.1913,30.2485,9500.0
2014-07-17 11:35:00,37.03,37.05,37.03,37.05,4700.0,30.2567,30.2731,30.2567,30.2731,4700.0
2014-07-17 11:40:00,37.05,37.06,37.01,37.02,3900.0,30.2731,30.2812,30.2404,30.2485,3900.0
2014-07-17 11:45:00,37.02,37.04,37.0,37.03,3600.0,30.2485,30.2649,30.2322,30.2567,3600.0
2014-07-17 11:50:00,37.03,37.04,37.03,37.03,1300.0,30.2567,30.2649,30.2567,30.2567,1300.0
2014-07-17 11:55:00,37.02,37.04,37.02,37.02,3900.0,30.2485,30.2649,30.2485,30.2485,3900.0
2014-07-17 12:00:00,37.01,37.01,36.96,36.98,12700.0,30.2404,30.2404,30.1995,30.2159,12700.0
2014-07-17 12:05:00,36.97,36.99,36.96,36.98,4400.0,30.2077,30.224,30.1995,30.2159,4400.0
2014-07-17 12:10:00,36.98,37.01,36.98,37.0,3300.0,30.2159,30.2404,30.2159,30.2322,3300.0
2014-07-17 12:15:00,37.0,37.03,37.0,37.03,2800.0,30.2322,30.2567,30.2322,30.2567,2800.0
2014-07-17 12:20:00,37.02,37.02,36.99,36.99,3000.0,30.2485,30.2485,30.224,30.224,3000.0
2014-07-17 12:25:00,36.99,37.03,36.99,37.03,1800.0,30.224,30.2567,30.224,30.2567,1800.0
2014-07-17 12:30:00,37.04,37.04,37.02,37.03,2300.0,30.2649,30.2649,30.2485,30.2567,2300.0
2014-07-17 12:35:00,37.03,37.07,37.03,37.07,2400.0,30.2567,30.2894,30.2567,30.2894,2400.0
2014-07-17 12:40:00,37.05,37.05,37.04,37.04,800.0,30.2731,30.2731,30.2649,30.2649,800.0
2014-07-17 12:45:00,37.02,37.02,37.0,37.0,1800.0,30.2485,30.2485,30.2322,30.2322,1800.0
2014-07-17 12:50:00,37.01,37.02,37.0,37.02,2200.0,30.2404,30.2485,30.2322,30.2485,2200.0
2014-07-17 12:55:00,37.02,37.04,37.01,37.04,1500.0,30.2485,30.2649,30.2404,30.2649,1500.0
2014-07-17 13:00:00,37.05,37.07,37.05,37.07,3700.0,30.2731,30.2894,30.2731,30.2894,3700.0
2014-07-17 13:05:00,37.08,37.08,37.08,37.08,400.0,30.2976,30.2976,30.2976,30.2976,400.0
2014-07-17 13:10:00,37.09,37.13,37.08,37.13,3700.0,30.3057,30.3384,30.2976,30.3384,3700.0
2014-07-17 13:15:00,37.13,37.14,37.12,37.12,6500.0,30.3384,30.3466,30.3303,30.3303,6500.0
2014-07-17 13:20:00,37.11,37.11,37.08,37.08,4400.0,30.3221,30.3221,30.2976,30.2976,4400.0
2014-07-17 13:25:00,37.08,37.08,37.08,37.08,2200.0,30.2976,30.2976,30.2976,30.2976,2200.0
2014-07-17 13:30:00,37.09,37.12,37.09,37.1,6100.0,30.3057,30.3303,30.3057,30.3139,6100.0
2014-07-17 13:35:00,37.1,37.12,37.07,37.07,5200.0,30.3139,30.3303,30.2894,30.2894,5200.0
2014-07-17 13:40:00,37.07,37.09,37.04,37.06,5000.0,30.2894,30.3057,30.2649,30.2812,5000.0
2014-07-17 13:45:00,37.07,37.09,37.07,37.08,3000.0,30.2894,30.3057,30.2894,30.2976,3000.0
2014-07-17 13:50:00,37.08,37.09,37.07,37.07,3400.0,30.2976,30.3057,30.2894,30.2894,3400.0
2014-07-17 13:55:00,37.08,37.08,37.05,37.07,5200.0,30.2976,30.2976,30.2731,30.2894,5200.0
2014-07-17 14:00:00,37.07,37.08,37.06,37.06,3400.0,30.2894,30.2976,30.2812,30.2812,3400.0
2014-07-17 14:05:00,37.06,37.06,37.05,37.05,5000.0,30.2812,30.2812,30.2731,30.2731,5000.0
2014-07-17 14:10:00,37.05,37.09,37.05,37.08,3200.0,30.2731,30.3057,30.2731,30.2976,3200.0
2014-07-17 14:15:00,37.08,37.1,37.07,37.08,5300.0,30.2976,30.3139,30.2894,30.2976,5300.0
2014-07-17 14:20:00,37.08,37.09,37.06,37.07,6100.0,30.2976,30.3057,30.2812,30.2894,6100.0
2014-07-17 14:25:00,37.07,37.07,37.04,37.05,6900.0,30.2894,30.2894,30.2649,30.2731,6900.0
2014-07-17 14:30:00,37.06,37.08,37.06,37.08,5200.0,30.2812,30.2976,30.2812,30.2976,5200.0
2014-07-17 14:35:00,37.07,37.07,37.06,37.07,1900.0,30.2894,30.2894,30.2812,30.2894,1900.0
2014-07-17 14:40:00,37.07,37.08,37.06,37.08,3700.0,30.2894,30.2976,30.2812,30.2976,3700.0
2014-07-17 14:45:00,37.08,37.08,37.05,37.05,20800.0,30.2976,30.2976,30.2731,30.2731,20800.0
2014-07-17 14:50:00,37.05,37.05,37.04,37.05,3100.0,30.2731,30.2731,30.2649,30.2731,3100.0
2014-07-17 14:55:00,37.05,37.06,37.04,37.04,8200.0,30.2731,30.2812,30.2649,30.2649,8200.0
2014-07-17 15:00:00,37.04,37.05,37.03,37.04,7100.0,30.2649,30.2731,30.2567,30.2649,7100.0
2014-07-17 15:05:00,37.03,37.04,36.99,37.0,18200.0,30.2567,30.2649,30.224,30.2322,18200.0
2014-07-17 15:10:00,37.0,37.01,36.97,36.97,7300.0,30.2322,30.2404,30.2077,30.2077,7300.0
2014-07-17 15:15:00,36.98,36.98,36.88,36.88,16300.0,30.2159,30.2159,30.1342,30.1342,16300.0
2014-07-17 15:20:00,36.89,36.92,36.89,36.92,13400.0,30.1423,30.1668,30.1423,30.1668,13400.0
2014-07-17 15:25:00,36.91,36.93,36.88,36.88,14500.0,30.1587,30.175,30.1342,30.1342,14500.0
2014-07-17 15:30:00,36.88,36.91,36.88,36.89,14100.0,30.1342,30.1587,30.1342,30.1423,14100.0
2014-07-17 15:35:00,36.88,36.89,36.85,36.88,16000.0,30.1342,30.1423,30.1096,30.1342,16000.0
2014-07-17 15:40:00,36.89,36.89,36.85,36.86,17700.0,30.1423,30.1423,30.1096,30.1178,17700.0
2014-07-17 15:45:00,36.87,36.88,36.84,36.88,23900.0,30.126,30.1342,30.1015,30.1342,23900.0
2014-07-17 15:50:00,36.87,36.89,36.85,36.86,36600.0,30.126,30.1423,30.1096,30.1178,36600.0
2014-07-17 15:55:00,36.85,36.87,36.82,36.83,46200.0,30.1096,30.126,30.0851,30.0933,46200.0
2014-07-18 09:30:00,36.91,36.91,36.8,36.8,91300.0,30.1587,30.1587,30.0688,30.0688,91300.0
2014-07-18 09:35:00,36.78,36.81,36.78,36.81,4700.0,30.0524,30.077,30.0524,30.077,4700.0
2014-07-18 09:40:00,36.81,36.82,36.8,36.8,4900.0,30.077,30.0851,30.0688,30.0688,4900.0
2014-07-18 09:45:00,36.81,36.83,36.79,36.79,22500.0,30.077,30.0933,30.0606,30.0606,22500.0
2014-07-18 09:50:00,36.78,36.8,36.77,36.79,8400.0,30.0524,30.0688,30.0443,30.0606,8400.0
2014-07-18 09:55:00,36.8,36.81,36.78,36.78,9600.0,30.0688,30.077,30.0524,30.0524,9600.0
2014-07-18 10:00:00,36.79,36.82,36.79,36.82,16700.0,30.0606,30.0851,30.0606,30.0851,16700.0
2014-07-18 10:05:00,36.82,36.89,36.82,36.89,6700.0,30.0851,30.1423,30.0851,30.1423,6700.0
2014-07-18 10:10:00,36.91,36.92,36.89,36.92,2900.0,30.1587,30.1668,30.1423,30.1668,2900.0
2014-07-18 10:15:00,36.93,36.97,36.89,36.97,12000.0,30.175,30.2077,30.1423,30.2077,12000.0
2014-07-18 10:20:00,36.96,36.97,36.94,36.96,2500.0,30.1995,30.2077,30.1832,30.1995,2500.0
2014-07-18 10:25:00,36.97,36.99,36.97,36.99,2200.0,30.2077,30.224,30.2077,30.224,2200.0
2014-07-18 10:30:00,36.99,37.01,36.98,36.99,3300.0,30.224,30.2404,30.2159,30.224,3300.0
2014-07-18 10:35:00,36.98,36.98,36.96,36.97,2300.0,30.2159,30.2159,30.1995,30.2077,2300.0
2014-07-18 10:40:00,36.96,36.96,36.92,36.92,3900.0,30.1995,30.1995,30.1668,30.1668,3900.0
2014-07-18 10:45:00,36.92,36.97,36.92,36.95,7300.0,30.1668,30.2077,30.1668,30.1913,7300.0
2014-07-18 10:50:00,36.97,37.01,36.94,37.01,31400.0,30.2077,30.2404,30.1832,30.2404,31400.0
2014-07-18 10:55:00,37.0,37.06,37.0,37.05,7700.0,30.2322,30.2812,30.2322,30.2731,7700.0
2014-07-18 11:00:00,37.05,37.05,37.03,37.04,3000.0,30.2731,30.2731,30.2567,30.2649,3000.0
2014-07-18 11:05:00,37.05,37.05,37.01,37.01,4700.0,30.2731,30.2731,30.2404,30.2404,4700.0
2014-07-18 11:10:00,37.01,37.03,37.0,37.03,4200.0,30.2404,30.2567,30.2322,30.2567,4200.0
2014-07-18 11:15:00,37.04,37.05,37.02,37.02,3700.0,30.2649,30.2731,30.2485,30.2485,3700.0
2014-07-18 11:20:00,37.03,37.03,37.02,37.03,1800.0,30.2567,30.2567,30.2485,30.2567,1800.0
2014-07-18 11:25:00,37.03,37.04,37.01,37.01,2700.0,30.2567,30.2649,30.2404,30.2404,2700.0
2014-07-18 11:30:00,37.01,37.03,37.01,37.03,3400.0,30.2404,30.2567,30.2404,30.2567,3400.0
2014-07-18 11:35:00,37.03,37.06,37.03,37.04,18800.0,30.2567,30.2812,30.2567,30.2649,18800.0
2014-07-18 11:40:00,37.05,37.05,37.02,37.02,10800.0,30.2731,30.2731,30.2485,30.2485,10800.0
2014-07-18 11:45:00,37.03,37.03,37.02,37.03,7700.0,30.2567,30.2567,30.2485,30.2567,7700.0
2014-07-18 11:50:00,37.02,37.02,37.0,37.02,7200.0,30.2485,30.2485,30.2322,30.2485,7200.0
2014-07-18 11:55:00,37.01,37.01,37.0,37.0,3200.0,30.2404,30.2404,30.2322,30.2322,3200.0
2014-07-18 12:00:00,36.99,36.99,36.97,36.98,2100.0,30.224,30.224,30.2077,30.2159,2100.0
2014-07-18 12:05:00,36.98,37.0,36.98,37.0,2500.0,30.2159,30.2322,30.2159,30.2322,2500.0
2014-07-18 12:10:00,36.99,36.99,36.98,36.98,4100.0,30.224,30.224,30.2159,30.2159,4100.0
2014-07-18 12:15:00,37.0,37.0,36.99,37.0,4300.0,30.2322,30.2322,30.224,30.2322,4300.0
2014-07-18 12:20:00,37.01,37.04,37.01,37.02,15400.0,30.2404,30.2649,30.2404,30.2485,15400.0
2014-07-18 12:25:00,37.02,37.04,37.02,37.03,11600.0,30.2485,30.2649,30.2485,30.2567,11600.0
2014-07-18 12:30:00,37.03,37.04,37.02,37.04,2500.0,30.2567,30.2649,30.2485,30.2649,2500.0
2014-07-18 12:35:00,37.03,37.06,37.03,37.05,4300.0,30.2567,30.2812,30.2567,30.2731,4300.0
2014-07-18 12:40:00,37.07,37.07,37.06,37.07,1000.0,30.2894,30.2894,30.2812,30.2894,1000.0
2014-07-18 12:45:00,37.08,37.08,37.08,37.08,700.0,30.2976,30.2976,30.2976,30.2976,700.0
2014-07-18 12:50:00,37.08,37.08,37.08,37.08,700.0,30.2976,30.2976,30.2976,30.2976,700.0
2014-07-18 12:55:00,37.09,37.09,37.09,37.09,400.0,30.3057,30.3057,30.3057,30.3057,400.0
2014-07-18 13:00:00,37.09,37.09,37.07,37.08,10600.0,30.3057,30.3057,30.2894,30.2976,10600.0
2014-07-18 13:05:00,37.08,37.1,37.07,37.1,4400.0,30.2976,30.3139,30.2894,30.3139,4400.0
2014-07-18 13:10:00,37.09,37.1,37.09,37.09,2400.0,30.3057,30.3139,30.3057,30.3057,2400.0
2014-07-18 13:15:00,37.09,37.09,37.07,37.07,1900.0,30.3057,30.3057,30.2894,30.2894,1900.0
2014-07-18 13:20:00,37.09,37.09,37.07,37.07,900.0,30.3057,30.3057,30.2894,30.2894,900.0
2014-07-18 13:25:00,37.07,37.08,37.06,37.06,1200.0,30.2894,30.2976,30.2812,30.2812,1200.0
2014-07-18 13:30:00,37.06,37.07,37.05,37.05,3500.0,30.2812,30.2894,30.2731,30.2731,3500.0
2014-07-18 13:35:00,37.04,37.06,37.03,37.06,2200.0,30.2649,30.2812,30.2567,30.2812,2200.0
2014-07-18 13:40:00,37.07,37.08,37.07,37.07,1800.0,30.2894,30.2976,30.2894,30.2894,1800.0
2014-07-18 13:45:00,37.06,37.07,37.06,37.06,700.0,30.2812,30.2894,30.2812,30.2812,700.0
2014-07-18 13:50:00,37.06,37.07,37.05,37.06,2100.0,30.2812,30.2894,30.2731,30.2812,2100.0
2014-07-18 13:55:00,37.06,37.07,37.06,37.07,1200.0,30.2812,30.2894,30.2812,30.2894,1200.0
2014-07-18 14:00:00,37.07,37.07,37.03,37.04,2700.0,30.2894,30.2894,30.2567,30.2649,2700.0
2014-07-18 14:05:00,37.04,37.05,37.03,37.04,1200.0,30.2649,30.2731,30.2567,30.2649,1200.0
2014-07-18 14:10:00,37.05,37.07,37.05,37.07,3400.0,30.2731,30.2894,30.2731,30.2894,3400.0
2014-07-18 14:15:00,37.06,37.07,37.06,37.06,2400.0,30.2812,30.2894,30.2812,30.2812,2400.0
2014-07-18 14:20:00,37.07,37.11,37.07,37.1,6200.0,30.2894,30.3221,30.2894,30.3139,6200.0
2014-07-18 14:25:00,37.1,37.12,37.1,37.11,1400.0,30.3139,30.3303,30.3139,30.3221,1400.0
2014-07-18 14:30:00,37.11,37.12,37.09,37.09,7700.0,30.3221,30.3303,30.3057,30.3057,7700.0
2014-07-18 14:35:00,37.1,37.11,37.09,37.1,3100.0,30.3139,30.3221,30.3057,30.3139,3100.0
2014-07-18 14:40:00,37.08,37.09,37.08,37.09,1000.0,30.2976,30.3057,30.2976,30.3057,1000.0
2014-07-18 14:45:00,37.08,37.08,37.07,37.07,1000.0,30.2976,30.2976,30.2894,30.2894,1000.0
2014-07-18 14:50:00,37.08,37.09,37.08,37.09,3600.0,30.2976,30.3057,30.2976,30.3057,3600.0
2014-07-18 14:55:00,37.08,37.09,37.07,37.08,3900.0,30.2976,30.3057,30.2894,30.2976,3900.0
2014-07-18 15:00:00,37.08,37.08,37.06,37.07,3200.0,30.2976,30.2976,30.2812,30.2894,3200.0
2014-07-18 15:05:00,37.07,37.09,37.07,37.09,11500.0,30.2894,30.3057,30.2894,30.3057,11500.0
2014-07-18 15:10:00,37.09,37.09,37.07,37.07,4600.0,30.3057,30.3057,30.2894,30.2894,4600.0
2014-07-18 15:15:00,37.07,37.08,37.06,37.08,14100.0,30.2894,30.2976,30.2812,30.2976,14100.0
2014-07-18 15:20:00,37.08,37.1,37.08,37.08,13700.0,30.2976,30.3139,30.2976,30.2976,13700.0
2014-07-18 15:25:00,37.08,37.08,37.06,37.06,2900.0,30.2976,30.2976,30.2812,30.2812,2900.0
2014-07-18 15:30:00,37.07,37.08,37.07,37.08,8200.0,30.2894,30.2976,30.2894,30.2976,8200.0
2014-07-18 15:35:00,37.08,37.09,37.07,37.08,7300.0,30.2976,30.3057,30.2894,30.2976,7300.0
2014-07-18 15:40:00,37.07,37.08,37.03,37.03,19900.0,30.2894,30.2976,30.2567,30.2567,19900.0
2014-07-18 15:45:00,37.03,37.05,37.03,37.04,7900.0,30.2567,30.2731,30.2567,30.2649,7900.0
2014-07-18 15:50:00,37.03,37.05,37.03,37.05,8900.0,30.2567,30.2731,30.2567,30.2731,8900.0
2014-07-18 15:55:00,37.05,37.05,37.02,37.04,54100.0,30.2731,30.2731,30.2485,30.2649,54100.0
2014-07-21 09:30:00,36.94,37.03,36.94,36.98,10300.0,30.1832,30.2567,30.1832,30.2159,10300.0
2014-07-21 09:35:00,36.98,36.99,36.91,36.95,9000.0,30.2159,30.224,30.1587,30.1913,9000.0
2014-07-21 09:40:00,36.94,36.95,36.92,36.93,2100.0,30.1832,30.1913,30.1668,30.175,2100.0
2014-07-21 09:45:00,36.93,36.95,36.92,36.95,5100.0,30.175,30.1913,30.1668,30.1913,5100.0
2014-07-21 09:50:00,36.97,36.98,36.95,36.95,2600.0,30.2077,30.2159,30.1913,30.1913,2600.0
2014-07-21 09:55:00,36.96,37.01,36.95,37.01,8300.0,30.1995,30.2404,30.1913,30.2404,8300.0
2014-07-21 10:00:00,37.01,37.04,37.0,37.02,10200.0,30.2404,30.2649,30.2322,30.2485,10200.0
2014-07-21 10:05:00,37.01,37.04,37.01,37.02,15800.0,30.2404,30.2649,30.2404,30.2485,15800.0
2014-07-21 10:10:00,37.01,37.01,36.98,37.0,8500.0,30.2404,30.2404,30.2159,30.2322,8500.0
2014-07-21 10:15:00,37.0,37.02,36.99,37.01,3000.0,30.2322,30.2485,30.224,30.2404,3000.0
2014-07-21 10:20:00,37.01,37.01,36.98,36.98,6800.0,30.2404,30.2404,30.2159,30.2159,6800.0
2014-07-21 10:25:00,36.98,36.99,36.95,36.99,4700.0,30.2159,30.224,30.1913,30.224,4700.0
2014-07-21 10:30:00,36.99,36.99,36.95,36.96,9000.0,30.224,30.224,30.1913,30.1995,9000.0
2014-07-21 10:35:00,36.95,36.98,36.94,36.95,8400.0,30.1913,30.2159,30.1832,30.1913,8400.0
2014-07-21 10:40:00,36.94,36.95,36.91,36.92,13200.0,30.1832,30.1913,30.1587,30.1668,13200.0
2014-07-21 10:45:00,36.91,36.91,36.88,36.89,4000.0,30.1587,30.1587,30.1342,30.1423,4000.0
2014-07-21 10:50:00,36.89,36.9,36.87,36.9,11200.0,30.1423,30.1505,30.126,30.1505,11200.0
2014-07-21 10:55:00,36.9,36.92,36.89,36.91,6000.0,30.1505,30.1668,30.1423,30.1587,6000.0
2014-07-21 11:00:00,36.9,36.9,36.86,36.9,4000.0,30.1505,30.1505,30.1178,30.1505,4000.0
2014-07-21 11:05:00,36.89,36.93,36.89,36.92,9100.0,30.1423,30.175,30.1423,30.1668,9100.0
2014-07-21 11:10:00,36.93,36.95,36.91,36.94,6600.0,30.175,30.1913,30.1587,30.1832,6600.0
2014-07-21 11:15:00,36.93,36.94,36.93,36.94,1200.0,30.175,30.1832,30.175,30.1832,1200.0
2014-07-21 11:20:00,36.94,36.94,36.93,36.94,1300.0,30.1832,30.1832,30.175,30.1832,1300.0
2014-07-21 11:25:00,36.93,36.97,36.93,36.97,6800.0,30.175,30.2077,30.175,30.2077,6800.0
2014-07-21 11:30:00,36.96,36.98,36.96,36.98,5000.0,30.1995,30.2159,30.1995,30.2159,5000.0
2014-07-21 11:35:00,36.97,37.0,36.97,37.0,9900.0,30.2077,30.2322,30.2077,30.2322,9900.0
2014-07-21 11:40:00,37.01,37.04,37.01,37.01,8400.0,30.2404,30.2649,30.2404,30.2404,8400.0
2014-07-21 11:45:00,37.02,37.02,36.99,36.99,5100.0,30.2485,30.2485,30.224,30.224,5100.0
2014-07-21 11:50:00,37.0,37.02,36.99,37.01,6500.0,30.2322,30.2485,30.224,30.2404,6500.0
2014-07-21 11:55:00,37.01,37.06,37.01,37.06,2600.0,30.2404,30.2812,30.2404,30.2812,2600.0
2014-07-21 12:00:00,37.06,37.09,37.05,37.05,17300.0,30.2812,30.3057,30.2731,30.2731,17300.0
2014-07-21 12:05:00,37.06,37.06,37.02,37.02,3200.0,30.2812,30.2812,30.2485,30.2485,3200.0
2014-07-21 12:10:00,37.03,37.04,37.02,37.03,3800.0,30.2567,30.2649,30.2485,30.2567,3800.0
2014-07-21 12:15:00,37.03,37.04,37.03,37.04,4700.0,30.2567,30.2649,30.2567,30.2649,4700.0
2014-07-21 12:20:00,37.03,37.05,37.03,37.05,3100.0,30.2567,30.2731,30.2567,30.2731,3100.0
2014-07-21 12:25:00,37.05,37.05,37.04,37.05,2400.0,30.2731,30.2731,30.2649,30.2731,2400.0
2014-07-21 12:30:00,37.05,37.07,37.05,37.07,6200.0,30.2731,30.2894,30.2731,30.2894,6200.0
2014-07-21 12:35:00,37.07,37.09,37.07,37.07,3700.0,30.2894,30.3057,30.2894,30.2894,3700.0
2014-07-21 12:40:00,37.08,37.09,37.07,37.09,7500.0,30.2976,30.3057,30.2894,30.3057,7500.0
2014-07-21 12:45:00,37.09,37.09,37.06,37.07,2400.0,30.3057,30.3057,30.2812,30.2894,2400.0
2014-07-21 12:50:00,37.07,37.08,37.05,37.06,1400.0,30.2894,30.2976,30.2731,30.2812,1400.0
2014-07-21 12:55:00,37.06,37.07,37.05,37.07,7300.0,30.2812,30.2894,30.2731,30.2894,7300.0
2014-07-21 13:00:00,37.06,37.09,37.06,37.09,2800.0,30.2812,30.3057,30.2812,30.3057,2800.0
2014-07-21 13:05:00,37.09,37.13,37.09,37.13,5400.0,30.3057,30.3384,30.3057,30.3384,5400.0
2014-07-21 13:10:00,37.13,37.17,37.13,37.17,6500.0,30.3384,30.3711,30.3384,30.3711,6500.0
2014-07-21 13:15:00,37.17,37.19,37.16,37.18,9100.0,30.3711,30.3874,30.3629,30.3793,9100.0
2014-07-21 13:20:00,37.19,37.22,37.19,37.22,7700.0,30.3874,30.412,30.3874,30.412,7700.0
2014-07-21 13:25:00,37.21,37.23,37.21,37.23,7800.0,30.4038,30.4201,30.4038,30.4201,7800.0
2014-07-21 13:30:00,37.23,37.23,37.22,37.23,4800.0,30.4201,30.4201,30.412,30.4201,4800.0
2014-07-21 13:35:00,37.23,37.24,37.21,37.24,9100.0,30.4201,30.4283,30.4038,30.4283,9100.0
2014-07-21 13:40:00,37.24,37.26,37.23,37.26,4900.0,30.4283,30.4446,30.4201,30.4446,4900.0
2014-07-21 13:45:00,37.26,37.26,37.25,37.26,9100.0,30.4446,30.4446,30.4365,30.4446,9100.0
2014-07-21 13:50:00,37.26,37.26,37.25,37.25,4900.0,30.4446,30.4446,30.4365,30.4365,4900.0
2014-07-21 13:55:00,37.25,37.25,37.23,37.23,3000.0,30.4365,30.4365,30.4201,30.4201,3000.0
2014-07-21 14:00:00,37.23,37.25,37.22,37.22,7100.0,30.4201,30.4365,30.412,30.412,7100.0
2014-07-21 14:05:00,37.22,37.23,37.22,37.23,10700.0,30.412,30.4201,30.412,30.4201,10700.0
2014-07-21 14:10:00,37.22,37.23,37.22,37.23,1300.0,30.412,30.4201,30.412,30.4201,1300.0
2014-07-21 14:15:00,37.22,37.22,37.19,37.2,3000.0,30.412,30.412,30.3874,30.3956,3000.0
2014-07-21 14:20:00,37.2,37.21,37.2,37.21,3500.0,30.3956,30.4038,30.3956,30.4038,3500.0
2014-07-21 14:25:00,37.21,37.22,37.2,37.22,5000.0,30.4038,30.412,30.3956,30.412,5000.0
2014-07-21 14:30:00,37.21,37.22,37.2,37.2,13500.0,30.4038,30.412,30.3956,30.3956,13500.0
2014-07-21 14:35:00,37.2,37.21,37.19,37.21,8600.0,30.3956,30.4038,30.3874,30.4038,8600.0
2014-07-21 14:40:00,37.21,37.22,37.21,37.22,7100.0,30.4038,30.412,30.4038,30.412,7100.0
2014-07-21 14:45:00,37.21,37.22,37.2,37.2,6800.0,30.4038,30.412,30.3956,30.3956,6800.0
2014-07-21 14:50:00,37.2,37.26,37.2,37.25,13500.0,30.3956,30.4446,30.3956,30.4365,13500.0
2014-07-21 14:55:00,37.25,37.25,37.22,37.23,4400.0,30.4365,30.4365,30.412,30.4201,4400.0
2014-07-21 15:00:00,37.22,37.25,37.22,37.25,19300.0,30.412,30.4365,30.412,30.4365,19300.0
2014-07-21 15:05:00,37.25,37.29,37.24,37.28,29400.0,30.4365,30.4692,30.4283,30.461,29400.0
2014-07-21 15:10:00,37.29,37.29,37.25,37.28,38800.0,30.4692,30.4692,30.4365,30.461,38800.0
2014-07-21 15:15:00,37.27,37.29,37.26,37.28,18100.0,30.4528,30.4692,30.4446,30.461,18100.0
2014-07-21 15:20:00,37.28,37.3,37.28,37.29,8100.0,30.461,30.4773,30.461,30.4692,8100.0
2014-07-21 15:25:00,37.29,37.3,37.27,37.27,31400.0,30.4692,30.4773,30.4528,30.4528,31400.0
2014-07-21 15:30:00,37.28,37.28,37.25,37.26,6600.0,30.461,30.461,30.4365,30.4446,6600.0
2014-07-21 15:35:00,37.25,37.26,37.23,37.24,40700.0,30.4365,30.4446,30.4201,30.4283,40700.0
2014-07-21 15:40:00,37.24,37.25,37.21,37.23,58200.0,30.4283,30.4365,30.4038,30.4201,58200.0
2014-07-21 15:45:00,37.22,37.23,37.2,37.21,18400.0,30.412,30.4201,30.3956,30.4038,18400.0
2014-07-21 15:50:00,37.21,37.22,37.2,37.22,16600.0,30.4038,30.412,30.3956,30.412,16600.0
2014-07-21 15:55:00,37.22,37.23,37.19,37.21,62500.0,30.412,30.4201,30.3874,30.4038,62500.0
2014-07-22 09:30:00,37.3,37.34,37.24,37.34,12600.0,30.4773,30.51,30.4283,30.51,12600.0
2014-07-22 09:35:00,37.34,37.37,37.28,37.29,16600.0,30.51,30.5345,30.461,30.4692,16600.0
2014-07-22 09:40:00,37.28,37.31,37.28,37.3,10100.0,30.461,30.4855,30.461,30.4773,10100.0
2014-07-22 09:45:00,37.31,37.31,37.24,37.24,11200.0,30.4855,30.4855,30.4283,30.4283,11200.0
2014-07-22 09:50:00,37.24,37.26,37.23,37.23,11100.0,30.4283,30.4446,30.4201,30.4201,11100.0
2014-07-22 09:55:00,37.24,37.3,37.24,37.25,11300.0,30.4283,30.4773,30.4283,30.4365,11300.0
2014-07-22 10:00:00,37.25,37.27,37.25,37.27,6500.0,30.4365,30.4528,30.4365,30.4528,6500.0
2014-07-22 10:05:00,37.26,37.3,37.24,37.27,8000.0,30.4446,30.4773,30.4283,30.4528,8000.0
2014-07-22 10:10:00,37.27,37.3,37.24,37.24,5500.0,30.4528,30.4773,30.4283,30.4283,5500.0
2014-07-22 10:15:00,37.24,37.25,37.21,37.21,7700.0,30.4283,30.4365,30.4038,30.4038,7700.0
2014-07-22 10:20:00,37.21,37.25,37.21,37.24,11200.0,30.4038,30.4365,30.4038,30.4283,11200.0
2014-07-22 10:25:00,37.25,37.25,37.17,37.17,11200.0,30.4365,30.4365,30.3711,30.3711,11200.0
2014-07-22 10:30:00,37.18,37.2,37.16,37.16,8400.0,30.3793,30.3956,30.3629,30.3629,8400.0
2014-07-22 10:35:00,37.16,37.18,37.15,37.16,5100.0,30.3629,30.3793,30.3548,30.3629,5100.0
2014-07-22 10:40:00,37.16,37.22,37.16,37.21,5600.0,30.3629,30.412,30.3629,30.4038,5600.0
2014-07-22 10:45:00,37.21,37.23,37.19,37.22,5700.0,30.4038,30.4201,30.3874,30.412,5700.0
2014-07-22 10:50:00,37.22,37.24,37.2,37.2,6000.0,30.412,30.4283,30.3956,30.3956,6000.0
2014-07-22 10:55:00,37.19,37.22,37.19,37.2,3600.0,30.3874,30.412,30.3874,30.3956,3600.0
2014-07-22 11:00:00,37.21,37.24,37.21,37.24,1900.0,30.4038,30.4283,30.4038,30.4283,1900.0
2014-07-22 11:05:00,37.24,37.26,37.22,37.22,15700.0,30.4283,30.4446,30.412,30.412,15700.0
2014-07-22 11:10:00,37.22,37.22,37.17,37.19,5200.0,30.412,30.412,30.3711,30.3874,5200.0
2014-07-22 11:15:00,37.19,37.21,37.19,37.19,10000.0,30.3874,30.4038,30.3874,30.3874,10000.0
2014-07-22 11:20:00,37.19,37.22,37.19,37.21,4400.0,30.3874,30.412,30.3874,30.4038,4400.0
2014-07-22 11:25:00,37.22,37.22,37.17,37.19,3500.0,30.412,30.412,30.3711,30.3874,3500.0
2014-07-22 11:30:00,37.19,37.2,37.18,37.19,5500.0,30.3874,30.3956,30.3793,30.3874,5500.0
2014-07-22 11:35:00,37.18,37.19,37.17,37.17,3900.0,30.3793,30.3874,30.3711,30.3711,3900.0
2014-07-22 11:40:00,37.18,37.22,37.18,37.18,9500.0,30.3793,30.412,30.3793,30.3793,9500.0
2014-07-22 11:45:00,37.18,37.19,37.17,37.17,3500.0,30.3793,30.3874,30.3711,30.3711,3500.0
2014-07-22 11:50:00,37.17,37.18,37.16,37.17,7700.0,30.3711,30.3793,30.3629,30.3711,7700.0
2014-07-22 11:55:00,37.18,37.19,37.16,37.16,5200.0,30.3793,30.3874,30.3629,30.3629,5200.0
2014-07-22 12:00:00,37.15,37.17,37.15,37.16,6900.0,30.3548,30.3711,30.3548,30.3629,6900.0
2014-07-22 12:05:00,37.17,37.18,37.16,37.17,2800.0,30.3711,30.3793,30.3629,30.3711,2800.0
2014-07-22 12:10:00,37.18,37.18,37.15,37.15,3300.0,30.3793,30.3793,30.3548,30.3548,3300.0
2014-07-22 12:15:00,37.15,37.17,37.15,37.16,3200.0,30.3548,30.3711,30.3548,30.3629,3200.0
2014-07-22 12:20:00,37.17,37.17,37.15,37.16,2100.0,30.3711,30.3711,30.3548,30.3629,2100.0
2014-07-22 12:25:00,37.16,37.16,37.15,37.15,5600.0,30.3629,30.3629,30.3548,30.3548,5600.0
2014-07-22 12:30:00,37.16,37.16,37.14,37.16,8400.0,30.3629,30.3629,30.3466,30.3629,8400.0
2014-07-22 12:35:00,37.15,37.16,37.14,37.15,4400.0,30.3548,30.3629,30.3466,30.3548,4400.0
2014-07-22 12:40:00,37.15,37.16,37.12,37.15,22100.0,30.3548,30.3629,30.3303,30.3548,22100.0
2014-07-22 12:45:00,37.14,37.15,37.12,37.14,3400.0,30.3466,30.3548,30.3303,30.3466,3400.0
2014-07-22 12:50:00,37.14,37.15,37.13,37.14,2800.0,30.3466,30.3548,30.3384,30.3466,2800.0
2014-07-22 12:55:00,37.14,37.14,37.11,37.12,5300.0,30.3466,30.3466,30.3221,30.3303,5300.0
2014-07-22 13:00:00,37.12,37.13,37.11,37.12,2300.0,30.3303,30.3384,30.3221,30.3303,2300.0
2014-07-22 13:05:00,37.12,37.13,37.12,37.13,900.0,30.3303,30.3384,30.3303,30.3384,900.0
2014-07-22 13:10:00,37.12,37.13,37.1,37.13,3400.0,30.3303,30.3384,30.3139,30.3384,3400.0
2014-07-22 13:15:00,37.12,37.14,37.11,37.13,5800.0,30.3303,30.3466,30.3221,30.3384,5800.0
2014-07-22 13:20:00,37.13,37.15,37.11,37.13,7600.0,30.3384,30.3548,30.3221,30.3384,7600.0
2014-07-22 13:25:00,37.13,37.16,37.13,37.14,4800.0,30.3384,30.3629,30.3384,30.3466,4800.0
2014-07-22 13:30:00,37.14,37.15,37.13,37.14,7200.0,30.3466,30.3548,30.3384,30.3466,7200.0
2014-07-22 13:35:00,37.14,37.16,37.14,37.16,5700.0,30.3466,30.3629,30.3466,30.3629,5700.0
2014-07-22 13:40:00,37.16,37.17,37.15,37.16,4300.0,30.3629,30.3711,30.3548,30.3629,4300.0
2014-07-22 13:45:00,37.16,37.17,37.16,37.17,1300.0,30.3629,30.3711,30.3629,30.3711,1300.0
2014-07-22 13:50:00,37.16,37.17,37.15,37.17,6100.0,30.3629,30.3711,30.3548,30.3711,6100.0
2014-07-22 13:55:00,37.17,37.18,37.16,37.18,7500.0,30.3711,30.3793,30.3629,30.3793,7500.0
2014-07-22 14:00:00,37.17,37.17,37.15,37.15,4700.0,30.3711,30.3711,30.3548,30.3548,4700.0
2014-07-22 14:05:00,37.16,37.18,37.15,37.18,6100.0,30.3629,30.3793,30.3548,30.3793,6100.0
2014-07-22 14:10:00,37.18,37.19,37.17,37.18,3400.0,30.3793,30.3874,30.3711,30.3793,3400.0
2014-07-22 14:15:00,37.18,37.2,37.17,37.19,5800.0,30.3793,30.3956,30.3711,30.3874,5800.0
2014-07-22 14:20:00,37.19,37.2,37.18,37.18,3300.0,30.3874,30.3956,30.3793,30.3793,3300.0
2014-07-22 14:25:00,37.18,37.21,37.18,37.2,5700.0,30.3793,30.4038,30.3793,30.3956,5700.0
2014-07-22 14:30:00,37.2,37.2,37.16,37.17,26800.0,30.3956,30.3956,30.3629,30.3711,26800.0
2014-07-22 14:35:00,37.17,37.18,37.15,37.16,13300.0,30.3711,30.3793,30.3548,30.3629,13300.0
2014-07-22 14:40:00,37.17,37.18,37.16,37.18,20800.0,30.3711,30.3793,30.3629,30.3793,20800.0
2014-07-22 14:45:00,37.17,37.17,37.14,37.15,7300.0,30.3711,30.3711,30.3466,30.3548,7300.0
2014-07-22 14:50:00,37.16,37.16,37.14,37.15,3000.0,30.3629,30.3629,30.3466,30.3548,3000.0
2014-07-22 14:55:00,37.15,37.19,37.15,37.19,6100.0,30.3548,30.3874,30.3548,30.3874,6100.0
2014-07-22 15:00:00,37.2,37.2,37.19,37.2,4400.0,30.3956,30.3956,30.3874,30.3956,4400.0
2014-07-22 15:05:00,37.2,37.22,37.19,37.19,5500.0,30.3956,30.412,30.3874,30.3874,5500.0
2014-07-22 15:10:00,37.19,37.21,37.18,37.2,8300.0,30.3874,30.4038,30.3793,30.3956,8300.0
2014-07-22 15:15:00,37.21,37.22,37.2,37.21,25900.0,30.4038,30.412,30.3956,30.4038,25900.0
2014-07-22 15:20:00,37.21,37.22,37.19,37.21,22300.0,30.4038,30.412,30.3874,30.4038,22300.0
2014-07-22 15:25:00,37.21,37.22,37.2,37.21,8000.0,30.4038,30.412,30.3956,30.4038,8000.0
2014-07-22 15:30:00,37.2,37.22,37.19,37.19,14100.0,30.3956,30.412,30.3874,30.3874,14100.0
2014-07-22 15:35:00,37.2,37.21,37.19,37.2,31100.0,30.3956,30.4038,30.3874,30.3956,31100.0
2014-07-22 15:40:00,37.2,37.21,37.19,37.21,10300.0,30.3956,30.4038,30.3874,30.4038,10300.0
2014-07-22 15:45:00,37.2,37.2,37.19,37.2,9900.0,30.3956,30.3956,30.3874,30.3956,9900.0
2014-07-22 15:50:00,37.19,37.22,37.19,37.2,25900.0,30.3874,30.412,30.3874,30.3956,25900.0
2014-07-22 15:55:00,37.19,37.2,37.17,37.18,65200.0,30.3874,30.3956,30.3711,30.3793,65200.0
2014-07-23 09:30:00,37.17,37.27,37.17,37.21,19800.0,30.3711,30.4528,30.3711,30.4038,19800.0
2014-07-23 09:35:00,37.2,37.2,37.17,37.18,9000.0,30.3956,30.3956,30.3711,30.3793,9000.0
2014-07-23 09:40:00,37.18,37.18,37.12,37.13,8700.0,30.3793,30.3793,30.3303,30.3384,8700.0
2014-07-23 09:45:00,37.13,37.15,37.1,37.15,7000.0,30.3384,30.3548,30.3139,30.3548,7000.0
2014-07-23 09:50:00,37.16,37.17,37.11,37.11,2200.0,30.3629,30.3711,30.3221,30.3221,2200.0
2014-07-23 09:55:00,37.11,37.12,37.08,37.08,4400.0,30.3221,30.3303,30.2976,30.2976,4400.0
2014-07-23 10:00:00,37.08,37.09,37.05,37.09,5000.0,30.2976,30.3057,30.2731,30.3057,5000.0
2014-07-23 10:05:00,37.07,37.09,37.06,37.09,1900.0,30.2894,30.3057,30.2812,30.3057,1900.0
2014-07-23 10:10:00,37.09,37.11,37.09,37.11,1800.0,30.3057,30.3221,30.3057,30.3221,1800.0
2014-07-23 10:15:00,37.12,37.14,37.11,37.14,2600.0,30.3303,30.3466,30.3221,30.3466,2600.0
2014-07-23 10:20:00,37.13,37.14,37.12,37.13,4000.0,30.3384,30.3466,30.3303,30.3384,4000.0
2014-07-23 10:25:00,37.14,37.2,37.13,37.19,10700.0,30.3466,30.3956,30.3384,30.3874,10700.0
2014-07-23 10:30:00,37.19,37.22,37.17,37.17,23100.0,30.3874,30.412,30.3711,30.3711,23100.0
2014-07-23 10:35:00,37.17,37.2,37.16,37.18,36600.0,30.3711,30.3956,30.3629,30.3793,36600.0
2014-07-23 10:40:00,37.19,37.21,37.18,37.19,6300.0,30.3874,30.4038,30.3793,30.3874,6300.0
2014-07-23 10:45:00,37.18,37.19,37.16,37.17,3200.0,30.3793,30.3874,30.3629,30.3711,3200.0
2014-07-23 10:50:00,37.16,37.16,37.15,37.15,3800.0,30.3629,30.3629,30.3548,30.3548,3800.0
2014-07-23 10:55:00,37.15,37.16,37.14,37.15,5400.0,30.3548,30.3629,30.3466,30.3548,5400.0
2014-07-23 11:00:00,37.15,37.16,37.14,37.14,1800.0,30.3548,30.3629,30.3466,30.3466,1800.0
2014-07-23 11:05:00,37.14,37.18,37.14,37.16,2300.0,30.3466,30.3793,30.3466,30.3629,2300.0
2014-07-23 11:10:00,37.16,37.18,37.16,37.16,8200.0,30.3629,30.3793,30.3629,30.3629,8200.0
2014-07-23 11:15:00,37.17,37.2,37.17,37.2,10700.0,30.3711,30.3956,30.3711,30.3956,10700.0
2014-07-23 11:20:00,37.2,37.22,37.19,37.21,10900.0,30.3956,30.412,30.3874,30.4038,10900.0
2014-07-23 11:25:00,37.2,37.22,37.2,37.21,1900.0,30.3956,30.412,30.3956,30.4038,1900.0
2014-07-23 11:30:00,37.21,37.23,37.21,37.22,1200.0,30.4038,30.4201,30.4038,30.412,1200.0
2014-07-23 11:35:00,37.23,37.23,37.2,37.2,2800.0,30.4201,30.4201,30.3956,30.3956,2800.0
2014-07-23 11:40:00,37.2,37.21,37.19,37.19,11800.0,30.3956,30.4038,30.3874,30.3874,11800.0
2014-07-23 11:45:00,37.19,37.23,37.19,37.21,5900.0,30.3874,30.4201,30.3874,30.4038,5900.0
2014-07-23 11:50:00,37.23,37.24,37.22,37.24,4900.0,30.4201,30.4283,30.412,30.4283,4900.0
2014-07-23 11:55:00,37.23,37.25,37.23,37.24,2700.0,30.4201,30.4365,30.4201,30.4283,2700.0
2014-07-23 12:00:00,37.23,37.27,37.23,37.27,5500.0,30.4201,30.4528,30.4201,30.4528,5500.0
2014-07-23 12:05:00,37.27,37.29,37.26,37.27,14300.0,30.4528,30.4692,30.4446,30.4528,14300.0
2014-07-23 12:10:00,37.27,37.31,37.27,37.29,15300.0,30.4528,30.4855,30.4528,30.4692,15300.0
2014-07-23 12:15:00,37.28,37.3,37.28,37.29,3500.0,30.461,30.4773,30.461,30.4692,3500.0
2014-07-23 12:20:00,37.3,37.3,37.28,37.28,2300.0,30.4773,30.4773,30.461,30.461,2300.0
2014-07-23 12:25:00,37.28,37.28,37.24,37.25,4600.0,30.461,30.461,30.4283,30.4365,4600.0
2014-07-23 12:30:00,37.25,37.26,37.24,37.25,1800.0,30.4365,30.4446,30.4283,30.4365,1800.0
2014-07-23 12:35:00,37.25,37.25,37.21,37.21,3700.0,30.4365,30.4365,30.4038,30.4038,3700.0
2014-07-23 12:40:00,37.22,37.22,37.21,37.22,1100.0,30.412,30.412,30.4038,30.412,1100.0
2014-07-23 12:45:00,37.22,37.22,37.21,37.21,700.0,30.412,30.412,30.4038,30.4038,700.0
2014-07-23 12:50:00,37.21,37.21,37.2,37.2,5900.0,30.4038,30.4038,30.3956,30.3956,5900.0
2014-07-23 12:55:00,37.2,37.23,37.2,37.23,3900.0,30.3956,30.4201,30.3956,30.4201,3900.0
2014-07-23 13:00:00,37.23,37.23,37.22,37.23,600.0,30.4201,30.4201,30.412,30.4201,600.0
2014-07-23 13:05:00,37.21,37.22,37.19,37.2,3200.0,30.4038,30.412,30.3874,30.3956,3200.0
2014-07-23 13:10:00,37.2,37.2,37.2,37.2,1000.0,30.3956,30.3956,30.3956,30.3956,1000.0
2014-07-23 13:15:00,37.2,37.2,37.19,37.2,5500.0,30.3956,30.3956,30.3874,30.3956,5500.0
2014-07-23 13:20:00,37.2,37.21,37.19,37.2,2600.0,30.3956,30.4038,30.3874,30.3956,2600.0
2014-07-23 13:25:00,37.19,37.19,37.18,37.19,2900.0,30.3874,30.3874,30.3793,30.3874,2900.0
2014-07-23 13:30:00,37.18,37.19,37.18,37.19,1000.0,30.3793,30.3874,30.3793,30.3874,1000.0
2014-07-23 13:35:00,37.19,37.19,37.18,37.19,2500.0,30.3874,30.3874,30.3793,30.3874,2500.0
2014-07-23 13:40:00,37.19,37.2,37.19,37.2,2100.0,30.3874,30.3956,30.3874,30.3956,2100.0
2014-07-23 13:45:00,37.2,37.21,37.19,37.21,3100.0,30.3956,30.4038,30.3874,30.4038,3100.0
2014-07-23 13:50:00,37.2,37.21,37.19,37.2,8800.0,30.3956,30.4038,30.3874,30.3956,8800.0
2014-07-23 13:55:00,37.2,37.2,37.19,37.19,2800.0,30.3956,30.3956,30.3874,30.3874,2800.0
2014-07-23 14:00:00,37.19,37.2,37.17,37.18,5100.0,30.3874,30.3956,30.3711,30.3793,5100.0
2014-07-23 14:05:00,37.18,37.19,37.17,37.18,2900.0,30.3793,30.3874,30.3711,30.3793,2900.0
2014-07-23 14:10:00,37.17,37.18,37.15,37.15,4000.0,30.3711,30.3793,30.3548,30.3548,4000.0
2014-07-23 14:15:00,37.15,37.16,37.14,37.14,1500.0,30.3548,30.3629,30.3466,30.3466,1500.0
2014-07-23 14:20:00,37.14,37.17,37.14,37.16,4000.0,30.3466,30.3711,30.3466,30.3629,4000.0
2014-07-23 14:25:00,37.16,37.16,37.15,37.16,2900.0,30.3629,30.3629,30.3548,30.3629,2900.0
2014-07-23 14:30:00,37.16,37.16,37.15,37.16,1000.0,30.3629,30.3629,30.3548,30.3629,1000.0
2014-07-23 14:35:00,37.16,37.16,37.15,37.16,2600.0,30.3629,30.3629,30.3548,30.3629,2600.0
2014-07-23 14:40:00,37.16,37.16,37.14,37.14,5500.0,30.3629,30.3629,30.3466,30.3466,5500.0
2014-07-23 14:45:00,37.14,37.15,37.14,37.15,4900.0,30.3466,30.3548,30.3466,30.3548,4900.0
2014-07-23 14:50:00,37.14,37.15,37.12,37.13,5500.0,30.3466,30.3548,30.3303,30.3384,5500.0
2014-07-23 14:55:00,37.12,37.14,37.12,37.12,12100.0,30.3303,30.3466,30.3303,30.3303,12100.0
2014-07-23 15:00:00,37.13,37.13,37.12,37.13,5200.0,30.3384,30.3384,30.3303,30.3384,5200.0
2014-07-23 15:05:00,37.12,37.13,37.11,37.12,6100.0,30.3303,30.3384,30.3221,30.3303,6100.0
2014-07-23 15:10:00,37.11,37.12,37.11,37.12,8300.0,30.3221,30.3303,30.3221,30.3303,8300.0
2014-07-23 15:15:00,37.11,37.12,37.11,37.12,7700.0,30.3221,30.3303,30.3221,30.3303,7700.0
2014-07-23 15:20:00,37.11,37.12,37.11,37.12,15100.0,30.3221,30.3303,30.3221,30.3303,15100.0
2014-07-23 15:25:00,37.12,37.12,37.11,37.12,3300.0,30.3303,30.3303,30.3221,30.3303,3300.0
2014-07-23 15:30:00,37.12,37.12,37.1,37.1,6800.0,30.3303,30.3303,30.3139,30.3139,6800.0
2014-07-23 15:35:00,37.1,37.1,37.08,37.08,12500.0,30.3139,30.3139,30.2976,30.2976,12500.0
2014-07-23 15:40:00,37.08,37.09,37.08,37.09,6600.0,30.2976,30.3057,30.2976,30.3057,6600.0
2014-07-23 15:45:00,37.08,37.09,37.05,37.06,26900.0,30.2976,30.3057,30.2731,30.2812,26900.0
2014-07-23 15:50:00,37.05,37.05,37.03,37.03,19900.0,30.2731,30.2731,30.2567,30.2567,19900.0
2014-07-23 15:55:00,37.03,37.06,37.02,37.05,87500.0,30.2567,30.2812,30.2485,30.2731,87500.0
2014-07-24 09:30:00,37.1,37.1,37.06,37.06,7100.0,30.3139,30.3139,30.2812,30.2812,7100.0
2014-07-24 09:35:00,37.07,37.07,37.0,37.04,8800.0,30.2894,30.2894,30.2322,30.2649,8800.0
2014-07-24 09:40:00,37.04,37.12,37.0,37.12,10600.0,30.2649,30.3303,30.2322,30.3303,10600.0
2014-07-24 09:45:00,37.12,37.17,37.12,37.17,7200.0,30.3303,30.3711,30.3303,30.3711,7200.0
2014-07-24 09:50:00,37.16,37.16,37.08,37.1,4300.0,30.3629,30.3629,30.2976,30.3139,4300.0
2014-07-24 09:55:00,37.1,37.1,36.99,37.0,4800.0,30.3139,30.3139,30.224,30.2322,4800.0
2014-07-24 10:00:00,37.0,37.01,36.96,36.98,12600.0,30.2322,30.2404,30.1995,30.2159,12600.0
2014-07-24 10:05:00,36.99,36.99,36.96,36.98,2800.0,30.224,30.224,30.1995,30.2159,2800.0
2014-07-24 10:10:00,36.99,37.0,36.99,37.0,1100.0,30.224,30.2322,30.224,30.2322,1100.0
2014-07-24 10:15:00,37.0,37.02,37.0,37.0,3100.0,30.2322,30.2485,30.2322,30.2322,3100.0
2014-07-24 10:20:00,37.0,37.02,36.99,36.99,4700.0,30.2322,30.2485,30.224,30.224,4700.0
2014-07-24 10:25:00,37.0,37.01,36.99,37.01,1900.0,30.2322,30.2404,30.224,30.2404,1900.0
2014-07-24 10:30:00,37.02,37.08,37.02,37.06,2800.0,30.2485,30.2976,30.2485,30.2812,2800.0
2014-07-24 10:35:00,37.05,37.06,37.01,37.02,12500.0,30.2731,30.2812,30.2404,30.2485,12500.0
2014-07-24 10:40:00,37.01,37.03,37.01,37.01,4900.0,30.2404,30.2567,30.2404,30.2404,4900.0
2014-07-24 10:45:00,37.02,37.02,36.98,36.99,18800.0,30.2485,30.2485,30.2159,30.224,18800.0
2014-07-24 10:50:00,36.99,37.0,36.98,36.99,2400.0,30.224,30.2322,30.2159,30.224,2400.0
2014-07-24 10:55:00,36.99,37.0,36.99,37.0,6400.0,30.224,30.2322,30.224,30.2322,6400.0
2014-07-24 11:00:00,36.99,37.02,36.99,37.0,4300.0,30.224,30.2485,30.224,30.2322,4300.0
2014-07-24 11:05:00,37.02,37.06,37.02,37.06,3900.0,30.2485,30.2812,30.2485,30.2812,3900.0
2014-07-24 11:10:00,37.06,37.09,37.05,37.09,7400.0,30.2812,30.3057,30.2731,30.3057,7400.0
2014-07-24 11:15:00,37.09,37.1,37.05,37.07,7800.0,30.3057,30.3139,30.2731,30.2894,7800.0
2014-07-24 11:20:00,37.06,37.09,37.05,37.07,2900.0,30.2812,30.3057,30.2731,30.2894,2900.0
2014-07-24 11:25:00,37.09,37.09,37.07,37.09,3000.0,30.3057,30.3057,30.2894,30.3057,3000.0
2014-07-24 11:30:00,37.09,37.09,37.07,37.07,10900.0,30.3057,30.3057,30.2894,30.2894,10900.0
2014-07-24 11:35:00,37.07,37.08,37.05,37.06,7200.0,30.2894,30.2976,30.2731,30.2812,7200.0
2014-07-24 11:40:00,37.07,37.07,37.04,37.06,3700.0,30.2894,30.2894,30.2649,30.2812,3700.0
2014-07-24 11:45:00,37.06,37.07,37.03,37.03,8600.0,30.2812,30.2894,30.2567,30.2567,8600.0
2014-07-24 11:50:00,37.03,37.04,37.03,37.03,1400.0,30.2567,30.2649,30.2567,30.2567,1400.0
2014-07-24 11:55:00,37.04,37.04,37.0,37.0,10000.0,30.2649,30.2649,30.2322,30.2322,10000.0
2014-07-24 12:00:00,37.01,37.01,36.99,37.0,6300.0,30.2404,30.2404,30.224,30.2322,6300.0
2014-07-24 12:05:00,36.99,37.03,36.99,37.02,7300.0,30.224,30.2567,30.224,30.2485,7300.0
2014-07-24 12:10:00,37.03,37.03,37.0,37.01,6900.0,30.2567,30.2567,30.2322,30.2404,6900.0
2014-07-24 12:15:00,37.0,37.01,36.98,37.0,8500.0,30.2322,30.2404,30.2159,30.2322,8500.0
2014-07-24 12:20:00,36.99,37.01,36.99,37.0,7500.0,30.224,30.2404,30.224,30.2322,7500.0
2014-07-24 12:25:00,36.99,37.0,36.99,37.0,5000.0,30.224,30.2322,30.224,30.2322,5000.0
2014-07-24 12:30:00,37.0,37.0,36.98,36.98,4800.0,30.2322,30.2322,30.2159,30.2159,4800.0
2014-07-24 12:35:00,36.98,37.0,36.98,37.0,6000.0,30.2159,30.2322,30.2159,30.2322,6000.0
2014-07-24 12:40:00,37.0,37.0,36.99,37.0,6000.0,30.2322,30.2322,30.224,30.2322,6000.0
2014-07-24 12:45:00,37.0,37.01,37.0,37.0,2000.0,30.2322,30.2404,30.2322,30.2322,2000.0
2014-07-24 12:50:00,37.0,37.01,36.99,37.0,7400.0,30.2322,30.2404,30.224,30.2322,7400.0
2014-07-24 12:55:00,37.0,37.01,36.99,37.0,7400.0,30.2322,30.2404,30.224,30.2322,7400.0
2014-07-24 13:00:00,37.01,37.01,36.99,37.0,7400.0,30.2404,30.2404,30.224,30.2322,7400.0
2014-07-24 13:05:00,37.0,37.0,36.99,36.99,20500.0,30.2322,30.2322,30.224,30.224,20500.0
2014-07-24 13:10:00,37.0,37.0,36.97,36.97,5900.0,30.2322,30.2322,30.2077,30.2077,5900.0
2014-07-24 13:15:00,36.98,36.98,36.96,36.97,4500.0,30.2159,30.2159,30.1995,30.2077,4500.0
2014-07-24 13:20:00,36.98,36.98,36.97,36.98,9200.0,30.2159,30.2159,30.2077,30.2159,9200.0
2014-07-24 13:25:00,36.98,36.99,36.95,36.99,7300.0,30.2159,30.224,30.1913,30.224,7300.0
2014-07-24 13:30:00,37.0,37.0,36.98,37.0,7300.0,30.2322,30.2322,30.2159,30.2322,7300.0
2014-07-24 13:35:00,37.01,37.01,36.97,36.98,12900.0,30.2404,30.2404,30.2077,30.2159,12900.0
2014-07-24 13:40:00,36.97,36.99,36.97,36.98,4600.0,30.2077,30.224,30.2077,30.2159,4600.0
2014-07-24 13:45:00,36.97,36.99,36.97,36.98,5600.0,30.2077,30.224,30.2077,30.2159,5600.0
2014-07-24 13:50:00,36.98,37.01,36.98,37.0,12200.0,30.2159,30.2404,30.2159,30.2322,12200.0
2014-07-24 13:55:00,37.0,37.02,36.99,37.02,25200.0,30.2322,30.2485,30.224,30.2485,25200.0
2014-07-24 14:00:00,37.02,37.03,37.0,37.03,30900.0,30.2485,30.2567,30.2322,30.2567,30900.0
2014-07-24 14:05:00,37.03,37.07,37.03,37.06,17700.0,30.2567,30.2894,30.2567,30.2812,17700.0
2014-07-24 14:10:00,37.07,37.12,37.07,37.12,14200.0,30.2894,30.3303,30.2894,30.3303,14200.0
2014-07-24 14:15:00,37.12,37.12,37.09,37.11,16000.0,30.3303,30.3303,30.3057,30.3221,16000.0
2014-07-24 14:20:00,37.1,37.17,37.1,37.17,16600.0,30.3139,30.3711,30.3139,30.3711,16600.0
2014-07-24 14:25:00,37.17,37.18,37.15,37.16,28700.0,30.3711,30.3793,30.3548,30.3629,28700.0
2014-07-24 14:30:00,37.17,37.2,37.16,37.16,28200.0,30.3711,30.3956,30.3629,30.3629,28200.0
2014-07-24 14:35:00,37.17,37.2,37.17,37.18,23400.0,30.3711,30.3956,30.3711,30.3793,23400.0
2014-07-24 14:40:00,37.18,37.21,37.18,37.19,12400.0,30.3793,30.4038,30.3793,30.3874,12400.0
2014-07-24 14:45:00,37.19,37.2,37.18,37.19,12500.0,30.3874,30.3956,30.3793,30.3874,12500.0
2014-07-24 14:50:00,37.19,37.19,37.15,37.16,11700.0,30.3874,30.3874,30.3548,30.3629,11700.0
2014-07-24 14:55:00,37.17,37.18,37.14,37.17,15100.0,30.3711,30.3793,30.3466,30.3711,15100.0
2014-07-24 15:00:00,37.17,37.17,37.12,37.14,12500.0,30.3711,30.3711,30.3303,30.3466,12500.0
2014-07-24 15:05:00,37.14,37.15,37.12,37.12,27700.0,30.3466,30.3548,30.3303,30.3303,27700.0
2014-07-24 15:10:00,37.13,37.14,37.11,37.11,28900.0,30.3384,30.3466,30.3221,30.3221,28900.0
2014-07-24 15:15:00,37.12,37.12,37.07,37.07,22900.0,30.3303,30.3303,30.2894,30.2894,22900.0
2014-07-24 15:20:00,37.08,37.08,37.02,37.08,34700.0,30.2976,30.2976,30.2485,30.2976,34700.0
2014-07-24 15:25:00,37.08,37.1,37.08,37.09,21400.0,30.2976,30.3139,30.2976,30.3057,21400.0
2014-07-24 15:30:00,37.1,37.12,37.09,37.11,20100.0,30.3139,30.3303,30.3057,30.3221,20100.0
2014-07-24 15:35:00,37.12,37.12,37.1,37.11,18800.0,30.3303,30.3303,30.3139,30.3221,18800.0
2014-07-24 15:40:00,37.11,37.12,37.11,37.12,17500.0,30.3221,30.3303,30.3221,30.3303,17500.0
2014-07-24 15:45:00,37.12,37.12,37.1,37.11,22900.0,30.3303,30.3303,30.3139,30.3221,22900.0
2014-07-24 15:50:00,37.1,37.11,37.09,37.09,37400.0,30.3139,30.3221,30.3057,30.3057,37400.0
2014-07-24 15:55:00,37.1,37.1,37.05,37.05,94800.0,30.3139,30.3139,30.2731,30.2731,94800.0
2014-07-25 09:30:00,37.24,38.0,37.24,37.55,44900.0,30.4283,31.0493,30.4283,30.6816,44900.0
2014-07-25 09:35:00,37.54,37.71,37.5,37.7,22600.0,30.6734,30.8123,30.6407,30.8042,22600.0
2014-07-25 09:40:00,37.69,37.76,37.48,37.52,36000.0,30.796,30.8532,30.6244,30.6571,36000.0
2014-07-25 09:45:00,37.51,37.66,37.5,37.64,32900.0,30.6489,30.7715,30.6407,30.7551,32900.0
2014-07-25 09:50:00,37.63,37.81,37.63,37.78,20000.0,30.747,30.894,30.747,30.8695,20000.0
2014-07-25 09:55:00,37.78,37.88,37.75,37.88,19200.0,30.8695,30.9512,30.845,30.9512,19200.0
2014-07-25 10:00:00,37.89,37.93,37.8,37.85,43400.0,30.9594,30.9921,30.8859,30.9267,43400.0
2014-07-25 10:05:00,37.85,37.86,37.79,37.81,13400.0,30.9267,30.9349,30.8777,30.894,13400.0
2014-07-25 10:10:00,37.82,37.83,37.7,37.7,21600.0,30.9022,30.9104,30.8042,30.8042,21600.0
2014-07-25 10:15:00,37.69,37.69,37.66,37.66,13900.0,30.796,30.796,30.7715,30.7715,13900.0
2014-07-25 10:20:00,37.66,37.78,37.64,37.77,16300.0,30.7715,30.8695,30.7551,30.8614,16300.0
2014-07-25 10:25:00,37.77,37.78,37.72,37.72,20100.0,30.8614,30.8695,30.8205,30.8205,20100.0
2014-07-25 10:30:00,37.72,37.74,37.7,37.73,15800.0,30.8205,30.8368,30.8042,30.8287,15800.0
2014-07-25 10:35:00,37.73,37.76,37.73,37.73,17400.0,30.8287,30.8532,30.8287,30.8287,17400.0
2014-07-25 10:40:00,37.73,37.73,37.64,37.67,20700.0,30.8287,30.8287,30.7551,30.7796,20700.0
2014-07-25 10:45:00,37.67,37.67,37.64,37.64,11300.0,30.7796,30.7796,30.7551,30.7551,11300.0
2014-07-25 10:50:00,37.64,37.64,37.57,37.59,11200.0,30.7551,30.7551,30.6979,30.7143,11200.0
2014-07-25 10:55:00,37.59,37.59,37.54,37.55,14500.0,30.7143,30.7143,30.6734,30.6816,14500.0
2014-07-25 11:00:00,37.57,37.59,37.52,37.59,11000.0,30.6979,30.7143,30.6571,30.7143,11000.0
2014-07-25 11:05:00,37.58,37.65,37.58,37.65,52700.0,30.7061,30.7633,30.7061,30.7633,52700.0
2014-07-25 11:10:00,37.65,37.65,37.51,37.53,20800.0,30.7633,30.7633,30.6489,30.6653,20800.0
2014-07-25 11:15:00,37.52,37.53,37.49,37.5,36600.0,30.6571,30.6653,30.6326,30.6407,36600.0
2014-07-25 11:20:00,37.51,37.51,37.48,37.5,41800.0,30.6489,30.6489,30.6244,30.6407,41800.0
2014-07-25 11:25:00,37.49,37.53,37.49,37.53,7200.0,30.6326,30.6653,30.6326,30.6653,7200.0
2014-07-25 11:30:00,37.53,37.54,37.52,37.53,31600.0,30.6653,30.6734,30.6571,30.6653,31600.0
2014-07-25 11:35:00,37.53,37.54,37.51,37.52,38200.0,30.6653,30.6734,30.6489,30.6571,38200.0
2014-07-25 11:40:00,37.51,37.54,37.51,37.54,7100.0,30.6489,30.6734,30.6489,30.6734,7100.0
2014-07-25 11:45:00,37.53,37.54,37.53,37.54,12700.0,30.6653,30.6734,30.6653,30.6734,12700.0
2014-07-25 11:50:00,37.54,37.54,37.53,37.54,8600.0,30.6734,30.6734,30.6653,30.6734,8600.0
2014-07-25 11:55:00,37.53,37.6,37.5,37.59,37400.0,30.6653,30.7225,30.6407,30.7143,37400.0
2014-07-25 12:00:00,37.6,37.62,37.58,37.61,7500.0,30.7225,30.7388,30.7061,30.7306,7500.0
2014-07-25 12:05:00,37.62,37.64,37.61,37.64,7700.0,30.7388,30.7551,30.7306,30.7551,7700.0
2014-07-25 12:10:00,37.64,37.67,37.64,37.67,6900.0,30.7551,30.7796,30.7551,30.7796,6900.0
2014-07-25 12:15:00,37.67,37.67,37.66,37.67,4800.0,30.7796,30.7796,30.7715,30.7796,4800.0
2014-07-25 12:20:00,37.66,37.7,37.66,37.7,16600.0,30.7715,30.8042,30.7715,30.8042,16600.0
2014-07-25 12:25:00,37.69,37.72,37.69,37.72,9600.0,30.796,30.8205,30.796,30.8205,9600.0
2014-07-25 12:30:00,37.72,37.72,37.69,37.7,18000.0,30.8205,30.8205,30.796,30.8042,18000.0
2014-07-25 12:35:00,37.71,37.71,37.69,37.71,9700.0,30.8123,30.8123,30.796,30.8123,9700.0
2014-07-25 12:40:00,37.71,37.71,37.62,37.62,10500.0,30.8123,30.8123,30.7388,30.7388,10500.0
2014-07-25 12:45:00,37.63,37.66,37.61,37.66,9400.0,30.747,30.7715,30.7306,30.7715,9400.0
2014-07-25 12:50:00,37.66,37.66,37.59,37.59,8500.0,30.7715,30.7715,30.7143,30.7143,8500.0
2014-07-25 12:55:00,37.59,37.62,37.58,37.62,7700.0,30.7143,30.7388,30.7061,30.7388,7700.0
2014-07-25 13:00:00,37.61,37.62,37.59,37.6,6600.0,30.7306,30.7388,30.7143,30.7225,6600.0
2014-07-25 13:05:00,37.59,37.6,37.57,37.57,8100.0,30.7143,30.7225,30.6979,30.6979,8100.0
2014-07-25 13:10:00,37.58,37.58,37.57,37.57,6800.0,30.7061,30.7061,30.6979,30.6979,6800.0
2014-07-25 13:15:00,37.58,37.58,37.56,37.56,24800.0,30.7061,30.7061,30.6898,30.6898,24800.0
2014-07-25 13:20:00,37.56,37.56,37.5,37.52,18400.0,30.6898,30.6898,30.6407,30.6571,18400.0
2014-07-25 13:25:00,37.52,37.53,37.42,37.43,99300.0,30.6571,30.6653,30.5754,30.5835,99300.0
2014-07-25 13:30:00,37.43,37.44,37.38,37.39,20000.0,30.5835,30.5917,30.5427,30.5509,20000.0
2014-07-25 13:35:00,37.39,37.59,37.38,37.59,21400.0,30.5509,30.7143,30.5427,30.7143,21400.0
2014-07-25 13:40:00,37.59,37.61,37.59,37.6,14900.0,30.7143,30.7306,30.7143,30.7225,14900.0
2014-07-25 13:45:00,37.61,37.61,37.57,37.58,9200.0,30.7306,30.7306,30.6979,30.7061,9200.0
2014-07-25 13:50:00,37.58,37.59,37.58,37.59,5300.0,30.7061,30.7143,30.7061,30.7143,5300.0
2014-07-25 13:55:00,37.58,37.59,37.54,37.54,12500.0,30.7061,30.7143,30.6734,30.6734,12500.0
2014-07-25 14:00:00,37.54,37.55,37.51,37.55,12800.0,30.6734,30.6816,30.6489,30.6816,12800.0
2014-07-25 14:05:00,37.55,37.58,37.54,37.58,12500.0,30.6816,30.7061,30.6734,30.7061,12500.0
2014-07-25 14:10:00,37.58,37.59,37.57,37.59,9500.0,30.7061,30.7143,30.6979,30.7143,9500.0
2014-07-25 14:15:00,37.59,37.66,37.58,37.66,29400.0,30.7143,30.7715,30.7061,30.7715,29400.0
2014-07-25 14:20:00,37.65,37.65,37.63,37.65,9000.0,30.7633,30.7633,30.747,30.7633,9000.0
2014-07-25 14:25:00,37.65,37.65,37.59,37.61,17700.0,30.7633,30.7633,30.7143,30.7306,17700.0
2014-07-25 14:30:00,37.61,37.63,37.59,37.59,9900.0,30.7306,30.747,30.7143,30.7143,9900.0
2014-07-25 14:35:00,37.59,37.59,37.56,37.59,12000.0,30.7143,30.7143,30.6898,30.7143,12000.0
2014-07-25 14:40:00,37.59,37.63,37.59,37.62,15700.0,30.7143,30.747,30.7143,30.7388,15700.0
2014-07-25 14:45:00,37.62,37.63,37.62,37.63,6000.0,30.7388,30.747,30.7388,30.747,6000.0
2014-07-25 14:50:00,37.63,37.63,37.52,37.52,13400.0,30.747,30.747,30.6571,30.6571,13400.0
2014-07-25 14:55:00,37.52,37.54,37.5,37.53,18100.0,30.6571,30.6734,30.6407,30.6653,18100.0
2014-07-25 15:00:00,37.53,37.54,37.51,37.52,11300.0,30.6653,30.6734,30.6489,30.6571,11300.0
2014-07-25 15:05:00,37.52,37.55,37.51,37.53,26400.0,30.6571,30.6816,30.6489,30.6653,26400.0
2014-07-25 15:10:00,37.54,37.58,37.54,37.57,10900.0,30.6734,30.7061,30.6734,30.6979,10900.0
2014-07-25 15:15:00,37.58,37.58,37.5,37.5,24500.0,30.7061,30.7061,30.6407,30.6407,24500.0
2014-07-25 15:20:00,37.5,37.51,37.46,37.48,15000.0,30.6407,30.6489,30.6081,30.6244,15000.0
2014-07-25 15:25:00,37.48,37.49,37.44,37.45,8000.0,30.6244,30.6326,30.5917,30.5999,8000.0
2014-07-25 15:30:00,37.44,37.45,37.41,37.41,18200.0,30.5917,30.5999,30.5672,30.5672,18200.0
2014-07-25 15:35:00,37.41,37.45,37.4,37.4,38600.0,30.5672,30.5999,30.559,30.559,38600.0
2014-07-25 15:40:00,37.4,37.42,37.39,37.42,55900.0,30.559,30.5754,30.5509,30.5754,55900.0
2014-07-25 15:45:00,37.42,37.43,37.39,37.41,64200.0,30.5754,30.5835,30.5509,30.5672,64200.0
2014-07-25 15:50:00,37.42,37.42,37.38,37.38,45200.0,30.5754,30.5754,30.5427,30.5427,45200.0
2014-07-25 15:55:00,37.38,37.4,37.36,37.38,197300.0,30.5427,30.559,30.5264,30.5427,197300.0
2014-07-28 09:30:00,36.97,37.32,36.89,36.98,125000.0,30.2077,30.4937,30.1423,30.2159,125000.0
2014-07-28 09:35:00,36.97,37.02,36.93,36.97,25800.0,30.2077,30.2485,30.175,30.2077,25800.0
2014-07-28 09:40:00,36.96,36.96,36.84,36.87,14700.0,30.1995,30.1995,30.1015,30.126,14700.0
2014-07-28 09:45:00,36.85,36.94,36.83,36.91,13000.0,30.1096,30.1832,30.0933,30.1587,13000.0
2014-07-28 09:50:00,36.91,36.91,36.82,36.84,13300.0,30.1587,30.1587,30.0851,30.1015,13300.0
2014-07-28 09:55:00,36.84,36.86,36.84,36.85,15900.0,30.1015,30.1178,30.1015,30.1096,15900.0
2014-07-28 10:00:00,36.86,36.87,36.79,36.81,38900.0,30.1178,30.126,30.0606,30.077,38900.0
2014-07-28 10:05:00,36.81,36.83,36.79,36.82,45100.0,30.077,30.0933,30.0606,30.0851,45100.0
2014-07-28 10:10:00,36.81,36.89,36.81,36.89,21800.0,30.077,30.1423,30.077,30.1423,21800.0
2014-07-28 10:15:00,36.89,36.91,36.88,36.89,18300.0,30.1423,30.1587,30.1342,30.1423,18300.0
2014-07-28 10:20:00,36.9,36.91,36.88,36.88,12000.0,30.1505,30.1587,30.1342,30.1342,12000.0
2014-07-28 10:25:00,36.87,36.92,36.87,36.92,11900.0,30.126,30.1668,30.126,30.1668,11900.0
2014-07-28 10:30:00,36.92,36.93,36.87,36.87,13600.0,30.1668,30.175,30.126,30.126,13600.0
2014-07-28 10:35:00,36.87,36.88,36.82,36.83,18100.0,30.126,30.1342,30.0851,30.0933,18100.0
2014-07-28 10:40:00,36.82,36.83,36.81,36.82,8400.0,30.0851,30.0933,30.077,30.0851,8400.0
2014-07-28 10:45:00,36.82,36.85,36.8,36.8,15500.0,30.0851,30.1096,30.0688,30.0688,15500.0
2014-07-28 10:50:00,36.8,36.84,36.8,36.84,24600.0,30.0688,30.1015,30.0688,30.1015,24600.0
2014-07-28 10:55:00,36.84,36.84,36.8,36.8,20800.0,30.1015,30.1015,30.0688,30.0688,20800.0
2014-07-28 11:00:00,36.8,36.83,36.8,36.81,49900.0,30.0688,30.0933,30.0688,30.077,49900.0
2014-07-28 11:05:00,36.82,36.87,36.81,36.87,13700.0,30.0851,30.126,30.077,30.126,13700.0
2014-07-28 11:10:00,36.87,36.95,36.87,36.95,11500.0,30.126,30.1913,30.126,30.1913,11500.0
2014-07-28 11:15:00,36.95,36.97,36.88,36.89,24700.0,30.1913,30.2077,30.1342,30.1423,24700.0
2014-07-28 11:20:00,36.89,36.9,36.88,36.88,26600.0,30.1423,30.1505,30.1342,30.1342,26600.0
2014-07-28 11:25:00,36.88,36.89,36.88,36.89,12600.0,30.1342,30.1423,30.1342,30.1423,12600.0
2014-07-28 11:30:00,36.89,36.91,36.88,36.89,17000.0,30.1423,30.1587,30.1342,30.1423,17000.0
2014-07-28 11:35:00,36.88,36.89,36.85,36.85,20700.0,30.1342,30.1423,30.1096,30.1096,20700.0
2014-07-28 11:40:00,36.85,36.86,36.85,36.85,4200.0,30.1096,30.1178,30.1096,30.1096,4200.0
2014-07-28 11:45:00,36.85,36.86,36.82,36.82,26000.0,30.1096,30.1178,30.0851,30.0851,26000.0
2014-07-28 11:50:00,36.82,36.83,36.81,36.82,34100.0,30.0851,30.0933,30.077,30.0851,34100.0
2014-07-28 11:55:00,36.82,36.82,36.81,36.82,16300.0,30.0851,30.0851,30.077,30.0851,16300.0
2014-07-28 12:00:00,36.82,36.82,36.79,36.8,24100.0,30.0851,30.0851,30.0606,30.0688,24100.0
2014-07-28 12:05:00,36.79,36.8,36.76,36.76,13800.0,30.0606,30.0688,30.0361,30.0361,13800.0
2014-07-28 12:10:00,36.77,36.77,36.72,36.73,25900.0,30.0443,30.0443,30.0034,30.0116,25900.0
2014-07-28 12:15:00,36.73,36.75,36.73,36.75,6000.0,30.0116,30.0279,30.0116,30.0279,6000.0
2014-07-28 12:20:00,36.74,36.75,36.74,36.74,4400.0,30.0198,30.0279,30.0198,30.0198,4400.0
2014-07-28 12:25:00,36.75,36.79,36.75,36.79,14400.0,30.0279,30.0606,30.0279,30.0606,14400.0
2014-07-28 12:30:00,36.79,36.79,36.78,36.79,3700.0,30.0606,30.0606,30.0524,30.0606,3700.0
2014-07-28 12:35:00,36.79,36.79,36.77,36.77,11200.0,30.0606,30.0606,30.0443,30.0443,11200.0
2014-07-28 12:40:00,36.77,36.78,36.76,36.78,15600.0,30.0443,30.0524,30.0361,30.0524,15600.0
2014-07-28 12:45:00,36.77,36.78,36.77,36.78,5400.0,30.0443,30.0524,30.0443,30.0524,5400.0
2014-07-28 12:50:00,36.78,36.81,36.77,36.81,6900.0,30.0524,30.077,30.0443,30.077,6900.0
2014-07-28 12:55:00,36.8,36.87,36.8,36.87,30500.0,30.0688,30.126,30.0688,30.126,30500.0
2014-07-28 13:00:00,36.87,36.9,36.86,36.89,21500.0,30.126,30.1505,30.1178,30.1423,21500.0
2014-07-28 13:05:00,36.89,36.9,36.89,36.9,6400.0,30.1423,30.1505,30.1423,30.1505,6400.0
2014-07-28 13:10:00,36.9,36.94,36.89,36.94,11400.0,30.1505,30.1832,30.1423,30.1832,11400.0
2014-07-28 13:15:00,36.94,36.97,36.93,36.97,5000.0,30.1832,30.2077,30.175,30.2077,5000.0
2014-07-28 13:20:00,36.97,36.98,36.93,36.98,15600.0,30.2077,30.2159,30.175,30.2159,15600.0
2014-07-28 13:25:00,36.99,36.99,36.96,36.96,5600.0,30.224,30.224,30.1995,30.1995,5600.0
2014-07-28 13:30:00,36.97,37.01,36.96,37.01,13100.0,30.2077,30.2404,30.1995,30.2404,13100.0
2014-07-28 13:35:00,37.01,37.14,37.0,37.14,54100.0,30.2404,30.3466,30.2322,30.3466,54100.0
2014-07-28 13:40:00,37.14,37.14,37.12,37.12,15600.0,30.3466,30.3466,30.3303,30.3303,15600.0
2014-07-28 13:45:00,37.13,37.13,37.12,37.13,43500.0,30.3384,30.3384,30.3303,30.3384,43500.0
2014-07-28 13:50:00,37.13,37.18,37.13,37.17,45500.0,30.3384,30.3793,30.3384,30.3711,45500.0
2014-07-28 13:55:00,37.17,37.2,37.17,37.2,21900.0,30.3711,30.3956,30.3711,30.3956,21900.0
2014-07-28 14:00:00,37.19,37.2,37.19,37.2,1700.0,30.3874,30.3956,30.3874,30.3956,1700.0
2014-07-28 14:05:00,37.2,37.24,37.19,37.21,54900.0,30.3956,30.4283,30.3874,30.4038,54900.0
2014-07-28 14:10:00,37.21,37.27,37.21,37.26,15800.0,30.4038,30.4528,30.4038,30.4446,15800.0
2014-07-28 14:15:00,37.26,37.26,37.25,37.25,2700.0,30.4446,30.4446,30.4365,30.4365,2700.0
2014-07-28 14:20:00,37.26,37.28,37.23,37.24,22100.0,30.4446,30.461,30.4201,30.4283,22100.0
2014-07-28 14:25:00,37.23,37.25,37.2,37.21,12800.0,30.4201,30.4365,30.3956,30.4038,12800.0
2014-07-28 14:30:00,37.21,37.23,37.19,37.23,10200.0,30.4038,30.4201,30.3874,30.4201,10200.0
2014-07-28 14:35:00,37.22,37.23,37.19,37.2,17500.0,30.412,30.4201,30.3874,30.3956,17500.0
2014-07-28 14:40:00,37.2,37.2,37.18,37.2,30700.0,30.3956,30.3956,30.3793,30.3956,30700.0
2014-07-28 14:45:00,37.2,37.21,37.2,37.2,14700.0,30.3956,30.4038,30.3956,30.3956,14700.0
2014-07-28 14:50:00,37.21,37.21,37.2,37.2,5900.0,30.4038,30.4038,30.3956,30.3956,5900.0
2014-07-28 14:55:00,37.2,37.21,37.2,37.21,6700.0,30.3956,30.4038,30.3956,30.4038,6700.0
2014-07-28 15:00:00,37.21,37.25,37.21,37.24,47100.0,30.4038,30.4365,30.4038,30.4283,47100.0
2014-07-28 15:05:00,37.24,37.29,37.24,37.29,17800.0,30.4283,30.4692,30.4283,30.4692,17800.0
2014-07-28 15:10:00,37.3,37.32,37.28,37.3,43000.0,30.4773,30.4937,30.461,30.4773,43000.0
2014-07-28 15:15:00,37.3,37.32,37.28,37.29,28000.0,30.4773,30.4937,30.461,30.4692,28000.0
2014-07-28 15:20:00,37.28,37.32,37.28,37.31,25800.0,30.461,30.4937,30.461,30.4855,25800.0
2014-07-28 15:25:00,37.32,37.32,37.28,37.3,34700.0,30.4937,30.4937,30.461,30.4773,34700.0
2014-07-28 15:30:00,37.3,37.32,37.29,37.3,66900.0,30.4773,30.4937,30.4692,30.4773,66900.0
2014-07-28 15:35:00,37.3,37.3,37.29,37.3,14600.0,30.4773,30.4773,30.4692,30.4773,14600.0
2014-07-28 15:40:00,37.3,37.32,37.29,37.31,29000.0,30.4773,30.4937,30.4692,30.4855,29000.0
2014-07-28 15:45:00,37.3,37.31,37.27,37.28,28000.0,30.4773,30.4855,30.4528,30.461,28000.0
2014-07-28 15:50:00,37.27,37.28,37.27,37.27,29400.0,30.4528,30.461,30.4528,30.4528,29400.0
2014-07-28 15:55:00,37.28,37.29,37.27,37.29,113600.0,30.461,30.4692,30.4528,30.4692,113600.0
2014-07-29 09:30:00,37.31,37.49,37.16,37.48,36000.0,30.4855,30.6326,30.3629,30.6244,36000.0
2014-07-29 09:35:00,37.49,37.6,37.49,37.54,31000.0,30.6326,30.7225,30.6326,30.6734,31000.0
2014-07-29 09:40:00,37.54,37.59,37.52,37.54,19300.0,30.6734,30.7143,30.6571,30.6734,19300.0
2014-07-29 09:45:00,37.54,37.59,37.51,37.55,21200.0,30.6734,30.7143,30.6489,30.6816,21200.0
2014-07-29 09:50:00,37.55,37.6,37.53,37.59,20500.0,30.6816,30.7225,30.6653,30.7143,20500.0
2014-07-29 09:55:00,37.6,37.64,37.59,37.61,9200.0,30.7225,30.7551,30.7143,30.7306,9200.0
2014-07-29 10:00:00,37.61,37.68,37.57,37.67,20200.0,30.7306,30.7878,30.6979,30.7796,20200.0
2014-07-29 10:05:00,37.67,37.71,37.64,37.7,37100.0,30.7796,30.8123,30.7551,30.8042,37100.0
2014-07-29 10:10:00,37.71,37.71,37.65,37.69,12000.0,30.8123,30.8123,30.7633,30.796,12000.0
2014-07-29 10:15:00,37.69,37.8,37.69,37.8,38300.0,30.796,30.8859,30.796,30.8859,38300.0
2014-07-29 10:20:00,37.8,37.8,37.7,37.74,62500.0,30.8859,30.8859,30.8042,30.8368,62500.0
2014-07-29 10:25:00,37.75,37.84,37.74,37.75,46400.0,30.845,30.9186,30.8368,30.845,46400.0
2014-07-29 10:30:00,37.75,37.76,37.75,37.76,48500.0,30.845,30.8532,30.845,30.8532,48500.0
2014-07-29 10:35:00,37.75,37.76,37.73,37.75,58400.0,30.845,30.8532,30.8287,30.845,58400.0
2014-07-29 10:40:00,37.75,37.81,37.75,37.81,17800.0,30.845,30.894,30.845,30.894,17800.0
2014-07-29 10:45:00,37.81,37.82,37.74,37.76,29400.0,30.894,30.9022,30.8368,30.8532,29400.0
2014-07-29 10:50:00,37.75,37.75,37.73,37.73,80400.0,30.845,30.845,30.8287,30.8287,80400.0
2014-07-29 10:55:00,37.73,37.77,37.72,37.77,29600.0,30.8287,30.8614,30.8205,30.8614,29600.0
2014-07-29 11:00:00,37.77,37.77,37.71,37.75,36100.0,30.8614,30.8614,30.8123,30.845,36100.0
2014-07-29 11:05:00,37.75,37.75,37.71,37.71,82800.0,30.845,30.845,30.8123,30.8123,82800.0
2014-07-29 11:10:00,37.71,37.72,37.69,37.7,39200.0,30.8123,30.8205,30.796,30.8042,39200.0
2014-07-29 11:15:00,37.71,37.75,37.7,37.72,37500.0,30.8123,30.845,30.8042,30.8205,37500.0
2014-07-29 11:20:00,37.72,37.75,37.72,37.75,37300.0,30.8205,30.845,30.8205,30.845,37300.0
2014-07-29 11:25:00,37.75,37.76,37.7,37.74,76700.0,30.845,30.8532,30.8042,30.8368,76700.0
2014-07-29 11:30:00,37.73,37.75,37.71,37.73,56700.0,30.8287,30.845,30.8123,30.8287,56700.0
2014-07-29 11:35:00,37.73,37.74,37.73,37.74,20700.0,30.8287,30.8368,30.8287,30.8368,20700.0
2014-07-29 11:40:00,37.73,37.75,37.73,37.73,14700.0,30.8287,30.845,30.8287,30.8287,14700.0
2014-07-29 11:45:00,37.73,37.75,37.73,37.75,26400.0,30.8287,30.845,30.8287,30.845,26400.0
2014-07-29 11:50:00,37.74,37.75,37.74,37.75,6400.0,30.8368,30.845,30.8368,30.845,6400.0
2014-07-29 11:55:00,37.75,37.78,37.73,37.75,78000.0,30.845,30.8695,30.8287,30.845,78000.0
2014-07-29 12:00:00,37.76,37.76,37.74,37.75,55700.0,30.8532,30.8532,30.8368,30.845,55700.0
2014-07-29 12:05:00,37.75,37.75,37.74,37.74,10400.0,30.845,30.845,30.8368,30.8368,10400.0
2014-07-29 12:10:00,37.75,37.78,37.74,37.76,23800.0,30.845,30.8695,30.8368,30.8532,23800.0
2014-07-29 12:15:00,37.76,37.77,37.75,37.76,9200.0,30.8532,30.8614,30.845,30.8532,9200.0
2014-07-29 12:20:00,37.76,37.79,37.75,37.79,8200.0,30.8532,30.8777,30.845,30.8777,8200.0
2014-07-29 12:25:00,37.79,37.79,37.76,37.77,6100.0,30.8777,30.8777,30.8532,30.8614,6100.0
2014-07-29 12:30:00,37.77,37.77,37.75,37.77,36700.0,30.8614,30.8614,30.845,30.8614,36700.0
2014-07-29 12:35:00,37.76,37.79,37.76,37.78,10600.0,30.8532,30.8777,30.8532,30.8695,10600.0
2014-07-29 12:40:00,37.77,37.77,37.76,37.76,3000.0,30.8614,30.8614,30.8532,30.8532,3000.0
2014-07-29 12:45:00,37.75,37.79,37.75,37.76,10200.0,30.845,30.8777,30.845,30.8532,10200.0
2014-07-29 12:50:00,37.76,37.77,37.75,37.75,12800.0,30.8532,30.8614,30.845,30.845,12800.0
2014-07-29 12:55:00,37.74,37.76,37.72,37.76,33300.0,30.8368,30.8532,30.8205,30.8532,33300.0
2014-07-29 13:00:00,37.76,37.79,37.72,37.79,41200.0,30.8532,30.8777,30.8205,30.8777,41200.0
2014-07-29 13:05:00,37.78,37.78,37.76,37.78,8900.0,30.8695,30.8695,30.8532,30.8695,8900.0
2014-07-29 13:10:00,37.79,37.8,37.78,37.8,19600.0,30.8777,30.8859,30.8695,30.8859,19600.0
2014-07-29 13:15:00,37.8,37.81,37.79,37.81,8600.0,30.8859,30.894,30.8777,30.894,8600.0
2014-07-29 13:20:00,37.8,37.83,37.8,37.82,8300.0,30.8859,30.9104,30.8859,30.9022,8300.0
2014-07-29 13:25:00,37.82,37.82,37.78,37.8,17500.0,30.9022,30.9022,30.8695,30.8859,17500.0
2014-07-29 13:30:00,37.79,37.79,37.75,37.78,15800.0,30.8777,30.8777,30.845,30.8695,15800.0
2014-07-29 13:35:00,37.78,37.81,37.77,37.77,23900.0,30.8695,30.894,30.8614,30.8614,23900.0
2014-07-29 13:40:00,37.77,37.8,37.76,37.77,44500.0,30.8614,30.8859,30.8532,30.8614,44500.0
2014-07-29 13:45:00,37.77,37.8,37.77,37.79,43700.0,30.8614,30.8859,30.8614,30.8777,43700.0
2014-07-29 13:50:00,37.79,37.79,37.78,37.79,19000.0,30.8777,30.8777,30.8695,30.8777,19000.0
2014-07-29 13:55:00,37.78,37.81,37.76,37.81,39600.0,30.8695,30.894,30.8532,30.894,39600.0
2014-07-29 14:00:00,37.81,37.81,37.79,37.8,5000.0,30.894,30.894,30.8777,30.8859,5000.0
2014-07-29 14:05:00,37.8,37.8,37.79,37.8,20000.0,30.8859,30.8859,30.8777,30.8859,20000.0
2014-07-29 14:10:00,37.8,37.8,37.79,37.8,15600.0,30.8859,30.8859,30.8777,30.8859,15600.0
2014-07-29 14:15:00,37.8,37.81,37.77,37.77,28700.0,30.8859,30.894,30.8614,30.8614,28700.0
2014-07-29 14:20:00,37.77,37.8,37.77,37.79,43100.0,30.8614,30.8859,30.8614,30.8777,43100.0
2014-07-29 14:25:00,37.79,37.81,37.78,37.78,37800.0,30.8777,30.894,30.8695,30.8695,37800.0
2014-07-29 14:30:00,37.79,37.79,37.78,37.79,10000.0,30.8777,30.8777,30.8695,30.8777,10000.0
2014-07-29 14:35:00,37.79,37.8,37.77,37.78,54400.0,30.8777,30.8859,30.8614,30.8695,54400.0
2014-07-29 14:40:00,37.78,37.8,37.76,37.8,62800.0,30.8695,30.8859,30.8532,30.8859,62800.0
2014-07-29 14:45:00,37.78,37.78,37.72,37.72,54200.0,30.8695,30.8695,30.8205,30.8205,54200.0
2014-07-29 14:50:00,37.72,37.72,37.66,37.7,79900.0,30.8205,30.8205,30.7715,30.8042,79900.0
2014-07-29 14:55:00,37.69,37.7,37.68,37.7,43600.0,30.796,30.8042,30.7878,30.8042,43600.0
2014-07-29 15:00:00,37.7,37.71,37.65,37.7,100800.0,30.8042,30.8123,30.7633,30.8042,100800.0
2014-07-29 15:05:00,37.7,37.7,37.67,37.69,23500.0,30.8042,30.8042,30.7796,30.796,23500.0
2014-07-29 15:10:00,37.69,37.7,37.67,37.7,24600.0,30.796,30.8042,30.7796,30.8042,24600.0
2014-07-29 15:15:00,37.7,37.7,37.68,37.69,16700.0,30.8042,30.8042,30.7878,30.796,16700.0
2014-07-29 15:20:00,37.68,37.7,37.63,37.63,35200.0,30.7878,30.8042,30.747,30.747,35200.0
2014-07-29 15:25:00,37.63,37.64,37.6,37.61,33200.0,30.747,30.7551,30.7225,30.7306,33200.0
2014-07-29 15:30:00,37.6,37.63,37.59,37.62,68500.0,30.7225,30.747,30.7143,30.7388,68500.0
2014-07-29 15:35:00,37.62,37.64,37.61,37.63,36400.0,30.7388,30.7551,30.7306,30.747,36400.0
2014-07-29 15:40:00,37.62,37.66,37.61,37.64,62200.0,30.7388,30.7715,30.7306,30.7551,62200.0
2014-07-29 15:45:00,37.62,37.65,37.61,37.65,131200.0,30.7388,30.7633,30.7306,30.7633,131200.0
2014-07-29 15:50:00,37.65,37.69,37.64,37.65,155500.0,30.7633,30.796,30.7551,30.7633,155500.0
2014-07-29 15:55:00,37.65,37.73,37.65,37.72,381200.0,30.7633,30.8287,30.7633,30.8205,381200.0
2014-07-30 09:30:00,37.76,37.76,37.55,37.58,22900.0,30.8532,30.8532,30.6816,30.7061,22900.0
2014-07-30 09:35:00,37.57,37.67,37.57,37.66,24600.0,30.6979,30.7796,30.6979,30.7715,24600.0
2014-07-30 09:40:00,37.66,37.7,37.66,37.68,36500.0,30.7715,30.8042,30.7715,30.7878,36500.0
2014-07-30 09:45:00,37.67,37.69,37.66,37.66,12800.0,30.7796,30.796,30.7715,30.7715,12800.0
2014-07-30 09:50:00,37.66,37.7,37.65,37.66,39900.0,30.7715,30.8042,30.7633,30.7715,39900.0
2014-07-30 09:55:00,37.67,37.69,37.66,37.68,56500.0,30.7796,30.796,30.7715,30.7878,56500.0
2014-07-30 10:00:00,37.68,37.7,37.64,37.68,114600.0,30.7878,30.8042,30.7551,30.7878,114600.0
2014-07-30 10:05:00,37.68,37.71,37.67,37.69,63400.0,30.7878,30.8123,30.7796,30.796,63400.0
2014-07-30 10:10:00,37.68,37.7,37.67,37.68,40800.0,30.7878,30.8042,30.7796,30.7878,40800.0
2014-07-30 10:15:00,37.68,37.7,37.67,37.69,48600.0,30.7878,30.8042,30.7796,30.796,48600.0
2014-07-30 10:20:00,37.69,37.7,37.68,37.7,14400.0,30.796,30.8042,30.7878,30.8042,14400.0
2014-07-30 10:25:00,37.7,37.72,37.69,37.7,21000.0,30.8042,30.8205,30.796,30.8042,21000.0
2014-07-30 10:30:00,37.7,37.7,37.68,37.7,40500.0,30.8042,30.8042,30.7878,30.8042,40500.0
2014-07-30 10:35:00,37.69,37.71,37.68,37.7,53400.0,30.796,30.8123,30.7878,30.8042,53400.0
2014-07-30 10:40:00,37.7,37.7,37.69,37.7,26900.0,30.8042,30.8042,30.796,30.8042,26900.0
2014-07-30 10:45:00,37.7,37.7,37.67,37.68,40200.0,30.8042,30.8042,30.7796,30.7878,40200.0
2014-07-30 10:50:00,37.68,37.68,37.6,37.65,53200.0,30.7878,30.7878,30.7225,30.7633,53200.0
2014-07-30 10:55:00,37.65,37.66,37.64,37.65,10200.0,30.7633,30.7715,30.7551,30.7633,10200.0
2014-07-30 11:00:00,37.65,37.66,37.64,37.65,34500.0,30.7633,30.7715,30.7551,30.7633,34500.0
2014-07-30 11:05:00,37.65,37.66,37.63,37.65,55200.0,30.7633,30.7715,30.747,30.7633,55200.0
2014-07-30 11:10:00,37.64,37.65,37.63,37.64,18100.0,30.7551,30.7633,30.747,30.7551,18100.0
2014-07-30 11:15:00,37.65,37.66,37.65,37.66,25900.0,30.7633,30.7715,30.7633,30.7715,25900.0
2014-07-30 11:20:00,37.65,37.68,37.65,37.68,14100.0,30.7633,30.7878,30.7633,30.7878,14100.0
2014-07-30 11:25:00,37.68,37.69,37.66,37.68,16100.0,30.7878,30.796,30.7715,30.7878,16100.0
2014-07-30 11:30:00,37.67,37.67,37.65,37.66,9100.0,30.7796,30.7796,30.7633,30.7715,9100.0
2014-07-30 11:35:00,37.67,37.68,37.66,37.66,18100.0,30.7796,30.7878,30.7715,30.7715,18100.0
2014-07-30 11:40:00,37.66,37.68,37.66,37.67,16500.0,30.7715,30.7878,30.7715,30.7796,16500.0
2014-07-30 11:45:00,37.67,37.67,37.65,37.66,22600.0,30.7796,30.7796,30.7633,30.7715,22600.0
2014-07-30 11:50:00,37.65,37.66,37.65,37.66,14900.0,30.7633,30.7715,30.7633,30.7715,14900.0
2014-07-30 11:55:00,37.66,37.66,37.65,37.66,14400.0,30.7715,30.7715,30.7633,30.7715,14400.0
2014-07-30 12:00:00,37.66,37.68,37.65,37.67,30700.0,30.7715,30.7878,30.7633,30.7796,30700.0
2014-07-30 12:05:00,37.66,37.67,37.65,37.66,25200.0,30.7715,30.7796,30.7633,30.7715,25200.0
2014-07-30 12:10:00,37.66,37.69,37.66,37.67,22000.0,30.7715,30.796,30.7715,30.7796,22000.0
2014-07-30 12:15:00,37.67,37.69,37.67,37.68,7000.0,30.7796,30.796,30.7796,30.7878,7000.0
2014-07-30 12:20:00,37.68,37.71,37.68,37.7,8000.0,30.7878,30.8123,30.7878,30.8042,8000.0
2014-07-30 12:25:00,37.7,37.71,37.69,37.7,6300.0,30.8042,30.8123,30.796,30.8042,6300.0
2014-07-30 12:30:00,37.7,37.72,37.69,37.71,8700.0,30.8042,30.8205,30.796,30.8123,8700.0
2014-07-30 12:35:00,37.71,37.74,37.71,37.73,12900.0,30.8123,30.8368,30.8123,30.8287,12900.0
2014-07-30 12:40:00,37.72,37.75,37.71,37.74,11200.0,30.8205,30.845,30.8123,30.8368,11200.0
2014-07-30 12:45:00,37.74,37.75,37.73,37.74,3200.0,30.8368,30.845,30.8287,30.8368,3200.0
2014-07-30 12:50:00,37.74,37.75,37.73,37.75,22300.0,30.8368,30.845,30.8287,30.845,22300.0
2014-07-30 12:55:00,37.75,37.76,37.75,37.75,7500.0,30.845,30.8532,30.845,30.845,7500.0
2014-07-30 13:00:00,37.74,37.75,37.74,37.75,6400.0,30.8368,30.845,30.8368,30.845,6400.0
2014-07-30 13:05:00,37.75,37.75,37.74,37.75,19700.0,30.845,30.845,30.8368,30.845,19700.0
2014-07-30 13:10:00,37.75,37.76,37.74,37.76,11400.0,30.845,30.8532,30.8368,30.8532,11400.0
2014-07-30 13:15:00,37.76,37.76,37.75,37.76,10500.0,30.8532,30.8532,30.845,30.8532,10500.0
2014-07-30 13:20:00,37.76,37.79,37.74,37.78,15400.0,30.8532,30.8777,30.8368,30.8695,15400.0
2014-07-30 13:25:00,37.79,37.79,37.76,37.77,11200.0,30.8777,30.8777,30.8532,30.8614,11200.0
2014-07-30 13:30:00,37.76,37.8,37.75,37.8,21400.0,30.8532,30.8859,30.845,30.8859,21400.0
2014-07-30 13:35:00,37.8,37.8,37.78,37.79,23600.0,30.8859,30.8859,30.8695,30.8777,23600.0
2014-07-30 13:40:00,37.79,37.81,37.78,37.8,9300.0,30.8777,30.894,30.8695,30.8859,9300.0
2014-07-30 13:45:00,37.81,37.81,37.8,37.8,6500.0,30.894,30.894,30.8859,30.8859,6500.0
2014-07-30 13:50:00,37.79,37.8,37.78,37.79,26600.0,30.8777,30.8859,30.8695,30.8777,26600.0
2014-07-30 13:55:00,37.79,37.82,37.78,37.8,11500.0,30.8777,30.9022,30.8695,30.8859,11500.0
2014-07-30 14:00:00,37.79,37.85,37.73,37.81,20800.0,30.8777,30.9267,30.8287,30.894,20800.0
2014-07-30 14:05:00,37.81,37.85,37.79,37.84,17500.0,30.894,30.9267,30.8777,30.9186,17500.0
2014-07-30 14:10:00,37.84,37.94,37.84,37.92,20600.0,30.9186,31.0003,30.9186,30.9839,20600.0
2014-07-30 14:15:00,37.92,37.94,37.89,37.89,25400.0,30.9839,31.0003,30.9594,30.9594,25400.0
2014-07-30 14:20:00,37.89,37.92,37.89,37.91,27100.0,30.9594,30.9839,30.9594,30.9757,27100.0
2014-07-30 14:25:00,37.91,37.92,37.89,37.91,12600.0,30.9757,30.9839,30.9594,30.9757,12600.0
2014-07-30 14:30:00,37.91,37.91,37.89,37.9,19200.0,30.9757,30.9757,30.9594,30.9676,19200.0
2014-07-30 14:35:00,37.9,37.9,37.89,37.9,18400.0,30.9676,30.9676,30.9594,30.9676,18400.0
2014-07-30 14:40:00,37.9,37.91,37.89,37.89,20300.0,30.9676,30.9757,30.9594,30.9594,20300.0
2014-07-30 14:45:00,37.89,37.91,37.85,37.9,39500.0,30.9594,30.9757,30.9267,30.9676,39500.0
2014-07-30 14:50:00,37.9,37.91,37.89,37.91,17800.0,30.9676,30.9757,30.9594,30.9757,17800.0
2014-07-30 14:55:00,37.91,37.91,37.88,37.89,39600.0,30.9757,30.9757,30.9512,30.9594,39600.0
2014-07-30 15:00:00,37.89,37.91,37.87,37.9,83100.0,30.9594,30.9757,30.9431,30.9676,83100.0
2014-07-30 15:05:00,37.9,37.9,37.88,37.89,21300.0,30.9676,30.9676,30.9512,30.9594,21300.0
2014-07-30 15:10:00,37.89,37.9,37.88,37.9,36300.0,30.9594,30.9676,30.9512,30.9676,36300.0
2014-07-30 15:15:00,37.9,37.91,37.89,37.9,54900.0,30.9676,30.9757,30.9594,30.9676,54900.0
2014-07-30 15:20:00,37.9,37.9,37.89,37.9,11100.0,30.9676,30.9676,30.9594,30.9676,11100.0
2014-07-30 15:25:00,37.9,37.9,37.89,37.89,13300.0,30.9676,30.9676,30.9594,30.9594,13300.0
2014-07-30 15:30:00,37.9,37.93,37.89,37.9,44200.0,30.9676,30.9921,30.9594,30.9676,44200.0
2014-07-30 15:35:00,37.9,37.91,37.9,37.91,69600.0,30.9676,30.9757,30.9676,30.9757,69600.0
2014-07-30 15:40:00,37.91,37.91,37.9,37.91,17800.0,30.9757,30.9757,30.9676,30.9757,17800.0
2014-07-30 15:45:00,37.91,37.94,37.9,37.94,68400.0,30.9757,31.0003,30.9676,31.0003,68400.0
2014-07-30 15:50:00,37.94,37.95,37.92,37.94,139300.0,31.0003,31.0084,30.9839,31.0003,139300.0
2014-07-30 15:55:00,37.93,37.97,37.93,37.96,201300.0,30.9921,31.0248,30.9921,31.0166,201300.0
2014-07-31 09:30:00,37.9,37.94,37.77,37.93,53800.0,30.9676,31.0003,30.8614,30.9921,53800.0
2014-07-31 09:35:00,37.93,37.94,37.84,37.87,13500.0,30.9921,31.0003,30.9186,30.9431,13500.0
2014-07-31 09:40:00,37.87,37.94,37.86,37.92,15900.0,30.9431,31.0003,30.9349,30.9839,15900.0
2014-07-31 09:45:00,37.92,38.01,37.9,37.98,47800.0,30.9839,31.0575,30.9676,31.0329,47800.0
2014-07-31 09:50:00,38.0,38.0,37.95,38.0,28300.0,31.0493,31.0493,31.0084,31.0493,28300.0
2014-07-31 09:55:00,38.0,38.05,37.99,38.01,49800.0,31.0493,31.0901,31.0411,31.0575,49800.0
2014-07-31 10:00:00,38.01,38.05,37.97,38.04,99100.0,31.0575,31.0901,31.0248,31.082,99100.0
2014-07-31 10:05:00,38.04,38.05,37.98,38.05,57300.0,31.082,31.0901,31.0329,31.0901,57300.0
2014-07-31 10:10:00,38.04,38.04,37.98,38.03,40400.0,31.082,31.082,31.0329,31.0738,40400.0
2014-07-31 10:15:00,38.02,38.06,38.02,38.04,33500.0,31.0656,31.0983,31.0656,31.082,33500.0
2014-07-31 10:20:00,38.03,38.04,37.99,37.99,9100.0,31.0738,31.082,31.0411,31.0411,9100.0
2014-07-31 10:25:00,37.98,37.98,37.92,37.96,18400.0,31.0329,31.0329,30.9839,31.0166,18400.0
2014-07-31 10:30:00,37.95,37.95,37.82,37.84,18800.0,31.0084,31.0084,30.9022,30.9186,18800.0
2014-07-31 10:35:00,37.84,37.92,37.83,37.92,22400.0,30.9186,30.9839,30.9104,30.9839,22400.0
2014-07-31 10:40:00,37.92,37.95,37.92,37.94,28000.0,30.9839,31.0084,30.9839,31.0003,28000.0
2014-07-31 10:45:00,37.94,37.94,37.89,37.91,17000.0,31.0003,31.0003,30.9594,30.9757,17000.0
2014-07-31 10:50:00,37.91,37.95,37.91,37.93,87100.0,30.9757,31.0084,30.9757,30.9921,87100.0
2014-07-31 10:55:00,37.93,37.94,37.91,37.93,61600.0,30.9921,31.0003,30.9757,30.9921,61600.0
2014-07-31 11:00:00,37.92,37.93,37.89,37.9,25100.0,30.9839,30.9921,30.9594,30.9676,25100.0
2014-07-31 11:05:00,37.9,37.9,37.87,37.89,17600.0,30.9676,30.9676,30.9431,30.9594,17600.0
2014-07-31 11:10:00,37.9,37.9,37.87,37.89,24300.0,30.9676,30.9676,30.9431,30.9594,24300.0
2014-07-31 11:15:00,37.89,37.9,37.87,37.9,13900.0,30.9594,30.9676,30.9431,30.9676,13900.0
2014-07-31 11:20:00,37.89,37.91,37.88,37.91,11900.0,30.9594,30.9757,30.9512,30.9757,11900.0
2014-07-31 11:25:00,37.91,37.93,37.9,37.91,9700.0,30.9757,30.9921,30.9676,30.9757,9700.0
2014-07-31 11:30:00,37.9,37.91,37.88,37.88,13100.0,30.9676,30.9757,30.9512,30.9512,13100.0
2014-07-31 11:35:00,37.89,37.94,37.89,37.94,21800.0,30.9594,31.0003,30.9594,31.0003,21800.0
2014-07-31 11:40:00,37.94,37.97,37.93,37.93,9300.0,31.0003,31.0248,30.9921,30.9921,9300.0
2014-07-31 11:45:00,37.92,37.93,37.89,37.9,28700.0,30.9839,30.9921,30.9594,30.9676,28700.0
2014-07-31 11:50:00,37.91,37.93,37.89,37.91,11000.0,30.9757,30.9921,30.9594,30.9757,11000.0
2014-07-31 11:55:00,37.9,37.91,37.88,37.89,14100.0,30.9676,30.9757,30.9512,30.9594,14100.0
2014-07-31 12:00:00,37.9,37.9,37.87,37.9,30900.0,30.9676,30.9676,30.9431,30.9676,30900.0
2014-07-31 12:05:00,37.91,37.92,37.9,37.9,11200.0,30.9757,30.9839,30.9676,30.9676,11200.0
2014-07-31 12:10:00,37.9,37.91,37.89,37.91,30000.0,30.9676,30.9757,30.9594,30.9757,30000.0
2014-07-31 12:15:00,37.91,37.92,37.9,37.9,8600.0,30.9757,30.9839,30.9676,30.9676,8600.0
2014-07-31 12:20:00,37.9,37.91,37.89,37.9,19200.0,30.9676,30.9757,30.9594,30.9676,19200.0
2014-07-31 12:25:00,37.89,37.9,37.86,37.87,12100.0,30.9594,30.9676,30.9349,30.9431,12100.0
2014-07-31 12:30:00,37.86,37.86,37.81,37.83,298800.0,30.9349,30.9349,30.894,30.9104,298800.0
2014-07-31 12:35:00,37.83,37.83,37.81,37.81,12500.0,30.9104,30.9104,30.894,30.894,12500.0
2014-07-31 12:40:00,37.81,37.81,37.78,37.8,8000.0,30.894,30.894,30.8695,30.8859,8000.0
2014-07-31 12:45:00,37.8,37.84,37.8,37.82,9100.0,30.8859,30.9186,30.8859,30.9022,9100.0
2014-07-31 12:50:00,37.82,37.83,37.79,37.79,7300.0,30.9022,30.9104,30.8777,30.8777,7300.0
2014-07-31 12:55:00,37.8,37.81,37.78,37.78,8000.0,30.8859,30.894,30.8695,30.8695,8000.0
2014-07-31 13:00:00,37.77,37.77,37.72,37.72,5600.0,30.8614,30.8614,30.8205,30.8205,5600.0
2014-07-31 13:05:00,37.72,37.77,37.72,37.75,15700.0,30.8205,30.8614,30.8205,30.845,15700.0
2014-07-31 13:10:00,37.75,37.76,37.74,37.75,7300.0,30.845,30.8532,30.8368,30.845,7300.0
2014-07-31 13:15:00,37.75,37.77,37.74,37.77,13000.0,30.845,30.8614,30.8368,30.8614,13000.0
2014-07-31 13:20:00,37.77,37.78,37.74,37.75,6400.0,30.8614,30.8695,30.8368,30.845,6400.0
2014-07-31 13:25:00,37.75,37.78,37.75,37.77,7800.0,30.845,30.8695,30.845,30.8614,7800.0
2014-07-31 13:30:00,37.76,37.83,37.76,37.83,8900.0,30.8532,30.9104,30.8532,30.9104,8900.0
2014-07-31 13:35:00,37.83,37.86,37.82,37.86,8600.0,30.9104,30.9349,30.9022,30.9349,8600.0
2014-07-31 13:40:00,37.86,37.86,37.85,37.86,16500.0,30.9349,30.9349,30.9267,30.9349,16500.0
2014-07-31 13:45:00,37.86,37.86,37.84,37.86,19700.0,30.9349,30.9349,30.9186,30.9349,19700.0
2014-07-31 13:50:00,37.87,37.87,37.85,37.86,6700.0,30.9431,30.9431,30.9267,30.9349,6700.0
2014-07-31 13:55:00,37.86,37.86,37.85,37.86,5400.0,30.9349,30.9349,30.9267,30.9349,5400.0
2014-07-31 14:00:00,37.86,37.87,37.85,37.86,12900.0,30.9349,30.9431,30.9267,30.9349,12900.0
2014-07-31 14:05:00,37.86,37.89,37.86,37.86,12000.0,30.9349,30.9594,30.9349,30.9349,12000.0
2014-07-31 14:10:00,37.86,37.87,37.85,37.87,11800.0,30.9349,30.9431,30.9267,30.9431,11800.0
2014-07-31 14:15:00,37.87,37.87,37.83,37.84,14900.0,30.9431,30.9431,30.9104,30.9186,14900.0
2014-07-31 14:20:00,37.84,37.84,37.82,37.82,7500.0,30.9186,30.9186,30.9022,30.9022,7500.0
2014-07-31 14:25:00,37.82,37.83,37.82,37.82,5500.0,30.9022,30.9104,30.9022,30.9022,5500.0
2014-07-31 14:30:00,37.82,37.83,37.78,37.78,16200.0,30.9022,30.9104,30.8695,30.8695,16200.0
2014-07-31 14:35:00,37.78,37.82,37.78,37.81,39500.0,30.8695,30.9022,30.8695,30.894,39500.0
2014-07-31 14:40:00,37.81,37.83,37.8,37.81,28800.0,30.894,30.9104,30.8859,30.894,28800.0
2014-07-31 14:45:00,37.8,37.81,37.78,37.78,28600.0,30.8859,30.894,30.8695,30.8695,28600.0
2014-07-31 14:50:00,37.78,37.81,37.78,37.81,33100.0,30.8695,30.894,30.8695,30.894,33100.0
2014-07-31 14:55:00,37.81,37.81,37.78,37.79,39300.0,30.894,30.894,30.8695,30.8777,39300.0
2014-07-31 15:00:00,37.79,37.82,37.78,37.81,25600.0,30.8777,30.9022,30.8695,30.894,25600.0
2014-07-31 15:05:00,37.81,37.82,37.8,37.8,82800.0,30.894,30.9022,30.8859,30.8859,82800.0
2014-07-31 15:10:00,37.8,37.81,37.77,37.77,27100.0,30.8859,30.894,30.8614,30.8614,27100.0
2014-07-31 15:15:00,37.77,37.77,37.72,37.77,26100.0,30.8614,30.8614,30.8205,30.8614,26100.0
2014-07-31 15:20:00,37.77,37.77,37.73,37.76,29100.0,30.8614,30.8614,30.8287,30.8532,29100.0
2014-07-31 15:25:00,37.76,37.84,37.76,37.82,87000.0,30.8532,30.9186,30.8532,30.9022,87000.0
2014-07-31 15:30:00,37.81,37.92,37.81,37.88,122500.0,30.894,30.9839,30.894,30.9512,122500.0
2014-07-31 15:35:00,37.88,37.88,37.86,37.87,62000.0,30.9512,30.9512,30.9349,30.9431,62000.0
2014-07-31 15:40:00,37.88,37.88,37.86,37.87,62100.0,30.9512,30.9512,30.9349,30.9431,62100.0
2014-07-31 15:45:00,37.87,37.89,37.87,37.89,84500.0,30.9431,30.9594,30.9431,30.9594,84500.0
2014-07-31 15:50:00,37.88,37.89,37.88,37.89,61700.0,30.9512,30.9594,30.9512,30.9594,61700.0
2014-07-31 15:55:00,37.89,37.96,37.89,37.92,423400.0,30.9594,31.0166,30.9594,30.9839,423400.0
2014-08-01 09:30:00,37.71,37.86,37.61,37.86,59200.0,30.8123,30.9349,30.7306,30.9349,59200.0
2014-08-01 09:35:00,37.82,37.95,37.81,37.94,19200.0,30.9022,31.0084,30.894,31.0003,19200.0
2014-08-01 09:40:00,37.94,37.96,37.83,37.84,46800.0,31.0003,31.0166,30.9104,30.9186,46800.0
2014-08-01 09:45:00,37.84,37.92,37.83,37.9,83300.0,30.9186,30.9839,30.9104,30.9676,83300.0
2014-08-01 09:50:00,37.9,37.91,37.88,37.89,25200.0,30.9676,30.9757,30.9512,30.9594,25200.0
2014-08-01 09:55:00,37.89,37.91,37.87,37.9,49200.0,30.9594,30.9757,30.9431,30.9676,49200.0
2014-08-01 10:00:00,37.9,37.96,37.87,37.9,126700.0,30.9676,31.0166,30.9431,30.9676,126700.0
2014-08-01 10:05:00,37.9,37.93,37.89,37.91,55300.0,30.9676,30.9921,30.9594,30.9757,55300.0
2014-08-01 10:10:00,37.92,37.96,37.91,37.91,48500.0,30.9839,31.0166,30.9757,30.9757,48500.0
2014-08-01 10:15:00,37.91,37.96,37.89,37.91,48200.0,30.9757,31.0166,30.9594,30.9757,48200.0
2014-08-01 10:20:00,37.91,37.94,37.9,37.94,38200.0,30.9757,31.0003,30.9676,31.0003,38200.0
2014-08-01 10:25:00,37.94,37.97,37.91,37.96,19200.0,31.0003,31.0248,30.9757,31.0166,19200.0
2014-08-01 10:30:00,37.95,37.97,37.89,37.92,21200.0,31.0084,31.0248,30.9594,30.9839,21200.0
2014-08-01 10:35:00,37.91,37.96,37.9,37.94,17500.0,30.9757,31.0166,30.9676,31.0003,17500.0
2014-08-01 10:40:00,37.94,37.96,37.9,37.9,45300.0,31.0003,31.0166,30.9676,30.9676,45300.0
2014-08-01 10:45:00,37.9,37.92,37.89,37.9,39900.0,30.9676,30.9839,30.9594,30.9676,39900.0
2014-08-01 10:50:00,37.91,37.92,37.83,37.83,84000.0,30.9757,30.9839,30.9104,30.9104,84000.0
2014-08-01 10:55:00,37.83,37.83,37.74,37.75,60300.0,30.9104,30.9104,30.8368,30.845,60300.0
2014-08-01 11:00:00,37.75,37.75,37.7,37.7,40500.0,30.845,30.845,30.8042,30.8042,40500.0
2014-08-01 11:05:00,37.7,37.77,37.7,37.77,92900.0,30.8042,30.8614,30.8042,30.8614,92900.0
2014-08-01 11:10:00,37.77,37.81,37.77,37.79,54800.0,30.8614,30.894,30.8614,30.8777,54800.0
2014-08-01 11:15:00,37.78,37.78,37.69,37.71,30200.0,30.8695,30.8695,30.796,30.8123,30200.0
2014-08-01 11:20:00,37.7,37.77,37.7,37.76,26100.0,30.8042,30.8614,30.8042,30.8532,26100.0
2014-08-01 11:25:00,37.76,37.78,37.75,37.76,29600.0,30.8532,30.8695,30.845,30.8532,29600.0
2014-08-01 11:30:00,37.76,37.77,37.73,37.75,37000.0,30.8532,30.8614,30.8287,30.845,37000.0
2014-08-01 11:35:00,37.75,37.76,37.71,37.71,22900.0,30.845,30.8532,30.8123,30.8123,22900.0
2014-08-01 11:40:00,37.71,37.74,37.7,37.72,36200.0,30.8123,30.8368,30.8042,30.8205,36200.0
2014-08-01 11:45:00,37.72,37.74,37.71,37.73,21000.0,30.8205,30.8368,30.8123,30.8287,21000.0
2014-08-01 11:50:00,37.71,37.73,37.69,37.69,28100.0,30.8123,30.8287,30.796,30.796,28100.0
2014-08-01 11:55:00,37.69,37.69,37.67,37.68,10800.0,30.796,30.796,30.7796,30.7878,10800.0
2014-08-01 12:00:00,37.68,37.72,37.67,37.72,33100.0,30.7878,30.8205,30.7796,30.8205,33100.0
2014-08-01 12:05:00,37.71,37.71,37.68,37.69,17400.0,30.8123,30.8123,30.7878,30.796,17400.0
2014-08-01 12:10:00,37.69,37.7,37.65,37.66,249300.0,30.796,30.8042,30.7633,30.7715,249300.0
2014-08-01 12:15:00,37.65,37.69,37.65,37.69,22300.0,30.7633,30.796,30.7633,30.796,22300.0
2014-08-01 12:20:00,37.68,37.74,37.68,37.73,13700.0,30.7878,30.8368,30.7878,30.8287,13700.0
2014-08-01 12:25:00,37.73,37.76,37.71,37.74,24300.0,30.8287,30.8532,30.8123,30.8368,24300.0
2014-08-01 12:30:00,37.74,37.76,37.72,37.73,9300.0,30.8368,30.8532,30.8205,30.8287,9300.0
2014-08-01 12:35:00,37.74,37.74,37.67,37.69,11100.0,30.8368,30.8368,30.7796,30.796,11100.0
2014-08-01 12:40:00,37.69,37.72,37.69,37.7,12400.0,30.796,30.8205,30.796,30.8042,12400.0
2014-08-01 12:45:00,37.69,37.7,37.64,37.64,17100.0,30.796,30.8042,30.7551,30.7551,17100.0
2014-08-01 12:50:00,37.63,37.68,37.63,37.67,13400.0,30.747,30.7878,30.747,30.7796,13400.0
2014-08-01 12:55:00,37.68,37.71,37.66,37.66,10700.0,30.7878,30.8123,30.7715,30.7715,10700.0
2014-08-01 13:00:00,37.66,37.68,37.6,37.6,9600.0,30.7715,30.7878,30.7225,30.7225,9600.0
2014-08-01 13:05:00,37.6,37.65,37.59,37.65,22100.0,30.7225,30.7633,30.7143,30.7633,22100.0
2014-08-01 13:10:00,37.65,37.65,37.61,37.65,9200.0,30.7633,30.7633,30.7306,30.7633,9200.0
2014-08-01 13:15:00,37.64,37.68,37.62,37.68,30100.0,30.7551,30.7878,30.7388,30.7878,30100.0
2014-08-01 13:20:00,37.68,37.71,37.65,37.67,35100.0,30.7878,30.8123,30.7633,30.7796,35100.0
2014-08-01 13:25:00,37.67,37.77,37.65,37.76,37900.0,30.7796,30.8614,30.7633,30.8532,37900.0
2014-08-01 13:30:00,37.76,37.77,37.7,37.71,28900.0,30.8532,30.8614,30.8042,30.8123,28900.0
2014-08-01 13:35:00,37.71,37.75,37.7,37.75,28000.0,30.8123,30.845,30.8042,30.845,28000.0
2014-08-01 13:40:00,37.75,37.75,37.7,37.7,14300.0,30.845,30.845,30.8042,30.8042,14300.0
2014-08-01 13:45:00,37.72,37.75,37.7,37.71,18500.0,30.8205,30.845,30.8042,30.8123,18500.0
2014-08-01 13:50:00,37.71,37.75,37.7,37.75,13200.0,30.8123,30.845,30.8042,30.845,13200.0
2014-08-01 13:55:00,37.74,37.76,37.71,37.75,60600.0,30.8368,30.8532,30.8123,30.845,60600.0
2014-08-01 14:00:00,37.76,37.78,37.72,37.72,14800.0,30.8532,30.8695,30.8205,30.8205,14800.0
2014-08-01 14:05:00,37.73,37.76,37.72,37.76,14000.0,30.8287,30.8532,30.8205,30.8532,14000.0
2014-08-01 14:10:00,37.77,37.77,37.74,37.74,6000.0,30.8614,30.8614,30.8368,30.8368,6000.0
2014-08-01 14:15:00,37.74,37.77,37.74,37.77,11000.0,30.8368,30.8614,30.8368,30.8614,11000.0
2014-08-01 14:20:00,37.77,37.77,37.73,37.74,13300.0,30.8614,30.8614,30.8287,30.8368,13300.0
2014-08-01 14:25:00,37.75,37.75,37.7,37.72,13800.0,30.845,30.845,30.8042,30.8205,13800.0
2014-08-01 14:30:00,37.72,37.73,37.7,37.73,15900.0,30.8205,30.8287,30.8042,30.8287,15900.0
2014-08-01 14:35:00,37.74,37.75,37.72,37.75,13700.0,30.8368,30.845,30.8205,30.845,13700.0
2014-08-01 14:40:00,37.75,37.76,37.74,37.74,14400.0,30.845,30.8532,30.8368,30.8368,14400.0
2014-08-01 14:45:00,37.74,37.74,37.71,37.73,21900.0,30.8368,30.8368,30.8123,30.8287,21900.0
2014-08-01 14:50:00,37.73,37.74,37.72,37.73,30000.0,30.8287,30.8368,30.8205,30.8287,30000.0
2014-08-01 14:55:00,37.73,37.76,37.73,37.74,35200.0,30.8287,30.8532,30.8287,30.8368,35200.0
2014-08-01 15:00:00,37.74,37.76,37.72,37.75,29500.0,30.8368,30.8532,30.8205,30.845,29500.0
2014-08-01 15:05:00,37.75,37.79,37.73,37.76,30100.0,30.845,30.8777,30.8287,30.8532,30100.0
2014-08-01 15:10:00,37.76,37.76,37.73,37.73,32100.0,30.8532,30.8532,30.8287,30.8287,32100.0
2014-08-01 15:15:00,37.74,37.77,37.73,37.75,24800.0,30.8368,30.8614,30.8287,30.845,24800.0
2014-08-01 15:20:00,37.76,37.76,37.74,37.75,18300.0,30.8532,30.8532,30.8368,30.845,18300.0
2014-08-01 15:25:00,37.75,37.75,37.74,37.74,13300.0,30.845,30.845,30.8368,30.8368,13300.0
2014-08-01 15:30:00,37.74,37.75,37.73,37.73,28100.0,30.8368,30.845,30.8287,30.8287,28100.0
2014-08-01 15:35:00,37.73,37.75,37.73,37.74,28400.0,30.8287,30.845,30.8287,30.8368,28400.0
2014-08-01 15:40:00,37.74,37.75,37.74,37.75,36400.0,30.8368,30.845,30.8368,30.845,36400.0
2014-08-01 15:45:00,37.73,37.75,37.71,37.71,66900.0,30.8287,30.845,30.8123,30.8123,66900.0
2014-08-01 15:50:00,37.72,37.75,37.69,37.74,153200.0,30.8205,30.845,30.796,30.8368,153200.0
2014-08-01 15:55:00,37.75,37.78,37.74,37.78,176200.0,30.845,30.8695,30.8368,30.8695,176200.0
2014-08-04 09:30:00,37.84,37.88,37.8,37.87,34400.0,30.9186,30.9512,30.8859,30.9431,34400.0
2014-08-04 09:35:00,37.87,37.87,37.85,37.85,11700.0,30.9431,30.9431,30.9267,30.9267,11700.0
2014-08-04 09:40:00,37.85,37.87,37.82,37.84,16300.0,30.9267,30.9431,30.9022,30.9186,16300.0
2014-08-04 09:45:00,37.84,37.87,37.8,37.83,23400.0,30.9186,30.9431,30.8859,30.9104,23400.0
2014-08-04 09:50:00,37.83,37.83,37.8,37.82,17700.0,30.9104,30.9104,30.8859,30.9022,17700.0
2014-08-04 09:55:00,37.81,37.86,37.8,37.85,8800.0,30.894,30.9349,30.8859,30.9267,8800.0
2014-08-04 10:00:00,37.84,37.85,37.78,37.81,13300.0,30.9186,30.9267,30.8695,30.894,13300.0
2014-08-04 10:05:00,37.81,37.81,37.72,37.73,9700.0,30.894,30.894,30.8205,30.8287,9700.0
2014-08-04 10:10:00,37.73,37.74,37.7,37.71,7300.0,30.8287,30.8368,30.8042,30.8123,7300.0
2014-08-04 10:15:00,37.72,37.73,37.69,37.71,6500.0,30.8205,30.8287,30.796,30.8123,6500.0
2014-08-04 10:20:00,37.71,37.73,37.7,37.71,9600.0,30.8123,30.8287,30.8042,30.8123,9600.0
2014-08-04 10:25:00,37.7,37.72,37.7,37.7,7400.0,30.8042,30.8205,30.8042,30.8042,7400.0
2014-08-04 10:30:00,37.69,37.72,37.67,37.67,4200.0,30.796,30.8205,30.7796,30.7796,4200.0
2014-08-04 10:35:00,37.66,37.69,37.64,37.69,4600.0,30.7715,30.796,30.7551,30.796,4600.0
2014-08-04 10:40:00,37.68,37.71,37.67,37.68,4600.0,30.7878,30.8123,30.7796,30.7878,4600.0
2014-08-04 10:45:00,37.69,37.7,37.65,37.68,6000.0,30.796,30.8042,30.7633,30.7878,6000.0
2014-08-04 10:50:00,37.68,37.69,37.64,37.69,8000.0,30.7878,30.796,30.7551,30.796,8000.0
2014-08-04 10:55:00,37.69,37.69,37.59,37.61,9700.0,30.796,30.796,30.7143,30.7306,9700.0
2014-08-04 11:00:00,37.62,37.63,37.59,37.59,5300.0,30.7388,30.747,30.7143,30.7143,5300.0
2014-08-04 11:05:00,37.6,37.65,37.6,37.64,6200.0,30.7225,30.7633,30.7225,30.7551,6200.0
2014-08-04 11:10:00,37.64,37.67,37.61,37.67,7200.0,30.7551,30.7796,30.7306,30.7796,7200.0
2014-08-04 11:15:00,37.66,37.7,37.66,37.69,4600.0,30.7715,30.8042,30.7715,30.796,4600.0
2014-08-04 11:20:00,37.68,37.7,37.68,37.68,3800.0,30.7878,30.8042,30.7878,30.7878,3800.0
2014-08-04 11:25:00,37.68,37.7,37.68,37.69,3300.0,30.7878,30.8042,30.7878,30.796,3300.0
2014-08-04 11:30:00,37.68,37.68,37.62,37.64,7800.0,30.7878,30.7878,30.7388,30.7551,7800.0
2014-08-04 11:35:00,37.64,37.64,37.6,37.6,5700.0,30.7551,30.7551,30.7225,30.7225,5700.0
2014-08-04 11:40:00,37.6,37.61,37.57,37.57,4500.0,30.7225,30.7306,30.6979,30.6979,4500.0
2014-08-04 11:45:00,37.57,37.58,37.55,37.57,12000.0,30.6979,30.7061,30.6816,30.6979,12000.0
2014-08-04 11:50:00,37.57,37.57,37.55,37.56,5000.0,30.6979,30.6979,30.6816,30.6898,5000.0
2014-08-04 11:55:00,37.56,37.57,37.55,37.57,4200.0,30.6898,30.6979,30.6816,30.6979,4200.0
2014-08-04 12:00:00,37.56,37.58,37.55,37.55,5700.0,30.6898,30.7061,30.6816,30.6816,5700.0
2014-08-04 12:05:00,37.55,37.56,37.53,37.54,8700.0,30.6816,30.6898,30.6653,30.6734,8700.0
2014-08-04 12:10:00,37.54,37.56,37.54,37.56,2200.0,30.6734,30.6898,30.6734,30.6898,2200.0
2014-08-04 12:15:00,37.55,37.55,37.52,37.52,12400.0,30.6816,30.6816,30.6571,30.6571,12400.0
2014-08-04 12:20:00,37.53,37.55,37.51,37.55,19800.0,30.6653,30.6816,30.6489,30.6816,19800.0
2014-08-04 12:25:00,37.54,37.59,37.53,37.59,8700.0,30.6734,30.7143,30.6653,30.7143,8700.0
2014-08-04 12:30:00,37.59,37.59,37.56,37.57,7100.0,30.7143,30.7143,30.6898,30.6979,7100.0
2014-08-04 12:35:00,37.58,37.58,37.56,37.57,3300.0,30.7061,30.7061,30.6898,30.6979,3300.0
2014-08-04 12:40:00,37.57,37.58,37.55,37.58,5400.0,30.6979,30.7061,30.6816,30.7061,5400.0
2014-08-04 12:45:00,37.6,37.6,37.55,37.55,3200.0,30.7225,30.7225,30.6816,30.6816,3200.0
2014-08-04 12:50:00,37.56,37.58,37.54,37.58,9600.0,30.6898,30.7061,30.6734,30.7061,9600.0
2014-08-04 12:55:00,37.59,37.59,37.57,37.57,3200.0,30.7143,30.7143,30.6979,30.6979,3200.0
2014-08-04 13:00:00,37.56,37.59,37.56,37.59,3400.0,30.6898,30.7143,30.6898,30.7143,3400.0
2014-08-04 13:05:00,37.58,37.6,37.58,37.6,1200.0,30.7061,30.7225,30.7061,30.7225,1200.0
2014-08-04 13:10:00,37.61,37.62,37.59,37.6,3100.0,30.7306,30.7388,30.7143,30.7225,3100.0
2014-08-04 13:15:00,37.59,37.6,37.57,37.59,11800.0,30.7143,30.7225,30.6979,30.7143,11800.0
2014-08-04 13:20:00,37.6,37.65,37.6,37.65,7500.0,30.7225,30.7633,30.7225,30.7633,7500.0
2014-08-04 13:25:00,37.65,37.67,37.64,37.64,5600.0,30.7633,30.7796,30.7551,30.7551,5600.0
2014-08-04 13:30:00,37.63,37.68,37.63,37.66,7300.0,30.747,30.7878,30.747,30.7715,7300.0
2014-08-04 13:35:00,37.67,37.68,37.65,37.67,5000.0,30.7796,30.7878,30.7633,30.7796,5000.0
2014-08-04 13:40:00,37.67,37.68,37.65,37.67,2300.0,30.7796,30.7878,30.7633,30.7796,2300.0
2014-08-04 13:45:00,37.67,37.71,37.66,37.71,3400.0,30.7796,30.8123,30.7715,30.8123,3400.0
2014-08-04 13:50:00,37.7,37.7,37.68,37.69,3900.0,30.8042,30.8042,30.7878,30.796,3900.0
2014-08-04 13:55:00,37.67,37.68,37.66,37.67,3700.0,30.7796,30.7878,30.7715,30.7796,3700.0
2014-08-04 14:00:00,37.67,37.69,37.67,37.69,2400.0,30.7796,30.796,30.7796,30.796,2400.0
2014-08-04 14:05:00,37.69,37.69,37.68,37.69,3500.0,30.796,30.796,30.7878,30.796,3500.0
2014-08-04 14:10:00,37.69,37.69,37.66,37.67,4800.0,30.796,30.796,30.7715,30.7796,4800.0
2014-08-04 14:15:00,37.67,37.68,37.67,37.68,1400.0,30.7796,30.7878,30.7796,30.7878,1400.0
2014-08-04 14:20:00,37.67,37.68,37.66,37.68,3600.0,30.7796,30.7878,30.7715,30.7878,3600.0
2014-08-04 14:25:00,37.67,37.68,37.67,37.67,2200.0,30.7796,30.7878,30.7796,30.7796,2200.0
2014-08-04 14:30:00,37.68,37.7,37.68,37.7,4100.0,30.7878,30.8042,30.7878,30.8042,4100.0
2014-08-04 14:35:00,37.69,37.73,37.69,37.73,6100.0,30.796,30.8287,30.796,30.8287,6100.0
2014-08-04 14:40:00,37.74,37.75,37.73,37.73,3700.0,30.8368,30.845,30.8287,30.8287,3700.0
2014-08-04 14:45:00,37.74,37.79,37.73,37.79,8600.0,30.8368,30.8777,30.8287,30.8777,8600.0
2014-08-04 14:50:00,37.8,37.81,37.78,37.78,8200.0,30.8859,30.894,30.8695,30.8695,8200.0
2014-08-04 14:55:00,37.78,37.79,37.77,37.77,2900.0,30.8695,30.8777,30.8614,30.8614,2900.0
2014-08-04 15:00:00,37.77,37.78,37.76,37.78,14900.0,30.8614,30.8695,30.8532,30.8695,14900.0
2014-08-04 15:05:00,37.77,37.82,37.77,37.82,62300.0,30.8614,30.9022,30.8614,30.9022,62300.0
2014-08-04 15:10:00,37.82,37.85,37.82,37.85,16500.0,30.9022,30.9267,30.9022,30.9267,16500.0
2014-08-04 15:15:00,37.84,37.87,37.84,37.87,8100.0,30.9186,30.9431,30.9186,30.9431,8100.0
2014-08-04 15:20:00,37.87,37.87,37.83,37.84,10300.0,30.9431,30.9431,30.9104,30.9186,10300.0
2014-08-04 15:25:00,37.83,37.85,37.82,37.84,8000.0,30.9104,30.9267,30.9022,30.9186,8000.0
2014-08-04 15:30:00,37.85,37.88,37.84,37.88,36900.0,30.9267,30.9512,30.9186,30.9512,36900.0
2014-08-04 15:35:00,37.88,37.91,37.88,37.9,39800.0,30.9512,30.9757,30.9512,30.9676,39800.0
2014-08-04 15:40:00,37.9,37.91,37.89,37.9,12200.0,30.9676,30.9757,30.9594,30.9676,12200.0
2014-08-04 15:45:00,37.91,37.91,37.89,37.9,29800.0,30.9757,30.9757,30.9594,30.9676,29800.0
2014-08-04 15:50:00,37.9,37.91,37.89,37.9,36100.0,30.9676,30.9757,30.9594,30.9676,36100.0
2014-08-04 15:55:00,37.9,37.91,37.89,37.91,146900.0,30.9676,30.9757,30.9594,30.9757,146900.0
2014-08-05 09:30:00,37.88,38.0,37.75,37.97,35000.0,30.9512,31.0493,30.845,31.0248,35000.0
2014-08-05 09:35:00,37.97,38.0,37.91,37.97,27700.0,31.0248,31.0493,30.9757,31.0248,27700.0
2014-08-05 09:40:00,37.97,38.06,37.94,38.06,20000.0,31.0248,31.0983,31.0003,31.0983,20000.0
2014-08-05 09:45:00,38.07,38.12,38.04,38.06,16800.0,31.1065,31.1473,31.082,31.0983,16800.0
2014-08-05 09:50:00,38.05,38.05,38.0,38.02,12000.0,31.0901,31.0901,31.0493,31.0656,12000.0
2014-08-05 09:55:00,38.02,38.02,37.95,37.99,14400.0,31.0656,31.0656,31.0084,31.0411,14400.0
2014-08-05 10:00:00,37.99,38.02,37.94,37.98,38000.0,31.0411,31.0656,31.0003,31.0329,38000.0
2014-08-05 10:05:00,37.99,38.04,37.97,38.03,15300.0,31.0411,31.082,31.0248,31.0738,15300.0
2014-08-05 10:10:00,38.03,38.03,37.97,37.97,11400.0,31.0738,31.0738,31.0248,31.0248,11400.0
2014-08-05 10:15:00,37.97,38.03,37.95,38.01,16600.0,31.0248,31.0738,31.0084,31.0575,16600.0
2014-08-05 10:20:00,38.01,38.01,37.97,37.99,36200.0,31.0575,31.0575,31.0248,31.0411,36200.0
2014-08-05 10:25:00,37.99,37.99,37.96,37.99,8700.0,31.0411,31.0411,31.0166,31.0411,8700.0
2014-08-05 10:30:00,37.98,38.05,37.97,38.02,13500.0,31.0329,31.0901,31.0248,31.0656,13500.0
2014-08-05 10:35:00,38.02,38.04,38.0,38.02,36800.0,31.0656,31.082,31.0493,31.0656,36800.0
2014-08-05 10:40:00,38.02,38.02,38.0,38.0,6800.0,31.0656,31.0656,31.0493,31.0493,6800.0
2014-08-05 10:45:00,38.0,38.05,38.0,38.05,6200.0,31.0493,31.0901,31.0493,31.0901,6200.0
2014-08-05 10:50:00,38.05,38.06,38.0,38.02,6600.0,31.0901,31.0983,31.0493,31.0656,6600.0
2014-08-05 10:55:00,38.02,38.04,38.0,38.02,10400.0,31.0656,31.082,31.0493,31.0656,10400.0
2014-08-05 11:00:00,38.03,38.03,38.0,38.01,64600.0,31.0738,31.0738,31.0493,31.0575,64600.0
2014-08-05 11:05:00,38.01,38.05,38.0,38.02,8800.0,31.0575,31.0901,31.0493,31.0656,8800.0
2014-08-05 11:10:00,38.02,38.08,38.02,38.08,13900.0,31.0656,31.1147,31.0656,31.1147,13900.0
2014-08-05 11:15:00,38.08,38.1,38.07,38.07,24100.0,31.1147,31.131,31.1065,31.1065,24100.0
2014-08-05 11:20:00,38.08,38.11,38.08,38.1,43600.0,31.1147,31.1392,31.1147,31.131,43600.0
2014-08-05 11:25:00,38.1,38.11,38.05,38.06,17000.0,31.131,31.1392,31.0901,31.0983,17000.0
2014-08-05 11:30:00,38.07,38.09,38.07,38.07,6000.0,31.1065,31.1228,31.1065,31.1065,6000.0
2014-08-05 11:35:00,38.07,38.08,38.07,38.08,7300.0,31.1065,31.1147,31.1065,31.1147,7300.0
2014-08-05 11:40:00,38.07,38.07,38.05,38.07,3900.0,31.1065,31.1065,31.0901,31.1065,3900.0
2014-08-05 11:45:00,38.07,38.07,38.03,38.04,4500.0,31.1065,31.1065,31.0738,31.082,4500.0
2014-08-05 11:50:00,38.04,38.08,38.04,38.07,6100.0,31.082,31.1147,31.082,31.1065,6100.0
2014-08-05 11:55:00,38.07,38.08,38.04,38.04,6400.0,31.1065,31.1147,31.082,31.082,6400.0
2014-08-05 12:00:00,38.04,38.05,38.04,38.05,5600.0,31.082,31.0901,31.082,31.0901,5600.0
2014-08-05 12:05:00,38.05,38.05,38.02,38.04,7500.0,31.0901,31.0901,31.0656,31.082,7500.0
2014-08-05 12:10:00,38.05,38.06,38.04,38.05,6700.0,31.0901,31.0983,31.082,31.0901,6700.0
2014-08-05 12:15:00,38.05,38.09,38.04,38.08,34800.0,31.0901,31.1228,31.082,31.1147,34800.0
2014-08-05 12:20:00,38.08,38.09,38.0,38.01,32400.0,31.1147,31.1228,31.0493,31.0575,32400.0
2014-08-05 12:25:00,38.0,38.03,37.99,38.02,8200.0,31.0493,31.0738,31.0411,31.0656,8200.0
2014-08-05 12:30:00,38.02,38.03,38.0,38.03,2000.0,31.0656,31.0738,31.0493,31.0738,2000.0
2014-08-05 12:35:00,38.03,38.05,38.0,38.0,13900.0,31.0738,31.0901,31.0493,31.0493,13900.0
2014-08-05 12:40:00,37.99,38.01,37.98,38.01,15000.0,31.0411,31.0575,31.0329,31.0575,15000.0
2014-08-05 12:45:00,38.0,38.03,38.0,38.02,14500.0,31.0493,31.0738,31.0493,31.0656,14500.0
2014-08-05 12:50:00,38.02,38.04,38.0,38.02,4700.0,31.0656,31.082,31.0493,31.0656,4700.0
2014-08-05 12:55:00,38.02,38.05,38.02,38.02,5500.0,31.0656,31.0901,31.0656,31.0656,5500.0
2014-08-05 13:00:00,38.02,38.05,38.02,38.03,4500.0,31.0656,31.0901,31.0656,31.0738,4500.0
2014-08-05 13:05:00,38.02,38.03,38.02,38.02,1800.0,31.0656,31.0738,31.0656,31.0656,1800.0
2014-08-05 13:10:00,38.02,38.03,38.01,38.03,9800.0,31.0656,31.0738,31.0575,31.0738,9800.0
2014-08-05 13:15:00,38.02,38.04,38.01,38.04,6600.0,31.0656,31.082,31.0575,31.082,6600.0
2014-08-05 13:20:00,38.04,38.04,38.01,38.01,6800.0,31.082,31.082,31.0575,31.0575,6800.0
2014-08-05 13:25:00,38.02,38.02,38.01,38.02,2800.0,31.0656,31.0656,31.0575,31.0656,2800.0
2014-08-05 13:30:00,38.01,38.01,37.95,37.96,12300.0,31.0575,31.0575,31.0084,31.0166,12300.0
2014-08-05 13:35:00,37.96,37.97,37.88,37.88,18100.0,31.0166,31.0248,30.9512,30.9512,18100.0
2014-08-05 13:40:00,37.86,37.9,37.8,37.82,24600.0,30.9349,30.9676,30.8859,30.9022,24600.0
2014-08-05 13:45:00,37.83,37.85,37.81,37.81,8400.0,30.9104,30.9267,30.894,30.894,8400.0
2014-08-05 13:50:00,37.81,37.91,37.79,37.91,30800.0,30.894,30.9757,30.8777,30.9757,30800.0
2014-08-05 13:55:00,37.91,37.93,37.88,37.89,23100.0,30.9757,30.9921,30.9512,30.9594,23100.0
2014-08-05 14:00:00,37.88,37.91,37.84,37.91,16200.0,30.9512,30.9757,30.9186,30.9757,16200.0
2014-08-05 14:05:00,37.91,37.91,37.86,37.87,53400.0,30.9757,30.9757,30.9349,30.9431,53400.0
2014-08-05 14:10:00,37.88,37.92,37.88,37.92,19300.0,30.9512,30.9839,30.9512,30.9839,19300.0
2014-08-05 14:15:00,37.92,37.96,37.91,37.96,9300.0,30.9839,31.0166,30.9757,31.0166,9300.0
2014-08-05 14:20:00,37.95,38.0,37.95,37.97,10300.0,31.0084,31.0493,31.0084,31.0248,10300.0
2014-08-05 14:25:00,37.97,37.98,37.94,37.97,8900.0,31.0248,31.0329,31.0003,31.0248,8900.0
2014-08-05 14:30:00,37.98,38.01,37.98,37.99,9900.0,31.0329,31.0575,31.0329,31.0411,9900.0
2014-08-05 14:35:00,37.99,37.99,37.96,37.96,9400.0,31.0411,31.0411,31.0166,31.0166,9400.0
2014-08-05 14:40:00,37.96,37.99,37.95,37.98,11100.0,31.0166,31.0411,31.0084,31.0329,11100.0
2014-08-05 14:45:00,37.98,37.99,37.95,37.96,9600.0,31.0329,31.0411,31.0084,31.0166,9600.0
2014-08-05 14:50:00,37.97,37.97,37.94,37.94,7300.0,31.0248,31.0248,31.0003,31.0003,7300.0
2014-08-05 14:55:00,37.93,37.96,37.92,37.92,7200.0,30.9921,31.0166,30.9839,30.9839,7200.0
2014-08-05 15:00:00,37.92,37.94,37.9,37.91,14300.0,30.9839,31.0003,30.9676,30.9757,14300.0
2014-08-05 15:05:00,37.9,37.93,37.87,37.88,15400.0,30.9676,30.9921,30.9431,30.9512,15400.0
2014-08-05 15:10:00,37.88,37.89,37.86,37.87,14300.0,30.9512,30.9594,30.9349,30.9431,14300.0
2014-08-05 15:15:00,37.88,37.92,37.86,37.91,17700.0,30.9512,30.9839,30.9349,30.9757,17700.0
2014-08-05 15:20:00,37.91,37.94,37.89,37.93,8700.0,30.9757,31.0003,30.9594,30.9921,8700.0
2014-08-05 15:25:00,37.92,37.93,37.88,37.88,14200.0,30.9839,30.9921,30.9512,30.9512,14200.0
2014-08-05 15:30:00,37.89,37.94,37.89,37.93,15700.0,30.9594,31.0003,30.9594,30.9921,15700.0
2014-08-05 15:35:00,37.93,37.98,37.92,37.96,29200.0,30.9921,31.0329,30.9839,31.0166,29200.0
2014-08-05 15:40:00,37.96,37.97,37.94,37.97,21400.0,31.0166,31.0248,31.0003,31.0248,21400.0
2014-08-05 15:45:00,37.96,37.98,37.95,37.97,38500.0,31.0166,31.0329,31.0084,31.0248,38500.0
2014-08-05 15:50:00,37.96,37.97,37.96,37.96,19300.0,31.0166,31.0248,31.0166,31.0166,19300.0
2014-08-05 15:55:00,37.96,37.98,37.94,37.94,97200.0,31.0166,31.0329,31.0003,31.0003,97200.0
2014-08-06 09:30:00,37.81,37.9,37.76,37.8,33300.0,30.894,30.9676,30.8532,30.8859,33300.0
2014-08-06 09:35:00,37.77,37.83,37.77,37.8,21400.0,30.8614,30.9104,30.8614,30.8859,21400.0
2014-08-06 09:40:00,37.81,37.9,37.79,37.85,21700.0,30.894,30.9676,30.8777,30.9267,21700.0
2014-08-06 09:45:00,37.86,37.96,37.85,37.91,30200.0,30.9349,31.0166,30.9267,30.9757,30200.0
2014-08-06 09:50:00,37.91,37.93,37.87,37.9,14000.0,30.9757,30.9921,30.9431,30.9676,14000.0
2014-08-06 09:55:00,37.9,37.9,37.84,37.87,9800.0,30.9676,30.9676,30.9186,30.9431,9800.0
2014-08-06 10:00:00,37.87,37.99,37.87,37.99,21400.0,30.9431,31.0411,30.9431,31.0411,21400.0
2014-08-06 10:05:00,37.99,38.04,37.97,38.03,20300.0,31.0411,31.082,31.0248,31.0738,20300.0
2014-08-06 10:10:00,38.03,38.03,37.97,37.97,13000.0,31.0738,31.0738,31.0248,31.0248,13000.0
2014-08-06 10:15:00,37.97,38.0,37.92,38.0,28400.0,31.0248,31.0493,30.9839,31.0493,28400.0
2014-08-06 10:20:00,38.0,38.06,37.99,38.05,24700.0,31.0493,31.0983,31.0411,31.0901,24700.0
2014-08-06 10:25:00,38.06,38.13,38.05,38.13,12300.0,31.0983,31.1555,31.0901,31.1555,12300.0
2014-08-06 10:30:00,38.13,38.15,38.08,38.08,26200.0,31.1555,31.1719,31.1147,31.1147,26200.0
2014-08-06 10:35:00,38.08,38.14,38.08,38.13,17000.0,31.1147,31.1637,31.1147,31.1555,17000.0
2014-08-06 10:40:00,38.12,38.13,38.08,38.12,18800.0,31.1473,31.1555,31.1147,31.1473,18800.0
2014-08-06 10:45:00,38.12,38.14,38.12,38.14,10400.0,31.1473,31.1637,31.1473,31.1637,10400.0
2014-08-06 10:50:00,38.13,38.15,38.12,38.13,5500.0,31.1555,31.1719,31.1473,31.1555,5500.0
2014-08-06 10:55:00,38.13,38.14,38.09,38.14,26300.0,31.1555,31.1637,31.1228,31.1637,26300.0
2014-08-06 11:00:00,38.13,38.15,38.13,38.13,24700.0,31.1555,31.1719,31.1555,31.1555,24700.0
2014-08-06 11:05:00,38.12,38.16,38.11,38.11,13900.0,31.1473,31.18,31.1392,31.1392,13900.0
2014-08-06 11:10:00,38.11,38.11,38.07,38.07,2900.0,31.1392,31.1392,31.1065,31.1065,2900.0
2014-08-06 11:15:00,38.08,38.08,38.02,38.02,13400.0,31.1147,31.1147,31.0656,31.0656,13400.0
2014-08-06 11:20:00,38.04,38.07,38.03,38.07,23100.0,31.082,31.1065,31.0738,31.1065,23100.0
2014-08-06 11:25:00,38.08,38.08,38.02,38.02,10800.0,31.1147,31.1147,31.0656,31.0656,10800.0
2014-08-06 11:30:00,38.02,38.06,38.01,38.06,7100.0,31.0656,31.0983,31.0575,31.0983,7100.0
2014-08-06 11:35:00,38.05,38.14,38.05,38.14,803000.0,31.0901,31.1637,31.0901,31.1637,803000.0
2014-08-06 11:40:00,38.14,38.2,38.14,38.2,22600.0,31.1637,31.2127,31.1637,31.2127,22600.0
2014-08-06 11:45:00,38.19,38.23,38.19,38.22,29600.0,31.2045,31.2372,31.2045,31.229,29600.0
2014-08-06 11:50:00,38.22,38.24,38.22,38.23,9900.0,31.229,31.2454,31.229,31.2372,9900.0
2014-08-06 11:55:00,38.23,38.26,38.22,38.25,69000.0,31.2372,31.2617,31.229,31.2536,69000.0
2014-08-06 12:00:00,38.25,38.25,38.24,38.25,3100.0,31.2536,31.2536,31.2454,31.2536,3100.0
2014-08-06 12:05:00,38.25,38.25,38.23,38.23,9300.0,31.2536,31.2536,31.2372,31.2372,9300.0
2014-08-06 12:10:00,38.23,38.23,38.16,38.16,11500.0,31.2372,31.2372,31.18,31.18,11500.0
2014-08-06 12:15:00,38.16,38.16,38.11,38.12,20000.0,31.18,31.18,31.1392,31.1473,20000.0
2014-08-06 12:20:00,38.12,38.2,38.12,38.19,25400.0,31.1473,31.2127,31.1473,31.2045,25400.0
2014-08-06 12:25:00,38.19,38.19,38.16,38.19,8300.0,31.2045,31.2045,31.18,31.2045,8300.0
2014-08-06 12:30:00,38.19,38.21,38.16,38.2,8300.0,31.2045,31.2209,31.18,31.2127,8300.0
2014-08-06 12:35:00,38.2,38.21,38.18,38.19,5100.0,31.2127,31.2209,31.1964,31.2045,5100.0
2014-08-06 12:40:00,38.19,38.2,38.16,38.16,4200.0,31.2045,31.2127,31.18,31.18,4200.0
2014-08-06 12:45:00,38.16,38.16,38.1,38.11,5100.0,31.18,31.18,31.131,31.1392,5100.0
2014-08-06 12:50:00,38.11,38.11,38.09,38.11,11600.0,31.1392,31.1392,31.1228,31.1392,11600.0
2014-08-06 12:55:00,38.1,38.11,38.1,38.11,12100.0,31.131,31.1392,31.131,31.1392,12100.0
2014-08-06 13:00:00,38.1,38.13,38.1,38.1,12300.0,31.131,31.1555,31.131,31.131,12300.0
2014-08-06 13:05:00,38.1,38.1,38.08,38.1,4900.0,31.131,31.131,31.1147,31.131,4900.0
2014-08-06 13:10:00,38.09,38.11,38.09,38.09,10900.0,31.1228,31.1392,31.1228,31.1228,10900.0
2014-08-06 13:15:00,38.11,38.11,38.1,38.11,10200.0,31.1392,31.1392,31.131,31.1392,10200.0
2014-08-06 13:20:00,38.12,38.14,38.09,38.14,42600.0,31.1473,31.1637,31.1228,31.1637,42600.0
2014-08-06 13:25:00,38.14,38.14,38.11,38.12,10500.0,31.1637,31.1637,31.1392,31.1473,10500.0
2014-08-06 13:30:00,38.11,38.12,38.11,38.12,7300.0,31.1392,31.1473,31.1392,31.1473,7300.0
2014-08-06 13:35:00,38.11,38.13,38.11,38.13,5900.0,31.1392,31.1555,31.1392,31.1555,5900.0
2014-08-06 13:40:00,38.13,38.14,38.11,38.14,17500.0,31.1555,31.1637,31.1392,31.1637,17500.0
2014-08-06 13:45:00,38.15,38.16,38.1,38.11,16800.0,31.1719,31.18,31.131,31.1392,16800.0
2014-08-06 13:50:00,38.11,38.11,38.07,38.07,5500.0,31.1392,31.1392,31.1065,31.1065,5500.0
2014-08-06 13:55:00,38.07,38.08,38.05,38.06,14200.0,31.1065,31.1147,31.0901,31.0983,14200.0
2014-08-06 14:00:00,38.05,38.1,38.05,38.1,7600.0,31.0901,31.131,31.0901,31.131,7600.0
2014-08-06 14:05:00,38.09,38.13,38.08,38.13,15200.0,31.1228,31.1555,31.1147,31.1555,15200.0
2014-08-06 14:10:00,38.12,38.15,38.11,38.14,19700.0,31.1473,31.1719,31.1392,31.1637,19700.0
2014-08-06 14:15:00,38.14,38.14,38.13,38.13,9900.0,31.1637,31.1637,31.1555,31.1555,9900.0
2014-08-06 14:20:00,38.13,38.15,38.13,38.14,6200.0,31.1555,31.1719,31.1555,31.1637,6200.0
2014-08-06 14:25:00,38.14,38.16,38.14,38.16,8700.0,31.1637,31.18,31.1637,31.18,8700.0
2014-08-06 14:30:00,38.16,38.17,38.13,38.13,13800.0,31.18,31.1882,31.1555,31.1555,13800.0
2014-08-06 14:35:00,38.12,38.14,38.11,38.13,16200.0,31.1473,31.1637,31.1392,31.1555,16200.0
2014-08-06 14:40:00,38.14,38.2,38.14,38.2,12000.0,31.1637,31.2127,31.1637,31.2127,12000.0
2014-08-06 14:45:00,38.2,38.2,38.17,38.18,15100.0,31.2127,31.2127,31.1882,31.1964,15100.0
2014-08-06 14:50:00,38.19,38.21,38.19,38.21,13700.0,31.2045,31.2209,31.2045,31.2209,13700.0
2014-08-06 14:55:00,38.21,38.21,38.16,38.16,30100.0,31.2209,31.2209,31.18,31.18,30100.0
2014-08-06 15:00:00,38.16,38.19,38.15,38.18,37200.0,31.18,31.2045,31.1719,31.1964,37200.0
2014-08-06 15:05:00,38.18,38.18,38.17,38.17,15100.0,31.1964,31.1964,31.1882,31.1882,15100.0
2014-08-06 15:10:00,38.17,38.18,38.13,38.14,25500.0,31.1882,31.1964,31.1555,31.1637,25500.0
2014-08-06 15:15:00,38.14,38.15,38.12,38.15,30500.0,31.1637,31.1719,31.1473,31.1719,30500.0
2014-08-06 15:20:00,38.15,38.15,38.1,38.11,17400.0,31.1719,31.1719,31.131,31.1392,17400.0
2014-08-06 15:25:00,38.11,38.14,38.11,38.14,28000.0,31.1392,31.1637,31.1392,31.1637,28000.0
2014-08-06 15:30:00,38.14,38.14,38.09,38.1,18100.0,31.1637,31.1637,31.1228,31.131,18100.0
2014-08-06 15:35:00,38.09,38.1,38.08,38.08,17400.0,31.1228,31.131,31.1147,31.1147,17400.0
2014-08-06 15:40:00,38.08,38.1,38.07,38.09,31800.0,31.1147,31.131,31.1065,31.1228,31800.0
2014-08-06 15:45:00,38.09,38.12,38.07,38.07,39100.0,31.1228,31.1473,31.1065,31.1065,39100.0
2014-08-06 15:50:00,38.08,38.1,38.07,38.08,42100.0,31.1147,31.131,31.1065,31.1147,42100.0
2014-08-06 15:55:00,38.07,38.08,38.07,38.08,81000.0,31.1065,31.1147,31.1065,31.1147,81000.0
2014-08-07 09:30:00,38.27,38.34,38.18,38.28,41100.0,31.2699,31.3271,31.1964,31.2781,41100.0
2014-08-07 09:35:00,38.28,38.4,38.27,38.39,12100.0,31.2781,31.3761,31.2699,31.368,12100.0
2014-08-07 09:40:00,38.39,38.39,38.3,38.3,9200.0,31.368,31.368,31.2944,31.2944,9200.0
2014-08-07 09:45:00,38.29,38.3,38.26,38.27,15600.0,31.2862,31.2944,31.2617,31.2699,15600.0
2014-08-07 09:50:00,38.26,38.31,38.24,38.29,8100.0,31.2617,31.3026,31.2454,31.2862,8100.0
2014-08-07 09:55:00,38.3,38.31,38.29,38.3,6500.0,31.2944,31.3026,31.2862,31.2944,6500.0
2014-08-07 10:00:00,38.3,38.34,38.27,38.28,10400.0,31.2944,31.3271,31.2699,31.2781,10400.0
2014-08-07 10:05:00,38.29,38.29,38.25,38.28,11000.0,31.2862,31.2862,31.2536,31.2781,11000.0
2014-08-07 10:10:00,38.27,38.31,38.24,38.29,56500.0,31.2699,31.3026,31.2454,31.2862,56500.0
2014-08-07 10:15:00,38.28,38.28,38.23,38.23,6100.0,31.2781,31.2781,31.2372,31.2372,6100.0
2014-08-07 10:20:00,38.24,38.26,38.22,38.25,6100.0,31.2454,31.2617,31.229,31.2536,6100.0
2014-08-07 10:25:00,38.22,38.26,38.22,38.24,6300.0,31.229,31.2617,31.229,31.2454,6300.0
2014-08-07 10:30:00,38.23,38.23,38.21,38.23,5200.0,31.2372,31.2372,31.2209,31.2372,5200.0
2014-08-07 10:35:00,38.23,38.29,38.23,38.25,6300.0,31.2372,31.2862,31.2372,31.2536,6300.0
2014-08-07 10:40:00,38.25,38.25,38.18,38.22,11000.0,31.2536,31.2536,31.1964,31.229,11000.0
2014-08-07 10:45:00,38.2,38.2,38.17,38.18,3800.0,31.2127,31.2127,31.1882,31.1964,3800.0
2014-08-07 10:50:00,38.17,38.19,38.12,38.17,23100.0,31.1882,31.2045,31.1473,31.1882,23100.0
2014-08-07 10:55:00,38.17,38.19,38.17,38.19,8800.0,31.1882,31.2045,31.1882,31.2045,8800.0
2014-08-07 11:00:00,38.19,38.19,38.15,38.18,14600.0,31.2045,31.2045,31.1719,31.1964,14600.0
2014-08-07 11:05:00,38.18,38.18,38.15,38.18,9000.0,31.1964,31.1964,31.1719,31.1964,9000.0
2014-08-07 11:10:00,38.18,38.19,38.14,38.15,18400.0,31.1964,31.2045,31.1637,31.1719,18400.0
2014-08-07 11:15:00,38.16,38.21,38.15,38.2,11200.0,31.18,31.2209,31.1719,31.2127,11200.0
2014-08-07 11:20:00,38.21,38.23,38.2,38.23,7400.0,31.2209,31.2372,31.2127,31.2372,7400.0
2014-08-07 11:25:00,38.23,38.23,38.18,38.22,14400.0,31.2372,31.2372,31.1964,31.229,14400.0
2014-08-07 11:30:00,38.22,38.26,38.19,38.23,12700.0,31.229,31.2617,31.2045,31.2372,12700.0
2014-08-07 11:35:00,38.23,38.25,38.22,38.23,8500.0,31.2372,31.2536,31.229,31.2372,8500.0
2014-08-07 11:40:00,38.23,38.23,38.2,38.2,9600.0,31.2372,31.2372,31.2127,31.2127,9600.0
2014-08-07 11:45:00,38.21,38.23,38.16,38.22,32700.0,31.2209,31.2372,31.18,31.229,32700.0
2014-08-07 11:50:00,38.23,38.23,38.19,38.2,26500.0,31.2372,31.2372,31.2045,31.2127,26500.0
2014-08-07 11:55:00,38.2,38.21,38.16,38.19,44600.0,31.2127,31.2209,31.18,31.2045,44600.0
2014-08-07 12:00:00,38.19,38.24,38.17,38.23,13300.0,31.2045,31.2454,31.1882,31.2372,13300.0
2014-08-07 12:05:00,38.23,38.25,38.21,38.25,13400.0,31.2372,31.2536,31.2209,31.2536,13400.0
2014-08-07 12:10:00,38.25,38.25,38.19,38.2,6300.0,31.2536,31.2536,31.2045,31.2127,6300.0
2014-08-07 12:15:00,38.2,38.21,38.18,38.21,30300.0,31.2127,31.2209,31.1964,31.2209,30300.0
2014-08-07 12:20:00,38.21,38.22,38.19,38.22,11900.0,31.2209,31.229,31.2045,31.229,11900.0
2014-08-07 12:25:00,38.22,38.24,38.2,38.21,27000.0,31.229,31.2454,31.2127,31.2209,27000.0
2014-08-07 12:30:00,38.22,38.23,38.14,38.16,91600.0,31.229,31.2372,31.1637,31.18,91600.0
2014-08-07 12:35:00,38.14,38.15,38.08,38.15,16700.0,31.1637,31.1719,31.1147,31.1719,16700.0
2014-08-07 12:40:00,38.14,38.15,38.12,38.14,10000.0,31.1637,31.1719,31.1473,31.1637,10000.0
2014-08-07 12:45:00,38.15,38.15,38.12,38.14,4000.0,31.1719,31.1719,31.1473,31.1637,4000.0
2014-08-07 12:50:00,38.13,38.14,38.1,38.13,4300.0,31.1555,31.1637,31.131,31.1555,4300.0
2014-08-07 12:55:00,38.13,38.13,38.12,38.13,11100.0,31.1555,31.1555,31.1473,31.1555,11100.0
2014-08-07 13:00:00,38.14,38.19,38.14,38.19,7500.0,31.1637,31.2045,31.1637,31.2045,7500.0
2014-08-07 13:05:00,38.19,38.2,38.17,38.2,7900.0,31.2045,31.2127,31.1882,31.2127,7900.0
2014-08-07 13:10:00,38.2,38.23,38.2,38.21,18300.0,31.2127,31.2372,31.2127,31.2209,18300.0
2014-08-07 13:15:00,38.21,38.22,38.2,38.2,6000.0,31.2209,31.229,31.2127,31.2127,6000.0
2014-08-07 13:20:00,38.2,38.2,38.18,38.19,4200.0,31.2127,31.2127,31.1964,31.2045,4200.0
2014-08-07 13:25:00,38.19,38.24,38.19,38.22,5800.0,31.2045,31.2454,31.2045,31.229,5800.0
2014-08-07 13:30:00,38.22,38.23,38.21,38.21,4000.0,31.229,31.2372,31.2209,31.2209,4000.0
2014-08-07 13:35:00,38.2,38.2,38.19,38.2,6100.0,31.2127,31.2127,31.2045,31.2127,6100.0
2014-08-07 13:40:00,38.21,38.24,38.2,38.22,9900.0,31.2209,31.2454,31.2127,31.229,9900.0
2014-08-07 13:45:00,38.23,38.23,38.2,38.2,4400.0,31.2372,31.2372,31.2127,31.2127,4400.0
2014-08-07 13:50:00,38.2,38.21,38.17,38.18,12700.0,31.2127,31.2209,31.1882,31.1964,12700.0
2014-08-07 13:55:00,38.19,38.22,38.17,38.21,7800.0,31.2045,31.229,31.1882,31.2209,7800.0
2014-08-07 14:00:00,38.2,38.22,38.18,38.22,15300.0,31.2127,31.229,31.1964,31.229,15300.0
2014-08-07 14:05:00,38.22,38.24,38.21,38.24,8000.0,31.229,31.2454,31.2209,31.2454,8000.0
2014-08-07 14:10:00,38.24,38.25,38.24,38.25,11200.0,31.2454,31.2536,31.2454,31.2536,11200.0
2014-08-07 14:15:00,38.25,38.25,38.24,38.25,13600.0,31.2536,31.2536,31.2454,31.2536,13600.0
2014-08-07 14:20:00,38.25,38.26,38.24,38.26,11700.0,31.2536,31.2617,31.2454,31.2617,11700.0
2014-08-07 14:25:00,38.26,38.27,38.22,38.23,48200.0,31.2617,31.2699,31.229,31.2372,48200.0
2014-08-07 14:30:00,38.22,38.22,38.2,38.21,7700.0,31.229,31.229,31.2127,31.2209,7700.0
2014-08-07 14:35:00,38.21,38.22,38.21,38.21,7000.0,31.2209,31.229,31.2209,31.2209,7000.0
2014-08-07 14:40:00,38.22,38.22,38.19,38.19,9700.0,31.229,31.229,31.2045,31.2045,9700.0
2014-08-07 14:45:00,38.19,38.2,38.18,38.19,12800.0,31.2045,31.2127,31.1964,31.2045,12800.0
2014-08-07 14:50:00,38.2,38.22,38.19,38.19,17900.0,31.2127,31.229,31.2045,31.2045,17900.0
2014-08-07 14:55:00,38.19,38.19,38.13,38.13,12400.0,31.2045,31.2045,31.1555,31.1555,12400.0
2014-08-07 15:00:00,38.13,38.16,38.13,38.15,9000.0,31.1555,31.18,31.1555,31.1719,9000.0
2014-08-07 15:05:00,38.14,38.19,38.14,38.18,72600.0,31.1637,31.2045,31.1637,31.1964,72600.0
2014-08-07 15:10:00,38.18,38.2,38.18,38.2,30700.0,31.1964,31.2127,31.1964,31.2127,30700.0
2014-08-07 15:15:00,38.2,38.23,38.19,38.23,42900.0,31.2127,31.2372,31.2045,31.2372,42900.0
2014-08-07 15:20:00,38.22,38.24,38.21,38.24,51800.0,31.229,31.2454,31.2209,31.2454,51800.0
2014-08-07 15:25:00,38.24,38.26,38.23,38.26,47500.0,31.2454,31.2617,31.2372,31.2617,47500.0
2014-08-07 15:30:00,38.26,38.27,38.24,38.25,39900.0,31.2617,31.2699,31.2454,31.2536,39900.0
2014-08-07 15:35:00,38.24,38.29,38.24,38.28,29600.0,31.2454,31.2862,31.2454,31.2781,29600.0
2014-08-07 15:40:00,38.28,38.29,38.26,38.28,20000.0,31.2781,31.2862,31.2617,31.2781,20000.0
2014-08-07 15:45:00,38.28,38.28,38.24,38.26,41900.0,31.2781,31.2781,31.2454,31.2617,41900.0
2014-08-07 15:50:00,38.26,38.27,38.25,38.27,44700.0,31.2617,31.2699,31.2536,31.2699,44700.0
2014-08-07 15:55:00,38.26,38.3,38.25,38.27,77300.0,31.2617,31.2944,31.2536,31.2699,77300.0
2014-08-08 09:30:00,38.33,38.5,38.33,38.48,27100.0,31.3189,31.4578,31.3189,31.4415,27100.0
2014-08-08 09:35:00,38.48,38.48,38.37,38.37,13400.0,31.4415,31.4415,31.3516,31.3516,13400.0
2014-08-08 09:40:00,38.34,38.36,38.3,38.34,12200.0,31.3271,31.3434,31.2944,31.3271,12200.0
2014-08-08 09:45:00,38.35,38.39,38.33,38.39,14700.0,31.3353,31.368,31.3189,31.368,14700.0
2014-08-08 09:50:00,38.39,38.4,38.39,38.4,7000.0,31.368,31.3761,31.368,31.3761,7000.0
2014-08-08 09:55:00,38.4,38.42,38.38,38.4,9400.0,31.3761,31.3925,31.3598,31.3761,9400.0
2014-08-08 10:00:00,38.38,38.39,38.31,38.39,41100.0,31.3598,31.368,31.3026,31.368,41100.0
2014-08-08 10:05:00,38.38,38.41,38.37,38.38,32500.0,31.3598,31.3843,31.3516,31.3598,32500.0
2014-08-08 10:10:00,38.38,38.38,38.31,38.31,17900.0,31.3598,31.3598,31.3026,31.3026,17900.0
2014-08-08 10:15:00,38.3,38.3,38.26,38.26,7900.0,31.2944,31.2944,31.2617,31.2617,7900.0
2014-08-08 10:20:00,38.27,38.34,38.26,38.34,27200.0,31.2699,31.3271,31.2617,31.3271,27200.0
2014-08-08 10:25:00,38.33,38.33,38.26,38.3,20600.0,31.3189,31.3189,31.2617,31.2944,20600.0
2014-08-08 10:30:00,38.3,38.32,38.28,38.32,21600.0,31.2944,31.3108,31.2781,31.3108,21600.0
2014-08-08 10:35:00,38.32,38.37,38.31,38.34,4400.0,31.3108,31.3516,31.3026,31.3271,4400.0
2014-08-08 10:40:00,38.34,38.41,38.34,38.39,9100.0,31.3271,31.3843,31.3271,31.368,9100.0
2014-08-08 10:45:00,38.38,38.43,38.38,38.4,17900.0,31.3598,31.4006,31.3598,31.3761,17900.0
2014-08-08 10:50:00,38.39,38.41,38.39,38.39,2200.0,31.368,31.3843,31.368,31.368,2200.0
2014-08-08 10:55:00,38.38,38.41,38.38,38.4,4600.0,31.3598,31.3843,31.3598,31.3761,4600.0
2014-08-08 11:00:00,38.4,38.4,38.37,38.38,4300.0,31.3761,31.3761,31.3516,31.3598,4300.0
2014-08-08 11:05:00,38.39,38.44,38.39,38.44,8900.0,31.368,31.4088,31.368,31.4088,8900.0
2014-08-08 11:10:00,38.44,38.5,38.44,38.48,7000.0,31.4088,31.4578,31.4088,31.4415,7000.0
2014-08-08 11:15:00,38.49,38.51,38.47,38.51,3700.0,31.4497,31.466,31.4333,31.466,3700.0
2014-08-08 11:20:00,38.51,38.51,38.48,38.5,4100.0,31.466,31.466,31.4415,31.4578,4100.0
2014-08-08 11:25:00,38.5,38.51,38.47,38.47,3700.0,31.4578,31.466,31.4333,31.4333,3700.0
2014-08-08 11:30:00,38.48,38.5,38.47,38.5,3900.0,31.4415,31.4578,31.4333,31.4578,3900.0
2014-08-08 11:35:00,38.5,38.5,38.46,38.48,2000.0,31.4578,31.4578,31.4251,31.4415,2000.0
2014-08-08 11:40:00,38.48,38.51,38.48,38.49,5600.0,31.4415,31.466,31.4415,31.4497,5600.0
2014-08-08 11:45:00,38.49,38.5,38.47,38.47,2900.0,31.4497,31.4578,31.4333,31.4333,2900.0
2014-08-08 11:50:00,38.48,38.49,38.46,38.49,3400.0,31.4415,31.4497,31.4251,31.4497,3400.0
2014-08-08 11:55:00,38.49,38.52,38.49,38.5,22800.0,31.4497,31.4742,31.4497,31.4578,22800.0
2014-08-08 12:00:00,38.49,38.49,38.46,38.48,4300.0,31.4497,31.4497,31.4251,31.4415,4300.0
2014-08-08 12:05:00,38.48,38.5,38.48,38.48,5000.0,31.4415,31.4578,31.4415,31.4415,5000.0
2014-08-08 12:10:00,38.48,38.48,38.47,38.47,4500.0,31.4415,31.4415,31.4333,31.4333,4500.0
2014-08-08 12:15:00,38.47,38.47,38.43,38.45,10200.0,31.4333,31.4333,31.4006,31.417,10200.0
2014-08-08 12:20:00,38.45,38.46,38.45,38.46,8700.0,31.417,31.4251,31.417,31.4251,8700.0
2014-08-08 12:25:00,38.46,38.46,38.41,38.42,13300.0,31.4251,31.4251,31.3843,31.3925,13300.0
2014-08-08 12:30:00,38.43,38.43,38.41,38.42,3500.0,31.4006,31.4006,31.3843,31.3925,3500.0
2014-08-08 12:35:00,38.41,38.45,38.41,38.45,11000.0,31.3843,31.417,31.3843,31.417,11000.0
2014-08-08 12:40:00,38.45,38.45,38.44,38.45,1700.0,31.417,31.417,31.4088,31.417,1700.0
2014-08-08 12:45:00,38.45,38.45,38.41,38.41,6900.0,31.417,31.417,31.3843,31.3843,6900.0
2014-08-08 12:50:00,38.41,38.43,38.38,38.41,29900.0,31.3843,31.4006,31.3598,31.3843,29900.0
2014-08-08 12:55:00,38.41,38.43,38.4,38.43,6300.0,31.3843,31.4006,31.3761,31.4006,6300.0
2014-08-08 13:00:00,38.43,38.43,38.41,38.41,8100.0,31.4006,31.4006,31.3843,31.3843,8100.0
2014-08-08 13:05:00,38.41,38.41,38.37,38.37,8200.0,31.3843,31.3843,31.3516,31.3516,8200.0
2014-08-08 13:10:00,38.38,38.39,38.37,38.37,15600.0,31.3598,31.368,31.3516,31.3516,15600.0
2014-08-08 13:15:00,38.38,38.45,38.38,38.45,38300.0,31.3598,31.417,31.3598,31.417,38300.0
2014-08-08 13:20:00,38.45,38.51,38.45,38.51,59700.0,31.417,31.466,31.417,31.466,59700.0
2014-08-08 13:25:00,38.52,38.58,38.52,38.56,19800.0,31.4742,31.5232,31.4742,31.5069,19800.0
2014-08-08 13:30:00,38.57,38.59,38.55,38.55,9700.0,31.515,31.5314,31.4987,31.4987,9700.0
2014-08-08 13:35:00,38.55,38.56,38.55,38.56,2200.0,31.4987,31.5069,31.4987,31.5069,2200.0
2014-08-08 13:40:00,38.56,38.6,38.55,38.6,9000.0,31.5069,31.5395,31.4987,31.5395,9000.0
2014-08-08 13:45:00,38.6,38.6,38.57,38.58,13400.0,31.5395,31.5395,31.515,31.5232,13400.0
2014-08-08 13:50:00,38.59,38.62,38.58,38.62,10900.0,31.5314,31.5559,31.5232,31.5559,10900.0
2014-08-08 13:55:00,38.62,38.63,38.61,38.63,8200.0,31.5559,31.5641,31.5477,31.5641,8200.0
2014-08-08 14:00:00,38.62,38.63,38.59,38.6,14100.0,31.5559,31.5641,31.5314,31.5395,14100.0
2014-08-08 14:05:00,38.6,38.62,38.59,38.61,42500.0,31.5395,31.5559,31.5314,31.5477,42500.0
2014-08-08 14:10:00,38.6,38.61,38.59,38.6,6400.0,31.5395,31.5477,31.5314,31.5395,6400.0
2014-08-08 14:15:00,38.61,38.61,38.6,38.6,4800.0,31.5477,31.5477,31.5395,31.5395,4800.0
2014-08-08 14:20:00,38.6,38.62,38.6,38.61,43000.0,31.5395,31.5559,31.5395,31.5477,43000.0
2014-08-08 14:25:00,38.61,38.61,38.59,38.61,15100.0,31.5477,31.5477,31.5314,31.5477,15100.0
2014-08-08 14:30:00,38.61,38.61,38.6,38.61,11600.0,31.5477,31.5477,31.5395,31.5477,11600.0
2014-08-08 14:35:00,38.6,38.61,38.6,38.6,8400.0,31.5395,31.5477,31.5395,31.5395,8400.0
2014-08-08 14:40:00,38.6,38.66,38.6,38.64,24800.0,31.5395,31.5886,31.5395,31.5722,24800.0
2014-08-08 14:45:00,38.64,38.7,38.64,38.7,8900.0,31.5722,31.6212,31.5722,31.6212,8900.0
2014-08-08 14:50:00,38.7,38.7,38.66,38.67,6900.0,31.6212,31.6212,31.5886,31.5967,6900.0
2014-08-08 14:55:00,38.66,38.68,38.66,38.66,6200.0,31.5886,31.6049,31.5886,31.5886,6200.0
2014-08-08 15:00:00,38.66,38.67,38.65,38.66,2100.0,31.5886,31.5967,31.5804,31.5886,2100.0
2014-08-08 15:05:00,38.66,38.67,38.66,38.66,4600.0,31.5886,31.5967,31.5886,31.5886,4600.0
2014-08-08 15:10:00,38.66,38.67,38.65,38.67,11600.0,31.5886,31.5967,31.5804,31.5967,11600.0
2014-08-08 15:15:00,38.66,38.67,38.65,38.66,6800.0,31.5886,31.5967,31.5804,31.5886,6800.0
2014-08-08 15:20:00,38.67,38.67,38.66,38.67,6100.0,31.5967,31.5967,31.5886,31.5967,6100.0
2014-08-08 15:25:00,38.67,38.72,38.66,38.69,27000.0,31.5967,31.6376,31.5886,31.6131,27000.0
2014-08-08 15:30:00,38.69,38.71,38.68,38.69,22900.0,31.6131,31.6294,31.6049,31.6131,22900.0
2014-08-08 15:35:00,38.69,38.7,38.68,38.69,25200.0,31.6131,31.6212,31.6049,31.6131,25200.0
2014-08-08 15:40:00,38.69,38.75,38.69,38.75,23100.0,31.6131,31.6621,31.6131,31.6621,23100.0
2014-08-08 15:45:00,38.75,38.76,38.74,38.74,26600.0,31.6621,31.6703,31.6539,31.6539,26600.0
2014-08-08 15:50:00,38.75,38.75,38.69,38.71,69200.0,31.6621,31.6621,31.6131,31.6294,69200.0
2014-08-08 15:55:00,38.7,38.72,38.7,38.7,104300.0,31.6212,31.6376,31.6212,31.6212,104300.0
2014-08-11 09:30:00,38.76,38.87,38.72,38.86,45500.0,31.6703,31.7602,31.6376,31.752,45500.0
2014-08-11 09:35:00,38.85,38.88,38.82,38.84,7600.0,31.7438,31.7683,31.7193,31.7356,7600.0
2014-08-11 09:40:00,38.86,38.87,38.8,38.8,5800.0,31.752,31.7602,31.703,31.703,5800.0
2014-08-11 09:45:00,38.81,38.81,38.77,38.78,3900.0,31.7111,31.7111,31.6784,31.6866,3900.0
2014-08-11 09:50:00,38.78,38.85,38.78,38.84,4900.0,31.6866,31.7438,31.6866,31.7356,4900.0
2014-08-11 09:55:00,38.85,38.85,38.77,38.78,17000.0,31.7438,31.7438,31.6784,31.6866,17000.0
2014-08-11 10:00:00,38.78,38.79,38.7,38.7,24200.0,31.6866,31.6948,31.6212,31.6212,24200.0
2014-08-11 10:05:00,38.71,38.74,38.71,38.72,14600.0,31.6294,31.6539,31.6294,31.6376,14600.0
2014-08-11 10:10:00,38.71,38.72,38.67,38.69,15100.0,31.6294,31.6376,31.5967,31.6131,15100.0
2014-08-11 10:15:00,38.69,38.73,38.69,38.71,16000.0,31.6131,31.6458,31.6131,31.6294,16000.0
2014-08-11 10:20:00,38.7,38.7,38.64,38.66,14400.0,31.6212,31.6212,31.5722,31.5886,14400.0
2014-08-11 10:25:00,38.67,38.67,38.61,38.61,14900.0,31.5967,31.5967,31.5477,31.5477,14900.0
2014-08-11 10:30:00,38.62,38.63,38.61,38.63,10600.0,31.5559,31.5641,31.5477,31.5641,10600.0
2014-08-11 10:35:00,38.64,38.67,38.63,38.67,10800.0,31.5722,31.5967,31.5641,31.5967,10800.0
2014-08-11 10:40:00,38.68,38.69,38.66,38.68,13500.0,31.6049,31.6131,31.5886,31.6049,13500.0
2014-08-11 10:45:00,38.69,38.69,38.63,38.64,14000.0,31.6131,31.6131,31.5641,31.5722,14000.0
2014-08-11 10:50:00,38.65,38.66,38.6,38.61,8600.0,31.5804,31.5886,31.5395,31.5477,8600.0
2014-08-11 10:55:00,38.63,38.63,38.58,38.59,11400.0,31.5641,31.5641,31.5232,31.5314,11400.0
2014-08-11 11:00:00,38.59,38.59,38.56,38.58,9400.0,31.5314,31.5314,31.5069,31.5232,9400.0
2014-08-11 11:05:00,38.59,38.61,38.58,38.58,13100.0,31.5314,31.5477,31.5232,31.5232,13100.0
2014-08-11 11:10:00,38.58,38.6,38.58,38.59,16100.0,31.5232,31.5395,31.5232,31.5314,16100.0
2014-08-11 11:15:00,38.6,38.62,38.58,38.62,12300.0,31.5395,31.5559,31.5232,31.5559,12300.0
2014-08-11 11:20:00,38.63,38.63,38.61,38.61,10100.0,31.5641,31.5641,31.5477,31.5477,10100.0
2014-08-11 11:25:00,38.6,38.6,38.56,38.58,10400.0,31.5395,31.5395,31.5069,31.5232,10400.0
2014-08-11 11:30:00,38.58,38.61,38.58,38.6,7000.0,31.5232,31.5477,31.5232,31.5395,7000.0
2014-08-11 11:35:00,38.61,38.61,38.57,38.57,11100.0,31.5477,31.5477,31.515,31.515,11100.0
2014-08-11 11:40:00,38.58,38.62,38.58,38.62,8900.0,31.5232,31.5559,31.5232,31.5559,8900.0
2014-08-11 11:45:00,38.62,38.62,38.59,38.61,11600.0,31.5559,31.5559,31.5314,31.5477,11600.0
2014-08-11 11:50:00,38.61,38.61,38.58,38.58,11400.0,31.5477,31.5477,31.5232,31.5232,11400.0
2014-08-11 11:55:00,38.59,38.59,38.57,38.58,10000.0,31.5314,31.5314,31.515,31.5232,10000.0
2014-08-11 12:00:00,38.58,38.58,38.52,38.53,10600.0,31.5232,31.5232,31.4742,31.4823,10600.0
2014-08-11 12:05:00,38.53,38.56,38.53,38.54,8800.0,31.4823,31.5069,31.4823,31.4905,8800.0
2014-08-11 12:10:00,38.54,38.57,38.54,38.57,6100.0,31.4905,31.515,31.4905,31.515,6100.0
2014-08-11 12:15:00,38.57,38.58,38.55,38.57,10800.0,31.515,31.5232,31.4987,31.515,10800.0
2014-08-11 12:20:00,38.56,38.57,38.54,38.54,5700.0,31.5069,31.515,31.4905,31.4905,5700.0
2014-08-11 12:25:00,38.54,38.57,38.54,38.57,11500.0,31.4905,31.515,31.4905,31.515,11500.0
2014-08-11 12:30:00,38.56,38.57,38.54,38.55,9800.0,31.5069,31.515,31.4905,31.4987,9800.0
2014-08-11 12:35:00,38.55,38.56,38.53,38.54,9000.0,31.4987,31.5069,31.4823,31.4905,9000.0
2014-08-11 12:40:00,38.53,38.54,38.52,38.52,5700.0,31.4823,31.4905,31.4742,31.4742,5700.0
2014-08-11 12:45:00,38.53,38.53,38.51,38.52,9500.0,31.4823,31.4823,31.466,31.4742,9500.0
2014-08-11 12:50:00,38.52,38.53,38.51,38.52,8700.0,31.4742,31.4823,31.466,31.4742,8700.0
2014-08-11 12:55:00,38.52,38.54,38.5,38.5,8400.0,31.4742,31.4905,31.4578,31.4578,8400.0
2014-08-11 13:00:00,38.51,38.52,38.51,38.52,6300.0,31.466,31.4742,31.466,31.4742,6300.0
2014-08-11 13:05:00,38.52,38.52,38.48,38.5,16700.0,31.4742,31.4742,31.4415,31.4578,16700.0
2014-08-11 13:10:00,38.51,38.52,38.5,38.52,7500.0,31.466,31.4742,31.4578,31.4742,7500.0
2014-08-11 13:15:00,38.52,38.53,38.51,38.52,11000.0,31.4742,31.4823,31.466,31.4742,11000.0
2014-08-11 13:20:00,38.53,38.53,38.52,38.53,9800.0,31.4823,31.4823,31.4742,31.4823,9800.0
2014-08-11 13:25:00,38.54,38.54,38.52,38.52,9300.0,31.4905,31.4905,31.4742,31.4742,9300.0
2014-08-11 13:30:00,38.52,38.53,38.5,38.52,10800.0,31.4742,31.4823,31.4578,31.4742,10800.0
2014-08-11 13:35:00,38.52,38.53,38.51,38.52,11700.0,31.4742,31.4823,31.466,31.4742,11700.0
2014-08-11 13:40:00,38.52,38.52,38.52,38.52,5800.0,31.4742,31.4742,31.4742,31.4742,5800.0
2014-08-11 13:45:00,38.52,38.52,38.5,38.51,14900.0,31.4742,31.4742,31.4578,31.466,14900.0
2014-08-11 13:50:00,38.51,38.54,38.48,38.53,28700.0,31.466,31.4905,31.4415,31.4823,28700.0
2014-08-11 13:55:00,38.52,38.52,38.48,38.5,12900.0,31.4742,31.4742,31.4415,31.4578,12900.0
2014-08-11 14:00:00,38.5,38.51,38.46,38.47,13500.0,31.4578,31.466,31.4251,31.4333,13500.0
2014-08-11 14:05:00,38.47,38.5,38.46,38.5,15500.0,31.4333,31.4578,31.4251,31.4578,15500.0
2014-08-11 14:10:00,38.51,38.51,38.47,38.48,11100.0,31.466,31.466,31.4333,31.4415,11100.0
2014-08-11 14:15:00,38.48,38.5,38.48,38.48,20700.0,31.4415,31.4578,31.4415,31.4415,20700.0
2014-08-11 14:20:00,38.48,38.49,38.46,38.46,10500.0,31.4415,31.4497,31.4251,31.4251,10500.0
2014-08-11 14:25:00,38.47,38.47,38.46,38.47,13800.0,31.4333,31.4333,31.4251,31.4333,13800.0
2014-08-11 14:30:00,38.47,38.47,38.46,38.47,12900.0,31.4333,31.4333,31.4251,31.4333,12900.0
2014-08-11 14:35:00,38.47,38.48,38.46,38.46,21100.0,31.4333,31.4415,31.4251,31.4251,21100.0
2014-08-11 14:40:00,38.47,38.47,38.45,38.45,11000.0,31.4333,31.4333,31.417,31.417,11000.0
2014-08-11 14:45:00,38.45,38.46,38.44,38.44,15400.0,31.417,31.4251,31.4088,31.4088,15400.0
2014-08-11 14:50:00,38.44,38.45,38.42,38.42,20700.0,31.4088,31.417,31.3925,31.3925,20700.0
2014-08-11 14:55:00,38.43,38.43,38.4,38.4,19000.0,31.4006,31.4006,31.3761,31.3761,19000.0
2014-08-11 15:00:00,38.41,38.43,38.4,38.43,25300.0,31.3843,31.4006,31.3761,31.4006,25300.0
2014-08-11 15:05:00,38.43,38.47,38.42,38.45,23200.0,31.4006,31.4333,31.3925,31.417,23200.0
2014-08-11 15:10:00,38.46,38.46,38.45,38.46,12000.0,31.4251,31.4251,31.417,31.4251,12000.0
2014-08-11 15:15:00,38.46,38.46,38.45,38.46,24100.0,31.4251,31.4251,31.417,31.4251,24100.0
2014-08-11 15:20:00,38.46,38.46,38.45,38.46,15000.0,31.4251,31.4251,31.417,31.4251,15000.0
2014-08-11 15:25:00,38.46,38.46,38.43,38.44,24100.0,31.4251,31.4251,31.4006,31.4088,24100.0
2014-08-11 15:30:00,38.44,38.45,38.43,38.45,19300.0,31.4088,31.417,31.4006,31.417,19300.0
2014-08-11 15:35:00,38.45,38.46,38.44,38.45,24200.0,31.417,31.4251,31.4088,31.417,24200.0
2014-08-11 15:40:00,38.46,38.46,38.41,38.41,28300.0,31.4251,31.4251,31.3843,31.3843,28300.0
2014-08-11 15:45:00,38.42,38.47,38.41,38.46,56900.0,31.3925,31.4333,31.3843,31.4251,56900.0
2014-08-11 15:50:00,38.46,38.48,38.45,38.46,65000.0,31.4251,31.4415,31.417,31.4251,65000.0
2014-08-11 15:55:00,38.47,38.49,38.46,38.46,95300.0,31.4333,31.4497,31.4251,31.4251,95300.0
2014-08-12 09:30:00,38.51,38.62,38.5,38.62,34600.0,31.466,31.5559,31.4578,31.5559,34600.0
2014-08-12 09:35:00,38.62,38.65,38.59,38.62,12600.0,31.5559,31.5804,31.5314,31.5559,12600.0
2014-08-12 09:40:00,38.62,38.64,38.58,38.58,3400.0,31.5559,31.5722,31.5232,31.5232,3400.0
2014-08-12 09:45:00,38.6,38.64,38.59,38.63,14800.0,31.5395,31.5722,31.5314,31.5641,14800.0
2014-08-12 09:50:00,38.63,38.63,38.56,38.57,4400.0,31.5641,31.5641,31.5069,31.515,4400.0
2014-08-12 09:55:00,38.58,38.65,38.56,38.65,3800.0,31.5232,31.5804,31.5069,31.5804,3800.0
2014-08-12 10:00:00,38.65,38.66,38.62,38.66,10600.0,31.5804,31.5886,31.5559,31.5886,10600.0
2014-08-12 10:05:00,38.65,38.68,38.6,38.62,10000.0,31.5804,31.6049,31.5395,31.5559,10000.0
2014-08-12 10:10:00,38.61,38.62,38.57,38.61,19400.0,31.5477,31.5559,31.515,31.5477,19400.0
2014-08-12 10:15:00,38.62,38.66,38.62,38.63,7400.0,31.5559,31.5886,31.5559,31.5641,7400.0
2014-08-12 10:20:00,38.64,38.69,38.63,38.69,2800.0,31.5722,31.6131,31.5641,31.6131,2800.0
2014-08-12 10:25:00,38.68,38.68,38.65,38.66,4400.0,31.6049,31.6049,31.5804,31.5886,4400.0
2014-08-12 10:30:00,38.67,38.67,38.64,38.67,4600.0,31.5967,31.5967,31.5722,31.5967,4600.0
2014-08-12 10:35:00,38.66,38.66,38.62,38.65,5800.0,31.5886,31.5886,31.5559,31.5804,5800.0
2014-08-12 10:40:00,38.63,38.65,38.59,38.59,4600.0,31.5641,31.5804,31.5314,31.5314,4600.0
2014-08-12 10:45:00,38.59,38.59,38.56,38.57,5200.0,31.5314,31.5314,31.5069,31.515,5200.0
2014-08-12 10:50:00,38.55,38.59,38.55,38.58,3000.0,31.4987,31.5314,31.4987,31.5232,3000.0
2014-08-12 10:55:00,38.59,38.6,38.58,38.59,3800.0,31.5314,31.5395,31.5232,31.5314,3800.0
2014-08-12 11:00:00,38.58,38.61,38.55,38.59,40800.0,31.5232,31.5477,31.4987,31.5314,40800.0
2014-08-12 11:05:00,38.6,38.6,38.56,38.59,65300.0,31.5395,31.5395,31.5069,31.5314,65300.0
2014-08-12 11:10:00,38.59,38.61,38.59,38.59,5200.0,31.5314,31.5477,31.5314,31.5314,5200.0
2014-08-12 11:15:00,38.6,38.61,38.58,38.59,7900.0,31.5395,31.5477,31.5232,31.5314,7900.0
2014-08-12 11:20:00,38.61,38.61,38.58,38.58,4000.0,31.5477,31.5477,31.5232,31.5232,4000.0
2014-08-12 11:25:00,38.58,38.6,38.58,38.6,5000.0,31.5232,31.5395,31.5232,31.5395,5000.0
2014-08-12 11:30:00,38.6,38.61,38.59,38.59,2900.0,31.5395,31.5477,31.5314,31.5314,2900.0
2014-08-12 11:35:00,38.6,38.61,38.59,38.59,3800.0,31.5395,31.5477,31.5314,31.5314,3800.0
2014-08-12 11:40:00,38.6,38.61,38.56,38.56,6400.0,31.5395,31.5477,31.5069,31.5069,6400.0
2014-08-12 11:45:00,38.56,38.57,38.54,38.55,17700.0,31.5069,31.515,31.4905,31.4987,17700.0
2014-08-12 11:50:00,38.56,38.57,38.55,38.55,3900.0,31.5069,31.515,31.4987,31.4987,3900.0
2014-08-12 11:55:00,38.54,38.54,38.51,38.51,9200.0,31.4905,31.4905,31.466,31.466,9200.0
2014-08-12 12:00:00,38.51,38.53,38.5,38.52,5900.0,31.466,31.4823,31.4578,31.4742,5900.0
2014-08-12 12:05:00,38.52,38.56,38.52,38.55,8700.0,31.4742,31.5069,31.4742,31.4987,8700.0
2014-08-12 12:10:00,38.56,38.57,38.55,38.56,3200.0,31.5069,31.515,31.4987,31.5069,3200.0
2014-08-12 12:15:00,38.56,38.57,38.54,38.54,2300.0,31.5069,31.515,31.4905,31.4905,2300.0
2014-08-12 12:20:00,38.54,38.55,38.51,38.53,4300.0,31.4905,31.4987,31.466,31.4823,4300.0
2014-08-12 12:25:00,38.53,38.55,38.53,38.54,1500.0,31.4823,31.4987,31.4823,31.4905,1500.0
2014-08-12 12:30:00,38.54,38.55,38.52,38.53,3600.0,31.4905,31.4987,31.4742,31.4823,3600.0
2014-08-12 12:35:00,38.54,38.57,38.54,38.56,3500.0,31.4905,31.515,31.4905,31.5069,3500.0
2014-08-12 12:40:00,38.56,38.58,38.54,38.57,6400.0,31.5069,31.5232,31.4905,31.515,6400.0
2014-08-12 12:45:00,38.57,38.58,38.55,38.56,2100.0,31.515,31.5232,31.4987,31.5069,2100.0
2014-08-12 12:50:00,38.56,38.56,38.53,38.55,4600.0,31.5069,31.5069,31.4823,31.4987,4600.0
2014-08-12 12:55:00,38.54,38.56,38.53,38.53,2900.0,31.4905,31.5069,31.4823,31.4823,2900.0
2014-08-12 13:00:00,38.54,38.54,38.52,38.52,8800.0,31.4905,31.4905,31.4742,31.4742,8800.0
2014-08-12 13:05:00,38.52,38.53,38.52,38.52,7100.0,31.4742,31.4823,31.4742,31.4742,7100.0
2014-08-12 13:10:00,38.53,38.54,38.51,38.51,9900.0,31.4823,31.4905,31.466,31.466,9900.0
2014-08-12 13:15:00,38.51,38.56,38.5,38.55,36600.0,31.466,31.5069,31.4578,31.4987,36600.0
2014-08-12 13:20:00,38.56,38.59,38.54,38.54,19400.0,31.5069,31.5314,31.4905,31.4905,19400.0
2014-08-12 13:25:00,38.55,38.56,38.54,38.55,30600.0,31.4987,31.5069,31.4905,31.4987,30600.0
2014-08-12 13:30:00,38.56,38.57,38.51,38.53,18500.0,31.5069,31.515,31.466,31.4823,18500.0
2014-08-12 13:35:00,38.53,38.54,38.52,38.53,17200.0,31.4823,31.4905,31.4742,31.4823,17200.0
2014-08-12 13:40:00,38.53,38.54,38.52,38.53,8200.0,31.4823,31.4905,31.4742,31.4823,8200.0
2014-08-12 13:45:00,38.53,38.54,38.51,38.53,15300.0,31.4823,31.4905,31.466,31.4823,15300.0
2014-08-12 13:50:00,38.54,38.56,38.53,38.56,10000.0,31.4905,31.5069,31.4823,31.5069,10000.0
2014-08-12 13:55:00,38.55,38.56,38.51,38.52,7100.0,31.4987,31.5069,31.466,31.4742,7100.0
2014-08-12 14:00:00,38.53,38.54,38.51,38.53,4900.0,31.4823,31.4905,31.466,31.4823,4900.0
2014-08-12 14:05:00,38.53,38.53,38.49,38.49,16500.0,31.4823,31.4823,31.4497,31.4497,16500.0
2014-08-12 14:10:00,38.49,38.51,38.48,38.51,13800.0,31.4497,31.466,31.4415,31.466,13800.0
2014-08-12 14:15:00,38.51,38.53,38.5,38.52,7200.0,31.466,31.4823,31.4578,31.4742,7200.0
2014-08-12 14:20:00,38.52,38.52,38.5,38.51,4600.0,31.4742,31.4742,31.4578,31.466,4600.0
2014-08-12 14:25:00,38.53,38.54,38.5,38.51,7900.0,31.4823,31.4905,31.4578,31.466,7900.0
2014-08-12 14:30:00,38.51,38.51,38.48,38.5,9300.0,31.466,31.466,31.4415,31.4578,9300.0
2014-08-12 14:35:00,38.49,38.52,38.48,38.51,5300.0,31.4497,31.4742,31.4415,31.466,5300.0
2014-08-12 14:40:00,38.51,38.53,38.51,38.51,6400.0,31.466,31.4823,31.466,31.466,6400.0
2014-08-12 14:45:00,38.51,38.52,38.49,38.5,6600.0,31.466,31.4742,31.4497,31.4578,6600.0
2014-08-12 14:50:00,38.51,38.52,38.5,38.5,10100.0,31.466,31.4742,31.4578,31.4578,10100.0
2014-08-12 14:55:00,38.51,38.52,38.5,38.5,4900.0,31.466,31.4742,31.4578,31.4578,4900.0
2014-08-12 15:00:00,38.51,38.52,38.5,38.51,2900.0,31.466,31.4742,31.4578,31.466,2900.0
2014-08-12 15:05:00,38.51,38.52,38.49,38.51,12000.0,31.466,31.4742,31.4497,31.466,12000.0
2014-08-12 15:10:00,38.51,38.54,38.51,38.54,16300.0,31.466,31.4905,31.466,31.4905,16300.0
2014-08-12 15:15:00,38.54,38.55,38.53,38.55,8500.0,31.4905,31.4987,31.4823,31.4987,8500.0
2014-08-12 15:20:00,38.55,38.57,38.54,38.57,14800.0,31.4987,31.515,31.4905,31.515,14800.0
2014-08-12 15:25:00,38.57,38.59,38.55,38.58,25800.0,31.515,31.5314,31.4987,31.5232,25800.0
2014-08-12 15:30:00,38.58,38.6,38.57,38.59,17400.0,31.5232,31.5395,31.515,31.5314,17400.0
2014-08-12 15:35:00,38.59,38.61,38.59,38.6,19600.0,31.5314,31.5477,31.5314,31.5395,19600.0
2014-08-12 15:40:00,38.6,38.66,38.6,38.65,29200.0,31.5395,31.5886,31.5395,31.5804,29200.0
2014-08-12 15:45:00,38.64,38.64,38.63,38.64,17800.0,31.5722,31.5722,31.5641,31.5722,17800.0
2014-08-12 15:50:00,38.63,38.65,38.63,38.64,36900.0,31.5641,31.5804,31.5641,31.5722,36900.0
2014-08-12 15:55:00,38.64,38.67,38.63,38.66,64200.0,31.5722,31.5967,31.5641,31.5886,64200.0
2014-08-13 09:30:00,38.81,38.83,38.74,38.75,33800.0,31.7111,31.7275,31.6539,31.6621,33800.0
2014-08-13 09:35:00,38.74,38.82,38.7,38.77,12000.0,31.6539,31.7193,31.6212,31.6784,12000.0
2014-08-13 09:40:00,38.78,38.86,38.78,38.84,12900.0,31.6866,31.752,31.6866,31.7356,12900.0
2014-08-13 09:45:00,38.86,38.86,38.8,38.8,11400.0,31.752,31.752,31.703,31.703,11400.0
2014-08-13 09:50:00,38.8,38.83,38.77,38.8,8200.0,31.703,31.7275,31.6784,31.703,8200.0
2014-08-13 09:55:00,38.81,38.81,38.76,38.78,4000.0,31.7111,31.7111,31.6703,31.6866,4000.0
2014-08-13 10:00:00,38.79,38.82,38.78,38.81,13100.0,31.6948,31.7193,31.6866,31.7111,13100.0
2014-08-13 10:05:00,38.8,38.83,38.78,38.8,13100.0,31.703,31.7275,31.6866,31.703,13100.0
2014-08-13 10:10:00,38.78,38.81,38.76,38.77,6000.0,31.6866,31.7111,31.6703,31.6784,6000.0
2014-08-13 10:15:00,38.76,38.8,38.76,38.8,4900.0,31.6703,31.703,31.6703,31.703,4900.0
2014-08-13 10:20:00,38.79,38.83,38.79,38.82,6400.0,31.6948,31.7275,31.6948,31.7193,6400.0
2014-08-13 10:25:00,38.83,38.83,38.78,38.8,9700.0,31.7275,31.7275,31.6866,31.703,9700.0
2014-08-13 10:30:00,38.81,38.83,38.8,38.81,7800.0,31.7111,31.7275,31.703,31.7111,7800.0
2014-08-13 10:35:00,38.8,38.82,38.79,38.82,12900.0,31.703,31.7193,31.6948,31.7193,12900.0
2014-08-13 10:40:00,38.82,38.84,38.8,38.83,17000.0,31.7193,31.7356,31.703,31.7275,17000.0
2014-08-13 10:45:00,38.84,38.84,38.83,38.84,4500.0,31.7356,31.7356,31.7275,31.7356,4500.0
2014-08-13 10:50:00,38.85,38.87,38.84,38.87,11200.0,31.7438,31.7602,31.7356,31.7602,11200.0
2014-08-13 10:55:00,38.88,38.9,38.87,38.9,8300.0,31.7683,31.7847,31.7602,31.7847,8300.0
2014-08-13 11:00:00,38.9,38.94,38.9,38.93,3600.0,31.7847,31.8173,31.7847,31.8092,3600.0
2014-08-13 11:05:00,38.94,38.99,38.93,38.98,15000.0,31.8173,31.8582,31.8092,31.85,15000.0
2014-08-13 11:10:00,38.98,38.99,38.97,38.98,14100.0,31.85,31.8582,31.8419,31.85,14100.0
2014-08-13 11:15:00,38.98,39.01,38.97,39.0,8700.0,31.85,31.8745,31.8419,31.8664,8700.0
2014-08-13 11:20:00,39.0,39.01,38.97,38.99,77700.0,31.8664,31.8745,31.8419,31.8582,77700.0
2014-08-13 11:25:00,38.99,39.0,38.98,38.99,34100.0,31.8582,31.8664,31.85,31.8582,34100.0
2014-08-13 11:30:00,38.99,39.0,38.96,38.97,11900.0,31.8582,31.8664,31.8337,31.8419,11900.0
2014-08-13 11:35:00,38.97,38.98,38.88,38.88,55000.0,31.8419,31.85,31.7683,31.7683,55000.0
2014-08-13 11:40:00,38.88,38.88,38.82,38.82,74500.0,31.7683,31.7683,31.7193,31.7193,74500.0
2014-08-13 11:45:00,38.83,38.87,38.82,38.85,11300.0,31.7275,31.7602,31.7193,31.7438,11300.0
2014-08-13 11:50:00,38.85,38.87,38.85,38.86,12600.0,31.7438,31.7602,31.7438,31.752,12600.0
2014-08-13 11:55:00,38.86,38.87,38.84,38.84,19300.0,31.752,31.7602,31.7356,31.7356,19300.0
2014-08-13 12:00:00,38.84,38.87,38.84,38.86,4200.0,31.7356,31.7602,31.7356,31.752,4200.0
2014-08-13 12:05:00,38.86,38.86,38.79,38.81,10200.0,31.752,31.752,31.6948,31.7111,10200.0
2014-08-13 12:10:00,38.82,38.86,38.78,38.86,15700.0,31.7193,31.752,31.6866,31.752,15700.0
2014-08-13 12:15:00,38.86,38.87,38.84,38.87,11700.0,31.752,31.7602,31.7356,31.7602,11700.0
2014-08-13 12:20:00,38.88,38.89,38.85,38.86,13400.0,31.7683,31.7765,31.7438,31.752,13400.0
2014-08-13 12:25:00,38.86,38.89,38.86,38.89,1400.0,31.752,31.7765,31.752,31.7765,1400.0
2014-08-13 12:30:00,38.89,38.9,38.89,38.89,5300.0,31.7765,31.7847,31.7765,31.7765,5300.0
2014-08-13 12:35:00,38.9,38.9,38.87,38.88,9200.0,31.7847,31.7847,31.7602,31.7683,9200.0
2014-08-13 12:40:00,38.88,38.88,38.87,38.88,2900.0,31.7683,31.7683,31.7602,31.7683,2900.0
2014-08-13 12:45:00,38.88,38.9,38.88,38.89,8200.0,31.7683,31.7847,31.7683,31.7765,8200.0
2014-08-13 12:50:00,38.89,38.89,38.86,38.88,5400.0,31.7765,31.7765,31.752,31.7683,5400.0
2014-08-13 12:55:00,38.88,38.91,38.88,38.9,6400.0,31.7683,31.7928,31.7683,31.7847,6400.0
2014-08-13 13:00:00,38.91,38.91,38.87,38.88,14300.0,31.7928,31.7928,31.7602,31.7683,14300.0
2014-08-13 13:05:00,38.87,38.92,38.87,38.91,13600.0,31.7602,31.801,31.7602,31.7928,13600.0
2014-08-13 13:10:00,38.91,38.92,38.91,38.92,5800.0,31.7928,31.801,31.7928,31.801,5800.0
2014-08-13 13:15:00,38.92,38.92,38.9,38.9,3900.0,31.801,31.801,31.7847,31.7847,3900.0
2014-08-13 13:20:00,38.9,38.9,38.89,38.9,7900.0,31.7847,31.7847,31.7765,31.7847,7900.0
2014-08-13 13:25:00,38.91,38.92,38.9,38.92,7400.0,31.7928,31.801,31.7847,31.801,7400.0
2014-08-13 13:30:00,38.91,38.92,38.9,38.91,21100.0,31.7928,31.801,31.7847,31.7928,21100.0
2014-08-13 13:35:00,38.9,38.92,38.9,38.91,6800.0,31.7847,31.801,31.7847,31.7928,6800.0
2014-08-13 13:40:00,38.91,38.93,38.91,38.91,9500.0,31.7928,31.8092,31.7928,31.7928,9500.0
2014-08-13 13:45:00,38.91,38.91,38.89,38.91,9100.0,31.7928,31.7928,31.7765,31.7928,9100.0
2014-08-13 13:50:00,38.92,38.93,38.9,38.92,10300.0,31.801,31.8092,31.7847,31.801,10300.0
2014-08-13 13:55:00,38.91,38.91,38.9,38.91,4200.0,31.7928,31.7928,31.7847,31.7928,4200.0
2014-08-13 14:00:00,38.9,38.92,38.9,38.9,6500.0,31.7847,31.801,31.7847,31.7847,6500.0
2014-08-13 14:05:00,38.9,38.91,38.89,38.89,10300.0,31.7847,31.7928,31.7765,31.7765,10300.0
2014-08-13 14:10:00,38.9,38.92,38.89,38.91,8700.0,31.7847,31.801,31.7765,31.7928,8700.0
2014-08-13 14:15:00,38.91,38.93,38.91,38.92,9800.0,31.7928,31.8092,31.7928,31.801,9800.0
2014-08-13 14:20:00,38.91,38.91,38.89,38.91,9600.0,31.7928,31.7928,31.7765,31.7928,9600.0
2014-08-13 14:25:00,38.9,38.92,38.9,38.91,8200.0,31.7847,31.801,31.7847,31.7928,8200.0
2014-08-13 14:30:00,38.92,38.92,38.9,38.91,13700.0,31.801,31.801,31.7847,31.7928,13700.0
2014-08-13 14:35:00,38.9,38.92,38.9,38.91,9100.0,31.7847,31.801,31.7847,31.7928,9100.0
2014-08-13 14:40:00,38.91,38.92,38.9,38.9,8600.0,31.7928,31.801,31.7847,31.7847,8600.0
2014-08-13 14:45:00,38.9,38.91,38.89,38.89,9400.0,31.7847,31.7928,31.7765,31.7765,9400.0
2014-08-13 14:50:00,38.89,38.89,38.84,38.86,25100.0,31.7765,31.7765,31.7356,31.752,25100.0
2014-08-13 14:55:00,38.86,38.87,38.85,38.86,16000.0,31.752,31.7602,31.7438,31.752,16000.0
2014-08-13 15:00:00,38.87,38.87,38.86,38.86,2300.0,31.7602,31.7602,31.752,31.752,2300.0
2014-08-13 15:05:00,38.87,38.88,38.86,38.86,7500.0,31.7602,31.7683,31.752,31.752,7500.0
2014-08-13 15:10:00,38.86,38.88,38.86,38.88,3500.0,31.752,31.7683,31.752,31.7683,3500.0
2014-08-13 15:15:00,38.88,38.88,38.86,38.87,11200.0,31.7683,31.7683,31.752,31.7602,11200.0
2014-08-13 15:20:00,38.86,38.89,38.86,38.88,8100.0,31.752,31.7765,31.752,31.7683,8100.0
2014-08-13 15:25:00,38.88,38.9,38.88,38.89,14100.0,31.7683,31.7847,31.7683,31.7765,14100.0
2014-08-13 15:30:00,38.89,38.89,38.83,38.85,30500.0,31.7765,31.7765,31.7275,31.7438,30500.0
2014-08-13 15:35:00,38.85,38.87,38.84,38.85,17900.0,31.7438,31.7602,31.7356,31.7438,17900.0
2014-08-13 15:40:00,38.85,38.88,38.85,38.87,10600.0,31.7438,31.7683,31.7438,31.7602,10600.0
2014-08-13 15:45:00,38.88,38.89,38.87,38.88,33800.0,31.7683,31.7765,31.7602,31.7683,33800.0
2014-08-13 15:50:00,38.89,38.89,38.87,38.87,21500.0,31.7765,31.7765,31.7602,31.7602,21500.0
2014-08-13 15:55:00,38.87,38.87,38.83,38.85,101800.0,31.7602,31.7602,31.7275,31.7438,101800.0
2014-08-14 09:30:00,38.92,38.94,38.85,38.93,30100.0,31.801,31.8173,31.7438,31.8092,30100.0
2014-08-14 09:35:00,38.89,38.93,38.89,38.93,12300.0,31.7765,31.8092,31.7765,31.8092,12300.0
2014-08-14 09:40:00,38.93,38.97,38.93,38.94,5000.0,31.8092,31.8419,31.8092,31.8173,5000.0
2014-08-14 09:45:00,38.93,38.94,38.91,38.91,7800.0,31.8092,31.8173,31.7928,31.7928,7800.0
2014-08-14 09:50:00,38.92,38.95,38.92,38.95,6400.0,31.801,31.8255,31.801,31.8255,6400.0
2014-08-14 09:55:00,38.95,38.98,38.95,38.95,7000.0,31.8255,31.85,31.8255,31.8255,7000.0
2014-08-14 10:00:00,38.95,38.96,38.9,38.91,6600.0,31.8255,31.8337,31.7847,31.7928,6600.0
2014-08-14 10:05:00,38.89,38.93,38.89,38.93,18800.0,31.7765,31.8092,31.7765,31.8092,18800.0
2014-08-14 10:10:00,38.93,38.97,38.92,38.96,4600.0,31.8092,31.8419,31.801,31.8337,4600.0
2014-08-14 10:15:00,38.97,38.99,38.95,38.95,2500.0,31.8419,31.8582,31.8255,31.8255,2500.0
2014-08-14 10:20:00,38.95,38.98,38.94,38.95,32700.0,31.8255,31.85,31.8173,31.8255,32700.0
2014-08-14 10:25:00,38.94,38.95,38.92,38.95,28600.0,31.8173,31.8255,31.801,31.8255,28600.0
2014-08-14 10:30:00,38.95,38.96,38.93,38.94,68600.0,31.8255,31.8337,31.8092,31.8173,68600.0
2014-08-14 10:35:00,38.94,39.01,38.94,38.98,51600.0,31.8173,31.8745,31.8173,31.85,51600.0
2014-08-14 10:40:00,38.97,39.0,38.96,38.99,2700.0,31.8419,31.8664,31.8337,31.8582,2700.0
2014-08-14 10:45:00,38.98,38.99,38.96,38.97,3600.0,31.85,31.8582,31.8337,31.8419,3600.0
2014-08-14 10:50:00,38.96,38.97,38.93,38.93,10400.0,31.8337,31.8419,31.8092,31.8092,10400.0
2014-08-14 10:55:00,38.94,38.96,38.93,38.96,6100.0,31.8173,31.8337,31.8092,31.8337,6100.0
2014-08-14 11:00:00,38.95,39.0,38.95,39.0,5500.0,31.8255,31.8664,31.8255,31.8664,5500.0
2014-08-14 11:05:00,39.0,39.01,38.99,39.0,12900.0,31.8664,31.8745,31.8582,31.8664,12900.0
2014-08-14 11:10:00,39.0,39.0,38.97,38.98,11700.0,31.8664,31.8664,31.8419,31.85,11700.0
2014-08-14 11:15:00,38.98,38.98,38.97,38.98,1900.0,31.85,31.85,31.8419,31.85,1900.0
2014-08-14 11:20:00,38.98,38.98,38.97,38.97,11300.0,31.85,31.85,31.8419,31.8419,11300.0
2014-08-14 11:25:00,38.98,38.98,38.96,38.97,5000.0,31.85,31.85,31.8337,31.8419,5000.0
2014-08-14 11:30:00,38.98,38.99,38.96,38.97,3800.0,31.85,31.8582,31.8337,31.8419,3800.0
2014-08-14 11:35:00,38.97,38.98,38.96,38.97,4300.0,31.8419,31.85,31.8337,31.8419,4300.0
2014-08-14 11:40:00,38.97,38.97,38.96,38.96,2400.0,31.8419,31.8419,31.8337,31.8337,2400.0
2014-08-14 11:45:00,38.97,38.98,38.96,38.97,10200.0,31.8419,31.85,31.8337,31.8419,10200.0
2014-08-14 11:50:00,38.98,38.98,38.96,38.96,7600.0,31.85,31.85,31.8337,31.8337,7600.0
2014-08-14 11:55:00,38.97,38.98,38.96,38.98,4800.0,31.8419,31.85,31.8337,31.85,4800.0
2014-08-14 12:00:00,38.98,38.99,38.97,38.98,5100.0,31.85,31.8582,31.8419,31.85,5100.0
2014-08-14 12:05:00,38.98,39.01,38.98,39.01,8400.0,31.85,31.8745,31.85,31.8745,8400.0
2014-08-14 12:10:00,39.01,39.01,39.0,39.0,1800.0,31.8745,31.8745,31.8664,31.8664,1800.0
2014-08-14 12:15:00,39.01,39.01,38.98,38.98,13600.0,31.8745,31.8745,31.85,31.85,13600.0
2014-08-14 12:20:00,38.98,39.01,38.98,39.01,5300.0,31.85,31.8745,31.85,31.8745,5300.0
2014-08-14 12:25:00,39.01,39.01,39.0,39.01,1600.0,31.8745,31.8745,31.8664,31.8745,1600.0
2014-08-14 12:30:00,39.01,39.02,39.01,39.02,4100.0,31.8745,31.8827,31.8745,31.8827,4100.0
2014-08-14 12:35:00,39.02,39.02,39.01,39.01,1000.0,31.8827,31.8827,31.8745,31.8745,1000.0
2014-08-14 12:40:00,39.02,39.02,39.02,39.02,500.0,31.8827,31.8827,31.8827,31.8827,500.0
2014-08-14 12:45:00,39.01,39.02,39.01,39.02,2000.0,31.8745,31.8827,31.8745,31.8827,2000.0
2014-08-14 12:50:00,39.02,39.04,39.02,39.04,3600.0,31.8827,31.8991,31.8827,31.8991,3600.0
2014-08-14 12:55:00,39.03,39.04,39.03,39.03,1300.0,31.8909,31.8991,31.8909,31.8909,1300.0
2014-08-14 13:00:00,39.04,39.04,39.03,39.04,500.0,31.8991,31.8991,31.8909,31.8991,500.0
2014-08-14 13:05:00,39.04,39.04,39.01,39.01,2900.0,31.8991,31.8991,31.8745,31.8745,2900.0
2014-08-14 13:10:00,39.02,39.02,39.0,39.02,7600.0,31.8827,31.8827,31.8664,31.8827,7600.0
2014-08-14 13:15:00,39.02,39.04,39.02,39.04,4000.0,31.8827,31.8991,31.8827,31.8991,4000.0
2014-08-14 13:20:00,39.04,39.05,39.02,39.02,2700.0,31.8991,31.9072,31.8827,31.8827,2700.0
2014-08-14 13:25:00,39.03,39.03,39.02,39.02,900.0,31.8909,31.8909,31.8827,31.8827,900.0
2014-08-14 13:30:00,39.01,39.02,39.01,39.01,4000.0,31.8745,31.8827,31.8745,31.8745,4000.0
2014-08-14 13:35:00,39.01,39.01,39.0,39.0,12400.0,31.8745,31.8745,31.8664,31.8664,12400.0
2014-08-14 13:40:00,39.01,39.01,39.0,39.0,11100.0,31.8745,31.8745,31.8664,31.8664,11100.0
2014-08-14 13:45:00,39.0,39.01,38.99,39.0,57700.0,31.8664,31.8745,31.8582,31.8664,57700.0
2014-08-14 13:50:00,38.99,39.0,38.99,39.0,37700.0,31.8582,31.8664,31.8582,31.8664,37700.0
2014-08-14 13:55:00,39.0,39.0,38.98,38.98,6800.0,31.8664,31.8664,31.85,31.85,6800.0
2014-08-14 14:00:00,38.99,39.0,38.97,38.97,14400.0,31.8582,31.8664,31.8419,31.8419,14400.0
2014-08-14 14:05:00,38.98,38.98,38.95,38.95,21700.0,31.85,31.85,31.8255,31.8255,21700.0
2014-08-14 14:10:00,38.96,38.96,38.95,38.96,8400.0,31.8337,31.8337,31.8255,31.8337,8400.0
2014-08-14 14:15:00,38.95,38.96,38.95,38.96,6400.0,31.8255,31.8337,31.8255,31.8337,6400.0
2014-08-14 14:20:00,38.96,38.96,38.95,38.96,10300.0,31.8337,31.8337,31.8255,31.8337,10300.0
2014-08-14 14:25:00,38.96,38.96,38.95,38.96,6200.0,31.8337,31.8337,31.8255,31.8337,6200.0
2014-08-14 14:30:00,38.96,38.96,38.95,38.96,7400.0,31.8337,31.8337,31.8255,31.8337,7400.0
2014-08-14 14:35:00,38.96,38.98,38.96,38.98,7600.0,31.8337,31.85,31.8337,31.85,7600.0
2014-08-14 14:40:00,38.98,38.98,38.96,38.98,12100.0,31.85,31.85,31.8337,31.85,12100.0
2014-08-14 14:45:00,38.98,38.98,38.97,38.98,8700.0,31.85,31.85,31.8419,31.85,8700.0
2014-08-14 14:50:00,38.98,38.98,38.96,38.97,13700.0,31.85,31.85,31.8337,31.8419,13700.0
2014-08-14 14:55:00,38.97,38.97,38.96,38.97,8500.0,31.8419,31.8419,31.8337,31.8419,8500.0
2014-08-14 15:00:00,38.97,38.97,38.96,38.97,7900.0,31.8419,31.8419,31.8337,31.8419,7900.0
2014-08-14 15:05:00,38.97,39.0,38.96,39.0,31800.0,31.8419,31.8664,31.8337,31.8664,31800.0
2014-08-14 15:10:00,38.99,39.0,38.99,39.0,19600.0,31.8582,31.8664,31.8582,31.8664,19600.0
2014-08-14 15:15:00,39.0,39.01,38.99,39.01,14300.0,31.8664,31.8745,31.8582,31.8745,14300.0
2014-08-14 15:20:00,39.01,39.01,38.99,39.0,18600.0,31.8745,31.8745,31.8582,31.8664,18600.0
2014-08-14 15:25:00,39.0,39.01,39.0,39.0,17900.0,31.8664,31.8745,31.8664,31.8664,17900.0
2014-08-14 15:30:00,39.0,39.0,38.99,39.0,17300.0,31.8664,31.8664,31.8582,31.8664,17300.0
2014-08-14 15:35:00,38.99,39.0,38.98,38.98,24700.0,31.8582,31.8664,31.85,31.85,24700.0
2014-08-14 15:40:00,38.98,39.0,38.98,38.98,59400.0,31.85,31.8664,31.85,31.85,59400.0
2014-08-14 15:45:00,38.98,38.99,38.97,38.99,41900.0,31.85,31.8582,31.8419,31.8582,41900.0
2014-08-14 15:50:00,38.99,39.01,38.99,39.01,39800.0,31.8582,31.8745,31.8582,31.8745,39800.0
2014-08-14 15:55:00,39.01,39.01,38.97,38.97,155600.0,31.8745,31.8745,31.8419,31.8419,155600.0
2014-08-15 09:30:00,39.08,39.1,38.96,38.96,86900.0,31.9317,31.9481,31.8337,31.8337,86900.0
2014-08-15 09:35:00,38.97,39.03,38.97,39.02,10400.0,31.8419,31.8909,31.8419,31.8827,10400.0
2014-08-15 09:40:00,39.01,39.05,38.99,39.04,8700.0,31.8745,31.9072,31.8582,31.8991,8700.0
2014-08-15 09:45:00,39.03,39.04,39.03,39.03,4700.0,31.8909,31.8991,31.8909,31.8909,4700.0
2014-08-15 09:50:00,39.02,39.05,39.0,39.03,14400.0,31.8827,31.9072,31.8664,31.8909,14400.0
2014-08-15 09:55:00,39.03,39.05,39.01,39.01,5200.0,31.8909,31.9072,31.8745,31.8745,5200.0
2014-08-15 10:00:00,39.02,39.03,39.01,39.02,6300.0,31.8827,31.8909,31.8745,31.8827,6300.0
2014-08-15 10:05:00,39.01,39.01,39.0,39.0,10300.0,31.8745,31.8745,31.8664,31.8664,10300.0
2014-08-15 10:10:00,39.0,39.04,39.0,39.03,4600.0,31.8664,31.8991,31.8664,31.8909,4600.0
2014-08-15 10:15:00,39.02,39.03,39.0,39.01,7900.0,31.8827,31.8909,31.8664,31.8745,7900.0
2014-08-15 10:20:00,39.01,39.01,38.99,39.01,19300.0,31.8745,31.8745,31.8582,31.8745,19300.0
2014-08-15 10:25:00,39.0,39.03,39.0,39.02,3500.0,31.8664,31.8909,31.8664,31.8827,3500.0
2014-08-15 10:30:00,39.02,39.04,39.01,39.01,4300.0,31.8827,31.8991,31.8745,31.8745,4300.0
2014-08-15 10:35:00,39.02,39.04,38.99,39.0,4400.0,31.8827,31.8991,31.8582,31.8664,4400.0
2014-08-15 10:40:00,39.01,39.01,38.94,38.95,80800.0,31.8745,31.8745,31.8173,31.8255,80800.0
2014-08-15 10:45:00,38.93,38.95,38.91,38.93,25900.0,31.8092,31.8255,31.7928,31.8092,25900.0
2014-08-15 10:50:00,38.92,38.93,38.84,38.86,46600.0,31.801,31.8092,31.7356,31.752,46600.0
2014-08-15 10:55:00,38.86,38.87,38.77,38.83,35800.0,31.752,31.7602,31.6784,31.7275,35800.0
2014-08-15 11:00:00,38.83,38.9,38.81,38.86,28600.0,31.7275,31.7847,31.7111,31.752,28600.0
2014-08-15 11:05:00,38.87,38.93,38.85,38.93,22500.0,31.7602,31.8092,31.7438,31.8092,22500.0
2014-08-15 11:10:00,38.92,38.97,38.92,38.96,22500.0,31.801,31.8419,31.801,31.8337,22500.0
2014-08-15 11:15:00,38.96,38.96,38.9,38.93,18200.0,31.8337,31.8337,31.7847,31.8092,18200.0
2014-08-15 11:20:00,38.91,38.91,38.87,38.89,11000.0,31.7928,31.7928,31.7602,31.7765,11000.0
2014-08-15 11:25:00,38.89,38.89,38.86,38.86,19100.0,31.7765,31.7765,31.752,31.752,19100.0
2014-08-15 11:30:00,38.86,38.87,38.83,38.83,6700.0,31.752,31.7602,31.7275,31.7275,6700.0
2014-08-15 11:35:00,38.83,38.85,38.82,38.85,17700.0,31.7275,31.7438,31.7193,31.7438,17700.0
2014-08-15 11:40:00,38.86,38.86,38.83,38.84,4000.0,31.752,31.752,31.7275,31.7356,4000.0
2014-08-15 11:45:00,38.85,38.85,38.8,38.83,5300.0,31.7438,31.7438,31.703,31.7275,5300.0
2014-08-15 11:50:00,38.83,38.83,38.69,38.69,10900.0,31.7275,31.7275,31.6131,31.6131,10900.0
2014-08-15 11:55:00,38.69,38.71,38.65,38.71,13900.0,31.6131,31.6294,31.5804,31.6294,13900.0
2014-08-15 12:00:00,38.71,38.71,38.68,38.71,5500.0,31.6294,31.6294,31.6049,31.6294,5500.0
2014-08-15 12:05:00,38.71,38.72,38.69,38.72,6100.0,31.6294,31.6376,31.6131,31.6376,6100.0
2014-08-15 12:10:00,38.72,38.74,38.7,38.7,3700.0,31.6376,31.6539,31.6212,31.6212,3700.0
2014-08-15 12:15:00,38.7,38.72,38.67,38.68,21800.0,31.6212,31.6376,31.5967,31.6049,21800.0
2014-08-15 12:20:00,38.68,38.75,38.68,38.74,32700.0,31.6049,31.6621,31.6049,31.6539,32700.0
2014-08-15 12:25:00,38.77,38.8,38.77,38.8,4700.0,31.6784,31.703,31.6784,31.703,4700.0
2014-08-15 12:30:00,38.8,38.81,38.78,38.8,14200.0,31.703,31.7111,31.6866,31.703,14200.0
2014-08-15 12:35:00,38.79,38.85,38.79,38.85,52400.0,31.6948,31.7438,31.6948,31.7438,52400.0
2014-08-15 12:40:00,38.84,38.91,38.84,38.9,10100.0,31.7356,31.7928,31.7356,31.7847,10100.0
2014-08-15 12:45:00,38.9,38.91,38.88,38.9,16100.0,31.7847,31.7928,31.7683,31.7847,16100.0
2014-08-15 12:50:00,38.9,38.9,38.86,38.9,16000.0,31.7847,31.7847,31.752,31.7847,16000.0
2014-08-15 12:55:00,38.89,38.91,38.89,38.89,8700.0,31.7765,31.7928,31.7765,31.7765,8700.0
2014-08-15 13:00:00,38.89,38.9,38.86,38.86,16200.0,31.7765,31.7847,31.752,31.752,16200.0
2014-08-15 13:05:00,38.86,38.9,38.85,38.88,9100.0,31.752,31.7847,31.7438,31.7683,9100.0
2014-08-15 13:10:00,38.88,38.91,38.87,38.91,4900.0,31.7683,31.7928,31.7602,31.7928,4900.0
2014-08-15 13:15:00,38.91,38.91,38.89,38.9,9300.0,31.7928,31.7928,31.7765,31.7847,9300.0
2014-08-15 13:20:00,38.89,38.94,38.86,38.94,33000.0,31.7765,31.8173,31.752,31.8173,33000.0
2014-08-15 13:25:00,38.93,39.0,38.9,38.91,108000.0,31.8092,31.8664,31.7847,31.7928,108000.0
2014-08-15 13:30:00,38.91,38.92,38.89,38.89,27400.0,31.7928,31.801,31.7765,31.7765,27400.0
2014-08-15 13:35:00,38.89,38.91,38.87,38.9,16000.0,31.7765,31.7928,31.7602,31.7847,16000.0
2014-08-15 13:40:00,38.9,38.94,38.9,38.94,5700.0,31.7847,31.8173,31.7847,31.8173,5700.0
2014-08-15 13:45:00,38.94,38.94,38.9,38.9,5400.0,31.8173,31.8173,31.7847,31.7847,5400.0
2014-08-15 13:50:00,38.9,38.92,38.88,38.9,14500.0,31.7847,31.801,31.7683,31.7847,14500.0
2014-08-15 13:55:00,38.89,38.91,38.88,38.9,12900.0,31.7765,31.7928,31.7683,31.7847,12900.0
2014-08-15 14:00:00,38.89,38.92,38.89,38.91,22000.0,31.7765,31.801,31.7765,31.7928,22000.0
2014-08-15 14:05:00,38.91,38.93,38.9,38.91,5700.0,31.7928,31.8092,31.7847,31.7928,5700.0
2014-08-15 14:10:00,38.92,38.96,38.92,38.95,10500.0,31.801,31.8337,31.801,31.8255,10500.0
2014-08-15 14:15:00,38.95,38.97,38.94,38.96,6000.0,31.8255,31.8419,31.8173,31.8337,6000.0
2014-08-15 14:20:00,38.97,39.03,38.97,39.03,5500.0,31.8419,31.8909,31.8419,31.8909,5500.0
2014-08-15 14:25:00,39.03,39.04,39.02,39.03,3700.0,31.8909,31.8991,31.8827,31.8909,3700.0
2014-08-15 14:30:00,39.03,39.04,39.0,39.0,5400.0,31.8909,31.8991,31.8664,31.8664,5400.0
2014-08-15 14:35:00,39.0,39.02,39.0,39.0,3800.0,31.8664,31.8827,31.8664,31.8664,3800.0
2014-08-15 14:40:00,39.01,39.03,39.01,39.01,13800.0,31.8745,31.8909,31.8745,31.8745,13800.0
2014-08-15 14:45:00,39.01,39.02,39.01,39.02,1700.0,31.8745,31.8827,31.8745,31.8827,1700.0
2014-08-15 14:50:00,39.02,39.02,39.0,39.0,4900.0,31.8827,31.8827,31.8664,31.8664,4900.0
2014-08-15 14:55:00,39.01,39.01,38.99,39.0,4800.0,31.8745,31.8745,31.8582,31.8664,4800.0
2014-08-15 15:00:00,39.0,39.01,38.99,39.0,14800.0,31.8664,31.8745,31.8582,31.8664,14800.0
2014-08-15 15:05:00,39.0,39.03,38.99,39.03,6800.0,31.8664,31.8909,31.8582,31.8909,6800.0
2014-08-15 15:10:00,39.03,39.03,39.01,39.02,3800.0,31.8909,31.8909,31.8745,31.8827,3800.0
2014-08-15 15:15:00,39.01,39.01,38.99,38.99,9200.0,31.8745,31.8745,31.8582,31.8582,9200.0
2014-08-15 15:20:00,38.98,39.0,38.97,38.98,19000.0,31.85,31.8664,31.8419,31.85,19000.0
2014-08-15 15:25:00,38.99,39.03,38.99,39.03,8600.0,31.8582,31.8909,31.8582,31.8909,8600.0
2014-08-15 15:30:00,39.03,39.04,39.01,39.03,28500.0,31.8909,31.8991,31.8745,31.8909,28500.0
2014-08-15 15:35:00,39.03,39.08,39.03,39.05,24500.0,31.8909,31.9317,31.8909,31.9072,24500.0
2014-08-15 15:40:00,39.04,39.06,39.04,39.06,16300.0,31.8991,31.9154,31.8991,31.9154,16300.0
2014-08-15 15:45:00,39.06,39.1,39.05,39.08,47800.0,31.9154,31.9481,31.9072,31.9317,47800.0
2014-08-15 15:50:00,39.07,39.1,39.05,39.08,57300.0,31.9236,31.9481,31.9072,31.9317,57300.0
2014-08-15 15:55:00,39.08,39.09,39.06,39.08,71000.0,31.9317,31.9399,31.9154,31.9317,71000.0
2014-08-18 09:30:00,39.25,39.32,39.11,39.15,30600.0,32.0706,32.1278,31.9563,31.9889,30600.0
2014-08-18 09:35:00,39.16,39.17,39.04,39.04,22100.0,31.9971,32.0053,31.8991,31.8991,22100.0
2014-08-18 09:40:00,39.03,39.08,39.0,39.01,39900.0,31.8909,31.9317,31.8664,31.8745,39900.0
2014-08-18 09:45:00,39.0,39.02,39.0,39.0,16000.0,31.8664,31.8827,31.8664,31.8664,16000.0
2014-08-18 09:50:00,39.01,39.06,39.0,39.05,7500.0,31.8745,31.9154,31.8664,31.9072,7500.0
2014-08-18 09:55:00,39.05,39.09,39.04,39.09,5300.0,31.9072,31.9399,31.8991,31.9399,5300.0
2014-08-18 10:00:00,39.08,39.09,39.06,39.06,7100.0,31.9317,31.9399,31.9154,31.9154,7100.0
2014-08-18 10:05:00,39.07,39.08,39.05,39.07,9800.0,31.9236,31.9317,31.9072,31.9236,9800.0
2014-08-18 10:10:00,39.07,39.08,39.04,39.05,15600.0,31.9236,31.9317,31.8991,31.9072,15600.0
2014-08-18 10:15:00,39.06,39.1,39.05,39.1,14800.0,31.9154,31.9481,31.9072,31.9481,14800.0
2014-08-18 10:20:00,39.09,39.09,39.07,39.08,7600.0,31.9399,31.9399,31.9236,31.9317,7600.0
2014-08-18 10:25:00,39.09,39.09,39.08,39.09,7300.0,31.9399,31.9399,31.9317,31.9399,7300.0
2014-08-18 10:30:00,39.1,39.1,39.07,39.08,10900.0,31.9481,31.9481,31.9236,31.9317,10900.0
2014-08-18 10:35:00,39.08,39.12,39.08,39.11,17800.0,31.9317,31.9644,31.9317,31.9563,17800.0
2014-08-18 10:40:00,39.11,39.12,39.09,39.09,10100.0,31.9563,31.9644,31.9399,31.9399,10100.0
2014-08-18 10:45:00,39.1,39.11,39.09,39.1,3900.0,31.9481,31.9563,31.9399,31.9481,3900.0
2014-08-18 10:50:00,39.1,39.1,39.08,39.08,13100.0,31.9481,31.9481,31.9317,31.9317,13100.0
2014-08-18 10:55:00,39.09,39.09,39.07,39.08,21900.0,31.9399,31.9399,31.9236,31.9317,21900.0
2014-08-18 11:00:00,39.07,39.08,39.05,39.05,10400.0,31.9236,31.9317,31.9072,31.9072,10400.0
2014-08-18 11:05:00,39.05,39.06,39.04,39.04,6200.0,31.9072,31.9154,31.8991,31.8991,6200.0
2014-08-18 11:10:00,39.05,39.06,39.03,39.04,33500.0,31.9072,31.9154,31.8909,31.8991,33500.0
2014-08-18 11:15:00,39.05,39.05,39.03,39.04,18200.0,31.9072,31.9072,31.8909,31.8991,18200.0
2014-08-18 11:20:00,39.04,39.06,39.03,39.05,23600.0,31.8991,31.9154,31.8909,31.9072,23600.0
2014-08-18 11:25:00,39.04,39.09,39.04,39.08,6900.0,31.8991,31.9399,31.8991,31.9317,6900.0
2014-08-18 11:30:00,39.07,39.08,39.04,39.06,43300.0,31.9236,31.9317,31.8991,31.9154,43300.0
2014-08-18 11:35:00,39.06,39.06,39.04,39.05,10700.0,31.9154,31.9154,31.8991,31.9072,10700.0
2014-08-18 11:40:00,39.04,39.05,39.03,39.03,8200.0,31.8991,31.9072,31.8909,31.8909,8200.0
2014-08-18 11:45:00,39.03,39.03,39.0,39.01,16200.0,31.8909,31.8909,31.8664,31.8745,16200.0
2014-08-18 11:50:00,39.01,39.02,39.0,39.01,59300.0,31.8745,31.8827,31.8664,31.8745,59300.0
2014-08-18 11:55:00,39.01,39.01,38.99,39.0,41800.0,31.8745,31.8745,31.8582,31.8664,41800.0
2014-08-18 12:00:00,39.0,39.0,38.98,38.98,27400.0,31.8664,31.8664,31.85,31.85,27400.0
2014-08-18 12:05:00,38.99,39.04,38.98,39.04,8700.0,31.8582,31.8991,31.85,31.8991,8700.0
2014-08-18 12:10:00,39.02,39.03,38.98,38.98,59000.0,31.8827,31.8909,31.85,31.85,59000.0
2014-08-18 12:15:00,38.98,38.99,38.98,38.98,17500.0,31.85,31.8582,31.85,31.85,17500.0
2014-08-18 12:20:00,38.98,39.0,38.98,38.99,32400.0,31.85,31.8664,31.85,31.8582,32400.0
2014-08-18 12:25:00,38.99,39.0,38.96,38.97,21300.0,31.8582,31.8664,31.8337,31.8419,21300.0
2014-08-18 12:30:00,38.97,38.97,38.93,38.93,6600.0,31.8419,31.8419,31.8092,31.8092,6600.0
2014-08-18 12:35:00,38.94,38.96,38.93,38.96,30000.0,31.8173,31.8337,31.8092,31.8337,30000.0
2014-08-18 12:40:00,38.96,38.97,38.96,38.97,3100.0,31.8337,31.8419,31.8337,31.8419,3100.0
2014-08-18 12:45:00,38.97,38.98,38.96,38.97,1900.0,31.8419,31.85,31.8337,31.8419,1900.0
2014-08-18 12:50:00,38.98,39.0,38.97,39.0,68300.0,31.85,31.8664,31.8419,31.8664,68300.0
2014-08-18 12:55:00,39.0,39.0,38.98,39.0,6700.0,31.8664,31.8664,31.85,31.8664,6700.0
2014-08-18 13:00:00,39.0,39.01,39.0,39.01,900.0,31.8664,31.8745,31.8664,31.8745,900.0
2014-08-18 13:05:00,39.01,39.01,39.0,39.01,38400.0,31.8745,31.8745,31.8664,31.8745,38400.0
2014-08-18 13:10:00,39.0,39.01,38.98,38.98,35700.0,31.8664,31.8745,31.85,31.85,35700.0
2014-08-18 13:15:00,38.98,39.01,38.98,39.0,14600.0,31.85,31.8745,31.85,31.8664,14600.0
2014-08-18 13:20:00,39.01,39.01,38.98,38.99,27400.0,31.8745,31.8745,31.85,31.8582,27400.0
2014-08-18 13:25:00,38.99,38.99,38.97,38.98,21300.0,31.8582,31.8582,31.8419,31.85,21300.0
2014-08-18 13:30:00,38.98,39.01,38.98,38.98,33100.0,31.85,31.8745,31.85,31.85,33100.0
2014-08-18 13:35:00,38.98,39.0,38.97,38.98,75500.0,31.85,31.8664,31.8419,31.85,75500.0
2014-08-18 13:40:00,38.98,39.01,38.98,38.99,12000.0,31.85,31.8745,31.85,31.8582,12000.0
2014-08-18 13:45:00,38.99,39.0,38.98,39.0,15300.0,31.8582,31.8664,31.85,31.8664,15300.0
2014-08-18 13:50:00,39.0,39.01,38.99,39.01,27100.0,31.8664,31.8745,31.8582,31.8745,27100.0
2014-08-18 13:55:00,39.01,39.02,38.99,39.0,25600.0,31.8745,31.8827,31.8582,31.8664,25600.0
2014-08-18 14:00:00,39.0,39.01,38.97,38.98,21600.0,31.8664,31.8745,31.8419,31.85,21600.0
2014-08-18 14:05:00,38.99,39.03,38.98,39.03,5300.0,31.8582,31.8909,31.85,31.8909,5300.0
2014-08-18 14:10:00,39.03,39.03,38.97,38.97,21600.0,31.8909,31.8909,31.8419,31.8419,21600.0
2014-08-18 14:15:00,38.97,38.98,38.97,38.97,9700.0,31.8419,31.85,31.8419,31.8419,9700.0
2014-08-18 14:20:00,38.97,38.98,38.96,38.98,13100.0,31.8419,31.85,31.8337,31.85,13100.0
2014-08-18 14:25:00,38.97,38.99,38.96,38.98,6300.0,31.8419,31.8582,31.8337,31.85,6300.0
2014-08-18 14:30:00,38.98,39.01,38.97,39.01,6700.0,31.85,31.8745,31.8419,31.8745,6700.0
2014-08-18 14:35:00,39.0,39.01,38.98,39.0,19200.0,31.8664,31.8745,31.85,31.8664,19200.0
2014-08-18 14:40:00,39.0,39.04,38.99,39.03,21300.0,31.8664,31.8991,31.8582,31.8909,21300.0
2014-08-18 14:45:00,39.04,39.05,39.03,39.04,5900.0,31.8991,31.9072,31.8909,31.8991,5900.0
2014-08-18 14:50:00,39.05,39.06,39.03,39.04,14900.0,31.9072,31.9154,31.8909,31.8991,14900.0
2014-08-18 14:55:00,39.05,39.07,39.02,39.03,20300.0,31.9072,31.9236,31.8827,31.8909,20300.0
2014-08-18 15:00:00,39.02,39.04,39.02,39.04,11200.0,31.8827,31.8991,31.8827,31.8991,11200.0
2014-08-18 15:05:00,39.05,39.05,39.0,39.03,29100.0,31.9072,31.9072,31.8664,31.8909,29100.0
2014-08-18 15:10:00,39.02,39.07,39.02,39.06,15400.0,31.8827,31.9236,31.8827,31.9154,15400.0
2014-08-18 15:15:00,39.07,39.07,39.04,39.05,23500.0,31.9236,31.9236,31.8991,31.9072,23500.0
2014-08-18 15:20:00,39.05,39.06,39.05,39.06,5400.0,31.9072,31.9154,31.9072,31.9154,5400.0
2014-08-18 15:25:00,39.06,39.07,39.03,39.07,17400.0,31.9154,31.9236,31.8909,31.9236,17400.0
2014-08-18 15:30:00,39.06,39.06,38.99,39.01,92600.0,31.9154,31.9154,31.8582,31.8745,92600.0
2014-08-18 15:35:00,39.01,39.03,39.01,39.03,13800.0,31.8745,31.8909,31.8745,31.8909,13800.0
2014-08-18 15:40:00,39.03,39.05,39.0,39.02,54600.0,31.8909,31.9072,31.8664,31.8827,54600.0
2014-08-18 15:45:00,39.02,39.05,39.02,39.04,53900.0,31.8827,31.9072,31.8827,31.8991,53900.0
2014-08-18 15:50:00,39.05,39.06,39.0,39.01,135200.0,31.9072,31.9154,31.8664,31.8745,135200.0
2014-08-18 15:55:00,39.01,39.03,38.99,39.02,164900.0,31.8745,31.8909,31.8582,31.8827,164900.0
2014-08-19 09:30:00,39.13,39.23,39.02,39.18,291500.0,31.9726,32.0543,31.8827,32.0134,291500.0
2014-08-19 09:35:00,39.18,39.27,39.18,39.25,154300.0,32.0134,32.087,32.0134,32.0706,154300.0
2014-08-19 09:40:00,39.25,39.25,39.19,39.22,31000.0,32.0706,32.0706,32.0216,32.0461,31000.0
2014-08-19 09:45:00,39.22,39.25,39.2,39.25,23500.0,32.0461,32.0706,32.0298,32.0706,23500.0
2014-08-19 09:50:00,39.25,39.25,39.22,39.23,22900.0,32.0706,32.0706,32.0461,32.0543,22900.0
2014-08-19 09:55:00,39.22,39.23,39.21,39.21,19200.0,32.0461,32.0543,32.038,32.038,19200.0
2014-08-19 10:00:00,39.21,39.22,39.16,39.18,30200.0,32.038,32.0461,31.9971,32.0134,30200.0
2014-08-19 10:05:00,39.18,39.2,39.17,39.18,14900.0,32.0134,32.0298,32.0053,32.0134,14900.0
2014-08-19 10:10:00,39.17,39.18,39.14,39.16,25900.0,32.0053,32.0134,31.9808,31.9971,25900.0
2014-08-19 10:15:00,39.17,39.21,39.16,39.21,9500.0,32.0053,32.038,31.9971,32.038,9500.0
2014-08-19 10:20:00,39.21,39.21,39.18,39.19,16100.0,32.038,32.038,32.0134,32.0216,16100.0
2014-08-19 10:25:00,39.2,39.2,39.18,39.19,8700.0,32.0298,32.0298,32.0134,32.0216,8700.0
2014-08-19 10:30:00,39.19,39.21,39.14,39.14,52500.0,32.0216,32.038,31.9808,31.9808,52500.0
2014-08-19 10:35:00,39.15,39.15,39.13,39.14,14700.0,31.9889,31.9889,31.9726,31.9808,14700.0
2014-08-19 10:40:00,39.14,39.15,39.13,39.15,6300.0,31.9808,31.9889,31.9726,31.9889,6300.0
2014-08-19 10:45:00,39.15,39.2,39.15,39.19,18100.0,31.9889,32.0298,31.9889,32.0216,18100.0
2014-08-19 10:50:00,39.19,39.2,39.18,39.2,17700.0,32.0216,32.0298,32.0134,32.0298,17700.0
2014-08-19 10:55:00,39.2,39.2,39.19,39.2,10100.0,32.0298,32.0298,32.0216,32.0298,10100.0
2014-08-19 11:00:00,39.2,39.2,39.18,39.18,14100.0,32.0298,32.0298,32.0134,32.0134,14100.0
2014-08-19 11:05:00,39.18,39.2,39.18,39.19,2800.0,32.0134,32.0298,32.0134,32.0216,2800.0
2014-08-19 11:10:00,39.2,39.2,39.19,39.2,7100.0,32.0298,32.0298,32.0216,32.0298,7100.0
2014-08-19 11:15:00,39.2,39.21,39.2,39.2,22600.0,32.0298,32.038,32.0298,32.0298,22600.0
2014-08-19 11:20:00,39.2,39.22,39.2,39.21,11900.0,32.0298,32.0461,32.0298,32.038,11900.0
2014-08-19 11:25:00,39.2,39.21,39.19,39.19,11000.0,32.0298,32.038,32.0216,32.0216,11000.0
2014-08-19 11:30:00,39.2,39.21,39.18,39.2,16300.0,32.0298,32.038,32.0134,32.0298,16300.0
2014-08-19 11:35:00,39.19,39.2,39.19,39.2,1900.0,32.0216,32.0298,32.0216,32.0298,1900.0
2014-08-19 11:40:00,39.2,39.21,39.19,39.21,17900.0,32.0298,32.038,32.0216,32.038,17900.0
2014-08-19 11:45:00,39.2,39.21,39.2,39.21,3300.0,32.0298,32.038,32.0298,32.038,3300.0
2014-08-19 11:50:00,39.2,39.21,39.2,39.21,4300.0,32.0298,32.038,32.0298,32.038,4300.0
2014-08-19 11:55:00,39.21,39.21,39.2,39.2,12100.0,32.038,32.038,32.0298,32.0298,12100.0
2014-08-19 12:00:00,39.21,39.21,39.19,39.2,24800.0,32.038,32.038,32.0216,32.0298,24800.0
2014-08-19 12:05:00,39.2,39.2,39.19,39.19,1600.0,32.0298,32.0298,32.0216,32.0216,1600.0
2014-08-19 12:10:00,39.2,39.2,39.18,39.2,16100.0,32.0298,32.0298,32.0134,32.0298,16100.0
2014-08-19 12:15:00,39.2,39.2,39.19,39.2,8500.0,32.0298,32.0298,32.0216,32.0298,8500.0
2014-08-19 12:20:00,39.2,39.2,39.19,39.2,3300.0,32.0298,32.0298,32.0216,32.0298,3300.0
2014-08-19 12:25:00,39.2,39.21,39.2,39.21,18600.0,32.0298,32.038,32.0298,32.038,18600.0
2014-08-19 12:30:00,39.2,39.21,39.2,39.21,4900.0,32.0298,32.038,32.0298,32.038,4900.0
2014-08-19 12:35:00,39.21,39.21,39.2,39.2,3500.0,32.038,32.038,32.0298,32.0298,3500.0
2014-08-19 12:40:00,39.21,39.21,39.2,39.21,3300.0,32.038,32.038,32.0298,32.038,3300.0
2014-08-19 12:45:00,39.21,39.21,39.2,39.21,32300.0,32.038,32.038,32.0298,32.038,32300.0
2014-08-19 12:50:00,39.21,39.22,39.19,39.2,34500.0,32.038,32.0461,32.0216,32.0298,34500.0
2014-08-19 12:55:00,39.21,39.23,39.2,39.23,3900.0,32.038,32.0543,32.0298,32.0543,3900.0
2014-08-19 13:00:00,39.23,39.23,39.22,39.23,1700.0,32.0543,32.0543,32.0461,32.0543,1700.0
2014-08-19 13:05:00,39.23,39.25,39.23,39.25,3300.0,32.0543,32.0706,32.0543,32.0706,3300.0
2014-08-19 13:10:00,39.25,39.25,39.24,39.25,1700.0,32.0706,32.0706,32.0625,32.0706,1700.0
2014-08-19 13:15:00,39.25,39.25,39.24,39.25,3900.0,32.0706,32.0706,32.0625,32.0706,3900.0
2014-08-19 13:20:00,39.25,39.26,39.24,39.25,22000.0,32.0706,32.0788,32.0625,32.0706,22000.0
2014-08-19 13:25:00,39.24,39.25,39.24,39.25,1200.0,32.0625,32.0706,32.0625,32.0706,1200.0
2014-08-19 13:30:00,39.25,39.26,39.24,39.24,22100.0,32.0706,32.0788,32.0625,32.0625,22100.0
2014-08-19 13:35:00,39.25,39.25,39.24,39.25,1000.0,32.0706,32.0706,32.0625,32.0706,1000.0
2014-08-19 13:40:00,39.25,39.25,39.24,39.24,8500.0,32.0706,32.0706,32.0625,32.0625,8500.0
2014-08-19 13:45:00,39.25,39.25,39.24,39.24,3700.0,32.0706,32.0706,32.0625,32.0625,3700.0
2014-08-19 13:50:00,39.25,39.25,39.22,39.22,38600.0,32.0706,32.0706,32.0461,32.0461,38600.0
2014-08-19 13:55:00,39.23,39.23,39.21,39.22,5000.0,32.0543,32.0543,32.038,32.0461,5000.0
2014-08-19 14:00:00,39.22,39.23,39.21,39.23,7100.0,32.0461,32.0543,32.038,32.0543,7100.0
2014-08-19 14:05:00,39.23,39.23,39.19,39.19,22300.0,32.0543,32.0543,32.0216,32.0216,22300.0
2014-08-19 14:10:00,39.2,39.22,39.2,39.22,100200.0,32.0298,32.0461,32.0298,32.0461,100200.0
2014-08-19 14:15:00,39.23,39.26,39.22,39.25,163500.0,32.0543,32.0788,32.0461,32.0706,163500.0
2014-08-19 14:20:00,39.25,39.28,39.25,39.27,3600.0,32.0706,32.0952,32.0706,32.087,3600.0
2014-08-19 14:25:00,39.27,39.29,39.27,39.29,14600.0,32.087,32.1033,32.087,32.1033,14600.0
2014-08-19 14:30:00,39.28,39.31,39.28,39.3,98000.0,32.0952,32.1197,32.0952,32.1115,98000.0
2014-08-19 14:35:00,39.31,39.31,39.3,39.31,70100.0,32.1197,32.1197,32.1115,32.1197,70100.0
2014-08-19 14:40:00,39.31,39.31,39.29,39.31,600200.0,32.1197,32.1197,32.1033,32.1197,600200.0
2014-08-19 14:45:00,39.31,39.31,39.3,39.3,3300.0,32.1197,32.1197,32.1115,32.1115,3300.0
2014-08-19 14:50:00,39.31,39.31,39.3,39.31,5200.0,32.1197,32.1197,32.1115,32.1197,5200.0
2014-08-19 14:55:00,39.3,39.31,39.29,39.3,23200.0,32.1115,32.1197,32.1033,32.1115,23200.0
2014-08-19 15:00:00,39.3,39.31,39.3,39.3,4800.0,32.1115,32.1197,32.1115,32.1115,4800.0
2014-08-19 15:05:00,39.3,39.31,39.3,39.3,5700.0,32.1115,32.1197,32.1115,32.1115,5700.0
2014-08-19 15:10:00,39.3,39.31,39.29,39.29,11500.0,32.1115,32.1197,32.1033,32.1033,11500.0
2014-08-19 15:15:00,39.3,39.3,39.29,39.3,9800.0,32.1115,32.1115,32.1033,32.1115,9800.0
2014-08-19 15:20:00,39.3,39.31,39.28,39.28,14600.0,32.1115,32.1197,32.0952,32.0952,14600.0
2014-08-19 15:25:00,39.28,39.29,39.28,39.29,5100.0,32.0952,32.1033,32.0952,32.1033,5100.0
2014-08-19 15:30:00,39.28,39.29,39.23,39.23,42500.0,32.0952,32.1033,32.0543,32.0543,42500.0
2014-08-19 15:35:00,39.23,39.24,39.23,39.23,7700.0,32.0543,32.0625,32.0543,32.0543,7700.0
2014-08-19 15:40:00,39.23,39.24,39.21,39.23,23800.0,32.0543,32.0625,32.038,32.0543,23800.0
2014-08-19 15:45:00,39.23,39.27,39.23,39.27,34600.0,32.0543,32.087,32.0543,32.087,34600.0
2014-08-19 15:50:00,39.27,39.27,39.26,39.26,37400.0,32.087,32.087,32.0788,32.0788,37400.0
2014-08-19 15:55:00,39.26,39.27,39.24,39.25,70100.0,32.0788,32.087,32.0625,32.0706,70100.0
2014-08-20 09:30:00,39.3,39.35,39.16,39.33,48000.0,32.1115,32.1524,31.9971,32.136,48000.0
2014-08-20 09:35:00,39.33,39.42,39.33,39.39,23700.0,32.136,32.2096,32.136,32.185,23700.0
2014-08-20 09:40:00,39.38,39.41,39.37,39.39,22300.0,32.1769,32.2014,32.1687,32.185,22300.0
2014-08-20 09:45:00,39.39,39.39,39.27,39.3,22200.0,32.185,32.185,32.087,32.1115,22200.0
2014-08-20 09:50:00,39.31,39.32,39.27,39.3,17900.0,32.1197,32.1278,32.087,32.1115,17900.0
2014-08-20 09:55:00,39.3,39.31,39.29,39.3,10000.0,32.1115,32.1197,32.1033,32.1115,10000.0
2014-08-20 10:00:00,39.3,39.31,39.27,39.27,14700.0,32.1115,32.1197,32.087,32.087,14700.0
2014-08-20 10:05:00,39.27,39.3,39.26,39.3,10600.0,32.087,32.1115,32.0788,32.1115,10600.0
2014-08-20 10:10:00,39.3,39.3,39.27,39.3,18500.0,32.1115,32.1115,32.087,32.1115,18500.0
2014-08-20 10:15:00,39.3,39.31,39.3,39.3,16400.0,32.1115,32.1197,32.1115,32.1115,16400.0
2014-08-20 10:20:00,39.29,39.3,39.29,39.3,14200.0,32.1033,32.1115,32.1033,32.1115,14200.0
2014-08-20 10:25:00,39.3,39.31,39.29,39.3,14300.0,32.1115,32.1197,32.1033,32.1115,14300.0
2014-08-20 10:30:00,39.31,39.32,39.29,39.3,28400.0,32.1197,32.1278,32.1033,32.1115,28400.0
2014-08-20 10:35:00,39.31,39.31,39.29,39.3,6100.0,32.1197,32.1197,32.1033,32.1115,6100.0
2014-08-20 10:40:00,39.3,39.35,39.3,39.35,13100.0,32.1115,32.1524,32.1115,32.1524,13100.0
2014-08-20 10:45:00,39.34,39.35,39.33,39.35,10000.0,32.1442,32.1524,32.136,32.1524,10000.0
2014-08-20 10:50:00,39.35,39.37,39.34,39.36,11200.0,32.1524,32.1687,32.1442,32.1605,11200.0
2014-08-20 10:55:00,39.36,39.37,39.36,39.37,3900.0,32.1605,32.1687,32.1605,32.1687,3900.0
2014-08-20 11:00:00,39.37,39.38,39.32,39.32,7900.0,32.1687,32.1769,32.1278,32.1278,7900.0
2014-08-20 11:05:00,39.32,39.33,39.3,39.31,15000.0,32.1278,32.136,32.1115,32.1197,15000.0
2014-08-20 11:10:00,39.31,39.32,39.3,39.31,2700.0,32.1197,32.1278,32.1115,32.1197,2700.0
2014-08-20 11:15:00,39.32,39.32,39.3,39.31,4300.0,32.1278,32.1278,32.1115,32.1197,4300.0
2014-08-20 11:20:00,39.31,39.33,39.3,39.33,5900.0,32.1197,32.136,32.1115,32.136,5900.0
2014-08-20 11:25:00,39.34,39.38,39.34,39.38,4200.0,32.1442,32.1769,32.1442,32.1769,4200.0
2014-08-20 11:30:00,39.38,39.39,39.38,39.38,5100.0,32.1769,32.185,32.1769,32.1769,5100.0
2014-08-20 11:35:00,39.38,39.39,39.38,39.39,6000.0,32.1769,32.185,32.1769,32.185,6000.0
2014-08-20 11:40:00,39.38,39.39,39.37,39.37,8300.0,32.1769,32.185,32.1687,32.1687,8300.0
2014-08-20 11:45:00,39.38,39.39,39.37,39.39,4100.0,32.1769,32.185,32.1687,32.185,4100.0
2014-08-20 11:50:00,39.38,39.39,39.38,39.39,2300.0,32.1769,32.185,32.1769,32.185,2300.0
2014-08-20 11:55:00,39.39,39.4,39.39,39.4,5600.0,32.185,32.1932,32.185,32.1932,5600.0
2014-08-20 12:00:00,39.4,39.4,39.39,39.39,2400.0,32.1932,32.1932,32.185,32.185,2400.0
2014-08-20 12:05:00,39.4,39.4,39.38,39.39,8800.0,32.1932,32.1932,32.1769,32.185,8800.0
2014-08-20 12:10:00,39.4,39.4,39.39,39.4,2300.0,32.1932,32.1932,32.185,32.1932,2300.0
2014-08-20 12:15:00,39.4,39.42,39.4,39.41,11800.0,32.1932,32.2096,32.1932,32.2014,11800.0
2014-08-20 12:20:00,39.42,39.44,39.41,39.44,4500.0,32.2096,32.2259,32.2014,32.2259,4500.0
2014-08-20 12:25:00,39.44,39.46,39.43,39.46,9500.0,32.2259,32.2422,32.2177,32.2422,9500.0
2014-08-20 12:30:00,39.46,39.46,39.45,39.45,3900.0,32.2422,32.2422,32.2341,32.2341,3900.0
2014-08-20 12:35:00,39.45,39.45,39.43,39.44,9400.0,32.2341,32.2341,32.2177,32.2259,9400.0
2014-08-20 12:40:00,39.44,39.44,39.43,39.44,7200.0,32.2259,32.2259,32.2177,32.2259,7200.0
2014-08-20 12:45:00,39.44,39.44,39.43,39.44,5800.0,32.2259,32.2259,32.2177,32.2259,5800.0
2014-08-20 12:50:00,39.43,39.44,39.41,39.41,5200.0,32.2177,32.2259,32.2014,32.2014,5200.0
2014-08-20 12:55:00,39.41,39.41,39.4,39.41,4900.0,32.2014,32.2014,32.1932,32.2014,4900.0
2014-08-20 13:00:00,39.41,39.41,39.41,39.41,9200.0,32.2014,32.2014,32.2014,32.2014,9200.0
2014-08-20 13:05:00,39.41,39.41,39.38,39.39,6400.0,32.2014,32.2014,32.1769,32.185,6400.0
2014-08-20 13:10:00,39.39,39.39,39.38,39.38,3200.0,32.185,32.185,32.1769,32.1769,3200.0
2014-08-20 13:15:00,39.39,39.44,39.39,39.44,6400.0,32.185,32.2259,32.185,32.2259,6400.0
2014-08-20 13:20:00,39.44,39.45,39.44,39.45,6100.0,32.2259,32.2341,32.2259,32.2341,6100.0
2014-08-20 13:25:00,39.45,39.45,39.44,39.45,2300.0,32.2341,32.2341,32.2259,32.2341,2300.0
2014-08-20 13:30:00,39.45,39.45,39.44,39.44,2900.0,32.2341,32.2341,32.2259,32.2259,2900.0
2014-08-20 13:35:00,39.45,39.46,39.44,39.46,9300.0,32.2341,32.2422,32.2259,32.2422,9300.0
2014-08-20 13:40:00,39.47,39.49,39.47,39.49,13600.0,32.2504,32.2667,32.2504,32.2667,13600.0
2014-08-20 13:45:00,39.48,39.48,39.44,39.44,15900.0,32.2586,32.2586,32.2259,32.2259,15900.0
2014-08-20 13:50:00,39.45,39.45,39.41,39.42,15500.0,32.2341,32.2341,32.2014,32.2096,15500.0
2014-08-20 13:55:00,39.43,39.44,39.42,39.43,16900.0,32.2177,32.2259,32.2096,32.2177,16900.0
2014-08-20 14:00:00,39.44,39.44,39.38,39.39,14900.0,32.2259,32.2259,32.1769,32.185,14900.0
2014-08-20 14:05:00,39.38,39.4,39.34,39.36,10500.0,32.1769,32.1932,32.1442,32.1605,10500.0
2014-08-20 14:10:00,39.36,39.4,39.36,39.37,14600.0,32.1605,32.1932,32.1605,32.1687,14600.0
2014-08-20 14:15:00,39.36,39.37,39.33,39.34,23200.0,32.1605,32.1687,32.136,32.1442,23200.0
2014-08-20 14:20:00,39.35,39.38,39.34,39.37,14400.0,32.1524,32.1769,32.1442,32.1687,14400.0
2014-08-20 14:25:00,39.37,39.38,39.36,39.38,9000.0,32.1687,32.1769,32.1605,32.1769,9000.0
2014-08-20 14:30:00,39.38,39.4,39.38,39.38,9000.0,32.1769,32.1932,32.1769,32.1769,9000.0
2014-08-20 14:35:00,39.38,39.41,39.38,39.41,3400.0,32.1769,32.2014,32.1769,32.2014,3400.0
2014-08-20 14:40:00,39.41,39.41,39.38,39.38,12400.0,32.2014,32.2014,32.1769,32.1769,12400.0
2014-08-20 14:45:00,39.39,39.41,39.38,39.41,11700.0,32.185,32.2014,32.1769,32.2014,11700.0
2014-08-20 14:50:00,39.41,39.42,39.41,39.41,5600.0,32.2014,32.2096,32.2014,32.2014,5600.0
2014-08-20 14:55:00,39.43,39.44,39.42,39.43,8600.0,32.2177,32.2259,32.2096,32.2177,8600.0
2014-08-20 15:00:00,39.43,39.45,39.42,39.45,15900.0,32.2177,32.2341,32.2096,32.2341,15900.0
2014-08-20 15:05:00,39.45,39.47,39.45,39.47,9000.0,32.2341,32.2504,32.2341,32.2504,9000.0
2014-08-20 15:10:00,39.47,39.47,39.46,39.47,7300.0,32.2504,32.2504,32.2422,32.2504,7300.0
2014-08-20 15:15:00,39.47,39.48,39.46,39.48,27500.0,32.2504,32.2586,32.2422,32.2586,27500.0
2014-08-20 15:20:00,39.48,39.5,39.48,39.5,17300.0,32.2586,32.2749,32.2586,32.2749,17300.0
2014-08-20 15:25:00,39.5,39.51,39.49,39.51,18500.0,32.2749,32.2831,32.2667,32.2831,18500.0
2014-08-20 15:30:00,39.51,39.53,39.5,39.53,17800.0,32.2831,32.2994,32.2749,32.2994,17800.0
2014-08-20 15:35:00,39.53,39.53,39.5,39.51,27500.0,32.2994,32.2994,32.2749,32.2831,27500.0
2014-08-20 15:40:00,39.5,39.51,39.5,39.5,26200.0,32.2749,32.2831,32.2749,32.2749,26200.0
2014-08-20 15:45:00,39.51,39.54,39.49,39.54,90600.0,32.2831,32.3076,32.2667,32.3076,90600.0
2014-08-20 15:50:00,39.54,39.54,39.49,39.5,124000.0,32.3076,32.3076,32.2667,32.2749,124000.0
2014-08-20 15:55:00,39.5,39.51,39.46,39.51,225600.0,32.2749,32.2831,32.2422,32.2831,225600.0
2014-08-21 09:30:00,39.55,39.55,39.46,39.5,13100.0,32.3158,32.3158,32.2422,32.2749,13100.0
2014-08-21 09:35:00,39.5,39.57,39.47,39.5,28900.0,32.2749,32.3321,32.2504,32.2749,28900.0
2014-08-21 09:40:00,39.49,39.54,39.48,39.53,5200.0,32.2667,32.3076,32.2586,32.2994,5200.0
2014-08-21 09:45:00,39.54,39.59,39.54,39.58,4800.0,32.3076,32.3485,32.3076,32.3403,4800.0
2014-08-21 09:50:00,39.58,39.61,39.57,39.58,2600.0,32.3403,32.3648,32.3321,32.3403,2600.0
2014-08-21 09:55:00,39.58,39.58,39.54,39.54,1900.0,32.3403,32.3403,32.3076,32.3076,1900.0
2014-08-21 10:00:00,39.56,39.59,39.54,39.55,7000.0,32.3239,32.3485,32.3076,32.3158,7000.0
2014-08-21 10:05:00,39.53,39.55,39.52,39.52,8000.0,32.2994,32.3158,32.2913,32.2913,8000.0
2014-08-21 10:10:00,39.51,39.52,39.49,39.51,4900.0,32.2831,32.2913,32.2667,32.2831,4900.0
2014-08-21 10:15:00,39.51,39.55,39.5,39.54,5500.0,32.2831,32.3158,32.2749,32.3076,5500.0
2014-08-21 10:20:00,39.54,39.55,39.53,39.55,5500.0,32.3076,32.3158,32.2994,32.3158,5500.0
2014-08-21 10:25:00,39.55,39.56,39.53,39.55,9900.0,32.3158,32.3239,32.2994,32.3158,9900.0
2014-08-21 10:30:00,39.54,39.54,39.51,39.51,12500.0,32.3076,32.3076,32.2831,32.2831,12500.0
2014-08-21 10:35:00,39.52,39.56,39.52,39.55,2800.0,32.2913,32.3239,32.2913,32.3158,2800.0
2014-08-21 10:40:00,39.55,39.56,39.54,39.54,3300.0,32.3158,32.3239,32.3076,32.3076,3300.0
2014-08-21 10:45:00,39.54,39.54,39.51,39.52,2100.0,32.3076,32.3076,32.2831,32.2913,2100.0
2014-08-21 10:50:00,39.53,39.55,39.52,39.55,2500.0,32.2994,32.3158,32.2913,32.3158,2500.0
2014-08-21 10:55:00,39.54,39.56,39.54,39.55,3500.0,32.3076,32.3239,32.3076,32.3158,3500.0
2014-08-21 11:00:00,39.56,39.57,39.55,39.57,5200.0,32.3239,32.3321,32.3158,32.3321,5200.0
2014-08-21 11:05:00,39.57,39.57,39.53,39.54,5900.0,32.3321,32.3321,32.2994,32.3076,5900.0
2014-08-21 11:10:00,39.54,39.57,39.54,39.57,5100.0,32.3076,32.3321,32.3076,32.3321,5100.0
2014-08-21 11:15:00,39.57,39.59,39.57,39.59,4300.0,32.3321,32.3485,32.3321,32.3485,4300.0
2014-08-21 11:20:00,39.6,39.61,39.59,39.59,6700.0,32.3566,32.3648,32.3485,32.3485,6700.0
2014-08-21 11:25:00,39.59,39.59,39.59,39.59,2000.0,32.3485,32.3485,32.3485,32.3485,2000.0
2014-08-21 11:30:00,39.6,39.6,39.58,39.58,4200.0,32.3566,32.3566,32.3403,32.3403,4200.0
2014-08-21 11:35:00,39.58,39.6,39.58,39.58,4600.0,32.3403,32.3566,32.3403,32.3403,4600.0
2014-08-21 11:40:00,39.59,39.59,39.58,39.58,1300.0,32.3485,32.3485,32.3403,32.3403,1300.0
2014-08-21 11:45:00,39.59,39.59,39.58,39.58,3100.0,32.3485,32.3485,32.3403,32.3403,3100.0
2014-08-21 11:50:00,39.57,39.58,39.55,39.56,4700.0,32.3321,32.3403,32.3158,32.3239,4700.0
2014-08-21 11:55:00,39.56,39.57,39.54,39.55,3300.0,32.3239,32.3321,32.3076,32.3158,3300.0
2014-08-21 12:00:00,39.55,39.57,39.55,39.56,3200.0,32.3158,32.3321,32.3158,32.3239,3200.0
2014-08-21 12:05:00,39.56,39.56,39.52,39.52,4000.0,32.3239,32.3239,32.2913,32.2913,4000.0
2014-08-21 12:10:00,39.52,39.53,39.51,39.53,3500.0,32.2913,32.2994,32.2831,32.2994,3500.0
2014-08-21 12:15:00,39.53,39.53,39.51,39.51,4700.0,32.2994,32.2994,32.2831,32.2831,4700.0
2014-08-21 12:20:00,39.51,39.51,39.5,39.5,2100.0,32.2831,32.2831,32.2749,32.2749,2100.0
2014-08-21 12:25:00,39.49,39.49,39.47,39.48,4800.0,32.2667,32.2667,32.2504,32.2586,4800.0
2014-08-21 12:30:00,39.48,39.49,39.48,39.48,2000.0,32.2586,32.2667,32.2586,32.2586,2000.0
2014-08-21 12:35:00,39.48,39.48,39.47,39.48,3600.0,32.2586,32.2586,32.2504,32.2586,3600.0
2014-08-21 12:40:00,39.47,39.49,39.47,39.48,2400.0,32.2504,32.2667,32.2504,32.2586,2400.0
2014-08-21 12:45:00,39.48,39.5,39.48,39.49,6400.0,32.2586,32.2749,32.2586,32.2667,6400.0
2014-08-21 12:50:00,39.49,39.51,39.48,39.51,4900.0,32.2667,32.2831,32.2586,32.2831,4900.0
2014-08-21 12:55:00,39.51,39.51,39.5,39.51,500.0,32.2831,32.2831,32.2749,32.2831,500.0
2014-08-21 13:00:00,39.51,39.52,39.5,39.51,2600.0,32.2831,32.2913,32.2749,32.2831,2600.0
2014-08-21 13:05:00,39.52,39.52,39.52,39.52,1800.0,32.2913,32.2913,32.2913,32.2913,1800.0
2014-08-21 13:10:00,39.52,39.55,39.52,39.54,3000.0,32.2913,32.3158,32.2913,32.3076,3000.0
2014-08-21 13:15:00,39.54,39.57,39.54,39.57,3700.0,32.3076,32.3321,32.3076,32.3321,3700.0
2014-08-21 13:20:00,39.58,39.58,39.57,39.58,1900.0,32.3403,32.3403,32.3321,32.3403,1900.0
2014-08-21 13:25:00,39.57,39.59,39.57,39.59,2200.0,32.3321,32.3485,32.3321,32.3485,2200.0
2014-08-21 13:30:00,39.59,39.59,39.58,39.58,11500.0,32.3485,32.3485,32.3403,32.3403,11500.0
2014-08-21 13:35:00,39.58,39.59,39.57,39.58,6900.0,32.3403,32.3485,32.3321,32.3403,6900.0
2014-08-21 13:40:00,39.58,39.59,39.58,39.59,1600.0,32.3403,32.3485,32.3403,32.3485,1600.0
2014-08-21 13:45:00,39.58,39.6,39.58,39.6,3700.0,32.3403,32.3566,32.3403,32.3566,3700.0
2014-08-21 13:50:00,39.6,39.6,39.57,39.59,7100.0,32.3566,32.3566,32.3321,32.3485,7100.0
2014-08-21 13:55:00,39.58,39.59,39.56,39.58,11000.0,32.3403,32.3485,32.3239,32.3403,11000.0
2014-08-21 14:00:00,39.59,39.59,39.55,39.55,10900.0,32.3485,32.3485,32.3158,32.3158,10900.0
2014-08-21 14:05:00,39.55,39.55,39.47,39.47,42300.0,32.3158,32.3158,32.2504,32.2504,42300.0
2014-08-21 14:10:00,39.47,39.48,39.46,39.47,7000.0,32.2504,32.2586,32.2422,32.2504,7000.0
2014-08-21 14:15:00,39.46,39.5,39.46,39.48,11600.0,32.2422,32.2749,32.2422,32.2586,11600.0
2014-08-21 14:20:00,39.48,39.48,39.45,39.46,19500.0,32.2586,32.2586,32.2341,32.2422,19500.0
2014-08-21 14:25:00,39.46,39.48,39.46,39.48,5800.0,32.2422,32.2586,32.2422,32.2586,5800.0
2014-08-21 14:30:00,39.48,39.49,39.47,39.47,4500.0,32.2586,32.2667,32.2504,32.2504,4500.0
2014-08-21 14:35:00,39.47,39.47,39.46,39.46,4000.0,32.2504,32.2504,32.2422,32.2422,4000.0
2014-08-21 14:40:00,39.47,39.47,39.46,39.47,2400.0,32.2504,32.2504,32.2422,32.2504,2400.0
2014-08-21 14:45:00,39.46,39.47,39.43,39.44,8400.0,32.2422,32.2504,32.2177,32.2259,8400.0
2014-08-21 14:50:00,39.45,39.47,39.45,39.47,5300.0,32.2341,32.2504,32.2341,32.2504,5300.0
2014-08-21 14:55:00,39.47,39.47,39.46,39.46,1700.0,32.2504,32.2504,32.2422,32.2422,1700.0
2014-08-21 15:00:00,39.47,39.47,39.46,39.47,4600.0,32.2504,32.2504,32.2422,32.2504,4600.0
2014-08-21 15:05:00,39.47,39.47,39.46,39.47,4800.0,32.2504,32.2504,32.2422,32.2504,4800.0
2014-08-21 15:10:00,39.47,39.47,39.46,39.47,4800.0,32.2504,32.2504,32.2422,32.2504,4800.0
2014-08-21 15:15:00,39.47,39.52,39.47,39.52,27100.0,32.2504,32.2913,32.2504,32.2913,27100.0
2014-08-21 15:20:00,39.52,39.53,39.49,39.5,41200.0,32.2913,32.2994,32.2667,32.2749,41200.0
2014-08-21 15:25:00,39.49,39.51,39.49,39.51,22800.0,32.2667,32.2831,32.2667,32.2831,22800.0
2014-08-21 15:30:00,39.51,39.52,39.5,39.52,9500.0,32.2831,32.2913,32.2749,32.2913,9500.0
2014-08-21 15:35:00,39.52,39.52,39.5,39.51,24900.0,32.2913,32.2913,32.2749,32.2831,24900.0
2014-08-21 15:40:00,39.51,39.51,39.5,39.51,6900.0,32.2831,32.2831,32.2749,32.2831,6900.0
2014-08-21 15:45:00,39.51,39.55,39.51,39.54,28400.0,32.2831,32.3158,32.2831,32.3076,28400.0
2014-08-21 15:50:00,39.54,39.55,39.53,39.55,19700.0,32.3076,32.3158,32.2994,32.3158,19700.0
2014-08-21 15:55:00,39.54,39.55,39.53,39.54,111000.0,32.3076,32.3158,32.2994,32.3076,111000.0
2014-08-22 09:30:00,39.58,39.62,39.39,39.39,21400.0,32.3403,32.373,32.185,32.185,21400.0
2014-08-22 09:35:00,39.4,39.43,39.38,39.4,11300.0,32.1932,32.2177,32.1769,32.1932,11300.0
2014-08-22 09:40:00,39.39,39.41,39.36,39.36,56700.0,32.185,32.2014,32.1605,32.1605,56700.0
2014-08-22 09:45:00,39.37,39.51,39.36,39.5,138700.0,32.1687,32.2831,32.1605,32.2749,138700.0
2014-08-22 09:50:00,39.49,39.5,39.46,39.46,9900.0,32.2667,32.2749,32.2422,32.2422,9900.0
2014-08-22 09:55:00,39.43,39.45,39.39,39.43,5900.0,32.2177,32.2341,32.185,32.2177,5900.0
2014-08-22 10:00:00,39.46,39.49,39.42,39.44,11200.0,32.2422,32.2667,32.2096,32.2259,11200.0
2014-08-22 10:05:00,39.44,39.5,39.44,39.48,45100.0,32.2259,32.2749,32.2259,32.2586,45100.0
2014-08-22 10:10:00,39.48,39.48,39.44,39.44,5200.0,32.2586,32.2586,32.2259,32.2259,5200.0
2014-08-22 10:15:00,39.46,39.46,39.38,39.4,5700.0,32.2422,32.2422,32.1769,32.1932,5700.0
2014-08-22 10:20:00,39.37,39.37,39.33,39.36,9200.0,32.1687,32.1687,32.136,32.1605,9200.0
2014-08-22 10:25:00,39.36,39.37,39.34,39.35,2800.0,32.1605,32.1687,32.1442,32.1524,2800.0
2014-08-22 10:30:00,39.36,39.36,39.32,39.32,12300.0,32.1605,32.1605,32.1278,32.1278,12300.0
2014-08-22 10:35:00,39.32,39.32,39.23,39.24,8700.0,32.1278,32.1278,32.0543,32.0625,8700.0
2014-08-22 10:40:00,39.24,39.24,39.22,39.24,6600.0,32.0625,32.0625,32.0461,32.0625,6600.0
2014-08-22 10:45:00,39.23,39.26,39.22,39.24,6000.0,32.0543,32.0788,32.0461,32.0625,6000.0
2014-08-22 10:50:00,39.25,39.27,39.25,39.25,5000.0,32.0706,32.087,32.0706,32.0706,5000.0
2014-08-22 10:55:00,39.26,39.26,39.21,39.22,9300.0,32.0788,32.0788,32.038,32.0461,9300.0
2014-08-22 11:00:00,39.22,39.23,39.2,39.23,7000.0,32.0461,32.0543,32.0298,32.0543,7000.0
2014-08-22 11:05:00,39.23,39.25,39.19,39.24,8300.0,32.0543,32.0706,32.0216,32.0625,8300.0
2014-08-22 11:10:00,39.23,39.24,39.22,39.24,6300.0,32.0543,32.0625,32.0461,32.0625,6300.0
2014-08-22 11:15:00,39.23,39.23,39.22,39.23,1100.0,32.0543,32.0543,32.0461,32.0543,1100.0
2014-08-22 11:20:00,39.23,39.23,39.19,39.22,8500.0,32.0543,32.0543,32.0216,32.0461,8500.0
2014-08-22 11:25:00,39.22,39.26,39.21,39.25,3500.0,32.0461,32.0788,32.038,32.0706,3500.0
2014-08-22 11:30:00,39.25,39.25,39.23,39.23,2800.0,32.0706,32.0706,32.0543,32.0543,2800.0
2014-08-22 11:35:00,39.23,39.24,39.19,39.2,7600.0,32.0543,32.0625,32.0216,32.0298,7600.0
2014-08-22 11:40:00,39.19,39.22,39.19,39.22,3500.0,32.0216,32.0461,32.0216,32.0461,3500.0
2014-08-22 11:45:00,39.22,39.23,39.22,39.23,2300.0,32.0461,32.0543,32.0461,32.0543,2300.0
2014-08-22 11:50:00,39.24,39.27,39.24,39.25,5500.0,32.0625,32.087,32.0625,32.0706,5500.0
2014-08-22 11:55:00,39.26,39.26,39.25,39.26,5300.0,32.0788,32.0788,32.0706,32.0788,5300.0
2014-08-22 12:00:00,39.26,39.27,39.25,39.25,3800.0,32.0788,32.087,32.0706,32.0706,3800.0
2014-08-22 12:05:00,39.25,39.28,39.25,39.28,2900.0,32.0706,32.0952,32.0706,32.0952,2900.0
2014-08-22 12:10:00,39.27,39.28,39.26,39.28,2400.0,32.087,32.0952,32.0788,32.0952,2400.0
2014-08-22 12:15:00,39.28,39.28,39.26,39.28,6200.0,32.0952,32.0952,32.0788,32.0952,6200.0
2014-08-22 12:20:00,39.27,39.27,39.24,39.26,8600.0,32.087,32.087,32.0625,32.0788,8600.0
2014-08-22 12:25:00,39.26,39.29,39.26,39.27,3100.0,32.0788,32.1033,32.0788,32.087,3100.0
2014-08-22 12:30:00,39.27,39.28,39.27,39.28,2500.0,32.087,32.0952,32.087,32.0952,2500.0
2014-08-22 12:35:00,39.28,39.28,39.26,39.26,2400.0,32.0952,32.0952,32.0788,32.0788,2400.0
2014-08-22 12:40:00,39.26,39.27,39.26,39.26,2200.0,32.0788,32.087,32.0788,32.0788,2200.0
2014-08-22 12:45:00,39.26,39.27,39.26,39.26,2400.0,32.0788,32.087,32.0788,32.0788,2400.0
2014-08-22 12:50:00,39.27,39.28,39.27,39.27,1500.0,32.087,32.0952,32.087,32.087,1500.0
2014-08-22 12:55:00,39.28,39.28,39.27,39.28,900.0,32.0952,32.0952,32.087,32.0952,900.0
2014-08-22 13:00:00,39.27,39.3,39.27,39.3,3900.0,32.087,32.1115,32.087,32.1115,3900.0
2014-08-22 13:05:00,39.3,39.3,39.26,39.26,4900.0,32.1115,32.1115,32.0788,32.0788,4900.0
2014-08-22 13:10:00,39.26,39.28,39.25,39.28,3600.0,32.0788,32.0952,32.0706,32.0952,3600.0
2014-08-22 13:15:00,39.28,39.29,39.28,39.29,600.0,32.0952,32.1033,32.0952,32.1033,600.0
2014-08-22 13:20:00,39.29,39.29,39.27,39.27,3500.0,32.1033,32.1033,32.087,32.087,3500.0
2014-08-22 13:25:00,39.27,39.29,39.27,39.29,3600.0,32.087,32.1033,32.087,32.1033,3600.0
2014-08-22 13:30:00,39.29,39.29,39.28,39.28,800.0,32.1033,32.1033,32.0952,32.0952,800.0
2014-08-22 13:35:00,39.29,39.29,39.27,39.28,4000.0,32.1033,32.1033,32.087,32.0952,4000.0
2014-08-22 13:40:00,39.28,39.28,39.26,39.26,6800.0,32.0952,32.0952,32.0788,32.0788,6800.0
2014-08-22 13:45:00,39.26,39.3,39.26,39.3,3600.0,32.0788,32.1115,32.0788,32.1115,3600.0
2014-08-22 13:50:00,39.3,39.31,39.28,39.3,6400.0,32.1115,32.1197,32.0952,32.1115,6400.0
2014-08-22 13:55:00,39.3,39.3,39.29,39.29,2600.0,32.1115,32.1115,32.1033,32.1033,2600.0
2014-08-22 14:00:00,39.29,39.31,39.28,39.31,5400.0,32.1033,32.1197,32.0952,32.1197,5400.0
2014-08-22 14:05:00,39.3,39.3,39.27,39.3,6200.0,32.1115,32.1115,32.087,32.1115,6200.0
2014-08-22 14:10:00,39.3,39.3,39.27,39.28,98500.0,32.1115,32.1115,32.087,32.0952,98500.0
2014-08-22 14:15:00,39.28,39.29,39.27,39.27,5300.0,32.0952,32.1033,32.087,32.087,5300.0
2014-08-22 14:20:00,39.27,39.28,39.27,39.28,2200.0,32.087,32.0952,32.087,32.0952,2200.0
2014-08-22 14:25:00,39.27,39.28,39.27,39.28,3900.0,32.087,32.0952,32.087,32.0952,3900.0
2014-08-22 14:30:00,39.27,39.27,39.23,39.26,9200.0,32.087,32.087,32.0543,32.0788,9200.0
2014-08-22 14:35:00,39.26,39.26,39.22,39.24,10900.0,32.0788,32.0788,32.0461,32.0625,10900.0
2014-08-22 14:40:00,39.24,39.25,39.23,39.25,1900.0,32.0625,32.0706,32.0543,32.0706,1900.0
2014-08-22 14:45:00,39.25,39.25,39.24,39.25,1900.0,32.0706,32.0706,32.0625,32.0706,1900.0
2014-08-22 14:50:00,39.25,39.26,39.24,39.24,8000.0,32.0706,32.0788,32.0625,32.0625,8000.0
2014-08-22 14:55:00,39.24,39.26,39.22,39.23,9100.0,32.0625,32.0788,32.0461,32.0543,9100.0
2014-08-22 15:00:00,39.22,39.25,39.22,39.25,7900.0,32.0461,32.0706,32.0461,32.0706,7900.0
2014-08-22 15:05:00,39.25,39.3,39.25,39.3,7400.0,32.0706,32.1115,32.0706,32.1115,7400.0
2014-08-22 15:10:00,39.3,39.32,39.3,39.31,2600.0,32.1115,32.1278,32.1115,32.1197,2600.0
2014-08-22 15:15:00,39.32,39.34,39.31,39.34,5300.0,32.1278,32.1442,32.1197,32.1442,5300.0
2014-08-22 15:20:00,39.33,39.36,39.33,39.35,31900.0,32.136,32.1605,32.136,32.1524,31900.0
2014-08-22 15:25:00,39.35,39.35,39.34,39.35,4700.0,32.1524,32.1524,32.1442,32.1524,4700.0
2014-08-22 15:30:00,39.34,39.35,39.33,39.34,31100.0,32.1442,32.1524,32.136,32.1442,31100.0
2014-08-22 15:35:00,39.34,39.34,39.32,39.32,22100.0,32.1442,32.1442,32.1278,32.1278,22100.0
2014-08-22 15:40:00,39.33,39.33,39.31,39.33,17200.0,32.136,32.136,32.1197,32.136,17200.0
2014-08-22 15:45:00,39.33,39.33,39.29,39.31,30800.0,32.136,32.136,32.1033,32.1197,30800.0
2014-08-22 15:50:00,39.31,39.32,39.3,39.32,23600.0,32.1197,32.1278,32.1115,32.1278,23600.0
2014-08-22 15:55:00,39.31,39.34,39.31,39.34,96200.0,32.1197,32.1442,32.1197,32.1442,96200.0
2014-08-25 09:30:00,39.41,39.5,39.38,39.38,23800.0,32.2014,32.2749,32.1769,32.1769,23800.0
2014-08-25 09:35:00,39.39,39.4,39.34,39.37,10400.0,32.185,32.1932,32.1442,32.1687,10400.0
2014-08-25 09:40:00,39.36,39.46,39.36,39.43,8600.0,32.1605,32.2422,32.1605,32.2177,8600.0
2014-08-25 09:45:00,39.45,39.45,39.39,39.42,4500.0,32.2341,32.2341,32.185,32.2096,4500.0
2014-08-25 09:50:00,39.43,39.44,39.42,39.43,9100.0,32.2177,32.2259,32.2096,32.2177,9100.0
2014-08-25 09:55:00,39.42,39.44,39.42,39.43,3700.0,32.2096,32.2259,32.2096,32.2177,3700.0
2014-08-25 10:00:00,39.43,39.43,39.37,39.37,6700.0,32.2177,32.2177,32.1687,32.1687,6700.0
2014-08-25 10:05:00,39.37,39.41,39.37,39.4,4200.0,32.1687,32.2014,32.1687,32.1932,4200.0
2014-08-25 10:10:00,39.41,39.43,39.41,39.42,4200.0,32.2014,32.2177,32.2014,32.2096,4200.0
2014-08-25 10:15:00,39.41,39.44,39.41,39.44,4000.0,32.2014,32.2259,32.2014,32.2259,4000.0
2014-08-25 10:20:00,39.44,39.45,39.38,39.39,11300.0,32.2259,32.2341,32.1769,32.185,11300.0
2014-08-25 10:25:00,39.39,39.39,39.36,39.38,6000.0,32.185,32.185,32.1605,32.1769,6000.0
2014-08-25 10:30:00,39.38,39.38,39.36,39.38,3400.0,32.1769,32.1769,32.1605,32.1769,3400.0
2014-08-25 10:35:00,39.38,39.38,39.36,39.38,5100.0,32.1769,32.1769,32.1605,32.1769,5100.0
2014-08-25 10:40:00,39.38,39.4,39.38,39.38,13800.0,32.1769,32.1932,32.1769,32.1769,13800.0
2014-08-25 10:45:00,39.38,39.39,39.38,39.38,217400.0,32.1769,32.185,32.1769,32.1769,217400.0
2014-08-25 10:50:00,39.39,39.45,39.39,39.44,17300.0,32.185,32.2341,32.185,32.2259,17300.0
2014-08-25 10:55:00,39.45,39.46,39.43,39.46,228100.0,32.2341,32.2422,32.2177,32.2422,228100.0
2014-08-25 11:00:00,39.46,39.53,39.46,39.53,10000.0,32.2422,32.2994,32.2422,32.2994,10000.0
2014-08-25 11:05:00,39.53,39.56,39.53,39.54,7500.0,32.2994,32.3239,32.2994,32.3076,7500.0
2014-08-25 11:10:00,39.54,39.54,39.53,39.53,3200.0,32.3076,32.3076,32.2994,32.2994,3200.0
2014-08-25 11:15:00,39.53,39.54,39.53,39.53,2400.0,32.2994,32.3076,32.2994,32.2994,2400.0
2014-08-25 11:20:00,39.54,39.55,39.53,39.55,5200.0,32.3076,32.3158,32.2994,32.3158,5200.0
2014-08-25 11:25:00,39.55,39.55,39.54,39.55,2900.0,32.3158,32.3158,32.3076,32.3158,2900.0
2014-08-25 11:30:00,39.55,39.55,39.54,39.54,4200.0,32.3158,32.3158,32.3076,32.3076,4200.0
2014-08-25 11:35:00,39.54,39.55,39.54,39.55,4000.0,32.3076,32.3158,32.3076,32.3158,4000.0
2014-08-25 11:40:00,39.56,39.58,39.56,39.58,3300.0,32.3239,32.3403,32.3239,32.3403,3300.0
2014-08-25 11:45:00,39.57,39.58,39.57,39.57,3300.0,32.3321,32.3403,32.3321,32.3321,3300.0
2014-08-25 11:50:00,39.58,39.58,39.57,39.57,7400.0,32.3403,32.3403,32.3321,32.3321,7400.0
2014-08-25 11:55:00,39.57,39.57,39.52,39.52,9300.0,32.3321,32.3321,32.2913,32.2913,9300.0
2014-08-25 12:00:00,39.52,39.52,39.49,39.49,2700.0,32.2913,32.2913,32.2667,32.2667,2700.0
2014-08-25 12:05:00,39.49,39.5,39.47,39.47,7300.0,32.2667,32.2749,32.2504,32.2504,7300.0
2014-08-25 12:10:00,39.46,39.48,39.46,39.48,2300.0,32.2422,32.2586,32.2422,32.2586,2300.0
2014-08-25 12:15:00,39.47,39.47,39.44,39.45,7200.0,32.2504,32.2504,32.2259,32.2341,7200.0
2014-08-25 12:20:00,39.45,39.45,39.43,39.44,3000.0,32.2341,32.2341,32.2177,32.2259,3000.0
2014-08-25 12:25:00,39.44,39.44,39.42,39.42,8400.0,32.2259,32.2259,32.2096,32.2096,8400.0
2014-08-25 12:30:00,39.43,39.45,39.43,39.45,3700.0,32.2177,32.2341,32.2177,32.2341,3700.0
2014-08-25 12:35:00,39.45,39.45,39.42,39.43,5300.0,32.2341,32.2341,32.2096,32.2177,5300.0
2014-08-25 12:40:00,39.43,39.45,39.43,39.45,2000.0,32.2177,32.2341,32.2177,32.2341,2000.0
2014-08-25 12:45:00,39.45,39.45,39.41,39.41,5500.0,32.2341,32.2341,32.2014,32.2014,5500.0
2014-08-25 12:50:00,39.43,39.43,39.4,39.4,3400.0,32.2177,32.2177,32.1932,32.1932,3400.0
2014-08-25 12:55:00,39.4,39.4,39.38,39.38,3600.0,32.1932,32.1932,32.1769,32.1769,3600.0
2014-08-25 13:00:00,39.39,39.39,39.36,39.36,2500.0,32.185,32.185,32.1605,32.1605,2500.0
2014-08-25 13:05:00,39.36,39.36,39.32,39.33,19000.0,32.1605,32.1605,32.1278,32.136,19000.0
2014-08-25 13:10:00,39.32,39.34,39.32,39.33,3500.0,32.1278,32.1442,32.1278,32.136,3500.0
2014-08-25 13:15:00,39.33,39.34,39.32,39.33,3500.0,32.136,32.1442,32.1278,32.136,3500.0
2014-08-25 13:20:00,39.32,39.33,39.32,39.33,4100.0,32.1278,32.136,32.1278,32.136,4100.0
2014-08-25 13:25:00,39.33,39.34,39.33,39.33,1600.0,32.136,32.1442,32.136,32.136,1600.0
2014-08-25 13:30:00,39.33,39.34,39.33,39.34,1700.0,32.136,32.1442,32.136,32.1442,1700.0
2014-08-25 13:35:00,39.33,39.33,39.32,39.32,3800.0,32.136,32.136,32.1278,32.1278,3800.0
2014-08-25 13:40:00,39.33,39.33,39.32,39.32,900.0,32.136,32.136,32.1278,32.1278,900.0
2014-08-25 13:45:00,39.32,39.33,39.32,39.32,3400.0,32.1278,32.136,32.1278,32.1278,3400.0
2014-08-25 13:50:00,39.32,39.33,39.32,39.32,6700.0,32.1278,32.136,32.1278,32.1278,6700.0
2014-08-25 13:55:00,39.32,39.32,39.31,39.32,5000.0,32.1278,32.1278,32.1197,32.1278,5000.0
2014-08-25 14:00:00,39.31,39.32,39.31,39.31,3400.0,32.1197,32.1278,32.1197,32.1197,3400.0
2014-08-25 14:05:00,39.32,39.32,39.3,39.32,10100.0,32.1278,32.1278,32.1115,32.1278,10100.0
2014-08-25 14:10:00,39.32,39.32,39.3,39.3,3100.0,32.1278,32.1278,32.1115,32.1115,3100.0
2014-08-25 14:15:00,39.31,39.32,39.29,39.3,14400.0,32.1197,32.1278,32.1033,32.1115,14400.0
2014-08-25 14:20:00,39.3,39.3,39.29,39.29,5400.0,32.1115,32.1115,32.1033,32.1033,5400.0
2014-08-25 14:25:00,39.29,39.29,39.24,39.25,30000.0,32.1033,32.1033,32.0625,32.0706,30000.0
2014-08-25 14:30:00,39.25,39.25,39.22,39.23,17500.0,32.0706,32.0706,32.0461,32.0543,17500.0
2014-08-25 14:35:00,39.24,39.25,39.23,39.24,5400.0,32.0625,32.0706,32.0543,32.0625,5400.0
2014-08-25 14:40:00,39.24,39.25,39.24,39.25,2700.0,32.0625,32.0706,32.0625,32.0706,2700.0
2014-08-25 14:45:00,39.25,39.25,39.24,39.24,3000.0,32.0706,32.0706,32.0625,32.0625,3000.0
2014-08-25 14:50:00,39.25,39.25,39.24,39.24,3600.0,32.0706,32.0706,32.0625,32.0625,3600.0
2014-08-25 14:55:00,39.25,39.26,39.25,39.25,15300.0,32.0706,32.0788,32.0706,32.0706,15300.0
2014-08-25 15:00:00,39.26,39.28,39.26,39.28,8400.0,32.0788,32.0952,32.0788,32.0952,8400.0
2014-08-25 15:05:00,39.27,39.28,39.27,39.27,4500.0,32.087,32.0952,32.087,32.087,4500.0
2014-08-25 15:10:00,39.27,39.28,39.25,39.26,9500.0,32.087,32.0952,32.0706,32.0788,9500.0
2014-08-25 15:15:00,39.26,39.27,39.25,39.27,9200.0,32.0788,32.087,32.0706,32.087,9200.0
2014-08-25 15:20:00,39.26,39.27,39.25,39.25,10700.0,32.0788,32.087,32.0706,32.0706,10700.0
2014-08-25 15:25:00,39.24,39.25,39.24,39.25,5600.0,32.0625,32.0706,32.0625,32.0706,5600.0
2014-08-25 15:30:00,39.25,39.26,39.24,39.26,16900.0,32.0706,32.0788,32.0625,32.0788,16900.0
2014-08-25 15:35:00,39.27,39.29,39.26,39.29,13400.0,32.087,32.1033,32.0788,32.1033,13400.0
2014-08-25 15:40:00,39.28,39.32,39.28,39.3,28700.0,32.0952,32.1278,32.0952,32.1115,28700.0
2014-08-25 15:45:00,39.3,39.31,39.28,39.3,41200.0,32.1115,32.1197,32.0952,32.1115,41200.0
2014-08-25 15:50:00,39.3,39.32,39.28,39.32,69600.0,32.1115,32.1278,32.0952,32.1278,69600.0
2014-08-25 15:55:00,39.32,39.34,39.3,39.3,124900.0,32.1278,32.1442,32.1115,32.1115,124900.0
2014-08-26 09:30:00,39.36,39.4,39.31,39.37,3300.0,32.1605,32.1932,32.1197,32.1687,3300.0
2014-08-26 09:35:00,39.4,39.44,39.39,39.43,37000.0,32.1932,32.2259,32.185,32.2177,37000.0
2014-08-26 09:40:00,39.44,39.45,39.41,39.43,7200.0,32.2259,32.2341,32.2014,32.2177,7200.0
2014-08-26 09:45:00,39.43,39.43,39.42,39.42,7500.0,32.2177,32.2177,32.2096,32.2096,7500.0
2014-08-26 09:50:00,39.42,39.42,39.39,39.41,6400.0,32.2096,32.2096,32.185,32.2014,6400.0
2014-08-26 09:55:00,39.41,39.41,39.38,39.39,3300.0,32.2014,32.2014,32.1769,32.185,3300.0
2014-08-26 10:00:00,39.39,39.4,39.32,39.33,9400.0,32.185,32.1932,32.1278,32.136,9400.0
2014-08-26 10:05:00,39.33,39.36,39.3,39.3,16500.0,32.136,32.1605,32.1115,32.1115,16500.0
2014-08-26 10:10:00,39.3,39.33,39.3,39.31,13300.0,32.1115,32.136,32.1115,32.1197,13300.0
2014-08-26 10:15:00,39.32,39.32,39.29,39.29,12500.0,32.1278,32.1278,32.1033,32.1033,12500.0
2014-08-26 10:20:00,39.29,39.3,39.28,39.29,6700.0,32.1033,32.1115,32.0952,32.1033,6700.0
2014-08-26 10:25:00,39.29,39.29,39.28,39.28,4600.0,32.1033,32.1033,32.0952,32.0952,4600.0
2014-08-26 10:30:00,39.28,39.29,39.27,39.27,6900.0,32.0952,32.1033,32.087,32.087,6900.0
2014-08-26 10:35:00,39.27,39.3,39.27,39.27,8300.0,32.087,32.1115,32.087,32.087,8300.0
2014-08-26 10:40:00,39.27,39.29,39.27,39.29,5000.0,32.087,32.1033,32.087,32.1033,5000.0
2014-08-26 10:45:00,39.3,39.34,39.3,39.33,7200.0,32.1115,32.1442,32.1115,32.136,7200.0
2014-08-26 10:50:00,39.32,39.33,39.32,39.32,4500.0,32.1278,32.136,32.1278,32.1278,4500.0
2014-08-26 10:55:00,39.32,39.33,39.32,39.32,2500.0,32.1278,32.136,32.1278,32.1278,2500.0
2014-08-26 11:00:00,39.33,39.34,39.33,39.33,5300.0,32.136,32.1442,32.136,32.136,5300.0
2014-08-26 11:05:00,39.33,39.34,39.33,39.34,5700.0,32.136,32.1442,32.136,32.1442,5700.0
2014-08-26 11:10:00,39.34,39.34,39.32,39.32,4500.0,32.1442,32.1442,32.1278,32.1278,4500.0
2014-08-26 11:15:00,39.32,39.32,39.29,39.29,7200.0,32.1278,32.1278,32.1033,32.1033,7200.0
2014-08-26 11:20:00,39.29,39.29,39.28,39.29,3800.0,32.1033,32.1033,32.0952,32.1033,3800.0
2014-08-26 11:25:00,39.28,39.33,39.28,39.33,9400.0,32.0952,32.136,32.0952,32.136,9400.0
2014-08-26 11:30:00,39.33,39.33,39.3,39.3,6300.0,32.136,32.136,32.1115,32.1115,6300.0
2014-08-26 11:35:00,39.29,39.3,39.27,39.29,9300.0,32.1033,32.1115,32.087,32.1033,9300.0
2014-08-26 11:40:00,39.3,39.32,39.28,39.29,13400.0,32.1115,32.1278,32.0952,32.1033,13400.0
2014-08-26 11:45:00,39.29,39.29,39.26,39.27,4700.0,32.1033,32.1033,32.0788,32.087,4700.0
2014-08-26 11:50:00,39.26,39.26,39.24,39.24,6600.0,32.0788,32.0788,32.0625,32.0625,6600.0
2014-08-26 11:55:00,39.24,39.24,39.21,39.21,3800.0,32.0625,32.0625,32.038,32.038,3800.0
2014-08-26 12:00:00,39.2,39.21,39.19,39.21,6800.0,32.0298,32.038,32.0216,32.038,6800.0
2014-08-26 12:05:00,39.21,39.22,39.21,39.22,3000.0,32.038,32.0461,32.038,32.0461,3000.0
2014-08-26 12:10:00,39.21,39.21,39.2,39.2,4800.0,32.038,32.038,32.0298,32.0298,4800.0
2014-08-26 12:15:00,39.2,39.21,39.2,39.2,2400.0,32.0298,32.038,32.0298,32.0298,2400.0
2014-08-26 12:20:00,39.2,39.22,39.19,39.21,7300.0,32.0298,32.0461,32.0216,32.038,7300.0
2014-08-26 12:25:00,39.21,39.21,39.18,39.2,7700.0,32.038,32.038,32.0134,32.0298,7700.0
2014-08-26 12:30:00,39.2,39.2,39.17,39.18,7000.0,32.0298,32.0298,32.0053,32.0134,7000.0
2014-08-26 12:35:00,39.19,39.19,39.18,39.18,4100.0,32.0216,32.0216,32.0134,32.0134,4100.0
2014-08-26 12:40:00,39.18,39.18,39.15,39.15,5100.0,32.0134,32.0134,31.9889,31.9889,5100.0
2014-08-26 12:45:00,39.14,39.17,39.14,39.17,5900.0,31.9808,32.0053,31.9808,32.0053,5900.0
2014-08-26 12:50:00,39.18,39.18,39.13,39.17,12200.0,32.0134,32.0134,31.9726,32.0053,12200.0
2014-08-26 12:55:00,39.16,39.16,39.13,39.14,4600.0,31.9971,31.9971,31.9726,31.9808,4600.0
2014-08-26 13:00:00,39.14,39.15,39.13,39.14,4800.0,31.9808,31.9889,31.9726,31.9808,4800.0
2014-08-26 13:05:00,39.14,39.16,39.13,39.14,25300.0,31.9808,31.9971,31.9726,31.9808,25300.0
2014-08-26 13:10:00,39.15,39.2,39.15,39.19,68600.0,31.9889,32.0298,31.9889,32.0216,68600.0
2014-08-26 13:15:00,39.2,39.31,39.18,39.28,97700.0,32.0298,32.1197,32.0134,32.0952,97700.0
2014-08-26 13:20:00,39.28,39.35,39.28,39.34,79400.0,32.0952,32.1524,32.0952,32.1442,79400.0
2014-08-26 13:25:00,39.34,39.37,39.34,39.34,10100.0,32.1442,32.1687,32.1442,32.1442,10100.0
2014-08-26 13:30:00,39.34,39.36,39.32,39.33,27000.0,32.1442,32.1605,32.1278,32.136,27000.0
2014-08-26 13:35:00,39.33,39.35,39.32,39.33,24100.0,32.136,32.1524,32.1278,32.136,24100.0
2014-08-26 13:40:00,39.33,39.34,39.33,39.34,1900.0,32.136,32.1442,32.136,32.1442,1900.0
2014-08-26 13:45:00,39.33,39.35,39.31,39.33,23600.0,32.136,32.1524,32.1197,32.136,23600.0
2014-08-26 13:50:00,39.33,39.35,39.32,39.33,20100.0,32.136,32.1524,32.1278,32.136,20100.0
2014-08-26 13:55:00,39.34,39.35,39.34,39.34,6000.0,32.1442,32.1524,32.1442,32.1442,6000.0
2014-08-26 14:00:00,39.34,39.35,39.34,39.34,2300.0,32.1442,32.1524,32.1442,32.1442,2300.0
2014-08-26 14:05:00,39.34,39.36,39.33,39.36,14500.0,32.1442,32.1605,32.136,32.1605,14500.0
2014-08-26 14:10:00,39.35,39.36,39.33,39.34,9300.0,32.1524,32.1605,32.136,32.1442,9300.0
2014-08-26 14:15:00,39.33,39.34,39.33,39.33,3000.0,32.136,32.1442,32.136,32.136,3000.0
2014-08-26 14:20:00,39.34,39.34,39.33,39.33,4500.0,32.1442,32.1442,32.136,32.136,4500.0
2014-08-26 14:25:00,39.33,39.35,39.31,39.34,40400.0,32.136,32.1524,32.1197,32.1442,40400.0
2014-08-26 14:30:00,39.34,39.35,39.32,39.34,34500.0,32.1442,32.1524,32.1278,32.1442,34500.0
2014-08-26 14:35:00,39.34,39.36,39.33,39.34,11100.0,32.1442,32.1605,32.136,32.1442,11100.0
2014-08-26 14:40:00,39.35,39.35,39.34,39.34,6400.0,32.1524,32.1524,32.1442,32.1442,6400.0
2014-08-26 14:45:00,39.34,39.36,39.34,39.36,112900.0,32.1442,32.1605,32.1442,32.1605,112900.0
2014-08-26 14:50:00,39.36,39.37,39.36,39.37,3500.0,32.1605,32.1687,32.1605,32.1687,3500.0
2014-08-26 14:55:00,39.36,39.37,39.35,39.36,5000.0,32.1605,32.1687,32.1524,32.1605,5000.0
2014-08-26 15:00:00,39.36,39.36,39.35,39.35,1600.0,32.1605,32.1605,32.1524,32.1524,1600.0
2014-08-26 15:05:00,39.36,39.36,39.34,39.35,12500.0,32.1605,32.1605,32.1442,32.1524,12500.0
2014-08-26 15:10:00,39.34,39.35,39.34,39.34,3000.0,32.1442,32.1524,32.1442,32.1442,3000.0
2014-08-26 15:15:00,39.34,39.35,39.34,39.34,15300.0,32.1442,32.1524,32.1442,32.1442,15300.0
2014-08-26 15:20:00,39.34,39.35,39.34,39.35,2100.0,32.1442,32.1524,32.1442,32.1524,2100.0
2014-08-26 15:25:00,39.34,39.35,39.34,39.34,21000.0,32.1442,32.1524,32.1442,32.1442,21000.0
2014-08-26 15:30:00,39.35,39.35,39.33,39.33,30000.0,32.1524,32.1524,32.136,32.136,30000.0
2014-08-26 15:35:00,39.33,39.34,39.33,39.34,16400.0,32.136,32.1442,32.136,32.1442,16400.0
2014-08-26 15:40:00,39.35,39.38,39.34,39.38,24000.0,32.1524,32.1769,32.1442,32.1769,24000.0
2014-08-26 15:45:00,39.38,39.39,39.36,39.37,31900.0,32.1769,32.185,32.1605,32.1687,31900.0
2014-08-26 15:50:00,39.37,39.37,39.36,39.37,20500.0,32.1687,32.1687,32.1605,32.1687,20500.0
2014-08-26 15:55:00,39.37,39.39,39.35,39.36,68800.0,32.1687,32.185,32.1524,32.1605,68800.0
2014-08-27 09:30:00,39.42,39.62,39.35,39.62,29000.0,32.2096,32.373,32.1524,32.373,29000.0
2014-08-27 09:35:00,39.63,39.66,39.57,39.65,14600.0,32.3811,32.4057,32.3321,32.3975,14600.0
2014-08-27 09:40:00,39.61,39.61,39.56,39.58,5000.0,32.3648,32.3648,32.3239,32.3403,5000.0
2014-08-27 09:45:00,39.57,39.57,39.52,39.57,11800.0,32.3321,32.3321,32.2913,32.3321,11800.0
2014-08-27 09:50:00,39.57,39.6,39.52,39.58,12000.0,32.3321,32.3566,32.2913,32.3403,12000.0
2014-08-27 09:55:00,39.58,39.59,39.53,39.54,5000.0,32.3403,32.3485,32.2994,32.3076,5000.0
2014-08-27 10:00:00,39.54,39.55,39.52,39.55,7800.0,32.3076,32.3158,32.2913,32.3158,7800.0
2014-08-27 10:05:00,39.55,39.55,39.52,39.53,4200.0,32.3158,32.3158,32.2913,32.2994,4200.0
2014-08-27 10:10:00,39.53,39.53,39.48,39.48,8900.0,32.2994,32.2994,32.2586,32.2586,8900.0
2014-08-27 10:15:00,39.48,39.48,39.44,39.47,6300.0,32.2586,32.2586,32.2259,32.2504,6300.0
2014-08-27 10:20:00,39.47,39.48,39.47,39.48,3900.0,32.2504,32.2586,32.2504,32.2586,3900.0
2014-08-27 10:25:00,39.48,39.48,39.45,39.45,3700.0,32.2586,32.2586,32.2341,32.2341,3700.0
2014-08-27 10:30:00,39.46,39.47,39.45,39.47,5500.0,32.2422,32.2504,32.2341,32.2504,5500.0
2014-08-27 10:35:00,39.47,39.5,39.47,39.48,14600.0,32.2504,32.2749,32.2504,32.2586,14600.0
2014-08-27 10:40:00,39.48,39.49,39.47,39.47,2000.0,32.2586,32.2667,32.2504,32.2504,2000.0
2014-08-27 10:45:00,39.47,39.47,39.46,39.46,5200.0,32.2504,32.2504,32.2422,32.2422,5200.0
2014-08-27 10:50:00,39.46,39.47,39.45,39.46,3500.0,32.2422,32.2504,32.2341,32.2422,3500.0
2014-08-27 10:55:00,39.46,39.46,39.45,39.45,2100.0,32.2422,32.2422,32.2341,32.2341,2100.0
2014-08-27 11:00:00,39.45,39.46,39.43,39.43,6700.0,32.2341,32.2422,32.2177,32.2177,6700.0
2014-08-27 11:05:00,39.42,39.43,39.35,39.35,54100.0,32.2096,32.2177,32.1524,32.1524,54100.0
2014-08-27 11:10:00,39.35,39.35,39.34,39.35,7200.0,32.1524,32.1524,32.1442,32.1524,7200.0
2014-08-27 11:15:00,39.35,39.35,39.34,39.34,2400.0,32.1524,32.1524,32.1442,32.1442,2400.0
2014-08-27 11:20:00,39.34,39.35,39.34,39.34,1200.0,32.1442,32.1524,32.1442,32.1442,1200.0
2014-08-27 11:25:00,39.34,39.35,39.32,39.33,37900.0,32.1442,32.1524,32.1278,32.136,37900.0
2014-08-27 11:30:00,39.33,39.35,39.29,39.3,150600.0,32.136,32.1524,32.1033,32.1115,150600.0
2014-08-27 11:35:00,39.3,39.35,39.3,39.33,87000.0,32.1115,32.1524,32.1115,32.136,87000.0
2014-08-27 11:40:00,39.32,39.37,39.31,39.36,72400.0,32.1278,32.1687,32.1197,32.1605,72400.0
2014-08-27 11:45:00,39.37,39.38,39.36,39.36,42300.0,32.1687,32.1769,32.1605,32.1605,42300.0
2014-08-27 11:50:00,39.35,39.36,39.32,39.33,12000.0,32.1524,32.1605,32.1278,32.136,12000.0
2014-08-27 11:55:00,39.33,39.35,39.31,39.35,25400.0,32.136,32.1524,32.1197,32.1524,25400.0
2014-08-27 12:00:00,39.34,39.35,39.32,39.33,6100.0,32.1442,32.1524,32.1278,32.136,6100.0
2014-08-27 12:05:00,39.33,39.34,39.31,39.32,11800.0,32.136,32.1442,32.1197,32.1278,11800.0
2014-08-27 12:10:00,39.33,39.34,39.31,39.32,15800.0,32.136,32.1442,32.1197,32.1278,15800.0
2014-08-27 12:15:00,39.33,39.34,39.33,39.34,2400.0,32.136,32.1442,32.136,32.1442,2400.0
2014-08-27 12:20:00,39.33,39.34,39.33,39.34,3000.0,32.136,32.1442,32.136,32.1442,3000.0
2014-08-27 12:25:00,39.34,39.38,39.34,39.35,9700.0,32.1442,32.1769,32.1442,32.1524,9700.0
2014-08-27 12:30:00,39.36,39.36,39.35,39.35,2500.0,32.1605,32.1605,32.1524,32.1524,2500.0
2014-08-27 12:35:00,39.35,39.35,39.34,39.34,1900.0,32.1524,32.1524,32.1442,32.1442,1900.0
2014-08-27 12:40:00,39.35,39.37,39.35,39.37,5100.0,32.1524,32.1687,32.1524,32.1687,5100.0
2014-08-27 12:45:00,39.37,39.37,39.35,39.35,9700.0,32.1687,32.1687,32.1524,32.1524,9700.0
2014-08-27 12:50:00,39.35,39.36,39.35,39.36,5800.0,32.1524,32.1605,32.1524,32.1605,5800.0
2014-08-27 12:55:00,39.35,39.36,39.35,39.35,2100.0,32.1524,32.1605,32.1524,32.1524,2100.0
2014-08-27 13:00:00,39.35,39.36,39.33,39.33,3300.0,32.1524,32.1605,32.136,32.136,3300.0
2014-08-27 13:05:00,39.33,39.33,39.31,39.32,6100.0,32.136,32.136,32.1197,32.1278,6100.0
2014-08-27 13:10:00,39.32,39.35,39.32,39.34,29800.0,32.1278,32.1524,32.1278,32.1442,29800.0
2014-08-27 13:15:00,39.35,39.35,39.34,39.34,1600.0,32.1524,32.1524,32.1442,32.1442,1600.0
2014-08-27 13:20:00,39.35,39.35,39.33,39.34,6400.0,32.1524,32.1524,32.136,32.1442,6400.0
2014-08-27 13:25:00,39.33,39.35,39.31,39.32,27800.0,32.136,32.1524,32.1197,32.1278,27800.0
2014-08-27 13:30:00,39.32,39.33,39.32,39.33,2700.0,32.1278,32.136,32.1278,32.136,2700.0
2014-08-27 13:35:00,39.32,39.35,39.3,39.33,39300.0,32.1278,32.1524,32.1115,32.136,39300.0
2014-08-27 13:40:00,39.33,39.35,39.33,39.35,6300.0,32.136,32.1524,32.136,32.1524,6300.0
2014-08-27 13:45:00,39.35,39.35,39.33,39.33,3700.0,32.1524,32.1524,32.136,32.136,3700.0
2014-08-27 13:50:00,39.33,39.34,39.33,39.34,3100.0,32.136,32.1442,32.136,32.1442,3100.0
2014-08-27 13:55:00,39.33,39.34,39.32,39.33,41000.0,32.136,32.1442,32.1278,32.136,41000.0
2014-08-27 14:00:00,39.33,39.35,39.32,39.35,28200.0,32.136,32.1524,32.1278,32.1524,28200.0
2014-08-27 14:05:00,39.35,39.37,39.34,39.36,40000.0,32.1524,32.1687,32.1442,32.1605,40000.0
2014-08-27 14:10:00,39.37,39.37,39.35,39.36,3800.0,32.1687,32.1687,32.1524,32.1605,3800.0
2014-08-27 14:15:00,39.35,39.36,39.35,39.35,2300.0,32.1524,32.1605,32.1524,32.1524,2300.0
2014-08-27 14:20:00,39.35,39.35,39.33,39.33,4000.0,32.1524,32.1524,32.136,32.136,4000.0
2014-08-27 14:25:00,39.33,39.34,39.31,39.32,10600.0,32.136,32.1442,32.1197,32.1278,10600.0
2014-08-27 14:30:00,39.32,39.33,39.31,39.32,4900.0,32.1278,32.136,32.1197,32.1278,4900.0
2014-08-27 14:35:00,39.33,39.34,39.32,39.32,9500.0,32.136,32.1442,32.1278,32.1278,9500.0
2014-08-27 14:40:00,39.32,39.34,39.31,39.33,62200.0,32.1278,32.1442,32.1197,32.136,62200.0
2014-08-27 14:45:00,39.34,39.35,39.34,39.34,34500.0,32.1442,32.1524,32.1442,32.1442,34500.0
2014-08-27 14:50:00,39.34,39.35,39.34,39.34,2100.0,32.1442,32.1524,32.1442,32.1442,2100.0
2014-08-27 14:55:00,39.34,39.35,39.31,39.32,27900.0,32.1442,32.1524,32.1197,32.1278,27900.0
2014-08-27 15:00:00,39.32,39.34,39.31,39.32,42100.0,32.1278,32.1442,32.1197,32.1278,42100.0
2014-08-27 15:05:00,39.33,39.34,39.31,39.33,11200.0,32.136,32.1442,32.1197,32.136,11200.0
2014-08-27 15:10:00,39.34,39.34,39.32,39.32,13800.0,32.1442,32.1442,32.1278,32.1278,13800.0
2014-08-27 15:15:00,39.32,39.35,39.32,39.35,10700.0,32.1278,32.1524,32.1278,32.1524,10700.0
2014-08-27 15:20:00,39.35,39.35,39.34,39.34,2400.0,32.1524,32.1524,32.1442,32.1442,2400.0
2014-08-27 15:25:00,39.34,39.36,39.34,39.35,36100.0,32.1442,32.1605,32.1442,32.1524,36100.0
2014-08-27 15:30:00,39.36,39.36,39.35,39.35,11100.0,32.1605,32.1605,32.1524,32.1524,11100.0
2014-08-27 15:35:00,39.36,39.38,39.35,39.38,52000.0,32.1605,32.1769,32.1524,32.1769,52000.0
2014-08-27 15:40:00,39.38,39.38,39.37,39.38,31700.0,32.1769,32.1769,32.1687,32.1769,31700.0
2014-08-27 15:45:00,39.38,39.39,39.38,39.38,24800.0,32.1769,32.185,32.1769,32.1769,24800.0
2014-08-27 15:50:00,39.38,39.41,39.37,39.41,141700.0,32.1769,32.2014,32.1687,32.2014,141700.0
2014-08-27 15:55:00,39.41,39.41,39.39,39.41,60500.0,32.2014,32.2014,32.185,32.2014,60500.0
2014-08-28 09:30:00,39.22,39.27,39.19,39.27,45000.0,32.0461,32.087,32.0216,32.087,45000.0
2014-08-28 09:35:00,39.27,39.33,39.25,39.32,59800.0,32.087,32.136,32.0706,32.1278,59800.0
2014-08-28 09:40:00,39.3,39.32,39.28,39.32,5700.0,32.1115,32.1278,32.0952,32.1278,5700.0
2014-08-28 09:45:00,39.33,39.39,39.33,39.34,30900.0,32.136,32.185,32.136,32.1442,30900.0
2014-08-28 09:50:00,39.35,39.37,39.33,39.33,21700.0,32.1524,32.1687,32.136,32.136,21700.0
2014-08-28 09:55:00,39.34,39.36,39.34,39.35,4600.0,32.1442,32.1605,32.1442,32.1524,4600.0
2014-08-28 10:00:00,39.34,39.34,39.26,39.26,11800.0,32.1442,32.1442,32.0788,32.0788,11800.0
2014-08-28 10:05:00,39.26,39.32,39.25,39.28,19600.0,32.0788,32.1278,32.0706,32.0952,19600.0
2014-08-28 10:10:00,39.28,39.28,39.23,39.23,6700.0,32.0952,32.0952,32.0543,32.0543,6700.0
2014-08-28 10:15:00,39.23,39.26,39.22,39.22,7400.0,32.0543,32.0788,32.0461,32.0461,7400.0
2014-08-28 10:20:00,39.23,39.31,39.23,39.29,14100.0,32.0543,32.1197,32.0543,32.1033,14100.0
2014-08-28 10:25:00,39.29,39.31,39.29,39.31,2800.0,32.1033,32.1197,32.1033,32.1197,2800.0
2014-08-28 10:30:00,39.3,39.31,39.28,39.28,1700.0,32.1115,32.1197,32.0952,32.0952,1700.0
2014-08-28 10:35:00,39.29,39.29,39.28,39.28,2800.0,32.1033,32.1033,32.0952,32.0952,2800.0
2014-08-28 10:40:00,39.27,39.28,39.27,39.27,2900.0,32.087,32.0952,32.087,32.087,2900.0
2014-08-28 10:45:00,39.27,39.28,39.24,39.26,12100.0,32.087,32.0952,32.0625,32.0788,12100.0
2014-08-28 10:50:00,39.25,39.25,39.23,39.23,5200.0,32.0706,32.0706,32.0543,32.0543,5200.0
2014-08-28 10:55:00,39.23,39.24,39.23,39.23,2200.0,32.0543,32.0625,32.0543,32.0543,2200.0
2014-08-28 11:00:00,39.24,39.25,39.23,39.25,5500.0,32.0625,32.0706,32.0543,32.0706,5500.0
2014-08-28 11:05:00,39.25,39.25,39.24,39.25,2100.0,32.0706,32.0706,32.0625,32.0706,2100.0
2014-08-28 11:10:00,39.25,39.25,39.23,39.23,8300.0,32.0706,32.0706,32.0543,32.0543,8300.0
2014-08-28 11:15:00,39.24,39.24,39.23,39.24,4500.0,32.0625,32.0625,32.0543,32.0625,4500.0
2014-08-28 11:20:00,39.25,39.25,39.24,39.25,1700.0,32.0706,32.0706,32.0625,32.0706,1700.0
2014-08-28 11:25:00,39.25,39.25,39.24,39.24,3600.0,32.0706,32.0706,32.0625,32.0625,3600.0
2014-08-28 11:30:00,39.25,39.27,39.25,39.27,13000.0,32.0706,32.087,32.0706,32.087,13000.0
2014-08-28 11:35:00,39.27,39.29,39.27,39.29,11600.0,32.087,32.1033,32.087,32.1033,11600.0
2014-08-28 11:40:00,39.28,39.29,39.27,39.28,6400.0,32.0952,32.1033,32.087,32.0952,6400.0
2014-08-28 11:45:00,39.27,39.27,39.26,39.26,5400.0,32.087,32.087,32.0788,32.0788,5400.0
2014-08-28 11:50:00,39.25,39.26,39.25,39.26,9300.0,32.0706,32.0788,32.0706,32.0788,9300.0
2014-08-28 11:55:00,39.26,39.27,39.25,39.27,24400.0,32.0788,32.087,32.0706,32.087,24400.0
2014-08-28 12:00:00,39.27,39.28,39.26,39.27,11300.0,32.087,32.0952,32.0788,32.087,11300.0
2014-08-28 12:05:00,39.27,39.28,39.27,39.28,4300.0,32.087,32.0952,32.087,32.0952,4300.0
2014-08-28 12:10:00,39.27,39.28,39.26,39.28,7300.0,32.087,32.0952,32.0788,32.0952,7300.0
2014-08-28 12:15:00,39.27,39.32,39.27,39.3,11600.0,32.087,32.1278,32.087,32.1115,11600.0
2014-08-28 12:20:00,39.3,39.31,39.29,39.29,3100.0,32.1115,32.1197,32.1033,32.1033,3100.0
2014-08-28 12:25:00,39.29,39.3,39.29,39.29,3200.0,32.1033,32.1115,32.1033,32.1033,3200.0
2014-08-28 12:30:00,39.3,39.32,39.3,39.32,17300.0,32.1115,32.1278,32.1115,32.1278,17300.0
2014-08-28 12:35:00,39.32,39.32,39.3,39.3,6700.0,32.1278,32.1278,32.1115,32.1115,6700.0
2014-08-28 12:40:00,39.3,39.31,39.3,39.3,2000.0,32.1115,32.1197,32.1115,32.1115,2000.0
2014-08-28 12:45:00,39.3,39.31,39.3,39.3,3100.0,32.1115,32.1197,32.1115,32.1115,3100.0
2014-08-28 12:50:00,39.31,39.35,39.3,39.35,12600.0,32.1197,32.1524,32.1115,32.1524,12600.0
2014-08-28 12:55:00,39.35,39.35,39.32,39.32,4000.0,32.1524,32.1524,32.1278,32.1278,4000.0
2014-08-28 13:00:00,39.33,39.33,39.32,39.33,2100.0,32.136,32.136,32.1278,32.136,2100.0
2014-08-28 13:05:00,39.32,39.33,39.32,39.33,7400.0,32.1278,32.136,32.1278,32.136,7400.0
2014-08-28 13:10:00,39.32,39.33,39.32,39.33,1700.0,32.1278,32.136,32.1278,32.136,1700.0
2014-08-28 13:15:00,39.33,39.33,39.31,39.32,6600.0,32.136,32.136,32.1197,32.1278,6600.0
2014-08-28 13:20:00,39.32,39.32,39.31,39.32,8900.0,32.1278,32.1278,32.1197,32.1278,8900.0
2014-08-28 13:25:00,39.32,39.33,39.32,39.32,4200.0,32.1278,32.136,32.1278,32.1278,4200.0
2014-08-28 13:30:00,39.32,39.33,39.32,39.32,2100.0,32.1278,32.136,32.1278,32.1278,2100.0
2014-08-28 13:35:00,39.33,39.33,39.31,39.31,11400.0,32.136,32.136,32.1197,32.1197,11400.0
2014-08-28 13:40:00,39.32,39.33,39.31,39.33,12200.0,32.1278,32.136,32.1197,32.136,12200.0
2014-08-28 13:45:00,39.34,39.36,39.33,39.35,4700.0,32.1442,32.1605,32.136,32.1524,4700.0
2014-08-28 13:50:00,39.36,39.36,39.34,39.34,9800.0,32.1605,32.1605,32.1442,32.1442,9800.0
2014-08-28 13:55:00,39.34,39.35,39.34,39.34,2600.0,32.1442,32.1524,32.1442,32.1442,2600.0
2014-08-28 14:00:00,39.35,39.35,39.34,39.34,3100.0,32.1524,32.1524,32.1442,32.1442,3100.0
2014-08-28 14:05:00,39.35,39.35,39.34,39.34,2300.0,32.1524,32.1524,32.1442,32.1442,2300.0
2014-08-28 14:10:00,39.34,39.34,39.29,39.29,27300.0,32.1442,32.1442,32.1033,32.1033,27300.0
2014-08-28 14:15:00,39.3,39.3,39.29,39.3,1100.0,32.1115,32.1115,32.1033,32.1115,1100.0
2014-08-28 14:20:00,39.3,39.3,39.27,39.27,9500.0,32.1115,32.1115,32.087,32.087,9500.0
2014-08-28 14:25:00,39.27,39.27,39.25,39.25,23500.0,32.087,32.087,32.0706,32.0706,23500.0
2014-08-28 14:30:00,39.26,39.26,39.25,39.25,6300.0,32.0788,32.0788,32.0706,32.0706,6300.0
2014-08-28 14:35:00,39.26,39.26,39.25,39.25,6000.0,32.0788,32.0788,32.0706,32.0706,6000.0
2014-08-28 14:40:00,39.25,39.26,39.23,39.24,12700.0,32.0706,32.0788,32.0543,32.0625,12700.0
2014-08-28 14:45:00,39.24,39.24,39.22,39.22,8300.0,32.0625,32.0625,32.0461,32.0461,8300.0
2014-08-28 14:50:00,39.22,39.22,39.21,39.21,7000.0,32.0461,32.0461,32.038,32.038,7000.0
2014-08-28 14:55:00,39.21,39.21,39.17,39.17,41400.0,32.038,32.038,32.0053,32.0053,41400.0
2014-08-28 15:00:00,39.17,39.18,39.16,39.16,20800.0,32.0053,32.0134,31.9971,31.9971,20800.0
2014-08-28 15:05:00,39.17,39.21,39.16,39.2,43800.0,32.0053,32.038,31.9971,32.0298,43800.0
2014-08-28 15:10:00,39.21,39.21,39.17,39.18,16400.0,32.038,32.038,32.0053,32.0134,16400.0
2014-08-28 15:15:00,39.18,39.18,39.17,39.18,10100.0,32.0134,32.0134,32.0053,32.0134,10100.0
2014-08-28 15:20:00,39.18,39.2,39.17,39.18,29800.0,32.0134,32.0298,32.0053,32.0134,29800.0
2014-08-28 15:25:00,39.19,39.19,39.18,39.19,10800.0,32.0216,32.0216,32.0134,32.0216,10800.0
2014-08-28 15:30:00,39.18,39.19,39.18,39.18,16700.0,32.0134,32.0216,32.0134,32.0134,16700.0
2014-08-28 15:35:00,39.18,39.19,39.18,39.19,17000.0,32.0134,32.0216,32.0134,32.0216,17000.0
2014-08-28 15:40:00,39.19,39.21,39.17,39.21,52700.0,32.0216,32.038,32.0053,32.038,52700.0
2014-08-28 15:45:00,39.21,39.22,39.21,39.22,16500.0,32.038,32.0461,32.038,32.0461,16500.0
2014-08-28 15:50:00,39.21,39.23,39.19,39.23,63700.0,32.038,32.0543,32.0216,32.0543,63700.0
2014-08-28 15:55:00,39.22,39.26,39.22,39.26,101800.0,32.0461,32.0788,32.0461,32.0788,101800.0
2014-08-29 09:30:00,39.43,39.53,39.43,39.53,24000.0,32.2177,32.2994,32.2177,32.2994,24000.0
2014-08-29 09:35:00,39.53,39.53,39.42,39.42,9900.0,32.2994,32.2994,32.2096,32.2096,9900.0
2014-08-29 09:40:00,39.41,39.41,39.32,39.32,11400.0,32.2014,32.2014,32.1278,32.1278,11400.0
2014-08-29 09:45:00,39.32,39.33,39.28,39.3,8800.0,32.1278,32.136,32.0952,32.1115,8800.0
2014-08-29 09:50:00,39.3,39.33,39.29,39.3,5400.0,32.1115,32.136,32.1033,32.1115,5400.0
2014-08-29 09:55:00,39.3,39.31,39.28,39.28,5000.0,32.1115,32.1197,32.0952,32.0952,5000.0
2014-08-29 10:00:00,39.29,39.3,39.26,39.26,7400.0,32.1033,32.1115,32.0788,32.0788,7400.0
2014-08-29 10:05:00,39.26,39.3,39.25,39.27,10600.0,32.0788,32.1115,32.0706,32.087,10600.0
2014-08-29 10:10:00,39.27,39.27,39.23,39.23,4200.0,32.087,32.087,32.0543,32.0543,4200.0
2014-08-29 10:15:00,39.24,39.3,39.24,39.29,83200.0,32.0625,32.1115,32.0625,32.1033,83200.0
2014-08-29 10:20:00,39.29,39.3,39.23,39.3,49500.0,32.1033,32.1115,32.0543,32.1115,49500.0
2014-08-29 10:25:00,39.3,39.32,39.29,39.3,6400.0,32.1115,32.1278,32.1033,32.1115,6400.0
2014-08-29 10:30:00,39.3,39.31,39.29,39.29,7500.0,32.1115,32.1197,32.1033,32.1033,7500.0
2014-08-29 10:35:00,39.29,39.29,39.27,39.27,3300.0,32.1033,32.1033,32.087,32.087,3300.0
2014-08-29 10:40:00,39.27,39.29,39.26,39.26,7900.0,32.087,32.1033,32.0788,32.0788,7900.0
2014-08-29 10:45:00,39.26,39.28,39.26,39.27,3000.0,32.0788,32.0952,32.0788,32.087,3000.0
2014-08-29 10:50:00,39.27,39.27,39.25,39.26,2900.0,32.087,32.087,32.0706,32.0788,2900.0
2014-08-29 10:55:00,39.26,39.27,39.23,39.26,14600.0,32.0788,32.087,32.0543,32.0788,14600.0
2014-08-29 11:00:00,39.26,39.28,39.26,39.28,11200.0,32.0788,32.0952,32.0788,32.0952,11200.0
2014-08-29 11:05:00,39.28,39.29,39.27,39.29,6600.0,32.0952,32.1033,32.087,32.1033,6600.0
2014-08-29 11:10:00,39.29,39.29,39.28,39.29,11500.0,32.1033,32.1033,32.0952,32.1033,11500.0
2014-08-29 11:15:00,39.29,39.32,39.28,39.32,2800.0,32.1033,32.1278,32.0952,32.1278,2800.0
2014-08-29 11:20:00,39.31,39.33,39.29,39.3,13300.0,32.1197,32.136,32.1033,32.1115,13300.0
2014-08-29 11:25:00,39.31,39.32,39.27,39.32,32600.0,32.1197,32.1278,32.087,32.1278,32600.0
2014-08-29 11:30:00,39.32,39.33,39.31,39.33,6100.0,32.1278,32.136,32.1197,32.136,6100.0
2014-08-29 11:35:00,39.33,39.34,39.31,39.34,6500.0,32.136,32.1442,32.1197,32.1442,6500.0
2014-08-29 11:40:00,39.34,39.35,39.34,39.34,2800.0,32.1442,32.1524,32.1442,32.1442,2800.0
2014-08-29 11:45:00,39.34,39.34,39.33,39.34,800.0,32.1442,32.1442,32.136,32.1442,800.0
2014-08-29 11:50:00,39.33,39.34,39.33,39.34,500.0,32.136,32.1442,32.136,32.1442,500.0
2014-08-29 11:55:00,39.34,39.34,39.34,39.34,3900.0,32.1442,32.1442,32.1442,32.1442,3900.0
2014-08-29 12:00:00,39.35,39.35,39.33,39.33,5600.0,32.1524,32.1524,32.136,32.136,5600.0
2014-08-29 12:05:00,39.32,39.32,39.31,39.31,2400.0,32.1278,32.1278,32.1197,32.1197,2400.0
2014-08-29 12:10:00,39.31,39.31,39.3,39.31,2100.0,32.1197,32.1197,32.1115,32.1197,2100.0
2014-08-29 12:15:00,39.3,39.32,39.3,39.31,2700.0,32.1115,32.1278,32.1115,32.1197,2700.0
2014-08-29 12:20:00,39.31,39.31,39.29,39.29,9300.0,32.1197,32.1197,32.1033,32.1033,9300.0
2014-08-29 12:25:00,39.29,39.3,39.27,39.27,6500.0,32.1033,32.1115,32.087,32.087,6500.0
2014-08-29 12:30:00,39.28,39.28,39.28,39.28,400.0,32.0952,32.0952,32.0952,32.0952,400.0
2014-08-29 12:35:00,39.28,39.3,39.28,39.3,4300.0,32.0952,32.1115,32.0952,32.1115,4300.0
2014-08-29 12:40:00,39.3,39.3,39.3,39.3,700.0,32.1115,32.1115,32.1115,32.1115,700.0
2014-08-29 12:45:00,39.3,39.31,39.29,39.31,2400.0,32.1115,32.1197,32.1033,32.1197,2400.0
2014-08-29 12:50:00,39.31,39.32,39.31,39.32,1100.0,32.1197,32.1278,32.1197,32.1278,1100.0
2014-08-29 12:55:00,39.32,39.33,39.32,39.32,5800.0,32.1278,32.136,32.1278,32.1278,5800.0
2014-08-29 13:00:00,39.32,39.33,39.32,39.33,2300.0,32.1278,32.136,32.1278,32.136,2300.0
2014-08-29 13:05:00,39.34,39.35,39.33,39.34,1600.0,32.1442,32.1524,32.136,32.1442,1600.0
2014-08-29 13:10:00,39.35,39.35,39.34,39.34,1000.0,32.1524,32.1524,32.1442,32.1442,1000.0
2014-08-29 13:15:00,39.35,39.35,39.32,39.33,10500.0,32.1524,32.1524,32.1278,32.136,10500.0
2014-08-29 13:20:00,39.32,39.33,39.3,39.3,3000.0,32.1278,32.136,32.1115,32.1115,3000.0
2014-08-29 13:25:00,39.3,39.3,39.29,39.3,2400.0,32.1115,32.1115,32.1033,32.1115,2400.0
2014-08-29 13:30:00,39.3,39.3,39.29,39.3,4000.0,32.1115,32.1115,32.1033,32.1115,4000.0
2014-08-29 13:35:00,39.29,39.29,39.27,39.27,3900.0,32.1033,32.1033,32.087,32.087,3900.0
2014-08-29 13:40:00,39.28,39.29,39.28,39.29,1800.0,32.0952,32.1033,32.0952,32.1033,1800.0
2014-08-29 13:45:00,39.29,39.29,39.26,39.26,3900.0,32.1033,32.1033,32.0788,32.0788,3900.0
2014-08-29 13:50:00,39.26,39.26,39.23,39.23,12200.0,32.0788,32.0788,32.0543,32.0543,12200.0
2014-08-29 13:55:00,39.23,39.24,39.23,39.24,5000.0,32.0543,32.0625,32.0543,32.0625,5000.0
2014-08-29 14:00:00,39.24,39.27,39.23,39.27,15300.0,32.0625,32.087,32.0543,32.087,15300.0
2014-08-29 14:05:00,39.27,39.28,39.27,39.28,2000.0,32.087,32.0952,32.087,32.0952,2000.0
2014-08-29 14:10:00,39.28,39.3,39.28,39.3,1100.0,32.0952,32.1115,32.0952,32.1115,1100.0
2014-08-29 14:15:00,39.3,39.3,39.28,39.28,2900.0,32.1115,32.1115,32.0952,32.0952,2900.0
2014-08-29 14:20:00,39.29,39.29,39.29,39.29,3100.0,32.1033,32.1033,32.1033,32.1033,3100.0
2014-08-29 14:25:00,39.29,39.3,39.29,39.3,1700.0,32.1033,32.1115,32.1033,32.1115,1700.0
2014-08-29 14:30:00,39.3,39.3,39.29,39.3,1200.0,32.1115,32.1115,32.1033,32.1115,1200.0
2014-08-29 14:35:00,39.3,39.3,39.3,39.3,400.0,32.1115,32.1115,32.1115,32.1115,400.0
2014-08-29 14:40:00,39.3,39.3,39.28,39.29,6400.0,32.1115,32.1115,32.0952,32.1033,6400.0
2014-08-29 14:45:00,39.3,39.3,39.27,39.29,10000.0,32.1115,32.1115,32.087,32.1033,10000.0
2014-08-29 14:50:00,39.29,39.3,39.29,39.3,4200.0,32.1033,32.1115,32.1033,32.1115,4200.0
2014-08-29 14:55:00,39.3,39.3,39.29,39.29,2500.0,32.1115,32.1115,32.1033,32.1033,2500.0
2014-08-29 15:00:00,39.29,39.3,39.28,39.28,3500.0,32.1033,32.1115,32.0952,32.0952,3500.0
2014-08-29 15:05:00,39.28,39.28,39.25,39.26,7500.0,32.0952,32.0952,32.0706,32.0788,7500.0
2014-08-29 15:10:00,39.26,39.27,39.26,39.27,6100.0,32.0788,32.087,32.0788,32.087,6100.0
2014-08-29 15:15:00,39.26,39.29,39.26,39.29,7600.0,32.0788,32.1033,32.0788,32.1033,7600.0
2014-08-29 15:20:00,39.29,39.3,39.27,39.28,8000.0,32.1033,32.1115,32.087,32.0952,8000.0
2014-08-29 15:25:00,39.28,39.3,39.28,39.3,3800.0,32.0952,32.1115,32.0952,32.1115,3800.0
2014-08-29 15:30:00,39.3,39.31,39.29,39.3,11100.0,32.1115,32.1197,32.1033,32.1115,11100.0
2014-08-29 15:35:00,39.3,39.34,39.3,39.34,15400.0,32.1115,32.1442,32.1115,32.1442,15400.0
2014-08-29 15:40:00,39.34,39.34,39.32,39.33,14600.0,32.1442,32.1442,32.1278,32.136,14600.0
2014-08-29 15:45:00,39.33,39.37,39.33,39.35,35800.0,32.136,32.1687,32.136,32.1524,35800.0
2014-08-29 15:50:00,39.36,39.36,39.32,39.34,40400.0,32.1605,32.1605,32.1278,32.1442,40400.0
2014-08-29 15:55:00,39.34,39.35,39.32,39.32,89800.0,32.1442,32.1524,32.1278,32.1278,89800.0
2014-09-02 09:30:00,39.22,39.27,39.09,39.15,70600.0,32.0461,32.087,31.9399,31.9889,70600.0
2014-09-02 09:35:00,39.16,39.18,39.08,39.11,22600.0,31.9971,32.0134,31.9317,31.9563,22600.0
2014-09-02 09:40:00,39.11,39.12,39.06,39.08,21900.0,31.9563,31.9644,31.9154,31.9317,21900.0
2014-09-02 09:45:00,39.09,39.23,39.05,39.21,23200.0,31.9399,32.0543,31.9072,32.038,23200.0
2014-09-02 09:50:00,39.2,39.23,39.19,39.23,12100.0,32.0298,32.0543,32.0216,32.0543,12100.0
2014-09-02 09:55:00,39.22,39.22,39.17,39.2,11600.0,32.0461,32.0461,32.0053,32.0298,11600.0
2014-09-02 10:00:00,39.22,39.24,39.15,39.19,9600.0,32.0461,32.0625,31.9889,32.0216,9600.0
2014-09-02 10:05:00,39.19,39.21,39.16,39.16,14600.0,32.0216,32.038,31.9971,31.9971,14600.0
2014-09-02 10:10:00,39.16,39.18,39.15,39.16,17900.0,31.9971,32.0134,31.9889,31.9971,17900.0
2014-09-02 10:15:00,39.17,39.21,39.16,39.21,18600.0,32.0053,32.038,31.9971,32.038,18600.0
2014-09-02 10:20:00,39.21,39.27,39.21,39.23,25400.0,32.038,32.087,32.038,32.0543,25400.0
2014-09-02 10:25:00,39.23,39.25,39.23,39.23,21100.0,32.0543,32.0706,32.0543,32.0543,21100.0
2014-09-02 10:30:00,39.23,39.24,39.22,39.23,21400.0,32.0543,32.0625,32.0461,32.0543,21400.0
2014-09-02 10:35:00,39.23,39.23,39.18,39.19,14600.0,32.0543,32.0543,32.0134,32.0216,14600.0
2014-09-02 10:40:00,39.19,39.26,39.18,39.26,13300.0,32.0216,32.0788,32.0134,32.0788,13300.0
2014-09-02 10:45:00,39.27,39.27,39.2,39.2,12700.0,32.087,32.087,32.0298,32.0298,12700.0
2014-09-02 10:50:00,39.21,39.25,39.2,39.24,12300.0,32.038,32.0706,32.0298,32.0625,12300.0
2014-09-02 10:55:00,39.24,39.25,39.23,39.25,5500.0,32.0625,32.0706,32.0543,32.0706,5500.0
2014-09-02 11:00:00,39.25,39.25,39.21,39.22,8400.0,32.0706,32.0706,32.038,32.0461,8400.0
2014-09-02 11:05:00,39.22,39.22,39.19,39.19,7200.0,32.0461,32.0461,32.0216,32.0216,7200.0
2014-09-02 11:10:00,39.19,39.19,39.14,39.14,3800.0,32.0216,32.0216,31.9808,31.9808,3800.0
2014-09-02 11:15:00,39.13,39.14,39.09,39.1,6800.0,31.9726,31.9808,31.9399,31.9481,6800.0
2014-09-02 11:20:00,39.1,39.12,39.08,39.08,5600.0,31.9481,31.9644,31.9317,31.9317,5600.0
2014-09-02 11:25:00,39.08,39.08,39.07,39.08,4400.0,31.9317,31.9317,31.9236,31.9317,4400.0
2014-09-02 11:30:00,39.08,39.14,39.08,39.14,7700.0,31.9317,31.9808,31.9317,31.9808,7700.0
2014-09-02 11:35:00,39.13,39.14,39.11,39.11,4500.0,31.9726,31.9808,31.9563,31.9563,4500.0
2014-09-02 11:40:00,39.11,39.12,39.1,39.11,7600.0,31.9563,31.9644,31.9481,31.9563,7600.0
2014-09-02 11:45:00,39.1,39.1,39.03,39.03,8100.0,31.9481,31.9481,31.8909,31.8909,8100.0
2014-09-02 11:50:00,39.03,39.05,39.02,39.05,5300.0,31.8909,31.9072,31.8827,31.9072,5300.0
2014-09-02 11:55:00,39.05,39.08,39.05,39.08,3300.0,31.9072,31.9317,31.9072,31.9317,3300.0
2014-09-02 12:00:00,39.08,39.11,39.08,39.11,2900.0,31.9317,31.9563,31.9317,31.9563,2900.0
2014-09-02 12:05:00,39.11,39.12,39.11,39.12,3100.0,31.9563,31.9644,31.9563,31.9644,3100.0
2014-09-02 12:10:00,39.12,39.15,39.12,39.15,3100.0,31.9644,31.9889,31.9644,31.9889,3100.0
2014-09-02 12:15:00,39.15,39.16,39.15,39.16,2100.0,31.9889,31.9971,31.9889,31.9971,2100.0
2014-09-02 12:20:00,39.16,39.2,39.16,39.2,6800.0,31.9971,32.0298,31.9971,32.0298,6800.0
2014-09-02 12:25:00,39.19,39.2,39.17,39.18,6000.0,32.0216,32.0298,32.0053,32.0134,6000.0
2014-09-02 12:30:00,39.17,39.17,39.11,39.12,24400.0,32.0053,32.0053,31.9563,31.9644,24400.0
2014-09-02 12:35:00,39.12,39.12,39.1,39.1,3800.0,31.9644,31.9644,31.9481,31.9481,3800.0
2014-09-02 12:40:00,39.1,39.12,39.09,39.09,4900.0,31.9481,31.9644,31.9399,31.9399,4900.0
2014-09-02 12:45:00,39.09,39.11,39.09,39.11,1100.0,31.9399,31.9563,31.9399,31.9563,1100.0
2014-09-02 12:50:00,39.12,39.12,39.09,39.09,5100.0,31.9644,31.9644,31.9399,31.9399,5100.0
2014-09-02 12:55:00,39.1,39.1,39.09,39.1,1900.0,31.9481,31.9481,31.9399,31.9481,1900.0
2014-09-02 13:00:00,39.1,39.11,39.07,39.09,7100.0,31.9481,31.9563,31.9236,31.9399,7100.0
2014-09-02 13:05:00,39.08,39.1,39.08,39.1,2300.0,31.9317,31.9481,31.9317,31.9481,2300.0
2014-09-02 13:10:00,39.1,39.11,39.1,39.11,2100.0,31.9481,31.9563,31.9481,31.9563,2100.0
2014-09-02 13:15:00,39.11,39.11,39.09,39.09,5600.0,31.9563,31.9563,31.9399,31.9399,5600.0
2014-09-02 13:20:00,39.08,39.11,39.08,39.1,3500.0,31.9317,31.9563,31.9317,31.9481,3500.0
2014-09-02 13:25:00,39.1,39.1,39.03,39.05,15600.0,31.9481,31.9481,31.8909,31.9072,15600.0
2014-09-02 13:30:00,39.05,39.08,39.05,39.08,3900.0,31.9072,31.9317,31.9072,31.9317,3900.0
2014-09-02 13:35:00,39.08,39.13,39.08,39.13,3200.0,31.9317,31.9726,31.9317,31.9726,3200.0
2014-09-02 13:40:00,39.13,39.13,39.11,39.11,6400.0,31.9726,31.9726,31.9563,31.9563,6400.0
2014-09-02 13:45:00,39.11,39.13,39.11,39.12,4700.0,31.9563,31.9726,31.9563,31.9644,4700.0
2014-09-02 13:50:00,39.12,39.15,39.12,39.15,4600.0,31.9644,31.9889,31.9644,31.9889,4600.0
2014-09-02 13:55:00,39.14,39.16,39.14,39.16,7900.0,31.9808,31.9971,31.9808,31.9971,7900.0
2014-09-02 14:00:00,39.16,39.16,39.15,39.16,7500.0,31.9971,31.9971,31.9889,31.9971,7500.0
2014-09-02 14:05:00,39.16,39.17,39.15,39.16,6800.0,31.9971,32.0053,31.9889,31.9971,6800.0
2014-09-02 14:10:00,39.16,39.16,39.14,39.15,5700.0,31.9971,31.9971,31.9808,31.9889,5700.0
2014-09-02 14:15:00,39.15,39.18,39.14,39.18,5300.0,31.9889,32.0134,31.9808,32.0134,5300.0
2014-09-02 14:20:00,39.18,39.19,39.18,39.19,2900.0,32.0134,32.0216,32.0134,32.0216,2900.0
2014-09-02 14:25:00,39.19,39.2,39.18,39.2,11600.0,32.0216,32.0298,32.0134,32.0298,11600.0
2014-09-02 14:30:00,39.21,39.22,39.2,39.2,6600.0,32.038,32.0461,32.0298,32.0298,6600.0
2014-09-02 14:35:00,39.2,39.21,39.2,39.21,1800.0,32.0298,32.038,32.0298,32.038,1800.0
2014-09-02 14:40:00,39.2,39.21,39.18,39.18,13500.0,32.0298,32.038,32.0134,32.0134,13500.0
2014-09-02 14:45:00,39.19,39.2,39.18,39.2,5400.0,32.0216,32.0298,32.0134,32.0298,5400.0
2014-09-02 14:50:00,39.2,39.21,39.19,39.2,16100.0,32.0298,32.038,32.0216,32.0298,16100.0
2014-09-02 14:55:00,39.2,39.2,39.19,39.19,8800.0,32.0298,32.0298,32.0216,32.0216,8800.0
2014-09-02 15:00:00,39.2,39.2,39.19,39.19,8800.0,32.0298,32.0298,32.0216,32.0216,8800.0
2014-09-02 15:05:00,39.19,39.19,39.18,39.19,2900.0,32.0216,32.0216,32.0134,32.0216,2900.0
2014-09-02 15:10:00,39.19,39.19,39.16,39.17,22900.0,32.0216,32.0216,31.9971,32.0053,22900.0
2014-09-02 15:15:00,39.17,39.17,39.16,39.17,4200.0,32.0053,32.0053,31.9971,32.0053,4200.0
2014-09-02 15:20:00,39.17,39.17,39.14,39.14,33300.0,32.0053,32.0053,31.9808,31.9808,33300.0
2014-09-02 15:25:00,39.14,39.15,39.09,39.09,63600.0,31.9808,31.9889,31.9399,31.9399,63600.0
2014-09-02 15:30:00,39.1,39.11,39.09,39.11,131300.0,31.9481,31.9563,31.9399,31.9563,131300.0
2014-09-02 15:35:00,39.11,39.16,39.11,39.16,36900.0,31.9563,31.9971,31.9563,31.9971,36900.0
2014-09-02 15:40:00,39.16,39.18,39.14,39.16,27500.0,31.9971,32.0134,31.9808,31.9971,27500.0
2014-09-02 15:45:00,39.16,39.19,39.15,39.17,52100.0,31.9971,32.0216,31.9889,32.0053,52100.0
2014-09-02 15:50:00,39.17,39.18,39.16,39.16,26500.0,32.0053,32.0134,31.9971,31.9971,26500.0
2014-09-02 15:55:00,39.16,39.17,39.15,39.16,39600.0,31.9971,32.0053,31.9889,31.9971,39600.0
2014-09-03 09:30:00,39.29,39.33,39.23,39.33,18600.0,32.1033,32.136,32.0543,32.136,18600.0
2014-09-03 09:35:00,39.31,39.31,39.22,39.26,15900.0,32.1197,32.1197,32.0461,32.0788,15900.0
2014-09-03 09:40:00,39.27,39.34,39.27,39.33,12900.0,32.087,32.1442,32.087,32.136,12900.0
2014-09-03 09:45:00,39.33,39.37,39.33,39.33,10300.0,32.136,32.1687,32.136,32.136,10300.0
2014-09-03 09:50:00,39.32,39.32,39.26,39.27,7600.0,32.1278,32.1278,32.0788,32.087,7600.0
2014-09-03 09:55:00,39.27,39.3,39.27,39.29,7000.0,32.087,32.1115,32.087,32.1033,7000.0
2014-09-03 10:00:00,39.3,39.3,39.27,39.28,33500.0,32.1115,32.1115,32.087,32.0952,33500.0
2014-09-03 10:05:00,39.27,39.29,39.26,39.26,9200.0,32.087,32.1033,32.0788,32.0788,9200.0
2014-09-03 10:10:00,39.26,39.31,39.26,39.29,12100.0,32.0788,32.1197,32.0788,32.1033,12100.0
2014-09-03 10:15:00,39.29,39.3,39.23,39.23,11600.0,32.1033,32.1115,32.0543,32.0543,11600.0
2014-09-03 10:20:00,39.22,39.22,39.17,39.19,7100.0,32.0461,32.0461,32.0053,32.0216,7100.0
2014-09-03 10:25:00,39.19,39.22,39.19,39.22,12100.0,32.0216,32.0461,32.0216,32.0461,12100.0
2014-09-03 10:30:00,39.23,39.25,39.23,39.25,11500.0,32.0543,32.0706,32.0543,32.0706,11500.0
2014-09-03 10:35:00,39.24,39.25,39.24,39.25,5900.0,32.0625,32.0706,32.0625,32.0706,5900.0
2014-09-03 10:40:00,39.25,39.26,39.24,39.25,16400.0,32.0706,32.0788,32.0625,32.0706,16400.0
2014-09-03 10:45:00,39.25,39.25,39.22,39.23,12600.0,32.0706,32.0706,32.0461,32.0543,12600.0
2014-09-03 10:50:00,39.23,39.24,39.23,39.23,4300.0,32.0543,32.0625,32.0543,32.0543,4300.0
2014-09-03 10:55:00,39.23,39.24,39.23,39.24,3400.0,32.0543,32.0625,32.0543,32.0625,3400.0
2014-09-03 11:00:00,39.24,39.25,39.22,39.22,29600.0,32.0625,32.0706,32.0461,32.0461,29600.0
2014-09-03 11:05:00,39.22,39.23,39.21,39.21,8900.0,32.0461,32.0543,32.038,32.038,8900.0
2014-09-03 11:10:00,39.21,39.21,39.19,39.19,5600.0,32.038,32.038,32.0216,32.0216,5600.0
2014-09-03 11:15:00,39.19,39.2,39.18,39.19,9400.0,32.0216,32.0298,32.0134,32.0216,9400.0
2014-09-03 11:20:00,39.18,39.21,39.18,39.2,12000.0,32.0134,32.038,32.0134,32.0298,12000.0
2014-09-03 11:25:00,39.2,39.2,39.18,39.18,6400.0,32.0298,32.0298,32.0134,32.0134,6400.0
2014-09-03 11:30:00,39.18,39.2,39.17,39.2,5100.0,32.0134,32.0298,32.0053,32.0298,5100.0
2014-09-03 11:35:00,39.2,39.21,39.19,39.19,11600.0,32.0298,32.038,32.0216,32.0216,11600.0
2014-09-03 11:40:00,39.2,39.21,39.17,39.18,10100.0,32.0298,32.038,32.0053,32.0134,10100.0
2014-09-03 11:45:00,39.18,39.2,39.17,39.2,3700.0,32.0134,32.0298,32.0053,32.0298,3700.0
2014-09-03 11:50:00,39.2,39.22,39.19,39.22,6900.0,32.0298,32.0461,32.0216,32.0461,6900.0
2014-09-03 11:55:00,39.22,39.22,39.17,39.17,10400.0,32.0461,32.0461,32.0053,32.0053,10400.0
2014-09-03 12:00:00,39.17,39.19,39.13,39.15,68400.0,32.0053,32.0216,31.9726,31.9889,68400.0
2014-09-03 12:05:00,39.15,39.16,39.14,39.14,37300.0,31.9889,31.9971,31.9808,31.9808,37300.0
2014-09-03 12:10:00,39.15,39.16,39.14,39.16,8600.0,31.9889,31.9971,31.9808,31.9971,8600.0
2014-09-03 12:15:00,39.16,39.17,39.14,39.17,12700.0,31.9971,32.0053,31.9808,32.0053,12700.0
2014-09-03 12:20:00,39.17,39.18,39.16,39.18,8600.0,32.0053,32.0134,31.9971,32.0134,8600.0
2014-09-03 12:25:00,39.18,39.2,39.15,39.2,17800.0,32.0134,32.0298,31.9889,32.0298,17800.0
2014-09-03 12:30:00,39.2,39.22,39.2,39.21,47300.0,32.0298,32.0461,32.0298,32.038,47300.0
2014-09-03 12:35:00,39.22,39.22,39.21,39.21,8700.0,32.0461,32.0461,32.038,32.038,8700.0
2014-09-03 12:40:00,39.22,39.22,39.21,39.22,4100.0,32.0461,32.0461,32.038,32.0461,4100.0
2014-09-03 12:45:00,39.22,39.22,39.18,39.19,31800.0,32.0461,32.0461,32.0134,32.0216,31800.0
2014-09-03 12:50:00,39.2,39.21,39.18,39.19,27600.0,32.0298,32.038,32.0134,32.0216,27600.0
2014-09-03 12:55:00,39.19,39.22,39.19,39.22,6200.0,32.0216,32.0461,32.0216,32.0461,6200.0
2014-09-03 13:00:00,39.22,39.23,39.22,39.22,21200.0,32.0461,32.0543,32.0461,32.0461,21200.0
2014-09-03 13:05:00,39.22,39.22,39.18,39.18,17000.0,32.0461,32.0461,32.0134,32.0134,17000.0
2014-09-03 13:10:00,39.19,39.2,39.19,39.2,6400.0,32.0216,32.0298,32.0216,32.0298,6400.0
2014-09-03 13:15:00,39.19,39.2,39.16,39.16,10000.0,32.0216,32.0298,31.9971,31.9971,10000.0
2014-09-03 13:20:00,39.16,39.18,39.14,39.15,20500.0,31.9971,32.0134,31.9808,31.9889,20500.0
2014-09-03 13:25:00,39.15,39.15,39.12,39.12,11900.0,31.9889,31.9889,31.9644,31.9644,11900.0
2014-09-03 13:30:00,39.13,39.15,39.11,39.15,11900.0,31.9726,31.9889,31.9563,31.9889,11900.0
2014-09-03 13:35:00,39.15,39.15,39.12,39.12,10000.0,31.9889,31.9889,31.9644,31.9644,10000.0
2014-09-03 13:40:00,39.13,39.13,39.11,39.12,8900.0,31.9726,31.9726,31.9563,31.9644,8900.0
2014-09-03 13:45:00,39.12,39.14,39.12,39.13,6300.0,31.9644,31.9808,31.9644,31.9726,6300.0
2014-09-03 13:50:00,39.12,39.13,39.09,39.12,9200.0,31.9644,31.9726,31.9399,31.9644,9200.0
2014-09-03 13:55:00,39.13,39.14,39.1,39.13,26200.0,31.9726,31.9808,31.9481,31.9726,26200.0
2014-09-03 14:00:00,39.14,39.16,39.13,39.16,10800.0,31.9808,31.9971,31.9726,31.9971,10800.0
2014-09-03 14:05:00,39.16,39.17,39.15,39.17,3400.0,31.9971,32.0053,31.9889,32.0053,3400.0
2014-09-03 14:10:00,39.16,39.17,39.15,39.16,15800.0,31.9971,32.0053,31.9889,31.9971,15800.0
2014-09-03 14:15:00,39.16,39.16,39.15,39.15,2100.0,31.9971,31.9971,31.9889,31.9889,2100.0
2014-09-03 14:20:00,39.16,39.17,39.15,39.17,33200.0,31.9971,32.0053,31.9889,32.0053,33200.0
2014-09-03 14:25:00,39.16,39.17,39.15,39.15,23200.0,31.9971,32.0053,31.9889,31.9889,23200.0
2014-09-03 14:30:00,39.16,39.17,39.16,39.17,9500.0,31.9971,32.0053,31.9971,32.0053,9500.0
2014-09-03 14:35:00,39.16,39.17,39.16,39.17,11200.0,31.9971,32.0053,31.9971,32.0053,11200.0
2014-09-03 14:40:00,39.17,39.21,39.17,39.19,28100.0,32.0053,32.038,32.0053,32.0216,28100.0
2014-09-03 14:45:00,39.19,39.19,39.17,39.19,28500.0,32.0216,32.0216,32.0053,32.0216,28500.0
2014-09-03 14:50:00,39.19,39.19,39.16,39.18,12300.0,32.0216,32.0216,31.9971,32.0134,12300.0
2014-09-03 14:55:00,39.18,39.18,39.15,39.15,35500.0,32.0134,32.0134,31.9889,31.9889,35500.0
2014-09-03 15:00:00,39.14,39.15,39.12,39.13,15000.0,31.9808,31.9889,31.9644,31.9726,15000.0
2014-09-03 15:05:00,39.13,39.14,39.12,39.13,15700.0,31.9726,31.9808,31.9644,31.9726,15700.0
2014-09-03 15:10:00,39.13,39.16,39.13,39.16,13300.0,31.9726,31.9971,31.9726,31.9971,13300.0
2014-09-03 15:15:00,39.16,39.16,39.13,39.14,20300.0,31.9971,31.9971,31.9726,31.9808,20300.0
2014-09-03 15:20:00,39.13,39.14,39.13,39.14,10900.0,31.9726,31.9808,31.9726,31.9808,10900.0
2014-09-03 15:25:00,39.13,39.15,39.12,39.12,55500.0,31.9726,31.9889,31.9644,31.9644,55500.0
2014-09-03 15:30:00,39.13,39.13,39.11,39.13,28000.0,31.9726,31.9726,31.9563,31.9726,28000.0
2014-09-03 15:35:00,39.13,39.13,39.11,39.12,23700.0,31.9726,31.9726,31.9563,31.9644,23700.0
2014-09-03 15:40:00,39.12,39.15,39.12,39.13,31700.0,31.9644,31.9889,31.9644,31.9726,31700.0
2014-09-03 15:45:00,39.14,39.15,39.12,39.13,95100.0,31.9808,31.9889,31.9644,31.9726,95100.0
2014-09-03 15:50:00,39.14,39.15,39.13,39.15,59400.0,31.9808,31.9889,31.9726,31.9889,59400.0
2014-09-03 15:55:00,39.15,39.16,39.11,39.14,263400.0,31.9889,31.9971,31.9563,31.9808,263400.0
2014-09-04 09:30:00,39.33,39.42,39.28,39.34,51500.0,32.136,32.2096,32.0952,32.1442,51500.0
2014-09-04 09:35:00,39.34,39.4,39.31,39.31,17600.0,32.1442,32.1932,32.1197,32.1197,17600.0
2014-09-04 09:40:00,39.31,39.38,39.3,39.35,36200.0,32.1197,32.1769,32.1115,32.1524,36200.0
2014-09-04 09:45:00,39.36,39.37,39.3,39.3,30600.0,32.1605,32.1687,32.1115,32.1115,30600.0
2014-09-04 09:50:00,39.31,39.33,39.28,39.3,11700.0,32.1197,32.136,32.0952,32.1115,11700.0
2014-09-04 09:55:00,39.29,39.29,39.23,39.27,11900.0,32.1033,32.1033,32.0543,32.087,11900.0
2014-09-04 10:00:00,39.27,39.33,39.23,39.24,24500.0,32.087,32.136,32.0543,32.0625,24500.0
2014-09-04 10:05:00,39.24,39.25,39.24,39.25,10700.0,32.0625,32.0706,32.0625,32.0706,10700.0
2014-09-04 10:10:00,39.25,39.31,39.25,39.3,18300.0,32.0706,32.1197,32.0706,32.1115,18300.0
2014-09-04 10:15:00,39.3,39.31,39.23,39.23,15700.0,32.1115,32.1197,32.0543,32.0543,15700.0
2014-09-04 10:20:00,39.24,39.26,39.23,39.26,4200.0,32.0625,32.0788,32.0543,32.0788,4200.0
2014-09-04 10:25:00,39.26,39.32,39.26,39.3,17400.0,32.0788,32.1278,32.0788,32.1115,17400.0
2014-09-04 10:30:00,39.3,39.32,39.29,39.3,18900.0,32.1115,32.1278,32.1033,32.1115,18900.0
2014-09-04 10:35:00,39.29,39.3,39.25,39.28,18600.0,32.1033,32.1115,32.0706,32.0952,18600.0
2014-09-04 10:40:00,39.3,39.31,39.29,39.3,13100.0,32.1115,32.1197,32.1033,32.1115,13100.0
2014-09-04 10:45:00,39.3,39.32,39.28,39.32,7500.0,32.1115,32.1278,32.0952,32.1278,7500.0
2014-09-04 10:50:00,39.32,39.34,39.3,39.31,13600.0,32.1278,32.1442,32.1115,32.1197,13600.0
2014-09-04 10:55:00,39.3,39.32,39.3,39.32,7200.0,32.1115,32.1278,32.1115,32.1278,7200.0
2014-09-04 11:00:00,39.32,39.33,39.29,39.3,16400.0,32.1278,32.136,32.1033,32.1115,16400.0
2014-09-04 11:05:00,39.3,39.3,39.26,39.27,10600.0,32.1115,32.1115,32.0788,32.087,10600.0
2014-09-04 11:10:00,39.27,39.27,39.25,39.27,7300.0,32.087,32.087,32.0706,32.087,7300.0
2014-09-04 11:15:00,39.27,39.29,39.26,39.27,20200.0,32.087,32.1033,32.0788,32.087,20200.0
2014-09-04 11:20:00,39.28,39.3,39.28,39.29,11200.0,32.0952,32.1115,32.0952,32.1033,11200.0
2014-09-04 11:25:00,39.29,39.29,39.26,39.26,8200.0,32.1033,32.1033,32.0788,32.0788,8200.0
2014-09-04 11:30:00,39.26,39.3,39.26,39.29,14000.0,32.0788,32.1115,32.0788,32.1033,14000.0
2014-09-04 11:35:00,39.29,39.3,39.28,39.29,5200.0,32.1033,32.1115,32.0952,32.1033,5200.0
2014-09-04 11:40:00,39.29,39.29,39.26,39.27,16700.0,32.1033,32.1033,32.0788,32.087,16700.0
2014-09-04 11:45:00,39.27,39.29,39.26,39.29,7500.0,32.087,32.1033,32.0788,32.1033,7500.0
2014-09-04 11:50:00,39.29,39.29,39.27,39.27,15000.0,32.1033,32.1033,32.087,32.087,15000.0
2014-09-04 11:55:00,39.28,39.28,39.25,39.26,17100.0,32.0952,32.0952,32.0706,32.0788,17100.0
2014-09-04 12:00:00,39.26,39.27,39.22,39.27,21500.0,32.0788,32.087,32.0461,32.087,21500.0
2014-09-04 12:05:00,39.28,39.3,39.28,39.29,9000.0,32.0952,32.1115,32.0952,32.1033,9000.0
2014-09-04 12:10:00,39.29,39.29,39.28,39.29,3800.0,32.1033,32.1033,32.0952,32.1033,3800.0
2014-09-04 12:15:00,39.29,39.29,39.28,39.29,13200.0,32.1033,32.1033,32.0952,32.1033,13200.0
2014-09-04 12:20:00,39.29,39.29,39.26,39.29,14700.0,32.1033,32.1033,32.0788,32.1033,14700.0
2014-09-04 12:25:00,39.29,39.29,39.27,39.28,12800.0,32.1033,32.1033,32.087,32.0952,12800.0
2014-09-04 12:30:00,39.28,39.3,39.27,39.29,15600.0,32.0952,32.1115,32.087,32.1033,15600.0
2014-09-04 12:35:00,39.29,39.3,39.29,39.29,15300.0,32.1033,32.1115,32.1033,32.1033,15300.0
2014-09-04 12:40:00,39.28,39.29,39.25,39.25,25500.0,32.0952,32.1033,32.0706,32.0706,25500.0
2014-09-04 12:45:00,39.26,39.26,39.23,39.23,4100.0,32.0788,32.0788,32.0543,32.0543,4100.0
2014-09-04 12:50:00,39.24,39.25,39.23,39.24,8500.0,32.0625,32.0706,32.0543,32.0625,8500.0
2014-09-04 12:55:00,39.23,39.24,39.19,39.2,21300.0,32.0543,32.0625,32.0216,32.0298,21300.0
2014-09-04 13:00:00,39.19,39.2,39.19,39.2,5500.0,32.0216,32.0298,32.0216,32.0298,5500.0
2014-09-04 13:05:00,39.2,39.2,39.19,39.2,7200.0,32.0298,32.0298,32.0216,32.0298,7200.0
2014-09-04 13:10:00,39.2,39.2,39.19,39.2,1300.0,32.0298,32.0298,32.0216,32.0298,1300.0
2014-09-04 13:15:00,39.2,39.2,39.19,39.2,700.0,32.0298,32.0298,32.0216,32.0298,700.0
2014-09-04 13:20:00,39.19,39.2,39.19,39.2,2400.0,32.0216,32.0298,32.0216,32.0298,2400.0
2014-09-04 13:25:00,39.19,39.2,39.19,39.2,2000.0,32.0216,32.0298,32.0216,32.0298,2000.0
2014-09-04 13:30:00,39.2,39.2,39.19,39.2,8100.0,32.0298,32.0298,32.0216,32.0298,8100.0
2014-09-04 13:35:00,39.19,39.2,39.18,39.19,7500.0,32.0216,32.0298,32.0134,32.0216,7500.0
2014-09-04 13:40:00,39.18,39.19,39.18,39.19,1500.0,32.0134,32.0216,32.0134,32.0216,1500.0
2014-09-04 13:45:00,39.18,39.2,39.18,39.2,2400.0,32.0134,32.0298,32.0134,32.0298,2400.0
2014-09-04 13:50:00,39.2,39.2,39.19,39.2,900.0,32.0298,32.0298,32.0216,32.0298,900.0
2014-09-04 13:55:00,39.2,39.2,39.19,39.2,7000.0,32.0298,32.0298,32.0216,32.0298,7000.0
2014-09-04 14:00:00,39.2,39.2,39.19,39.2,12900.0,32.0298,32.0298,32.0216,32.0298,12900.0
2014-09-04 14:05:00,39.2,39.2,39.18,39.18,16200.0,32.0298,32.0298,32.0134,32.0134,16200.0
2014-09-04 14:10:00,39.18,39.19,39.16,39.17,6500.0,32.0134,32.0216,31.9971,32.0053,6500.0
2014-09-04 14:15:00,39.17,39.17,39.15,39.15,6200.0,32.0053,32.0053,31.9889,31.9889,6200.0
2014-09-04 14:20:00,39.15,39.16,39.07,39.07,10100.0,31.9889,31.9971,31.9236,31.9236,10100.0
2014-09-04 14:25:00,39.07,39.08,39.03,39.05,16900.0,31.9236,31.9317,31.8909,31.9072,16900.0
2014-09-04 14:30:00,39.06,39.08,39.04,39.05,9500.0,31.9154,31.9317,31.8991,31.9072,9500.0
2014-09-04 14:35:00,39.05,39.05,39.01,39.01,24200.0,31.9072,31.9072,31.8745,31.8745,24200.0
2014-09-04 14:40:00,39.02,39.05,39.02,39.05,6100.0,31.8827,31.9072,31.8827,31.9072,6100.0
2014-09-04 14:45:00,39.05,39.06,39.03,39.04,5700.0,31.9072,31.9154,31.8909,31.8991,5700.0
2014-09-04 14:50:00,39.04,39.04,39.02,39.04,9000.0,31.8991,31.8991,31.8827,31.8991,9000.0
2014-09-04 14:55:00,39.04,39.05,39.0,39.01,14900.0,31.8991,31.9072,31.8664,31.8745,14900.0
2014-09-04 15:00:00,39.01,39.02,39.0,39.02,13200.0,31.8745,31.8827,31.8664,31.8827,13200.0
2014-09-04 15:05:00,39.01,39.02,39.0,39.01,8200.0,31.8745,31.8827,31.8664,31.8745,8200.0
2014-09-04 15:10:00,39.01,39.01,38.96,38.96,23500.0,31.8745,31.8745,31.8337,31.8337,23500.0
2014-09-04 15:15:00,38.96,38.99,38.95,38.96,24800.0,31.8337,31.8582,31.8255,31.8337,24800.0
2014-09-04 15:20:00,38.96,38.98,38.95,38.98,17900.0,31.8337,31.85,31.8255,31.85,17900.0
2014-09-04 15:25:00,38.98,39.01,38.98,39.01,12300.0,31.85,31.8745,31.85,31.8745,12300.0
2014-09-04 15:30:00,39.01,39.02,38.99,39.01,24000.0,31.8745,31.8827,31.8582,31.8745,24000.0
2014-09-04 15:35:00,39.01,39.03,39.0,39.01,24300.0,31.8745,31.8909,31.8664,31.8745,24300.0
2014-09-04 15:40:00,39.02,39.05,39.01,39.04,19600.0,31.8827,31.9072,31.8745,31.8991,19600.0
2014-09-04 15:45:00,39.05,39.09,39.04,39.09,35900.0,31.9072,31.9399,31.8991,31.9399,35900.0
2014-09-04 15:50:00,39.09,39.13,39.08,39.12,49600.0,31.9399,31.9726,31.9317,31.9644,49600.0
2014-09-04 15:55:00,39.12,39.13,39.1,39.11,86300.0,31.9644,31.9726,31.9481,31.9563,86300.0
2014-09-05 09:30:00,39.18,39.23,39.13,39.15,30800.0,32.0134,32.0543,31.9726,31.9889,30800.0
2014-09-05 09:35:00,39.1,39.11,39.07,39.07,23600.0,31.9481,31.9563,31.9236,31.9236,23600.0
2014-09-05 09:40:00,39.07,39.09,39.01,39.01,28000.0,31.9236,31.9399,31.8745,31.8745,28000.0
2014-09-05 09:45:00,39.02,39.08,39.01,39.06,24800.0,31.8827,31.9317,31.8745,31.9154,24800.0
2014-09-05 09:50:00,39.06,39.07,39.03,39.06,10500.0,31.9154,31.9236,31.8909,31.9154,10500.0
2014-09-05 09:55:00,39.06,39.07,39.04,39.05,11000.0,31.9154,31.9236,31.8991,31.9072,11000.0
2014-09-05 10:00:00,39.05,39.06,39.01,39.03,16200.0,31.9072,31.9154,31.8745,31.8909,16200.0
2014-09-05 10:05:00,39.02,39.04,39.0,39.02,10600.0,31.8827,31.8991,31.8664,31.8827,10600.0
2014-09-05 10:10:00,39.02,39.02,39.0,39.0,36000.0,31.8827,31.8827,31.8664,31.8664,36000.0
2014-09-05 10:15:00,39.0,39.01,38.98,39.0,30600.0,31.8664,31.8745,31.85,31.8664,30600.0
2014-09-05 10:20:00,39.0,39.02,39.0,39.0,14800.0,31.8664,31.8827,31.8664,31.8664,14800.0
2014-09-05 10:25:00,39.01,39.05,39.0,39.02,19100.0,31.8745,31.9072,31.8664,31.8827,19100.0
2014-09-05 10:30:00,39.02,39.03,38.98,39.0,18200.0,31.8827,31.8909,31.85,31.8664,18200.0
2014-09-05 10:35:00,39.0,39.04,39.0,39.0,23800.0,31.8664,31.8991,31.8664,31.8664,23800.0
2014-09-05 10:40:00,39.01,39.05,38.98,39.01,104400.0,31.8745,31.9072,31.85,31.8745,104400.0
2014-09-05 10:45:00,39.01,39.04,38.99,39.01,30900.0,31.8745,31.8991,31.8582,31.8745,30900.0
2014-09-05 10:50:00,39.02,39.05,39.01,39.05,17000.0,31.8827,31.9072,31.8745,31.9072,17000.0
2014-09-05 10:55:00,39.05,39.05,39.01,39.02,14400.0,31.9072,31.9072,31.8745,31.8827,14400.0
2014-09-05 11:00:00,39.02,39.08,39.02,39.08,8100.0,31.8827,31.9317,31.8827,31.9317,8100.0
2014-09-05 11:05:00,39.09,39.14,39.08,39.1,16600.0,31.9399,31.9808,31.9317,31.9481,16600.0
2014-09-05 11:10:00,39.1,39.11,39.07,39.07,38100.0,31.9481,31.9563,31.9236,31.9236,38100.0
2014-09-05 11:15:00,39.08,39.1,39.08,39.1,7200.0,31.9317,31.9481,31.9317,31.9481,7200.0
2014-09-05 11:20:00,39.1,39.1,39.06,39.07,28200.0,31.9481,31.9481,31.9154,31.9236,28200.0
2014-09-05 11:25:00,39.08,39.11,39.07,39.08,12500.0,31.9317,31.9563,31.9236,31.9317,12500.0
2014-09-05 11:30:00,39.09,39.1,39.09,39.1,4200.0,31.9399,31.9481,31.9399,31.9481,4200.0
2014-09-05 11:35:00,39.1,39.13,39.1,39.13,15800.0,31.9481,31.9726,31.9481,31.9726,15800.0
2014-09-05 11:40:00,39.13,39.19,39.12,39.12,37200.0,31.9726,32.0216,31.9644,31.9644,37200.0
2014-09-05 11:45:00,39.11,39.11,39.08,39.09,10500.0,31.9563,31.9563,31.9317,31.9399,10500.0
2014-09-05 11:50:00,39.09,39.09,39.05,39.07,37300.0,31.9399,31.9399,31.9072,31.9236,37300.0
2014-09-05 11:55:00,39.07,39.07,39.05,39.05,15200.0,31.9236,31.9236,31.9072,31.9072,15200.0
2014-09-05 12:00:00,39.06,39.08,39.06,39.08,10200.0,31.9154,31.9317,31.9154,31.9317,10200.0
2014-09-05 12:05:00,39.08,39.08,39.08,39.08,9400.0,31.9317,31.9317,31.9317,31.9317,9400.0
2014-09-05 12:10:00,39.08,39.13,39.08,39.13,4800.0,31.9317,31.9726,31.9317,31.9726,4800.0
2014-09-05 12:15:00,39.13,39.18,39.13,39.18,9000.0,31.9726,32.0134,31.9726,32.0134,9000.0
2014-09-05 12:20:00,39.18,39.18,39.14,39.16,11100.0,32.0134,32.0134,31.9808,31.9971,11100.0
2014-09-05 12:25:00,39.15,39.16,39.11,39.12,19900.0,31.9889,31.9971,31.9563,31.9644,19900.0
2014-09-05 12:30:00,39.12,39.13,39.11,39.12,11900.0,31.9644,31.9726,31.9563,31.9644,11900.0
2014-09-05 12:35:00,39.12,39.13,39.11,39.12,6200.0,31.9644,31.9726,31.9563,31.9644,6200.0
2014-09-05 12:40:00,39.12,39.13,39.11,39.12,16800.0,31.9644,31.9726,31.9563,31.9644,16800.0
2014-09-05 12:45:00,39.12,39.12,39.11,39.12,4800.0,31.9644,31.9644,31.9563,31.9644,4800.0
2014-09-05 12:50:00,39.12,39.12,39.11,39.12,1700.0,31.9644,31.9644,31.9563,31.9644,1700.0
2014-09-05 12:55:00,39.12,39.12,39.12,39.12,3300.0,31.9644,31.9644,31.9644,31.9644,3300.0
2014-09-05 13:00:00,39.12,39.12,39.11,39.12,5700.0,31.9644,31.9644,31.9563,31.9644,5700.0
2014-09-05 13:05:00,39.12,39.14,39.11,39.12,10700.0,31.9644,31.9808,31.9563,31.9644,10700.0
2014-09-05 13:10:00,39.12,39.12,39.11,39.12,4200.0,31.9644,31.9644,31.9563,31.9644,4200.0
2014-09-05 13:15:00,39.12,39.13,39.11,39.13,7000.0,31.9644,31.9726,31.9563,31.9726,7000.0
2014-09-05 13:20:00,39.13,39.14,39.12,39.14,3900.0,31.9726,31.9808,31.9644,31.9808,3900.0
2014-09-05 13:25:00,39.14,39.14,39.13,39.14,8400.0,31.9808,31.9808,31.9726,31.9808,8400.0
2014-09-05 13:30:00,39.14,39.14,39.11,39.12,25200.0,31.9808,31.9808,31.9563,31.9644,25200.0
2014-09-05 13:35:00,39.11,39.12,39.1,39.11,6500.0,31.9563,31.9644,31.9481,31.9563,6500.0
2014-09-05 13:40:00,39.12,39.12,39.09,39.1,11500.0,31.9644,31.9644,31.9399,31.9481,11500.0
2014-09-05 13:45:00,39.09,39.1,39.09,39.1,2200.0,31.9399,31.9481,31.9399,31.9481,2200.0
2014-09-05 13:50:00,39.1,39.12,39.1,39.1,21500.0,31.9481,31.9644,31.9481,31.9481,21500.0
2014-09-05 13:55:00,39.1,39.1,39.09,39.09,4800.0,31.9481,31.9481,31.9399,31.9399,4800.0
2014-09-05 14:00:00,39.09,39.14,39.09,39.13,30100.0,31.9399,31.9808,31.9399,31.9726,30100.0
2014-09-05 14:05:00,39.14,39.18,39.14,39.16,15300.0,31.9808,32.0134,31.9808,31.9971,15300.0
2014-09-05 14:10:00,39.15,39.16,39.14,39.14,4400.0,31.9889,31.9971,31.9808,31.9808,4400.0
2014-09-05 14:15:00,39.15,39.15,39.12,39.13,15500.0,31.9889,31.9889,31.9644,31.9726,15500.0
2014-09-05 14:20:00,39.13,39.13,39.11,39.12,7700.0,31.9726,31.9726,31.9563,31.9644,7700.0
2014-09-05 14:25:00,39.12,39.12,39.12,39.12,8500.0,31.9644,31.9644,31.9644,31.9644,8500.0
2014-09-05 14:30:00,39.12,39.13,39.11,39.12,14200.0,31.9644,31.9726,31.9563,31.9644,14200.0
2014-09-05 14:35:00,39.13,39.13,39.1,39.11,19700.0,31.9726,31.9726,31.9481,31.9563,19700.0
2014-09-05 14:40:00,39.11,39.13,39.11,39.13,2900.0,31.9563,31.9726,31.9563,31.9726,2900.0
2014-09-05 14:45:00,39.13,39.14,39.13,39.13,8600.0,31.9726,31.9808,31.9726,31.9726,8600.0
2014-09-05 14:50:00,39.13,39.13,39.12,39.13,2300.0,31.9726,31.9726,31.9644,31.9726,2300.0
2014-09-05 14:55:00,39.13,39.16,39.13,39.16,10100.0,31.9726,31.9971,31.9726,31.9971,10100.0
2014-09-05 15:00:00,39.16,39.18,39.14,39.14,10900.0,31.9971,32.0134,31.9808,31.9808,10900.0
2014-09-05 15:05:00,39.15,39.15,39.14,39.15,13900.0,31.9889,31.9889,31.9808,31.9889,13900.0
2014-09-05 15:10:00,39.15,39.15,39.14,39.14,17800.0,31.9889,31.9889,31.9808,31.9808,17800.0
2014-09-05 15:15:00,39.14,39.14,39.13,39.14,6400.0,31.9808,31.9808,31.9726,31.9808,6400.0
2014-09-05 15:20:00,39.14,39.16,39.14,39.16,20400.0,31.9808,31.9971,31.9808,31.9971,20400.0
2014-09-05 15:25:00,39.16,39.19,39.16,39.17,25200.0,31.9971,32.0216,31.9971,32.0053,25200.0
2014-09-05 15:30:00,39.16,39.17,39.16,39.17,9200.0,31.9971,32.0053,31.9971,32.0053,9200.0
2014-09-05 15:35:00,39.16,39.18,39.16,39.17,39900.0,31.9971,32.0134,31.9971,32.0053,39900.0
2014-09-05 15:40:00,39.16,39.21,39.15,39.2,33800.0,31.9971,32.038,31.9889,32.0298,33800.0
2014-09-05 15:45:00,39.2,39.21,39.18,39.2,55400.0,32.0298,32.038,32.0134,32.0298,55400.0
2014-09-05 15:50:00,39.19,39.22,39.19,39.2,35900.0,32.0216,32.0461,32.0216,32.0298,35900.0
2014-09-05 15:55:00,39.21,39.23,39.19,39.21,95400.0,32.038,32.0543,32.0216,32.038,95400.0
2014-09-08 09:30:00,39.24,39.27,39.2,39.25,27900.0,32.0625,32.087,32.0298,32.0706,27900.0
2014-09-08 09:35:00,39.24,39.26,39.2,39.22,11900.0,32.0625,32.0788,32.0298,32.0461,11900.0
2014-09-08 09:40:00,39.23,39.25,39.2,39.24,27800.0,32.0543,32.0706,32.0298,32.0625,27800.0
2014-09-08 09:45:00,39.25,39.26,39.21,39.24,29600.0,32.0706,32.0788,32.038,32.0625,29600.0
2014-09-08 09:50:00,39.25,39.26,39.24,39.24,5700.0,32.0706,32.0788,32.0625,32.0625,5700.0
2014-09-08 09:55:00,39.25,39.25,39.21,39.22,5700.0,32.0706,32.0706,32.038,32.0461,5700.0
2014-09-08 10:00:00,39.23,39.27,39.23,39.26,6200.0,32.0543,32.087,32.0543,32.0788,6200.0
2014-09-08 10:05:00,39.26,39.27,39.21,39.21,14100.0,32.0788,32.087,32.038,32.038,14100.0
2014-09-08 10:10:00,39.21,39.23,39.21,39.21,9700.0,32.038,32.0543,32.038,32.038,9700.0
2014-09-08 10:15:00,39.21,39.21,39.2,39.2,24500.0,32.038,32.038,32.0298,32.0298,24500.0
2014-09-08 10:20:00,39.2,39.22,39.2,39.22,20000.0,32.0298,32.0461,32.0298,32.0461,20000.0
2014-09-08 10:25:00,39.22,39.23,39.2,39.21,11900.0,32.0461,32.0543,32.0298,32.038,11900.0
2014-09-08 10:30:00,39.21,39.21,39.16,39.16,14400.0,32.038,32.038,31.9971,31.9971,14400.0
2014-09-08 10:35:00,39.16,39.19,39.16,39.18,12700.0,31.9971,32.0216,31.9971,32.0134,12700.0
2014-09-08 10:40:00,39.19,39.19,39.18,39.19,3500.0,32.0216,32.0216,32.0134,32.0216,3500.0
2014-09-08 10:45:00,39.19,39.19,39.18,39.18,25700.0,32.0216,32.0216,32.0134,32.0134,25700.0
2014-09-08 10:50:00,39.18,39.19,39.14,39.14,14800.0,32.0134,32.0216,31.9808,31.9808,14800.0
2014-09-08 10:55:00,39.13,39.15,39.12,39.15,13700.0,31.9726,31.9889,31.9644,31.9889,13700.0
2014-09-08 11:00:00,39.14,39.16,39.14,39.16,4800.0,31.9808,31.9971,31.9808,31.9971,4800.0
2014-09-08 11:05:00,39.15,39.21,39.15,39.21,8300.0,31.9889,32.038,31.9889,32.038,8300.0
2014-09-08 11:10:00,39.21,39.21,39.19,39.2,3200.0,32.038,32.038,32.0216,32.0298,3200.0
2014-09-08 11:15:00,39.2,39.2,39.19,39.2,5900.0,32.0298,32.0298,32.0216,32.0298,5900.0
2014-09-08 11:20:00,39.21,39.25,39.21,39.22,19100.0,32.038,32.0706,32.038,32.0461,19100.0
2014-09-08 11:25:00,39.23,39.23,39.21,39.21,9100.0,32.0543,32.0543,32.038,32.038,9100.0
2014-09-08 11:30:00,39.22,39.22,39.21,39.22,9200.0,32.0461,32.0461,32.038,32.0461,9200.0
2014-09-08 11:35:00,39.22,39.22,39.21,39.21,4000.0,32.0461,32.0461,32.038,32.038,4000.0
2014-09-08 11:40:00,39.22,39.22,39.21,39.21,7900.0,32.0461,32.0461,32.038,32.038,7900.0
2014-09-08 11:45:00,39.22,39.22,39.21,39.22,4000.0,32.0461,32.0461,32.038,32.0461,4000.0
2014-09-08 11:50:00,39.21,39.22,39.16,39.17,18900.0,32.038,32.0461,31.9971,32.0053,18900.0
2014-09-08 11:55:00,39.16,39.17,39.15,39.16,3600.0,31.9971,32.0053,31.9889,31.9971,3600.0
2014-09-08 12:00:00,39.17,39.19,39.15,39.16,6100.0,32.0053,32.0216,31.9889,31.9971,6100.0
2014-09-08 12:05:00,39.17,39.18,39.15,39.18,2800.0,32.0053,32.0134,31.9889,32.0134,2800.0
2014-09-08 12:10:00,39.18,39.18,39.16,39.16,4200.0,32.0134,32.0134,31.9971,31.9971,4200.0
2014-09-08 12:15:00,39.17,39.17,39.15,39.15,2800.0,32.0053,32.0053,31.9889,31.9889,2800.0
2014-09-08 12:20:00,39.15,39.17,39.15,39.17,17100.0,31.9889,32.0053,31.9889,32.0053,17100.0
2014-09-08 12:25:00,39.17,39.19,39.16,39.18,5900.0,32.0053,32.0216,31.9971,32.0134,5900.0
2014-09-08 12:30:00,39.19,39.19,39.18,39.19,600.0,32.0216,32.0216,32.0134,32.0216,600.0
2014-09-08 12:35:00,39.18,39.19,39.18,39.18,400.0,32.0134,32.0216,32.0134,32.0134,400.0
2014-09-08 12:40:00,39.19,39.19,39.17,39.17,2700.0,32.0216,32.0216,32.0053,32.0053,2700.0
2014-09-08 12:45:00,39.18,39.18,39.17,39.17,900.0,32.0134,32.0134,32.0053,32.0053,900.0
2014-09-08 12:50:00,39.18,39.18,39.16,39.17,6200.0,32.0134,32.0134,31.9971,32.0053,6200.0
2014-09-08 12:55:00,39.17,39.19,39.16,39.18,7700.0,32.0053,32.0216,31.9971,32.0134,7700.0
2014-09-08 13:00:00,39.18,39.19,39.18,39.19,2700.0,32.0134,32.0216,32.0134,32.0216,2700.0
2014-09-08 13:05:00,39.19,39.19,39.16,39.17,8700.0,32.0216,32.0216,31.9971,32.0053,8700.0
2014-09-08 13:10:00,39.16,39.17,39.16,39.17,1300.0,31.9971,32.0053,31.9971,32.0053,1300.0
2014-09-08 13:15:00,39.18,39.18,39.13,39.13,11700.0,32.0134,32.0134,31.9726,31.9726,11700.0
2014-09-08 13:20:00,39.14,39.18,39.14,39.17,8400.0,31.9808,32.0134,31.9808,32.0053,8400.0
2014-09-08 13:25:00,39.17,39.18,39.15,39.15,5300.0,32.0053,32.0134,31.9889,31.9889,5300.0
2014-09-08 13:30:00,39.15,39.16,39.14,39.14,5500.0,31.9889,31.9971,31.9808,31.9808,5500.0
2014-09-08 13:35:00,39.15,39.17,39.15,39.16,8400.0,31.9889,32.0053,31.9889,31.9971,8400.0
2014-09-08 13:40:00,39.16,39.17,39.14,39.15,6800.0,31.9971,32.0053,31.9808,31.9889,6800.0
2014-09-08 13:45:00,39.14,39.16,39.14,39.16,7000.0,31.9808,31.9971,31.9808,31.9971,7000.0
2014-09-08 13:50:00,39.15,39.16,39.15,39.15,4100.0,31.9889,31.9971,31.9889,31.9889,4100.0
2014-09-08 13:55:00,39.15,39.15,39.14,39.15,1900.0,31.9889,31.9889,31.9808,31.9889,1900.0
2014-09-08 14:00:00,39.14,39.17,39.14,39.17,7600.0,31.9808,32.0053,31.9808,32.0053,7600.0
2014-09-08 14:05:00,39.16,39.18,39.16,39.18,5200.0,31.9971,32.0134,31.9971,32.0134,5200.0
2014-09-08 14:10:00,39.18,39.18,39.14,39.16,8500.0,32.0134,32.0134,31.9808,31.9971,8500.0
2014-09-08 14:15:00,39.16,39.17,39.15,39.15,3500.0,31.9971,32.0053,31.9889,31.9889,3500.0
2014-09-08 14:20:00,39.15,39.16,39.12,39.12,5700.0,31.9889,31.9971,31.9644,31.9644,5700.0
2014-09-08 14:25:00,39.13,39.15,39.13,39.15,4300.0,31.9726,31.9889,31.9726,31.9889,4300.0
2014-09-08 14:30:00,39.15,39.15,39.14,39.15,1700.0,31.9889,31.9889,31.9808,31.9889,1700.0
2014-09-08 14:35:00,39.14,39.15,39.13,39.13,6000.0,31.9808,31.9889,31.9726,31.9726,6000.0
2014-09-08 14:40:00,39.13,39.13,39.12,39.13,3000.0,31.9726,31.9726,31.9644,31.9726,3000.0
2014-09-08 14:45:00,39.13,39.17,39.12,39.17,11700.0,31.9726,32.0053,31.9644,32.0053,11700.0
2014-09-08 14:50:00,39.17,39.17,39.16,39.17,2300.0,32.0053,32.0053,31.9971,32.0053,2300.0
2014-09-08 14:55:00,39.17,39.18,39.16,39.18,5200.0,32.0053,32.0134,31.9971,32.0134,5200.0
2014-09-08 15:00:00,39.18,39.2,39.17,39.2,17600.0,32.0134,32.0298,32.0053,32.0298,17600.0
2014-09-08 15:05:00,39.2,39.2,39.18,39.18,12200.0,32.0298,32.0298,32.0134,32.0134,12200.0
2014-09-08 15:10:00,39.19,39.19,39.17,39.19,18600.0,32.0216,32.0216,32.0053,32.0216,18600.0
2014-09-08 15:15:00,39.19,39.2,39.18,39.2,8500.0,32.0216,32.0298,32.0134,32.0298,8500.0
2014-09-08 15:20:00,39.2,39.2,39.19,39.2,5400.0,32.0298,32.0298,32.0216,32.0298,5400.0
2014-09-08 15:25:00,39.2,39.2,39.18,39.18,22700.0,32.0298,32.0298,32.0134,32.0134,22700.0
2014-09-08 15:30:00,39.19,39.19,39.18,39.19,11900.0,32.0216,32.0216,32.0134,32.0216,11900.0
2014-09-08 15:35:00,39.19,39.24,39.18,39.24,18700.0,32.0216,32.0625,32.0134,32.0625,18700.0
2014-09-08 15:40:00,39.24,39.24,39.23,39.23,17900.0,32.0625,32.0625,32.0543,32.0543,17900.0
2014-09-08 15:45:00,39.24,39.27,39.24,39.27,33600.0,32.0625,32.087,32.0625,32.087,33600.0
2014-09-08 15:50:00,39.27,39.27,39.26,39.27,10500.0,32.087,32.087,32.0788,32.087,10500.0
2014-09-08 15:55:00,39.27,39.28,39.21,39.21,85200.0,32.087,32.0952,32.038,32.038,85200.0
2014-09-09 09:30:00,39.34,39.34,39.2,39.23,51800.0,32.1442,32.1442,32.0298,32.0543,51800.0
2014-09-09 09:35:00,39.26,39.28,39.21,39.28,22200.0,32.0788,32.0952,32.038,32.0952,22200.0
2014-09-09 09:40:00,39.28,39.29,39.21,39.28,20200.0,32.0952,32.1033,32.038,32.0952,20200.0
2014-09-09 09:45:00,39.27,39.31,39.25,39.25,14500.0,32.087,32.1197,32.0706,32.0706,14500.0
2014-09-09 09:50:00,39.26,39.27,39.25,39.27,11300.0,32.0788,32.087,32.0706,32.087,11300.0
2014-09-09 09:55:00,39.28,39.28,39.25,39.27,15700.0,32.0952,32.0952,32.0706,32.087,15700.0
2014-09-09 10:00:00,39.27,39.3,39.25,39.3,19300.0,32.087,32.1115,32.0706,32.1115,19300.0
2014-09-09 10:05:00,39.3,39.35,39.29,39.35,48700.0,32.1115,32.1524,32.1033,32.1524,48700.0
2014-09-09 10:10:00,39.34,39.34,39.3,39.31,47700.0,32.1442,32.1442,32.1115,32.1197,47700.0
2014-09-09 10:15:00,39.3,39.3,39.26,39.3,10900.0,32.1115,32.1115,32.0788,32.1115,10900.0
2014-09-09 10:20:00,39.29,39.31,39.25,39.29,9400.0,32.1033,32.1197,32.0706,32.1033,9400.0
2014-09-09 10:25:00,39.29,39.32,39.26,39.31,8600.0,32.1033,32.1278,32.0788,32.1197,8600.0
2014-09-09 10:30:00,39.31,39.31,39.28,39.28,8600.0,32.1197,32.1197,32.0952,32.0952,8600.0
2014-09-09 10:35:00,39.28,39.28,39.23,39.24,51000.0,32.0952,32.0952,32.0543,32.0625,51000.0
2014-09-09 10:40:00,39.23,39.25,39.21,39.23,35300.0,32.0543,32.0706,32.038,32.0543,35300.0
2014-09-09 10:45:00,39.23,39.24,39.21,39.22,10000.0,32.0543,32.0625,32.038,32.0461,10000.0
2014-09-09 10:50:00,39.22,39.23,39.2,39.21,13000.0,32.0461,32.0543,32.0298,32.038,13000.0
2014-09-09 10:55:00,39.21,39.22,39.2,39.22,10200.0,32.038,32.0461,32.0298,32.0461,10200.0
2014-09-09 11:00:00,39.21,39.22,39.2,39.22,11200.0,32.038,32.0461,32.0298,32.0461,11200.0
2014-09-09 11:05:00,39.21,39.23,39.21,39.21,13900.0,32.038,32.0543,32.038,32.038,13900.0
2014-09-09 11:10:00,39.22,39.22,39.18,39.18,40800.0,32.0461,32.0461,32.0134,32.0134,40800.0
2014-09-09 11:15:00,39.19,39.19,39.18,39.18,10200.0,32.0216,32.0216,32.0134,32.0134,10200.0
2014-09-09 11:20:00,39.18,39.18,39.16,39.17,12200.0,32.0134,32.0134,31.9971,32.0053,12200.0
2014-09-09 11:25:00,39.18,39.2,39.18,39.19,2800.0,32.0134,32.0298,32.0134,32.0216,2800.0
2014-09-09 11:30:00,39.2,39.2,39.19,39.2,2200.0,32.0298,32.0298,32.0216,32.0298,2200.0
2014-09-09 11:35:00,39.2,39.23,39.2,39.23,5000.0,32.0298,32.0543,32.0298,32.0543,5000.0
2014-09-09 11:40:00,39.22,39.22,39.2,39.21,5200.0,32.0461,32.0461,32.0298,32.038,5200.0
2014-09-09 11:45:00,39.21,39.22,39.21,39.22,2500.0,32.038,32.0461,32.038,32.0461,2500.0
2014-09-09 11:50:00,39.22,39.22,39.19,39.19,5600.0,32.0461,32.0461,32.0216,32.0216,5600.0
2014-09-09 11:55:00,39.19,39.22,39.19,39.22,2500.0,32.0216,32.0461,32.0216,32.0461,2500.0
2014-09-09 12:00:00,39.22,39.22,39.18,39.2,3900.0,32.0461,32.0461,32.0134,32.0298,3900.0
2014-09-09 12:05:00,39.2,39.22,39.2,39.21,2900.0,32.0298,32.0461,32.0298,32.038,2900.0
2014-09-09 12:10:00,39.21,39.22,39.2,39.22,3000.0,32.038,32.0461,32.0298,32.0461,3000.0
2014-09-09 12:15:00,39.23,39.23,39.21,39.21,3300.0,32.0543,32.0543,32.038,32.038,3300.0
2014-09-09 12:20:00,39.21,39.23,39.21,39.23,3400.0,32.038,32.0543,32.038,32.0543,3400.0
2014-09-09 12:25:00,39.23,39.23,39.21,39.23,4900.0,32.0543,32.0543,32.038,32.0543,4900.0
2014-09-09 12:30:00,39.23,39.23,39.22,39.23,1800.0,32.0543,32.0543,32.0461,32.0543,1800.0
2014-09-09 12:35:00,39.23,39.23,39.21,39.21,2400.0,32.0543,32.0543,32.038,32.038,2400.0
2014-09-09 12:40:00,39.22,39.22,39.21,39.21,2200.0,32.0461,32.0461,32.038,32.038,2200.0
2014-09-09 12:45:00,39.22,39.22,39.21,39.21,3200.0,32.0461,32.0461,32.038,32.038,3200.0
2014-09-09 12:50:00,39.2,39.21,39.17,39.17,3200.0,32.0298,32.038,32.0053,32.0053,3200.0
2014-09-09 12:55:00,39.17,39.2,39.17,39.2,5200.0,32.0053,32.0298,32.0053,32.0298,5200.0
2014-09-09 13:00:00,39.2,39.22,39.19,39.22,8700.0,32.0298,32.0461,32.0216,32.0461,8700.0
2014-09-09 13:05:00,39.21,39.23,39.21,39.22,5000.0,32.038,32.0543,32.038,32.0461,5000.0
2014-09-09 13:10:00,39.22,39.23,39.21,39.21,6700.0,32.0461,32.0543,32.038,32.038,6700.0
2014-09-09 13:15:00,39.22,39.22,39.21,39.21,3600.0,32.0461,32.0461,32.038,32.038,3600.0
2014-09-09 13:20:00,39.21,39.23,39.2,39.22,8500.0,32.038,32.0543,32.0298,32.0461,8500.0
2014-09-09 13:25:00,39.22,39.22,39.21,39.22,4900.0,32.0461,32.0461,32.038,32.0461,4900.0
2014-09-09 13:30:00,39.21,39.24,39.21,39.24,6300.0,32.038,32.0625,32.038,32.0625,6300.0
2014-09-09 13:35:00,39.24,39.24,39.23,39.24,1300.0,32.0625,32.0625,32.0543,32.0625,1300.0
2014-09-09 13:40:00,39.24,39.25,39.24,39.25,3000.0,32.0625,32.0706,32.0625,32.0706,3000.0
2014-09-09 13:45:00,39.24,39.26,39.24,39.26,38000.0,32.0625,32.0788,32.0625,32.0788,38000.0
2014-09-09 13:50:00,39.26,39.26,39.24,39.24,4100.0,32.0788,32.0788,32.0625,32.0625,4100.0
2014-09-09 13:55:00,39.25,39.25,39.24,39.24,3400.0,32.0706,32.0706,32.0625,32.0625,3400.0
2014-09-09 14:00:00,39.25,39.25,39.23,39.23,3800.0,32.0706,32.0706,32.0543,32.0543,3800.0
2014-09-09 14:05:00,39.23,39.26,39.23,39.24,8400.0,32.0543,32.0788,32.0543,32.0625,8400.0
2014-09-09 14:10:00,39.24,39.25,39.22,39.22,4100.0,32.0625,32.0706,32.0461,32.0461,4100.0
2014-09-09 14:15:00,39.21,39.21,39.19,39.2,9500.0,32.038,32.038,32.0216,32.0298,9500.0
2014-09-09 14:20:00,39.2,39.21,39.19,39.2,6700.0,32.0298,32.038,32.0216,32.0298,6700.0
2014-09-09 14:25:00,39.19,39.2,39.18,39.2,7200.0,32.0216,32.0298,32.0134,32.0298,7200.0
2014-09-09 14:30:00,39.2,39.2,39.19,39.2,6500.0,32.0298,32.0298,32.0216,32.0298,6500.0
2014-09-09 14:35:00,39.21,39.24,39.21,39.23,6200.0,32.038,32.0625,32.038,32.0543,6200.0
2014-09-09 14:40:00,39.24,39.26,39.23,39.25,9900.0,32.0625,32.0788,32.0543,32.0706,9900.0
2014-09-09 14:45:00,39.25,39.26,39.23,39.24,6900.0,32.0706,32.0788,32.0543,32.0625,6900.0
2014-09-09 14:50:00,39.25,39.29,39.25,39.28,19200.0,32.0706,32.1033,32.0706,32.0952,19200.0
2014-09-09 14:55:00,39.27,39.28,39.25,39.28,19200.0,32.087,32.0952,32.0706,32.0952,19200.0
2014-09-09 15:00:00,39.29,39.3,39.28,39.3,8300.0,32.1033,32.1115,32.0952,32.1115,8300.0
2014-09-09 15:05:00,39.29,39.3,39.23,39.23,15100.0,32.1033,32.1115,32.0543,32.0543,15100.0
2014-09-09 15:10:00,39.23,39.23,39.19,39.21,14700.0,32.0543,32.0543,32.0216,32.038,14700.0
2014-09-09 15:15:00,39.21,39.21,39.17,39.18,20800.0,32.038,32.038,32.0053,32.0134,20800.0
2014-09-09 15:20:00,39.19,39.19,39.16,39.19,15900.0,32.0216,32.0216,31.9971,32.0216,15900.0
2014-09-09 15:25:00,39.19,39.21,39.18,39.21,13300.0,32.0216,32.038,32.0134,32.038,13300.0
2014-09-09 15:30:00,39.21,39.23,39.19,39.19,12400.0,32.038,32.0543,32.0216,32.0216,12400.0
2014-09-09 15:35:00,39.2,39.23,39.19,39.19,15100.0,32.0298,32.0543,32.0216,32.0216,15100.0
2014-09-09 15:40:00,39.18,39.2,39.17,39.2,13600.0,32.0134,32.0298,32.0053,32.0298,13600.0
2014-09-09 15:45:00,39.19,39.2,39.16,39.18,37300.0,32.0216,32.0298,31.9971,32.0134,37300.0
2014-09-09 15:50:00,39.18,39.2,39.17,39.2,36700.0,32.0134,32.0298,32.0053,32.0298,36700.0
2014-09-09 15:55:00,39.2,39.22,39.19,39.21,64900.0,32.0298,32.0461,32.0216,32.038,64900.0
2014-09-10 09:30:00,39.26,39.26,39.23,39.25,21300.0,32.0788,32.0788,32.0543,32.0706,21300.0
2014-09-10 09:35:00,39.23,39.27,39.19,39.19,12400.0,32.0543,32.087,32.0216,32.0216,12400.0
2014-09-10 09:40:00,39.19,39.21,39.18,39.2,7800.0,32.0216,32.038,32.0134,32.0298,7800.0
2014-09-10 09:45:00,39.18,39.19,39.16,39.16,12400.0,32.0134,32.0216,31.9971,31.9971,12400.0
2014-09-10 09:50:00,39.16,39.16,39.12,39.12,13700.0,31.9971,31.9971,31.9644,31.9644,13700.0
2014-09-10 09:55:00,39.12,39.14,39.11,39.12,11600.0,31.9644,31.9808,31.9563,31.9644,11600.0
2014-09-10 10:00:00,39.13,39.16,39.1,39.11,11100.0,31.9726,31.9971,31.9481,31.9563,11100.0
2014-09-10 10:05:00,39.12,39.16,39.12,39.16,6000.0,31.9644,31.9971,31.9644,31.9971,6000.0
2014-09-10 10:10:00,39.16,39.18,39.14,39.14,8300.0,31.9971,32.0134,31.9808,31.9808,8300.0
2014-09-10 10:15:00,39.14,39.15,39.12,39.12,3700.0,31.9808,31.9889,31.9644,31.9644,3700.0
2014-09-10 10:20:00,39.12,39.15,39.11,39.15,13400.0,31.9644,31.9889,31.9563,31.9889,13400.0
2014-09-10 10:25:00,39.16,39.2,39.14,39.19,7600.0,31.9971,32.0298,31.9808,32.0216,7600.0
2014-09-10 10:30:00,39.19,39.19,39.14,39.14,11600.0,32.0216,32.0216,31.9808,31.9808,11600.0
2014-09-10 10:35:00,39.14,39.15,39.13,39.14,19600.0,31.9808,31.9889,31.9726,31.9808,19600.0
2014-09-10 10:40:00,39.14,39.18,39.14,39.18,6800.0,31.9808,32.0134,31.9808,32.0134,6800.0
2014-09-10 10:45:00,39.19,39.2,39.18,39.2,9200.0,32.0216,32.0298,32.0134,32.0298,9200.0
2014-09-10 10:50:00,39.2,39.22,39.2,39.21,4200.0,32.0298,32.0461,32.0298,32.038,4200.0
2014-09-10 10:55:00,39.22,39.22,39.19,39.2,4100.0,32.0461,32.0461,32.0216,32.0298,4100.0
2014-09-10 11:00:00,39.2,39.2,39.18,39.18,3100.0,32.0298,32.0298,32.0134,32.0134,3100.0
2014-09-10 11:05:00,39.18,39.21,39.18,39.21,7400.0,32.0134,32.038,32.0134,32.038,7400.0
2014-09-10 11:10:00,39.21,39.23,39.2,39.23,5100.0,32.038,32.0543,32.0298,32.0543,5100.0
2014-09-10 11:15:00,39.24,39.24,39.2,39.21,18900.0,32.0625,32.0625,32.0298,32.038,18900.0
2014-09-10 11:20:00,39.21,39.22,39.2,39.21,11800.0,32.038,32.0461,32.0298,32.038,11800.0
2014-09-10 11:25:00,39.21,39.21,39.18,39.18,3000.0,32.038,32.038,32.0134,32.0134,3000.0
2014-09-10 11:30:00,39.19,39.21,39.18,39.18,4000.0,32.0216,32.038,32.0134,32.0134,4000.0
2014-09-10 11:35:00,39.19,39.21,39.18,39.2,2500.0,32.0216,32.038,32.0134,32.0298,2500.0
2014-09-10 11:40:00,39.21,39.21,39.2,39.21,1700.0,32.038,32.038,32.0298,32.038,1700.0
2014-09-10 11:45:00,39.2,39.21,39.18,39.19,15900.0,32.0298,32.038,32.0134,32.0216,15900.0
2014-09-10 11:50:00,39.19,39.2,39.18,39.2,4200.0,32.0216,32.0298,32.0134,32.0298,4200.0
2014-09-10 11:55:00,39.2,39.21,39.18,39.18,3400.0,32.0298,32.038,32.0134,32.0134,3400.0
2014-09-10 12:00:00,39.19,39.19,39.16,39.17,3300.0,32.0216,32.0216,31.9971,32.0053,3300.0
2014-09-10 12:05:00,39.16,39.17,39.16,39.17,1700.0,31.9971,32.0053,31.9971,32.0053,1700.0
2014-09-10 12:10:00,39.16,39.17,39.16,39.16,1900.0,31.9971,32.0053,31.9971,31.9971,1900.0
2014-09-10 12:15:00,39.17,39.18,39.16,39.17,10100.0,32.0053,32.0134,31.9971,32.0053,10100.0
2014-09-10 12:20:00,39.18,39.18,39.17,39.17,11400.0,32.0134,32.0134,32.0053,32.0053,11400.0
2014-09-10 12:25:00,39.18,39.18,39.17,39.18,5300.0,32.0134,32.0134,32.0053,32.0134,5300.0
2014-09-10 12:30:00,39.17,39.19,39.17,39.17,7000.0,32.0053,32.0216,32.0053,32.0053,7000.0
2014-09-10 12:35:00,39.17,39.18,39.17,39.18,1200.0,32.0053,32.0134,32.0053,32.0134,1200.0
2014-09-10 12:40:00,39.17,39.19,39.17,39.18,3300.0,32.0053,32.0216,32.0053,32.0134,3300.0
2014-09-10 12:45:00,39.18,39.21,39.18,39.21,5300.0,32.0134,32.038,32.0134,32.038,5300.0
2014-09-10 12:50:00,39.2,39.21,39.19,39.19,3700.0,32.0298,32.038,32.0216,32.0216,3700.0
2014-09-10 12:55:00,39.18,39.18,39.14,39.14,4100.0,32.0134,32.0134,31.9808,31.9808,4100.0
2014-09-10 13:00:00,39.15,39.17,39.14,39.17,2200.0,31.9889,32.0053,31.9808,32.0053,2200.0
2014-09-10 13:05:00,39.17,39.23,39.16,39.22,8600.0,32.0053,32.0543,31.9971,32.0461,8600.0
2014-09-10 13:10:00,39.23,39.25,39.23,39.25,4900.0,32.0543,32.0706,32.0543,32.0706,4900.0
2014-09-10 13:15:00,39.24,39.24,39.23,39.23,1200.0,32.0625,32.0625,32.0543,32.0543,1200.0
2014-09-10 13:20:00,39.22,39.24,39.21,39.24,5000.0,32.0461,32.0625,32.038,32.0625,5000.0
2014-09-10 13:25:00,39.23,39.23,39.22,39.22,2900.0,32.0543,32.0543,32.0461,32.0461,2900.0
2014-09-10 13:30:00,39.22,39.23,39.21,39.21,7200.0,32.0461,32.0543,32.038,32.038,7200.0
2014-09-10 13:35:00,39.21,39.22,39.2,39.21,4600.0,32.038,32.0461,32.0298,32.038,4600.0
2014-09-10 13:40:00,39.2,39.21,39.2,39.2,1400.0,32.0298,32.038,32.0298,32.0298,1400.0
2014-09-10 13:45:00,39.21,39.23,39.2,39.22,4400.0,32.038,32.0543,32.0298,32.0461,4400.0
2014-09-10 13:50:00,39.23,39.23,39.21,39.21,8600.0,32.0543,32.0543,32.038,32.038,8600.0
2014-09-10 13:55:00,39.21,39.23,39.21,39.21,6100.0,32.038,32.0543,32.038,32.038,6100.0
2014-09-10 14:00:00,39.21,39.23,39.21,39.23,7500.0,32.038,32.0543,32.038,32.0543,7500.0
2014-09-10 14:05:00,39.23,39.23,39.18,39.18,3900.0,32.0543,32.0543,32.0134,32.0134,3900.0
2014-09-10 14:10:00,39.18,39.19,39.18,39.18,3400.0,32.0134,32.0216,32.0134,32.0134,3400.0
2014-09-10 14:15:00,39.18,39.2,39.18,39.2,4900.0,32.0134,32.0298,32.0134,32.0298,4900.0
2014-09-10 14:20:00,39.19,39.19,39.18,39.19,5700.0,32.0216,32.0216,32.0134,32.0216,5700.0
2014-09-10 14:25:00,39.19,39.2,39.18,39.18,5900.0,32.0216,32.0298,32.0134,32.0134,5900.0
2014-09-10 14:30:00,39.18,39.2,39.18,39.18,5700.0,32.0134,32.0298,32.0134,32.0134,5700.0
2014-09-10 14:35:00,39.17,39.18,39.15,39.16,4700.0,32.0053,32.0134,31.9889,31.9971,4700.0
2014-09-10 14:40:00,39.16,39.18,39.16,39.18,3300.0,31.9971,32.0134,31.9971,32.0134,3300.0
2014-09-10 14:45:00,39.17,39.19,39.17,39.19,2500.0,32.0053,32.0216,32.0053,32.0216,2500.0
2014-09-10 14:50:00,39.18,39.19,39.18,39.19,2500.0,32.0134,32.0216,32.0134,32.0216,2500.0
2014-09-10 14:55:00,39.19,39.2,39.18,39.18,9200.0,32.0216,32.0298,32.0134,32.0134,9200.0
2014-09-10 15:00:00,39.19,39.22,39.19,39.22,16800.0,32.0216,32.0461,32.0216,32.0461,16800.0
2014-09-10 15:05:00,39.22,39.24,39.21,39.24,16100.0,32.0461,32.0625,32.038,32.0625,16100.0
2014-09-10 15:10:00,39.24,39.27,39.23,39.27,7700.0,32.0625,32.087,32.0543,32.087,7700.0
2014-09-10 15:15:00,39.27,39.29,39.26,39.29,8300.0,32.087,32.1033,32.0788,32.1033,8300.0
2014-09-10 15:20:00,39.29,39.29,39.27,39.27,12200.0,32.1033,32.1033,32.087,32.087,12200.0
2014-09-10 15:25:00,39.28,39.29,39.27,39.28,9200.0,32.0952,32.1033,32.087,32.0952,9200.0
2014-09-10 15:30:00,39.28,39.29,39.26,39.28,13600.0,32.0952,32.1033,32.0788,32.0952,13600.0
2014-09-10 15:35:00,39.27,39.28,39.26,39.26,11300.0,32.087,32.0952,32.0788,32.0788,11300.0
2014-09-10 15:40:00,39.26,39.27,39.23,39.23,17000.0,32.0788,32.087,32.0543,32.0543,17000.0
2014-09-10 15:45:00,39.23,39.27,39.23,39.27,36400.0,32.0543,32.087,32.0543,32.087,36400.0
2014-09-10 15:50:00,39.26,39.28,39.26,39.27,26200.0,32.0788,32.0952,32.0788,32.087,26200.0
2014-09-10 15:55:00,39.27,39.29,39.25,39.26,63100.0,32.087,32.1033,32.0706,32.0788,63100.0
2014-09-11 09:30:00,39.2,39.21,39.06,39.07,48700.0,32.0298,32.038,31.9154,31.9236,48700.0
2014-09-11 09:35:00,39.09,39.1,39.02,39.02,36700.0,31.9399,31.9481,31.8827,31.8827,36700.0
2014-09-11 09:40:00,39.01,39.06,39.01,39.06,24700.0,31.8745,31.9154,31.8745,31.9154,24700.0
2014-09-11 09:45:00,39.07,39.07,39.05,39.06,28900.0,31.9236,31.9236,31.9072,31.9154,28900.0
2014-09-11 09:50:00,39.06,39.07,39.05,39.06,22000.0,31.9154,31.9236,31.9072,31.9154,22000.0
2014-09-11 09:55:00,39.07,39.09,39.05,39.09,23000.0,31.9236,31.9399,31.9072,31.9399,23000.0
2014-09-11 10:00:00,39.1,39.14,39.07,39.08,27500.0,31.9481,31.9808,31.9236,31.9317,27500.0
2014-09-11 10:05:00,39.08,39.11,39.06,39.07,9400.0,31.9317,31.9563,31.9154,31.9236,9400.0
2014-09-11 10:10:00,39.07,39.08,39.05,39.05,12200.0,31.9236,31.9317,31.9072,31.9072,12200.0
2014-09-11 10:15:00,39.06,39.14,39.05,39.12,8800.0,31.9154,31.9808,31.9072,31.9644,8800.0
2014-09-11 10:20:00,39.12,39.12,39.09,39.09,7400.0,31.9644,31.9644,31.9399,31.9399,7400.0
2014-09-11 10:25:00,39.09,39.1,39.07,39.07,3200.0,31.9399,31.9481,31.9236,31.9236,3200.0
2014-09-11 10:30:00,39.07,39.08,39.06,39.07,12600.0,31.9236,31.9317,31.9154,31.9236,12600.0
2014-09-11 10:35:00,39.07,39.09,39.05,39.09,17700.0,31.9236,31.9399,31.9072,31.9399,17700.0
2014-09-11 10:40:00,39.08,39.11,39.07,39.11,5000.0,31.9317,31.9563,31.9236,31.9563,5000.0
2014-09-11 10:45:00,39.1,39.12,39.1,39.12,6400.0,31.9481,31.9644,31.9481,31.9644,6400.0
2014-09-11 10:50:00,39.11,39.11,39.09,39.1,4000.0,31.9563,31.9563,31.9399,31.9481,4000.0
2014-09-11 10:55:00,39.09,39.13,39.08,39.13,4500.0,31.9399,31.9726,31.9317,31.9726,4500.0
2014-09-11 11:00:00,39.13,39.16,39.13,39.15,6700.0,31.9726,31.9971,31.9726,31.9889,6700.0
2014-09-11 11:05:00,39.15,39.16,39.14,39.14,3600.0,31.9889,31.9971,31.9808,31.9808,3600.0
2014-09-11 11:10:00,39.15,39.15,39.13,39.14,7000.0,31.9889,31.9889,31.9726,31.9808,7000.0
2014-09-11 11:15:00,39.13,39.18,39.13,39.17,7600.0,31.9726,32.0134,31.9726,32.0053,7600.0
2014-09-11 11:20:00,39.17,39.17,39.15,39.15,5900.0,32.0053,32.0053,31.9889,31.9889,5900.0
2014-09-11 11:25:00,39.15,39.17,39.15,39.15,7500.0,31.9889,32.0053,31.9889,31.9889,7500.0
2014-09-11 11:30:00,39.15,39.16,39.14,39.16,5600.0,31.9889,31.9971,31.9808,31.9971,5600.0
2014-09-11 11:35:00,39.16,39.16,39.13,39.14,4100.0,31.9971,31.9971,31.9726,31.9808,4100.0
2014-09-11 11:40:00,39.13,39.14,39.12,39.12,15600.0,31.9726,31.9808,31.9644,31.9644,15600.0
2014-09-11 11:45:00,39.13,39.13,39.1,39.11,11800.0,31.9726,31.9726,31.9481,31.9563,11800.0
2014-09-11 11:50:00,39.1,39.12,39.09,39.11,19800.0,31.9481,31.9644,31.9399,31.9563,19800.0
2014-09-11 11:55:00,39.12,39.12,39.09,39.09,14600.0,31.9644,31.9644,31.9399,31.9399,14600.0
2014-09-11 12:00:00,39.09,39.12,39.09,39.11,11800.0,31.9399,31.9644,31.9399,31.9563,11800.0
2014-09-11 12:05:00,39.12,39.13,39.09,39.09,11700.0,31.9644,31.9726,31.9399,31.9399,11700.0
2014-09-11 12:10:00,39.09,39.11,39.09,39.09,8000.0,31.9399,31.9563,31.9399,31.9399,8000.0
2014-09-11 12:15:00,39.09,39.12,39.09,39.11,7200.0,31.9399,31.9644,31.9399,31.9563,7200.0
2014-09-11 12:20:00,39.12,39.12,39.1,39.1,2100.0,31.9644,31.9644,31.9481,31.9481,2100.0
2014-09-11 12:25:00,39.11,39.13,39.1,39.13,11400.0,31.9563,31.9726,31.9481,31.9726,11400.0
2014-09-11 12:30:00,39.13,39.13,39.12,39.12,3600.0,31.9726,31.9726,31.9644,31.9644,3600.0
2014-09-11 12:35:00,39.13,39.14,39.13,39.13,4400.0,31.9726,31.9808,31.9726,31.9726,4400.0
2014-09-11 12:40:00,39.13,39.14,39.12,39.14,3700.0,31.9726,31.9808,31.9644,31.9808,3700.0
2014-09-11 12:45:00,39.14,39.16,39.14,39.16,4300.0,31.9808,31.9971,31.9808,31.9971,4300.0
2014-09-11 12:50:00,39.16,39.16,39.15,39.15,500.0,31.9971,31.9971,31.9889,31.9889,500.0
2014-09-11 12:55:00,39.15,39.15,39.12,39.12,4000.0,31.9889,31.9889,31.9644,31.9644,4000.0
2014-09-11 13:00:00,39.12,39.13,39.12,39.12,2900.0,31.9644,31.9726,31.9644,31.9644,2900.0
2014-09-11 13:05:00,39.13,39.16,39.13,39.15,6700.0,31.9726,31.9971,31.9726,31.9889,6700.0
2014-09-11 13:10:00,39.16,39.17,39.15,39.17,4800.0,31.9971,32.0053,31.9889,32.0053,4800.0
2014-09-11 13:15:00,39.17,39.18,39.16,39.18,41300.0,32.0053,32.0134,31.9971,32.0134,41300.0
2014-09-11 13:20:00,39.17,39.17,39.13,39.13,4600.0,32.0053,32.0053,31.9726,31.9726,4600.0
2014-09-11 13:25:00,39.14,39.14,39.11,39.12,3900.0,31.9808,31.9808,31.9563,31.9644,3900.0
2014-09-11 13:30:00,39.13,39.14,39.13,39.14,1900.0,31.9726,31.9808,31.9726,31.9808,1900.0
2014-09-11 13:35:00,39.14,39.14,39.11,39.11,5400.0,31.9808,31.9808,31.9563,31.9563,5400.0
2014-09-11 13:40:00,39.11,39.13,39.11,39.13,3100.0,31.9563,31.9726,31.9563,31.9726,3100.0
2014-09-11 13:45:00,39.13,39.13,39.12,39.12,4700.0,31.9726,31.9726,31.9644,31.9644,4700.0
2014-09-11 13:50:00,39.12,39.12,39.11,39.12,1700.0,31.9644,31.9644,31.9563,31.9644,1700.0
2014-09-11 13:55:00,39.12,39.14,39.11,39.14,8300.0,31.9644,31.9808,31.9563,31.9808,8300.0
2014-09-11 14:00:00,39.14,39.19,39.13,39.18,8900.0,31.9808,32.0216,31.9726,32.0134,8900.0
2014-09-11 14:05:00,39.18,39.19,39.17,39.19,5400.0,32.0134,32.0216,32.0053,32.0216,5400.0
2014-09-11 14:10:00,39.18,39.18,39.17,39.17,3600.0,32.0134,32.0134,32.0053,32.0053,3600.0
2014-09-11 14:15:00,39.17,39.18,39.16,39.16,3400.0,32.0053,32.0134,31.9971,31.9971,3400.0
2014-09-11 14:20:00,39.16,39.19,39.16,39.19,5600.0,31.9971,32.0216,31.9971,32.0216,5600.0
2014-09-11 14:25:00,39.19,39.21,39.19,39.21,4900.0,32.0216,32.038,32.0216,32.038,4900.0
2014-09-11 14:30:00,39.21,39.23,39.2,39.2,10500.0,32.038,32.0543,32.0298,32.0298,10500.0
2014-09-11 14:35:00,39.2,39.21,39.19,39.19,7000.0,32.0298,32.038,32.0216,32.0216,7000.0
2014-09-11 14:40:00,39.2,39.21,39.19,39.21,4300.0,32.0298,32.038,32.0216,32.038,4300.0
2014-09-11 14:45:00,39.2,39.21,39.19,39.19,6500.0,32.0298,32.038,32.0216,32.0216,6500.0
2014-09-11 14:50:00,39.2,39.2,39.18,39.18,4600.0,32.0298,32.0298,32.0134,32.0134,4600.0
2014-09-11 14:55:00,39.18,39.19,39.18,39.18,3400.0,32.0134,32.0216,32.0134,32.0134,3400.0
2014-09-11 15:00:00,39.18,39.19,39.16,39.18,14100.0,32.0134,32.0216,31.9971,32.0134,14100.0
2014-09-11 15:05:00,39.18,39.18,39.13,39.14,13700.0,32.0134,32.0134,31.9726,31.9808,13700.0
2014-09-11 15:10:00,39.13,39.14,39.12,39.12,6800.0,31.9726,31.9808,31.9644,31.9644,6800.0
2014-09-11 15:15:00,39.12,39.16,39.12,39.16,9800.0,31.9644,31.9971,31.9644,31.9971,9800.0
2014-09-11 15:20:00,39.15,39.16,39.13,39.14,8200.0,31.9889,31.9971,31.9726,31.9808,8200.0
2014-09-11 15:25:00,39.14,39.14,39.13,39.14,9500.0,31.9808,31.9808,31.9726,31.9808,9500.0
2014-09-11 15:30:00,39.14,39.15,39.12,39.15,18200.0,31.9808,31.9889,31.9644,31.9889,18200.0
2014-09-11 15:35:00,39.14,39.15,39.14,39.15,37100.0,31.9808,31.9889,31.9808,31.9889,37100.0
2014-09-11 15:40:00,39.15,39.15,39.14,39.14,11900.0,31.9889,31.9889,31.9808,31.9808,11900.0
2014-09-11 15:45:00,39.15,39.17,39.15,39.17,26900.0,31.9889,32.0053,31.9889,32.0053,26900.0
2014-09-11 15:50:00,39.18,39.19,39.17,39.18,12200.0,32.0134,32.0216,32.0053,32.0134,12200.0
2014-09-11 15:55:00,39.19,39.2,39.18,39.18,49700.0,32.0216,32.0298,32.0134,32.0134,49700.0
2014-09-12 09:30:00,39.22,39.22,39.1,39.16,17200.0,32.0461,32.0461,31.9481,31.9971,17200.0
2014-09-12 09:35:00,39.16,39.16,39.08,39.09,11100.0,31.9971,31.9971,31.9317,31.9399,11100.0
2014-09-12 09:40:00,39.09,39.11,39.08,39.08,9300.0,31.9399,31.9563,31.9317,31.9317,9300.0
2014-09-12 09:45:00,39.09,39.13,39.09,39.13,9300.0,31.9399,31.9726,31.9399,31.9726,9300.0
2014-09-12 09:50:00,39.13,39.14,39.09,39.11,11700.0,31.9726,31.9808,31.9399,31.9563,11700.0
2014-09-12 09:55:00,39.11,39.12,39.07,39.07,5700.0,31.9563,31.9644,31.9236,31.9236,5700.0
2014-09-12 10:00:00,39.08,39.1,39.02,39.02,69100.0,31.9317,31.9481,31.8827,31.8827,69100.0
2014-09-12 10:05:00,39.02,39.05,39.0,39.04,11500.0,31.8827,31.9072,31.8664,31.8991,11500.0
2014-09-12 10:10:00,39.04,39.04,39.02,39.02,52400.0,31.8991,31.8991,31.8827,31.8827,52400.0
2014-09-12 10:15:00,39.02,39.06,39.01,39.05,11300.0,31.8827,31.9154,31.8745,31.9072,11300.0
2014-09-12 10:20:00,39.05,39.08,39.04,39.07,8300.0,31.9072,31.9317,31.8991,31.9236,8300.0
2014-09-12 10:25:00,39.07,39.08,39.05,39.07,8900.0,31.9236,31.9317,31.9072,31.9236,8900.0
2014-09-12 10:30:00,39.07,39.11,39.04,39.1,12200.0,31.9236,31.9563,31.8991,31.9481,12200.0
2014-09-12 10:35:00,39.09,39.1,39.07,39.08,4100.0,31.9399,31.9481,31.9236,31.9317,4100.0
2014-09-12 10:40:00,39.08,39.08,39.06,39.07,2700.0,31.9317,31.9317,31.9154,31.9236,2700.0
2014-09-12 10:45:00,39.07,39.07,39.05,39.05,9600.0,31.9236,31.9236,31.9072,31.9072,9600.0
2014-09-12 10:50:00,39.06,39.11,39.05,39.09,6500.0,31.9154,31.9563,31.9072,31.9399,6500.0
2014-09-12 10:55:00,39.08,39.1,39.08,39.1,5200.0,31.9317,31.9481,31.9317,31.9481,5200.0
2014-09-12 11:00:00,39.09,39.1,39.08,39.1,4300.0,31.9399,31.9481,31.9317,31.9481,4300.0
2014-09-12 11:05:00,39.09,39.13,39.09,39.13,7900.0,31.9399,31.9726,31.9399,31.9726,7900.0
2014-09-12 11:10:00,39.13,39.13,39.09,39.09,5400.0,31.9726,31.9726,31.9399,31.9399,5400.0
2014-09-12 11:15:00,39.09,39.12,39.09,39.12,5000.0,31.9399,31.9644,31.9399,31.9644,5000.0
2014-09-12 11:20:00,39.11,39.11,39.08,39.08,5600.0,31.9563,31.9563,31.9317,31.9317,5600.0
2014-09-12 11:25:00,39.09,39.09,39.06,39.07,5700.0,31.9399,31.9399,31.9154,31.9236,5700.0
2014-09-12 11:30:00,39.06,39.1,39.04,39.1,13000.0,31.9154,31.9481,31.8991,31.9481,13000.0
2014-09-12 11:35:00,39.1,39.1,39.05,39.05,4600.0,31.9481,31.9481,31.9072,31.9072,4600.0
2014-09-12 11:40:00,39.06,39.1,39.05,39.07,5700.0,31.9154,31.9481,31.9072,31.9236,5700.0
2014-09-12 11:45:00,39.08,39.08,39.03,39.04,11200.0,31.9317,31.9317,31.8909,31.8991,11200.0
2014-09-12 11:50:00,39.04,39.06,39.03,39.04,36300.0,31.8991,31.9154,31.8909,31.8991,36300.0
2014-09-12 11:55:00,39.04,39.04,39.03,39.04,3400.0,31.8991,31.8991,31.8909,31.8991,3400.0
2014-09-12 12:00:00,39.03,39.04,39.02,39.02,7200.0,31.8909,31.8991,31.8827,31.8827,7200.0
2014-09-12 12:05:00,39.02,39.03,39.01,39.01,9200.0,31.8827,31.8909,31.8745,31.8745,9200.0
2014-09-12 12:10:00,39.02,39.03,39.0,39.03,4400.0,31.8827,31.8909,31.8664,31.8909,4400.0
2014-09-12 12:15:00,39.02,39.03,39.01,39.03,11000.0,31.8827,31.8909,31.8745,31.8909,11000.0
2014-09-12 12:20:00,39.02,39.03,39.02,39.02,9100.0,31.8827,31.8909,31.8827,31.8827,9100.0
2014-09-12 12:25:00,39.02,39.03,39.02,39.03,1900.0,31.8827,31.8909,31.8827,31.8909,1900.0
2014-09-12 12:30:00,39.02,39.03,39.02,39.02,20200.0,31.8827,31.8909,31.8827,31.8827,20200.0
2014-09-12 12:35:00,39.02,39.02,39.01,39.02,15400.0,31.8827,31.8827,31.8745,31.8827,15400.0
2014-09-12 12:40:00,39.02,39.04,39.01,39.03,10600.0,31.8827,31.8991,31.8745,31.8909,10600.0
2014-09-12 12:45:00,39.02,39.03,39.02,39.03,1100.0,31.8827,31.8909,31.8827,31.8909,1100.0
2014-09-12 12:50:00,39.02,39.03,39.02,39.02,15400.0,31.8827,31.8909,31.8827,31.8827,15400.0
2014-09-12 12:55:00,39.02,39.03,39.02,39.02,6800.0,31.8827,31.8909,31.8827,31.8827,6800.0
2014-09-12 13:00:00,39.02,39.03,39.02,39.03,6400.0,31.8827,31.8909,31.8827,31.8909,6400.0
2014-09-12 13:05:00,39.04,39.04,39.02,39.02,4900.0,31.8991,31.8991,31.8827,31.8827,4900.0
2014-09-12 13:10:00,39.02,39.03,39.02,39.02,6700.0,31.8827,31.8909,31.8827,31.8827,6700.0
2014-09-12 13:15:00,39.02,39.03,39.0,39.0,9700.0,31.8827,31.8909,31.8664,31.8664,9700.0
2014-09-12 13:20:00,39.01,39.01,38.98,38.98,18900.0,31.8745,31.8745,31.85,31.85,18900.0
2014-09-12 13:25:00,38.97,39.0,38.97,38.98,9900.0,31.8419,31.8664,31.8419,31.85,9900.0
2014-09-12 13:30:00,38.98,38.99,38.96,38.96,4800.0,31.85,31.8582,31.8337,31.8337,4800.0
2014-09-12 13:35:00,38.96,38.99,38.96,38.98,9700.0,31.8337,31.8582,31.8337,31.85,9700.0
2014-09-12 13:40:00,38.97,39.0,38.95,39.0,20600.0,31.8419,31.8664,31.8255,31.8664,20600.0
2014-09-12 13:45:00,39.01,39.01,39.0,39.01,8200.0,31.8745,31.8745,31.8664,31.8745,8200.0
2014-09-12 13:50:00,39.0,39.04,39.0,39.04,9400.0,31.8664,31.8991,31.8664,31.8991,9400.0
2014-09-12 13:55:00,39.04,39.04,39.0,39.01,7500.0,31.8991,31.8991,31.8664,31.8745,7500.0
2014-09-12 14:00:00,39.01,39.02,39.01,39.02,2300.0,31.8745,31.8827,31.8745,31.8827,2300.0
2014-09-12 14:05:00,39.02,39.04,39.01,39.04,9700.0,31.8827,31.8991,31.8745,31.8991,9700.0
2014-09-12 14:10:00,39.04,39.08,39.04,39.05,9400.0,31.8991,31.9317,31.8991,31.9072,9400.0
2014-09-12 14:15:00,39.05,39.05,39.03,39.05,7400.0,31.9072,31.9072,31.8909,31.9072,7400.0
2014-09-12 14:20:00,39.06,39.06,39.02,39.03,3300.0,31.9154,31.9154,31.8827,31.8909,3300.0
2014-09-12 14:25:00,39.04,39.04,39.0,39.0,15500.0,31.8991,31.8991,31.8664,31.8664,15500.0
2014-09-12 14:30:00,39.0,39.02,39.0,39.02,9000.0,31.8664,31.8827,31.8664,31.8827,9000.0
2014-09-12 14:35:00,39.02,39.03,39.01,39.01,8500.0,31.8827,31.8909,31.8745,31.8745,8500.0
2014-09-12 14:40:00,39.02,39.03,39.0,39.02,12400.0,31.8827,31.8909,31.8664,31.8827,12400.0
2014-09-12 14:45:00,39.02,39.04,39.01,39.01,11300.0,31.8827,31.8991,31.8745,31.8745,11300.0
2014-09-12 14:50:00,39.0,39.03,39.0,39.03,7700.0,31.8664,31.8909,31.8664,31.8909,7700.0
2014-09-12 14:55:00,39.02,39.04,39.02,39.04,4400.0,31.8827,31.8991,31.8827,31.8991,4400.0
2014-09-12 15:00:00,39.03,39.04,39.0,39.02,9400.0,31.8909,31.8991,31.8664,31.8827,9400.0
2014-09-12 15:05:00,39.02,39.05,39.02,39.05,13200.0,31.8827,31.9072,31.8827,31.9072,13200.0
2014-09-12 15:10:00,39.05,39.08,39.05,39.08,7600.0,31.9072,31.9317,31.9072,31.9317,7600.0
2014-09-12 15:15:00,39.08,39.12,39.08,39.12,11100.0,31.9317,31.9644,31.9317,31.9644,11100.0
2014-09-12 15:20:00,39.13,39.16,39.12,39.16,11600.0,31.9726,31.9971,31.9644,31.9971,11600.0
2014-09-12 15:25:00,39.16,39.16,39.11,39.12,18400.0,31.9971,31.9971,31.9563,31.9644,18400.0
2014-09-12 15:30:00,39.12,39.16,39.11,39.16,13900.0,31.9644,31.9971,31.9563,31.9971,13900.0
2014-09-12 15:35:00,39.16,39.17,39.15,39.17,11600.0,31.9971,32.0053,31.9889,32.0053,11600.0
2014-09-12 15:40:00,39.16,39.17,39.11,39.12,29900.0,31.9971,32.0053,31.9563,31.9644,29900.0
2014-09-12 15:45:00,39.12,39.15,39.12,39.15,32600.0,31.9644,31.9889,31.9644,31.9889,32600.0
2014-09-12 15:50:00,39.15,39.15,39.12,39.13,38500.0,31.9889,31.9889,31.9644,31.9726,38500.0
2014-09-12 15:55:00,39.12,39.15,39.1,39.15,71400.0,31.9644,31.9889,31.9481,31.9889,71400.0
2014-09-15 09:30:00,39.21,39.27,39.21,39.23,26100.0,32.038,32.087,32.038,32.0543,26100.0
2014-09-15 09:35:00,39.23,39.25,39.2,39.24,12500.0,32.0543,32.0706,32.0298,32.0625,12500.0
2014-09-15 09:40:00,39.24,39.28,39.22,39.25,9600.0,32.0625,32.0952,32.0461,32.0706,9600.0
2014-09-15 09:45:00,39.23,39.23,39.18,39.23,12100.0,32.0543,32.0543,32.0134,32.0543,12100.0
2014-09-15 09:50:00,39.23,39.27,39.22,39.26,7300.0,32.0543,32.087,32.0461,32.0788,7300.0
2014-09-15 09:55:00,39.25,39.26,39.2,39.21,3600.0,32.0706,32.0788,32.0298,32.038,3600.0
2014-09-15 10:00:00,39.21,39.21,39.16,39.21,9500.0,32.038,32.038,31.9971,32.038,9500.0
2014-09-15 10:05:00,39.22,39.23,39.2,39.2,9200.0,32.0461,32.0543,32.0298,32.0298,9200.0
2014-09-15 10:10:00,39.2,39.25,39.2,39.25,6200.0,32.0298,32.0706,32.0298,32.0706,6200.0
2014-09-15 10:15:00,39.24,39.26,39.21,39.22,9400.0,32.0625,32.0788,32.038,32.0461,9400.0
2014-09-15 10:20:00,39.22,39.22,39.19,39.19,6000.0,32.0461,32.0461,32.0216,32.0216,6000.0
2014-09-15 10:25:00,39.2,39.22,39.18,39.2,8200.0,32.0298,32.0461,32.0134,32.0298,8200.0
2014-09-15 10:30:00,39.2,39.2,39.16,39.17,57400.0,32.0298,32.0298,31.9971,32.0053,57400.0
2014-09-15 10:35:00,39.17,39.18,39.16,39.16,3500.0,32.0053,32.0134,31.9971,31.9971,3500.0
2014-09-15 10:40:00,39.17,39.17,39.14,39.14,10200.0,32.0053,32.0053,31.9808,31.9808,10200.0
2014-09-15 10:45:00,39.14,39.14,39.11,39.11,6700.0,31.9808,31.9808,31.9563,31.9563,6700.0
2014-09-15 10:50:00,39.11,39.11,39.09,39.1,8500.0,31.9563,31.9563,31.9399,31.9481,8500.0
2014-09-15 10:55:00,39.1,39.12,39.1,39.11,5200.0,31.9481,31.9644,31.9481,31.9563,5200.0
2014-09-15 11:00:00,39.11,39.11,39.09,39.09,5900.0,31.9563,31.9563,31.9399,31.9399,5900.0
2014-09-15 11:05:00,39.1,39.12,39.09,39.11,173000.0,31.9481,31.9644,31.9399,31.9563,173000.0
2014-09-15 11:10:00,39.11,39.14,39.11,39.11,12500.0,31.9563,31.9808,31.9563,31.9563,12500.0
2014-09-15 11:15:00,39.12,39.12,39.11,39.11,4900.0,31.9644,31.9644,31.9563,31.9563,4900.0
2014-09-15 11:20:00,39.12,39.14,39.11,39.12,8500.0,31.9644,31.9808,31.9563,31.9644,8500.0
2014-09-15 11:25:00,39.13,39.14,39.11,39.13,15100.0,31.9726,31.9808,31.9563,31.9726,15100.0
2014-09-15 11:30:00,39.13,39.15,39.11,39.15,7300.0,31.9726,31.9889,31.9563,31.9889,7300.0
2014-09-15 11:35:00,39.14,39.16,39.13,39.13,6100.0,31.9808,31.9971,31.9726,31.9726,6100.0
2014-09-15 11:40:00,39.13,39.15,39.13,39.13,13100.0,31.9726,31.9889,31.9726,31.9726,13100.0
2014-09-15 11:45:00,39.14,39.14,39.13,39.14,4100.0,31.9808,31.9808,31.9726,31.9808,4100.0
2014-09-15 11:50:00,39.14,39.15,39.13,39.13,7100.0,31.9808,31.9889,31.9726,31.9726,7100.0
2014-09-15 11:55:00,39.14,39.14,39.12,39.13,3700.0,31.9808,31.9808,31.9644,31.9726,3700.0
2014-09-15 12:00:00,39.13,39.13,39.11,39.11,1600.0,31.9726,31.9726,31.9563,31.9563,1600.0
2014-09-15 12:05:00,39.12,39.12,39.1,39.11,6800.0,31.9644,31.9644,31.9481,31.9563,6800.0
2014-09-15 12:10:00,39.1,39.11,39.1,39.1,1800.0,31.9481,31.9563,31.9481,31.9481,1800.0
2014-09-15 12:15:00,39.11,39.11,39.09,39.09,2900.0,31.9563,31.9563,31.9399,31.9399,2900.0
2014-09-15 12:20:00,39.09,39.11,39.08,39.11,6500.0,31.9399,31.9563,31.9317,31.9563,6500.0
2014-09-15 12:25:00,39.11,39.13,39.1,39.12,5100.0,31.9563,31.9726,31.9481,31.9644,5100.0
2014-09-15 12:30:00,39.11,39.12,39.11,39.12,5600.0,31.9563,31.9644,31.9563,31.9644,5600.0
2014-09-15 12:35:00,39.12,39.12,39.1,39.11,2200.0,31.9644,31.9644,31.9481,31.9563,2200.0
2014-09-15 12:40:00,39.12,39.12,39.11,39.12,2400.0,31.9644,31.9644,31.9563,31.9644,2400.0
2014-09-15 12:45:00,39.11,39.14,39.11,39.14,4400.0,31.9563,31.9808,31.9563,31.9808,4400.0
2014-09-15 12:50:00,39.14,39.16,39.14,39.15,12100.0,31.9808,31.9971,31.9808,31.9889,12100.0
2014-09-15 12:55:00,39.16,39.16,39.15,39.16,2300.0,31.9971,31.9971,31.9889,31.9971,2300.0
2014-09-15 13:00:00,39.16,39.17,39.16,39.16,3700.0,31.9971,32.0053,31.9971,31.9971,3700.0
2014-09-15 13:05:00,39.16,39.17,39.16,39.17,9300.0,31.9971,32.0053,31.9971,32.0053,9300.0
2014-09-15 13:10:00,39.16,39.17,39.16,39.16,9900.0,31.9971,32.0053,31.9971,31.9971,9900.0
2014-09-15 13:15:00,39.16,39.17,39.16,39.16,1200.0,31.9971,32.0053,31.9971,31.9971,1200.0
2014-09-15 13:20:00,39.16,39.17,39.15,39.16,5200.0,31.9971,32.0053,31.9889,31.9971,5200.0
2014-09-15 13:25:00,39.17,39.18,39.16,39.16,11100.0,32.0053,32.0134,31.9971,31.9971,11100.0
2014-09-15 13:30:00,39.15,39.16,39.15,39.16,3600.0,31.9889,31.9971,31.9889,31.9971,3600.0
2014-09-15 13:35:00,39.15,39.16,39.15,39.16,3100.0,31.9889,31.9971,31.9889,31.9971,3100.0
2014-09-15 13:40:00,39.16,39.16,39.14,39.16,11300.0,31.9971,31.9971,31.9808,31.9971,11300.0
2014-09-15 13:45:00,39.16,39.16,39.15,39.16,2200.0,31.9971,31.9971,31.9889,31.9971,2200.0
2014-09-15 13:50:00,39.15,39.15,39.13,39.13,10700.0,31.9889,31.9889,31.9726,31.9726,10700.0
2014-09-15 13:55:00,39.14,39.14,39.12,39.13,4800.0,31.9808,31.9808,31.9644,31.9726,4800.0
2014-09-15 14:00:00,39.13,39.14,39.12,39.13,5800.0,31.9726,31.9808,31.9644,31.9726,5800.0
2014-09-15 14:05:00,39.13,39.14,39.12,39.14,5100.0,31.9726,31.9808,31.9644,31.9808,5100.0
2014-09-15 14:10:00,39.14,39.16,39.14,39.15,6300.0,31.9808,31.9971,31.9808,31.9889,6300.0
2014-09-15 14:15:00,39.15,39.15,39.14,39.15,7300.0,31.9889,31.9889,31.9808,31.9889,7300.0
2014-09-15 14:20:00,39.15,39.2,39.15,39.2,14200.0,31.9889,32.0298,31.9889,32.0298,14200.0
2014-09-15 14:25:00,39.2,39.23,39.19,39.23,11900.0,32.0298,32.0543,32.0216,32.0543,11900.0
2014-09-15 14:30:00,39.23,39.24,39.23,39.24,7300.0,32.0543,32.0625,32.0543,32.0625,7300.0
2014-09-15 14:35:00,39.24,39.26,39.23,39.26,5300.0,32.0625,32.0788,32.0543,32.0788,5300.0
2014-09-15 14:40:00,39.25,39.26,39.23,39.24,4500.0,32.0706,32.0788,32.0543,32.0625,4500.0
2014-09-15 14:45:00,39.24,39.24,39.22,39.22,4700.0,32.0625,32.0625,32.0461,32.0461,4700.0
2014-09-15 14:50:00,39.23,39.24,39.21,39.23,8000.0,32.0543,32.0625,32.038,32.0543,8000.0
2014-09-15 14:55:00,39.24,39.24,39.21,39.22,9500.0,32.0625,32.0625,32.038,32.0461,9500.0
2014-09-15 15:00:00,39.23,39.23,39.21,39.23,7400.0,32.0543,32.0543,32.038,32.0543,7400.0
2014-09-15 15:05:00,39.23,39.23,39.22,39.22,3100.0,32.0543,32.0543,32.0461,32.0461,3100.0
2014-09-15 15:10:00,39.22,39.23,39.2,39.2,5800.0,32.0461,32.0543,32.0298,32.0298,5800.0
2014-09-15 15:15:00,39.21,39.23,39.2,39.21,15800.0,32.038,32.0543,32.0298,32.038,15800.0
2014-09-15 15:20:00,39.22,39.22,39.2,39.21,9700.0,32.0461,32.0461,32.0298,32.038,9700.0
2014-09-15 15:25:00,39.21,39.23,39.21,39.22,10500.0,32.038,32.0543,32.038,32.0461,10500.0
2014-09-15 15:30:00,39.22,39.22,39.2,39.2,6700.0,32.0461,32.0461,32.0298,32.0298,6700.0
2014-09-15 15:35:00,39.2,39.22,39.19,39.2,15400.0,32.0298,32.0461,32.0216,32.0298,15400.0
2014-09-15 15:40:00,39.21,39.21,39.16,39.16,8800.0,32.038,32.038,31.9971,31.9971,8800.0
2014-09-15 15:45:00,39.17,39.18,39.16,39.16,16400.0,32.0053,32.0134,31.9971,31.9971,16400.0
2014-09-15 15:50:00,39.16,39.17,39.14,39.15,27700.0,31.9971,32.0053,31.9808,31.9889,27700.0
2014-09-15 15:55:00,39.15,39.16,39.13,39.16,57000.0,31.9889,31.9971,31.9726,31.9971,57000.0
2014-09-16 09:30:00,39.17,39.23,39.07,39.1,28900.0,32.0053,32.0543,31.9236,31.9481,28900.0
2014-09-16 09:35:00,39.12,39.15,39.09,39.09,7800.0,31.9644,31.9889,31.9399,31.9399,7800.0
2014-09-16 09:40:00,39.1,39.12,39.06,39.07,7600.0,31.9481,31.9644,31.9154,31.9236,7600.0
2014-09-16 09:45:00,39.06,39.1,39.05,39.1,9100.0,31.9154,31.9481,31.9072,31.9481,9100.0
2014-09-16 09:50:00,39.11,39.15,39.1,39.15,3600.0,31.9563,31.9889,31.9481,31.9889,3600.0
2014-09-16 09:55:00,39.13,39.18,39.13,39.15,5100.0,31.9726,32.0134,31.9726,31.9889,5100.0
2014-09-16 10:00:00,39.16,39.22,39.16,39.21,4900.0,31.9971,32.0461,31.9971,32.038,4900.0
2014-09-16 10:05:00,39.22,39.23,39.19,39.19,5100.0,32.0461,32.0543,32.0216,32.0216,5100.0
2014-09-16 10:10:00,39.18,39.2,39.18,39.19,6600.0,32.0134,32.0298,32.0134,32.0216,6600.0
2014-09-16 10:15:00,39.2,39.22,39.17,39.17,10600.0,32.0298,32.0461,32.0053,32.0053,10600.0
2014-09-16 10:20:00,39.17,39.17,39.15,39.15,4500.0,32.0053,32.0053,31.9889,31.9889,4500.0
2014-09-16 10:25:00,39.15,39.15,39.14,39.14,2200.0,31.9889,31.9889,31.9808,31.9808,2200.0
2014-09-16 10:30:00,39.14,39.18,39.13,39.13,17100.0,31.9808,32.0134,31.9726,31.9726,17100.0
2014-09-16 10:35:00,39.13,39.15,39.12,39.14,8600.0,31.9726,31.9889,31.9644,31.9808,8600.0
2014-09-16 10:40:00,39.14,39.14,39.12,39.12,5400.0,31.9808,31.9808,31.9644,31.9644,5400.0
2014-09-16 10:45:00,39.13,39.15,39.13,39.15,2200.0,31.9726,31.9889,31.9726,31.9889,2200.0
2014-09-16 10:50:00,39.15,39.19,39.15,39.18,8800.0,31.9889,32.0216,31.9889,32.0134,8800.0
2014-09-16 10:55:00,39.18,39.2,39.17,39.18,12900.0,32.0134,32.0298,32.0053,32.0134,12900.0
2014-09-16 11:00:00,39.18,39.18,39.16,39.16,2800.0,32.0134,32.0134,31.9971,31.9971,2800.0
2014-09-16 11:05:00,39.17,39.2,39.16,39.2,11300.0,32.0053,32.0298,31.9971,32.0298,11300.0
2014-09-16 11:10:00,39.2,39.22,39.19,39.19,7300.0,32.0298,32.0461,32.0216,32.0216,7300.0
2014-09-16 11:15:00,39.19,39.2,39.19,39.2,2500.0,32.0216,32.0298,32.0216,32.0298,2500.0
2014-09-16 11:20:00,39.2,39.22,39.19,39.21,9600.0,32.0298,32.0461,32.0216,32.038,9600.0
2014-09-16 11:25:00,39.22,39.25,39.21,39.25,9600.0,32.0461,32.0706,32.038,32.0706,9600.0
2014-09-16 11:30:00,39.25,39.27,39.24,39.25,13100.0,32.0706,32.087,32.0625,32.0706,13100.0
2014-09-16 11:35:00,39.26,39.26,39.23,39.24,7000.0,32.0788,32.0788,32.0543,32.0625,7000.0
2014-09-16 11:40:00,39.24,39.28,39.24,39.28,4300.0,32.0625,32.0952,32.0625,32.0952,4300.0
2014-09-16 11:45:00,39.28,39.32,39.28,39.31,4600.0,32.0952,32.1278,32.0952,32.1197,4600.0
2014-09-16 11:50:00,39.32,39.38,39.31,39.37,11100.0,32.1278,32.1769,32.1197,32.1687,11100.0
2014-09-16 11:55:00,39.37,39.37,39.35,39.37,6800.0,32.1687,32.1687,32.1524,32.1687,6800.0
2014-09-16 12:00:00,39.37,39.37,39.34,39.34,13300.0,32.1687,32.1687,32.1442,32.1442,13300.0
2014-09-16 12:05:00,39.34,39.36,39.34,39.34,12700.0,32.1442,32.1605,32.1442,32.1442,12700.0
2014-09-16 12:10:00,39.35,39.36,39.34,39.36,4300.0,32.1524,32.1605,32.1442,32.1605,4300.0
2014-09-16 12:15:00,39.36,39.38,39.36,39.38,3200.0,32.1605,32.1769,32.1605,32.1769,3200.0
2014-09-16 12:20:00,39.38,39.41,39.37,39.39,7500.0,32.1769,32.2014,32.1687,32.185,7500.0
2014-09-16 12:25:00,39.4,39.4,39.37,39.38,3100.0,32.1932,32.1932,32.1687,32.1769,3100.0
2014-09-16 12:30:00,39.38,39.38,39.36,39.38,16100.0,32.1769,32.1769,32.1605,32.1769,16100.0
2014-09-16 12:35:00,39.37,39.37,39.35,39.35,6000.0,32.1687,32.1687,32.1524,32.1524,6000.0
2014-09-16 12:40:00,39.36,39.36,39.35,39.36,3000.0,32.1605,32.1605,32.1524,32.1605,3000.0
2014-09-16 12:45:00,39.35,39.37,39.35,39.36,9900.0,32.1524,32.1687,32.1524,32.1605,9900.0
2014-09-16 12:50:00,39.35,39.36,39.34,39.36,4000.0,32.1524,32.1605,32.1442,32.1605,4000.0
2014-09-16 12:55:00,39.36,39.36,39.35,39.35,1400.0,32.1605,32.1605,32.1524,32.1524,1400.0
2014-09-16 13:00:00,39.36,39.38,39.36,39.36,7700.0,32.1605,32.1769,32.1605,32.1605,7700.0
2014-09-16 13:05:00,39.36,39.37,39.36,39.36,3000.0,32.1605,32.1687,32.1605,32.1605,3000.0
2014-09-16 13:10:00,39.37,39.39,39.37,39.38,4900.0,32.1687,32.185,32.1687,32.1769,4900.0
2014-09-16 13:15:00,39.38,39.4,39.37,39.4,5600.0,32.1769,32.1932,32.1687,32.1932,5600.0
2014-09-16 13:20:00,39.4,39.41,39.39,39.41,3800.0,32.1932,32.2014,32.185,32.2014,3800.0
2014-09-16 13:25:00,39.41,39.41,39.4,39.4,2300.0,32.2014,32.2014,32.1932,32.1932,2300.0
2014-09-16 13:30:00,39.4,39.42,39.4,39.42,4000.0,32.1932,32.2096,32.1932,32.2096,4000.0
2014-09-16 13:35:00,39.41,39.46,39.41,39.44,11000.0,32.2014,32.2422,32.2014,32.2259,11000.0
2014-09-16 13:40:00,39.43,39.44,39.42,39.42,2800.0,32.2177,32.2259,32.2096,32.2096,2800.0
2014-09-16 13:45:00,39.43,39.43,39.42,39.43,3400.0,32.2177,32.2177,32.2096,32.2177,3400.0
2014-09-16 13:50:00,39.42,39.43,39.42,39.43,2800.0,32.2096,32.2177,32.2096,32.2177,2800.0
2014-09-16 13:55:00,39.42,39.43,39.42,39.42,2300.0,32.2096,32.2177,32.2096,32.2096,2300.0
2014-09-16 14:00:00,39.42,39.43,39.42,39.43,5000.0,32.2096,32.2177,32.2096,32.2177,5000.0
2014-09-16 14:05:00,39.43,39.45,39.42,39.45,11500.0,32.2177,32.2341,32.2096,32.2341,11500.0
2014-09-16 14:10:00,39.46,39.46,39.44,39.44,9800.0,32.2422,32.2422,32.2259,32.2259,9800.0
2014-09-16 14:15:00,39.44,39.45,39.43,39.43,5400.0,32.2259,32.2341,32.2177,32.2177,5400.0
2014-09-16 14:20:00,39.43,39.44,39.43,39.44,3800.0,32.2177,32.2259,32.2177,32.2259,3800.0
2014-09-16 14:25:00,39.44,39.47,39.44,39.45,9300.0,32.2259,32.2504,32.2259,32.2341,9300.0
2014-09-16 14:30:00,39.45,39.47,39.45,39.47,4400.0,32.2341,32.2504,32.2341,32.2504,4400.0
2014-09-16 14:35:00,39.47,39.47,39.44,39.44,7000.0,32.2504,32.2504,32.2259,32.2259,7000.0
2014-09-16 14:40:00,39.44,39.45,39.44,39.44,5500.0,32.2259,32.2341,32.2259,32.2259,5500.0
2014-09-16 14:45:00,39.44,39.44,39.41,39.41,7000.0,32.2259,32.2259,32.2014,32.2014,7000.0
2014-09-16 14:50:00,39.41,39.42,39.4,39.41,6600.0,32.2014,32.2096,32.1932,32.2014,6600.0
2014-09-16 14:55:00,39.42,39.42,39.41,39.41,7300.0,32.2096,32.2096,32.2014,32.2014,7300.0
2014-09-16 15:00:00,39.41,39.42,39.4,39.41,9200.0,32.2014,32.2096,32.1932,32.2014,9200.0
2014-09-16 15:05:00,39.41,39.44,39.41,39.44,5600.0,32.2014,32.2259,32.2014,32.2259,5600.0
2014-09-16 15:10:00,39.44,39.44,39.42,39.43,7500.0,32.2259,32.2259,32.2096,32.2177,7500.0
2014-09-16 15:15:00,39.43,39.43,39.42,39.43,3500.0,32.2177,32.2177,32.2096,32.2177,3500.0
2014-09-16 15:20:00,39.43,39.43,39.41,39.41,8500.0,32.2177,32.2177,32.2014,32.2014,8500.0
2014-09-16 15:25:00,39.41,39.45,39.41,39.43,36500.0,32.2014,32.2341,32.2014,32.2177,36500.0
2014-09-16 15:30:00,39.43,39.43,39.42,39.42,4800.0,32.2177,32.2177,32.2096,32.2096,4800.0
2014-09-16 15:35:00,39.43,39.43,39.42,39.42,7800.0,32.2177,32.2177,32.2096,32.2096,7800.0
2014-09-16 15:40:00,39.42,39.43,39.41,39.43,19100.0,32.2096,32.2177,32.2014,32.2177,19100.0
2014-09-16 15:45:00,39.43,39.46,39.43,39.44,43400.0,32.2177,32.2422,32.2177,32.2259,43400.0
2014-09-16 15:50:00,39.43,39.44,39.43,39.43,17800.0,32.2177,32.2259,32.2177,32.2177,17800.0
2014-09-16 15:55:00,39.43,39.46,39.43,39.45,58800.0,32.2177,32.2422,32.2177,32.2341,58800.0
2014-09-17 09:30:00,39.45,39.58,39.45,39.53,17100.0,32.2341,32.3403,32.2341,32.2994,17100.0
2014-09-17 09:35:00,39.51,39.56,39.51,39.54,11700.0,32.2831,32.3239,32.2831,32.3076,11700.0
2014-09-17 09:40:00,39.54,39.55,39.52,39.54,11200.0,32.3076,32.3158,32.2913,32.3076,11200.0
2014-09-17 09:45:00,39.53,39.53,39.49,39.51,10000.0,32.2994,32.2994,32.2667,32.2831,10000.0
2014-09-17 09:50:00,39.49,39.51,39.48,39.49,7600.0,32.2667,32.2831,32.2586,32.2667,7600.0
2014-09-17 09:55:00,39.5,39.6,39.5,39.6,33500.0,32.2749,32.3566,32.2749,32.3566,33500.0
2014-09-17 10:00:00,39.6,39.6,39.53,39.54,10300.0,32.3566,32.3566,32.2994,32.3076,10300.0
2014-09-17 10:05:00,39.54,39.55,39.52,39.53,6800.0,32.3076,32.3158,32.2913,32.2994,6800.0
2014-09-17 10:10:00,39.53,39.54,39.5,39.5,7900.0,32.2994,32.3076,32.2749,32.2749,7900.0
2014-09-17 10:15:00,39.5,39.5,39.46,39.46,7800.0,32.2749,32.2749,32.2422,32.2422,7800.0
2014-09-17 10:20:00,39.47,39.48,39.44,39.44,20200.0,32.2504,32.2586,32.2259,32.2259,20200.0
2014-09-17 10:25:00,39.44,39.45,39.44,39.44,3400.0,32.2259,32.2341,32.2259,32.2259,3400.0
2014-09-17 10:30:00,39.44,39.44,39.42,39.42,7100.0,32.2259,32.2259,32.2096,32.2096,7100.0
2014-09-17 10:35:00,39.42,39.43,39.4,39.41,13700.0,32.2096,32.2177,32.1932,32.2014,13700.0
2014-09-17 10:40:00,39.41,39.42,39.4,39.42,16900.0,32.2014,32.2096,32.1932,32.2096,16900.0
2014-09-17 10:45:00,39.42,39.42,39.41,39.41,10700.0,32.2096,32.2096,32.2014,32.2014,10700.0
2014-09-17 10:50:00,39.41,39.41,39.4,39.41,9800.0,32.2014,32.2014,32.1932,32.2014,9800.0
2014-09-17 10:55:00,39.4,39.41,39.38,39.4,12300.0,32.1932,32.2014,32.1769,32.1932,12300.0
2014-09-17 11:00:00,39.4,39.41,39.38,39.4,13400.0,32.1932,32.2014,32.1769,32.1932,13400.0
2014-09-17 11:05:00,39.39,39.4,39.36,39.37,22700.0,32.185,32.1932,32.1605,32.1687,22700.0
2014-09-17 11:10:00,39.37,39.38,39.35,39.35,10000.0,32.1687,32.1769,32.1524,32.1524,10000.0
2014-09-17 11:15:00,39.35,39.35,39.33,39.33,6200.0,32.1524,32.1524,32.136,32.136,6200.0
2014-09-17 11:20:00,39.33,39.34,39.33,39.33,3700.0,32.136,32.1442,32.136,32.136,3700.0
2014-09-17 11:25:00,39.33,39.34,39.32,39.32,16300.0,32.136,32.1442,32.1278,32.1278,16300.0
2014-09-17 11:30:00,39.32,39.32,39.28,39.28,26800.0,32.1278,32.1278,32.0952,32.0952,26800.0
2014-09-17 11:35:00,39.28,39.29,39.26,39.29,13400.0,32.0952,32.1033,32.0788,32.1033,13400.0
2014-09-17 11:40:00,39.29,39.31,39.29,39.29,10100.0,32.1033,32.1197,32.1033,32.1033,10100.0
2014-09-17 11:45:00,39.29,39.3,39.27,39.28,13900.0,32.1033,32.1115,32.087,32.0952,13900.0
2014-09-17 11:50:00,39.29,39.29,39.27,39.27,6000.0,32.1033,32.1033,32.087,32.087,6000.0
2014-09-17 11:55:00,39.27,39.28,39.27,39.27,9800.0,32.087,32.0952,32.087,32.087,9800.0
2014-09-17 12:00:00,39.27,39.31,39.27,39.31,8800.0,32.087,32.1197,32.087,32.1197,8800.0
2014-09-17 12:05:00,39.3,39.33,39.3,39.31,7000.0,32.1115,32.136,32.1115,32.1197,7000.0
2014-09-17 12:10:00,39.3,39.31,39.3,39.3,2700.0,32.1115,32.1197,32.1115,32.1115,2700.0
2014-09-17 12:15:00,39.3,39.31,39.3,39.3,3400.0,32.1115,32.1197,32.1115,32.1115,3400.0
2014-09-17 12:20:00,39.3,39.3,39.27,39.27,4000.0,32.1115,32.1115,32.087,32.087,4000.0
2014-09-17 12:25:00,39.27,39.28,39.26,39.26,16300.0,32.087,32.0952,32.0788,32.0788,16300.0
2014-09-17 12:30:00,39.26,39.26,39.25,39.25,6700.0,32.0788,32.0788,32.0706,32.0706,6700.0
2014-09-17 12:35:00,39.25,39.26,39.25,39.25,4000.0,32.0706,32.0788,32.0706,32.0706,4000.0
2014-09-17 12:40:00,39.25,39.26,39.25,39.25,4100.0,32.0706,32.0788,32.0706,32.0706,4100.0
2014-09-17 12:45:00,39.26,39.26,39.25,39.26,223900.0,32.0788,32.0788,32.0706,32.0788,223900.0
2014-09-17 12:50:00,39.25,39.26,39.25,39.26,3400.0,32.0706,32.0788,32.0706,32.0788,3400.0
2014-09-17 12:55:00,39.25,39.26,39.24,39.26,19700.0,32.0706,32.0788,32.0625,32.0788,19700.0
2014-09-17 13:00:00,39.26,39.29,39.24,39.28,14900.0,32.0788,32.1033,32.0625,32.0952,14900.0
2014-09-17 13:05:00,39.28,39.3,39.28,39.3,3000.0,32.0952,32.1115,32.0952,32.1115,3000.0
2014-09-17 13:10:00,39.29,39.3,39.29,39.29,10900.0,32.1033,32.1115,32.1033,32.1033,10900.0
2014-09-17 13:15:00,39.3,39.3,39.29,39.3,1600.0,32.1115,32.1115,32.1033,32.1115,1600.0
2014-09-17 13:20:00,39.29,39.29,39.28,39.29,28800.0,32.1033,32.1033,32.0952,32.1033,28800.0
2014-09-17 13:25:00,39.29,39.29,39.25,39.25,4800.0,32.1033,32.1033,32.0706,32.0706,4800.0
2014-09-17 13:30:00,39.25,39.27,39.24,39.25,42300.0,32.0706,32.087,32.0625,32.0706,42300.0
2014-09-17 13:35:00,39.26,39.27,39.25,39.27,5300.0,32.0788,32.087,32.0706,32.087,5300.0
2014-09-17 13:40:00,39.27,39.3,39.26,39.28,11700.0,32.087,32.1115,32.0788,32.0952,11700.0
2014-09-17 13:45:00,39.29,39.29,39.27,39.28,11200.0,32.1033,32.1033,32.087,32.0952,11200.0
2014-09-17 13:50:00,39.28,39.3,39.28,39.3,7900.0,32.0952,32.1115,32.0952,32.1115,7900.0
2014-09-17 13:55:00,39.3,39.33,39.29,39.33,8700.0,32.1115,32.136,32.1033,32.136,8700.0
2014-09-17 14:00:00,39.33,39.43,39.19,39.24,34000.0,32.136,32.2177,32.0216,32.0625,34000.0
2014-09-17 14:05:00,39.23,39.29,39.23,39.26,368600.0,32.0543,32.1033,32.0543,32.0788,368600.0
2014-09-17 14:10:00,39.27,39.3,39.25,39.27,58400.0,32.087,32.1115,32.0706,32.087,58400.0
2014-09-17 14:15:00,39.27,39.29,39.24,39.29,31400.0,32.087,32.1033,32.0625,32.1033,31400.0
2014-09-17 14:20:00,39.29,39.31,39.27,39.3,26400.0,32.1033,32.1197,32.087,32.1115,26400.0
2014-09-17 14:25:00,39.3,39.31,39.28,39.31,28500.0,32.1115,32.1197,32.0952,32.1197,28500.0
2014-09-17 14:30:00,39.3,39.32,39.29,39.32,16000.0,32.1115,32.1278,32.1033,32.1278,16000.0
2014-09-17 14:35:00,39.31,39.31,39.26,39.27,10600.0,32.1197,32.1197,32.0788,32.087,10600.0
2014-09-17 14:40:00,39.27,39.29,39.23,39.24,9000.0,32.087,32.1033,32.0543,32.0625,9000.0
2014-09-17 14:45:00,39.23,39.27,39.21,39.27,13100.0,32.0543,32.087,32.038,32.087,13100.0
2014-09-17 14:50:00,39.27,39.3,39.25,39.29,13400.0,32.087,32.1115,32.0706,32.1033,13400.0
2014-09-17 14:55:00,39.29,39.32,39.28,39.31,10400.0,32.1033,32.1278,32.0952,32.1197,10400.0
2014-09-17 15:00:00,39.31,39.34,39.31,39.31,33800.0,32.1197,32.1442,32.1197,32.1197,33800.0
2014-09-17 15:05:00,39.3,39.34,39.29,39.31,135600.0,32.1115,32.1442,32.1033,32.1197,135600.0
2014-09-17 15:10:00,39.3,39.34,39.3,39.31,69400.0,32.1115,32.1442,32.1115,32.1197,69400.0
2014-09-17 15:15:00,39.31,39.34,39.31,39.31,19800.0,32.1197,32.1442,32.1197,32.1197,19800.0
2014-09-17 15:20:00,39.31,39.31,39.26,39.3,30900.0,32.1197,32.1197,32.0788,32.1115,30900.0
2014-09-17 15:25:00,39.3,39.31,39.27,39.31,16200.0,32.1115,32.1197,32.087,32.1197,16200.0
2014-09-17 15:30:00,39.3,39.31,39.25,39.25,18900.0,32.1115,32.1197,32.0706,32.0706,18900.0
2014-09-17 15:35:00,39.26,39.27,39.23,39.25,32700.0,32.0788,32.087,32.0543,32.0706,32700.0
2014-09-17 15:40:00,39.25,39.27,39.23,39.25,799700.0,32.0706,32.087,32.0543,32.0706,799700.0
2014-09-17 15:45:00,39.24,39.25,39.19,39.19,48900.0,32.0625,32.0706,32.0216,32.0216,48900.0
2014-09-17 15:50:00,39.2,39.24,39.2,39.23,125400.0,32.0298,32.0625,32.0298,32.0543,125400.0
2014-09-17 15:55:00,39.24,39.26,39.22,39.25,85800.0,32.0625,32.0788,32.0461,32.0706,85800.0
2014-09-18 09:30:00,39.35,39.37,39.3,39.32,24700.0,32.1524,32.1687,32.1115,32.1278,24700.0
2014-09-18 09:35:00,39.32,39.32,39.22,39.25,11700.0,32.1278,32.1278,32.0461,32.0706,11700.0
2014-09-18 09:40:00,39.24,39.25,39.22,39.22,13200.0,32.0625,32.0706,32.0461,32.0461,13200.0
2014-09-18 09:45:00,39.22,39.23,39.17,39.18,13000.0,32.0461,32.0543,32.0053,32.0134,13000.0
2014-09-18 09:50:00,39.19,39.21,39.18,39.21,10000.0,32.0216,32.038,32.0134,32.038,10000.0
2014-09-18 09:55:00,39.2,39.21,39.16,39.17,19300.0,32.0298,32.038,31.9971,32.0053,19300.0
2014-09-18 10:00:00,39.17,39.24,39.16,39.24,37000.0,32.0053,32.0625,31.9971,32.0625,37000.0
2014-09-18 10:05:00,39.24,39.27,39.23,39.27,13000.0,32.0625,32.087,32.0543,32.087,13000.0
2014-09-18 10:10:00,39.27,39.32,39.27,39.3,10900.0,32.087,32.1278,32.087,32.1115,10900.0
2014-09-18 10:15:00,39.3,39.31,39.28,39.28,9300.0,32.1115,32.1197,32.0952,32.0952,9300.0
2014-09-18 10:20:00,39.29,39.3,39.28,39.29,9700.0,32.1033,32.1115,32.0952,32.1033,9700.0
2014-09-18 10:25:00,39.29,39.29,39.23,39.23,14900.0,32.1033,32.1033,32.0543,32.0543,14900.0
2014-09-18 10:30:00,39.23,39.3,39.23,39.3,17000.0,32.0543,32.1115,32.0543,32.1115,17000.0
2014-09-18 10:35:00,39.29,39.3,39.26,39.28,19800.0,32.1033,32.1115,32.0788,32.0952,19800.0
2014-09-18 10:40:00,39.26,39.3,39.26,39.29,11500.0,32.0788,32.1115,32.0788,32.1033,11500.0
2014-09-18 10:45:00,39.29,39.3,39.28,39.29,39800.0,32.1033,32.1115,32.0952,32.1033,39800.0
2014-09-18 10:50:00,39.29,39.29,39.27,39.29,7500.0,32.1033,32.1033,32.087,32.1033,7500.0
2014-09-18 10:55:00,39.29,39.29,39.23,39.23,7000.0,32.1033,32.1033,32.0543,32.0543,7000.0
2014-09-18 11:00:00,39.24,39.27,39.23,39.27,23600.0,32.0625,32.087,32.0543,32.087,23600.0
2014-09-18 11:05:00,39.27,39.27,39.26,39.26,2100.0,32.087,32.087,32.0788,32.0788,2100.0
2014-09-18 11:10:00,39.27,39.3,39.27,39.27,32900.0,32.087,32.1115,32.087,32.087,32900.0
2014-09-18 11:15:00,39.27,39.3,39.27,39.3,8600.0,32.087,32.1115,32.087,32.1115,8600.0
2014-09-18 11:20:00,39.29,39.35,39.29,39.31,21700.0,32.1033,32.1524,32.1033,32.1197,21700.0
2014-09-18 11:25:00,39.31,39.31,39.29,39.3,6200.0,32.1197,32.1197,32.1033,32.1115,6200.0
2014-09-18 11:30:00,39.31,39.31,39.29,39.3,25500.0,32.1197,32.1197,32.1033,32.1115,25500.0
2014-09-18 11:35:00,39.31,39.31,39.29,39.3,6700.0,32.1197,32.1197,32.1033,32.1115,6700.0
2014-09-18 11:40:00,39.3,39.32,39.3,39.32,5400.0,32.1115,32.1278,32.1115,32.1278,5400.0
2014-09-18 11:45:00,39.31,39.33,39.3,39.33,8000.0,32.1197,32.136,32.1115,32.136,8000.0
2014-09-18 11:50:00,39.33,39.33,39.29,39.3,14000.0,32.136,32.136,32.1033,32.1115,14000.0
2014-09-18 11:55:00,39.3,39.35,39.28,39.33,22200.0,32.1115,32.1524,32.0952,32.136,22200.0
2014-09-18 12:00:00,39.33,39.34,39.32,39.33,4300.0,32.136,32.1442,32.1278,32.136,4300.0
2014-09-18 12:05:00,39.34,39.34,39.3,39.3,7500.0,32.1442,32.1442,32.1115,32.1115,7500.0
2014-09-18 12:10:00,39.3,39.3,39.3,39.3,2300.0,32.1115,32.1115,32.1115,32.1115,2300.0
2014-09-18 12:15:00,39.31,39.32,39.3,39.32,3700.0,32.1197,32.1278,32.1115,32.1278,3700.0
2014-09-18 12:20:00,39.31,39.33,39.31,39.33,5200.0,32.1197,32.136,32.1197,32.136,5200.0
2014-09-18 12:25:00,39.33,39.33,39.32,39.33,4500.0,32.136,32.136,32.1278,32.136,4500.0
2014-09-18 12:30:00,39.33,39.33,39.31,39.31,12800.0,32.136,32.136,32.1197,32.1197,12800.0
2014-09-18 12:35:00,39.31,39.31,39.28,39.29,20800.0,32.1197,32.1197,32.0952,32.1033,20800.0
2014-09-18 12:40:00,39.28,39.29,39.26,39.26,5200.0,32.0952,32.1033,32.0788,32.0788,5200.0
2014-09-18 12:45:00,39.26,39.28,39.26,39.26,8900.0,32.0788,32.0952,32.0788,32.0788,8900.0
2014-09-18 12:50:00,39.27,39.27,39.25,39.25,3600.0,32.087,32.087,32.0706,32.0706,3600.0
2014-09-18 12:55:00,39.26,39.27,39.23,39.26,33800.0,32.0788,32.087,32.0543,32.0788,33800.0
2014-09-18 13:00:00,39.25,39.26,39.25,39.26,1500.0,32.0706,32.0788,32.0706,32.0788,1500.0
2014-09-18 13:05:00,39.26,39.27,39.25,39.25,8600.0,32.0788,32.087,32.0706,32.0706,8600.0
2014-09-18 13:10:00,39.26,39.26,39.25,39.25,3700.0,32.0788,32.0788,32.0706,32.0706,3700.0
2014-09-18 13:15:00,39.26,39.26,39.25,39.26,2700.0,32.0788,32.0788,32.0706,32.0788,2700.0
2014-09-18 13:20:00,39.26,39.26,39.25,39.26,1900.0,32.0788,32.0788,32.0706,32.0788,1900.0
2014-09-18 13:25:00,39.25,39.25,39.21,39.21,8700.0,32.0706,32.0706,32.038,32.038,8700.0
2014-09-18 13:30:00,39.21,39.22,39.21,39.22,2900.0,32.038,32.0461,32.038,32.0461,2900.0
2014-09-18 13:35:00,39.22,39.23,39.21,39.23,7300.0,32.0461,32.0543,32.038,32.0543,7300.0
2014-09-18 13:40:00,39.23,39.25,39.23,39.25,6400.0,32.0543,32.0706,32.0543,32.0706,6400.0
2014-09-18 13:45:00,39.25,39.26,39.25,39.26,13600.0,32.0706,32.0788,32.0706,32.0788,13600.0
2014-09-18 13:50:00,39.26,39.26,39.25,39.26,4100.0,32.0788,32.0788,32.0706,32.0788,4100.0
2014-09-18 13:55:00,39.26,39.26,39.23,39.25,10200.0,32.0788,32.0788,32.0543,32.0706,10200.0
2014-09-18 14:00:00,39.25,39.25,39.24,39.24,1800.0,32.0706,32.0706,32.0625,32.0625,1800.0
2014-09-18 14:05:00,39.24,39.25,39.24,39.25,11500.0,32.0625,32.0706,32.0625,32.0706,11500.0
2014-09-18 14:10:00,39.25,39.25,39.25,39.25,8800.0,32.0706,32.0706,32.0706,32.0706,8800.0
2014-09-18 14:15:00,39.25,39.25,39.24,39.25,3100.0,32.0706,32.0706,32.0625,32.0706,3100.0
2014-09-18 14:20:00,39.25,39.25,39.22,39.22,10000.0,32.0706,32.0706,32.0461,32.0461,10000.0
2014-09-18 14:25:00,39.23,39.23,39.21,39.21,9100.0,32.0543,32.0543,32.038,32.038,9100.0
2014-09-18 14:30:00,39.21,39.24,39.21,39.23,9200.0,32.038,32.0625,32.038,32.0543,9200.0
2014-09-18 14:35:00,39.23,39.25,39.23,39.25,8200.0,32.0543,32.0706,32.0543,32.0706,8200.0
2014-09-18 14:40:00,39.25,39.25,39.24,39.25,3400.0,32.0706,32.0706,32.0625,32.0706,3400.0
2014-09-18 14:45:00,39.25,39.25,39.24,39.25,4500.0,32.0706,32.0706,32.0625,32.0706,4500.0
2014-09-18 14:50:00,39.24,39.25,39.24,39.24,5500.0,32.0625,32.0706,32.0625,32.0625,5500.0
2014-09-18 14:55:00,39.24,39.24,39.23,39.23,11400.0,32.0625,32.0625,32.0543,32.0543,11400.0
2014-09-18 15:00:00,39.23,39.26,39.22,39.22,51500.0,32.0543,32.0788,32.0461,32.0461,51500.0
2014-09-18 15:05:00,39.22,39.23,39.22,39.23,10800.0,32.0461,32.0543,32.0461,32.0543,10800.0
2014-09-18 15:10:00,39.23,39.23,39.22,39.23,8500.0,32.0543,32.0543,32.0461,32.0543,8500.0
2014-09-18 15:15:00,39.23,39.26,39.22,39.26,24300.0,32.0543,32.0788,32.0461,32.0788,24300.0
2014-09-18 15:20:00,39.26,39.27,39.25,39.25,18100.0,32.0788,32.087,32.0706,32.0706,18100.0
2014-09-18 15:25:00,39.25,39.26,39.23,39.26,36400.0,32.0706,32.0788,32.0543,32.0788,36400.0
2014-09-18 15:30:00,39.25,39.28,39.24,39.27,27000.0,32.0706,32.0952,32.0625,32.087,27000.0
2014-09-18 15:35:00,39.27,39.28,39.26,39.27,45000.0,32.087,32.0952,32.0788,32.087,45000.0
2014-09-18 15:40:00,39.27,39.27,39.26,39.27,18800.0,32.087,32.087,32.0788,32.087,18800.0
2014-09-18 15:45:00,39.27,39.27,39.25,39.25,17300.0,32.087,32.087,32.0706,32.0706,17300.0
2014-09-18 15:50:00,39.26,39.26,39.22,39.22,91000.0,32.0788,32.0788,32.0461,32.0461,91000.0
2014-09-18 15:55:00,39.22,39.23,39.19,39.21,109000.0,32.0461,32.0543,32.0216,32.038,109000.0
2014-09-19 09:30:00,39.3,39.3,39.22,39.24,323600.0,32.1115,32.1115,32.0461,32.0625,323600.0
2014-09-19 09:35:00,39.25,39.25,39.23,39.25,16100.0,32.0706,32.0706,32.0543,32.0706,16100.0
2014-09-19 09:40:00,39.25,39.25,39.22,39.24,24200.0,32.0706,32.0706,32.0461,32.0625,24200.0
2014-09-19 09:45:00,39.24,39.29,39.24,39.28,17600.0,32.0625,32.1033,32.0625,32.0952,17600.0
2014-09-19 09:50:00,39.29,39.3,39.26,39.28,17000.0,32.1033,32.1115,32.0788,32.0952,17000.0
2014-09-19 09:55:00,39.28,39.28,39.23,39.23,12000.0,32.0952,32.0952,32.0543,32.0543,12000.0
2014-09-19 10:00:00,39.23,39.24,39.18,39.19,17900.0,32.0543,32.0625,32.0134,32.0216,17900.0
2014-09-19 10:05:00,39.19,39.19,39.15,39.15,20400.0,32.0216,32.0216,31.9889,31.9889,20400.0
2014-09-19 10:10:00,39.15,39.21,39.15,39.19,29600.0,31.9889,32.038,31.9889,32.0216,29600.0
2014-09-19 10:15:00,39.19,39.2,39.17,39.17,14000.0,32.0216,32.0298,32.0053,32.0053,14000.0
2014-09-19 10:20:00,39.17,39.18,39.17,39.17,19300.0,32.0053,32.0134,32.0053,32.0053,19300.0
2014-09-19 10:25:00,39.16,39.17,39.15,39.15,12800.0,31.9971,32.0053,31.9889,31.9889,12800.0
2014-09-19 10:30:00,39.15,39.17,39.15,39.16,24700.0,31.9889,32.0053,31.9889,31.9971,24700.0
2014-09-19 10:35:00,39.16,39.17,39.15,39.16,12400.0,31.9971,32.0053,31.9889,31.9971,12400.0
2014-09-19 10:40:00,39.16,39.18,39.16,39.18,11600.0,31.9971,32.0134,31.9971,32.0134,11600.0
2014-09-19 10:45:00,39.18,39.18,39.16,39.18,13900.0,32.0134,32.0134,31.9971,32.0134,13900.0
2014-09-19 10:50:00,39.18,39.19,39.16,39.18,17400.0,32.0134,32.0216,31.9971,32.0134,17400.0
2014-09-19 10:55:00,39.19,39.19,39.17,39.18,17400.0,32.0216,32.0216,32.0053,32.0134,17400.0
2014-09-19 11:00:00,39.18,39.2,39.18,39.2,4000.0,32.0134,32.0298,32.0134,32.0298,4000.0
2014-09-19 11:05:00,39.2,39.2,39.18,39.2,16600.0,32.0298,32.0298,32.0134,32.0298,16600.0
2014-09-19 11:10:00,39.2,39.2,39.19,39.2,5000.0,32.0298,32.0298,32.0216,32.0298,5000.0
2014-09-19 11:15:00,39.19,39.21,39.19,39.2,15900.0,32.0216,32.038,32.0216,32.0298,15900.0
2014-09-19 11:20:00,39.2,39.2,39.19,39.2,8400.0,32.0298,32.0298,32.0216,32.0298,8400.0
2014-09-19 11:25:00,39.2,39.2,39.19,39.19,3700.0,32.0298,32.0298,32.0216,32.0216,3700.0
2014-09-19 11:30:00,39.19,39.2,39.19,39.2,21900.0,32.0216,32.0298,32.0216,32.0298,21900.0
2014-09-19 11:35:00,39.2,39.2,39.19,39.2,4200.0,32.0298,32.0298,32.0216,32.0298,4200.0
2014-09-19 11:40:00,39.2,39.2,39.19,39.2,23600.0,32.0298,32.0298,32.0216,32.0298,23600.0
2014-09-19 11:45:00,39.2,39.2,39.12,39.14,17700.0,32.0298,32.0298,31.9644,31.9808,17700.0
2014-09-19 11:50:00,39.13,39.13,39.11,39.12,4400.0,31.9726,31.9726,31.9563,31.9644,4400.0
2014-09-19 11:55:00,39.11,39.15,39.11,39.15,8600.0,31.9563,31.9889,31.9563,31.9889,8600.0
2014-09-19 12:00:00,39.15,39.15,39.13,39.14,11500.0,31.9889,31.9889,31.9726,31.9808,11500.0
2014-09-19 12:05:00,39.15,39.15,39.14,39.15,7000.0,31.9889,31.9889,31.9808,31.9889,7000.0
2014-09-19 12:10:00,39.16,39.18,39.16,39.17,6000.0,31.9971,32.0134,31.9971,32.0053,6000.0
2014-09-19 12:15:00,39.17,39.19,39.16,39.18,16700.0,32.0053,32.0216,31.9971,32.0134,16700.0
2014-09-19 12:20:00,39.17,39.2,39.17,39.2,7000.0,32.0053,32.0298,32.0053,32.0298,7000.0
2014-09-19 12:25:00,39.2,39.2,39.16,39.16,24500.0,32.0298,32.0298,31.9971,31.9971,24500.0
2014-09-19 12:30:00,39.16,39.2,39.16,39.2,18500.0,31.9971,32.0298,31.9971,32.0298,18500.0
2014-09-19 12:35:00,39.2,39.2,39.19,39.19,7600.0,32.0298,32.0298,32.0216,32.0216,7600.0
2014-09-19 12:40:00,39.2,39.2,39.16,39.16,7500.0,32.0298,32.0298,31.9971,31.9971,7500.0
2014-09-19 12:45:00,39.16,39.17,39.15,39.17,6900.0,31.9971,32.0053,31.9889,32.0053,6900.0
2014-09-19 12:50:00,39.17,39.19,39.16,39.17,10000.0,32.0053,32.0216,31.9971,32.0053,10000.0
2014-09-19 12:55:00,39.16,39.17,39.15,39.16,11600.0,31.9971,32.0053,31.9889,31.9971,11600.0
2014-09-19 13:00:00,39.16,39.16,39.15,39.16,13300.0,31.9971,31.9971,31.9889,31.9971,13300.0
2014-09-19 13:05:00,39.15,39.16,39.15,39.16,4300.0,31.9889,31.9971,31.9889,31.9971,4300.0
2014-09-19 13:10:00,39.16,39.16,39.14,39.14,19000.0,31.9971,31.9971,31.9808,31.9808,19000.0
2014-09-19 13:15:00,39.15,39.16,39.12,39.16,28900.0,31.9889,31.9971,31.9644,31.9971,28900.0
2014-09-19 13:20:00,39.16,39.21,39.16,39.2,13300.0,31.9971,32.038,31.9971,32.0298,13300.0
2014-09-19 13:25:00,39.2,39.2,39.16,39.16,6600.0,32.0298,32.0298,31.9971,31.9971,6600.0
2014-09-19 13:30:00,39.16,39.17,39.15,39.15,7900.0,31.9971,32.0053,31.9889,31.9889,7900.0
2014-09-19 13:35:00,39.15,39.16,39.15,39.15,2400.0,31.9889,31.9971,31.9889,31.9889,2400.0
2014-09-19 13:40:00,39.16,39.16,39.15,39.16,7200.0,31.9971,31.9971,31.9889,31.9971,7200.0
2014-09-19 13:45:00,39.15,39.16,39.15,39.16,3200.0,31.9889,31.9971,31.9889,31.9971,3200.0
2014-09-19 13:50:00,39.16,39.16,39.14,39.14,62100.0,31.9971,31.9971,31.9808,31.9808,62100.0
2014-09-19 13:55:00,39.15,39.15,39.12,39.12,7500.0,31.9889,31.9889,31.9644,31.9644,7500.0
2014-09-19 14:00:00,39.13,39.13,39.12,39.13,10200.0,31.9726,31.9726,31.9644,31.9726,10200.0
2014-09-19 14:05:00,39.13,39.13,39.12,39.13,5900.0,31.9726,31.9726,31.9644,31.9726,5900.0
2014-09-19 14:10:00,39.12,39.13,39.12,39.13,5300.0,31.9644,31.9726,31.9644,31.9726,5300.0
2014-09-19 14:15:00,39.13,39.14,39.12,39.14,19700.0,31.9726,31.9808,31.9644,31.9808,19700.0
2014-09-19 14:20:00,39.15,39.21,39.15,39.19,38800.0,31.9889,32.038,31.9889,32.0216,38800.0
2014-09-19 14:25:00,39.2,39.2,39.19,39.2,3500.0,32.0298,32.0298,32.0216,32.0298,3500.0
2014-09-19 14:30:00,39.2,39.2,39.17,39.17,15400.0,32.0298,32.0298,32.0053,32.0053,15400.0
2014-09-19 14:35:00,39.17,39.2,39.17,39.2,12400.0,32.0053,32.0298,32.0053,32.0298,12400.0
2014-09-19 14:40:00,39.2,39.2,39.19,39.2,4300.0,32.0298,32.0298,32.0216,32.0298,4300.0
2014-09-19 14:45:00,39.2,39.2,39.19,39.2,8000.0,32.0298,32.0298,32.0216,32.0298,8000.0
2014-09-19 14:50:00,39.2,39.2,39.19,39.2,16500.0,32.0298,32.0298,32.0216,32.0298,16500.0
2014-09-19 14:55:00,39.2,39.21,39.19,39.2,26000.0,32.0298,32.038,32.0216,32.0298,26000.0
2014-09-19 15:00:00,39.2,39.2,39.18,39.19,17500.0,32.0298,32.0298,32.0134,32.0216,17500.0
2014-09-19 15:05:00,39.19,39.19,39.17,39.18,12300.0,32.0216,32.0216,32.0053,32.0134,12300.0
2014-09-19 15:10:00,39.18,39.2,39.17,39.19,32800.0,32.0134,32.0298,32.0053,32.0216,32800.0
2014-09-19 15:15:00,39.19,39.22,39.19,39.21,26200.0,32.0216,32.0461,32.0216,32.038,26200.0
2014-09-19 15:20:00,39.21,39.23,39.2,39.23,15500.0,32.038,32.0543,32.0298,32.0543,15500.0
2014-09-19 15:25:00,39.23,39.25,39.23,39.25,169600.0,32.0543,32.0706,32.0543,32.0706,169600.0
2014-09-19 15:30:00,39.25,39.27,39.24,39.26,83400.0,32.0706,32.087,32.0625,32.0788,83400.0
2014-09-19 15:35:00,39.26,39.26,39.21,39.21,558200.0,32.0788,32.0788,32.038,32.038,558200.0
2014-09-19 15:40:00,39.22,39.29,39.21,39.23,888800.0,32.0461,32.1033,32.038,32.0543,888800.0
2014-09-19 15:45:00,39.24,39.27,39.22,39.23,76700.0,32.0625,32.087,32.0461,32.0543,76700.0
2014-09-19 15:50:00,39.23,39.26,39.22,39.26,166700.0,32.0543,32.0788,32.0461,32.0788,166700.0
2014-09-19 15:55:00,39.26,39.26,39.24,39.25,377700.0,32.0788,32.0788,32.0625,32.0706,377700.0
2014-09-22 09:30:00,39.23,39.31,39.2,39.25,31700.0,32.0543,32.1197,32.0298,32.0706,31700.0
2014-09-22 09:35:00,39.25,39.25,39.13,39.16,26000.0,32.0706,32.0706,31.9726,31.9971,26000.0
2014-09-22 09:40:00,39.14,39.23,39.14,39.22,9200.0,31.9808,32.0543,31.9808,32.0461,9200.0
2014-09-22 09:45:00,39.23,39.27,39.21,39.26,13100.0,32.0543,32.087,32.038,32.0788,13100.0
2014-09-22 09:50:00,39.28,39.31,39.27,39.29,13000.0,32.0952,32.1197,32.087,32.1033,13000.0
2014-09-22 09:55:00,39.29,39.29,39.24,39.24,3900.0,32.1033,32.1033,32.0625,32.0625,3900.0
2014-09-22 10:00:00,39.24,39.25,39.22,39.24,8900.0,32.0625,32.0706,32.0461,32.0625,8900.0
2014-09-22 10:05:00,39.24,39.26,39.23,39.25,24000.0,32.0625,32.0788,32.0543,32.0706,24000.0
2014-09-22 10:10:00,39.25,39.31,39.24,39.24,97600.0,32.0706,32.1197,32.0625,32.0625,97600.0
2014-09-22 10:15:00,39.24,39.25,39.2,39.22,13500.0,32.0625,32.0706,32.0298,32.0461,13500.0
2014-09-22 10:20:00,39.21,39.26,39.21,39.24,13900.0,32.038,32.0788,32.038,32.0625,13900.0
2014-09-22 10:25:00,39.24,39.25,39.22,39.22,5800.0,32.0625,32.0706,32.0461,32.0461,5800.0
2014-09-22 10:30:00,39.23,39.25,39.22,39.24,21000.0,32.0543,32.0706,32.0461,32.0625,21000.0
2014-09-22 10:35:00,39.24,39.27,39.23,39.24,5700.0,32.0625,32.087,32.0543,32.0625,5700.0
2014-09-22 10:40:00,39.24,39.24,39.19,39.19,12100.0,32.0625,32.0625,32.0216,32.0216,12100.0
2014-09-22 10:45:00,39.19,39.19,39.16,39.16,4200.0,32.0216,32.0216,31.9971,31.9971,4200.0
2014-09-22 10:50:00,39.16,39.16,39.15,39.16,13400.0,31.9971,31.9971,31.9889,31.9971,13400.0
2014-09-22 10:55:00,39.16,39.16,39.15,39.16,3100.0,31.9971,31.9971,31.9889,31.9971,3100.0
2014-09-22 11:00:00,39.16,39.17,39.13,39.15,16400.0,31.9971,32.0053,31.9726,31.9889,16400.0
2014-09-22 11:05:00,39.14,39.15,39.14,39.14,2200.0,31.9808,31.9889,31.9808,31.9808,2200.0
2014-09-22 11:10:00,39.15,39.15,39.11,39.11,11200.0,31.9889,31.9889,31.9563,31.9563,11200.0
2014-09-22 11:15:00,39.11,39.12,39.1,39.11,11800.0,31.9563,31.9644,31.9481,31.9563,11800.0
2014-09-22 11:20:00,39.12,39.13,39.12,39.13,14300.0,31.9644,31.9726,31.9644,31.9726,14300.0
2014-09-22 11:25:00,39.13,39.13,39.12,39.13,5800.0,31.9726,31.9726,31.9644,31.9726,5800.0
2014-09-22 11:30:00,39.13,39.13,39.11,39.12,22200.0,31.9726,31.9726,31.9563,31.9644,22200.0
2014-09-22 11:35:00,39.12,39.12,39.09,39.09,13800.0,31.9644,31.9644,31.9399,31.9399,13800.0
2014-09-22 11:40:00,39.09,39.11,39.08,39.1,13700.0,31.9399,31.9563,31.9317,31.9481,13700.0
2014-09-22 11:45:00,39.09,39.09,39.07,39.07,6800.0,31.9399,31.9399,31.9236,31.9236,6800.0
2014-09-22 11:50:00,39.07,39.08,39.07,39.07,3000.0,31.9236,31.9317,31.9236,31.9236,3000.0
2014-09-22 11:55:00,39.06,39.07,39.06,39.06,3400.0,31.9154,31.9236,31.9154,31.9154,3400.0
2014-09-22 12:00:00,39.07,39.08,39.06,39.08,13600.0,31.9236,31.9317,31.9154,31.9317,13600.0
2014-09-22 12:05:00,39.08,39.08,39.06,39.08,8800.0,31.9317,31.9317,31.9154,31.9317,8800.0
2014-09-22 12:10:00,39.07,39.08,39.07,39.07,4300.0,31.9236,31.9317,31.9236,31.9236,4300.0
2014-09-22 12:15:00,39.07,39.08,39.07,39.07,6500.0,31.9236,31.9317,31.9236,31.9236,6500.0
2014-09-22 12:20:00,39.07,39.07,39.06,39.06,1400.0,31.9236,31.9236,31.9154,31.9154,1400.0
2014-09-22 12:25:00,39.07,39.09,39.06,39.09,8400.0,31.9236,31.9399,31.9154,31.9399,8400.0
2014-09-22 12:30:00,39.08,39.11,39.08,39.11,9100.0,31.9317,31.9563,31.9317,31.9563,9100.0
2014-09-22 12:35:00,39.11,39.11,39.1,39.11,1700.0,31.9563,31.9563,31.9481,31.9563,1700.0
2014-09-22 12:40:00,39.11,39.11,39.08,39.08,8700.0,31.9563,31.9563,31.9317,31.9317,8700.0
2014-09-22 12:45:00,39.08,39.11,39.08,39.11,10200.0,31.9317,31.9563,31.9317,31.9563,10200.0
2014-09-22 12:50:00,39.11,39.11,39.1,39.11,1600.0,31.9563,31.9563,31.9481,31.9563,1600.0
2014-09-22 12:55:00,39.11,39.11,39.09,39.1,6100.0,31.9563,31.9563,31.9399,31.9481,6100.0
2014-09-22 13:00:00,39.09,39.13,39.09,39.12,10900.0,31.9399,31.9726,31.9399,31.9644,10900.0
2014-09-22 13:05:00,39.13,39.15,39.13,39.14,5100.0,31.9726,31.9889,31.9726,31.9808,5100.0
2014-09-22 13:10:00,39.14,39.14,39.13,39.14,4500.0,31.9808,31.9808,31.9726,31.9808,4500.0
2014-09-22 13:15:00,39.14,39.14,39.13,39.14,1800.0,31.9808,31.9808,31.9726,31.9808,1800.0
2014-09-22 13:20:00,39.13,39.13,39.12,39.12,2700.0,31.9726,31.9726,31.9644,31.9644,2700.0
2014-09-22 13:25:00,39.12,39.18,39.12,39.18,7800.0,31.9644,32.0134,31.9644,32.0134,7800.0
2014-09-22 13:30:00,39.18,39.19,39.16,39.16,5200.0,32.0134,32.0216,31.9971,31.9971,5200.0
2014-09-22 13:35:00,39.17,39.17,39.15,39.16,7000.0,32.0053,32.0053,31.9889,31.9971,7000.0
2014-09-22 13:40:00,39.16,39.16,39.15,39.15,2100.0,31.9971,31.9971,31.9889,31.9889,2100.0
2014-09-22 13:45:00,39.16,39.16,39.15,39.15,2200.0,31.9971,31.9971,31.9889,31.9889,2200.0
2014-09-22 13:50:00,39.15,39.16,39.14,39.15,3800.0,31.9889,31.9971,31.9808,31.9889,3800.0
2014-09-22 13:55:00,39.14,39.14,39.12,39.12,7300.0,31.9808,31.9808,31.9644,31.9644,7300.0
2014-09-22 14:00:00,39.12,39.13,39.12,39.12,1800.0,31.9644,31.9726,31.9644,31.9644,1800.0
2014-09-22 14:05:00,39.12,39.12,39.1,39.12,17000.0,31.9644,31.9644,31.9481,31.9644,17000.0
2014-09-22 14:10:00,39.12,39.13,39.11,39.13,10600.0,31.9644,31.9726,31.9563,31.9726,10600.0
2014-09-22 14:15:00,39.12,39.14,39.12,39.14,6300.0,31.9644,31.9808,31.9644,31.9808,6300.0
2014-09-22 14:20:00,39.13,39.14,39.11,39.11,12600.0,31.9726,31.9808,31.9563,31.9563,12600.0
2014-09-22 14:25:00,39.13,39.13,39.09,39.11,9400.0,31.9726,31.9726,31.9399,31.9563,9400.0
2014-09-22 14:30:00,39.12,39.13,39.1,39.1,19500.0,31.9644,31.9726,31.9481,31.9481,19500.0
2014-09-22 14:35:00,39.1,39.12,39.1,39.12,5800.0,31.9481,31.9644,31.9481,31.9644,5800.0
2014-09-22 14:40:00,39.12,39.12,39.11,39.12,3600.0,31.9644,31.9644,31.9563,31.9644,3600.0
2014-09-22 14:45:00,39.12,39.18,39.11,39.18,27900.0,31.9644,32.0134,31.9563,32.0134,27900.0
2014-09-22 14:50:00,39.18,39.18,39.17,39.17,6600.0,32.0134,32.0134,32.0053,32.0053,6600.0
2014-09-22 14:55:00,39.16,39.17,39.14,39.15,13600.0,31.9971,32.0053,31.9808,31.9889,13600.0
2014-09-22 15:00:00,39.15,39.18,39.15,39.15,23600.0,31.9889,32.0134,31.9889,31.9889,23600.0
2014-09-22 15:05:00,39.16,39.17,39.13,39.15,21900.0,31.9971,32.0053,31.9726,31.9889,21900.0
2014-09-22 15:10:00,39.14,39.15,39.12,39.13,4700.0,31.9808,31.9889,31.9644,31.9726,4700.0
2014-09-22 15:15:00,39.12,39.14,39.11,39.11,29800.0,31.9644,31.9808,31.9563,31.9563,29800.0
2014-09-22 15:20:00,39.11,39.13,39.11,39.13,28600.0,31.9563,31.9726,31.9563,31.9726,28600.0
2014-09-22 15:25:00,39.13,39.13,39.11,39.12,9600.0,31.9726,31.9726,31.9563,31.9644,9600.0
2014-09-22 15:30:00,39.12,39.12,39.09,39.09,11300.0,31.9644,31.9644,31.9399,31.9399,11300.0
2014-09-22 15:35:00,39.09,39.11,39.09,39.11,13300.0,31.9399,31.9563,31.9399,31.9563,13300.0
2014-09-22 15:40:00,39.11,39.13,39.1,39.13,16400.0,31.9563,31.9726,31.9481,31.9726,16400.0
2014-09-22 15:45:00,39.13,39.15,39.11,39.15,42700.0,31.9726,31.9889,31.9563,31.9889,42700.0
2014-09-22 15:50:00,39.15,39.15,39.09,39.1,47200.0,31.9889,31.9889,31.9399,31.9481,47200.0
2014-09-22 15:55:00,39.1,39.1,39.08,39.08,90700.0,31.9481,31.9481,31.9317,31.9317,90700.0
2014-09-23 09:30:00,39.06,39.14,39.02,39.14,28300.0,31.9154,31.9808,31.8827,31.9808,28300.0
2014-09-23 09:35:00,39.14,39.14,39.04,39.06,20400.0,31.9808,31.9808,31.8991,31.9154,20400.0
2014-09-23 09:40:00,39.06,39.18,39.06,39.12,66600.0,31.9154,32.0134,31.9154,31.9644,66600.0
2014-09-23 09:45:00,39.13,39.17,39.11,39.15,33400.0,31.9726,32.0053,31.9563,31.9889,33400.0
2014-09-23 09:50:00,39.15,39.2,39.14,39.19,28000.0,31.9889,32.0298,31.9808,32.0216,28000.0
2014-09-23 09:55:00,39.19,39.25,39.17,39.25,22000.0,32.0216,32.0706,32.0053,32.0706,22000.0
2014-09-23 10:00:00,39.24,39.28,39.23,39.28,26800.0,32.0625,32.0952,32.0543,32.0952,26800.0
2014-09-23 10:05:00,39.26,39.27,39.22,39.23,7500.0,32.0788,32.087,32.0461,32.0543,7500.0
2014-09-23 10:10:00,39.23,39.27,39.22,39.26,32200.0,32.0543,32.087,32.0461,32.0788,32200.0
2014-09-23 10:15:00,39.26,39.36,39.26,39.34,94700.0,32.0788,32.1605,32.0788,32.1442,94700.0
2014-09-23 10:20:00,39.34,39.36,39.27,39.27,44200.0,32.1442,32.1605,32.087,32.087,44200.0
2014-09-23 10:25:00,39.27,39.27,39.22,39.23,61700.0,32.087,32.087,32.0461,32.0543,61700.0
2014-09-23 10:30:00,39.23,39.25,39.21,39.21,19800.0,32.0543,32.0706,32.038,32.038,19800.0
2014-09-23 10:35:00,39.21,39.22,39.19,39.19,9500.0,32.038,32.0461,32.0216,32.0216,9500.0
2014-09-23 10:40:00,39.18,39.21,39.17,39.19,19800.0,32.0134,32.038,32.0053,32.0216,19800.0
2014-09-23 10:45:00,39.18,39.19,39.16,39.17,14700.0,32.0134,32.0216,31.9971,32.0053,14700.0
2014-09-23 10:50:00,39.16,39.17,39.15,39.15,20900.0,31.9971,32.0053,31.9889,31.9889,20900.0
2014-09-23 10:55:00,39.15,39.15,39.12,39.12,20300.0,31.9889,31.9889,31.9644,31.9644,20300.0
2014-09-23 11:00:00,39.12,39.15,39.12,39.13,14400.0,31.9644,31.9889,31.9644,31.9726,14400.0
2014-09-23 11:05:00,39.12,39.14,39.11,39.14,9800.0,31.9644,31.9808,31.9563,31.9808,9800.0
2014-09-23 11:10:00,39.14,39.14,39.11,39.11,10400.0,31.9808,31.9808,31.9563,31.9563,10400.0
2014-09-23 11:15:00,39.12,39.15,39.12,39.15,11000.0,31.9644,31.9889,31.9644,31.9889,11000.0
2014-09-23 11:20:00,39.15,39.18,39.15,39.17,8600.0,31.9889,32.0134,31.9889,32.0053,8600.0
2014-09-23 11:25:00,39.17,39.18,39.15,39.15,8700.0,32.0053,32.0134,31.9889,31.9889,8700.0
2014-09-23 11:30:00,39.16,39.17,39.15,39.17,5800.0,31.9971,32.0053,31.9889,32.0053,5800.0
2014-09-23 11:35:00,39.16,39.23,39.16,39.23,10800.0,31.9971,32.0543,31.9971,32.0543,10800.0
2014-09-23 11:40:00,39.23,39.24,39.22,39.23,16400.0,32.0543,32.0625,32.0461,32.0543,16400.0
2014-09-23 11:45:00,39.23,39.23,39.22,39.23,6700.0,32.0543,32.0543,32.0461,32.0543,6700.0
2014-09-23 11:50:00,39.23,39.25,39.22,39.25,32500.0,32.0543,32.0706,32.0461,32.0706,32500.0
2014-09-23 11:55:00,39.25,39.25,39.18,39.19,25000.0,32.0706,32.0706,32.0134,32.0216,25000.0
2014-09-23 12:00:00,39.18,39.22,39.18,39.2,21200.0,32.0134,32.0461,32.0134,32.0298,21200.0
2014-09-23 12:05:00,39.21,39.21,39.18,39.18,9400.0,32.038,32.038,32.0134,32.0134,9400.0
2014-09-23 12:10:00,39.18,39.21,39.18,39.19,19800.0,32.0134,32.038,32.0134,32.0216,19800.0
2014-09-23 12:15:00,39.19,39.2,39.19,39.2,7500.0,32.0216,32.0298,32.0216,32.0298,7500.0
2014-09-23 12:20:00,39.19,39.2,39.19,39.2,11800.0,32.0216,32.0298,32.0216,32.0298,11800.0
2014-09-23 12:25:00,39.19,39.21,39.18,39.19,14500.0,32.0216,32.038,32.0134,32.0216,14500.0
2014-09-23 12:30:00,39.2,39.21,39.2,39.21,5500.0,32.0298,32.038,32.0298,32.038,5500.0
2014-09-23 12:35:00,39.21,39.22,39.2,39.22,6900.0,32.038,32.0461,32.0298,32.0461,6900.0
2014-09-23 12:40:00,39.22,39.23,39.22,39.22,6800.0,32.0461,32.0543,32.0461,32.0461,6800.0
2014-09-23 12:45:00,39.22,39.23,39.21,39.21,37700.0,32.0461,32.0543,32.038,32.038,37700.0
2014-09-23 12:50:00,39.21,39.23,39.21,39.22,41600.0,32.038,32.0543,32.038,32.0461,41600.0
2014-09-23 12:55:00,39.22,39.22,39.2,39.21,4900.0,32.0461,32.0461,32.0298,32.038,4900.0
2014-09-23 13:00:00,39.2,39.22,39.19,39.21,17300.0,32.0298,32.0461,32.0216,32.038,17300.0
2014-09-23 13:05:00,39.21,39.22,39.2,39.2,7100.0,32.038,32.0461,32.0298,32.0298,7100.0
2014-09-23 13:10:00,39.2,39.22,39.2,39.2,15800.0,32.0298,32.0461,32.0298,32.0298,15800.0
2014-09-23 13:15:00,39.2,39.21,39.19,39.2,13000.0,32.0298,32.038,32.0216,32.0298,13000.0
2014-09-23 13:20:00,39.19,39.23,39.19,39.22,14800.0,32.0216,32.0543,32.0216,32.0461,14800.0
2014-09-23 13:25:00,39.22,39.25,39.21,39.25,34000.0,32.0461,32.0706,32.038,32.0706,34000.0
2014-09-23 13:30:00,39.25,39.26,39.24,39.24,45900.0,32.0706,32.0788,32.0625,32.0625,45900.0
2014-09-23 13:35:00,39.24,39.26,39.23,39.24,23500.0,32.0625,32.0788,32.0543,32.0625,23500.0
2014-09-23 13:40:00,39.23,39.23,39.21,39.22,7100.0,32.0543,32.0543,32.038,32.0461,7100.0
2014-09-23 13:45:00,39.22,39.22,39.21,39.22,7300.0,32.0461,32.0461,32.038,32.0461,7300.0
2014-09-23 13:50:00,39.22,39.25,39.21,39.24,15400.0,32.0461,32.0706,32.038,32.0625,15400.0
2014-09-23 13:55:00,39.25,39.27,39.24,39.25,53400.0,32.0706,32.087,32.0625,32.0706,53400.0
2014-09-23 14:00:00,39.25,39.26,39.24,39.25,26800.0,32.0706,32.0788,32.0625,32.0706,26800.0
2014-09-23 14:05:00,39.25,39.25,39.23,39.23,18700.0,32.0706,32.0706,32.0543,32.0543,18700.0
2014-09-23 14:10:00,39.23,39.24,39.23,39.23,7000.0,32.0543,32.0625,32.0543,32.0543,7000.0
2014-09-23 14:15:00,39.23,39.24,39.17,39.17,14300.0,32.0543,32.0625,32.0053,32.0053,14300.0
2014-09-23 14:20:00,39.17,39.18,39.12,39.13,13300.0,32.0053,32.0134,31.9644,31.9726,13300.0
2014-09-23 14:25:00,39.13,39.15,39.13,39.15,9400.0,31.9726,31.9889,31.9726,31.9889,9400.0
2014-09-23 14:30:00,39.14,39.16,39.13,39.14,23600.0,31.9808,31.9971,31.9726,31.9808,23600.0
2014-09-23 14:35:00,39.13,39.15,39.13,39.15,104800.0,31.9726,31.9889,31.9726,31.9889,104800.0
2014-09-23 14:40:00,39.15,39.16,39.13,39.16,216700.0,31.9889,31.9971,31.9726,31.9971,216700.0
2014-09-23 14:45:00,39.16,39.17,39.15,39.16,15300.0,31.9971,32.0053,31.9889,31.9971,15300.0
2014-09-23 14:50:00,39.15,39.19,39.15,39.18,15000.0,31.9889,32.0216,31.9889,32.0134,15000.0
2014-09-23 14:55:00,39.19,39.2,39.16,39.18,30900.0,32.0216,32.0298,31.9971,32.0134,30900.0
2014-09-23 15:00:00,39.17,39.21,39.16,39.18,59600.0,32.0053,32.038,31.9971,32.0134,59600.0
2014-09-23 15:05:00,39.17,39.18,39.14,39.16,13800.0,32.0053,32.0134,31.9808,31.9971,13800.0
2014-09-23 15:10:00,39.16,39.17,39.16,39.16,14800.0,31.9971,32.0053,31.9971,31.9971,14800.0
2014-09-23 15:15:00,39.17,39.17,39.15,39.15,23200.0,32.0053,32.0053,31.9889,31.9889,23200.0
2014-09-23 15:20:00,39.15,39.16,39.14,39.14,11900.0,31.9889,31.9971,31.9808,31.9808,11900.0
2014-09-23 15:25:00,39.15,39.2,39.15,39.19,21200.0,31.9889,32.0298,31.9889,32.0216,21200.0
2014-09-23 15:30:00,39.18,39.18,39.16,39.17,17800.0,32.0134,32.0134,31.9971,32.0053,17800.0
2014-09-23 15:35:00,39.17,39.23,39.17,39.23,21000.0,32.0053,32.0543,32.0053,32.0543,21000.0
2014-09-23 15:40:00,39.23,39.23,39.22,39.23,10600.0,32.0543,32.0543,32.0461,32.0543,10600.0
2014-09-23 15:45:00,39.23,39.23,39.19,39.21,32100.0,32.0543,32.0543,32.0216,32.038,32100.0
2014-09-23 15:50:00,39.21,39.21,39.14,39.15,52200.0,32.038,32.038,31.9808,31.9889,52200.0
2014-09-23 15:55:00,39.16,39.16,39.11,39.11,64400.0,31.9971,31.9971,31.9563,31.9563,64400.0
2014-09-24 09:30:00,39.3,39.3,39.21,39.23,35000.0,32.1115,32.1115,32.038,32.0543,35000.0
2014-09-24 09:35:00,39.21,39.3,39.19,39.24,44600.0,32.038,32.1115,32.0216,32.0625,44600.0
2014-09-24 09:40:00,39.26,39.31,39.22,39.28,96200.0,32.0788,32.1197,32.0461,32.0952,96200.0
2014-09-24 09:45:00,39.29,39.32,39.25,39.25,43200.0,32.1033,32.1278,32.0706,32.0706,43200.0
2014-09-24 09:50:00,39.25,39.27,39.23,39.25,18700.0,32.0706,32.087,32.0543,32.0706,18700.0
2014-09-24 09:55:00,39.24,39.24,39.2,39.21,18300.0,32.0625,32.0625,32.0298,32.038,18300.0
2014-09-24 10:00:00,39.22,39.25,39.17,39.17,16700.0,32.0461,32.0706,32.0053,32.0053,16700.0
2014-09-24 10:05:00,39.17,39.18,39.15,39.17,12100.0,32.0053,32.0134,31.9889,32.0053,12100.0
2014-09-24 10:10:00,39.18,39.19,39.16,39.19,4400.0,32.0134,32.0216,31.9971,32.0216,4400.0
2014-09-24 10:15:00,39.19,39.19,39.16,39.16,7900.0,32.0216,32.0216,31.9971,31.9971,7900.0
2014-09-24 10:20:00,39.16,39.18,39.15,39.17,12300.0,31.9971,32.0134,31.9889,32.0053,12300.0
2014-09-24 10:25:00,39.16,39.17,39.15,39.16,6000.0,31.9971,32.0053,31.9889,31.9971,6000.0
2014-09-24 10:30:00,39.15,39.16,39.15,39.16,19500.0,31.9889,31.9971,31.9889,31.9971,19500.0
2014-09-24 10:35:00,39.16,39.19,39.16,39.19,6800.0,31.9971,32.0216,31.9971,32.0216,6800.0
2014-09-24 10:40:00,39.18,39.22,39.18,39.21,13600.0,32.0134,32.0461,32.0134,32.038,13600.0
2014-09-24 10:45:00,39.2,39.21,39.19,39.2,9100.0,32.0298,32.038,32.0216,32.0298,9100.0
2014-09-24 10:50:00,39.2,39.22,39.2,39.21,16600.0,32.0298,32.0461,32.0298,32.038,16600.0
2014-09-24 10:55:00,39.21,39.22,39.2,39.22,13400.0,32.038,32.0461,32.0298,32.0461,13400.0
2014-09-24 11:00:00,39.22,39.26,39.22,39.26,9300.0,32.0461,32.0788,32.0461,32.0788,9300.0
2014-09-24 11:05:00,39.27,39.29,39.26,39.29,5900.0,32.087,32.1033,32.0788,32.1033,5900.0
2014-09-24 11:10:00,39.3,39.3,39.28,39.3,36000.0,32.1115,32.1115,32.0952,32.1115,36000.0
2014-09-24 11:15:00,39.3,39.3,39.27,39.28,91500.0,32.1115,32.1115,32.087,32.0952,91500.0
2014-09-24 11:20:00,39.28,39.33,39.28,39.33,26100.0,32.0952,32.136,32.0952,32.136,26100.0
2014-09-24 11:25:00,39.33,39.33,39.32,39.32,8300.0,32.136,32.136,32.1278,32.1278,8300.0
2014-09-24 11:30:00,39.32,39.33,39.31,39.33,14900.0,32.1278,32.136,32.1197,32.136,14900.0
2014-09-24 11:35:00,39.33,39.33,39.32,39.32,9200.0,32.136,32.136,32.1278,32.1278,9200.0
2014-09-24 11:40:00,39.32,39.32,39.31,39.31,4900.0,32.1278,32.1278,32.1197,32.1197,4900.0
2014-09-24 11:45:00,39.31,39.32,39.3,39.3,5200.0,32.1197,32.1278,32.1115,32.1115,5200.0
2014-09-24 11:50:00,39.3,39.32,39.3,39.31,16100.0,32.1115,32.1278,32.1115,32.1197,16100.0
2014-09-24 11:55:00,39.31,39.31,39.29,39.3,14500.0,32.1197,32.1197,32.1033,32.1115,14500.0
2014-09-24 12:00:00,39.3,39.3,39.29,39.3,2200.0,32.1115,32.1115,32.1033,32.1115,2200.0
2014-09-24 12:05:00,39.29,39.29,39.27,39.28,8800.0,32.1033,32.1033,32.087,32.0952,8800.0
2014-09-24 12:10:00,39.27,39.27,39.27,39.27,1100.0,32.087,32.087,32.087,32.087,1100.0
2014-09-24 12:15:00,39.27,39.29,39.24,39.25,69900.0,32.087,32.1033,32.0625,32.0706,69900.0
2014-09-24 12:20:00,39.25,39.25,39.22,39.22,9700.0,32.0706,32.0706,32.0461,32.0461,9700.0
2014-09-24 12:25:00,39.22,39.23,39.22,39.22,3300.0,32.0461,32.0543,32.0461,32.0461,3300.0
2014-09-24 12:30:00,39.22,39.22,39.22,39.22,2400.0,32.0461,32.0461,32.0461,32.0461,2400.0
2014-09-24 12:35:00,39.22,39.24,39.22,39.24,18200.0,32.0461,32.0625,32.0461,32.0625,18200.0
2014-09-24 12:40:00,39.23,39.25,39.23,39.25,7200.0,32.0543,32.0706,32.0543,32.0706,7200.0
2014-09-24 12:45:00,39.24,39.25,39.23,39.23,6300.0,32.0625,32.0706,32.0543,32.0543,6300.0
2014-09-24 12:50:00,39.24,39.25,39.23,39.23,11100.0,32.0625,32.0706,32.0543,32.0543,11100.0
2014-09-24 12:55:00,39.24,39.26,39.24,39.26,3500.0,32.0625,32.0788,32.0625,32.0788,3500.0
2014-09-24 13:00:00,39.26,39.28,39.26,39.27,5700.0,32.0788,32.0952,32.0788,32.087,5700.0
2014-09-24 13:05:00,39.27,39.27,39.26,39.27,3700.0,32.087,32.087,32.0788,32.087,3700.0
2014-09-24 13:10:00,39.27,39.27,39.26,39.27,700.0,32.087,32.087,32.0788,32.087,700.0
2014-09-24 13:15:00,39.27,39.27,39.26,39.27,1100.0,32.087,32.087,32.0788,32.087,1100.0
2014-09-24 13:20:00,39.27,39.27,39.25,39.25,5200.0,32.087,32.087,32.0706,32.0706,5200.0
2014-09-24 13:25:00,39.25,39.26,39.25,39.26,1900.0,32.0706,32.0788,32.0706,32.0788,1900.0
2014-09-24 13:30:00,39.25,39.27,39.25,39.26,6900.0,32.0706,32.087,32.0706,32.0788,6900.0
2014-09-24 13:35:00,39.26,39.27,39.26,39.26,1300.0,32.0788,32.087,32.0788,32.0788,1300.0
2014-09-24 13:40:00,39.27,39.28,39.26,39.27,7300.0,32.087,32.0952,32.0788,32.087,7300.0
2014-09-24 13:45:00,39.28,39.28,39.26,39.28,16100.0,32.0952,32.0952,32.0788,32.0952,16100.0
2014-09-24 13:50:00,39.29,39.31,39.29,39.3,6900.0,32.1033,32.1197,32.1033,32.1115,6900.0
2014-09-24 13:55:00,39.3,39.3,39.29,39.29,6000.0,32.1115,32.1115,32.1033,32.1033,6000.0
2014-09-24 14:00:00,39.29,39.29,39.28,39.29,10300.0,32.1033,32.1033,32.0952,32.1033,10300.0
2014-09-24 14:05:00,39.29,39.3,39.28,39.29,6100.0,32.1033,32.1115,32.0952,32.1033,6100.0
2014-09-24 14:10:00,39.28,39.29,39.27,39.27,6000.0,32.0952,32.1033,32.087,32.087,6000.0
2014-09-24 14:15:00,39.27,39.29,39.27,39.29,9600.0,32.087,32.1033,32.087,32.1033,9600.0
2014-09-24 14:20:00,39.3,39.3,39.28,39.28,20200.0,32.1115,32.1115,32.0952,32.0952,20200.0
2014-09-24 14:25:00,39.29,39.32,39.29,39.32,15500.0,32.1033,32.1278,32.1033,32.1278,15500.0
2014-09-24 14:30:00,39.33,39.33,39.32,39.32,1000.0,32.136,32.136,32.1278,32.1278,1000.0
2014-09-24 14:35:00,39.32,39.33,39.31,39.32,7300.0,32.1278,32.136,32.1197,32.1278,7300.0
2014-09-24 14:40:00,39.32,39.33,39.31,39.33,14300.0,32.1278,32.136,32.1197,32.136,14300.0
2014-09-24 14:45:00,39.34,39.34,39.33,39.33,4000.0,32.1442,32.1442,32.136,32.136,4000.0
2014-09-24 14:50:00,39.34,39.34,39.32,39.34,12900.0,32.1442,32.1442,32.1278,32.1442,12900.0
2014-09-24 14:55:00,39.34,39.34,39.33,39.34,3000.0,32.1442,32.1442,32.136,32.1442,3000.0
2014-09-24 15:00:00,39.33,39.37,39.33,39.37,10100.0,32.136,32.1687,32.136,32.1687,10100.0
2014-09-24 15:05:00,39.37,39.39,39.37,39.38,17400.0,32.1687,32.185,32.1687,32.1769,17400.0
2014-09-24 15:10:00,39.37,39.39,39.37,39.38,13800.0,32.1687,32.185,32.1687,32.1769,13800.0
2014-09-24 15:15:00,39.38,39.38,39.36,39.36,9800.0,32.1769,32.1769,32.1605,32.1605,9800.0
2014-09-24 15:20:00,39.36,39.38,39.36,39.38,15800.0,32.1605,32.1769,32.1605,32.1769,15800.0
2014-09-24 15:25:00,39.38,39.38,39.37,39.38,9600.0,32.1769,32.1769,32.1687,32.1769,9600.0
2014-09-24 15:30:00,39.37,39.39,39.36,39.37,24600.0,32.1687,32.185,32.1605,32.1687,24600.0
2014-09-24 15:35:00,39.37,39.4,39.37,39.4,22100.0,32.1687,32.1932,32.1687,32.1932,22100.0
2014-09-24 15:40:00,39.4,39.41,39.39,39.41,24700.0,32.1932,32.2014,32.185,32.2014,24700.0
2014-09-24 15:45:00,39.41,39.42,39.35,39.36,38100.0,32.2014,32.2096,32.1524,32.1605,38100.0
2014-09-24 15:50:00,39.35,39.36,39.35,39.36,29100.0,32.1524,32.1605,32.1524,32.1605,29100.0
2014-09-24 15:55:00,39.36,39.37,39.35,39.35,83900.0,32.1605,32.1687,32.1524,32.1524,83900.0
2014-09-25 09:30:00,39.37,39.39,39.22,39.39,34800.0,32.1687,32.185,32.0461,32.185,34800.0
2014-09-25 09:35:00,39.39,39.39,39.24,39.26,18900.0,32.185,32.185,32.0625,32.0788,18900.0
2014-09-25 09:40:00,39.25,39.27,39.24,39.25,16300.0,32.0706,32.087,32.0625,32.0706,16300.0
2014-09-25 09:45:00,39.26,39.26,39.19,39.23,10800.0,32.0788,32.0788,32.0216,32.0543,10800.0
2014-09-25 09:50:00,39.23,39.27,39.22,39.27,22500.0,32.0543,32.087,32.0461,32.087,22500.0
2014-09-25 09:55:00,39.27,39.27,39.23,39.24,19500.0,32.087,32.087,32.0543,32.0625,19500.0
2014-09-25 10:00:00,39.24,39.24,39.15,39.16,7100.0,32.0625,32.0625,31.9889,31.9971,7100.0
2014-09-25 10:05:00,39.17,39.19,39.15,39.16,5600.0,32.0053,32.0216,31.9889,31.9971,5600.0
2014-09-25 10:10:00,39.15,39.16,39.14,39.15,27400.0,31.9889,31.9971,31.9808,31.9889,27400.0
2014-09-25 10:15:00,39.15,39.18,39.14,39.18,51200.0,31.9889,32.0134,31.9808,32.0134,51200.0
2014-09-25 10:20:00,39.18,39.19,39.11,39.12,13900.0,32.0134,32.0216,31.9563,31.9644,13900.0
2014-09-25 10:25:00,39.12,39.15,39.12,39.15,4700.0,31.9644,31.9889,31.9644,31.9889,4700.0
2014-09-25 10:30:00,39.14,39.14,39.09,39.09,6800.0,31.9808,31.9808,31.9399,31.9399,6800.0
2014-09-25 10:35:00,39.1,39.11,39.08,39.09,8900.0,31.9481,31.9563,31.9317,31.9399,8900.0
2014-09-25 10:40:00,39.09,39.09,39.05,39.07,16500.0,31.9399,31.9399,31.9072,31.9236,16500.0
2014-09-25 10:45:00,39.06,39.06,39.02,39.06,212800.0,31.9154,31.9154,31.8827,31.9154,212800.0
2014-09-25 10:50:00,39.05,39.1,39.05,39.09,15600.0,31.9072,31.9481,31.9072,31.9399,15600.0
2014-09-25 10:55:00,39.1,39.13,39.09,39.11,11800.0,31.9481,31.9726,31.9399,31.9563,11800.0
2014-09-25 11:00:00,39.11,39.17,39.11,39.15,25600.0,31.9563,32.0053,31.9563,31.9889,25600.0
2014-09-25 11:05:00,39.14,39.14,39.1,39.14,7400.0,31.9808,31.9808,31.9481,31.9808,7400.0
2014-09-25 11:10:00,39.15,39.15,39.11,39.13,6700.0,31.9889,31.9889,31.9563,31.9726,6700.0
2014-09-25 11:15:00,39.12,39.15,39.12,39.14,6000.0,31.9644,31.9889,31.9644,31.9808,6000.0
2014-09-25 11:20:00,39.13,39.16,39.13,39.16,5300.0,31.9726,31.9971,31.9726,31.9971,5300.0
2014-09-25 11:25:00,39.15,39.2,39.15,39.2,8200.0,31.9889,32.0298,31.9889,32.0298,8200.0
2014-09-25 11:30:00,39.2,39.2,39.14,39.17,10000.0,32.0298,32.0298,31.9808,32.0053,10000.0
2014-09-25 11:35:00,39.18,39.2,39.16,39.16,4000.0,32.0134,32.0298,31.9971,31.9971,4000.0
2014-09-25 11:40:00,39.15,39.16,39.12,39.13,3200.0,31.9889,31.9971,31.9644,31.9726,3200.0
2014-09-25 11:45:00,39.12,39.13,39.1,39.1,8100.0,31.9644,31.9726,31.9481,31.9481,8100.0
2014-09-25 11:50:00,39.11,39.15,39.11,39.12,8900.0,31.9563,31.9889,31.9563,31.9644,8900.0
2014-09-25 11:55:00,39.13,39.13,39.09,39.1,2500.0,31.9726,31.9726,31.9399,31.9481,2500.0
2014-09-25 12:00:00,39.11,39.12,39.11,39.12,2400.0,31.9563,31.9644,31.9563,31.9644,2400.0
2014-09-25 12:05:00,39.11,39.13,39.1,39.11,10700.0,31.9563,31.9726,31.9481,31.9563,10700.0
2014-09-25 12:10:00,39.12,39.12,39.09,39.09,1400.0,31.9644,31.9644,31.9399,31.9399,1400.0
2014-09-25 12:15:00,39.09,39.1,39.08,39.08,4900.0,31.9399,31.9481,31.9317,31.9317,4900.0
2014-09-25 12:20:00,39.07,39.08,39.07,39.07,4300.0,31.9236,31.9317,31.9236,31.9236,4300.0
2014-09-25 12:25:00,39.08,39.1,39.07,39.07,21200.0,31.9317,31.9481,31.9236,31.9236,21200.0
2014-09-25 12:30:00,39.07,39.09,39.06,39.07,8600.0,31.9236,31.9399,31.9154,31.9236,8600.0
2014-09-25 12:35:00,39.08,39.12,39.08,39.11,4700.0,31.9317,31.9644,31.9317,31.9563,4700.0
2014-09-25 12:40:00,39.11,39.11,39.08,39.09,1500.0,31.9563,31.9563,31.9317,31.9399,1500.0
2014-09-25 12:45:00,39.08,39.09,39.07,39.08,5000.0,31.9317,31.9399,31.9236,31.9317,5000.0
2014-09-25 12:50:00,39.08,39.09,39.07,39.08,4500.0,31.9317,31.9399,31.9236,31.9317,4500.0
2014-09-25 12:55:00,39.07,39.08,39.06,39.07,2700.0,31.9236,31.9317,31.9154,31.9236,2700.0
2014-09-25 13:00:00,39.07,39.08,39.07,39.07,4300.0,31.9236,31.9317,31.9236,31.9236,4300.0
2014-09-25 13:05:00,39.06,39.08,39.06,39.07,6200.0,31.9154,31.9317,31.9154,31.9236,6200.0
2014-09-25 13:10:00,39.07,39.09,39.07,39.08,4300.0,31.9236,31.9399,31.9236,31.9317,4300.0
2014-09-25 13:15:00,39.08,39.11,39.08,39.11,2800.0,31.9317,31.9563,31.9317,31.9563,2800.0
2014-09-25 13:20:00,39.11,39.11,39.09,39.09,7000.0,31.9563,31.9563,31.9399,31.9399,7000.0
2014-09-25 13:25:00,39.1,39.14,39.09,39.13,9300.0,31.9481,31.9808,31.9399,31.9726,9300.0
2014-09-25 13:30:00,39.13,39.16,39.13,39.16,6700.0,31.9726,31.9971,31.9726,31.9971,6700.0
2014-09-25 13:35:00,39.15,39.17,39.15,39.16,8800.0,31.9889,32.0053,31.9889,31.9971,8800.0
2014-09-25 13:40:00,39.15,39.17,39.14,39.16,6800.0,31.9889,32.0053,31.9808,31.9971,6800.0
2014-09-25 13:45:00,39.17,39.17,39.13,39.13,8700.0,32.0053,32.0053,31.9726,31.9726,8700.0
2014-09-25 13:50:00,39.13,39.13,39.08,39.09,6200.0,31.9726,31.9726,31.9317,31.9399,6200.0
2014-09-25 13:55:00,39.08,39.11,39.08,39.11,9400.0,31.9317,31.9563,31.9317,31.9563,9400.0
2014-09-25 14:00:00,39.1,39.1,39.09,39.09,3900.0,31.9481,31.9481,31.9399,31.9399,3900.0
2014-09-25 14:05:00,39.09,39.12,39.09,39.1,11900.0,31.9399,31.9644,31.9399,31.9481,11900.0
2014-09-25 14:10:00,39.1,39.11,39.09,39.11,5000.0,31.9481,31.9563,31.9399,31.9563,5000.0
2014-09-25 14:15:00,39.1,39.12,39.09,39.12,9700.0,31.9481,31.9644,31.9399,31.9644,9700.0
2014-09-25 14:20:00,39.13,39.15,39.13,39.14,3700.0,31.9726,31.9889,31.9726,31.9808,3700.0
2014-09-25 14:25:00,39.14,39.15,39.13,39.14,6000.0,31.9808,31.9889,31.9726,31.9808,6000.0
2014-09-25 14:30:00,39.14,39.15,39.12,39.13,4400.0,31.9808,31.9889,31.9644,31.9726,4400.0
2014-09-25 14:35:00,39.13,39.14,39.12,39.14,7100.0,31.9726,31.9808,31.9644,31.9808,7100.0
2014-09-25 14:40:00,39.14,39.15,39.13,39.15,8100.0,31.9808,31.9889,31.9726,31.9889,8100.0
2014-09-25 14:45:00,39.15,39.17,39.15,39.17,8400.0,31.9889,32.0053,31.9889,32.0053,8400.0
2014-09-25 14:50:00,39.17,39.17,39.16,39.16,7300.0,32.0053,32.0053,31.9971,31.9971,7300.0
2014-09-25 14:55:00,39.16,39.16,39.14,39.15,4700.0,31.9971,31.9971,31.9808,31.9889,4700.0
2014-09-25 15:00:00,39.15,39.16,39.12,39.13,10200.0,31.9889,31.9971,31.9644,31.9726,10200.0
2014-09-25 15:05:00,39.13,39.15,39.12,39.15,8900.0,31.9726,31.9889,31.9644,31.9889,8900.0
2014-09-25 15:10:00,39.14,39.15,39.13,39.14,8300.0,31.9808,31.9889,31.9726,31.9808,8300.0
2014-09-25 15:15:00,39.14,39.16,39.13,39.15,13400.0,31.9808,31.9971,31.9726,31.9889,13400.0
2014-09-25 15:20:00,39.16,39.16,39.12,39.13,11200.0,31.9971,31.9971,31.9644,31.9726,11200.0
2014-09-25 15:25:00,39.14,39.14,39.12,39.12,8600.0,31.9808,31.9808,31.9644,31.9644,8600.0
2014-09-25 15:30:00,39.12,39.14,39.11,39.14,14200.0,31.9644,31.9808,31.9563,31.9808,14200.0
2014-09-25 15:35:00,39.14,39.17,39.12,39.17,35300.0,31.9808,32.0053,31.9644,32.0053,35300.0
2014-09-25 15:40:00,39.17,39.21,39.15,39.19,38000.0,32.0053,32.038,31.9889,32.0216,38000.0
2014-09-25 15:45:00,39.18,39.19,39.13,39.16,37200.0,32.0134,32.0216,31.9726,31.9971,37200.0
2014-09-25 15:50:00,39.16,39.16,39.12,39.12,27700.0,31.9971,31.9971,31.9644,31.9644,27700.0
2014-09-25 15:55:00,39.12,39.13,39.1,39.11,73900.0,31.9644,31.9726,31.9481,31.9563,73900.0
2014-09-26 09:30:00,39.17,39.19,39.09,39.11,13500.0,32.0053,32.0216,31.9399,31.9563,13500.0
2014-09-26 09:35:00,39.11,39.11,39.05,39.05,6700.0,31.9563,31.9563,31.9072,31.9072,6700.0
2014-09-26 09:40:00,39.03,39.18,39.03,39.09,43100.0,31.8909,32.0134,31.8909,31.9399,43100.0
2014-09-26 09:45:00,39.08,39.13,39.07,39.08,13100.0,31.9317,31.9726,31.9236,31.9317,13100.0
2014-09-26 09:50:00,39.09,39.2,39.09,39.17,9400.0,31.9399,32.0298,31.9399,32.0053,9400.0
2014-09-26 09:55:00,39.16,39.19,39.11,39.19,12300.0,31.9971,32.0216,31.9563,32.0216,12300.0
2014-09-26 10:00:00,39.19,39.27,39.19,39.25,16300.0,32.0216,32.087,32.0216,32.0706,16300.0
2014-09-26 10:05:00,39.24,39.24,39.21,39.23,12100.0,32.0625,32.0625,32.038,32.0543,12100.0
2014-09-26 10:10:00,39.22,39.22,39.11,39.14,36200.0,32.0461,32.0461,31.9563,31.9808,36200.0
2014-09-26 10:15:00,39.15,39.15,39.08,39.09,15100.0,31.9889,31.9889,31.9317,31.9399,15100.0
2014-09-26 10:20:00,39.09,39.09,39.06,39.07,10500.0,31.9399,31.9399,31.9154,31.9236,10500.0
2014-09-26 10:25:00,39.08,39.09,39.04,39.04,11600.0,31.9317,31.9399,31.8991,31.8991,11600.0
2014-09-26 10:30:00,39.05,39.05,38.99,39.02,66900.0,31.9072,31.9072,31.8582,31.8827,66900.0
2014-09-26 10:35:00,39.02,39.03,38.97,38.97,73200.0,31.8827,31.8909,31.8419,31.8419,73200.0
2014-09-26 10:40:00,38.98,39.0,38.94,38.95,22700.0,31.85,31.8664,31.8173,31.8255,22700.0
2014-09-26 10:45:00,38.94,38.95,38.92,38.95,10800.0,31.8173,31.8255,31.801,31.8255,10800.0
2014-09-26 10:50:00,38.95,38.96,38.91,38.91,13000.0,31.8255,31.8337,31.7928,31.7928,13000.0
2014-09-26 10:55:00,38.92,38.97,38.92,38.96,8600.0,31.801,31.8419,31.801,31.8337,8600.0
2014-09-26 11:00:00,38.97,39.0,38.97,38.98,7900.0,31.8419,31.8664,31.8419,31.85,7900.0
2014-09-26 11:05:00,38.99,39.01,38.96,38.98,16600.0,31.8582,31.8745,31.8337,31.85,16600.0
2014-09-26 11:10:00,38.98,38.99,38.95,38.95,2800.0,31.85,31.8582,31.8255,31.8255,2800.0
2014-09-26 11:15:00,38.94,38.99,38.94,38.97,26600.0,31.8173,31.8582,31.8173,31.8419,26600.0
2014-09-26 11:20:00,38.97,38.97,38.9,38.91,24100.0,31.8419,31.8419,31.7847,31.7928,24100.0
2014-09-26 11:25:00,38.91,38.92,38.89,38.9,5800.0,31.7928,31.801,31.7765,31.7847,5800.0
2014-09-26 11:30:00,38.89,38.9,38.86,38.87,43400.0,31.7765,31.7847,31.752,31.7602,43400.0
2014-09-26 11:35:00,38.86,38.93,38.83,38.93,15800.0,31.752,31.8092,31.7275,31.8092,15800.0
2014-09-26 11:40:00,38.94,38.94,38.92,38.93,2200.0,31.8173,31.8173,31.801,31.8092,2200.0
2014-09-26 11:45:00,38.93,38.94,38.91,38.93,12800.0,31.8092,31.8173,31.7928,31.8092,12800.0
2014-09-26 11:50:00,38.93,38.94,38.93,38.94,1600.0,31.8092,31.8173,31.8092,31.8173,1600.0
2014-09-26 11:55:00,38.94,38.96,38.94,38.96,5900.0,31.8173,31.8337,31.8173,31.8337,5900.0
2014-09-26 12:00:00,38.96,38.98,38.96,38.97,5400.0,31.8337,31.85,31.8337,31.8419,5400.0
2014-09-26 12:05:00,38.97,38.99,38.97,38.99,2700.0,31.8419,31.8582,31.8419,31.8582,2700.0
2014-09-26 12:10:00,38.99,39.01,38.98,38.98,10100.0,31.8582,31.8745,31.85,31.85,10100.0
2014-09-26 12:15:00,38.97,38.99,38.96,38.98,7200.0,31.8419,31.8582,31.8337,31.85,7200.0
2014-09-26 12:20:00,38.98,38.99,38.98,38.98,3300.0,31.85,31.8582,31.85,31.85,3300.0
2014-09-26 12:25:00,38.97,38.98,38.96,38.96,9800.0,31.8419,31.85,31.8337,31.8337,9800.0
2014-09-26 12:30:00,38.96,38.96,38.93,38.93,7600.0,31.8337,31.8337,31.8092,31.8092,7600.0
2014-09-26 12:35:00,38.93,38.93,38.91,38.91,3200.0,31.8092,31.8092,31.7928,31.7928,3200.0
2014-09-26 12:40:00,38.91,38.91,38.9,38.9,4100.0,31.7928,31.7928,31.7847,31.7847,4100.0
2014-09-26 12:45:00,38.9,38.93,38.89,38.92,5900.0,31.7847,31.8092,31.7765,31.801,5900.0
2014-09-26 12:50:00,38.93,38.93,38.91,38.93,7100.0,31.8092,31.8092,31.7928,31.8092,7100.0
2014-09-26 12:55:00,38.93,38.94,38.91,38.93,4900.0,31.8092,31.8173,31.7928,31.8092,4900.0
2014-09-26 13:00:00,38.92,38.95,38.92,38.94,6000.0,31.801,31.8255,31.801,31.8173,6000.0
2014-09-26 13:05:00,38.94,38.95,38.92,38.94,9200.0,31.8173,31.8255,31.801,31.8173,9200.0
2014-09-26 13:10:00,38.95,38.95,38.94,38.95,2600.0,31.8255,31.8255,31.8173,31.8255,2600.0
2014-09-26 13:15:00,38.95,38.96,38.94,38.95,20700.0,31.8255,31.8337,31.8173,31.8255,20700.0
2014-09-26 13:20:00,38.96,38.98,38.95,38.97,3700.0,31.8337,31.85,31.8255,31.8419,3700.0
2014-09-26 13:25:00,38.98,39.01,38.96,39.01,11300.0,31.85,31.8745,31.8337,31.8745,11300.0
2014-09-26 13:30:00,39.01,39.02,39.01,39.02,2700.0,31.8745,31.8827,31.8745,31.8827,2700.0
2014-09-26 13:35:00,39.02,39.02,38.99,38.99,15900.0,31.8827,31.8827,31.8582,31.8582,15900.0
2014-09-26 13:40:00,38.99,39.0,38.99,38.99,3500.0,31.8582,31.8664,31.8582,31.8582,3500.0
2014-09-26 13:45:00,38.99,39.0,38.99,39.0,2000.0,31.8582,31.8664,31.8582,31.8664,2000.0
2014-09-26 13:50:00,39.0,39.0,38.99,39.0,18200.0,31.8664,31.8664,31.8582,31.8664,18200.0
2014-09-26 13:55:00,39.0,39.0,38.99,39.0,10500.0,31.8664,31.8664,31.8582,31.8664,10500.0
2014-09-26 14:00:00,38.99,39.03,38.99,39.03,9000.0,31.8582,31.8909,31.8582,31.8909,9000.0
2014-09-26 14:05:00,39.03,39.05,39.03,39.05,11700.0,31.8909,31.9072,31.8909,31.9072,11700.0
2014-09-26 14:10:00,39.05,39.05,39.04,39.04,3000.0,31.9072,31.9072,31.8991,31.8991,3000.0
2014-09-26 14:15:00,39.05,39.09,39.05,39.09,22400.0,31.9072,31.9399,31.9072,31.9399,22400.0
2014-09-26 14:20:00,39.1,39.11,39.09,39.09,4700.0,31.9481,31.9563,31.9399,31.9399,4700.0
2014-09-26 14:25:00,39.1,39.1,39.07,39.08,12500.0,31.9481,31.9481,31.9236,31.9317,12500.0
2014-09-26 14:30:00,39.07,39.08,39.07,39.07,5600.0,31.9236,31.9317,31.9236,31.9236,5600.0
2014-09-26 14:35:00,39.08,39.08,39.04,39.04,39700.0,31.9317,31.9317,31.8991,31.8991,39700.0
2014-09-26 14:40:00,39.05,39.05,39.02,39.02,13000.0,31.9072,31.9072,31.8827,31.8827,13000.0
2014-09-26 14:45:00,39.02,39.03,39.02,39.03,12200.0,31.8827,31.8909,31.8827,31.8909,12200.0
2014-09-26 14:50:00,39.02,39.03,38.97,38.98,17400.0,31.8827,31.8909,31.8419,31.85,17400.0
2014-09-26 14:55:00,38.99,39.0,38.98,39.0,9400.0,31.8582,31.8664,31.85,31.8664,9400.0
2014-09-26 15:00:00,38.99,39.0,38.99,39.0,9900.0,31.8582,31.8664,31.8582,31.8664,9900.0
2014-09-26 15:05:00,39.0,39.01,38.99,38.99,18700.0,31.8664,31.8745,31.8582,31.8582,18700.0
2014-09-26 15:10:00,39.0,39.0,38.99,38.99,6200.0,31.8664,31.8664,31.8582,31.8582,6200.0
2014-09-26 15:15:00,39.0,39.0,38.96,38.96,16100.0,31.8664,31.8664,31.8337,31.8337,16100.0
2014-09-26 15:20:00,38.97,38.97,38.96,38.97,8200.0,31.8419,31.8419,31.8337,31.8419,8200.0
2014-09-26 15:25:00,38.97,38.99,38.96,38.99,19400.0,31.8419,31.8582,31.8337,31.8582,19400.0
2014-09-26 15:30:00,38.99,39.0,38.96,38.96,36300.0,31.8582,31.8664,31.8337,31.8337,36300.0
2014-09-26 15:35:00,38.96,38.97,38.93,38.93,32300.0,31.8337,31.8419,31.8092,31.8092,32300.0
2014-09-26 15:40:00,38.94,38.95,38.93,38.94,31700.0,31.8173,31.8255,31.8092,31.8173,31700.0
2014-09-26 15:45:00,38.95,38.96,38.93,38.94,35200.0,31.8255,31.8337,31.8092,31.8173,35200.0
2014-09-26 15:50:00,38.94,38.96,38.93,38.96,63700.0,31.8173,31.8337,31.8092,31.8337,63700.0
2014-09-26 15:55:00,38.96,39.02,38.96,39.0,308100.0,31.8337,31.8827,31.8337,31.8664,308100.0
2014-09-29 09:30:00,38.54,38.74,38.52,38.73,46500.0,31.7178,31.8824,31.7013,31.8741,46500.0
2014-09-29 09:35:00,38.73,38.74,38.66,38.71,15900.0,31.8741,31.8824,31.8165,31.8577,15900.0
2014-09-29 09:40:00,38.7,38.8,38.7,38.79,36300.0,31.8494,31.9317,31.8494,31.9235,36300.0
2014-09-29 09:45:00,38.79,38.79,38.75,38.75,24300.0,31.9235,31.9235,31.8906,31.8906,24300.0
2014-09-29 09:50:00,38.76,38.77,38.72,38.74,23900.0,31.8988,31.9071,31.8659,31.8824,23900.0
2014-09-29 09:55:00,38.74,38.78,38.74,38.77,18600.0,31.8824,31.9153,31.8824,31.9071,18600.0
2014-09-29 10:00:00,38.77,38.77,38.75,38.76,19800.0,31.9071,31.9071,31.8906,31.8988,19800.0
2014-09-29 10:05:00,38.76,38.77,38.71,38.71,35300.0,31.8988,31.9071,31.8577,31.8577,35300.0
2014-09-29 10:10:00,38.71,38.73,38.67,38.67,55500.0,31.8577,31.8741,31.8248,31.8248,55500.0
2014-09-29 10:15:00,38.68,38.7,38.67,38.7,11200.0,31.833,31.8494,31.8248,31.8494,11200.0
2014-09-29 10:20:00,38.7,38.7,38.67,38.68,43100.0,31.8494,31.8494,31.8248,31.833,43100.0
2014-09-29 10:25:00,38.68,38.68,38.65,38.65,9400.0,31.833,31.833,31.8083,31.8083,9400.0
2014-09-29 10:30:00,38.66,38.66,38.6,38.61,66100.0,31.8165,31.8165,31.7671,31.7754,66100.0
2014-09-29 10:35:00,38.62,38.62,38.6,38.6,26900.0,31.7836,31.7836,31.7671,31.7671,26900.0
2014-09-29 10:40:00,38.61,38.64,38.6,38.63,16000.0,31.7754,31.8001,31.7671,31.7918,16000.0
2014-09-29 10:45:00,38.63,38.64,38.61,38.61,8000.0,31.7918,31.8001,31.7754,31.7754,8000.0
2014-09-29 10:50:00,38.62,38.63,38.62,38.63,11500.0,31.7836,31.7918,31.7836,31.7918,11500.0
2014-09-29 10:55:00,38.62,38.66,38.62,38.66,8400.0,31.7836,31.8165,31.7836,31.8165,8400.0
2014-09-29 11:00:00,38.66,38.67,38.66,38.67,900.0,31.8165,31.8248,31.8165,31.8248,900.0
2014-09-29 11:05:00,38.66,38.7,38.66,38.7,12300.0,31.8165,31.8494,31.8165,31.8494,12300.0
2014-09-29 11:10:00,38.7,38.71,38.69,38.7,25200.0,31.8494,31.8577,31.8412,31.8494,25200.0
2014-09-29 11:15:00,38.7,38.72,38.69,38.71,72900.0,31.8494,31.8659,31.8412,31.8577,72900.0
2014-09-29 11:20:00,38.72,38.74,38.71,38.74,11200.0,31.8659,31.8824,31.8577,31.8824,11200.0
2014-09-29 11:25:00,38.73,38.74,38.73,38.73,7000.0,31.8741,31.8824,31.8741,31.8741,7000.0
2014-09-29 11:30:00,38.74,38.74,38.72,38.72,7000.0,31.8824,31.8824,31.8659,31.8659,7000.0
2014-09-29 11:35:00,38.72,38.72,38.7,38.7,9700.0,31.8659,31.8659,31.8494,31.8494,9700.0
2014-09-29 11:40:00,38.7,38.71,38.68,38.71,10800.0,31.8494,31.8577,31.833,31.8577,10800.0
2014-09-29 11:45:00,38.71,38.72,38.69,38.72,7600.0,31.8577,31.8659,31.8412,31.8659,7600.0
2014-09-29 11:50:00,38.72,38.73,38.71,38.71,3500.0,31.8659,31.8741,31.8577,31.8577,3500.0
2014-09-29 11:55:00,38.72,38.73,38.71,38.73,4900.0,31.8659,31.8741,31.8577,31.8741,4900.0
2014-09-29 12:00:00,38.73,38.73,38.7,38.7,5400.0,31.8741,31.8741,31.8494,31.8494,5400.0
2014-09-29 12:05:00,38.7,38.71,38.69,38.7,7900.0,31.8494,31.8577,31.8412,31.8494,7900.0
2014-09-29 12:10:00,38.71,38.73,38.69,38.7,8400.0,31.8577,31.8741,31.8412,31.8494,8400.0
2014-09-29 12:15:00,38.69,38.72,38.69,38.72,6200.0,31.8412,31.8659,31.8412,31.8659,6200.0
2014-09-29 12:20:00,38.72,38.73,38.71,38.72,17100.0,31.8659,31.8741,31.8577,31.8659,17100.0
2014-09-29 12:25:00,38.72,38.73,38.71,38.72,4900.0,31.8659,31.8741,31.8577,31.8659,4900.0
2014-09-29 12:30:00,38.72,38.72,38.7,38.72,12900.0,31.8659,31.8659,31.8494,31.8659,12900.0
2014-09-29 12:35:00,38.72,38.73,38.71,38.72,18600.0,31.8659,31.8741,31.8577,31.8659,18600.0
2014-09-29 12:40:00,38.72,38.73,38.71,38.73,16200.0,31.8659,31.8741,31.8577,31.8741,16200.0
2014-09-29 12:45:00,38.72,38.73,38.71,38.73,14200.0,31.8659,31.8741,31.8577,31.8741,14200.0
2014-09-29 12:50:00,38.72,38.75,38.72,38.73,6900.0,31.8659,31.8906,31.8659,31.8741,6900.0
2014-09-29 12:55:00,38.73,38.74,38.72,38.73,3300.0,31.8741,31.8824,31.8659,31.8741,3300.0
2014-09-29 13:00:00,38.73,38.74,38.72,38.74,4900.0,31.8741,31.8824,31.8659,31.8824,4900.0
2014-09-29 13:05:00,38.73,38.74,38.72,38.74,6800.0,31.8741,31.8824,31.8659,31.8824,6800.0
2014-09-29 13:10:00,38.74,38.74,38.73,38.73,2500.0,31.8824,31.8824,31.8741,31.8741,2500.0
2014-09-29 13:15:00,38.73,38.77,38.73,38.77,6000.0,31.8741,31.9071,31.8741,31.9071,6000.0
2014-09-29 13:20:00,38.76,38.78,38.76,38.77,2300.0,31.8988,31.9153,31.8988,31.9071,2300.0
2014-09-29 13:25:00,38.78,38.8,38.77,38.8,4200.0,31.9153,31.9317,31.9071,31.9317,4200.0
2014-09-29 13:30:00,38.79,38.84,38.79,38.83,12400.0,31.9235,31.9647,31.9235,31.9564,12400.0
2014-09-29 13:35:00,38.82,38.83,38.81,38.82,4500.0,31.9482,31.9564,31.94,31.9482,4500.0
2014-09-29 13:40:00,38.81,38.81,38.76,38.76,10900.0,31.94,31.94,31.8988,31.8988,10900.0
2014-09-29 13:45:00,38.77,38.77,38.75,38.76,7300.0,31.9071,31.9071,31.8906,31.8988,7300.0
2014-09-29 13:50:00,38.76,38.77,38.76,38.77,5100.0,31.8988,31.9071,31.8988,31.9071,5100.0
2014-09-29 13:55:00,38.77,38.77,38.76,38.76,2400.0,31.9071,31.9071,31.8988,31.8988,2400.0
2014-09-29 14:00:00,38.76,38.77,38.75,38.76,22200.0,31.8988,31.9071,31.8906,31.8988,22200.0
2014-09-29 14:05:00,38.76,38.76,38.75,38.76,10300.0,31.8988,31.8988,31.8906,31.8988,10300.0
2014-09-29 14:10:00,38.76,38.76,38.75,38.76,2100.0,31.8988,31.8988,31.8906,31.8988,2100.0
2014-09-29 14:15:00,38.76,38.76,38.75,38.76,4400.0,31.8988,31.8988,31.8906,31.8988,4400.0
2014-09-29 14:20:00,38.75,38.76,38.72,38.72,16200.0,31.8906,31.8988,31.8659,31.8659,16200.0
2014-09-29 14:25:00,38.73,38.74,38.72,38.73,8100.0,31.8741,31.8824,31.8659,31.8741,8100.0
2014-09-29 14:30:00,38.73,38.74,38.72,38.72,6600.0,31.8741,31.8824,31.8659,31.8659,6600.0
2014-09-29 14:35:00,38.72,38.73,38.72,38.72,2700.0,31.8659,31.8741,31.8659,31.8659,2700.0
2014-09-29 14:40:00,38.72,38.73,38.7,38.7,8900.0,31.8659,31.8741,31.8494,31.8494,8900.0
2014-09-29 14:45:00,38.7,38.73,38.7,38.73,8600.0,31.8494,31.8741,31.8494,31.8741,8600.0
2014-09-29 14:50:00,38.73,38.73,38.7,38.71,5600.0,31.8741,31.8741,31.8494,31.8577,5600.0
2014-09-29 14:55:00,38.7,38.73,38.7,38.72,13200.0,31.8494,31.8741,31.8494,31.8659,13200.0
2014-09-29 15:00:00,38.73,38.74,38.72,38.72,5500.0,31.8741,31.8824,31.8659,31.8659,5500.0
2014-09-29 15:05:00,38.72,38.75,38.72,38.73,10500.0,31.8659,31.8906,31.8659,31.8741,10500.0
2014-09-29 15:10:00,38.73,38.75,38.73,38.75,15300.0,31.8741,31.8906,31.8741,31.8906,15300.0
2014-09-29 15:15:00,38.75,38.75,38.73,38.75,9900.0,31.8906,31.8906,31.8741,31.8906,9900.0
2014-09-29 15:20:00,38.75,38.77,38.75,38.76,15800.0,31.8906,31.9071,31.8906,31.8988,15800.0
2014-09-29 15:25:00,38.76,38.78,38.76,38.78,6700.0,31.8988,31.9153,31.8988,31.9153,6700.0
2014-09-29 15:30:00,38.77,38.77,38.74,38.74,9400.0,31.9071,31.9071,31.8824,31.8824,9400.0
2014-09-29 15:35:00,38.74,38.77,38.74,38.75,30400.0,31.8824,31.9071,31.8824,31.8906,30400.0
2014-09-29 15:40:00,38.75,38.75,38.72,38.72,20000.0,31.8906,31.8906,31.8659,31.8659,20000.0
2014-09-29 15:45:00,38.73,38.78,38.73,38.78,38100.0,31.8741,31.9153,31.8741,31.9153,38100.0
2014-09-29 15:50:00,38.77,38.78,38.74,38.76,32300.0,31.9071,31.9153,31.8824,31.8988,32300.0
2014-09-29 15:55:00,38.77,38.81,38.77,38.79,64100.0,31.9071,31.94,31.9071,31.9235,64100.0
2014-09-30 09:30:00,38.79,38.88,38.72,38.74,22500.0,31.9235,31.9976,31.8659,31.8824,22500.0
2014-09-30 09:35:00,38.74,38.75,38.69,38.71,6800.0,31.8824,31.8906,31.8412,31.8577,6800.0
2014-09-30 09:40:00,38.72,38.77,38.71,38.75,25000.0,31.8659,31.9071,31.8577,31.8906,25000.0
2014-09-30 09:45:00,38.75,38.76,38.74,38.75,21600.0,31.8906,31.8988,31.8824,31.8906,21600.0
2014-09-30 09:50:00,38.75,38.82,38.75,38.82,25700.0,31.8906,31.9482,31.8906,31.9482,25700.0
2014-09-30 09:55:00,38.82,38.82,38.78,38.79,12200.0,31.9482,31.9482,31.9153,31.9235,12200.0
2014-09-30 10:00:00,38.78,38.84,38.74,38.83,35000.0,31.9153,31.9647,31.8824,31.9564,35000.0
2014-09-30 10:05:00,38.82,38.86,38.81,38.86,30200.0,31.9482,31.9811,31.94,31.9811,30200.0
2014-09-30 10:10:00,38.86,38.92,38.84,38.92,17200.0,31.9811,32.0305,31.9647,32.0305,17200.0
2014-09-30 10:15:00,38.92,38.94,38.91,38.94,26400.0,32.0305,32.047,32.0223,32.047,26400.0
2014-09-30 10:20:00,38.94,38.97,38.93,38.93,28500.0,32.047,32.0716,32.0387,32.0387,28500.0
2014-09-30 10:25:00,38.93,38.96,38.93,38.95,109200.0,32.0387,32.0634,32.0387,32.0552,109200.0
2014-09-30 10:30:00,38.95,38.98,38.95,38.97,9100.0,32.0552,32.0799,32.0552,32.0716,9100.0
2014-09-30 10:35:00,38.96,38.97,38.94,38.94,8400.0,32.0634,32.0716,32.047,32.047,8400.0
2014-09-30 10:40:00,38.95,38.95,38.9,38.9,7000.0,32.0552,32.0552,32.014,32.014,7000.0
2014-09-30 10:45:00,38.9,38.94,38.9,38.93,9700.0,32.014,32.047,32.014,32.0387,9700.0
2014-09-30 10:50:00,38.93,38.93,38.92,38.93,4600.0,32.0387,32.0387,32.0305,32.0387,4600.0
2014-09-30 10:55:00,38.93,38.95,38.91,38.92,21200.0,32.0387,32.0552,32.0223,32.0305,21200.0
2014-09-30 11:00:00,38.91,38.91,38.91,38.91,1900.0,32.0223,32.0223,32.0223,32.0223,1900.0
2014-09-30 11:05:00,38.91,38.94,38.91,38.92,26100.0,32.0223,32.047,32.0223,32.0305,26100.0
2014-09-30 11:10:00,38.91,38.93,38.91,38.93,6400.0,32.0223,32.0387,32.0223,32.0387,6400.0
2014-09-30 11:15:00,38.92,38.93,38.9,38.91,9300.0,32.0305,32.0387,32.014,32.0223,9300.0
2014-09-30 11:20:00,38.91,38.94,38.91,38.94,12100.0,32.0223,32.047,32.0223,32.047,12100.0
2014-09-30 11:25:00,38.94,38.96,38.93,38.94,17700.0,32.047,32.0634,32.0387,32.047,17700.0
2014-09-30 11:30:00,38.94,38.95,38.92,38.93,9200.0,32.047,32.0552,32.0305,32.0387,9200.0
2014-09-30 11:35:00,38.93,38.93,38.91,38.92,34900.0,32.0387,32.0387,32.0223,32.0305,34900.0
2014-09-30 11:40:00,38.92,38.92,38.91,38.91,32400.0,32.0305,32.0305,32.0223,32.0223,32400.0
2014-09-30 11:45:00,38.91,38.95,38.91,38.93,28500.0,32.0223,32.0552,32.0223,32.0387,28500.0
2014-09-30 11:50:00,38.93,38.94,38.93,38.93,3800.0,32.0387,32.047,32.0387,32.0387,3800.0
2014-09-30 11:55:00,38.94,38.94,38.92,38.93,8400.0,32.047,32.047,32.0305,32.0387,8400.0
2014-09-30 12:00:00,38.93,38.93,38.92,38.93,13700.0,32.0387,32.0387,32.0305,32.0387,13700.0
2014-09-30 12:05:00,38.92,38.93,38.92,38.92,5800.0,32.0305,32.0387,32.0305,32.0305,5800.0
2014-09-30 12:10:00,38.92,38.95,38.92,38.94,5700.0,32.0305,32.0552,32.0305,32.047,5700.0
2014-09-30 12:15:00,38.94,38.95,38.92,38.93,7800.0,32.047,32.0552,32.0305,32.0387,7800.0
2014-09-30 12:20:00,38.93,38.95,38.91,38.91,14500.0,32.0387,32.0552,32.0223,32.0223,14500.0
2014-09-30 12:25:00,38.92,38.92,38.9,38.91,4900.0,32.0305,32.0305,32.014,32.0223,4900.0
2014-09-30 12:30:00,38.91,38.91,38.87,38.88,2100.0,32.0223,32.0223,31.9893,31.9976,2100.0
2014-09-30 12:35:00,38.87,38.88,38.79,38.79,5800.0,31.9893,31.9976,31.9235,31.9235,5800.0
2014-09-30 12:40:00,38.79,38.8,38.78,38.8,5400.0,31.9235,31.9317,31.9153,31.9317,5400.0
2014-09-30 12:45:00,38.8,38.84,38.8,38.84,10800.0,31.9317,31.9647,31.9317,31.9647,10800.0
2014-09-30 12:50:00,38.84,38.84,38.83,38.84,7000.0,31.9647,31.9647,31.9564,31.9647,7000.0
2014-09-30 12:55:00,38.84,38.84,38.83,38.84,8100.0,31.9647,31.9647,31.9564,31.9647,8100.0
2014-09-30 13:00:00,38.84,38.88,38.83,38.87,15000.0,31.9647,31.9976,31.9564,31.9893,15000.0
2014-09-30 13:05:00,38.87,38.9,38.87,38.87,6900.0,31.9893,32.014,31.9893,31.9893,6900.0
2014-09-30 13:10:00,38.87,38.88,38.87,38.88,4200.0,31.9893,31.9976,31.9893,31.9976,4200.0
2014-09-30 13:15:00,38.88,38.88,38.87,38.88,2400.0,31.9976,31.9976,31.9893,31.9976,2400.0
2014-09-30 13:20:00,38.87,38.88,38.87,38.88,11200.0,31.9893,31.9976,31.9893,31.9976,11200.0
2014-09-30 13:25:00,38.88,38.88,38.87,38.87,15100.0,31.9976,31.9976,31.9893,31.9893,15100.0
2014-09-30 13:30:00,38.88,38.89,38.87,38.88,16100.0,31.9976,32.0058,31.9893,31.9976,16100.0
2014-09-30 13:35:00,38.88,38.88,38.86,38.88,15000.0,31.9976,31.9976,31.9811,31.9976,15000.0
2014-09-30 13:40:00,38.87,38.88,38.86,38.86,16700.0,31.9893,31.9976,31.9811,31.9811,16700.0
2014-09-30 13:45:00,38.86,38.87,38.84,38.86,28600.0,31.9811,31.9893,31.9647,31.9811,28600.0
2014-09-30 13:50:00,38.85,38.86,38.85,38.86,17100.0,31.9729,31.9811,31.9729,31.9811,17100.0
2014-09-30 13:55:00,38.86,38.87,38.85,38.87,9400.0,31.9811,31.9893,31.9729,31.9893,9400.0
2014-09-30 14:00:00,38.86,38.89,38.86,38.89,7000.0,31.9811,32.0058,31.9811,32.0058,7000.0
2014-09-30 14:05:00,38.9,38.91,38.89,38.9,12700.0,32.014,32.0223,32.0058,32.014,12700.0
2014-09-30 14:10:00,38.9,38.91,38.89,38.9,10700.0,32.014,32.0223,32.0058,32.014,10700.0
2014-09-30 14:15:00,38.9,38.9,38.89,38.9,2900.0,32.014,32.014,32.0058,32.014,2900.0
2014-09-30 14:20:00,38.9,38.9,38.88,38.88,17800.0,32.014,32.014,31.9976,31.9976,17800.0
2014-09-30 14:25:00,38.89,38.91,38.88,38.91,9700.0,32.0058,32.0223,31.9976,32.0223,9700.0
2014-09-30 14:30:00,38.92,38.94,38.91,38.93,10400.0,32.0305,32.047,32.0223,32.0387,10400.0
2014-09-30 14:35:00,38.94,38.94,38.93,38.94,17000.0,32.047,32.047,32.0387,32.047,17000.0
2014-09-30 14:40:00,38.94,38.94,38.93,38.93,11300.0,32.047,32.047,32.0387,32.0387,11300.0
2014-09-30 14:45:00,38.93,38.97,38.92,38.96,10600.0,32.0387,32.0716,32.0305,32.0634,10600.0
2014-09-30 14:50:00,38.96,38.97,38.96,38.97,5100.0,32.0634,32.0716,32.0634,32.0716,5100.0
2014-09-30 14:55:00,38.97,38.98,38.95,38.96,11800.0,32.0716,32.0799,32.0552,32.0634,11800.0
2014-09-30 15:00:00,38.96,38.96,38.95,38.96,23500.0,32.0634,32.0634,32.0552,32.0634,23500.0
2014-09-30 15:05:00,38.95,38.97,38.95,38.97,14400.0,32.0552,32.0716,32.0552,32.0716,14400.0
2014-09-30 15:10:00,38.97,39.0,38.96,39.0,34100.0,32.0716,32.0963,32.0634,32.0963,34100.0
2014-09-30 15:15:00,39.0,39.01,39.0,39.01,29300.0,32.0963,32.1046,32.0963,32.1046,29300.0
2014-09-30 15:20:00,39.01,39.05,39.01,39.05,27800.0,32.1046,32.1375,32.1046,32.1375,27800.0
2014-09-30 15:25:00,39.05,39.05,39.04,39.04,11800.0,32.1375,32.1375,32.1293,32.1293,11800.0
2014-09-30 15:30:00,39.05,39.08,39.04,39.05,29900.0,32.1375,32.1622,32.1293,32.1375,29900.0
2014-09-30 15:35:00,39.06,39.08,39.05,39.08,27000.0,32.1457,32.1622,32.1375,32.1622,27000.0
2014-09-30 15:40:00,39.08,39.11,39.07,39.11,38300.0,32.1622,32.1869,32.1539,32.1869,38300.0
2014-09-30 15:45:00,39.1,39.11,39.07,39.09,60600.0,32.1786,32.1869,32.1539,32.1704,60600.0
2014-09-30 15:50:00,39.08,39.1,39.06,39.08,57500.0,32.1622,32.1786,32.1457,32.1622,57500.0
2014-09-30 15:55:00,39.08,39.08,39.01,39.02,59600.0,32.1622,32.1622,32.1046,32.1128,59600.0
2014-10-01 09:30:00,39.11,39.11,38.87,38.87,21200.0,32.1869,32.1869,31.9893,31.9893,21200.0
2014-10-01 09:35:00,38.85,38.89,38.78,38.78,14100.0,31.9729,32.0058,31.9153,31.9153,14100.0
2014-10-01 09:40:00,38.77,38.84,38.77,38.81,10000.0,31.9071,31.9647,31.9071,31.94,10000.0
2014-10-01 09:45:00,38.81,38.83,38.77,38.8,20300.0,31.94,31.9564,31.9071,31.9317,20300.0
2014-10-01 09:50:00,38.79,38.82,38.77,38.8,8500.0,31.9235,31.9482,31.9071,31.9317,8500.0
2014-10-01 09:55:00,38.8,38.82,38.79,38.8,9700.0,31.9317,31.9482,31.9235,31.9317,9700.0
2014-10-01 10:00:00,38.79,38.8,38.73,38.74,22000.0,31.9235,31.9317,31.8741,31.8824,22000.0
2014-10-01 10:05:00,38.74,38.76,38.72,38.75,18100.0,31.8824,31.8988,31.8659,31.8906,18100.0
2014-10-01 10:10:00,38.75,38.75,38.71,38.71,39900.0,31.8906,31.8906,31.8577,31.8577,39900.0
2014-10-01 10:15:00,38.71,38.71,38.66,38.67,17200.0,31.8577,31.8577,31.8165,31.8248,17200.0
2014-10-01 10:20:00,38.67,38.69,38.67,38.67,9800.0,31.8248,31.8412,31.8248,31.8248,9800.0
2014-10-01 10:25:00,38.66,38.67,38.64,38.66,61500.0,31.8165,31.8248,31.8001,31.8165,61500.0
2014-10-01 10:30:00,38.66,38.66,38.56,38.56,30700.0,31.8165,31.8165,31.7342,31.7342,30700.0
2014-10-01 10:35:00,38.57,38.58,38.52,38.53,16600.0,31.7425,31.7507,31.7013,31.7095,16600.0
2014-10-01 10:40:00,38.54,38.58,38.54,38.54,10000.0,31.7178,31.7507,31.7178,31.7178,10000.0
2014-10-01 10:45:00,38.54,38.55,38.52,38.53,20000.0,31.7178,31.726,31.7013,31.7095,20000.0
2014-10-01 10:50:00,38.53,38.54,38.47,38.48,21300.0,31.7095,31.7178,31.6602,31.6684,21300.0
2014-10-01 10:55:00,38.49,38.54,38.49,38.52,25600.0,31.6766,31.7178,31.6766,31.7013,25600.0
2014-10-01 11:00:00,38.52,38.54,38.52,38.52,18000.0,31.7013,31.7178,31.7013,31.7013,18000.0
2014-10-01 11:05:00,38.51,38.53,38.48,38.48,76300.0,31.6931,31.7095,31.6684,31.6684,76300.0
2014-10-01 11:10:00,38.49,38.49,38.41,38.41,104300.0,31.6766,31.6766,31.6108,31.6108,104300.0
2014-10-01 11:15:00,38.42,38.45,38.38,38.39,36300.0,31.619,31.6437,31.5861,31.5943,36300.0
2014-10-01 11:20:00,38.4,38.41,38.38,38.4,11600.0,31.6025,31.6108,31.5861,31.6025,11600.0
2014-10-01 11:25:00,38.4,38.4,38.36,38.37,19500.0,31.6025,31.6025,31.5696,31.5779,19500.0
2014-10-01 11:30:00,38.37,38.37,38.34,38.35,28400.0,31.5779,31.5779,31.5532,31.5614,28400.0
2014-10-01 11:35:00,38.34,38.35,38.29,38.3,67700.0,31.5532,31.5614,31.512,31.5202,67700.0
2014-10-01 11:40:00,38.3,38.3,38.27,38.28,26800.0,31.5202,31.5202,31.4956,31.5038,26800.0
2014-10-01 11:45:00,38.3,38.31,38.28,38.3,32800.0,31.5202,31.5285,31.5038,31.5202,32800.0
2014-10-01 11:50:00,38.3,38.32,38.3,38.31,14800.0,31.5202,31.5367,31.5202,31.5285,14800.0
2014-10-01 11:55:00,38.31,38.31,38.3,38.3,6300.0,31.5285,31.5285,31.5202,31.5202,6300.0
2014-10-01 12:00:00,38.3,38.33,38.3,38.33,28600.0,31.5202,31.5449,31.5202,31.5449,28600.0
2014-10-01 12:05:00,38.33,38.39,38.33,38.38,17400.0,31.5449,31.5943,31.5449,31.5861,17400.0
2014-10-01 12:10:00,38.38,38.38,38.36,38.36,12100.0,31.5861,31.5861,31.5696,31.5696,12100.0
2014-10-01 12:15:00,38.36,38.37,38.33,38.36,24500.0,31.5696,31.5779,31.5449,31.5696,24500.0
2014-10-01 12:20:00,38.36,38.36,38.35,38.36,4200.0,31.5696,31.5696,31.5614,31.5696,4200.0
2014-10-01 12:25:00,38.35,38.39,38.35,38.38,23600.0,31.5614,31.5943,31.5614,31.5861,23600.0
2014-10-01 12:30:00,38.39,38.39,38.35,38.37,28000.0,31.5943,31.5943,31.5614,31.5779,28000.0
2014-10-01 12:35:00,38.37,38.37,38.34,38.34,27400.0,31.5779,31.5779,31.5532,31.5532,27400.0
2014-10-01 12:40:00,38.33,38.35,38.32,38.33,27800.0,31.5449,31.5614,31.5367,31.5449,27800.0
2014-10-01 12:45:00,38.32,38.32,38.25,38.25,23400.0,31.5367,31.5367,31.4791,31.4791,23400.0
2014-10-01 12:50:00,38.25,38.27,38.24,38.26,25700.0,31.4791,31.4956,31.4709,31.4873,25700.0
2014-10-01 12:55:00,38.27,38.29,38.26,38.27,8700.0,31.4956,31.512,31.4873,31.4956,8700.0
2014-10-01 13:00:00,38.27,38.29,38.26,38.27,12900.0,31.4956,31.512,31.4873,31.4956,12900.0
2014-10-01 13:05:00,38.27,38.28,38.25,38.25,22400.0,31.4956,31.5038,31.4791,31.4791,22400.0
2014-10-01 13:10:00,38.26,38.26,38.24,38.25,21200.0,31.4873,31.4873,31.4709,31.4791,21200.0
2014-10-01 13:15:00,38.24,38.24,38.2,38.21,29700.0,31.4709,31.4709,31.438,31.4462,29700.0
2014-10-01 13:20:00,38.21,38.23,38.18,38.18,24800.0,31.4462,31.4626,31.4215,31.4215,24800.0
2014-10-01 13:25:00,38.18,38.21,38.16,38.2,22200.0,31.4215,31.4462,31.405,31.438,22200.0
2014-10-01 13:30:00,38.21,38.21,38.18,38.2,14200.0,31.4462,31.4462,31.4215,31.438,14200.0
2014-10-01 13:35:00,38.2,38.21,38.13,38.15,19600.0,31.438,31.4462,31.3803,31.3968,19600.0
2014-10-01 13:40:00,38.15,38.15,38.13,38.15,12000.0,31.3968,31.3968,31.3803,31.3968,12000.0
2014-10-01 13:45:00,38.14,38.15,38.13,38.14,15500.0,31.3886,31.3968,31.3803,31.3886,15500.0
2014-10-01 13:50:00,38.15,38.16,38.14,38.15,17700.0,31.3968,31.405,31.3886,31.3968,17700.0
2014-10-01 13:55:00,38.15,38.15,38.12,38.13,18900.0,31.3968,31.3968,31.3721,31.3803,18900.0
2014-10-01 14:00:00,38.14,38.15,38.13,38.15,6500.0,31.3886,31.3968,31.3803,31.3968,6500.0
2014-10-01 14:05:00,38.15,38.19,38.15,38.19,16000.0,31.3968,31.4297,31.3968,31.4297,16000.0
2014-10-01 14:10:00,38.19,38.2,38.15,38.16,163400.0,31.4297,31.438,31.3968,31.405,163400.0
2014-10-01 14:15:00,38.16,38.16,38.09,38.09,33400.0,31.405,31.405,31.3474,31.3474,33400.0
2014-10-01 14:20:00,38.09,38.1,38.04,38.1,37100.0,31.3474,31.3557,31.3063,31.3557,37100.0
2014-10-01 14:25:00,38.09,38.1,38.09,38.1,9800.0,31.3474,31.3557,31.3474,31.3557,9800.0
2014-10-01 14:30:00,38.1,38.1,38.05,38.05,14000.0,31.3557,31.3557,31.3145,31.3145,14000.0
2014-10-01 14:35:00,38.06,38.07,38.04,38.06,37200.0,31.3227,31.331,31.3063,31.3227,37200.0
2014-10-01 14:40:00,38.06,38.06,38.04,38.05,21100.0,31.3227,31.3227,31.3063,31.3145,21100.0
2014-10-01 14:45:00,38.06,38.06,38.03,38.04,41900.0,31.3227,31.3227,31.298,31.3063,41900.0
2014-10-01 14:50:00,38.03,38.04,37.97,38.0,55100.0,31.298,31.3063,31.2487,31.2734,55100.0
2014-10-01 14:55:00,38.0,38.0,37.98,37.98,24600.0,31.2734,31.2734,31.2569,31.2569,24600.0
2014-10-01 15:00:00,37.98,38.01,37.98,37.99,107800.0,31.2569,31.2816,31.2569,31.2651,107800.0
2014-10-01 15:05:00,37.99,38.0,37.92,37.94,41400.0,31.2651,31.2734,31.2075,31.224,41400.0
2014-10-01 15:10:00,37.93,37.95,37.91,37.93,48200.0,31.2157,31.2322,31.1993,31.2157,48200.0
2014-10-01 15:15:00,37.93,37.93,37.91,37.92,44400.0,31.2157,31.2157,31.1993,31.2075,44400.0
2014-10-01 15:20:00,37.91,37.92,37.8,37.81,100200.0,31.1993,31.2075,31.1088,31.117,100200.0
2014-10-01 15:25:00,37.81,37.82,37.75,37.82,481000.0,31.117,31.1252,31.0676,31.1252,481000.0
2014-10-01 15:30:00,37.82,37.87,37.82,37.85,75300.0,31.1252,31.1664,31.1252,31.1499,75300.0
2014-10-01 15:35:00,37.85,37.86,37.81,37.86,58700.0,31.1499,31.1581,31.117,31.1581,58700.0
2014-10-01 15:40:00,37.87,37.92,37.86,37.91,54400.0,31.1664,31.2075,31.1581,31.1993,54400.0
2014-10-01 15:45:00,37.92,37.94,37.91,37.94,123300.0,31.2075,31.224,31.1993,31.224,123300.0
2014-10-01 15:50:00,37.94,37.96,37.87,37.9,117900.0,31.224,31.2404,31.1664,31.1911,117900.0
2014-10-01 15:55:00,37.91,37.94,37.87,37.88,207100.0,31.1993,31.224,31.1664,31.1746,207100.0
2014-10-02 09:30:00,37.83,38.18,37.82,38.15,87500.0,31.1334,31.4215,31.1252,31.3968,87500.0
2014-10-02 09:35:00,38.15,38.34,38.14,38.28,60100.0,31.3968,31.5532,31.3886,31.5038,60100.0
2014-10-02 09:40:00,38.3,38.36,38.27,38.28,49000.0,31.5202,31.5696,31.4956,31.5038,49000.0
2014-10-02 09:45:00,38.29,38.34,38.25,38.3,101200.0,31.512,31.5532,31.4791,31.5202,101200.0
2014-10-02 09:50:00,38.3,38.3,38.24,38.25,50000.0,31.5202,31.5202,31.4709,31.4791,50000.0
2014-10-02 09:55:00,38.25,38.27,38.25,38.25,30700.0,31.4791,31.4956,31.4791,31.4791,30700.0
2014-10-02 10:00:00,38.25,38.25,38.17,38.22,25800.0,31.4791,31.4791,31.4133,31.4544,25800.0
2014-10-02 10:05:00,38.22,38.25,38.16,38.16,130000.0,31.4544,31.4791,31.405,31.405,130000.0
2014-10-02 10:10:00,38.17,38.2,38.13,38.19,34800.0,31.4133,31.438,31.3803,31.4297,34800.0
2014-10-02 10:15:00,38.18,38.22,38.17,38.17,34400.0,31.4215,31.4544,31.4133,31.4133,34400.0
2014-10-02 10:20:00,38.17,38.22,38.16,38.21,26600.0,31.4133,31.4544,31.405,31.4462,26600.0
2014-10-02 10:25:00,38.21,38.24,38.2,38.23,28800.0,31.4462,31.4709,31.438,31.4626,28800.0
2014-10-02 10:30:00,38.24,38.24,38.13,38.13,49300.0,31.4709,31.4709,31.3803,31.3803,49300.0
2014-10-02 10:35:00,38.14,38.21,38.13,38.18,58900.0,31.3886,31.4462,31.3803,31.4215,58900.0
2014-10-02 10:40:00,38.18,38.18,38.1,38.11,16300.0,31.4215,31.4215,31.3557,31.3639,16300.0
2014-10-02 10:45:00,38.11,38.12,38.09,38.1,9100.0,31.3639,31.3721,31.3474,31.3557,9100.0
2014-10-02 10:50:00,38.09,38.1,37.98,37.98,29700.0,31.3474,31.3557,31.2569,31.2569,29700.0
2014-10-02 10:55:00,37.98,38.03,37.98,37.99,20600.0,31.2569,31.298,31.2569,31.2651,20600.0
2014-10-02 11:00:00,38.0,38.01,37.96,38.0,16300.0,31.2734,31.2816,31.2404,31.2734,16300.0
2014-10-02 11:05:00,38.01,38.06,38.01,38.05,10000.0,31.2816,31.3227,31.2816,31.3145,10000.0
2014-10-02 11:10:00,38.05,38.05,38.01,38.03,12500.0,31.3145,31.3145,31.2816,31.298,12500.0
2014-10-02 11:15:00,38.04,38.05,37.99,37.99,9000.0,31.3063,31.3145,31.2651,31.2651,9000.0
2014-10-02 11:20:00,38.0,38.0,37.95,37.97,11500.0,31.2734,31.2734,31.2322,31.2487,11500.0
2014-10-02 11:25:00,37.96,38.01,37.96,38.01,5200.0,31.2404,31.2816,31.2404,31.2816,5200.0
2014-10-02 11:30:00,38.01,38.01,37.96,37.97,12500.0,31.2816,31.2816,31.2404,31.2487,12500.0
2014-10-02 11:35:00,37.97,37.98,37.95,37.98,13700.0,31.2487,31.2569,31.2322,31.2569,13700.0
2014-10-02 11:40:00,37.99,38.0,37.93,37.93,18100.0,31.2651,31.2734,31.2157,31.2157,18100.0
2014-10-02 11:45:00,37.94,38.0,37.94,38.0,5700.0,31.224,31.2734,31.224,31.2734,5700.0
2014-10-02 11:50:00,38.01,38.04,37.97,38.04,12100.0,31.2816,31.3063,31.2487,31.3063,12100.0
2014-10-02 11:55:00,38.04,38.06,38.03,38.04,15800.0,31.3063,31.3227,31.298,31.3063,15800.0
2014-10-02 12:00:00,38.03,38.05,38.02,38.05,9300.0,31.298,31.3145,31.2898,31.3145,9300.0
2014-10-02 12:05:00,38.05,38.06,38.03,38.05,9400.0,31.3145,31.3227,31.298,31.3145,9400.0
2014-10-02 12:10:00,38.05,38.07,38.03,38.06,10300.0,31.3145,31.331,31.298,31.3227,10300.0
2014-10-02 12:15:00,38.07,38.08,38.06,38.07,13100.0,31.331,31.3392,31.3227,31.331,13100.0
2014-10-02 12:20:00,38.07,38.08,38.06,38.07,9900.0,31.331,31.3392,31.3227,31.331,9900.0
2014-10-02 12:25:00,38.07,38.07,38.06,38.07,3000.0,31.331,31.331,31.3227,31.331,3000.0
2014-10-02 12:30:00,38.07,38.09,38.04,38.07,14800.0,31.331,31.3474,31.3063,31.331,14800.0
2014-10-02 12:35:00,38.08,38.08,38.04,38.04,5900.0,31.3392,31.3392,31.3063,31.3063,5900.0
2014-10-02 12:40:00,38.05,38.05,38.02,38.04,8600.0,31.3145,31.3145,31.2898,31.3063,8600.0
2014-10-02 12:45:00,38.05,38.05,38.01,38.01,5300.0,31.3145,31.3145,31.2816,31.2816,5300.0
2014-10-02 12:50:00,38.02,38.06,38.02,38.06,9400.0,31.2898,31.3227,31.2898,31.3227,9400.0
2014-10-02 12:55:00,38.06,38.09,38.05,38.09,16700.0,31.3227,31.3474,31.3145,31.3474,16700.0
2014-10-02 13:00:00,38.08,38.1,38.06,38.09,11500.0,31.3392,31.3557,31.3227,31.3474,11500.0
2014-10-02 13:05:00,38.09,38.09,38.04,38.07,10000.0,31.3474,31.3474,31.3063,31.331,10000.0
2014-10-02 13:10:00,38.07,38.09,38.06,38.09,23200.0,31.331,31.3474,31.3227,31.3474,23200.0
2014-10-02 13:15:00,38.08,38.13,38.07,38.13,18200.0,31.3392,31.3803,31.331,31.3803,18200.0
2014-10-02 13:20:00,38.13,38.16,38.11,38.14,12000.0,31.3803,31.405,31.3639,31.3886,12000.0
2014-10-02 13:25:00,38.14,38.19,38.14,38.18,15400.0,31.3886,31.4297,31.3886,31.4215,15400.0
2014-10-02 13:30:00,38.18,38.19,38.14,38.14,9200.0,31.4215,31.4297,31.3886,31.3886,9200.0
2014-10-02 13:35:00,38.14,38.16,38.13,38.14,13200.0,31.3886,31.405,31.3803,31.3886,13200.0
2014-10-02 13:40:00,38.14,38.15,38.14,38.15,4000.0,31.3886,31.3968,31.3886,31.3968,4000.0
2014-10-02 13:45:00,38.15,38.17,38.14,38.14,11500.0,31.3968,31.4133,31.3886,31.3886,11500.0
2014-10-02 13:50:00,38.13,38.16,38.12,38.16,16600.0,31.3803,31.405,31.3721,31.405,16600.0
2014-10-02 13:55:00,38.17,38.17,38.15,38.15,7000.0,31.4133,31.4133,31.3968,31.3968,7000.0
2014-10-02 14:00:00,38.16,38.16,38.13,38.13,13000.0,31.405,31.405,31.3803,31.3803,13000.0
2014-10-02 14:05:00,38.13,38.16,38.12,38.15,28900.0,31.3803,31.405,31.3721,31.3968,28900.0
2014-10-02 14:10:00,38.14,38.18,38.13,38.18,20600.0,31.3886,31.4215,31.3803,31.4215,20600.0
2014-10-02 14:15:00,38.17,38.18,38.09,38.09,24800.0,31.4133,31.4215,31.3474,31.3474,24800.0
2014-10-02 14:20:00,38.09,38.13,38.09,38.12,15000.0,31.3474,31.3803,31.3474,31.3721,15000.0
2014-10-02 14:25:00,38.12,38.13,38.1,38.11,42300.0,31.3721,31.3803,31.3557,31.3639,42300.0
2014-10-02 14:30:00,38.11,38.11,38.06,38.06,37600.0,31.3639,31.3639,31.3227,31.3227,37600.0
2014-10-02 14:35:00,38.06,38.07,38.04,38.04,11900.0,31.3227,31.331,31.3063,31.3063,11900.0
2014-10-02 14:40:00,38.04,38.07,38.04,38.06,24300.0,31.3063,31.331,31.3063,31.3227,24300.0
2014-10-02 14:45:00,38.05,38.08,38.05,38.08,16700.0,31.3145,31.3392,31.3145,31.3392,16700.0
2014-10-02 14:50:00,38.08,38.1,38.07,38.07,28400.0,31.3392,31.3557,31.331,31.331,28400.0
2014-10-02 14:55:00,38.07,38.08,38.06,38.07,17900.0,31.331,31.3392,31.3227,31.331,17900.0
2014-10-02 15:00:00,38.07,38.1,38.04,38.04,53800.0,31.331,31.3557,31.3063,31.3063,53800.0
2014-10-02 15:05:00,38.05,38.1,38.04,38.08,61600.0,31.3145,31.3557,31.3063,31.3392,61600.0
2014-10-02 15:10:00,38.08,38.11,38.08,38.1,12400.0,31.3392,31.3639,31.3392,31.3557,12400.0
2014-10-02 15:15:00,38.1,38.11,38.08,38.08,18000.0,31.3557,31.3639,31.3392,31.3392,18000.0
2014-10-02 15:20:00,38.08,38.09,38.07,38.08,24800.0,31.3392,31.3474,31.331,31.3392,24800.0
2014-10-02 15:25:00,38.08,38.1,38.08,38.1,14700.0,31.3392,31.3557,31.3392,31.3557,14700.0
2014-10-02 15:30:00,38.1,38.1,38.08,38.09,29800.0,31.3557,31.3557,31.3392,31.3474,29800.0
2014-10-02 15:35:00,38.1,38.12,38.09,38.11,18600.0,31.3557,31.3721,31.3474,31.3639,18600.0
2014-10-02 15:40:00,38.11,38.11,38.1,38.11,18300.0,31.3639,31.3639,31.3557,31.3639,18300.0
2014-10-02 15:45:00,38.11,38.16,38.09,38.15,49300.0,31.3639,31.405,31.3474,31.3968,49300.0
2014-10-02 15:50:00,38.15,38.17,38.15,38.16,32900.0,31.3968,31.4133,31.3968,31.405,32900.0
2014-10-02 15:55:00,38.16,38.18,38.15,38.15,75800.0,31.405,31.4215,31.3968,31.3968,75800.0
2014-10-03 09:30:00,38.27,38.33,38.23,38.33,24400.0,31.4956,31.5449,31.4626,31.5449,24400.0
2014-10-03 09:35:00,38.32,38.33,38.18,38.21,6400.0,31.5367,31.5449,31.4215,31.4462,6400.0
2014-10-03 09:40:00,38.2,38.32,38.19,38.31,9000.0,31.438,31.5367,31.4297,31.5285,9000.0
2014-10-03 09:45:00,38.3,38.32,38.26,38.32,6800.0,31.5202,31.5367,31.4873,31.5367,6800.0
2014-10-03 09:50:00,38.33,38.33,38.26,38.28,9600.0,31.5449,31.5449,31.4873,31.5038,9600.0
2014-10-03 09:55:00,38.27,38.29,38.23,38.24,6700.0,31.4956,31.512,31.4626,31.4709,6700.0
2014-10-03 10:00:00,38.24,38.31,38.24,38.29,13000.0,31.4709,31.5285,31.4709,31.512,13000.0
2014-10-03 10:05:00,38.3,38.3,38.25,38.26,13600.0,31.5202,31.5202,31.4791,31.4873,13600.0
2014-10-03 10:10:00,38.27,38.27,38.24,38.25,6000.0,31.4956,31.4956,31.4709,31.4791,6000.0
2014-10-03 10:15:00,38.24,38.24,38.23,38.24,6800.0,31.4709,31.4709,31.4626,31.4709,6800.0
2014-10-03 10:20:00,38.24,38.26,38.23,38.24,6000.0,31.4709,31.4873,31.4626,31.4709,6000.0
2014-10-03 10:25:00,38.24,38.25,38.23,38.25,6600.0,31.4709,31.4791,31.4626,31.4791,6600.0
2014-10-03 10:30:00,38.25,38.28,38.24,38.25,12700.0,31.4791,31.5038,31.4709,31.4791,12700.0
2014-10-03 10:35:00,38.25,38.26,38.23,38.23,9700.0,31.4791,31.4873,31.4626,31.4626,9700.0
2014-10-03 10:40:00,38.22,38.22,38.18,38.22,16000.0,31.4544,31.4544,31.4215,31.4544,16000.0
2014-10-03 10:45:00,38.21,38.22,38.15,38.18,45500.0,31.4462,31.4544,31.3968,31.4215,45500.0
2014-10-03 10:50:00,38.18,38.19,38.17,38.17,12900.0,31.4215,31.4297,31.4133,31.4133,12900.0
2014-10-03 10:55:00,38.17,38.17,38.13,38.14,7000.0,31.4133,31.4133,31.3803,31.3886,7000.0
2014-10-03 11:00:00,38.13,38.16,38.12,38.14,12500.0,31.3803,31.405,31.3721,31.3886,12500.0
2014-10-03 11:05:00,38.13,38.17,38.13,38.16,12100.0,31.3803,31.4133,31.3803,31.405,12100.0
2014-10-03 11:10:00,38.16,38.16,38.14,38.14,4600.0,31.405,31.405,31.3886,31.3886,4600.0
2014-10-03 11:15:00,38.14,38.15,38.09,38.09,9000.0,31.3886,31.3968,31.3474,31.3474,9000.0
2014-10-03 11:20:00,38.09,38.11,38.09,38.11,15700.0,31.3474,31.3639,31.3474,31.3639,15700.0
2014-10-03 11:25:00,38.1,38.14,38.1,38.14,12100.0,31.3557,31.3886,31.3557,31.3886,12100.0
2014-10-03 11:30:00,38.14,38.15,38.13,38.15,9200.0,31.3886,31.3968,31.3803,31.3968,9200.0
2014-10-03 11:35:00,38.15,38.16,38.14,38.15,8400.0,31.3968,31.405,31.3886,31.3968,8400.0
2014-10-03 11:40:00,38.15,38.16,38.14,38.14,3200.0,31.3968,31.405,31.3886,31.3886,3200.0
2014-10-03 11:45:00,38.14,38.16,38.13,38.15,14100.0,31.3886,31.405,31.3803,31.3968,14100.0
2014-10-03 11:50:00,38.15,38.15,38.13,38.14,14000.0,31.3968,31.3968,31.3803,31.3886,14000.0
2014-10-03 11:55:00,38.14,38.17,38.14,38.15,14600.0,31.3886,31.4133,31.3886,31.3968,14600.0
2014-10-03 12:00:00,38.16,38.19,38.15,38.18,17400.0,31.405,31.4297,31.3968,31.4215,17400.0
2014-10-03 12:05:00,38.19,38.19,38.17,38.17,15700.0,31.4297,31.4297,31.4133,31.4133,15700.0
2014-10-03 12:10:00,38.18,38.18,38.16,38.17,5800.0,31.4215,31.4215,31.405,31.4133,5800.0
2014-10-03 12:15:00,38.17,38.18,38.16,38.16,6700.0,31.4133,31.4215,31.405,31.405,6700.0
2014-10-03 12:20:00,38.17,38.2,38.16,38.19,9000.0,31.4133,31.438,31.405,31.4297,9000.0
2014-10-03 12:25:00,38.2,38.21,38.19,38.2,15500.0,31.438,31.4462,31.4297,31.438,15500.0
2014-10-03 12:30:00,38.2,38.23,38.2,38.22,19400.0,31.438,31.4626,31.438,31.4544,19400.0
2014-10-03 12:35:00,38.23,38.25,38.22,38.24,8700.0,31.4626,31.4791,31.4544,31.4709,8700.0
2014-10-03 12:40:00,38.25,38.25,38.23,38.23,14800.0,31.4791,31.4791,31.4626,31.4626,14800.0
2014-10-03 12:45:00,38.24,38.24,38.22,38.23,3500.0,31.4709,31.4709,31.4544,31.4626,3500.0
2014-10-03 12:50:00,38.24,38.24,38.23,38.23,2500.0,31.4709,31.4709,31.4626,31.4626,2500.0
2014-10-03 12:55:00,38.23,38.24,38.22,38.23,4000.0,31.4626,31.4709,31.4544,31.4626,4000.0
2014-10-03 13:00:00,38.23,38.25,38.23,38.25,10000.0,31.4626,31.4791,31.4626,31.4791,10000.0
2014-10-03 13:05:00,38.25,38.26,38.24,38.25,23700.0,31.4791,31.4873,31.4709,31.4791,23700.0
2014-10-03 13:10:00,38.25,38.26,38.24,38.24,10400.0,31.4791,31.4873,31.4709,31.4709,10400.0
2014-10-03 13:15:00,38.24,38.25,38.22,38.22,5600.0,31.4709,31.4791,31.4544,31.4544,5600.0
2014-10-03 13:20:00,38.22,38.22,38.2,38.2,3300.0,31.4544,31.4544,31.438,31.438,3300.0
2014-10-03 13:25:00,38.2,38.2,38.19,38.19,2000.0,31.438,31.438,31.4297,31.4297,2000.0
2014-10-03 13:30:00,38.19,38.21,38.16,38.16,45100.0,31.4297,31.4462,31.405,31.405,45100.0
2014-10-03 13:35:00,38.16,38.17,38.15,38.16,5700.0,31.405,31.4133,31.3968,31.405,5700.0
2014-10-03 13:40:00,38.16,38.17,38.16,38.16,1200.0,31.405,31.4133,31.405,31.405,1200.0
2014-10-03 13:45:00,38.16,38.17,38.14,38.15,6000.0,31.405,31.4133,31.3886,31.3968,6000.0
2014-10-03 13:50:00,38.15,38.18,38.15,38.17,3400.0,31.3968,31.4215,31.3968,31.4133,3400.0
2014-10-03 13:55:00,38.18,38.19,38.17,38.18,5900.0,31.4215,31.4297,31.4133,31.4215,5900.0
2014-10-03 14:00:00,38.17,38.24,38.17,38.24,14900.0,31.4133,31.4709,31.4133,31.4709,14900.0
2014-10-03 14:05:00,38.24,38.25,38.22,38.22,11800.0,31.4709,31.4791,31.4544,31.4544,11800.0
2014-10-03 14:10:00,38.23,38.25,38.22,38.22,10500.0,31.4626,31.4791,31.4544,31.4544,10500.0
2014-10-03 14:15:00,38.23,38.23,38.21,38.21,2500.0,31.4626,31.4626,31.4462,31.4462,2500.0
2014-10-03 14:20:00,38.22,38.24,38.21,38.23,14100.0,31.4544,31.4709,31.4462,31.4626,14100.0
2014-10-03 14:25:00,38.24,38.25,38.23,38.23,14000.0,31.4709,31.4791,31.4626,31.4626,14000.0
2014-10-03 14:30:00,38.23,38.24,38.22,38.23,6700.0,31.4626,31.4709,31.4544,31.4626,6700.0
2014-10-03 14:35:00,38.23,38.24,38.23,38.24,5100.0,31.4626,31.4709,31.4626,31.4709,5100.0
2014-10-03 14:40:00,38.23,38.25,38.23,38.24,13000.0,31.4626,31.4791,31.4626,31.4709,13000.0
2014-10-03 14:45:00,38.23,38.26,38.23,38.24,29200.0,31.4626,31.4873,31.4626,31.4709,29200.0
2014-10-03 14:50:00,38.23,38.26,38.23,38.26,11000.0,31.4626,31.4873,31.4626,31.4873,11000.0
2014-10-03 14:55:00,38.26,38.28,38.25,38.27,8000.0,31.4873,31.5038,31.4791,31.4956,8000.0
2014-10-03 15:00:00,38.27,38.31,38.26,38.3,12400.0,31.4956,31.5285,31.4873,31.5202,12400.0
2014-10-03 15:05:00,38.31,38.31,38.29,38.3,10100.0,31.5285,31.5285,31.512,31.5202,10100.0
2014-10-03 15:10:00,38.3,38.33,38.3,38.3,16400.0,31.5202,31.5449,31.5202,31.5202,16400.0
2014-10-03 15:15:00,38.31,38.33,38.31,38.32,10200.0,31.5285,31.5449,31.5285,31.5367,10200.0
2014-10-03 15:20:00,38.32,38.32,38.31,38.32,5400.0,31.5367,31.5367,31.5285,31.5367,5400.0
2014-10-03 15:25:00,38.32,38.33,38.31,38.32,19000.0,31.5367,31.5449,31.5285,31.5367,19000.0
2014-10-03 15:30:00,38.32,38.32,38.29,38.3,11400.0,31.5367,31.5367,31.512,31.5202,11400.0
2014-10-03 15:35:00,38.3,38.32,38.29,38.32,19600.0,31.5202,31.5367,31.512,31.5367,19600.0
2014-10-03 15:40:00,38.32,38.32,38.27,38.27,23800.0,31.5367,31.5367,31.4956,31.4956,23800.0
2014-10-03 15:45:00,38.27,38.31,38.26,38.3,42700.0,31.4956,31.5285,31.4873,31.5202,42700.0
2014-10-03 15:50:00,38.31,38.31,38.27,38.27,26500.0,31.5285,31.5285,31.4956,31.4956,26500.0
2014-10-03 15:55:00,38.27,38.29,38.26,38.28,88300.0,31.4956,31.512,31.4873,31.5038,88300.0
2014-10-06 09:30:00,38.31,38.39,38.29,38.32,33300.0,31.5285,31.5943,31.512,31.5367,33300.0
2014-10-06 09:35:00,38.33,38.48,38.33,38.39,16400.0,31.5449,31.6684,31.5449,31.5943,16400.0
2014-10-06 09:40:00,38.39,38.45,38.39,38.42,33700.0,31.5943,31.6437,31.5943,31.619,33700.0
2014-10-06 09:45:00,38.41,38.43,38.41,38.42,10000.0,31.6108,31.6272,31.6108,31.619,10000.0
2014-10-06 09:50:00,38.43,38.51,38.42,38.5,31600.0,31.6272,31.6931,31.619,31.6848,31600.0
2014-10-06 09:55:00,38.49,38.52,38.48,38.51,14700.0,31.6766,31.7013,31.6684,31.6931,14700.0
2014-10-06 10:00:00,38.5,38.55,38.49,38.49,19600.0,31.6848,31.726,31.6766,31.6766,19600.0
2014-10-06 10:05:00,38.49,38.54,38.49,38.5,14800.0,31.6766,31.7178,31.6766,31.6848,14800.0
2014-10-06 10:10:00,38.5,38.52,38.48,38.51,11100.0,31.6848,31.7013,31.6684,31.6931,11100.0
2014-10-06 10:15:00,38.51,38.53,38.48,38.51,29000.0,31.6931,31.7095,31.6684,31.6931,29000.0
2014-10-06 10:20:00,38.51,38.54,38.49,38.52,31400.0,31.6931,31.7178,31.6766,31.7013,31400.0
2014-10-06 10:25:00,38.53,38.53,38.51,38.52,7000.0,31.7095,31.7095,31.6931,31.7013,7000.0
2014-10-06 10:30:00,38.53,38.54,38.5,38.51,15200.0,31.7095,31.7178,31.6848,31.6931,15200.0
2014-10-06 10:35:00,38.5,38.54,38.5,38.51,7500.0,31.6848,31.7178,31.6848,31.6931,7500.0
2014-10-06 10:40:00,38.52,38.55,38.52,38.54,6800.0,31.7013,31.726,31.7013,31.7178,6800.0
2014-10-06 10:45:00,38.55,38.55,38.53,38.53,7700.0,31.726,31.726,31.7095,31.7095,7700.0
2014-10-06 10:50:00,38.54,38.54,38.51,38.52,7600.0,31.7178,31.7178,31.6931,31.7013,7600.0
2014-10-06 10:55:00,38.51,38.52,38.49,38.5,5800.0,31.6931,31.7013,31.6766,31.6848,5800.0
2014-10-06 11:00:00,38.5,38.52,38.49,38.52,4200.0,31.6848,31.7013,31.6766,31.7013,4200.0
2014-10-06 11:05:00,38.52,38.57,38.52,38.57,8700.0,31.7013,31.7425,31.7013,31.7425,8700.0
2014-10-06 11:10:00,38.57,38.68,38.57,38.67,122900.0,31.7425,31.833,31.7425,31.8248,122900.0
2014-10-06 11:15:00,38.66,38.67,38.61,38.64,31600.0,31.8165,31.8248,31.7754,31.8001,31600.0
2014-10-06 11:20:00,38.63,38.63,38.59,38.6,12300.0,31.7918,31.7918,31.7589,31.7671,12300.0
2014-10-06 11:25:00,38.6,38.61,38.59,38.6,8100.0,31.7671,31.7754,31.7589,31.7671,8100.0
2014-10-06 11:30:00,38.6,38.65,38.6,38.63,15200.0,31.7671,31.8083,31.7671,31.7918,15200.0
2014-10-06 11:35:00,38.64,38.65,38.61,38.61,6400.0,31.8001,31.8083,31.7754,31.7754,6400.0
2014-10-06 11:40:00,38.61,38.62,38.55,38.55,7200.0,31.7754,31.7836,31.726,31.726,7200.0
2014-10-06 11:45:00,38.55,38.56,38.48,38.49,8800.0,31.726,31.7342,31.6684,31.6766,8800.0
2014-10-06 11:50:00,38.49,38.5,38.47,38.47,14300.0,31.6766,31.6848,31.6602,31.6602,14300.0
2014-10-06 11:55:00,38.46,38.51,38.46,38.51,12500.0,31.6519,31.6931,31.6519,31.6931,12500.0
2014-10-06 12:00:00,38.5,38.51,38.48,38.49,9000.0,31.6848,31.6931,31.6684,31.6766,9000.0
2014-10-06 12:05:00,38.49,38.51,38.48,38.51,5000.0,31.6766,31.6931,31.6684,31.6931,5000.0
2014-10-06 12:10:00,38.51,38.52,38.51,38.51,5900.0,31.6931,31.7013,31.6931,31.6931,5900.0
2014-10-06 12:15:00,38.51,38.54,38.51,38.54,20400.0,31.6931,31.7178,31.6931,31.7178,20400.0
2014-10-06 12:20:00,38.54,38.54,38.5,38.51,10400.0,31.7178,31.7178,31.6848,31.6931,10400.0
2014-10-06 12:25:00,38.51,38.51,38.47,38.47,15200.0,31.6931,31.6931,31.6602,31.6602,15200.0
2014-10-06 12:30:00,38.47,38.47,38.43,38.43,2600.0,31.6602,31.6602,31.6272,31.6272,2600.0
2014-10-06 12:35:00,38.44,38.44,38.4,38.41,4400.0,31.6355,31.6355,31.6025,31.6108,4400.0
2014-10-06 12:40:00,38.4,38.43,38.34,38.37,11800.0,31.6025,31.6272,31.5532,31.5779,11800.0
2014-10-06 12:45:00,38.38,38.4,38.36,38.38,14200.0,31.5861,31.6025,31.5696,31.5861,14200.0
2014-10-06 12:50:00,38.37,38.38,38.35,38.35,5700.0,31.5779,31.5861,31.5614,31.5614,5700.0
2014-10-06 12:55:00,38.34,38.36,38.32,38.35,20100.0,31.5532,31.5696,31.5367,31.5614,20100.0
2014-10-06 13:00:00,38.35,38.4,38.34,38.4,12900.0,31.5614,31.6025,31.5532,31.6025,12900.0
2014-10-06 13:05:00,38.4,38.4,38.38,38.39,3300.0,31.6025,31.6025,31.5861,31.5943,3300.0
2014-10-06 13:10:00,38.39,38.39,38.37,38.38,6700.0,31.5943,31.5943,31.5779,31.5861,6700.0
2014-10-06 13:15:00,38.38,38.44,38.38,38.44,5700.0,31.5861,31.6355,31.5861,31.6355,5700.0
2014-10-06 13:20:00,38.44,38.46,38.44,38.45,6600.0,31.6355,31.6519,31.6355,31.6437,6600.0
2014-10-06 13:25:00,38.45,38.46,38.45,38.46,1600.0,31.6437,31.6519,31.6437,31.6519,1600.0
2014-10-06 13:30:00,38.46,38.47,38.44,38.45,8000.0,31.6519,31.6602,31.6355,31.6437,8000.0
2014-10-06 13:35:00,38.45,38.46,38.43,38.43,5900.0,31.6437,31.6519,31.6272,31.6272,5900.0
2014-10-06 13:40:00,38.44,38.44,38.44,38.44,1100.0,31.6355,31.6355,31.6355,31.6355,1100.0
2014-10-06 13:45:00,38.43,38.46,38.43,38.44,6900.0,31.6272,31.6519,31.6272,31.6355,6900.0
2014-10-06 13:50:00,38.43,38.49,38.43,38.48,17700.0,31.6272,31.6766,31.6272,31.6684,17700.0
2014-10-06 13:55:00,38.48,38.51,38.47,38.5,16700.0,31.6684,31.6931,31.6602,31.6848,16700.0
2014-10-06 14:00:00,38.49,38.5,38.48,38.49,9300.0,31.6766,31.6848,31.6684,31.6766,9300.0
2014-10-06 14:05:00,38.48,38.49,38.46,38.47,6000.0,31.6684,31.6766,31.6519,31.6602,6000.0
2014-10-06 14:10:00,38.47,38.48,38.46,38.48,8100.0,31.6602,31.6684,31.6519,31.6684,8100.0
2014-10-06 14:15:00,38.48,38.55,38.48,38.55,9700.0,31.6684,31.726,31.6684,31.726,9700.0
2014-10-06 14:20:00,38.54,38.57,38.54,38.57,4100.0,31.7178,31.7425,31.7178,31.7425,4100.0
2014-10-06 14:25:00,38.57,38.57,38.54,38.55,4700.0,31.7425,31.7425,31.7178,31.726,4700.0
2014-10-06 14:30:00,38.55,38.59,38.54,38.59,12000.0,31.726,31.7589,31.7178,31.7589,12000.0
2014-10-06 14:35:00,38.59,38.6,38.59,38.59,4200.0,31.7589,31.7671,31.7589,31.7589,4200.0
2014-10-06 14:40:00,38.6,38.6,38.57,38.58,9400.0,31.7671,31.7671,31.7425,31.7507,9400.0
2014-10-06 14:45:00,38.57,38.58,38.56,38.56,6900.0,31.7425,31.7507,31.7342,31.7342,6900.0
2014-10-06 14:50:00,38.57,38.57,38.56,38.57,4000.0,31.7425,31.7425,31.7342,31.7425,4000.0
2014-10-06 14:55:00,38.57,38.57,38.56,38.57,6500.0,31.7425,31.7425,31.7342,31.7425,6500.0
2014-10-06 15:00:00,38.56,38.57,38.54,38.55,21900.0,31.7342,31.7425,31.7178,31.726,21900.0
2014-10-06 15:05:00,38.55,38.59,38.54,38.55,29400.0,31.726,31.7589,31.7178,31.726,29400.0
2014-10-06 15:10:00,38.56,38.58,38.55,38.58,12500.0,31.7342,31.7507,31.726,31.7507,12500.0
2014-10-06 15:15:00,38.58,38.58,38.57,38.58,6600.0,31.7507,31.7507,31.7425,31.7507,6600.0
2014-10-06 15:20:00,38.57,38.64,38.57,38.64,17800.0,31.7425,31.8001,31.7425,31.8001,17800.0
2014-10-06 15:25:00,38.64,38.64,38.63,38.64,18500.0,31.8001,31.8001,31.7918,31.8001,18500.0
2014-10-06 15:30:00,38.64,38.64,38.62,38.63,19000.0,31.8001,31.8001,31.7836,31.7918,19000.0
2014-10-06 15:35:00,38.63,38.63,38.62,38.62,41200.0,31.7918,31.7918,31.7836,31.7836,41200.0
2014-10-06 15:40:00,38.62,38.62,38.59,38.59,22600.0,31.7836,31.7836,31.7589,31.7589,22600.0
2014-10-06 15:45:00,38.59,38.59,38.58,38.59,25600.0,31.7589,31.7589,31.7507,31.7589,25600.0
2014-10-06 15:50:00,38.58,38.6,38.58,38.6,59800.0,31.7507,31.7671,31.7507,31.7671,59800.0
2014-10-06 15:55:00,38.59,38.61,38.58,38.59,79300.0,31.7589,31.7754,31.7507,31.7589,79300.0
2014-10-07 09:30:00,38.39,38.46,38.32,38.37,32300.0,31.5943,31.6519,31.5367,31.5779,32300.0
2014-10-07 09:35:00,38.37,38.41,38.35,38.4,11100.0,31.5779,31.6108,31.5614,31.6025,11100.0
2014-10-07 09:40:00,38.39,38.39,38.32,38.39,15900.0,31.5943,31.5943,31.5367,31.5943,15900.0
2014-10-07 09:45:00,38.38,38.41,38.34,38.41,11300.0,31.5861,31.6108,31.5532,31.6108,11300.0
2014-10-07 09:50:00,38.41,38.46,38.39,38.45,13400.0,31.6108,31.6519,31.5943,31.6437,13400.0
2014-10-07 09:55:00,38.44,38.5,38.4,38.5,46800.0,31.6355,31.6848,31.6025,31.6848,46800.0
2014-10-07 10:00:00,38.5,38.52,38.44,38.52,123200.0,31.6848,31.7013,31.6355,31.7013,123200.0
2014-10-07 10:05:00,38.52,38.54,38.51,38.54,9500.0,31.7013,31.7178,31.6931,31.7178,9500.0
2014-10-07 10:10:00,38.54,38.54,38.42,38.42,10700.0,31.7178,31.7178,31.619,31.619,10700.0
2014-10-07 10:15:00,38.42,38.42,38.35,38.36,22100.0,31.619,31.619,31.5614,31.5696,22100.0
2014-10-07 10:20:00,38.36,38.4,38.35,38.38,24800.0,31.5696,31.6025,31.5614,31.5861,24800.0
2014-10-07 10:25:00,38.39,38.42,38.39,38.42,6800.0,31.5943,31.619,31.5943,31.619,6800.0
2014-10-07 10:30:00,38.43,38.48,38.43,38.45,7600.0,31.6272,31.6684,31.6272,31.6437,7600.0
2014-10-07 10:35:00,38.44,38.46,38.43,38.44,10000.0,31.6355,31.6519,31.6272,31.6355,10000.0
2014-10-07 10:40:00,38.44,38.45,38.43,38.44,3000.0,31.6355,31.6437,31.6272,31.6355,3000.0
2014-10-07 10:45:00,38.44,38.48,38.43,38.43,8700.0,31.6355,31.6684,31.6272,31.6272,8700.0
2014-10-07 10:50:00,38.43,38.44,38.43,38.43,5300.0,31.6272,31.6355,31.6272,31.6272,5300.0
2014-10-07 10:55:00,38.43,38.43,38.36,38.36,10400.0,31.6272,31.6272,31.5696,31.5696,10400.0
2014-10-07 11:00:00,38.35,38.36,38.32,38.33,10800.0,31.5614,31.5696,31.5367,31.5449,10800.0
2014-10-07 11:05:00,38.33,38.34,38.32,38.33,10200.0,31.5449,31.5532,31.5367,31.5449,10200.0
2014-10-07 11:10:00,38.34,38.34,38.31,38.31,5500.0,31.5532,31.5532,31.5285,31.5285,5500.0
2014-10-07 11:15:00,38.31,38.32,38.3,38.31,8600.0,31.5285,31.5367,31.5202,31.5285,8600.0
2014-10-07 11:20:00,38.32,38.34,38.32,38.32,4900.0,31.5367,31.5532,31.5367,31.5367,4900.0
2014-10-07 11:25:00,38.31,38.32,38.29,38.3,7100.0,31.5285,31.5367,31.512,31.5202,7100.0
2014-10-07 11:30:00,38.3,38.3,38.28,38.28,13500.0,31.5202,31.5202,31.5038,31.5038,13500.0
2014-10-07 11:35:00,38.28,38.28,38.26,38.26,11500.0,31.5038,31.5038,31.4873,31.4873,11500.0
2014-10-07 11:40:00,38.26,38.29,38.26,38.29,9300.0,31.4873,31.512,31.4873,31.512,9300.0
2014-10-07 11:45:00,38.29,38.29,38.28,38.29,1800.0,31.512,31.512,31.5038,31.512,1800.0
2014-10-07 11:50:00,38.29,38.34,38.28,38.34,15900.0,31.512,31.5532,31.5038,31.5532,15900.0
2014-10-07 11:55:00,38.34,38.34,38.32,38.33,7100.0,31.5532,31.5532,31.5367,31.5449,7100.0
2014-10-07 12:00:00,38.32,38.33,38.32,38.32,3900.0,31.5367,31.5449,31.5367,31.5367,3900.0
2014-10-07 12:05:00,38.32,38.36,38.32,38.36,48000.0,31.5367,31.5696,31.5367,31.5696,48000.0
2014-10-07 12:10:00,38.37,38.37,38.35,38.36,5800.0,31.5779,31.5779,31.5614,31.5696,5800.0
2014-10-07 12:15:00,38.36,38.36,38.35,38.35,1900.0,31.5696,31.5696,31.5614,31.5614,1900.0
2014-10-07 12:20:00,38.36,38.37,38.34,38.34,21800.0,31.5696,31.5779,31.5532,31.5532,21800.0
2014-10-07 12:25:00,38.35,38.36,38.35,38.35,12400.0,31.5614,31.5696,31.5614,31.5614,12400.0
2014-10-07 12:30:00,38.35,38.38,38.35,38.36,14100.0,31.5614,31.5861,31.5614,31.5696,14100.0
2014-10-07 12:35:00,38.35,38.37,38.35,38.36,13400.0,31.5614,31.5779,31.5614,31.5696,13400.0
2014-10-07 12:40:00,38.35,38.37,38.35,38.36,11800.0,31.5614,31.5779,31.5614,31.5696,11800.0
2014-10-07 12:45:00,38.36,38.37,38.33,38.33,10600.0,31.5696,31.5779,31.5449,31.5449,10600.0
2014-10-07 12:50:00,38.34,38.36,38.34,38.35,9200.0,31.5532,31.5696,31.5532,31.5614,9200.0
2014-10-07 12:55:00,38.36,38.36,38.34,38.34,13000.0,31.5696,31.5696,31.5532,31.5532,13000.0
2014-10-07 13:00:00,38.34,38.34,38.3,38.33,10900.0,31.5532,31.5532,31.5202,31.5449,10900.0
2014-10-07 13:05:00,38.34,38.35,38.31,38.32,5500.0,31.5532,31.5614,31.5285,31.5367,5500.0
2014-10-07 13:10:00,38.33,38.35,38.32,38.35,19900.0,31.5449,31.5614,31.5367,31.5614,19900.0
2014-10-07 13:15:00,38.35,38.36,38.34,38.34,15400.0,31.5614,31.5696,31.5532,31.5532,15400.0
2014-10-07 13:20:00,38.34,38.38,38.34,38.38,5500.0,31.5532,31.5861,31.5532,31.5861,5500.0
2014-10-07 13:25:00,38.38,38.43,38.38,38.43,9600.0,31.5861,31.6272,31.5861,31.6272,9600.0
2014-10-07 13:30:00,38.43,38.43,38.41,38.41,3700.0,31.6272,31.6272,31.6108,31.6108,3700.0
2014-10-07 13:35:00,38.41,38.41,38.36,38.36,13700.0,31.6108,31.6108,31.5696,31.5696,13700.0
2014-10-07 13:40:00,38.36,38.37,38.36,38.36,8600.0,31.5696,31.5779,31.5696,31.5696,8600.0
2014-10-07 13:45:00,38.35,38.35,38.33,38.34,3800.0,31.5614,31.5614,31.5449,31.5532,3800.0
2014-10-07 13:50:00,38.34,38.35,38.32,38.34,12400.0,31.5532,31.5614,31.5367,31.5532,12400.0
2014-10-07 13:55:00,38.35,38.36,38.34,38.34,9700.0,31.5614,31.5696,31.5532,31.5532,9700.0
2014-10-07 14:00:00,38.34,38.34,38.31,38.32,9400.0,31.5532,31.5532,31.5285,31.5367,9400.0
2014-10-07 14:05:00,38.32,38.34,38.32,38.33,11500.0,31.5367,31.5532,31.5367,31.5449,11500.0
2014-10-07 14:10:00,38.33,38.34,38.32,38.32,29000.0,31.5449,31.5532,31.5367,31.5367,29000.0
2014-10-07 14:15:00,38.32,38.33,38.28,38.3,28500.0,31.5367,31.5449,31.5038,31.5202,28500.0
2014-10-07 14:20:00,38.3,38.31,38.26,38.26,11900.0,31.5202,31.5285,31.4873,31.4873,11900.0
2014-10-07 14:25:00,38.26,38.27,38.22,38.22,14100.0,31.4873,31.4956,31.4544,31.4544,14100.0
2014-10-07 14:30:00,38.21,38.21,38.18,38.2,21900.0,31.4462,31.4462,31.4215,31.438,21900.0
2014-10-07 14:35:00,38.2,38.21,38.19,38.2,34800.0,31.438,31.4462,31.4297,31.438,34800.0
2014-10-07 14:40:00,38.19,38.22,38.18,38.22,11100.0,31.4297,31.4544,31.4215,31.4544,11100.0
2014-10-07 14:45:00,38.22,38.22,38.2,38.2,10500.0,31.4544,31.4544,31.438,31.438,10500.0
2014-10-07 14:50:00,38.2,38.2,38.16,38.16,11100.0,31.438,31.438,31.405,31.405,11100.0
2014-10-07 14:55:00,38.16,38.19,38.16,38.19,16700.0,31.405,31.4297,31.405,31.4297,16700.0
2014-10-07 15:00:00,38.18,38.19,38.15,38.16,26600.0,31.4215,31.4297,31.3968,31.405,26600.0
2014-10-07 15:05:00,38.16,38.16,38.04,38.06,79100.0,31.405,31.405,31.3063,31.3227,79100.0
2014-10-07 15:10:00,38.06,38.07,38.04,38.06,18300.0,31.3227,31.331,31.3063,31.3227,18300.0
2014-10-07 15:15:00,38.05,38.06,38.01,38.01,27600.0,31.3145,31.3227,31.2816,31.2816,27600.0
2014-10-07 15:20:00,38.01,38.03,37.99,38.03,22900.0,31.2816,31.298,31.2651,31.298,22900.0
2014-10-07 15:25:00,38.03,38.06,38.03,38.06,12100.0,31.298,31.3227,31.298,31.3227,12100.0
2014-10-07 15:30:00,38.06,38.1,38.06,38.09,54900.0,31.3227,31.3557,31.3227,31.3474,54900.0
2014-10-07 15:35:00,38.1,38.1,38.06,38.07,45500.0,31.3557,31.3557,31.3227,31.331,45500.0
2014-10-07 15:40:00,38.06,38.09,38.06,38.08,24000.0,31.3227,31.3474,31.3227,31.3392,24000.0
2014-10-07 15:45:00,38.08,38.13,38.08,38.12,49000.0,31.3392,31.3803,31.3392,31.3721,49000.0
2014-10-07 15:50:00,38.12,38.12,38.08,38.1,57100.0,31.3721,31.3721,31.3392,31.3557,57100.0
2014-10-07 15:55:00,38.1,38.1,38.06,38.08,138100.0,31.3557,31.3557,31.3227,31.3392,138100.0
2014-10-08 09:30:00,38.11,38.22,38.05,38.21,19700.0,31.3639,31.4544,31.3145,31.4462,19700.0
2014-10-08 09:35:00,38.19,38.25,38.14,38.24,15800.0,31.4297,31.4791,31.3886,31.4709,15800.0
2014-10-08 09:40:00,38.24,38.35,38.22,38.31,15800.0,31.4709,31.5614,31.4544,31.5285,15800.0
2014-10-08 09:45:00,38.3,38.3,38.15,38.2,25800.0,31.5202,31.5202,31.3968,31.438,25800.0
2014-10-08 09:50:00,38.21,38.21,38.12,38.14,9300.0,31.4462,31.4462,31.3721,31.3886,9300.0
2014-10-08 09:55:00,38.13,38.15,38.11,38.13,12100.0,31.3803,31.3968,31.3639,31.3803,12100.0
2014-10-08 10:00:00,38.13,38.16,38.09,38.1,12700.0,31.3803,31.405,31.3474,31.3557,12700.0
2014-10-08 10:05:00,38.1,38.22,38.1,38.2,25600.0,31.3557,31.4544,31.3557,31.438,25600.0
2014-10-08 10:10:00,38.2,38.28,38.2,38.26,9200.0,31.438,31.5038,31.438,31.4873,9200.0
2014-10-08 10:15:00,38.26,38.27,38.21,38.21,7800.0,31.4873,31.4956,31.4462,31.4462,7800.0
2014-10-08 10:20:00,38.2,38.2,38.16,38.17,5400.0,31.438,31.438,31.405,31.4133,5400.0
2014-10-08 10:25:00,38.16,38.22,38.15,38.21,7900.0,31.405,31.4544,31.3968,31.4462,7900.0
2014-10-08 10:30:00,38.21,38.24,38.18,38.19,9800.0,31.4462,31.4709,31.4215,31.4297,9800.0
2014-10-08 10:35:00,38.2,38.21,38.16,38.18,29900.0,31.438,31.4462,31.405,31.4215,29900.0
2014-10-08 10:40:00,38.18,38.21,38.14,38.15,22200.0,31.4215,31.4462,31.3886,31.3968,22200.0
2014-10-08 10:45:00,38.14,38.14,38.04,38.07,11200.0,31.3886,31.3886,31.3063,31.331,11200.0
2014-10-08 10:50:00,38.06,38.06,38.02,38.04,12100.0,31.3227,31.3227,31.2898,31.3063,12100.0
2014-10-08 10:55:00,38.05,38.07,38.03,38.06,10200.0,31.3145,31.331,31.298,31.3227,10200.0
2014-10-08 11:00:00,38.05,38.07,38.02,38.02,7600.0,31.3145,31.331,31.2898,31.2898,7600.0
2014-10-08 11:05:00,38.03,38.11,38.03,38.09,8700.0,31.298,31.3639,31.298,31.3474,8700.0
2014-10-08 11:10:00,38.1,38.12,38.1,38.1,6700.0,31.3557,31.3721,31.3557,31.3557,6700.0
2014-10-08 11:15:00,38.11,38.12,38.07,38.09,19600.0,31.3639,31.3721,31.331,31.3474,19600.0
2014-10-08 11:20:00,38.08,38.15,38.07,38.13,13300.0,31.3392,31.3968,31.331,31.3803,13300.0
2014-10-08 11:25:00,38.13,38.23,38.13,38.21,9400.0,31.3803,31.4626,31.3803,31.4462,9400.0
2014-10-08 11:30:00,38.21,38.24,38.21,38.23,10100.0,31.4462,31.4709,31.4462,31.4626,10100.0
2014-10-08 11:35:00,38.22,38.22,38.17,38.18,3900.0,31.4544,31.4544,31.4133,31.4215,3900.0
2014-10-08 11:40:00,38.17,38.19,38.17,38.19,1500.0,31.4133,31.4297,31.4133,31.4297,1500.0
2014-10-08 11:45:00,38.18,38.19,38.17,38.17,4200.0,31.4215,31.4297,31.4133,31.4133,4200.0
2014-10-08 11:50:00,38.17,38.2,38.16,38.2,10100.0,31.4133,31.438,31.405,31.438,10100.0
2014-10-08 11:55:00,38.19,38.23,38.19,38.22,6300.0,31.4297,31.4626,31.4297,31.4544,6300.0
2014-10-08 12:00:00,38.22,38.23,38.21,38.22,7100.0,31.4544,31.4626,31.4462,31.4544,7100.0
2014-10-08 12:05:00,38.22,38.23,38.2,38.2,5500.0,31.4544,31.4626,31.438,31.438,5500.0
2014-10-08 12:10:00,38.2,38.23,38.19,38.23,6500.0,31.438,31.4626,31.4297,31.4626,6500.0
2014-10-08 12:15:00,38.23,38.25,38.22,38.24,7400.0,31.4626,31.4791,31.4544,31.4709,7400.0
2014-10-08 12:20:00,38.24,38.25,38.23,38.23,3700.0,31.4709,31.4791,31.4626,31.4626,3700.0
2014-10-08 12:25:00,38.23,38.24,38.21,38.21,5100.0,31.4626,31.4709,31.4462,31.4462,5100.0
2014-10-08 12:30:00,38.22,38.22,38.19,38.19,3100.0,31.4544,31.4544,31.4297,31.4297,3100.0
2014-10-08 12:35:00,38.2,38.21,38.19,38.2,12900.0,31.438,31.4462,31.4297,31.438,12900.0
2014-10-08 12:40:00,38.19,38.21,38.17,38.19,10000.0,31.4297,31.4462,31.4133,31.4297,10000.0
2014-10-08 12:45:00,38.2,38.2,38.18,38.18,2200.0,31.438,31.438,31.4215,31.4215,2200.0
2014-10-08 12:50:00,38.19,38.19,38.18,38.18,7100.0,31.4297,31.4297,31.4215,31.4215,7100.0
2014-10-08 12:55:00,38.18,38.18,38.17,38.17,3700.0,31.4215,31.4215,31.4133,31.4133,3700.0
2014-10-08 13:00:00,38.18,38.24,38.17,38.24,11900.0,31.4215,31.4709,31.4133,31.4709,11900.0
2014-10-08 13:05:00,38.24,38.24,38.18,38.19,7400.0,31.4709,31.4709,31.4215,31.4297,7400.0
2014-10-08 13:10:00,38.19,38.2,38.18,38.2,5100.0,31.4297,31.438,31.4215,31.438,5100.0
2014-10-08 13:15:00,38.2,38.22,38.2,38.21,4400.0,31.438,31.4544,31.438,31.4462,4400.0
2014-10-08 13:20:00,38.21,38.22,38.21,38.22,2100.0,31.4462,31.4544,31.4462,31.4544,2100.0
2014-10-08 13:25:00,38.22,38.22,38.2,38.2,3600.0,31.4544,31.4544,31.438,31.438,3600.0
2014-10-08 13:30:00,38.2,38.22,38.2,38.22,4400.0,31.438,31.4544,31.438,31.4544,4400.0
2014-10-08 13:35:00,38.22,38.22,38.2,38.22,4800.0,31.4544,31.4544,31.438,31.4544,4800.0
2014-10-08 13:40:00,38.22,38.24,38.21,38.24,8700.0,31.4544,31.4709,31.4462,31.4709,8700.0
2014-10-08 13:45:00,38.24,38.33,38.24,38.32,14600.0,31.4709,31.5449,31.4709,31.5367,14600.0
2014-10-08 13:50:00,38.32,38.34,38.32,38.33,7900.0,31.5367,31.5532,31.5367,31.5449,7900.0
2014-10-08 13:55:00,38.33,38.35,38.33,38.35,6800.0,31.5449,31.5614,31.5449,31.5614,6800.0
2014-10-08 14:00:00,38.35,38.47,38.35,38.42,30800.0,31.5614,31.6602,31.5614,31.619,30800.0
2014-10-08 14:05:00,38.43,38.48,38.42,38.47,14800.0,31.6272,31.6684,31.619,31.6602,14800.0
2014-10-08 14:10:00,38.47,38.55,38.47,38.51,19200.0,31.6602,31.726,31.6602,31.6931,19200.0
2014-10-08 14:15:00,38.52,38.56,38.48,38.56,15400.0,31.7013,31.7342,31.6684,31.7342,15400.0
2014-10-08 14:20:00,38.56,38.62,38.56,38.59,28200.0,31.7342,31.7836,31.7342,31.7589,28200.0
2014-10-08 14:25:00,38.59,38.59,38.55,38.55,27600.0,31.7589,31.7589,31.726,31.726,27600.0
2014-10-08 14:30:00,38.55,38.57,38.55,38.55,47500.0,31.726,31.7425,31.726,31.726,47500.0
2014-10-08 14:35:00,38.55,38.56,38.53,38.53,31200.0,31.726,31.7342,31.7095,31.7095,31200.0
2014-10-08 14:40:00,38.53,38.55,38.49,38.53,33900.0,31.7095,31.726,31.6766,31.7095,33900.0
2014-10-08 14:45:00,38.53,38.54,38.5,38.5,10100.0,31.7095,31.7178,31.6848,31.6848,10100.0
2014-10-08 14:50:00,38.5,38.52,38.49,38.51,23500.0,31.6848,31.7013,31.6766,31.6931,23500.0
2014-10-08 14:55:00,38.51,38.52,38.49,38.51,20800.0,31.6931,31.7013,31.6766,31.6931,20800.0
2014-10-08 15:00:00,38.52,38.55,38.51,38.55,20800.0,31.7013,31.726,31.6931,31.726,20800.0
2014-10-08 15:05:00,38.55,38.57,38.54,38.55,21200.0,31.726,31.7425,31.7178,31.726,21200.0
2014-10-08 15:10:00,38.56,38.56,38.54,38.56,19500.0,31.7342,31.7342,31.7178,31.7342,19500.0
2014-10-08 15:15:00,38.55,38.56,38.55,38.55,6500.0,31.726,31.7342,31.726,31.726,6500.0
2014-10-08 15:20:00,38.55,38.58,38.54,38.55,60100.0,31.726,31.7507,31.7178,31.726,60100.0
2014-10-08 15:25:00,38.56,38.64,38.56,38.63,16300.0,31.7342,31.8001,31.7342,31.7918,16300.0
2014-10-08 15:30:00,38.62,38.64,38.61,38.64,21000.0,31.7836,31.8001,31.7754,31.8001,21000.0
2014-10-08 15:35:00,38.64,38.66,38.63,38.64,32100.0,31.8001,31.8165,31.7918,31.8001,32100.0
2014-10-08 15:40:00,38.63,38.72,38.63,38.71,42100.0,31.7918,31.8659,31.7918,31.8577,42100.0
2014-10-08 15:45:00,38.71,38.73,38.69,38.72,59100.0,31.8577,31.8741,31.8412,31.8659,59100.0
2014-10-08 15:50:00,38.72,38.72,38.71,38.72,43900.0,31.8659,31.8659,31.8577,31.8659,43900.0
2014-10-08 15:55:00,38.71,38.75,38.71,38.74,164700.0,31.8577,31.8906,31.8577,31.8824,164700.0
2014-10-09 09:30:00,38.74,38.77,38.66,38.76,15200.0,31.8824,31.9071,31.8165,31.8988,15200.0
2014-10-09 09:35:00,38.75,38.86,38.72,38.85,9600.0,31.8906,31.9811,31.8659,31.9729,9600.0
2014-10-09 09:40:00,38.84,38.84,38.67,38.82,14000.0,31.9647,31.9647,31.8248,31.9482,14000.0
2014-10-09 09:45:00,38.8,38.81,38.72,38.77,22300.0,31.9317,31.94,31.8659,31.9071,22300.0
2014-10-09 09:50:00,38.77,38.81,38.73,38.81,10200.0,31.9071,31.94,31.8741,31.94,10200.0
2014-10-09 09:55:00,38.81,38.81,38.76,38.79,8700.0,31.94,31.94,31.8988,31.9235,8700.0
2014-10-09 10:00:00,38.8,38.84,38.8,38.83,11300.0,31.9317,31.9647,31.9317,31.9564,11300.0
2014-10-09 10:05:00,38.82,38.82,38.77,38.8,9800.0,31.9482,31.9482,31.9071,31.9317,9800.0
2014-10-09 10:10:00,38.79,38.84,38.77,38.84,12300.0,31.9235,31.9647,31.9071,31.9647,12300.0
2014-10-09 10:15:00,38.83,38.9,38.83,38.88,13300.0,31.9564,32.014,31.9564,31.9976,13300.0
2014-10-09 10:20:00,38.89,38.91,38.86,38.86,15400.0,32.0058,32.0223,31.9811,31.9811,15400.0
2014-10-09 10:25:00,38.85,38.86,38.8,38.8,11200.0,31.9729,31.9811,31.9317,31.9317,11200.0
2014-10-09 10:30:00,38.8,38.8,38.69,38.69,12800.0,31.9317,31.9317,31.8412,31.8412,12800.0
2014-10-09 10:35:00,38.69,38.69,38.63,38.65,26900.0,31.8412,31.8412,31.7918,31.8083,26900.0
2014-10-09 10:40:00,38.65,38.67,38.64,38.67,9700.0,31.8083,31.8248,31.8001,31.8248,9700.0
2014-10-09 10:45:00,38.66,38.67,38.64,38.66,13200.0,31.8165,31.8248,31.8001,31.8165,13200.0
2014-10-09 10:50:00,38.65,38.65,38.6,38.62,9600.0,31.8083,31.8083,31.7671,31.7836,9600.0
2014-10-09 10:55:00,38.63,38.73,38.63,38.71,13200.0,31.7918,31.8741,31.7918,31.8577,13200.0
2014-10-09 11:00:00,38.71,38.8,38.68,38.68,45500.0,31.8577,31.9317,31.833,31.833,45500.0
2014-10-09 11:05:00,38.69,38.76,38.68,38.76,18200.0,31.8412,31.8988,31.833,31.8988,18200.0
2014-10-09 11:10:00,38.75,38.79,38.72,38.77,20200.0,31.8906,31.9235,31.8659,31.9071,20200.0
2014-10-09 11:15:00,38.77,38.77,38.72,38.72,12300.0,31.9071,31.9071,31.8659,31.8659,12300.0
2014-10-09 11:20:00,38.71,38.73,38.67,38.68,11800.0,31.8577,31.8741,31.8248,31.833,11800.0
2014-10-09 11:25:00,38.68,38.71,38.68,38.7,5400.0,31.833,31.8577,31.833,31.8494,5400.0
2014-10-09 11:30:00,38.69,38.69,38.66,38.66,4900.0,31.8412,31.8412,31.8165,31.8165,4900.0
2014-10-09 11:35:00,38.66,38.7,38.65,38.65,13200.0,31.8165,31.8494,31.8083,31.8083,13200.0
2014-10-09 11:40:00,38.65,38.65,38.59,38.59,11100.0,31.8083,31.8083,31.7589,31.7589,11100.0
2014-10-09 11:45:00,38.59,38.61,38.56,38.56,10900.0,31.7589,31.7754,31.7342,31.7342,10900.0
2014-10-09 11:50:00,38.57,38.59,38.53,38.53,17700.0,31.7425,31.7589,31.7095,31.7095,17700.0
2014-10-09 11:55:00,38.51,38.52,38.47,38.52,22500.0,31.6931,31.7013,31.6602,31.7013,22500.0
2014-10-09 12:00:00,38.51,38.54,38.51,38.52,6900.0,31.6931,31.7178,31.6931,31.7013,6900.0
2014-10-09 12:05:00,38.53,38.54,38.49,38.49,6700.0,31.7095,31.7178,31.6766,31.6766,6700.0
2014-10-09 12:10:00,38.49,38.5,38.47,38.48,7000.0,31.6766,31.6848,31.6602,31.6684,7000.0
2014-10-09 12:15:00,38.48,38.5,38.43,38.46,15600.0,31.6684,31.6848,31.6272,31.6519,15600.0
2014-10-09 12:20:00,38.46,38.46,38.4,38.42,5800.0,31.6519,31.6519,31.6025,31.619,5800.0
2014-10-09 12:25:00,38.43,38.43,38.36,38.38,12300.0,31.6272,31.6272,31.5696,31.5861,12300.0
2014-10-09 12:30:00,38.36,38.4,38.36,38.39,8400.0,31.5696,31.6025,31.5696,31.5943,8400.0
2014-10-09 12:35:00,38.39,38.4,38.38,38.38,6900.0,31.5943,31.6025,31.5861,31.5861,6900.0
2014-10-09 12:40:00,38.38,38.42,38.37,38.42,4900.0,31.5861,31.619,31.5779,31.619,4900.0
2014-10-09 12:45:00,38.42,38.43,38.4,38.43,7000.0,31.619,31.6272,31.6025,31.6272,7000.0
2014-10-09 12:50:00,38.43,38.44,38.42,38.43,6200.0,31.6272,31.6355,31.619,31.6272,6200.0
2014-10-09 12:55:00,38.42,38.45,38.4,38.45,5700.0,31.619,31.6437,31.6025,31.6437,5700.0
2014-10-09 13:00:00,38.44,38.44,38.38,38.38,7000.0,31.6355,31.6355,31.5861,31.5861,7000.0
2014-10-09 13:05:00,38.38,38.39,38.34,38.35,8900.0,31.5861,31.5943,31.5532,31.5614,8900.0
2014-10-09 13:10:00,38.35,38.37,38.32,38.35,9800.0,31.5614,31.5779,31.5367,31.5614,9800.0
2014-10-09 13:15:00,38.35,38.4,38.34,38.38,7800.0,31.5614,31.6025,31.5532,31.5861,7800.0
2014-10-09 13:20:00,38.39,38.49,38.39,38.48,8800.0,31.5943,31.6766,31.5943,31.6684,8800.0
2014-10-09 13:25:00,38.47,38.47,38.45,38.45,2900.0,31.6602,31.6602,31.6437,31.6437,2900.0
2014-10-09 13:30:00,38.46,38.48,38.42,38.48,8500.0,31.6519,31.6684,31.619,31.6684,8500.0
2014-10-09 13:35:00,38.49,38.52,38.48,38.5,7700.0,31.6766,31.7013,31.6684,31.6848,7700.0
2014-10-09 13:40:00,38.51,38.52,38.45,38.45,5900.0,31.6931,31.7013,31.6437,31.6437,5900.0
2014-10-09 13:45:00,38.47,38.48,38.44,38.44,12600.0,31.6602,31.6684,31.6355,31.6355,12600.0
2014-10-09 13:50:00,38.45,38.46,38.38,38.39,15500.0,31.6437,31.6519,31.5861,31.5943,15500.0
2014-10-09 13:55:00,38.39,38.44,38.39,38.42,6800.0,31.5943,31.6355,31.5943,31.619,6800.0
2014-10-09 14:00:00,38.41,38.41,38.37,38.39,5900.0,31.6108,31.6108,31.5779,31.5943,5900.0
2014-10-09 14:05:00,38.4,38.42,38.35,38.37,6900.0,31.6025,31.619,31.5614,31.5779,6900.0
2014-10-09 14:10:00,38.37,38.37,38.32,38.32,12300.0,31.5779,31.5779,31.5367,31.5367,12300.0
2014-10-09 14:15:00,38.33,38.37,38.31,38.34,12500.0,31.5449,31.5779,31.5285,31.5532,12500.0
2014-10-09 14:20:00,38.34,38.34,38.32,38.33,7400.0,31.5532,31.5532,31.5367,31.5449,7400.0
2014-10-09 14:25:00,38.34,38.38,38.33,38.33,11000.0,31.5532,31.5861,31.5449,31.5449,11000.0
2014-10-09 14:30:00,38.33,38.36,38.3,38.36,11400.0,31.5449,31.5696,31.5202,31.5696,11400.0
2014-10-09 14:35:00,38.36,38.44,38.36,38.42,12700.0,31.5696,31.6355,31.5696,31.619,12700.0
2014-10-09 14:40:00,38.41,38.41,38.37,38.38,7500.0,31.6108,31.6108,31.5779,31.5861,7500.0
2014-10-09 14:45:00,38.38,38.38,38.34,38.34,5700.0,31.5861,31.5861,31.5532,31.5532,5700.0
2014-10-09 14:50:00,38.34,38.39,38.34,38.36,11300.0,31.5532,31.5943,31.5532,31.5696,11300.0
2014-10-09 14:55:00,38.35,38.35,38.32,38.33,9000.0,31.5614,31.5614,31.5367,31.5449,9000.0
2014-10-09 15:00:00,38.32,38.36,38.3,38.35,13800.0,31.5367,31.5696,31.5202,31.5614,13800.0
2014-10-09 15:05:00,38.36,38.37,38.31,38.31,11200.0,31.5696,31.5779,31.5285,31.5285,11200.0
2014-10-09 15:10:00,38.32,38.41,38.31,38.38,19600.0,31.5367,31.6108,31.5285,31.5861,19600.0
2014-10-09 15:15:00,38.37,38.42,38.35,38.39,13800.0,31.5779,31.619,31.5614,31.5943,13800.0
2014-10-09 15:20:00,38.39,38.39,38.34,38.37,17600.0,31.5943,31.5943,31.5532,31.5779,17600.0
2014-10-09 15:25:00,38.38,38.43,38.38,38.4,17900.0,31.5861,31.6272,31.5861,31.6025,17900.0
2014-10-09 15:30:00,38.4,38.48,38.4,38.46,19200.0,31.6025,31.6684,31.6025,31.6519,19200.0
2014-10-09 15:35:00,38.46,38.48,38.42,38.43,22100.0,31.6519,31.6684,31.619,31.6272,22100.0
2014-10-09 15:40:00,38.43,38.44,38.37,38.39,25100.0,31.6272,31.6355,31.5779,31.5943,25100.0
2014-10-09 15:45:00,38.37,38.38,38.33,38.34,45000.0,31.5779,31.5861,31.5449,31.5532,45000.0
2014-10-09 15:50:00,38.34,38.38,38.32,38.35,43500.0,31.5532,31.5861,31.5367,31.5614,43500.0
2014-10-09 15:55:00,38.35,38.41,38.34,38.34,98000.0,31.5614,31.6108,31.5532,31.5532,98000.0
2014-10-10 09:30:00,38.31,38.58,38.3,38.58,45900.0,31.5285,31.7507,31.5202,31.7507,45900.0
2014-10-10 09:35:00,38.58,38.64,38.5,38.63,25100.0,31.7507,31.8001,31.6848,31.7918,25100.0
2014-10-10 09:40:00,38.64,38.65,38.54,38.65,16600.0,31.8001,31.8083,31.7178,31.8083,16600.0
2014-10-10 09:45:00,38.65,38.67,38.54,38.58,9900.0,31.8083,31.8248,31.7178,31.7507,9900.0
2014-10-10 09:50:00,38.58,38.62,38.53,38.55,10700.0,31.7507,31.7836,31.7095,31.726,10700.0
2014-10-10 09:55:00,38.56,38.62,38.54,38.6,8900.0,31.7342,31.7836,31.7178,31.7671,8900.0
2014-10-10 10:00:00,38.6,38.6,38.51,38.52,10300.0,31.7671,31.7671,31.6931,31.7013,10300.0
2014-10-10 10:05:00,38.5,38.51,38.46,38.47,8700.0,31.6848,31.6931,31.6519,31.6602,8700.0
2014-10-10 10:10:00,38.48,38.5,38.44,38.46,7800.0,31.6684,31.6848,31.6355,31.6519,7800.0
2014-10-10 10:15:00,38.45,38.47,38.41,38.43,11000.0,31.6437,31.6602,31.6108,31.6272,11000.0
2014-10-10 10:20:00,38.44,38.46,38.38,38.38,13200.0,31.6355,31.6519,31.5861,31.5861,13200.0
2014-10-10 10:25:00,38.39,38.42,38.35,38.37,14400.0,31.5943,31.619,31.5614,31.5779,14400.0
2014-10-10 10:30:00,38.38,38.38,38.32,38.35,14300.0,31.5861,31.5861,31.5367,31.5614,14300.0
2014-10-10 10:35:00,38.35,38.41,38.35,38.37,11700.0,31.5614,31.6108,31.5614,31.5779,11700.0
2014-10-10 10:40:00,38.37,38.41,38.35,38.41,10600.0,31.5779,31.6108,31.5614,31.6108,10600.0
2014-10-10 10:45:00,38.41,38.41,38.35,38.4,10400.0,31.6108,31.6108,31.5614,31.6025,10400.0
2014-10-10 10:50:00,38.39,38.47,38.38,38.41,10200.0,31.5943,31.6602,31.5861,31.6108,10200.0
2014-10-10 10:55:00,38.43,38.44,38.41,38.41,5200.0,31.6272,31.6355,31.6108,31.6108,5200.0
2014-10-10 11:00:00,38.42,38.47,38.42,38.46,14100.0,31.619,31.6602,31.619,31.6519,14100.0
2014-10-10 11:05:00,38.46,38.46,38.42,38.45,8500.0,31.6519,31.6519,31.619,31.6437,8500.0
2014-10-10 11:10:00,38.46,38.46,38.41,38.42,13800.0,31.6519,31.6519,31.6108,31.619,13800.0
2014-10-10 11:15:00,38.41,38.41,38.38,38.39,7800.0,31.6108,31.6108,31.5861,31.5943,7800.0
2014-10-10 11:20:00,38.39,38.43,38.37,38.39,7400.0,31.5943,31.6272,31.5779,31.5943,7400.0
2014-10-10 11:25:00,38.39,38.43,38.38,38.41,9000.0,31.5943,31.6272,31.5861,31.6108,9000.0
2014-10-10 11:30:00,38.41,38.47,38.41,38.41,26000.0,31.6108,31.6602,31.6108,31.6108,26000.0
2014-10-10 11:35:00,38.41,38.44,38.41,38.41,5900.0,31.6108,31.6355,31.6108,31.6108,5900.0
2014-10-10 11:40:00,38.41,38.41,38.35,38.39,11800.0,31.6108,31.6108,31.5614,31.5943,11800.0
2014-10-10 11:45:00,38.39,38.41,38.37,38.38,11400.0,31.5943,31.6108,31.5779,31.5861,11400.0
2014-10-10 11:50:00,38.39,38.44,38.39,38.43,7300.0,31.5943,31.6355,31.5943,31.6272,7300.0
2014-10-10 11:55:00,38.43,38.43,38.39,38.4,8500.0,31.6272,31.6272,31.5943,31.6025,8500.0
2014-10-10 12:00:00,38.41,38.52,38.41,38.52,8400.0,31.6108,31.7013,31.6108,31.7013,8400.0
2014-10-10 12:05:00,38.53,38.54,38.48,38.48,14200.0,31.7095,31.7178,31.6684,31.6684,14200.0
2014-10-10 12:10:00,38.48,38.53,38.48,38.53,7700.0,31.6684,31.7095,31.6684,31.7095,7700.0
2014-10-10 12:15:00,38.54,38.54,38.47,38.5,11100.0,31.7178,31.7178,31.6602,31.6848,11100.0
2014-10-10 12:20:00,38.5,38.52,38.47,38.5,9900.0,31.6848,31.7013,31.6602,31.6848,9900.0
2014-10-10 12:25:00,38.51,38.55,38.51,38.51,7600.0,31.6931,31.726,31.6931,31.6931,7600.0
2014-10-10 12:30:00,38.51,38.63,38.51,38.59,11800.0,31.6931,31.7918,31.6931,31.7589,11800.0
2014-10-10 12:35:00,38.59,38.6,38.51,38.51,7600.0,31.7589,31.7671,31.6931,31.6931,7600.0
2014-10-10 12:40:00,38.52,38.58,38.52,38.57,10800.0,31.7013,31.7507,31.7013,31.7425,10800.0
2014-10-10 12:45:00,38.57,38.59,38.54,38.55,5800.0,31.7425,31.7589,31.7178,31.726,5800.0
2014-10-10 12:50:00,38.56,38.56,38.49,38.5,6700.0,31.7342,31.7342,31.6766,31.6848,6700.0
2014-10-10 12:55:00,38.5,38.51,38.48,38.49,4700.0,31.6848,31.6931,31.6684,31.6766,4700.0
2014-10-10 13:00:00,38.49,38.52,38.47,38.47,8000.0,31.6766,31.7013,31.6602,31.6602,8000.0
2014-10-10 13:05:00,38.47,38.47,38.44,38.47,6200.0,31.6602,31.6602,31.6355,31.6602,6200.0
2014-10-10 13:10:00,38.48,38.51,38.47,38.51,9300.0,31.6684,31.6931,31.6602,31.6931,9300.0
2014-10-10 13:15:00,38.51,38.52,38.49,38.51,13100.0,31.6931,31.7013,31.6766,31.6931,13100.0
2014-10-10 13:20:00,38.51,38.51,38.5,38.5,11300.0,31.6931,31.6931,31.6848,31.6848,11300.0
2014-10-10 13:25:00,38.5,38.52,38.47,38.48,12900.0,31.6848,31.7013,31.6602,31.6684,12900.0
2014-10-10 13:30:00,38.47,38.5,38.47,38.49,5700.0,31.6602,31.6848,31.6602,31.6766,5700.0
2014-10-10 13:35:00,38.49,38.57,38.49,38.57,13100.0,31.6766,31.7425,31.6766,31.7425,13100.0
2014-10-10 13:40:00,38.56,38.58,38.54,38.57,10500.0,31.7342,31.7507,31.7178,31.7425,10500.0
2014-10-10 13:45:00,38.56,38.56,38.51,38.55,8800.0,31.7342,31.7342,31.6931,31.726,8800.0
2014-10-10 13:50:00,38.55,38.58,38.53,38.58,11700.0,31.726,31.7507,31.7095,31.7507,11700.0
2014-10-10 13:55:00,38.58,38.63,38.58,38.59,14600.0,31.7507,31.7918,31.7507,31.7589,14600.0
2014-10-10 14:00:00,38.59,38.61,38.59,38.61,10600.0,31.7589,31.7754,31.7589,31.7754,10600.0
2014-10-10 14:05:00,38.61,38.63,38.6,38.6,12300.0,31.7754,31.7918,31.7671,31.7671,12300.0
2014-10-10 14:10:00,38.61,38.62,38.58,38.58,7100.0,31.7754,31.7836,31.7507,31.7507,7100.0
2014-10-10 14:15:00,38.59,38.61,38.57,38.57,14300.0,31.7589,31.7754,31.7425,31.7425,14300.0
2014-10-10 14:20:00,38.58,38.6,38.58,38.59,6200.0,31.7507,31.7671,31.7507,31.7589,6200.0
2014-10-10 14:25:00,38.59,38.6,38.56,38.6,8500.0,31.7589,31.7671,31.7342,31.7671,8500.0
2014-10-10 14:30:00,38.59,38.6,38.53,38.53,9400.0,31.7589,31.7671,31.7095,31.7095,9400.0
2014-10-10 14:35:00,38.54,38.54,38.51,38.51,8000.0,31.7178,31.7178,31.6931,31.6931,8000.0
2014-10-10 14:40:00,38.5,38.5,38.47,38.48,13400.0,31.6848,31.6848,31.6602,31.6684,13400.0
2014-10-10 14:45:00,38.49,38.5,38.46,38.48,15000.0,31.6766,31.6848,31.6519,31.6684,15000.0
2014-10-10 14:50:00,38.47,38.49,38.47,38.47,5300.0,31.6602,31.6766,31.6602,31.6602,5300.0
2014-10-10 14:55:00,38.48,38.5,38.48,38.48,10200.0,31.6684,31.6848,31.6684,31.6684,10200.0
2014-10-10 15:00:00,38.48,38.49,38.45,38.46,11200.0,31.6684,31.6766,31.6437,31.6519,11200.0
2014-10-10 15:05:00,38.45,38.45,38.41,38.43,15000.0,31.6437,31.6437,31.6108,31.6272,15000.0
2014-10-10 15:10:00,38.43,38.47,38.41,38.41,14700.0,31.6272,31.6602,31.6108,31.6108,14700.0
2014-10-10 15:15:00,38.41,38.41,38.37,38.39,10700.0,31.6108,31.6108,31.5779,31.5943,10700.0
2014-10-10 15:20:00,38.39,38.42,38.38,38.42,11600.0,31.5943,31.619,31.5861,31.619,11600.0
2014-10-10 15:25:00,38.42,38.42,38.35,38.39,24500.0,31.619,31.619,31.5614,31.5943,24500.0
2014-10-10 15:30:00,38.39,38.39,38.32,38.32,20300.0,31.5943,31.5943,31.5367,31.5367,20300.0
2014-10-10 15:35:00,38.33,38.38,38.33,38.38,8500.0,31.5449,31.5861,31.5449,31.5861,8500.0
2014-10-10 15:40:00,38.38,38.38,38.33,38.36,15500.0,31.5861,31.5861,31.5449,31.5696,15500.0
2014-10-10 15:45:00,38.36,38.36,38.26,38.26,22800.0,31.5696,31.5696,31.4873,31.4873,22800.0
2014-10-10 15:50:00,38.27,38.29,38.27,38.28,18200.0,31.4956,31.512,31.4956,31.5038,18200.0
2014-10-10 15:55:00,38.29,38.29,38.25,38.27,63000.0,31.512,31.512,31.4791,31.4956,63000.0
2014-10-13 09:30:00,38.26,38.34,38.26,38.29,29300.0,31.4873,31.5532,31.4873,31.512,29300.0
2014-10-13 09:35:00,38.29,38.4,38.27,38.39,5500.0,31.512,31.6025,31.4956,31.5943,5500.0
2014-10-13 09:40:00,38.39,38.39,38.34,38.38,9400.0,31.5943,31.5943,31.5532,31.5861,9400.0
2014-10-13 09:45:00,38.38,38.43,38.34,38.35,24200.0,31.5861,31.6272,31.5532,31.5614,24200.0
2014-10-13 09:50:00,38.34,38.34,38.27,38.28,12400.0,31.5532,31.5532,31.4956,31.5038,12400.0
2014-10-13 09:55:00,38.27,38.32,38.24,38.29,14500.0,31.4956,31.5367,31.4709,31.512,14500.0
2014-10-13 10:00:00,38.31,38.4,38.3,38.37,8900.0,31.5285,31.6025,31.5202,31.5779,8900.0
2014-10-13 10:05:00,38.38,38.39,38.24,38.27,23000.0,31.5861,31.5943,31.4709,31.4956,23000.0
2014-10-13 10:10:00,38.27,38.32,38.22,38.23,7100.0,31.4956,31.5367,31.4544,31.4626,7100.0
2014-10-13 10:15:00,38.22,38.25,38.18,38.2,10100.0,31.4544,31.4791,31.4215,31.438,10100.0
2014-10-13 10:20:00,38.2,38.25,38.2,38.23,7600.0,31.438,31.4791,31.438,31.4626,7600.0
2014-10-13 10:25:00,38.24,38.27,38.18,38.18,9900.0,31.4709,31.4956,31.4215,31.4215,9900.0
2014-10-13 10:30:00,38.19,38.23,38.18,38.23,7300.0,31.4297,31.4626,31.4215,31.4626,7300.0
2014-10-13 10:35:00,38.23,38.24,38.18,38.24,7800.0,31.4626,31.4709,31.4215,31.4709,7800.0
2014-10-13 10:40:00,38.23,38.23,38.17,38.18,11500.0,31.4626,31.4626,31.4133,31.4215,11500.0
2014-10-13 10:45:00,38.18,38.22,38.16,38.18,8300.0,31.4215,31.4544,31.405,31.4215,8300.0
2014-10-13 10:50:00,38.19,38.26,38.18,38.26,18000.0,31.4297,31.4873,31.4215,31.4873,18000.0
2014-10-13 10:55:00,38.27,38.28,38.23,38.23,15700.0,31.4956,31.5038,31.4626,31.4626,15700.0
2014-10-13 11:00:00,38.23,38.28,38.19,38.28,22200.0,31.4626,31.5038,31.4297,31.5038,22200.0
2014-10-13 11:05:00,38.29,38.34,38.29,38.3,15300.0,31.512,31.5532,31.512,31.5202,15300.0
2014-10-13 11:10:00,38.29,38.34,38.27,38.32,22900.0,31.512,31.5532,31.4956,31.5367,22900.0
2014-10-13 11:15:00,38.32,38.32,38.26,38.3,24800.0,31.5367,31.5367,31.4873,31.5202,24800.0
2014-10-13 11:20:00,38.29,38.34,38.28,38.34,10000.0,31.512,31.5532,31.5038,31.5532,10000.0
2014-10-13 11:25:00,38.35,38.37,38.27,38.27,10000.0,31.5614,31.5779,31.4956,31.4956,10000.0
2014-10-13 11:30:00,38.28,38.34,38.28,38.3,8600.0,31.5038,31.5532,31.5038,31.5202,8600.0
2014-10-13 11:35:00,38.3,38.3,38.19,38.19,7500.0,31.5202,31.5202,31.4297,31.4297,7500.0
2014-10-13 11:40:00,38.19,38.23,38.18,38.21,5500.0,31.4297,31.4626,31.4215,31.4462,5500.0
2014-10-13 11:45:00,38.21,38.26,38.19,38.26,16400.0,31.4462,31.4873,31.4297,31.4873,16400.0
2014-10-13 11:50:00,38.26,38.29,38.24,38.24,5800.0,31.4873,31.512,31.4709,31.4709,5800.0
2014-10-13 11:55:00,38.25,38.26,38.24,38.25,5300.0,31.4791,31.4873,31.4709,31.4791,5300.0
2014-10-13 12:00:00,38.26,38.27,38.21,38.24,5800.0,31.4873,31.4956,31.4462,31.4709,5800.0
2014-10-13 12:05:00,38.23,38.24,38.19,38.21,4000.0,31.4626,31.4709,31.4297,31.4462,4000.0
2014-10-13 12:10:00,38.21,38.24,38.2,38.24,7800.0,31.4462,31.4709,31.438,31.4709,7800.0
2014-10-13 12:15:00,38.23,38.26,38.2,38.26,7400.0,31.4626,31.4873,31.438,31.4873,7400.0
2014-10-13 12:20:00,38.28,38.34,38.28,38.33,8700.0,31.5038,31.5532,31.5038,31.5449,8700.0
2014-10-13 12:25:00,38.33,38.37,38.31,38.37,7100.0,31.5449,31.5779,31.5285,31.5779,7100.0
2014-10-13 12:30:00,38.37,38.4,38.35,38.39,9400.0,31.5779,31.6025,31.5614,31.5943,9400.0
2014-10-13 12:35:00,38.39,38.42,38.39,38.42,3500.0,31.5943,31.619,31.5943,31.619,3500.0
2014-10-13 12:40:00,38.41,38.45,38.4,38.42,12200.0,31.6108,31.6437,31.6025,31.619,12200.0
2014-10-13 12:45:00,38.42,38.44,38.4,38.41,5100.0,31.619,31.6355,31.6025,31.6108,5100.0
2014-10-13 12:50:00,38.41,38.41,38.38,38.39,5000.0,31.6108,31.6108,31.5861,31.5943,5000.0
2014-10-13 12:55:00,38.39,38.41,38.38,38.41,3000.0,31.5943,31.6108,31.5861,31.6108,3000.0
2014-10-13 13:00:00,38.41,38.43,38.4,38.4,35600.0,31.6108,31.6272,31.6025,31.6025,35600.0
2014-10-13 13:05:00,38.4,38.4,38.37,38.38,6700.0,31.6025,31.6025,31.5779,31.5861,6700.0
2014-10-13 13:10:00,38.38,38.38,38.32,38.34,10900.0,31.5861,31.5861,31.5367,31.5532,10900.0
2014-10-13 13:15:00,38.34,38.34,38.27,38.33,9600.0,31.5532,31.5532,31.4956,31.5449,9600.0
2014-10-13 13:20:00,38.32,38.38,38.32,38.33,9600.0,31.5367,31.5861,31.5367,31.5449,9600.0
2014-10-13 13:25:00,38.34,38.42,38.34,38.42,6400.0,31.5532,31.619,31.5532,31.619,6400.0
2014-10-13 13:30:00,38.43,38.43,38.38,38.38,5200.0,31.6272,31.6272,31.5861,31.5861,5200.0
2014-10-13 13:35:00,38.39,38.42,38.39,38.41,6100.0,31.5943,31.619,31.5943,31.6108,6100.0
2014-10-13 13:40:00,38.42,38.43,38.4,38.41,6400.0,31.619,31.6272,31.6025,31.6108,6400.0
2014-10-13 13:45:00,38.41,38.42,38.41,38.41,6500.0,31.6108,31.619,31.6108,31.6108,6500.0
2014-10-13 13:50:00,38.41,38.44,38.4,38.44,12000.0,31.6108,31.6355,31.6025,31.6355,12000.0
2014-10-13 13:55:00,38.43,38.43,38.36,38.38,6400.0,31.6272,31.6272,31.5696,31.5861,6400.0
2014-10-13 14:00:00,38.39,38.4,38.36,38.37,4500.0,31.5943,31.6025,31.5696,31.5779,4500.0
2014-10-13 14:05:00,38.37,38.45,38.37,38.45,5000.0,31.5779,31.6437,31.5779,31.6437,5000.0
2014-10-13 14:10:00,38.45,38.46,38.42,38.43,5600.0,31.6437,31.6519,31.619,31.6272,5600.0
2014-10-13 14:15:00,38.42,38.43,38.4,38.41,7900.0,31.619,31.6272,31.6025,31.6108,7900.0
2014-10-13 14:20:00,38.41,38.44,38.41,38.43,6200.0,31.6108,31.6355,31.6108,31.6272,6200.0
2014-10-13 14:25:00,38.41,38.45,38.41,38.44,10000.0,31.6108,31.6437,31.6108,31.6355,10000.0
2014-10-13 14:30:00,38.45,38.45,38.4,38.4,8000.0,31.6437,31.6437,31.6025,31.6025,8000.0
2014-10-13 14:35:00,38.41,38.42,38.39,38.4,12200.0,31.6108,31.619,31.5943,31.6025,12200.0
2014-10-13 14:40:00,38.41,38.41,38.37,38.39,10900.0,31.6108,31.6108,31.5779,31.5943,10900.0
2014-10-13 14:45:00,38.38,38.4,38.38,38.39,7500.0,31.5861,31.6025,31.5861,31.5943,7500.0
2014-10-13 14:50:00,38.39,38.42,38.39,38.4,7200.0,31.5943,31.619,31.5943,31.6025,7200.0
2014-10-13 14:55:00,38.4,38.4,38.36,38.37,7600.0,31.6025,31.6025,31.5696,31.5779,7600.0
2014-10-13 15:00:00,38.38,38.39,38.33,38.33,12600.0,31.5861,31.5943,31.5449,31.5449,12600.0
2014-10-13 15:05:00,38.33,38.35,38.32,38.33,14600.0,31.5449,31.5614,31.5367,31.5449,14600.0
2014-10-13 15:10:00,38.33,38.37,38.33,38.37,8000.0,31.5449,31.5779,31.5449,31.5779,8000.0
2014-10-13 15:15:00,38.37,38.38,38.29,38.3,19200.0,31.5779,31.5861,31.512,31.5202,19200.0
2014-10-13 15:20:00,38.31,38.32,38.28,38.31,11100.0,31.5285,31.5367,31.5038,31.5285,11100.0
2014-10-13 15:25:00,38.31,38.34,38.3,38.31,13700.0,31.5285,31.5532,31.5202,31.5285,13700.0
2014-10-13 15:30:00,38.3,38.3,38.13,38.22,57300.0,31.5202,31.5202,31.3803,31.4544,57300.0
2014-10-13 15:35:00,38.22,38.24,38.16,38.16,26600.0,31.4544,31.4709,31.405,31.405,26600.0
2014-10-13 15:40:00,38.17,38.23,38.12,38.13,29300.0,31.4133,31.4626,31.3721,31.3803,29300.0
2014-10-13 15:45:00,38.14,38.15,38.06,38.12,43300.0,31.3886,31.3968,31.3227,31.3721,43300.0
2014-10-13 15:50:00,38.11,38.14,38.04,38.08,67800.0,31.3639,31.3886,31.3063,31.3392,67800.0
2014-10-13 15:55:00,38.07,38.08,38.04,38.07,74900.0,31.331,31.3392,31.3063,31.331,74900.0
2014-10-14 09:30:00,38.15,38.15,38.07,38.11,14100.0,31.3968,31.3968,31.331,31.3639,14100.0
2014-10-14 09:35:00,38.15,38.28,38.15,38.26,10100.0,31.3968,31.5038,31.3968,31.4873,10100.0
2014-10-14 09:40:00,38.25,38.45,38.24,38.42,10500.0,31.4791,31.6437,31.4709,31.619,10500.0
2014-10-14 09:45:00,38.43,38.47,38.31,38.31,15400.0,31.6272,31.6602,31.5285,31.5285,15400.0
2014-10-14 09:50:00,38.32,38.37,38.28,38.35,13300.0,31.5367,31.5779,31.5038,31.5614,13300.0
2014-10-14 09:55:00,38.35,38.37,38.3,38.37,15700.0,31.5614,31.5779,31.5202,31.5779,15700.0
2014-10-14 10:00:00,38.38,38.39,38.27,38.32,31800.0,31.5861,31.5943,31.4956,31.5367,31800.0
2014-10-14 10:05:00,38.31,38.34,38.26,38.33,11100.0,31.5285,31.5532,31.4873,31.5449,11100.0
2014-10-14 10:10:00,38.34,38.34,38.3,38.31,6200.0,31.5532,31.5532,31.5202,31.5285,6200.0
2014-10-14 10:15:00,38.31,38.32,38.23,38.25,11800.0,31.5285,31.5367,31.4626,31.4791,11800.0
2014-10-14 10:20:00,38.25,38.3,38.23,38.25,7400.0,31.4791,31.5202,31.4626,31.4791,7400.0
2014-10-14 10:25:00,38.25,38.28,38.22,38.23,10400.0,31.4791,31.5038,31.4544,31.4626,10400.0
2014-10-14 10:30:00,38.23,38.27,38.21,38.25,8000.0,31.4626,31.4956,31.4462,31.4791,8000.0
2014-10-14 10:35:00,38.26,38.32,38.26,38.31,7000.0,31.4873,31.5367,31.4873,31.5285,7000.0
2014-10-14 10:40:00,38.32,38.35,38.3,38.35,7300.0,31.5367,31.5614,31.5202,31.5614,7300.0
2014-10-14 10:45:00,38.35,38.36,38.33,38.36,8000.0,31.5614,31.5696,31.5449,31.5696,8000.0
2014-10-14 10:50:00,38.36,38.44,38.36,38.4,20600.0,31.5696,31.6355,31.5696,31.6025,20600.0
2014-10-14 10:55:00,38.4,38.4,38.33,38.33,7000.0,31.6025,31.6025,31.5449,31.5449,7000.0
2014-10-14 11:00:00,38.35,38.37,38.32,38.35,10900.0,31.5614,31.5779,31.5367,31.5614,10900.0
2014-10-14 11:05:00,38.35,38.47,38.34,38.46,8100.0,31.5614,31.6602,31.5532,31.6519,8100.0
2014-10-14 11:10:00,38.47,38.53,38.47,38.53,9700.0,31.6602,31.7095,31.6602,31.7095,9700.0
2014-10-14 11:15:00,38.53,38.57,38.52,38.57,9300.0,31.7095,31.7425,31.7013,31.7425,9300.0
2014-10-14 11:20:00,38.57,38.57,38.52,38.55,10100.0,31.7425,31.7425,31.7013,31.726,10100.0
2014-10-14 11:25:00,38.54,38.54,38.39,38.41,21800.0,31.7178,31.7178,31.5943,31.6108,21800.0
2014-10-14 11:30:00,38.41,38.45,38.4,38.45,11200.0,31.6108,31.6437,31.6025,31.6437,11200.0
2014-10-14 11:35:00,38.45,38.55,38.45,38.55,17600.0,31.6437,31.726,31.6437,31.726,17600.0
2014-10-14 11:40:00,38.55,38.62,38.55,38.6,18100.0,31.726,31.7836,31.726,31.7671,18100.0
2014-10-14 11:45:00,38.6,38.61,38.54,38.55,15300.0,31.7671,31.7754,31.7178,31.726,15300.0
2014-10-14 11:50:00,38.56,38.56,38.51,38.55,5700.0,31.7342,31.7342,31.6931,31.726,5700.0
2014-10-14 11:55:00,38.56,38.57,38.46,38.5,12400.0,31.7342,31.7425,31.6519,31.6848,12400.0
2014-10-14 12:00:00,38.51,38.57,38.5,38.57,8700.0,31.6931,31.7425,31.6848,31.7425,8700.0
2014-10-14 12:05:00,38.57,38.59,38.55,38.57,13300.0,31.7425,31.7589,31.726,31.7425,13300.0
2014-10-14 12:10:00,38.57,38.58,38.53,38.56,9700.0,31.7425,31.7507,31.7095,31.7342,9700.0
2014-10-14 12:15:00,38.56,38.57,38.53,38.54,10600.0,31.7342,31.7425,31.7095,31.7178,10600.0
2014-10-14 12:20:00,38.55,38.56,38.51,38.53,9900.0,31.726,31.7342,31.6931,31.7095,9900.0
2014-10-14 12:25:00,38.51,38.53,38.47,38.47,5700.0,31.6931,31.7095,31.6602,31.6602,5700.0
2014-10-14 12:30:00,38.47,38.47,38.43,38.46,5500.0,31.6602,31.6602,31.6272,31.6519,5500.0
2014-10-14 12:35:00,38.45,38.45,38.41,38.44,9700.0,31.6437,31.6437,31.6108,31.6355,9700.0
2014-10-14 12:40:00,38.43,38.51,38.42,38.51,5900.0,31.6272,31.6931,31.619,31.6931,5900.0
2014-10-14 12:45:00,38.52,38.52,38.48,38.5,8000.0,31.7013,31.7013,31.6684,31.6848,8000.0
2014-10-14 12:50:00,38.5,38.5,38.47,38.49,4800.0,31.6848,31.6848,31.6602,31.6766,4800.0
2014-10-14 12:55:00,38.5,38.5,38.47,38.48,6100.0,31.6848,31.6848,31.6602,31.6684,6100.0
2014-10-14 13:00:00,38.48,38.5,38.47,38.49,12400.0,31.6684,31.6848,31.6602,31.6766,12400.0
2014-10-14 13:05:00,38.48,38.49,38.46,38.48,8700.0,31.6684,31.6766,31.6519,31.6684,8700.0
2014-10-14 13:10:00,38.47,38.5,38.46,38.48,6900.0,31.6602,31.6848,31.6519,31.6684,6900.0
2014-10-14 13:15:00,38.48,38.52,38.47,38.49,14800.0,31.6684,31.7013,31.6602,31.6766,14800.0
2014-10-14 13:20:00,38.48,38.48,38.4,38.4,8300.0,31.6684,31.6684,31.6025,31.6025,8300.0
2014-10-14 13:25:00,38.38,38.45,38.37,38.42,7300.0,31.5861,31.6437,31.5779,31.619,7300.0
2014-10-14 13:30:00,38.43,38.45,38.41,38.45,8400.0,31.6272,31.6437,31.6108,31.6437,8400.0
2014-10-14 13:35:00,38.46,38.46,38.4,38.4,11300.0,31.6519,31.6519,31.6025,31.6025,11300.0
2014-10-14 13:40:00,38.41,38.44,38.39,38.39,13000.0,31.6108,31.6355,31.5943,31.5943,13000.0
2014-10-14 13:45:00,38.39,38.45,38.38,38.44,55100.0,31.5943,31.6437,31.5861,31.6355,55100.0
2014-10-14 13:50:00,38.44,38.46,38.41,38.44,19400.0,31.6355,31.6519,31.6108,31.6355,19400.0
2014-10-14 13:55:00,38.44,38.48,38.43,38.48,10400.0,31.6355,31.6684,31.6272,31.6684,10400.0
2014-10-14 14:00:00,38.48,38.49,38.42,38.43,12300.0,31.6684,31.6766,31.619,31.6272,12300.0
2014-10-14 14:05:00,38.43,38.43,38.38,38.39,6800.0,31.6272,31.6272,31.5861,31.5943,6800.0
2014-10-14 14:10:00,38.39,38.46,38.38,38.46,6600.0,31.5943,31.6519,31.5861,31.6519,6600.0
2014-10-14 14:15:00,38.44,38.44,38.4,38.43,6800.0,31.6355,31.6355,31.6025,31.6272,6800.0
2014-10-14 14:20:00,38.43,38.45,38.35,38.35,10500.0,31.6272,31.6437,31.5614,31.5614,10500.0
2014-10-14 14:25:00,38.35,38.4,38.35,38.39,13600.0,31.5614,31.6025,31.5614,31.5943,13600.0
2014-10-14 14:30:00,38.38,38.4,38.31,38.31,27200.0,31.5861,31.6025,31.5285,31.5285,27200.0
2014-10-14 14:35:00,38.3,38.34,38.27,38.34,17500.0,31.5202,31.5532,31.4956,31.5532,17500.0
2014-10-14 14:40:00,38.35,38.37,38.31,38.36,12700.0,31.5614,31.5779,31.5285,31.5696,12700.0
2014-10-14 14:45:00,38.36,38.39,38.34,38.38,6100.0,31.5696,31.5943,31.5532,31.5861,6100.0
2014-10-14 14:50:00,38.38,38.4,38.3,38.32,10600.0,31.5861,31.6025,31.5202,31.5367,10600.0
2014-10-14 14:55:00,38.32,38.35,38.32,38.34,8000.0,31.5367,31.5614,31.5367,31.5532,8000.0
2014-10-14 15:00:00,38.34,38.39,38.31,38.34,12700.0,31.5532,31.5943,31.5285,31.5532,12700.0
2014-10-14 15:05:00,38.33,38.33,38.26,38.31,15300.0,31.5449,31.5449,31.4873,31.5285,15300.0
2014-10-14 15:10:00,38.33,38.37,38.32,38.37,15600.0,31.5449,31.5779,31.5367,31.5779,15600.0
2014-10-14 15:15:00,38.37,38.38,38.36,38.36,10000.0,31.5779,31.5861,31.5696,31.5696,10000.0
2014-10-14 15:20:00,38.36,38.36,38.23,38.24,26400.0,31.5696,31.5696,31.4626,31.4709,26400.0
2014-10-14 15:25:00,38.25,38.3,38.23,38.28,17400.0,31.4791,31.5202,31.4626,31.5038,17400.0
2014-10-14 15:30:00,38.28,38.3,38.22,38.26,17800.0,31.5038,31.5202,31.4544,31.4873,17800.0
2014-10-14 15:35:00,38.26,38.39,38.26,38.39,26000.0,31.4873,31.5943,31.4873,31.5943,26000.0
2014-10-14 15:40:00,38.39,38.41,38.34,38.35,23800.0,31.5943,31.6108,31.5532,31.5614,23800.0
2014-10-14 15:45:00,38.35,38.38,38.31,38.35,40200.0,31.5614,31.5861,31.5285,31.5614,40200.0
2014-10-14 15:50:00,38.36,38.41,38.34,38.34,42200.0,31.5696,31.6108,31.5532,31.5532,42200.0
2014-10-14 15:55:00,38.33,38.35,38.3,38.34,71600.0,31.5449,31.5614,31.5202,31.5532,71600.0
2014-10-15 09:30:00,38.03,38.12,37.97,37.99,32300.0,31.298,31.3721,31.2487,31.2651,32300.0
2014-10-15 09:35:00,37.98,37.98,37.64,37.65,40900.0,31.2569,31.2569,30.9771,30.9853,40900.0
2014-10-15 09:40:00,37.67,37.72,37.55,37.68,34100.0,31.0018,31.0429,30.903,31.01,34100.0
2014-10-15 09:45:00,37.67,37.69,37.59,37.68,18200.0,31.0018,31.0182,30.9359,31.01,18200.0
2014-10-15 09:50:00,37.68,37.9,37.68,37.89,54000.0,31.01,31.1911,31.01,31.1828,54000.0
2014-10-15 09:55:00,37.9,38.0,37.86,37.96,12800.0,31.1911,31.2734,31.1581,31.2404,12800.0
2014-10-15 10:00:00,37.95,38.11,37.94,37.94,15400.0,31.2322,31.3639,31.224,31.224,15400.0
2014-10-15 10:05:00,37.94,37.95,37.88,37.88,22200.0,31.224,31.2322,31.1746,31.1746,22200.0
2014-10-15 10:10:00,37.88,37.96,37.86,37.91,20900.0,31.1746,31.2404,31.1581,31.1993,20900.0
2014-10-15 10:15:00,37.91,37.91,37.8,37.87,57200.0,31.1993,31.1993,31.1088,31.1664,57200.0
2014-10-15 10:20:00,37.88,37.94,37.82,37.92,24900.0,31.1746,31.224,31.1252,31.2075,24900.0
2014-10-15 10:25:00,37.92,37.94,37.84,37.84,26400.0,31.2075,31.224,31.1417,31.1417,26400.0
2014-10-15 10:30:00,37.85,37.86,37.78,37.83,13300.0,31.1499,31.1581,31.0923,31.1334,13300.0
2014-10-15 10:35:00,37.83,37.86,37.81,37.82,13000.0,31.1334,31.1581,31.117,31.1252,13000.0
2014-10-15 10:40:00,37.81,37.85,37.8,37.81,21500.0,31.117,31.1499,31.1088,31.117,21500.0
2014-10-15 10:45:00,37.81,37.82,37.75,37.81,13400.0,31.117,31.1252,31.0676,31.117,13400.0
2014-10-15 10:50:00,37.82,37.88,37.81,37.85,16000.0,31.1252,31.1746,31.117,31.1499,16000.0
2014-10-15 10:55:00,37.84,37.87,37.8,37.84,18200.0,31.1417,31.1664,31.1088,31.1417,18200.0
2014-10-15 11:00:00,37.84,37.89,37.8,37.87,13900.0,31.1417,31.1828,31.1088,31.1664,13900.0
2014-10-15 11:05:00,37.86,37.95,37.86,37.95,7000.0,31.1581,31.2322,31.1581,31.2322,7000.0
2014-10-15 11:10:00,37.95,37.96,37.87,37.87,10900.0,31.2322,31.2404,31.1664,31.1664,10900.0
2014-10-15 11:15:00,37.89,37.89,37.82,37.82,9400.0,31.1828,31.1828,31.1252,31.1252,9400.0
2014-10-15 11:20:00,37.83,37.83,37.79,37.81,9100.0,31.1334,31.1334,31.1005,31.117,9100.0
2014-10-15 11:25:00,37.82,37.82,37.75,37.77,35100.0,31.1252,31.1252,31.0676,31.0841,35100.0
2014-10-15 11:30:00,37.78,37.8,37.72,37.73,27800.0,31.0923,31.1088,31.0429,31.0511,27800.0
2014-10-15 11:35:00,37.74,37.78,37.72,37.74,11500.0,31.0594,31.0923,31.0429,31.0594,11500.0
2014-10-15 11:40:00,37.74,37.74,37.68,37.68,8600.0,31.0594,31.0594,31.01,31.01,8600.0
2014-10-15 11:45:00,37.67,37.68,37.61,37.63,9900.0,31.0018,31.01,30.9524,30.9689,9900.0
2014-10-15 11:50:00,37.63,37.71,37.62,37.7,6500.0,30.9689,31.0347,30.9606,31.0265,6500.0
2014-10-15 11:55:00,37.72,37.74,37.71,37.73,8700.0,31.0429,31.0594,31.0347,31.0511,8700.0
2014-10-15 12:00:00,37.72,37.73,37.66,37.7,7800.0,31.0429,31.0511,30.9935,31.0265,7800.0
2014-10-15 12:05:00,37.71,37.71,37.65,37.67,10000.0,31.0347,31.0347,30.9853,31.0018,10000.0
2014-10-15 12:10:00,37.66,37.68,37.58,37.58,9100.0,30.9935,31.01,30.9277,30.9277,9100.0
2014-10-15 12:15:00,37.59,37.61,37.55,37.57,7100.0,30.9359,30.9524,30.903,30.9195,7100.0
2014-10-15 12:20:00,37.58,37.67,37.58,37.64,10500.0,30.9277,31.0018,30.9277,30.9771,10500.0
2014-10-15 12:25:00,37.64,37.65,37.62,37.63,4800.0,30.9771,30.9853,30.9606,30.9689,4800.0
2014-10-15 12:30:00,37.64,37.66,37.63,37.63,12300.0,30.9771,30.9935,30.9689,30.9689,12300.0
2014-10-15 12:35:00,37.63,37.63,37.59,37.61,6700.0,30.9689,30.9689,30.9359,30.9524,6700.0
2014-10-15 12:40:00,37.61,37.62,37.54,37.57,8600.0,30.9524,30.9606,30.8948,30.9195,8600.0
2014-10-15 12:45:00,37.57,37.63,37.57,37.6,9800.0,30.9195,30.9689,30.9195,30.9442,9800.0
2014-10-15 12:50:00,37.6,37.62,37.54,37.62,17700.0,30.9442,30.9606,30.8948,30.9606,17700.0
2014-10-15 12:55:00,37.62,37.64,37.55,37.57,7800.0,30.9606,30.9771,30.903,30.9195,7800.0
2014-10-15 13:00:00,37.58,37.62,37.56,37.62,7500.0,30.9277,30.9606,30.9112,30.9606,7500.0
2014-10-15 13:05:00,37.62,37.66,37.57,37.65,14200.0,30.9606,30.9935,30.9195,30.9853,14200.0
2014-10-15 13:10:00,37.66,37.66,37.53,37.54,9900.0,30.9935,30.9935,30.8866,30.8948,9900.0
2014-10-15 13:15:00,37.54,37.55,37.5,37.52,9500.0,30.8948,30.903,30.8619,30.8783,9500.0
2014-10-15 13:20:00,37.52,37.52,37.46,37.49,28600.0,30.8783,30.8783,30.8289,30.8536,28600.0
2014-10-15 13:25:00,37.51,37.51,37.37,37.42,26400.0,30.8701,30.8701,30.7549,30.796,26400.0
2014-10-15 13:30:00,37.44,37.52,37.43,37.52,8100.0,30.8125,30.8783,30.8043,30.8783,8100.0
2014-10-15 13:35:00,37.52,37.52,37.42,37.51,11600.0,30.8783,30.8783,30.796,30.8701,11600.0
2014-10-15 13:40:00,37.51,37.55,37.49,37.52,10700.0,30.8701,30.903,30.8536,30.8783,10700.0
2014-10-15 13:45:00,37.51,37.52,37.47,37.5,43300.0,30.8701,30.8783,30.8372,30.8619,43300.0
2014-10-15 13:50:00,37.49,37.57,37.49,37.55,44300.0,30.8536,30.9195,30.8536,30.903,44300.0
2014-10-15 13:55:00,37.55,37.56,37.51,37.51,12200.0,30.903,30.9112,30.8701,30.8701,12200.0
2014-10-15 14:00:00,37.52,37.52,37.4,37.4,15200.0,30.8783,30.8783,30.7796,30.7796,15200.0
2014-10-15 14:05:00,37.4,37.5,37.39,37.48,11700.0,30.7796,30.8619,30.7713,30.8454,11700.0
2014-10-15 14:10:00,37.48,37.57,37.48,37.56,6600.0,30.8454,30.9195,30.8454,30.9112,6600.0
2014-10-15 14:15:00,37.59,37.69,37.58,37.66,28900.0,30.9359,31.0182,30.9277,30.9935,28900.0
2014-10-15 14:20:00,37.66,37.69,37.57,37.59,12200.0,30.9935,31.0182,30.9195,30.9359,12200.0
2014-10-15 14:25:00,37.61,37.63,37.51,37.56,18200.0,30.9524,30.9689,30.8701,30.9112,18200.0
2014-10-15 14:30:00,37.56,37.67,37.54,37.67,15600.0,30.9112,31.0018,30.8948,31.0018,15600.0
2014-10-15 14:35:00,37.67,37.76,37.67,37.76,16600.0,31.0018,31.0758,31.0018,31.0758,16600.0
2014-10-15 14:40:00,37.76,37.8,37.69,37.7,20700.0,31.0758,31.1088,31.0182,31.0265,20700.0
2014-10-15 14:45:00,37.7,37.74,37.68,37.74,12100.0,31.0265,31.0594,31.01,31.0594,12100.0
2014-10-15 14:50:00,37.73,37.84,37.73,37.83,21500.0,31.0511,31.1417,31.0511,31.1334,21500.0
2014-10-15 14:55:00,37.82,37.83,37.75,37.78,18100.0,31.1252,31.1334,31.0676,31.0923,18100.0
2014-10-15 15:00:00,37.78,37.79,37.74,37.76,25200.0,31.0923,31.1005,31.0594,31.0758,25200.0
2014-10-15 15:05:00,37.75,37.86,37.71,37.84,22800.0,31.0676,31.1581,31.0347,31.1417,22800.0
2014-10-15 15:10:00,37.84,37.91,37.84,37.85,27100.0,31.1417,31.1993,31.1417,31.1499,27100.0
2014-10-15 15:15:00,37.84,37.84,37.72,37.75,32500.0,31.1417,31.1417,31.0429,31.0676,32500.0
2014-10-15 15:20:00,37.76,37.8,37.71,37.77,19700.0,31.0758,31.1088,31.0347,31.0841,19700.0
2014-10-15 15:25:00,37.79,38.01,37.79,38.01,29700.0,31.1005,31.2816,31.1005,31.2816,29700.0
2014-10-15 15:30:00,38.0,38.05,37.93,37.95,26500.0,31.2734,31.3145,31.2157,31.2322,26500.0
2014-10-15 15:35:00,37.96,38.1,37.93,38.06,31600.0,31.2404,31.3557,31.2157,31.3227,31600.0
2014-10-15 15:40:00,38.07,38.14,38.03,38.13,39500.0,31.331,31.3886,31.298,31.3803,39500.0
2014-10-15 15:45:00,38.12,38.12,37.97,37.99,55100.0,31.3721,31.3721,31.2487,31.2651,55100.0
2014-10-15 15:50:00,37.99,38.08,37.98,38.08,46700.0,31.2651,31.3392,31.2569,31.3392,46700.0
2014-10-15 15:55:00,38.07,38.08,38.0,38.01,98000.0,31.331,31.3392,31.2734,31.2816,98000.0
2014-10-16 09:30:00,37.59,37.59,37.34,37.49,39400.0,30.9359,30.9359,30.7302,30.8536,39400.0
2014-10-16 09:35:00,37.51,37.63,37.49,37.55,27300.0,30.8701,30.9689,30.8536,30.903,27300.0
2014-10-16 09:40:00,37.57,37.61,37.54,37.54,16200.0,30.9195,30.9524,30.8948,30.8948,16200.0
2014-10-16 09:45:00,37.54,37.56,37.44,37.55,18000.0,30.8948,30.9112,30.8125,30.903,18000.0
2014-10-16 09:50:00,37.58,37.67,37.54,37.57,21200.0,30.9277,31.0018,30.8948,30.9195,21200.0
2014-10-16 09:55:00,37.56,37.56,37.43,37.53,29900.0,30.9112,30.9112,30.8043,30.8866,29900.0
2014-10-16 10:00:00,37.51,37.57,37.44,37.47,46200.0,30.8701,30.9195,30.8125,30.8372,46200.0
2014-10-16 10:05:00,37.47,37.48,37.38,37.45,75800.0,30.8372,30.8454,30.7631,30.8207,75800.0
2014-10-16 10:10:00,37.45,37.45,37.31,37.32,33500.0,30.8207,30.8207,30.7055,30.7137,33500.0
2014-10-16 10:15:00,37.32,37.33,37.18,37.23,23000.0,30.7137,30.722,30.5985,30.6397,23000.0
2014-10-16 10:20:00,37.23,37.51,37.2,37.41,139600.0,30.6397,30.8701,30.615,30.7878,139600.0
2014-10-16 10:25:00,37.44,37.44,37.3,37.36,29100.0,30.8125,30.8125,30.6973,30.7466,29100.0
2014-10-16 10:30:00,37.37,37.48,37.34,37.46,29900.0,30.7549,30.8454,30.7302,30.8289,29900.0
2014-10-16 10:35:00,37.44,37.53,37.43,37.49,39200.0,30.8125,30.8866,30.8043,30.8536,39200.0
2014-10-16 10:40:00,37.48,37.48,37.41,37.46,60000.0,30.8454,30.8454,30.7878,30.8289,60000.0
2014-10-16 10:45:00,37.46,37.64,37.46,37.59,37000.0,30.8289,30.9771,30.8289,30.9359,37000.0
2014-10-16 10:50:00,37.6,37.71,37.6,37.64,42200.0,30.9442,31.0347,30.9442,30.9771,42200.0
2014-10-16 10:55:00,37.66,37.68,37.58,37.67,26900.0,30.9935,31.01,30.9277,31.0018,26900.0
2014-10-16 11:00:00,37.67,37.74,37.62,37.68,28900.0,31.0018,31.0594,30.9606,31.01,28900.0
2014-10-16 11:05:00,37.67,37.69,37.61,37.66,21200.0,31.0018,31.0182,30.9524,30.9935,21200.0
2014-10-16 11:10:00,37.67,37.82,37.67,37.79,24000.0,31.0018,31.1252,31.0018,31.1005,24000.0
2014-10-16 11:15:00,37.78,37.84,37.78,37.83,70700.0,31.0923,31.1417,31.0923,31.1334,70700.0
2014-10-16 11:20:00,37.82,37.92,37.82,37.89,17600.0,31.1252,31.2075,31.1252,31.1828,17600.0
2014-10-16 11:25:00,37.89,37.97,37.88,37.97,17800.0,31.1828,31.2487,31.1746,31.2487,17800.0
2014-10-16 11:30:00,37.96,38.05,37.93,38.01,45900.0,31.2404,31.3145,31.2157,31.2816,45900.0
2014-10-16 11:35:00,38.0,38.0,37.91,37.92,14200.0,31.2734,31.2734,31.1993,31.2075,14200.0
2014-10-16 11:40:00,37.91,37.92,37.83,37.83,22600.0,31.1993,31.2075,31.1334,31.1334,22600.0
2014-10-16 11:45:00,37.84,37.88,37.8,37.81,27300.0,31.1417,31.1746,31.1088,31.117,27300.0
2014-10-16 11:50:00,37.81,37.82,37.69,37.69,16900.0,31.117,31.1252,31.0182,31.0182,16900.0
2014-10-16 11:55:00,37.69,37.72,37.69,37.71,19100.0,31.0182,31.0429,31.0182,31.0347,19100.0
2014-10-16 12:00:00,37.71,37.72,37.68,37.7,26300.0,31.0347,31.0429,31.01,31.0265,26300.0
2014-10-16 12:05:00,37.71,37.8,37.71,37.8,20000.0,31.0347,31.1088,31.0347,31.1088,20000.0
2014-10-16 12:10:00,37.81,37.83,37.77,37.8,23200.0,31.117,31.1334,31.0841,31.1088,23200.0
2014-10-16 12:15:00,37.78,37.8,37.74,37.8,14600.0,31.0923,31.1088,31.0594,31.1088,14600.0
2014-10-16 12:20:00,37.8,37.83,37.8,37.82,20600.0,31.1088,31.1334,31.1088,31.1252,20600.0
2014-10-16 12:25:00,37.83,37.83,37.75,37.76,22800.0,31.1334,31.1334,31.0676,31.0758,22800.0
2014-10-16 12:30:00,37.76,37.77,37.72,37.77,11800.0,31.0758,31.0841,31.0429,31.0841,11800.0
2014-10-16 12:35:00,37.77,37.8,37.71,37.73,24100.0,31.0841,31.1088,31.0347,31.0511,24100.0
2014-10-16 12:40:00,37.75,37.77,37.75,37.77,14600.0,31.0676,31.0841,31.0676,31.0841,14600.0
2014-10-16 12:45:00,37.77,37.79,37.74,37.78,18600.0,31.0841,31.1005,31.0594,31.0923,18600.0
2014-10-16 12:50:00,37.78,37.83,37.77,37.82,12200.0,31.0923,31.1334,31.0841,31.1252,12200.0
2014-10-16 12:55:00,37.82,37.89,37.82,37.87,11500.0,31.1252,31.1828,31.1252,31.1664,11500.0
2014-10-16 13:00:00,37.88,37.94,37.88,37.92,15700.0,31.1746,31.224,31.1746,31.2075,15700.0
2014-10-16 13:05:00,37.92,37.92,37.88,37.92,12600.0,31.2075,31.2075,31.1746,31.2075,12600.0
2014-10-16 13:10:00,37.91,37.92,37.87,37.88,18100.0,31.1993,31.2075,31.1664,31.1746,18100.0
2014-10-16 13:15:00,37.89,37.9,37.87,37.88,19600.0,31.1828,31.1911,31.1664,31.1746,19600.0
2014-10-16 13:20:00,37.88,38.02,37.88,38.02,31700.0,31.1746,31.2898,31.1746,31.2898,31700.0
2014-10-16 13:25:00,38.02,38.04,37.99,38.04,21600.0,31.2898,31.3063,31.2651,31.3063,21600.0
2014-10-16 13:30:00,38.04,38.08,38.03,38.07,25600.0,31.3063,31.3392,31.298,31.331,25600.0
2014-10-16 13:35:00,38.07,38.15,38.06,38.15,27400.0,31.331,31.3968,31.3227,31.3968,27400.0
2014-10-16 13:40:00,38.15,38.16,38.13,38.15,26100.0,31.3968,31.405,31.3803,31.3968,26100.0
2014-10-16 13:45:00,38.15,38.15,38.08,38.09,20800.0,31.3968,31.3968,31.3392,31.3474,20800.0
2014-10-16 13:50:00,38.09,38.09,37.97,38.0,17100.0,31.3474,31.3474,31.2487,31.2734,17100.0
2014-10-16 13:55:00,38.0,38.0,37.91,37.93,12100.0,31.2734,31.2734,31.1993,31.2157,12100.0
2014-10-16 14:00:00,37.92,37.95,37.89,37.95,15000.0,31.2075,31.2322,31.1828,31.2322,15000.0
2014-10-16 14:05:00,37.94,37.99,37.93,37.99,24500.0,31.224,31.2651,31.2157,31.2651,24500.0
2014-10-16 14:10:00,37.99,37.99,37.91,37.92,16400.0,31.2651,31.2651,31.1993,31.2075,16400.0
2014-10-16 14:15:00,37.92,37.94,37.89,37.9,20700.0,31.2075,31.224,31.1828,31.1911,20700.0
2014-10-16 14:20:00,37.9,37.9,37.87,37.87,17700.0,31.1911,31.1911,31.1664,31.1664,17700.0
2014-10-16 14:25:00,37.87,37.93,37.87,37.91,20200.0,31.1664,31.2157,31.1664,31.1993,20200.0
2014-10-16 14:30:00,37.9,37.94,37.87,37.9,17400.0,31.1911,31.224,31.1664,31.1911,17400.0
2014-10-16 14:35:00,37.9,37.9,37.87,37.89,12200.0,31.1911,31.1911,31.1664,31.1828,12200.0
2014-10-16 14:40:00,37.89,37.9,37.86,37.87,15100.0,31.1828,31.1911,31.1581,31.1664,15100.0
2014-10-16 14:45:00,37.87,37.88,37.75,37.76,21600.0,31.1664,31.1746,31.0676,31.0758,21600.0
2014-10-16 14:50:00,37.76,37.81,37.76,37.79,18100.0,31.0758,31.117,31.0758,31.1005,18100.0
2014-10-16 14:55:00,37.79,37.82,37.76,37.76,11900.0,31.1005,31.1252,31.0758,31.0758,11900.0
2014-10-16 15:00:00,37.76,37.78,37.66,37.66,27500.0,31.0758,31.0923,30.9935,30.9935,27500.0
2014-10-16 15:05:00,37.66,37.72,37.66,37.72,26600.0,30.9935,31.0429,30.9935,31.0429,26600.0
2014-10-16 15:10:00,37.72,37.78,37.71,37.78,22200.0,31.0429,31.0923,31.0347,31.0923,22200.0
2014-10-16 15:15:00,37.79,37.81,37.75,37.75,20200.0,31.1005,31.117,31.0676,31.0676,20200.0
2014-10-16 15:20:00,37.75,37.78,37.73,37.75,23400.0,31.0676,31.0923,31.0511,31.0676,23400.0
2014-10-16 15:25:00,37.75,37.77,37.71,37.72,37900.0,31.0676,31.0841,31.0347,31.0429,37900.0
2014-10-16 15:30:00,37.73,37.74,37.7,37.74,26700.0,31.0511,31.0594,31.0265,31.0594,26700.0
2014-10-16 15:35:00,37.75,37.76,37.65,37.66,37500.0,31.0676,31.0758,30.9853,30.9935,37500.0
2014-10-16 15:40:00,37.65,37.72,37.65,37.7,45400.0,30.9853,31.0429,30.9853,31.0265,45400.0
2014-10-16 15:45:00,37.7,37.77,37.7,37.73,52900.0,31.0265,31.0841,31.0265,31.0511,52900.0
2014-10-16 15:50:00,37.73,37.81,37.73,37.77,93700.0,31.0511,31.117,31.0511,31.0841,93700.0
2014-10-16 15:55:00,37.77,37.78,37.68,37.69,121800.0,31.0841,31.0923,31.01,31.0182,121800.0
2014-10-17 09:30:00,37.93,37.94,37.85,37.86,77800.0,31.2157,31.224,31.1499,31.1581,77800.0
2014-10-17 09:35:00,37.85,37.85,37.79,37.83,19000.0,31.1499,31.1499,31.1005,31.1334,19000.0
2014-10-17 09:40:00,37.82,37.83,37.77,37.8,11000.0,31.1252,31.1334,31.0841,31.1088,11000.0
2014-10-17 09:45:00,37.8,37.82,37.77,37.79,17900.0,31.1088,31.1252,31.0841,31.1005,17900.0
2014-10-17 09:50:00,37.78,37.91,37.78,37.91,13200.0,31.0923,31.1993,31.0923,31.1993,13200.0
2014-10-17 09:55:00,37.9,37.97,37.89,37.9,12300.0,31.1911,31.2487,31.1828,31.1911,12300.0
2014-10-17 10:00:00,37.89,38.01,37.88,38.01,50300.0,31.1828,31.2816,31.1746,31.2816,50300.0
2014-10-17 10:05:00,38.01,38.05,37.99,38.01,9000.0,31.2816,31.3145,31.2651,31.2816,9000.0
2014-10-17 10:10:00,38.01,38.05,38.01,38.02,7300.0,31.2816,31.3145,31.2816,31.2898,7300.0
2014-10-17 10:15:00,38.04,38.1,38.03,38.08,16300.0,31.3063,31.3557,31.298,31.3392,16300.0
2014-10-17 10:20:00,38.09,38.13,38.05,38.09,54000.0,31.3474,31.3803,31.3145,31.3474,54000.0
2014-10-17 10:25:00,38.1,38.11,38.06,38.1,31200.0,31.3557,31.3639,31.3227,31.3557,31200.0
2014-10-17 10:30:00,38.11,38.15,38.11,38.12,17600.0,31.3639,31.3968,31.3639,31.3721,17600.0
2014-10-17 10:35:00,38.12,38.13,38.07,38.07,8500.0,31.3721,31.3803,31.331,31.331,8500.0
2014-10-17 10:40:00,38.07,38.13,38.07,38.11,25700.0,31.331,31.3803,31.331,31.3639,25700.0
2014-10-17 10:45:00,38.12,38.12,38.06,38.07,14800.0,31.3721,31.3721,31.3227,31.331,14800.0
2014-10-17 10:50:00,38.07,38.09,38.05,38.08,22200.0,31.331,31.3474,31.3145,31.3392,22200.0
2014-10-17 10:55:00,38.07,38.19,38.07,38.19,11000.0,31.331,31.4297,31.331,31.4297,11000.0
2014-10-17 11:00:00,38.2,38.2,38.14,38.16,8900.0,31.438,31.438,31.3886,31.405,8900.0
2014-10-17 11:05:00,38.16,38.2,38.15,38.2,7400.0,31.405,31.438,31.3968,31.438,7400.0
2014-10-17 11:10:00,38.2,38.25,38.2,38.24,10200.0,31.438,31.4791,31.438,31.4709,10200.0
2014-10-17 11:15:00,38.25,38.28,38.23,38.26,6300.0,31.4791,31.5038,31.4626,31.4873,6300.0
2014-10-17 11:20:00,38.28,38.28,38.23,38.23,4200.0,31.5038,31.5038,31.4626,31.4626,4200.0
2014-10-17 11:25:00,38.24,38.28,38.23,38.26,8700.0,31.4709,31.5038,31.4626,31.4873,8700.0
2014-10-17 11:30:00,38.27,38.3,38.22,38.3,12900.0,31.4956,31.5202,31.4544,31.5202,12900.0
2014-10-17 11:35:00,38.3,38.31,38.29,38.31,6800.0,31.5202,31.5285,31.512,31.5285,6800.0
2014-10-17 11:40:00,38.31,38.31,38.29,38.3,4700.0,31.5285,31.5285,31.512,31.5202,4700.0
2014-10-17 11:45:00,38.31,38.35,38.3,38.33,6100.0,31.5285,31.5614,31.5202,31.5449,6100.0
2014-10-17 11:50:00,38.33,38.38,38.33,38.36,5600.0,31.5449,31.5861,31.5449,31.5696,5600.0
2014-10-17 11:55:00,38.36,38.37,38.31,38.32,11700.0,31.5696,31.5779,31.5285,31.5367,11700.0
2014-10-17 12:00:00,38.32,38.33,38.31,38.33,5800.0,31.5367,31.5449,31.5285,31.5449,5800.0
2014-10-17 12:05:00,38.33,38.34,38.31,38.31,3600.0,31.5449,31.5532,31.5285,31.5285,3600.0
2014-10-17 12:10:00,38.3,38.31,38.26,38.29,5900.0,31.5202,31.5285,31.4873,31.512,5900.0
2014-10-17 12:15:00,38.29,38.3,38.22,38.22,13200.0,31.512,31.5202,31.4544,31.4544,13200.0
2014-10-17 12:20:00,38.23,38.25,38.23,38.25,3300.0,31.4626,31.4791,31.4626,31.4791,3300.0
2014-10-17 12:25:00,38.25,38.29,38.25,38.27,15300.0,31.4791,31.512,31.4791,31.4956,15300.0
2014-10-17 12:30:00,38.28,38.32,38.28,38.31,5100.0,31.5038,31.5367,31.5038,31.5285,5100.0
2014-10-17 12:35:00,38.32,38.36,38.32,38.35,4000.0,31.5367,31.5696,31.5367,31.5614,4000.0
2014-10-17 12:40:00,38.35,38.36,38.29,38.3,5900.0,31.5614,31.5696,31.512,31.5202,5900.0
2014-10-17 12:45:00,38.3,38.33,38.3,38.31,3800.0,31.5202,31.5449,31.5202,31.5285,3800.0
2014-10-17 12:50:00,38.31,38.31,38.27,38.28,4300.0,31.5285,31.5285,31.4956,31.5038,4300.0
2014-10-17 12:55:00,38.28,38.34,38.28,38.3,6400.0,31.5038,31.5532,31.5038,31.5202,6400.0
2014-10-17 13:00:00,38.31,38.33,38.31,38.32,43700.0,31.5285,31.5449,31.5285,31.5367,43700.0
2014-10-17 13:05:00,38.31,38.31,38.27,38.29,7100.0,31.5285,31.5285,31.4956,31.512,7100.0
2014-10-17 13:10:00,38.28,38.29,38.26,38.27,5400.0,31.5038,31.512,31.4873,31.4956,5400.0
2014-10-17 13:15:00,38.27,38.33,38.27,38.33,6900.0,31.4956,31.5449,31.4956,31.5449,6900.0
2014-10-17 13:20:00,38.33,38.33,38.26,38.27,7600.0,31.5449,31.5449,31.4873,31.4956,7600.0
2014-10-17 13:25:00,38.27,38.28,38.25,38.26,18800.0,31.4956,31.5038,31.4791,31.4873,18800.0
2014-10-17 13:30:00,38.25,38.28,38.24,38.25,14200.0,31.4791,31.5038,31.4709,31.4791,14200.0
2014-10-17 13:35:00,38.25,38.31,38.23,38.31,14400.0,31.4791,31.5285,31.4626,31.5285,14400.0
2014-10-17 13:40:00,38.3,38.31,38.29,38.3,5300.0,31.5202,31.5285,31.512,31.5202,5300.0
2014-10-17 13:45:00,38.29,38.3,38.27,38.27,3900.0,31.512,31.5202,31.4956,31.4956,3900.0
2014-10-17 13:50:00,38.27,38.29,38.27,38.27,9500.0,31.4956,31.512,31.4956,31.4956,9500.0
2014-10-17 13:55:00,38.26,38.29,38.24,38.26,11400.0,31.4873,31.512,31.4709,31.4873,11400.0
2014-10-17 14:00:00,38.27,38.27,38.25,38.26,15500.0,31.4956,31.4956,31.4791,31.4873,15500.0
2014-10-17 14:05:00,38.26,38.28,38.19,38.22,24600.0,31.4873,31.5038,31.4297,31.4544,24600.0
2014-10-17 14:10:00,38.22,38.28,38.2,38.26,5300.0,31.4544,31.5038,31.438,31.4873,5300.0
2014-10-17 14:15:00,38.26,38.27,38.22,38.23,9200.0,31.4873,31.4956,31.4544,31.4626,9200.0
2014-10-17 14:20:00,38.23,38.28,38.22,38.28,8600.0,31.4626,31.5038,31.4544,31.5038,8600.0
2014-10-17 14:25:00,38.29,38.3,38.24,38.29,10300.0,31.512,31.5202,31.4709,31.512,10300.0
2014-10-17 14:30:00,38.29,38.33,38.27,38.3,8000.0,31.512,31.5449,31.4956,31.5202,8000.0
2014-10-17 14:35:00,38.3,38.31,38.25,38.29,12800.0,31.5202,31.5285,31.4791,31.512,12800.0
2014-10-17 14:40:00,38.29,38.37,38.29,38.36,10700.0,31.512,31.5779,31.512,31.5696,10700.0
2014-10-17 14:45:00,38.35,38.36,38.33,38.34,8200.0,31.5614,31.5696,31.5449,31.5532,8200.0
2014-10-17 14:50:00,38.34,38.34,38.31,38.31,8900.0,31.5532,31.5532,31.5285,31.5285,8900.0
2014-10-17 14:55:00,38.31,38.34,38.3,38.34,9300.0,31.5285,31.5532,31.5202,31.5532,9300.0
2014-10-17 15:00:00,38.35,38.35,38.23,38.23,24300.0,31.5614,31.5614,31.4626,31.4626,24300.0
2014-10-17 15:05:00,38.23,38.26,38.21,38.25,54600.0,31.4626,31.4873,31.4462,31.4791,54600.0
2014-10-17 15:10:00,38.25,38.26,38.23,38.25,111900.0,31.4791,31.4873,31.4626,31.4791,111900.0
2014-10-17 15:15:00,38.25,38.25,38.19,38.2,34600.0,31.4791,31.4791,31.4297,31.438,34600.0
2014-10-17 15:20:00,38.2,38.21,38.18,38.2,52600.0,31.438,31.4462,31.4215,31.438,52600.0
2014-10-17 15:25:00,38.21,38.26,38.2,38.26,18000.0,31.4462,31.4873,31.438,31.4873,18000.0
2014-10-17 15:30:00,38.27,38.29,38.25,38.27,34400.0,31.4956,31.512,31.4791,31.4956,34400.0
2014-10-17 15:35:00,38.26,38.3,38.26,38.28,33300.0,31.4873,31.5202,31.4873,31.5038,33300.0
2014-10-17 15:40:00,38.29,38.3,38.25,38.26,57000.0,31.512,31.5202,31.4791,31.4873,57000.0
2014-10-17 15:45:00,38.26,38.27,38.21,38.22,103800.0,31.4873,31.4956,31.4462,31.4544,103800.0
2014-10-17 15:50:00,38.22,38.23,38.18,38.2,65300.0,31.4544,31.4626,31.4215,31.438,65300.0
2014-10-17 15:55:00,38.19,38.23,38.15,38.22,165700.0,31.4297,31.4626,31.3968,31.4544,165700.0
2014-10-20 09:30:00,38.08,38.12,38.01,38.04,18200.0,31.3392,31.3721,31.2816,31.3063,18200.0
2014-10-20 09:35:00,38.02,38.02,37.89,37.92,19200.0,31.2898,31.2898,31.1828,31.2075,19200.0
2014-10-20 09:40:00,37.91,37.97,37.9,37.97,12000.0,31.1993,31.2487,31.1911,31.2487,12000.0
2014-10-20 09:45:00,37.97,37.98,37.94,37.95,29700.0,31.2487,31.2569,31.224,31.2322,29700.0
2014-10-20 09:50:00,37.95,37.97,37.92,37.93,15500.0,31.2322,31.2487,31.2075,31.2157,15500.0
2014-10-20 09:55:00,37.93,38.03,37.93,38.01,13100.0,31.2157,31.298,31.2157,31.2816,13100.0
2014-10-20 10:00:00,38.02,38.03,37.99,37.99,10700.0,31.2898,31.298,31.2651,31.2651,10700.0
2014-10-20 10:05:00,38.0,38.02,37.92,37.93,9800.0,31.2734,31.2898,31.2075,31.2157,9800.0
2014-10-20 10:10:00,37.93,37.99,37.93,37.97,10600.0,31.2157,31.2651,31.2157,31.2487,10600.0
2014-10-20 10:15:00,37.97,37.98,37.91,37.92,25600.0,31.2487,31.2569,31.1993,31.2075,25600.0
2014-10-20 10:20:00,37.92,38.02,37.92,38.02,15300.0,31.2075,31.2898,31.2075,31.2898,15300.0
2014-10-20 10:25:00,38.03,38.03,37.99,37.99,6300.0,31.298,31.298,31.2651,31.2651,6300.0
2014-10-20 10:30:00,37.99,38.07,37.99,38.06,19400.0,31.2651,31.331,31.2651,31.3227,19400.0
2014-10-20 10:35:00,38.06,38.1,38.01,38.04,21500.0,31.3227,31.3557,31.2816,31.3063,21500.0
2014-10-20 10:40:00,38.04,38.11,38.04,38.1,10500.0,31.3063,31.3639,31.3063,31.3557,10500.0
2014-10-20 10:45:00,38.11,38.12,38.07,38.1,8300.0,31.3639,31.3721,31.331,31.3557,8300.0
2014-10-20 10:50:00,38.1,38.11,38.08,38.08,8300.0,31.3557,31.3639,31.3392,31.3392,8300.0
2014-10-20 10:55:00,38.08,38.1,38.08,38.09,7900.0,31.3392,31.3557,31.3392,31.3474,7900.0
2014-10-20 11:00:00,38.1,38.1,38.07,38.1,7800.0,31.3557,31.3557,31.331,31.3557,7800.0
2014-10-20 11:05:00,38.11,38.15,38.11,38.12,4900.0,31.3639,31.3968,31.3639,31.3721,4900.0
2014-10-20 11:10:00,38.14,38.15,38.12,38.15,6800.0,31.3886,31.3968,31.3721,31.3968,6800.0
2014-10-20 11:15:00,38.15,38.17,38.14,38.14,27000.0,31.3968,31.4133,31.3886,31.3886,27000.0
2014-10-20 11:20:00,38.15,38.15,38.1,38.12,11800.0,31.3968,31.3968,31.3557,31.3721,11800.0
2014-10-20 11:25:00,38.12,38.12,38.04,38.04,31300.0,31.3721,31.3721,31.3063,31.3063,31300.0
2014-10-20 11:30:00,38.04,38.1,38.0,38.09,66900.0,31.3063,31.3557,31.2734,31.3474,66900.0
2014-10-20 11:35:00,38.1,38.14,38.1,38.11,10800.0,31.3557,31.3886,31.3557,31.3639,10800.0
2014-10-20 11:40:00,38.1,38.13,38.09,38.11,7600.0,31.3557,31.3803,31.3474,31.3639,7600.0
2014-10-20 11:45:00,38.11,38.12,38.1,38.12,4400.0,31.3639,31.3721,31.3557,31.3721,4400.0
2014-10-20 11:50:00,38.12,38.12,38.11,38.11,3400.0,31.3721,31.3721,31.3639,31.3639,3400.0
2014-10-20 11:55:00,38.12,38.16,38.11,38.16,7300.0,31.3721,31.405,31.3639,31.405,7300.0
2014-10-20 12:00:00,38.15,38.17,38.14,38.14,8300.0,31.3968,31.4133,31.3886,31.3886,8300.0
2014-10-20 12:05:00,38.14,38.16,38.13,38.14,5600.0,31.3886,31.405,31.3803,31.3886,5600.0
2014-10-20 12:10:00,38.14,38.17,38.14,38.15,7800.0,31.3886,31.4133,31.3886,31.3968,7800.0
2014-10-20 12:15:00,38.15,38.17,38.15,38.16,7400.0,31.3968,31.4133,31.3968,31.405,7400.0
2014-10-20 12:20:00,38.16,38.17,38.16,38.16,6600.0,31.405,31.4133,31.405,31.405,6600.0
2014-10-20 12:25:00,38.16,38.17,38.16,38.16,3900.0,31.405,31.4133,31.405,31.405,3900.0
2014-10-20 12:30:00,38.16,38.16,38.12,38.12,16800.0,31.405,31.405,31.3721,31.3721,16800.0
2014-10-20 12:35:00,38.11,38.13,38.1,38.1,8500.0,31.3639,31.3803,31.3557,31.3557,8500.0
2014-10-20 12:40:00,38.1,38.1,38.07,38.09,12200.0,31.3557,31.3557,31.331,31.3474,12200.0
2014-10-20 12:45:00,38.09,38.1,38.06,38.07,9400.0,31.3474,31.3557,31.3227,31.331,9400.0
2014-10-20 12:50:00,38.07,38.08,38.07,38.08,4400.0,31.331,31.3392,31.331,31.3392,4400.0
2014-10-20 12:55:00,38.08,38.08,38.05,38.05,10600.0,31.3392,31.3392,31.3145,31.3145,10600.0
2014-10-20 13:00:00,38.06,38.07,38.05,38.06,7100.0,31.3227,31.331,31.3145,31.3227,7100.0
2014-10-20 13:05:00,38.07,38.09,38.06,38.09,7500.0,31.331,31.3474,31.3227,31.3474,7500.0
2014-10-20 13:10:00,38.09,38.1,38.08,38.09,5500.0,31.3474,31.3557,31.3392,31.3474,5500.0
2014-10-20 13:15:00,38.09,38.11,38.08,38.11,7500.0,31.3474,31.3639,31.3392,31.3639,7500.0
2014-10-20 13:20:00,38.11,38.12,38.1,38.11,5000.0,31.3639,31.3721,31.3557,31.3639,5000.0
2014-10-20 13:25:00,38.12,38.14,38.12,38.14,8200.0,31.3721,31.3886,31.3721,31.3886,8200.0
2014-10-20 13:30:00,38.14,38.15,38.14,38.14,5500.0,31.3886,31.3968,31.3886,31.3886,5500.0
2014-10-20 13:35:00,38.15,38.17,38.13,38.16,6700.0,31.3968,31.4133,31.3803,31.405,6700.0
2014-10-20 13:40:00,38.16,38.18,38.16,38.17,6900.0,31.405,31.4215,31.405,31.4133,6900.0
2014-10-20 13:45:00,38.17,38.18,38.16,38.16,18400.0,31.4133,31.4215,31.405,31.405,18400.0
2014-10-20 13:50:00,38.16,38.2,38.16,38.19,7900.0,31.405,31.438,31.405,31.4297,7900.0
2014-10-20 13:55:00,38.19,38.2,38.17,38.17,7200.0,31.4297,31.438,31.4133,31.4133,7200.0
2014-10-20 14:00:00,38.18,38.19,38.17,38.17,10300.0,31.4215,31.4297,31.4133,31.4133,10300.0
2014-10-20 14:05:00,38.18,38.21,38.18,38.2,7600.0,31.4215,31.4462,31.4215,31.438,7600.0
2014-10-20 14:10:00,38.2,38.2,38.16,38.17,11900.0,31.438,31.438,31.405,31.4133,11900.0
2014-10-20 14:15:00,38.18,38.18,38.13,38.13,10200.0,31.4215,31.4215,31.3803,31.3803,10200.0
2014-10-20 14:20:00,38.14,38.15,38.11,38.11,17500.0,31.3886,31.3968,31.3639,31.3639,17500.0
2014-10-20 14:25:00,38.11,38.13,38.09,38.13,11600.0,31.3639,31.3803,31.3474,31.3803,11600.0
2014-10-20 14:30:00,38.12,38.13,38.11,38.12,7400.0,31.3721,31.3803,31.3639,31.3721,7400.0
2014-10-20 14:35:00,38.12,38.13,38.1,38.1,7500.0,31.3721,31.3803,31.3557,31.3557,7500.0
2014-10-20 14:40:00,38.1,38.13,38.1,38.11,13100.0,31.3557,31.3803,31.3557,31.3639,13100.0
2014-10-20 14:45:00,38.12,38.14,38.11,38.14,9200.0,31.3721,31.3886,31.3639,31.3886,9200.0
2014-10-20 14:50:00,38.14,38.14,38.12,38.14,23500.0,31.3886,31.3886,31.3721,31.3886,23500.0
2014-10-20 14:55:00,38.14,38.15,38.14,38.14,5800.0,31.3886,31.3968,31.3886,31.3886,5800.0
2014-10-20 15:00:00,38.15,38.18,38.15,38.18,7100.0,31.3968,31.4215,31.3968,31.4215,7100.0
2014-10-20 15:05:00,38.18,38.21,38.18,38.21,15700.0,31.4215,31.4462,31.4215,31.4462,15700.0
2014-10-20 15:10:00,38.21,38.22,38.2,38.21,9500.0,31.4462,31.4544,31.438,31.4462,9500.0
2014-10-20 15:15:00,38.21,38.22,38.18,38.19,17600.0,31.4462,31.4544,31.4215,31.4297,17600.0
2014-10-20 15:20:00,38.18,38.18,38.15,38.18,16600.0,31.4215,31.4215,31.3968,31.4215,16600.0
2014-10-20 15:25:00,38.17,38.2,38.17,38.19,19500.0,31.4133,31.438,31.4133,31.4297,19500.0
2014-10-20 15:30:00,38.2,38.26,38.2,38.25,22700.0,31.438,31.4873,31.438,31.4791,22700.0
2014-10-20 15:35:00,38.25,38.25,38.22,38.24,16800.0,31.4791,31.4791,31.4544,31.4709,16800.0
2014-10-20 15:40:00,38.25,38.32,38.25,38.32,43500.0,31.4791,31.5367,31.4791,31.5367,43500.0
2014-10-20 15:45:00,38.31,38.33,38.31,38.33,39100.0,31.5285,31.5449,31.5285,31.5449,39100.0
2014-10-20 15:50:00,38.33,38.34,38.31,38.34,50700.0,31.5449,31.5532,31.5285,31.5532,50700.0
2014-10-20 15:55:00,38.34,38.35,38.32,38.33,80300.0,31.5532,31.5614,31.5367,31.5449,80300.0
2014-10-21 09:30:00,38.4,38.5,38.3,38.3,21300.0,31.6025,31.6848,31.5202,31.5202,21300.0
2014-10-21 09:35:00,38.31,38.33,38.26,38.31,12600.0,31.5285,31.5449,31.4873,31.5285,12600.0
2014-10-21 09:40:00,38.33,38.34,38.25,38.26,24000.0,31.5449,31.5532,31.4791,31.4873,24000.0
2014-10-21 09:45:00,38.27,38.35,38.27,38.3,41300.0,31.4956,31.5614,31.4956,31.5202,41300.0
2014-10-21 09:50:00,38.3,38.33,38.28,38.29,29400.0,31.5202,31.5449,31.5038,31.512,29400.0
2014-10-21 09:55:00,38.29,38.33,38.27,38.31,52300.0,31.512,31.5449,31.4956,31.5285,52300.0
2014-10-21 10:00:00,38.32,38.38,38.32,38.38,24500.0,31.5367,31.5861,31.5367,31.5861,24500.0
2014-10-21 10:05:00,38.4,38.41,38.38,38.41,23000.0,31.6025,31.6108,31.5861,31.6108,23000.0
2014-10-21 10:10:00,38.42,38.47,38.42,38.46,17000.0,31.619,31.6602,31.619,31.6519,17000.0
2014-10-21 10:15:00,38.46,38.48,38.42,38.46,16000.0,31.6519,31.6684,31.619,31.6519,16000.0
2014-10-21 10:20:00,38.46,38.51,38.46,38.51,20400.0,31.6519,31.6931,31.6519,31.6931,20400.0
2014-10-21 10:25:00,38.51,38.53,38.5,38.51,8000.0,31.6931,31.7095,31.6848,31.6931,8000.0
2014-10-21 10:30:00,38.52,38.55,38.52,38.54,26100.0,31.7013,31.726,31.7013,31.7178,26100.0
2014-10-21 10:35:00,38.55,38.6,38.55,38.6,9600.0,31.726,31.7671,31.726,31.7671,9600.0
2014-10-21 10:40:00,38.59,38.63,38.59,38.63,8000.0,31.7589,31.7918,31.7589,31.7918,8000.0
2014-10-21 10:45:00,38.63,38.67,38.63,38.66,14200.0,31.7918,31.8248,31.7918,31.8165,14200.0
2014-10-21 10:50:00,38.66,38.67,38.66,38.67,6800.0,31.8165,31.8248,31.8165,31.8248,6800.0
2014-10-21 10:55:00,38.67,38.68,38.63,38.63,31100.0,31.8248,31.833,31.7918,31.7918,31100.0
2014-10-21 11:00:00,38.64,38.68,38.64,38.68,12500.0,31.8001,31.833,31.8001,31.833,12500.0
2014-10-21 11:05:00,38.68,38.73,38.66,38.72,25200.0,31.833,31.8741,31.8165,31.8659,25200.0
2014-10-21 11:10:00,38.72,38.73,38.68,38.69,4100.0,31.8659,31.8741,31.833,31.8412,4100.0
2014-10-21 11:15:00,38.69,38.71,38.68,38.7,7400.0,31.8412,31.8577,31.833,31.8494,7400.0
2014-10-21 11:20:00,38.71,38.77,38.7,38.74,7900.0,31.8577,31.9071,31.8494,31.8824,7900.0
2014-10-21 11:25:00,38.74,38.76,38.73,38.75,6300.0,31.8824,31.8988,31.8741,31.8906,6300.0
2014-10-21 11:30:00,38.74,38.77,38.74,38.77,8400.0,31.8824,31.9071,31.8824,31.9071,8400.0
2014-10-21 11:35:00,38.77,38.78,38.76,38.77,7400.0,31.9071,31.9153,31.8988,31.9071,7400.0
2014-10-21 11:40:00,38.76,38.78,38.75,38.77,5500.0,31.8988,31.9153,31.8906,31.9071,5500.0
2014-10-21 11:45:00,38.77,38.77,38.75,38.75,9300.0,31.9071,31.9071,31.8906,31.8906,9300.0
2014-10-21 11:50:00,38.76,38.76,38.75,38.76,4600.0,31.8988,31.8988,31.8906,31.8988,4600.0
2014-10-21 11:55:00,38.76,38.77,38.75,38.77,6800.0,31.8988,31.9071,31.8906,31.9071,6800.0
2014-10-21 12:00:00,38.77,38.77,38.75,38.76,6500.0,31.9071,31.9071,31.8906,31.8988,6500.0
2014-10-21 12:05:00,38.76,38.79,38.76,38.79,6800.0,31.8988,31.9235,31.8988,31.9235,6800.0
2014-10-21 12:10:00,38.79,38.8,38.78,38.79,4800.0,31.9235,31.9317,31.9153,31.9235,4800.0
2014-10-21 12:15:00,38.79,38.82,38.79,38.81,16300.0,31.9235,31.9482,31.9235,31.94,16300.0
2014-10-21 12:20:00,38.82,38.82,38.8,38.82,2700.0,31.9482,31.9482,31.9317,31.9482,2700.0
2014-10-21 12:25:00,38.82,38.84,38.8,38.82,9700.0,31.9482,31.9647,31.9317,31.9482,9700.0
2014-10-21 12:30:00,38.82,38.83,38.81,38.82,4800.0,31.9482,31.9564,31.94,31.9482,4800.0
2014-10-21 12:35:00,38.81,38.83,38.81,38.81,4000.0,31.94,31.9564,31.94,31.94,4000.0
2014-10-21 12:40:00,38.82,38.82,38.76,38.77,18500.0,31.9482,31.9482,31.8988,31.9071,18500.0
2014-10-21 12:45:00,38.77,38.77,38.7,38.71,22100.0,31.9071,31.9071,31.8494,31.8577,22100.0
2014-10-21 12:50:00,38.71,38.71,38.65,38.66,9400.0,31.8577,31.8577,31.8083,31.8165,9400.0
2014-10-21 12:55:00,38.66,38.66,38.65,38.65,2300.0,31.8165,31.8165,31.8083,31.8083,2300.0
2014-10-21 13:00:00,38.65,38.67,38.65,38.67,10200.0,31.8083,31.8248,31.8083,31.8248,10200.0
2014-10-21 13:05:00,38.67,38.69,38.67,38.68,4500.0,31.8248,31.8412,31.8248,31.833,4500.0
2014-10-21 13:10:00,38.68,38.69,38.67,38.68,4700.0,31.833,31.8412,31.8248,31.833,4700.0
2014-10-21 13:15:00,38.68,38.69,38.67,38.68,5100.0,31.833,31.8412,31.8248,31.833,5100.0
2014-10-21 13:20:00,38.68,38.69,38.65,38.66,9000.0,31.833,31.8412,31.8083,31.8165,9000.0
2014-10-21 13:25:00,38.66,38.68,38.65,38.66,8300.0,31.8165,31.833,31.8083,31.8165,8300.0
2014-10-21 13:30:00,38.66,38.71,38.66,38.69,26700.0,31.8165,31.8577,31.8165,31.8412,26700.0
2014-10-21 13:35:00,38.69,38.71,38.69,38.71,10400.0,31.8412,31.8577,31.8412,31.8577,10400.0
2014-10-21 13:40:00,38.7,38.73,38.7,38.72,9400.0,31.8494,31.8741,31.8494,31.8659,9400.0
2014-10-21 13:45:00,38.72,38.74,38.72,38.73,9900.0,31.8659,31.8824,31.8659,31.8741,9900.0
2014-10-21 13:50:00,38.73,38.73,38.72,38.73,9500.0,31.8741,31.8741,31.8659,31.8741,9500.0
2014-10-21 13:55:00,38.73,38.73,38.71,38.72,6700.0,31.8741,31.8741,31.8577,31.8659,6700.0
2014-10-21 14:00:00,38.72,38.72,38.71,38.71,5900.0,31.8659,31.8659,31.8577,31.8577,5900.0
2014-10-21 14:05:00,38.72,38.75,38.72,38.75,16200.0,31.8659,31.8906,31.8659,31.8906,16200.0
2014-10-21 14:10:00,38.75,38.75,38.73,38.73,7400.0,31.8906,31.8906,31.8741,31.8741,7400.0
2014-10-21 14:15:00,38.73,38.74,38.72,38.72,6100.0,31.8741,31.8824,31.8659,31.8659,6100.0
2014-10-21 14:20:00,38.72,38.72,38.68,38.69,5700.0,31.8659,31.8659,31.833,31.8412,5700.0
2014-10-21 14:25:00,38.68,38.7,38.67,38.68,17500.0,31.833,31.8494,31.8248,31.833,17500.0
2014-10-21 14:30:00,38.67,38.68,38.65,38.66,10800.0,31.8248,31.833,31.8083,31.8165,10800.0
2014-10-21 14:35:00,38.66,38.67,38.65,38.66,26500.0,31.8165,31.8248,31.8083,31.8165,26500.0
2014-10-21 14:40:00,38.66,38.67,38.66,38.67,14100.0,31.8165,31.8248,31.8165,31.8248,14100.0
2014-10-21 14:45:00,38.67,38.67,38.62,38.62,22900.0,31.8248,31.8248,31.7836,31.7836,22900.0
2014-10-21 14:50:00,38.62,38.63,38.6,38.6,13900.0,31.7836,31.7918,31.7671,31.7671,13900.0
2014-10-21 14:55:00,38.6,38.61,38.56,38.56,25900.0,31.7671,31.7754,31.7342,31.7342,25900.0
2014-10-21 15:00:00,38.57,38.61,38.56,38.61,19700.0,31.7425,31.7754,31.7342,31.7754,19700.0
2014-10-21 15:05:00,38.6,38.61,38.6,38.61,11300.0,31.7671,31.7754,31.7671,31.7754,11300.0
2014-10-21 15:10:00,38.6,38.7,38.6,38.69,33300.0,31.7671,31.8494,31.7671,31.8412,33300.0
2014-10-21 15:15:00,38.68,38.7,38.67,38.7,9300.0,31.833,31.8494,31.8248,31.8494,9300.0
2014-10-21 15:20:00,38.7,38.75,38.7,38.74,27100.0,31.8494,31.8906,31.8494,31.8824,27100.0
2014-10-21 15:25:00,38.73,38.74,38.7,38.71,43400.0,31.8741,31.8824,31.8494,31.8577,43400.0
2014-10-21 15:30:00,38.71,38.71,38.68,38.7,11200.0,31.8577,31.8577,31.833,31.8494,11200.0
2014-10-21 15:35:00,38.69,38.72,38.69,38.7,27800.0,31.8412,31.8659,31.8412,31.8494,27800.0
2014-10-21 15:40:00,38.71,38.72,38.69,38.71,27300.0,31.8577,31.8659,31.8412,31.8577,27300.0
2014-10-21 15:45:00,38.72,38.75,38.71,38.75,42600.0,31.8659,31.8906,31.8577,31.8906,42600.0
2014-10-21 15:50:00,38.75,38.76,38.72,38.73,60800.0,31.8906,31.8988,31.8659,31.8741,60800.0
2014-10-21 15:55:00,38.73,38.73,38.66,38.7,160200.0,31.8741,31.8741,31.8165,31.8494,160200.0
2014-10-22 09:30:00,38.8,38.9,38.78,38.88,20100.0,31.9317,32.014,31.9153,31.9976,20100.0
2014-10-22 09:35:00,38.89,38.97,38.85,38.92,11500.0,32.0058,32.0716,31.9729,32.0305,11500.0
2014-10-22 09:40:00,38.89,38.9,38.86,38.89,17800.0,32.0058,32.014,31.9811,32.0058,17800.0
2014-10-22 09:45:00,38.88,39.06,38.84,39.04,96200.0,31.9976,32.1457,31.9647,32.1293,96200.0
2014-10-22 09:50:00,39.04,39.11,39.04,39.1,16600.0,32.1293,32.1869,32.1293,32.1786,16600.0
2014-10-22 09:55:00,39.1,39.1,39.08,39.1,6800.0,32.1786,32.1786,32.1622,32.1786,6800.0
2014-10-22 10:00:00,39.09,39.09,39.05,39.08,12300.0,32.1704,32.1704,32.1375,32.1622,12300.0
2014-10-22 10:05:00,39.07,39.08,39.05,39.05,7300.0,32.1539,32.1622,32.1375,32.1375,7300.0
2014-10-22 10:10:00,39.05,39.07,39.01,39.07,26600.0,32.1375,32.1539,32.1046,32.1539,26600.0
2014-10-22 10:15:00,39.06,39.11,39.06,39.09,17100.0,32.1457,32.1869,32.1457,32.1704,17100.0
2014-10-22 10:20:00,39.09,39.11,39.08,39.11,8400.0,32.1704,32.1869,32.1622,32.1869,8400.0
2014-10-22 10:25:00,39.11,39.2,39.11,39.2,11900.0,32.1869,32.2609,32.1869,32.2609,11900.0
2014-10-22 10:30:00,39.19,39.2,39.17,39.2,13600.0,32.2527,32.2609,32.2362,32.2609,13600.0
2014-10-22 10:35:00,39.2,39.2,39.16,39.17,15600.0,32.2609,32.2609,32.228,32.2362,15600.0
2014-10-22 10:40:00,39.17,39.18,39.16,39.17,11600.0,32.2362,32.2445,32.228,32.2362,11600.0
2014-10-22 10:45:00,39.17,39.21,39.17,39.21,12600.0,32.2362,32.2692,32.2362,32.2692,12600.0
2014-10-22 10:50:00,39.21,39.22,39.19,39.22,11700.0,32.2692,32.2774,32.2527,32.2774,11700.0
2014-10-22 10:55:00,39.22,39.23,39.15,39.15,11700.0,32.2774,32.2856,32.2198,32.2198,11700.0
2014-10-22 11:00:00,39.15,39.17,39.15,39.17,8400.0,32.2198,32.2362,32.2198,32.2362,8400.0
2014-10-22 11:05:00,39.17,39.17,39.16,39.17,10100.0,32.2362,32.2362,32.228,32.2362,10100.0
2014-10-22 11:10:00,39.17,39.17,39.16,39.17,16000.0,32.2362,32.2362,32.228,32.2362,16000.0
2014-10-22 11:15:00,39.17,39.18,39.16,39.18,28100.0,32.2362,32.2445,32.228,32.2445,28100.0
2014-10-22 11:20:00,39.18,39.18,39.16,39.18,13100.0,32.2445,32.2445,32.228,32.2445,13100.0
2014-10-22 11:25:00,39.18,39.18,39.13,39.13,14200.0,32.2445,32.2445,32.2033,32.2033,14200.0
2014-10-22 11:30:00,39.14,39.15,39.12,39.14,30300.0,32.2116,32.2198,32.1951,32.2116,30300.0
2014-10-22 11:35:00,39.15,39.17,39.15,39.16,20500.0,32.2198,32.2362,32.2198,32.228,20500.0
2014-10-22 11:40:00,39.16,39.16,39.15,39.16,5800.0,32.228,32.228,32.2198,32.228,5800.0
2014-10-22 11:45:00,39.16,39.17,39.15,39.15,15300.0,32.228,32.2362,32.2198,32.2198,15300.0
2014-10-22 11:50:00,39.15,39.15,39.14,39.15,3700.0,32.2198,32.2198,32.2116,32.2198,3700.0
2014-10-22 11:55:00,39.15,39.19,39.15,39.19,12700.0,32.2198,32.2527,32.2198,32.2527,12700.0
2014-10-22 12:00:00,39.19,39.24,39.18,39.24,8600.0,32.2527,32.2939,32.2445,32.2939,8600.0
2014-10-22 12:05:00,39.24,39.24,39.21,39.21,10700.0,32.2939,32.2939,32.2692,32.2692,10700.0
2014-10-22 12:10:00,39.21,39.23,39.21,39.21,10200.0,32.2692,32.2856,32.2692,32.2692,10200.0
2014-10-22 12:15:00,39.21,39.21,39.16,39.16,7000.0,32.2692,32.2692,32.228,32.228,7000.0
2014-10-22 12:20:00,39.16,39.17,39.16,39.16,5400.0,32.228,32.2362,32.228,32.228,5400.0
2014-10-22 12:25:00,39.17,39.18,39.15,39.16,9100.0,32.2362,32.2445,32.2198,32.228,9100.0
2014-10-22 12:30:00,39.15,39.16,39.15,39.15,9100.0,32.2198,32.228,32.2198,32.2198,9100.0
2014-10-22 12:35:00,39.15,39.15,39.11,39.12,7500.0,32.2198,32.2198,32.1869,32.1951,7500.0
2014-10-22 12:40:00,39.11,39.13,39.11,39.11,22500.0,32.1869,32.2033,32.1869,32.1869,22500.0
2014-10-22 12:45:00,39.11,39.12,39.05,39.05,17000.0,32.1869,32.1951,32.1375,32.1375,17000.0
2014-10-22 12:50:00,39.05,39.08,39.05,39.06,13300.0,32.1375,32.1622,32.1375,32.1457,13300.0
2014-10-22 12:55:00,39.06,39.07,39.04,39.05,12200.0,32.1457,32.1539,32.1293,32.1375,12200.0
2014-10-22 13:00:00,39.06,39.08,39.05,39.08,13300.0,32.1457,32.1622,32.1375,32.1622,13300.0
2014-10-22 13:05:00,39.09,39.11,39.07,39.11,11000.0,32.1704,32.1869,32.1539,32.1869,11000.0
2014-10-22 13:10:00,39.11,39.11,39.09,39.09,7700.0,32.1869,32.1869,32.1704,32.1704,7700.0
2014-10-22 13:15:00,39.09,39.1,39.09,39.09,7600.0,32.1704,32.1786,32.1704,32.1704,7600.0
2014-10-22 13:20:00,39.09,39.09,39.05,39.06,10200.0,32.1704,32.1704,32.1375,32.1457,10200.0
2014-10-22 13:25:00,39.05,39.05,39.02,39.03,14400.0,32.1375,32.1375,32.1128,32.121,14400.0
2014-10-22 13:30:00,39.03,39.03,38.98,38.98,9200.0,32.121,32.121,32.0799,32.0799,9200.0
2014-10-22 13:35:00,38.99,39.0,38.98,38.99,14500.0,32.0881,32.0963,32.0799,32.0881,14500.0
2014-10-22 13:40:00,38.99,39.02,38.99,39.02,14300.0,32.0881,32.1128,32.0881,32.1128,14300.0
2014-10-22 13:45:00,39.02,39.02,38.99,38.99,15100.0,32.1128,32.1128,32.0881,32.0881,15100.0
2014-10-22 13:50:00,38.99,39.01,38.98,39.0,10400.0,32.0881,32.1046,32.0799,32.0963,10400.0
2014-10-22 13:55:00,39.01,39.01,38.97,38.97,13700.0,32.1046,32.1046,32.0716,32.0716,13700.0
2014-10-22 14:00:00,38.98,38.98,38.96,38.96,10000.0,32.0799,32.0799,32.0634,32.0634,10000.0
2014-10-22 14:05:00,38.97,39.02,38.97,39.01,15200.0,32.0716,32.1128,32.0716,32.1046,15200.0
2014-10-22 14:10:00,39.02,39.02,38.99,38.99,12600.0,32.1128,32.1128,32.0881,32.0881,12600.0
2014-10-22 14:15:00,38.99,39.0,38.98,39.0,10600.0,32.0881,32.0963,32.0799,32.0963,10600.0
2014-10-22 14:20:00,39.0,39.0,38.98,38.99,12200.0,32.0963,32.0963,32.0799,32.0881,12200.0
2014-10-22 14:25:00,39.0,39.02,39.0,39.01,13700.0,32.0963,32.1128,32.0963,32.1046,13700.0
2014-10-22 14:30:00,39.01,39.01,38.98,38.98,11600.0,32.1046,32.1046,32.0799,32.0799,11600.0
2014-10-22 14:35:00,38.99,39.0,38.98,38.99,12000.0,32.0881,32.0963,32.0799,32.0881,12000.0
2014-10-22 14:40:00,38.99,39.01,38.97,39.01,16500.0,32.0881,32.1046,32.0716,32.1046,16500.0
2014-10-22 14:45:00,39.0,39.04,39.0,39.04,11100.0,32.0963,32.1293,32.0963,32.1293,11100.0
2014-10-22 14:50:00,39.04,39.04,39.0,39.01,19500.0,32.1293,32.1293,32.0963,32.1046,19500.0
2014-10-22 14:55:00,39.01,39.08,39.01,39.07,13200.0,32.1046,32.1622,32.1046,32.1539,13200.0
2014-10-22 15:00:00,39.08,39.08,39.05,39.06,13100.0,32.1622,32.1622,32.1375,32.1457,13100.0
2014-10-22 15:05:00,39.06,39.06,39.04,39.04,9200.0,32.1457,32.1457,32.1293,32.1293,9200.0
2014-10-22 15:10:00,39.04,39.05,39.02,39.02,23000.0,32.1293,32.1375,32.1128,32.1128,23000.0
2014-10-22 15:15:00,39.02,39.03,39.01,39.01,14900.0,32.1128,32.121,32.1046,32.1046,14900.0
2014-10-22 15:20:00,39.02,39.02,39.0,39.01,16500.0,32.1128,32.1128,32.0963,32.1046,16500.0
2014-10-22 15:25:00,39.01,39.02,39.0,39.01,23500.0,32.1046,32.1128,32.0963,32.1046,23500.0
2014-10-22 15:30:00,39.01,39.01,38.96,38.98,18800.0,32.1046,32.1046,32.0634,32.0799,18800.0
2014-10-22 15:35:00,38.98,39.0,38.96,38.97,37500.0,32.0799,32.0963,32.0634,32.0716,37500.0
2014-10-22 15:40:00,38.96,38.98,38.95,38.95,22900.0,32.0634,32.0799,32.0552,32.0552,22900.0
2014-10-22 15:45:00,38.95,38.97,38.93,38.94,36700.0,32.0552,32.0716,32.0387,32.047,36700.0
2014-10-22 15:50:00,38.93,38.97,38.93,38.96,45800.0,32.0387,32.0716,32.0387,32.0634,45800.0
2014-10-22 15:55:00,38.96,38.98,38.95,38.96,74800.0,32.0634,32.0799,32.0552,32.0634,74800.0
2014-10-23 09:30:00,39.3,39.5,39.3,39.48,32300.0,32.3432,32.5078,32.3432,32.4914,32300.0
2014-10-23 09:35:00,39.47,39.48,39.41,39.41,10500.0,32.4831,32.4914,32.4338,32.4338,10500.0
2014-10-23 09:40:00,39.4,39.45,39.39,39.42,17500.0,32.4255,32.4667,32.4173,32.442,17500.0
2014-10-23 09:45:00,39.43,39.43,39.33,39.37,11600.0,32.4502,32.4502,32.3679,32.4008,11600.0
2014-10-23 09:50:00,39.38,39.41,39.37,39.39,13700.0,32.4091,32.4338,32.4008,32.4173,13700.0
2014-10-23 09:55:00,39.37,39.37,39.29,39.31,7200.0,32.4008,32.4008,32.335,32.3515,7200.0
2014-10-23 10:00:00,39.31,39.36,39.3,39.36,14000.0,32.3515,32.3926,32.3432,32.3926,14000.0
2014-10-23 10:05:00,39.35,39.4,39.35,39.39,14000.0,32.3844,32.4255,32.3844,32.4173,14000.0
2014-10-23 10:10:00,39.4,39.4,39.34,39.37,10600.0,32.4255,32.4255,32.3762,32.4008,10600.0
2014-10-23 10:15:00,39.38,39.38,39.35,39.36,4400.0,32.4091,32.4091,32.3844,32.3926,4400.0
2014-10-23 10:20:00,39.36,39.4,39.34,39.37,30500.0,32.3926,32.4255,32.3762,32.4008,30500.0
2014-10-23 10:25:00,39.37,39.4,39.36,39.36,4800.0,32.4008,32.4255,32.3926,32.3926,4800.0
2014-10-23 10:30:00,39.37,39.38,39.33,39.35,3600.0,32.4008,32.4091,32.3679,32.3844,3600.0
2014-10-23 10:35:00,39.34,39.34,39.31,39.33,3900.0,32.3762,32.3762,32.3515,32.3679,3900.0
2014-10-23 10:40:00,39.31,39.32,39.29,39.31,5400.0,32.3515,32.3597,32.335,32.3515,5400.0
2014-10-23 10:45:00,39.31,39.33,39.28,39.31,6800.0,32.3515,32.3679,32.3268,32.3515,6800.0
2014-10-23 10:50:00,39.31,39.33,39.3,39.32,7900.0,32.3515,32.3679,32.3432,32.3597,7900.0
2014-10-23 10:55:00,39.31,39.37,39.3,39.37,17200.0,32.3515,32.4008,32.3432,32.4008,17200.0
2014-10-23 11:00:00,39.37,39.37,39.34,39.34,4600.0,32.4008,32.4008,32.3762,32.3762,4600.0
2014-10-23 11:05:00,39.33,39.38,39.33,39.35,8900.0,32.3679,32.4091,32.3679,32.3844,8900.0
2014-10-23 11:10:00,39.35,39.38,39.34,39.38,8600.0,32.3844,32.4091,32.3762,32.4091,8600.0
2014-10-23 11:15:00,39.38,39.38,39.34,39.34,4800.0,32.4091,32.4091,32.3762,32.3762,4800.0
2014-10-23 11:20:00,39.35,39.35,39.34,39.34,11100.0,32.3844,32.3844,32.3762,32.3762,11100.0
2014-10-23 11:25:00,39.34,39.35,39.32,39.32,6000.0,32.3762,32.3844,32.3597,32.3597,6000.0
2014-10-23 11:30:00,39.32,39.36,39.32,39.36,4200.0,32.3597,32.3926,32.3597,32.3926,4200.0
2014-10-23 11:35:00,39.35,39.36,39.34,39.36,6700.0,32.3844,32.3926,32.3762,32.3926,6700.0
2014-10-23 11:40:00,39.36,39.36,39.35,39.36,5600.0,32.3926,32.3926,32.3844,32.3926,5600.0
2014-10-23 11:45:00,39.35,39.38,39.35,39.37,15600.0,32.3844,32.4091,32.3844,32.4008,15600.0
2014-10-23 11:50:00,39.37,39.39,39.37,39.39,28400.0,32.4008,32.4173,32.4008,32.4173,28400.0
2014-10-23 11:55:00,39.38,39.39,39.37,39.38,7200.0,32.4091,32.4173,32.4008,32.4091,7200.0
2014-10-23 12:00:00,39.38,39.4,39.38,39.39,6400.0,32.4091,32.4255,32.4091,32.4173,6400.0
2014-10-23 12:05:00,39.39,39.39,39.37,39.37,7500.0,32.4173,32.4173,32.4008,32.4008,7500.0
2014-10-23 12:10:00,39.38,39.39,39.37,39.39,2900.0,32.4091,32.4173,32.4008,32.4173,2900.0
2014-10-23 12:15:00,39.38,39.39,39.38,39.39,2900.0,32.4091,32.4173,32.4091,32.4173,2900.0
2014-10-23 12:20:00,39.39,39.39,39.37,39.38,3700.0,32.4173,32.4173,32.4008,32.4091,3700.0
2014-10-23 12:25:00,39.39,39.43,39.39,39.42,10200.0,32.4173,32.4502,32.4173,32.442,10200.0
2014-10-23 12:30:00,39.42,39.42,39.4,39.4,1300.0,32.442,32.442,32.4255,32.4255,1300.0
2014-10-23 12:35:00,39.39,39.39,39.37,39.38,2200.0,32.4173,32.4173,32.4008,32.4091,2200.0
2014-10-23 12:40:00,39.38,39.39,39.38,39.38,3500.0,32.4091,32.4173,32.4091,32.4091,3500.0
2014-10-23 12:45:00,39.39,39.39,39.37,39.37,1500.0,32.4173,32.4173,32.4008,32.4008,1500.0
2014-10-23 12:50:00,39.38,39.39,39.36,39.37,4100.0,32.4091,32.4173,32.3926,32.4008,4100.0
2014-10-23 12:55:00,39.36,39.36,39.33,39.34,3900.0,32.3926,32.3926,32.3679,32.3762,3900.0
2014-10-23 13:00:00,39.34,39.35,39.34,39.34,1600.0,32.3762,32.3844,32.3762,32.3762,1600.0
2014-10-23 13:05:00,39.34,39.37,39.33,39.37,3700.0,32.3762,32.4008,32.3679,32.4008,3700.0
2014-10-23 13:10:00,39.36,39.37,39.34,39.35,2800.0,32.3926,32.4008,32.3762,32.3844,2800.0
2014-10-23 13:15:00,39.35,39.36,39.34,39.34,6900.0,32.3844,32.3926,32.3762,32.3762,6900.0
2014-10-23 13:20:00,39.33,39.34,39.32,39.33,3600.0,32.3679,32.3762,32.3597,32.3679,3600.0
2014-10-23 13:25:00,39.33,39.34,39.32,39.33,4400.0,32.3679,32.3762,32.3597,32.3679,4400.0
2014-10-23 13:30:00,39.33,39.35,39.32,39.34,11800.0,32.3679,32.3844,32.3597,32.3762,11800.0
2014-10-23 13:35:00,39.34,39.36,39.34,39.35,3300.0,32.3762,32.3926,32.3762,32.3844,3300.0
2014-10-23 13:40:00,39.36,39.36,39.34,39.36,6800.0,32.3926,32.3926,32.3762,32.3926,6800.0
2014-10-23 13:45:00,39.36,39.37,39.34,39.36,5000.0,32.3926,32.4008,32.3762,32.3926,5000.0
2014-10-23 13:50:00,39.36,39.36,39.33,39.33,4500.0,32.3926,32.3926,32.3679,32.3679,4500.0
2014-10-23 13:55:00,39.34,39.34,39.33,39.33,3100.0,32.3762,32.3762,32.3679,32.3679,3100.0
2014-10-23 14:00:00,39.33,39.36,39.32,39.34,13100.0,32.3679,32.3926,32.3597,32.3762,13100.0
2014-10-23 14:05:00,39.34,39.36,39.34,39.34,8600.0,32.3762,32.3926,32.3762,32.3762,8600.0
2014-10-23 14:10:00,39.35,39.36,39.33,39.35,19400.0,32.3844,32.3926,32.3679,32.3844,19400.0
2014-10-23 14:15:00,39.34,39.35,39.34,39.35,7500.0,32.3762,32.3844,32.3762,32.3844,7500.0
2014-10-23 14:20:00,39.34,39.35,39.32,39.34,10300.0,32.3762,32.3844,32.3597,32.3762,10300.0
2014-10-23 14:25:00,39.34,39.37,39.34,39.36,11300.0,32.3762,32.4008,32.3762,32.3926,11300.0
2014-10-23 14:30:00,39.36,39.36,39.34,39.35,12100.0,32.3926,32.3926,32.3762,32.3844,12100.0
2014-10-23 14:35:00,39.34,39.36,39.34,39.35,10100.0,32.3762,32.3926,32.3762,32.3844,10100.0
2014-10-23 14:40:00,39.36,39.36,39.33,39.35,6100.0,32.3926,32.3926,32.3679,32.3844,6100.0
2014-10-23 14:45:00,39.34,39.35,39.32,39.33,7200.0,32.3762,32.3844,32.3597,32.3679,7200.0
2014-10-23 14:50:00,39.33,39.33,39.3,39.32,7400.0,32.3679,32.3679,32.3432,32.3597,7400.0
2014-10-23 14:55:00,39.31,39.31,39.2,39.26,20800.0,32.3515,32.3515,32.2609,32.3103,20800.0
2014-10-23 15:00:00,39.27,39.27,39.19,39.19,13800.0,32.3185,32.3185,32.2527,32.2527,13800.0
2014-10-23 15:05:00,39.19,39.22,39.16,39.18,10400.0,32.2527,32.2774,32.228,32.2445,10400.0
2014-10-23 15:10:00,39.18,39.26,39.18,39.22,7000.0,32.2445,32.3103,32.2445,32.2774,7000.0
2014-10-23 15:15:00,39.22,39.26,39.19,39.22,15700.0,32.2774,32.3103,32.2527,32.2774,15700.0
2014-10-23 15:20:00,39.22,39.25,39.21,39.23,8600.0,32.2774,32.3021,32.2692,32.2856,8600.0
2014-10-23 15:25:00,39.22,39.23,39.19,39.2,16500.0,32.2774,32.2856,32.2527,32.2609,16500.0
2014-10-23 15:30:00,39.2,39.28,39.2,39.28,16500.0,32.2609,32.3268,32.2609,32.3268,16500.0
2014-10-23 15:35:00,39.27,39.27,39.21,39.24,16500.0,32.3185,32.3185,32.2692,32.2939,16500.0
2014-10-23 15:40:00,39.24,39.24,39.2,39.23,13800.0,32.2939,32.2939,32.2609,32.2856,13800.0
2014-10-23 15:45:00,39.24,39.24,39.21,39.21,15700.0,32.2939,32.2939,32.2692,32.2692,15700.0
2014-10-23 15:50:00,39.21,39.23,39.17,39.18,22400.0,32.2692,32.2856,32.2362,32.2445,22400.0
2014-10-23 15:55:00,39.18,39.19,39.14,39.17,43000.0,32.2445,32.2527,32.2116,32.2362,43000.0
2014-10-24 09:30:00,39.14,39.31,39.14,39.16,35400.0,32.2116,32.3515,32.2116,32.228,35400.0
2014-10-24 09:35:00,39.17,39.2,39.09,39.19,22600.0,32.2362,32.2609,32.1704,32.2527,22600.0
2014-10-24 09:40:00,39.18,39.2,39.16,39.2,6200.0,32.2445,32.2609,32.228,32.2609,6200.0
2014-10-24 09:45:00,39.19,39.19,39.16,39.18,9700.0,32.2527,32.2527,32.228,32.2445,9700.0
2014-10-24 09:50:00,39.18,39.18,39.08,39.11,39400.0,32.2445,32.2445,32.1622,32.1869,39400.0
2014-10-24 09:55:00,39.11,39.11,39.02,39.04,39500.0,32.1869,32.1869,32.1128,32.1293,39500.0
2014-10-24 10:00:00,39.03,39.11,39.01,39.03,9600.0,32.121,32.1869,32.1046,32.121,9600.0
2014-10-24 10:05:00,39.02,39.08,38.96,39.08,37400.0,32.1128,32.1622,32.0634,32.1622,37400.0
2014-10-24 10:10:00,39.08,39.14,39.08,39.11,11300.0,32.1622,32.2116,32.1622,32.1869,11300.0
2014-10-24 10:15:00,39.11,39.12,39.09,39.11,6100.0,32.1869,32.1951,32.1704,32.1869,6100.0
2014-10-24 10:20:00,39.11,39.11,39.07,39.07,7100.0,32.1869,32.1869,32.1539,32.1539,7100.0
2014-10-24 10:25:00,39.07,39.08,39.05,39.05,6900.0,32.1539,32.1622,32.1375,32.1375,6900.0
2014-10-24 10:30:00,39.05,39.08,39.04,39.07,11300.0,32.1375,32.1622,32.1293,32.1539,11300.0
2014-10-24 10:35:00,39.08,39.09,39.05,39.05,15400.0,32.1622,32.1704,32.1375,32.1375,15400.0
2014-10-24 10:40:00,39.04,39.05,39.02,39.04,9000.0,32.1293,32.1375,32.1128,32.1293,9000.0
2014-10-24 10:45:00,39.05,39.06,39.04,39.05,6500.0,32.1375,32.1457,32.1293,32.1375,6500.0
2014-10-24 10:50:00,39.05,39.08,39.03,39.05,33100.0,32.1375,32.1622,32.121,32.1375,33100.0
2014-10-24 10:55:00,39.04,39.08,39.03,39.08,2800.0,32.1293,32.1622,32.121,32.1622,2800.0
2014-10-24 11:00:00,39.08,39.1,39.06,39.09,8100.0,32.1622,32.1786,32.1457,32.1704,8100.0
2014-10-24 11:05:00,39.08,39.12,39.08,39.08,11400.0,32.1622,32.1951,32.1622,32.1622,11400.0
2014-10-24 11:10:00,39.09,39.13,39.09,39.12,14500.0,32.1704,32.2033,32.1704,32.1951,14500.0
2014-10-24 11:15:00,39.12,39.14,39.12,39.13,16500.0,32.1951,32.2116,32.1951,32.2033,16500.0
2014-10-24 11:20:00,39.14,39.14,39.08,39.09,19900.0,32.2116,32.2116,32.1622,32.1704,19900.0
2014-10-24 11:25:00,39.09,39.1,39.08,39.08,2700.0,32.1704,32.1786,32.1622,32.1622,2700.0
2014-10-24 11:30:00,39.09,39.1,39.08,39.1,6300.0,32.1704,32.1786,32.1622,32.1786,6300.0
2014-10-24 11:35:00,39.1,39.14,39.09,39.14,28300.0,32.1786,32.2116,32.1704,32.2116,28300.0
2014-10-24 11:40:00,39.14,39.18,39.14,39.15,20400.0,32.2116,32.2445,32.2116,32.2198,20400.0
2014-10-24 11:45:00,39.15,39.15,39.13,39.13,7000.0,32.2198,32.2198,32.2033,32.2033,7000.0
2014-10-24 11:50:00,39.13,39.13,39.09,39.1,6500.0,32.2033,32.2033,32.1704,32.1786,6500.0
2014-10-24 11:55:00,39.1,39.12,39.1,39.12,10800.0,32.1786,32.1951,32.1786,32.1951,10800.0
2014-10-24 12:00:00,39.13,39.15,39.11,39.14,9700.0,32.2033,32.2198,32.1869,32.2116,9700.0
2014-10-24 12:05:00,39.15,39.15,39.14,39.15,8300.0,32.2198,32.2198,32.2116,32.2198,8300.0
2014-10-24 12:10:00,39.15,39.16,39.14,39.14,9600.0,32.2198,32.228,32.2116,32.2116,9600.0
2014-10-24 12:15:00,39.15,39.16,39.14,39.14,21400.0,32.2198,32.228,32.2116,32.2116,21400.0
2014-10-24 12:20:00,39.14,39.14,39.12,39.13,3600.0,32.2116,32.2116,32.1951,32.2033,3600.0
2014-10-24 12:25:00,39.13,39.13,39.1,39.11,8200.0,32.2033,32.2033,32.1786,32.1869,8200.0
2014-10-24 12:30:00,39.11,39.12,39.11,39.12,12800.0,32.1869,32.1951,32.1869,32.1951,12800.0
2014-10-24 12:35:00,39.12,39.12,39.1,39.11,4500.0,32.1951,32.1951,32.1786,32.1869,4500.0
2014-10-24 12:40:00,39.11,39.13,39.1,39.13,9900.0,32.1869,32.2033,32.1786,32.2033,9900.0
2014-10-24 12:45:00,39.13,39.13,39.12,39.13,6600.0,32.2033,32.2033,32.1951,32.2033,6600.0
2014-10-24 12:50:00,39.13,39.13,39.07,39.09,15800.0,32.2033,32.2033,32.1539,32.1704,15800.0
2014-10-24 12:55:00,39.1,39.12,39.1,39.12,12900.0,32.1786,32.1951,32.1786,32.1951,12900.0
2014-10-24 13:00:00,39.11,39.12,39.09,39.1,8500.0,32.1869,32.1951,32.1704,32.1786,8500.0
2014-10-24 13:05:00,39.1,39.1,39.09,39.1,4500.0,32.1786,32.1786,32.1704,32.1786,4500.0
2014-10-24 13:10:00,39.09,39.1,39.05,39.07,7700.0,32.1704,32.1786,32.1375,32.1539,7700.0
2014-10-24 13:15:00,39.07,39.07,39.05,39.05,4500.0,32.1539,32.1539,32.1375,32.1375,4500.0
2014-10-24 13:20:00,39.06,39.08,39.06,39.08,6200.0,32.1457,32.1622,32.1457,32.1622,6200.0
2014-10-24 13:25:00,39.08,39.1,39.08,39.1,5300.0,32.1622,32.1786,32.1622,32.1786,5300.0
2014-10-24 13:30:00,39.1,39.11,39.08,39.11,11600.0,32.1786,32.1869,32.1622,32.1869,11600.0
2014-10-24 13:35:00,39.12,39.13,39.11,39.11,8400.0,32.1951,32.2033,32.1869,32.1869,8400.0
2014-10-24 13:40:00,39.11,39.12,39.09,39.1,8300.0,32.1869,32.1951,32.1704,32.1786,8300.0
2014-10-24 13:45:00,39.09,39.1,39.08,39.08,4300.0,32.1704,32.1786,32.1622,32.1622,4300.0
2014-10-24 13:50:00,39.09,39.1,39.09,39.1,4800.0,32.1704,32.1786,32.1704,32.1786,4800.0
2014-10-24 13:55:00,39.09,39.13,39.09,39.12,14000.0,32.1704,32.2033,32.1704,32.1951,14000.0
2014-10-24 14:00:00,39.13,39.13,39.12,39.13,12600.0,32.2033,32.2033,32.1951,32.2033,12600.0
2014-10-24 14:05:00,39.13,39.17,39.13,39.17,10900.0,32.2033,32.2362,32.2033,32.2362,10900.0
2014-10-24 14:10:00,39.17,39.17,39.15,39.16,7600.0,32.2362,32.2362,32.2198,32.228,7600.0
2014-10-24 14:15:00,39.16,39.16,39.12,39.13,13600.0,32.228,32.228,32.1951,32.2033,13600.0
2014-10-24 14:20:00,39.13,39.14,39.13,39.14,5200.0,32.2033,32.2116,32.2033,32.2116,5200.0
2014-10-24 14:25:00,39.14,39.14,39.13,39.14,5500.0,32.2116,32.2116,32.2033,32.2116,5500.0
2014-10-24 14:30:00,39.14,39.17,39.14,39.15,21700.0,32.2116,32.2362,32.2116,32.2198,21700.0
2014-10-24 14:35:00,39.14,39.15,39.14,39.14,16400.0,32.2116,32.2198,32.2116,32.2116,16400.0
2014-10-24 14:40:00,39.15,39.21,39.14,39.18,31100.0,32.2198,32.2692,32.2116,32.2445,31100.0
2014-10-24 14:45:00,39.18,39.22,39.16,39.16,20900.0,32.2445,32.2774,32.228,32.228,20900.0
2014-10-24 14:50:00,39.17,39.17,39.16,39.16,3200.0,32.2362,32.2362,32.228,32.228,3200.0
2014-10-24 14:55:00,39.16,39.16,39.14,39.14,6800.0,32.228,32.228,32.2116,32.2116,6800.0
2014-10-24 15:00:00,39.15,39.16,39.15,39.16,6600.0,32.2198,32.228,32.2198,32.228,6600.0
2014-10-24 15:05:00,39.16,39.18,39.15,39.17,11200.0,32.228,32.2445,32.2198,32.2362,11200.0
2014-10-24 15:10:00,39.16,39.17,39.15,39.15,11700.0,32.228,32.2362,32.2198,32.2198,11700.0
2014-10-24 15:15:00,39.15,39.15,39.13,39.14,6400.0,32.2198,32.2198,32.2033,32.2116,6400.0
2014-10-24 15:20:00,39.14,39.16,39.13,39.16,13300.0,32.2116,32.228,32.2033,32.228,13300.0
2014-10-24 15:25:00,39.15,39.17,39.14,39.17,15500.0,32.2198,32.2362,32.2116,32.2362,15500.0
2014-10-24 15:30:00,39.17,39.18,39.16,39.17,12700.0,32.2362,32.2445,32.228,32.2362,12700.0
2014-10-24 15:35:00,39.17,39.18,39.16,39.17,19100.0,32.2362,32.2445,32.228,32.2362,19100.0
2014-10-24 15:40:00,39.17,39.24,39.17,39.23,20600.0,32.2362,32.2939,32.2362,32.2856,20600.0
2014-10-24 15:45:00,39.24,39.24,39.21,39.24,31200.0,32.2939,32.2939,32.2692,32.2939,31200.0
2014-10-24 15:50:00,39.24,39.24,39.23,39.23,22200.0,32.2939,32.2939,32.2856,32.2856,22200.0
2014-10-24 15:55:00,39.23,39.24,39.23,39.23,67800.0,32.2856,32.2939,32.2856,32.2856,67800.0
2014-10-27 09:30:00,39.21,39.3,39.19,39.2,17700.0,32.2692,32.3432,32.2527,32.2609,17700.0
2014-10-27 09:35:00,39.19,39.19,39.11,39.17,3200.0,32.2527,32.2527,32.1869,32.2362,3200.0
2014-10-27 09:40:00,39.17,39.24,39.16,39.22,4900.0,32.2362,32.2939,32.228,32.2774,4900.0
2014-10-27 09:45:00,39.22,39.22,39.14,39.18,3100.0,32.2774,32.2774,32.2116,32.2445,3100.0
2014-10-27 09:50:00,39.18,39.18,39.12,39.12,8600.0,32.2445,32.2445,32.1951,32.1951,8600.0
2014-10-27 09:55:00,39.14,39.16,39.12,39.15,3900.0,32.2116,32.228,32.1951,32.2198,3900.0
2014-10-27 10:00:00,39.16,39.16,39.08,39.1,5300.0,32.228,32.228,32.1622,32.1786,5300.0
2014-10-27 10:05:00,39.1,39.15,39.08,39.15,4400.0,32.1786,32.2198,32.1622,32.2198,4400.0
2014-10-27 10:10:00,39.16,39.2,39.15,39.2,4200.0,32.228,32.2609,32.2198,32.2609,4200.0
2014-10-27 10:15:00,39.2,39.21,39.19,39.2,2400.0,32.2609,32.2692,32.2527,32.2609,2400.0
2014-10-27 10:20:00,39.2,39.2,39.19,39.2,1200.0,32.2609,32.2609,32.2527,32.2609,1200.0
2014-10-27 10:25:00,39.23,39.23,39.21,39.22,1000.0,32.2856,32.2856,32.2692,32.2774,1000.0
2014-10-27 10:30:00,39.22,39.22,39.2,39.21,5900.0,32.2774,32.2774,32.2609,32.2692,5900.0
2014-10-27 10:35:00,39.2,39.23,39.18,39.23,13400.0,32.2609,32.2856,32.2445,32.2856,13400.0
2014-10-27 10:40:00,39.23,39.32,39.23,39.32,8300.0,32.2856,32.3597,32.2856,32.3597,8300.0
2014-10-27 10:45:00,39.32,39.32,39.29,39.3,3500.0,32.3597,32.3597,32.335,32.3432,3500.0
2014-10-27 10:50:00,39.31,39.32,39.26,39.26,10100.0,32.3515,32.3597,32.3103,32.3103,10100.0
2014-10-27 10:55:00,39.25,39.25,39.23,39.23,6900.0,32.3021,32.3021,32.2856,32.2856,6900.0
2014-10-27 11:00:00,39.23,39.24,39.22,39.23,12100.0,32.2856,32.2939,32.2774,32.2856,12100.0
2014-10-27 11:05:00,39.23,39.25,39.22,39.24,10600.0,32.2856,32.3021,32.2774,32.2939,10600.0
2014-10-27 11:10:00,39.25,39.26,39.24,39.25,14300.0,32.3021,32.3103,32.2939,32.3021,14300.0
2014-10-27 11:15:00,39.25,39.25,39.23,39.24,6000.0,32.3021,32.3021,32.2856,32.2939,6000.0
2014-10-27 11:20:00,39.25,39.25,39.23,39.25,11400.0,32.3021,32.3021,32.2856,32.3021,11400.0
2014-10-27 11:25:00,39.25,39.25,39.24,39.25,2600.0,32.3021,32.3021,32.2939,32.3021,2600.0
2014-10-27 11:30:00,39.25,39.25,39.23,39.23,7800.0,32.3021,32.3021,32.2856,32.2856,7800.0
2014-10-27 11:35:00,39.23,39.24,39.22,39.23,23900.0,32.2856,32.2939,32.2774,32.2856,23900.0
2014-10-27 11:40:00,39.24,39.25,39.24,39.25,4900.0,32.2939,32.3021,32.2939,32.3021,4900.0
2014-10-27 11:45:00,39.24,39.24,39.2,39.23,3000.0,32.2939,32.2939,32.2609,32.2856,3000.0
2014-10-27 11:50:00,39.22,39.22,39.2,39.22,3400.0,32.2774,32.2774,32.2609,32.2774,3400.0
2014-10-27 11:55:00,39.23,39.24,39.23,39.23,1700.0,32.2856,32.2939,32.2856,32.2856,1700.0
2014-10-27 12:00:00,39.24,39.25,39.24,39.24,4400.0,32.2939,32.3021,32.2939,32.2939,4400.0
2014-10-27 12:05:00,39.24,39.25,39.23,39.24,17900.0,32.2939,32.3021,32.2856,32.2939,17900.0
2014-10-27 12:10:00,39.24,39.25,39.24,39.24,2400.0,32.2939,32.3021,32.2939,32.2939,2400.0
2014-10-27 12:15:00,39.25,39.25,39.2,39.25,6600.0,32.3021,32.3021,32.2609,32.3021,6600.0
2014-10-27 12:20:00,39.25,39.25,39.19,39.19,35600.0,32.3021,32.3021,32.2527,32.2527,35600.0
2014-10-27 12:25:00,39.18,39.21,39.18,39.21,5700.0,32.2445,32.2692,32.2445,32.2692,5700.0
2014-10-27 12:30:00,39.2,39.2,39.18,39.2,2900.0,32.2609,32.2609,32.2445,32.2609,2900.0
2014-10-27 12:35:00,39.2,39.22,39.2,39.22,3100.0,32.2609,32.2774,32.2609,32.2774,3100.0
2014-10-27 12:40:00,39.22,39.22,39.19,39.21,2700.0,32.2774,32.2774,32.2527,32.2692,2700.0
2014-10-27 12:45:00,39.21,39.23,39.17,39.19,5700.0,32.2692,32.2856,32.2362,32.2527,5700.0
2014-10-27 12:50:00,39.18,39.2,39.18,39.2,3300.0,32.2445,32.2609,32.2445,32.2609,3300.0
2014-10-27 12:55:00,39.21,39.22,39.21,39.22,1100.0,32.2692,32.2774,32.2692,32.2774,1100.0
2014-10-27 13:00:00,39.23,39.25,39.22,39.24,8500.0,32.2856,32.3021,32.2774,32.2939,8500.0
2014-10-27 13:05:00,39.25,39.26,39.22,39.26,86700.0,32.3021,32.3103,32.2774,32.3103,86700.0
2014-10-27 13:10:00,39.25,39.27,39.25,39.27,5700.0,32.3021,32.3185,32.3021,32.3185,5700.0
2014-10-27 13:15:00,39.26,39.27,39.24,39.26,9500.0,32.3103,32.3185,32.2939,32.3103,9500.0
2014-10-27 13:20:00,39.25,39.26,39.24,39.24,16200.0,32.3021,32.3103,32.2939,32.2939,16200.0
2014-10-27 13:25:00,39.23,39.23,39.21,39.22,4500.0,32.2856,32.2856,32.2692,32.2774,4500.0
2014-10-27 13:30:00,39.23,39.24,39.23,39.23,1800.0,32.2856,32.2939,32.2856,32.2856,1800.0
2014-10-27 13:35:00,39.22,39.23,39.21,39.23,3200.0,32.2774,32.2856,32.2692,32.2856,3200.0
2014-10-27 13:40:00,39.23,39.24,39.21,39.22,4900.0,32.2856,32.2939,32.2692,32.2774,4900.0
2014-10-27 13:45:00,39.22,39.24,39.2,39.24,2600.0,32.2774,32.2939,32.2609,32.2939,2600.0
2014-10-27 13:50:00,39.23,39.23,39.21,39.21,7400.0,32.2856,32.2856,32.2692,32.2692,7400.0
2014-10-27 13:55:00,39.21,39.21,39.21,39.21,1300.0,32.2692,32.2692,32.2692,32.2692,1300.0
2014-10-27 14:00:00,39.2,39.2,39.2,39.2,200.0,32.2609,32.2609,32.2609,32.2609,200.0
2014-10-27 14:05:00,39.21,39.24,39.21,39.24,2700.0,32.2692,32.2939,32.2692,32.2939,2700.0
2014-10-27 14:10:00,39.24,39.26,39.24,39.25,7000.0,32.2939,32.3103,32.2939,32.3021,7000.0
2014-10-27 14:15:00,39.26,39.26,39.24,39.26,12200.0,32.3103,32.3103,32.2939,32.3103,12200.0
2014-10-27 14:20:00,39.26,39.26,39.25,39.25,7300.0,32.3103,32.3103,32.3021,32.3021,7300.0
2014-10-27 14:25:00,39.25,39.25,39.21,39.23,3600.0,32.3021,32.3021,32.2692,32.2856,3600.0
2014-10-27 14:30:00,39.22,39.26,39.21,39.25,4900.0,32.2774,32.3103,32.2692,32.3021,4900.0
2014-10-27 14:35:00,39.26,39.26,39.24,39.25,3800.0,32.3103,32.3103,32.2939,32.3021,3800.0
2014-10-27 14:40:00,39.25,39.26,39.24,39.26,4800.0,32.3021,32.3103,32.2939,32.3103,4800.0
2014-10-27 14:45:00,39.26,39.26,39.24,39.26,6300.0,32.3103,32.3103,32.2939,32.3103,6300.0
2014-10-27 14:50:00,39.26,39.26,39.23,39.23,14200.0,32.3103,32.3103,32.2856,32.2856,14200.0
2014-10-27 14:55:00,39.23,39.27,39.22,39.27,101500.0,32.2856,32.3185,32.2774,32.3185,101500.0
2014-10-27 15:00:00,39.27,39.29,39.26,39.28,11900.0,32.3185,32.335,32.3103,32.3268,11900.0
2014-10-27 15:05:00,39.28,39.29,39.28,39.29,3800.0,32.3268,32.335,32.3268,32.335,3800.0
2014-10-27 15:10:00,39.27,39.29,39.27,39.29,7100.0,32.3185,32.335,32.3185,32.335,7100.0
2014-10-27 15:15:00,39.29,39.32,39.29,39.32,24800.0,32.335,32.3597,32.335,32.3597,24800.0
2014-10-27 15:20:00,39.32,39.33,39.31,39.33,6300.0,32.3597,32.3679,32.3515,32.3679,6300.0
2014-10-27 15:25:00,39.33,39.35,39.32,39.34,16200.0,32.3679,32.3844,32.3597,32.3762,16200.0
2014-10-27 15:30:00,39.33,39.36,39.32,39.36,9900.0,32.3679,32.3926,32.3597,32.3926,9900.0
2014-10-27 15:35:00,39.35,39.36,39.33,39.35,24400.0,32.3844,32.3926,32.3679,32.3844,24400.0
2014-10-27 15:40:00,39.35,39.35,39.32,39.34,32700.0,32.3844,32.3844,32.3597,32.3762,32700.0
2014-10-27 15:45:00,39.34,39.35,39.33,39.33,32500.0,32.3762,32.3844,32.3679,32.3679,32500.0
2014-10-27 15:50:00,39.33,39.35,39.33,39.35,41500.0,32.3679,32.3844,32.3679,32.3844,41500.0
2014-10-27 15:55:00,39.35,39.36,39.31,39.31,97400.0,32.3844,32.3926,32.3515,32.3515,97400.0
2014-10-28 09:30:00,39.53,39.57,39.46,39.47,16000.0,32.5325,32.5654,32.4749,32.4831,16000.0
2014-10-28 09:35:00,39.47,39.51,39.46,39.48,15900.0,32.4831,32.5161,32.4749,32.4914,15900.0
2014-10-28 09:40:00,39.48,39.51,39.47,39.48,37300.0,32.4914,32.5161,32.4831,32.4914,37300.0
2014-10-28 09:45:00,39.48,39.5,39.45,39.48,25200.0,32.4914,32.5078,32.4667,32.4914,25200.0
2014-10-28 09:50:00,39.48,39.51,39.48,39.51,7200.0,32.4914,32.5161,32.4914,32.5161,7200.0
2014-10-28 09:55:00,39.51,39.51,39.45,39.45,6700.0,32.5161,32.5161,32.4667,32.4667,6700.0
2014-10-28 10:00:00,39.46,39.5,39.43,39.44,22800.0,32.4749,32.5078,32.4502,32.4584,22800.0
2014-10-28 10:05:00,39.45,39.46,39.42,39.43,8500.0,32.4667,32.4749,32.442,32.4502,8500.0
2014-10-28 10:10:00,39.42,39.43,39.36,39.37,46300.0,32.442,32.4502,32.3926,32.4008,46300.0
2014-10-28 10:15:00,39.38,39.39,39.35,39.35,24700.0,32.4091,32.4173,32.3844,32.3844,24700.0
2014-10-28 10:20:00,39.35,39.35,39.32,39.34,6100.0,32.3844,32.3844,32.3597,32.3762,6100.0
2014-10-28 10:25:00,39.34,39.42,39.34,39.4,42600.0,32.3762,32.442,32.3762,32.4255,42600.0
2014-10-28 10:30:00,39.41,39.41,39.38,39.4,9400.0,32.4338,32.4338,32.4091,32.4255,9400.0
2014-10-28 10:35:00,39.4,39.4,39.37,39.39,15500.0,32.4255,32.4255,32.4008,32.4173,15500.0
2014-10-28 10:40:00,39.39,39.39,39.36,39.38,14400.0,32.4173,32.4173,32.3926,32.4091,14400.0
2014-10-28 10:45:00,39.38,39.39,39.36,39.36,9100.0,32.4091,32.4173,32.3926,32.3926,9100.0
2014-10-28 10:50:00,39.38,39.38,39.36,39.38,12000.0,32.4091,32.4091,32.3926,32.4091,12000.0
2014-10-28 10:55:00,39.38,39.41,39.38,39.38,12100.0,32.4091,32.4338,32.4091,32.4091,12100.0
2014-10-28 11:00:00,39.37,39.4,39.37,39.37,6100.0,32.4008,32.4255,32.4008,32.4008,6100.0
2014-10-28 11:05:00,39.38,39.41,39.36,39.39,8800.0,32.4091,32.4338,32.3926,32.4173,8800.0
2014-10-28 11:10:00,39.4,39.4,39.38,39.38,13800.0,32.4255,32.4255,32.4091,32.4091,13800.0
2014-10-28 11:15:00,39.38,39.4,39.38,39.38,31800.0,32.4091,32.4255,32.4091,32.4091,31800.0
2014-10-28 11:20:00,39.39,39.41,39.39,39.39,4700.0,32.4173,32.4338,32.4173,32.4173,4700.0
2014-10-28 11:25:00,39.4,39.4,39.38,39.38,9200.0,32.4255,32.4255,32.4091,32.4091,9200.0
2014-10-28 11:30:00,39.38,39.39,39.33,39.33,7600.0,32.4091,32.4173,32.3679,32.3679,7600.0
2014-10-28 11:35:00,39.33,39.33,39.31,39.31,5500.0,32.3679,32.3679,32.3515,32.3515,5500.0
2014-10-28 11:40:00,39.32,39.37,39.32,39.35,9300.0,32.3597,32.4008,32.3597,32.3844,9300.0
2014-10-28 11:45:00,39.36,39.36,39.32,39.33,5600.0,32.3926,32.3926,32.3597,32.3679,5600.0
2014-10-28 11:50:00,39.33,39.33,39.32,39.32,6900.0,32.3679,32.3679,32.3597,32.3597,6900.0
2014-10-28 11:55:00,39.33,39.35,39.33,39.33,4800.0,32.3679,32.3844,32.3679,32.3679,4800.0
2014-10-28 12:00:00,39.33,39.34,39.33,39.34,5700.0,32.3679,32.3762,32.3679,32.3762,5700.0
2014-10-28 12:05:00,39.34,39.35,39.32,39.33,7800.0,32.3762,32.3844,32.3597,32.3679,7800.0
2014-10-28 12:10:00,39.34,39.35,39.31,39.32,9500.0,32.3762,32.3844,32.3515,32.3597,9500.0
2014-10-28 12:15:00,39.32,39.33,39.31,39.32,5900.0,32.3597,32.3679,32.3515,32.3597,5900.0
2014-10-28 12:20:00,39.31,39.31,39.3,39.3,9800.0,32.3515,32.3515,32.3432,32.3432,9800.0
2014-10-28 12:25:00,39.3,39.3,39.28,39.29,9900.0,32.3432,32.3432,32.3268,32.335,9900.0
2014-10-28 12:30:00,39.29,39.29,39.28,39.29,4300.0,32.335,32.335,32.3268,32.335,4300.0
2014-10-28 12:35:00,39.29,39.29,39.24,39.25,11700.0,32.335,32.335,32.2939,32.3021,11700.0
2014-10-28 12:40:00,39.25,39.26,39.24,39.24,11200.0,32.3021,32.3103,32.2939,32.2939,11200.0
2014-10-28 12:45:00,39.25,39.25,39.18,39.19,27400.0,32.3021,32.3021,32.2445,32.2527,27400.0
2014-10-28 12:50:00,39.2,39.22,39.2,39.21,8700.0,32.2609,32.2774,32.2609,32.2692,8700.0
2014-10-28 12:55:00,39.21,39.22,39.19,39.2,7900.0,32.2692,32.2774,32.2527,32.2609,7900.0
2014-10-28 13:00:00,39.21,39.22,39.19,39.2,8200.0,32.2692,32.2774,32.2527,32.2609,8200.0
2014-10-28 13:05:00,39.21,39.21,39.2,39.21,1800.0,32.2692,32.2692,32.2609,32.2692,1800.0
2014-10-28 13:10:00,39.21,39.21,39.19,39.2,16000.0,32.2692,32.2692,32.2527,32.2609,16000.0
2014-10-28 13:15:00,39.2,39.21,39.19,39.21,5800.0,32.2609,32.2692,32.2527,32.2692,5800.0
2014-10-28 13:20:00,39.21,39.25,39.21,39.23,22600.0,32.2692,32.3021,32.2692,32.2856,22600.0
2014-10-28 13:25:00,39.24,39.27,39.24,39.27,4900.0,32.2939,32.3185,32.2939,32.3185,4900.0
2014-10-28 13:30:00,39.28,39.29,39.27,39.27,4200.0,32.3268,32.335,32.3185,32.3185,4200.0
2014-10-28 13:35:00,39.28,39.3,39.28,39.3,1700.0,32.3268,32.3432,32.3268,32.3432,1700.0
2014-10-28 13:40:00,39.29,39.3,39.27,39.27,4900.0,32.335,32.3432,32.3185,32.3185,4900.0
2014-10-28 13:45:00,39.27,39.29,39.26,39.27,17500.0,32.3185,32.335,32.3103,32.3185,17500.0
2014-10-28 13:50:00,39.27,39.3,39.27,39.28,8800.0,32.3185,32.3432,32.3185,32.3268,8800.0
2014-10-28 13:55:00,39.28,39.29,39.26,39.27,13000.0,32.3268,32.335,32.3103,32.3185,13000.0
2014-10-28 14:00:00,39.27,39.27,39.24,39.24,18200.0,32.3185,32.3185,32.2939,32.2939,18200.0
2014-10-28 14:05:00,39.25,39.25,39.23,39.24,10100.0,32.3021,32.3021,32.2856,32.2939,10100.0
2014-10-28 14:10:00,39.24,39.25,39.23,39.25,10100.0,32.2939,32.3021,32.2856,32.3021,10100.0
2014-10-28 14:15:00,39.25,39.26,39.24,39.24,7200.0,32.3021,32.3103,32.2939,32.2939,7200.0
2014-10-28 14:20:00,39.24,39.25,39.24,39.25,7900.0,32.2939,32.3021,32.2939,32.3021,7900.0
2014-10-28 14:25:00,39.25,39.28,39.24,39.28,9000.0,32.3021,32.3268,32.2939,32.3268,9000.0
2014-10-28 14:30:00,39.29,39.3,39.28,39.28,4900.0,32.335,32.3432,32.3268,32.3268,4900.0
2014-10-28 14:35:00,39.29,39.31,39.28,39.29,4900.0,32.335,32.3515,32.3268,32.335,4900.0
2014-10-28 14:40:00,39.3,39.3,39.29,39.3,2900.0,32.3432,32.3432,32.335,32.3432,2900.0
2014-10-28 14:45:00,39.3,39.31,39.27,39.29,8200.0,32.3432,32.3515,32.3185,32.335,8200.0
2014-10-28 14:50:00,39.28,39.31,39.28,39.31,3800.0,32.3268,32.3515,32.3268,32.3515,3800.0
2014-10-28 14:55:00,39.31,39.32,39.3,39.31,5800.0,32.3515,32.3597,32.3432,32.3515,5800.0
2014-10-28 15:00:00,39.32,39.38,39.32,39.37,12200.0,32.3597,32.4091,32.3597,32.4008,12200.0
2014-10-28 15:05:00,39.38,39.38,39.34,39.35,23800.0,32.4091,32.4091,32.3762,32.3844,23800.0
2014-10-28 15:10:00,39.35,39.37,39.34,39.37,17000.0,32.3844,32.4008,32.3762,32.4008,17000.0
2014-10-28 15:15:00,39.37,39.38,39.36,39.36,24400.0,32.4008,32.4091,32.3926,32.3926,24400.0
2014-10-28 15:20:00,39.37,39.38,39.35,39.35,14800.0,32.4008,32.4091,32.3844,32.3844,14800.0
2014-10-28 15:25:00,39.36,39.38,39.35,39.37,29000.0,32.3926,32.4091,32.3844,32.4008,29000.0
2014-10-28 15:30:00,39.37,39.39,39.36,39.38,26700.0,32.4008,32.4173,32.3926,32.4091,26700.0
2014-10-28 15:35:00,39.38,39.4,39.37,39.39,45100.0,32.4091,32.4255,32.4008,32.4173,45100.0
2014-10-28 15:40:00,39.39,39.4,39.38,39.38,28000.0,32.4173,32.4255,32.4091,32.4091,28000.0
2014-10-28 15:45:00,39.39,39.39,39.35,39.35,31100.0,32.4173,32.4173,32.3844,32.3844,31100.0
2014-10-28 15:50:00,39.35,39.37,39.34,39.36,41400.0,32.3844,32.4008,32.3762,32.3926,41400.0
2014-10-28 15:55:00,39.36,39.43,39.35,39.42,64300.0,32.3926,32.4502,32.3844,32.442,64300.0
2014-10-29 09:30:00,39.48,39.48,39.32,39.36,24500.0,32.4914,32.4914,32.3597,32.3926,24500.0
2014-10-29 09:35:00,39.38,39.48,39.37,39.48,23400.0,32.4091,32.4914,32.4008,32.4914,23400.0
2014-10-29 09:40:00,39.47,39.48,39.44,39.46,9500.0,32.4831,32.4914,32.4584,32.4749,9500.0
2014-10-29 09:45:00,39.45,39.45,39.41,39.43,6600.0,32.4667,32.4667,32.4338,32.4502,6600.0
2014-10-29 09:50:00,39.43,39.46,39.43,39.44,3700.0,32.4502,32.4749,32.4502,32.4584,3700.0
2014-10-29 09:55:00,39.44,39.47,39.44,39.47,11900.0,32.4584,32.4831,32.4584,32.4831,11900.0
2014-10-29 10:00:00,39.47,39.47,39.37,39.37,10600.0,32.4831,32.4831,32.4008,32.4008,10600.0
2014-10-29 10:05:00,39.37,39.46,39.36,39.45,6600.0,32.4008,32.4749,32.3926,32.4667,6600.0
2014-10-29 10:10:00,39.45,39.46,39.35,39.41,53000.0,32.4667,32.4749,32.3844,32.4338,53000.0
2014-10-29 10:15:00,39.41,39.54,39.4,39.54,31100.0,32.4338,32.5407,32.4255,32.5407,31100.0
2014-10-29 10:20:00,39.54,39.55,39.51,39.54,8400.0,32.5407,32.549,32.5161,32.5407,8400.0
2014-10-29 10:25:00,39.54,39.54,39.47,39.47,6300.0,32.5407,32.5407,32.4831,32.4831,6300.0
2014-10-29 10:30:00,39.47,39.48,39.43,39.44,11300.0,32.4831,32.4914,32.4502,32.4584,11300.0
2014-10-29 10:35:00,39.45,39.46,39.41,39.41,6500.0,32.4667,32.4749,32.4338,32.4338,6500.0
2014-10-29 10:40:00,39.42,39.42,39.39,39.4,12600.0,32.442,32.442,32.4173,32.4255,12600.0
2014-10-29 10:45:00,39.4,39.41,39.34,39.35,9200.0,32.4255,32.4338,32.3762,32.3844,9200.0
2014-10-29 10:50:00,39.34,39.34,39.16,39.19,36900.0,32.3762,32.3762,32.228,32.2527,36900.0
2014-10-29 10:55:00,39.19,39.2,39.15,39.18,23700.0,32.2527,32.2609,32.2198,32.2445,23700.0
2014-10-29 11:00:00,39.18,39.19,39.1,39.11,31600.0,32.2445,32.2527,32.1786,32.1869,31600.0
2014-10-29 11:05:00,39.11,39.11,39.05,39.09,32700.0,32.1869,32.1869,32.1375,32.1704,32700.0
2014-10-29 11:10:00,39.08,39.18,38.99,39.12,35400.0,32.1622,32.2445,32.0881,32.1951,35400.0
2014-10-29 11:15:00,39.11,39.18,39.05,39.18,19400.0,32.1869,32.2445,32.1375,32.2445,19400.0
2014-10-29 11:20:00,39.19,39.38,39.19,39.38,9900.0,32.2527,32.4091,32.2527,32.4091,9900.0
2014-10-29 11:25:00,39.38,39.44,39.36,39.41,18200.0,32.4091,32.4584,32.3926,32.4338,18200.0
2014-10-29 11:30:00,39.41,39.42,39.38,39.41,13700.0,32.4338,32.442,32.4091,32.4338,13700.0
2014-10-29 11:35:00,39.41,39.41,39.36,39.38,7800.0,32.4338,32.4338,32.3926,32.4091,7800.0
2014-10-29 11:40:00,39.37,39.41,39.37,39.39,8800.0,32.4008,32.4338,32.4008,32.4173,8800.0
2014-10-29 11:45:00,39.38,39.4,39.36,39.4,5800.0,32.4091,32.4255,32.3926,32.4255,5800.0
2014-10-29 11:50:00,39.4,39.4,39.36,39.36,7600.0,32.4255,32.4255,32.3926,32.3926,7600.0
2014-10-29 11:55:00,39.37,39.38,39.37,39.37,5900.0,32.4008,32.4091,32.4008,32.4008,5900.0
2014-10-29 12:00:00,39.37,39.37,39.23,39.23,12500.0,32.4008,32.4008,32.2856,32.2856,12500.0
2014-10-29 12:05:00,39.24,39.32,39.24,39.31,12000.0,32.2939,32.3597,32.2939,32.3515,12000.0
2014-10-29 12:10:00,39.32,39.37,39.32,39.37,4600.0,32.3597,32.4008,32.3597,32.4008,4600.0
2014-10-29 12:15:00,39.37,39.4,39.37,39.37,5200.0,32.4008,32.4255,32.4008,32.4008,5200.0
2014-10-29 12:20:00,39.37,39.38,39.33,39.35,4200.0,32.4008,32.4091,32.3679,32.3844,4200.0
2014-10-29 12:25:00,39.34,39.34,39.31,39.32,2600.0,32.3762,32.3762,32.3515,32.3597,2600.0
2014-10-29 12:30:00,39.32,39.32,39.27,39.27,6900.0,32.3597,32.3597,32.3185,32.3185,6900.0
2014-10-29 12:35:00,39.27,39.27,39.24,39.26,6300.0,32.3185,32.3185,32.2939,32.3103,6300.0
2014-10-29 12:40:00,39.27,39.28,39.21,39.21,8400.0,32.3185,32.3268,32.2692,32.2692,8400.0
2014-10-29 12:45:00,39.21,39.21,39.15,39.16,10100.0,32.2692,32.2692,32.2198,32.228,10100.0
2014-10-29 12:50:00,39.16,39.22,39.16,39.21,10200.0,32.228,32.2774,32.228,32.2692,10200.0
2014-10-29 12:55:00,39.2,39.23,39.19,39.2,5800.0,32.2609,32.2856,32.2527,32.2609,5800.0
2014-10-29 13:00:00,39.19,39.22,39.18,39.22,7800.0,32.2527,32.2774,32.2445,32.2774,7800.0
2014-10-29 13:05:00,39.22,39.24,39.21,39.22,11200.0,32.2774,32.2939,32.2692,32.2774,11200.0
2014-10-29 13:10:00,39.22,39.23,39.19,39.23,35000.0,32.2774,32.2856,32.2527,32.2856,35000.0
2014-10-29 13:15:00,39.23,39.33,39.23,39.33,7400.0,32.2856,32.3679,32.2856,32.3679,7400.0
2014-10-29 13:20:00,39.33,39.35,39.33,39.33,5700.0,32.3679,32.3844,32.3679,32.3679,5700.0
2014-10-29 13:25:00,39.33,39.35,39.33,39.33,5600.0,32.3679,32.3844,32.3679,32.3679,5600.0
2014-10-29 13:30:00,39.32,39.33,39.3,39.32,3000.0,32.3597,32.3679,32.3432,32.3597,3000.0
2014-10-29 13:35:00,39.32,39.33,39.27,39.27,6800.0,32.3597,32.3679,32.3185,32.3185,6800.0
2014-10-29 13:40:00,39.28,39.3,39.27,39.3,4300.0,32.3268,32.3432,32.3185,32.3432,4300.0
2014-10-29 13:45:00,39.3,39.33,39.3,39.3,6600.0,32.3432,32.3679,32.3432,32.3432,6600.0
2014-10-29 13:50:00,39.3,39.37,39.3,39.36,5300.0,32.3432,32.4008,32.3432,32.3926,5300.0
2014-10-29 13:55:00,39.36,39.36,39.32,39.33,5700.0,32.3926,32.3926,32.3597,32.3679,5700.0
2014-10-29 14:00:00,39.31,39.32,39.21,39.24,26500.0,32.3515,32.3597,32.2692,32.2939,26500.0
2014-10-29 14:05:00,39.24,39.29,39.18,39.22,26300.0,32.2939,32.335,32.2445,32.2774,26300.0
2014-10-29 14:10:00,39.23,39.3,39.19,39.22,16000.0,32.2856,32.3432,32.2527,32.2774,16000.0
2014-10-29 14:15:00,39.21,39.21,39.08,39.17,20500.0,32.2692,32.2692,32.1622,32.2362,20500.0
2014-10-29 14:20:00,39.17,39.29,39.17,39.28,14700.0,32.2362,32.335,32.2362,32.3268,14700.0
2014-10-29 14:25:00,39.28,39.34,39.27,39.29,18300.0,32.3268,32.3762,32.3185,32.335,18300.0
2014-10-29 14:30:00,39.29,39.3,39.22,39.3,17300.0,32.335,32.3432,32.2774,32.3432,17300.0
2014-10-29 14:35:00,39.3,39.36,39.29,39.29,10600.0,32.3432,32.3926,32.335,32.335,10600.0
2014-10-29 14:40:00,39.29,39.33,39.27,39.3,6000.0,32.335,32.3679,32.3185,32.3432,6000.0
2014-10-29 14:45:00,39.31,39.31,39.24,39.25,8900.0,32.3515,32.3515,32.2939,32.3021,8900.0
2014-10-29 14:50:00,39.26,39.26,39.19,39.22,11100.0,32.3103,32.3103,32.2527,32.2774,11100.0
2014-10-29 14:55:00,39.21,39.27,39.21,39.26,16300.0,32.2692,32.3185,32.2692,32.3103,16300.0
2014-10-29 15:00:00,39.26,39.27,39.2,39.2,14700.0,32.3103,32.3185,32.2609,32.2609,14700.0
2014-10-29 15:05:00,39.2,39.2,39.09,39.09,22100.0,32.2609,32.2609,32.1704,32.1704,22100.0
2014-10-29 15:10:00,39.1,39.19,39.1,39.18,9900.0,32.1786,32.2527,32.1786,32.2445,9900.0
2014-10-29 15:15:00,39.18,39.23,39.16,39.23,21800.0,32.2445,32.2856,32.228,32.2856,21800.0
2014-10-29 15:20:00,39.22,39.24,39.21,39.23,12400.0,32.2774,32.2939,32.2692,32.2856,12400.0
2014-10-29 15:25:00,39.23,39.28,39.22,39.27,22800.0,32.2856,32.3268,32.2774,32.3185,22800.0
2014-10-29 15:30:00,39.27,39.38,39.27,39.35,21400.0,32.3185,32.4091,32.3185,32.3844,21400.0
2014-10-29 15:35:00,39.34,39.41,39.31,39.41,13700.0,32.3762,32.4338,32.3515,32.4338,13700.0
2014-10-29 15:40:00,39.39,39.4,39.36,39.37,22600.0,32.4173,32.4255,32.3926,32.4008,22600.0
2014-10-29 15:45:00,39.36,39.38,39.33,39.34,39800.0,32.3926,32.4091,32.3679,32.3762,39800.0
2014-10-29 15:50:00,39.34,39.37,39.33,39.34,29300.0,32.3762,32.4008,32.3679,32.3762,29300.0
2014-10-29 15:55:00,39.34,39.36,39.3,39.32,68200.0,32.3762,32.3926,32.3432,32.3597,68200.0
2014-10-30 09:30:00,39.15,39.34,39.12,39.12,21100.0,32.2198,32.3762,32.1951,32.1951,21100.0
2014-10-30 09:35:00,39.13,39.32,39.13,39.31,12100.0,32.2033,32.3597,32.2033,32.3515,12100.0
2014-10-30 09:40:00,39.32,39.34,39.27,39.33,7500.0,32.3597,32.3762,32.3185,32.3679,7500.0
2014-10-30 09:45:00,39.34,39.44,39.32,39.43,10500.0,32.3762,32.4584,32.3597,32.4502,10500.0
2014-10-30 09:50:00,39.43,39.45,39.34,39.34,6700.0,32.4502,32.4667,32.3762,32.3762,6700.0
2014-10-30 09:55:00,39.35,39.35,39.29,39.32,7700.0,32.3844,32.3844,32.335,32.3597,7700.0
2014-10-30 10:00:00,39.33,39.38,39.27,39.36,17300.0,32.3679,32.4091,32.3185,32.3926,17300.0
2014-10-30 10:05:00,39.36,39.41,39.36,39.4,1000.0,32.3926,32.4338,32.3926,32.4255,1000.0
2014-10-30 10:10:00,39.4,39.45,39.38,39.44,11000.0,32.4255,32.4667,32.4091,32.4584,11000.0
2014-10-30 10:15:00,39.43,39.44,39.39,39.43,5400.0,32.4502,32.4584,32.4173,32.4502,5400.0
2014-10-30 10:20:00,39.42,39.5,39.42,39.49,6100.0,32.442,32.5078,32.442,32.4996,6100.0
2014-10-30 10:25:00,39.46,39.47,39.45,39.45,1600.0,32.4749,32.4831,32.4667,32.4667,1600.0
2014-10-30 10:30:00,39.44,39.46,39.4,39.42,5300.0,32.4584,32.4749,32.4255,32.442,5300.0
2014-10-30 10:35:00,39.43,39.48,39.37,39.47,8600.0,32.4502,32.4914,32.4008,32.4831,8600.0
2014-10-30 10:40:00,39.47,39.51,39.47,39.51,11300.0,32.4831,32.5161,32.4831,32.5161,11300.0
2014-10-30 10:45:00,39.5,39.52,39.45,39.48,9600.0,32.5078,32.5243,32.4667,32.4914,9600.0
2014-10-30 10:50:00,39.47,39.56,39.47,39.53,11800.0,32.4831,32.5572,32.4831,32.5325,11800.0
2014-10-30 10:55:00,39.53,39.56,39.52,39.54,4100.0,32.5325,32.5572,32.5243,32.5407,4100.0
2014-10-30 11:00:00,39.54,39.6,39.53,39.59,10700.0,32.5407,32.5901,32.5325,32.5819,10700.0
2014-10-30 11:05:00,39.59,39.6,39.56,39.59,9700.0,32.5819,32.5901,32.5572,32.5819,9700.0
2014-10-30 11:10:00,39.59,39.62,39.59,39.61,6700.0,32.5819,32.6066,32.5819,32.5984,6700.0
2014-10-30 11:15:00,39.61,39.62,39.59,39.61,7000.0,32.5984,32.6066,32.5819,32.5984,7000.0
2014-10-30 11:20:00,39.62,39.63,39.57,39.58,5400.0,32.6066,32.6148,32.5654,32.5737,5400.0
2014-10-30 11:25:00,39.58,39.63,39.57,39.61,7300.0,32.5737,32.6148,32.5654,32.5984,7300.0
2014-10-30 11:30:00,39.6,39.64,39.6,39.64,10300.0,32.5901,32.623,32.5901,32.623,10300.0
2014-10-30 11:35:00,39.64,39.68,39.64,39.66,8300.0,32.623,32.656,32.623,32.6395,8300.0
2014-10-30 11:40:00,39.65,39.68,39.63,39.65,5200.0,32.6313,32.656,32.6148,32.6313,5200.0
2014-10-30 11:45:00,39.64,39.67,39.63,39.64,5300.0,32.623,32.6477,32.6148,32.623,5300.0
2014-10-30 11:50:00,39.62,39.65,39.61,39.62,7900.0,32.6066,32.6313,32.5984,32.6066,7900.0
2014-10-30 11:55:00,39.62,39.67,39.62,39.66,3800.0,32.6066,32.6477,32.6066,32.6395,3800.0
2014-10-30 12:00:00,39.66,39.69,39.66,39.68,5600.0,32.6395,32.6642,32.6395,32.656,5600.0
2014-10-30 12:05:00,39.69,39.69,39.65,39.69,11900.0,32.6642,32.6642,32.6313,32.6642,11900.0
2014-10-30 12:10:00,39.69,39.71,39.67,39.71,19100.0,32.6642,32.6807,32.6477,32.6807,19100.0
2014-10-30 12:15:00,39.7,39.72,39.69,39.71,10300.0,32.6724,32.6889,32.6642,32.6807,10300.0
2014-10-30 12:20:00,39.7,39.71,39.69,39.71,9600.0,32.6724,32.6807,32.6642,32.6807,9600.0
2014-10-30 12:25:00,39.7,39.75,39.7,39.72,10400.0,32.6724,32.7136,32.6724,32.6889,10400.0
2014-10-30 12:30:00,39.73,39.77,39.73,39.77,4500.0,32.6971,32.73,32.6971,32.73,4500.0
2014-10-30 12:35:00,39.77,39.78,39.73,39.76,13100.0,32.73,32.7383,32.6971,32.7218,13100.0
2014-10-30 12:40:00,39.76,39.76,39.74,39.75,2800.0,32.7218,32.7218,32.7053,32.7136,2800.0
2014-10-30 12:45:00,39.76,39.77,39.74,39.75,7000.0,32.7218,32.73,32.7053,32.7136,7000.0
2014-10-30 12:50:00,39.74,39.74,39.71,39.71,11000.0,32.7053,32.7053,32.6807,32.6807,11000.0
2014-10-30 12:55:00,39.72,39.75,39.7,39.74,18800.0,32.6889,32.7136,32.6724,32.7053,18800.0
2014-10-30 13:00:00,39.75,39.81,39.75,39.81,16300.0,32.7136,32.763,32.7136,32.763,16300.0
2014-10-30 13:05:00,39.81,39.83,39.79,39.82,6500.0,32.763,32.7794,32.7465,32.7712,6500.0
2014-10-30 13:10:00,39.83,39.83,39.81,39.82,6200.0,32.7794,32.7794,32.763,32.7712,6200.0
2014-10-30 13:15:00,39.82,39.93,39.81,39.88,24500.0,32.7712,32.8617,32.763,32.8206,24500.0
2014-10-30 13:20:00,39.88,39.9,39.86,39.89,7000.0,32.8206,32.837,32.8041,32.8288,7000.0
2014-10-30 13:25:00,39.87,39.9,39.87,39.88,6500.0,32.8123,32.837,32.8123,32.8206,6500.0
2014-10-30 13:30:00,39.87,39.89,39.86,39.89,3300.0,32.8123,32.8288,32.8041,32.8288,3300.0
2014-10-30 13:35:00,39.9,39.91,39.6,39.89,9100.0,32.837,32.8453,32.5901,32.8288,9100.0
2014-10-30 13:40:00,39.89,39.92,39.86,39.9,17400.0,32.8288,32.8535,32.8041,32.837,17400.0
2014-10-30 13:45:00,39.89,39.93,39.83,39.86,21700.0,32.8288,32.8617,32.7794,32.8041,21700.0
2014-10-30 13:50:00,39.86,39.87,39.84,39.85,15400.0,32.8041,32.8123,32.7876,32.7959,15400.0
2014-10-30 13:55:00,39.85,39.92,39.85,39.91,22700.0,32.7959,32.8535,32.7959,32.8453,22700.0
2014-10-30 14:00:00,39.91,39.93,39.9,39.93,25500.0,32.8453,32.8617,32.837,32.8617,25500.0
2014-10-30 14:05:00,39.93,39.96,39.92,39.93,11600.0,32.8617,32.8864,32.8535,32.8617,11600.0
2014-10-30 14:10:00,39.94,39.97,39.93,39.96,11400.0,32.8699,32.8946,32.8617,32.8864,11400.0
2014-10-30 14:15:00,39.96,39.96,39.91,39.91,15900.0,32.8864,32.8864,32.8453,32.8453,15900.0
2014-10-30 14:20:00,39.92,39.96,39.91,39.94,46600.0,32.8535,32.8864,32.8453,32.8699,46600.0
2014-10-30 14:25:00,39.93,39.93,39.87,39.87,20000.0,32.8617,32.8617,32.8123,32.8123,20000.0
2014-10-30 14:30:00,39.87,39.87,39.86,39.87,12300.0,32.8123,32.8123,32.8041,32.8123,12300.0
2014-10-30 14:35:00,39.87,39.87,39.84,39.85,49400.0,32.8123,32.8123,32.7876,32.7959,49400.0
2014-10-30 14:40:00,39.84,39.87,39.82,39.82,43800.0,32.7876,32.8123,32.7712,32.7712,43800.0
2014-10-30 14:45:00,39.82,39.83,39.75,39.75,51000.0,32.7712,32.7794,32.7136,32.7136,51000.0
2014-10-30 14:50:00,39.74,39.74,39.69,39.69,14800.0,32.7053,32.7053,32.6642,32.6642,14800.0
2014-10-30 14:55:00,39.68,39.69,39.65,39.66,13700.0,32.656,32.6642,32.6313,32.6395,13700.0
2014-10-30 15:00:00,39.66,39.71,39.65,39.69,21800.0,32.6395,32.6807,32.6313,32.6642,21800.0
2014-10-30 15:05:00,39.69,39.72,39.68,39.71,10200.0,32.6642,32.6889,32.656,32.6807,10200.0
2014-10-30 15:10:00,39.71,39.75,39.7,39.74,6800.0,32.6807,32.7136,32.6724,32.7053,6800.0
2014-10-30 15:15:00,39.74,39.75,39.7,39.7,21800.0,32.7053,32.7136,32.6724,32.6724,21800.0
2014-10-30 15:20:00,39.71,39.73,39.69,39.69,14800.0,32.6807,32.6971,32.6642,32.6642,14800.0
2014-10-30 15:25:00,39.69,39.7,39.67,39.69,25800.0,32.6642,32.6724,32.6477,32.6642,25800.0
2014-10-30 15:30:00,39.7,39.73,39.69,39.73,20400.0,32.6724,32.6971,32.6642,32.6971,20400.0
2014-10-30 15:35:00,39.74,39.74,39.72,39.74,22800.0,32.7053,32.7053,32.6889,32.7053,22800.0
2014-10-30 15:40:00,39.74,39.74,39.69,39.69,20700.0,32.7053,32.7053,32.6642,32.6642,20700.0
2014-10-30 15:45:00,39.7,39.79,39.69,39.72,62300.0,32.6724,32.7465,32.6642,32.6889,62300.0
2014-10-30 15:50:00,39.72,39.72,39.71,39.71,30900.0,32.6889,32.6889,32.6807,32.6807,30900.0
2014-10-30 15:55:00,39.71,39.81,39.69,39.8,114400.0,32.6807,32.763,32.6642,32.7547,114400.0
2014-10-31 09:30:00,39.2,39.6,39.0,39.38,97000.0,32.2609,32.5901,32.0963,32.4091,97000.0
2014-10-31 09:35:00,39.36,39.39,38.95,39.0,47900.0,32.3926,32.4173,32.0552,32.0963,47900.0
2014-10-31 09:40:00,39.0,39.0,38.51,38.58,149100.0,32.0963,32.0963,31.6931,31.7507,149100.0
2014-10-31 09:45:00,38.59,38.65,38.41,38.49,90600.0,31.7589,31.8083,31.6108,31.6766,90600.0
2014-10-31 09:50:00,38.5,38.57,38.41,38.42,55600.0,31.6848,31.7425,31.6108,31.619,55600.0
2014-10-31 09:55:00,38.41,38.56,38.2,38.55,91700.0,31.6108,31.7342,31.438,31.726,91700.0
2014-10-31 10:00:00,38.57,38.63,38.49,38.5,76000.0,31.7425,31.7918,31.6766,31.6848,76000.0
2014-10-31 10:05:00,38.5,38.51,38.4,38.4,32800.0,31.6848,31.6931,31.6025,31.6025,32800.0
2014-10-31 10:10:00,38.39,38.53,38.39,38.5,39700.0,31.5943,31.7095,31.5943,31.6848,39700.0
2014-10-31 10:15:00,38.49,38.54,38.48,38.52,41200.0,31.6766,31.7178,31.6684,31.7013,41200.0
2014-10-31 10:20:00,38.53,38.58,38.52,38.53,28700.0,31.7095,31.7507,31.7013,31.7095,28700.0
2014-10-31 10:25:00,38.53,38.53,38.44,38.45,37100.0,31.7095,31.7095,31.6355,31.6437,37100.0
2014-10-31 10:30:00,38.46,38.49,38.45,38.48,27000.0,31.6519,31.6766,31.6437,31.6684,27000.0
2014-10-31 10:35:00,38.47,38.48,38.24,38.31,105300.0,31.6602,31.6684,31.4709,31.5285,105300.0
2014-10-31 10:40:00,38.32,38.37,38.29,38.34,37800.0,31.5367,31.5779,31.512,31.5532,37800.0
2014-10-31 10:45:00,38.35,38.35,38.28,38.29,34400.0,31.5614,31.5614,31.5038,31.512,34400.0
2014-10-31 10:50:00,38.29,38.31,38.28,38.3,35400.0,31.512,31.5285,31.5038,31.5202,35400.0
2014-10-31 10:55:00,38.29,38.3,38.23,38.28,74800.0,31.512,31.5202,31.4626,31.5038,74800.0
2014-10-31 11:00:00,38.27,38.29,38.25,38.27,87700.0,31.4956,31.512,31.4791,31.4956,87700.0
2014-10-31 11:05:00,38.26,38.37,38.26,38.29,49900.0,31.4873,31.5779,31.4873,31.512,49900.0
2014-10-31 11:10:00,38.3,38.3,38.27,38.27,84900.0,31.5202,31.5202,31.4956,31.4956,84900.0
2014-10-31 11:15:00,38.27,38.3,38.27,38.27,47200.0,31.4956,31.5202,31.4956,31.4956,47200.0
2014-10-31 11:20:00,38.27,38.3,38.24,38.27,48900.0,31.4956,31.5202,31.4709,31.4956,48900.0
2014-10-31 11:25:00,38.27,38.36,38.26,38.33,44300.0,31.4956,31.5696,31.4873,31.5449,44300.0
2014-10-31 11:30:00,38.32,38.34,38.3,38.34,33300.0,31.5367,31.5532,31.5202,31.5532,33300.0
2014-10-31 11:35:00,38.34,38.36,38.33,38.36,39100.0,31.5532,31.5696,31.5449,31.5696,39100.0
2014-10-31 11:40:00,38.35,38.36,38.33,38.34,58900.0,31.5614,31.5696,31.5449,31.5532,58900.0
2014-10-31 11:45:00,38.33,38.44,38.33,38.37,62600.0,31.5449,31.6355,31.5449,31.5779,62600.0
2014-10-31 11:50:00,38.36,38.4,38.36,38.37,49500.0,31.5696,31.6025,31.5696,31.5779,49500.0
2014-10-31 11:55:00,38.37,38.5,38.36,38.5,75400.0,31.5779,31.6848,31.5696,31.6848,75400.0
2014-10-31 12:00:00,38.49,38.5,38.37,38.37,22500.0,31.6766,31.6848,31.5779,31.5779,22500.0
2014-10-31 12:05:00,38.38,38.38,38.36,38.36,16600.0,31.5861,31.5861,31.5696,31.5696,16600.0
2014-10-31 12:10:00,38.36,38.37,38.32,38.33,43500.0,31.5696,31.5779,31.5367,31.5449,43500.0
2014-10-31 12:15:00,38.32,38.33,38.32,38.33,55000.0,31.5367,31.5449,31.5367,31.5449,55000.0
2014-10-31 12:20:00,38.32,38.33,38.3,38.3,16300.0,31.5367,31.5449,31.5202,31.5202,16300.0
2014-10-31 12:25:00,38.3,38.34,38.29,38.3,27300.0,31.5202,31.5532,31.512,31.5202,27300.0
2014-10-31 12:30:00,38.31,38.34,38.31,38.32,15800.0,31.5285,31.5532,31.5285,31.5367,15800.0
2014-10-31 12:35:00,38.31,38.31,38.29,38.3,42700.0,31.5285,31.5285,31.512,31.5202,42700.0
2014-10-31 12:40:00,38.3,38.34,38.29,38.34,20200.0,31.5202,31.5532,31.512,31.5532,20200.0
2014-10-31 12:45:00,38.34,38.44,38.34,38.44,19400.0,31.5532,31.6355,31.5532,31.6355,19400.0
2014-10-31 12:50:00,38.44,38.51,38.44,38.5,32600.0,31.6355,31.6931,31.6355,31.6848,32600.0
2014-10-31 12:55:00,38.5,38.51,38.45,38.46,22700.0,31.6848,31.6931,31.6437,31.6519,22700.0
2014-10-31 13:00:00,38.46,38.52,38.46,38.52,35900.0,31.6519,31.7013,31.6519,31.7013,35900.0
2014-10-31 13:05:00,38.53,38.53,38.51,38.51,18700.0,31.7095,31.7095,31.6931,31.6931,18700.0
2014-10-31 13:10:00,38.51,38.52,38.3,38.43,45300.0,31.6931,31.7013,31.5202,31.6272,45300.0
2014-10-31 13:15:00,38.43,38.5,38.41,38.48,33900.0,31.6272,31.6848,31.6108,31.6684,33900.0
2014-10-31 13:20:00,38.48,38.51,38.48,38.51,22600.0,31.6684,31.6931,31.6684,31.6931,22600.0
2014-10-31 13:25:00,38.52,38.59,38.5,38.5,31900.0,31.7013,31.7589,31.6848,31.6848,31900.0
2014-10-31 13:30:00,38.5,38.55,38.49,38.51,43000.0,31.6848,31.726,31.6766,31.6931,43000.0
2014-10-31 13:35:00,38.51,38.51,38.43,38.43,15200.0,31.6931,31.6931,31.6272,31.6272,15200.0
2014-10-31 13:40:00,38.43,38.44,38.41,38.42,13600.0,31.6272,31.6355,31.6108,31.619,13600.0
2014-10-31 13:45:00,38.41,38.43,38.38,38.41,29900.0,31.6108,31.6272,31.5861,31.6108,29900.0
2014-10-31 13:50:00,38.43,38.43,38.38,38.39,20000.0,31.6272,31.6272,31.5861,31.5943,20000.0
2014-10-31 13:55:00,38.39,38.39,38.24,38.27,59000.0,31.5943,31.5943,31.4709,31.4956,59000.0
2014-10-31 14:00:00,38.27,38.28,38.23,38.26,31000.0,31.4956,31.5038,31.4626,31.4873,31000.0
2014-10-31 14:05:00,38.26,38.28,38.23,38.28,24400.0,31.4873,31.5038,31.4626,31.5038,24400.0
2014-10-31 14:10:00,38.28,38.29,38.13,38.17,46300.0,31.5038,31.512,31.3803,31.4133,46300.0
2014-10-31 14:15:00,38.17,38.2,38.14,38.2,34900.0,31.4133,31.438,31.3886,31.438,34900.0
2014-10-31 14:20:00,38.2,38.22,38.19,38.2,22700.0,31.438,31.4544,31.4297,31.438,22700.0
2014-10-31 14:25:00,38.2,38.21,38.03,38.09,61100.0,31.438,31.4462,31.298,31.3474,61100.0
2014-10-31 14:30:00,38.09,38.15,38.07,38.14,47400.0,31.3474,31.3968,31.331,31.3886,47400.0
2014-10-31 14:35:00,38.15,38.15,38.11,38.14,27900.0,31.3968,31.3968,31.3639,31.3886,27900.0
2014-10-31 14:40:00,38.14,38.19,38.12,38.17,23400.0,31.3886,31.4297,31.3721,31.4133,23400.0
2014-10-31 14:45:00,38.18,38.18,38.1,38.11,10600.0,31.4215,31.4215,31.3557,31.3639,10600.0
2014-10-31 14:50:00,38.11,38.15,38.07,38.07,41300.0,31.3639,31.3968,31.331,31.331,41300.0
2014-10-31 14:55:00,38.07,38.19,38.05,38.19,59400.0,31.331,31.4297,31.3145,31.4297,59400.0
2014-10-31 15:00:00,38.19,38.2,38.12,38.15,29800.0,31.4297,31.438,31.3721,31.3968,29800.0
2014-10-31 15:05:00,38.15,38.24,38.15,38.18,47000.0,31.3968,31.4709,31.3968,31.4215,47000.0
2014-10-31 15:10:00,38.17,38.17,38.13,38.13,64100.0,31.4133,31.4133,31.3803,31.3803,64100.0
2014-10-31 15:15:00,38.13,38.15,38.1,38.1,93800.0,31.3803,31.3968,31.3557,31.3557,93800.0
2014-10-31 15:20:00,38.1,38.11,38.02,38.06,78900.0,31.3557,31.3639,31.2898,31.3227,78900.0
2014-10-31 15:25:00,38.05,38.17,38.05,38.15,90800.0,31.3145,31.4133,31.3145,31.3968,90800.0
2014-10-31 15:30:00,38.16,38.24,38.16,38.21,86600.0,31.405,31.4709,31.405,31.4462,86600.0
2014-10-31 15:35:00,38.21,38.28,38.2,38.26,74700.0,31.4462,31.5038,31.438,31.4873,74700.0
2014-10-31 15:40:00,38.27,38.34,38.2,38.33,160700.0,31.4956,31.5532,31.438,31.5449,160700.0
2014-10-31 15:45:00,38.32,38.42,38.29,38.42,130100.0,31.5367,31.619,31.512,31.619,130100.0
2014-10-31 15:50:00,38.41,38.44,38.36,38.41,163200.0,31.6108,31.6355,31.5696,31.6108,163200.0
2014-10-31 15:55:00,38.42,38.44,38.37,38.4,258300.0,31.619,31.6355,31.5779,31.6025,258300.0
2014-11-03 09:30:00,37.8,37.92,37.55,37.86,161300.0,31.1088,31.2075,30.903,31.1581,161300.0
2014-11-03 09:35:00,37.86,37.95,37.8,37.92,42500.0,31.1581,31.2322,31.1088,31.2075,42500.0
2014-11-03 09:40:00,37.92,37.93,37.79,37.79,50000.0,31.2075,31.2157,31.1005,31.1005,50000.0
2014-11-03 09:45:00,37.8,37.82,37.69,37.7,83100.0,31.1088,31.1252,31.0182,31.0265,83100.0
2014-11-03 09:50:00,37.69,37.81,37.69,37.77,91800.0,31.0182,31.117,31.0182,31.0841,91800.0
2014-11-03 09:55:00,37.79,37.81,37.78,37.8,24600.0,31.1005,31.117,31.0923,31.1088,24600.0
2014-11-03 10:00:00,37.81,37.97,37.81,37.93,52100.0,31.117,31.2487,31.117,31.2157,52100.0
2014-11-03 10:05:00,37.92,37.93,37.79,37.81,39600.0,31.2075,31.2157,31.1005,31.117,39600.0
2014-11-03 10:10:00,37.81,37.9,37.8,37.88,30300.0,31.117,31.1911,31.1088,31.1746,30300.0
2014-11-03 10:15:00,37.88,37.88,37.76,37.83,154000.0,31.1746,31.1746,31.0758,31.1334,154000.0
2014-11-03 10:20:00,37.84,37.86,37.82,37.85,29200.0,31.1417,31.1581,31.1252,31.1499,29200.0
2014-11-03 10:25:00,37.86,37.86,37.82,37.86,28200.0,31.1581,31.1581,31.1252,31.1581,28200.0
2014-11-03 10:30:00,37.86,37.86,37.83,37.85,25700.0,31.1581,31.1581,31.1334,31.1499,25700.0
2014-11-03 10:35:00,37.85,37.88,37.82,37.83,69400.0,31.1499,31.1746,31.1252,31.1334,69400.0
2014-11-03 10:40:00,37.83,37.83,37.75,37.76,73800.0,31.1334,31.1334,31.0676,31.0758,73800.0
2014-11-03 10:45:00,37.75,37.76,37.63,37.66,81900.0,31.0676,31.0758,30.9689,30.9935,81900.0
2014-11-03 10:50:00,37.66,37.72,37.6,37.72,37700.0,30.9935,31.0429,30.9442,31.0429,37700.0
2014-11-03 10:55:00,37.72,37.8,37.72,37.8,14200.0,31.0429,31.1088,31.0429,31.1088,14200.0
2014-11-03 11:00:00,37.8,37.8,37.72,37.72,43400.0,31.1088,31.1088,31.0429,31.0429,43400.0
2014-11-03 11:05:00,37.72,37.73,37.72,37.72,10400.0,31.0429,31.0511,31.0429,31.0429,10400.0
2014-11-03 11:10:00,37.72,37.73,37.62,37.62,39700.0,31.0429,31.0511,30.9606,30.9606,39700.0
2014-11-03 11:15:00,37.62,37.7,37.61,37.7,25700.0,30.9606,31.0265,30.9524,31.0265,25700.0
2014-11-03 11:20:00,37.69,37.7,37.64,37.64,32300.0,31.0182,31.0265,30.9771,30.9771,32300.0
2014-11-03 11:25:00,37.64,37.73,37.64,37.72,31900.0,30.9771,31.0511,30.9771,31.0429,31900.0
2014-11-03 11:30:00,37.73,37.77,37.73,37.74,28700.0,31.0511,31.0841,31.0511,31.0594,28700.0
2014-11-03 11:35:00,37.74,37.79,37.74,37.79,19400.0,31.0594,31.1005,31.0594,31.1005,19400.0
2014-11-03 11:40:00,37.79,37.81,37.77,37.8,51900.0,31.1005,31.117,31.0841,31.1088,51900.0
2014-11-03 11:45:00,37.8,37.81,37.79,37.8,23800.0,31.1088,31.117,31.1005,31.1088,23800.0
2014-11-03 11:50:00,37.8,37.8,37.79,37.8,13600.0,31.1088,31.1088,31.1005,31.1088,13600.0
2014-11-03 11:55:00,37.8,37.85,37.79,37.84,93300.0,31.1088,31.1499,31.1005,31.1417,93300.0
2014-11-03 12:00:00,37.84,37.89,37.83,37.88,28100.0,31.1417,31.1828,31.1334,31.1746,28100.0
2014-11-03 12:05:00,37.88,37.89,37.84,37.89,25800.0,31.1746,31.1828,31.1417,31.1828,25800.0
2014-11-03 12:10:00,37.89,37.89,37.83,37.84,35000.0,31.1828,31.1828,31.1334,31.1417,35000.0
2014-11-03 12:15:00,37.84,37.85,37.83,37.84,16300.0,31.1417,31.1499,31.1334,31.1417,16300.0
2014-11-03 12:20:00,37.83,37.85,37.83,37.85,9900.0,31.1334,31.1499,31.1334,31.1499,9900.0
2014-11-03 12:25:00,37.85,37.89,37.84,37.87,29100.0,31.1499,31.1828,31.1417,31.1664,29100.0
2014-11-03 12:30:00,37.87,37.89,37.86,37.89,19100.0,31.1664,31.1828,31.1581,31.1828,19100.0
2014-11-03 12:35:00,37.9,37.91,37.89,37.91,16100.0,31.1911,31.1993,31.1828,31.1993,16100.0
2014-11-03 12:40:00,37.91,37.91,37.89,37.9,30500.0,31.1993,31.1993,31.1828,31.1911,30500.0
2014-11-03 12:45:00,37.89,37.93,37.89,37.93,20500.0,31.1828,31.2157,31.1828,31.2157,20500.0
2014-11-03 12:50:00,37.93,37.94,37.86,37.86,34300.0,31.2157,31.224,31.1581,31.1581,34300.0
2014-11-03 12:55:00,37.86,37.87,37.84,37.86,32800.0,31.1581,31.1664,31.1417,31.1581,32800.0
2014-11-03 13:00:00,37.87,37.87,37.85,37.86,13300.0,31.1664,31.1664,31.1499,31.1581,13300.0
2014-11-03 13:05:00,37.85,37.87,37.85,37.85,16700.0,31.1499,31.1664,31.1499,31.1499,16700.0
2014-11-03 13:10:00,37.85,37.86,37.85,37.86,6900.0,31.1499,31.1581,31.1499,31.1581,6900.0
2014-11-03 13:15:00,37.86,37.87,37.85,37.87,17800.0,31.1581,31.1664,31.1499,31.1664,17800.0
2014-11-03 13:20:00,37.86,37.91,37.86,37.9,18400.0,31.1581,31.1993,31.1581,31.1911,18400.0
2014-11-03 13:25:00,37.91,37.93,37.91,37.93,11200.0,31.1993,31.2157,31.1993,31.2157,11200.0
2014-11-03 13:30:00,37.93,37.93,37.89,37.92,27300.0,31.2157,31.2157,31.1828,31.2075,27300.0
2014-11-03 13:35:00,37.92,37.93,37.89,37.89,22500.0,31.2075,31.2157,31.1828,31.1828,22500.0
2014-11-03 13:40:00,37.9,37.9,37.87,37.89,20000.0,31.1911,31.1911,31.1664,31.1828,20000.0
2014-11-03 13:45:00,37.89,37.93,37.88,37.92,38500.0,31.1828,31.2157,31.1746,31.2075,38500.0
2014-11-03 13:50:00,37.93,37.96,37.92,37.94,28300.0,31.2157,31.2404,31.2075,31.224,28300.0
2014-11-03 13:55:00,37.95,37.95,37.94,37.94,6100.0,31.2322,31.2322,31.224,31.224,6100.0
2014-11-03 14:00:00,37.94,37.95,37.87,37.87,36700.0,31.224,31.2322,31.1664,31.1664,36700.0
2014-11-03 14:05:00,37.87,37.87,37.86,37.87,10000.0,31.1664,31.1664,31.1581,31.1664,10000.0
2014-11-03 14:10:00,37.86,37.92,37.86,37.89,29300.0,31.1581,31.2075,31.1581,31.1828,29300.0
2014-11-03 14:15:00,37.9,37.93,37.89,37.92,13100.0,31.1911,31.2157,31.1828,31.2075,13100.0
2014-11-03 14:20:00,37.92,37.99,37.92,37.98,20300.0,31.2075,31.2651,31.2075,31.2569,20300.0
2014-11-03 14:25:00,37.99,37.99,37.98,37.98,12400.0,31.2651,31.2651,31.2569,31.2569,12400.0
2014-11-03 14:30:00,37.98,37.99,37.9,37.9,62100.0,31.2569,31.2651,31.1911,31.1911,62100.0
2014-11-03 14:35:00,37.91,37.95,37.89,37.94,28800.0,31.1993,31.2322,31.1828,31.224,28800.0
2014-11-03 14:40:00,37.94,37.95,37.88,37.89,77300.0,31.224,31.2322,31.1746,31.1828,77300.0
2014-11-03 14:45:00,37.89,37.92,37.88,37.92,17000.0,31.1828,31.2075,31.1746,31.2075,17000.0
2014-11-03 14:50:00,37.93,37.98,37.92,37.97,15100.0,31.2157,31.2569,31.2075,31.2487,15100.0
2014-11-03 14:55:00,37.98,38.0,37.97,38.0,15000.0,31.2569,31.2734,31.2487,31.2734,15000.0
2014-11-03 15:00:00,37.99,38.0,37.98,37.98,21300.0,31.2651,31.2734,31.2569,31.2569,21300.0
2014-11-03 15:05:00,37.98,37.98,37.95,37.95,37900.0,31.2569,31.2569,31.2322,31.2322,37900.0
2014-11-03 15:10:00,37.94,37.95,37.93,37.93,9900.0,31.224,31.2322,31.2157,31.2157,9900.0
2014-11-03 15:15:00,37.93,37.93,37.9,37.93,28600.0,31.2157,31.2157,31.1911,31.2157,28600.0
2014-11-03 15:20:00,37.92,37.94,37.92,37.92,24600.0,31.2075,31.224,31.2075,31.2075,24600.0
2014-11-03 15:25:00,37.93,37.93,37.87,37.9,85300.0,31.2157,31.2157,31.1664,31.1911,85300.0
2014-11-03 15:30:00,37.9,37.98,37.9,37.98,32500.0,31.1911,31.2569,31.1911,31.2569,32500.0
2014-11-03 15:35:00,37.97,37.99,37.94,37.95,44300.0,31.2487,31.2651,31.224,31.2322,44300.0
2014-11-03 15:40:00,37.95,38.02,37.95,38.02,47000.0,31.2322,31.2898,31.2322,31.2898,47000.0
2014-11-03 15:45:00,38.02,38.09,38.01,38.03,116500.0,31.2898,31.3474,31.2816,31.298,116500.0
2014-11-03 15:50:00,38.02,38.04,37.98,38.04,78500.0,31.2898,31.3063,31.2569,31.3063,78500.0
2014-11-03 15:55:00,38.04,38.08,38.04,38.06,131000.0,31.3063,31.3392,31.3063,31.3227,131000.0
2014-11-04 09:30:00,38.07,38.11,38.02,38.07,25500.0,31.331,31.3639,31.2898,31.331,25500.0
2014-11-04 09:35:00,38.1,38.22,38.1,38.17,13300.0,31.3557,31.4544,31.3557,31.4133,13300.0
2014-11-04 09:40:00,38.18,38.18,38.01,38.03,29800.0,31.4215,31.4215,31.2816,31.298,29800.0
2014-11-04 09:45:00,38.04,38.08,37.98,38.04,44100.0,31.3063,31.3392,31.2569,31.3063,44100.0
2014-11-04 09:50:00,38.04,38.19,38.03,38.19,16500.0,31.3063,31.4297,31.298,31.4297,16500.0
2014-11-04 09:55:00,38.19,38.21,38.18,38.21,14900.0,31.4297,31.4462,31.4215,31.4462,14900.0
2014-11-04 10:00:00,38.21,38.21,38.18,38.19,8000.0,31.4462,31.4462,31.4215,31.4297,8000.0
2014-11-04 10:05:00,38.2,38.24,38.15,38.15,17300.0,31.438,31.4709,31.3968,31.3968,17300.0
2014-11-04 10:10:00,38.15,38.24,38.15,38.23,7300.0,31.3968,31.4709,31.3968,31.4626,7300.0
2014-11-04 10:15:00,38.23,38.23,38.15,38.21,20100.0,31.4626,31.4626,31.3968,31.4462,20100.0
2014-11-04 10:20:00,38.21,38.24,38.2,38.22,11200.0,31.4462,31.4709,31.438,31.4544,11200.0
2014-11-04 10:25:00,38.22,38.22,38.16,38.19,33500.0,31.4544,31.4544,31.405,31.4297,33500.0
2014-11-04 10:30:00,38.18,38.18,38.07,38.08,14100.0,31.4215,31.4215,31.331,31.3392,14100.0
2014-11-04 10:35:00,38.07,38.2,38.07,38.11,48300.0,31.331,31.438,31.331,31.3639,48300.0
2014-11-04 10:40:00,38.1,38.16,38.08,38.14,79800.0,31.3557,31.405,31.3392,31.3886,79800.0
2014-11-04 10:45:00,38.13,38.21,38.13,38.2,11500.0,31.3803,31.4462,31.3803,31.438,11500.0
2014-11-04 10:50:00,38.2,38.22,38.19,38.21,10100.0,31.438,31.4544,31.4297,31.4462,10100.0
2014-11-04 10:55:00,38.21,38.23,38.19,38.2,35300.0,31.4462,31.4626,31.4297,31.438,35300.0
2014-11-04 11:00:00,38.2,38.2,38.16,38.18,23400.0,31.438,31.438,31.405,31.4215,23400.0
2014-11-04 11:05:00,38.17,38.19,38.09,38.1,12500.0,31.4133,31.4297,31.3474,31.3557,12500.0
2014-11-04 11:10:00,38.1,38.16,38.09,38.16,8700.0,31.3557,31.405,31.3474,31.405,8700.0
2014-11-04 11:15:00,38.16,38.18,38.12,38.14,24100.0,31.405,31.4215,31.3721,31.3886,24100.0
2014-11-04 11:20:00,38.14,38.16,38.1,38.16,21800.0,31.3886,31.405,31.3557,31.405,21800.0
2014-11-04 11:25:00,38.16,38.23,38.16,38.21,27800.0,31.405,31.4626,31.405,31.4462,27800.0
2014-11-04 11:30:00,38.21,38.29,38.19,38.29,31100.0,31.4462,31.512,31.4297,31.512,31100.0
2014-11-04 11:35:00,38.28,38.31,38.25,38.31,37500.0,31.5038,31.5285,31.4791,31.5285,37500.0
2014-11-04 11:40:00,38.3,38.3,38.22,38.24,17100.0,31.5202,31.5202,31.4544,31.4709,17100.0
2014-11-04 11:45:00,38.25,38.27,38.23,38.27,4500.0,31.4791,31.4956,31.4626,31.4956,4500.0
2014-11-04 11:50:00,38.26,38.29,38.25,38.29,22900.0,31.4873,31.512,31.4791,31.512,22900.0
2014-11-04 11:55:00,38.29,38.3,38.27,38.27,10800.0,31.512,31.5202,31.4956,31.4956,10800.0
2014-11-04 12:00:00,38.27,38.27,38.2,38.22,61700.0,31.4956,31.4956,31.438,31.4544,61700.0
2014-11-04 12:05:00,38.22,38.23,38.17,38.18,16700.0,31.4544,31.4626,31.4133,31.4215,16700.0
2014-11-04 12:10:00,38.18,38.21,38.18,38.2,7200.0,31.4215,31.4462,31.4215,31.438,7200.0
2014-11-04 12:15:00,38.21,38.24,38.17,38.23,30300.0,31.4462,31.4709,31.4133,31.4626,30300.0
2014-11-04 12:20:00,38.23,38.25,38.22,38.23,6800.0,31.4626,31.4791,31.4544,31.4626,6800.0
2014-11-04 12:25:00,38.22,38.24,38.2,38.21,6900.0,31.4544,31.4709,31.438,31.4462,6900.0
2014-11-04 12:30:00,38.2,38.23,38.19,38.23,4100.0,31.438,31.4626,31.4297,31.4626,4100.0
2014-11-04 12:35:00,38.23,38.23,38.22,38.23,3300.0,31.4626,31.4626,31.4544,31.4626,3300.0
2014-11-04 12:40:00,38.22,38.25,38.22,38.25,10700.0,31.4544,31.4791,31.4544,31.4791,10700.0
2014-11-04 12:45:00,38.26,38.28,38.25,38.26,12300.0,31.4873,31.5038,31.4791,31.4873,12300.0
2014-11-04 12:50:00,38.25,38.25,38.22,38.23,12200.0,31.4791,31.4791,31.4544,31.4626,12200.0
2014-11-04 12:55:00,38.24,38.26,38.23,38.24,10100.0,31.4709,31.4873,31.4626,31.4709,10100.0
2014-11-04 13:00:00,38.24,38.24,38.18,38.19,45000.0,31.4709,31.4709,31.4215,31.4297,45000.0
2014-11-04 13:05:00,38.19,38.2,38.19,38.2,4900.0,31.4297,31.438,31.4297,31.438,4900.0
2014-11-04 13:10:00,38.19,38.22,38.19,38.21,19900.0,31.4297,31.4544,31.4297,31.4462,19900.0
2014-11-04 13:15:00,38.21,38.21,38.2,38.2,57400.0,31.4462,31.4462,31.438,31.438,57400.0
2014-11-04 13:20:00,38.2,38.23,38.18,38.21,49800.0,31.438,31.4626,31.4215,31.4462,49800.0
2014-11-04 13:25:00,38.2,38.21,38.19,38.19,5800.0,31.438,31.4462,31.4297,31.4297,5800.0
2014-11-04 13:30:00,38.19,38.19,38.16,38.17,4100.0,31.4297,31.4297,31.405,31.4133,4100.0
2014-11-04 13:35:00,38.16,38.19,38.16,38.18,9800.0,31.405,31.4297,31.405,31.4215,9800.0
2014-11-04 13:40:00,38.17,38.18,38.17,38.18,4400.0,31.4133,31.4215,31.4133,31.4215,4400.0
2014-11-04 13:45:00,38.18,38.2,38.16,38.2,34900.0,31.4215,31.438,31.405,31.438,34900.0
2014-11-04 13:50:00,38.2,38.24,38.2,38.24,12700.0,31.438,31.4709,31.438,31.4709,12700.0
2014-11-04 13:55:00,38.23,38.27,38.23,38.25,16900.0,31.4626,31.4956,31.4626,31.4791,16900.0
2014-11-04 14:00:00,38.25,38.27,38.25,38.27,16900.0,31.4791,31.4956,31.4791,31.4956,16900.0
2014-11-04 14:05:00,38.27,38.28,38.26,38.26,13700.0,31.4956,31.5038,31.4873,31.4873,13700.0
2014-11-04 14:10:00,38.26,38.27,38.23,38.23,22400.0,31.4873,31.4956,31.4626,31.4626,22400.0
2014-11-04 14:15:00,38.22,38.22,38.18,38.18,20400.0,31.4544,31.4544,31.4215,31.4215,20400.0
2014-11-04 14:20:00,38.19,38.19,38.13,38.13,11600.0,31.4297,31.4297,31.3803,31.3803,11600.0
2014-11-04 14:25:00,38.13,38.17,38.13,38.14,16600.0,31.3803,31.4133,31.3803,31.3886,16600.0
2014-11-04 14:30:00,38.14,38.17,38.13,38.14,16500.0,31.3886,31.4133,31.3803,31.3886,16500.0
2014-11-04 14:35:00,38.15,38.19,38.15,38.19,11300.0,31.3968,31.4297,31.3968,31.4297,11300.0
2014-11-04 14:40:00,38.19,38.2,38.16,38.17,23100.0,31.4297,31.438,31.405,31.4133,23100.0
2014-11-04 14:45:00,38.16,38.18,38.16,38.18,8600.0,31.405,31.4215,31.405,31.4215,8600.0
2014-11-04 14:50:00,38.18,38.21,38.16,38.2,23700.0,31.4215,31.4462,31.405,31.438,23700.0
2014-11-04 14:55:00,38.21,38.26,38.21,38.26,33700.0,31.4462,31.4873,31.4462,31.4873,33700.0
2014-11-04 15:00:00,38.26,38.27,38.21,38.21,21400.0,31.4873,31.4956,31.4462,31.4462,21400.0
2014-11-04 15:05:00,38.22,38.25,38.22,38.24,9700.0,31.4544,31.4791,31.4544,31.4709,9700.0
2014-11-04 15:10:00,38.24,38.25,38.2,38.25,29900.0,31.4709,31.4791,31.438,31.4791,29900.0
2014-11-04 15:15:00,38.25,38.26,38.23,38.25,18300.0,31.4791,31.4873,31.4626,31.4791,18300.0
2014-11-04 15:20:00,38.25,38.27,38.24,38.24,19900.0,31.4791,31.4956,31.4709,31.4709,19900.0
2014-11-04 15:25:00,38.23,38.24,38.16,38.21,25900.0,31.4626,31.4709,31.405,31.4462,25900.0
2014-11-04 15:30:00,38.2,38.24,38.2,38.2,24300.0,31.438,31.4709,31.438,31.438,24300.0
2014-11-04 15:35:00,38.2,38.21,38.16,38.16,22500.0,31.438,31.4462,31.405,31.405,22500.0
2014-11-04 15:40:00,38.16,38.23,38.15,38.23,37200.0,31.405,31.4626,31.3968,31.4626,37200.0
2014-11-04 15:45:00,38.23,38.24,38.23,38.23,33700.0,31.4626,31.4709,31.4626,31.4626,33700.0
2014-11-04 15:50:00,38.24,38.25,38.2,38.2,54700.0,31.4709,31.4791,31.438,31.438,54700.0
2014-11-04 15:55:00,38.21,38.24,38.2,38.22,139000.0,31.4462,31.4709,31.438,31.4544,139000.0
2014-11-05 09:30:00,38.38,38.38,38.26,38.28,43500.0,31.5861,31.5861,31.4873,31.5038,43500.0
2014-11-05 09:35:00,38.28,38.29,38.18,38.21,22000.0,31.5038,31.512,31.4215,31.4462,22000.0
2014-11-05 09:40:00,38.2,38.21,38.16,38.21,8800.0,31.438,31.4462,31.405,31.4462,8800.0
2014-11-05 09:45:00,38.21,38.24,38.2,38.22,13100.0,31.4462,31.4709,31.438,31.4544,13100.0
2014-11-05 09:50:00,38.23,38.23,38.16,38.21,54800.0,31.4626,31.4626,31.405,31.4462,54800.0
2014-11-05 09:55:00,38.21,38.25,38.17,38.18,49600.0,31.4462,31.4791,31.4133,31.4215,49600.0
2014-11-05 10:00:00,38.17,38.2,38.11,38.13,51400.0,31.4133,31.438,31.3639,31.3803,51400.0
2014-11-05 10:05:00,38.12,38.16,38.1,38.16,49500.0,31.3721,31.405,31.3557,31.405,49500.0
2014-11-05 10:10:00,38.17,38.19,38.16,38.19,7100.0,31.4133,31.4297,31.405,31.4297,7100.0
2014-11-05 10:15:00,38.19,38.2,38.17,38.2,14100.0,31.4297,31.438,31.4133,31.438,14100.0
2014-11-05 10:20:00,38.19,38.21,38.19,38.2,13500.0,31.4297,31.4462,31.4297,31.438,13500.0
2014-11-05 10:25:00,38.19,38.2,38.17,38.2,17600.0,31.4297,31.438,31.4133,31.438,17600.0
2014-11-05 10:30:00,38.19,38.23,38.19,38.2,20100.0,31.4297,31.4626,31.4297,31.438,20100.0
2014-11-05 10:35:00,38.19,38.19,38.17,38.17,6700.0,31.4297,31.4297,31.4133,31.4133,6700.0
2014-11-05 10:40:00,38.18,38.21,38.17,38.18,19800.0,31.4215,31.4462,31.4133,31.4215,19800.0
2014-11-05 10:45:00,38.17,38.25,38.16,38.25,12100.0,31.4133,31.4791,31.405,31.4791,12100.0
2014-11-05 10:50:00,38.24,38.24,38.22,38.22,8100.0,31.4709,31.4709,31.4544,31.4544,8100.0
2014-11-05 10:55:00,38.23,38.24,38.2,38.24,10300.0,31.4626,31.4709,31.438,31.4709,10300.0
2014-11-05 11:00:00,38.24,38.28,38.24,38.27,11500.0,31.4709,31.5038,31.4709,31.4956,11500.0
2014-11-05 11:05:00,38.27,38.29,38.26,38.27,21300.0,31.4956,31.512,31.4873,31.4956,21300.0
2014-11-05 11:10:00,38.28,38.3,38.27,38.3,4500.0,31.5038,31.5202,31.4956,31.5202,4500.0
2014-11-05 11:15:00,38.3,38.35,38.3,38.34,9600.0,31.5202,31.5614,31.5202,31.5532,9600.0
2014-11-05 11:20:00,38.34,38.36,38.33,38.36,21200.0,31.5532,31.5696,31.5449,31.5696,21200.0
2014-11-05 11:25:00,38.35,38.38,38.35,38.36,10000.0,31.5614,31.5861,31.5614,31.5696,10000.0
2014-11-05 11:30:00,38.37,38.38,38.36,38.38,6100.0,31.5779,31.5861,31.5696,31.5861,6100.0
2014-11-05 11:35:00,38.37,38.38,38.35,38.36,14200.0,31.5779,31.5861,31.5614,31.5696,14200.0
2014-11-05 11:40:00,38.35,38.36,38.34,38.36,18700.0,31.5614,31.5696,31.5532,31.5696,18700.0
2014-11-05 11:45:00,38.37,38.39,38.36,38.37,9200.0,31.5779,31.5943,31.5696,31.5779,9200.0
2014-11-05 11:50:00,38.37,38.38,38.36,38.37,4600.0,31.5779,31.5861,31.5696,31.5779,4600.0
2014-11-05 11:55:00,38.37,38.39,38.36,38.38,8600.0,31.5779,31.5943,31.5696,31.5861,8600.0
2014-11-05 12:00:00,38.39,38.41,38.38,38.39,22600.0,31.5943,31.6108,31.5861,31.5943,22600.0
2014-11-05 12:05:00,38.38,38.41,38.37,38.37,11300.0,31.5861,31.6108,31.5779,31.5779,11300.0
2014-11-05 12:10:00,38.38,38.39,38.37,38.38,8700.0,31.5861,31.5943,31.5779,31.5861,8700.0
2014-11-05 12:15:00,38.38,38.39,38.37,38.39,10700.0,31.5861,31.5943,31.5779,31.5943,10700.0
2014-11-05 12:20:00,38.39,38.4,38.39,38.4,3500.0,31.5943,31.6025,31.5943,31.6025,3500.0
2014-11-05 12:25:00,38.41,38.43,38.4,38.42,6900.0,31.6108,31.6272,31.6025,31.619,6900.0
2014-11-05 12:30:00,38.41,38.44,38.41,38.44,7000.0,31.6108,31.6355,31.6108,31.6355,7000.0
2014-11-05 12:35:00,38.44,38.48,38.43,38.47,9000.0,31.6355,31.6684,31.6272,31.6602,9000.0
2014-11-05 12:40:00,38.48,38.49,38.48,38.48,8500.0,31.6684,31.6766,31.6684,31.6684,8500.0
2014-11-05 12:45:00,38.49,38.51,38.49,38.49,8100.0,31.6766,31.6931,31.6766,31.6766,8100.0
2014-11-05 12:50:00,38.5,38.52,38.5,38.52,5900.0,31.6848,31.7013,31.6848,31.7013,5900.0
2014-11-05 12:55:00,38.52,38.52,38.51,38.52,3400.0,31.7013,31.7013,31.6931,31.7013,3400.0
2014-11-05 13:00:00,38.52,38.56,38.52,38.55,8000.0,31.7013,31.7342,31.7013,31.726,8000.0
2014-11-05 13:05:00,38.55,38.6,38.55,38.6,40000.0,31.726,31.7671,31.726,31.7671,40000.0
2014-11-05 13:10:00,38.59,38.6,38.55,38.57,19000.0,31.7589,31.7671,31.726,31.7425,19000.0
2014-11-05 13:15:00,38.58,38.59,38.54,38.55,10000.0,31.7507,31.7589,31.7178,31.726,10000.0
2014-11-05 13:20:00,38.54,38.55,38.52,38.54,5600.0,31.7178,31.726,31.7013,31.7178,5600.0
2014-11-05 13:25:00,38.54,38.54,38.5,38.53,26100.0,31.7178,31.7178,31.6848,31.7095,26100.0
2014-11-05 13:30:00,38.53,38.56,38.53,38.56,9100.0,31.7095,31.7342,31.7095,31.7342,9100.0
2014-11-05 13:35:00,38.56,38.56,38.49,38.49,6900.0,31.7342,31.7342,31.6766,31.6766,6900.0
2014-11-05 13:40:00,38.5,38.51,38.48,38.5,5300.0,31.6848,31.6931,31.6684,31.6848,5300.0
2014-11-05 13:45:00,38.49,38.51,38.49,38.51,5300.0,31.6766,31.6931,31.6766,31.6931,5300.0
2014-11-05 13:50:00,38.5,38.5,38.49,38.49,8300.0,31.6848,31.6848,31.6766,31.6766,8300.0
2014-11-05 13:55:00,38.5,38.51,38.5,38.5,10000.0,31.6848,31.6931,31.6848,31.6848,10000.0
2014-11-05 14:00:00,38.5,38.52,38.49,38.52,13000.0,31.6848,31.7013,31.6766,31.7013,13000.0
2014-11-05 14:05:00,38.52,38.52,38.51,38.52,8700.0,31.7013,31.7013,31.6931,31.7013,8700.0
2014-11-05 14:10:00,38.52,38.53,38.51,38.53,15900.0,31.7013,31.7095,31.6931,31.7095,15900.0
2014-11-05 14:15:00,38.53,38.55,38.52,38.55,11100.0,31.7095,31.726,31.7013,31.726,11100.0
2014-11-05 14:20:00,38.55,38.55,38.53,38.54,18200.0,31.726,31.726,31.7095,31.7178,18200.0
2014-11-05 14:25:00,38.54,38.55,38.52,38.53,22600.0,31.7178,31.726,31.7013,31.7095,22600.0
2014-11-05 14:30:00,38.52,38.54,38.5,38.51,25800.0,31.7013,31.7178,31.6848,31.6931,25800.0
2014-11-05 14:35:00,38.5,38.5,38.49,38.5,9700.0,31.6848,31.6848,31.6766,31.6848,9700.0
2014-11-05 14:40:00,38.5,38.51,38.49,38.51,27500.0,31.6848,31.6931,31.6766,31.6931,27500.0
2014-11-05 14:45:00,38.51,38.53,38.5,38.51,18700.0,31.6931,31.7095,31.6848,31.6931,18700.0
2014-11-05 14:50:00,38.51,38.53,38.5,38.52,14800.0,31.6931,31.7095,31.6848,31.7013,14800.0
2014-11-05 14:55:00,38.52,38.56,38.52,38.56,15700.0,31.7013,31.7342,31.7013,31.7342,15700.0
2014-11-05 15:00:00,38.55,38.57,38.55,38.55,16600.0,31.726,31.7425,31.726,31.726,16600.0
2014-11-05 15:05:00,38.55,38.55,38.52,38.54,17000.0,31.726,31.726,31.7013,31.7178,17000.0
2014-11-05 15:10:00,38.53,38.54,38.51,38.51,24500.0,31.7095,31.7178,31.6931,31.6931,24500.0
2014-11-05 15:15:00,38.51,38.52,38.5,38.51,16000.0,31.6931,31.7013,31.6848,31.6931,16000.0
2014-11-05 15:20:00,38.5,38.52,38.47,38.48,18000.0,31.6848,31.7013,31.6602,31.6684,18000.0
2014-11-05 15:25:00,38.48,38.5,38.48,38.5,10200.0,31.6684,31.6848,31.6684,31.6848,10200.0
2014-11-05 15:30:00,38.49,38.52,38.47,38.51,26300.0,31.6766,31.7013,31.6602,31.6931,26300.0
2014-11-05 15:35:00,38.51,38.52,38.49,38.51,13200.0,31.6931,31.7013,31.6766,31.6931,13200.0
2014-11-05 15:40:00,38.51,38.54,38.51,38.52,30300.0,31.6931,31.7178,31.6931,31.7013,30300.0
2014-11-05 15:45:00,38.52,38.56,38.52,38.56,54500.0,31.7013,31.7342,31.7013,31.7342,54500.0
2014-11-05 15:50:00,38.55,38.58,38.5,38.5,60600.0,31.726,31.7507,31.6848,31.6848,60600.0
2014-11-05 15:55:00,38.51,38.55,38.5,38.52,103700.0,31.6931,31.726,31.6848,31.7013,103700.0
2014-11-06 09:30:00,38.66,38.75,38.59,38.73,19300.0,31.8165,31.8906,31.7589,31.8741,19300.0
2014-11-06 09:35:00,38.73,38.74,38.71,38.73,16300.0,31.8741,31.8824,31.8577,31.8741,16300.0
2014-11-06 09:40:00,38.74,38.78,38.63,38.69,40300.0,31.8824,31.9153,31.7918,31.8412,40300.0
2014-11-06 09:45:00,38.7,38.74,38.69,38.72,23800.0,31.8494,31.8824,31.8412,31.8659,23800.0
2014-11-06 09:50:00,38.72,38.73,38.69,38.69,15400.0,31.8659,31.8741,31.8412,31.8412,15400.0
2014-11-06 09:55:00,38.69,38.71,38.66,38.71,8500.0,31.8412,31.8577,31.8165,31.8577,8500.0
2014-11-06 10:00:00,38.71,38.74,38.7,38.71,16800.0,31.8577,31.8824,31.8494,31.8577,16800.0
2014-11-06 10:05:00,38.72,38.73,38.66,38.67,22700.0,31.8659,31.8741,31.8165,31.8248,22700.0
2014-11-06 10:10:00,38.67,38.71,38.67,38.68,8200.0,31.8248,31.8577,31.8248,31.833,8200.0
2014-11-06 10:15:00,38.69,38.71,38.65,38.71,22700.0,31.8412,31.8577,31.8083,31.8577,22700.0
2014-11-06 10:20:00,38.7,38.77,38.7,38.75,23500.0,31.8494,31.9071,31.8494,31.8906,23500.0
2014-11-06 10:25:00,38.76,38.77,38.73,38.73,16900.0,31.8988,31.9071,31.8741,31.8741,16900.0
2014-11-06 10:30:00,38.74,38.76,38.71,38.75,44000.0,31.8824,31.8988,31.8577,31.8906,44000.0
2014-11-06 10:35:00,38.74,38.81,38.74,38.81,23500.0,31.8824,31.94,31.8824,31.94,23500.0
2014-11-06 10:40:00,38.81,38.86,38.81,38.81,32300.0,31.94,31.9811,31.94,31.94,32300.0
2014-11-06 10:45:00,38.82,38.9,38.82,38.9,14800.0,31.9482,32.014,31.9482,32.014,14800.0
2014-11-06 10:50:00,38.9,38.9,38.83,38.86,18900.0,32.014,32.014,31.9564,31.9811,18900.0
2014-11-06 10:55:00,38.86,38.91,38.86,38.91,10700.0,31.9811,32.0223,31.9811,32.0223,10700.0
2014-11-06 11:00:00,38.91,38.94,38.9,38.94,10400.0,32.0223,32.047,32.014,32.047,10400.0
2014-11-06 11:05:00,38.94,38.98,38.91,38.91,21500.0,32.047,32.0799,32.0223,32.0223,21500.0
2014-11-06 11:10:00,38.91,38.92,38.88,38.89,20600.0,32.0223,32.0305,31.9976,32.0058,20600.0
2014-11-06 11:15:00,38.89,38.95,38.88,38.95,19800.0,32.0058,32.0552,31.9976,32.0552,19800.0
2014-11-06 11:20:00,38.95,39.01,38.95,39.0,10200.0,32.0552,32.1046,32.0552,32.0963,10200.0
2014-11-06 11:25:00,39.01,39.02,38.93,38.95,19500.0,32.1046,32.1128,32.0387,32.0552,19500.0
2014-11-06 11:30:00,38.96,38.98,38.96,38.98,8100.0,32.0634,32.0799,32.0634,32.0799,8100.0
2014-11-06 11:35:00,38.99,38.99,38.97,38.99,12700.0,32.0881,32.0881,32.0716,32.0881,12700.0
2014-11-06 11:40:00,38.99,39.04,38.98,39.04,14200.0,32.0881,32.1293,32.0799,32.1293,14200.0
2014-11-06 11:45:00,39.04,39.05,39.0,39.0,23800.0,32.1293,32.1375,32.0963,32.0963,23800.0
2014-11-06 11:50:00,39.0,39.03,38.99,38.99,12100.0,32.0963,32.121,32.0881,32.0881,12100.0
2014-11-06 11:55:00,38.98,39.0,38.98,38.99,11700.0,32.0799,32.0963,32.0799,32.0881,11700.0
2014-11-06 12:00:00,39.0,39.0,38.96,38.98,14100.0,32.0963,32.0963,32.0634,32.0799,14100.0
2014-11-06 12:05:00,38.98,38.99,38.96,38.97,7900.0,32.0799,32.0881,32.0634,32.0716,7900.0
2014-11-06 12:10:00,38.96,38.98,38.96,38.98,7700.0,32.0634,32.0799,32.0634,32.0799,7700.0
2014-11-06 12:15:00,38.98,39.01,38.98,39.0,13100.0,32.0799,32.1046,32.0799,32.0963,13100.0
2014-11-06 12:20:00,39.0,39.0,38.95,38.98,12200.0,32.0963,32.0963,32.0552,32.0799,12200.0
2014-11-06 12:25:00,38.96,38.97,38.96,38.97,6900.0,32.0634,32.0716,32.0634,32.0716,6900.0
2014-11-06 12:30:00,38.98,39.01,38.97,39.01,9000.0,32.0799,32.1046,32.0716,32.1046,9000.0
2014-11-06 12:35:00,39.01,39.03,39.01,39.02,8700.0,32.1046,32.121,32.1046,32.1128,8700.0
2014-11-06 12:40:00,39.02,39.05,39.01,39.05,6300.0,32.1128,32.1375,32.1046,32.1375,6300.0
2014-11-06 12:45:00,39.04,39.05,38.99,39.0,15400.0,32.1293,32.1375,32.0881,32.0963,15400.0
2014-11-06 12:50:00,39.0,39.02,38.98,38.98,16200.0,32.0963,32.1128,32.0799,32.0799,16200.0
2014-11-06 12:55:00,38.99,39.0,38.96,38.97,5500.0,32.0881,32.0963,32.0634,32.0716,5500.0
2014-11-06 13:00:00,38.97,39.0,38.97,38.97,9000.0,32.0716,32.0963,32.0716,32.0716,9000.0
2014-11-06 13:05:00,38.96,38.97,38.94,38.95,10600.0,32.0634,32.0716,32.047,32.0552,10600.0
2014-11-06 13:10:00,38.95,38.97,38.9,38.91,22600.0,32.0552,32.0716,32.014,32.0223,22600.0
2014-11-06 13:15:00,38.91,38.91,38.9,38.91,6400.0,32.0223,32.0223,32.014,32.0223,6400.0
2014-11-06 13:20:00,38.91,38.98,38.9,38.98,17000.0,32.0223,32.0799,32.014,32.0799,17000.0
2014-11-06 13:25:00,38.99,38.99,38.94,38.95,12900.0,32.0881,32.0881,32.047,32.0552,12900.0
2014-11-06 13:30:00,38.95,38.96,38.89,38.89,37600.0,32.0552,32.0634,32.0058,32.0058,37600.0
2014-11-06 13:35:00,38.89,38.89,38.88,38.89,9600.0,32.0058,32.0058,31.9976,32.0058,9600.0
2014-11-06 13:40:00,38.9,38.9,38.89,38.89,11800.0,32.014,32.014,32.0058,32.0058,11800.0
2014-11-06 13:45:00,38.88,38.89,38.87,38.87,8200.0,31.9976,32.0058,31.9893,31.9893,8200.0
2014-11-06 13:50:00,38.86,38.89,38.86,38.87,6300.0,31.9811,32.0058,31.9811,31.9893,6300.0
2014-11-06 13:55:00,38.88,38.88,38.82,38.82,13600.0,31.9976,31.9976,31.9482,31.9482,13600.0
2014-11-06 14:00:00,38.83,38.83,38.8,38.82,12300.0,31.9564,31.9564,31.9317,31.9482,12300.0
2014-11-06 14:05:00,38.82,38.84,38.81,38.84,6700.0,31.9482,31.9647,31.94,31.9647,6700.0
2014-11-06 14:10:00,38.85,38.88,38.84,38.88,7100.0,31.9729,31.9976,31.9647,31.9976,7100.0
2014-11-06 14:15:00,38.88,38.88,38.81,38.81,12400.0,31.9976,31.9976,31.94,31.94,12400.0
2014-11-06 14:20:00,38.81,38.85,38.81,38.85,3900.0,31.94,31.9729,31.94,31.9729,3900.0
2014-11-06 14:25:00,38.85,38.87,38.84,38.84,7800.0,31.9729,31.9893,31.9647,31.9647,7800.0
2014-11-06 14:30:00,38.84,38.86,38.71,38.72,79700.0,31.9647,31.9811,31.8577,31.8659,79700.0
2014-11-06 14:35:00,38.72,38.77,38.71,38.75,14500.0,31.8659,31.9071,31.8577,31.8906,14500.0
2014-11-06 14:40:00,38.76,38.78,38.74,38.75,12900.0,31.8988,31.9153,31.8824,31.8906,12900.0
2014-11-06 14:45:00,38.76,38.8,38.75,38.79,20500.0,31.8988,31.9317,31.8906,31.9235,20500.0
2014-11-06 14:50:00,38.79,38.81,38.74,38.74,23800.0,31.9235,31.94,31.8824,31.8824,23800.0
2014-11-06 14:55:00,38.75,38.8,38.74,38.8,10200.0,31.8906,31.9317,31.8824,31.9317,10200.0
2014-11-06 15:00:00,38.81,38.82,38.74,38.74,37600.0,31.94,31.9482,31.8824,31.8824,37600.0
2014-11-06 15:05:00,38.75,38.75,38.72,38.75,28200.0,31.8906,31.8906,31.8659,31.8906,28200.0
2014-11-06 15:10:00,38.75,38.78,38.74,38.74,22600.0,31.8906,31.9153,31.8824,31.8824,22600.0
2014-11-06 15:15:00,38.74,38.78,38.72,38.77,16300.0,31.8824,31.9153,31.8659,31.9071,16300.0
2014-11-06 15:20:00,38.78,38.79,38.72,38.72,27400.0,31.9153,31.9235,31.8659,31.8659,27400.0
2014-11-06 15:25:00,38.73,38.77,38.73,38.77,14900.0,31.8741,31.9071,31.8741,31.9071,14900.0
2014-11-06 15:30:00,38.77,38.8,38.75,38.77,24700.0,31.9071,31.9317,31.8906,31.9071,24700.0
2014-11-06 15:35:00,38.77,38.8,38.75,38.76,33800.0,31.9071,31.9317,31.8906,31.8988,33800.0
2014-11-06 15:40:00,38.77,38.79,38.75,38.76,27700.0,31.9071,31.9235,31.8906,31.8988,27700.0
2014-11-06 15:45:00,38.76,38.78,38.72,38.75,74000.0,31.8988,31.9153,31.8659,31.8906,74000.0
2014-11-06 15:50:00,38.74,38.77,38.72,38.72,59300.0,31.8824,31.9071,31.8659,31.8659,59300.0
2014-11-06 15:55:00,38.73,38.73,38.7,38.71,140100.0,31.8741,31.8741,31.8494,31.8577,140100.0
2014-11-07 09:30:00,38.76,38.79,38.69,38.76,11500.0,31.8988,31.9235,31.8412,31.8988,11500.0
2014-11-07 09:35:00,38.76,38.92,38.76,38.91,19700.0,31.8988,32.0305,31.8988,32.0223,19700.0
2014-11-07 09:40:00,38.9,38.9,38.78,38.79,20400.0,32.014,32.014,31.9153,31.9235,20400.0
2014-11-07 09:45:00,38.8,38.83,38.77,38.81,15000.0,31.9317,31.9564,31.9071,31.94,15000.0
2014-11-07 09:50:00,38.81,38.87,38.76,38.76,70200.0,31.94,31.9893,31.8988,31.8988,70200.0
2014-11-07 09:55:00,38.75,38.85,38.74,38.85,10300.0,31.8906,31.9729,31.8824,31.9729,10300.0
2014-11-07 10:00:00,38.87,39.0,38.87,39.0,12300.0,31.9893,32.0963,31.9893,32.0963,12300.0
2014-11-07 10:05:00,39.01,39.07,39.0,39.07,22000.0,32.1046,32.1539,32.0963,32.1539,22000.0
2014-11-07 10:10:00,39.07,39.08,39.04,39.04,20200.0,32.1539,32.1622,32.1293,32.1293,20200.0
2014-11-07 10:15:00,39.04,39.07,39.01,39.07,11900.0,32.1293,32.1539,32.1046,32.1539,11900.0
2014-11-07 10:20:00,39.07,39.07,39.02,39.04,8600.0,32.1539,32.1539,32.1128,32.1293,8600.0
2014-11-07 10:25:00,39.03,39.03,38.99,39.0,11700.0,32.121,32.121,32.0881,32.0963,11700.0
2014-11-07 10:30:00,39.01,39.01,38.95,38.99,6100.0,32.1046,32.1046,32.0552,32.0881,6100.0
2014-11-07 10:35:00,38.99,39.02,38.98,39.02,5600.0,32.0881,32.1128,32.0799,32.1128,5600.0
2014-11-07 10:40:00,39.02,39.09,39.0,39.09,37900.0,32.1128,32.1704,32.0963,32.1704,37900.0
2014-11-07 10:45:00,39.09,39.09,39.03,39.07,40500.0,32.1704,32.1704,32.121,32.1539,40500.0
2014-11-07 10:50:00,39.06,39.11,39.06,39.09,6800.0,32.1457,32.1869,32.1457,32.1704,6800.0
2014-11-07 10:55:00,39.09,39.15,39.09,39.15,10600.0,32.1704,32.2198,32.1704,32.2198,10600.0
2014-11-07 11:00:00,39.15,39.18,39.13,39.14,15000.0,32.2198,32.2445,32.2033,32.2116,15000.0
2014-11-07 11:05:00,39.14,39.19,39.14,39.16,6400.0,32.2116,32.2527,32.2116,32.228,6400.0
2014-11-07 11:10:00,39.16,39.16,39.11,39.16,3700.0,32.228,32.228,32.1869,32.228,3700.0
2014-11-07 11:15:00,39.16,39.16,39.13,39.15,10000.0,32.228,32.228,32.2033,32.2198,10000.0
2014-11-07 11:20:00,39.16,39.18,39.16,39.18,3000.0,32.228,32.2445,32.228,32.2445,3000.0
2014-11-07 11:25:00,39.18,39.19,39.17,39.18,10000.0,32.2445,32.2527,32.2362,32.2445,10000.0
2014-11-07 11:30:00,39.19,39.19,39.11,39.16,37900.0,32.2527,32.2527,32.1869,32.228,37900.0
2014-11-07 11:35:00,39.16,39.16,39.06,39.09,31200.0,32.228,32.228,32.1457,32.1704,31200.0
2014-11-07 11:40:00,39.1,39.1,39.08,39.09,10200.0,32.1786,32.1786,32.1622,32.1704,10200.0
2014-11-07 11:45:00,39.1,39.12,39.1,39.12,2400.0,32.1786,32.1951,32.1786,32.1951,2400.0
2014-11-07 11:50:00,39.12,39.14,39.11,39.13,6500.0,32.1951,32.2116,32.1869,32.2033,6500.0
2014-11-07 11:55:00,39.13,39.16,39.1,39.11,8800.0,32.2033,32.228,32.1786,32.1869,8800.0
2014-11-07 12:00:00,39.11,39.11,39.07,39.1,12000.0,32.1869,32.1869,32.1539,32.1786,12000.0
2014-11-07 12:05:00,39.11,39.11,39.09,39.09,5800.0,32.1869,32.1869,32.1704,32.1704,5800.0
2014-11-07 12:10:00,39.09,39.11,39.09,39.09,3400.0,32.1704,32.1869,32.1704,32.1704,3400.0
2014-11-07 12:15:00,39.1,39.1,39.09,39.09,2000.0,32.1786,32.1786,32.1704,32.1704,2000.0
2014-11-07 12:20:00,39.09,39.13,39.09,39.12,7100.0,32.1704,32.2033,32.1704,32.1951,7100.0
2014-11-07 12:25:00,39.13,39.14,39.1,39.11,10400.0,32.2033,32.2116,32.1786,32.1869,10400.0
2014-11-07 12:30:00,39.11,39.11,39.1,39.1,2000.0,32.1869,32.1869,32.1786,32.1786,2000.0
2014-11-07 12:35:00,39.11,39.11,39.1,39.11,1500.0,32.1869,32.1869,32.1786,32.1869,1500.0
2014-11-07 12:40:00,39.11,39.11,39.1,39.11,1500.0,32.1869,32.1869,32.1786,32.1869,1500.0
2014-11-07 12:45:00,39.11,39.11,39.08,39.08,14000.0,32.1869,32.1869,32.1622,32.1622,14000.0
2014-11-07 12:50:00,39.08,39.08,39.04,39.04,3300.0,32.1622,32.1622,32.1293,32.1293,3300.0
2014-11-07 12:55:00,39.04,39.05,39.04,39.05,5800.0,32.1293,32.1375,32.1293,32.1375,5800.0
2014-11-07 13:00:00,39.05,39.08,39.05,39.08,6600.0,32.1375,32.1622,32.1375,32.1622,6600.0
2014-11-07 13:05:00,39.08,39.11,39.08,39.11,6900.0,32.1622,32.1869,32.1622,32.1869,6900.0
2014-11-07 13:10:00,39.11,39.11,39.09,39.11,6300.0,32.1869,32.1869,32.1704,32.1869,6300.0
2014-11-07 13:15:00,39.1,39.12,39.1,39.1,4500.0,32.1786,32.1951,32.1786,32.1786,4500.0
2014-11-07 13:20:00,39.11,39.14,39.1,39.13,6500.0,32.1869,32.2116,32.1786,32.2033,6500.0
2014-11-07 13:25:00,39.13,39.15,39.13,39.15,3400.0,32.2033,32.2198,32.2033,32.2198,3400.0
2014-11-07 13:30:00,39.15,39.16,39.13,39.15,12800.0,32.2198,32.228,32.2033,32.2198,12800.0
2014-11-07 13:35:00,39.15,39.15,39.11,39.12,10700.0,32.2198,32.2198,32.1869,32.1951,10700.0
2014-11-07 13:40:00,39.12,39.13,39.12,39.13,2100.0,32.1951,32.2033,32.1951,32.2033,2100.0
2014-11-07 13:45:00,39.13,39.13,39.1,39.1,8700.0,32.2033,32.2033,32.1786,32.1786,8700.0
2014-11-07 13:50:00,39.1,39.1,39.09,39.1,2400.0,32.1786,32.1786,32.1704,32.1786,2400.0
2014-11-07 13:55:00,39.1,39.11,39.09,39.09,4200.0,32.1786,32.1869,32.1704,32.1704,4200.0
2014-11-07 14:00:00,39.1,39.1,39.09,39.1,12900.0,32.1786,32.1786,32.1704,32.1786,12900.0
2014-11-07 14:05:00,39.1,39.13,39.1,39.13,6700.0,32.1786,32.2033,32.1786,32.2033,6700.0
2014-11-07 14:10:00,39.13,39.13,39.12,39.13,5100.0,32.2033,32.2033,32.1951,32.2033,5100.0
2014-11-07 14:15:00,39.13,39.13,39.12,39.13,3900.0,32.2033,32.2033,32.1951,32.2033,3900.0
2014-11-07 14:20:00,39.13,39.14,39.12,39.13,10600.0,32.2033,32.2116,32.1951,32.2033,10600.0
2014-11-07 14:25:00,39.13,39.13,39.09,39.09,12100.0,32.2033,32.2033,32.1704,32.1704,12100.0
2014-11-07 14:30:00,39.09,39.09,39.06,39.07,6500.0,32.1704,32.1704,32.1457,32.1539,6500.0
2014-11-07 14:35:00,39.06,39.11,39.06,39.11,9700.0,32.1457,32.1869,32.1457,32.1869,9700.0
2014-11-07 14:40:00,39.12,39.14,39.11,39.13,10800.0,32.1951,32.2116,32.1869,32.2033,10800.0
2014-11-07 14:45:00,39.13,39.13,39.11,39.12,7300.0,32.2033,32.2033,32.1869,32.1951,7300.0
2014-11-07 14:50:00,39.12,39.12,39.1,39.1,7200.0,32.1951,32.1951,32.1786,32.1786,7200.0
2014-11-07 14:55:00,39.1,39.11,39.07,39.07,11300.0,32.1786,32.1869,32.1539,32.1539,11300.0
2014-11-07 15:00:00,39.07,39.09,39.07,39.09,7900.0,32.1539,32.1704,32.1539,32.1704,7900.0
2014-11-07 15:05:00,39.08,39.09,39.07,39.09,8800.0,32.1622,32.1704,32.1539,32.1704,8800.0
2014-11-07 15:10:00,39.09,39.09,39.08,39.09,7200.0,32.1704,32.1704,32.1622,32.1704,7200.0
2014-11-07 15:15:00,39.09,39.09,39.03,39.04,25300.0,32.1704,32.1704,32.121,32.1293,25300.0
2014-11-07 15:20:00,39.04,39.05,39.01,39.03,9300.0,32.1293,32.1375,32.1046,32.121,9300.0
2014-11-07 15:25:00,39.03,39.04,39.01,39.02,18700.0,32.121,32.1293,32.1046,32.1128,18700.0
2014-11-07 15:30:00,39.02,39.04,39.0,39.04,13300.0,32.1128,32.1293,32.0963,32.1293,13300.0
2014-11-07 15:35:00,39.04,39.05,39.03,39.03,16000.0,32.1293,32.1375,32.121,32.121,16000.0
2014-11-07 15:40:00,39.03,39.04,38.99,39.02,57300.0,32.121,32.1293,32.0881,32.1128,57300.0
2014-11-07 15:45:00,39.02,39.09,39.02,39.08,25900.0,32.1128,32.1704,32.1128,32.1622,25900.0
2014-11-07 15:50:00,39.07,39.09,39.06,39.08,24800.0,32.1539,32.1704,32.1457,32.1622,24800.0
2014-11-07 15:55:00,39.08,39.13,39.07,39.13,64900.0,32.1622,32.2033,32.1539,32.2033,64900.0
2014-11-10 09:30:00,39.11,39.23,39.08,39.22,34400.0,32.1869,32.2856,32.1622,32.2774,34400.0
2014-11-10 09:35:00,39.21,39.36,39.19,39.34,12600.0,32.2692,32.3926,32.2527,32.3762,12600.0
2014-11-10 09:40:00,39.36,39.38,39.31,39.31,7900.0,32.3926,32.4091,32.3515,32.3515,7900.0
2014-11-10 09:45:00,39.33,39.39,39.33,39.35,22100.0,32.3679,32.4173,32.3679,32.3844,22100.0
2014-11-10 09:50:00,39.35,39.35,39.31,39.34,10700.0,32.3844,32.3844,32.3515,32.3762,10700.0
2014-11-10 09:55:00,39.36,39.37,39.33,39.37,18900.0,32.3926,32.4008,32.3679,32.4008,18900.0
2014-11-10 10:00:00,39.37,39.44,39.37,39.42,15900.0,32.4008,32.4584,32.4008,32.442,15900.0
2014-11-10 10:05:00,39.41,39.48,39.4,39.48,17100.0,32.4338,32.4914,32.4255,32.4914,17100.0
2014-11-10 10:10:00,39.47,39.48,39.4,39.41,12300.0,32.4831,32.4914,32.4255,32.4338,12300.0
2014-11-10 10:15:00,39.42,39.43,39.4,39.43,17400.0,32.442,32.4502,32.4255,32.4502,17400.0
2014-11-10 10:20:00,39.42,39.44,39.41,39.42,29800.0,32.442,32.4584,32.4338,32.442,29800.0
2014-11-10 10:25:00,39.41,39.47,39.4,39.47,54300.0,32.4338,32.4831,32.4255,32.4831,54300.0
2014-11-10 10:30:00,39.46,39.53,39.46,39.53,55400.0,32.4749,32.5325,32.4749,32.5325,55400.0
2014-11-10 10:35:00,39.52,39.54,39.52,39.53,23800.0,32.5243,32.5407,32.5243,32.5325,23800.0
2014-11-10 10:40:00,39.52,39.56,39.52,39.56,9200.0,32.5243,32.5572,32.5243,32.5572,9200.0
2014-11-10 10:45:00,39.57,39.61,39.57,39.57,20500.0,32.5654,32.5984,32.5654,32.5654,20500.0
2014-11-10 10:50:00,39.58,39.58,39.52,39.53,51100.0,32.5737,32.5737,32.5243,32.5325,51100.0
2014-11-10 10:55:00,39.53,39.54,39.51,39.52,26000.0,32.5325,32.5407,32.5161,32.5243,26000.0
2014-11-10 11:00:00,39.52,39.58,39.52,39.56,13000.0,32.5243,32.5737,32.5243,32.5572,13000.0
2014-11-10 11:05:00,39.56,39.56,39.52,39.55,9100.0,32.5572,32.5572,32.5243,32.549,9100.0
2014-11-10 11:10:00,39.56,39.59,39.56,39.59,10700.0,32.5572,32.5819,32.5572,32.5819,10700.0
2014-11-10 11:15:00,39.59,39.6,39.54,39.57,16600.0,32.5819,32.5901,32.5407,32.5654,16600.0
2014-11-10 11:20:00,39.57,39.58,39.55,39.56,21400.0,32.5654,32.5737,32.549,32.5572,21400.0
2014-11-10 11:25:00,39.56,39.56,39.53,39.56,20300.0,32.5572,32.5572,32.5325,32.5572,20300.0
2014-11-10 11:30:00,39.55,39.63,39.55,39.63,21600.0,32.549,32.6148,32.549,32.6148,21600.0
2014-11-10 11:35:00,39.62,39.64,39.62,39.64,12700.0,32.6066,32.623,32.6066,32.623,12700.0
2014-11-10 11:40:00,39.64,39.64,39.61,39.62,11300.0,32.623,32.623,32.5984,32.6066,11300.0
2014-11-10 11:45:00,39.62,39.63,39.61,39.63,7300.0,32.6066,32.6148,32.5984,32.6148,7300.0
2014-11-10 11:50:00,39.63,39.63,39.57,39.58,16700.0,32.6148,32.6148,32.5654,32.5737,16700.0
2014-11-10 11:55:00,39.58,39.61,39.58,39.61,15100.0,32.5737,32.5984,32.5737,32.5984,15100.0
2014-11-10 12:00:00,39.61,39.62,39.6,39.62,11900.0,32.5984,32.6066,32.5901,32.6066,11900.0
2014-11-10 12:05:00,39.62,39.62,39.59,39.59,16400.0,32.6066,32.6066,32.5819,32.5819,16400.0
2014-11-10 12:10:00,39.59,39.6,39.58,39.6,7800.0,32.5819,32.5901,32.5737,32.5901,7800.0
2014-11-10 12:15:00,39.6,39.6,39.57,39.59,9300.0,32.5901,32.5901,32.5654,32.5819,9300.0
2014-11-10 12:20:00,39.6,39.6,39.55,39.56,13000.0,32.5901,32.5901,32.549,32.5572,13000.0
2014-11-10 12:25:00,39.55,39.59,39.54,39.59,8900.0,32.549,32.5819,32.5407,32.5819,8900.0
2014-11-10 12:30:00,39.59,39.59,39.56,39.59,11600.0,32.5819,32.5819,32.5572,32.5819,11600.0
2014-11-10 12:35:00,39.59,39.61,39.59,39.61,12100.0,32.5819,32.5984,32.5819,32.5984,12100.0
2014-11-10 12:40:00,39.61,39.63,39.61,39.62,8300.0,32.5984,32.6148,32.5984,32.6066,8300.0
2014-11-10 12:45:00,39.63,39.63,39.61,39.62,9600.0,32.6148,32.6148,32.5984,32.6066,9600.0
2014-11-10 12:50:00,39.62,39.62,39.59,39.62,10500.0,32.6066,32.6066,32.5819,32.6066,10500.0
2014-11-10 12:55:00,39.62,39.62,39.6,39.61,6400.0,32.6066,32.6066,32.5901,32.5984,6400.0
2014-11-10 13:00:00,39.61,39.62,39.59,39.6,12300.0,32.5984,32.6066,32.5819,32.5901,12300.0
2014-11-10 13:05:00,39.58,39.62,39.58,39.59,8900.0,32.5737,32.6066,32.5737,32.5819,8900.0
2014-11-10 13:10:00,39.59,39.63,39.59,39.62,11300.0,32.5819,32.6148,32.5819,32.6066,11300.0
2014-11-10 13:15:00,39.62,39.62,39.6,39.61,7400.0,32.6066,32.6066,32.5901,32.5984,7400.0
2014-11-10 13:20:00,39.6,39.62,39.57,39.59,12600.0,32.5901,32.6066,32.5654,32.5819,12600.0
2014-11-10 13:25:00,39.59,39.6,39.58,39.6,5600.0,32.5819,32.5901,32.5737,32.5901,5600.0
2014-11-10 13:30:00,39.6,39.6,39.58,39.59,11400.0,32.5901,32.5901,32.5737,32.5819,11400.0
2014-11-10 13:35:00,39.6,39.61,39.6,39.61,13600.0,32.5901,32.5984,32.5901,32.5984,13600.0
2014-11-10 13:40:00,39.61,39.62,39.6,39.61,10200.0,32.5984,32.6066,32.5901,32.5984,10200.0
2014-11-10 13:45:00,39.61,39.61,39.57,39.6,6600.0,32.5984,32.5984,32.5654,32.5901,6600.0
2014-11-10 13:50:00,39.6,39.62,39.59,39.61,7900.0,32.5901,32.6066,32.5819,32.5984,7900.0
2014-11-10 13:55:00,39.6,39.61,39.58,39.61,7600.0,32.5901,32.5984,32.5737,32.5984,7600.0
2014-11-10 14:00:00,39.6,39.62,39.57,39.59,13300.0,32.5901,32.6066,32.5654,32.5819,13300.0
2014-11-10 14:05:00,39.59,39.62,39.59,39.61,9200.0,32.5819,32.6066,32.5819,32.5984,9200.0
2014-11-10 14:10:00,39.61,39.61,39.59,39.6,4500.0,32.5984,32.5984,32.5819,32.5901,4500.0
2014-11-10 14:15:00,39.6,39.6,39.58,39.6,9500.0,32.5901,32.5901,32.5737,32.5901,9500.0
2014-11-10 14:20:00,39.6,39.61,39.58,39.59,16400.0,32.5901,32.5984,32.5737,32.5819,16400.0
2014-11-10 14:25:00,39.59,39.62,39.59,39.6,11200.0,32.5819,32.6066,32.5819,32.5901,11200.0
2014-11-10 14:30:00,39.61,39.62,39.6,39.62,10400.0,32.5984,32.6066,32.5901,32.6066,10400.0
2014-11-10 14:35:00,39.62,39.63,39.6,39.62,7700.0,32.6066,32.6148,32.5901,32.6066,7700.0
2014-11-10 14:40:00,39.62,39.63,39.6,39.62,10900.0,32.6066,32.6148,32.5901,32.6066,10900.0
2014-11-10 14:45:00,39.62,39.63,39.61,39.62,11200.0,32.6066,32.6148,32.5984,32.6066,11200.0
2014-11-10 14:50:00,39.62,39.63,39.61,39.63,12000.0,32.6066,32.6148,32.5984,32.6148,12000.0
2014-11-10 14:55:00,39.62,39.63,39.61,39.62,10800.0,32.6066,32.6148,32.5984,32.6066,10800.0
2014-11-10 15:00:00,39.62,39.62,39.58,39.59,12500.0,32.6066,32.6066,32.5737,32.5819,12500.0
2014-11-10 15:05:00,39.59,39.6,39.58,39.58,18900.0,32.5819,32.5901,32.5737,32.5737,18900.0
2014-11-10 15:10:00,39.58,39.6,39.57,39.59,8900.0,32.5737,32.5901,32.5654,32.5819,8900.0
2014-11-10 15:15:00,39.6,39.6,39.58,39.59,12600.0,32.5901,32.5901,32.5737,32.5819,12600.0
2014-11-10 15:20:00,39.59,39.59,39.56,39.57,30400.0,32.5819,32.5819,32.5572,32.5654,30400.0
2014-11-10 15:25:00,39.57,39.57,39.54,39.57,22100.0,32.5654,32.5654,32.5407,32.5654,22100.0
2014-11-10 15:30:00,39.57,39.57,39.54,39.55,20100.0,32.5654,32.5654,32.5407,32.549,20100.0
2014-11-10 15:35:00,39.55,39.57,39.54,39.57,24400.0,32.549,32.5654,32.5407,32.5654,24400.0
2014-11-10 15:40:00,39.57,39.57,39.52,39.55,24300.0,32.5654,32.5654,32.5243,32.549,24300.0
2014-11-10 15:45:00,39.55,39.56,39.53,39.53,28700.0,32.549,32.5572,32.5325,32.5325,28700.0
2014-11-10 15:50:00,39.54,39.54,39.49,39.49,83900.0,32.5407,32.5407,32.4996,32.4996,83900.0
2014-11-10 15:55:00,39.5,39.53,39.49,39.52,111000.0,32.5078,32.5325,32.4996,32.5243,111000.0
2014-11-11 09:30:00,39.5,39.62,39.5,39.61,16000.0,32.5078,32.6066,32.5078,32.5984,16000.0
2014-11-11 09:35:00,39.62,39.62,39.55,39.56,12300.0,32.6066,32.6066,32.549,32.5572,12300.0
2014-11-11 09:40:00,39.54,39.65,39.5,39.62,57600.0,32.5407,32.6313,32.5078,32.6066,57600.0
2014-11-11 09:45:00,39.61,39.66,39.59,39.62,11800.0,32.5984,32.6395,32.5819,32.6066,11800.0
2014-11-11 09:50:00,39.61,39.65,39.58,39.59,24100.0,32.5984,32.6313,32.5737,32.5819,24100.0
2014-11-11 09:55:00,39.6,39.69,39.49,39.5,56200.0,32.5901,32.6642,32.4996,32.5078,56200.0
2014-11-11 10:00:00,39.51,39.55,39.51,39.52,8800.0,32.5161,32.549,32.5161,32.5243,8800.0
2014-11-11 10:05:00,39.53,39.53,39.5,39.5,8500.0,32.5325,32.5325,32.5078,32.5078,8500.0
2014-11-11 10:10:00,39.5,39.51,39.48,39.49,9100.0,32.5078,32.5161,32.4914,32.4996,9100.0
2014-11-11 10:15:00,39.5,39.52,39.49,39.52,12200.0,32.5078,32.5243,32.4996,32.5243,12200.0
2014-11-11 10:20:00,39.52,39.53,39.51,39.51,9700.0,32.5243,32.5325,32.5161,32.5161,9700.0
2014-11-11 10:25:00,39.5,39.54,39.44,39.45,57800.0,32.5078,32.5407,32.4584,32.4667,57800.0
2014-11-11 10:30:00,39.46,39.51,39.46,39.49,9100.0,32.4749,32.5161,32.4749,32.4996,9100.0
2014-11-11 10:35:00,39.5,39.55,39.5,39.53,18300.0,32.5078,32.549,32.5078,32.5325,18300.0
2014-11-11 10:40:00,39.52,39.52,39.49,39.52,36100.0,32.5243,32.5243,32.4996,32.5243,36100.0
2014-11-11 10:45:00,39.52,39.53,39.52,39.52,6000.0,32.5243,32.5325,32.5243,32.5243,6000.0
2014-11-11 10:50:00,39.52,39.56,39.52,39.56,7200.0,32.5243,32.5572,32.5243,32.5572,7200.0
2014-11-11 10:55:00,39.56,39.56,39.53,39.54,8100.0,32.5572,32.5572,32.5325,32.5407,8100.0
2014-11-11 11:00:00,39.54,39.55,39.53,39.55,11100.0,32.5407,32.549,32.5325,32.549,11100.0
2014-11-11 11:05:00,39.55,39.57,39.53,39.56,16400.0,32.549,32.5654,32.5325,32.5572,16400.0
2014-11-11 11:10:00,39.56,39.6,39.55,39.6,9200.0,32.5572,32.5901,32.549,32.5901,9200.0
2014-11-11 11:15:00,39.59,39.61,39.59,39.6,6900.0,32.5819,32.5984,32.5819,32.5901,6900.0
2014-11-11 11:20:00,39.6,39.62,39.6,39.61,7700.0,32.5901,32.6066,32.5901,32.5984,7700.0
2014-11-11 11:25:00,39.6,39.61,39.59,39.59,6400.0,32.5901,32.5984,32.5819,32.5819,6400.0
2014-11-11 11:30:00,39.6,39.62,39.59,39.6,7500.0,32.5901,32.6066,32.5819,32.5901,7500.0
2014-11-11 11:35:00,39.6,39.6,39.56,39.56,7800.0,32.5901,32.5901,32.5572,32.5572,7800.0
2014-11-11 11:40:00,39.56,39.56,39.53,39.56,13300.0,32.5572,32.5572,32.5325,32.5572,13300.0
2014-11-11 11:45:00,39.56,39.58,39.53,39.53,20000.0,32.5572,32.5737,32.5325,32.5325,20000.0
2014-11-11 11:50:00,39.53,39.57,39.52,39.55,59100.0,32.5325,32.5654,32.5243,32.549,59100.0
2014-11-11 11:55:00,39.54,39.54,39.5,39.5,13900.0,32.5407,32.5407,32.5078,32.5078,13900.0
2014-11-11 12:00:00,39.51,39.51,39.47,39.48,8200.0,32.5161,32.5161,32.4831,32.4914,8200.0
2014-11-11 12:05:00,39.48,39.49,39.44,39.45,6400.0,32.4914,32.4996,32.4584,32.4667,6400.0
2014-11-11 12:10:00,39.45,39.46,39.43,39.44,6400.0,32.4667,32.4749,32.4502,32.4584,6400.0
2014-11-11 12:15:00,39.44,39.45,39.43,39.44,6200.0,32.4584,32.4667,32.4502,32.4584,6200.0
2014-11-11 12:20:00,39.45,39.46,39.44,39.44,5800.0,32.4667,32.4749,32.4584,32.4584,5800.0
2014-11-11 12:25:00,39.45,39.45,39.41,39.41,5400.0,32.4667,32.4667,32.4338,32.4338,5400.0
2014-11-11 12:30:00,39.41,39.42,39.4,39.41,3600.0,32.4338,32.442,32.4255,32.4338,3600.0
2014-11-11 12:35:00,39.41,39.41,39.4,39.4,4100.0,32.4338,32.4338,32.4255,32.4255,4100.0
2014-11-11 12:40:00,39.4,39.43,39.4,39.43,4300.0,32.4255,32.4502,32.4255,32.4502,4300.0
2014-11-11 12:45:00,39.43,39.43,39.4,39.4,3400.0,32.4502,32.4502,32.4255,32.4255,3400.0
2014-11-11 12:50:00,39.4,39.42,39.4,39.42,4400.0,32.4255,32.442,32.4255,32.442,4400.0
2014-11-11 12:55:00,39.41,39.44,39.41,39.44,7900.0,32.4338,32.4584,32.4338,32.4584,7900.0
2014-11-11 13:00:00,39.44,39.44,39.42,39.42,4700.0,32.4584,32.4584,32.442,32.442,4700.0
2014-11-11 13:05:00,39.43,39.47,39.43,39.43,44700.0,32.4502,32.4831,32.4502,32.4502,44700.0
2014-11-11 13:10:00,39.44,39.44,39.38,39.4,51200.0,32.4584,32.4584,32.4091,32.4255,51200.0
2014-11-11 13:15:00,39.4,39.43,39.4,39.42,4900.0,32.4255,32.4502,32.4255,32.442,4900.0
2014-11-11 13:20:00,39.43,39.45,39.43,39.45,4100.0,32.4502,32.4667,32.4502,32.4667,4100.0
2014-11-11 13:25:00,39.45,39.46,39.44,39.44,7600.0,32.4667,32.4749,32.4584,32.4584,7600.0
2014-11-11 13:30:00,39.45,39.46,39.44,39.45,4600.0,32.4667,32.4749,32.4584,32.4667,4600.0
2014-11-11 13:35:00,39.46,39.46,39.43,39.45,5400.0,32.4749,32.4749,32.4502,32.4667,5400.0
2014-11-11 13:40:00,39.45,39.48,39.44,39.48,6200.0,32.4667,32.4914,32.4584,32.4914,6200.0
2014-11-11 13:45:00,39.48,39.48,39.45,39.45,17900.0,32.4914,32.4914,32.4667,32.4667,17900.0
2014-11-11 13:50:00,39.45,39.46,39.44,39.46,3500.0,32.4667,32.4749,32.4584,32.4749,3500.0
2014-11-11 13:55:00,39.46,39.46,39.43,39.44,4400.0,32.4749,32.4749,32.4502,32.4584,4400.0
2014-11-11 14:00:00,39.44,39.44,39.41,39.41,6500.0,32.4584,32.4584,32.4338,32.4338,6500.0
2014-11-11 14:05:00,39.42,39.42,39.39,39.39,9600.0,32.442,32.442,32.4173,32.4173,9600.0
2014-11-11 14:10:00,39.39,39.41,39.38,39.38,9000.0,32.4173,32.4338,32.4091,32.4091,9000.0
2014-11-11 14:15:00,39.39,39.42,39.39,39.41,3800.0,32.4173,32.442,32.4173,32.4338,3800.0
2014-11-11 14:20:00,39.41,39.42,39.41,39.42,4500.0,32.4338,32.442,32.4338,32.442,4500.0
2014-11-11 14:25:00,39.42,39.43,39.41,39.41,3500.0,32.442,32.4502,32.4338,32.4338,3500.0
2014-11-11 14:30:00,39.41,39.42,39.4,39.4,9700.0,32.4338,32.442,32.4255,32.4255,9700.0
2014-11-11 14:35:00,39.41,39.41,39.4,39.41,900.0,32.4338,32.4338,32.4255,32.4338,900.0
2014-11-11 14:40:00,39.41,39.41,39.4,39.41,3000.0,32.4338,32.4338,32.4255,32.4338,3000.0
2014-11-11 14:45:00,39.4,39.41,39.38,39.4,14800.0,32.4255,32.4338,32.4091,32.4255,14800.0
2014-11-11 14:50:00,39.4,39.4,39.38,39.38,5100.0,32.4255,32.4255,32.4091,32.4091,5100.0
2014-11-11 14:55:00,39.38,39.39,39.37,39.38,10300.0,32.4091,32.4173,32.4008,32.4091,10300.0
2014-11-11 15:00:00,39.38,39.41,39.38,39.41,8600.0,32.4091,32.4338,32.4091,32.4338,8600.0
2014-11-11 15:05:00,39.41,39.45,39.4,39.45,7700.0,32.4338,32.4667,32.4255,32.4667,7700.0
2014-11-11 15:10:00,39.45,39.46,39.44,39.45,7700.0,32.4667,32.4749,32.4584,32.4667,7700.0
2014-11-11 15:15:00,39.45,39.46,39.43,39.45,16100.0,32.4667,32.4749,32.4502,32.4667,16100.0
2014-11-11 15:20:00,39.44,39.45,39.44,39.45,5500.0,32.4584,32.4667,32.4584,32.4667,5500.0
2014-11-11 15:25:00,39.45,39.46,39.44,39.46,14100.0,32.4667,32.4749,32.4584,32.4749,14100.0
2014-11-11 15:30:00,39.46,39.47,39.45,39.46,10800.0,32.4749,32.4831,32.4667,32.4749,10800.0
2014-11-11 15:35:00,39.47,39.48,39.46,39.47,17000.0,32.4831,32.4914,32.4749,32.4831,17000.0
2014-11-11 15:40:00,39.47,39.51,39.47,39.5,17000.0,32.4831,32.5161,32.4831,32.5078,17000.0
2014-11-11 15:45:00,39.49,39.49,39.4,39.4,43200.0,32.4996,32.4996,32.4255,32.4255,43200.0
2014-11-11 15:50:00,39.41,39.43,39.4,39.41,17800.0,32.4338,32.4502,32.4255,32.4338,17800.0
2014-11-11 15:55:00,39.41,39.42,39.39,39.41,56900.0,32.4338,32.442,32.4173,32.4338,56900.0
2014-11-12 09:30:00,39.38,39.48,39.29,39.36,55500.0,32.4091,32.4914,32.335,32.3926,55500.0
2014-11-12 09:35:00,39.36,39.4,39.34,39.36,32000.0,32.3926,32.4255,32.3762,32.3926,32000.0
2014-11-12 09:40:00,39.36,39.36,39.25,39.25,76500.0,32.3926,32.3926,32.3021,32.3021,76500.0
2014-11-12 09:45:00,39.27,39.43,39.27,39.41,50200.0,32.3185,32.4502,32.3185,32.4338,50200.0
2014-11-12 09:50:00,39.42,39.45,39.22,39.25,90400.0,32.442,32.4667,32.2774,32.3021,90400.0
2014-11-12 09:55:00,39.28,39.42,39.27,39.42,13300.0,32.3268,32.442,32.3185,32.442,13300.0
2014-11-12 10:00:00,39.42,39.49,39.41,39.48,17300.0,32.442,32.4996,32.4338,32.4914,17300.0
2014-11-12 10:05:00,39.47,39.59,39.46,39.51,47900.0,32.4831,32.5819,32.4749,32.5161,47900.0
2014-11-12 10:10:00,39.51,39.59,39.49,39.59,31900.0,32.5161,32.5819,32.4996,32.5819,31900.0
2014-11-12 10:15:00,39.59,39.59,39.57,39.57,10500.0,32.5819,32.5819,32.5654,32.5654,10500.0
2014-11-12 10:20:00,39.58,39.59,39.57,39.58,12700.0,32.5737,32.5819,32.5654,32.5737,12700.0
2014-11-12 10:25:00,39.58,39.59,39.57,39.57,18300.0,32.5737,32.5819,32.5654,32.5654,18300.0
2014-11-12 10:30:00,39.57,39.59,39.54,39.59,27400.0,32.5654,32.5819,32.5407,32.5819,27400.0
2014-11-12 10:35:00,39.59,39.61,39.58,39.61,40000.0,32.5819,32.5984,32.5737,32.5984,40000.0
2014-11-12 10:40:00,39.61,39.61,39.6,39.61,19600.0,32.5984,32.5984,32.5901,32.5984,19600.0
2014-11-12 10:45:00,39.61,39.64,39.61,39.64,17900.0,32.5984,32.623,32.5984,32.623,17900.0
2014-11-12 10:50:00,39.64,39.64,39.62,39.62,14000.0,32.623,32.623,32.6066,32.6066,14000.0
2014-11-12 10:55:00,39.61,39.64,39.6,39.64,13600.0,32.5984,32.623,32.5901,32.623,13600.0
2014-11-12 11:00:00,39.64,39.66,39.64,39.65,13700.0,32.623,32.6395,32.623,32.6313,13700.0
2014-11-12 11:05:00,39.65,39.66,39.65,39.66,8200.0,32.6313,32.6395,32.6313,32.6395,8200.0
2014-11-12 11:10:00,39.66,39.68,39.66,39.68,11200.0,32.6395,32.656,32.6395,32.656,11200.0
2014-11-12 11:15:00,39.68,39.68,39.67,39.67,23100.0,32.656,32.656,32.6477,32.6477,23100.0
2014-11-12 11:20:00,39.66,39.69,39.66,39.69,7700.0,32.6395,32.6642,32.6395,32.6642,7700.0
2014-11-12 11:25:00,39.69,39.69,39.67,39.67,11700.0,32.6642,32.6642,32.6477,32.6477,11700.0
2014-11-12 11:30:00,39.68,39.7,39.68,39.7,17100.0,32.656,32.6724,32.656,32.6724,17100.0
2014-11-12 11:35:00,39.7,39.77,39.7,39.76,28900.0,32.6724,32.73,32.6724,32.7218,28900.0
2014-11-12 11:40:00,39.76,39.78,39.76,39.78,14800.0,32.7218,32.7383,32.7218,32.7383,14800.0
2014-11-12 11:45:00,39.79,39.81,39.77,39.78,15200.0,32.7465,32.763,32.73,32.7383,15200.0
2014-11-12 11:50:00,39.78,39.81,39.78,39.79,11800.0,32.7383,32.763,32.7383,32.7465,11800.0
2014-11-12 11:55:00,39.79,39.8,39.78,39.8,8800.0,32.7465,32.7547,32.7383,32.7547,8800.0
2014-11-12 12:00:00,39.8,39.8,39.74,39.75,12200.0,32.7547,32.7547,32.7053,32.7136,12200.0
2014-11-12 12:05:00,39.74,39.77,39.74,39.76,13300.0,32.7053,32.73,32.7053,32.7218,13300.0
2014-11-12 12:10:00,39.76,39.76,39.72,39.72,6600.0,32.7218,32.7218,32.6889,32.6889,6600.0
2014-11-12 12:15:00,39.72,39.76,39.72,39.76,7500.0,32.6889,32.7218,32.6889,32.7218,7500.0
2014-11-12 12:20:00,39.76,39.76,39.75,39.76,4900.0,32.7218,32.7218,32.7136,32.7218,4900.0
2014-11-12 12:25:00,39.76,39.77,39.74,39.74,12100.0,32.7218,32.73,32.7053,32.7053,12100.0
2014-11-12 12:30:00,39.74,39.75,39.73,39.74,5900.0,32.7053,32.7136,32.6971,32.7053,5900.0
2014-11-12 12:35:00,39.75,39.75,39.75,39.75,2900.0,32.7136,32.7136,32.7136,32.7136,2900.0
2014-11-12 12:40:00,39.74,39.75,39.73,39.73,8600.0,32.7053,32.7136,32.6971,32.6971,8600.0
2014-11-12 12:45:00,39.72,39.73,39.71,39.72,5700.0,32.6889,32.6971,32.6807,32.6889,5700.0
2014-11-12 12:50:00,39.72,39.72,39.71,39.72,10300.0,32.6889,32.6889,32.6807,32.6889,10300.0
2014-11-12 12:55:00,39.72,39.72,39.71,39.72,3200.0,32.6889,32.6889,32.6807,32.6889,3200.0
2014-11-12 13:00:00,39.72,39.72,39.71,39.72,3900.0,32.6889,32.6889,32.6807,32.6889,3900.0
2014-11-12 13:05:00,39.72,39.72,39.69,39.69,9500.0,32.6889,32.6889,32.6642,32.6642,9500.0
2014-11-12 13:10:00,39.69,39.7,39.68,39.69,5800.0,32.6642,32.6724,32.656,32.6642,5800.0
2014-11-12 13:15:00,39.69,39.69,39.67,39.68,12300.0,32.6642,32.6642,32.6477,32.656,12300.0
2014-11-12 13:20:00,39.68,39.73,39.68,39.73,4800.0,32.656,32.6971,32.656,32.6971,4800.0
2014-11-12 13:25:00,39.72,39.73,39.72,39.73,6600.0,32.6889,32.6971,32.6889,32.6971,6600.0
2014-11-12 13:30:00,39.73,39.77,39.73,39.77,8800.0,32.6971,32.73,32.6971,32.73,8800.0
2014-11-12 13:35:00,39.76,39.76,39.73,39.74,4300.0,32.7218,32.7218,32.6971,32.7053,4300.0
2014-11-12 13:40:00,39.74,39.75,39.72,39.73,8800.0,32.7053,32.7136,32.6889,32.6971,8800.0
2014-11-12 13:45:00,39.73,39.75,39.73,39.74,5200.0,32.6971,32.7136,32.6971,32.7053,5200.0
2014-11-12 13:50:00,39.74,39.75,39.74,39.74,6200.0,32.7053,32.7136,32.7053,32.7053,6200.0
2014-11-12 13:55:00,39.74,39.75,39.72,39.72,19900.0,32.7053,32.7136,32.6889,32.6889,19900.0
2014-11-12 14:00:00,39.72,39.72,39.7,39.7,4500.0,32.6889,32.6889,32.6724,32.6724,4500.0
2014-11-12 14:05:00,39.7,39.72,39.7,39.72,7400.0,32.6724,32.6889,32.6724,32.6889,7400.0
2014-11-12 14:10:00,39.72,39.75,39.72,39.75,7900.0,32.6889,32.7136,32.6889,32.7136,7900.0
2014-11-12 14:15:00,39.75,39.76,39.75,39.76,4700.0,32.7136,32.7218,32.7136,32.7218,4700.0
2014-11-12 14:20:00,39.76,39.76,39.73,39.73,9700.0,32.7218,32.7218,32.6971,32.6971,9700.0
2014-11-12 14:25:00,39.73,39.75,39.73,39.74,7100.0,32.6971,32.7136,32.6971,32.7053,7100.0
2014-11-12 14:30:00,39.75,39.75,39.74,39.74,4300.0,32.7136,32.7136,32.7053,32.7053,4300.0
2014-11-12 14:35:00,39.75,39.75,39.72,39.75,11900.0,32.7136,32.7136,32.6889,32.7136,11900.0
2014-11-12 14:40:00,39.75,39.75,39.68,39.68,9200.0,32.7136,32.7136,32.656,32.656,9200.0
2014-11-12 14:45:00,39.68,39.69,39.67,39.68,3900.0,32.656,32.6642,32.6477,32.656,3900.0
2014-11-12 14:50:00,39.68,39.69,39.66,39.68,9000.0,32.656,32.6642,32.6395,32.656,9000.0
2014-11-12 14:55:00,39.68,39.7,39.68,39.68,12900.0,32.656,32.6724,32.656,32.656,12900.0
2014-11-12 15:00:00,39.68,39.7,39.67,39.69,12200.0,32.656,32.6724,32.6477,32.6642,12200.0
2014-11-12 15:05:00,39.69,39.7,39.68,39.7,11000.0,32.6642,32.6724,32.656,32.6724,11000.0
2014-11-12 15:10:00,39.69,39.7,39.68,39.69,9700.0,32.6642,32.6724,32.656,32.6642,9700.0
2014-11-12 15:15:00,39.7,39.71,39.68,39.68,20800.0,32.6724,32.6807,32.656,32.656,20800.0
2014-11-12 15:20:00,39.68,39.68,39.65,39.66,7700.0,32.656,32.656,32.6313,32.6395,7700.0
2014-11-12 15:25:00,39.66,39.69,39.65,39.68,20300.0,32.6395,32.6642,32.6313,32.656,20300.0
2014-11-12 15:30:00,39.68,39.68,39.66,39.68,19700.0,32.656,32.656,32.6395,32.656,19700.0
2014-11-12 15:35:00,39.68,39.7,39.67,39.67,41900.0,32.656,32.6724,32.6477,32.6477,41900.0
2014-11-12 15:40:00,39.67,39.74,39.67,39.73,27600.0,32.6477,32.7053,32.6477,32.6971,27600.0
2014-11-12 15:45:00,39.73,39.74,39.67,39.68,44800.0,32.6971,32.7053,32.6477,32.656,44800.0
2014-11-12 15:50:00,39.68,39.69,39.64,39.66,28500.0,32.656,32.6642,32.623,32.6395,28500.0
2014-11-12 15:55:00,39.66,39.68,39.64,39.64,80400.0,32.6395,32.656,32.623,32.623,80400.0
2014-11-13 09:30:00,39.71,39.79,39.62,39.72,65600.0,32.6807,32.7465,32.6066,32.6889,65600.0
2014-11-13 09:35:00,39.7,39.7,39.46,39.58,35600.0,32.6724,32.6724,32.4749,32.5737,35600.0
2014-11-13 09:40:00,39.59,39.67,39.47,39.54,57800.0,32.5819,32.6477,32.4831,32.5407,57800.0
2014-11-13 09:45:00,39.55,39.67,39.5,39.67,105700.0,32.549,32.6477,32.5078,32.6477,105700.0
2014-11-13 09:50:00,39.67,39.68,39.64,39.66,7800.0,32.6477,32.656,32.623,32.6395,7800.0
2014-11-13 09:55:00,39.66,39.69,39.66,39.68,6000.0,32.6395,32.6642,32.6395,32.656,6000.0
2014-11-13 10:00:00,39.69,39.69,39.63,39.63,10400.0,32.6642,32.6642,32.6148,32.6148,10400.0
2014-11-13 10:05:00,39.62,39.66,39.6,39.66,10900.0,32.6066,32.6395,32.5901,32.6395,10900.0
2014-11-13 10:10:00,39.65,39.66,39.65,39.65,6700.0,32.6313,32.6395,32.6313,32.6313,6700.0
2014-11-13 10:15:00,39.65,39.7,39.65,39.69,15000.0,32.6313,32.6724,32.6313,32.6642,15000.0
2014-11-13 10:20:00,39.68,39.68,39.66,39.66,6300.0,32.656,32.656,32.6395,32.6395,6300.0
2014-11-13 10:25:00,39.68,39.73,39.68,39.73,5100.0,32.656,32.6971,32.656,32.6971,5100.0
2014-11-13 10:30:00,39.73,39.76,39.73,39.75,11600.0,32.6971,32.7218,32.6971,32.7136,11600.0
2014-11-13 10:35:00,39.75,39.79,39.74,39.77,50100.0,32.7136,32.7465,32.7053,32.73,50100.0
2014-11-13 10:40:00,39.76,39.77,39.73,39.73,4900.0,32.7218,32.73,32.6971,32.6971,4900.0
2014-11-13 10:45:00,39.73,39.76,39.73,39.76,12400.0,32.6971,32.7218,32.6971,32.7218,12400.0
2014-11-13 10:50:00,39.77,39.79,39.75,39.79,9400.0,32.73,32.7465,32.7136,32.7465,9400.0
2014-11-13 10:55:00,39.78,39.79,39.78,39.78,7200.0,32.7383,32.7465,32.7383,32.7383,7200.0
2014-11-13 11:00:00,39.78,39.8,39.78,39.79,8900.0,32.7383,32.7547,32.7383,32.7465,8900.0
2014-11-13 11:05:00,39.79,39.8,39.66,39.67,41400.0,32.7465,32.7547,32.6395,32.6477,41400.0
2014-11-13 11:10:00,39.67,39.71,39.67,39.7,24800.0,32.6477,32.6807,32.6477,32.6724,24800.0
2014-11-13 11:15:00,39.69,39.72,39.68,39.72,10100.0,32.6642,32.6889,32.656,32.6889,10100.0
2014-11-13 11:20:00,39.72,39.72,39.61,39.62,40400.0,32.6889,32.6889,32.5984,32.6066,40400.0
2014-11-13 11:25:00,39.62,39.65,39.59,39.65,68100.0,32.6066,32.6313,32.5819,32.6313,68100.0
2014-11-13 11:30:00,39.66,39.72,39.66,39.7,24800.0,32.6395,32.6889,32.6395,32.6724,24800.0
2014-11-13 11:35:00,39.7,39.72,39.67,39.67,6500.0,32.6724,32.6889,32.6477,32.6477,6500.0
2014-11-13 11:40:00,39.66,39.67,39.65,39.66,6900.0,32.6395,32.6477,32.6313,32.6395,6900.0
2014-11-13 11:45:00,39.66,39.71,39.66,39.71,4500.0,32.6395,32.6807,32.6395,32.6807,4500.0
2014-11-13 11:50:00,39.71,39.73,39.71,39.73,5900.0,32.6807,32.6971,32.6807,32.6971,5900.0
2014-11-13 11:55:00,39.72,39.73,39.68,39.68,10200.0,32.6889,32.6971,32.656,32.656,10200.0
2014-11-13 12:00:00,39.67,39.68,39.62,39.62,4700.0,32.6477,32.656,32.6066,32.6066,4700.0
2014-11-13 12:05:00,39.62,39.63,39.61,39.63,5600.0,32.6066,32.6148,32.5984,32.6148,5600.0
2014-11-13 12:10:00,39.63,39.65,39.63,39.64,4000.0,32.6148,32.6313,32.6148,32.623,4000.0
2014-11-13 12:15:00,39.64,39.65,39.64,39.65,7700.0,32.623,32.6313,32.623,32.6313,7700.0
2014-11-13 12:20:00,39.65,39.66,39.65,39.66,3600.0,32.6313,32.6395,32.6313,32.6395,3600.0
2014-11-13 12:25:00,39.66,39.69,39.66,39.69,5100.0,32.6395,32.6642,32.6395,32.6642,5100.0
2014-11-13 12:30:00,39.7,39.7,39.66,39.66,9900.0,32.6724,32.6724,32.6395,32.6395,9900.0
2014-11-13 12:35:00,39.66,39.67,39.65,39.66,4100.0,32.6395,32.6477,32.6313,32.6395,4100.0
2014-11-13 12:40:00,39.66,39.66,39.64,39.66,6100.0,32.6395,32.6395,32.623,32.6395,6100.0
2014-11-13 12:45:00,39.65,39.67,39.64,39.64,7400.0,32.6313,32.6477,32.623,32.623,7400.0
2014-11-13 12:50:00,39.64,39.64,39.61,39.61,5800.0,32.623,32.623,32.5984,32.5984,5800.0
2014-11-13 12:55:00,39.62,39.62,39.6,39.61,4000.0,32.6066,32.6066,32.5901,32.5984,4000.0
2014-11-13 13:00:00,39.6,39.64,39.6,39.64,12000.0,32.5901,32.623,32.5901,32.623,12000.0
2014-11-13 13:05:00,39.64,39.64,39.55,39.58,46400.0,32.623,32.623,32.549,32.5737,46400.0
2014-11-13 13:10:00,39.58,39.59,39.55,39.55,20600.0,32.5737,32.5819,32.549,32.549,20600.0
2014-11-13 13:15:00,39.55,39.58,39.54,39.58,4500.0,32.549,32.5737,32.5407,32.5737,4500.0
2014-11-13 13:20:00,39.58,39.58,39.53,39.53,6900.0,32.5737,32.5737,32.5325,32.5325,6900.0
2014-11-13 13:25:00,39.52,39.52,39.51,39.51,4000.0,32.5243,32.5243,32.5161,32.5161,4000.0
2014-11-13 13:30:00,39.52,39.52,39.51,39.51,5700.0,32.5243,32.5243,32.5161,32.5161,5700.0
2014-11-13 13:35:00,39.51,39.52,39.51,39.52,8100.0,32.5161,32.5243,32.5161,32.5243,8100.0
2014-11-13 13:40:00,39.52,39.53,39.52,39.53,5000.0,32.5243,32.5325,32.5243,32.5325,5000.0
2014-11-13 13:45:00,39.53,39.57,39.51,39.52,41400.0,32.5325,32.5654,32.5161,32.5243,41400.0
2014-11-13 13:50:00,39.52,39.56,39.52,39.52,46300.0,32.5243,32.5572,32.5243,32.5243,46300.0
2014-11-13 13:55:00,39.52,39.55,39.52,39.54,7300.0,32.5243,32.549,32.5243,32.5407,7300.0
2014-11-13 14:00:00,39.54,39.58,39.54,39.58,8600.0,32.5407,32.5737,32.5407,32.5737,8600.0
2014-11-13 14:05:00,39.58,39.59,39.57,39.58,10400.0,32.5737,32.5819,32.5654,32.5737,10400.0
2014-11-13 14:10:00,39.59,39.59,39.56,39.58,7500.0,32.5819,32.5819,32.5572,32.5737,7500.0
2014-11-13 14:15:00,39.58,39.58,39.55,39.56,8900.0,32.5737,32.5737,32.549,32.5572,8900.0
2014-11-13 14:20:00,39.56,39.58,39.56,39.57,3400.0,32.5572,32.5737,32.5572,32.5654,3400.0
2014-11-13 14:25:00,39.57,39.58,39.57,39.58,7000.0,32.5654,32.5737,32.5654,32.5737,7000.0
2014-11-13 14:30:00,39.58,39.6,39.58,39.6,4400.0,32.5737,32.5901,32.5737,32.5901,4400.0
2014-11-13 14:35:00,39.6,39.6,39.58,39.59,7500.0,32.5901,32.5901,32.5737,32.5819,7500.0
2014-11-13 14:40:00,39.58,39.62,39.58,39.62,4400.0,32.5737,32.6066,32.5737,32.6066,4400.0
2014-11-13 14:45:00,39.62,39.64,39.62,39.64,4200.0,32.6066,32.623,32.6066,32.623,4200.0
2014-11-13 14:50:00,39.64,39.64,39.62,39.63,15900.0,32.623,32.623,32.6066,32.6148,15900.0
2014-11-13 14:55:00,39.63,39.64,39.62,39.63,8700.0,32.6148,32.623,32.6066,32.6148,8700.0
2014-11-13 15:00:00,39.64,39.66,39.63,39.65,10200.0,32.623,32.6395,32.6148,32.6313,10200.0
2014-11-13 15:05:00,39.66,39.68,39.65,39.66,15500.0,32.6395,32.656,32.6313,32.6395,15500.0
2014-11-13 15:10:00,39.66,39.68,39.66,39.66,11100.0,32.6395,32.656,32.6395,32.6395,11100.0
2014-11-13 15:15:00,39.66,39.68,39.66,39.66,13900.0,32.6395,32.656,32.6395,32.6395,13900.0
2014-11-13 15:20:00,39.67,39.67,39.66,39.67,8700.0,32.6477,32.6477,32.6395,32.6477,8700.0
2014-11-13 15:25:00,39.67,39.69,39.66,39.66,13300.0,32.6477,32.6642,32.6395,32.6395,13300.0
2014-11-13 15:30:00,39.66,39.67,39.64,39.66,18500.0,32.6395,32.6477,32.623,32.6395,18500.0
2014-11-13 15:35:00,39.66,39.69,39.65,39.65,18200.0,32.6395,32.6642,32.6313,32.6313,18200.0
2014-11-13 15:40:00,39.65,39.69,39.65,39.66,20300.0,32.6313,32.6642,32.6313,32.6395,20300.0
2014-11-13 15:45:00,39.66,39.67,39.62,39.62,22000.0,32.6395,32.6477,32.6066,32.6066,22000.0
2014-11-13 15:50:00,39.62,39.63,39.56,39.57,34400.0,32.6066,32.6148,32.5572,32.5654,34400.0
2014-11-13 15:55:00,39.56,39.63,39.56,39.62,81600.0,32.5572,32.6148,32.5572,32.6066,81600.0
2014-11-14 09:30:00,39.64,39.71,39.47,39.48,93700.0,32.623,32.6807,32.4831,32.4914,93700.0
2014-11-14 09:35:00,39.48,39.6,39.42,39.6,49700.0,32.4914,32.5901,32.442,32.5901,49700.0
2014-11-14 09:40:00,39.62,39.73,39.62,39.67,14400.0,32.6066,32.6971,32.6066,32.6477,14400.0
2014-11-14 09:45:00,39.67,39.67,39.6,39.6,6200.0,32.6477,32.6477,32.5901,32.5901,6200.0
2014-11-14 09:50:00,39.6,39.71,39.6,39.65,46400.0,32.5901,32.6807,32.5901,32.6313,46400.0
2014-11-14 09:55:00,39.65,39.67,39.62,39.65,66400.0,32.6313,32.6477,32.6066,32.6313,66400.0
2014-11-14 10:00:00,39.66,39.77,39.66,39.77,43100.0,32.6395,32.73,32.6395,32.73,43100.0
2014-11-14 10:05:00,39.77,39.78,39.74,39.76,13500.0,32.73,32.7383,32.7053,32.7218,13500.0
2014-11-14 10:10:00,39.77,39.82,39.77,39.82,6800.0,32.73,32.7712,32.73,32.7712,6800.0
2014-11-14 10:15:00,39.82,39.82,39.79,39.82,8500.0,32.7712,32.7712,32.7465,32.7712,8500.0
2014-11-14 10:20:00,39.83,39.84,39.79,39.8,21600.0,32.7794,32.7876,32.7465,32.7547,21600.0
2014-11-14 10:25:00,39.8,39.8,39.77,39.77,17000.0,32.7547,32.7547,32.73,32.73,17000.0
2014-11-14 10:30:00,39.78,39.78,39.73,39.73,9700.0,32.7383,32.7383,32.6971,32.6971,9700.0
2014-11-14 10:35:00,39.73,39.75,39.69,39.75,16900.0,32.6971,32.7136,32.6642,32.7136,16900.0
2014-11-14 10:40:00,39.75,39.76,39.75,39.75,4700.0,32.7136,32.7218,32.7136,32.7136,4700.0
2014-11-14 10:45:00,39.75,39.81,39.75,39.78,12700.0,32.7136,32.763,32.7136,32.7383,12700.0
2014-11-14 10:50:00,39.77,39.83,39.77,39.82,7400.0,32.73,32.7794,32.73,32.7712,7400.0
2014-11-14 10:55:00,39.84,39.86,39.83,39.85,9900.0,32.7876,32.8041,32.7794,32.7959,9900.0
2014-11-14 11:00:00,39.85,39.87,39.85,39.86,7000.0,32.7959,32.8123,32.7959,32.8041,7000.0
2014-11-14 11:05:00,39.85,39.88,39.85,39.85,10300.0,32.7959,32.8206,32.7959,32.7959,10300.0
2014-11-14 11:10:00,39.84,39.84,39.8,39.82,6900.0,32.7876,32.7876,32.7547,32.7712,6900.0
2014-11-14 11:15:00,39.81,39.87,39.81,39.86,8800.0,32.763,32.8123,32.763,32.8041,8800.0
2014-11-14 11:20:00,39.86,39.87,39.85,39.87,4300.0,32.8041,32.8123,32.7959,32.8123,4300.0
2014-11-14 11:25:00,39.87,39.88,39.87,39.88,3000.0,32.8123,32.8206,32.8123,32.8206,3000.0
2014-11-14 11:30:00,39.88,39.89,39.83,39.89,14600.0,32.8206,32.8288,32.7794,32.8288,14600.0
2014-11-14 11:35:00,39.88,39.89,39.84,39.84,6300.0,32.8206,32.8288,32.7876,32.7876,6300.0
2014-11-14 11:40:00,39.84,39.84,39.79,39.82,27700.0,32.7876,32.7876,32.7465,32.7712,27700.0
2014-11-14 11:45:00,39.82,39.84,39.78,39.78,31300.0,32.7712,32.7876,32.7383,32.7383,31300.0
2014-11-14 11:50:00,39.78,39.79,39.76,39.78,10600.0,32.7383,32.7465,32.7218,32.7383,10600.0
2014-11-14 11:55:00,39.79,39.84,39.79,39.84,7700.0,32.7465,32.7876,32.7465,32.7876,7700.0
2014-11-14 12:00:00,39.84,39.85,39.82,39.82,7000.0,32.7876,32.7959,32.7712,32.7712,7000.0
2014-11-14 12:05:00,39.82,39.85,39.82,39.84,5400.0,32.7712,32.7959,32.7712,32.7876,5400.0
2014-11-14 12:10:00,39.84,39.85,39.82,39.82,4000.0,32.7876,32.7959,32.7712,32.7712,4000.0
2014-11-14 12:15:00,39.81,39.82,39.75,39.75,7100.0,32.763,32.7712,32.7136,32.7136,7100.0
2014-11-14 12:20:00,39.75,39.8,39.75,39.8,6400.0,32.7136,32.7547,32.7136,32.7547,6400.0
2014-11-14 12:25:00,39.81,39.84,39.8,39.82,4500.0,32.763,32.7876,32.7547,32.7712,4500.0
2014-11-14 12:30:00,39.82,39.83,39.82,39.83,3600.0,32.7712,32.7794,32.7712,32.7794,3600.0
2014-11-14 12:35:00,39.83,39.87,39.83,39.87,4900.0,32.7794,32.8123,32.7794,32.8123,4900.0
2014-11-14 12:40:00,39.87,39.87,39.81,39.81,7500.0,32.8123,32.8123,32.763,32.763,7500.0
2014-11-14 12:45:00,39.81,39.81,39.77,39.78,6800.0,32.763,32.763,32.73,32.7383,6800.0
2014-11-14 12:50:00,39.78,39.82,39.78,39.82,5900.0,32.7383,32.7712,32.7383,32.7712,5900.0
2014-11-14 12:55:00,39.82,39.82,39.8,39.8,6100.0,32.7712,32.7712,32.7547,32.7547,6100.0
2014-11-14 13:00:00,39.79,39.8,39.78,39.8,3300.0,32.7465,32.7547,32.7383,32.7547,3300.0
2014-11-14 13:05:00,39.8,39.8,39.76,39.76,5800.0,32.7547,32.7547,32.7218,32.7218,5800.0
2014-11-14 13:10:00,39.76,39.76,39.7,39.7,4700.0,32.7218,32.7218,32.6724,32.6724,4700.0
2014-11-14 13:15:00,39.71,39.75,39.71,39.74,8900.0,32.6807,32.7136,32.6807,32.7053,8900.0
2014-11-14 13:20:00,39.74,39.74,39.73,39.74,2600.0,32.7053,32.7053,32.6971,32.7053,2600.0
2014-11-14 13:25:00,39.74,39.78,39.74,39.78,4000.0,32.7053,32.7383,32.7053,32.7383,4000.0
2014-11-14 13:30:00,39.79,39.79,39.75,39.75,7900.0,32.7465,32.7465,32.7136,32.7136,7900.0
2014-11-14 13:35:00,39.76,39.76,39.72,39.73,15200.0,32.7218,32.7218,32.6889,32.6971,15200.0
2014-11-14 13:40:00,39.73,39.74,39.71,39.71,8700.0,32.6971,32.7053,32.6807,32.6807,8700.0
2014-11-14 13:45:00,39.71,39.76,39.71,39.76,7000.0,32.6807,32.7218,32.6807,32.7218,7000.0
2014-11-14 13:50:00,39.76,39.77,39.73,39.73,7300.0,32.7218,32.73,32.6971,32.6971,7300.0
2014-11-14 13:55:00,39.74,39.74,39.69,39.69,5600.0,32.7053,32.7053,32.6642,32.6642,5600.0
2014-11-14 14:00:00,39.69,39.71,39.69,39.71,3500.0,32.6642,32.6807,32.6642,32.6807,3500.0
2014-11-14 14:05:00,39.72,39.73,39.69,39.73,9200.0,32.6889,32.6971,32.6642,32.6971,9200.0
2014-11-14 14:10:00,39.74,39.77,39.74,39.77,6700.0,32.7053,32.73,32.7053,32.73,6700.0
2014-11-14 14:15:00,39.77,39.77,39.7,39.7,4800.0,32.73,32.73,32.6724,32.6724,4800.0
2014-11-14 14:20:00,39.69,39.7,39.66,39.66,7900.0,32.6642,32.6724,32.6395,32.6395,7900.0
2014-11-14 14:25:00,39.67,39.7,39.67,39.68,6000.0,32.6477,32.6724,32.6477,32.656,6000.0
2014-11-14 14:30:00,39.69,39.72,39.69,39.72,4000.0,32.6642,32.6889,32.6642,32.6889,4000.0
2014-11-14 14:35:00,39.72,39.74,39.72,39.73,9500.0,32.6889,32.7053,32.6889,32.6971,9500.0
2014-11-14 14:40:00,39.73,39.75,39.73,39.75,6400.0,32.6971,32.7136,32.6971,32.7136,6400.0
2014-11-14 14:45:00,39.75,39.75,39.73,39.73,10000.0,32.7136,32.7136,32.6971,32.6971,10000.0
2014-11-14 14:50:00,39.73,39.74,39.7,39.73,22800.0,32.6971,32.7053,32.6724,32.6971,22800.0
2014-11-14 14:55:00,39.73,39.73,39.72,39.73,5500.0,32.6971,32.6971,32.6889,32.6971,5500.0
2014-11-14 15:00:00,39.73,39.73,39.7,39.71,10300.0,32.6971,32.6971,32.6724,32.6807,10300.0
2014-11-14 15:05:00,39.71,39.72,39.71,39.72,4200.0,32.6807,32.6889,32.6807,32.6889,4200.0
2014-11-14 15:10:00,39.72,39.75,39.72,39.75,7500.0,32.6889,32.7136,32.6889,32.7136,7500.0
2014-11-14 15:15:00,39.76,39.76,39.73,39.75,19800.0,32.7218,32.7218,32.6971,32.7136,19800.0
2014-11-14 15:20:00,39.74,39.74,39.73,39.73,5000.0,32.7053,32.7053,32.6971,32.6971,5000.0
2014-11-14 15:25:00,39.73,39.76,39.73,39.76,13500.0,32.6971,32.7218,32.6971,32.7218,13500.0
2014-11-14 15:30:00,39.76,39.78,39.75,39.77,22600.0,32.7218,32.7383,32.7136,32.73,22600.0
2014-11-14 15:35:00,39.77,39.78,39.75,39.77,18200.0,32.73,32.7383,32.7136,32.73,18200.0
2014-11-14 15:40:00,39.78,39.78,39.73,39.75,20400.0,32.7383,32.7383,32.6971,32.7136,20400.0
2014-11-14 15:45:00,39.75,39.76,39.74,39.74,24700.0,32.7136,32.7218,32.7053,32.7053,24700.0
2014-11-14 15:50:00,39.74,39.76,39.72,39.76,37500.0,32.7053,32.7218,32.6889,32.7218,37500.0
2014-11-14 15:55:00,39.76,39.77,39.74,39.76,50200.0,32.7218,32.73,32.7053,32.7218,50200.0
2014-11-17 09:30:00,39.77,39.9,39.7,39.81,26200.0,32.73,32.837,32.6724,32.763,26200.0
2014-11-17 09:35:00,39.82,39.88,39.82,39.87,18500.0,32.7712,32.8206,32.7712,32.8123,18500.0
2014-11-17 09:40:00,39.86,39.86,39.8,39.8,29900.0,32.8041,32.8041,32.7547,32.7547,29900.0
2014-11-17 09:45:00,39.8,39.81,39.75,39.76,29600.0,32.7547,32.763,32.7136,32.7218,29600.0
2014-11-17 09:50:00,39.76,39.79,39.74,39.74,10100.0,32.7218,32.7465,32.7053,32.7053,10100.0
2014-11-17 09:55:00,39.75,39.77,39.71,39.75,21700.0,32.7136,32.73,32.6807,32.7136,21700.0
2014-11-17 10:00:00,39.75,39.8,39.74,39.78,32700.0,32.7136,32.7547,32.7053,32.7383,32700.0
2014-11-17 10:05:00,39.77,39.77,39.71,39.72,11000.0,32.73,32.73,32.6807,32.6889,11000.0
2014-11-17 10:10:00,39.73,39.75,39.72,39.75,20200.0,32.6971,32.7136,32.6889,32.7136,20200.0
2014-11-17 10:15:00,39.76,39.81,39.74,39.75,69100.0,32.7218,32.763,32.7053,32.7136,69100.0
2014-11-17 10:20:00,39.75,39.8,39.73,39.8,77800.0,32.7136,32.7547,32.6971,32.7547,77800.0
2014-11-17 10:25:00,39.8,39.82,39.79,39.8,39500.0,32.7547,32.7712,32.7465,32.7547,39500.0
2014-11-17 10:30:00,39.8,39.8,39.77,39.78,14900.0,32.7547,32.7547,32.73,32.7383,14900.0
2014-11-17 10:35:00,39.77,39.8,39.75,39.8,4800.0,32.73,32.7547,32.7136,32.7547,4800.0
2014-11-17 10:40:00,39.8,39.8,39.78,39.79,12300.0,32.7547,32.7547,32.7383,32.7465,12300.0
2014-11-17 10:45:00,39.78,39.83,39.78,39.83,10500.0,32.7383,32.7794,32.7383,32.7794,10500.0
2014-11-17 10:50:00,39.83,39.86,39.82,39.86,9200.0,32.7794,32.8041,32.7712,32.8041,9200.0
2014-11-17 10:55:00,39.85,39.87,39.85,39.86,9700.0,32.7959,32.8123,32.7959,32.8041,9700.0
2014-11-17 11:00:00,39.86,39.87,39.83,39.83,8500.0,32.8041,32.8123,32.7794,32.7794,8500.0
2014-11-17 11:05:00,39.82,39.85,39.82,39.84,17400.0,32.7712,32.7959,32.7712,32.7876,17400.0
2014-11-17 11:10:00,39.84,39.85,39.83,39.84,6700.0,32.7876,32.7959,32.7794,32.7876,6700.0
2014-11-17 11:15:00,39.83,39.85,39.83,39.85,8800.0,32.7794,32.7959,32.7794,32.7959,8800.0
2014-11-17 11:20:00,39.85,39.88,39.85,39.87,19000.0,32.7959,32.8206,32.7959,32.8123,19000.0
2014-11-17 11:25:00,39.87,39.88,39.86,39.88,9700.0,32.8123,32.8206,32.8041,32.8206,9700.0
2014-11-17 11:30:00,39.88,39.89,39.87,39.88,7800.0,32.8206,32.8288,32.8123,32.8206,7800.0
2014-11-17 11:35:00,39.88,39.89,39.87,39.88,11700.0,32.8206,32.8288,32.8123,32.8206,11700.0
2014-11-17 11:40:00,39.88,39.89,39.87,39.88,7000.0,32.8206,32.8288,32.8123,32.8206,7000.0
2014-11-17 11:45:00,39.88,39.89,39.88,39.88,1900.0,32.8206,32.8288,32.8206,32.8206,1900.0
2014-11-17 11:50:00,39.88,39.89,39.87,39.89,28700.0,32.8206,32.8288,32.8123,32.8288,28700.0
2014-11-17 11:55:00,39.88,39.89,39.88,39.89,3900.0,32.8206,32.8288,32.8206,32.8288,3900.0
2014-11-17 12:00:00,39.89,39.92,39.89,39.89,16900.0,32.8288,32.8535,32.8288,32.8288,16900.0
2014-11-17 12:05:00,39.89,39.9,39.89,39.89,3800.0,32.8288,32.837,32.8288,32.8288,3800.0
2014-11-17 12:10:00,39.9,39.94,39.89,39.93,10800.0,32.837,32.8699,32.8288,32.8617,10800.0
2014-11-17 12:15:00,39.92,39.96,39.92,39.95,12800.0,32.8535,32.8864,32.8535,32.8782,12800.0
2014-11-17 12:20:00,39.96,39.96,39.95,39.96,5900.0,32.8864,32.8864,32.8782,32.8864,5900.0
2014-11-17 12:25:00,39.96,39.97,39.95,39.96,11400.0,32.8864,32.8946,32.8782,32.8864,11400.0
2014-11-17 12:30:00,39.96,39.97,39.95,39.97,13100.0,32.8864,32.8946,32.8782,32.8946,13100.0
2014-11-17 12:35:00,39.96,39.97,39.96,39.97,800.0,32.8864,32.8946,32.8864,32.8946,800.0
2014-11-17 12:40:00,39.97,39.97,39.95,39.95,5600.0,32.8946,32.8946,32.8782,32.8782,5600.0
2014-11-17 12:45:00,39.94,39.95,39.94,39.94,3100.0,32.8699,32.8782,32.8699,32.8699,3100.0
2014-11-17 12:50:00,39.94,39.96,39.94,39.95,6700.0,32.8699,32.8864,32.8699,32.8782,6700.0
2014-11-17 12:55:00,39.96,39.96,39.94,39.94,4700.0,32.8864,32.8864,32.8699,32.8699,4700.0
2014-11-17 13:00:00,39.94,39.95,39.94,39.95,1200.0,32.8699,32.8782,32.8699,32.8782,1200.0
2014-11-17 13:05:00,39.95,39.96,39.93,39.93,5200.0,32.8782,32.8864,32.8617,32.8617,5200.0
2014-11-17 13:10:00,39.94,39.95,39.94,39.95,4400.0,32.8699,32.8782,32.8699,32.8782,4400.0
2014-11-17 13:15:00,39.95,39.95,39.94,39.95,8700.0,32.8782,32.8782,32.8699,32.8782,8700.0
2014-11-17 13:20:00,39.95,39.96,39.93,39.96,11200.0,32.8782,32.8864,32.8617,32.8864,11200.0
2014-11-17 13:25:00,39.95,39.95,39.9,39.9,8100.0,32.8782,32.8782,32.837,32.837,8100.0
2014-11-17 13:30:00,39.91,39.91,39.87,39.87,5600.0,32.8453,32.8453,32.8123,32.8123,5600.0
2014-11-17 13:35:00,39.87,39.87,39.84,39.85,3800.0,32.8123,32.8123,32.7876,32.7959,3800.0
2014-11-17 13:40:00,39.84,39.86,39.84,39.85,5700.0,32.7876,32.8041,32.7876,32.7959,5700.0
2014-11-17 13:45:00,39.86,39.86,39.83,39.84,12100.0,32.8041,32.8041,32.7794,32.7876,12100.0
2014-11-17 13:50:00,39.83,39.85,39.83,39.84,3300.0,32.7794,32.7959,32.7794,32.7876,3300.0
2014-11-17 13:55:00,39.85,39.85,39.84,39.84,3800.0,32.7959,32.7959,32.7876,32.7876,3800.0
2014-11-17 14:00:00,39.84,39.85,39.84,39.85,1300.0,32.7876,32.7959,32.7876,32.7959,1300.0
2014-11-17 14:05:00,39.85,39.85,39.82,39.83,9800.0,32.7959,32.7959,32.7712,32.7794,9800.0
2014-11-17 14:10:00,39.82,39.83,39.81,39.81,5200.0,32.7712,32.7794,32.763,32.763,5200.0
2014-11-17 14:15:00,39.82,39.83,39.8,39.8,27900.0,32.7712,32.7794,32.7547,32.7547,27900.0
2014-11-17 14:20:00,39.81,39.81,39.77,39.77,7900.0,32.763,32.763,32.73,32.73,7900.0
2014-11-17 14:25:00,39.77,39.77,39.76,39.76,5400.0,32.73,32.73,32.7218,32.7218,5400.0
2014-11-17 14:30:00,39.76,39.79,39.75,39.79,7400.0,32.7218,32.7465,32.7136,32.7465,7400.0
2014-11-17 14:35:00,39.79,39.79,39.78,39.78,4300.0,32.7465,32.7465,32.7383,32.7383,4300.0
2014-11-17 14:40:00,39.78,39.78,39.77,39.77,7500.0,32.7383,32.7383,32.73,32.73,7500.0
2014-11-17 14:45:00,39.77,39.78,39.76,39.76,5400.0,32.73,32.7383,32.7218,32.7218,5400.0
2014-11-17 14:50:00,39.76,39.77,39.75,39.75,9000.0,32.7218,32.73,32.7136,32.7136,9000.0
2014-11-17 14:55:00,39.76,39.77,39.75,39.76,9000.0,32.7218,32.73,32.7136,32.7218,9000.0
2014-11-17 15:00:00,39.76,39.76,39.73,39.74,12100.0,32.7218,32.7218,32.6971,32.7053,12100.0
2014-11-17 15:05:00,39.75,39.77,39.73,39.77,11800.0,32.7136,32.73,32.6971,32.73,11800.0
2014-11-17 15:10:00,39.77,39.77,39.74,39.74,7400.0,32.73,32.73,32.7053,32.7053,7400.0
2014-11-17 15:15:00,39.75,39.75,39.73,39.75,8200.0,32.7136,32.7136,32.6971,32.7136,8200.0
2014-11-17 15:20:00,39.74,39.77,39.74,39.77,7100.0,32.7053,32.73,32.7053,32.73,7100.0
2014-11-17 15:25:00,39.77,39.79,39.76,39.79,24100.0,32.73,32.7465,32.7218,32.7465,24100.0
2014-11-17 15:30:00,39.79,39.81,39.79,39.81,5900.0,32.7465,32.763,32.7465,32.763,5900.0
2014-11-17 15:35:00,39.81,39.83,39.8,39.83,18000.0,32.763,32.7794,32.7547,32.7794,18000.0
2014-11-17 15:40:00,39.83,39.84,39.81,39.82,26100.0,32.7794,32.7876,32.763,32.7712,26100.0
2014-11-17 15:45:00,39.82,39.83,39.79,39.79,33500.0,32.7712,32.7794,32.7465,32.7465,33500.0
2014-11-17 15:50:00,39.8,39.8,39.78,39.79,51000.0,32.7547,32.7547,32.7383,32.7465,51000.0
2014-11-17 15:55:00,39.78,39.82,39.78,39.8,151900.0,32.7383,32.7712,32.7383,32.7547,151900.0
2014-11-18 09:30:00,39.78,39.92,39.78,39.91,18100.0,32.7383,32.8535,32.7383,32.8453,18100.0
2014-11-18 09:35:00,39.91,39.91,39.82,39.82,6100.0,32.8453,32.8453,32.7712,32.7712,6100.0
2014-11-18 09:40:00,39.83,39.92,39.83,39.87,14100.0,32.7794,32.8535,32.7794,32.8123,14100.0
2014-11-18 09:45:00,39.87,39.88,39.85,39.87,10200.0,32.8123,32.8206,32.7959,32.8123,10200.0
2014-11-18 09:50:00,39.88,39.95,39.84,39.86,67300.0,32.8206,32.8782,32.7876,32.8041,67300.0
2014-11-18 09:55:00,39.86,39.86,39.75,39.8,44500.0,32.8041,32.8041,32.7136,32.7547,44500.0
2014-11-18 10:00:00,39.8,39.84,39.79,39.8,23000.0,32.7547,32.7876,32.7465,32.7547,23000.0
2014-11-18 10:05:00,39.8,39.86,39.8,39.86,5800.0,32.7547,32.8041,32.7547,32.8041,5800.0
2014-11-18 10:10:00,39.85,39.86,39.84,39.85,6800.0,32.7959,32.8041,32.7876,32.7959,6800.0
2014-11-18 10:15:00,39.85,39.85,39.83,39.83,7800.0,32.7959,32.7959,32.7794,32.7794,7800.0
2014-11-18 10:20:00,39.84,39.86,39.83,39.84,6700.0,32.7876,32.8041,32.7794,32.7876,6700.0
2014-11-18 10:25:00,39.85,39.86,39.84,39.85,5300.0,32.7959,32.8041,32.7876,32.7959,5300.0
2014-11-18 10:30:00,39.86,39.9,39.86,39.88,8200.0,32.8041,32.837,32.8041,32.8206,8200.0
2014-11-18 10:35:00,39.88,39.88,39.85,39.88,8800.0,32.8206,32.8206,32.7959,32.8206,8800.0
2014-11-18 10:40:00,39.87,39.88,39.86,39.87,14500.0,32.8123,32.8206,32.8041,32.8123,14500.0
2014-11-18 10:45:00,39.86,39.9,39.86,39.9,11500.0,32.8041,32.837,32.8041,32.837,11500.0
2014-11-18 10:50:00,39.9,39.91,39.9,39.91,5100.0,32.837,32.8453,32.837,32.8453,5100.0
2014-11-18 10:55:00,39.9,39.9,39.89,39.9,12500.0,32.837,32.837,32.8288,32.837,12500.0
2014-11-18 11:00:00,39.91,39.92,39.9,39.91,8800.0,32.8453,32.8535,32.837,32.8453,8800.0
2014-11-18 11:05:00,39.91,39.93,39.91,39.93,3500.0,32.8453,32.8617,32.8453,32.8617,3500.0
2014-11-18 11:10:00,39.93,39.95,39.93,39.94,9600.0,32.8617,32.8782,32.8617,32.8699,9600.0
2014-11-18 11:15:00,39.94,39.94,39.9,39.91,9400.0,32.8699,32.8699,32.837,32.8453,9400.0
2014-11-18 11:20:00,39.91,39.91,39.9,39.91,2800.0,32.8453,32.8453,32.837,32.8453,2800.0
2014-11-18 11:25:00,39.91,39.91,39.88,39.88,7400.0,32.8453,32.8453,32.8206,32.8206,7400.0
2014-11-18 11:30:00,39.88,39.89,39.88,39.89,10100.0,32.8206,32.8288,32.8206,32.8288,10100.0
2014-11-18 11:35:00,39.89,39.92,39.88,39.91,16100.0,32.8288,32.8535,32.8206,32.8453,16100.0
2014-11-18 11:40:00,39.91,39.92,39.89,39.9,6700.0,32.8453,32.8535,32.8288,32.837,6700.0
2014-11-18 11:45:00,39.9,39.9,39.88,39.89,4400.0,32.837,32.837,32.8206,32.8288,4400.0
2014-11-18 11:50:00,39.9,39.9,39.88,39.88,4300.0,32.837,32.837,32.8206,32.8206,4300.0
2014-11-18 11:55:00,39.88,39.9,39.88,39.88,10300.0,32.8206,32.837,32.8206,32.8206,10300.0
2014-11-18 12:00:00,39.89,39.89,39.88,39.89,1500.0,32.8288,32.8288,32.8206,32.8288,1500.0
2014-11-18 12:05:00,39.88,39.89,39.87,39.88,6700.0,32.8206,32.8288,32.8123,32.8206,6700.0
2014-11-18 12:10:00,39.89,39.9,39.89,39.89,1900.0,32.8288,32.837,32.8288,32.8288,1900.0
2014-11-18 12:15:00,39.9,39.9,39.89,39.9,4500.0,32.837,32.837,32.8288,32.837,4500.0
2014-11-18 12:20:00,39.9,39.9,39.89,39.9,1400.0,32.837,32.837,32.8288,32.837,1400.0
2014-11-18 12:25:00,39.9,39.9,39.87,39.89,8600.0,32.837,32.837,32.8123,32.8288,8600.0
2014-11-18 12:30:00,39.89,39.9,39.88,39.9,4200.0,32.8288,32.837,32.8206,32.837,4200.0
2014-11-18 12:35:00,39.9,39.9,39.86,39.86,7700.0,32.837,32.837,32.8041,32.8041,7700.0
2014-11-18 12:40:00,39.86,39.88,39.86,39.87,3600.0,32.8041,32.8206,32.8041,32.8123,3600.0
2014-11-18 12:45:00,39.86,39.86,39.83,39.83,5000.0,32.8041,32.8041,32.7794,32.7794,5000.0
2014-11-18 12:50:00,39.83,39.84,39.8,39.81,5700.0,32.7794,32.7876,32.7547,32.763,5700.0
2014-11-18 12:55:00,39.81,39.81,39.79,39.8,4200.0,32.763,32.763,32.7465,32.7547,4200.0
2014-11-18 13:00:00,39.79,39.8,39.76,39.76,7000.0,32.7465,32.7547,32.7218,32.7218,7000.0
2014-11-18 13:05:00,39.76,39.77,39.76,39.77,1800.0,32.7218,32.73,32.7218,32.73,1800.0
2014-11-18 13:10:00,39.77,39.79,39.77,39.79,5400.0,32.73,32.7465,32.73,32.7465,5400.0
2014-11-18 13:15:00,39.8,39.8,39.78,39.78,4800.0,32.7547,32.7547,32.7383,32.7383,4800.0
2014-11-18 13:20:00,39.79,39.8,39.77,39.8,8400.0,32.7465,32.7547,32.73,32.7547,8400.0
2014-11-18 13:25:00,39.79,39.8,39.78,39.79,4400.0,32.7465,32.7547,32.7383,32.7465,4400.0
2014-11-18 13:30:00,39.79,39.81,39.79,39.8,3000.0,32.7465,32.763,32.7465,32.7547,3000.0
2014-11-18 13:35:00,39.81,39.81,39.77,39.77,6400.0,32.763,32.763,32.73,32.73,6400.0
2014-11-18 13:40:00,39.77,39.78,39.76,39.77,4600.0,32.73,32.7383,32.7218,32.73,4600.0
2014-11-18 13:45:00,39.77,39.77,39.76,39.76,4100.0,32.73,32.73,32.7218,32.7218,4100.0
2014-11-18 13:50:00,39.76,39.77,39.75,39.77,12600.0,32.7218,32.73,32.7136,32.73,12600.0
2014-11-18 13:55:00,39.77,39.77,39.76,39.76,1500.0,32.73,32.73,32.7218,32.7218,1500.0
2014-11-18 14:00:00,39.77,39.79,39.76,39.79,21300.0,32.73,32.7465,32.7218,32.7465,21300.0
2014-11-18 14:05:00,39.79,39.8,39.78,39.8,3900.0,32.7465,32.7547,32.7383,32.7547,3900.0
2014-11-18 14:10:00,39.8,39.81,39.79,39.79,12300.0,32.7547,32.763,32.7465,32.7465,12300.0
2014-11-18 14:15:00,39.79,39.8,39.75,39.77,13800.0,32.7465,32.7547,32.7136,32.73,13800.0
2014-11-18 14:20:00,39.76,39.78,39.76,39.77,3100.0,32.7218,32.7383,32.7218,32.73,3100.0
2014-11-18 14:25:00,39.78,39.78,39.76,39.77,10600.0,32.7383,32.7383,32.7218,32.73,10600.0
2014-11-18 14:30:00,39.76,39.77,39.76,39.77,5000.0,32.7218,32.73,32.7218,32.73,5000.0
2014-11-18 14:35:00,39.76,39.77,39.74,39.74,13100.0,32.7218,32.73,32.7053,32.7053,13100.0
2014-11-18 14:40:00,39.75,39.75,39.74,39.75,9000.0,32.7136,32.7136,32.7053,32.7136,9000.0
2014-11-18 14:45:00,39.74,39.75,39.71,39.72,14800.0,32.7053,32.7136,32.6807,32.6889,14800.0
2014-11-18 14:50:00,39.71,39.72,39.7,39.7,3600.0,32.6807,32.6889,32.6724,32.6724,3600.0
2014-11-18 14:55:00,39.71,39.73,39.7,39.72,6800.0,32.6807,32.6971,32.6724,32.6889,6800.0
2014-11-18 15:00:00,39.73,39.73,39.72,39.73,5600.0,32.6971,32.6971,32.6889,32.6971,5600.0
2014-11-18 15:05:00,39.73,39.73,39.72,39.72,12000.0,32.6971,32.6971,32.6889,32.6889,12000.0
2014-11-18 15:10:00,39.73,39.73,39.72,39.73,5800.0,32.6971,32.6971,32.6889,32.6971,5800.0
2014-11-18 15:15:00,39.73,39.73,39.69,39.72,27900.0,32.6971,32.6971,32.6642,32.6889,27900.0
2014-11-18 15:20:00,39.71,39.72,39.69,39.69,17900.0,32.6807,32.6889,32.6642,32.6642,17900.0
2014-11-18 15:25:00,39.7,39.71,39.69,39.7,28700.0,32.6724,32.6807,32.6642,32.6724,28700.0
2014-11-18 15:30:00,39.7,39.71,39.68,39.7,35400.0,32.6724,32.6807,32.656,32.6724,35400.0
2014-11-18 15:35:00,39.7,39.7,39.69,39.7,17700.0,32.6724,32.6724,32.6642,32.6724,17700.0
2014-11-18 15:40:00,39.7,39.71,39.69,39.7,22700.0,32.6724,32.6807,32.6642,32.6724,22700.0
2014-11-18 15:45:00,39.69,39.7,39.61,39.61,52700.0,32.6642,32.6724,32.5984,32.5984,52700.0
2014-11-18 15:50:00,39.61,39.61,39.59,39.59,34700.0,32.5984,32.5984,32.5819,32.5819,34700.0
2014-11-18 15:55:00,39.59,39.67,39.59,39.66,133800.0,32.5819,32.6477,32.5819,32.6395,133800.0
2014-11-19 09:30:00,39.56,39.62,39.4,39.44,20500.0,32.5572,32.6066,32.4255,32.4584,20500.0
2014-11-19 09:35:00,39.43,39.45,39.37,39.37,11100.0,32.4502,32.4667,32.4008,32.4008,11100.0
2014-11-19 09:40:00,39.38,39.44,39.38,39.43,17800.0,32.4091,32.4584,32.4091,32.4502,17800.0
2014-11-19 09:45:00,39.42,39.42,39.35,39.41,5000.0,32.442,32.442,32.3844,32.4338,5000.0
2014-11-19 09:50:00,39.42,39.43,39.35,39.37,13300.0,32.442,32.4502,32.3844,32.4008,13300.0
2014-11-19 09:55:00,39.38,39.41,39.36,39.4,7000.0,32.4091,32.4338,32.3926,32.4255,7000.0
2014-11-19 10:00:00,39.38,39.41,39.35,39.36,15400.0,32.4091,32.4338,32.3844,32.3926,15400.0
2014-11-19 10:05:00,39.36,39.41,39.33,39.4,17400.0,32.3926,32.4338,32.3679,32.4255,17400.0
2014-11-19 10:10:00,39.41,39.41,39.36,39.36,7700.0,32.4338,32.4338,32.3926,32.3926,7700.0
2014-11-19 10:15:00,39.36,39.41,39.36,39.41,5200.0,32.3926,32.4338,32.3926,32.4338,5200.0
2014-11-19 10:20:00,39.41,39.46,39.39,39.43,41300.0,32.4338,32.4749,32.4173,32.4502,41300.0
2014-11-19 10:25:00,39.43,39.45,39.4,39.4,9300.0,32.4502,32.4667,32.4255,32.4255,9300.0
2014-11-19 10:30:00,39.41,39.41,39.4,39.41,6900.0,32.4338,32.4338,32.4255,32.4338,6900.0
2014-11-19 10:35:00,39.41,39.43,39.41,39.42,6700.0,32.4338,32.4502,32.4338,32.442,6700.0
2014-11-19 10:40:00,39.42,39.42,39.39,39.39,9700.0,32.442,32.442,32.4173,32.4173,9700.0
2014-11-19 10:45:00,39.38,39.39,39.37,39.37,2600.0,32.4091,32.4173,32.4008,32.4008,2600.0
2014-11-19 10:50:00,39.37,39.37,39.34,39.35,7500.0,32.4008,32.4008,32.3762,32.3844,7500.0
2014-11-19 10:55:00,39.35,39.37,39.35,39.36,6100.0,32.3844,32.4008,32.3844,32.3926,6100.0
2014-11-19 11:00:00,39.35,39.4,39.35,39.4,11500.0,32.3844,32.4255,32.3844,32.4255,11500.0
2014-11-19 11:05:00,39.4,39.43,39.39,39.43,5600.0,32.4255,32.4502,32.4173,32.4502,5600.0
2014-11-19 11:10:00,39.43,39.43,39.42,39.42,6000.0,32.4502,32.4502,32.442,32.442,6000.0
2014-11-19 11:15:00,39.42,39.43,39.41,39.41,6800.0,32.442,32.4502,32.4338,32.4338,6800.0
2014-11-19 11:20:00,39.41,39.42,39.38,39.39,8200.0,32.4338,32.442,32.4091,32.4173,8200.0
2014-11-19 11:25:00,39.38,39.39,39.37,39.37,3300.0,32.4091,32.4173,32.4008,32.4008,3300.0
2014-11-19 11:30:00,39.38,39.41,39.37,39.41,12100.0,32.4091,32.4338,32.4008,32.4338,12100.0
2014-11-19 11:35:00,39.41,39.41,39.39,39.39,9200.0,32.4338,32.4338,32.4173,32.4173,9200.0
2014-11-19 11:40:00,39.39,39.4,39.39,39.39,6400.0,32.4173,32.4255,32.4173,32.4173,6400.0
2014-11-19 11:45:00,39.4,39.41,39.39,39.39,12800.0,32.4255,32.4338,32.4173,32.4173,12800.0
2014-11-19 11:50:00,39.39,39.4,39.39,39.39,3000.0,32.4173,32.4255,32.4173,32.4173,3000.0
2014-11-19 11:55:00,39.4,39.4,39.39,39.39,1700.0,32.4255,32.4255,32.4173,32.4173,1700.0
2014-11-19 12:00:00,39.4,39.4,39.38,39.38,3400.0,32.4255,32.4255,32.4091,32.4091,3400.0
2014-11-19 12:05:00,39.38,39.39,39.37,39.38,9300.0,32.4091,32.4173,32.4008,32.4091,9300.0
2014-11-19 12:10:00,39.38,39.39,39.38,39.38,2200.0,32.4091,32.4173,32.4091,32.4091,2200.0
2014-11-19 12:15:00,39.37,39.38,39.37,39.37,4800.0,32.4008,32.4091,32.4008,32.4008,4800.0
2014-11-19 12:20:00,39.36,39.36,39.34,39.35,18200.0,32.3926,32.3926,32.3762,32.3844,18200.0
2014-11-19 12:25:00,39.36,39.36,39.35,39.35,3700.0,32.3926,32.3926,32.3844,32.3844,3700.0
2014-11-19 12:30:00,39.34,39.35,39.34,39.34,1100.0,32.3762,32.3844,32.3762,32.3762,1100.0
2014-11-19 12:35:00,39.34,39.35,39.34,39.34,4000.0,32.3762,32.3844,32.3762,32.3762,4000.0
2014-11-19 12:40:00,39.33,39.34,39.32,39.34,7600.0,32.3679,32.3762,32.3597,32.3762,7600.0
2014-11-19 12:45:00,39.34,39.34,39.33,39.34,600.0,32.3762,32.3762,32.3679,32.3762,600.0
2014-11-19 12:50:00,39.34,39.35,39.33,39.35,5400.0,32.3762,32.3844,32.3679,32.3844,5400.0
2014-11-19 12:55:00,39.35,39.39,39.34,39.39,3500.0,32.3844,32.4173,32.3762,32.4173,3500.0
2014-11-19 13:00:00,39.39,39.4,39.36,39.37,3100.0,32.4173,32.4255,32.3926,32.4008,3100.0
2014-11-19 13:05:00,39.37,39.37,39.36,39.37,1000.0,32.4008,32.4008,32.3926,32.4008,1000.0
2014-11-19 13:10:00,39.37,39.38,39.36,39.38,5200.0,32.4008,32.4091,32.3926,32.4091,5200.0
2014-11-19 13:15:00,39.38,39.43,39.37,39.43,8200.0,32.4091,32.4502,32.4008,32.4502,8200.0
2014-11-19 13:20:00,39.43,39.44,39.42,39.44,5600.0,32.4502,32.4584,32.442,32.4584,5600.0
2014-11-19 13:25:00,39.43,39.44,39.42,39.42,6600.0,32.4502,32.4584,32.442,32.442,6600.0
2014-11-19 13:30:00,39.41,39.42,39.38,39.39,6500.0,32.4338,32.442,32.4091,32.4173,6500.0
2014-11-19 13:35:00,39.4,39.4,39.39,39.4,4700.0,32.4255,32.4255,32.4173,32.4255,4700.0
2014-11-19 13:40:00,39.4,39.41,39.38,39.39,12400.0,32.4255,32.4338,32.4091,32.4173,12400.0
2014-11-19 13:45:00,39.38,39.39,39.38,39.38,400.0,32.4091,32.4173,32.4091,32.4091,400.0
2014-11-19 13:50:00,39.39,39.4,39.38,39.39,8500.0,32.4173,32.4255,32.4091,32.4173,8500.0
2014-11-19 13:55:00,39.38,39.39,39.35,39.35,11500.0,32.4091,32.4173,32.3844,32.3844,11500.0
2014-11-19 14:00:00,39.36,39.43,39.34,39.43,25800.0,32.3926,32.4502,32.3762,32.4502,25800.0
2014-11-19 14:05:00,39.42,39.43,39.39,39.4,6700.0,32.442,32.4502,32.4173,32.4255,6700.0
2014-11-19 14:10:00,39.39,39.4,39.38,39.4,3300.0,32.4173,32.4255,32.4091,32.4255,3300.0
2014-11-19 14:15:00,39.39,39.4,39.38,39.39,3700.0,32.4173,32.4255,32.4091,32.4173,3700.0
2014-11-19 14:20:00,39.4,39.4,39.32,39.32,13800.0,32.4255,32.4255,32.3597,32.3597,13800.0
2014-11-19 14:25:00,39.32,39.32,39.32,39.32,3900.0,32.3597,32.3597,32.3597,32.3597,3900.0
2014-11-19 14:30:00,39.32,39.38,39.32,39.37,8200.0,32.3597,32.4091,32.3597,32.4008,8200.0
2014-11-19 14:35:00,39.36,39.36,39.32,39.34,8000.0,32.3926,32.3926,32.3597,32.3762,8000.0
2014-11-19 14:40:00,39.34,39.34,39.32,39.33,3200.0,32.3762,32.3762,32.3597,32.3679,3200.0
2014-11-19 14:45:00,39.33,39.33,39.31,39.32,6000.0,32.3679,32.3679,32.3515,32.3597,6000.0
2014-11-19 14:50:00,39.32,39.36,39.31,39.35,5700.0,32.3597,32.3926,32.3515,32.3844,5700.0
2014-11-19 14:55:00,39.36,39.36,39.35,39.35,4400.0,32.3926,32.3926,32.3844,32.3844,4400.0
2014-11-19 15:00:00,39.35,39.36,39.32,39.34,11600.0,32.3844,32.3926,32.3597,32.3762,11600.0
2014-11-19 15:05:00,39.35,39.36,39.34,39.36,2100.0,32.3844,32.3926,32.3762,32.3926,2100.0
2014-11-19 15:10:00,39.36,39.39,39.35,39.38,7200.0,32.3926,32.4173,32.3844,32.4091,7200.0
2014-11-19 15:15:00,39.37,39.38,39.35,39.37,13400.0,32.4008,32.4091,32.3844,32.4008,13400.0
2014-11-19 15:20:00,39.37,39.39,39.36,39.37,10300.0,32.4008,32.4173,32.3926,32.4008,10300.0
2014-11-19 15:25:00,39.36,39.37,39.33,39.33,11400.0,32.3926,32.4008,32.3679,32.3679,11400.0
2014-11-19 15:30:00,39.33,39.36,39.31,39.36,17300.0,32.3679,32.3926,32.3515,32.3926,17300.0
2014-11-19 15:35:00,39.36,39.36,39.33,39.34,9300.0,32.3926,32.3926,32.3679,32.3762,9300.0
2014-11-19 15:40:00,39.34,39.37,39.32,39.36,28500.0,32.3762,32.4008,32.3597,32.3926,28500.0
2014-11-19 15:45:00,39.35,39.37,39.34,39.36,26500.0,32.3844,32.4008,32.3762,32.3926,26500.0
2014-11-19 15:50:00,39.36,39.36,39.35,39.36,21400.0,32.3926,32.3926,32.3844,32.3926,21400.0
2014-11-19 15:55:00,39.36,39.39,39.34,39.37,86400.0,32.3926,32.4173,32.3762,32.4008,86400.0
2014-11-20 09:30:00,39.31,39.33,39.25,39.3,22300.0,32.3515,32.3679,32.3021,32.3432,22300.0
2014-11-20 09:35:00,39.3,39.31,39.24,39.25,9300.0,32.3432,32.3515,32.2939,32.3021,9300.0
2014-11-20 09:40:00,39.24,39.3,39.24,39.3,10700.0,32.2939,32.3432,32.2939,32.3432,10700.0
2014-11-20 09:45:00,39.28,39.28,39.22,39.22,54400.0,32.3268,32.3268,32.2774,32.2774,54400.0
2014-11-20 09:50:00,39.22,39.27,39.22,39.24,18000.0,32.2774,32.3185,32.2774,32.2939,18000.0
2014-11-20 09:55:00,39.24,39.24,39.16,39.16,8500.0,32.2939,32.2939,32.228,32.228,8500.0
2014-11-20 10:00:00,39.16,39.27,39.15,39.27,14100.0,32.228,32.3185,32.2198,32.3185,14100.0
2014-11-20 10:05:00,39.25,39.27,39.24,39.25,11800.0,32.3021,32.3185,32.2939,32.3021,11800.0
2014-11-20 10:10:00,39.25,39.25,39.21,39.21,11900.0,32.3021,32.3021,32.2692,32.2692,11900.0
2014-11-20 10:15:00,39.21,39.24,39.21,39.22,14300.0,32.2692,32.2939,32.2692,32.2774,14300.0
2014-11-20 10:20:00,39.22,39.23,39.22,39.23,4000.0,32.2774,32.2856,32.2774,32.2856,4000.0
2014-11-20 10:25:00,39.23,39.27,39.23,39.24,15400.0,32.2856,32.3185,32.2856,32.2939,15400.0
2014-11-20 10:30:00,39.25,39.25,39.24,39.25,15300.0,32.3021,32.3021,32.2939,32.3021,15300.0
2014-11-20 10:35:00,39.25,39.31,39.25,39.3,20300.0,32.3021,32.3515,32.3021,32.3432,20300.0
2014-11-20 10:40:00,39.29,39.3,39.28,39.28,7900.0,32.335,32.3432,32.3268,32.3268,7900.0
2014-11-20 10:45:00,39.28,39.3,39.28,39.29,10100.0,32.3268,32.3432,32.3268,32.335,10100.0
2014-11-20 10:50:00,39.29,39.3,39.28,39.3,11600.0,32.335,32.3432,32.3268,32.3432,11600.0
2014-11-20 10:55:00,39.3,39.31,39.29,39.31,7700.0,32.3432,32.3515,32.335,32.3515,7700.0
2014-11-20 11:00:00,39.31,39.34,39.31,39.34,9400.0,32.3515,32.3762,32.3515,32.3762,9400.0
2014-11-20 11:05:00,39.34,39.38,39.34,39.37,10700.0,32.3762,32.4091,32.3762,32.4008,10700.0
2014-11-20 11:10:00,39.37,39.39,39.37,39.38,4300.0,32.4008,32.4173,32.4008,32.4091,4300.0
2014-11-20 11:15:00,39.39,39.43,39.39,39.43,7400.0,32.4173,32.4502,32.4173,32.4502,7400.0
2014-11-20 11:20:00,39.43,39.43,39.4,39.41,8900.0,32.4502,32.4502,32.4255,32.4338,8900.0
2014-11-20 11:25:00,39.42,39.42,39.39,39.39,9500.0,32.442,32.442,32.4173,32.4173,9500.0
2014-11-20 11:30:00,39.38,39.38,39.36,39.37,8300.0,32.4091,32.4091,32.3926,32.4008,8300.0
2014-11-20 11:35:00,39.38,39.38,39.36,39.37,9000.0,32.4091,32.4091,32.3926,32.4008,9000.0
2014-11-20 11:40:00,39.37,39.37,39.36,39.37,12100.0,32.4008,32.4008,32.3926,32.4008,12100.0
2014-11-20 11:45:00,39.37,39.39,39.36,39.38,9700.0,32.4008,32.4173,32.3926,32.4091,9700.0
2014-11-20 11:50:00,39.39,39.39,39.38,39.39,4600.0,32.4173,32.4173,32.4091,32.4173,4600.0
2014-11-20 11:55:00,39.39,39.4,39.38,39.39,6000.0,32.4173,32.4255,32.4091,32.4173,6000.0
2014-11-20 12:00:00,39.38,39.39,39.38,39.38,2700.0,32.4091,32.4173,32.4091,32.4091,2700.0
2014-11-20 12:05:00,39.38,39.39,39.37,39.37,2800.0,32.4091,32.4173,32.4008,32.4008,2800.0
2014-11-20 12:10:00,39.38,39.41,39.37,39.41,16900.0,32.4091,32.4338,32.4008,32.4338,16900.0
2014-11-20 12:15:00,39.41,39.41,39.4,39.41,300.0,32.4338,32.4338,32.4255,32.4338,300.0
2014-11-20 12:20:00,39.41,39.42,39.4,39.4,7900.0,32.4338,32.442,32.4255,32.4255,7900.0
2014-11-20 12:25:00,39.41,39.41,39.4,39.4,300.0,32.4338,32.4338,32.4255,32.4255,300.0
2014-11-20 12:30:00,39.41,39.41,39.4,39.4,3200.0,32.4338,32.4338,32.4255,32.4255,3200.0
2014-11-20 12:35:00,39.41,39.42,39.4,39.42,7400.0,32.4338,32.442,32.4255,32.442,7400.0
2014-11-20 12:40:00,39.42,39.42,39.38,39.39,15000.0,32.442,32.442,32.4091,32.4173,15000.0
2014-11-20 12:45:00,39.39,39.4,39.39,39.4,700.0,32.4173,32.4255,32.4173,32.4255,700.0
2014-11-20 12:50:00,39.4,39.4,39.38,39.38,4000.0,32.4255,32.4255,32.4091,32.4091,4000.0
2014-11-20 12:55:00,39.39,39.39,39.38,39.39,7100.0,32.4173,32.4173,32.4091,32.4173,7100.0
2014-11-20 13:00:00,39.4,39.41,39.39,39.41,5200.0,32.4255,32.4338,32.4173,32.4338,5200.0
2014-11-20 13:05:00,39.4,39.41,39.38,39.39,7100.0,32.4255,32.4338,32.4091,32.4173,7100.0
2014-11-20 13:10:00,39.4,39.4,39.39,39.39,2200.0,32.4255,32.4255,32.4173,32.4173,2200.0
2014-11-20 13:15:00,39.4,39.41,39.39,39.41,7500.0,32.4255,32.4338,32.4173,32.4338,7500.0
2014-11-20 13:20:00,39.41,39.41,39.4,39.4,2600.0,32.4338,32.4338,32.4255,32.4255,2600.0
2014-11-20 13:25:00,39.41,39.42,39.4,39.41,7700.0,32.4338,32.442,32.4255,32.4338,7700.0
2014-11-20 13:30:00,39.41,39.42,39.4,39.41,3500.0,32.4338,32.442,32.4255,32.4338,3500.0
2014-11-20 13:35:00,39.42,39.42,39.4,39.4,4000.0,32.442,32.442,32.4255,32.4255,4000.0
2014-11-20 13:40:00,39.4,39.4,39.39,39.39,4800.0,32.4255,32.4255,32.4173,32.4173,4800.0
2014-11-20 13:45:00,39.4,39.4,39.39,39.4,3500.0,32.4255,32.4255,32.4173,32.4255,3500.0
2014-11-20 13:50:00,39.4,39.41,39.39,39.41,9900.0,32.4255,32.4338,32.4173,32.4338,9900.0
2014-11-20 13:55:00,39.41,39.41,39.38,39.39,12500.0,32.4338,32.4338,32.4091,32.4173,12500.0
2014-11-20 14:00:00,39.39,39.39,39.37,39.37,7100.0,32.4173,32.4173,32.4008,32.4008,7100.0
2014-11-20 14:05:00,39.37,39.38,39.37,39.38,4500.0,32.4008,32.4091,32.4008,32.4091,4500.0
2014-11-20 14:10:00,39.38,39.38,39.37,39.38,7200.0,32.4091,32.4091,32.4008,32.4091,7200.0
2014-11-20 14:15:00,39.38,39.38,39.37,39.38,6700.0,32.4091,32.4091,32.4008,32.4091,6700.0
2014-11-20 14:20:00,39.38,39.39,39.37,39.39,7400.0,32.4091,32.4173,32.4008,32.4173,7400.0
2014-11-20 14:25:00,39.39,39.4,39.38,39.4,7200.0,32.4173,32.4255,32.4091,32.4255,7200.0
2014-11-20 14:30:00,39.4,39.4,39.39,39.4,7800.0,32.4255,32.4255,32.4173,32.4255,7800.0
2014-11-20 14:35:00,39.4,39.4,39.38,39.39,5600.0,32.4255,32.4255,32.4091,32.4173,5600.0
2014-11-20 14:40:00,39.38,39.39,39.38,39.39,4100.0,32.4091,32.4173,32.4091,32.4173,4100.0
2014-11-20 14:45:00,39.39,39.39,39.35,39.35,13200.0,32.4173,32.4173,32.3844,32.3844,13200.0
2014-11-20 14:50:00,39.35,39.37,39.35,39.35,11900.0,32.3844,32.4008,32.3844,32.3844,11900.0
2014-11-20 14:55:00,39.36,39.36,39.34,39.34,6100.0,32.3926,32.3926,32.3762,32.3762,6100.0
2014-11-20 15:00:00,39.35,39.35,39.31,39.31,11600.0,32.3844,32.3844,32.3515,32.3515,11600.0
2014-11-20 15:05:00,39.32,39.32,39.3,39.31,5600.0,32.3597,32.3597,32.3432,32.3515,5600.0
2014-11-20 15:10:00,39.31,39.31,39.3,39.3,6800.0,32.3515,32.3515,32.3432,32.3432,6800.0
2014-11-20 15:15:00,39.3,39.31,39.3,39.31,12200.0,32.3432,32.3515,32.3432,32.3515,12200.0
2014-11-20 15:20:00,39.31,39.31,39.29,39.29,9100.0,32.3515,32.3515,32.335,32.335,9100.0
2014-11-20 15:25:00,39.3,39.34,39.29,39.34,16200.0,32.3432,32.3762,32.335,32.3762,16200.0
2014-11-20 15:30:00,39.34,39.36,39.33,39.36,19400.0,32.3762,32.3926,32.3679,32.3926,19400.0
2014-11-20 15:35:00,39.36,39.37,39.35,39.37,15500.0,32.3926,32.4008,32.3844,32.4008,15500.0
2014-11-20 15:40:00,39.37,39.38,39.36,39.36,19400.0,32.4008,32.4091,32.3926,32.3926,19400.0
2014-11-20 15:45:00,39.37,39.38,39.35,39.36,46400.0,32.4008,32.4091,32.3844,32.3926,46400.0
2014-11-20 15:50:00,39.36,39.36,39.35,39.36,15700.0,32.3926,32.3926,32.3844,32.3926,15700.0
2014-11-20 15:55:00,39.36,39.36,39.33,39.33,107100.0,32.3926,32.3926,32.3679,32.3679,107100.0
2014-11-21 09:30:00,39.65,39.7,39.53,39.53,92600.0,32.6313,32.6724,32.5325,32.5325,92600.0
2014-11-21 09:35:00,39.52,39.53,39.37,39.41,26500.0,32.5243,32.5325,32.4008,32.4338,26500.0
2014-11-21 09:40:00,39.4,39.42,39.35,39.36,9600.0,32.4255,32.442,32.3844,32.3926,9600.0
2014-11-21 09:45:00,39.36,39.38,39.32,39.34,14100.0,32.3926,32.4091,32.3597,32.3762,14100.0
2014-11-21 09:50:00,39.34,39.35,39.3,39.3,7400.0,32.3762,32.3844,32.3432,32.3432,7400.0
2014-11-21 09:55:00,39.31,39.32,39.28,39.28,8700.0,32.3515,32.3597,32.3268,32.3268,8700.0
2014-11-21 10:00:00,39.27,39.32,39.26,39.29,11700.0,32.3185,32.3597,32.3103,32.335,11700.0
2014-11-21 10:05:00,39.28,39.28,39.21,39.22,14600.0,32.3268,32.3268,32.2692,32.2774,14600.0
2014-11-21 10:10:00,39.22,39.23,39.18,39.21,16100.0,32.2774,32.2856,32.2445,32.2692,16100.0
2014-11-21 10:15:00,39.21,39.21,39.17,39.17,17100.0,32.2692,32.2692,32.2362,32.2362,17100.0
2014-11-21 10:20:00,39.17,39.19,39.13,39.15,33200.0,32.2362,32.2527,32.2033,32.2198,33200.0
2014-11-21 10:25:00,39.14,39.17,39.14,39.14,14500.0,32.2116,32.2362,32.2116,32.2116,14500.0
2014-11-21 10:30:00,39.15,39.15,39.14,39.14,16900.0,32.2198,32.2198,32.2116,32.2116,16900.0
2014-11-21 10:35:00,39.13,39.14,39.1,39.1,15200.0,32.2033,32.2116,32.1786,32.1786,15200.0
2014-11-21 10:40:00,39.11,39.11,39.1,39.1,3100.0,32.1869,32.1869,32.1786,32.1786,3100.0
2014-11-21 10:45:00,39.11,39.12,39.1,39.1,24200.0,32.1869,32.1951,32.1786,32.1786,24200.0
2014-11-21 10:50:00,39.1,39.1,39.08,39.09,11500.0,32.1786,32.1786,32.1622,32.1704,11500.0
2014-11-21 10:55:00,39.08,39.09,39.07,39.08,13300.0,32.1622,32.1704,32.1539,32.1622,13300.0
2014-11-21 11:00:00,39.08,39.08,39.06,39.06,11800.0,32.1622,32.1622,32.1457,32.1457,11800.0
2014-11-21 11:05:00,39.06,39.07,39.05,39.06,9400.0,32.1457,32.1539,32.1375,32.1457,9400.0
2014-11-21 11:10:00,39.06,39.07,39.02,39.02,27000.0,32.1457,32.1539,32.1128,32.1128,27000.0
2014-11-21 11:15:00,39.02,39.03,39.02,39.02,4300.0,32.1128,32.121,32.1128,32.1128,4300.0
2014-11-21 11:20:00,39.03,39.03,38.97,38.98,52300.0,32.121,32.121,32.0716,32.0799,52300.0
2014-11-21 11:25:00,38.99,39.0,38.97,38.97,18200.0,32.0881,32.0963,32.0716,32.0716,18200.0
2014-11-21 11:30:00,38.97,38.99,38.94,38.95,33400.0,32.0716,32.0881,32.047,32.0552,33400.0
2014-11-21 11:35:00,38.95,38.95,38.92,38.93,8400.0,32.0552,32.0552,32.0305,32.0387,8400.0
2014-11-21 11:40:00,38.92,38.97,38.92,38.95,20100.0,32.0305,32.0716,32.0305,32.0552,20100.0
2014-11-21 11:45:00,38.96,38.96,38.89,38.9,35600.0,32.0634,32.0634,32.0058,32.014,35600.0
2014-11-21 11:50:00,38.91,38.92,38.89,38.89,22800.0,32.0223,32.0305,32.0058,32.0058,22800.0
2014-11-21 11:55:00,38.89,38.91,38.88,38.9,20200.0,32.0058,32.0223,31.9976,32.014,20200.0
2014-11-21 12:00:00,38.9,38.91,38.88,38.88,19400.0,32.014,32.0223,31.9976,31.9976,19400.0
2014-11-21 12:05:00,38.88,38.9,38.86,38.9,16500.0,31.9976,32.014,31.9811,32.014,16500.0
2014-11-21 12:10:00,38.9,38.9,38.86,38.87,23400.0,32.014,32.014,31.9811,31.9893,23400.0
2014-11-21 12:15:00,38.86,38.87,38.83,38.83,25200.0,31.9811,31.9893,31.9564,31.9564,25200.0
2014-11-21 12:20:00,38.84,38.87,38.83,38.86,13300.0,31.9647,31.9893,31.9564,31.9811,13300.0
2014-11-21 12:25:00,38.87,38.9,38.87,38.88,14500.0,31.9893,32.014,31.9893,31.9976,14500.0
2014-11-21 12:30:00,38.88,38.91,38.87,38.9,10700.0,31.9976,32.0223,31.9893,32.014,10700.0
2014-11-21 12:35:00,38.91,38.95,38.91,38.93,12500.0,32.0223,32.0552,32.0223,32.0387,12500.0
2014-11-21 12:40:00,38.94,38.94,38.91,38.93,15200.0,32.047,32.047,32.0223,32.0387,15200.0
2014-11-21 12:45:00,38.93,38.95,38.91,38.92,12600.0,32.0387,32.0552,32.0223,32.0305,12600.0
2014-11-21 12:50:00,38.93,38.93,38.91,38.91,10200.0,32.0387,32.0387,32.0223,32.0223,10200.0
2014-11-21 12:55:00,38.91,38.92,38.87,38.9,31000.0,32.0223,32.0305,31.9893,32.014,31000.0
2014-11-21 13:00:00,38.91,38.93,38.9,38.91,7100.0,32.0223,32.0387,32.014,32.0223,7100.0
2014-11-21 13:05:00,38.9,38.91,38.87,38.88,13300.0,32.014,32.0223,31.9893,31.9976,13300.0
2014-11-21 13:10:00,38.89,38.89,38.79,38.85,58100.0,32.0058,32.0058,31.9235,31.9729,58100.0
2014-11-21 13:15:00,38.86,38.86,38.85,38.85,2500.0,31.9811,31.9811,31.9729,31.9729,2500.0
2014-11-21 13:20:00,38.86,38.88,38.85,38.88,8900.0,31.9811,31.9976,31.9729,31.9976,8900.0
2014-11-21 13:25:00,38.87,38.88,38.84,38.86,19700.0,31.9893,31.9976,31.9647,31.9811,19700.0
2014-11-21 13:30:00,38.87,38.9,38.86,38.89,7400.0,31.9893,32.014,31.9811,32.0058,7400.0
2014-11-21 13:35:00,38.89,38.91,38.89,38.91,15500.0,32.0058,32.0223,32.0058,32.0223,15500.0
2014-11-21 13:40:00,38.9,38.91,38.89,38.9,13000.0,32.014,32.0223,32.0058,32.014,13000.0
2014-11-21 13:45:00,38.89,38.91,38.89,38.91,9800.0,32.0058,32.0223,32.0058,32.0223,9800.0
2014-11-21 13:50:00,38.9,38.94,38.9,38.92,14900.0,32.014,32.047,32.014,32.0305,14900.0
2014-11-21 13:55:00,38.92,38.93,38.91,38.92,10500.0,32.0305,32.0387,32.0223,32.0305,10500.0
2014-11-21 14:00:00,38.92,38.95,38.91,38.95,21700.0,32.0305,32.0552,32.0223,32.0552,21700.0
2014-11-21 14:05:00,38.95,38.95,38.91,38.92,17500.0,32.0552,32.0552,32.0223,32.0305,17500.0
2014-11-21 14:10:00,38.92,38.92,38.9,38.9,11800.0,32.0305,32.0305,32.014,32.014,11800.0
2014-11-21 14:15:00,38.91,38.92,38.9,38.91,19400.0,32.0223,32.0305,32.014,32.0223,19400.0
2014-11-21 14:20:00,38.92,38.93,38.88,38.89,12500.0,32.0305,32.0387,31.9976,32.0058,12500.0
2014-11-21 14:25:00,38.9,38.92,38.89,38.91,9200.0,32.014,32.0305,32.0058,32.0223,9200.0
2014-11-21 14:30:00,38.91,38.93,38.89,38.93,11400.0,32.0223,32.0387,32.0058,32.0387,11400.0
2014-11-21 14:35:00,38.94,38.96,38.92,38.94,12400.0,32.047,32.0634,32.0305,32.047,12400.0
2014-11-21 14:40:00,38.95,38.97,38.9,38.9,34600.0,32.0552,32.0716,32.014,32.014,34600.0
2014-11-21 14:45:00,38.9,38.9,38.86,38.9,22000.0,32.014,32.014,31.9811,32.014,22000.0
2014-11-21 14:50:00,38.9,38.94,38.89,38.92,11000.0,32.014,32.047,32.0058,32.0305,11000.0
2014-11-21 14:55:00,38.92,38.94,38.92,38.94,7700.0,32.0305,32.047,32.0305,32.047,7700.0
2014-11-21 15:00:00,38.94,38.95,38.93,38.94,15600.0,32.047,32.0552,32.0387,32.047,15600.0
2014-11-21 15:05:00,38.95,38.95,38.92,38.93,20100.0,32.0552,32.0552,32.0305,32.0387,20100.0
2014-11-21 15:10:00,38.93,38.94,38.92,38.93,21800.0,32.0387,32.047,32.0305,32.0387,21800.0
2014-11-21 15:15:00,38.93,38.94,38.93,38.93,8800.0,32.0387,32.047,32.0387,32.0387,8800.0
2014-11-21 15:20:00,38.94,38.94,38.92,38.92,14100.0,32.047,32.047,32.0305,32.0305,14100.0
2014-11-21 15:25:00,38.92,38.93,38.91,38.92,26600.0,32.0305,32.0387,32.0223,32.0305,26600.0
2014-11-21 15:30:00,38.93,38.95,38.91,38.95,26400.0,32.0387,32.0552,32.0223,32.0552,26400.0
2014-11-21 15:35:00,38.95,38.96,38.92,38.96,27400.0,32.0552,32.0634,32.0305,32.0634,27400.0
2014-11-21 15:40:00,38.96,38.97,38.95,38.97,18500.0,32.0634,32.0716,32.0552,32.0716,18500.0
2014-11-21 15:45:00,38.98,39.0,38.97,38.98,83200.0,32.0799,32.0963,32.0716,32.0799,83200.0
2014-11-21 15:50:00,38.99,39.0,38.96,38.98,88900.0,32.0881,32.0963,32.0634,32.0799,88900.0
2014-11-21 15:55:00,38.99,39.0,38.97,38.98,149100.0,32.0881,32.0963,32.0716,32.0799,149100.0
2014-11-24 09:30:00,39.12,39.13,39.03,39.04,26300.0,32.1951,32.2033,32.121,32.1293,26300.0
2014-11-24 09:35:00,39.07,39.13,39.06,39.11,17500.0,32.1539,32.2033,32.1457,32.1869,17500.0
2014-11-24 09:40:00,39.11,39.12,39.08,39.08,6500.0,32.1869,32.1951,32.1622,32.1622,6500.0
2014-11-24 09:45:00,39.07,39.11,39.06,39.09,11300.0,32.1539,32.1869,32.1457,32.1704,11300.0
2014-11-24 09:50:00,39.09,39.1,39.03,39.04,14900.0,32.1704,32.1786,32.121,32.1293,14900.0
2014-11-24 09:55:00,39.05,39.16,39.04,39.11,96600.0,32.1375,32.228,32.1293,32.1869,96600.0
2014-11-24 10:00:00,39.12,39.12,39.0,39.01,55500.0,32.1951,32.1951,32.0963,32.1046,55500.0
2014-11-24 10:05:00,39.02,39.04,39.0,39.02,4600.0,32.1128,32.1293,32.0963,32.1128,4600.0
2014-11-24 10:10:00,39.03,39.03,39.02,39.02,3900.0,32.121,32.121,32.1128,32.1128,3900.0
2014-11-24 10:15:00,39.01,39.02,38.99,39.0,6700.0,32.1046,32.1128,32.0881,32.0963,6700.0
2014-11-24 10:20:00,39.0,39.0,38.97,38.97,4200.0,32.0963,32.0963,32.0716,32.0716,4200.0
2014-11-24 10:25:00,38.97,39.01,38.95,39.01,12700.0,32.0716,32.1046,32.0552,32.1046,12700.0
2014-11-24 10:30:00,39.01,39.02,39.01,39.02,11100.0,32.1046,32.1128,32.1046,32.1128,11100.0
2014-11-24 10:35:00,39.02,39.04,39.01,39.04,14600.0,32.1128,32.1293,32.1046,32.1293,14600.0
2014-11-24 10:40:00,39.04,39.11,39.03,39.1,13500.0,32.1293,32.1869,32.121,32.1786,13500.0
2014-11-24 10:45:00,39.1,39.16,39.1,39.16,45000.0,32.1786,32.228,32.1786,32.228,45000.0
2014-11-24 10:50:00,39.17,39.19,39.16,39.16,20300.0,32.2362,32.2527,32.228,32.228,20300.0
2014-11-24 10:55:00,39.16,39.17,39.14,39.14,37100.0,32.228,32.2362,32.2116,32.2116,37100.0
2014-11-24 11:00:00,39.15,39.15,39.09,39.11,22400.0,32.2198,32.2198,32.1704,32.1869,22400.0
2014-11-24 11:05:00,39.1,39.11,39.01,39.02,25200.0,32.1786,32.1869,32.1046,32.1128,25200.0
2014-11-24 11:10:00,39.03,39.08,39.03,39.08,3100.0,32.121,32.1622,32.121,32.1622,3100.0
2014-11-24 11:15:00,39.08,39.08,39.07,39.08,2600.0,32.1622,32.1622,32.1539,32.1622,2600.0
2014-11-24 11:20:00,39.08,39.08,39.05,39.05,10200.0,32.1622,32.1622,32.1375,32.1375,10200.0
2014-11-24 11:25:00,39.04,39.04,39.01,39.02,7100.0,32.1293,32.1293,32.1046,32.1128,7100.0
2014-11-24 11:30:00,39.02,39.04,39.01,39.02,13100.0,32.1128,32.1293,32.1046,32.1128,13100.0
2014-11-24 11:35:00,39.03,39.03,39.01,39.01,5900.0,32.121,32.121,32.1046,32.1046,5900.0
2014-11-24 11:40:00,39.02,39.02,39.01,39.02,4500.0,32.1128,32.1128,32.1046,32.1128,4500.0
2014-11-24 11:45:00,39.02,39.02,39.01,39.02,1700.0,32.1128,32.1128,32.1046,32.1128,1700.0
2014-11-24 11:50:00,39.02,39.03,39.01,39.02,7500.0,32.1128,32.121,32.1046,32.1128,7500.0
2014-11-24 11:55:00,39.02,39.03,38.99,38.99,6300.0,32.1128,32.121,32.0881,32.0881,6300.0
2014-11-24 12:00:00,38.99,39.0,38.98,39.0,11100.0,32.0881,32.0963,32.0799,32.0963,11100.0
2014-11-24 12:05:00,39.0,39.01,38.99,39.01,4100.0,32.0963,32.1046,32.0881,32.1046,4100.0
2014-11-24 12:10:00,39.02,39.02,39.0,39.0,2700.0,32.1128,32.1128,32.0963,32.0963,2700.0
2014-11-24 12:15:00,39.01,39.02,39.0,39.02,3800.0,32.1046,32.1128,32.0963,32.1128,3800.0
2014-11-24 12:20:00,39.02,39.02,39.01,39.02,12600.0,32.1128,32.1128,32.1046,32.1128,12600.0
2014-11-24 12:25:00,39.01,39.08,39.01,39.07,23800.0,32.1046,32.1622,32.1046,32.1539,23800.0
2014-11-24 12:30:00,39.07,39.09,39.06,39.09,3200.0,32.1539,32.1704,32.1457,32.1704,3200.0
2014-11-24 12:35:00,39.09,39.09,39.08,39.09,8700.0,32.1704,32.1704,32.1622,32.1704,8700.0
2014-11-24 12:40:00,39.09,39.1,39.06,39.09,9300.0,32.1704,32.1786,32.1457,32.1704,9300.0
2014-11-24 12:45:00,39.09,39.1,39.08,39.09,5900.0,32.1704,32.1786,32.1622,32.1704,5900.0
2014-11-24 12:50:00,39.09,39.11,39.09,39.1,4300.0,32.1704,32.1869,32.1704,32.1786,4300.0
2014-11-24 12:55:00,39.11,39.11,39.09,39.1,7300.0,32.1869,32.1869,32.1704,32.1786,7300.0
2014-11-24 13:00:00,39.1,39.12,39.1,39.12,3500.0,32.1786,32.1951,32.1786,32.1951,3500.0
2014-11-24 13:05:00,39.11,39.14,39.11,39.14,3600.0,32.1869,32.2116,32.1869,32.2116,3600.0
2014-11-24 13:10:00,39.14,39.15,39.14,39.15,3300.0,32.2116,32.2198,32.2116,32.2198,3300.0
2014-11-24 13:15:00,39.15,39.15,39.12,39.12,8000.0,32.2198,32.2198,32.1951,32.1951,8000.0
2014-11-24 13:20:00,39.13,39.15,39.12,39.14,5700.0,32.2033,32.2198,32.1951,32.2116,5700.0
2014-11-24 13:25:00,39.15,39.16,39.14,39.15,9900.0,32.2198,32.228,32.2116,32.2198,9900.0
2014-11-24 13:30:00,39.15,39.16,39.14,39.15,9400.0,32.2198,32.228,32.2116,32.2198,9400.0
2014-11-24 13:35:00,39.15,39.16,39.14,39.14,5500.0,32.2198,32.228,32.2116,32.2116,5500.0
2014-11-24 13:40:00,39.14,39.16,39.14,39.15,7400.0,32.2116,32.228,32.2116,32.2198,7400.0
2014-11-24 13:45:00,39.16,39.17,39.12,39.14,22800.0,32.228,32.2362,32.1951,32.2116,22800.0
2014-11-24 13:50:00,39.14,39.19,39.13,39.17,54200.0,32.2116,32.2527,32.2033,32.2362,54200.0
2014-11-24 13:55:00,39.16,39.17,39.16,39.17,600.0,32.228,32.2362,32.228,32.2362,600.0
2014-11-24 14:00:00,39.17,39.23,39.16,39.23,27100.0,32.2362,32.2856,32.228,32.2856,27100.0
2014-11-24 14:05:00,39.23,39.27,39.22,39.27,15500.0,32.2856,32.3185,32.2774,32.3185,15500.0
2014-11-24 14:10:00,39.26,39.27,39.26,39.26,4000.0,32.3103,32.3185,32.3103,32.3103,4000.0
2014-11-24 14:15:00,39.27,39.28,39.21,39.21,17600.0,32.3185,32.3268,32.2692,32.2692,17600.0
2014-11-24 14:20:00,39.21,39.21,39.16,39.16,26900.0,32.2692,32.2692,32.228,32.228,26900.0
2014-11-24 14:25:00,39.16,39.19,39.16,39.18,5000.0,32.228,32.2527,32.228,32.2445,5000.0
2014-11-24 14:30:00,39.19,39.19,39.17,39.17,7800.0,32.2527,32.2527,32.2362,32.2362,7800.0
2014-11-24 14:35:00,39.18,39.18,39.17,39.17,2900.0,32.2445,32.2445,32.2362,32.2362,2900.0
2014-11-24 14:40:00,39.18,39.18,39.17,39.18,2900.0,32.2445,32.2445,32.2362,32.2445,2900.0
2014-11-24 14:45:00,39.18,39.19,39.17,39.18,13100.0,32.2445,32.2527,32.2362,32.2445,13100.0
2014-11-24 14:50:00,39.19,39.19,39.16,39.16,16200.0,32.2527,32.2527,32.228,32.228,16200.0
2014-11-24 14:55:00,39.16,39.16,39.11,39.11,8600.0,32.228,32.228,32.1869,32.1869,8600.0
2014-11-24 15:00:00,39.12,39.13,39.11,39.13,15900.0,32.1951,32.2033,32.1869,32.2033,15900.0
2014-11-24 15:05:00,39.13,39.13,39.05,39.05,36900.0,32.2033,32.2033,32.1375,32.1375,36900.0
2014-11-24 15:10:00,39.05,39.07,39.05,39.07,5900.0,32.1375,32.1539,32.1375,32.1539,5900.0
2014-11-24 15:15:00,39.07,39.09,39.06,39.06,9500.0,32.1539,32.1704,32.1457,32.1457,9500.0
2014-11-24 15:20:00,39.06,39.08,39.06,39.08,5500.0,32.1457,32.1622,32.1457,32.1622,5500.0
2014-11-24 15:25:00,39.08,39.09,39.07,39.09,6900.0,32.1622,32.1704,32.1539,32.1704,6900.0
2014-11-24 15:30:00,39.09,39.09,39.07,39.07,9100.0,32.1704,32.1704,32.1539,32.1539,9100.0
2014-11-24 15:35:00,39.08,39.09,39.06,39.09,12700.0,32.1622,32.1704,32.1457,32.1704,12700.0
2014-11-24 15:40:00,39.08,39.09,39.08,39.09,8700.0,32.1622,32.1704,32.1622,32.1704,8700.0
2014-11-24 15:45:00,39.09,39.11,39.08,39.1,25000.0,32.1704,32.1869,32.1622,32.1786,25000.0
2014-11-24 15:50:00,39.1,39.11,39.09,39.11,14800.0,32.1786,32.1869,32.1704,32.1869,14800.0
2014-11-24 15:55:00,39.11,39.13,39.11,39.12,46300.0,32.1869,32.2033,32.1869,32.1951,46300.0
2014-11-25 09:30:00,39.22,39.37,39.22,39.32,16800.0,32.2774,32.4008,32.2774,32.3597,16800.0
2014-11-25 09:35:00,39.3,39.32,39.29,39.32,7500.0,32.3432,32.3597,32.335,32.3597,7500.0
2014-11-25 09:40:00,39.32,39.32,39.22,39.24,6300.0,32.3597,32.3597,32.2774,32.2939,6300.0
2014-11-25 09:45:00,39.26,39.26,39.17,39.17,4100.0,32.3103,32.3103,32.2362,32.2362,4100.0
2014-11-25 09:50:00,39.17,39.19,39.14,39.18,8300.0,32.2362,32.2527,32.2116,32.2445,8300.0
2014-11-25 09:55:00,39.18,39.18,39.16,39.17,3100.0,32.2445,32.2445,32.228,32.2362,3100.0
2014-11-25 10:00:00,39.16,39.16,39.1,39.13,7000.0,32.228,32.228,32.1786,32.2033,7000.0
2014-11-25 10:05:00,39.11,39.12,39.09,39.11,10400.0,32.1869,32.1951,32.1704,32.1869,10400.0
2014-11-25 10:10:00,39.11,39.11,39.05,39.05,10600.0,32.1869,32.1869,32.1375,32.1375,10600.0
2014-11-25 10:15:00,39.05,39.05,39.02,39.04,7300.0,32.1375,32.1375,32.1128,32.1293,7300.0
2014-11-25 10:20:00,39.04,39.05,39.01,39.05,6600.0,32.1293,32.1375,32.1046,32.1375,6600.0
2014-11-25 10:25:00,39.05,39.08,39.02,39.05,7800.0,32.1375,32.1622,32.1128,32.1375,7800.0
2014-11-25 10:30:00,39.05,39.06,39.03,39.06,5200.0,32.1375,32.1457,32.121,32.1457,5200.0
2014-11-25 10:35:00,39.06,39.07,39.05,39.07,7700.0,32.1457,32.1539,32.1375,32.1539,7700.0
2014-11-25 10:40:00,39.06,39.07,39.04,39.06,6700.0,32.1457,32.1539,32.1293,32.1457,6700.0
2014-11-25 10:45:00,39.07,39.12,39.07,39.12,9400.0,32.1539,32.1951,32.1539,32.1951,9400.0
2014-11-25 10:50:00,39.12,39.12,39.11,39.12,2800.0,32.1951,32.1951,32.1869,32.1951,2800.0
2014-11-25 10:55:00,39.13,39.13,39.09,39.1,7400.0,32.2033,32.2033,32.1704,32.1786,7400.0
2014-11-25 11:00:00,39.1,39.12,39.08,39.09,16300.0,32.1786,32.1951,32.1622,32.1704,16300.0
2014-11-25 11:05:00,39.09,39.1,39.07,39.07,7900.0,32.1704,32.1786,32.1539,32.1539,7900.0
2014-11-25 11:10:00,39.07,39.09,39.07,39.09,4100.0,32.1539,32.1704,32.1539,32.1704,4100.0
2014-11-25 11:15:00,39.09,39.1,39.09,39.09,4200.0,32.1704,32.1786,32.1704,32.1704,4200.0
2014-11-25 11:20:00,39.09,39.11,39.09,39.11,5000.0,32.1704,32.1869,32.1704,32.1869,5000.0
2014-11-25 11:25:00,39.1,39.11,39.1,39.11,4900.0,32.1786,32.1869,32.1786,32.1869,4900.0
2014-11-25 11:30:00,39.1,39.12,39.09,39.12,8800.0,32.1786,32.1951,32.1704,32.1951,8800.0
2014-11-25 11:35:00,39.11,39.12,39.1,39.1,8300.0,32.1869,32.1951,32.1786,32.1786,8300.0
2014-11-25 11:40:00,39.1,39.11,39.07,39.09,7500.0,32.1786,32.1869,32.1539,32.1704,7500.0
2014-11-25 11:45:00,39.09,39.14,39.09,39.14,8000.0,32.1704,32.2116,32.1704,32.2116,8000.0
2014-11-25 11:50:00,39.14,39.14,39.09,39.1,10300.0,32.2116,32.2116,32.1704,32.1786,10300.0
2014-11-25 11:55:00,39.1,39.13,39.09,39.12,22700.0,32.1786,32.2033,32.1704,32.1951,22700.0
2014-11-25 12:00:00,39.13,39.15,39.12,39.14,3500.0,32.2033,32.2198,32.1951,32.2116,3500.0
2014-11-25 12:05:00,39.14,39.14,39.13,39.13,2200.0,32.2116,32.2116,32.2033,32.2033,2200.0
2014-11-25 12:10:00,39.13,39.16,39.12,39.15,6700.0,32.2033,32.228,32.1951,32.2198,6700.0
2014-11-25 12:15:00,39.16,39.16,39.15,39.16,2200.0,32.228,32.228,32.2198,32.228,2200.0
2014-11-25 12:20:00,39.15,39.16,39.14,39.15,8600.0,32.2198,32.228,32.2116,32.2198,8600.0
2014-11-25 12:25:00,39.15,39.17,39.14,39.15,4800.0,32.2198,32.2362,32.2116,32.2198,4800.0
2014-11-25 12:30:00,39.15,39.17,39.14,39.17,5200.0,32.2198,32.2362,32.2116,32.2362,5200.0
2014-11-25 12:35:00,39.17,39.18,39.16,39.17,5800.0,32.2362,32.2445,32.228,32.2362,5800.0
2014-11-25 12:40:00,39.17,39.18,39.16,39.16,10300.0,32.2362,32.2445,32.228,32.228,10300.0
2014-11-25 12:45:00,39.17,39.17,39.16,39.16,2200.0,32.2362,32.2362,32.228,32.228,2200.0
2014-11-25 12:50:00,39.16,39.18,39.16,39.18,3700.0,32.228,32.2445,32.228,32.2445,3700.0
2014-11-25 12:55:00,39.19,39.2,39.18,39.2,6000.0,32.2527,32.2609,32.2445,32.2609,6000.0
2014-11-25 13:00:00,39.2,39.21,39.19,39.21,2800.0,32.2609,32.2692,32.2527,32.2692,2800.0
2014-11-25 13:05:00,39.21,39.21,39.19,39.19,3900.0,32.2692,32.2692,32.2527,32.2527,3900.0
2014-11-25 13:10:00,39.2,39.2,39.19,39.19,3500.0,32.2609,32.2609,32.2527,32.2527,3500.0
2014-11-25 13:15:00,39.18,39.18,39.16,39.17,4600.0,32.2445,32.2445,32.228,32.2362,4600.0
2014-11-25 13:20:00,39.18,39.23,39.18,39.23,4800.0,32.2445,32.2856,32.2445,32.2856,4800.0
2014-11-25 13:25:00,39.23,39.24,39.22,39.24,4200.0,32.2856,32.2939,32.2774,32.2939,4200.0
2014-11-25 13:30:00,39.24,39.25,39.23,39.24,4800.0,32.2939,32.3021,32.2856,32.2939,4800.0
2014-11-25 13:35:00,39.23,39.25,39.23,39.25,1300.0,32.2856,32.3021,32.2856,32.3021,1300.0
2014-11-25 13:40:00,39.25,39.25,39.24,39.25,1800.0,32.3021,32.3021,32.2939,32.3021,1800.0
2014-11-25 13:45:00,39.25,39.26,39.24,39.25,5600.0,32.3021,32.3103,32.2939,32.3021,5600.0
2014-11-25 13:50:00,39.26,39.27,39.25,39.27,1400.0,32.3103,32.3185,32.3021,32.3185,1400.0
2014-11-25 13:55:00,39.27,39.27,39.23,39.23,8100.0,32.3185,32.3185,32.2856,32.2856,8100.0
2014-11-25 14:00:00,39.24,39.27,39.24,39.26,4700.0,32.2939,32.3185,32.2939,32.3103,4700.0
2014-11-25 14:05:00,39.26,39.27,39.23,39.23,4700.0,32.3103,32.3185,32.2856,32.2856,4700.0
2014-11-25 14:10:00,39.24,39.24,39.22,39.24,4100.0,32.2939,32.2939,32.2774,32.2939,4100.0
2014-11-25 14:15:00,39.23,39.24,39.22,39.23,4200.0,32.2856,32.2939,32.2774,32.2856,4200.0
2014-11-25 14:20:00,39.23,39.25,39.2,39.21,8100.0,32.2856,32.3021,32.2609,32.2692,8100.0
2014-11-25 14:25:00,39.21,39.22,39.21,39.22,1800.0,32.2692,32.2774,32.2692,32.2774,1800.0
2014-11-25 14:30:00,39.22,39.24,39.21,39.23,4600.0,32.2774,32.2939,32.2692,32.2856,4600.0
2014-11-25 14:35:00,39.24,39.24,39.21,39.22,9700.0,32.2939,32.2939,32.2692,32.2774,9700.0
2014-11-25 14:40:00,39.22,39.24,39.22,39.23,5800.0,32.2774,32.2939,32.2774,32.2856,5800.0
2014-11-25 14:45:00,39.22,39.23,39.21,39.22,3700.0,32.2774,32.2856,32.2692,32.2774,3700.0
2014-11-25 14:50:00,39.21,39.24,39.21,39.24,3900.0,32.2692,32.2939,32.2692,32.2939,3900.0
2014-11-25 14:55:00,39.23,39.24,39.19,39.21,7000.0,32.2856,32.2939,32.2527,32.2692,7000.0
2014-11-25 15:00:00,39.21,39.23,39.19,39.23,9100.0,32.2692,32.2856,32.2527,32.2856,9100.0
2014-11-25 15:05:00,39.23,39.25,39.22,39.25,7700.0,32.2856,32.3021,32.2774,32.3021,7700.0
2014-11-25 15:10:00,39.25,39.25,39.23,39.24,7300.0,32.3021,32.3021,32.2856,32.2939,7300.0
2014-11-25 15:15:00,39.25,39.26,39.24,39.26,9000.0,32.3021,32.3103,32.2939,32.3103,9000.0
2014-11-25 15:20:00,39.26,39.29,39.25,39.29,14200.0,32.3103,32.335,32.3021,32.335,14200.0
2014-11-25 15:25:00,39.29,39.31,39.28,39.3,13500.0,32.335,32.3515,32.3268,32.3432,13500.0
2014-11-25 15:30:00,39.3,39.3,39.29,39.3,7500.0,32.3432,32.3432,32.335,32.3432,7500.0
2014-11-25 15:35:00,39.3,39.31,39.29,39.3,21200.0,32.3432,32.3515,32.335,32.3432,21200.0
2014-11-25 15:40:00,39.3,39.31,39.29,39.29,11100.0,32.3432,32.3515,32.335,32.335,11100.0
2014-11-25 15:45:00,39.3,39.34,39.29,39.33,75000.0,32.3432,32.3762,32.335,32.3679,75000.0
2014-11-25 15:50:00,39.33,39.38,39.32,39.37,96100.0,32.3679,32.4091,32.3597,32.4008,96100.0
2014-11-25 15:55:00,39.38,39.53,39.37,39.49,660900.0,32.4091,32.5325,32.4008,32.4996,660900.0
2014-11-26 09:30:00,39.5,39.61,39.39,39.54,24000.0,32.5078,32.5984,32.4173,32.5407,24000.0
2014-11-26 09:35:00,39.54,39.62,39.54,39.58,15700.0,32.5407,32.6066,32.5407,32.5737,15700.0
2014-11-26 09:40:00,39.58,39.71,39.58,39.65,20600.0,32.5737,32.6807,32.5737,32.6313,20600.0
2014-11-26 09:45:00,39.66,39.66,39.6,39.6,10800.0,32.6395,32.6395,32.5901,32.5901,10800.0
2014-11-26 09:50:00,39.61,39.63,39.6,39.6,10300.0,32.5984,32.6148,32.5901,32.5901,10300.0
2014-11-26 09:55:00,39.6,39.63,39.58,39.62,7300.0,32.5901,32.6148,32.5737,32.6066,7300.0
2014-11-26 10:00:00,39.61,39.62,39.57,39.57,13800.0,32.5984,32.6066,32.5654,32.5654,13800.0
2014-11-26 10:05:00,39.56,39.59,39.54,39.59,24400.0,32.5572,32.5819,32.5407,32.5819,24400.0
2014-11-26 10:10:00,39.59,39.61,39.58,39.58,8900.0,32.5819,32.5984,32.5737,32.5737,8900.0
2014-11-26 10:15:00,39.58,39.58,39.52,39.53,9600.0,32.5737,32.5737,32.5243,32.5325,9600.0
2014-11-26 10:20:00,39.54,39.58,39.53,39.58,2800.0,32.5407,32.5737,32.5325,32.5737,2800.0
2014-11-26 10:25:00,39.57,39.58,39.56,39.57,7300.0,32.5654,32.5737,32.5572,32.5654,7300.0
2014-11-26 10:30:00,39.56,39.6,39.56,39.6,9100.0,32.5572,32.5901,32.5572,32.5901,9100.0
2014-11-26 10:35:00,39.6,39.61,39.59,39.6,17100.0,32.5901,32.5984,32.5819,32.5901,17100.0
2014-11-26 10:40:00,39.6,39.62,39.59,39.6,7900.0,32.5901,32.6066,32.5819,32.5901,7900.0
2014-11-26 10:45:00,39.6,39.61,39.59,39.61,5600.0,32.5901,32.5984,32.5819,32.5984,5600.0
2014-11-26 10:50:00,39.6,39.61,39.59,39.61,11500.0,32.5901,32.5984,32.5819,32.5984,11500.0
2014-11-26 10:55:00,39.6,39.61,39.59,39.59,6700.0,32.5901,32.5984,32.5819,32.5819,6700.0
2014-11-26 11:00:00,39.6,39.6,39.59,39.59,4400.0,32.5901,32.5901,32.5819,32.5819,4400.0
2014-11-26 11:05:00,39.59,39.61,39.58,39.61,8900.0,32.5819,32.5984,32.5737,32.5984,8900.0
2014-11-26 11:10:00,39.6,39.6,39.57,39.59,8900.0,32.5901,32.5901,32.5654,32.5819,8900.0
2014-11-26 11:15:00,39.59,39.59,39.54,39.55,6100.0,32.5819,32.5819,32.5407,32.549,6100.0
2014-11-26 11:20:00,39.54,39.56,39.52,39.55,11000.0,32.5407,32.5572,32.5243,32.549,11000.0
2014-11-26 11:25:00,39.55,39.56,39.54,39.54,5700.0,32.549,32.5572,32.5407,32.5407,5700.0
2014-11-26 11:30:00,39.55,39.57,39.54,39.56,14500.0,32.549,32.5654,32.5407,32.5572,14500.0
2014-11-26 11:35:00,39.56,39.59,39.56,39.59,5400.0,32.5572,32.5819,32.5572,32.5819,5400.0
2014-11-26 11:40:00,39.59,39.6,39.56,39.56,7000.0,32.5819,32.5901,32.5572,32.5572,7000.0
2014-11-26 11:45:00,39.55,39.57,39.55,39.56,4100.0,32.549,32.5654,32.549,32.5572,4100.0
2014-11-26 11:50:00,39.56,39.57,39.56,39.57,1800.0,32.5572,32.5654,32.5572,32.5654,1800.0
2014-11-26 11:55:00,39.56,39.56,39.55,39.55,6300.0,32.5572,32.5572,32.549,32.549,6300.0
2014-11-26 12:00:00,39.56,39.57,39.54,39.57,6800.0,32.5572,32.5654,32.5407,32.5654,6800.0
2014-11-26 12:05:00,39.57,39.57,39.57,39.57,2400.0,32.5654,32.5654,32.5654,32.5654,2400.0
2014-11-26 12:10:00,39.57,39.59,39.57,39.59,8300.0,32.5654,32.5819,32.5654,32.5819,8300.0
2014-11-26 12:15:00,39.59,39.59,39.58,39.59,4800.0,32.5819,32.5819,32.5737,32.5819,4800.0
2014-11-26 12:20:00,39.59,39.6,39.59,39.59,7400.0,32.5819,32.5901,32.5819,32.5819,7400.0
2014-11-26 12:25:00,39.58,39.6,39.58,39.6,11500.0,32.5737,32.5901,32.5737,32.5901,11500.0
2014-11-26 12:30:00,39.6,39.6,39.58,39.59,7200.0,32.5901,32.5901,32.5737,32.5819,7200.0
2014-11-26 12:35:00,39.59,39.6,39.59,39.59,2200.0,32.5819,32.5901,32.5819,32.5819,2200.0
2014-11-26 12:40:00,39.6,39.61,39.59,39.61,4100.0,32.5901,32.5984,32.5819,32.5984,4100.0
2014-11-26 12:45:00,39.61,39.61,39.6,39.6,4900.0,32.5984,32.5984,32.5901,32.5901,4900.0
2014-11-26 12:50:00,39.61,39.61,39.57,39.57,6400.0,32.5984,32.5984,32.5654,32.5654,6400.0
2014-11-26 12:55:00,39.57,39.58,39.56,39.58,6000.0,32.5654,32.5737,32.5572,32.5737,6000.0
2014-11-26 13:00:00,39.58,39.61,39.57,39.61,3800.0,32.5737,32.5984,32.5654,32.5984,3800.0
2014-11-26 13:05:00,39.61,39.61,39.59,39.6,5900.0,32.5984,32.5984,32.5819,32.5901,5900.0
2014-11-26 13:10:00,39.61,39.61,39.58,39.59,4500.0,32.5984,32.5984,32.5737,32.5819,4500.0
2014-11-26 13:15:00,39.59,39.61,39.58,39.6,6800.0,32.5819,32.5984,32.5737,32.5901,6800.0
2014-11-26 13:20:00,39.61,39.61,39.6,39.61,1300.0,32.5984,32.5984,32.5901,32.5984,1300.0
2014-11-26 13:25:00,39.61,39.62,39.59,39.61,9200.0,32.5984,32.6066,32.5819,32.5984,9200.0
2014-11-26 13:30:00,39.61,39.61,39.58,39.58,5000.0,32.5984,32.5984,32.5737,32.5737,5000.0
2014-11-26 13:35:00,39.58,39.6,39.58,39.59,5900.0,32.5737,32.5901,32.5737,32.5819,5900.0
2014-11-26 13:40:00,39.59,39.6,39.59,39.59,1100.0,32.5819,32.5901,32.5819,32.5819,1100.0
2014-11-26 13:45:00,39.58,39.58,39.56,39.57,4500.0,32.5737,32.5737,32.5572,32.5654,4500.0
2014-11-26 13:50:00,39.57,39.57,39.55,39.57,4700.0,32.5654,32.5654,32.549,32.5654,4700.0
2014-11-26 13:55:00,39.57,39.57,39.56,39.57,1600.0,32.5654,32.5654,32.5572,32.5654,1600.0
2014-11-26 14:00:00,39.56,39.57,39.55,39.57,6300.0,32.5572,32.5654,32.549,32.5654,6300.0
2014-11-26 14:05:00,39.57,39.57,39.54,39.55,5800.0,32.5654,32.5654,32.5407,32.549,5800.0
2014-11-26 14:10:00,39.55,39.55,39.52,39.53,5700.0,32.549,32.549,32.5243,32.5325,5700.0
2014-11-26 14:15:00,39.54,39.55,39.53,39.54,3500.0,32.5407,32.549,32.5325,32.5407,3500.0
2014-11-26 14:20:00,39.55,39.55,39.53,39.54,5000.0,32.549,32.549,32.5325,32.5407,5000.0
2014-11-26 14:25:00,39.54,39.57,39.54,39.57,7900.0,32.5407,32.5654,32.5407,32.5654,7900.0
2014-11-26 14:30:00,39.57,39.59,39.56,39.59,9900.0,32.5654,32.5819,32.5572,32.5819,9900.0
2014-11-26 14:35:00,39.58,39.6,39.58,39.59,5200.0,32.5737,32.5901,32.5737,32.5819,5200.0
2014-11-26 14:40:00,39.59,39.6,39.58,39.59,6600.0,32.5819,32.5901,32.5737,32.5819,6600.0
2014-11-26 14:45:00,39.59,39.59,39.58,39.58,4900.0,32.5819,32.5819,32.5737,32.5737,4900.0
2014-11-26 14:50:00,39.58,39.59,39.57,39.58,8200.0,32.5737,32.5819,32.5654,32.5737,8200.0
2014-11-26 14:55:00,39.58,39.58,39.56,39.57,12200.0,32.5737,32.5737,32.5572,32.5654,12200.0
2014-11-26 15:00:00,39.58,39.58,39.54,39.55,12200.0,32.5737,32.5737,32.5407,32.549,12200.0
2014-11-26 15:05:00,39.54,39.57,39.53,39.56,10100.0,32.5407,32.5654,32.5325,32.5572,10100.0
2014-11-26 15:10:00,39.57,39.57,39.56,39.57,5300.0,32.5654,32.5654,32.5572,32.5654,5300.0
2014-11-26 15:15:00,39.56,39.56,39.54,39.56,12800.0,32.5572,32.5572,32.5407,32.5572,12800.0
2014-11-26 15:20:00,39.55,39.57,39.55,39.57,8500.0,32.549,32.5654,32.549,32.5654,8500.0
2014-11-26 15:25:00,39.56,39.59,39.55,39.57,13200.0,32.5572,32.5819,32.549,32.5654,13200.0
2014-11-26 15:30:00,39.57,39.6,39.57,39.58,11600.0,32.5654,32.5901,32.5654,32.5737,11600.0
2014-11-26 15:35:00,39.59,39.59,39.55,39.57,16600.0,32.5819,32.5819,32.549,32.5654,16600.0
2014-11-26 15:40:00,39.58,39.6,39.56,39.6,18400.0,32.5737,32.5901,32.5572,32.5901,18400.0
2014-11-26 15:45:00,39.59,39.63,39.59,39.63,36500.0,32.5819,32.6148,32.5819,32.6148,36500.0
2014-11-26 15:50:00,39.63,39.64,39.62,39.64,36200.0,32.6148,32.623,32.6066,32.623,36200.0
2014-11-26 15:55:00,39.64,39.67,39.63,39.66,93200.0,32.623,32.6477,32.6148,32.6395,93200.0
2014-11-28 09:30:00,39.68,39.85,39.63,39.85,30800.0,32.656,32.7959,32.6148,32.7959,30800.0
2014-11-28 09:35:00,39.84,39.9,39.77,39.85,23200.0,32.7876,32.837,32.73,32.7959,23200.0
2014-11-28 09:40:00,39.87,39.89,39.77,39.83,22600.0,32.8123,32.8288,32.73,32.7794,22600.0
2014-11-28 09:45:00,39.82,39.88,39.82,39.87,6100.0,32.7712,32.8206,32.7712,32.8123,6100.0
2014-11-28 09:50:00,39.86,39.89,39.82,39.88,18000.0,32.8041,32.8288,32.7712,32.8206,18000.0
2014-11-28 09:55:00,39.87,39.88,39.86,39.86,4900.0,32.8123,32.8206,32.8041,32.8041,4900.0
2014-11-28 10:00:00,39.86,39.89,39.84,39.86,13300.0,32.8041,32.8288,32.7876,32.8041,13300.0
2014-11-28 10:05:00,39.85,39.86,39.8,39.86,13200.0,32.7959,32.8041,32.7547,32.8041,13200.0
2014-11-28 10:10:00,39.86,39.9,39.86,39.86,10800.0,32.8041,32.837,32.8041,32.8041,10800.0
2014-11-28 10:15:00,39.87,39.87,39.81,39.83,14100.0,32.8123,32.8123,32.763,32.7794,14100.0
2014-11-28 10:20:00,39.82,39.83,39.8,39.8,13800.0,32.7712,32.7794,32.7547,32.7547,13800.0
2014-11-28 10:25:00,39.8,39.82,39.78,39.81,7900.0,32.7547,32.7712,32.7383,32.763,7900.0
2014-11-28 10:30:00,39.82,39.83,39.7,39.71,43100.0,32.7712,32.7794,32.6724,32.6807,43100.0
2014-11-28 10:35:00,39.71,39.81,39.71,39.79,66500.0,32.6807,32.763,32.6807,32.7465,66500.0
2014-11-28 10:40:00,39.79,39.79,39.74,39.75,5000.0,32.7465,32.7465,32.7053,32.7136,5000.0
2014-11-28 10:45:00,39.74,39.74,39.71,39.72,8000.0,32.7053,32.7053,32.6807,32.6889,8000.0
2014-11-28 10:50:00,39.71,39.71,39.68,39.69,4900.0,32.6807,32.6807,32.656,32.6642,4900.0
2014-11-28 10:55:00,39.68,39.69,39.65,39.65,3900.0,32.656,32.6642,32.6313,32.6313,3900.0
2014-11-28 11:00:00,39.66,39.73,39.66,39.71,51800.0,32.6395,32.6971,32.6395,32.6807,51800.0
2014-11-28 11:05:00,39.71,39.72,39.66,39.67,8400.0,32.6807,32.6889,32.6395,32.6477,8400.0
2014-11-28 11:10:00,39.66,39.66,39.64,39.64,3400.0,32.6395,32.6395,32.623,32.623,3400.0
2014-11-28 11:15:00,39.64,39.66,39.63,39.66,6300.0,32.623,32.6395,32.6148,32.6395,6300.0
2014-11-28 11:20:00,39.66,39.66,39.62,39.62,6200.0,32.6395,32.6395,32.6066,32.6066,6200.0
2014-11-28 11:25:00,39.63,39.63,39.6,39.6,3300.0,32.6148,32.6148,32.5901,32.5901,3300.0
2014-11-28 11:30:00,39.6,39.6,39.56,39.57,4500.0,32.5901,32.5901,32.5572,32.5654,4500.0
2014-11-28 11:35:00,39.57,39.57,39.52,39.55,8500.0,32.5654,32.5654,32.5243,32.549,8500.0
2014-11-28 11:40:00,39.55,39.57,39.54,39.57,12500.0,32.549,32.5654,32.5407,32.5654,12500.0
2014-11-28 11:45:00,39.57,39.58,39.56,39.56,5300.0,32.5654,32.5737,32.5572,32.5572,5300.0
2014-11-28 11:50:00,39.56,39.58,39.56,39.57,10700.0,32.5572,32.5737,32.5572,32.5654,10700.0
2014-11-28 11:55:00,39.57,39.6,39.57,39.59,8500.0,32.5654,32.5901,32.5654,32.5819,8500.0
2014-11-28 12:00:00,39.6,39.61,39.57,39.61,15000.0,32.5901,32.5984,32.5654,32.5984,15000.0
2014-11-28 12:05:00,39.61,39.61,39.59,39.6,8800.0,32.5984,32.5984,32.5819,32.5901,8800.0
2014-11-28 12:10:00,39.6,39.6,39.59,39.6,4200.0,32.5901,32.5901,32.5819,32.5901,4200.0
2014-11-28 12:15:00,39.59,39.6,39.58,39.58,7200.0,32.5819,32.5901,32.5737,32.5737,7200.0
2014-11-28 12:20:00,39.58,39.59,39.57,39.57,10700.0,32.5737,32.5819,32.5654,32.5654,10700.0
2014-11-28 12:25:00,39.57,39.58,39.55,39.56,10900.0,32.5654,32.5737,32.549,32.5572,10900.0
2014-11-28 12:30:00,39.56,39.58,39.56,39.58,5400.0,32.5572,32.5737,32.5572,32.5737,5400.0
2014-11-28 12:35:00,39.58,39.61,39.57,39.58,13300.0,32.5737,32.5984,32.5654,32.5737,13300.0
2014-11-28 12:40:00,39.57,39.58,39.52,39.57,15500.0,32.5654,32.5737,32.5243,32.5654,15500.0
2014-11-28 12:45:00,39.57,39.61,39.56,39.61,14900.0,32.5654,32.5984,32.5572,32.5984,14900.0
2014-11-28 12:50:00,39.61,39.61,39.54,39.58,20200.0,32.5984,32.5984,32.5407,32.5737,20200.0
2014-11-28 12:55:00,39.58,39.63,39.56,39.61,47900.0,32.5737,32.6148,32.5572,32.5984,47900.0
2014-12-01 09:30:00,39.32,39.45,39.27,39.4,68400.0,32.3597,32.4667,32.3185,32.4255,68400.0
2014-12-01 09:35:00,39.36,39.47,39.33,39.41,22200.0,32.3926,32.4831,32.3679,32.4338,22200.0
2014-12-01 09:40:00,39.41,39.45,39.41,39.41,14700.0,32.4338,32.4667,32.4338,32.4338,14700.0
2014-12-01 09:45:00,39.42,39.45,39.32,39.37,17900.0,32.442,32.4667,32.3597,32.4008,17900.0
2014-12-01 09:50:00,39.36,39.39,39.32,39.38,20300.0,32.3926,32.4173,32.3597,32.4091,20300.0
2014-12-01 09:55:00,39.37,39.41,39.35,39.36,25700.0,32.4008,32.4338,32.3844,32.3926,25700.0
2014-12-01 10:00:00,39.37,39.43,39.36,39.42,10100.0,32.4008,32.4502,32.3926,32.442,10100.0
2014-12-01 10:05:00,39.42,39.46,39.41,39.42,8100.0,32.442,32.4749,32.4338,32.442,8100.0
2014-12-01 10:10:00,39.43,39.48,39.43,39.46,9900.0,32.4502,32.4914,32.4502,32.4749,9900.0
2014-12-01 10:15:00,39.46,39.5,39.42,39.44,17800.0,32.4749,32.5078,32.442,32.4584,17800.0
2014-12-01 10:20:00,39.44,39.5,39.43,39.48,36000.0,32.4584,32.5078,32.4502,32.4914,36000.0
2014-12-01 10:25:00,39.5,39.5,39.45,39.45,6500.0,32.5078,32.5078,32.4667,32.4667,6500.0
2014-12-01 10:30:00,39.45,39.45,39.42,39.43,4800.0,32.4667,32.4667,32.442,32.4502,4800.0
2014-12-01 10:35:00,39.43,39.44,39.37,39.37,7100.0,32.4502,32.4584,32.4008,32.4008,7100.0
2014-12-01 10:40:00,39.37,39.37,39.31,39.33,58700.0,32.4008,32.4008,32.3515,32.3679,58700.0
2014-12-01 10:45:00,39.33,39.35,39.32,39.33,10500.0,32.3679,32.3844,32.3597,32.3679,10500.0
2014-12-01 10:50:00,39.33,39.33,39.26,39.28,24300.0,32.3679,32.3679,32.3103,32.3268,24300.0
2014-12-01 10:55:00,39.28,39.29,39.25,39.29,11000.0,32.3268,32.335,32.3021,32.335,11000.0
2014-12-01 11:00:00,39.29,39.31,39.29,39.31,8800.0,32.335,32.3515,32.335,32.3515,8800.0
2014-12-01 11:05:00,39.32,39.32,39.29,39.31,4300.0,32.3597,32.3597,32.335,32.3515,4300.0
2014-12-01 11:10:00,39.31,39.33,39.28,39.3,9000.0,32.3515,32.3679,32.3268,32.3432,9000.0
2014-12-01 11:15:00,39.31,39.35,39.3,39.33,8800.0,32.3515,32.3844,32.3432,32.3679,8800.0
2014-12-01 11:20:00,39.32,39.33,39.3,39.33,6200.0,32.3597,32.3679,32.3432,32.3679,6200.0
2014-12-01 11:25:00,39.33,39.33,39.3,39.32,7600.0,32.3679,32.3679,32.3432,32.3597,7600.0
2014-12-01 11:30:00,39.32,39.34,39.27,39.27,16700.0,32.3597,32.3762,32.3185,32.3185,16700.0
2014-12-01 11:35:00,39.27,39.27,39.25,39.27,5800.0,32.3185,32.3185,32.3021,32.3185,5800.0
2014-12-01 11:40:00,39.27,39.3,39.26,39.27,9800.0,32.3185,32.3432,32.3103,32.3185,9800.0
2014-12-01 11:45:00,39.28,39.3,39.25,39.3,4600.0,32.3268,32.3432,32.3021,32.3432,4600.0
2014-12-01 11:50:00,39.3,39.3,39.28,39.3,5300.0,32.3432,32.3432,32.3268,32.3432,5300.0
2014-12-01 11:55:00,39.29,39.29,39.25,39.26,5800.0,32.335,32.335,32.3021,32.3103,5800.0
2014-12-01 12:00:00,39.25,39.26,39.23,39.23,4000.0,32.3021,32.3103,32.2856,32.2856,4000.0
2014-12-01 12:05:00,39.24,39.25,39.21,39.21,6300.0,32.2939,32.3021,32.2692,32.2692,6300.0
2014-12-01 12:10:00,39.22,39.26,39.22,39.25,23800.0,32.2774,32.3103,32.2774,32.3021,23800.0
2014-12-01 12:15:00,39.25,39.26,39.22,39.23,6400.0,32.3021,32.3103,32.2774,32.2856,6400.0
2014-12-01 12:20:00,39.24,39.25,39.24,39.25,1600.0,32.2939,32.3021,32.2939,32.3021,1600.0
2014-12-01 12:25:00,39.25,39.25,39.19,39.2,17600.0,32.3021,32.3021,32.2527,32.2609,17600.0
2014-12-01 12:30:00,39.2,39.21,39.19,39.21,6000.0,32.2609,32.2692,32.2527,32.2692,6000.0
2014-12-01 12:35:00,39.2,39.22,39.18,39.18,4100.0,32.2609,32.2774,32.2445,32.2445,4100.0
2014-12-01 12:40:00,39.18,39.21,39.18,39.2,3500.0,32.2445,32.2692,32.2445,32.2609,3500.0
2014-12-01 12:45:00,39.2,39.2,39.13,39.15,37100.0,32.2609,32.2609,32.2033,32.2198,37100.0
2014-12-01 12:50:00,39.16,39.19,39.16,39.18,9500.0,32.228,32.2527,32.228,32.2445,9500.0
2014-12-01 12:55:00,39.19,39.21,39.18,39.21,5000.0,32.2527,32.2692,32.2445,32.2692,5000.0
2014-12-01 13:00:00,39.21,39.22,39.19,39.19,2200.0,32.2692,32.2774,32.2527,32.2527,2200.0
2014-12-01 13:05:00,39.2,39.2,39.17,39.18,4500.0,32.2609,32.2609,32.2362,32.2445,4500.0
2014-12-01 13:10:00,39.17,39.2,39.17,39.17,4900.0,32.2362,32.2609,32.2362,32.2362,4900.0
2014-12-01 13:15:00,39.18,39.2,39.17,39.19,2800.0,32.2445,32.2609,32.2362,32.2527,2800.0
2014-12-01 13:20:00,39.19,39.22,39.18,39.22,4800.0,32.2527,32.2774,32.2445,32.2774,4800.0
2014-12-01 13:25:00,39.23,39.24,39.21,39.24,10900.0,32.2856,32.2939,32.2692,32.2939,10900.0
2014-12-01 13:30:00,39.24,39.27,39.24,39.27,6800.0,32.2939,32.3185,32.2939,32.3185,6800.0
2014-12-01 13:35:00,39.28,39.31,39.27,39.3,7000.0,32.3268,32.3515,32.3185,32.3432,7000.0
2014-12-01 13:40:00,39.31,39.32,39.31,39.32,5200.0,32.3515,32.3597,32.3515,32.3597,5200.0
2014-12-01 13:45:00,39.32,39.35,39.31,39.32,13500.0,32.3597,32.3844,32.3515,32.3597,13500.0
2014-12-01 13:50:00,39.32,39.32,39.29,39.3,6000.0,32.3597,32.3597,32.335,32.3432,6000.0
2014-12-01 13:55:00,39.3,39.32,39.29,39.32,3000.0,32.3432,32.3597,32.335,32.3597,3000.0
2014-12-01 14:00:00,39.32,39.34,39.31,39.31,10900.0,32.3597,32.3762,32.3515,32.3515,10900.0
2014-12-01 14:05:00,39.31,39.31,39.29,39.31,6600.0,32.3515,32.3515,32.335,32.3515,6600.0
2014-12-01 14:10:00,39.31,39.32,39.28,39.29,7900.0,32.3515,32.3597,32.3268,32.335,7900.0
2014-12-01 14:15:00,39.29,39.3,39.28,39.3,4600.0,32.335,32.3432,32.3268,32.3432,4600.0
2014-12-01 14:20:00,39.3,39.31,39.27,39.27,7700.0,32.3432,32.3515,32.3185,32.3185,7700.0
2014-12-01 14:25:00,39.28,39.31,39.27,39.28,10000.0,32.3268,32.3515,32.3185,32.3268,10000.0
2014-12-01 14:30:00,39.27,39.29,39.26,39.29,9500.0,32.3185,32.335,32.3103,32.335,9500.0
2014-12-01 14:35:00,39.29,39.3,39.25,39.29,12500.0,32.335,32.3432,32.3021,32.335,12500.0
2014-12-01 14:40:00,39.28,39.28,39.26,39.27,2500.0,32.3268,32.3268,32.3103,32.3185,2500.0
2014-12-01 14:45:00,39.28,39.28,39.25,39.26,5300.0,32.3268,32.3268,32.3021,32.3103,5300.0
2014-12-01 14:50:00,39.27,39.28,39.26,39.27,5000.0,32.3185,32.3268,32.3103,32.3185,5000.0
2014-12-01 14:55:00,39.28,39.28,39.23,39.25,7800.0,32.3268,32.3268,32.2856,32.3021,7800.0
2014-12-01 15:00:00,39.25,39.28,39.25,39.26,7900.0,32.3021,32.3268,32.3021,32.3103,7900.0
2014-12-01 15:05:00,39.26,39.26,39.23,39.25,11000.0,32.3103,32.3103,32.2856,32.3021,11000.0
2014-12-01 15:10:00,39.26,39.26,39.24,39.26,6900.0,32.3103,32.3103,32.2939,32.3103,6900.0
2014-12-01 15:15:00,39.26,39.3,39.25,39.29,8600.0,32.3103,32.3432,32.3021,32.335,8600.0
2014-12-01 15:20:00,39.28,39.28,39.26,39.28,9800.0,32.3268,32.3268,32.3103,32.3268,9800.0
2014-12-01 15:25:00,39.28,39.28,39.27,39.27,6200.0,32.3268,32.3268,32.3185,32.3185,6200.0
2014-12-01 15:30:00,39.27,39.28,39.23,39.26,22600.0,32.3185,32.3268,32.2856,32.3103,22600.0
2014-12-01 15:35:00,39.26,39.26,39.22,39.23,21900.0,32.3103,32.3103,32.2774,32.2856,21900.0
2014-12-01 15:40:00,39.23,39.25,39.22,39.25,14400.0,32.2856,32.3021,32.2774,32.3021,14400.0
2014-12-01 15:45:00,39.25,39.26,39.21,39.23,66000.0,32.3021,32.3103,32.2692,32.2856,66000.0
2014-12-01 15:50:00,39.24,39.27,39.23,39.27,62700.0,32.2939,32.3185,32.2856,32.3185,62700.0
2014-12-01 15:55:00,39.26,39.28,39.24,39.25,87800.0,32.3103,32.3268,32.2939,32.3021,87800.0
2014-12-02 09:30:00,39.21,39.38,39.21,39.33,29300.0,32.2692,32.4091,32.2692,32.3679,29300.0
2014-12-02 09:35:00,39.35,39.41,39.35,39.4,15400.0,32.3844,32.4338,32.3844,32.4255,15400.0
2014-12-02 09:40:00,39.4,39.41,39.35,39.37,24800.0,32.4255,32.4338,32.3844,32.4008,24800.0
2014-12-02 09:45:00,39.38,39.38,39.27,39.28,14500.0,32.4091,32.4091,32.3185,32.3268,14500.0
2014-12-02 09:50:00,39.29,39.36,39.28,39.36,13000.0,32.335,32.3926,32.3268,32.3926,13000.0
2014-12-02 09:55:00,39.36,39.38,39.32,39.38,9100.0,32.3926,32.4091,32.3597,32.4091,9100.0
2014-12-02 10:00:00,39.39,39.45,39.39,39.44,13500.0,32.4173,32.4667,32.4173,32.4584,13500.0
2014-12-02 10:05:00,39.43,39.46,39.37,39.41,43800.0,32.4502,32.4749,32.4008,32.4338,43800.0
2014-12-02 10:10:00,39.41,39.44,39.38,39.43,68500.0,32.4338,32.4584,32.4091,32.4502,68500.0
2014-12-02 10:15:00,39.42,39.48,39.42,39.46,7300.0,32.442,32.4914,32.442,32.4749,7300.0
2014-12-02 10:20:00,39.47,39.51,39.47,39.48,7200.0,32.4831,32.5161,32.4831,32.4914,7200.0
2014-12-02 10:25:00,39.5,39.53,39.49,39.52,5400.0,32.5078,32.5325,32.4996,32.5243,5400.0
2014-12-02 10:30:00,39.53,39.55,39.51,39.51,12300.0,32.5325,32.549,32.5161,32.5161,12300.0
2014-12-02 10:35:00,39.5,39.5,39.46,39.47,4100.0,32.5078,32.5078,32.4749,32.4831,4100.0
2014-12-02 10:40:00,39.46,39.48,39.46,39.48,22300.0,32.4749,32.4914,32.4749,32.4914,22300.0
2014-12-02 10:45:00,39.48,39.48,39.43,39.44,34900.0,32.4914,32.4914,32.4502,32.4584,34900.0
2014-12-02 10:50:00,39.45,39.49,39.45,39.49,6200.0,32.4667,32.4996,32.4667,32.4996,6200.0
2014-12-02 10:55:00,39.5,39.51,39.46,39.5,23700.0,32.5078,32.5161,32.4749,32.5078,23700.0
2014-12-02 11:00:00,39.49,39.51,39.48,39.49,15600.0,32.4996,32.5161,32.4914,32.4996,15600.0
2014-12-02 11:05:00,39.5,39.5,39.45,39.45,10200.0,32.5078,32.5078,32.4667,32.4667,10200.0
2014-12-02 11:10:00,39.45,39.45,39.4,39.41,13100.0,32.4667,32.4667,32.4255,32.4338,13100.0
2014-12-02 11:15:00,39.42,39.43,39.41,39.43,10100.0,32.442,32.4502,32.4338,32.4502,10100.0
2014-12-02 11:20:00,39.43,39.43,39.37,39.38,14800.0,32.4502,32.4502,32.4008,32.4091,14800.0
2014-12-02 11:25:00,39.38,39.38,39.33,39.33,12900.0,32.4091,32.4091,32.3679,32.3679,12900.0
2014-12-02 11:30:00,39.33,39.34,39.31,39.32,22100.0,32.3679,32.3762,32.3515,32.3597,22100.0
2014-12-02 11:35:00,39.31,39.32,39.27,39.29,29000.0,32.3515,32.3597,32.3185,32.335,29000.0
2014-12-02 11:40:00,39.29,39.32,39.28,39.32,10800.0,32.335,32.3597,32.3268,32.3597,10800.0
2014-12-02 11:45:00,39.32,39.32,39.26,39.28,48500.0,32.3597,32.3597,32.3103,32.3268,48500.0
2014-12-02 11:50:00,39.29,39.29,39.28,39.28,3700.0,32.335,32.335,32.3268,32.3268,3700.0
2014-12-02 11:55:00,39.27,39.32,39.27,39.31,10600.0,32.3185,32.3597,32.3185,32.3515,10600.0
2014-12-02 12:00:00,39.32,39.32,39.29,39.3,10100.0,32.3597,32.3597,32.335,32.3432,10100.0
2014-12-02 12:05:00,39.31,39.31,39.26,39.27,14700.0,32.3515,32.3515,32.3103,32.3185,14700.0
2014-12-02 12:10:00,39.27,39.28,39.25,39.25,12800.0,32.3185,32.3268,32.3021,32.3021,12800.0
2014-12-02 12:15:00,39.26,39.26,39.24,39.25,9100.0,32.3103,32.3103,32.2939,32.3021,9100.0
2014-12-02 12:20:00,39.25,39.26,39.24,39.25,4300.0,32.3021,32.3103,32.2939,32.3021,4300.0
2014-12-02 12:25:00,39.25,39.26,39.24,39.24,10100.0,32.3021,32.3103,32.2939,32.2939,10100.0
2014-12-02 12:30:00,39.24,39.26,39.24,39.26,6800.0,32.2939,32.3103,32.2939,32.3103,6800.0
2014-12-02 12:35:00,39.26,39.26,39.22,39.22,11100.0,32.3103,32.3103,32.2774,32.2774,11100.0
2014-12-02 12:40:00,39.22,39.22,39.17,39.17,12100.0,32.2774,32.2774,32.2362,32.2362,12100.0
2014-12-02 12:45:00,39.17,39.17,39.14,39.14,21800.0,32.2362,32.2362,32.2116,32.2116,21800.0
2014-12-02 12:50:00,39.15,39.16,39.12,39.13,31500.0,32.2198,32.228,32.1951,32.2033,31500.0
2014-12-02 12:55:00,39.14,39.18,39.14,39.16,11800.0,32.2116,32.2445,32.2116,32.228,11800.0
2014-12-02 13:00:00,39.17,39.22,39.17,39.22,4100.0,32.2362,32.2774,32.2362,32.2774,4100.0
2014-12-02 13:05:00,39.22,39.25,39.22,39.25,4400.0,32.2774,32.3021,32.2774,32.3021,4400.0
2014-12-02 13:10:00,39.25,39.28,39.25,39.26,6800.0,32.3021,32.3268,32.3021,32.3103,6800.0
2014-12-02 13:15:00,39.26,39.29,39.26,39.29,4000.0,32.3103,32.335,32.3103,32.335,4000.0
2014-12-02 13:20:00,39.28,39.29,39.26,39.27,4400.0,32.3268,32.335,32.3103,32.3185,4400.0
2014-12-02 13:25:00,39.27,39.3,39.26,39.29,7200.0,32.3185,32.3432,32.3103,32.335,7200.0
2014-12-02 13:30:00,39.3,39.31,39.29,39.29,3500.0,32.3432,32.3515,32.335,32.335,3500.0
2014-12-02 13:35:00,39.3,39.31,39.27,39.27,8100.0,32.3432,32.3515,32.3185,32.3185,8100.0
2014-12-02 13:40:00,39.28,39.28,39.27,39.28,5100.0,32.3268,32.3268,32.3185,32.3268,5100.0
2014-12-02 13:45:00,39.29,39.29,39.25,39.26,9900.0,32.335,32.335,32.3021,32.3103,9900.0
2014-12-02 13:50:00,39.26,39.3,39.26,39.3,3400.0,32.3103,32.3432,32.3103,32.3432,3400.0
2014-12-02 13:55:00,39.29,39.3,39.26,39.27,9300.0,32.335,32.3432,32.3103,32.3185,9300.0
2014-12-02 14:00:00,39.27,39.31,39.27,39.3,6000.0,32.3185,32.3515,32.3185,32.3432,6000.0
2014-12-02 14:05:00,39.3,39.33,39.3,39.33,3700.0,32.3432,32.3679,32.3432,32.3679,3700.0
2014-12-02 14:10:00,39.33,39.34,39.32,39.34,6100.0,32.3679,32.3762,32.3597,32.3762,6100.0
2014-12-02 14:15:00,39.34,39.36,39.33,39.36,4000.0,32.3762,32.3926,32.3679,32.3926,4000.0
2014-12-02 14:20:00,39.36,39.38,39.32,39.32,10600.0,32.3926,32.4091,32.3597,32.3597,10600.0
2014-12-02 14:25:00,39.32,39.32,39.29,39.29,17100.0,32.3597,32.3597,32.335,32.335,17100.0
2014-12-02 14:30:00,39.29,39.3,39.29,39.3,3000.0,32.335,32.3432,32.335,32.3432,3000.0
2014-12-02 14:35:00,39.3,39.31,39.28,39.28,10900.0,32.3432,32.3515,32.3268,32.3268,10900.0
2014-12-02 14:40:00,39.28,39.3,39.28,39.3,13100.0,32.3268,32.3432,32.3268,32.3432,13100.0
2014-12-02 14:45:00,39.3,39.3,39.26,39.27,28300.0,32.3432,32.3432,32.3103,32.3185,28300.0
2014-12-02 14:50:00,39.28,39.3,39.27,39.29,10500.0,32.3268,32.3432,32.3185,32.335,10500.0
2014-12-02 14:55:00,39.28,39.28,39.26,39.27,8900.0,32.3268,32.3268,32.3103,32.3185,8900.0
2014-12-02 15:00:00,39.26,39.27,39.25,39.26,22100.0,32.3103,32.3185,32.3021,32.3103,22100.0
2014-12-02 15:05:00,39.26,39.26,39.23,39.25,9300.0,32.3103,32.3103,32.2856,32.3021,9300.0
2014-12-02 15:10:00,39.25,39.26,39.24,39.26,9800.0,32.3021,32.3103,32.2939,32.3103,9800.0
2014-12-02 15:15:00,39.25,39.26,39.24,39.25,11900.0,32.3021,32.3103,32.2939,32.3021,11900.0
2014-12-02 15:20:00,39.25,39.25,39.22,39.25,7200.0,32.3021,32.3021,32.2774,32.3021,7200.0
2014-12-02 15:25:00,39.25,39.26,39.24,39.25,19200.0,32.3021,32.3103,32.2939,32.3021,19200.0
2014-12-02 15:30:00,39.25,39.26,39.21,39.22,20000.0,32.3021,32.3103,32.2692,32.2774,20000.0
2014-12-02 15:35:00,39.22,39.23,39.17,39.18,31900.0,32.2774,32.2856,32.2362,32.2445,31900.0
2014-12-02 15:40:00,39.18,39.18,39.14,39.15,76100.0,32.2445,32.2445,32.2116,32.2198,76100.0
2014-12-02 15:45:00,39.15,39.16,39.14,39.15,40000.0,32.2198,32.228,32.2116,32.2198,40000.0
2014-12-02 15:50:00,39.15,39.15,39.14,39.14,20200.0,32.2198,32.2198,32.2116,32.2116,20200.0
2014-12-02 15:55:00,39.15,39.15,39.07,39.07,284100.0,32.2198,32.2198,32.1539,32.1539,284100.0
2014-12-03 09:30:00,39.14,39.15,39.05,39.12,46200.0,32.2116,32.2198,32.1375,32.1951,46200.0
2014-12-03 09:35:00,39.11,39.13,39.09,39.12,39400.0,32.1869,32.2033,32.1704,32.1951,39400.0
2014-12-03 09:40:00,39.12,39.12,39.09,39.1,54500.0,32.1951,32.1951,32.1704,32.1786,54500.0
2014-12-03 09:45:00,39.1,39.13,39.1,39.12,26200.0,32.1786,32.2033,32.1786,32.1951,26200.0
2014-12-03 09:50:00,39.12,39.12,39.09,39.1,26400.0,32.1951,32.1951,32.1704,32.1786,26400.0
2014-12-03 09:55:00,39.1,39.1,39.09,39.1,23500.0,32.1786,32.1786,32.1704,32.1786,23500.0
2014-12-03 10:00:00,39.1,39.1,39.09,39.1,23400.0,32.1786,32.1786,32.1704,32.1786,23400.0
2014-12-03 10:05:00,39.1,39.1,39.09,39.09,89000.0,32.1786,32.1786,32.1704,32.1704,89000.0
2014-12-03 10:10:00,39.09,39.1,39.07,39.09,28700.0,32.1704,32.1786,32.1539,32.1704,28700.0
2014-12-03 10:15:00,39.09,39.09,39.06,39.07,32700.0,32.1704,32.1704,32.1457,32.1539,32700.0
2014-12-03 10:20:00,39.07,39.07,39.05,39.07,19500.0,32.1539,32.1539,32.1375,32.1539,19500.0
2014-12-03 10:25:00,39.07,39.15,39.06,39.15,94000.0,32.1539,32.2198,32.1457,32.2198,94000.0
2014-12-03 10:30:00,39.15,39.21,39.14,39.2,51400.0,32.2198,32.2692,32.2116,32.2609,51400.0
2014-12-03 10:35:00,39.19,39.21,39.14,39.15,79100.0,32.2527,32.2692,32.2116,32.2198,79100.0
2014-12-03 10:40:00,39.15,39.16,39.14,39.15,78300.0,32.2198,32.228,32.2116,32.2198,78300.0
2014-12-03 10:45:00,39.15,39.17,39.14,39.16,26700.0,32.2198,32.2362,32.2116,32.228,26700.0
2014-12-03 10:50:00,39.15,39.19,39.15,39.18,13800.0,32.2198,32.2527,32.2198,32.2445,13800.0
2014-12-03 10:55:00,39.18,39.2,39.18,39.19,31400.0,32.2445,32.2609,32.2445,32.2527,31400.0
2014-12-03 11:00:00,39.2,39.2,39.19,39.19,15800.0,32.2609,32.2609,32.2527,32.2527,15800.0
2014-12-03 11:05:00,39.19,39.2,39.18,39.19,14500.0,32.2527,32.2609,32.2445,32.2527,14500.0
2014-12-03 11:10:00,39.2,39.2,39.18,39.18,19900.0,32.2609,32.2609,32.2445,32.2445,19900.0
2014-12-03 11:15:00,39.19,39.2,39.19,39.2,12100.0,32.2527,32.2609,32.2527,32.2609,12100.0
2014-12-03 11:20:00,39.2,39.2,39.19,39.2,14200.0,32.2609,32.2609,32.2527,32.2609,14200.0
2014-12-03 11:25:00,39.2,39.2,39.19,39.2,15100.0,32.2609,32.2609,32.2527,32.2609,15100.0
2014-12-03 11:30:00,39.2,39.2,39.19,39.2,27400.0,32.2609,32.2609,32.2527,32.2609,27400.0
2014-12-03 11:35:00,39.2,39.25,39.2,39.25,39100.0,32.2609,32.3021,32.2609,32.3021,39100.0
2014-12-03 11:40:00,39.25,39.25,39.19,39.2,29000.0,32.3021,32.3021,32.2527,32.2609,29000.0
2014-12-03 11:45:00,39.2,39.2,39.19,39.2,5700.0,32.2609,32.2609,32.2527,32.2609,5700.0
2014-12-03 11:50:00,39.2,39.2,39.19,39.2,11100.0,32.2609,32.2609,32.2527,32.2609,11100.0
2014-12-03 11:55:00,39.2,39.2,39.19,39.2,8000.0,32.2609,32.2609,32.2527,32.2609,8000.0
2014-12-03 12:00:00,39.2,39.2,39.19,39.2,7700.0,32.2609,32.2609,32.2527,32.2609,7700.0
2014-12-03 12:05:00,39.2,39.2,39.19,39.2,8600.0,32.2609,32.2609,32.2527,32.2609,8600.0
2014-12-03 12:10:00,39.2,39.2,39.19,39.2,12700.0,32.2609,32.2609,32.2527,32.2609,12700.0
2014-12-03 12:15:00,39.2,39.2,39.17,39.18,39600.0,32.2609,32.2609,32.2362,32.2445,39600.0
2014-12-03 12:20:00,39.18,39.18,39.14,39.15,28000.0,32.2445,32.2445,32.2116,32.2198,28000.0
2014-12-03 12:25:00,39.15,39.16,39.14,39.15,12400.0,32.2198,32.228,32.2116,32.2198,12400.0
2014-12-03 12:30:00,39.15,39.15,39.12,39.12,12700.0,32.2198,32.2198,32.1951,32.1951,12700.0
2014-12-03 12:35:00,39.11,39.14,39.11,39.13,6200.0,32.1869,32.2116,32.1869,32.2033,6200.0
2014-12-03 12:40:00,39.12,39.15,39.12,39.15,9800.0,32.1951,32.2198,32.1951,32.2198,9800.0
2014-12-03 12:45:00,39.15,39.16,39.14,39.16,15600.0,32.2198,32.228,32.2116,32.228,15600.0
2014-12-03 12:50:00,39.16,39.19,39.16,39.19,8200.0,32.228,32.2527,32.228,32.2527,8200.0
2014-12-03 12:55:00,39.19,39.21,39.18,39.21,20800.0,32.2527,32.2692,32.2445,32.2692,20800.0
2014-12-03 13:00:00,39.21,39.24,39.21,39.22,6600.0,32.2692,32.2939,32.2692,32.2774,6600.0
2014-12-03 13:05:00,39.21,39.24,39.21,39.24,4100.0,32.2692,32.2939,32.2692,32.2939,4100.0
2014-12-03 13:10:00,39.24,39.25,39.23,39.23,5300.0,32.2939,32.3021,32.2856,32.2856,5300.0
2014-12-03 13:15:00,39.24,39.25,39.24,39.25,7200.0,32.2939,32.3021,32.2939,32.3021,7200.0
2014-12-03 13:20:00,39.25,39.25,39.24,39.25,2300.0,32.3021,32.3021,32.2939,32.3021,2300.0
2014-12-03 13:25:00,39.25,39.26,39.24,39.26,11400.0,32.3021,32.3103,32.2939,32.3103,11400.0
2014-12-03 13:30:00,39.26,39.26,39.24,39.24,6200.0,32.3103,32.3103,32.2939,32.2939,6200.0
2014-12-03 13:35:00,39.25,39.25,39.24,39.25,7600.0,32.3021,32.3021,32.2939,32.3021,7600.0
2014-12-03 13:40:00,39.25,39.25,39.22,39.24,12900.0,32.3021,32.3021,32.2774,32.2939,12900.0
2014-12-03 13:45:00,39.24,39.24,39.23,39.24,10600.0,32.2939,32.2939,32.2856,32.2939,10600.0
2014-12-03 13:50:00,39.24,39.24,39.22,39.22,24000.0,32.2939,32.2939,32.2774,32.2774,24000.0
2014-12-03 13:55:00,39.23,39.24,39.22,39.23,10400.0,32.2856,32.2939,32.2774,32.2856,10400.0
2014-12-03 14:00:00,39.24,39.24,39.2,39.2,14800.0,32.2939,32.2939,32.2609,32.2609,14800.0
2014-12-03 14:05:00,39.21,39.24,39.2,39.23,9000.0,32.2692,32.2939,32.2609,32.2856,9000.0
2014-12-03 14:10:00,39.24,39.24,39.23,39.23,9000.0,32.2939,32.2939,32.2856,32.2856,9000.0
2014-12-03 14:15:00,39.24,39.24,39.23,39.23,22600.0,32.2939,32.2939,32.2856,32.2856,22600.0
2014-12-03 14:20:00,39.24,39.24,39.23,39.24,4600.0,32.2939,32.2939,32.2856,32.2939,4600.0
2014-12-03 14:25:00,39.23,39.24,39.23,39.24,8200.0,32.2856,32.2939,32.2856,32.2939,8200.0
2014-12-03 14:30:00,39.24,39.24,39.23,39.23,4000.0,32.2939,32.2939,32.2856,32.2856,4000.0
2014-12-03 14:35:00,39.24,39.24,39.23,39.23,10800.0,32.2939,32.2939,32.2856,32.2856,10800.0
2014-12-03 14:40:00,39.23,39.24,39.23,39.24,17700.0,32.2856,32.2939,32.2856,32.2939,17700.0
2014-12-03 14:45:00,39.23,39.24,39.23,39.23,10900.0,32.2856,32.2939,32.2856,32.2856,10900.0
2014-12-03 14:50:00,39.23,39.24,39.23,39.24,9600.0,32.2856,32.2939,32.2856,32.2939,9600.0
2014-12-03 14:55:00,39.23,39.24,39.23,39.24,13600.0,32.2856,32.2939,32.2856,32.2939,13600.0
2014-12-03 15:00:00,39.24,39.24,39.23,39.24,5800.0,32.2939,32.2939,32.2856,32.2939,5800.0
2014-12-03 15:05:00,39.24,39.24,39.23,39.24,10100.0,32.2939,32.2939,32.2856,32.2939,10100.0
2014-12-03 15:10:00,39.24,39.25,39.23,39.25,20800.0,32.2939,32.3021,32.2856,32.3021,20800.0
2014-12-03 15:15:00,39.25,39.26,39.24,39.25,18700.0,32.3021,32.3103,32.2939,32.3021,18700.0
2014-12-03 15:20:00,39.25,39.25,39.24,39.25,9200.0,32.3021,32.3021,32.2939,32.3021,9200.0
2014-12-03 15:25:00,39.25,39.25,39.24,39.25,13100.0,32.3021,32.3021,32.2939,32.3021,13100.0
2014-12-03 15:30:00,39.25,39.25,39.24,39.25,23100.0,32.3021,32.3021,32.2939,32.3021,23100.0
2014-12-03 15:35:00,39.25,39.25,39.24,39.25,57200.0,32.3021,32.3021,32.2939,32.3021,57200.0
2014-12-03 15:40:00,39.25,39.26,39.23,39.24,67400.0,32.3021,32.3103,32.2856,32.2939,67400.0
2014-12-03 15:45:00,39.23,39.24,39.21,39.21,45000.0,32.2856,32.2939,32.2692,32.2692,45000.0
2014-12-03 15:50:00,39.22,39.22,39.19,39.19,57500.0,32.2774,32.2774,32.2527,32.2527,57500.0
2014-12-03 15:55:00,39.2,39.22,39.19,39.21,120300.0,32.2609,32.2774,32.2527,32.2692,120300.0
2014-12-04 09:30:00,39.25,39.38,39.25,39.38,21100.0,32.3021,32.4091,32.3021,32.4091,21100.0
2014-12-04 09:35:00,39.38,39.38,39.3,39.33,12600.0,32.4091,32.4091,32.3432,32.3679,12600.0
2014-12-04 09:40:00,39.32,39.36,39.31,39.35,23300.0,32.3597,32.3926,32.3515,32.3844,23300.0
2014-12-04 09:45:00,39.35,39.38,39.27,39.27,13300.0,32.3844,32.4091,32.3185,32.3185,13300.0
2014-12-04 09:50:00,39.28,39.37,39.27,39.35,72100.0,32.3268,32.4008,32.3185,32.3844,72100.0
2014-12-04 09:55:00,39.34,39.35,39.27,39.28,41700.0,32.3762,32.3844,32.3185,32.3268,41700.0
2014-12-04 10:00:00,39.29,39.29,39.26,39.28,9500.0,32.335,32.335,32.3103,32.3268,9500.0
2014-12-04 10:05:00,39.28,39.33,39.28,39.32,12100.0,32.3268,32.3679,32.3268,32.3597,12100.0
2014-12-04 10:10:00,39.32,39.33,39.31,39.32,2700.0,32.3597,32.3679,32.3515,32.3597,2700.0
2014-12-04 10:15:00,39.31,39.32,39.28,39.29,4700.0,32.3515,32.3597,32.3268,32.335,4700.0
2014-12-04 10:20:00,39.29,39.3,39.28,39.3,4500.0,32.335,32.3432,32.3268,32.3432,4500.0
2014-12-04 10:25:00,39.3,39.32,39.3,39.31,6200.0,32.3432,32.3597,32.3432,32.3515,6200.0
2014-12-04 10:30:00,39.31,39.31,39.29,39.3,4400.0,32.3515,32.3515,32.335,32.3432,4400.0
2014-12-04 10:35:00,39.31,39.32,39.24,39.32,93800.0,32.3515,32.3597,32.2939,32.3597,93800.0
2014-12-04 10:40:00,39.31,39.34,39.29,39.3,10700.0,32.3515,32.3762,32.335,32.3432,10700.0
2014-12-04 10:45:00,39.3,39.31,39.25,39.29,29400.0,32.3432,32.3515,32.3021,32.335,29400.0
2014-12-04 10:50:00,39.28,39.33,39.27,39.3,26100.0,32.3268,32.3679,32.3185,32.3432,26100.0
2014-12-04 10:55:00,39.29,39.33,39.29,39.3,9200.0,32.335,32.3679,32.335,32.3432,9200.0
2014-12-04 11:00:00,39.31,39.34,39.29,39.29,35000.0,32.3515,32.3762,32.335,32.335,35000.0
2014-12-04 11:05:00,39.29,39.32,39.28,39.3,44800.0,32.335,32.3597,32.3268,32.3432,44800.0
2014-12-04 11:10:00,39.3,39.3,39.27,39.29,7400.0,32.3432,32.3432,32.3185,32.335,7400.0
2014-12-04 11:15:00,39.29,39.29,39.25,39.27,6500.0,32.335,32.335,32.3021,32.3185,6500.0
2014-12-04 11:20:00,39.28,39.31,39.28,39.29,5100.0,32.3268,32.3515,32.3268,32.335,5100.0
2014-12-04 11:25:00,39.3,39.34,39.29,39.31,11400.0,32.3432,32.3762,32.335,32.3515,11400.0
2014-12-04 11:30:00,39.31,39.31,39.28,39.29,5500.0,32.3515,32.3515,32.3268,32.335,5500.0
2014-12-04 11:35:00,39.29,39.32,39.27,39.27,8300.0,32.335,32.3597,32.3185,32.3185,8300.0
2014-12-04 11:40:00,39.27,39.29,39.23,39.26,20300.0,32.3185,32.335,32.2856,32.3103,20300.0
2014-12-04 11:45:00,39.27,39.3,39.27,39.3,5400.0,32.3185,32.3432,32.3185,32.3432,5400.0
2014-12-04 11:50:00,39.3,39.32,39.27,39.27,4500.0,32.3432,32.3597,32.3185,32.3185,4500.0
2014-12-04 11:55:00,39.27,39.3,39.27,39.3,3600.0,32.3185,32.3432,32.3185,32.3432,3600.0
2014-12-04 12:00:00,39.31,39.32,39.25,39.25,6200.0,32.3515,32.3597,32.3021,32.3021,6200.0
2014-12-04 12:05:00,39.26,39.31,39.25,39.3,9200.0,32.3103,32.3515,32.3021,32.3432,9200.0
2014-12-04 12:10:00,39.3,39.32,39.29,39.31,4700.0,32.3432,32.3597,32.335,32.3515,4700.0
2014-12-04 12:15:00,39.31,39.32,39.3,39.31,5200.0,32.3515,32.3597,32.3432,32.3515,5200.0
2014-12-04 12:20:00,39.31,39.31,39.28,39.28,4700.0,32.3515,32.3515,32.3268,32.3268,4700.0
2014-12-04 12:25:00,39.29,39.32,39.24,39.24,30400.0,32.335,32.3597,32.2939,32.2939,30400.0
2014-12-04 12:30:00,39.25,39.35,39.25,39.3,92100.0,32.3021,32.3844,32.3021,32.3432,92100.0
2014-12-04 12:35:00,39.3,39.32,39.26,39.29,22900.0,32.3432,32.3597,32.3103,32.335,22900.0
2014-12-04 12:40:00,39.29,39.3,39.27,39.29,23700.0,32.335,32.3432,32.3185,32.335,23700.0
2014-12-04 12:45:00,39.3,39.3,39.23,39.24,22000.0,32.3432,32.3432,32.2856,32.2939,22000.0
2014-12-04 12:50:00,39.24,39.29,39.21,39.29,52300.0,32.2939,32.335,32.2692,32.335,52300.0
2014-12-04 12:55:00,39.3,39.3,39.27,39.27,8600.0,32.3432,32.3432,32.3185,32.3185,8600.0
2014-12-04 13:00:00,39.27,39.32,39.27,39.32,4200.0,32.3185,32.3597,32.3185,32.3597,4200.0
2014-12-04 13:05:00,39.31,39.32,39.29,39.3,6100.0,32.3515,32.3597,32.335,32.3432,6100.0
2014-12-04 13:10:00,39.3,39.3,39.28,39.28,3400.0,32.3432,32.3432,32.3268,32.3268,3400.0
2014-12-04 13:15:00,39.28,39.29,39.28,39.29,2000.0,32.3268,32.335,32.3268,32.335,2000.0
2014-12-04 13:20:00,39.29,39.29,39.28,39.29,1900.0,32.335,32.335,32.3268,32.335,1900.0
2014-12-04 13:25:00,39.29,39.3,39.29,39.29,5700.0,32.335,32.3432,32.335,32.335,5700.0
2014-12-04 13:30:00,39.29,39.32,39.29,39.32,6400.0,32.335,32.3597,32.335,32.3597,6400.0
2014-12-04 13:35:00,39.32,39.33,39.3,39.33,8200.0,32.3597,32.3679,32.3432,32.3679,8200.0
2014-12-04 13:40:00,39.33,39.34,39.29,39.32,12400.0,32.3679,32.3762,32.335,32.3597,12400.0
2014-12-04 13:45:00,39.32,39.33,39.31,39.32,2600.0,32.3597,32.3679,32.3515,32.3597,2600.0
2014-12-04 13:50:00,39.32,39.32,39.31,39.32,8000.0,32.3597,32.3597,32.3515,32.3597,8000.0
2014-12-04 13:55:00,39.32,39.33,39.28,39.29,27200.0,32.3597,32.3679,32.3268,32.335,27200.0
2014-12-04 14:00:00,39.3,39.31,39.28,39.29,13900.0,32.3432,32.3515,32.3268,32.335,13900.0
2014-12-04 14:05:00,39.3,39.3,39.28,39.28,5500.0,32.3432,32.3432,32.3268,32.3268,5500.0
2014-12-04 14:10:00,39.29,39.31,39.26,39.31,10100.0,32.335,32.3515,32.3103,32.3515,10100.0
2014-12-04 14:15:00,39.32,39.32,39.28,39.28,1900.0,32.3597,32.3597,32.3268,32.3268,1900.0
2014-12-04 14:20:00,39.29,39.31,39.27,39.3,4500.0,32.335,32.3515,32.3185,32.3432,4500.0
2014-12-04 14:25:00,39.3,39.32,39.3,39.3,5200.0,32.3432,32.3597,32.3432,32.3432,5200.0
2014-12-04 14:30:00,39.3,39.3,39.26,39.27,3800.0,32.3432,32.3432,32.3103,32.3185,3800.0
2014-12-04 14:35:00,39.27,39.28,39.22,39.22,7900.0,32.3185,32.3268,32.2774,32.2774,7900.0
2014-12-04 14:40:00,39.22,39.24,39.21,39.23,3300.0,32.2774,32.2939,32.2692,32.2856,3300.0
2014-12-04 14:45:00,39.24,39.26,39.24,39.24,4500.0,32.2939,32.3103,32.2939,32.2939,4500.0
2014-12-04 14:50:00,39.23,39.24,39.19,39.23,6700.0,32.2856,32.2939,32.2527,32.2856,6700.0
2014-12-04 14:55:00,39.23,39.24,39.22,39.23,5700.0,32.2856,32.2939,32.2774,32.2856,5700.0
2014-12-04 15:00:00,39.23,39.26,39.22,39.24,4100.0,32.2856,32.3103,32.2774,32.2939,4100.0
2014-12-04 15:05:00,39.24,39.24,39.21,39.23,11900.0,32.2939,32.2939,32.2692,32.2856,11900.0
2014-12-04 15:10:00,39.23,39.24,39.2,39.22,5500.0,32.2856,32.2939,32.2609,32.2774,5500.0
2014-12-04 15:15:00,39.22,39.23,39.2,39.21,5400.0,32.2774,32.2856,32.2609,32.2692,5400.0
2014-12-04 15:20:00,39.21,39.21,39.16,39.17,13000.0,32.2692,32.2692,32.228,32.2362,13000.0
2014-12-04 15:25:00,39.17,39.18,39.13,39.16,13200.0,32.2362,32.2445,32.2033,32.228,13200.0
2014-12-04 15:30:00,39.16,39.19,39.13,39.19,11100.0,32.228,32.2527,32.2033,32.2527,11100.0
2014-12-04 15:35:00,39.19,39.21,39.18,39.21,7200.0,32.2527,32.2692,32.2445,32.2692,7200.0
2014-12-04 15:40:00,39.21,39.23,39.19,39.21,21600.0,32.2692,32.2856,32.2527,32.2692,21600.0
2014-12-04 15:45:00,39.21,39.26,39.21,39.23,31600.0,32.2692,32.3103,32.2692,32.2856,31600.0
2014-12-04 15:50:00,39.24,39.27,39.23,39.24,21000.0,32.2939,32.3185,32.2856,32.2939,21000.0
2014-12-04 15:55:00,39.23,39.26,39.21,39.25,79900.0,32.2856,32.3103,32.2692,32.3021,79900.0
2014-12-05 09:30:00,39.3,39.36,39.23,39.35,25600.0,32.3432,32.3926,32.2856,32.3844,25600.0
2014-12-05 09:35:00,39.35,39.48,39.34,39.48,22900.0,32.3844,32.4914,32.3762,32.4914,22900.0
2014-12-05 09:40:00,39.48,39.48,39.35,39.36,10900.0,32.4914,32.4914,32.3844,32.3926,10900.0
2014-12-05 09:45:00,39.37,39.41,39.35,39.39,19300.0,32.4008,32.4338,32.3844,32.4173,19300.0
2014-12-05 09:50:00,39.4,39.42,39.29,39.3,46900.0,32.4255,32.442,32.335,32.3432,46900.0
2014-12-05 09:55:00,39.3,39.31,39.29,39.3,13700.0,32.3432,32.3515,32.335,32.3432,13700.0
2014-12-05 10:00:00,39.31,39.31,39.26,39.3,18300.0,32.3515,32.3515,32.3103,32.3432,18300.0
2014-12-05 10:05:00,39.3,39.3,39.25,39.26,12100.0,32.3432,32.3432,32.3021,32.3103,12100.0
2014-12-05 10:10:00,39.27,39.32,39.26,39.3,22900.0,32.3185,32.3597,32.3103,32.3432,22900.0
2014-12-05 10:15:00,39.3,39.4,39.26,39.36,39700.0,32.3432,32.4255,32.3103,32.3926,39700.0
2014-12-05 10:20:00,39.36,39.36,39.25,39.26,68100.0,32.3926,32.3926,32.3021,32.3103,68100.0
2014-12-05 10:25:00,39.26,39.26,39.24,39.25,13300.0,32.3103,32.3103,32.2939,32.3021,13300.0
2014-12-05 10:30:00,39.23,39.26,39.23,39.26,5900.0,32.2856,32.3103,32.2856,32.3103,5900.0
2014-12-05 10:35:00,39.25,39.26,39.24,39.25,9200.0,32.3021,32.3103,32.2939,32.3021,9200.0
2014-12-05 10:40:00,39.25,39.26,39.24,39.26,8500.0,32.3021,32.3103,32.2939,32.3103,8500.0
2014-12-05 10:45:00,39.26,39.26,39.24,39.25,12800.0,32.3103,32.3103,32.2939,32.3021,12800.0
2014-12-05 10:50:00,39.25,39.26,39.25,39.25,8400.0,32.3021,32.3103,32.3021,32.3021,8400.0
2014-12-05 10:55:00,39.24,39.25,39.2,39.21,23700.0,32.2939,32.3021,32.2609,32.2692,23700.0
2014-12-05 11:00:00,39.21,39.23,39.21,39.23,13800.0,32.2692,32.2856,32.2692,32.2856,13800.0
2014-12-05 11:05:00,39.23,39.23,39.22,39.23,6000.0,32.2856,32.2856,32.2774,32.2856,6000.0
2014-12-05 11:10:00,39.23,39.23,39.22,39.23,9900.0,32.2856,32.2856,32.2774,32.2856,9900.0
2014-12-05 11:15:00,39.23,39.23,39.22,39.23,5100.0,32.2856,32.2856,32.2774,32.2856,5100.0
2014-12-05 11:20:00,39.23,39.23,39.22,39.22,13500.0,32.2856,32.2856,32.2774,32.2774,13500.0
2014-12-05 11:25:00,39.23,39.23,39.19,39.21,15800.0,32.2856,32.2856,32.2527,32.2692,15800.0
2014-12-05 11:30:00,39.22,39.23,39.22,39.23,6300.0,32.2774,32.2856,32.2774,32.2856,6300.0
2014-12-05 11:35:00,39.23,39.23,39.22,39.23,3800.0,32.2856,32.2856,32.2774,32.2856,3800.0
2014-12-05 11:40:00,39.23,39.23,39.22,39.23,9800.0,32.2856,32.2856,32.2774,32.2856,9800.0
2014-12-05 11:45:00,39.23,39.23,39.22,39.22,9000.0,32.2856,32.2856,32.2774,32.2774,9000.0
2014-12-05 11:50:00,39.23,39.23,39.22,39.23,10700.0,32.2856,32.2856,32.2774,32.2856,10700.0
2014-12-05 11:55:00,39.23,39.23,39.2,39.21,34200.0,32.2856,32.2856,32.2609,32.2692,34200.0
2014-12-05 12:00:00,39.21,39.21,39.19,39.19,2300.0,32.2692,32.2692,32.2527,32.2527,2300.0
2014-12-05 12:05:00,39.2,39.22,39.19,39.22,4300.0,32.2609,32.2774,32.2527,32.2774,4300.0
2014-12-05 12:10:00,39.22,39.23,39.2,39.2,7300.0,32.2774,32.2856,32.2609,32.2609,7300.0
2014-12-05 12:15:00,39.21,39.23,39.19,39.2,32500.0,32.2692,32.2856,32.2527,32.2609,32500.0
2014-12-05 12:20:00,39.2,39.23,39.2,39.22,11800.0,32.2609,32.2856,32.2609,32.2774,11800.0
2014-12-05 12:25:00,39.23,39.23,39.21,39.22,2800.0,32.2856,32.2856,32.2692,32.2774,2800.0
2014-12-05 12:30:00,39.22,39.23,39.21,39.22,8000.0,32.2774,32.2856,32.2692,32.2774,8000.0
2014-12-05 12:35:00,39.22,39.24,39.22,39.23,76300.0,32.2774,32.2939,32.2774,32.2856,76300.0
2014-12-05 12:40:00,39.23,39.23,39.22,39.23,4300.0,32.2856,32.2856,32.2774,32.2856,4300.0
2014-12-05 12:45:00,39.23,39.23,39.22,39.23,5100.0,32.2856,32.2856,32.2774,32.2856,5100.0
2014-12-05 12:50:00,39.23,39.23,39.22,39.23,6700.0,32.2856,32.2856,32.2774,32.2856,6700.0
2014-12-05 12:55:00,39.23,39.23,39.2,39.22,8700.0,32.2856,32.2856,32.2609,32.2774,8700.0
2014-12-05 13:00:00,39.23,39.23,39.21,39.23,7100.0,32.2856,32.2856,32.2692,32.2856,7100.0
2014-12-05 13:05:00,39.23,39.23,39.21,39.22,4000.0,32.2856,32.2856,32.2692,32.2774,4000.0
2014-12-05 13:10:00,39.22,39.22,39.21,39.22,3200.0,32.2774,32.2774,32.2692,32.2774,3200.0
2014-12-05 13:15:00,39.21,39.22,39.2,39.21,4700.0,32.2692,32.2774,32.2609,32.2692,4700.0
2014-12-05 13:20:00,39.2,39.2,39.16,39.2,12000.0,32.2609,32.2609,32.228,32.2609,12000.0
2014-12-05 13:25:00,39.2,39.2,39.18,39.19,9000.0,32.2609,32.2609,32.2445,32.2527,9000.0
2014-12-05 13:30:00,39.19,39.19,39.16,39.18,8900.0,32.2527,32.2527,32.228,32.2445,8900.0
2014-12-05 13:35:00,39.18,39.19,39.17,39.19,5500.0,32.2445,32.2527,32.2362,32.2527,5500.0
2014-12-05 13:40:00,39.19,39.24,39.1,39.21,2026700.0,32.2527,32.2939,32.1786,32.2692,2026700.0
2014-12-05 13:45:00,39.21,39.29,39.19,39.29,19500.0,32.2692,32.335,32.2527,32.335,19500.0
2014-12-05 13:50:00,39.29,39.36,39.29,39.36,26900.0,32.335,32.3926,32.335,32.3926,26900.0
2014-12-05 13:55:00,39.36,39.38,39.35,39.37,16200.0,32.3926,32.4091,32.3844,32.4008,16200.0
2014-12-05 14:00:00,39.38,39.42,39.37,39.42,18400.0,32.4091,32.442,32.4008,32.442,18400.0
2014-12-05 14:05:00,39.42,39.48,39.42,39.44,29500.0,32.442,32.4914,32.442,32.4584,29500.0
2014-12-05 14:10:00,39.44,39.47,39.43,39.46,16700.0,32.4584,32.4831,32.4502,32.4749,16700.0
2014-12-05 14:15:00,39.46,39.48,39.45,39.48,7800.0,32.4749,32.4914,32.4667,32.4914,7800.0
2014-12-05 14:20:00,39.48,39.5,39.46,39.5,6700.0,32.4914,32.5078,32.4749,32.5078,6700.0
2014-12-05 14:25:00,39.5,39.54,39.5,39.51,14800.0,32.5078,32.5407,32.5078,32.5161,14800.0
2014-12-05 14:30:00,39.52,39.57,39.51,39.57,26000.0,32.5243,32.5654,32.5161,32.5654,26000.0
2014-12-05 14:35:00,39.56,39.58,39.56,39.58,9200.0,32.5572,32.5737,32.5572,32.5737,9200.0
2014-12-05 14:40:00,39.58,39.63,39.58,39.59,34700.0,32.5737,32.6148,32.5737,32.5819,34700.0
2014-12-05 14:45:00,39.59,39.6,39.56,39.57,21400.0,32.5819,32.5901,32.5572,32.5654,21400.0
2014-12-05 14:50:00,39.58,39.58,39.55,39.55,13100.0,32.5737,32.5737,32.549,32.549,13100.0
2014-12-05 14:55:00,39.54,39.54,39.51,39.52,17600.0,32.5407,32.5407,32.5161,32.5243,17600.0
2014-12-05 15:00:00,39.52,39.55,39.51,39.55,18700.0,32.5243,32.549,32.5161,32.549,18700.0
2014-12-05 15:05:00,39.55,39.56,39.54,39.55,11700.0,32.549,32.5572,32.5407,32.549,11700.0
2014-12-05 15:10:00,39.55,39.56,39.55,39.55,6800.0,32.549,32.5572,32.549,32.549,6800.0
2014-12-05 15:15:00,39.56,39.56,39.52,39.54,17100.0,32.5572,32.5572,32.5243,32.5407,17100.0
2014-12-05 15:20:00,39.54,39.55,39.53,39.53,15100.0,32.5407,32.549,32.5325,32.5325,15100.0
2014-12-05 15:25:00,39.54,39.54,39.53,39.54,10000.0,32.5407,32.5407,32.5325,32.5407,10000.0
2014-12-05 15:30:00,39.54,39.54,39.51,39.54,24700.0,32.5407,32.5407,32.5161,32.5407,24700.0
2014-12-05 15:35:00,39.53,39.54,39.51,39.52,16300.0,32.5325,32.5407,32.5161,32.5243,16300.0
2014-12-05 15:40:00,39.51,39.54,39.51,39.54,27300.0,32.5161,32.5407,32.5161,32.5407,27300.0
2014-12-05 15:45:00,39.54,39.57,39.52,39.52,51900.0,32.5407,32.5654,32.5243,32.5243,51900.0
2014-12-05 15:50:00,39.52,39.6,39.52,39.57,66600.0,32.5243,32.5901,32.5243,32.5654,66600.0
2014-12-05 15:55:00,39.57,39.66,39.57,39.64,131000.0,32.5654,32.6395,32.5654,32.623,131000.0
2014-12-08 09:30:00,39.69,39.74,39.54,39.6,48300.0,32.6642,32.7053,32.5407,32.5901,48300.0
2014-12-08 09:35:00,39.62,39.66,39.58,39.58,10200.0,32.6066,32.6395,32.5737,32.5737,10200.0
2014-12-08 09:40:00,39.57,39.62,39.56,39.62,9200.0,32.5654,32.6066,32.5572,32.6066,9200.0
2014-12-08 09:45:00,39.62,39.63,39.57,39.57,6700.0,32.6066,32.6148,32.5654,32.5654,6700.0
2014-12-08 09:50:00,39.57,39.6,39.54,39.57,10500.0,32.5654,32.5901,32.5407,32.5654,10500.0
2014-12-08 09:55:00,39.56,39.62,39.56,39.61,6300.0,32.5572,32.6066,32.5572,32.5984,6300.0
2014-12-08 10:00:00,39.61,39.67,39.61,39.63,13700.0,32.5984,32.6477,32.5984,32.6148,13700.0
2014-12-08 10:05:00,39.63,39.68,39.62,39.66,8000.0,32.6148,32.656,32.6066,32.6395,8000.0
2014-12-08 10:10:00,39.66,39.66,39.6,39.61,7300.0,32.6395,32.6395,32.5901,32.5984,7300.0
2014-12-08 10:15:00,39.62,39.64,39.61,39.61,5700.0,32.6066,32.623,32.5984,32.5984,5700.0
2014-12-08 10:20:00,39.6,39.64,39.59,39.64,20200.0,32.5901,32.623,32.5819,32.623,20200.0
2014-12-08 10:25:00,39.65,39.69,39.65,39.67,9500.0,32.6313,32.6642,32.6313,32.6477,9500.0
2014-12-08 10:30:00,39.67,39.7,39.65,39.67,16000.0,32.6477,32.6724,32.6313,32.6477,16000.0
2014-12-08 10:35:00,39.68,39.68,39.63,39.63,6400.0,32.656,32.656,32.6148,32.6148,6400.0
2014-12-08 10:40:00,39.63,39.66,39.63,39.64,6800.0,32.6148,32.6395,32.6148,32.623,6800.0
2014-12-08 10:45:00,39.64,39.64,39.61,39.61,6900.0,32.623,32.623,32.5984,32.5984,6900.0
2014-12-08 10:50:00,39.61,39.61,39.59,39.59,8400.0,32.5984,32.5984,32.5819,32.5819,8400.0
2014-12-08 10:55:00,39.59,39.62,39.58,39.62,6800.0,32.5819,32.6066,32.5737,32.6066,6800.0
2014-12-08 11:00:00,39.62,39.62,39.61,39.62,4200.0,32.6066,32.6066,32.5984,32.6066,4200.0
2014-12-08 11:05:00,39.62,39.66,39.61,39.66,10300.0,32.6066,32.6395,32.5984,32.6395,10300.0
2014-12-08 11:10:00,39.66,39.7,39.65,39.7,4400.0,32.6395,32.6724,32.6313,32.6724,4400.0
2014-12-08 11:15:00,39.7,39.71,39.66,39.69,11600.0,32.6724,32.6807,32.6395,32.6642,11600.0
2014-12-08 11:20:00,39.68,39.7,39.66,39.69,7000.0,32.656,32.6724,32.6395,32.6642,7000.0
2014-12-08 11:25:00,39.69,39.69,39.65,39.66,9200.0,32.6642,32.6642,32.6313,32.6395,9200.0
2014-12-08 11:30:00,39.66,39.66,39.64,39.64,6600.0,32.6395,32.6395,32.623,32.623,6600.0
2014-12-08 11:35:00,39.64,39.66,39.63,39.64,7600.0,32.623,32.6395,32.6148,32.623,7600.0
2014-12-08 11:40:00,39.64,39.67,39.63,39.65,5600.0,32.623,32.6477,32.6148,32.6313,5600.0
2014-12-08 11:45:00,39.65,39.67,39.63,39.66,6300.0,32.6313,32.6477,32.6148,32.6395,6300.0
2014-12-08 11:50:00,39.66,39.67,39.63,39.64,13300.0,32.6395,32.6477,32.6148,32.623,13300.0
2014-12-08 11:55:00,39.63,39.65,39.63,39.64,6000.0,32.6148,32.6313,32.6148,32.623,6000.0
2014-12-08 12:00:00,39.64,39.64,39.61,39.63,8600.0,32.623,32.623,32.5984,32.6148,8600.0
2014-12-08 12:05:00,39.62,39.62,39.59,39.6,7700.0,32.6066,32.6066,32.5819,32.5901,7700.0
2014-12-08 12:10:00,39.6,39.6,39.55,39.55,4300.0,32.5901,32.5901,32.549,32.549,4300.0
2014-12-08 12:15:00,39.54,39.58,39.52,39.55,12700.0,32.5407,32.5737,32.5243,32.549,12700.0
2014-12-08 12:20:00,39.55,39.57,39.53,39.55,4100.0,32.549,32.5654,32.5325,32.549,4100.0
2014-12-08 12:25:00,39.55,39.55,39.51,39.52,10300.0,32.549,32.549,32.5161,32.5243,10300.0
2014-12-08 12:30:00,39.52,39.52,39.48,39.52,28800.0,32.5243,32.5243,32.4914,32.5243,28800.0
2014-12-08 12:35:00,39.52,39.52,39.49,39.51,6900.0,32.5243,32.5243,32.4996,32.5161,6900.0
2014-12-08 12:40:00,39.51,39.52,39.5,39.51,4600.0,32.5161,32.5243,32.5078,32.5161,4600.0
2014-12-08 12:45:00,39.51,39.51,39.46,39.49,8900.0,32.5161,32.5161,32.4749,32.4996,8900.0
2014-12-08 12:50:00,39.49,39.49,39.45,39.45,3300.0,32.4996,32.4996,32.4667,32.4667,3300.0
2014-12-08 12:55:00,39.45,39.46,39.42,39.46,9000.0,32.4667,32.4749,32.442,32.4749,9000.0
2014-12-08 13:00:00,39.46,39.47,39.44,39.47,5700.0,32.4749,32.4831,32.4584,32.4831,5700.0
2014-12-08 13:05:00,39.47,39.48,39.45,39.45,5400.0,32.4831,32.4914,32.4667,32.4667,5400.0
2014-12-08 13:10:00,39.46,39.46,39.44,39.45,2900.0,32.4749,32.4749,32.4584,32.4667,2900.0
2014-12-08 13:15:00,39.45,39.45,39.43,39.43,5100.0,32.4667,32.4667,32.4502,32.4502,5100.0
2014-12-08 13:20:00,39.44,39.44,39.39,39.41,7700.0,32.4584,32.4584,32.4173,32.4338,7700.0
2014-12-08 13:25:00,39.42,39.42,39.4,39.42,2800.0,32.442,32.442,32.4255,32.442,2800.0
2014-12-08 13:30:00,39.42,39.42,39.35,39.36,8400.0,32.442,32.442,32.3844,32.3926,8400.0
2014-12-08 13:35:00,39.35,39.37,39.31,39.31,8700.0,32.3844,32.4008,32.3515,32.3515,8700.0
2014-12-08 13:40:00,39.31,39.32,39.27,39.28,12800.0,32.3515,32.3597,32.3185,32.3268,12800.0
2014-12-08 13:45:00,39.28,39.29,39.25,39.27,11100.0,32.3268,32.335,32.3021,32.3185,11100.0
2014-12-08 13:50:00,39.26,39.3,39.25,39.3,16500.0,32.3103,32.3432,32.3021,32.3432,16500.0
2014-12-08 13:55:00,39.3,39.32,39.29,39.3,3900.0,32.3432,32.3597,32.335,32.3432,3900.0
2014-12-08 14:00:00,39.29,39.29,39.25,39.26,5600.0,32.335,32.335,32.3021,32.3103,5600.0
2014-12-08 14:05:00,39.27,39.3,39.26,39.27,5100.0,32.3185,32.3432,32.3103,32.3185,5100.0
2014-12-08 14:10:00,39.27,39.29,39.25,39.26,5300.0,32.3185,32.335,32.3021,32.3103,5300.0
2014-12-08 14:15:00,39.26,39.28,39.25,39.27,6300.0,32.3103,32.3268,32.3021,32.3185,6300.0
2014-12-08 14:20:00,39.27,39.29,39.24,39.29,8800.0,32.3185,32.335,32.2939,32.335,8800.0
2014-12-08 14:25:00,39.29,39.29,39.26,39.27,5700.0,32.335,32.335,32.3103,32.3185,5700.0
2014-12-08 14:30:00,39.28,39.28,39.27,39.28,2500.0,32.3268,32.3268,32.3185,32.3268,2500.0
2014-12-08 14:35:00,39.28,39.32,39.27,39.31,6700.0,32.3268,32.3597,32.3185,32.3515,6700.0
2014-12-08 14:40:00,39.32,39.34,39.31,39.33,5400.0,32.3597,32.3762,32.3515,32.3679,5400.0
2014-12-08 14:45:00,39.33,39.34,39.31,39.34,8500.0,32.3679,32.3762,32.3515,32.3762,8500.0
2014-12-08 14:50:00,39.34,39.37,39.34,39.36,6100.0,32.3762,32.4008,32.3762,32.3926,6100.0
2014-12-08 14:55:00,39.35,39.38,39.35,39.35,10500.0,32.3844,32.4091,32.3844,32.3844,10500.0
2014-12-08 15:00:00,39.34,39.38,39.33,39.38,14500.0,32.3762,32.4091,32.3679,32.4091,14500.0
2014-12-08 15:05:00,39.37,39.37,39.32,39.33,18200.0,32.4008,32.4008,32.3597,32.3679,18200.0
2014-12-08 15:10:00,39.32,39.36,39.32,39.34,8800.0,32.3597,32.3926,32.3597,32.3762,8800.0
2014-12-08 15:15:00,39.35,39.37,39.32,39.33,10800.0,32.3844,32.4008,32.3597,32.3679,10800.0
2014-12-08 15:20:00,39.33,39.39,39.32,39.37,11100.0,32.3679,32.4173,32.3597,32.4008,11100.0
2014-12-08 15:25:00,39.37,39.43,39.36,39.4,14300.0,32.4008,32.4502,32.3926,32.4255,14300.0
2014-12-08 15:30:00,39.39,39.4,39.34,39.37,11800.0,32.4173,32.4255,32.3762,32.4008,11800.0
2014-12-08 15:35:00,39.36,39.37,39.34,39.36,16200.0,32.3926,32.4008,32.3762,32.3926,16200.0
2014-12-08 15:40:00,39.36,39.38,39.32,39.35,26900.0,32.3926,32.4091,32.3597,32.3844,26900.0
2014-12-08 15:45:00,39.35,39.35,39.3,39.3,23900.0,32.3844,32.3844,32.3432,32.3432,23900.0
2014-12-08 15:50:00,39.3,39.34,39.29,39.34,39700.0,32.3432,32.3762,32.335,32.3762,39700.0
2014-12-08 15:55:00,39.34,39.37,39.34,39.34,84800.0,32.3762,32.4008,32.3762,32.3762,84800.0
2014-12-09 09:30:00,39.13,39.21,39.09,39.2,12800.0,32.2033,32.2692,32.1704,32.2609,12800.0
2014-12-09 09:35:00,39.23,39.23,39.03,39.08,5500.0,32.2856,32.2856,32.121,32.1622,5500.0
2014-12-09 09:40:00,39.08,39.13,39.08,39.13,7900.0,32.1622,32.2033,32.1622,32.2033,7900.0
2014-12-09 09:45:00,39.11,39.11,39.03,39.05,11300.0,32.1869,32.1869,32.121,32.1375,11300.0
2014-12-09 09:50:00,39.06,39.09,39.03,39.06,7300.0,32.1457,32.1704,32.121,32.1457,7300.0
2014-12-09 09:55:00,39.06,39.08,39.05,39.07,10100.0,32.1457,32.1622,32.1375,32.1539,10100.0
2014-12-09 10:00:00,39.08,39.1,39.01,39.02,28400.0,32.1622,32.1786,32.1046,32.1128,28400.0
2014-12-09 10:05:00,39.01,39.03,38.97,39.03,17800.0,32.1046,32.121,32.0716,32.121,17800.0
2014-12-09 10:10:00,39.03,39.04,39.0,39.02,3800.0,32.121,32.1293,32.0963,32.1128,3800.0
2014-12-09 10:15:00,39.02,39.02,38.96,38.97,9400.0,32.1128,32.1128,32.0634,32.0716,9400.0
2014-12-09 10:20:00,38.97,39.03,38.96,38.98,16400.0,32.0716,32.121,32.0634,32.0799,16400.0
2014-12-09 10:25:00,38.98,39.0,38.94,38.97,24000.0,32.0799,32.0963,32.047,32.0716,24000.0
2014-12-09 10:30:00,38.98,38.98,38.92,38.96,12200.0,32.0799,32.0799,32.0305,32.0634,12200.0
2014-12-09 10:35:00,38.97,39.03,38.96,39.01,11100.0,32.0716,32.121,32.0634,32.1046,11100.0
2014-12-09 10:40:00,39.01,39.07,39.01,39.03,13900.0,32.1046,32.1539,32.1046,32.121,13900.0
2014-12-09 10:45:00,39.03,39.12,39.03,39.11,11400.0,32.121,32.1951,32.121,32.1869,11400.0
2014-12-09 10:50:00,39.12,39.14,39.1,39.12,10200.0,32.1951,32.2116,32.1786,32.1951,10200.0
2014-12-09 10:55:00,39.12,39.13,39.08,39.08,10900.0,32.1951,32.2033,32.1622,32.1622,10900.0
2014-12-09 11:00:00,39.08,39.11,39.02,39.02,5100.0,32.1622,32.1869,32.1128,32.1128,5100.0
2014-12-09 11:05:00,39.03,39.03,38.95,38.97,9200.0,32.121,32.121,32.0552,32.0716,9200.0
2014-12-09 11:10:00,38.97,39.0,38.96,38.98,5200.0,32.0716,32.0963,32.0634,32.0799,5200.0
2014-12-09 11:15:00,38.98,39.05,38.98,39.05,11000.0,32.0799,32.1375,32.0799,32.1375,11000.0
2014-12-09 11:20:00,39.04,39.05,39.02,39.05,8900.0,32.1293,32.1375,32.1128,32.1375,8900.0
2014-12-09 11:25:00,39.06,39.1,39.06,39.09,17500.0,32.1457,32.1786,32.1457,32.1704,17500.0
2014-12-09 11:30:00,39.09,39.1,39.05,39.05,13700.0,32.1704,32.1786,32.1375,32.1375,13700.0
2014-12-09 11:35:00,39.05,39.08,39.04,39.08,9900.0,32.1375,32.1622,32.1293,32.1622,9900.0
2014-12-09 11:40:00,39.08,39.11,39.08,39.09,13100.0,32.1622,32.1869,32.1622,32.1704,13100.0
2014-12-09 11:45:00,39.09,39.09,39.04,39.06,21900.0,32.1704,32.1704,32.1293,32.1457,21900.0
2014-12-09 11:50:00,39.08,39.1,39.08,39.09,6400.0,32.1622,32.1786,32.1622,32.1704,6400.0
2014-12-09 11:55:00,39.1,39.1,39.07,39.07,6400.0,32.1786,32.1786,32.1539,32.1539,6400.0
2014-12-09 12:00:00,39.06,39.07,39.03,39.04,4900.0,32.1457,32.1539,32.121,32.1293,4900.0
2014-12-09 12:05:00,39.04,39.08,39.04,39.06,7500.0,32.1293,32.1622,32.1293,32.1457,7500.0
2014-12-09 12:10:00,39.06,39.06,39.03,39.04,4200.0,32.1457,32.1457,32.121,32.1293,4200.0
2014-12-09 12:15:00,39.04,39.04,39.01,39.02,4500.0,32.1293,32.1293,32.1046,32.1128,4500.0
2014-12-09 12:20:00,39.03,39.04,39.02,39.04,4100.0,32.121,32.1293,32.1128,32.1293,4100.0
2014-12-09 12:25:00,39.04,39.08,39.04,39.08,6900.0,32.1293,32.1622,32.1293,32.1622,6900.0
2014-12-09 12:30:00,39.07,39.13,39.07,39.13,5600.0,32.1539,32.2033,32.1539,32.2033,5600.0
2014-12-09 12:35:00,39.13,39.15,39.13,39.15,1700.0,32.2033,32.2198,32.2033,32.2198,1700.0
2014-12-09 12:40:00,39.15,39.2,39.15,39.17,9700.0,32.2198,32.2609,32.2198,32.2362,9700.0
2014-12-09 12:45:00,39.16,39.16,39.13,39.16,5100.0,32.228,32.228,32.2033,32.228,5100.0
2014-12-09 12:50:00,39.15,39.16,39.13,39.14,6400.0,32.2198,32.228,32.2033,32.2116,6400.0
2014-12-09 12:55:00,39.13,39.21,39.13,39.21,5300.0,32.2033,32.2692,32.2033,32.2692,5300.0
2014-12-09 13:00:00,39.2,39.21,39.19,39.21,8600.0,32.2609,32.2692,32.2527,32.2692,8600.0
2014-12-09 13:05:00,39.21,39.24,39.2,39.24,8300.0,32.2692,32.2939,32.2609,32.2939,8300.0
2014-12-09 13:10:00,39.22,39.25,39.22,39.22,8000.0,32.2774,32.3021,32.2774,32.2774,8000.0
2014-12-09 13:15:00,39.22,39.23,39.21,39.21,2200.0,32.2774,32.2856,32.2692,32.2692,2200.0
2014-12-09 13:20:00,39.21,39.26,39.21,39.26,4800.0,32.2692,32.3103,32.2692,32.3103,4800.0
2014-12-09 13:25:00,39.25,39.27,39.24,39.25,5000.0,32.3021,32.3185,32.2939,32.3021,5000.0
2014-12-09 13:30:00,39.25,39.26,39.23,39.25,4100.0,32.3021,32.3103,32.2856,32.3021,4100.0
2014-12-09 13:35:00,39.25,39.25,39.23,39.25,5600.0,32.3021,32.3021,32.2856,32.3021,5600.0
2014-12-09 13:40:00,39.26,39.26,39.21,39.22,14200.0,32.3103,32.3103,32.2692,32.2774,14200.0
2014-12-09 13:45:00,39.23,39.24,39.2,39.21,3800.0,32.2856,32.2939,32.2609,32.2692,3800.0
2014-12-09 13:50:00,39.21,39.21,39.15,39.16,8500.0,32.2692,32.2692,32.2198,32.228,8500.0
2014-12-09 13:55:00,39.16,39.16,39.14,39.15,5000.0,32.228,32.228,32.2116,32.2198,5000.0
2014-12-09 14:00:00,39.16,39.18,39.15,39.16,4600.0,32.228,32.2445,32.2198,32.228,4600.0
2014-12-09 14:05:00,39.15,39.18,39.15,39.18,3500.0,32.2198,32.2445,32.2198,32.2445,3500.0
2014-12-09 14:10:00,39.18,39.19,39.14,39.14,4200.0,32.2445,32.2527,32.2116,32.2116,4200.0
2014-12-09 14:15:00,39.15,39.16,39.12,39.13,4000.0,32.2198,32.228,32.1951,32.2033,4000.0
2014-12-09 14:20:00,39.13,39.14,39.12,39.14,4400.0,32.2033,32.2116,32.1951,32.2116,4400.0
2014-12-09 14:25:00,39.14,39.16,39.14,39.16,2400.0,32.2116,32.228,32.2116,32.228,2400.0
2014-12-09 14:30:00,39.16,39.16,39.08,39.08,5200.0,32.228,32.228,32.1622,32.1622,5200.0
2014-12-09 14:35:00,39.08,39.12,39.07,39.12,4600.0,32.1622,32.1951,32.1539,32.1951,4600.0
2014-12-09 14:40:00,39.13,39.16,39.13,39.16,6900.0,32.2033,32.228,32.2033,32.228,6900.0
2014-12-09 14:45:00,39.16,39.18,39.15,39.15,5800.0,32.228,32.2445,32.2198,32.2198,5800.0
2014-12-09 14:50:00,39.16,39.17,39.13,39.14,3600.0,32.228,32.2362,32.2033,32.2116,3600.0
2014-12-09 14:55:00,39.14,39.18,39.14,39.15,5100.0,32.2116,32.2445,32.2116,32.2198,5100.0
2014-12-09 15:00:00,39.15,39.2,39.15,39.19,9300.0,32.2198,32.2609,32.2198,32.2527,9300.0
2014-12-09 15:05:00,39.2,39.2,39.14,39.14,7300.0,32.2609,32.2609,32.2116,32.2116,7300.0
2014-12-09 15:10:00,39.15,39.18,39.15,39.16,38200.0,32.2198,32.2445,32.2198,32.228,38200.0
2014-12-09 15:15:00,39.17,39.21,39.17,39.2,20300.0,32.2362,32.2692,32.2362,32.2609,20300.0
2014-12-09 15:20:00,39.21,39.21,39.19,39.21,11100.0,32.2692,32.2692,32.2527,32.2692,11100.0
2014-12-09 15:25:00,39.22,39.27,39.21,39.25,38900.0,32.2774,32.3185,32.2692,32.3021,38900.0
2014-12-09 15:30:00,39.25,39.26,39.24,39.25,29500.0,32.3021,32.3103,32.2939,32.3021,29500.0
2014-12-09 15:35:00,39.25,39.29,39.24,39.28,60400.0,32.3021,32.335,32.2939,32.3268,60400.0
2014-12-09 15:40:00,39.28,39.32,39.25,39.31,30400.0,32.3268,32.3597,32.3021,32.3515,30400.0
2014-12-09 15:45:00,39.31,39.36,39.29,39.33,103800.0,32.3515,32.3926,32.335,32.3679,103800.0
2014-12-09 15:50:00,39.32,39.33,39.3,39.3,56800.0,32.3597,32.3679,32.3432,32.3432,56800.0
2014-12-09 15:55:00,39.3,39.37,39.29,39.35,102400.0,32.3432,32.4008,32.335,32.3844,102400.0
2014-12-10 09:30:00,39.37,39.4,39.3,39.3,30200.0,32.4008,32.4255,32.3432,32.3432,30200.0
2014-12-10 09:35:00,39.32,39.36,39.3,39.35,19900.0,32.3597,32.3926,32.3432,32.3844,19900.0
2014-12-10 09:40:00,39.36,39.38,39.29,39.32,56700.0,32.3926,32.4091,32.335,32.3597,56700.0
2014-12-10 09:45:00,39.32,39.38,39.32,39.38,20300.0,32.3597,32.4091,32.3597,32.4091,20300.0
2014-12-10 09:50:00,39.38,39.4,39.37,39.39,22600.0,32.4091,32.4255,32.4008,32.4173,22600.0
2014-12-10 09:55:00,39.38,39.42,39.36,39.41,22200.0,32.4091,32.442,32.3926,32.4338,22200.0
2014-12-10 10:00:00,39.41,39.45,39.41,39.43,27000.0,32.4338,32.4667,32.4338,32.4502,27000.0
2014-12-10 10:05:00,39.44,39.5,39.44,39.48,37100.0,32.4584,32.5078,32.4584,32.4914,37100.0
2014-12-10 10:10:00,39.48,39.49,39.45,39.47,8100.0,32.4914,32.4996,32.4667,32.4831,8100.0
2014-12-10 10:15:00,39.46,39.47,39.46,39.47,15300.0,32.4749,32.4831,32.4749,32.4831,15300.0
2014-12-10 10:20:00,39.48,39.49,39.47,39.49,12200.0,32.4914,32.4996,32.4831,32.4996,12200.0
2014-12-10 10:25:00,39.48,39.51,39.48,39.51,26700.0,32.4914,32.5161,32.4914,32.5161,26700.0
2014-12-10 10:30:00,39.5,39.51,39.41,39.41,19800.0,32.5078,32.5161,32.4338,32.4338,19800.0
2014-12-10 10:35:00,39.41,39.41,39.33,39.34,13400.0,32.4338,32.4338,32.3679,32.3762,13400.0
2014-12-10 10:40:00,39.35,39.36,39.31,39.31,16900.0,32.3844,32.3926,32.3515,32.3515,16900.0
2014-12-10 10:45:00,39.32,39.34,39.31,39.31,21100.0,32.3597,32.3762,32.3515,32.3515,21100.0
2014-12-10 10:50:00,39.31,39.32,39.28,39.32,15600.0,32.3515,32.3597,32.3268,32.3597,15600.0
2014-12-10 10:55:00,39.32,39.35,39.31,39.35,13200.0,32.3597,32.3844,32.3515,32.3844,13200.0
2014-12-10 11:00:00,39.35,39.38,39.35,39.38,13500.0,32.3844,32.4091,32.3844,32.4091,13500.0
2014-12-10 11:05:00,39.38,39.39,39.37,39.38,16100.0,32.4091,32.4173,32.4008,32.4091,16100.0
2014-12-10 11:10:00,39.38,39.4,39.37,39.4,20400.0,32.4091,32.4255,32.4008,32.4255,20400.0
2014-12-10 11:15:00,39.4,39.42,39.37,39.39,50800.0,32.4255,32.442,32.4008,32.4173,50800.0
2014-12-10 11:20:00,39.38,39.39,39.36,39.38,8000.0,32.4091,32.4173,32.3926,32.4091,8000.0
2014-12-10 11:25:00,39.38,39.4,39.37,39.37,18400.0,32.4091,32.4255,32.4008,32.4008,18400.0
2014-12-10 11:30:00,39.37,39.42,39.37,39.41,10400.0,32.4008,32.442,32.4008,32.4338,10400.0
2014-12-10 11:35:00,39.41,39.42,39.38,39.41,5100.0,32.4338,32.442,32.4091,32.4338,5100.0
2014-12-10 11:40:00,39.4,39.41,39.38,39.39,5800.0,32.4255,32.4338,32.4091,32.4173,5800.0
2014-12-10 11:45:00,39.39,39.43,39.38,39.43,12500.0,32.4173,32.4502,32.4091,32.4502,12500.0
2014-12-10 11:50:00,39.43,39.48,39.43,39.48,20100.0,32.4502,32.4914,32.4502,32.4914,20100.0
2014-12-10 11:55:00,39.47,39.49,39.46,39.48,9800.0,32.4831,32.4996,32.4749,32.4914,9800.0
2014-12-10 12:00:00,39.48,39.51,39.48,39.49,9500.0,32.4914,32.5161,32.4914,32.4996,9500.0
2014-12-10 12:05:00,39.5,39.5,39.48,39.48,5700.0,32.5078,32.5078,32.4914,32.4914,5700.0
2014-12-10 12:10:00,39.49,39.51,39.48,39.51,9500.0,32.4996,32.5161,32.4914,32.5161,9500.0
2014-12-10 12:15:00,39.51,39.51,39.46,39.47,14900.0,32.5161,32.5161,32.4749,32.4831,14900.0
2014-12-10 12:20:00,39.46,39.46,39.44,39.45,8800.0,32.4749,32.4749,32.4584,32.4667,8800.0
2014-12-10 12:25:00,39.45,39.45,39.43,39.44,8200.0,32.4667,32.4667,32.4502,32.4584,8200.0
2014-12-10 12:30:00,39.44,39.44,39.41,39.43,9000.0,32.4584,32.4584,32.4338,32.4502,9000.0
2014-12-10 12:35:00,39.44,39.44,39.41,39.41,6600.0,32.4584,32.4584,32.4338,32.4338,6600.0
2014-12-10 12:40:00,39.42,39.42,39.39,39.4,18100.0,32.442,32.442,32.4173,32.4255,18100.0
2014-12-10 12:45:00,39.41,39.47,39.41,39.46,21600.0,32.4338,32.4831,32.4338,32.4749,21600.0
2014-12-10 12:50:00,39.47,39.49,39.46,39.49,5300.0,32.4831,32.4996,32.4749,32.4996,5300.0
2014-12-10 12:55:00,39.49,39.49,39.47,39.49,8500.0,32.4996,32.4996,32.4831,32.4996,8500.0
2014-12-10 13:00:00,39.49,39.51,39.49,39.51,4600.0,32.4996,32.5161,32.4996,32.5161,4600.0
2014-12-10 13:05:00,39.51,39.51,39.49,39.51,8100.0,32.5161,32.5161,32.4996,32.5161,8100.0
2014-12-10 13:10:00,39.51,39.51,39.5,39.5,4400.0,32.5161,32.5161,32.5078,32.5078,4400.0
2014-12-10 13:15:00,39.5,39.51,39.49,39.49,9800.0,32.5078,32.5161,32.4996,32.4996,9800.0
2014-12-10 13:20:00,39.49,39.5,39.49,39.5,5500.0,32.4996,32.5078,32.4996,32.5078,5500.0
2014-12-10 13:25:00,39.49,39.51,39.48,39.48,11900.0,32.4996,32.5161,32.4914,32.4914,11900.0
2014-12-10 13:30:00,39.49,39.5,39.46,39.47,8100.0,32.4996,32.5078,32.4749,32.4831,8100.0
2014-12-10 13:35:00,39.47,39.47,39.43,39.43,6400.0,32.4831,32.4831,32.4502,32.4502,6400.0
2014-12-10 13:40:00,39.43,39.46,39.43,39.45,15200.0,32.4502,32.4749,32.4502,32.4667,15200.0
2014-12-10 13:45:00,39.46,39.46,39.38,39.38,11200.0,32.4749,32.4749,32.4091,32.4091,11200.0
2014-12-10 13:50:00,39.37,39.39,39.36,39.36,8700.0,32.4008,32.4173,32.3926,32.3926,8700.0
2014-12-10 13:55:00,39.35,39.43,39.33,39.41,47900.0,32.3844,32.4502,32.3679,32.4338,47900.0
2014-12-10 14:00:00,39.42,39.46,39.41,39.44,16500.0,32.442,32.4749,32.4338,32.4584,16500.0
2014-12-10 14:05:00,39.44,39.44,39.37,39.38,8200.0,32.4584,32.4584,32.4008,32.4091,8200.0
2014-12-10 14:10:00,39.38,39.38,39.34,39.35,10500.0,32.4091,32.4091,32.3762,32.3844,10500.0
2014-12-10 14:15:00,39.33,39.36,39.33,39.33,9400.0,32.3679,32.3926,32.3679,32.3679,9400.0
2014-12-10 14:20:00,39.33,39.33,39.25,39.25,9100.0,32.3679,32.3679,32.3021,32.3021,9100.0
2014-12-10 14:25:00,39.25,39.27,39.22,39.23,11000.0,32.3021,32.3185,32.2774,32.2856,11000.0
2014-12-10 14:30:00,39.23,39.23,39.18,39.21,22100.0,32.2856,32.2856,32.2445,32.2692,22100.0
2014-12-10 14:35:00,39.2,39.22,39.19,39.2,8800.0,32.2609,32.2774,32.2527,32.2609,8800.0
2014-12-10 14:40:00,39.19,39.2,39.18,39.18,9200.0,32.2527,32.2609,32.2445,32.2445,9200.0
2014-12-10 14:45:00,39.18,39.18,39.16,39.16,10800.0,32.2445,32.2445,32.228,32.228,10800.0
2014-12-10 14:50:00,39.15,39.16,39.12,39.12,7800.0,32.2198,32.228,32.1951,32.1951,7800.0
2014-12-10 14:55:00,39.12,39.12,39.07,39.07,16000.0,32.1951,32.1951,32.1539,32.1539,16000.0
2014-12-10 15:00:00,39.06,39.11,39.06,39.06,16600.0,32.1457,32.1869,32.1457,32.1457,16600.0
2014-12-10 15:05:00,39.06,39.11,39.03,39.1,20500.0,32.1457,32.1869,32.121,32.1786,20500.0
2014-12-10 15:10:00,39.1,39.12,39.1,39.11,5600.0,32.1786,32.1951,32.1786,32.1869,5600.0
2014-12-10 15:15:00,39.11,39.18,39.1,39.17,18700.0,32.1869,32.2445,32.1786,32.2362,18700.0
2014-12-10 15:20:00,39.17,39.19,39.17,39.19,9800.0,32.2362,32.2527,32.2362,32.2527,9800.0
2014-12-10 15:25:00,39.18,39.21,39.18,39.2,18500.0,32.2445,32.2692,32.2445,32.2609,18500.0
2014-12-10 15:30:00,39.2,39.29,39.2,39.29,33100.0,32.2609,32.335,32.2609,32.335,33100.0
2014-12-10 15:35:00,39.29,39.3,39.25,39.27,27300.0,32.335,32.3432,32.3021,32.3185,27300.0
2014-12-10 15:40:00,39.27,39.28,39.24,39.26,32300.0,32.3185,32.3268,32.2939,32.3103,32300.0
2014-12-10 15:45:00,39.25,39.26,39.13,39.13,71100.0,32.3021,32.3103,32.2033,32.2033,71100.0
2014-12-10 15:50:00,39.13,39.16,39.1,39.16,59800.0,32.2033,32.228,32.1786,32.228,59800.0
2014-12-10 15:55:00,39.16,39.21,39.1,39.11,142400.0,32.228,32.2692,32.1786,32.1869,142400.0
2014-12-11 09:30:00,39.09,39.32,39.01,39.32,17700.0,32.1704,32.3597,32.1046,32.3597,17700.0
2014-12-11 09:35:00,39.3,39.37,39.3,39.34,7700.0,32.3432,32.4008,32.3432,32.3762,7700.0
2014-12-11 09:40:00,39.34,39.37,39.32,39.36,4400.0,32.3762,32.4008,32.3597,32.3926,4400.0
2014-12-11 09:45:00,39.36,39.44,39.36,39.42,10000.0,32.3926,32.4584,32.3926,32.442,10000.0
2014-12-11 09:50:00,39.42,39.51,39.41,39.48,9700.0,32.442,32.5161,32.4338,32.4914,9700.0
2014-12-11 09:55:00,39.47,39.47,39.45,39.46,1600.0,32.4831,32.4831,32.4667,32.4749,1600.0
2014-12-11 10:00:00,39.45,39.5,39.43,39.49,6500.0,32.4667,32.5078,32.4502,32.4996,6500.0
2014-12-11 10:05:00,39.5,39.51,39.48,39.51,5200.0,32.5078,32.5161,32.4914,32.5161,5200.0
2014-12-11 10:10:00,39.52,39.55,39.51,39.52,11100.0,32.5243,32.549,32.5161,32.5243,11100.0
2014-12-11 10:15:00,39.52,39.52,39.49,39.52,7300.0,32.5243,32.5243,32.4996,32.5243,7300.0
2014-12-11 10:20:00,39.53,39.57,39.52,39.55,9300.0,32.5325,32.5654,32.5243,32.549,9300.0
2014-12-11 10:25:00,39.56,39.61,39.56,39.6,9900.0,32.5572,32.5984,32.5572,32.5901,9900.0
2014-12-11 10:30:00,39.6,39.64,39.59,39.6,12800.0,32.5901,32.623,32.5819,32.5901,12800.0
2014-12-11 10:35:00,39.6,39.6,39.52,39.55,12100.0,32.5901,32.5901,32.5243,32.549,12100.0
2014-12-11 10:40:00,39.56,39.56,39.52,39.52,7000.0,32.5572,32.5572,32.5243,32.5243,7000.0
2014-12-11 10:45:00,39.53,39.53,39.51,39.51,2700.0,32.5325,32.5325,32.5161,32.5161,2700.0
2014-12-11 10:50:00,39.51,39.52,39.51,39.52,2800.0,32.5161,32.5243,32.5161,32.5243,2800.0
2014-12-11 10:55:00,39.52,39.52,39.49,39.49,1500.0,32.5243,32.5243,32.4996,32.4996,1500.0
2014-12-11 11:00:00,39.5,39.52,39.49,39.5,4800.0,32.5078,32.5243,32.4996,32.5078,4800.0
2014-12-11 11:05:00,39.5,39.52,39.5,39.51,3700.0,32.5078,32.5243,32.5078,32.5161,3700.0
2014-12-11 11:10:00,39.51,39.53,39.49,39.51,5700.0,32.5161,32.5325,32.4996,32.5161,5700.0
2014-12-11 11:15:00,39.52,39.53,39.46,39.46,8000.0,32.5243,32.5325,32.4749,32.4749,8000.0
2014-12-11 11:20:00,39.46,39.49,39.45,39.46,4300.0,32.4749,32.4996,32.4667,32.4749,4300.0
2014-12-11 11:25:00,39.47,39.48,39.46,39.47,4000.0,32.4831,32.4914,32.4749,32.4831,4000.0
2014-12-11 11:30:00,39.47,39.48,39.46,39.47,4900.0,32.4831,32.4914,32.4749,32.4831,4900.0
2014-12-11 11:35:00,39.46,39.47,39.45,39.46,3800.0,32.4749,32.4831,32.4667,32.4749,3800.0
2014-12-11 11:40:00,39.46,39.47,39.44,39.47,6100.0,32.4749,32.4831,32.4584,32.4831,6100.0
2014-12-11 11:45:00,39.47,39.47,39.45,39.46,2700.0,32.4831,32.4831,32.4667,32.4749,2700.0
2014-12-11 11:50:00,39.46,39.48,39.45,39.48,6400.0,32.4749,32.4914,32.4667,32.4914,6400.0
2014-12-11 11:55:00,39.49,39.51,39.48,39.51,14200.0,32.4996,32.5161,32.4914,32.5161,14200.0
2014-12-11 12:00:00,39.52,39.53,39.49,39.5,10800.0,32.5243,32.5325,32.4996,32.5078,10800.0
2014-12-11 12:05:00,39.51,39.52,39.49,39.5,5900.0,32.5161,32.5243,32.4996,32.5078,5900.0
2014-12-11 12:10:00,39.51,39.51,39.49,39.5,3300.0,32.5161,32.5161,32.4996,32.5078,3300.0
2014-12-11 12:15:00,39.51,39.51,39.49,39.5,11500.0,32.5161,32.5161,32.4996,32.5078,11500.0
2014-12-11 12:20:00,39.5,39.51,39.48,39.48,18300.0,32.5078,32.5161,32.4914,32.4914,18300.0
2014-12-11 12:25:00,39.49,39.51,39.48,39.5,11000.0,32.4996,32.5161,32.4914,32.5078,11000.0
2014-12-11 12:30:00,39.51,39.51,39.48,39.49,6900.0,32.5161,32.5161,32.4914,32.4996,6900.0
2014-12-11 12:35:00,39.49,39.51,39.49,39.5,11800.0,32.4996,32.5161,32.4996,32.5078,11800.0
2014-12-11 12:40:00,39.51,39.52,39.5,39.52,1700.0,32.5161,32.5243,32.5078,32.5243,1700.0
2014-12-11 12:45:00,39.52,39.56,39.51,39.55,5500.0,32.5243,32.5572,32.5161,32.549,5500.0
2014-12-11 12:50:00,39.56,39.56,39.51,39.52,8000.0,32.5572,32.5572,32.5161,32.5243,8000.0
2014-12-11 12:55:00,39.52,39.55,39.5,39.51,6000.0,32.5243,32.549,32.5078,32.5161,6000.0
2014-12-11 13:00:00,39.51,39.51,39.49,39.51,4600.0,32.5161,32.5161,32.4996,32.5161,4600.0
2014-12-11 13:05:00,39.51,39.51,39.49,39.5,5800.0,32.5161,32.5161,32.4996,32.5078,5800.0
2014-12-11 13:10:00,39.5,39.5,39.45,39.45,3200.0,32.5078,32.5078,32.4667,32.4667,3200.0
2014-12-11 13:15:00,39.45,39.47,39.44,39.45,5700.0,32.4667,32.4831,32.4584,32.4667,5700.0
2014-12-11 13:20:00,39.46,39.46,39.42,39.42,2400.0,32.4749,32.4749,32.442,32.442,2400.0
2014-12-11 13:25:00,39.42,39.43,39.41,39.43,4900.0,32.442,32.4502,32.4338,32.4502,4900.0
2014-12-11 13:30:00,39.41,39.43,39.4,39.42,4100.0,32.4338,32.4502,32.4255,32.442,4100.0
2014-12-11 13:35:00,39.43,39.43,39.41,39.43,7200.0,32.4502,32.4502,32.4338,32.4502,7200.0
2014-12-11 13:40:00,39.45,39.49,39.44,39.49,4100.0,32.4667,32.4996,32.4584,32.4996,4100.0
2014-12-11 13:45:00,39.49,39.49,39.47,39.49,5300.0,32.4996,32.4996,32.4831,32.4996,5300.0
2014-12-11 13:50:00,39.5,39.51,39.48,39.48,8600.0,32.5078,32.5161,32.4914,32.4914,8600.0
2014-12-11 13:55:00,39.48,39.49,39.45,39.45,5900.0,32.4914,32.4996,32.4667,32.4667,5900.0
2014-12-11 14:00:00,39.44,39.44,39.41,39.43,4300.0,32.4584,32.4584,32.4338,32.4502,4300.0
2014-12-11 14:05:00,39.43,39.43,39.41,39.42,7100.0,32.4502,32.4502,32.4338,32.442,7100.0
2014-12-11 14:10:00,39.41,39.41,39.39,39.41,3100.0,32.4338,32.4338,32.4173,32.4338,3100.0
2014-12-11 14:15:00,39.4,39.4,39.36,39.37,4400.0,32.4255,32.4255,32.3926,32.4008,4400.0
2014-12-11 14:20:00,39.37,39.41,39.37,39.38,6300.0,32.4008,32.4338,32.4008,32.4091,6300.0
2014-12-11 14:25:00,39.38,39.38,39.31,39.32,7400.0,32.4091,32.4091,32.3515,32.3597,7400.0
2014-12-11 14:30:00,39.32,39.33,39.3,39.32,10100.0,32.3597,32.3679,32.3432,32.3597,10100.0
2014-12-11 14:35:00,39.33,39.35,39.33,39.35,5500.0,32.3679,32.3844,32.3679,32.3844,5500.0
2014-12-11 14:40:00,39.35,39.39,39.35,39.37,6500.0,32.3844,32.4173,32.3844,32.4008,6500.0
2014-12-11 14:45:00,39.36,39.36,39.27,39.27,16300.0,32.3926,32.3926,32.3185,32.3185,16300.0
2014-12-11 14:50:00,39.27,39.27,39.25,39.25,2800.0,32.3185,32.3185,32.3021,32.3021,2800.0
2014-12-11 14:55:00,39.25,39.26,39.2,39.23,15400.0,32.3021,32.3103,32.2609,32.2856,15400.0
2014-12-11 15:00:00,39.23,39.3,39.23,39.3,6200.0,32.2856,32.3432,32.2856,32.3432,6200.0
2014-12-11 15:05:00,39.3,39.33,39.29,39.31,8200.0,32.3432,32.3679,32.335,32.3515,8200.0
2014-12-11 15:10:00,39.31,39.38,39.3,39.37,8400.0,32.3515,32.4091,32.3432,32.4008,8400.0
2014-12-11 15:15:00,39.37,39.41,39.35,39.4,10200.0,32.4008,32.4338,32.3844,32.4255,10200.0
2014-12-11 15:20:00,39.4,39.4,39.37,39.4,13500.0,32.4255,32.4255,32.4008,32.4255,13500.0
2014-12-11 15:25:00,39.41,39.43,39.39,39.42,9900.0,32.4338,32.4502,32.4173,32.442,9900.0
2014-12-11 15:30:00,39.42,39.45,39.39,39.4,23200.0,32.442,32.4667,32.4173,32.4255,23200.0
2014-12-11 15:35:00,39.41,39.41,39.35,39.38,12200.0,32.4338,32.4338,32.3844,32.4091,12200.0
2014-12-11 15:40:00,39.38,39.42,39.36,39.38,37300.0,32.4091,32.442,32.3926,32.4091,37300.0
2014-12-11 15:45:00,39.36,39.39,39.32,39.33,47200.0,32.3926,32.4173,32.3597,32.3679,47200.0
2014-12-11 15:50:00,39.32,39.32,39.26,39.3,71700.0,32.3597,32.3597,32.3103,32.3432,71700.0
2014-12-11 15:55:00,39.3,39.36,39.29,39.34,126900.0,32.3432,32.3926,32.335,32.3762,126900.0
2014-12-12 09:30:00,39.16,39.24,39.15,39.22,16100.0,32.228,32.2939,32.2198,32.2774,16100.0
2014-12-12 09:35:00,39.22,39.32,39.18,39.18,5500.0,32.2774,32.3597,32.2445,32.2445,5500.0
2014-12-12 09:40:00,39.18,39.26,39.14,39.2,10500.0,32.2445,32.3103,32.2116,32.2609,10500.0
2014-12-12 09:45:00,39.2,39.2,39.12,39.12,11400.0,32.2609,32.2609,32.1951,32.1951,11400.0
2014-12-12 09:50:00,39.12,39.15,39.11,39.13,6000.0,32.1951,32.2198,32.1869,32.2033,6000.0
2014-12-12 09:55:00,39.1,39.23,39.08,39.23,12100.0,32.1786,32.2856,32.1622,32.2856,12100.0
2014-12-12 10:00:00,39.23,39.25,39.13,39.15,9200.0,32.2856,32.3021,32.2033,32.2198,9200.0
2014-12-12 10:05:00,39.16,39.17,39.13,39.14,4100.0,32.228,32.2362,32.2033,32.2116,4100.0
2014-12-12 10:10:00,39.14,39.15,38.99,38.99,13500.0,32.2116,32.2198,32.0881,32.0881,13500.0
2014-12-12 10:15:00,38.99,39.0,38.96,38.99,6600.0,32.0881,32.0963,32.0634,32.0881,6600.0
2014-12-12 10:20:00,39.0,39.0,38.92,38.96,13900.0,32.0963,32.0963,32.0305,32.0634,13900.0
2014-12-12 10:25:00,38.94,38.96,38.91,38.91,7200.0,32.047,32.0634,32.0223,32.0223,7200.0
2014-12-12 10:30:00,38.92,39.01,38.92,39.0,8200.0,32.0305,32.1046,32.0305,32.0963,8200.0
2014-12-12 10:35:00,38.99,39.03,38.98,39.01,6000.0,32.0881,32.121,32.0799,32.1046,6000.0
2014-12-12 10:40:00,39.01,39.01,38.95,38.97,8000.0,32.1046,32.1046,32.0552,32.0716,8000.0
2014-12-12 10:45:00,38.97,38.99,38.94,38.96,6600.0,32.0716,32.0881,32.047,32.0634,6600.0
2014-12-12 10:50:00,38.95,38.98,38.94,38.97,12200.0,32.0552,32.0799,32.047,32.0716,12200.0
2014-12-12 10:55:00,38.98,39.0,38.9,38.9,6300.0,32.0799,32.0963,32.014,32.014,6300.0
2014-12-12 11:00:00,38.9,38.94,38.87,38.88,7700.0,32.014,32.047,31.9893,31.9976,7700.0
2014-12-12 11:05:00,38.89,38.93,38.87,38.91,4500.0,32.0058,32.0387,31.9893,32.0223,4500.0
2014-12-12 11:10:00,38.91,38.91,38.83,38.85,15900.0,32.0223,32.0223,31.9564,31.9729,15900.0
2014-12-12 11:15:00,38.84,38.85,38.8,38.8,10000.0,31.9647,31.9729,31.9317,31.9317,10000.0
2014-12-12 11:20:00,38.8,38.84,38.78,38.83,10700.0,31.9317,31.9647,31.9153,31.9564,10700.0
2014-12-12 11:25:00,38.82,38.84,38.8,38.82,18000.0,31.9482,31.9647,31.9317,31.9482,18000.0
2014-12-12 11:30:00,38.82,38.88,38.81,38.87,9200.0,31.9482,31.9976,31.94,31.9893,9200.0
2014-12-12 11:35:00,38.87,38.88,38.82,38.87,11000.0,31.9893,31.9976,31.9482,31.9893,11000.0
2014-12-12 11:40:00,38.87,38.89,38.85,38.85,9700.0,31.9893,32.0058,31.9729,31.9729,9700.0
2014-12-12 11:45:00,38.85,38.91,38.84,38.9,30200.0,31.9729,32.0223,31.9647,32.014,30200.0
2014-12-12 11:50:00,38.88,38.93,38.88,38.89,14400.0,31.9976,32.0387,31.9976,32.0058,14400.0
2014-12-12 11:55:00,38.89,38.89,38.77,38.79,10100.0,32.0058,32.0058,31.9071,31.9235,10100.0
2014-12-12 12:00:00,38.79,38.83,38.78,38.82,9700.0,31.9235,31.9564,31.9153,31.9482,9700.0
2014-12-12 12:05:00,38.83,38.87,38.82,38.83,8300.0,31.9564,31.9893,31.9482,31.9564,8300.0
2014-12-12 12:10:00,38.82,38.86,38.82,38.86,3900.0,31.9482,31.9811,31.9482,31.9811,3900.0
2014-12-12 12:15:00,38.85,38.85,38.83,38.84,6800.0,31.9729,31.9729,31.9564,31.9647,6800.0
2014-12-12 12:20:00,38.84,38.87,38.82,38.86,4100.0,31.9647,31.9893,31.9482,31.9811,4100.0
2014-12-12 12:25:00,38.87,38.89,38.87,38.88,4900.0,31.9893,32.0058,31.9893,31.9976,4900.0
2014-12-12 12:30:00,38.89,38.92,38.89,38.89,8200.0,32.0058,32.0305,32.0058,32.0058,8200.0
2014-12-12 12:35:00,38.87,38.87,38.83,38.85,8400.0,31.9893,31.9893,31.9564,31.9729,8400.0
2014-12-12 12:40:00,38.85,38.85,38.83,38.83,5700.0,31.9729,31.9729,31.9564,31.9564,5700.0
2014-12-12 12:45:00,38.84,38.87,38.84,38.87,5100.0,31.9647,31.9893,31.9647,31.9893,5100.0
2014-12-12 12:50:00,38.87,38.88,38.82,38.83,6000.0,31.9893,31.9976,31.9482,31.9564,6000.0
2014-12-12 12:55:00,38.82,38.82,38.79,38.81,7900.0,31.9482,31.9482,31.9235,31.94,7900.0
2014-12-12 13:00:00,38.81,38.83,38.8,38.83,3600.0,31.94,31.9564,31.9317,31.9564,3600.0
2014-12-12 13:05:00,38.83,38.94,38.83,38.93,4900.0,31.9564,32.047,31.9564,32.0387,4900.0
2014-12-12 13:10:00,38.94,38.94,38.88,38.89,6500.0,32.047,32.047,31.9976,32.0058,6500.0
2014-12-12 13:15:00,38.9,38.97,38.9,38.96,8500.0,32.014,32.0716,32.014,32.0634,8500.0
2014-12-12 13:20:00,38.96,39.02,38.96,39.0,6300.0,32.0634,32.1128,32.0634,32.0963,6300.0
2014-12-12 13:25:00,39.01,39.01,38.97,38.98,5800.0,32.1046,32.1046,32.0716,32.0799,5800.0
2014-12-12 13:30:00,38.98,38.98,38.94,38.94,4100.0,32.0799,32.0799,32.047,32.047,4100.0
2014-12-12 13:35:00,38.94,38.97,38.94,38.97,4800.0,32.047,32.0716,32.047,32.0716,4800.0
2014-12-12 13:40:00,38.97,38.98,38.9,38.91,7000.0,32.0716,32.0799,32.014,32.0223,7000.0
2014-12-12 13:45:00,38.92,38.94,38.88,38.94,5700.0,32.0305,32.047,31.9976,32.047,5700.0
2014-12-12 13:50:00,38.94,38.95,38.93,38.94,4900.0,32.047,32.0552,32.0387,32.047,4900.0
2014-12-12 13:55:00,38.94,38.96,38.94,38.96,10500.0,32.047,32.0634,32.047,32.0634,10500.0
2014-12-12 14:00:00,38.95,38.95,38.92,38.95,4200.0,32.0552,32.0552,32.0305,32.0552,4200.0
2014-12-12 14:05:00,38.95,38.97,38.95,38.95,5800.0,32.0552,32.0716,32.0552,32.0552,5800.0
2014-12-12 14:10:00,38.95,38.96,38.91,38.94,7400.0,32.0552,32.0634,32.0223,32.047,7400.0
2014-12-12 14:15:00,38.93,38.94,38.9,38.92,9500.0,32.0387,32.047,32.014,32.0305,9500.0
2014-12-12 14:20:00,38.92,38.93,38.92,38.93,23300.0,32.0305,32.0387,32.0305,32.0387,23300.0
2014-12-12 14:25:00,38.93,38.93,38.89,38.89,4700.0,32.0387,32.0387,32.0058,32.0058,4700.0
2014-12-12 14:30:00,38.89,38.91,38.87,38.91,8400.0,32.0058,32.0223,31.9893,32.0223,8400.0
2014-12-12 14:35:00,38.91,38.93,38.89,38.93,13000.0,32.0223,32.0387,32.0058,32.0387,13000.0
2014-12-12 14:40:00,38.94,38.96,38.93,38.96,5800.0,32.047,32.0634,32.0387,32.0634,5800.0
2014-12-12 14:45:00,38.95,38.97,38.93,38.94,6900.0,32.0552,32.0716,32.0387,32.047,6900.0
2014-12-12 14:50:00,38.94,38.94,38.92,38.94,3900.0,32.047,32.047,32.0305,32.047,3900.0
2014-12-12 14:55:00,38.94,39.0,38.94,39.0,7200.0,32.047,32.0963,32.047,32.0963,7200.0
2014-12-12 15:00:00,39.0,39.03,38.99,39.0,7600.0,32.0963,32.121,32.0881,32.0963,7600.0
2014-12-12 15:05:00,39.01,39.01,38.97,38.99,7800.0,32.1046,32.1046,32.0716,32.0881,7800.0
2014-12-12 15:10:00,38.99,38.99,38.96,38.97,15000.0,32.0881,32.0881,32.0634,32.0716,15000.0
2014-12-12 15:15:00,38.98,38.98,38.96,38.97,10500.0,32.0799,32.0799,32.0634,32.0716,10500.0
2014-12-12 15:20:00,38.97,38.98,38.94,38.97,19700.0,32.0716,32.0799,32.047,32.0716,19700.0
2014-12-12 15:25:00,38.97,38.98,38.93,38.96,10000.0,32.0716,32.0799,32.0387,32.0634,10000.0
2014-12-12 15:30:00,38.96,38.96,38.89,38.89,38000.0,32.0634,32.0634,32.0058,32.0058,38000.0
2014-12-12 15:35:00,38.89,38.9,38.83,38.83,19200.0,32.0058,32.014,31.9564,31.9564,19200.0
2014-12-12 15:40:00,38.83,38.86,38.81,38.86,26400.0,31.9564,31.9811,31.94,31.9811,26400.0
2014-12-12 15:45:00,38.86,38.86,38.76,38.8,51500.0,31.9811,31.9811,31.8988,31.9317,51500.0
2014-12-12 15:50:00,38.79,38.8,38.74,38.78,51100.0,31.9235,31.9317,31.8824,31.9153,51100.0
2014-12-12 15:55:00,38.78,38.8,38.72,38.73,107100.0,31.9153,31.9317,31.8659,31.8741,107100.0
2014-12-15 09:30:00,38.77,38.96,38.77,38.94,17900.0,31.9071,32.0634,31.9071,32.047,17900.0
2014-12-15 09:35:00,38.93,38.98,38.92,38.93,7300.0,32.0387,32.0799,32.0305,32.0387,7300.0
2014-12-15 09:40:00,38.95,38.99,38.92,38.94,3000.0,32.0552,32.0881,32.0305,32.047,3000.0
2014-12-15 09:45:00,38.92,38.94,38.81,38.92,11500.0,32.0305,32.047,31.94,32.0305,11500.0
2014-12-15 09:50:00,38.91,38.96,38.89,38.96,4500.0,32.0223,32.0634,32.0058,32.0634,4500.0
2014-12-15 09:55:00,38.96,38.98,38.9,38.94,52200.0,32.0634,32.0799,32.014,32.047,52200.0
2014-12-15 10:00:00,38.93,38.93,38.84,38.85,12800.0,32.0387,32.0387,31.9647,31.9729,12800.0
2014-12-15 10:05:00,38.84,38.9,38.84,38.85,5100.0,31.9647,32.014,31.9647,31.9729,5100.0
2014-12-15 10:10:00,38.85,38.89,38.84,38.89,18800.0,31.9729,32.0058,31.9647,32.0058,18800.0
2014-12-15 10:15:00,38.89,38.98,38.88,38.93,32200.0,32.0058,32.0799,31.9976,32.0387,32200.0
2014-12-15 10:20:00,38.93,38.93,38.82,38.82,2800.0,32.0387,32.0387,31.9482,31.9482,2800.0
2014-12-15 10:25:00,38.82,38.88,38.81,38.88,27600.0,31.9482,31.9976,31.94,31.9976,27600.0
2014-12-15 10:30:00,38.88,38.94,38.82,38.82,44100.0,31.9976,32.047,31.9482,31.9482,44100.0
2014-12-15 10:35:00,38.82,38.89,38.77,38.79,70000.0,31.9482,32.0058,31.9071,31.9235,70000.0
2014-12-15 10:40:00,38.79,38.79,38.73,38.73,5900.0,31.9235,31.9235,31.8741,31.8741,5900.0
2014-12-15 10:45:00,38.72,38.78,38.71,38.76,7100.0,31.8659,31.9153,31.8577,31.8988,7100.0
2014-12-15 10:50:00,38.77,38.81,38.77,38.81,4100.0,31.9071,31.94,31.9071,31.94,4100.0
2014-12-15 10:55:00,38.81,38.81,38.74,38.75,4200.0,31.94,31.94,31.8824,31.8906,4200.0
2014-12-15 11:00:00,38.73,38.73,38.67,38.7,8900.0,31.8741,31.8741,31.8248,31.8494,8900.0
2014-12-15 11:05:00,38.69,38.69,38.63,38.66,12900.0,31.8412,31.8412,31.7918,31.8165,12900.0
2014-12-15 11:10:00,38.67,38.69,38.61,38.62,5500.0,31.8248,31.8412,31.7754,31.7836,5500.0
2014-12-15 11:15:00,38.62,38.62,38.57,38.6,8500.0,31.7836,31.7836,31.7425,31.7671,8500.0
2014-12-15 11:20:00,38.59,38.63,38.54,38.56,14400.0,31.7589,31.7918,31.7178,31.7342,14400.0
2014-12-15 11:25:00,38.58,38.58,38.5,38.51,11700.0,31.7507,31.7507,31.6848,31.6931,11700.0
2014-12-15 11:30:00,38.5,38.55,38.5,38.52,11300.0,31.6848,31.726,31.6848,31.7013,11300.0
2014-12-15 11:35:00,38.51,38.51,38.44,38.45,17100.0,31.6931,31.6931,31.6355,31.6437,17100.0
2014-12-15 11:40:00,38.45,38.46,38.35,38.36,13100.0,31.6437,31.6519,31.5614,31.5696,13100.0
2014-12-15 11:45:00,38.35,38.4,38.35,38.39,9000.0,31.5614,31.6025,31.5614,31.5943,9000.0
2014-12-15 11:50:00,38.38,38.43,38.35,38.38,20500.0,31.5861,31.6272,31.5614,31.5861,20500.0
2014-12-15 11:55:00,38.37,38.4,38.35,38.37,5800.0,31.5779,31.6025,31.5614,31.5779,5800.0
2014-12-15 12:00:00,38.38,38.47,38.38,38.45,14000.0,31.5861,31.6602,31.5861,31.6437,14000.0
2014-12-15 12:05:00,38.45,38.54,38.45,38.49,4100.0,31.6437,31.7178,31.6437,31.6766,4100.0
2014-12-15 12:10:00,38.48,38.48,38.4,38.45,7500.0,31.6684,31.6684,31.6025,31.6437,7500.0
2014-12-15 12:15:00,38.45,38.45,38.41,38.43,4200.0,31.6437,31.6437,31.6108,31.6272,4200.0
2014-12-15 12:20:00,38.44,38.47,38.42,38.47,8000.0,31.6355,31.6602,31.619,31.6602,8000.0
2014-12-15 12:25:00,38.48,38.51,38.48,38.5,13300.0,31.6684,31.6931,31.6684,31.6848,13300.0
2014-12-15 12:30:00,38.5,38.51,38.46,38.49,8200.0,31.6848,31.6931,31.6519,31.6766,8200.0
2014-12-15 12:35:00,38.51,38.61,38.5,38.61,7000.0,31.6931,31.7754,31.6848,31.7754,7000.0
2014-12-15 12:40:00,38.61,38.62,38.54,38.56,5600.0,31.7754,31.7836,31.7178,31.7342,5600.0
2014-12-15 12:45:00,38.57,38.6,38.57,38.59,4900.0,31.7425,31.7671,31.7425,31.7589,4900.0
2014-12-15 12:50:00,38.61,38.65,38.61,38.65,7200.0,31.7754,31.8083,31.7754,31.8083,7200.0
2014-12-15 12:55:00,38.65,38.69,38.65,38.67,6700.0,31.8083,31.8412,31.8083,31.8248,6700.0
2014-12-15 13:00:00,38.67,38.71,38.66,38.68,7400.0,31.8248,31.8577,31.8165,31.833,7400.0
2014-12-15 13:05:00,38.68,38.68,38.64,38.64,5300.0,31.833,31.833,31.8001,31.8001,5300.0
2014-12-15 13:10:00,38.64,38.64,38.57,38.58,3700.0,31.8001,31.8001,31.7425,31.7507,3700.0
2014-12-15 13:15:00,38.58,38.59,38.56,38.58,3000.0,31.7507,31.7589,31.7342,31.7507,3000.0
2014-12-15 13:20:00,38.58,38.66,38.58,38.65,4400.0,31.7507,31.8165,31.7507,31.8083,4400.0
2014-12-15 13:25:00,38.63,38.63,38.54,38.54,8700.0,31.7918,31.7918,31.7178,31.7178,8700.0
2014-12-15 13:30:00,38.53,38.58,38.53,38.58,4000.0,31.7095,31.7507,31.7095,31.7507,4000.0
2014-12-15 13:35:00,38.58,38.63,38.58,38.61,5400.0,31.7507,31.7918,31.7507,31.7754,5400.0
2014-12-15 13:40:00,38.59,38.63,38.59,38.6,7400.0,31.7589,31.7918,31.7589,31.7671,7400.0
2014-12-15 13:45:00,38.59,38.59,38.56,38.57,4400.0,31.7589,31.7589,31.7342,31.7425,4400.0
2014-12-15 13:50:00,38.56,38.64,38.55,38.62,7000.0,31.7342,31.8001,31.726,31.7836,7000.0
2014-12-15 13:55:00,38.62,38.69,38.61,38.67,39500.0,31.7836,31.8412,31.7754,31.8248,39500.0
2014-12-15 14:00:00,38.67,38.7,38.67,38.68,18900.0,31.8248,31.8494,31.8248,31.833,18900.0
2014-12-15 14:05:00,38.68,38.72,38.68,38.71,15200.0,31.833,31.8659,31.833,31.8577,15200.0
2014-12-15 14:10:00,38.7,38.75,38.7,38.74,10800.0,31.8494,31.8906,31.8494,31.8824,10800.0
2014-12-15 14:15:00,38.74,38.77,38.73,38.73,25300.0,31.8824,31.9071,31.8741,31.8741,25300.0
2014-12-15 14:20:00,38.73,38.82,38.72,38.81,15000.0,31.8741,31.9482,31.8659,31.94,15000.0
2014-12-15 14:25:00,38.81,38.9,38.81,38.88,18200.0,31.94,32.014,31.94,31.9976,18200.0
2014-12-15 14:30:00,38.89,38.89,38.8,38.86,20800.0,32.0058,32.0058,31.9317,31.9811,20800.0
2014-12-15 14:35:00,38.85,38.92,38.83,38.84,18300.0,31.9729,32.0305,31.9564,31.9647,18300.0
2014-12-15 14:40:00,38.84,38.86,38.8,38.81,34800.0,31.9647,31.9811,31.9317,31.94,34800.0
2014-12-15 14:45:00,38.82,38.85,38.81,38.81,39200.0,31.9482,31.9729,31.94,31.94,39200.0
2014-12-15 14:50:00,38.8,38.83,38.8,38.82,8900.0,31.9317,31.9564,31.9317,31.9482,8900.0
2014-12-15 14:55:00,38.82,38.87,38.82,38.85,11300.0,31.9482,31.9893,31.9482,31.9729,11300.0
2014-12-15 15:00:00,38.84,38.9,38.83,38.87,18800.0,31.9647,32.014,31.9564,31.9893,18800.0
2014-12-15 15:05:00,38.86,38.9,38.84,38.87,12600.0,31.9811,32.014,31.9647,31.9893,12600.0
2014-12-15 15:10:00,38.87,38.92,38.85,38.88,20800.0,31.9893,32.0305,31.9729,31.9976,20800.0
2014-12-15 15:15:00,38.88,38.88,38.84,38.84,15800.0,31.9976,31.9976,31.9647,31.9647,15800.0
2014-12-15 15:20:00,38.84,38.91,38.83,38.87,35100.0,31.9647,32.0223,31.9564,31.9893,35100.0
2014-12-15 15:25:00,38.87,38.92,38.82,38.82,526100.0,31.9893,32.0305,31.9482,31.9482,526100.0
2014-12-15 15:30:00,38.82,38.86,38.81,38.84,20100.0,31.9482,31.9811,31.94,31.9647,20100.0
2014-12-15 15:35:00,38.83,38.95,38.82,38.9,27200.0,31.9564,32.0552,31.9482,32.014,27200.0
2014-12-15 15:40:00,38.9,38.91,38.85,38.9,27400.0,32.014,32.0223,31.9729,32.014,27400.0
2014-12-15 15:45:00,38.9,38.95,38.88,38.94,83700.0,32.014,32.0552,31.9976,32.047,83700.0
2014-12-15 15:50:00,38.94,38.95,38.89,38.9,70200.0,32.047,32.0552,32.0058,32.014,70200.0
2014-12-15 15:55:00,38.91,39.0,38.91,38.96,359900.0,32.0223,32.0963,32.0223,32.0634,359900.0
2014-12-16 09:30:00,38.95,39.08,38.85,39.06,29400.0,32.0552,32.1622,31.9729,32.1457,29400.0
2014-12-16 09:35:00,39.07,39.13,39.0,39.01,18300.0,32.1539,32.2033,32.0963,32.1046,18300.0
2014-12-16 09:40:00,39.0,39.13,38.99,39.08,24200.0,32.0963,32.2033,32.0881,32.1622,24200.0
2014-12-16 09:45:00,39.08,39.08,39.0,39.05,13000.0,32.1622,32.1622,32.0963,32.1375,13000.0
2014-12-16 09:50:00,39.05,39.08,39.02,39.07,18900.0,32.1375,32.1622,32.1128,32.1539,18900.0
2014-12-16 09:55:00,39.06,39.06,38.98,38.98,13400.0,32.1457,32.1457,32.0799,32.0799,13400.0
2014-12-16 10:00:00,38.96,39.09,38.96,39.05,30100.0,32.0634,32.1704,32.0634,32.1375,30100.0
2014-12-16 10:05:00,39.03,39.09,39.01,39.01,19300.0,32.121,32.1704,32.1046,32.1046,19300.0
2014-12-16 10:10:00,39.01,39.04,39.0,39.02,10300.0,32.1046,32.1293,32.0963,32.1128,10300.0
2014-12-16 10:15:00,39.01,39.24,39.01,39.23,20400.0,32.1046,32.2939,32.1046,32.2856,20400.0
2014-12-16 10:20:00,39.23,39.32,39.18,39.3,27600.0,32.2856,32.3597,32.2445,32.3432,27600.0
2014-12-16 10:25:00,39.29,39.29,39.21,39.26,17900.0,32.335,32.335,32.2692,32.3103,17900.0
2014-12-16 10:30:00,39.25,39.25,39.2,39.22,14700.0,32.3021,32.3021,32.2609,32.2774,14700.0
2014-12-16 10:35:00,39.2,39.26,39.19,39.26,22400.0,32.2609,32.3103,32.2527,32.3103,22400.0
2014-12-16 10:40:00,39.26,39.26,39.18,39.18,11700.0,32.3103,32.3103,32.2445,32.2445,11700.0
2014-12-16 10:45:00,39.2,39.28,39.19,39.21,12900.0,32.2609,32.3268,32.2527,32.2692,12900.0
2014-12-16 10:50:00,39.21,39.27,39.19,39.27,15700.0,32.2692,32.3185,32.2527,32.3185,15700.0
2014-12-16 10:55:00,39.28,39.34,39.28,39.3,17600.0,32.3268,32.3762,32.3268,32.3432,17600.0
2014-12-16 11:00:00,39.29,39.32,39.25,39.28,19900.0,32.335,32.3597,32.3021,32.3268,19900.0
2014-12-16 11:05:00,39.28,39.3,39.22,39.22,14200.0,32.3268,32.3432,32.2774,32.2774,14200.0
2014-12-16 11:10:00,39.23,39.28,39.23,39.25,10800.0,32.2856,32.3268,32.2856,32.3021,10800.0
2014-12-16 11:15:00,39.27,39.38,39.26,39.38,15300.0,32.3185,32.4091,32.3103,32.4091,15300.0
2014-12-16 11:20:00,39.38,39.45,39.38,39.45,18800.0,32.4091,32.4667,32.4091,32.4667,18800.0
2014-12-16 11:25:00,39.45,39.59,39.44,39.55,29000.0,32.4667,32.5819,32.4584,32.549,29000.0
2014-12-16 11:30:00,39.56,39.56,39.51,39.53,21500.0,32.5572,32.5572,32.5161,32.5325,21500.0
2014-12-16 11:35:00,39.52,39.54,39.47,39.5,14200.0,32.5243,32.5407,32.4831,32.5078,14200.0
2014-12-16 11:40:00,39.5,39.52,39.47,39.5,11400.0,32.5078,32.5243,32.4831,32.5078,11400.0
2014-12-16 11:45:00,39.5,39.51,39.45,39.45,8500.0,32.5078,32.5161,32.4667,32.4667,8500.0
2014-12-16 11:50:00,39.45,39.49,39.45,39.45,8000.0,32.4667,32.4996,32.4667,32.4667,8000.0
2014-12-16 11:55:00,39.44,39.44,39.41,39.43,6600.0,32.4584,32.4584,32.4338,32.4502,6600.0
2014-12-16 12:00:00,39.43,39.49,39.42,39.46,9100.0,32.4502,32.4996,32.442,32.4749,9100.0
2014-12-16 12:05:00,39.47,39.47,39.42,39.45,7000.0,32.4831,32.4831,32.442,32.4667,7000.0
2014-12-16 12:10:00,39.46,39.49,39.44,39.44,6100.0,32.4749,32.4996,32.4584,32.4584,6100.0
2014-12-16 12:15:00,39.43,39.45,39.41,39.45,7400.0,32.4502,32.4667,32.4338,32.4667,7400.0
2014-12-16 12:20:00,39.44,39.44,39.41,39.41,6400.0,32.4584,32.4584,32.4338,32.4338,6400.0
2014-12-16 12:25:00,39.41,39.45,39.4,39.42,10300.0,32.4338,32.4667,32.4255,32.442,10300.0
2014-12-16 12:30:00,39.43,39.47,39.41,39.47,5200.0,32.4502,32.4831,32.4338,32.4831,5200.0
2014-12-16 12:35:00,39.47,39.49,39.44,39.44,8200.0,32.4831,32.4996,32.4584,32.4584,8200.0
2014-12-16 12:40:00,39.44,39.47,39.43,39.43,7800.0,32.4584,32.4831,32.4502,32.4502,7800.0
2014-12-16 12:45:00,39.42,39.44,39.38,39.41,12700.0,32.442,32.4584,32.4091,32.4338,12700.0
2014-12-16 12:50:00,39.42,39.43,39.39,39.41,5900.0,32.442,32.4502,32.4173,32.4338,5900.0
2014-12-16 12:55:00,39.41,39.42,39.37,39.37,6700.0,32.4338,32.442,32.4008,32.4008,6700.0
2014-12-16 13:00:00,39.36,39.4,39.35,39.39,9000.0,32.3926,32.4255,32.3844,32.4173,9000.0
2014-12-16 13:05:00,39.39,39.39,39.3,39.32,10100.0,32.4173,32.4173,32.3432,32.3597,10100.0
2014-12-16 13:10:00,39.33,39.35,39.28,39.35,32100.0,32.3679,32.3844,32.3268,32.3844,32100.0
2014-12-16 13:15:00,39.35,39.39,39.31,39.37,22100.0,32.3844,32.4173,32.3515,32.4008,22100.0
2014-12-16 13:20:00,39.37,39.4,39.36,39.38,16600.0,32.4008,32.4255,32.3926,32.4091,16600.0
2014-12-16 13:25:00,39.38,39.4,39.33,39.4,24000.0,32.4091,32.4255,32.3679,32.4255,24000.0
2014-12-16 13:30:00,39.39,39.39,39.34,39.38,14700.0,32.4173,32.4173,32.3762,32.4091,14700.0
2014-12-16 13:35:00,39.38,39.41,39.37,39.37,8200.0,32.4091,32.4338,32.4008,32.4008,8200.0
2014-12-16 13:40:00,39.37,39.44,39.37,39.41,11200.0,32.4008,32.4584,32.4008,32.4338,11200.0
2014-12-16 13:45:00,39.4,39.41,39.35,39.41,11300.0,32.4255,32.4338,32.3844,32.4338,11300.0
2014-12-16 13:50:00,39.41,39.44,39.39,39.4,10400.0,32.4338,32.4584,32.4173,32.4255,10400.0
2014-12-16 13:55:00,39.39,39.41,39.34,39.34,8200.0,32.4173,32.4338,32.3762,32.3762,8200.0
2014-12-16 14:00:00,39.34,39.36,39.31,39.31,7400.0,32.3762,32.3926,32.3515,32.3515,7400.0
2014-12-16 14:05:00,39.31,39.4,39.31,39.4,11900.0,32.3515,32.4255,32.3515,32.4255,11900.0
2014-12-16 14:10:00,39.38,39.41,39.36,39.38,8800.0,32.4091,32.4338,32.3926,32.4091,8800.0
2014-12-16 14:15:00,39.39,39.39,39.32,39.35,7700.0,32.4173,32.4173,32.3597,32.3844,7700.0
2014-12-16 14:20:00,39.37,39.39,39.35,39.35,8500.0,32.4008,32.4173,32.3844,32.3844,8500.0
2014-12-16 14:25:00,39.35,39.39,39.33,39.36,7400.0,32.3844,32.4173,32.3679,32.3926,7400.0
2014-12-16 14:30:00,39.38,39.43,39.37,39.39,12400.0,32.4091,32.4502,32.4008,32.4173,12400.0
2014-12-16 14:35:00,39.38,39.51,39.37,39.45,29100.0,32.4091,32.5161,32.4008,32.4667,29100.0
2014-12-16 14:40:00,39.44,39.49,39.43,39.47,12400.0,32.4584,32.4996,32.4502,32.4831,12400.0
2014-12-16 14:45:00,39.46,39.48,39.44,39.44,15200.0,32.4749,32.4914,32.4584,32.4584,15200.0
2014-12-16 14:50:00,39.44,39.44,39.37,39.38,17400.0,32.4584,32.4584,32.4008,32.4091,17400.0
2014-12-16 14:55:00,39.38,39.38,39.35,39.36,11600.0,32.4091,32.4091,32.3844,32.3926,11600.0
2014-12-16 15:00:00,39.37,39.42,39.32,39.42,14800.0,32.4008,32.442,32.3597,32.442,14800.0
2014-12-16 15:05:00,39.41,39.41,39.31,39.41,30300.0,32.4338,32.4338,32.3515,32.4338,30300.0
2014-12-16 15:10:00,39.41,39.42,39.38,39.39,32400.0,32.4338,32.442,32.4091,32.4173,32400.0
2014-12-16 15:15:00,39.4,39.47,39.39,39.45,28000.0,32.4255,32.4831,32.4173,32.4667,28000.0
2014-12-16 15:20:00,39.45,39.45,39.4,39.42,32700.0,32.4667,32.4667,32.4255,32.442,32700.0
2014-12-16 15:25:00,39.41,39.41,39.34,39.35,22400.0,32.4338,32.4338,32.3762,32.3844,22400.0
2014-12-16 15:30:00,39.35,39.46,39.34,39.43,43100.0,32.3844,32.4749,32.3762,32.4502,43100.0
2014-12-16 15:35:00,39.43,39.46,39.32,39.34,34500.0,32.4502,32.4749,32.3597,32.3762,34500.0
2014-12-16 15:40:00,39.34,39.35,39.22,39.25,70900.0,32.3762,32.3844,32.2774,32.3021,70900.0
2014-12-16 15:45:00,39.24,39.3,39.23,39.28,114500.0,32.2939,32.3432,32.2856,32.3268,114500.0
2014-12-16 15:50:00,39.28,39.29,39.22,39.28,87200.0,32.3268,32.335,32.2774,32.3268,87200.0
2014-12-16 15:55:00,39.28,39.28,39.18,39.21,139600.0,32.3268,32.3268,32.2445,32.2692,139600.0
2014-12-17 09:30:00,39.2,39.2,39.0,39.01,21700.0,32.2609,32.2609,32.0963,32.1046,21700.0
2014-12-17 09:35:00,39.02,39.1,39.0,39.07,13300.0,32.1128,32.1786,32.0963,32.1539,13300.0
2014-12-17 09:40:00,39.07,39.24,39.07,39.13,14700.0,32.1539,32.2939,32.1539,32.2033,14700.0
2014-12-17 09:45:00,39.13,39.13,38.96,38.96,9600.0,32.2033,32.2033,32.0634,32.0634,9600.0
2014-12-17 09:50:00,38.94,38.95,38.82,38.83,8500.0,32.047,32.0552,31.9482,31.9564,8500.0
2014-12-17 09:55:00,38.83,38.86,38.81,38.83,20500.0,31.9564,31.9811,31.94,31.9564,20500.0
2014-12-17 10:00:00,38.83,38.85,38.77,38.77,18600.0,31.9564,31.9729,31.9071,31.9071,18600.0
2014-12-17 10:05:00,38.77,38.77,38.63,38.64,17500.0,31.9071,31.9071,31.7918,31.8001,17500.0
2014-12-17 10:10:00,38.65,38.7,38.64,38.69,15300.0,31.8083,31.8494,31.8001,31.8412,15300.0
2014-12-17 10:15:00,38.7,38.7,38.59,38.63,14900.0,31.8494,31.8494,31.7589,31.7918,14900.0
2014-12-17 10:20:00,38.64,38.64,38.51,38.54,19300.0,31.8001,31.8001,31.6931,31.7178,19300.0
2014-12-17 10:25:00,38.53,38.54,38.51,38.52,12000.0,31.7095,31.7178,31.6931,31.7013,12000.0
2014-12-17 10:30:00,38.53,38.59,38.51,38.59,31100.0,31.7095,31.7589,31.6931,31.7589,31100.0
2014-12-17 10:35:00,38.59,38.65,38.58,38.64,26300.0,31.7589,31.8083,31.7507,31.8001,26300.0
2014-12-17 10:40:00,38.64,38.65,38.62,38.64,19300.0,31.8001,31.8083,31.7836,31.8001,19300.0
2014-12-17 10:45:00,38.64,38.67,38.6,38.62,19100.0,31.8001,31.8248,31.7671,31.7836,19100.0
2014-12-17 10:50:00,38.62,38.66,38.61,38.65,20000.0,31.7836,31.8165,31.7754,31.8083,20000.0
2014-12-17 10:55:00,38.65,38.66,38.63,38.65,11700.0,31.8083,31.8165,31.7918,31.8083,11700.0
2014-12-17 11:00:00,38.66,38.68,38.65,38.68,5900.0,31.8165,31.833,31.8083,31.833,5900.0
2014-12-17 11:05:00,38.67,38.68,38.6,38.62,16300.0,31.8248,31.833,31.7671,31.7836,16300.0
2014-12-17 11:10:00,38.62,38.62,38.57,38.58,11700.0,31.7836,31.7836,31.7425,31.7507,11700.0
2014-12-17 11:15:00,38.58,38.65,38.57,38.64,15500.0,31.7507,31.8083,31.7425,31.8001,15500.0
2014-12-17 11:20:00,38.65,38.66,38.63,38.64,16200.0,31.8083,31.8165,31.7918,31.8001,16200.0
2014-12-17 11:25:00,38.65,38.71,38.64,38.7,14800.0,31.8083,31.8577,31.8001,31.8494,14800.0
2014-12-17 11:30:00,38.69,38.7,38.63,38.63,19500.0,31.8412,31.8494,31.7918,31.7918,19500.0
2014-12-17 11:35:00,38.63,38.7,38.61,38.68,15000.0,31.7918,31.8494,31.7754,31.833,15000.0
2014-12-17 11:40:00,38.68,38.72,38.67,38.67,7600.0,31.833,31.8659,31.8248,31.8248,7600.0
2014-12-17 11:45:00,38.67,38.7,38.67,38.68,9800.0,31.8248,31.8494,31.8248,31.833,9800.0
2014-12-17 11:50:00,38.68,38.71,38.66,38.69,12800.0,31.833,31.8577,31.8165,31.8412,12800.0
2014-12-17 11:55:00,38.69,38.77,38.68,38.73,16100.0,31.8412,31.9071,31.833,31.8741,16100.0
2014-12-17 12:00:00,38.73,38.73,38.69,38.71,12000.0,31.8741,31.8741,31.8412,31.8577,12000.0
2014-12-17 12:05:00,38.71,38.75,38.67,38.74,16900.0,31.8577,31.8906,31.8248,31.8824,16900.0
2014-12-17 12:10:00,38.74,38.74,38.7,38.71,10900.0,31.8824,31.8824,31.8494,31.8577,10900.0
2014-12-17 12:15:00,38.71,38.72,38.68,38.69,12500.0,31.8577,31.8659,31.833,31.8412,12500.0
2014-12-17 12:20:00,38.68,38.69,38.63,38.64,12000.0,31.833,31.8412,31.7918,31.8001,12000.0
2014-12-17 12:25:00,38.63,38.63,38.56,38.56,12600.0,31.7918,31.7918,31.7342,31.7342,12600.0
2014-12-17 12:30:00,38.56,38.62,38.55,38.61,10400.0,31.7342,31.7836,31.726,31.7754,10400.0
2014-12-17 12:35:00,38.6,38.62,38.57,38.6,11600.0,31.7671,31.7836,31.7425,31.7671,11600.0
2014-12-17 12:40:00,38.59,38.61,38.57,38.59,14700.0,31.7589,31.7754,31.7425,31.7589,14700.0
2014-12-17 12:45:00,38.6,38.71,38.59,38.71,63700.0,31.7671,31.8577,31.7589,31.8577,63700.0
2014-12-17 12:50:00,38.71,38.74,38.7,38.71,10500.0,31.8577,31.8824,31.8494,31.8577,10500.0
2014-12-17 12:55:00,38.71,38.74,38.7,38.72,14100.0,31.8577,31.8824,31.8494,31.8659,14100.0
2014-12-17 13:00:00,38.72,38.75,38.71,38.73,6400.0,31.8659,31.8906,31.8577,31.8741,6400.0
2014-12-17 13:05:00,38.73,38.75,38.71,38.75,10300.0,31.8741,31.8906,31.8577,31.8906,10300.0
2014-12-17 13:10:00,38.75,38.75,38.71,38.71,6000.0,31.8906,31.8906,31.8577,31.8577,6000.0
2014-12-17 13:15:00,38.72,38.84,38.71,38.84,36100.0,31.8659,31.9647,31.8577,31.9647,36100.0
2014-12-17 13:20:00,38.85,38.85,38.8,38.8,10600.0,31.9729,31.9729,31.9317,31.9317,10600.0
2014-12-17 13:25:00,38.8,38.81,38.8,38.81,5700.0,31.9317,31.94,31.9317,31.94,5700.0
2014-12-17 13:30:00,38.82,38.84,38.8,38.84,9200.0,31.9482,31.9647,31.9317,31.9647,9200.0
2014-12-17 13:35:00,38.83,38.83,38.8,38.8,8700.0,31.9564,31.9564,31.9317,31.9317,8700.0
2014-12-17 13:40:00,38.81,38.84,38.8,38.84,8100.0,31.94,31.9647,31.9317,31.9647,8100.0
2014-12-17 13:45:00,38.83,38.84,38.78,38.82,23300.0,31.9564,31.9647,31.9153,31.9482,23300.0
2014-12-17 13:50:00,38.81,38.84,38.79,38.83,21400.0,31.94,31.9647,31.9235,31.9564,21400.0
2014-12-17 13:55:00,38.82,38.93,38.81,38.93,14500.0,31.9482,32.0387,31.94,32.0387,14500.0
2014-12-17 14:00:00,38.94,39.22,38.93,39.15,31400.0,32.047,32.2774,32.0387,32.2198,31400.0
2014-12-17 14:05:00,39.12,39.16,39.0,39.03,12800.0,32.1951,32.228,32.0963,32.121,12800.0
2014-12-17 14:10:00,39.01,39.12,38.99,39.1,17700.0,32.1046,32.1951,32.0881,32.1786,17700.0
2014-12-17 14:15:00,39.1,39.13,39.07,39.12,16700.0,32.1786,32.2033,32.1539,32.1951,16700.0
2014-12-17 14:20:00,39.11,39.17,39.05,39.16,16000.0,32.1869,32.2362,32.1375,32.228,16000.0
2014-12-17 14:25:00,39.16,39.21,39.14,39.18,35400.0,32.228,32.2692,32.2116,32.2445,35400.0
2014-12-17 14:30:00,39.19,39.22,39.14,39.2,55400.0,32.2527,32.2774,32.2116,32.2609,55400.0
2014-12-17 14:35:00,39.21,39.26,39.2,39.24,21700.0,32.2692,32.3103,32.2609,32.2939,21700.0
2014-12-17 14:40:00,39.22,39.24,39.15,39.2,54200.0,32.2774,32.2939,32.2198,32.2609,54200.0
2014-12-17 14:45:00,39.2,39.21,39.15,39.17,32800.0,32.2609,32.2692,32.2198,32.2362,32800.0
2014-12-17 14:50:00,39.17,39.2,39.13,39.2,59500.0,32.2362,32.2609,32.2033,32.2609,59500.0
2014-12-17 14:55:00,39.2,39.22,39.13,39.14,19500.0,32.2609,32.2774,32.2033,32.2116,19500.0
2014-12-17 15:00:00,39.14,39.15,39.03,39.08,34600.0,32.2116,32.2198,32.121,32.1622,34600.0
2014-12-17 15:05:00,39.08,39.13,39.07,39.09,18100.0,32.1622,32.2033,32.1539,32.1704,18100.0
2014-12-17 15:10:00,39.1,39.14,39.09,39.14,24000.0,32.1786,32.2116,32.1704,32.2116,24000.0
2014-12-17 15:15:00,39.15,39.17,39.11,39.17,16200.0,32.2198,32.2362,32.1869,32.2362,16200.0
2014-12-17 15:20:00,39.16,39.16,39.11,39.13,18300.0,32.228,32.228,32.1869,32.2033,18300.0
2014-12-17 15:25:00,39.14,39.23,39.1,39.21,25300.0,32.2116,32.2856,32.1786,32.2692,25300.0
2014-12-17 15:30:00,39.21,39.27,39.19,39.22,31100.0,32.2692,32.3185,32.2527,32.2774,31100.0
2014-12-17 15:35:00,39.22,39.27,39.17,39.26,29700.0,32.2774,32.3185,32.2362,32.3103,29700.0
2014-12-17 15:40:00,39.27,39.33,39.26,39.3,39700.0,32.3185,32.3679,32.3103,32.3432,39700.0
2014-12-17 15:45:00,39.31,39.37,39.3,39.31,44400.0,32.3515,32.4008,32.3432,32.3515,44400.0
2014-12-17 15:50:00,39.3,39.31,39.25,39.25,62000.0,32.3432,32.3515,32.3021,32.3021,62000.0
2014-12-17 15:55:00,39.26,39.31,39.25,39.3,53000.0,32.3103,32.3515,32.3021,32.3432,53000.0
2014-12-18 09:30:00,39.73,39.82,39.61,39.77,27000.0,32.6971,32.7712,32.5984,32.73,27000.0
2014-12-18 09:35:00,39.76,39.83,39.7,39.81,30900.0,32.7218,32.7794,32.6724,32.763,30900.0
2014-12-18 09:40:00,39.81,39.91,39.81,39.9,17400.0,32.763,32.8453,32.763,32.837,17400.0
2014-12-18 09:45:00,39.9,39.92,39.85,39.86,24300.0,32.837,32.8535,32.7959,32.8041,24300.0
2014-12-18 09:50:00,39.86,39.87,39.82,39.86,12800.0,32.8041,32.8123,32.7712,32.8041,12800.0
2014-12-18 09:55:00,39.86,40.09,39.86,40.05,48100.0,32.8041,32.9934,32.8041,32.9605,48100.0
2014-12-18 10:00:00,40.05,40.06,39.95,39.95,56100.0,32.9605,32.9687,32.8782,32.8782,56100.0
2014-12-18 10:05:00,39.95,40.03,39.88,40.02,32300.0,32.8782,32.944,32.8206,32.9358,32300.0
2014-12-18 10:10:00,40.02,40.06,40.01,40.05,18500.0,32.9358,32.9687,32.9276,32.9605,18500.0
2014-12-18 10:15:00,40.05,40.13,40.04,40.1,25300.0,32.9605,33.0263,32.9522,33.0016,25300.0
2014-12-18 10:20:00,40.1,40.11,40.02,40.04,19900.0,33.0016,33.0098,32.9358,32.9522,19900.0
2014-12-18 10:25:00,40.04,40.05,40.03,40.05,10100.0,32.9522,32.9605,32.944,32.9605,10100.0
2014-12-18 10:30:00,40.05,40.08,40.04,40.06,22800.0,32.9605,32.9852,32.9522,32.9687,22800.0
2014-12-18 10:35:00,40.05,40.08,40.02,40.02,15300.0,32.9605,32.9852,32.9358,32.9358,15300.0
2014-12-18 10:40:00,40.02,40.04,40.01,40.03,9900.0,32.9358,32.9522,32.9276,32.944,9900.0
2014-12-18 10:45:00,40.04,40.05,39.99,40.0,86400.0,32.9522,32.9605,32.9111,32.9193,86400.0
2014-12-18 10:50:00,40.0,40.01,40.0,40.01,10700.0,32.9193,32.9276,32.9193,32.9276,10700.0
2014-12-18 10:55:00,40.0,40.02,39.98,39.98,11100.0,32.9193,32.9358,32.9029,32.9029,11100.0
2014-12-18 11:00:00,39.98,40.0,39.97,40.0,23800.0,32.9029,32.9193,32.8946,32.9193,23800.0
2014-12-18 11:05:00,40.0,40.0,39.95,39.97,20100.0,32.9193,32.9193,32.8782,32.8946,20100.0
2014-12-18 11:10:00,39.97,40.0,39.97,40.0,9400.0,32.8946,32.9193,32.8946,32.9193,9400.0
2014-12-18 11:15:00,40.0,40.04,39.99,40.04,15200.0,32.9193,32.9522,32.9111,32.9522,15200.0
2014-12-18 11:20:00,40.04,40.07,40.03,40.07,16800.0,32.9522,32.9769,32.944,32.9769,16800.0
2014-12-18 11:25:00,40.07,40.12,40.03,40.05,18300.0,32.9769,33.0181,32.944,32.9605,18300.0
2014-12-18 11:30:00,40.05,40.12,40.05,40.12,15600.0,32.9605,33.0181,32.9605,33.0181,15600.0
2014-12-18 11:35:00,40.11,40.12,40.07,40.1,11700.0,33.0098,33.0181,32.9769,33.0016,11700.0
2014-12-18 11:40:00,40.1,40.1,40.06,40.07,8200.0,33.0016,33.0016,32.9687,32.9769,8200.0
2014-12-18 11:45:00,40.07,40.1,40.05,40.1,9000.0,32.9769,33.0016,32.9605,33.0016,9000.0
2014-12-18 11:50:00,40.09,40.14,40.08,40.14,12000.0,32.9934,33.0345,32.9852,33.0345,12000.0
2014-12-18 11:55:00,40.13,40.14,40.11,40.13,14500.0,33.0263,33.0345,33.0098,33.0263,14500.0
2014-12-18 12:00:00,40.13,40.17,40.12,40.17,26300.0,33.0263,33.0592,33.0181,33.0592,26300.0
2014-12-18 12:05:00,40.17,40.19,40.16,40.19,11100.0,33.0592,33.0757,33.051,33.0757,11100.0
2014-12-18 12:10:00,40.19,40.19,40.16,40.18,22600.0,33.0757,33.0757,33.051,33.0675,22600.0
2014-12-18 12:15:00,40.18,40.18,40.16,40.18,11900.0,33.0675,33.0675,33.051,33.0675,11900.0
2014-12-18 12:20:00,40.17,40.19,40.16,40.18,25400.0,33.0592,33.0757,33.051,33.0675,25400.0
2014-12-18 12:25:00,40.19,40.21,40.18,40.2,61400.0,33.0757,33.0921,33.0675,33.0839,61400.0
2014-12-18 12:30:00,40.21,40.22,40.19,40.21,25700.0,33.0921,33.1004,33.0757,33.0921,25700.0
2014-12-18 12:35:00,40.21,40.22,40.2,40.2,11100.0,33.0921,33.1004,33.0839,33.0839,11100.0
2014-12-18 12:40:00,40.21,40.23,40.2,40.23,8300.0,33.0921,33.1086,33.0839,33.1086,8300.0
2014-12-18 12:45:00,40.23,40.25,40.22,40.24,8000.0,33.1086,33.1251,33.1004,33.1168,8000.0
2014-12-18 12:50:00,40.24,40.25,40.23,40.25,13200.0,33.1168,33.1251,33.1086,33.1251,13200.0
2014-12-18 12:55:00,40.24,40.25,40.23,40.24,6100.0,33.1168,33.1251,33.1086,33.1168,6100.0
2014-12-18 13:00:00,40.23,40.25,40.22,40.24,23900.0,33.1086,33.1251,33.1004,33.1168,23900.0
2014-12-18 13:05:00,40.24,40.25,40.23,40.25,6200.0,33.1168,33.1251,33.1086,33.1251,6200.0
2014-12-18 13:10:00,40.25,40.27,40.24,40.24,23900.0,33.1251,33.1415,33.1168,33.1168,23900.0
2014-12-18 13:15:00,40.25,40.25,40.23,40.23,6200.0,33.1251,33.1251,33.1086,33.1086,6200.0
2014-12-18 13:20:00,40.23,40.26,40.22,40.24,11600.0,33.1086,33.1333,33.1004,33.1168,11600.0
2014-12-18 13:25:00,40.24,40.24,40.22,40.24,9300.0,33.1168,33.1168,33.1004,33.1168,9300.0
2014-12-18 13:30:00,40.24,40.27,40.23,40.27,10000.0,33.1168,33.1415,33.1086,33.1415,10000.0
2014-12-18 13:35:00,40.26,40.27,40.2,40.21,13100.0,33.1333,33.1415,33.0839,33.0921,13100.0
2014-12-18 13:40:00,40.21,40.23,40.2,40.21,14300.0,33.0921,33.1086,33.0839,33.0921,14300.0
2014-12-18 13:45:00,40.21,40.23,40.21,40.23,9700.0,33.0921,33.1086,33.0921,33.1086,9700.0
2014-12-18 13:50:00,40.23,40.23,40.21,40.22,10900.0,33.1086,33.1086,33.0921,33.1004,10900.0
2014-12-18 13:55:00,40.23,40.23,40.21,40.21,10200.0,33.1086,33.1086,33.0921,33.0921,10200.0
2014-12-18 14:00:00,40.21,40.23,40.2,40.23,15600.0,33.0921,33.1086,33.0839,33.1086,15600.0
2014-12-18 14:05:00,40.24,40.24,40.21,40.23,13400.0,33.1168,33.1168,33.0921,33.1086,13400.0
2014-12-18 14:10:00,40.23,40.23,40.21,40.22,9000.0,33.1086,33.1086,33.0921,33.1004,9000.0
2014-12-18 14:15:00,40.22,40.24,40.21,40.24,15300.0,33.1004,33.1168,33.0921,33.1168,15300.0
2014-12-18 14:20:00,40.23,40.24,40.23,40.23,6900.0,33.1086,33.1168,33.1086,33.1086,6900.0
2014-12-18 14:25:00,40.24,40.3,40.24,40.27,41800.0,33.1168,33.1662,33.1168,33.1415,41800.0
2014-12-18 14:30:00,40.26,40.3,40.24,40.3,28400.0,33.1333,33.1662,33.1168,33.1662,28400.0
2014-12-18 14:35:00,40.3,40.33,40.29,40.32,16700.0,33.1662,33.1909,33.158,33.1827,16700.0
2014-12-18 14:40:00,40.31,40.31,40.29,40.3,12600.0,33.1744,33.1744,33.158,33.1662,12600.0
2014-12-18 14:45:00,40.3,40.31,40.27,40.28,45400.0,33.1662,33.1744,33.1415,33.1498,45400.0
2014-12-18 14:50:00,40.28,40.29,40.23,40.23,19900.0,33.1498,33.158,33.1086,33.1086,19900.0
2014-12-18 14:55:00,40.24,40.24,40.17,40.2,23600.0,33.1168,33.1168,33.0592,33.0839,23600.0
2014-12-18 15:00:00,40.2,40.23,40.2,40.21,18200.0,33.0839,33.1086,33.0839,33.0921,18200.0
2014-12-18 15:05:00,40.22,40.27,40.22,40.23,21500.0,33.1004,33.1415,33.1004,33.1086,21500.0
2014-12-18 15:10:00,40.24,40.27,40.24,40.27,149300.0,33.1168,33.1415,33.1168,33.1415,149300.0
2014-12-18 15:15:00,40.27,40.28,40.25,40.26,24100.0,33.1415,33.1498,33.1251,33.1333,24100.0
2014-12-18 15:20:00,40.26,40.32,40.26,40.31,39800.0,33.1333,33.1827,33.1333,33.1744,39800.0
2014-12-18 15:25:00,40.3,40.35,40.3,40.35,132500.0,33.1662,33.2074,33.1662,33.2074,132500.0
2014-12-18 15:30:00,40.35,40.41,40.35,40.4,50700.0,33.2074,33.2567,33.2074,33.2485,50700.0
2014-12-18 15:35:00,40.4,40.41,40.36,40.37,145700.0,33.2485,33.2567,33.2156,33.2238,145700.0
2014-12-18 15:40:00,40.37,40.4,40.36,40.37,69300.0,33.2238,33.2485,33.2156,33.2238,69300.0
2014-12-18 15:45:00,40.38,40.4,40.37,40.38,60800.0,33.2321,33.2485,33.2238,33.2321,60800.0
2014-12-18 15:50:00,40.38,40.43,40.38,40.4,218400.0,33.2321,33.2732,33.2321,33.2485,218400.0
2014-12-18 15:55:00,40.4,40.46,40.39,40.46,157400.0,33.2485,33.2979,33.2403,33.2979,157400.0
2014-12-19 09:30:00,40.77,40.97,39.5,40.52,22900.0,33.553,33.7176,32.5078,33.3473,22900.0
2014-12-19 09:35:00,40.52,40.56,40.5,40.53,377600.0,33.3473,33.3802,33.3308,33.3555,377600.0
2014-12-19 09:40:00,40.52,40.55,40.5,40.51,26300.0,33.3473,33.372,33.3308,33.339,26300.0
2014-12-19 09:45:00,40.5,40.51,40.41,40.48,43900.0,33.3308,33.339,33.2567,33.3144,43900.0
2014-12-19 09:50:00,40.49,40.55,40.46,40.54,11900.0,33.3226,33.372,33.2979,33.3637,11900.0
2014-12-19 09:55:00,40.54,40.54,40.46,40.47,14000.0,33.3637,33.3637,33.2979,33.3061,14000.0
2014-12-19 10:00:00,40.46,40.49,40.42,40.47,15400.0,33.2979,33.3226,33.265,33.3061,15400.0
2014-12-19 10:05:00,40.47,40.49,40.45,40.47,15900.0,33.3061,33.3226,33.2897,33.3061,15900.0
2014-12-19 10:10:00,40.47,40.54,40.46,40.51,15500.0,33.3061,33.3637,33.2979,33.339,15500.0
2014-12-19 10:15:00,40.5,40.5,40.43,40.43,14900.0,33.3308,33.3308,33.2732,33.2732,14900.0
2014-12-19 10:20:00,40.42,40.52,40.4,40.52,24000.0,33.265,33.3473,33.2485,33.3473,24000.0
2014-12-19 10:25:00,40.51,40.51,40.45,40.5,10300.0,33.339,33.339,33.2897,33.3308,10300.0
2014-12-19 10:30:00,40.5,40.5,40.4,40.41,22300.0,33.3308,33.3308,33.2485,33.2567,22300.0
2014-12-19 10:35:00,40.4,40.42,40.35,40.37,15900.0,33.2485,33.265,33.2074,33.2238,15900.0
2014-12-19 10:40:00,40.38,40.4,40.36,40.36,9300.0,33.2321,33.2485,33.2156,33.2156,9300.0
2014-12-19 10:45:00,40.35,40.35,40.26,40.26,20800.0,33.2074,33.2074,33.1333,33.1333,20800.0
2014-12-19 10:50:00,40.27,40.27,40.24,40.25,20100.0,33.1415,33.1415,33.1168,33.1251,20100.0
2014-12-19 10:55:00,40.25,40.26,40.22,40.23,31500.0,33.1251,33.1333,33.1004,33.1086,31500.0
2014-12-19 11:00:00,40.23,40.24,40.22,40.22,27700.0,33.1086,33.1168,33.1004,33.1004,27700.0
2014-12-19 11:05:00,40.22,40.24,40.22,40.24,33000.0,33.1004,33.1168,33.1004,33.1168,33000.0
2014-12-19 11:10:00,40.23,40.24,40.22,40.23,32500.0,33.1086,33.1168,33.1004,33.1086,32500.0
2014-12-19 11:15:00,40.22,40.23,40.14,40.14,31100.0,33.1004,33.1086,33.0345,33.0345,31100.0
2014-12-19 11:20:00,40.14,40.14,40.08,40.08,6600.0,33.0345,33.0345,32.9852,32.9852,6600.0
2014-12-19 11:25:00,40.08,40.13,40.06,40.11,19000.0,32.9852,33.0263,32.9687,33.0098,19000.0
2014-12-19 11:30:00,40.11,40.12,40.09,40.09,12100.0,33.0098,33.0181,32.9934,32.9934,12100.0
2014-12-19 11:35:00,40.09,40.1,40.05,40.07,14900.0,32.9934,33.0016,32.9605,32.9769,14900.0
2014-12-19 11:40:00,40.07,40.1,40.07,40.07,12200.0,32.9769,33.0016,32.9769,32.9769,12200.0
2014-12-19 11:45:00,40.07,40.08,40.02,40.03,35100.0,32.9769,32.9852,32.9358,32.944,35100.0
2014-12-19 11:50:00,40.04,40.04,40.0,40.01,22200.0,32.9522,32.9522,32.9193,32.9276,22200.0
2014-12-19 11:55:00,40.01,40.02,39.96,39.97,65200.0,32.9276,32.9358,32.8864,32.8946,65200.0
2014-12-19 12:00:00,39.98,40.0,39.95,39.99,11100.0,32.9029,32.9193,32.8782,32.9111,11100.0
2014-12-19 12:05:00,40.0,40.0,39.96,39.96,7400.0,32.9193,32.9193,32.8864,32.8864,7400.0
2014-12-19 12:10:00,39.96,40.01,39.96,40.01,6500.0,32.8864,32.9276,32.8864,32.9276,6500.0
2014-12-19 12:15:00,40.01,40.05,40.0,40.02,10100.0,32.9276,32.9605,32.9193,32.9358,10100.0
2014-12-19 12:20:00,40.03,40.05,40.02,40.02,8000.0,32.944,32.9605,32.9358,32.9358,8000.0
2014-12-19 12:25:00,40.03,40.03,40.01,40.03,6900.0,32.944,32.944,32.9276,32.944,6900.0
2014-12-19 12:30:00,40.03,40.04,39.99,40.02,11300.0,32.944,32.9522,32.9111,32.9358,11300.0
2014-12-19 12:35:00,40.02,40.04,39.99,40.0,12400.0,32.9358,32.9522,32.9111,32.9193,12400.0
2014-12-19 12:40:00,39.99,40.0,39.97,39.98,7000.0,32.9111,32.9193,32.8946,32.9029,7000.0
2014-12-19 12:45:00,39.98,40.01,39.97,40.01,17500.0,32.9029,32.9276,32.8946,32.9276,17500.0
2014-12-19 12:50:00,40.0,40.03,39.99,40.01,7000.0,32.9193,32.944,32.9111,32.9276,7000.0
2014-12-19 12:55:00,40.01,40.01,39.95,39.95,8600.0,32.9276,32.9276,32.8782,32.8782,8600.0
2014-12-19 13:00:00,39.96,39.96,39.93,39.93,4600.0,32.8864,32.8864,32.8617,32.8617,4600.0
2014-12-19 13:05:00,39.93,39.94,39.92,39.92,10700.0,32.8617,32.8699,32.8535,32.8535,10700.0
2014-12-19 13:10:00,39.93,39.93,39.87,39.87,10800.0,32.8617,32.8617,32.8123,32.8123,10800.0
2014-12-19 13:15:00,39.87,39.9,39.86,39.89,10900.0,32.8123,32.837,32.8041,32.8288,10900.0
2014-12-19 13:20:00,39.89,39.93,39.89,39.92,6300.0,32.8288,32.8617,32.8288,32.8535,6300.0
2014-12-19 13:25:00,39.92,39.94,39.87,39.87,29500.0,32.8535,32.8699,32.8123,32.8123,29500.0
2014-12-19 13:30:00,39.87,39.91,39.81,39.82,23300.0,32.8123,32.8453,32.763,32.7712,23300.0
2014-12-19 13:35:00,39.82,39.91,39.82,39.91,15400.0,32.7712,32.8453,32.7712,32.8453,15400.0
2014-12-19 13:40:00,39.91,39.94,39.91,39.92,22100.0,32.8453,32.8699,32.8453,32.8535,22100.0
2014-12-19 13:45:00,39.92,39.97,39.91,39.97,8600.0,32.8535,32.8946,32.8453,32.8946,8600.0
2014-12-19 13:50:00,39.97,40.03,39.96,40.03,9200.0,32.8946,32.944,32.8864,32.944,9200.0
2014-12-19 13:55:00,40.03,40.04,39.99,40.02,26500.0,32.944,32.9522,32.9111,32.9358,26500.0
2014-12-19 14:00:00,40.03,40.05,40.02,40.05,5900.0,32.944,32.9605,32.9358,32.9605,5900.0
2014-12-19 14:05:00,40.05,40.1,40.05,40.1,11400.0,32.9605,33.0016,32.9605,33.0016,11400.0
2014-12-19 14:10:00,40.1,40.12,40.04,40.04,17100.0,33.0016,33.0181,32.9522,32.9522,17100.0
2014-12-19 14:15:00,40.04,40.04,40.0,40.0,8600.0,32.9522,32.9522,32.9193,32.9193,8600.0
2014-12-19 14:20:00,39.99,40.0,39.97,39.99,7400.0,32.9111,32.9193,32.8946,32.9111,7400.0
2014-12-19 14:25:00,39.99,40.02,39.97,40.01,13000.0,32.9111,32.9358,32.8946,32.9276,13000.0
2014-12-19 14:30:00,40.01,40.05,40.01,40.05,11400.0,32.9276,32.9605,32.9276,32.9605,11400.0
2014-12-19 14:35:00,40.05,40.08,40.04,40.08,15600.0,32.9605,32.9852,32.9522,32.9852,15600.0
2014-12-19 14:40:00,40.08,40.16,40.07,40.15,37400.0,32.9852,33.051,32.9769,33.0428,37400.0
2014-12-19 14:45:00,40.15,40.23,40.15,40.22,41900.0,33.0428,33.1086,33.0428,33.1004,41900.0
2014-12-19 14:50:00,40.22,40.28,40.22,40.28,12100.0,33.1004,33.1498,33.1004,33.1498,12100.0
2014-12-19 14:55:00,40.27,40.29,40.26,40.29,24800.0,33.1415,33.158,33.1333,33.158,24800.0
2014-12-19 15:00:00,40.29,40.29,40.23,40.23,28200.0,33.158,33.158,33.1086,33.1086,28200.0
2014-12-19 15:05:00,40.23,40.23,40.2,40.21,22600.0,33.1086,33.1086,33.0839,33.0921,22600.0
2014-12-19 15:10:00,40.2,40.21,40.15,40.2,33600.0,33.0839,33.0921,33.0428,33.0839,33600.0
2014-12-19 15:15:00,40.21,40.23,40.13,40.14,39700.0,33.0921,33.1086,33.0263,33.0345,39700.0
2014-12-19 15:20:00,40.13,40.27,40.11,40.27,149700.0,33.0263,33.1415,33.0098,33.1415,149700.0
2014-12-19 15:25:00,40.27,40.35,40.26,40.34,62500.0,33.1415,33.2074,33.1333,33.1991,62500.0
2014-12-19 15:30:00,40.35,40.37,40.31,40.36,76000.0,33.2074,33.2238,33.1744,33.2156,76000.0
2014-12-19 15:35:00,40.36,40.41,40.36,40.39,34400.0,33.2156,33.2567,33.2156,33.2403,34400.0
2014-12-19 15:40:00,40.4,40.4,40.32,40.33,40300.0,33.2485,33.2485,33.1827,33.1909,40300.0
2014-12-19 15:45:00,40.33,40.36,40.25,40.26,132000.0,33.1909,33.2156,33.1251,33.1333,132000.0
2014-12-19 15:50:00,40.26,40.3,40.21,40.22,85800.0,33.1333,33.1662,33.0921,33.1004,85800.0
2014-12-19 15:55:00,40.22,40.3,40.22,40.25,223300.0,33.1004,33.1662,33.1004,33.1251,223300.0
2014-12-22 09:30:00,40.26,40.31,40.17,40.17,20000.0,33.1333,33.1744,33.0592,33.0592,20000.0
2014-12-22 09:35:00,40.2,40.32,40.18,40.19,7800.0,33.0839,33.1827,33.0675,33.0757,7800.0
2014-12-22 09:40:00,40.19,40.19,40.05,40.06,17600.0,33.0757,33.0757,32.9605,32.9687,17600.0
2014-12-22 09:45:00,40.06,40.08,40.06,40.06,9900.0,32.9687,32.9852,32.9687,32.9687,9900.0
2014-12-22 09:50:00,40.07,40.08,40.03,40.04,8900.0,32.9769,32.9852,32.944,32.9522,8900.0
2014-12-22 09:55:00,40.04,40.05,40.0,40.01,14300.0,32.9522,32.9605,32.9193,32.9276,14300.0
2014-12-22 10:00:00,40.01,40.03,39.96,39.99,36000.0,32.9276,32.944,32.8864,32.9111,36000.0
2014-12-22 10:05:00,40.0,40.15,39.99,40.14,16700.0,32.9193,33.0428,32.9111,33.0345,16700.0
2014-12-22 10:10:00,40.13,40.23,40.13,40.2,17000.0,33.0263,33.1086,33.0263,33.0839,17000.0
2014-12-22 10:15:00,40.19,40.21,40.17,40.19,16700.0,33.0757,33.0921,33.0592,33.0757,16700.0
2014-12-22 10:20:00,40.19,40.22,40.17,40.18,10600.0,33.0757,33.1004,33.0592,33.0675,10600.0
2014-12-22 10:25:00,40.17,40.19,40.16,40.18,9200.0,33.0592,33.0757,33.051,33.0675,9200.0
2014-12-22 10:30:00,40.19,40.21,40.18,40.19,11200.0,33.0757,33.0921,33.0675,33.0757,11200.0
2014-12-22 10:35:00,40.19,40.19,40.15,40.16,16400.0,33.0757,33.0757,33.0428,33.051,16400.0
2014-12-22 10:40:00,40.15,40.15,40.1,40.1,4400.0,33.0428,33.0428,33.0016,33.0016,4400.0
2014-12-22 10:45:00,40.1,40.14,40.1,40.14,8700.0,33.0016,33.0345,33.0016,33.0345,8700.0
2014-12-22 10:50:00,40.14,40.25,40.13,40.25,9300.0,33.0345,33.1251,33.0263,33.1251,9300.0
2014-12-22 10:55:00,40.26,40.26,40.23,40.25,3900.0,33.1333,33.1333,33.1086,33.1251,3900.0
2014-12-22 11:00:00,40.25,40.25,40.22,40.23,3000.0,33.1251,33.1251,33.1004,33.1086,3000.0
2014-12-22 11:05:00,40.23,40.25,40.21,40.25,6200.0,33.1086,33.1251,33.0921,33.1251,6200.0
2014-12-22 11:10:00,40.26,40.26,40.23,40.25,8600.0,33.1333,33.1333,33.1086,33.1251,8600.0
2014-12-22 11:15:00,40.26,40.32,40.26,40.31,5400.0,33.1333,33.1827,33.1333,33.1744,5400.0
2014-12-22 11:20:00,40.32,40.33,40.31,40.32,3900.0,33.1827,33.1909,33.1744,33.1827,3900.0
2014-12-22 11:25:00,40.32,40.34,40.3,40.34,10300.0,33.1827,33.1991,33.1662,33.1991,10300.0
2014-12-22 11:30:00,40.35,40.35,40.33,40.34,9800.0,33.2074,33.2074,33.1909,33.1991,9800.0
2014-12-22 11:35:00,40.34,40.36,40.32,40.36,5200.0,33.1991,33.2156,33.1827,33.2156,5200.0
2014-12-22 11:40:00,40.35,40.36,40.33,40.35,8200.0,33.2074,33.2156,33.1909,33.2074,8200.0
2014-12-22 11:45:00,40.35,40.37,40.34,40.34,8100.0,33.2074,33.2238,33.1991,33.1991,8100.0
2014-12-22 11:50:00,40.34,40.35,40.33,40.34,4000.0,33.1991,33.2074,33.1909,33.1991,4000.0
2014-12-22 11:55:00,40.34,40.37,40.33,40.37,3000.0,33.1991,33.2238,33.1909,33.2238,3000.0
2014-12-22 12:00:00,40.37,40.4,40.37,40.38,7900.0,33.2238,33.2485,33.2238,33.2321,7900.0
2014-12-22 12:05:00,40.38,40.38,40.37,40.38,3700.0,33.2321,33.2321,33.2238,33.2321,3700.0
2014-12-22 12:10:00,40.38,40.39,40.38,40.39,2300.0,33.2321,33.2403,33.2321,33.2403,2300.0
2014-12-22 12:15:00,40.39,40.39,40.33,40.33,10600.0,33.2403,33.2403,33.1909,33.1909,10600.0
2014-12-22 12:20:00,40.33,40.34,40.31,40.34,5300.0,33.1909,33.1991,33.1744,33.1991,5300.0
2014-12-22 12:25:00,40.34,40.34,40.3,40.3,6900.0,33.1991,33.1991,33.1662,33.1662,6900.0
2014-12-22 12:30:00,40.3,40.3,40.25,40.26,5300.0,33.1662,33.1662,33.1251,33.1333,5300.0
2014-12-22 12:35:00,40.25,40.25,40.23,40.25,7300.0,33.1251,33.1251,33.1086,33.1251,7300.0
2014-12-22 12:40:00,40.26,40.27,40.25,40.27,2600.0,33.1333,33.1415,33.1251,33.1415,2600.0
2014-12-22 12:45:00,40.28,40.31,40.28,40.31,4600.0,33.1498,33.1744,33.1498,33.1744,4600.0
2014-12-22 12:50:00,40.31,40.32,40.27,40.28,7600.0,33.1744,33.1827,33.1415,33.1498,7600.0
2014-12-22 12:55:00,40.29,40.3,40.28,40.29,6000.0,33.158,33.1662,33.1498,33.158,6000.0
2014-12-22 13:00:00,40.3,40.32,40.29,40.31,3000.0,33.1662,33.1827,33.158,33.1744,3000.0
2014-12-22 13:05:00,40.32,40.34,40.32,40.34,7800.0,33.1827,33.1991,33.1827,33.1991,7800.0
2014-12-22 13:10:00,40.34,40.37,40.34,40.37,5400.0,33.1991,33.2238,33.1991,33.2238,5400.0
2014-12-22 13:15:00,40.38,40.39,40.37,40.39,3300.0,33.2321,33.2403,33.2238,33.2403,3300.0
2014-12-22 13:20:00,40.38,40.4,40.37,40.38,11400.0,33.2321,33.2485,33.2238,33.2321,11400.0
2014-12-22 13:25:00,40.38,40.4,40.37,40.37,5900.0,33.2321,33.2485,33.2238,33.2238,5900.0
2014-12-22 13:30:00,40.38,40.39,40.37,40.38,4400.0,33.2321,33.2403,33.2238,33.2321,4400.0
2014-12-22 13:35:00,40.38,40.42,40.37,40.39,6400.0,33.2321,33.265,33.2238,33.2403,6400.0
2014-12-22 13:40:00,40.39,40.42,40.38,40.42,5800.0,33.2403,33.265,33.2321,33.265,5800.0
2014-12-22 13:45:00,40.41,40.41,40.37,40.38,5600.0,33.2567,33.2567,33.2238,33.2321,5600.0
2014-12-22 13:50:00,40.37,40.38,40.34,40.34,6300.0,33.2238,33.2321,33.1991,33.1991,6300.0
2014-12-22 13:55:00,40.34,40.34,40.31,40.34,9000.0,33.1991,33.1991,33.1744,33.1991,9000.0
2014-12-22 14:00:00,40.34,40.35,40.32,40.33,4800.0,33.1991,33.2074,33.1827,33.1909,4800.0
2014-12-22 14:05:00,40.34,40.38,40.33,40.38,8400.0,33.1991,33.2321,33.1909,33.2321,8400.0
2014-12-22 14:10:00,40.38,40.39,40.35,40.38,6200.0,33.2321,33.2403,33.2074,33.2321,6200.0
2014-12-22 14:15:00,40.38,40.41,40.37,40.38,8100.0,33.2321,33.2567,33.2238,33.2321,8100.0
2014-12-22 14:20:00,40.38,40.38,40.36,40.38,5700.0,33.2321,33.2321,33.2156,33.2321,5700.0
2014-12-22 14:25:00,40.38,40.42,40.37,40.41,13400.0,33.2321,33.265,33.2238,33.2567,13400.0
2014-12-22 14:30:00,40.41,40.42,40.41,40.42,3600.0,33.2567,33.265,33.2567,33.265,3600.0
2014-12-22 14:35:00,40.43,40.44,40.41,40.41,9300.0,33.2732,33.2814,33.2567,33.2567,9300.0
2014-12-22 14:40:00,40.41,40.45,40.4,40.45,11600.0,33.2567,33.2897,33.2485,33.2897,11600.0
2014-12-22 14:45:00,40.45,40.47,40.44,40.47,7400.0,33.2897,33.3061,33.2814,33.3061,7400.0
2014-12-22 14:50:00,40.46,40.47,40.45,40.47,19200.0,33.2979,33.3061,33.2897,33.3061,19200.0
2014-12-22 14:55:00,40.47,40.5,40.45,40.5,39100.0,33.3061,33.3308,33.2897,33.3308,39100.0
2014-12-22 15:00:00,40.5,40.52,40.49,40.49,17800.0,33.3308,33.3473,33.3226,33.3226,17800.0
2014-12-22 15:05:00,40.49,40.5,40.48,40.49,24200.0,33.3226,33.3308,33.3144,33.3226,24200.0
2014-12-22 15:10:00,40.5,40.51,40.49,40.49,20700.0,33.3308,33.339,33.3226,33.3226,20700.0
2014-12-22 15:15:00,40.5,40.51,40.48,40.49,28100.0,33.3308,33.339,33.3144,33.3226,28100.0
2014-12-22 15:20:00,40.49,40.51,40.49,40.49,17900.0,33.3226,33.339,33.3226,33.3226,17900.0
2014-12-22 15:25:00,40.5,40.5,40.48,40.48,8400.0,33.3308,33.3308,33.3144,33.3144,8400.0
2014-12-22 15:30:00,40.48,40.5,40.47,40.49,22100.0,33.3144,33.3308,33.3061,33.3226,22100.0
2014-12-22 15:35:00,40.49,40.5,40.47,40.47,15500.0,33.3226,33.3308,33.3061,33.3061,15500.0
2014-12-22 15:40:00,40.48,40.5,40.47,40.47,17300.0,33.3144,33.3308,33.3061,33.3061,17300.0
2014-12-22 15:45:00,40.47,40.49,40.44,40.47,53000.0,33.3061,33.3226,33.2814,33.3061,53000.0
2014-12-22 15:50:00,40.46,40.49,40.44,40.47,71000.0,33.2979,33.3226,33.2814,33.3061,71000.0
2014-12-22 15:55:00,40.47,40.5,40.44,40.5,56000.0,33.3061,33.3308,33.2814,33.3308,56000.0
2014-12-23 09:30:00,40.64,40.66,40.61,40.61,16600.0,33.446,33.4625,33.4213,33.4213,16600.0
2014-12-23 09:35:00,40.63,40.67,40.62,40.65,2700.0,33.4378,33.4707,33.4296,33.4543,2700.0
2014-12-23 09:40:00,40.65,40.67,40.62,40.62,4600.0,33.4543,33.4707,33.4296,33.4296,4600.0
2014-12-23 09:45:00,40.62,40.64,40.58,40.64,8700.0,33.4296,33.446,33.3967,33.446,8700.0
2014-12-23 09:50:00,40.65,40.67,40.63,40.67,5000.0,33.4543,33.4707,33.4378,33.4707,5000.0
2014-12-23 09:55:00,40.66,40.69,40.65,40.67,9300.0,33.4625,33.4872,33.4543,33.4707,9300.0
2014-12-23 10:00:00,40.65,40.72,40.63,40.72,3900.0,33.4543,33.5119,33.4378,33.5119,3900.0
2014-12-23 10:05:00,40.72,40.72,40.69,40.69,7900.0,33.5119,33.5119,33.4872,33.4872,7900.0
2014-12-23 10:10:00,40.69,40.7,40.66,40.67,6900.0,33.4872,33.4954,33.4625,33.4707,6900.0
2014-12-23 10:15:00,40.66,40.75,40.66,40.73,14400.0,33.4625,33.5366,33.4625,33.5201,14400.0
2014-12-23 10:20:00,40.74,40.77,40.72,40.77,8800.0,33.5283,33.553,33.5119,33.553,8800.0
2014-12-23 10:25:00,40.77,40.79,40.76,40.78,7300.0,33.553,33.5695,33.5448,33.5612,7300.0
2014-12-23 10:30:00,40.78,40.8,40.76,40.8,19000.0,33.5612,33.5777,33.5448,33.5777,19000.0
2014-12-23 10:35:00,40.8,40.8,40.77,40.77,13700.0,33.5777,33.5777,33.553,33.553,13700.0
2014-12-23 10:40:00,40.77,40.78,40.76,40.78,5600.0,33.553,33.5612,33.5448,33.5612,5600.0
2014-12-23 10:45:00,40.78,40.79,40.77,40.79,8100.0,33.5612,33.5695,33.553,33.5695,8100.0
2014-12-23 10:50:00,40.78,40.79,40.77,40.78,10100.0,33.5612,33.5695,33.553,33.5612,10100.0
2014-12-23 10:55:00,40.79,40.8,40.78,40.8,8400.0,33.5695,33.5777,33.5612,33.5777,8400.0
2014-12-23 11:00:00,40.79,40.8,40.77,40.79,8700.0,33.5695,33.5777,33.553,33.5695,8700.0
2014-12-23 11:05:00,40.8,40.83,40.78,40.82,32900.0,33.5777,33.6024,33.5612,33.5942,32900.0
2014-12-23 11:10:00,40.83,40.86,40.82,40.85,14400.0,33.6024,33.6271,33.5942,33.6189,14400.0
2014-12-23 11:15:00,40.85,40.87,40.83,40.86,10300.0,33.6189,33.6353,33.6024,33.6271,10300.0
2014-12-23 11:20:00,40.85,40.86,40.83,40.84,11700.0,33.6189,33.6271,33.6024,33.6106,11700.0
2014-12-23 11:25:00,40.84,40.84,40.82,40.82,4500.0,33.6106,33.6106,33.5942,33.5942,4500.0
2014-12-23 11:30:00,40.82,40.85,40.81,40.85,15100.0,33.5942,33.6189,33.5859,33.6189,15100.0
2014-12-23 11:35:00,40.85,40.86,40.84,40.85,6400.0,33.6189,33.6271,33.6106,33.6189,6400.0
2014-12-23 11:40:00,40.86,40.88,40.85,40.87,15300.0,33.6271,33.6435,33.6189,33.6353,15300.0
2014-12-23 11:45:00,40.87,40.9,40.86,40.89,12200.0,33.6353,33.66,33.6271,33.6518,12200.0
2014-12-23 11:50:00,40.9,40.9,40.87,40.88,10400.0,33.66,33.66,33.6353,33.6435,10400.0
2014-12-23 11:55:00,40.88,40.89,40.87,40.88,2400.0,33.6435,33.6518,33.6353,33.6435,2400.0
2014-12-23 12:00:00,40.89,40.91,40.89,40.9,11600.0,33.6518,33.6682,33.6518,33.66,11600.0
2014-12-23 12:05:00,40.91,40.91,40.9,40.91,4600.0,33.6682,33.6682,33.66,33.6682,4600.0
2014-12-23 12:10:00,40.91,40.93,40.9,40.93,6300.0,33.6682,33.6847,33.66,33.6847,6300.0
2014-12-23 12:15:00,40.93,40.95,40.92,40.95,9000.0,33.6847,33.7012,33.6765,33.7012,9000.0
2014-12-23 12:20:00,40.95,40.95,40.93,40.95,6700.0,33.7012,33.7012,33.6847,33.7012,6700.0
2014-12-23 12:25:00,40.95,40.96,40.93,40.93,10100.0,33.7012,33.7094,33.6847,33.6847,10100.0
2014-12-23 12:30:00,40.93,40.95,40.93,40.94,6600.0,33.6847,33.7012,33.6847,33.6929,6600.0
2014-12-23 12:35:00,40.95,40.96,40.94,40.96,6800.0,33.7012,33.7094,33.6929,33.7094,6800.0
2014-12-23 12:40:00,40.96,40.96,40.93,40.93,15400.0,33.7094,33.7094,33.6847,33.6847,15400.0
2014-12-23 12:45:00,40.94,40.95,40.93,40.94,8200.0,33.6929,33.7012,33.6847,33.6929,8200.0
2014-12-23 12:50:00,40.94,40.96,40.94,40.95,9500.0,33.6929,33.7094,33.6929,33.7012,9500.0
2014-12-23 12:55:00,40.95,40.97,40.95,40.97,10100.0,33.7012,33.7176,33.7012,33.7176,10100.0
2014-12-23 13:00:00,40.98,40.98,40.97,40.97,2900.0,33.7258,33.7258,33.7176,33.7176,2900.0
2014-12-23 13:05:00,40.98,40.98,40.96,40.97,9000.0,33.7258,33.7258,33.7094,33.7176,9000.0
2014-12-23 13:10:00,40.97,40.99,40.96,40.98,10400.0,33.7176,33.7341,33.7094,33.7258,10400.0
2014-12-23 13:15:00,40.97,40.98,40.96,40.97,5500.0,33.7176,33.7258,33.7094,33.7176,5500.0
2014-12-23 13:20:00,40.97,40.98,40.94,40.95,9800.0,33.7176,33.7258,33.6929,33.7012,9800.0
2014-12-23 13:25:00,40.94,40.97,40.94,40.97,5400.0,33.6929,33.7176,33.6929,33.7176,5400.0
2014-12-23 13:30:00,40.96,40.97,40.96,40.97,10600.0,33.7094,33.7176,33.7094,33.7176,10600.0
2014-12-23 13:35:00,40.96,40.96,40.93,40.93,7400.0,33.7094,33.7094,33.6847,33.6847,7400.0
2014-12-23 13:40:00,40.93,40.98,40.93,40.97,13200.0,33.6847,33.7258,33.6847,33.7176,13200.0
2014-12-23 13:45:00,40.97,40.97,40.94,40.95,6400.0,33.7176,33.7176,33.6929,33.7012,6400.0
2014-12-23 13:50:00,40.95,40.96,40.94,40.95,8500.0,33.7012,33.7094,33.6929,33.7012,8500.0
2014-12-23 13:55:00,40.96,40.96,40.93,40.94,3700.0,33.7094,33.7094,33.6847,33.6929,3700.0
2014-12-23 14:00:00,40.93,40.94,40.9,40.9,6400.0,33.6847,33.6929,33.66,33.66,6400.0
2014-12-23 14:05:00,40.9,40.91,40.89,40.91,4100.0,33.66,33.6682,33.6518,33.6682,4100.0
2014-12-23 14:10:00,40.91,40.92,40.89,40.9,7900.0,33.6682,33.6765,33.6518,33.66,7900.0
2014-12-23 14:15:00,40.9,40.91,40.88,40.88,8200.0,33.66,33.6682,33.6435,33.6435,8200.0
2014-12-23 14:20:00,40.88,40.88,40.86,40.87,3400.0,33.6435,33.6435,33.6271,33.6353,3400.0
2014-12-23 14:25:00,40.86,40.87,40.85,40.86,7100.0,33.6271,33.6353,33.6189,33.6271,7100.0
2014-12-23 14:30:00,40.87,40.88,40.86,40.86,5500.0,33.6353,33.6435,33.6271,33.6271,5500.0
2014-12-23 14:35:00,40.87,40.88,40.86,40.88,5900.0,33.6353,33.6435,33.6271,33.6435,5900.0
2014-12-23 14:40:00,40.88,40.91,40.87,40.91,10500.0,33.6435,33.6682,33.6353,33.6682,10500.0
2014-12-23 14:45:00,40.91,40.91,40.89,40.9,9800.0,33.6682,33.6682,33.6518,33.66,9800.0
2014-12-23 14:50:00,40.89,40.91,40.89,40.91,11700.0,33.6518,33.6682,33.6518,33.6682,11700.0
2014-12-23 14:55:00,40.91,40.91,40.86,40.87,20200.0,33.6682,33.6682,33.6271,33.6353,20200.0
2014-12-23 15:00:00,40.87,40.89,40.86,40.87,12100.0,33.6353,33.6518,33.6271,33.6353,12100.0
2014-12-23 15:05:00,40.87,40.87,40.83,40.84,16500.0,33.6353,33.6353,33.6024,33.6106,16500.0
2014-12-23 15:10:00,40.84,40.85,40.82,40.82,6600.0,33.6106,33.6189,33.5942,33.5942,6600.0
2014-12-23 15:15:00,40.82,40.84,40.82,40.82,15700.0,33.5942,33.6106,33.5942,33.5942,15700.0
2014-12-23 15:20:00,40.82,40.82,40.79,40.79,10000.0,33.5942,33.5942,33.5695,33.5695,10000.0
2014-12-23 15:25:00,40.79,40.82,40.79,40.82,19300.0,33.5695,33.5942,33.5695,33.5942,19300.0
2014-12-23 15:30:00,40.81,40.82,40.79,40.82,26700.0,33.5859,33.5942,33.5695,33.5942,26700.0
2014-12-23 15:35:00,40.81,40.82,40.81,40.81,9600.0,33.5859,33.5942,33.5859,33.5859,9600.0
2014-12-23 15:40:00,40.81,40.82,40.8,40.8,17100.0,33.5859,33.5942,33.5777,33.5777,17100.0
2014-12-23 15:45:00,40.81,40.81,40.78,40.8,36100.0,33.5859,33.5859,33.5612,33.5777,36100.0
2014-12-23 15:50:00,40.8,40.81,40.8,40.8,21200.0,33.5777,33.5859,33.5777,33.5777,21200.0
2014-12-23 15:55:00,40.8,40.82,40.78,40.8,63400.0,33.5777,33.5942,33.5612,33.5777,63400.0
2014-12-24 09:30:00,40.87,40.87,40.75,40.82,8400.0,33.6353,33.6353,33.5366,33.5942,8400.0
2014-12-24 09:35:00,40.82,40.83,40.78,40.78,5000.0,33.5942,33.6024,33.5612,33.5612,5000.0
2014-12-24 09:40:00,40.79,40.8,40.78,40.79,4300.0,33.5695,33.5777,33.5612,33.5695,4300.0
2014-12-24 09:45:00,40.78,40.78,40.74,40.77,3700.0,33.5612,33.5612,33.5283,33.553,3700.0
2014-12-24 09:50:00,40.77,40.77,40.75,40.76,1700.0,33.553,33.553,33.5366,33.5448,1700.0
2014-12-24 09:55:00,40.77,40.77,40.7,40.73,3800.0,33.553,33.553,33.4954,33.5201,3800.0
2014-12-24 10:00:00,40.74,40.77,40.69,40.7,8300.0,33.5283,33.553,33.4872,33.4954,8300.0
2014-12-24 10:05:00,40.7,40.72,40.68,40.68,3200.0,33.4954,33.5119,33.4789,33.4789,3200.0
2014-12-24 10:10:00,40.68,40.69,40.66,40.66,4700.0,33.4789,33.4872,33.4625,33.4625,4700.0
2014-12-24 10:15:00,40.66,40.71,40.64,40.71,2100.0,33.4625,33.5036,33.446,33.5036,2100.0
2014-12-24 10:20:00,40.73,40.79,40.73,40.77,5900.0,33.5201,33.5695,33.5201,33.553,5900.0
2014-12-24 10:25:00,40.78,40.8,40.77,40.78,11600.0,33.5612,33.5777,33.553,33.5612,11600.0
2014-12-24 10:30:00,40.8,40.82,40.79,40.8,4800.0,33.5777,33.5942,33.5695,33.5777,4800.0
2014-12-24 10:35:00,40.79,40.82,40.78,40.8,6100.0,33.5695,33.5942,33.5612,33.5777,6100.0
2014-12-24 10:40:00,40.8,40.81,40.79,40.8,6600.0,33.5777,33.5859,33.5695,33.5777,6600.0
2014-12-24 10:45:00,40.8,40.82,40.79,40.8,15000.0,33.5777,33.5942,33.5695,33.5777,15000.0
2014-12-24 10:50:00,40.8,40.85,40.79,40.84,4800.0,33.5777,33.6189,33.5695,33.6106,4800.0
2014-12-24 10:55:00,40.84,40.87,40.84,40.86,4900.0,33.6106,33.6353,33.6106,33.6271,4900.0
2014-12-24 11:00:00,40.86,40.88,40.86,40.88,9700.0,33.6271,33.6435,33.6271,33.6435,9700.0
2014-12-24 11:05:00,40.87,40.9,40.87,40.9,10800.0,33.6353,33.66,33.6353,33.66,10800.0
2014-12-24 11:10:00,40.9,40.93,40.9,40.93,8300.0,33.66,33.6847,33.66,33.6847,8300.0
2014-12-24 11:15:00,40.92,40.94,40.92,40.93,2200.0,33.6765,33.6929,33.6765,33.6847,2200.0
2014-12-24 11:20:00,40.93,40.94,40.92,40.93,6400.0,33.6847,33.6929,33.6765,33.6847,6400.0
2014-12-24 11:25:00,40.93,40.94,40.92,40.93,10000.0,33.6847,33.6929,33.6765,33.6847,10000.0
2014-12-24 11:30:00,40.93,40.93,40.85,40.87,20900.0,33.6847,33.6847,33.6189,33.6353,20900.0
2014-12-24 11:35:00,40.86,40.89,40.83,40.89,27700.0,33.6271,33.6518,33.6024,33.6518,27700.0
2014-12-24 11:40:00,40.9,40.91,40.87,40.89,11600.0,33.66,33.6682,33.6353,33.6518,11600.0
2014-12-24 11:45:00,40.89,40.91,40.89,40.91,2900.0,33.6518,33.6682,33.6518,33.6682,2900.0
2014-12-24 11:50:00,40.9,40.9,40.88,40.89,5800.0,33.66,33.66,33.6435,33.6518,5800.0
2014-12-24 11:55:00,40.89,40.94,40.89,40.94,8000.0,33.6518,33.6929,33.6518,33.6929,8000.0
2014-12-24 12:00:00,40.93,40.96,40.91,40.92,36000.0,33.6847,33.7094,33.6682,33.6765,36000.0
2014-12-24 12:05:00,40.92,40.92,40.9,40.91,1800.0,33.6765,33.6765,33.66,33.6682,1800.0
2014-12-24 12:10:00,40.92,40.93,40.89,40.91,9700.0,33.6765,33.6847,33.6518,33.6682,9700.0
2014-12-24 12:15:00,40.91,40.92,40.89,40.9,13900.0,33.6682,33.6765,33.6518,33.66,13900.0
2014-12-24 12:20:00,40.91,40.91,40.9,40.91,3500.0,33.6682,33.6682,33.66,33.6682,3500.0
2014-12-24 12:25:00,40.9,40.91,40.9,40.91,1400.0,33.66,33.6682,33.66,33.6682,1400.0
2014-12-24 12:30:00,40.9,40.91,40.9,40.91,4900.0,33.66,33.6682,33.66,33.6682,4900.0
2014-12-24 12:35:00,40.91,40.91,40.89,40.9,6700.0,33.6682,33.6682,33.6518,33.66,6700.0
2014-12-24 12:40:00,40.91,40.91,40.84,40.86,14600.0,33.6682,33.6682,33.6106,33.6271,14600.0
2014-12-24 12:45:00,40.86,40.88,40.85,40.85,12500.0,33.6271,33.6435,33.6189,33.6189,12500.0
2014-12-24 12:50:00,40.85,40.89,40.85,40.87,12000.0,33.6189,33.6518,33.6189,33.6353,12000.0
2014-12-24 12:55:00,40.86,40.87,40.81,40.83,32600.0,33.6271,33.6353,33.5859,33.6024,32600.0
2014-12-26 09:30:00,40.85,40.88,40.82,40.84,6000.0,33.6189,33.6435,33.5942,33.6106,6000.0
2014-12-26 09:35:00,40.91,40.98,40.91,40.93,4900.0,33.6682,33.7258,33.6682,33.6847,4900.0
2014-12-26 09:40:00,40.93,40.94,40.89,40.89,5000.0,33.6847,33.6929,33.6518,33.6518,5000.0
2014-12-26 09:45:00,40.9,40.96,40.9,40.96,11700.0,33.66,33.7094,33.66,33.7094,11700.0
2014-12-26 09:50:00,40.97,40.99,40.96,40.98,5300.0,33.7176,33.7341,33.7094,33.7258,5300.0
2014-12-26 09:55:00,40.98,41.02,40.95,41.0,28200.0,33.7258,33.7588,33.7012,33.7423,28200.0
2014-12-26 10:00:00,40.98,41.06,40.98,41.06,26000.0,33.7258,33.7917,33.7258,33.7917,26000.0
2014-12-26 10:05:00,41.06,41.12,41.06,41.09,8500.0,33.7917,33.8411,33.7917,33.8164,8500.0
2014-12-26 10:10:00,41.08,41.1,41.0,41.01,11900.0,33.8081,33.8246,33.7423,33.7505,11900.0
2014-12-26 10:15:00,41.01,41.02,40.96,40.99,5400.0,33.7505,33.7588,33.7094,33.7341,5400.0
2014-12-26 10:20:00,40.99,41.0,40.98,40.99,7300.0,33.7341,33.7423,33.7258,33.7341,7300.0
2014-12-26 10:25:00,40.99,40.99,40.97,40.98,8800.0,33.7341,33.7341,33.7176,33.7258,8800.0
2014-12-26 10:30:00,40.98,40.99,40.95,40.98,5000.0,33.7258,33.7341,33.7012,33.7258,5000.0
2014-12-26 10:35:00,40.97,40.98,40.94,40.95,6300.0,33.7176,33.7258,33.6929,33.7012,6300.0
2014-12-26 10:40:00,40.96,41.0,40.96,40.98,13300.0,33.7094,33.7423,33.7094,33.7258,13300.0
2014-12-26 10:45:00,40.98,41.01,40.98,41.0,10800.0,33.7258,33.7505,33.7258,33.7423,10800.0
2014-12-26 10:50:00,41.0,41.0,40.99,41.0,3700.0,33.7423,33.7423,33.7341,33.7423,3700.0
2014-12-26 10:55:00,41.0,41.01,40.98,40.98,5200.0,33.7423,33.7505,33.7258,33.7258,5200.0
2014-12-26 11:00:00,40.99,41.0,40.98,40.99,3900.0,33.7341,33.7423,33.7258,33.7341,3900.0
2014-12-26 11:05:00,41.0,41.0,40.98,40.98,4700.0,33.7423,33.7423,33.7258,33.7258,4700.0
2014-12-26 11:10:00,40.99,41.0,40.97,40.98,2800.0,33.7341,33.7423,33.7176,33.7258,2800.0
2014-12-26 11:15:00,40.97,40.98,40.92,40.92,3500.0,33.7176,33.7258,33.6765,33.6765,3500.0
2014-12-26 11:20:00,40.93,40.93,40.91,40.91,3300.0,33.6847,33.6847,33.6682,33.6682,3300.0
2014-12-26 11:25:00,40.91,40.95,40.91,40.94,4500.0,33.6682,33.7012,33.6682,33.6929,4500.0
2014-12-26 11:30:00,40.94,40.95,40.93,40.95,5100.0,33.6929,33.7012,33.6847,33.7012,5100.0
2014-12-26 11:35:00,40.96,40.96,40.94,40.94,2200.0,33.7094,33.7094,33.6929,33.6929,2200.0
2014-12-26 11:40:00,40.93,40.93,40.91,40.91,1900.0,33.6847,33.6847,33.6682,33.6682,1900.0
2014-12-26 11:45:00,40.91,40.92,40.9,40.92,4500.0,33.6682,33.6765,33.66,33.6765,4500.0
2014-12-26 11:50:00,40.92,41.0,40.92,40.99,51800.0,33.6765,33.7423,33.6765,33.7341,51800.0
2014-12-26 11:55:00,40.99,41.0,40.98,40.99,15800.0,33.7341,33.7423,33.7258,33.7341,15800.0
2014-12-26 12:00:00,40.99,41.01,40.97,40.97,11500.0,33.7341,33.7505,33.7176,33.7176,11500.0
2014-12-26 12:05:00,40.98,40.98,40.97,40.98,4700.0,33.7258,33.7258,33.7176,33.7258,4700.0
2014-12-26 12:10:00,40.98,40.98,40.97,40.98,5300.0,33.7258,33.7258,33.7176,33.7258,5300.0
2014-12-26 12:15:00,40.98,40.99,40.98,40.98,4600.0,33.7258,33.7341,33.7258,33.7258,4600.0
2014-12-26 12:20:00,40.99,41.0,40.97,40.98,6400.0,33.7341,33.7423,33.7176,33.7258,6400.0
2014-12-26 12:25:00,40.97,41.0,40.96,40.96,29900.0,33.7176,33.7423,33.7094,33.7094,29900.0
2014-12-26 12:30:00,40.95,40.95,40.92,40.94,4500.0,33.7012,33.7012,33.6765,33.6929,4500.0
2014-12-26 12:35:00,40.93,41.0,40.92,40.99,10500.0,33.6847,33.7423,33.6765,33.7341,10500.0
2014-12-26 12:40:00,40.99,41.03,40.99,40.99,12300.0,33.7341,33.767,33.7341,33.7341,12300.0
2014-12-26 12:45:00,40.99,41.01,40.99,41.01,5900.0,33.7341,33.7505,33.7341,33.7505,5900.0
2014-12-26 12:50:00,41.01,41.02,41.0,41.0,5000.0,33.7505,33.7588,33.7423,33.7423,5000.0
2014-12-26 12:55:00,41.0,41.02,41.0,41.02,4400.0,33.7423,33.7588,33.7423,33.7588,4400.0
2014-12-26 13:00:00,41.01,41.01,40.99,41.0,6400.0,33.7505,33.7505,33.7341,33.7423,6400.0
2014-12-26 13:05:00,41.0,41.02,41.0,41.01,7300.0,33.7423,33.7588,33.7423,33.7505,7300.0
2014-12-26 13:10:00,41.02,41.02,41.01,41.01,6600.0,33.7588,33.7588,33.7505,33.7505,6600.0
2014-12-26 13:15:00,41.02,41.02,41.0,41.02,5200.0,33.7588,33.7588,33.7423,33.7588,5200.0
2014-12-26 13:20:00,41.02,41.03,41.0,41.0,13200.0,33.7588,33.767,33.7423,33.7423,13200.0
2014-12-26 13:25:00,41.01,41.02,41.0,41.01,3600.0,33.7505,33.7588,33.7423,33.7505,3600.0
2014-12-26 13:30:00,41.0,41.02,41.0,41.01,5900.0,33.7423,33.7588,33.7423,33.7505,5900.0
2014-12-26 13:35:00,41.02,41.02,40.99,40.99,2500.0,33.7588,33.7588,33.7341,33.7341,2500.0
2014-12-26 13:40:00,41.0,41.0,40.97,40.99,17900.0,33.7423,33.7423,33.7176,33.7341,17900.0
2014-12-26 13:45:00,40.98,41.01,40.98,40.98,15200.0,33.7258,33.7505,33.7258,33.7258,15200.0
2014-12-26 13:50:00,40.98,41.0,40.97,41.0,8000.0,33.7258,33.7423,33.7176,33.7423,8000.0
2014-12-26 13:55:00,41.0,41.01,40.97,41.0,12800.0,33.7423,33.7505,33.7176,33.7423,12800.0
2014-12-26 14:00:00,40.99,41.0,40.98,40.98,14600.0,33.7341,33.7423,33.7258,33.7258,14600.0
2014-12-26 14:05:00,40.98,41.0,40.97,40.99,11000.0,33.7258,33.7423,33.7176,33.7341,11000.0
2014-12-26 14:10:00,40.99,41.02,40.98,40.98,6500.0,33.7341,33.7588,33.7258,33.7258,6500.0
2014-12-26 14:15:00,40.97,41.0,40.96,40.99,35000.0,33.7176,33.7423,33.7094,33.7341,35000.0
2014-12-26 14:20:00,40.99,40.99,40.98,40.98,900.0,33.7341,33.7341,33.7258,33.7258,900.0
2014-12-26 14:25:00,40.98,40.99,40.96,40.97,9400.0,33.7258,33.7341,33.7094,33.7176,9400.0
2014-12-26 14:30:00,40.97,41.02,40.96,40.97,27100.0,33.7176,33.7588,33.7094,33.7176,27100.0
2014-12-26 14:35:00,40.97,41.0,40.96,40.96,47500.0,33.7176,33.7423,33.7094,33.7094,47500.0
2014-12-26 14:40:00,40.95,40.95,40.93,40.94,6100.0,33.7012,33.7012,33.6847,33.6929,6100.0
2014-12-26 14:45:00,40.95,40.95,40.94,40.94,800.0,33.7012,33.7012,33.6929,33.6929,800.0
2014-12-26 14:50:00,40.94,40.95,40.94,40.95,3200.0,33.6929,33.7012,33.6929,33.7012,3200.0
2014-12-26 14:55:00,40.95,40.96,40.94,40.96,5600.0,33.7012,33.7094,33.6929,33.7094,5600.0
2014-12-26 15:00:00,40.96,40.97,40.93,40.95,11000.0,33.7094,33.7176,33.6847,33.7012,11000.0
2014-12-26 15:05:00,40.96,40.97,40.95,40.96,8700.0,33.7094,33.7176,33.7012,33.7094,8700.0
2014-12-26 15:10:00,40.95,40.99,40.95,40.97,5400.0,33.7012,33.7341,33.7012,33.7176,5400.0
2014-12-26 15:15:00,40.97,40.97,40.96,40.97,3200.0,33.7176,33.7176,33.7094,33.7176,3200.0
2014-12-26 15:20:00,40.97,40.98,40.94,40.96,10600.0,33.7176,33.7258,33.6929,33.7094,10600.0
2014-12-26 15:25:00,40.96,40.98,40.95,40.96,6100.0,33.7094,33.7258,33.7012,33.7094,6100.0
2014-12-26 15:30:00,40.96,40.98,40.94,40.96,10100.0,33.7094,33.7258,33.6929,33.7094,10100.0
2014-12-26 15:35:00,40.96,40.97,40.94,40.94,6900.0,33.7094,33.7176,33.6929,33.6929,6900.0
2014-12-26 15:40:00,40.94,40.95,40.91,40.91,15500.0,33.6929,33.7012,33.6682,33.6682,15500.0
2014-12-26 15:45:00,40.91,40.94,40.89,40.89,17700.0,33.6682,33.6929,33.6518,33.6518,17700.0
2014-12-26 15:50:00,40.89,40.9,40.84,40.85,29500.0,33.6518,33.66,33.6106,33.6189,29500.0
2014-12-26 15:55:00,40.85,40.88,40.85,40.87,37100.0,33.6189,33.6435,33.6189,33.6353,37100.0
2014-12-29 09:30:00,40.82,41.06,40.77,40.98,16600.0,33.5942,33.7917,33.553,33.7258,16600.0
2014-12-29 09:35:00,40.97,40.98,40.89,40.89,4100.0,33.7176,33.7258,33.6518,33.6518,4100.0
2014-12-29 09:40:00,40.91,40.96,40.85,40.87,20400.0,33.6682,33.7094,33.6189,33.6353,20400.0
2014-12-29 09:45:00,40.87,40.9,40.84,40.9,25400.0,33.6353,33.66,33.6106,33.66,25400.0
2014-12-29 09:50:00,40.9,40.95,40.89,40.91,12800.0,33.66,33.7012,33.6518,33.6682,12800.0
2014-12-29 09:55:00,40.9,40.91,40.9,40.9,2900.0,33.66,33.6682,33.66,33.66,2900.0
2014-12-29 10:00:00,40.9,40.91,40.89,40.9,6100.0,33.66,33.6682,33.6518,33.66,6100.0
2014-12-29 10:05:00,40.9,40.91,40.9,40.9,800.0,33.66,33.6682,33.66,33.66,800.0
2014-12-29 10:10:00,40.9,40.91,40.87,40.88,30700.0,33.66,33.6682,33.6353,33.6435,30700.0
2014-12-29 10:15:00,40.88,40.88,40.81,40.82,13200.0,33.6435,33.6435,33.5859,33.5942,13200.0
2014-12-29 10:20:00,40.81,40.81,40.78,40.79,9400.0,33.5859,33.5859,33.5612,33.5695,9400.0
2014-12-29 10:25:00,40.8,40.84,40.8,40.81,10700.0,33.5777,33.6106,33.5777,33.5859,10700.0
2014-12-29 10:30:00,40.82,40.89,40.81,40.88,17500.0,33.5942,33.6518,33.5859,33.6435,17500.0
2014-12-29 10:35:00,40.87,40.99,40.86,40.97,73900.0,33.6353,33.7341,33.6271,33.7176,73900.0
2014-12-29 10:40:00,40.97,41.0,40.95,40.98,53600.0,33.7176,33.7423,33.7012,33.7258,53600.0
2014-12-29 10:45:00,40.97,41.0,40.97,40.99,11700.0,33.7176,33.7423,33.7176,33.7341,11700.0
2014-12-29 10:50:00,40.99,41.01,40.97,40.99,14300.0,33.7341,33.7505,33.7176,33.7341,14300.0
2014-12-29 10:55:00,40.99,41.0,40.98,41.0,6000.0,33.7341,33.7423,33.7258,33.7423,6000.0
2014-12-29 11:00:00,40.99,41.01,40.98,41.01,8800.0,33.7341,33.7505,33.7258,33.7505,8800.0
2014-12-29 11:05:00,41.0,41.01,40.98,41.01,7900.0,33.7423,33.7505,33.7258,33.7505,7900.0
2014-12-29 11:10:00,41.0,41.0,40.98,40.98,9600.0,33.7423,33.7423,33.7258,33.7258,9600.0
2014-12-29 11:15:00,40.99,41.01,40.98,40.98,13500.0,33.7341,33.7505,33.7258,33.7258,13500.0
2014-12-29 11:20:00,40.98,41.0,40.98,40.99,9400.0,33.7258,33.7423,33.7258,33.7341,9400.0
2014-12-29 11:25:00,40.99,41.0,40.98,40.98,14900.0,33.7341,33.7423,33.7258,33.7258,14900.0
2014-12-29 11:30:00,41.0,41.03,40.98,41.02,17900.0,33.7423,33.767,33.7258,33.7588,17900.0
2014-12-29 11:35:00,41.02,41.04,41.01,41.03,14700.0,33.7588,33.7752,33.7505,33.767,14700.0
2014-12-29 11:40:00,41.02,41.02,41.01,41.02,3500.0,33.7588,33.7588,33.7505,33.7588,3500.0
2014-12-29 11:45:00,41.01,41.03,41.0,41.02,7900.0,33.7505,33.767,33.7423,33.7588,7900.0
2014-12-29 11:50:00,41.02,41.04,41.01,41.03,12000.0,33.7588,33.7752,33.7505,33.767,12000.0
2014-12-29 11:55:00,41.03,41.04,41.02,41.03,4700.0,33.767,33.7752,33.7588,33.767,4700.0
2014-12-29 12:00:00,41.03,41.03,41.0,41.0,10700.0,33.767,33.767,33.7423,33.7423,10700.0
2014-12-29 12:05:00,41.0,41.0,40.96,40.98,24900.0,33.7423,33.7423,33.7094,33.7258,24900.0
2014-12-29 12:10:00,40.98,41.01,40.98,41.0,12700.0,33.7258,33.7505,33.7258,33.7423,12700.0
2014-12-29 12:15:00,41.0,41.01,40.98,41.0,14500.0,33.7423,33.7505,33.7258,33.7423,14500.0
2014-12-29 12:20:00,41.01,41.01,40.99,41.0,4200.0,33.7505,33.7505,33.7341,33.7423,4200.0
2014-12-29 12:25:00,40.99,41.0,40.98,41.0,11900.0,33.7341,33.7423,33.7258,33.7423,11900.0
2014-12-29 12:30:00,41.0,41.0,40.96,40.96,14500.0,33.7423,33.7423,33.7094,33.7094,14500.0
2014-12-29 12:35:00,40.96,40.97,40.93,40.93,5500.0,33.7094,33.7176,33.6847,33.6847,5500.0
2014-12-29 12:40:00,40.93,40.95,40.93,40.95,2700.0,33.6847,33.7012,33.6847,33.7012,2700.0
2014-12-29 12:45:00,40.95,40.95,40.94,40.95,1500.0,33.7012,33.7012,33.6929,33.7012,1500.0
2014-12-29 12:50:00,40.95,40.95,40.91,40.91,4400.0,33.7012,33.7012,33.6682,33.6682,4400.0
2014-12-29 12:55:00,40.91,40.93,40.91,40.92,4000.0,33.6682,33.6847,33.6682,33.6765,4000.0
2014-12-29 13:00:00,40.92,40.92,40.87,40.87,13000.0,33.6765,33.6765,33.6353,33.6353,13000.0
2014-12-29 13:05:00,40.87,40.88,40.86,40.86,5000.0,33.6353,33.6435,33.6271,33.6271,5000.0
2014-12-29 13:10:00,40.87,40.88,40.86,40.86,4100.0,33.6353,33.6435,33.6271,33.6271,4100.0
2014-12-29 13:15:00,40.86,40.87,40.86,40.87,4700.0,33.6271,33.6353,33.6271,33.6353,4700.0
2014-12-29 13:20:00,40.86,40.87,40.85,40.85,6600.0,33.6271,33.6353,33.6189,33.6189,6600.0
2014-12-29 13:25:00,40.85,40.88,40.85,40.85,5600.0,33.6189,33.6435,33.6189,33.6189,5600.0
2014-12-29 13:30:00,40.86,40.87,40.85,40.87,2000.0,33.6271,33.6353,33.6189,33.6353,2000.0
2014-12-29 13:35:00,40.87,41.0,40.85,40.98,125600.0,33.6353,33.7423,33.6189,33.7258,125600.0
2014-12-29 13:40:00,40.99,41.0,40.97,41.0,30000.0,33.7341,33.7423,33.7176,33.7423,30000.0
2014-12-29 13:45:00,41.0,41.03,40.99,41.01,18100.0,33.7423,33.767,33.7341,33.7505,18100.0
2014-12-29 13:50:00,41.0,41.02,41.0,41.0,7000.0,33.7423,33.7588,33.7423,33.7423,7000.0
2014-12-29 13:55:00,41.0,41.01,40.99,41.0,7700.0,33.7423,33.7505,33.7341,33.7423,7700.0
2014-12-29 14:00:00,41.0,41.0,40.96,40.98,22300.0,33.7423,33.7423,33.7094,33.7258,22300.0
2014-12-29 14:05:00,40.98,41.0,40.97,41.0,7900.0,33.7258,33.7423,33.7176,33.7423,7900.0
2014-12-29 14:10:00,40.99,41.0,40.98,40.99,7200.0,33.7341,33.7423,33.7258,33.7341,7200.0
2014-12-29 14:15:00,40.98,40.99,40.97,40.99,3900.0,33.7258,33.7341,33.7176,33.7341,3900.0
2014-12-29 14:20:00,40.98,41.0,40.98,40.99,6300.0,33.7258,33.7423,33.7258,33.7341,6300.0
2014-12-29 14:25:00,40.99,41.0,40.98,40.99,4700.0,33.7341,33.7423,33.7258,33.7341,4700.0
2014-12-29 14:30:00,40.99,41.0,40.97,41.0,38700.0,33.7341,33.7423,33.7176,33.7423,38700.0
2014-12-29 14:35:00,40.99,41.0,40.98,40.98,8100.0,33.7341,33.7423,33.7258,33.7258,8100.0
2014-12-29 14:40:00,40.98,41.0,40.98,40.99,10400.0,33.7258,33.7423,33.7258,33.7341,10400.0
2014-12-29 14:45:00,40.99,41.01,40.99,40.99,15000.0,33.7341,33.7505,33.7341,33.7341,15000.0
2014-12-29 14:50:00,41.0,41.0,40.97,40.98,7000.0,33.7423,33.7423,33.7176,33.7258,7000.0
2014-12-29 14:55:00,40.98,40.99,40.95,40.95,17200.0,33.7258,33.7341,33.7012,33.7012,17200.0
2014-12-29 15:00:00,40.95,40.97,40.95,40.96,9900.0,33.7012,33.7176,33.7012,33.7094,9900.0
2014-12-29 15:05:00,40.95,40.95,40.93,40.94,10500.0,33.7012,33.7012,33.6847,33.6929,10500.0
2014-12-29 15:10:00,40.94,40.94,40.92,40.92,6300.0,33.6929,33.6929,33.6765,33.6765,6300.0
2014-12-29 15:15:00,40.92,40.94,40.92,40.93,8800.0,33.6765,33.6929,33.6765,33.6847,8800.0
2014-12-29 15:20:00,40.93,40.95,40.92,40.95,9400.0,33.6847,33.7012,33.6765,33.7012,9400.0
2014-12-29 15:25:00,40.95,40.95,40.93,40.94,5800.0,33.7012,33.7012,33.6847,33.6929,5800.0
2014-12-29 15:30:00,40.94,40.95,40.92,40.92,18700.0,33.6929,33.7012,33.6765,33.6765,18700.0
2014-12-29 15:35:00,40.92,40.92,40.89,40.9,25400.0,33.6765,33.6765,33.6518,33.66,25400.0
2014-12-29 15:40:00,40.91,40.91,40.89,40.9,26500.0,33.6682,33.6682,33.6518,33.66,26500.0
2014-12-29 15:45:00,40.9,40.91,40.88,40.89,39400.0,33.66,33.6682,33.6435,33.6518,39400.0
2014-12-29 15:50:00,40.89,40.9,40.88,40.89,17700.0,33.6518,33.66,33.6435,33.6518,17700.0
2014-12-29 15:55:00,40.88,40.9,40.87,40.9,71400.0,33.6435,33.66,33.6353,33.66,71400.0
2014-12-30 09:30:00,40.51,40.61,40.51,40.6,13600.0,33.5685,33.6514,33.5685,33.6431,13600.0
2014-12-30 09:35:00,40.56,40.62,40.56,40.59,7200.0,33.6099,33.6597,33.6099,33.6348,7200.0
2014-12-30 09:40:00,40.58,40.58,40.39,40.42,13200.0,33.6265,33.6265,33.4691,33.4939,13200.0
2014-12-30 09:45:00,40.43,40.44,40.35,40.36,11100.0,33.5022,33.5105,33.4359,33.4442,11100.0
2014-12-30 09:50:00,40.36,40.37,40.3,40.31,8600.0,33.4442,33.4525,33.3945,33.4028,8600.0
2014-12-30 09:55:00,40.31,40.31,40.24,40.26,5100.0,33.4028,33.4028,33.3448,33.3614,5100.0
2014-12-30 10:00:00,40.27,40.51,40.26,40.5,101900.0,33.3696,33.5685,33.3614,33.5602,101900.0
2014-12-30 10:05:00,40.5,40.5,40.45,40.5,14100.0,33.5602,33.5602,33.5188,33.5602,14100.0
2014-12-30 10:10:00,40.5,40.51,40.49,40.49,5400.0,33.5602,33.5685,33.5519,33.5519,5400.0
2014-12-30 10:15:00,40.5,40.58,40.5,40.58,6000.0,33.5602,33.6265,33.5602,33.6265,6000.0
2014-12-30 10:20:00,40.58,40.58,40.52,40.54,7800.0,33.6265,33.6265,33.5768,33.5934,7800.0
2014-12-30 10:25:00,40.54,40.59,40.54,40.57,3800.0,33.5934,33.6348,33.5934,33.6182,3800.0
2014-12-30 10:30:00,40.56,40.58,40.54,40.56,10500.0,33.6099,33.6265,33.5934,33.6099,10500.0
2014-12-30 10:35:00,40.56,40.58,40.55,40.57,5000.0,33.6099,33.6265,33.6017,33.6182,5000.0
2014-12-30 10:40:00,40.56,40.6,40.56,40.6,14000.0,33.6099,33.6431,33.6099,33.6431,14000.0
2014-12-30 10:45:00,40.6,40.61,40.56,40.56,17000.0,33.6431,33.6514,33.6099,33.6099,17000.0
2014-12-30 10:50:00,40.56,40.59,40.55,40.58,5200.0,33.6099,33.6348,33.6017,33.6265,5200.0
2014-12-30 10:55:00,40.57,40.58,40.56,40.56,3800.0,33.6182,33.6265,33.6099,33.6099,3800.0
2014-12-30 11:00:00,40.57,40.57,40.53,40.53,2600.0,33.6182,33.6182,33.5851,33.5851,2600.0
2014-12-30 11:05:00,40.52,40.53,40.48,40.51,5100.0,33.5768,33.5851,33.5437,33.5685,5100.0
2014-12-30 11:10:00,40.52,40.52,40.47,40.5,9300.0,33.5768,33.5768,33.5354,33.5602,9300.0
2014-12-30 11:15:00,40.5,40.52,40.49,40.52,19200.0,33.5602,33.5768,33.5519,33.5768,19200.0
2014-12-30 11:20:00,40.52,40.55,40.51,40.53,4800.0,33.5768,33.6017,33.5685,33.5851,4800.0
2014-12-30 11:25:00,40.55,40.59,40.55,40.55,3400.0,33.6017,33.6348,33.6017,33.6017,3400.0
2014-12-30 11:30:00,40.54,40.55,40.52,40.53,5100.0,33.5934,33.6017,33.5768,33.5851,5100.0
2014-12-30 11:35:00,40.55,40.6,40.53,40.6,5000.0,33.6017,33.6431,33.5851,33.6431,5000.0
2014-12-30 11:40:00,40.6,40.62,40.59,40.61,4800.0,33.6431,33.6597,33.6348,33.6514,4800.0
2014-12-30 11:45:00,40.62,40.62,40.59,40.61,5400.0,33.6597,33.6597,33.6348,33.6514,5400.0
2014-12-30 11:50:00,40.61,40.61,40.6,40.61,1700.0,33.6514,33.6514,33.6431,33.6514,1700.0
2014-12-30 11:55:00,40.62,40.63,40.6,40.61,3100.0,33.6597,33.668,33.6431,33.6514,3100.0
2014-12-30 12:00:00,40.61,40.65,40.61,40.65,4700.0,33.6514,33.6845,33.6514,33.6845,4700.0
2014-12-30 12:05:00,40.65,40.68,40.64,40.68,6100.0,33.6845,33.7094,33.6762,33.7094,6100.0
2014-12-30 12:10:00,40.69,40.7,40.67,40.67,5500.0,33.7177,33.726,33.7011,33.7011,5500.0
2014-12-30 12:15:00,40.68,40.68,40.64,40.65,6800.0,33.7094,33.7094,33.6762,33.6845,6800.0
2014-12-30 12:20:00,40.66,40.76,40.65,40.73,104200.0,33.6928,33.7757,33.6845,33.7508,104200.0
2014-12-30 12:25:00,40.73,40.76,40.72,40.73,30400.0,33.7508,33.7757,33.7425,33.7508,30400.0
2014-12-30 12:30:00,40.73,40.73,40.68,40.68,12400.0,33.7508,33.7508,33.7094,33.7094,12400.0
2014-12-30 12:35:00,40.67,40.68,40.65,40.65,4000.0,33.7011,33.7094,33.6845,33.6845,4000.0
2014-12-30 12:40:00,40.66,40.66,40.6,40.61,8500.0,33.6928,33.6928,33.6431,33.6514,8500.0
2014-12-30 12:45:00,40.61,40.64,40.61,40.63,3500.0,33.6514,33.6762,33.6514,33.668,3500.0
2014-12-30 12:50:00,40.64,40.64,40.62,40.62,1000.0,33.6762,33.6762,33.6597,33.6597,1000.0
2014-12-30 12:55:00,40.63,40.66,40.62,40.65,3100.0,33.668,33.6928,33.6597,33.6845,3100.0
2014-12-30 13:00:00,40.64,40.64,40.61,40.62,1900.0,33.6762,33.6762,33.6514,33.6597,1900.0
2014-12-30 13:05:00,40.64,40.64,40.63,40.64,1400.0,33.6762,33.6762,33.668,33.6762,1400.0
2014-12-30 13:10:00,40.65,40.65,40.64,40.64,200.0,33.6845,33.6845,33.6762,33.6762,200.0
2014-12-30 13:15:00,40.64,40.65,40.64,40.64,400.0,33.6762,33.6845,33.6762,33.6762,400.0
2014-12-30 13:20:00,40.64,40.65,40.63,40.63,1800.0,33.6762,33.6845,33.668,33.668,1800.0
2014-12-30 13:25:00,40.64,40.75,40.63,40.75,119900.0,33.6762,33.7674,33.668,33.7674,119900.0
2014-12-30 13:30:00,40.75,40.76,40.72,40.73,80400.0,33.7674,33.7757,33.7425,33.7508,80400.0
2014-12-30 13:35:00,40.73,40.75,40.69,40.69,21900.0,33.7508,33.7674,33.7177,33.7177,21900.0
2014-12-30 13:40:00,40.68,40.68,40.63,40.64,13900.0,33.7094,33.7094,33.668,33.6762,13900.0
2014-12-30 13:45:00,40.64,40.66,40.63,40.64,12500.0,33.6762,33.6928,33.668,33.6762,12500.0
2014-12-30 13:50:00,40.64,40.65,40.61,40.61,7900.0,33.6762,33.6845,33.6514,33.6514,7900.0
2014-12-30 13:55:00,40.61,40.64,40.61,40.62,1700.0,33.6514,33.6762,33.6514,33.6597,1700.0
2014-12-30 14:00:00,40.62,40.62,40.61,40.62,3900.0,33.6597,33.6597,33.6514,33.6597,3900.0
2014-12-30 14:05:00,40.61,40.63,40.61,40.62,5000.0,33.6514,33.668,33.6514,33.6597,5000.0
2014-12-30 14:10:00,40.61,40.64,40.61,40.63,7000.0,33.6514,33.6762,33.6514,33.668,7000.0
2014-12-30 14:15:00,40.62,40.63,40.61,40.63,3200.0,33.6597,33.668,33.6514,33.668,3200.0
2014-12-30 14:20:00,40.64,40.64,40.6,40.61,2000.0,33.6762,33.6762,33.6431,33.6514,2000.0
2014-12-30 14:25:00,40.61,40.61,40.6,40.61,900.0,33.6514,33.6514,33.6431,33.6514,900.0
2014-12-30 14:30:00,40.61,40.63,40.6,40.63,1700.0,33.6514,33.668,33.6431,33.668,1700.0
2014-12-30 14:35:00,40.63,40.67,40.63,40.66,12300.0,33.668,33.7011,33.668,33.6928,12300.0
2014-12-30 14:40:00,40.65,40.67,40.65,40.66,2200.0,33.6845,33.7011,33.6845,33.6928,2200.0
2014-12-30 14:45:00,40.66,40.76,40.66,40.74,49000.0,33.6928,33.7757,33.6928,33.7591,49000.0
2014-12-30 14:50:00,40.74,40.75,40.73,40.74,7600.0,33.7591,33.7674,33.7508,33.7591,7600.0
2014-12-30 14:55:00,40.73,40.74,40.73,40.73,1100.0,33.7508,33.7591,33.7508,33.7508,1100.0
2014-12-30 15:00:00,40.73,40.76,40.73,40.76,10500.0,33.7508,33.7757,33.7508,33.7757,10500.0
2014-12-30 15:05:00,40.76,40.76,40.74,40.75,8800.0,33.7757,33.7757,33.7591,33.7674,8800.0
2014-12-30 15:10:00,40.75,40.75,40.73,40.73,2500.0,33.7674,33.7674,33.7508,33.7508,2500.0
2014-12-30 15:15:00,40.73,40.74,40.73,40.73,4200.0,33.7508,33.7591,33.7508,33.7508,4200.0
2014-12-30 15:20:00,40.73,40.75,40.73,40.73,50700.0,33.7508,33.7674,33.7508,33.7508,50700.0
2014-12-30 15:25:00,40.73,40.75,40.71,40.72,75000.0,33.7508,33.7674,33.7342,33.7425,75000.0
2014-12-30 15:30:00,40.72,40.75,40.71,40.74,35000.0,33.7425,33.7674,33.7342,33.7591,35000.0
2014-12-30 15:35:00,40.74,40.75,40.73,40.74,19900.0,33.7591,33.7674,33.7508,33.7591,19900.0
2014-12-30 15:40:00,40.75,40.76,40.68,40.69,24600.0,33.7674,33.7757,33.7094,33.7177,24600.0
2014-12-30 15:45:00,40.69,40.7,40.65,40.66,25800.0,33.7177,33.726,33.6845,33.6928,25800.0
2014-12-30 15:50:00,40.66,40.68,40.66,40.67,28200.0,33.6928,33.7094,33.6928,33.7011,28200.0
2014-12-30 15:55:00,40.67,40.71,40.67,40.7,44500.0,33.7011,33.7342,33.7011,33.726,44500.0
2014-12-31 09:30:00,40.84,40.87,40.73,40.79,21600.0,33.842,33.8668,33.7508,33.8005,21600.0
2014-12-31 09:35:00,40.76,40.82,40.76,40.81,1400.0,33.7757,33.8254,33.7757,33.8171,1400.0
2014-12-31 09:40:00,40.79,40.79,40.74,40.76,9700.0,33.8005,33.8005,33.7591,33.7757,9700.0
2014-12-31 09:45:00,40.74,40.76,40.73,40.76,1700.0,33.7591,33.7757,33.7508,33.7757,1700.0
2014-12-31 09:50:00,40.76,40.76,40.73,40.74,1100.0,33.7757,33.7757,33.7508,33.7591,1100.0
2014-12-31 09:55:00,40.73,40.74,40.66,40.67,1600.0,33.7508,33.7591,33.6928,33.7011,1600.0
2014-12-31 10:00:00,40.69,40.74,40.68,40.71,2600.0,33.7177,33.7591,33.7094,33.7342,2600.0
2014-12-31 10:05:00,40.71,40.73,40.67,40.73,2900.0,33.7342,33.7508,33.7011,33.7508,2900.0
2014-12-31 10:10:00,40.73,40.75,40.71,40.72,4300.0,33.7508,33.7674,33.7342,33.7425,4300.0
2014-12-31 10:15:00,40.71,40.75,40.65,40.73,20800.0,33.7342,33.7674,33.6845,33.7508,20800.0
2014-12-31 10:20:00,40.74,40.75,40.73,40.74,5400.0,33.7591,33.7674,33.7508,33.7591,5400.0
2014-12-31 10:25:00,40.74,40.76,40.74,40.75,11900.0,33.7591,33.7757,33.7591,33.7674,11900.0
2014-12-31 10:30:00,40.74,40.76,40.74,40.75,3600.0,33.7591,33.7757,33.7591,33.7674,3600.0
2014-12-31 10:35:00,40.76,40.78,40.75,40.75,7700.0,33.7757,33.7922,33.7674,33.7674,7700.0
2014-12-31 10:40:00,40.76,40.78,40.73,40.78,4000.0,33.7757,33.7922,33.7508,33.7922,4000.0
2014-12-31 10:45:00,40.77,40.78,40.76,40.77,2100.0,33.784,33.7922,33.7757,33.784,2100.0
2014-12-31 10:50:00,40.76,40.77,40.75,40.77,1200.0,33.7757,33.784,33.7674,33.784,1200.0
2014-12-31 10:55:00,40.77,40.78,40.75,40.75,1300.0,33.784,33.7922,33.7674,33.7674,1300.0
2014-12-31 11:00:00,40.75,40.77,40.75,40.75,2900.0,33.7674,33.784,33.7674,33.7674,2900.0
2014-12-31 11:05:00,40.74,40.75,40.73,40.75,2800.0,33.7591,33.7674,33.7508,33.7674,2800.0
2014-12-31 11:10:00,40.75,40.76,40.73,40.74,3400.0,33.7674,33.7757,33.7508,33.7591,3400.0
2014-12-31 11:15:00,40.73,40.75,40.73,40.73,6300.0,33.7508,33.7674,33.7508,33.7508,6300.0
2014-12-31 11:20:00,40.74,40.76,40.74,40.75,3300.0,33.7591,33.7757,33.7591,33.7674,3300.0
2014-12-31 11:25:00,40.76,40.76,40.73,40.74,3200.0,33.7757,33.7757,33.7508,33.7591,3200.0
2014-12-31 11:30:00,40.73,40.76,40.73,40.75,3900.0,33.7508,33.7757,33.7508,33.7674,3900.0
2014-12-31 11:35:00,40.75,40.75,40.74,40.75,1600.0,33.7674,33.7674,33.7591,33.7674,1600.0
2014-12-31 11:40:00,40.74,40.76,40.74,40.76,4400.0,33.7591,33.7757,33.7591,33.7757,4400.0
2014-12-31 11:45:00,40.77,40.8,40.76,40.8,21500.0,33.784,33.8088,33.7757,33.8088,21500.0
2014-12-31 11:50:00,40.8,40.81,40.8,40.8,3800.0,33.8088,33.8171,33.8088,33.8088,3800.0
2014-12-31 11:55:00,40.8,40.81,40.8,40.8,1500.0,33.8088,33.8171,33.8088,33.8088,1500.0
2014-12-31 12:00:00,40.8,40.81,40.76,40.77,11300.0,33.8088,33.8171,33.7757,33.784,11300.0
2014-12-31 12:05:00,40.77,40.81,40.77,40.78,9700.0,33.784,33.8171,33.784,33.7922,9700.0
2014-12-31 12:10:00,40.78,40.8,40.78,40.78,7200.0,33.7922,33.8088,33.7922,33.7922,7200.0
2014-12-31 12:15:00,40.79,40.79,40.78,40.79,400.0,33.8005,33.8005,33.7922,33.8005,400.0
2014-12-31 12:20:00,40.79,40.79,40.78,40.78,5700.0,33.8005,33.8005,33.7922,33.7922,5700.0
2014-12-31 12:25:00,40.78,40.79,40.72,40.78,17600.0,33.7922,33.8005,33.7425,33.7922,17600.0
2014-12-31 12:30:00,40.78,40.79,40.74,40.75,24100.0,33.7922,33.8005,33.7591,33.7674,24100.0
2014-12-31 12:35:00,40.75,40.76,40.74,40.75,2800.0,33.7674,33.7757,33.7591,33.7674,2800.0
2014-12-31 12:40:00,40.75,40.76,40.74,40.75,4200.0,33.7674,33.7757,33.7591,33.7674,4200.0
2014-12-31 12:45:00,40.75,40.76,40.74,40.76,1800.0,33.7674,33.7757,33.7591,33.7757,1800.0
2014-12-31 12:50:00,40.76,40.76,40.74,40.76,4800.0,33.7757,33.7757,33.7591,33.7757,4800.0
2014-12-31 12:55:00,40.75,40.76,40.74,40.74,3100.0,33.7674,33.7757,33.7591,33.7591,3100.0
2014-12-31 13:00:00,40.74,40.79,40.73,40.79,14400.0,33.7591,33.8005,33.7508,33.8005,14400.0
2014-12-31 13:05:00,40.78,40.78,40.76,40.76,900.0,33.7922,33.7922,33.7757,33.7757,900.0
2014-12-31 13:10:00,40.77,40.77,40.72,40.75,10200.0,33.784,33.784,33.7425,33.7674,10200.0
2014-12-31 13:15:00,40.75,40.75,40.74,40.74,2400.0,33.7674,33.7674,33.7591,33.7591,2400.0
2014-12-31 13:20:00,40.74,40.75,40.73,40.74,4900.0,33.7591,33.7674,33.7508,33.7591,4900.0
2014-12-31 13:25:00,40.74,40.75,40.73,40.75,22400.0,33.7591,33.7674,33.7508,33.7674,22400.0
2014-12-31 13:30:00,40.75,40.75,40.74,40.74,8200.0,33.7674,33.7674,33.7591,33.7591,8200.0
2014-12-31 13:35:00,40.74,40.75,40.72,40.73,16100.0,33.7591,33.7674,33.7425,33.7508,16100.0
2014-12-31 13:40:00,40.73,40.75,40.73,40.75,5600.0,33.7508,33.7674,33.7508,33.7674,5600.0
2014-12-31 13:45:00,40.75,40.75,40.73,40.73,1000.0,33.7674,33.7674,33.7508,33.7508,1000.0
2014-12-31 13:50:00,40.73,40.74,40.73,40.73,11100.0,33.7508,33.7591,33.7508,33.7508,11100.0
2014-12-31 13:55:00,40.73,40.75,40.69,40.7,64200.0,33.7508,33.7674,33.7177,33.726,64200.0
2014-12-31 14:00:00,40.7,40.71,40.66,40.67,13500.0,33.726,33.7342,33.6928,33.7011,13500.0
2014-12-31 14:05:00,40.66,40.67,40.64,40.65,6300.0,33.6928,33.7011,33.6762,33.6845,6300.0
2014-12-31 14:10:00,40.64,40.65,40.61,40.61,1900.0,33.6762,33.6845,33.6514,33.6514,1900.0
2014-12-31 14:15:00,40.61,40.61,40.56,40.56,10100.0,33.6514,33.6514,33.6099,33.6099,10100.0
2014-12-31 14:20:00,40.56,40.56,40.49,40.51,7900.0,33.6099,33.6099,33.5519,33.5685,7900.0
2014-12-31 14:25:00,40.52,40.54,40.5,40.52,12200.0,33.5768,33.5934,33.5602,33.5768,12200.0
2014-12-31 14:30:00,40.52,40.52,40.5,40.51,3300.0,33.5768,33.5768,33.5602,33.5685,3300.0
2014-12-31 14:35:00,40.5,40.5,40.41,40.42,7600.0,33.5602,33.5602,33.4856,33.4939,7600.0
2014-12-31 14:40:00,40.42,40.43,40.4,40.42,3200.0,33.4939,33.5022,33.4774,33.4939,3200.0
2014-12-31 14:45:00,40.41,40.42,40.38,40.38,4200.0,33.4856,33.4939,33.4608,33.4608,4200.0
2014-12-31 14:50:00,40.38,40.38,40.36,40.37,7600.0,33.4608,33.4608,33.4442,33.4525,7600.0
2014-12-31 14:55:00,40.37,40.39,40.36,40.38,7200.0,33.4525,33.4691,33.4442,33.4608,7200.0
2014-12-31 15:00:00,40.38,40.38,40.35,40.35,4900.0,33.4608,33.4608,33.4359,33.4359,4900.0
2014-12-31 15:05:00,40.35,40.36,40.32,40.33,6500.0,33.4359,33.4442,33.4111,33.4194,6500.0
2014-12-31 15:10:00,40.33,40.35,40.32,40.34,5700.0,33.4194,33.4359,33.4111,33.4276,5700.0
2014-12-31 15:15:00,40.34,40.37,40.34,40.36,10600.0,33.4276,33.4525,33.4276,33.4442,10600.0
2014-12-31 15:20:00,40.36,40.38,40.34,40.37,6400.0,33.4442,33.4608,33.4276,33.4525,6400.0
2014-12-31 15:25:00,40.37,40.38,40.36,40.37,7200.0,33.4525,33.4608,33.4442,33.4525,7200.0
2014-12-31 15:30:00,40.38,40.39,40.34,40.36,13000.0,33.4608,33.4691,33.4276,33.4442,13000.0
2014-12-31 15:35:00,40.36,40.38,40.35,40.37,11500.0,33.4442,33.4608,33.4359,33.4525,11500.0
2014-12-31 15:40:00,40.36,40.36,40.29,40.32,20200.0,33.4442,33.4442,33.3862,33.4111,20200.0
2014-12-31 15:45:00,40.31,40.32,40.25,40.26,40600.0,33.4028,33.4111,33.3531,33.3614,40600.0
2014-12-31 15:50:00,40.25,40.27,40.21,40.25,50400.0,33.3531,33.3696,33.3199,33.3531,50400.0
2014-12-31 15:55:00,40.24,40.29,40.23,40.25,77500.0,33.3448,33.3862,33.3365,33.3531,77500.0
2015-01-02 09:30:00,40.27,40.4,40.19,40.36,44400.0,33.3696,33.4774,33.3033,33.4442,44400.0
2015-01-02 09:35:00,40.34,40.37,40.31,40.37,6300.0,33.4276,33.4525,33.4028,33.4525,6300.0
2015-01-02 09:40:00,40.37,40.38,40.35,40.38,8700.0,33.4525,33.4608,33.4359,33.4608,8700.0
2015-01-02 09:45:00,40.36,40.36,40.23,40.27,12600.0,33.4442,33.4442,33.3365,33.3696,12600.0
2015-01-02 09:50:00,40.28,40.35,40.28,40.31,2400.0,33.3779,33.4359,33.3779,33.4028,2400.0
2015-01-02 09:55:00,40.31,40.68,40.3,40.67,66200.0,33.4028,33.7094,33.3945,33.7011,66200.0
2015-01-02 10:00:00,40.67,40.75,40.44,40.46,122400.0,33.7011,33.7674,33.5105,33.5271,122400.0
2015-01-02 10:05:00,40.47,40.51,40.41,40.44,21200.0,33.5354,33.5685,33.4856,33.5105,21200.0
2015-01-02 10:10:00,40.45,40.5,40.41,40.44,13100.0,33.5188,33.5602,33.4856,33.5105,13100.0
2015-01-02 10:15:00,40.45,40.45,40.32,40.35,9200.0,33.5188,33.5188,33.4111,33.4359,9200.0
2015-01-02 10:20:00,40.33,40.37,40.31,40.36,8200.0,33.4194,33.4525,33.4028,33.4442,8200.0
2015-01-02 10:25:00,40.36,40.46,40.35,40.45,21000.0,33.4442,33.5271,33.4359,33.5188,21000.0
2015-01-02 10:30:00,40.46,40.6,40.43,40.59,65400.0,33.5271,33.6431,33.5022,33.6348,65400.0
2015-01-02 10:35:00,40.6,40.61,40.48,40.49,47500.0,33.6431,33.6514,33.5437,33.5519,47500.0
2015-01-02 10:40:00,40.48,40.51,40.45,40.47,23200.0,33.5437,33.5685,33.5188,33.5354,23200.0
2015-01-02 10:45:00,40.48,40.51,40.46,40.49,10000.0,33.5437,33.5685,33.5271,33.5519,10000.0
2015-01-02 10:50:00,40.47,40.49,40.45,40.45,6400.0,33.5354,33.5519,33.5188,33.5188,6400.0
2015-01-02 10:55:00,40.45,40.47,40.4,40.4,11800.0,33.5188,33.5354,33.4774,33.4774,11800.0
2015-01-02 11:00:00,40.41,40.41,40.36,40.37,5000.0,33.4856,33.4856,33.4442,33.4525,5000.0
2015-01-02 11:05:00,40.36,40.53,40.33,40.51,69600.0,33.4442,33.5851,33.4194,33.5685,69600.0
2015-01-02 11:10:00,40.51,40.53,40.36,40.36,96900.0,33.5685,33.5851,33.4442,33.4442,96900.0
2015-01-02 11:15:00,40.37,40.37,40.35,40.35,4600.0,33.4525,33.4525,33.4359,33.4359,4600.0
2015-01-02 11:20:00,40.35,40.37,40.32,40.32,12700.0,33.4359,33.4525,33.4111,33.4111,12700.0
2015-01-02 11:25:00,40.34,40.43,40.33,40.4,34000.0,33.4276,33.5022,33.4194,33.4774,34000.0
2015-01-02 11:30:00,40.39,40.41,40.38,40.39,13600.0,33.4691,33.4856,33.4608,33.4691,13600.0
2015-01-02 11:35:00,40.39,40.41,40.35,40.36,61800.0,33.4691,33.4856,33.4359,33.4442,61800.0
2015-01-02 11:40:00,40.35,40.39,40.28,40.28,25900.0,33.4359,33.4691,33.3779,33.3779,25900.0
2015-01-02 11:45:00,40.28,40.36,40.25,40.35,34600.0,33.3779,33.4442,33.3531,33.4359,34600.0
2015-01-02 11:50:00,40.35,40.41,40.35,40.4,43000.0,33.4359,33.4856,33.4359,33.4774,43000.0
2015-01-02 11:55:00,40.4,40.42,40.39,40.39,7600.0,33.4774,33.4939,33.4691,33.4691,7600.0
2015-01-02 12:00:00,40.39,40.42,40.38,40.4,9400.0,33.4691,33.4939,33.4608,33.4774,9400.0
2015-01-02 12:05:00,40.4,40.4,40.38,40.4,16400.0,33.4774,33.4774,33.4608,33.4774,16400.0
2015-01-02 12:10:00,40.4,40.4,40.39,40.39,5200.0,33.4774,33.4774,33.4691,33.4691,5200.0
2015-01-02 12:15:00,40.39,40.41,40.33,40.35,69200.0,33.4691,33.4856,33.4194,33.4359,69200.0
2015-01-02 12:20:00,40.35,40.42,40.33,40.42,25900.0,33.4359,33.4939,33.4194,33.4939,25900.0
2015-01-02 12:25:00,40.4,40.56,40.4,40.49,80300.0,33.4774,33.6099,33.4774,33.5519,80300.0
2015-01-02 12:30:00,40.48,40.5,40.45,40.5,8300.0,33.5437,33.5602,33.5188,33.5602,8300.0
2015-01-02 12:35:00,40.49,40.53,40.47,40.53,13100.0,33.5519,33.5851,33.5354,33.5851,13100.0
2015-01-02 12:40:00,40.54,40.55,40.51,40.53,10700.0,33.5934,33.6017,33.5685,33.5851,10700.0
2015-01-02 12:45:00,40.53,40.62,40.53,40.56,55000.0,33.5851,33.6597,33.5851,33.6099,55000.0
2015-01-02 12:50:00,40.56,40.56,40.53,40.53,4500.0,33.6099,33.6099,33.5851,33.5851,4500.0
2015-01-02 12:55:00,40.53,40.54,40.47,40.47,5800.0,33.5851,33.5934,33.5354,33.5354,5800.0
2015-01-02 13:00:00,40.47,40.49,40.47,40.48,3600.0,33.5354,33.5519,33.5354,33.5437,3600.0
2015-01-02 13:05:00,40.49,40.49,40.37,40.37,9600.0,33.5519,33.5519,33.4525,33.4525,9600.0
2015-01-02 13:10:00,40.37,40.37,40.34,40.35,1300.0,33.4525,33.4525,33.4276,33.4359,1300.0
2015-01-02 13:15:00,40.35,40.35,40.32,40.33,5100.0,33.4359,33.4359,33.4111,33.4194,5100.0
2015-01-02 13:20:00,40.33,40.37,40.33,40.37,3000.0,33.4194,33.4525,33.4194,33.4525,3000.0
2015-01-02 13:25:00,40.37,40.41,40.36,40.39,37700.0,33.4525,33.4856,33.4442,33.4691,37700.0
2015-01-02 13:30:00,40.39,40.41,40.38,40.39,26800.0,33.4691,33.4856,33.4608,33.4691,26800.0
2015-01-02 13:35:00,40.39,40.43,40.39,40.43,4700.0,33.4691,33.5022,33.4691,33.5022,4700.0
2015-01-02 13:40:00,40.44,40.44,40.38,40.39,8700.0,33.5105,33.5105,33.4608,33.4691,8700.0
2015-01-02 13:45:00,40.38,40.4,40.38,40.4,14100.0,33.4608,33.4774,33.4608,33.4774,14100.0
2015-01-02 13:50:00,40.41,40.51,40.4,40.49,7500.0,33.4856,33.5685,33.4774,33.5519,7500.0
2015-01-02 13:55:00,40.49,40.5,40.43,40.43,3600.0,33.5519,33.5602,33.5022,33.5022,3600.0
2015-01-02 14:00:00,40.42,40.44,40.4,40.41,7300.0,33.4939,33.5105,33.4774,33.4856,7300.0
2015-01-02 14:05:00,40.41,40.52,40.4,40.52,25500.0,33.4856,33.5768,33.4774,33.5768,25500.0
2015-01-02 14:10:00,40.53,40.55,40.52,40.55,4800.0,33.5851,33.6017,33.5768,33.6017,4800.0
2015-01-02 14:15:00,40.55,40.56,40.53,40.54,13700.0,33.6017,33.6099,33.5851,33.5934,13700.0
2015-01-02 14:20:00,40.55,40.56,40.54,40.55,7800.0,33.6017,33.6099,33.5934,33.6017,7800.0
2015-01-02 14:25:00,40.56,40.6,40.52,40.53,24800.0,33.6099,33.6431,33.5768,33.5851,24800.0
2015-01-02 14:30:00,40.52,40.57,40.52,40.57,28000.0,33.5768,33.6182,33.5768,33.6182,28000.0
2015-01-02 14:35:00,40.57,40.6,40.55,40.55,8600.0,33.6182,33.6431,33.6017,33.6017,8600.0
2015-01-02 14:40:00,40.55,40.59,40.55,40.57,6700.0,33.6017,33.6348,33.6017,33.6182,6700.0
2015-01-02 14:45:00,40.57,40.57,40.55,40.57,9500.0,33.6182,33.6182,33.6017,33.6182,9500.0
2015-01-02 14:50:00,40.57,40.62,40.56,40.59,39000.0,33.6182,33.6597,33.6099,33.6348,39000.0
2015-01-02 14:55:00,40.6,40.64,40.59,40.6,14000.0,33.6431,33.6762,33.6348,33.6431,14000.0
2015-01-02 15:00:00,40.6,40.63,40.59,40.6,14500.0,33.6431,33.668,33.6348,33.6431,14500.0
2015-01-02 15:05:00,40.6,40.62,40.58,40.61,55800.0,33.6431,33.6597,33.6265,33.6514,55800.0
2015-01-02 15:10:00,40.61,40.62,40.52,40.52,111800.0,33.6514,33.6597,33.5768,33.5768,111800.0
2015-01-02 15:15:00,40.52,40.54,40.49,40.49,22700.0,33.5768,33.5934,33.5519,33.5519,22700.0
2015-01-02 15:20:00,40.49,40.6,40.49,40.6,59600.0,33.5519,33.6431,33.5519,33.6431,59600.0
2015-01-02 15:25:00,40.61,40.61,40.59,40.59,5400.0,33.6514,33.6514,33.6348,33.6348,5400.0
2015-01-02 15:30:00,40.59,40.63,40.59,40.62,22500.0,33.6348,33.668,33.6348,33.6597,22500.0
2015-01-02 15:35:00,40.61,40.66,40.58,40.61,36100.0,33.6514,33.6928,33.6265,33.6514,36100.0
2015-01-02 15:40:00,40.6,40.65,40.6,40.61,27700.0,33.6431,33.6845,33.6431,33.6514,27700.0
2015-01-02 15:45:00,40.6,40.66,40.58,40.65,44700.0,33.6431,33.6928,33.6265,33.6845,44700.0
2015-01-02 15:50:00,40.65,40.66,40.58,40.58,37500.0,33.6845,33.6928,33.6265,33.6265,37500.0
2015-01-02 15:55:00,40.58,40.61,40.57,40.57,75700.0,33.6265,33.6514,33.6182,33.6182,75700.0
2015-01-05 09:30:00,40.41,40.57,40.41,40.48,18000.0,33.4856,33.6182,33.4856,33.5437,18000.0
2015-01-05 09:35:00,40.49,40.52,40.38,40.38,37100.0,33.5519,33.5768,33.4608,33.4608,37100.0
2015-01-05 09:40:00,40.35,40.36,40.24,40.32,26400.0,33.4359,33.4442,33.3448,33.4111,26400.0
2015-01-05 09:45:00,40.31,40.31,40.27,40.27,21700.0,33.4028,33.4028,33.3696,33.3696,21700.0
2015-01-05 09:50:00,40.26,40.32,40.26,40.27,13900.0,33.3614,33.4111,33.3614,33.3696,13900.0
2015-01-05 09:55:00,40.27,40.34,40.27,40.31,15700.0,33.3696,33.4276,33.3696,33.4028,15700.0
2015-01-05 10:00:00,40.31,40.33,40.29,40.3,80800.0,33.4028,33.4194,33.3862,33.3945,80800.0
2015-01-05 10:05:00,40.3,40.32,40.27,40.29,21400.0,33.3945,33.4111,33.3696,33.3862,21400.0
2015-01-05 10:10:00,40.28,40.33,40.28,40.32,29700.0,33.3779,33.4194,33.3779,33.4111,29700.0
2015-01-05 10:15:00,40.33,40.33,40.3,40.31,6800.0,33.4194,33.4194,33.3945,33.4028,6800.0
2015-01-05 10:20:00,40.31,40.33,40.3,40.33,7400.0,33.4028,33.4194,33.3945,33.4194,7400.0
2015-01-05 10:25:00,40.32,40.35,40.32,40.32,5400.0,33.4111,33.4359,33.4111,33.4111,5400.0
2015-01-05 10:30:00,40.33,40.33,40.29,40.29,19400.0,33.4194,33.4194,33.3862,33.3862,19400.0
2015-01-05 10:35:00,40.3,40.3,40.29,40.3,39300.0,33.3945,33.3945,33.3862,33.3945,39300.0
2015-01-05 10:40:00,40.3,40.3,40.2,40.2,17400.0,33.3945,33.3945,33.3116,33.3116,17400.0
2015-01-05 10:45:00,40.2,40.36,40.19,40.35,37400.0,33.3116,33.4442,33.3033,33.4359,37400.0
2015-01-05 10:50:00,40.36,40.41,40.32,40.4,19000.0,33.4442,33.4856,33.4111,33.4774,19000.0
2015-01-05 10:55:00,40.4,40.43,40.37,40.4,12400.0,33.4774,33.5022,33.4525,33.4774,12400.0
2015-01-05 11:00:00,40.4,40.42,40.38,40.4,17600.0,33.4774,33.4939,33.4608,33.4774,17600.0
2015-01-05 11:05:00,40.39,40.41,40.39,40.4,7500.0,33.4691,33.4856,33.4691,33.4774,7500.0
2015-01-05 11:10:00,40.39,40.41,40.36,40.41,36600.0,33.4691,33.4856,33.4442,33.4856,36600.0
2015-01-05 11:15:00,40.41,40.42,40.39,40.39,9800.0,33.4856,33.4939,33.4691,33.4691,9800.0
2015-01-05 11:20:00,40.4,40.42,40.39,40.4,8800.0,33.4774,33.4939,33.4691,33.4774,8800.0
2015-01-05 11:25:00,40.4,40.4,40.38,40.4,14400.0,33.4774,33.4774,33.4608,33.4774,14400.0
2015-01-05 11:30:00,40.39,40.41,40.38,40.39,15300.0,33.4691,33.4856,33.4608,33.4691,15300.0
2015-01-05 11:35:00,40.39,40.4,40.38,40.4,13500.0,33.4691,33.4774,33.4608,33.4774,13500.0
2015-01-05 11:40:00,40.4,40.44,40.4,40.42,6500.0,33.4774,33.5105,33.4774,33.4939,6500.0
2015-01-05 11:45:00,40.43,40.43,40.41,40.41,5300.0,33.5022,33.5022,33.4856,33.4856,5300.0
2015-01-05 11:50:00,40.4,40.4,40.37,40.38,4500.0,33.4774,33.4774,33.4525,33.4608,4500.0
2015-01-05 11:55:00,40.39,40.4,40.34,40.34,23900.0,33.4691,33.4774,33.4276,33.4276,23900.0
2015-01-05 12:00:00,40.35,40.38,40.34,40.34,7800.0,33.4359,33.4608,33.4276,33.4276,7800.0
2015-01-05 12:05:00,40.35,40.36,40.31,40.32,36600.0,33.4359,33.4442,33.4028,33.4111,36600.0
2015-01-05 12:10:00,40.32,40.34,40.3,40.31,11200.0,33.4111,33.4276,33.3945,33.4028,11200.0
2015-01-05 12:15:00,40.31,40.34,40.29,40.31,27400.0,33.4028,33.4276,33.3862,33.4028,27400.0
2015-01-05 12:20:00,40.31,40.34,40.29,40.32,22700.0,33.4028,33.4276,33.3862,33.4111,22700.0
2015-01-05 12:25:00,40.33,40.33,40.29,40.3,29900.0,33.4194,33.4194,33.3862,33.3945,29900.0
2015-01-05 12:30:00,40.3,40.3,40.26,40.27,45400.0,33.3945,33.3945,33.3614,33.3696,45400.0
2015-01-05 12:35:00,40.27,40.31,40.25,40.3,39400.0,33.3696,33.4028,33.3531,33.3945,39400.0
2015-01-05 12:40:00,40.29,40.3,40.27,40.28,5600.0,33.3862,33.3945,33.3696,33.3779,5600.0
2015-01-05 12:45:00,40.29,40.3,40.28,40.3,48500.0,33.3862,33.3945,33.3779,33.3945,48500.0
2015-01-05 12:50:00,40.3,40.34,40.3,40.3,39400.0,33.3945,33.4276,33.3945,33.3945,39400.0
2015-01-05 12:55:00,40.31,40.35,40.31,40.35,34900.0,33.4028,33.4359,33.4028,33.4359,34900.0
2015-01-05 13:00:00,40.36,40.37,40.33,40.36,18500.0,33.4442,33.4525,33.4194,33.4442,18500.0
2015-01-05 13:05:00,40.37,40.4,40.36,40.39,8200.0,33.4525,33.4774,33.4442,33.4691,8200.0
2015-01-05 13:10:00,40.38,40.38,40.35,40.35,5400.0,33.4608,33.4608,33.4359,33.4359,5400.0
2015-01-05 13:15:00,40.35,40.36,40.3,40.3,18900.0,33.4359,33.4442,33.3945,33.3945,18900.0
2015-01-05 13:20:00,40.3,40.31,40.27,40.3,30200.0,33.3945,33.4028,33.3696,33.3945,30200.0
2015-01-05 13:25:00,40.3,40.33,40.29,40.33,9300.0,33.3945,33.4194,33.3862,33.4194,9300.0
2015-01-05 13:30:00,40.32,40.36,40.29,40.34,14900.0,33.4111,33.4442,33.3862,33.4276,14900.0
2015-01-05 13:35:00,40.34,40.35,40.33,40.34,10100.0,33.4276,33.4359,33.4194,33.4276,10100.0
2015-01-05 13:40:00,40.34,40.37,40.31,40.32,10200.0,33.4276,33.4525,33.4028,33.4111,10200.0
2015-01-05 13:45:00,40.32,40.34,40.31,40.34,6600.0,33.4111,33.4276,33.4028,33.4276,6600.0
2015-01-05 13:50:00,40.34,40.4,40.33,40.38,28300.0,33.4276,33.4774,33.4194,33.4608,28300.0
2015-01-05 13:55:00,40.38,40.43,40.36,40.41,51900.0,33.4608,33.5022,33.4442,33.4856,51900.0
2015-01-05 14:00:00,40.4,40.4,40.36,40.38,32600.0,33.4774,33.4774,33.4442,33.4608,32600.0
2015-01-05 14:05:00,40.38,40.41,40.38,40.39,15100.0,33.4608,33.4856,33.4608,33.4691,15100.0
2015-01-05 14:10:00,40.38,40.44,40.37,40.38,25700.0,33.4608,33.5105,33.4525,33.4608,25700.0
2015-01-05 14:15:00,40.37,40.43,40.37,40.4,15600.0,33.4525,33.5022,33.4525,33.4774,15600.0
2015-01-05 14:20:00,40.4,40.42,40.39,40.4,6700.0,33.4774,33.4939,33.4691,33.4774,6700.0
2015-01-05 14:25:00,40.39,40.41,40.37,40.38,40400.0,33.4691,33.4856,33.4525,33.4608,40400.0
2015-01-05 14:30:00,40.39,40.41,40.37,40.4,24200.0,33.4691,33.4856,33.4525,33.4774,24200.0
2015-01-05 14:35:00,40.4,40.41,40.39,40.4,10800.0,33.4774,33.4856,33.4691,33.4774,10800.0
2015-01-05 14:40:00,40.4,40.41,40.34,40.34,114600.0,33.4774,33.4856,33.4276,33.4276,114600.0
2015-01-05 14:45:00,40.34,40.38,40.33,40.36,24800.0,33.4276,33.4608,33.4194,33.4442,24800.0
2015-01-05 14:50:00,40.37,40.38,40.35,40.36,15800.0,33.4525,33.4608,33.4359,33.4442,15800.0
2015-01-05 14:55:00,40.36,40.39,40.32,40.32,10400.0,33.4442,33.4691,33.4111,33.4111,10400.0
2015-01-05 15:00:00,40.32,40.34,40.29,40.32,22000.0,33.4111,33.4276,33.3862,33.4111,22000.0
2015-01-05 15:05:00,40.31,40.36,40.31,40.32,14800.0,33.4028,33.4442,33.4028,33.4111,14800.0
2015-01-05 15:10:00,40.33,40.36,40.3,40.36,55000.0,33.4194,33.4442,33.3945,33.4442,55000.0
2015-01-05 15:15:00,40.36,40.37,40.34,40.35,13000.0,33.4442,33.4525,33.4276,33.4359,13000.0
2015-01-05 15:20:00,40.35,40.41,40.33,40.4,25500.0,33.4359,33.4856,33.4194,33.4774,25500.0
2015-01-05 15:25:00,40.39,40.4,40.33,40.33,13400.0,33.4691,33.4774,33.4194,33.4194,13400.0
2015-01-05 15:30:00,40.33,40.37,40.32,40.36,26700.0,33.4194,33.4525,33.4111,33.4442,26700.0
2015-01-05 15:35:00,40.36,40.4,40.33,40.4,56400.0,33.4442,33.4774,33.4194,33.4774,56400.0
2015-01-05 15:40:00,40.4,40.44,40.37,40.38,59400.0,33.4774,33.5105,33.4525,33.4608,59400.0
2015-01-05 15:45:00,40.38,40.41,40.37,40.41,90800.0,33.4608,33.4856,33.4525,33.4856,90800.0
2015-01-05 15:50:00,40.41,40.44,40.38,40.41,37400.0,33.4856,33.5105,33.4608,33.4856,37400.0
2015-01-05 15:55:00,40.42,40.42,40.33,40.36,125000.0,33.4939,33.4939,33.4194,33.4442,125000.0
2015-01-06 09:30:00,40.35,40.42,40.21,40.4,41900.0,33.4359,33.4939,33.3199,33.4774,41900.0
2015-01-06 09:35:00,40.4,40.43,40.31,40.35,22300.0,33.4774,33.5022,33.4028,33.4359,22300.0
2015-01-06 09:40:00,40.34,40.37,40.27,40.28,69200.0,33.4276,33.4525,33.3696,33.3779,69200.0
2015-01-06 09:45:00,40.29,40.42,40.29,40.42,21400.0,33.3862,33.4939,33.3862,33.4939,21400.0
2015-01-06 09:50:00,40.4,40.42,40.4,40.41,6000.0,33.4774,33.4939,33.4774,33.4856,6000.0
2015-01-06 09:55:00,40.41,40.42,40.37,40.42,16500.0,33.4856,33.4939,33.4525,33.4939,16500.0
2015-01-06 10:00:00,40.4,40.49,40.35,40.47,36900.0,33.4774,33.5519,33.4359,33.5354,36900.0
2015-01-06 10:05:00,40.48,40.49,40.42,40.43,19000.0,33.5437,33.5519,33.4939,33.5022,19000.0
2015-01-06 10:10:00,40.44,40.54,40.44,40.54,14600.0,33.5105,33.5934,33.5105,33.5934,14600.0
2015-01-06 10:15:00,40.55,40.58,40.54,40.58,4100.0,33.6017,33.6265,33.5934,33.6265,4100.0
2015-01-06 10:20:00,40.59,40.64,40.59,40.62,14300.0,33.6348,33.6762,33.6348,33.6597,14300.0
2015-01-06 10:25:00,40.64,40.64,40.5,40.5,16200.0,33.6762,33.6762,33.5602,33.5602,16200.0
2015-01-06 10:30:00,40.5,40.52,40.47,40.52,8000.0,33.5602,33.5768,33.5354,33.5768,8000.0
2015-01-06 10:35:00,40.52,40.56,40.46,40.47,15300.0,33.5768,33.6099,33.5271,33.5354,15300.0
2015-01-06 10:40:00,40.48,40.51,40.44,40.44,8200.0,33.5437,33.5685,33.5105,33.5105,8200.0
2015-01-06 10:45:00,40.44,40.47,40.42,40.45,26300.0,33.5105,33.5354,33.4939,33.5188,26300.0
2015-01-06 10:50:00,40.46,40.53,40.45,40.51,13300.0,33.5271,33.5851,33.5188,33.5685,13300.0
2015-01-06 10:55:00,40.51,40.51,40.45,40.47,27200.0,33.5685,33.5685,33.5188,33.5354,27200.0
2015-01-06 11:00:00,40.47,40.51,40.44,40.47,124700.0,33.5354,33.5685,33.5105,33.5354,124700.0
2015-01-06 11:05:00,40.48,40.55,40.47,40.54,15500.0,33.5437,33.6017,33.5354,33.5934,15500.0
2015-01-06 11:10:00,40.54,40.54,40.49,40.52,19400.0,33.5934,33.5934,33.5519,33.5768,19400.0
2015-01-06 11:15:00,40.51,40.53,40.43,40.46,24500.0,33.5685,33.5851,33.5022,33.5271,24500.0
2015-01-06 11:20:00,40.45,40.48,40.4,40.4,54400.0,33.5188,33.5437,33.4774,33.4774,54400.0
2015-01-06 11:25:00,40.41,40.41,40.33,40.35,22000.0,33.4856,33.4856,33.4194,33.4359,22000.0
2015-01-06 11:30:00,40.36,40.36,40.33,40.35,8900.0,33.4442,33.4442,33.4194,33.4359,8900.0
2015-01-06 11:35:00,40.34,40.34,40.23,40.25,18400.0,33.4276,33.4276,33.3365,33.3531,18400.0
2015-01-06 11:40:00,40.24,40.3,40.24,40.27,19400.0,33.3448,33.3945,33.3448,33.3696,19400.0
2015-01-06 11:45:00,40.26,40.32,40.26,40.3,19700.0,33.3614,33.4111,33.3614,33.3945,19700.0
2015-01-06 11:50:00,40.3,40.31,40.26,40.29,19500.0,33.3945,33.4028,33.3614,33.3862,19500.0
2015-01-06 11:55:00,40.29,40.3,40.26,40.27,55900.0,33.3862,33.3945,33.3614,33.3696,55900.0
2015-01-06 12:00:00,40.27,40.29,40.14,40.15,53700.0,33.3696,33.3862,33.2619,33.2702,53700.0
2015-01-06 12:05:00,40.17,40.23,40.1,40.22,38200.0,33.2868,33.3365,33.2288,33.3282,38200.0
2015-01-06 12:10:00,40.21,40.28,40.16,40.21,138100.0,33.3199,33.3779,33.2785,33.3199,138100.0
2015-01-06 12:15:00,40.23,40.29,40.22,40.23,35300.0,33.3365,33.3862,33.3282,33.3365,35300.0
2015-01-06 12:20:00,40.23,40.27,40.22,40.25,16400.0,33.3365,33.3696,33.3282,33.3531,16400.0
2015-01-06 12:25:00,40.26,40.31,40.26,40.28,6900.0,33.3614,33.4028,33.3614,33.3779,6900.0
2015-01-06 12:30:00,40.26,40.29,40.23,40.26,23300.0,33.3614,33.3862,33.3365,33.3614,23300.0
2015-01-06 12:35:00,40.25,40.29,40.22,40.28,21600.0,33.3531,33.3862,33.3282,33.3779,21600.0
2015-01-06 12:40:00,40.27,40.29,40.23,40.28,28200.0,33.3696,33.3862,33.3365,33.3779,28200.0
2015-01-06 12:45:00,40.27,40.28,40.23,40.25,7800.0,33.3696,33.3779,33.3365,33.3531,7800.0
2015-01-06 12:50:00,40.26,40.39,40.26,40.38,25300.0,33.3614,33.4691,33.3614,33.4608,25300.0
2015-01-06 12:55:00,40.38,40.44,40.38,40.43,12400.0,33.4608,33.5105,33.4608,33.5022,12400.0
2015-01-06 13:00:00,40.42,40.44,40.37,40.38,8400.0,33.4939,33.5105,33.4525,33.4608,8400.0
2015-01-06 13:05:00,40.36,40.4,40.34,40.36,18300.0,33.4442,33.4774,33.4276,33.4442,18300.0
2015-01-06 13:10:00,40.37,40.38,40.33,40.34,5100.0,33.4525,33.4608,33.4194,33.4276,5100.0
2015-01-06 13:15:00,40.33,40.37,40.31,40.33,36900.0,33.4194,33.4525,33.4028,33.4194,36900.0
2015-01-06 13:20:00,40.34,40.37,40.32,40.32,65100.0,33.4276,33.4525,33.4111,33.4111,65100.0
2015-01-06 13:25:00,40.32,40.35,40.29,40.3,54800.0,33.4111,33.4359,33.3862,33.3945,54800.0
2015-01-06 13:30:00,40.29,40.39,40.28,40.38,63300.0,33.3862,33.4691,33.3779,33.4608,63300.0
2015-01-06 13:35:00,40.37,40.39,40.36,40.37,8700.0,33.4525,33.4691,33.4442,33.4525,8700.0
2015-01-06 13:40:00,40.37,40.37,40.32,40.34,16300.0,33.4525,33.4525,33.4111,33.4276,16300.0
2015-01-06 13:45:00,40.34,40.42,40.33,40.42,21300.0,33.4276,33.4939,33.4194,33.4939,21300.0
2015-01-06 13:50:00,40.41,40.47,40.39,40.4,25700.0,33.4856,33.5354,33.4691,33.4774,25700.0
2015-01-06 13:55:00,40.39,40.43,40.36,40.43,12600.0,33.4691,33.5022,33.4442,33.5022,12600.0
2015-01-06 14:00:00,40.42,40.42,40.35,40.36,17300.0,33.4939,33.4939,33.4359,33.4442,17300.0
2015-01-06 14:05:00,40.36,40.4,40.36,40.36,8600.0,33.4442,33.4774,33.4442,33.4442,8600.0
2015-01-06 14:10:00,40.36,40.36,40.33,40.34,13100.0,33.4442,33.4442,33.4194,33.4276,13100.0
2015-01-06 14:15:00,40.34,40.36,40.33,40.36,8100.0,33.4276,33.4442,33.4194,33.4442,8100.0
2015-01-06 14:20:00,40.36,40.4,40.36,40.37,12300.0,33.4442,33.4774,33.4442,33.4525,12300.0
2015-01-06 14:25:00,40.37,40.39,40.34,40.39,13700.0,33.4525,33.4691,33.4276,33.4691,13700.0
2015-01-06 14:30:00,40.39,40.41,40.34,40.38,26700.0,33.4691,33.4856,33.4276,33.4608,26700.0
2015-01-06 14:35:00,40.38,40.47,40.38,40.46,26800.0,33.4608,33.5354,33.4608,33.5271,26800.0
2015-01-06 14:40:00,40.46,40.54,40.44,40.54,11100.0,33.5271,33.5934,33.5105,33.5934,11100.0
2015-01-06 14:45:00,40.54,40.55,40.49,40.52,28000.0,33.5934,33.6017,33.5519,33.5768,28000.0
2015-01-06 14:50:00,40.51,40.57,40.49,40.53,67700.0,33.5685,33.6182,33.5519,33.5851,67700.0
2015-01-06 14:55:00,40.53,40.55,40.48,40.54,18400.0,33.5851,33.6017,33.5437,33.5934,18400.0
2015-01-06 15:00:00,40.54,40.55,40.49,40.5,14300.0,33.5934,33.6017,33.5519,33.5602,14300.0
2015-01-06 15:05:00,40.5,40.56,40.5,40.53,17900.0,33.5602,33.6099,33.5602,33.5851,17900.0
2015-01-06 15:10:00,40.54,40.59,40.51,40.58,20500.0,33.5934,33.6348,33.5685,33.6265,20500.0
2015-01-06 15:15:00,40.58,40.6,40.54,40.6,23900.0,33.6265,33.6431,33.5934,33.6431,23900.0
2015-01-06 15:20:00,40.61,40.66,40.57,40.58,21700.0,33.6514,33.6928,33.6182,33.6265,21700.0
2015-01-06 15:25:00,40.57,40.63,40.56,40.62,32300.0,33.6182,33.668,33.6099,33.6597,32300.0
2015-01-06 15:30:00,40.62,40.63,40.57,40.58,30200.0,33.6597,33.668,33.6182,33.6265,30200.0
2015-01-06 15:35:00,40.58,40.61,40.57,40.58,52700.0,33.6265,33.6514,33.6182,33.6265,52700.0
2015-01-06 15:40:00,40.58,40.63,40.55,40.63,51500.0,33.6265,33.668,33.6017,33.668,51500.0
2015-01-06 15:45:00,40.62,40.65,40.6,40.6,60600.0,33.6597,33.6845,33.6431,33.6431,60600.0
2015-01-06 15:50:00,40.6,40.6,40.51,40.53,54100.0,33.6431,33.6431,33.5685,33.5851,54100.0
2015-01-06 15:55:00,40.54,40.55,40.47,40.47,82000.0,33.5934,33.6017,33.5354,33.5354,82000.0
2015-01-07 09:30:00,40.64,40.75,40.47,40.61,36600.0,33.6762,33.7674,33.5354,33.6514,36600.0
2015-01-07 09:35:00,40.62,40.73,40.59,40.59,12500.0,33.6597,33.7508,33.6348,33.6348,12500.0
2015-01-07 09:40:00,40.56,40.63,40.56,40.59,12300.0,33.6099,33.668,33.6099,33.6348,12300.0
2015-01-07 09:45:00,40.59,40.59,40.55,40.55,8800.0,33.6348,33.6348,33.6017,33.6017,8800.0
2015-01-07 09:50:00,40.56,40.64,40.56,40.63,10100.0,33.6099,33.6762,33.6099,33.668,10100.0
2015-01-07 09:55:00,40.62,40.63,40.58,40.6,6800.0,33.6597,33.668,33.6265,33.6431,6800.0
2015-01-07 10:00:00,40.6,40.6,40.54,40.55,9200.0,33.6431,33.6431,33.5934,33.6017,9200.0
2015-01-07 10:05:00,40.54,40.6,40.54,40.57,9300.0,33.5934,33.6431,33.5934,33.6182,9300.0
2015-01-07 10:10:00,40.56,40.56,40.49,40.51,8400.0,33.6099,33.6099,33.5519,33.5685,8400.0
2015-01-07 10:15:00,40.49,40.53,40.47,40.53,5600.0,33.5519,33.5851,33.5354,33.5851,5600.0
2015-01-07 10:20:00,40.52,40.56,40.52,40.53,5500.0,33.5768,33.6099,33.5768,33.5851,5500.0
2015-01-07 10:25:00,40.52,40.52,40.47,40.48,8500.0,33.5768,33.5768,33.5354,33.5437,8500.0
2015-01-07 10:30:00,40.48,40.48,40.41,40.44,15800.0,33.5437,33.5437,33.4856,33.5105,15800.0
2015-01-07 10:35:00,40.44,40.44,40.36,40.37,5500.0,33.5105,33.5105,33.4442,33.4525,5500.0
2015-01-07 10:40:00,40.36,40.37,40.3,40.34,17600.0,33.4442,33.4525,33.3945,33.4276,17600.0
2015-01-07 10:45:00,40.34,40.35,40.3,40.32,29300.0,33.4276,33.4359,33.3945,33.4111,29300.0
2015-01-07 10:50:00,40.32,40.41,40.32,40.4,7400.0,33.4111,33.4856,33.4111,33.4774,7400.0
2015-01-07 10:55:00,40.39,40.39,40.32,40.32,6700.0,33.4691,33.4691,33.4111,33.4111,6700.0
2015-01-07 11:00:00,40.32,40.36,40.31,40.33,7600.0,33.4111,33.4442,33.4028,33.4194,7600.0
2015-01-07 11:05:00,40.32,40.32,40.26,40.27,9900.0,33.4111,33.4111,33.3614,33.3696,9900.0
2015-01-07 11:10:00,40.26,40.26,40.2,40.21,18300.0,33.3614,33.3614,33.3116,33.3199,18300.0
2015-01-07 11:15:00,40.21,40.26,40.2,40.25,17400.0,33.3199,33.3614,33.3116,33.3531,17400.0
2015-01-07 11:20:00,40.26,40.27,40.23,40.25,7400.0,33.3614,33.3696,33.3365,33.3531,7400.0
2015-01-07 11:25:00,40.24,40.24,40.17,40.2,11000.0,33.3448,33.3448,33.2868,33.3116,11000.0
2015-01-07 11:30:00,40.2,40.22,40.19,40.21,8200.0,33.3116,33.3282,33.3033,33.3199,8200.0
2015-01-07 11:35:00,40.2,40.2,40.13,40.13,13000.0,33.3116,33.3116,33.2536,33.2536,13000.0
2015-01-07 11:40:00,40.13,40.14,40.1,40.13,24800.0,33.2536,33.2619,33.2288,33.2536,24800.0
2015-01-07 11:45:00,40.12,40.19,40.1,40.19,25100.0,33.2453,33.3033,33.2288,33.3033,25100.0
2015-01-07 11:50:00,40.19,40.25,40.18,40.25,15300.0,33.3033,33.3531,33.2951,33.3531,15300.0
2015-01-07 11:55:00,40.27,40.31,40.27,40.29,12400.0,33.3696,33.4028,33.3696,33.3862,12400.0
2015-01-07 12:00:00,40.29,40.37,40.28,40.32,18200.0,33.3862,33.4525,33.3779,33.4111,18200.0
2015-01-07 12:05:00,40.32,40.37,40.28,40.35,34600.0,33.4111,33.4525,33.3779,33.4359,34600.0
2015-01-07 12:10:00,40.36,40.38,40.32,40.34,20500.0,33.4442,33.4608,33.4111,33.4276,20500.0
2015-01-07 12:15:00,40.35,40.38,40.35,40.37,5400.0,33.4359,33.4608,33.4359,33.4525,5400.0
2015-01-07 12:20:00,40.38,40.44,40.37,40.43,9600.0,33.4608,33.5105,33.4525,33.5022,9600.0
2015-01-07 12:25:00,40.43,40.54,40.43,40.54,23500.0,33.5022,33.5934,33.5022,33.5934,23500.0
2015-01-07 12:30:00,40.54,40.56,40.49,40.54,10400.0,33.5934,33.6099,33.5519,33.5934,10400.0
2015-01-07 12:35:00,40.54,40.56,40.52,40.55,10800.0,33.5934,33.6099,33.5768,33.6017,10800.0
2015-01-07 12:40:00,40.55,40.57,40.53,40.55,7300.0,33.6017,33.6182,33.5851,33.6017,7300.0
2015-01-07 12:45:00,40.55,40.55,40.5,40.54,10200.0,33.6017,33.6017,33.5602,33.5934,10200.0
2015-01-07 12:50:00,40.54,40.55,40.52,40.54,4200.0,33.5934,33.6017,33.5768,33.5934,4200.0
2015-01-07 12:55:00,40.54,40.54,40.51,40.51,6700.0,33.5934,33.5934,33.5685,33.5685,6700.0
2015-01-07 13:00:00,40.5,40.51,40.46,40.47,8800.0,33.5602,33.5685,33.5271,33.5354,8800.0
2015-01-07 13:05:00,40.47,40.47,40.44,40.45,7800.0,33.5354,33.5354,33.5105,33.5188,7800.0
2015-01-07 13:10:00,40.45,40.48,40.45,40.48,3200.0,33.5188,33.5437,33.5188,33.5437,3200.0
2015-01-07 13:15:00,40.48,40.5,40.46,40.47,7900.0,33.5437,33.5602,33.5271,33.5354,7900.0
2015-01-07 13:20:00,40.48,40.48,40.41,40.41,8100.0,33.5437,33.5437,33.4856,33.4856,8100.0
2015-01-07 13:25:00,40.4,40.43,40.34,40.34,58700.0,33.4774,33.5022,33.4276,33.4276,58700.0
2015-01-07 13:30:00,40.35,40.35,40.29,40.31,19500.0,33.4359,33.4359,33.3862,33.4028,19500.0
2015-01-07 13:35:00,40.3,40.32,40.29,40.3,5500.0,33.3945,33.4111,33.3862,33.3945,5500.0
2015-01-07 13:40:00,40.29,40.3,40.26,40.26,5100.0,33.3862,33.3945,33.3614,33.3614,5100.0
2015-01-07 13:45:00,40.26,40.3,40.24,40.29,16100.0,33.3614,33.3945,33.3448,33.3862,16100.0
2015-01-07 13:50:00,40.29,40.31,40.28,40.3,9900.0,33.3862,33.4028,33.3779,33.3945,9900.0
2015-01-07 13:55:00,40.3,40.32,40.3,40.32,6900.0,33.3945,33.4111,33.3945,33.4111,6900.0
2015-01-07 14:00:00,40.33,40.37,40.28,40.35,17000.0,33.4194,33.4525,33.3779,33.4359,17000.0
2015-01-07 14:05:00,40.35,40.4,40.31,40.39,15400.0,33.4359,33.4774,33.4028,33.4691,15400.0
2015-01-07 14:10:00,40.4,40.4,40.33,40.34,12200.0,33.4774,33.4774,33.4194,33.4276,12200.0
2015-01-07 14:15:00,40.34,40.35,40.31,40.33,7100.0,33.4276,33.4359,33.4028,33.4194,7100.0
2015-01-07 14:20:00,40.34,40.37,40.33,40.35,16000.0,33.4276,33.4525,33.4194,33.4359,16000.0
2015-01-07 14:25:00,40.35,40.36,40.31,40.32,6400.0,33.4359,33.4442,33.4028,33.4111,6400.0
2015-01-07 14:30:00,40.33,40.37,40.32,40.37,14300.0,33.4194,33.4525,33.4111,33.4525,14300.0
2015-01-07 14:35:00,40.37,40.37,40.34,40.36,10400.0,33.4525,33.4525,33.4276,33.4442,10400.0
2015-01-07 14:40:00,40.35,40.35,40.28,40.28,17200.0,33.4359,33.4359,33.3779,33.3779,17200.0
2015-01-07 14:45:00,40.29,40.32,40.28,40.32,9700.0,33.3862,33.4111,33.3779,33.4111,9700.0
2015-01-07 14:50:00,40.32,40.36,40.3,40.36,21400.0,33.4111,33.4442,33.3945,33.4442,21400.0
2015-01-07 14:55:00,40.36,40.36,40.27,40.27,28700.0,33.4442,33.4442,33.3696,33.3696,28700.0
2015-01-07 15:00:00,40.27,40.34,40.26,40.32,24100.0,33.3696,33.4276,33.3614,33.4111,24100.0
2015-01-07 15:05:00,40.32,40.35,40.32,40.34,36500.0,33.4111,33.4359,33.4111,33.4276,36500.0
2015-01-07 15:10:00,40.35,40.37,40.34,40.36,19100.0,33.4359,33.4525,33.4276,33.4442,19100.0
2015-01-07 15:15:00,40.36,40.36,40.32,40.33,19300.0,33.4442,33.4442,33.4111,33.4194,19300.0
2015-01-07 15:20:00,40.33,40.34,40.29,40.29,12000.0,33.4194,33.4276,33.3862,33.3862,12000.0
2015-01-07 15:25:00,40.28,40.31,40.27,40.31,19200.0,33.3779,33.4028,33.3696,33.4028,19200.0
2015-01-07 15:30:00,40.31,40.31,40.26,40.3,27500.0,33.4028,33.4028,33.3614,33.3945,27500.0
2015-01-07 15:35:00,40.31,40.31,40.28,40.3,12600.0,33.4028,33.4028,33.3779,33.3945,12600.0
2015-01-07 15:40:00,40.31,40.32,40.3,40.32,16600.0,33.4028,33.4111,33.3945,33.4111,16600.0
2015-01-07 15:45:00,40.32,40.33,40.3,40.31,29200.0,33.4111,33.4194,33.3945,33.4028,29200.0
2015-01-07 15:50:00,40.3,40.32,40.29,40.3,27400.0,33.3945,33.4111,33.3862,33.3945,27400.0
2015-01-07 15:55:00,40.29,40.37,40.29,40.36,77500.0,33.3862,33.4525,33.3862,33.4442,77500.0
2015-01-08 09:30:00,40.58,40.75,40.58,40.75,19200.0,33.6265,33.7674,33.6265,33.7674,19200.0
2015-01-08 09:35:00,40.72,40.8,40.71,40.74,22900.0,33.7425,33.8088,33.7342,33.7591,22900.0
2015-01-08 09:40:00,40.71,40.72,40.66,40.7,6100.0,33.7342,33.7425,33.6928,33.726,6100.0
2015-01-08 09:45:00,40.71,40.79,40.71,40.78,5400.0,33.7342,33.8005,33.7342,33.7922,5400.0
2015-01-08 09:50:00,40.77,40.78,40.76,40.78,6000.0,33.784,33.7922,33.7757,33.7922,6000.0
2015-01-08 09:55:00,40.78,40.79,40.76,40.79,8800.0,33.7922,33.8005,33.7757,33.8005,8800.0
2015-01-08 10:00:00,40.78,40.8,40.77,40.77,7300.0,33.7922,33.8088,33.784,33.784,7300.0
2015-01-08 10:05:00,40.77,40.81,40.77,40.8,8100.0,33.784,33.8171,33.784,33.8088,8100.0
2015-01-08 10:10:00,40.8,40.8,40.78,40.78,6400.0,33.8088,33.8088,33.7922,33.7922,6400.0
2015-01-08 10:15:00,40.78,40.78,40.7,40.72,6400.0,33.7922,33.7922,33.726,33.7425,6400.0
2015-01-08 10:20:00,40.73,40.75,40.7,40.7,4000.0,33.7508,33.7674,33.726,33.726,4000.0
2015-01-08 10:25:00,40.69,40.75,40.69,40.75,4000.0,33.7177,33.7674,33.7177,33.7674,4000.0
2015-01-08 10:30:00,40.75,40.76,40.73,40.73,17600.0,33.7674,33.7757,33.7508,33.7508,17600.0
2015-01-08 10:35:00,40.73,40.74,40.7,40.71,2500.0,33.7508,33.7591,33.726,33.7342,2500.0
2015-01-08 10:40:00,40.71,40.71,40.65,40.66,10900.0,33.7342,33.7342,33.6845,33.6928,10900.0
2015-01-08 10:45:00,40.67,40.72,40.66,40.71,11900.0,33.7011,33.7425,33.6928,33.7342,11900.0
2015-01-08 10:50:00,40.71,40.71,40.65,40.66,9800.0,33.7342,33.7342,33.6845,33.6928,9800.0
2015-01-08 10:55:00,40.67,40.7,40.67,40.7,8300.0,33.7011,33.726,33.7011,33.726,8300.0
2015-01-08 11:00:00,40.7,40.75,40.7,40.73,10800.0,33.726,33.7674,33.726,33.7508,10800.0
2015-01-08 11:05:00,40.74,40.76,40.72,40.72,15400.0,33.7591,33.7757,33.7425,33.7425,15400.0
2015-01-08 11:10:00,40.73,40.73,40.72,40.73,3400.0,33.7508,33.7508,33.7425,33.7508,3400.0
2015-01-08 11:15:00,40.74,40.76,40.74,40.76,2800.0,33.7591,33.7757,33.7591,33.7757,2800.0
2015-01-08 11:20:00,40.76,40.76,40.72,40.73,8700.0,33.7757,33.7757,33.7425,33.7508,8700.0
2015-01-08 11:25:00,40.73,40.73,40.7,40.71,9800.0,33.7508,33.7508,33.726,33.7342,9800.0
2015-01-08 11:30:00,40.71,40.71,40.69,40.69,11200.0,33.7342,33.7342,33.7177,33.7177,11200.0
2015-01-08 11:35:00,40.69,40.7,40.66,40.7,7400.0,33.7177,33.726,33.6928,33.726,7400.0
2015-01-08 11:40:00,40.7,40.74,40.67,40.69,32200.0,33.726,33.7591,33.7011,33.7177,32200.0
2015-01-08 11:45:00,40.69,40.73,40.69,40.73,11300.0,33.7177,33.7508,33.7177,33.7508,11300.0
2015-01-08 11:50:00,40.73,40.74,40.72,40.73,5600.0,33.7508,33.7591,33.7425,33.7508,5600.0
2015-01-08 11:55:00,40.74,40.74,40.72,40.73,1400.0,33.7591,33.7591,33.7425,33.7508,1400.0
2015-01-08 12:00:00,40.73,40.74,40.72,40.73,6300.0,33.7508,33.7591,33.7425,33.7508,6300.0
2015-01-08 12:05:00,40.72,40.75,40.71,40.71,3200.0,33.7425,33.7674,33.7342,33.7342,3200.0
2015-01-08 12:10:00,40.7,40.71,40.65,40.65,10300.0,33.726,33.7342,33.6845,33.6845,10300.0
2015-01-08 12:15:00,40.65,40.66,40.65,40.66,5400.0,33.6845,33.6928,33.6845,33.6928,5400.0
2015-01-08 12:20:00,40.66,40.66,40.6,40.6,4600.0,33.6928,33.6928,33.6431,33.6431,4600.0
2015-01-08 12:25:00,40.6,40.61,40.59,40.59,6200.0,33.6431,33.6514,33.6348,33.6348,6200.0
2015-01-08 12:30:00,40.59,40.62,40.59,40.61,3100.0,33.6348,33.6597,33.6348,33.6514,3100.0
2015-01-08 12:35:00,40.62,40.63,40.61,40.61,2500.0,33.6597,33.668,33.6514,33.6514,2500.0
2015-01-08 12:40:00,40.61,40.63,40.61,40.61,5400.0,33.6514,33.668,33.6514,33.6514,5400.0
2015-01-08 12:45:00,40.61,40.62,40.61,40.62,700.0,33.6514,33.6597,33.6514,33.6597,700.0
2015-01-08 12:50:00,40.62,40.64,40.61,40.64,5300.0,33.6597,33.6762,33.6514,33.6762,5300.0
2015-01-08 12:55:00,40.64,40.66,40.63,40.66,4500.0,33.6762,33.6928,33.668,33.6928,4500.0
2015-01-08 13:00:00,40.66,40.67,40.65,40.65,1400.0,33.6928,33.7011,33.6845,33.6845,1400.0
2015-01-08 13:05:00,40.65,40.73,40.65,40.73,8900.0,33.6845,33.7508,33.6845,33.7508,8900.0
2015-01-08 13:10:00,40.74,40.76,40.72,40.73,11900.0,33.7591,33.7757,33.7425,33.7508,11900.0
2015-01-08 13:15:00,40.74,40.76,40.72,40.73,5500.0,33.7591,33.7757,33.7425,33.7508,5500.0
2015-01-08 13:20:00,40.74,40.75,40.73,40.74,3900.0,33.7591,33.7674,33.7508,33.7591,3900.0
2015-01-08 13:25:00,40.74,40.76,40.73,40.73,8600.0,33.7591,33.7757,33.7508,33.7508,8600.0
2015-01-08 13:30:00,40.73,40.74,40.73,40.73,2900.0,33.7508,33.7591,33.7508,33.7508,2900.0
2015-01-08 13:35:00,40.72,40.72,40.7,40.72,4100.0,33.7425,33.7425,33.726,33.7425,4100.0
2015-01-08 13:40:00,40.72,40.73,40.7,40.73,6900.0,33.7425,33.7508,33.726,33.7508,6900.0
2015-01-08 13:45:00,40.73,40.74,40.73,40.73,2200.0,33.7508,33.7591,33.7508,33.7508,2200.0
2015-01-08 13:50:00,40.74,40.76,40.73,40.76,6900.0,33.7591,33.7757,33.7508,33.7757,6900.0
2015-01-08 13:55:00,40.75,40.75,40.64,40.66,16700.0,33.7674,33.7674,33.6762,33.6928,16700.0
2015-01-08 14:00:00,40.66,40.67,40.66,40.66,1800.0,33.6928,33.7011,33.6928,33.6928,1800.0
2015-01-08 14:05:00,40.66,40.7,40.66,40.68,6000.0,33.6928,33.726,33.6928,33.7094,6000.0
2015-01-08 14:10:00,40.69,40.7,40.63,40.63,7400.0,33.7177,33.726,33.668,33.668,7400.0
2015-01-08 14:15:00,40.65,40.7,40.65,40.7,2500.0,33.6845,33.726,33.6845,33.726,2500.0
2015-01-08 14:20:00,40.7,40.75,40.7,40.75,10600.0,33.726,33.7674,33.726,33.7674,10600.0
2015-01-08 14:25:00,40.74,40.76,40.73,40.76,13100.0,33.7591,33.7757,33.7508,33.7757,13100.0
2015-01-08 14:30:00,40.76,40.79,40.75,40.77,28200.0,33.7757,33.8005,33.7674,33.784,28200.0
2015-01-08 14:35:00,40.77,40.77,40.74,40.77,23400.0,33.784,33.784,33.7591,33.784,23400.0
2015-01-08 14:40:00,40.77,40.78,40.74,40.74,12900.0,33.784,33.7922,33.7591,33.7591,12900.0
2015-01-08 14:45:00,40.74,40.76,40.73,40.75,9400.0,33.7591,33.7757,33.7508,33.7674,9400.0
2015-01-08 14:50:00,40.74,40.75,40.73,40.74,6900.0,33.7591,33.7674,33.7508,33.7591,6900.0
2015-01-08 14:55:00,40.75,40.76,40.71,40.72,10300.0,33.7674,33.7757,33.7342,33.7425,10300.0
2015-01-08 15:00:00,40.72,40.76,40.71,40.73,12500.0,33.7425,33.7757,33.7342,33.7508,12500.0
2015-01-08 15:05:00,40.73,40.73,40.7,40.71,5000.0,33.7508,33.7508,33.726,33.7342,5000.0
2015-01-08 15:10:00,40.7,40.73,40.7,40.71,14100.0,33.726,33.7508,33.726,33.7342,14100.0
2015-01-08 15:15:00,40.71,40.73,40.71,40.72,11400.0,33.7342,33.7508,33.7342,33.7425,11400.0
2015-01-08 15:20:00,40.73,40.75,40.72,40.72,7100.0,33.7508,33.7674,33.7425,33.7425,7100.0
2015-01-08 15:25:00,40.72,40.72,40.68,40.7,18000.0,33.7425,33.7425,33.7094,33.726,18000.0
2015-01-08 15:30:00,40.7,40.72,40.67,40.69,15900.0,33.726,33.7425,33.7011,33.7177,15900.0
2015-01-08 15:35:00,40.69,40.72,40.68,40.7,16800.0,33.7177,33.7425,33.7094,33.726,16800.0
2015-01-08 15:40:00,40.69,40.7,40.67,40.67,13900.0,33.7177,33.726,33.7011,33.7011,13900.0
2015-01-08 15:45:00,40.67,40.68,40.65,40.66,21000.0,33.7011,33.7094,33.6845,33.6928,21000.0
2015-01-08 15:50:00,40.66,40.67,40.65,40.67,29700.0,33.6928,33.7011,33.6845,33.7011,29700.0
2015-01-08 15:55:00,40.67,40.7,40.65,40.69,79600.0,33.7011,33.726,33.6845,33.7177,79600.0
2015-01-09 09:30:00,40.64,40.64,40.44,40.46,22500.0,33.6762,33.6762,33.5105,33.5271,22500.0
2015-01-09 09:35:00,40.48,40.66,40.48,40.66,12300.0,33.5437,33.6928,33.5437,33.6928,12300.0
2015-01-09 09:40:00,40.67,40.68,40.61,40.64,4200.0,33.7011,33.7094,33.6514,33.6762,4200.0
2015-01-09 09:45:00,40.63,40.63,40.53,40.53,5400.0,33.668,33.668,33.5851,33.5851,5400.0
2015-01-09 09:50:00,40.53,40.56,40.48,40.5,21100.0,33.5851,33.6099,33.5437,33.5602,21100.0
2015-01-09 09:55:00,40.5,40.51,40.45,40.48,9900.0,33.5602,33.5685,33.5188,33.5437,9900.0
2015-01-09 10:00:00,40.49,40.5,40.47,40.47,6600.0,33.5519,33.5602,33.5354,33.5354,6600.0
2015-01-09 10:05:00,40.47,40.48,40.43,40.48,9800.0,33.5354,33.5437,33.5022,33.5437,9800.0
2015-01-09 10:10:00,40.48,40.54,40.48,40.51,11100.0,33.5437,33.5934,33.5437,33.5685,11100.0
2015-01-09 10:15:00,40.51,40.51,40.46,40.46,7100.0,33.5685,33.5685,33.5271,33.5271,7100.0
2015-01-09 10:20:00,40.46,40.47,40.43,40.45,5200.0,33.5271,33.5354,33.5022,33.5188,5200.0
2015-01-09 10:25:00,40.45,40.46,40.39,40.41,30200.0,33.5188,33.5271,33.4691,33.4856,30200.0
2015-01-09 10:30:00,40.43,40.44,40.34,40.34,6700.0,33.5022,33.5105,33.4276,33.4276,6700.0
2015-01-09 10:35:00,40.36,40.39,40.35,40.39,3400.0,33.4442,33.4691,33.4359,33.4691,3400.0
2015-01-09 10:40:00,40.39,40.41,40.34,40.41,8600.0,33.4691,33.4856,33.4276,33.4856,8600.0
2015-01-09 10:45:00,40.4,40.42,40.38,40.38,15200.0,33.4774,33.4939,33.4608,33.4608,15200.0
2015-01-09 10:50:00,40.4,40.42,40.39,40.4,9500.0,33.4774,33.4939,33.4691,33.4774,9500.0
2015-01-09 10:55:00,40.41,40.46,40.4,40.46,20700.0,33.4856,33.5271,33.4774,33.5271,20700.0
2015-01-09 11:00:00,40.45,40.46,40.38,40.43,20400.0,33.5188,33.5271,33.4608,33.5022,20400.0
2015-01-09 11:05:00,40.44,40.47,40.43,40.44,7800.0,33.5105,33.5354,33.5022,33.5105,7800.0
2015-01-09 11:10:00,40.43,40.43,40.37,40.38,4200.0,33.5022,33.5022,33.4525,33.4608,4200.0
2015-01-09 11:15:00,40.37,40.38,40.35,40.37,7400.0,33.4525,33.4608,33.4359,33.4525,7400.0
2015-01-09 11:20:00,40.37,40.39,40.35,40.39,11400.0,33.4525,33.4691,33.4359,33.4691,11400.0
2015-01-09 11:25:00,40.4,40.41,40.38,40.39,4400.0,33.4774,33.4856,33.4608,33.4691,4400.0
2015-01-09 11:30:00,40.38,40.41,40.37,40.41,5900.0,33.4608,33.4856,33.4525,33.4856,5900.0
2015-01-09 11:35:00,40.41,40.43,40.4,40.43,2600.0,33.4856,33.5022,33.4774,33.5022,2600.0
2015-01-09 11:40:00,40.42,40.44,40.4,40.44,4500.0,33.4939,33.5105,33.4774,33.5105,4500.0
2015-01-09 11:45:00,40.45,40.52,40.44,40.52,3900.0,33.5188,33.5768,33.5105,33.5768,3900.0
2015-01-09 11:50:00,40.52,40.52,40.46,40.49,16100.0,33.5768,33.5768,33.5271,33.5519,16100.0
2015-01-09 11:55:00,40.49,40.51,40.44,40.51,5900.0,33.5519,33.5685,33.5105,33.5685,5900.0
2015-01-09 12:00:00,40.51,40.52,40.5,40.52,1400.0,33.5685,33.5768,33.5602,33.5768,1400.0
2015-01-09 12:05:00,40.51,40.58,40.51,40.57,9400.0,33.5685,33.6265,33.5685,33.6182,9400.0
2015-01-09 12:10:00,40.58,40.58,40.54,40.56,3900.0,33.6265,33.6265,33.5934,33.6099,3900.0
2015-01-09 12:15:00,40.55,40.56,40.54,40.55,4400.0,33.6017,33.6099,33.5934,33.6017,4400.0
2015-01-09 12:20:00,40.56,40.56,40.51,40.52,3400.0,33.6099,33.6099,33.5685,33.5768,3400.0
2015-01-09 12:25:00,40.51,40.52,40.49,40.52,4300.0,33.5685,33.5768,33.5519,33.5768,4300.0
2015-01-09 12:30:00,40.52,40.53,40.5,40.5,2600.0,33.5768,33.5851,33.5602,33.5602,2600.0
2015-01-09 12:35:00,40.5,40.52,40.47,40.52,10500.0,33.5602,33.5768,33.5354,33.5768,10500.0
2015-01-09 12:40:00,40.52,40.56,40.5,40.55,8600.0,33.5768,33.6099,33.5602,33.6017,8600.0
2015-01-09 12:45:00,40.56,40.57,40.52,40.55,12500.0,33.6099,33.6182,33.5768,33.6017,12500.0
2015-01-09 12:50:00,40.56,40.56,40.48,40.49,3300.0,33.6099,33.6099,33.5437,33.5519,3300.0
2015-01-09 12:55:00,40.49,40.52,40.46,40.48,8300.0,33.5519,33.5768,33.5271,33.5437,8300.0
2015-01-09 13:00:00,40.47,40.48,40.45,40.48,4400.0,33.5354,33.5437,33.5188,33.5437,4400.0
2015-01-09 13:05:00,40.48,40.49,40.46,40.46,5500.0,33.5437,33.5519,33.5271,33.5271,5500.0
2015-01-09 13:10:00,40.47,40.56,40.46,40.55,8900.0,33.5354,33.6099,33.5271,33.6017,8900.0
2015-01-09 13:15:00,40.55,40.58,40.52,40.58,6300.0,33.6017,33.6265,33.5768,33.6265,6300.0
2015-01-09 13:20:00,40.58,40.58,40.53,40.53,3500.0,33.6265,33.6265,33.5851,33.5851,3500.0
2015-01-09 13:25:00,40.53,40.54,40.52,40.53,4200.0,33.5851,33.5934,33.5768,33.5851,4200.0
2015-01-09 13:30:00,40.53,40.56,40.53,40.54,4800.0,33.5851,33.6099,33.5851,33.5934,4800.0
2015-01-09 13:35:00,40.54,40.55,40.52,40.54,4600.0,33.5934,33.6017,33.5768,33.5934,4600.0
2015-01-09 13:40:00,40.53,40.53,40.48,40.51,4900.0,33.5851,33.5851,33.5437,33.5685,4900.0
2015-01-09 13:45:00,40.49,40.55,40.48,40.53,5800.0,33.5519,33.6017,33.5437,33.5851,5800.0
2015-01-09 13:50:00,40.53,40.55,40.52,40.53,4500.0,33.5851,33.6017,33.5768,33.5851,4500.0
2015-01-09 13:55:00,40.52,40.52,40.47,40.51,5200.0,33.5768,33.5768,33.5354,33.5685,5200.0
2015-01-09 14:00:00,40.49,40.49,40.46,40.48,5200.0,33.5519,33.5519,33.5271,33.5437,5200.0
2015-01-09 14:05:00,40.46,40.49,40.46,40.48,3500.0,33.5271,33.5519,33.5271,33.5437,3500.0
2015-01-09 14:10:00,40.47,40.48,40.45,40.45,3800.0,33.5354,33.5437,33.5188,33.5188,3800.0
2015-01-09 14:15:00,40.46,40.46,40.41,40.43,6600.0,33.5271,33.5271,33.4856,33.5022,6600.0
2015-01-09 14:20:00,40.43,40.44,40.42,40.43,4600.0,33.5022,33.5105,33.4939,33.5022,4600.0
2015-01-09 14:25:00,40.43,40.45,40.43,40.43,4400.0,33.5022,33.5188,33.5022,33.5022,4400.0
2015-01-09 14:30:00,40.42,40.43,40.38,40.41,7800.0,33.4939,33.5022,33.4608,33.4856,7800.0
2015-01-09 14:35:00,40.42,40.49,40.42,40.49,6500.0,33.4939,33.5519,33.4939,33.5519,6500.0
2015-01-09 14:40:00,40.48,40.5,40.47,40.49,4900.0,33.5437,33.5602,33.5354,33.5519,4900.0
2015-01-09 14:45:00,40.48,40.48,40.43,40.44,7300.0,33.5437,33.5437,33.5022,33.5105,7300.0
2015-01-09 14:50:00,40.45,40.48,40.44,40.46,6700.0,33.5188,33.5437,33.5105,33.5271,6700.0
2015-01-09 14:55:00,40.46,40.48,40.44,40.47,6800.0,33.5271,33.5437,33.5105,33.5354,6800.0
2015-01-09 15:00:00,40.48,40.52,40.46,40.51,11800.0,33.5437,33.5768,33.5271,33.5685,11800.0
2015-01-09 15:05:00,40.52,40.57,40.52,40.54,8900.0,33.5768,33.6182,33.5768,33.5934,8900.0
2015-01-09 15:10:00,40.53,40.6,40.53,40.6,13900.0,33.5851,33.6431,33.5851,33.6431,13900.0
2015-01-09 15:15:00,40.59,40.6,40.55,40.56,11500.0,33.6348,33.6431,33.6017,33.6099,11500.0
2015-01-09 15:20:00,40.55,40.59,40.55,40.58,10400.0,33.6017,33.6348,33.6017,33.6265,10400.0
2015-01-09 15:25:00,40.57,40.57,40.51,40.53,14400.0,33.6182,33.6182,33.5685,33.5851,14400.0
2015-01-09 15:30:00,40.53,40.54,40.48,40.49,18400.0,33.5851,33.5934,33.5437,33.5519,18400.0
2015-01-09 15:35:00,40.5,40.51,40.47,40.49,21700.0,33.5602,33.5685,33.5354,33.5519,21700.0
2015-01-09 15:40:00,40.49,40.53,40.48,40.52,18000.0,33.5519,33.5851,33.5437,33.5768,18000.0
2015-01-09 15:45:00,40.51,40.52,40.48,40.5,33100.0,33.5685,33.5768,33.5437,33.5602,33100.0
2015-01-09 15:50:00,40.48,40.5,40.44,40.47,36100.0,33.5437,33.5602,33.5105,33.5354,36100.0
2015-01-09 15:55:00,40.47,40.47,40.42,40.42,63500.0,33.5354,33.5354,33.4939,33.4939,63500.0
2015-01-12 09:30:00,40.46,40.46,40.3,40.44,15700.0,33.5271,33.5271,33.3945,33.5105,15700.0
2015-01-12 09:35:00,40.44,40.45,40.3,40.3,13700.0,33.5105,33.5188,33.3945,33.3945,13700.0
2015-01-12 09:40:00,40.32,40.32,40.17,40.21,10800.0,33.4111,33.4111,33.2868,33.3199,10800.0
2015-01-12 09:45:00,40.22,40.24,40.22,40.22,4400.0,33.3282,33.3448,33.3282,33.3282,4400.0
2015-01-12 09:50:00,40.22,40.22,40.16,40.21,11000.0,33.3282,33.3282,33.2785,33.3199,11000.0
2015-01-12 09:55:00,40.21,40.22,40.19,40.19,14500.0,33.3199,33.3282,33.3033,33.3033,14500.0
2015-01-12 10:00:00,40.19,40.22,40.12,40.22,12400.0,33.3033,33.3282,33.2453,33.3282,12400.0
2015-01-12 10:05:00,40.22,40.29,40.21,40.26,8000.0,33.3282,33.3862,33.3199,33.3614,8000.0
2015-01-12 10:10:00,40.24,40.27,40.22,40.23,5200.0,33.3448,33.3696,33.3282,33.3365,5200.0
2015-01-12 10:15:00,40.23,40.33,40.23,40.32,9000.0,33.3365,33.4194,33.3365,33.4111,9000.0
2015-01-12 10:20:00,40.32,40.34,40.29,40.33,26800.0,33.4111,33.4276,33.3862,33.4194,26800.0
2015-01-12 10:25:00,40.33,40.42,40.32,40.34,16600.0,33.4194,33.4939,33.4111,33.4276,16600.0
2015-01-12 10:30:00,40.34,40.34,40.29,40.3,29000.0,33.4276,33.4276,33.3862,33.3945,29000.0
2015-01-12 10:35:00,40.29,40.3,40.28,40.3,9400.0,33.3862,33.3945,33.3779,33.3945,9400.0
2015-01-12 10:40:00,40.3,40.34,40.29,40.34,6800.0,33.3945,33.4276,33.3862,33.4276,6800.0
2015-01-12 10:45:00,40.34,40.37,40.33,40.33,22500.0,33.4276,33.4525,33.4194,33.4194,22500.0
2015-01-12 10:50:00,40.32,40.35,40.3,40.35,21000.0,33.4111,33.4359,33.3945,33.4359,21000.0
2015-01-12 10:55:00,40.35,40.37,40.31,40.36,23900.0,33.4359,33.4525,33.4028,33.4442,23900.0
2015-01-12 11:00:00,40.37,40.4,40.35,40.36,8200.0,33.4525,33.4774,33.4359,33.4442,8200.0
2015-01-12 11:05:00,40.35,40.42,40.34,40.41,25200.0,33.4359,33.4939,33.4276,33.4856,25200.0
2015-01-12 11:10:00,40.42,40.46,40.41,40.44,10200.0,33.4939,33.5271,33.4856,33.5105,10200.0
2015-01-12 11:15:00,40.44,40.46,40.44,40.46,4400.0,33.5105,33.5271,33.5105,33.5271,4400.0
2015-01-12 11:20:00,40.45,40.53,40.45,40.52,14800.0,33.5188,33.5851,33.5188,33.5768,14800.0
2015-01-12 11:25:00,40.51,40.52,40.47,40.47,14900.0,33.5685,33.5768,33.5354,33.5354,14900.0
2015-01-12 11:30:00,40.46,40.47,40.44,40.46,8600.0,33.5271,33.5354,33.5105,33.5271,8600.0
2015-01-12 11:35:00,40.46,40.52,40.45,40.51,6800.0,33.5271,33.5768,33.5188,33.5685,6800.0
2015-01-12 11:40:00,40.5,40.51,40.48,40.48,4700.0,33.5602,33.5685,33.5437,33.5437,4700.0
2015-01-12 11:45:00,40.48,40.48,40.37,40.39,15400.0,33.5437,33.5437,33.4525,33.4691,15400.0
2015-01-12 11:50:00,40.38,40.39,40.31,40.32,13600.0,33.4608,33.4691,33.4028,33.4111,13600.0
2015-01-12 11:55:00,40.33,40.35,40.32,40.32,15400.0,33.4194,33.4359,33.4111,33.4111,15400.0
2015-01-12 12:00:00,40.33,40.41,40.32,40.41,6100.0,33.4194,33.4856,33.4111,33.4856,6100.0
2015-01-12 12:05:00,40.41,40.43,40.41,40.43,6100.0,33.4856,33.5022,33.4856,33.5022,6100.0
2015-01-12 12:10:00,40.43,40.44,40.4,40.41,25300.0,33.5022,33.5105,33.4774,33.4856,25300.0
2015-01-12 12:15:00,40.41,40.43,40.39,40.41,7300.0,33.4856,33.5022,33.4691,33.4856,7300.0
2015-01-12 12:20:00,40.41,40.49,40.41,40.49,11500.0,33.4856,33.5519,33.4856,33.5519,11500.0
2015-01-12 12:25:00,40.48,40.49,40.42,40.43,6200.0,33.5437,33.5519,33.4939,33.5022,6200.0
2015-01-12 12:30:00,40.43,40.46,40.43,40.44,5700.0,33.5022,33.5271,33.5022,33.5105,5700.0
2015-01-12 12:35:00,40.44,40.45,40.42,40.43,6600.0,33.5105,33.5188,33.4939,33.5022,6600.0
2015-01-12 12:40:00,40.43,40.44,40.38,40.38,9500.0,33.5022,33.5105,33.4608,33.4608,9500.0
2015-01-12 12:45:00,40.39,40.39,40.34,40.37,5400.0,33.4691,33.4691,33.4276,33.4525,5400.0
2015-01-12 12:50:00,40.36,40.37,40.34,40.36,6500.0,33.4442,33.4525,33.4276,33.4442,6500.0
2015-01-12 12:55:00,40.35,40.42,40.35,40.38,24500.0,33.4359,33.4939,33.4359,33.4608,24500.0
2015-01-12 13:00:00,40.37,40.4,40.37,40.38,19800.0,33.4525,33.4774,33.4525,33.4608,19800.0
2015-01-12 13:05:00,40.39,40.4,40.36,40.38,20200.0,33.4691,33.4774,33.4442,33.4608,20200.0
2015-01-12 13:10:00,40.39,40.39,40.36,40.37,10200.0,33.4691,33.4691,33.4442,33.4525,10200.0
2015-01-12 13:15:00,40.38,40.38,40.34,40.34,7300.0,33.4608,33.4608,33.4276,33.4276,7300.0
2015-01-12 13:20:00,40.34,40.34,40.29,40.31,13500.0,33.4276,33.4276,33.3862,33.4028,13500.0
2015-01-12 13:25:00,40.31,40.32,40.28,40.28,13400.0,33.4028,33.4111,33.3779,33.3779,13400.0
2015-01-12 13:30:00,40.29,40.29,40.27,40.27,11200.0,33.3862,33.3862,33.3696,33.3696,11200.0
2015-01-12 13:35:00,40.28,40.28,40.24,40.24,14100.0,33.3779,33.3779,33.3448,33.3448,14100.0
2015-01-12 13:40:00,40.25,40.25,40.23,40.25,20800.0,33.3531,33.3531,33.3365,33.3531,20800.0
2015-01-12 13:45:00,40.26,40.31,40.26,40.31,6600.0,33.3614,33.4028,33.3614,33.4028,6600.0
2015-01-12 13:50:00,40.31,40.33,40.31,40.33,5400.0,33.4028,33.4194,33.4028,33.4194,5400.0
2015-01-12 13:55:00,40.33,40.33,40.27,40.27,20800.0,33.4194,33.4194,33.3696,33.3696,20800.0
2015-01-12 14:00:00,40.28,40.28,40.23,40.24,17400.0,33.3779,33.3779,33.3365,33.3448,17400.0
2015-01-12 14:05:00,40.23,40.28,40.23,40.28,11100.0,33.3365,33.3779,33.3365,33.3779,11100.0
2015-01-12 14:10:00,40.28,40.32,40.28,40.32,25800.0,33.3779,33.4111,33.3779,33.4111,25800.0
2015-01-12 14:15:00,40.32,40.34,40.3,40.31,19700.0,33.4111,33.4276,33.3945,33.4028,19700.0
2015-01-12 14:20:00,40.31,40.31,40.27,40.27,8900.0,33.4028,33.4028,33.3696,33.3696,8900.0
2015-01-12 14:25:00,40.27,40.28,40.21,40.23,20700.0,33.3696,33.3779,33.3199,33.3365,20700.0
2015-01-12 14:30:00,40.23,40.25,40.21,40.23,13000.0,33.3365,33.3531,33.3199,33.3365,13000.0
2015-01-12 14:35:00,40.23,40.24,40.2,40.2,11900.0,33.3365,33.3448,33.3116,33.3116,11900.0
2015-01-12 14:40:00,40.19,40.21,40.19,40.2,12300.0,33.3033,33.3199,33.3033,33.3116,12300.0
2015-01-12 14:45:00,40.2,40.2,40.16,40.18,28400.0,33.3116,33.3116,33.2785,33.2951,28400.0
2015-01-12 14:50:00,40.18,40.19,40.16,40.17,11000.0,33.2951,33.3033,33.2785,33.2868,11000.0
2015-01-12 14:55:00,40.17,40.19,40.15,40.16,26300.0,33.2868,33.3033,33.2702,33.2785,26300.0
2015-01-12 15:00:00,40.16,40.21,40.16,40.2,32400.0,33.2785,33.3199,33.2785,33.3116,32400.0
2015-01-12 15:05:00,40.2,40.25,40.19,40.23,23300.0,33.3116,33.3531,33.3033,33.3365,23300.0
2015-01-12 15:10:00,40.23,40.24,40.19,40.2,38200.0,33.3365,33.3448,33.3033,33.3116,38200.0
2015-01-12 15:15:00,40.2,40.23,40.19,40.21,19500.0,33.3116,33.3365,33.3033,33.3199,19500.0
2015-01-12 15:20:00,40.21,40.23,40.18,40.2,28800.0,33.3199,33.3365,33.2951,33.3116,28800.0
2015-01-12 15:25:00,40.2,40.21,40.19,40.21,18500.0,33.3116,33.3199,33.3033,33.3199,18500.0
2015-01-12 15:30:00,40.22,40.22,40.16,40.16,19300.0,33.3282,33.3282,33.2785,33.2785,19300.0
2015-01-12 15:35:00,40.16,40.17,40.14,40.16,34500.0,33.2785,33.2868,33.2619,33.2785,34500.0
2015-01-12 15:40:00,40.16,40.18,40.15,40.18,82900.0,33.2785,33.2951,33.2702,33.2951,82900.0
2015-01-12 15:45:00,40.18,40.26,40.17,40.23,72800.0,33.2951,33.3614,33.2868,33.3365,72800.0
2015-01-12 15:50:00,40.23,40.23,40.18,40.21,56300.0,33.3365,33.3365,33.2951,33.3199,56300.0
2015-01-12 15:55:00,40.21,40.22,40.14,40.15,112000.0,33.3199,33.3282,33.2619,33.2702,112000.0
2015-01-13 09:30:00,40.49,40.59,40.32,40.56,26600.0,33.5519,33.6348,33.4111,33.6099,26600.0
2015-01-13 09:35:00,40.55,40.63,40.52,40.63,20600.0,33.6017,33.668,33.5768,33.668,20600.0
2015-01-13 09:40:00,40.63,40.72,40.61,40.62,23900.0,33.668,33.7425,33.6514,33.6597,23900.0
2015-01-13 09:45:00,40.62,40.68,40.59,40.59,10500.0,33.6597,33.7094,33.6348,33.6348,10500.0
2015-01-13 09:50:00,40.58,40.62,40.54,40.61,13000.0,33.6265,33.6597,33.5934,33.6514,13000.0
2015-01-13 09:55:00,40.59,40.62,40.59,40.61,2400.0,33.6348,33.6597,33.6348,33.6514,2400.0
2015-01-13 10:00:00,40.62,40.65,40.59,40.6,12700.0,33.6597,33.6845,33.6348,33.6431,12700.0
2015-01-13 10:05:00,40.6,40.61,40.54,40.54,5900.0,33.6431,33.6514,33.5934,33.5934,5900.0
2015-01-13 10:10:00,40.55,40.6,40.55,40.59,6400.0,33.6017,33.6431,33.6017,33.6348,6400.0
2015-01-13 10:15:00,40.59,40.59,40.53,40.58,12100.0,33.6348,33.6348,33.5851,33.6265,12100.0
2015-01-13 10:20:00,40.58,40.58,40.52,40.53,15000.0,33.6265,33.6265,33.5768,33.5851,15000.0
2015-01-13 10:25:00,40.53,40.53,40.49,40.5,8900.0,33.5851,33.5851,33.5519,33.5602,8900.0
2015-01-13 10:30:00,40.5,40.53,40.49,40.53,6000.0,33.5602,33.5851,33.5519,33.5851,6000.0
2015-01-13 10:35:00,40.54,40.54,40.52,40.53,7400.0,33.5934,33.5934,33.5768,33.5851,7400.0
2015-01-13 10:40:00,40.53,40.55,40.5,40.5,12100.0,33.5851,33.6017,33.5602,33.5602,12100.0
2015-01-13 10:45:00,40.51,40.54,40.51,40.51,11300.0,33.5685,33.5934,33.5685,33.5685,11300.0
2015-01-13 10:50:00,40.5,40.53,40.49,40.51,14600.0,33.5602,33.5851,33.5519,33.5685,14600.0
2015-01-13 10:55:00,40.51,40.52,40.48,40.5,12200.0,33.5685,33.5768,33.5437,33.5602,12200.0
2015-01-13 11:00:00,40.5,40.53,40.47,40.48,19800.0,33.5602,33.5851,33.5354,33.5437,19800.0
2015-01-13 11:05:00,40.48,40.49,40.47,40.48,4800.0,33.5437,33.5519,33.5354,33.5437,4800.0
2015-01-13 11:10:00,40.48,40.49,40.47,40.48,7200.0,33.5437,33.5519,33.5354,33.5437,7200.0
2015-01-13 11:15:00,40.48,40.49,40.45,40.46,5900.0,33.5437,33.5519,33.5188,33.5271,5900.0
2015-01-13 11:20:00,40.46,40.47,40.45,40.47,9200.0,33.5271,33.5354,33.5188,33.5354,9200.0
2015-01-13 11:25:00,40.48,40.52,40.48,40.5,16600.0,33.5437,33.5768,33.5437,33.5602,16600.0
2015-01-13 11:30:00,40.5,40.52,40.47,40.48,31400.0,33.5602,33.5768,33.5354,33.5437,31400.0
2015-01-13 11:35:00,40.48,40.48,40.45,40.47,6900.0,33.5437,33.5437,33.5188,33.5354,6900.0
2015-01-13 11:40:00,40.47,40.48,40.44,40.46,7300.0,33.5354,33.5437,33.5105,33.5271,7300.0
2015-01-13 11:45:00,40.46,40.5,40.46,40.48,10400.0,33.5271,33.5602,33.5271,33.5437,10400.0
2015-01-13 11:50:00,40.48,40.48,40.46,40.47,6300.0,33.5437,33.5437,33.5271,33.5354,6300.0
2015-01-13 11:55:00,40.46,40.46,40.39,40.4,9800.0,33.5271,33.5271,33.4691,33.4774,9800.0
2015-01-13 12:00:00,40.4,40.4,40.33,40.34,12000.0,33.4774,33.4774,33.4194,33.4276,12000.0
2015-01-13 12:05:00,40.34,40.34,40.29,40.29,8400.0,33.4276,33.4276,33.3862,33.3862,8400.0
2015-01-13 12:10:00,40.3,40.33,40.29,40.32,5200.0,33.3945,33.4194,33.3862,33.4111,5200.0
2015-01-13 12:15:00,40.31,40.32,40.28,40.28,4200.0,33.4028,33.4111,33.3779,33.3779,4200.0
2015-01-13 12:20:00,40.27,40.28,40.25,40.25,8500.0,33.3696,33.3779,33.3531,33.3531,8500.0
2015-01-13 12:25:00,40.25,40.26,40.24,40.25,6500.0,33.3531,33.3614,33.3448,33.3531,6500.0
2015-01-13 12:30:00,40.25,40.27,40.23,40.25,19400.0,33.3531,33.3696,33.3365,33.3531,19400.0
2015-01-13 12:35:00,40.26,40.27,40.18,40.18,41900.0,33.3614,33.3696,33.2951,33.2951,41900.0
2015-01-13 12:40:00,40.18,40.19,40.14,40.17,27600.0,33.2951,33.3033,33.2619,33.2868,27600.0
2015-01-13 12:45:00,40.17,40.2,40.17,40.2,6900.0,33.2868,33.3116,33.2868,33.3116,6900.0
2015-01-13 12:50:00,40.2,40.2,40.16,40.16,12600.0,33.3116,33.3116,33.2785,33.2785,12600.0
2015-01-13 12:55:00,40.16,40.17,40.15,40.17,16000.0,33.2785,33.2868,33.2702,33.2868,16000.0
2015-01-13 13:00:00,40.17,40.21,40.16,40.18,10600.0,33.2868,33.3199,33.2785,33.2951,10600.0
2015-01-13 13:05:00,40.17,40.19,40.15,40.15,13900.0,33.2868,33.3033,33.2702,33.2702,13900.0
2015-01-13 13:10:00,40.14,40.18,40.14,40.16,15600.0,33.2619,33.2951,33.2619,33.2785,15600.0
2015-01-13 13:15:00,40.17,40.2,40.16,40.2,52400.0,33.2868,33.3116,33.2785,33.3116,52400.0
2015-01-13 13:20:00,40.2,40.2,40.13,40.13,28000.0,33.3116,33.3116,33.2536,33.2536,28000.0
2015-01-13 13:25:00,40.12,40.12,40.02,40.04,11200.0,33.2453,33.2453,33.1625,33.179,11200.0
2015-01-13 13:30:00,40.04,40.04,39.99,40.03,16900.0,33.179,33.179,33.1376,33.1708,16900.0
2015-01-13 13:35:00,40.03,40.03,39.96,39.96,18200.0,33.1708,33.1708,33.1128,33.1128,18200.0
2015-01-13 13:40:00,39.97,40.0,39.94,39.96,17000.0,33.121,33.1459,33.0962,33.1128,17000.0
2015-01-13 13:45:00,39.96,40.0,39.95,39.98,14200.0,33.1128,33.1459,33.1045,33.1293,14200.0
2015-01-13 13:50:00,39.98,39.98,39.83,39.85,29300.0,33.1293,33.1293,33.005,33.0216,29300.0
2015-01-13 13:55:00,39.86,39.9,39.84,39.87,19100.0,33.0299,33.063,33.0133,33.0382,19100.0
2015-01-13 14:00:00,39.87,39.89,39.83,39.88,30500.0,33.0382,33.0548,33.005,33.0465,30500.0
2015-01-13 14:05:00,39.89,39.89,39.77,39.8,29600.0,33.0548,33.0548,32.9553,32.9802,29600.0
2015-01-13 14:10:00,39.82,39.82,39.76,39.81,15100.0,32.9967,32.9967,32.947,32.9885,15100.0
2015-01-13 14:15:00,39.8,39.83,39.78,39.83,16300.0,32.9802,33.005,32.9636,33.005,16300.0
2015-01-13 14:20:00,39.83,39.84,39.8,39.81,13900.0,33.005,33.0133,32.9802,32.9885,13900.0
2015-01-13 14:25:00,39.81,39.87,39.8,39.87,13400.0,32.9885,33.0382,32.9802,33.0382,13400.0
2015-01-13 14:30:00,39.87,39.92,39.87,39.91,17000.0,33.0382,33.0796,33.0382,33.0713,17000.0
2015-01-13 14:35:00,39.91,39.97,39.91,39.94,12800.0,33.0713,33.121,33.0713,33.0962,12800.0
2015-01-13 14:40:00,39.94,39.97,39.93,39.96,9200.0,33.0962,33.121,33.0879,33.1128,9200.0
2015-01-13 14:45:00,39.95,39.97,39.94,39.95,14400.0,33.1045,33.121,33.0962,33.1045,14400.0
2015-01-13 14:50:00,39.95,39.95,39.93,39.95,15700.0,33.1045,33.1045,33.0879,33.1045,15700.0
2015-01-13 14:55:00,39.95,39.96,39.85,39.86,20900.0,33.1045,33.1128,33.0216,33.0299,20900.0
2015-01-13 15:00:00,39.86,39.89,39.85,39.88,25000.0,33.0299,33.0548,33.0216,33.0465,25000.0
2015-01-13 15:05:00,39.88,39.88,39.83,39.83,22600.0,33.0465,33.0465,33.005,33.005,22600.0
2015-01-13 15:10:00,39.84,39.93,39.83,39.93,22800.0,33.0133,33.0879,33.005,33.0879,22800.0
2015-01-13 15:15:00,39.93,39.99,39.93,39.95,17700.0,33.0879,33.1376,33.0879,33.1045,17700.0
2015-01-13 15:20:00,39.96,39.98,39.94,39.96,15500.0,33.1128,33.1293,33.0962,33.1128,15500.0
2015-01-13 15:25:00,39.96,39.98,39.9,39.9,14500.0,33.1128,33.1293,33.063,33.063,14500.0
2015-01-13 15:30:00,39.9,39.98,39.9,39.96,29800.0,33.063,33.1293,33.063,33.1128,29800.0
2015-01-13 15:35:00,39.96,40.06,39.96,40.05,28700.0,33.1128,33.1956,33.1128,33.1873,28700.0
2015-01-13 15:40:00,40.06,40.09,40.03,40.04,72500.0,33.1956,33.2205,33.1708,33.179,72500.0
2015-01-13 15:45:00,40.04,40.06,40.0,40.01,62100.0,33.179,33.1956,33.1459,33.1542,62100.0
2015-01-13 15:50:00,40.0,40.03,39.99,39.99,84900.0,33.1459,33.1708,33.1376,33.1376,84900.0
2015-01-13 15:55:00,40.0,40.1,39.99,40.09,123700.0,33.1459,33.2288,33.1376,33.2205,123700.0
2015-01-14 09:30:00,39.82,39.84,39.7,39.83,25400.0,32.9967,33.0133,32.8973,33.005,25400.0
2015-01-14 09:35:00,39.79,39.81,39.66,39.71,20900.0,32.9719,32.9885,32.8642,32.9056,20900.0
2015-01-14 09:40:00,39.72,39.75,39.69,39.71,6800.0,32.9139,32.9387,32.889,32.9056,6800.0
2015-01-14 09:45:00,39.74,39.83,39.73,39.83,7000.0,32.9305,33.005,32.9222,33.005,7000.0
2015-01-14 09:50:00,39.83,39.85,39.81,39.84,4000.0,33.005,33.0216,32.9885,33.0133,4000.0
2015-01-14 09:55:00,39.84,39.9,39.84,39.87,6200.0,33.0133,33.063,33.0133,33.0382,6200.0
2015-01-14 10:00:00,39.89,39.96,39.89,39.93,15800.0,33.0548,33.1128,33.0548,33.0879,15800.0
2015-01-14 10:05:00,39.94,40.05,39.93,40.05,10800.0,33.0962,33.1873,33.0879,33.1873,10800.0
2015-01-14 10:10:00,40.05,40.07,40.01,40.02,3200.0,33.1873,33.2039,33.1542,33.1625,3200.0
2015-01-14 10:15:00,40.01,40.02,39.99,39.99,2900.0,33.1542,33.1625,33.1376,33.1376,2900.0
2015-01-14 10:20:00,39.99,40.04,39.98,40.02,3800.0,33.1376,33.179,33.1293,33.1625,3800.0
2015-01-14 10:25:00,40.01,40.14,39.98,40.13,48700.0,33.1542,33.2619,33.1293,33.2536,48700.0
2015-01-14 10:30:00,40.13,40.15,40.04,40.07,16400.0,33.2536,33.2702,33.179,33.2039,16400.0
2015-01-14 10:35:00,40.07,40.08,40.02,40.02,5300.0,33.2039,33.2122,33.1625,33.1625,5300.0
2015-01-14 10:40:00,40.02,40.08,39.99,40.08,17600.0,33.1625,33.2122,33.1376,33.2122,17600.0
2015-01-14 10:45:00,40.08,40.12,40.08,40.11,6600.0,33.2122,33.2453,33.2122,33.2371,6600.0
2015-01-14 10:50:00,40.11,40.13,40.06,40.06,4800.0,33.2371,33.2536,33.1956,33.1956,4800.0
2015-01-14 10:55:00,40.06,40.12,40.05,40.12,6500.0,33.1956,33.2453,33.1873,33.2453,6500.0
2015-01-14 11:00:00,40.12,40.13,40.02,40.02,4700.0,33.2453,33.2536,33.1625,33.1625,4700.0
2015-01-14 11:05:00,40.02,40.04,40.0,40.01,4400.0,33.1625,33.179,33.1459,33.1542,4400.0
2015-01-14 11:10:00,40.02,40.04,40.0,40.0,3500.0,33.1625,33.179,33.1459,33.1459,3500.0
2015-01-14 11:15:00,40.01,40.06,40.0,40.02,3400.0,33.1542,33.1956,33.1459,33.1625,3400.0
2015-01-14 11:20:00,40.02,40.05,40.0,40.04,6600.0,33.1625,33.1873,33.1459,33.179,6600.0
2015-01-14 11:25:00,40.04,40.04,39.97,40.0,3800.0,33.179,33.179,33.121,33.1459,3800.0
2015-01-14 11:30:00,40.0,40.02,39.96,39.97,7200.0,33.1459,33.1625,33.1128,33.121,7200.0
2015-01-14 11:35:00,39.97,40.04,39.97,40.04,7200.0,33.121,33.179,33.121,33.179,7200.0
2015-01-14 11:40:00,40.05,40.09,40.05,40.06,5000.0,33.1873,33.2205,33.1873,33.1956,5000.0
2015-01-14 11:45:00,40.07,40.1,40.07,40.09,4000.0,33.2039,33.2288,33.2039,33.2205,4000.0
2015-01-14 11:50:00,40.08,40.09,40.02,40.03,5100.0,33.2122,33.2205,33.1625,33.1708,5100.0
2015-01-14 11:55:00,40.05,40.05,40.0,40.03,4600.0,33.1873,33.1873,33.1459,33.1708,4600.0
2015-01-14 12:00:00,40.03,40.04,40.01,40.02,6000.0,33.1708,33.179,33.1542,33.1625,6000.0
2015-01-14 12:05:00,40.02,40.03,39.96,39.96,5300.0,33.1625,33.1708,33.1128,33.1128,5300.0
2015-01-14 12:10:00,39.95,39.96,39.93,39.96,3000.0,33.1045,33.1128,33.0879,33.1128,3000.0
2015-01-14 12:15:00,39.96,39.98,39.93,39.93,4300.0,33.1128,33.1293,33.0879,33.0879,4300.0
2015-01-14 12:20:00,39.92,40.01,39.92,40.01,3400.0,33.0796,33.1542,33.0796,33.1542,3400.0
2015-01-14 12:25:00,39.99,39.99,39.97,39.98,6400.0,33.1376,33.1376,33.121,33.1293,6400.0
2015-01-14 12:30:00,39.98,40.02,39.97,39.98,5400.0,33.1293,33.1625,33.121,33.1293,5400.0
2015-01-14 12:35:00,40.01,40.04,40.0,40.04,2600.0,33.1542,33.179,33.1459,33.179,2600.0
2015-01-14 12:40:00,40.03,40.06,39.99,40.0,5500.0,33.1708,33.1956,33.1376,33.1459,5500.0
2015-01-14 12:45:00,40.0,40.01,39.96,39.96,3100.0,33.1459,33.1542,33.1128,33.1128,3100.0
2015-01-14 12:50:00,39.96,39.96,39.92,39.93,2900.0,33.1128,33.1128,33.0796,33.0879,2900.0
2015-01-14 12:55:00,39.94,40.02,39.94,40.0,2900.0,33.0962,33.1625,33.0962,33.1459,2900.0
2015-01-14 13:00:00,40.01,40.02,39.96,39.97,4800.0,33.1542,33.1625,33.1128,33.121,4800.0
2015-01-14 13:05:00,39.97,39.99,39.93,39.95,3100.0,33.121,33.1376,33.0879,33.1045,3100.0
2015-01-14 13:10:00,39.95,39.95,39.92,39.95,2600.0,33.1045,33.1045,33.0796,33.1045,2600.0
2015-01-14 13:15:00,39.95,39.98,39.93,39.98,4900.0,33.1045,33.1293,33.0879,33.1293,4900.0
2015-01-14 13:20:00,39.98,39.98,39.93,39.95,3900.0,33.1293,33.1293,33.0879,33.1045,3900.0
2015-01-14 13:25:00,39.94,39.96,39.92,39.95,2900.0,33.0962,33.1128,33.0796,33.1045,2900.0
2015-01-14 13:30:00,39.96,39.96,39.93,39.95,3600.0,33.1128,33.1128,33.0879,33.1045,3600.0
2015-01-14 13:35:00,39.95,39.95,39.9,39.91,2900.0,33.1045,33.1045,33.063,33.0713,2900.0
2015-01-14 13:40:00,39.9,39.91,39.84,39.84,8000.0,33.063,33.0713,33.0133,33.0133,8000.0
2015-01-14 13:45:00,39.84,39.89,39.83,39.89,5400.0,33.0133,33.0548,33.005,33.0548,5400.0
2015-01-14 13:50:00,39.91,39.91,39.85,39.87,7300.0,33.0713,33.0713,33.0216,33.0382,7300.0
2015-01-14 13:55:00,39.87,39.89,39.84,39.87,5600.0,33.0382,33.0548,33.0133,33.0382,5600.0
2015-01-14 14:00:00,39.86,39.91,39.85,39.9,7600.0,33.0299,33.0713,33.0216,33.063,7600.0
2015-01-14 14:05:00,39.91,39.91,39.86,39.88,5300.0,33.0713,33.0713,33.0299,33.0465,5300.0
2015-01-14 14:10:00,39.89,39.96,39.87,39.96,9400.0,33.0548,33.1128,33.0382,33.1128,9400.0
2015-01-14 14:15:00,39.96,40.02,39.95,40.01,8800.0,33.1128,33.1625,33.1045,33.1542,8800.0
2015-01-14 14:20:00,40.02,40.02,39.99,40.02,8800.0,33.1625,33.1625,33.1376,33.1625,8800.0
2015-01-14 14:25:00,40.01,40.06,40.0,40.04,9300.0,33.1542,33.1956,33.1459,33.179,9300.0
2015-01-14 14:30:00,40.03,40.09,40.01,40.07,14400.0,33.1708,33.2205,33.1542,33.2039,14400.0
2015-01-14 14:35:00,40.07,40.09,40.04,40.09,8200.0,33.2039,33.2205,33.179,33.2205,8200.0
2015-01-14 14:40:00,40.09,40.1,40.05,40.06,12900.0,33.2205,33.2288,33.1873,33.1956,12900.0
2015-01-14 14:45:00,40.07,40.09,40.05,40.09,9000.0,33.2039,33.2205,33.1873,33.2205,9000.0
2015-01-14 14:50:00,40.07,40.07,40.03,40.04,23600.0,33.2039,33.2039,33.1708,33.179,23600.0
2015-01-14 14:55:00,40.04,40.05,40.01,40.02,8100.0,33.179,33.1873,33.1542,33.1625,8100.0
2015-01-14 15:00:00,40.01,40.04,40.0,40.01,9200.0,33.1542,33.179,33.1459,33.1542,9200.0
2015-01-14 15:05:00,40.01,40.05,40.0,40.0,32600.0,33.1542,33.1873,33.1459,33.1459,32600.0
2015-01-14 15:10:00,40.03,40.04,39.98,40.04,13900.0,33.1708,33.179,33.1293,33.179,13900.0
2015-01-14 15:15:00,40.04,40.11,40.03,40.08,24200.0,33.179,33.2371,33.1708,33.2122,24200.0
2015-01-14 15:20:00,40.08,40.12,40.04,40.08,14300.0,33.2122,33.2453,33.179,33.2122,14300.0
2015-01-14 15:25:00,40.08,40.1,40.03,40.08,25200.0,33.2122,33.2288,33.1708,33.2122,25200.0
2015-01-14 15:30:00,40.07,40.09,39.99,40.02,28500.0,33.2039,33.2205,33.1376,33.1625,28500.0
2015-01-14 15:35:00,40.03,40.06,40.01,40.06,22200.0,33.1708,33.1956,33.1542,33.1956,22200.0
2015-01-14 15:40:00,40.06,40.11,40.06,40.09,43200.0,33.1956,33.2371,33.1956,33.2205,43200.0
2015-01-14 15:45:00,40.09,40.11,40.05,40.08,54400.0,33.2205,33.2371,33.1873,33.2122,54400.0
2015-01-14 15:50:00,40.08,40.1,40.05,40.05,39500.0,33.2122,33.2288,33.1873,33.1873,39500.0
2015-01-14 15:55:00,40.04,40.06,40.01,40.06,90000.0,33.179,33.1956,33.1542,33.1956,90000.0
2015-01-15 09:30:00,40.25,40.36,40.17,40.33,17900.0,33.3531,33.4442,33.2868,33.4194,17900.0
2015-01-15 09:35:00,40.29,40.32,40.21,40.25,3800.0,33.3862,33.4111,33.3199,33.3531,3800.0
2015-01-15 09:40:00,40.27,40.27,40.19,40.21,8100.0,33.3696,33.3696,33.3033,33.3199,8100.0
2015-01-15 09:45:00,40.2,40.2,40.13,40.13,7200.0,33.3116,33.3116,33.2536,33.2536,7200.0
2015-01-15 09:50:00,40.15,40.19,40.08,40.1,9700.0,33.2702,33.3033,33.2122,33.2288,9700.0
2015-01-15 09:55:00,40.09,40.12,40.02,40.09,5800.0,33.2205,33.2453,33.1625,33.2205,5800.0
2015-01-15 10:00:00,40.1,40.13,40.06,40.12,10600.0,33.2288,33.2536,33.1956,33.2453,10600.0
2015-01-15 10:05:00,40.13,40.22,40.12,40.22,7300.0,33.2536,33.3282,33.2453,33.3282,7300.0
2015-01-15 10:10:00,40.21,40.24,40.15,40.19,10800.0,33.3199,33.3448,33.2702,33.3033,10800.0
2015-01-15 10:15:00,40.19,40.23,40.19,40.21,4300.0,33.3033,33.3365,33.3033,33.3199,4300.0
2015-01-15 10:20:00,40.21,40.26,40.21,40.25,5400.0,33.3199,33.3614,33.3199,33.3531,5400.0
2015-01-15 10:25:00,40.25,40.3,40.24,40.3,2600.0,33.3531,33.3945,33.3448,33.3945,2600.0
2015-01-15 10:30:00,40.3,40.34,40.29,40.31,10200.0,33.3945,33.4276,33.3862,33.4028,10200.0
2015-01-15 10:35:00,40.3,40.31,40.27,40.29,4700.0,33.3945,33.4028,33.3696,33.3862,4700.0
2015-01-15 10:40:00,40.29,40.3,40.27,40.29,1300.0,33.3862,33.3945,33.3696,33.3862,1300.0
2015-01-15 10:45:00,40.28,40.31,40.26,40.27,8400.0,33.3779,33.4028,33.3614,33.3696,8400.0
2015-01-15 10:50:00,40.27,40.29,40.26,40.29,9000.0,33.3696,33.3862,33.3614,33.3862,9000.0
2015-01-15 10:55:00,40.29,40.29,40.18,40.21,7800.0,33.3862,33.3862,33.2951,33.3199,7800.0
2015-01-15 11:00:00,40.21,40.25,40.18,40.19,7700.0,33.3199,33.3531,33.2951,33.3033,7700.0
2015-01-15 11:05:00,40.19,40.23,40.19,40.22,6700.0,33.3033,33.3365,33.3033,33.3282,6700.0
2015-01-15 11:10:00,40.23,40.26,40.2,40.22,4800.0,33.3365,33.3614,33.3116,33.3282,4800.0
2015-01-15 11:15:00,40.22,40.26,40.2,40.2,9200.0,33.3282,33.3614,33.3116,33.3116,9200.0
2015-01-15 11:20:00,40.18,40.18,40.15,40.16,5400.0,33.2951,33.2951,33.2702,33.2785,5400.0
2015-01-15 11:25:00,40.15,40.19,40.15,40.18,15800.0,33.2702,33.3033,33.2702,33.2951,15800.0
2015-01-15 11:30:00,40.18,40.19,40.15,40.19,3300.0,33.2951,33.3033,33.2702,33.3033,3300.0
2015-01-15 11:35:00,40.19,40.2,40.14,40.14,9100.0,33.3033,33.3116,33.2619,33.2619,9100.0
2015-01-15 11:40:00,40.13,40.21,40.12,40.21,25700.0,33.2536,33.3199,33.2453,33.3199,25700.0
2015-01-15 11:45:00,40.2,40.22,40.19,40.19,3900.0,33.3116,33.3282,33.3033,33.3033,3900.0
2015-01-15 11:50:00,40.18,40.2,40.16,40.2,4800.0,33.2951,33.3116,33.2785,33.3116,4800.0
2015-01-15 11:55:00,40.2,40.21,40.17,40.19,17600.0,33.3116,33.3199,33.2868,33.3033,17600.0
2015-01-15 12:00:00,40.19,40.21,40.16,40.17,4900.0,33.3033,33.3199,33.2785,33.2868,4900.0
2015-01-15 12:05:00,40.17,40.23,40.17,40.2,10300.0,33.2868,33.3365,33.2868,33.3116,10300.0
2015-01-15 12:10:00,40.2,40.21,40.18,40.19,5400.0,33.3116,33.3199,33.2951,33.3033,5400.0
2015-01-15 12:15:00,40.18,40.18,40.14,40.17,11300.0,33.2951,33.2951,33.2619,33.2868,11300.0
2015-01-15 12:20:00,40.16,40.2,40.13,40.16,66900.0,33.2785,33.3116,33.2536,33.2785,66900.0
2015-01-15 12:25:00,40.17,40.21,40.16,40.19,7500.0,33.2868,33.3199,33.2785,33.3033,7500.0
2015-01-15 12:30:00,40.18,40.19,40.14,40.17,4300.0,33.2951,33.3033,33.2619,33.2868,4300.0
2015-01-15 12:35:00,40.15,40.15,40.1,40.14,4100.0,33.2702,33.2702,33.2288,33.2619,4100.0
2015-01-15 12:40:00,40.14,40.15,40.08,40.1,6800.0,33.2619,33.2702,33.2122,33.2288,6800.0
2015-01-15 12:45:00,40.09,40.1,40.07,40.1,4100.0,33.2205,33.2288,33.2039,33.2288,4100.0
2015-01-15 12:50:00,40.1,40.1,40.08,40.09,5000.0,33.2288,33.2288,33.2122,33.2205,5000.0
2015-01-15 12:55:00,40.09,40.09,40.07,40.08,4900.0,33.2205,33.2205,33.2039,33.2122,4900.0
2015-01-15 13:00:00,40.08,40.13,40.05,40.11,6100.0,33.2122,33.2536,33.1873,33.2371,6100.0
2015-01-15 13:05:00,40.11,40.14,40.09,40.09,8800.0,33.2371,33.2619,33.2205,33.2205,8800.0
2015-01-15 13:10:00,40.1,40.12,40.1,40.11,4700.0,33.2288,33.2453,33.2288,33.2371,4700.0
2015-01-15 13:15:00,40.12,40.15,40.1,40.14,11300.0,33.2453,33.2702,33.2288,33.2619,11300.0
2015-01-15 13:20:00,40.13,40.13,40.09,40.1,6100.0,33.2536,33.2536,33.2205,33.2288,6100.0
2015-01-15 13:25:00,40.09,40.11,40.07,40.07,6000.0,33.2205,33.2371,33.2039,33.2039,6000.0
2015-01-15 13:30:00,40.07,40.08,40.07,40.07,4100.0,33.2039,33.2122,33.2039,33.2039,4100.0
2015-01-15 13:35:00,40.07,40.09,40.02,40.04,7100.0,33.2039,33.2205,33.1625,33.179,7100.0
2015-01-15 13:40:00,40.05,40.07,40.05,40.06,1800.0,33.1873,33.2039,33.1873,33.1956,1800.0
2015-01-15 13:45:00,40.07,40.09,40.05,40.09,7700.0,33.2039,33.2205,33.1873,33.2205,7700.0
2015-01-15 13:50:00,40.09,40.19,40.09,40.17,53000.0,33.2205,33.3033,33.2205,33.2868,53000.0
2015-01-15 13:55:00,40.16,40.22,40.16,40.21,78900.0,33.2785,33.3282,33.2785,33.3199,78900.0
2015-01-15 14:00:00,40.21,40.21,40.14,40.14,16700.0,33.3199,33.3199,33.2619,33.2619,16700.0
2015-01-15 14:05:00,40.13,40.21,40.13,40.2,21500.0,33.2536,33.3199,33.2536,33.3116,21500.0
2015-01-15 14:10:00,40.19,40.2,40.17,40.2,10100.0,33.3033,33.3116,33.2868,33.3116,10100.0
2015-01-15 14:15:00,40.21,40.23,40.21,40.22,6200.0,33.3199,33.3365,33.3199,33.3282,6200.0
2015-01-15 14:20:00,40.22,40.23,40.2,40.21,16600.0,33.3282,33.3365,33.3116,33.3199,16600.0
2015-01-15 14:25:00,40.22,40.22,40.19,40.2,6600.0,33.3282,33.3282,33.3033,33.3116,6600.0
2015-01-15 14:30:00,40.2,40.21,40.18,40.2,10200.0,33.3116,33.3199,33.2951,33.3116,10200.0
2015-01-15 14:35:00,40.2,40.21,40.17,40.19,7900.0,33.3116,33.3199,33.2868,33.3033,7900.0
2015-01-15 14:40:00,40.2,40.2,40.16,40.16,9500.0,33.3116,33.3116,33.2785,33.2785,9500.0
2015-01-15 14:45:00,40.17,40.2,40.15,40.16,19400.0,33.2868,33.3116,33.2702,33.2785,19400.0
2015-01-15 14:50:00,40.16,40.19,40.15,40.19,6500.0,33.2785,33.3033,33.2702,33.3033,6500.0
2015-01-15 14:55:00,40.18,40.28,40.18,40.26,29900.0,33.2951,33.3779,33.2951,33.3614,29900.0
2015-01-15 15:00:00,40.26,40.29,40.25,40.26,17400.0,33.3614,33.3862,33.3531,33.3614,17400.0
2015-01-15 15:05:00,40.26,40.26,40.19,40.2,20700.0,33.3614,33.3614,33.3033,33.3116,20700.0
2015-01-15 15:10:00,40.19,40.2,40.12,40.12,23400.0,33.3033,33.3116,33.2453,33.2453,23400.0
2015-01-15 15:15:00,40.13,40.16,40.11,40.13,12900.0,33.2536,33.2785,33.2371,33.2536,12900.0
2015-01-15 15:20:00,40.13,40.14,40.1,40.12,15400.0,33.2536,33.2619,33.2288,33.2453,15400.0
2015-01-15 15:25:00,40.13,40.19,40.13,40.19,10400.0,33.2536,33.3033,33.2536,33.3033,10400.0
2015-01-15 15:30:00,40.18,40.2,40.13,40.18,13600.0,33.2951,33.3116,33.2536,33.2951,13600.0
2015-01-15 15:35:00,40.17,40.18,40.13,40.14,30800.0,33.2868,33.2951,33.2536,33.2619,30800.0
2015-01-15 15:40:00,40.14,40.16,40.1,40.13,26900.0,33.2619,33.2785,33.2288,33.2536,26900.0
2015-01-15 15:45:00,40.13,40.14,40.08,40.1,35400.0,33.2536,33.2619,33.2122,33.2288,35400.0
2015-01-15 15:50:00,40.1,40.1,40.05,40.05,37500.0,33.2288,33.2288,33.1873,33.1873,37500.0
2015-01-15 15:55:00,40.05,40.07,40.03,40.04,76100.0,33.1873,33.2039,33.1708,33.179,76100.0
2015-01-16 09:30:00,40.08,40.23,40.08,40.13,86500.0,33.2122,33.3365,33.2122,33.2536,86500.0
2015-01-16 09:35:00,40.17,40.29,40.16,40.2,8800.0,33.2868,33.3862,33.2785,33.3116,8800.0
2015-01-16 09:40:00,40.2,40.25,40.17,40.17,12000.0,33.3116,33.3531,33.2868,33.2868,12000.0
2015-01-16 09:45:00,40.18,40.19,40.09,40.19,20100.0,33.2951,33.3033,33.2205,33.3033,20100.0
2015-01-16 09:50:00,40.19,40.21,40.07,40.07,13500.0,33.3033,33.3199,33.2039,33.2039,13500.0
2015-01-16 09:55:00,40.06,40.07,39.97,40.01,10800.0,33.1956,33.2039,33.121,33.1542,10800.0
2015-01-16 10:00:00,40.03,40.17,40.0,40.03,25700.0,33.1708,33.2868,33.1459,33.1708,25700.0
2015-01-16 10:05:00,40.03,40.04,39.97,39.98,9200.0,33.1708,33.179,33.121,33.1293,9200.0
2015-01-16 10:10:00,39.99,40.03,39.95,39.97,9900.0,33.1376,33.1708,33.1045,33.121,9900.0
2015-01-16 10:15:00,39.96,40.03,39.96,40.03,6900.0,33.1128,33.1708,33.1128,33.1708,6900.0
2015-01-16 10:20:00,40.02,40.03,39.98,40.01,6200.0,33.1625,33.1708,33.1293,33.1542,6200.0
2015-01-16 10:25:00,40.01,40.1,40.01,40.08,5500.0,33.1542,33.2288,33.1542,33.2122,5500.0
2015-01-16 10:30:00,40.07,40.12,40.05,40.05,31000.0,33.2039,33.2453,33.1873,33.1873,31000.0
2015-01-16 10:35:00,40.05,40.06,39.99,40.0,41500.0,33.1873,33.1956,33.1376,33.1459,41500.0
2015-01-16 10:40:00,40.0,40.01,39.97,40.0,39900.0,33.1459,33.1542,33.121,33.1459,39900.0
2015-01-16 10:45:00,39.99,40.0,39.96,39.97,15000.0,33.1376,33.1459,33.1128,33.121,15000.0
2015-01-16 10:50:00,39.97,40.02,39.96,40.0,11000.0,33.121,33.1625,33.1128,33.1459,11000.0
2015-01-16 10:55:00,40.02,40.11,40.02,40.11,9100.0,33.1625,33.2371,33.1625,33.2371,9100.0
2015-01-16 11:00:00,40.11,40.18,40.1,40.14,12600.0,33.2371,33.2951,33.2288,33.2619,12600.0
2015-01-16 11:05:00,40.14,40.2,40.14,40.19,11700.0,33.2619,33.3116,33.2619,33.3033,11700.0
2015-01-16 11:10:00,40.19,40.2,40.15,40.17,11100.0,33.3033,33.3116,33.2702,33.2868,11100.0
2015-01-16 11:15:00,40.16,40.2,40.14,40.17,13000.0,33.2785,33.3116,33.2619,33.2868,13000.0
2015-01-16 11:20:00,40.17,40.24,40.16,40.23,31800.0,33.2868,33.3448,33.2785,33.3365,31800.0
2015-01-16 11:25:00,40.23,40.24,40.17,40.22,69700.0,33.3365,33.3448,33.2868,33.3282,69700.0
2015-01-16 11:30:00,40.23,40.27,40.16,40.19,67700.0,33.3365,33.3696,33.2785,33.3033,67700.0
2015-01-16 11:35:00,40.2,40.21,40.16,40.18,13900.0,33.3116,33.3199,33.2785,33.2951,13900.0
2015-01-16 11:40:00,40.18,40.21,40.17,40.18,12200.0,33.2951,33.3199,33.2868,33.2951,12200.0
2015-01-16 11:45:00,40.19,40.21,40.14,40.14,10400.0,33.3033,33.3199,33.2619,33.2619,10400.0
2015-01-16 11:50:00,40.13,40.15,40.1,40.13,12600.0,33.2536,33.2702,33.2288,33.2536,12600.0
2015-01-16 11:55:00,40.12,40.14,40.1,40.1,17800.0,33.2453,33.2619,33.2288,33.2288,17800.0
2015-01-16 12:00:00,40.11,40.17,40.1,40.16,13600.0,33.2371,33.2868,33.2288,33.2785,13600.0
2015-01-16 12:05:00,40.17,40.18,40.13,40.13,4200.0,33.2868,33.2951,33.2536,33.2536,4200.0
2015-01-16 12:10:00,40.13,40.19,40.12,40.18,4100.0,33.2536,33.3033,33.2453,33.2951,4100.0
2015-01-16 12:15:00,40.19,40.2,40.17,40.2,2700.0,33.3033,33.3116,33.2868,33.3116,2700.0
2015-01-16 12:20:00,40.2,40.2,40.15,40.16,4000.0,33.3116,33.3116,33.2702,33.2785,4000.0
2015-01-16 12:25:00,40.16,40.17,40.14,40.14,14600.0,33.2785,33.2868,33.2619,33.2619,14600.0
2015-01-16 12:30:00,40.15,40.15,40.11,40.12,4900.0,33.2702,33.2702,33.2371,33.2453,4900.0
2015-01-16 12:35:00,40.12,40.12,40.08,40.1,6300.0,33.2453,33.2453,33.2122,33.2288,6300.0
2015-01-16 12:40:00,40.1,40.15,40.1,40.15,16300.0,33.2288,33.2702,33.2288,33.2702,16300.0
2015-01-16 12:45:00,40.15,40.15,40.13,40.14,9200.0,33.2702,33.2702,33.2536,33.2619,9200.0
2015-01-16 12:50:00,40.14,40.18,40.13,40.17,9900.0,33.2619,33.2951,33.2536,33.2868,9900.0
2015-01-16 12:55:00,40.18,40.19,40.15,40.17,7600.0,33.2951,33.3033,33.2702,33.2868,7600.0
2015-01-16 13:00:00,40.17,40.17,40.1,40.1,10800.0,33.2868,33.2868,33.2288,33.2288,10800.0
2015-01-16 13:05:00,40.11,40.16,40.1,40.13,7200.0,33.2371,33.2785,33.2288,33.2536,7200.0
2015-01-16 13:10:00,40.13,40.13,40.09,40.09,8100.0,33.2536,33.2536,33.2205,33.2205,8100.0
2015-01-16 13:15:00,40.08,40.09,40.06,40.06,2200.0,33.2122,33.2205,33.1956,33.1956,2200.0
2015-01-16 13:20:00,40.07,40.1,40.05,40.09,11700.0,33.2039,33.2288,33.1873,33.2205,11700.0
2015-01-16 13:25:00,40.09,40.09,40.06,40.07,5000.0,33.2205,33.2205,33.1956,33.2039,5000.0
2015-01-16 13:30:00,40.08,40.09,40.06,40.09,2900.0,33.2122,33.2205,33.1956,33.2205,2900.0
2015-01-16 13:35:00,40.1,40.1,40.09,40.1,3200.0,33.2288,33.2288,33.2205,33.2288,3200.0
2015-01-16 13:40:00,40.09,40.11,40.08,40.1,8400.0,33.2205,33.2371,33.2122,33.2288,8400.0
2015-01-16 13:45:00,40.1,40.12,40.08,40.12,5400.0,33.2288,33.2453,33.2122,33.2453,5400.0
2015-01-16 13:50:00,40.11,40.14,40.1,40.14,8800.0,33.2371,33.2619,33.2288,33.2619,8800.0
2015-01-16 13:55:00,40.14,40.14,40.1,40.11,7700.0,33.2619,33.2619,33.2288,33.2371,7700.0
2015-01-16 14:00:00,40.12,40.12,40.1,40.11,9500.0,33.2453,33.2453,33.2288,33.2371,9500.0
2015-01-16 14:05:00,40.11,40.15,40.11,40.12,8000.0,33.2371,33.2702,33.2371,33.2453,8000.0
2015-01-16 14:10:00,40.11,40.12,40.1,40.1,7500.0,33.2371,33.2453,33.2288,33.2288,7500.0
2015-01-16 14:15:00,40.11,40.13,40.08,40.08,26200.0,33.2371,33.2536,33.2122,33.2122,26200.0
2015-01-16 14:20:00,40.07,40.09,40.06,40.09,6900.0,33.2039,33.2205,33.1956,33.2205,6900.0
2015-01-16 14:25:00,40.08,40.1,40.06,40.1,10700.0,33.2122,33.2288,33.1956,33.2288,10700.0
2015-01-16 14:30:00,40.1,40.11,40.08,40.1,6700.0,33.2288,33.2371,33.2122,33.2288,6700.0
2015-01-16 14:35:00,40.1,40.1,40.08,40.08,7000.0,33.2288,33.2288,33.2122,33.2122,7000.0
2015-01-16 14:40:00,40.08,40.11,40.07,40.1,18600.0,33.2122,33.2371,33.2039,33.2288,18600.0
2015-01-16 14:45:00,40.1,40.11,40.09,40.09,15700.0,33.2288,33.2371,33.2205,33.2205,15700.0
2015-01-16 14:50:00,40.1,40.13,40.1,40.12,16500.0,33.2288,33.2536,33.2288,33.2453,16500.0
2015-01-16 14:55:00,40.13,40.15,40.11,40.12,20000.0,33.2536,33.2702,33.2371,33.2453,20000.0
2015-01-16 15:00:00,40.11,40.12,40.08,40.09,27400.0,33.2371,33.2453,33.2122,33.2205,27400.0
2015-01-16 15:05:00,40.09,40.09,40.06,40.07,15600.0,33.2205,33.2205,33.1956,33.2039,15600.0
2015-01-16 15:10:00,40.07,40.1,40.06,40.07,9100.0,33.2039,33.2288,33.1956,33.2039,9100.0
2015-01-16 15:15:00,40.08,40.1,40.08,40.08,18200.0,33.2122,33.2288,33.2122,33.2122,18200.0
2015-01-16 15:20:00,40.09,40.13,40.09,40.12,29800.0,33.2205,33.2536,33.2205,33.2453,29800.0
2015-01-16 15:25:00,40.12,40.13,40.09,40.1,32200.0,33.2453,33.2536,33.2205,33.2288,32200.0
2015-01-16 15:30:00,40.09,40.1,40.07,40.1,26900.0,33.2205,33.2288,33.2039,33.2288,26900.0
2015-01-16 15:35:00,40.1,40.16,40.09,40.15,41600.0,33.2288,33.2785,33.2205,33.2702,41600.0
2015-01-16 15:40:00,40.15,40.16,40.12,40.13,66400.0,33.2702,33.2785,33.2453,33.2536,66400.0
2015-01-16 15:45:00,40.13,40.17,40.13,40.16,96700.0,33.2536,33.2868,33.2536,33.2785,96700.0
2015-01-16 15:50:00,40.17,40.18,40.13,40.15,139400.0,33.2868,33.2951,33.2536,33.2702,139400.0
2015-01-16 15:55:00,40.15,40.2,40.14,40.18,99600.0,33.2702,33.3116,33.2619,33.2951,99600.0
2015-01-20 09:30:00,40.3,40.56,40.3,40.55,25800.0,33.3945,33.6099,33.3945,33.6017,25800.0
2015-01-20 09:35:00,40.56,40.56,40.24,40.24,11400.0,33.6099,33.6099,33.3448,33.3448,11400.0
2015-01-20 09:40:00,40.26,40.32,40.21,40.27,12300.0,33.3614,33.4111,33.3199,33.3696,12300.0
2015-01-20 09:45:00,40.26,40.26,40.15,40.15,12900.0,33.3614,33.3614,33.2702,33.2702,12900.0
2015-01-20 09:50:00,40.17,40.17,40.1,40.11,4700.0,33.2868,33.2868,33.2288,33.2371,4700.0
2015-01-20 09:55:00,40.11,40.13,40.07,40.09,7300.0,33.2371,33.2536,33.2039,33.2205,7300.0
2015-01-20 10:00:00,40.1,40.11,40.06,40.11,7400.0,33.2288,33.2371,33.1956,33.2371,7400.0
2015-01-20 10:05:00,40.12,40.23,40.1,40.21,11300.0,33.2453,33.3365,33.2288,33.3199,11300.0
2015-01-20 10:10:00,40.2,40.22,40.19,40.19,10300.0,33.3116,33.3282,33.3033,33.3033,10300.0
2015-01-20 10:15:00,40.17,40.22,40.14,40.14,28900.0,33.2868,33.3282,33.2619,33.2619,28900.0
2015-01-20 10:20:00,40.15,40.3,40.15,40.3,15700.0,33.2702,33.3945,33.2702,33.3945,15700.0
2015-01-20 10:25:00,40.31,40.31,40.25,40.3,21200.0,33.4028,33.4028,33.3531,33.3945,21200.0
2015-01-20 10:30:00,40.29,40.29,40.24,40.24,13400.0,33.3862,33.3862,33.3448,33.3448,13400.0
2015-01-20 10:35:00,40.24,40.27,40.22,40.25,20600.0,33.3448,33.3696,33.3282,33.3531,20600.0
2015-01-20 10:40:00,40.24,40.26,40.21,40.24,33700.0,33.3448,33.3614,33.3199,33.3448,33700.0
2015-01-20 10:45:00,40.24,40.3,40.21,40.29,27500.0,33.3448,33.3945,33.3199,33.3862,27500.0
2015-01-20 10:50:00,40.28,40.29,40.26,40.29,3500.0,33.3779,33.3862,33.3614,33.3862,3500.0
2015-01-20 10:55:00,40.3,40.31,40.23,40.26,8200.0,33.3945,33.4028,33.3365,33.3614,8200.0
2015-01-20 11:00:00,40.26,40.31,40.24,40.31,10100.0,33.3614,33.4028,33.3448,33.4028,10100.0
2015-01-20 11:05:00,40.3,40.34,40.29,40.34,9300.0,33.3945,33.4276,33.3862,33.4276,9300.0
2015-01-20 11:10:00,40.34,40.34,40.28,40.29,10500.0,33.4276,33.4276,33.3779,33.3862,10500.0
2015-01-20 11:15:00,40.29,40.29,40.24,40.25,32800.0,33.3862,33.3862,33.3448,33.3531,32800.0
2015-01-20 11:20:00,40.24,40.25,40.2,40.21,35900.0,33.3448,33.3531,33.3116,33.3199,35900.0
2015-01-20 11:25:00,40.22,40.22,40.18,40.21,4600.0,33.3282,33.3282,33.2951,33.3199,4600.0
2015-01-20 11:30:00,40.19,40.22,40.17,40.2,14600.0,33.3033,33.3282,33.2868,33.3116,14600.0
2015-01-20 11:35:00,40.19,40.21,40.16,40.18,2300.0,33.3033,33.3199,33.2785,33.2951,2300.0
2015-01-20 11:40:00,40.18,40.18,40.15,40.17,3700.0,33.2951,33.2951,33.2702,33.2868,3700.0
2015-01-20 11:45:00,40.17,40.17,40.14,40.15,7200.0,33.2868,33.2868,33.2619,33.2702,7200.0
2015-01-20 11:50:00,40.14,40.16,40.13,40.16,4400.0,33.2619,33.2785,33.2536,33.2785,4400.0
2015-01-20 11:55:00,40.17,40.18,40.15,40.17,5900.0,33.2868,33.2951,33.2702,33.2868,5900.0
2015-01-20 12:00:00,40.18,40.24,40.17,40.22,31300.0,33.2951,33.3448,33.2868,33.3282,31300.0
2015-01-20 12:05:00,40.22,40.26,40.22,40.26,5100.0,33.3282,33.3614,33.3282,33.3614,5100.0
2015-01-20 12:10:00,40.26,40.31,40.26,40.28,7100.0,33.3614,33.4028,33.3614,33.3779,7100.0
2015-01-20 12:15:00,40.28,40.3,40.27,40.29,3100.0,33.3779,33.3945,33.3696,33.3862,3100.0
2015-01-20 12:20:00,40.3,40.3,40.29,40.29,1500.0,33.3945,33.3945,33.3862,33.3862,1500.0
2015-01-20 12:25:00,40.29,40.33,40.29,40.33,2200.0,33.3862,33.4194,33.3862,33.4194,2200.0
2015-01-20 12:30:00,40.34,40.35,40.32,40.33,2400.0,33.4276,33.4359,33.4111,33.4194,2400.0
2015-01-20 12:35:00,40.33,40.33,40.31,40.32,5400.0,33.4194,33.4194,33.4028,33.4111,5400.0
2015-01-20 12:40:00,40.33,40.35,40.33,40.34,2600.0,33.4194,33.4359,33.4194,33.4276,2600.0
2015-01-20 12:45:00,40.34,40.36,40.34,40.35,2800.0,33.4276,33.4442,33.4276,33.4359,2800.0
2015-01-20 12:50:00,40.34,40.36,40.33,40.34,4600.0,33.4276,33.4442,33.4194,33.4276,4600.0
2015-01-20 12:55:00,40.34,40.38,40.34,40.38,8700.0,33.4276,33.4608,33.4276,33.4608,8700.0
2015-01-20 13:00:00,40.38,40.38,40.36,40.36,4400.0,33.4608,33.4608,33.4442,33.4442,4400.0
2015-01-20 13:05:00,40.36,40.37,40.29,40.3,9100.0,33.4442,33.4525,33.3862,33.3945,9100.0
2015-01-20 13:10:00,40.3,40.33,40.3,40.33,3900.0,33.3945,33.4194,33.3945,33.4194,3900.0
2015-01-20 13:15:00,40.33,40.36,40.32,40.35,5300.0,33.4194,33.4442,33.4111,33.4359,5300.0
2015-01-20 13:20:00,40.35,40.4,40.35,40.39,5000.0,33.4359,33.4774,33.4359,33.4691,5000.0
2015-01-20 13:25:00,40.39,40.39,40.33,40.33,18100.0,33.4691,33.4691,33.4194,33.4194,18100.0
2015-01-20 13:30:00,40.34,40.35,40.33,40.34,10300.0,33.4276,33.4359,33.4194,33.4276,10300.0
2015-01-20 13:35:00,40.34,40.35,40.32,40.35,3900.0,33.4276,33.4359,33.4111,33.4359,3900.0
2015-01-20 13:40:00,40.35,40.35,40.32,40.33,6200.0,33.4359,33.4359,33.4111,33.4194,6200.0
2015-01-20 13:45:00,40.32,40.37,40.32,40.37,5100.0,33.4111,33.4525,33.4111,33.4525,5100.0
2015-01-20 13:50:00,40.37,40.39,40.35,40.36,7200.0,33.4525,33.4691,33.4359,33.4442,7200.0
2015-01-20 13:55:00,40.35,40.37,40.35,40.36,6400.0,33.4359,33.4525,33.4359,33.4442,6400.0
2015-01-20 14:00:00,40.36,40.4,40.36,40.4,10500.0,33.4442,33.4774,33.4442,33.4774,10500.0
2015-01-20 14:05:00,40.41,40.42,40.4,40.41,5100.0,33.4856,33.4939,33.4774,33.4856,5100.0
2015-01-20 14:10:00,40.41,40.42,40.4,40.41,3700.0,33.4856,33.4939,33.4774,33.4856,3700.0
2015-01-20 14:15:00,40.4,40.41,40.37,40.37,2200.0,33.4774,33.4856,33.4525,33.4525,2200.0
2015-01-20 14:20:00,40.38,40.38,40.37,40.38,2600.0,33.4608,33.4608,33.4525,33.4608,2600.0
2015-01-20 14:25:00,40.39,40.4,40.37,40.37,7800.0,33.4691,33.4774,33.4525,33.4525,7800.0
2015-01-20 14:30:00,40.38,40.44,40.38,40.43,5000.0,33.4608,33.5105,33.4608,33.5022,5000.0
2015-01-20 14:35:00,40.44,40.48,40.44,40.48,4500.0,33.5105,33.5437,33.5105,33.5437,4500.0
2015-01-20 14:40:00,40.47,40.5,40.46,40.46,11100.0,33.5354,33.5602,33.5271,33.5271,11100.0
2015-01-20 14:45:00,40.46,40.49,40.46,40.49,6000.0,33.5271,33.5519,33.5271,33.5519,6000.0
2015-01-20 14:50:00,40.49,40.5,40.45,40.45,16000.0,33.5519,33.5602,33.5188,33.5188,16000.0
2015-01-20 14:55:00,40.44,40.48,40.44,40.48,4800.0,33.5105,33.5437,33.5105,33.5437,4800.0
2015-01-20 15:00:00,40.48,40.48,40.45,40.46,8700.0,33.5437,33.5437,33.5188,33.5271,8700.0
2015-01-20 15:05:00,40.47,40.48,40.45,40.48,13400.0,33.5354,33.5437,33.5188,33.5437,13400.0
2015-01-20 15:10:00,40.46,40.47,40.45,40.47,5000.0,33.5271,33.5354,33.5188,33.5354,5000.0
2015-01-20 15:15:00,40.47,40.49,40.46,40.48,9800.0,33.5354,33.5519,33.5271,33.5437,9800.0
2015-01-20 15:20:00,40.48,40.49,40.47,40.49,7300.0,33.5437,33.5519,33.5354,33.5519,7300.0
2015-01-20 15:25:00,40.49,40.5,40.48,40.49,17300.0,33.5519,33.5602,33.5437,33.5519,17300.0
2015-01-20 15:30:00,40.49,40.5,40.47,40.48,26400.0,33.5519,33.5602,33.5354,33.5437,26400.0
2015-01-20 15:35:00,40.48,40.48,40.46,40.48,24600.0,33.5437,33.5437,33.5271,33.5437,24600.0
2015-01-20 15:40:00,40.48,40.5,40.47,40.49,17200.0,33.5437,33.5602,33.5354,33.5519,17200.0
2015-01-20 15:45:00,40.5,40.5,40.48,40.49,25800.0,33.5602,33.5602,33.5437,33.5519,25800.0
2015-01-20 15:50:00,40.49,40.5,40.48,40.48,48800.0,33.5519,33.5602,33.5437,33.5437,48800.0
2015-01-20 15:55:00,40.49,40.53,40.48,40.53,91700.0,33.5519,33.5851,33.5437,33.5851,91700.0
2015-01-21 09:30:00,40.4,40.52,40.35,40.37,10200.0,33.4774,33.5768,33.4359,33.4525,10200.0
2015-01-21 09:35:00,40.38,40.63,40.37,40.63,14500.0,33.4608,33.668,33.4525,33.668,14500.0
2015-01-21 09:40:00,40.64,40.68,40.57,40.59,10700.0,33.6762,33.7094,33.6182,33.6348,10700.0
2015-01-21 09:45:00,40.59,40.6,40.53,40.55,6300.0,33.6348,33.6431,33.5851,33.6017,6300.0
2015-01-21 09:50:00,40.56,40.6,40.54,40.59,3800.0,33.6099,33.6431,33.5934,33.6348,3800.0
2015-01-21 09:55:00,40.6,40.61,40.53,40.56,7100.0,33.6431,33.6514,33.5851,33.6099,7100.0
2015-01-21 10:00:00,40.54,40.57,40.52,40.54,6400.0,33.5934,33.6182,33.5768,33.5934,6400.0
2015-01-21 10:05:00,40.56,40.57,40.5,40.51,4200.0,33.6099,33.6182,33.5602,33.5685,4200.0
2015-01-21 10:10:00,40.5,40.54,40.47,40.54,8700.0,33.5602,33.5934,33.5354,33.5934,8700.0
2015-01-21 10:15:00,40.52,40.58,40.51,40.58,5400.0,33.5768,33.6265,33.5685,33.6265,5400.0
2015-01-21 10:20:00,40.57,40.59,40.57,40.57,2800.0,33.6182,33.6348,33.6182,33.6182,2800.0
2015-01-21 10:25:00,40.57,40.6,40.57,40.59,3700.0,33.6182,33.6431,33.6182,33.6348,3700.0
2015-01-21 10:30:00,40.6,40.61,40.56,40.58,3800.0,33.6431,33.6514,33.6099,33.6265,3800.0
2015-01-21 10:35:00,40.57,40.57,40.5,40.51,4700.0,33.6182,33.6182,33.5602,33.5685,4700.0
2015-01-21 10:40:00,40.51,40.52,40.49,40.51,3300.0,33.5685,33.5768,33.5519,33.5685,3300.0
2015-01-21 10:45:00,40.52,40.59,40.5,40.59,3600.0,33.5768,33.6348,33.5602,33.6348,3600.0
2015-01-21 10:50:00,40.59,40.69,40.59,40.69,8400.0,33.6348,33.7177,33.6348,33.7177,8400.0
2015-01-21 10:55:00,40.69,40.7,40.65,40.68,4800.0,33.7177,33.726,33.6845,33.7094,4800.0
2015-01-21 11:00:00,40.69,40.71,40.68,40.68,4200.0,33.7177,33.7342,33.7094,33.7094,4200.0
2015-01-21 11:05:00,40.69,40.69,40.64,40.64,4200.0,33.7177,33.7177,33.6762,33.6762,4200.0
2015-01-21 11:10:00,40.65,40.7,40.64,40.69,5600.0,33.6845,33.726,33.6762,33.7177,5600.0
2015-01-21 11:15:00,40.68,40.69,40.64,40.66,3400.0,33.7094,33.7177,33.6762,33.6928,3400.0
2015-01-21 11:20:00,40.66,40.66,40.63,40.63,2700.0,33.6928,33.6928,33.668,33.668,2700.0
2015-01-21 11:25:00,40.64,40.65,40.62,40.64,5700.0,33.6762,33.6845,33.6597,33.6762,5700.0
2015-01-21 11:30:00,40.65,40.65,40.62,40.62,3200.0,33.6845,33.6845,33.6597,33.6597,3200.0
2015-01-21 11:35:00,40.62,40.63,40.55,40.55,20200.0,33.6597,33.668,33.6017,33.6017,20200.0
2015-01-21 11:40:00,40.55,40.57,40.54,40.55,18900.0,33.6017,33.6182,33.5934,33.6017,18900.0
2015-01-21 11:45:00,40.56,40.6,40.56,40.59,4000.0,33.6099,33.6431,33.6099,33.6348,4000.0
2015-01-21 11:50:00,40.6,40.63,40.59,40.63,3000.0,33.6431,33.668,33.6348,33.668,3000.0
2015-01-21 11:55:00,40.62,40.64,40.62,40.63,4700.0,33.6597,33.6762,33.6597,33.668,4700.0
2015-01-21 12:00:00,40.62,40.64,40.62,40.64,3300.0,33.6597,33.6762,33.6597,33.6762,3300.0
2015-01-21 12:05:00,40.64,40.65,40.59,40.59,5200.0,33.6762,33.6845,33.6348,33.6348,5200.0
2015-01-21 12:10:00,40.6,40.63,40.6,40.63,2500.0,33.6431,33.668,33.6431,33.668,2500.0
2015-01-21 12:15:00,40.62,40.63,40.62,40.62,2700.0,33.6597,33.668,33.6597,33.6597,2700.0
2015-01-21 12:20:00,40.62,40.64,40.61,40.61,3700.0,33.6597,33.6762,33.6514,33.6514,3700.0
2015-01-21 12:25:00,40.61,40.62,40.59,40.6,5000.0,33.6514,33.6597,33.6348,33.6431,5000.0
2015-01-21 12:30:00,40.61,40.62,40.56,40.56,7300.0,33.6514,33.6597,33.6099,33.6099,7300.0
2015-01-21 12:35:00,40.56,40.56,40.51,40.53,4300.0,33.6099,33.6099,33.5685,33.5851,4300.0
2015-01-21 12:40:00,40.53,40.55,40.52,40.52,6100.0,33.5851,33.6017,33.5768,33.5768,6100.0
2015-01-21 12:45:00,40.53,40.56,40.52,40.55,3900.0,33.5851,33.6099,33.5768,33.6017,3900.0
2015-01-21 12:50:00,40.55,40.55,40.48,40.51,8000.0,33.6017,33.6017,33.5437,33.5685,8000.0
2015-01-21 12:55:00,40.51,40.53,40.51,40.52,1800.0,33.5685,33.5851,33.5685,33.5768,1800.0
2015-01-21 13:00:00,40.52,40.52,40.49,40.52,3000.0,33.5768,33.5768,33.5519,33.5768,3000.0
2015-01-21 13:05:00,40.51,40.57,40.51,40.57,2700.0,33.5685,33.6182,33.5685,33.6182,2700.0
2015-01-21 13:10:00,40.57,40.58,40.55,40.58,3800.0,33.6182,33.6265,33.6017,33.6265,3800.0
2015-01-21 13:15:00,40.59,40.6,40.58,40.6,3500.0,33.6348,33.6431,33.6265,33.6431,3500.0
2015-01-21 13:20:00,40.61,40.62,40.59,40.59,5500.0,33.6514,33.6597,33.6348,33.6348,5500.0
2015-01-21 13:25:00,40.6,40.6,40.53,40.53,3900.0,33.6431,33.6431,33.5851,33.5851,3900.0
2015-01-21 13:30:00,40.52,40.54,40.51,40.52,5400.0,33.5768,33.5934,33.5685,33.5768,5400.0
2015-01-21 13:35:00,40.51,40.51,40.48,40.49,5900.0,33.5685,33.5685,33.5437,33.5519,5900.0
2015-01-21 13:40:00,40.49,40.53,40.48,40.52,3700.0,33.5519,33.5851,33.5437,33.5768,3700.0
2015-01-21 13:45:00,40.52,40.52,40.5,40.52,2400.0,33.5768,33.5768,33.5602,33.5768,2400.0
2015-01-21 13:50:00,40.51,40.53,40.51,40.52,4300.0,33.5685,33.5851,33.5685,33.5768,4300.0
2015-01-21 13:55:00,40.51,40.51,40.48,40.49,4600.0,33.5685,33.5685,33.5437,33.5519,4600.0
2015-01-21 14:00:00,40.48,40.49,40.45,40.48,4900.0,33.5437,33.5519,33.5188,33.5437,4900.0
2015-01-21 14:05:00,40.48,40.48,40.44,40.46,4600.0,33.5437,33.5437,33.5105,33.5271,4600.0
2015-01-21 14:10:00,40.46,40.46,40.44,40.45,5100.0,33.5271,33.5271,33.5105,33.5188,5100.0
2015-01-21 14:15:00,40.46,40.48,40.46,40.46,3600.0,33.5271,33.5437,33.5271,33.5271,3600.0
2015-01-21 14:20:00,40.47,40.52,40.47,40.51,4500.0,33.5354,33.5768,33.5354,33.5685,4500.0
2015-01-21 14:25:00,40.5,40.51,40.5,40.51,2600.0,33.5602,33.5685,33.5602,33.5685,2600.0
2015-01-21 14:30:00,40.5,40.51,40.47,40.48,15500.0,33.5602,33.5685,33.5354,33.5437,15500.0
2015-01-21 14:35:00,40.47,40.47,40.44,40.45,6300.0,33.5354,33.5354,33.5105,33.5188,6300.0
2015-01-21 14:40:00,40.43,40.44,40.42,40.44,4800.0,33.5022,33.5105,33.4939,33.5105,4800.0
2015-01-21 14:45:00,40.47,40.48,40.46,40.47,3700.0,33.5354,33.5437,33.5271,33.5354,3700.0
2015-01-21 14:50:00,40.48,40.48,40.45,40.46,5700.0,33.5437,33.5437,33.5188,33.5271,5700.0
2015-01-21 14:55:00,40.46,40.49,40.46,40.49,5400.0,33.5271,33.5519,33.5271,33.5519,5400.0
2015-01-21 15:00:00,40.48,40.51,40.47,40.5,7500.0,33.5437,33.5685,33.5354,33.5602,7500.0
2015-01-21 15:05:00,40.5,40.51,40.45,40.45,11900.0,33.5602,33.5685,33.5188,33.5188,11900.0
2015-01-21 15:10:00,40.44,40.47,40.44,40.47,8300.0,33.5105,33.5354,33.5105,33.5354,8300.0
2015-01-21 15:15:00,40.46,40.5,40.46,40.5,10500.0,33.5271,33.5602,33.5271,33.5602,10500.0
2015-01-21 15:20:00,40.5,40.51,40.47,40.51,15700.0,33.5602,33.5685,33.5354,33.5685,15700.0
2015-01-21 15:25:00,40.51,40.51,40.48,40.48,14500.0,33.5685,33.5685,33.5437,33.5437,14500.0
2015-01-21 15:30:00,40.48,40.5,40.47,40.49,35000.0,33.5437,33.5602,33.5354,33.5519,35000.0
2015-01-21 15:35:00,40.49,40.5,40.47,40.49,14100.0,33.5519,33.5602,33.5354,33.5519,14100.0
2015-01-21 15:40:00,40.49,40.49,40.47,40.48,10600.0,33.5519,33.5519,33.5354,33.5437,10600.0
2015-01-21 15:45:00,40.48,40.49,40.48,40.49,16200.0,33.5437,33.5519,33.5437,33.5519,16200.0
2015-01-21 15:50:00,40.49,40.49,40.47,40.47,21900.0,33.5519,33.5519,33.5354,33.5354,21900.0
2015-01-21 15:55:00,40.47,40.5,40.46,40.5,50300.0,33.5354,33.5602,33.5271,33.5602,50300.0
2015-01-22 09:30:00,40.68,40.94,40.64,40.67,31800.0,33.7094,33.9248,33.6762,33.7011,31800.0
2015-01-22 09:35:00,40.65,40.71,40.6,40.67,8800.0,33.6845,33.7342,33.6431,33.7011,8800.0
2015-01-22 09:40:00,40.66,40.68,40.59,40.68,4900.0,33.6928,33.7094,33.6348,33.7094,4900.0
2015-01-22 09:45:00,40.66,40.66,40.51,40.55,10800.0,33.6928,33.6928,33.5685,33.6017,10800.0
2015-01-22 09:50:00,40.55,40.56,40.54,40.54,17500.0,33.6017,33.6099,33.5934,33.5934,17500.0
2015-01-22 09:55:00,40.54,40.55,40.51,40.55,2800.0,33.5934,33.6017,33.5685,33.6017,2800.0
2015-01-22 10:00:00,40.55,40.59,40.54,40.54,6900.0,33.6017,33.6348,33.5934,33.5934,6900.0
2015-01-22 10:05:00,40.55,40.6,40.54,40.58,9400.0,33.6017,33.6431,33.5934,33.6265,9400.0
2015-01-22 10:10:00,40.58,40.64,40.56,40.63,7400.0,33.6265,33.6762,33.6099,33.668,7400.0
2015-01-22 10:15:00,40.64,40.72,40.64,40.71,7200.0,33.6762,33.7425,33.6762,33.7342,7200.0
2015-01-22 10:20:00,40.69,40.75,40.69,40.74,2700.0,33.7177,33.7674,33.7177,33.7591,2700.0
2015-01-22 10:25:00,40.73,40.73,40.69,40.71,2400.0,33.7508,33.7508,33.7177,33.7342,2400.0
2015-01-22 10:30:00,40.72,40.75,40.7,40.74,6800.0,33.7425,33.7674,33.726,33.7591,6800.0
2015-01-22 10:35:00,40.73,40.78,40.7,40.7,11100.0,33.7508,33.7922,33.726,33.726,11100.0
2015-01-22 10:40:00,40.7,40.77,40.7,40.75,31000.0,33.726,33.784,33.726,33.7674,31000.0
2015-01-22 10:45:00,40.76,40.76,40.69,40.7,30400.0,33.7757,33.7757,33.7177,33.726,30400.0
2015-01-22 10:50:00,40.71,40.72,40.68,40.69,17300.0,33.7342,33.7425,33.7094,33.7177,17300.0
2015-01-22 10:55:00,40.68,40.71,40.67,40.7,15800.0,33.7094,33.7342,33.7011,33.726,15800.0
2015-01-22 11:00:00,40.7,40.72,40.68,40.69,12400.0,33.726,33.7425,33.7094,33.7177,12400.0
2015-01-22 11:05:00,40.68,40.69,40.65,40.66,8900.0,33.7094,33.7177,33.6845,33.6928,8900.0
2015-01-22 11:10:00,40.66,40.66,40.62,40.64,5900.0,33.6928,33.6928,33.6597,33.6762,5900.0
2015-01-22 11:15:00,40.64,40.65,40.62,40.63,3600.0,33.6762,33.6845,33.6597,33.668,3600.0
2015-01-22 11:20:00,40.63,40.68,40.62,40.68,4300.0,33.668,33.7094,33.6597,33.7094,4300.0
2015-01-22 11:25:00,40.68,40.7,40.68,40.68,2400.0,33.7094,33.726,33.7094,33.7094,2400.0
2015-01-22 11:30:00,40.68,40.69,40.64,40.65,7400.0,33.7094,33.7177,33.6762,33.6845,7400.0
2015-01-22 11:35:00,40.66,40.66,40.62,40.62,3900.0,33.6928,33.6928,33.6597,33.6597,3900.0
2015-01-22 11:40:00,40.63,40.64,40.62,40.62,1700.0,33.668,33.6762,33.6597,33.6597,1700.0
2015-01-22 11:45:00,40.62,40.62,40.6,40.6,2000.0,33.6597,33.6597,33.6431,33.6431,2000.0
2015-01-22 11:50:00,40.6,40.6,40.55,40.55,6600.0,33.6431,33.6431,33.6017,33.6017,6600.0
2015-01-22 11:55:00,40.55,40.56,40.54,40.55,7600.0,33.6017,33.6099,33.5934,33.6017,7600.0
2015-01-22 12:00:00,40.56,40.57,40.53,40.53,5300.0,33.6099,33.6182,33.5851,33.5851,5300.0
2015-01-22 12:05:00,40.53,40.54,40.5,40.52,7800.0,33.5851,33.5934,33.5602,33.5768,7800.0
2015-01-22 12:10:00,40.53,40.55,40.52,40.54,4600.0,33.5851,33.6017,33.5768,33.5934,4600.0
2015-01-22 12:15:00,40.52,40.53,40.52,40.53,2600.0,33.5768,33.5851,33.5768,33.5851,2600.0
2015-01-22 12:20:00,40.54,40.57,40.54,40.55,5600.0,33.5934,33.6182,33.5934,33.6017,5600.0
2015-01-22 12:25:00,40.55,40.56,40.54,40.56,3000.0,33.6017,33.6099,33.5934,33.6099,3000.0
2015-01-22 12:30:00,40.56,40.57,40.56,40.56,11200.0,33.6099,33.6182,33.6099,33.6099,11200.0
2015-01-22 12:35:00,40.57,40.57,40.5,40.5,7200.0,33.6182,33.6182,33.5602,33.5602,7200.0
2015-01-22 12:40:00,40.5,40.55,40.5,40.55,8200.0,33.5602,33.6017,33.5602,33.6017,8200.0
2015-01-22 12:45:00,40.56,40.57,40.54,40.55,4000.0,33.6099,33.6182,33.5934,33.6017,4000.0
2015-01-22 12:50:00,40.55,40.55,40.48,40.48,7700.0,33.6017,33.6017,33.5437,33.5437,7700.0
2015-01-22 12:55:00,40.48,40.51,40.48,40.49,10200.0,33.5437,33.5685,33.5437,33.5519,10200.0
2015-01-22 13:00:00,40.5,40.55,40.49,40.55,19800.0,33.5602,33.6017,33.5519,33.6017,19800.0
2015-01-22 13:05:00,40.55,40.58,40.54,40.58,4600.0,33.6017,33.6265,33.5934,33.6265,4600.0
2015-01-22 13:10:00,40.58,40.64,40.57,40.63,19100.0,33.6265,33.6762,33.6182,33.668,19100.0
2015-01-22 13:15:00,40.63,40.63,40.6,40.61,3200.0,33.668,33.668,33.6431,33.6514,3200.0
2015-01-22 13:20:00,40.6,40.64,40.6,40.64,5000.0,33.6431,33.6762,33.6431,33.6762,5000.0
2015-01-22 13:25:00,40.64,40.65,40.57,40.59,29500.0,33.6762,33.6845,33.6182,33.6348,29500.0
2015-01-22 13:30:00,40.59,40.63,40.58,40.63,4100.0,33.6348,33.668,33.6265,33.668,4100.0
2015-01-22 13:35:00,40.62,40.63,40.61,40.62,6700.0,33.6597,33.668,33.6514,33.6597,6700.0
2015-01-22 13:40:00,40.63,40.7,40.62,40.7,10800.0,33.668,33.726,33.6597,33.726,10800.0
2015-01-22 13:45:00,40.7,40.7,40.69,40.69,4500.0,33.726,33.726,33.7177,33.7177,4500.0
2015-01-22 13:50:00,40.69,40.71,40.68,40.71,13100.0,33.7177,33.7342,33.7094,33.7342,13100.0
2015-01-22 13:55:00,40.71,40.71,40.68,40.69,9000.0,33.7342,33.7342,33.7094,33.7177,9000.0
2015-01-22 14:00:00,40.68,40.72,40.68,40.72,5300.0,33.7094,33.7425,33.7094,33.7425,5300.0
2015-01-22 14:05:00,40.71,40.73,40.68,40.7,13000.0,33.7342,33.7508,33.7094,33.726,13000.0
2015-01-22 14:10:00,40.7,40.74,40.69,40.74,16100.0,33.726,33.7591,33.7177,33.7591,16100.0
2015-01-22 14:15:00,40.75,40.78,40.74,40.75,21900.0,33.7674,33.7922,33.7591,33.7674,21900.0
2015-01-22 14:20:00,40.75,40.76,40.69,40.69,7200.0,33.7674,33.7757,33.7177,33.7177,7200.0
2015-01-22 14:25:00,40.69,40.7,40.66,40.66,4500.0,33.7177,33.726,33.6928,33.6928,4500.0
2015-01-22 14:30:00,40.66,40.76,40.66,40.76,11800.0,33.6928,33.7757,33.6928,33.7757,11800.0
2015-01-22 14:35:00,40.75,40.75,40.73,40.74,7200.0,33.7674,33.7674,33.7508,33.7591,7200.0
2015-01-22 14:40:00,40.75,40.76,40.74,40.75,22400.0,33.7674,33.7757,33.7591,33.7674,22400.0
2015-01-22 14:45:00,40.75,40.79,40.75,40.76,14500.0,33.7674,33.8005,33.7674,33.7757,14500.0
2015-01-22 14:50:00,40.76,40.76,40.74,40.75,8500.0,33.7757,33.7757,33.7591,33.7674,8500.0
2015-01-22 14:55:00,40.74,40.79,40.74,40.79,31900.0,33.7591,33.8005,33.7591,33.8005,31900.0
2015-01-22 15:00:00,40.79,40.84,40.78,40.83,10100.0,33.8005,33.842,33.7922,33.8337,10100.0
2015-01-22 15:05:00,40.82,40.84,40.82,40.82,12700.0,33.8254,33.842,33.8254,33.8254,12700.0
2015-01-22 15:10:00,40.82,40.83,40.8,40.8,10100.0,33.8254,33.8337,33.8088,33.8088,10100.0
2015-01-22 15:15:00,40.8,40.84,40.8,40.84,23800.0,33.8088,33.842,33.8088,33.842,23800.0
2015-01-22 15:20:00,40.83,40.84,40.81,40.81,21300.0,33.8337,33.842,33.8171,33.8171,21300.0
2015-01-22 15:25:00,40.82,40.82,40.78,40.82,14900.0,33.8254,33.8254,33.7922,33.8254,14900.0
2015-01-22 15:30:00,40.82,40.83,40.8,40.81,13300.0,33.8254,33.8337,33.8088,33.8171,13300.0
2015-01-22 15:35:00,40.81,40.83,40.8,40.83,37800.0,33.8171,33.8337,33.8088,33.8337,37800.0
2015-01-22 15:40:00,40.83,40.84,40.81,40.81,20300.0,33.8337,33.842,33.8171,33.8171,20300.0
2015-01-22 15:45:00,40.82,40.84,40.81,40.81,35100.0,33.8254,33.842,33.8171,33.8171,35100.0
2015-01-22 15:50:00,40.81,40.81,40.77,40.77,72000.0,33.8171,33.8171,33.784,33.784,72000.0
2015-01-22 15:55:00,40.78,40.82,40.77,40.82,103500.0,33.7922,33.8254,33.784,33.8254,103500.0
2015-01-23 09:30:00,40.74,40.8,40.59,40.7,16800.0,33.7591,33.8088,33.6348,33.726,16800.0
2015-01-23 09:35:00,40.7,40.77,40.64,40.66,30600.0,33.726,33.784,33.6762,33.6928,30600.0
2015-01-23 09:40:00,40.65,40.7,40.63,40.68,8100.0,33.6845,33.726,33.668,33.7094,8100.0
2015-01-23 09:45:00,40.69,40.74,40.69,40.74,1600.0,33.7177,33.7591,33.7177,33.7591,1600.0
2015-01-23 09:50:00,40.73,40.76,40.66,40.67,10100.0,33.7508,33.7757,33.6928,33.7011,10100.0
2015-01-23 09:55:00,40.66,40.68,40.65,40.67,900.0,33.6928,33.7094,33.6845,33.7011,900.0
2015-01-23 10:00:00,40.71,40.73,40.69,40.7,3800.0,33.7342,33.7508,33.7177,33.726,3800.0
2015-01-23 10:05:00,40.7,40.77,40.7,40.76,2900.0,33.726,33.784,33.726,33.7757,2900.0
2015-01-23 10:10:00,40.76,40.79,40.73,40.74,8200.0,33.7757,33.8005,33.7508,33.7591,8200.0
2015-01-23 10:15:00,40.73,40.75,40.7,40.75,1700.0,33.7508,33.7674,33.726,33.7674,1700.0
2015-01-23 10:20:00,40.75,40.79,40.7,40.73,4400.0,33.7674,33.8005,33.726,33.7508,4400.0
2015-01-23 10:25:00,40.73,40.73,40.71,40.71,5600.0,33.7508,33.7508,33.7342,33.7342,5600.0
2015-01-23 10:30:00,40.71,40.73,40.67,40.69,7100.0,33.7342,33.7508,33.7011,33.7177,7100.0
2015-01-23 10:35:00,40.69,40.69,40.63,40.63,4900.0,33.7177,33.7177,33.668,33.668,4900.0
2015-01-23 10:40:00,40.63,40.65,40.61,40.61,11400.0,33.668,33.6845,33.6514,33.6514,11400.0
2015-01-23 10:45:00,40.62,40.62,40.56,40.58,8400.0,33.6597,33.6597,33.6099,33.6265,8400.0
2015-01-23 10:50:00,40.58,40.62,40.57,40.61,18000.0,33.6265,33.6597,33.6182,33.6514,18000.0
2015-01-23 10:55:00,40.63,40.69,40.63,40.68,14000.0,33.668,33.7177,33.668,33.7094,14000.0
2015-01-23 11:00:00,40.67,40.82,40.67,40.82,38500.0,33.7011,33.8254,33.7011,33.8254,38500.0
2015-01-23 11:05:00,40.83,40.83,40.76,40.76,12100.0,33.8337,33.8337,33.7757,33.7757,12100.0
2015-01-23 11:10:00,40.75,40.76,40.72,40.75,14000.0,33.7674,33.7757,33.7425,33.7674,14000.0
2015-01-23 11:15:00,40.76,40.81,40.75,40.81,6600.0,33.7757,33.8171,33.7674,33.8171,6600.0
2015-01-23 11:20:00,40.83,40.83,40.81,40.81,2200.0,33.8337,33.8337,33.8171,33.8171,2200.0
2015-01-23 11:25:00,40.82,40.83,40.81,40.83,6500.0,33.8254,33.8337,33.8171,33.8337,6500.0
2015-01-23 11:30:00,40.83,40.84,40.8,40.84,12900.0,33.8337,33.842,33.8088,33.842,12900.0
2015-01-23 11:35:00,40.84,40.86,40.83,40.84,5500.0,33.842,33.8585,33.8337,33.842,5500.0
2015-01-23 11:40:00,40.85,40.85,40.83,40.84,5200.0,33.8503,33.8503,33.8337,33.842,5200.0
2015-01-23 11:45:00,40.84,40.87,40.84,40.87,5800.0,33.842,33.8668,33.842,33.8668,5800.0
2015-01-23 11:50:00,40.87,40.88,40.83,40.84,13100.0,33.8668,33.8751,33.8337,33.842,13100.0
2015-01-23 11:55:00,40.84,40.88,40.84,40.87,10900.0,33.842,33.8751,33.842,33.8668,10900.0
2015-01-23 12:00:00,40.87,40.92,40.86,40.9,26400.0,33.8668,33.9083,33.8585,33.8917,26400.0
2015-01-23 12:05:00,40.9,40.91,40.88,40.91,6800.0,33.8917,33.9,33.8751,33.9,6800.0
2015-01-23 12:10:00,40.92,40.96,40.92,40.95,7100.0,33.9083,33.9414,33.9083,33.9331,7100.0
2015-01-23 12:15:00,40.95,40.96,40.91,40.91,11000.0,33.9331,33.9414,33.9,33.9,11000.0
2015-01-23 12:20:00,40.91,40.92,40.9,40.92,3200.0,33.9,33.9083,33.8917,33.9083,3200.0
2015-01-23 12:25:00,40.92,40.92,40.89,40.91,8700.0,33.9083,33.9083,33.8834,33.9,8700.0
2015-01-23 12:30:00,40.9,40.91,40.89,40.91,2800.0,33.8917,33.9,33.8834,33.9,2800.0
2015-01-23 12:35:00,40.91,40.93,40.89,40.92,8900.0,33.9,33.9165,33.8834,33.9083,8900.0
2015-01-23 12:40:00,40.91,40.92,40.87,40.92,12400.0,33.9,33.9083,33.8668,33.9083,12400.0
2015-01-23 12:45:00,40.92,40.94,40.92,40.92,4100.0,33.9083,33.9248,33.9083,33.9083,4100.0
2015-01-23 12:50:00,40.93,40.94,40.9,40.91,8800.0,33.9165,33.9248,33.8917,33.9,8800.0
2015-01-23 12:55:00,40.91,40.92,40.9,40.92,4100.0,33.9,33.9083,33.8917,33.9083,4100.0
2015-01-23 13:00:00,40.91,40.92,40.9,40.91,5100.0,33.9,33.9083,33.8917,33.9,5100.0
2015-01-23 13:05:00,40.91,40.92,40.91,40.92,5200.0,33.9,33.9083,33.9,33.9083,5200.0
2015-01-23 13:10:00,40.93,40.94,40.91,40.93,7400.0,33.9165,33.9248,33.9,33.9165,7400.0
2015-01-23 13:15:00,40.92,40.93,40.9,40.92,5300.0,33.9083,33.9165,33.8917,33.9083,5300.0
2015-01-23 13:20:00,40.92,40.95,40.9,40.94,5500.0,33.9083,33.9331,33.8917,33.9248,5500.0
2015-01-23 13:25:00,40.95,41.08,40.94,41.07,68300.0,33.9331,34.0408,33.9248,34.0326,68300.0
2015-01-23 13:30:00,41.07,41.08,41.05,41.05,13800.0,34.0326,34.0408,34.016,34.016,13800.0
2015-01-23 13:35:00,41.05,41.05,41.02,41.04,4200.0,34.016,34.016,33.9911,34.0077,4200.0
2015-01-23 13:40:00,41.04,41.05,41.03,41.04,26000.0,34.0077,34.016,33.9994,34.0077,26000.0
2015-01-23 13:45:00,41.03,41.04,41.01,41.04,6900.0,33.9994,34.0077,33.9828,34.0077,6900.0
2015-01-23 13:50:00,41.04,41.04,41.01,41.01,5700.0,34.0077,34.0077,33.9828,33.9828,5700.0
2015-01-23 13:55:00,41.02,41.03,40.98,41.03,20800.0,33.9911,33.9994,33.958,33.9994,20800.0
2015-01-23 14:00:00,41.03,41.06,41.01,41.01,16300.0,33.9994,34.0243,33.9828,33.9828,16300.0
2015-01-23 14:05:00,41.01,41.02,40.99,41.02,5400.0,33.9828,33.9911,33.9663,33.9911,5400.0
2015-01-23 14:10:00,41.02,41.02,41.01,41.02,3200.0,33.9911,33.9911,33.9828,33.9911,3200.0
2015-01-23 14:15:00,41.02,41.02,40.98,40.99,9600.0,33.9911,33.9911,33.958,33.9663,9600.0
2015-01-23 14:20:00,41.0,41.04,41.0,41.03,6200.0,33.9746,34.0077,33.9746,33.9994,6200.0
2015-01-23 14:25:00,41.03,41.03,41.01,41.01,5400.0,33.9994,33.9994,33.9828,33.9828,5400.0
2015-01-23 14:30:00,41.02,41.02,40.99,41.0,7500.0,33.9911,33.9911,33.9663,33.9746,7500.0
2015-01-23 14:35:00,41.0,41.0,40.98,40.99,7900.0,33.9746,33.9746,33.958,33.9663,7900.0
2015-01-23 14:40:00,41.0,41.01,40.99,41.0,4000.0,33.9746,33.9828,33.9663,33.9746,4000.0
2015-01-23 14:45:00,41.0,41.01,40.98,41.01,10400.0,33.9746,33.9828,33.958,33.9828,10400.0
2015-01-23 14:50:00,41.01,41.02,40.99,41.01,9300.0,33.9828,33.9911,33.9663,33.9828,9300.0
2015-01-23 14:55:00,41.01,41.02,40.99,40.99,3500.0,33.9828,33.9911,33.9663,33.9663,3500.0
2015-01-23 15:00:00,40.99,40.99,40.95,40.96,10400.0,33.9663,33.9663,33.9331,33.9414,10400.0
2015-01-23 15:05:00,40.96,40.98,40.93,40.98,10000.0,33.9414,33.958,33.9165,33.958,10000.0
2015-01-23 15:10:00,40.98,41.0,40.97,40.99,7100.0,33.958,33.9746,33.9497,33.9663,7100.0
2015-01-23 15:15:00,40.98,40.99,40.96,40.98,9900.0,33.958,33.9663,33.9414,33.958,9900.0
2015-01-23 15:20:00,40.98,40.98,40.96,40.97,5400.0,33.958,33.958,33.9414,33.9497,5400.0
2015-01-23 15:25:00,40.98,40.98,40.96,40.97,6300.0,33.958,33.958,33.9414,33.9497,6300.0
2015-01-23 15:30:00,40.97,40.97,40.92,40.94,11200.0,33.9497,33.9497,33.9083,33.9248,11200.0
2015-01-23 15:35:00,40.95,40.97,40.94,40.95,16400.0,33.9331,33.9497,33.9248,33.9331,16400.0
2015-01-23 15:40:00,40.94,40.97,40.94,40.97,10300.0,33.9248,33.9497,33.9248,33.9497,10300.0
2015-01-23 15:45:00,40.97,41.03,40.94,41.03,45600.0,33.9497,33.9994,33.9248,33.9994,45600.0
2015-01-23 15:50:00,41.02,41.03,40.98,41.0,72500.0,33.9911,33.9994,33.958,33.9746,72500.0
2015-01-23 15:55:00,41.0,41.03,40.99,41.0,100000.0,33.9746,33.9994,33.9663,33.9746,100000.0
2015-01-26 09:30:00,40.99,41.01,40.85,40.95,23800.0,33.9663,33.9828,33.8503,33.9331,23800.0
2015-01-26 09:35:00,40.95,40.96,40.86,40.87,6600.0,33.9331,33.9414,33.8585,33.8668,6600.0
2015-01-26 09:40:00,40.9,40.91,40.79,40.82,5100.0,33.8917,33.9,33.8005,33.8254,5100.0
2015-01-26 09:45:00,40.84,40.9,40.84,40.88,5100.0,33.842,33.8917,33.842,33.8751,5100.0
2015-01-26 09:50:00,40.88,40.92,40.87,40.92,9200.0,33.8751,33.9083,33.8668,33.9083,9200.0
2015-01-26 09:55:00,40.93,40.93,40.83,40.86,10800.0,33.9165,33.9165,33.8337,33.8585,10800.0
2015-01-26 10:00:00,40.87,40.88,40.81,40.82,7000.0,33.8668,33.8751,33.8171,33.8254,7000.0
2015-01-26 10:05:00,40.82,40.87,40.82,40.85,31700.0,33.8254,33.8668,33.8254,33.8503,31700.0
2015-01-26 10:10:00,40.86,40.97,40.86,40.95,26700.0,33.8585,33.9497,33.8585,33.9331,26700.0
2015-01-26 10:15:00,40.95,41.0,40.93,41.0,18900.0,33.9331,33.9746,33.9165,33.9746,18900.0
2015-01-26 10:20:00,41.0,41.02,40.96,41.0,19500.0,33.9746,33.9911,33.9414,33.9746,19500.0
2015-01-26 10:25:00,41.0,41.02,41.0,41.01,5100.0,33.9746,33.9911,33.9746,33.9828,5100.0
2015-01-26 10:30:00,41.01,41.01,40.94,40.94,8700.0,33.9828,33.9828,33.9248,33.9248,8700.0
2015-01-26 10:35:00,40.95,40.97,40.94,40.97,8200.0,33.9331,33.9497,33.9248,33.9497,8200.0
2015-01-26 10:40:00,40.97,41.03,40.96,41.01,15000.0,33.9497,33.9994,33.9414,33.9828,15000.0
2015-01-26 10:45:00,41.02,41.04,41.01,41.01,7800.0,33.9911,34.0077,33.9828,33.9828,7800.0
2015-01-26 10:50:00,41.02,41.03,40.98,40.98,10100.0,33.9911,33.9994,33.958,33.958,10100.0
2015-01-26 10:55:00,40.98,40.99,40.95,40.97,24700.0,33.958,33.9663,33.9331,33.9497,24700.0
2015-01-26 11:00:00,40.98,41.0,40.96,40.99,10600.0,33.958,33.9746,33.9414,33.9663,10600.0
2015-01-26 11:05:00,40.99,41.02,40.98,41.0,16400.0,33.9663,33.9911,33.958,33.9746,16400.0
2015-01-26 11:10:00,41.0,41.0,40.98,41.0,7800.0,33.9746,33.9746,33.958,33.9746,7800.0
2015-01-26 11:15:00,40.99,41.0,40.94,40.94,6000.0,33.9663,33.9746,33.9248,33.9248,6000.0
2015-01-26 11:20:00,40.94,40.95,40.92,40.93,17700.0,33.9248,33.9331,33.9083,33.9165,17700.0
2015-01-26 11:25:00,40.93,40.95,40.93,40.94,8200.0,33.9165,33.9331,33.9165,33.9248,8200.0
2015-01-26 11:30:00,40.95,40.96,40.93,40.95,6500.0,33.9331,33.9414,33.9165,33.9331,6500.0
2015-01-26 11:35:00,40.94,41.01,40.93,41.01,10100.0,33.9248,33.9828,33.9165,33.9828,10100.0
2015-01-26 11:40:00,41.0,41.07,41.0,41.07,12000.0,33.9746,34.0326,33.9746,34.0326,12000.0
2015-01-26 11:45:00,41.08,41.12,41.08,41.12,4700.0,34.0408,34.074,34.0408,34.074,4700.0
2015-01-26 11:50:00,41.12,41.15,41.12,41.15,9300.0,34.074,34.0988,34.074,34.0988,9300.0
2015-01-26 11:55:00,41.16,41.18,41.16,41.17,5700.0,34.1071,34.1237,34.1071,34.1154,5700.0
2015-01-26 12:00:00,41.17,41.17,41.13,41.14,5800.0,34.1154,34.1154,34.0823,34.0906,5800.0
2015-01-26 12:05:00,41.13,41.14,41.13,41.14,3700.0,34.0823,34.0906,34.0823,34.0906,3700.0
2015-01-26 12:10:00,41.13,41.17,41.13,41.16,7700.0,34.0823,34.1154,34.0823,34.1071,7700.0
2015-01-26 12:15:00,41.16,41.17,41.14,41.14,3400.0,34.1071,34.1154,34.0906,34.0906,3400.0
2015-01-26 12:20:00,41.15,41.19,41.14,41.15,22300.0,34.0988,34.132,34.0906,34.0988,22300.0
2015-01-26 12:25:00,41.14,41.18,41.14,41.15,6100.0,34.0906,34.1237,34.0906,34.0988,6100.0
2015-01-26 12:30:00,41.15,41.16,41.13,41.13,6500.0,34.0988,34.1071,34.0823,34.0823,6500.0
2015-01-26 12:35:00,41.13,41.13,41.1,41.1,3300.0,34.0823,34.0823,34.0574,34.0574,3300.0
2015-01-26 12:40:00,41.1,41.12,41.1,41.11,7700.0,34.0574,34.074,34.0574,34.0657,7700.0
2015-01-26 12:45:00,41.12,41.12,41.1,41.11,3200.0,34.074,34.074,34.0574,34.0657,3200.0
2015-01-26 12:50:00,41.11,41.11,41.1,41.11,7000.0,34.0657,34.0657,34.0574,34.0657,7000.0
2015-01-26 12:55:00,41.11,41.12,41.1,41.12,7900.0,34.0657,34.074,34.0574,34.074,7900.0
2015-01-26 13:00:00,41.12,41.13,41.11,41.11,4800.0,34.074,34.0823,34.0657,34.0657,4800.0
2015-01-26 13:05:00,41.12,41.12,41.1,41.11,3400.0,34.074,34.074,34.0574,34.0657,3400.0
2015-01-26 13:10:00,41.11,41.14,41.11,41.14,5200.0,34.0657,34.0906,34.0657,34.0906,5200.0
2015-01-26 13:15:00,41.13,41.17,41.13,41.16,5700.0,34.0823,34.1154,34.0823,34.1071,5700.0
2015-01-26 13:20:00,41.16,41.16,41.15,41.15,1400.0,34.1071,34.1071,34.0988,34.0988,1400.0
2015-01-26 13:25:00,41.16,41.16,41.14,41.15,15100.0,34.1071,34.1071,34.0906,34.0988,15100.0
2015-01-26 13:30:00,41.16,41.2,41.16,41.19,6500.0,34.1071,34.1403,34.1071,34.132,6500.0
2015-01-26 13:35:00,41.19,41.2,41.18,41.19,3900.0,34.132,34.1403,34.1237,34.132,3900.0
2015-01-26 13:40:00,41.2,41.22,41.2,41.22,2900.0,34.1403,34.1569,34.1403,34.1569,2900.0
2015-01-26 13:45:00,41.22,41.27,41.21,41.27,23200.0,34.1569,34.1983,34.1486,34.1983,23200.0
2015-01-26 13:50:00,41.25,41.25,41.23,41.23,2500.0,34.1817,34.1817,34.1651,34.1651,2500.0
2015-01-26 13:55:00,41.24,41.24,41.19,41.2,5700.0,34.1734,34.1734,34.132,34.1403,5700.0
2015-01-26 14:00:00,41.19,41.2,41.18,41.18,3800.0,34.132,34.1403,34.1237,34.1237,3800.0
2015-01-26 14:05:00,41.18,41.18,41.16,41.18,7100.0,34.1237,34.1237,34.1071,34.1237,7100.0
2015-01-26 14:10:00,41.18,41.2,41.18,41.18,8500.0,34.1237,34.1403,34.1237,34.1237,8500.0
2015-01-26 14:15:00,41.18,41.19,41.17,41.18,5100.0,34.1237,34.132,34.1154,34.1237,5100.0
2015-01-26 14:20:00,41.18,41.18,41.16,41.17,6500.0,34.1237,34.1237,34.1071,34.1154,6500.0
2015-01-26 14:25:00,41.18,41.18,41.15,41.17,8900.0,34.1237,34.1237,34.0988,34.1154,8900.0
2015-01-26 14:30:00,41.18,41.2,41.18,41.2,3500.0,34.1237,34.1403,34.1237,34.1403,3500.0
2015-01-26 14:35:00,41.2,41.2,41.18,41.2,4400.0,34.1403,34.1403,34.1237,34.1403,4400.0
2015-01-26 14:40:00,41.2,41.22,41.2,41.22,11000.0,34.1403,34.1569,34.1403,34.1569,11000.0
2015-01-26 14:45:00,41.22,41.22,41.2,41.21,7500.0,34.1569,34.1569,34.1403,34.1486,7500.0
2015-01-26 14:50:00,41.2,41.23,41.2,41.22,18100.0,34.1403,34.1651,34.1403,34.1569,18100.0
2015-01-26 14:55:00,41.23,41.23,41.22,41.23,6000.0,34.1651,34.1651,34.1569,34.1651,6000.0
2015-01-26 15:00:00,41.23,41.24,41.22,41.24,16000.0,34.1651,34.1734,34.1569,34.1734,16000.0
2015-01-26 15:05:00,41.23,41.24,41.23,41.23,4900.0,34.1651,34.1734,34.1651,34.1651,4900.0
2015-01-26 15:10:00,41.23,41.27,41.23,41.27,20900.0,34.1651,34.1983,34.1651,34.1983,20900.0
2015-01-26 15:15:00,41.26,41.28,41.25,41.28,44700.0,34.19,34.2066,34.1817,34.2066,44700.0
2015-01-26 15:20:00,41.27,41.28,41.26,41.26,5600.0,34.1983,34.2066,34.19,34.19,5600.0
2015-01-26 15:25:00,41.26,41.27,41.25,41.25,18300.0,34.19,34.1983,34.1817,34.1817,18300.0
2015-01-26 15:30:00,41.25,41.26,41.23,41.23,10000.0,34.1817,34.19,34.1651,34.1651,10000.0
2015-01-26 15:35:00,41.24,41.27,41.22,41.27,29800.0,34.1734,34.1983,34.1569,34.1983,29800.0
2015-01-26 15:40:00,41.26,41.27,41.25,41.25,12400.0,34.19,34.1983,34.1817,34.1817,12400.0
2015-01-26 15:45:00,41.26,41.27,41.25,41.26,28800.0,34.19,34.1983,34.1817,34.19,28800.0
2015-01-26 15:50:00,41.25,41.27,41.25,41.27,27100.0,34.1817,34.1983,34.1817,34.1983,27100.0
2015-01-26 15:55:00,41.26,41.28,41.25,41.27,86200.0,34.19,34.2066,34.1817,34.1983,86200.0
2015-01-27 09:30:00,40.99,41.11,40.99,41.03,13300.0,33.9663,34.0657,33.9663,33.9994,13300.0
2015-01-27 09:35:00,41.03,41.18,41.0,41.14,11500.0,33.9994,34.1237,33.9746,34.0906,11500.0
2015-01-27 09:40:00,41.15,41.16,41.08,41.09,8500.0,34.0988,34.1071,34.0408,34.0491,8500.0
2015-01-27 09:45:00,41.09,41.11,41.02,41.02,18300.0,34.0491,34.0657,33.9911,33.9911,18300.0
2015-01-27 09:50:00,41.04,41.1,41.03,41.08,78900.0,34.0077,34.0574,33.9994,34.0408,78900.0
2015-01-27 09:55:00,41.07,41.12,41.06,41.12,8500.0,34.0326,34.074,34.0243,34.074,8500.0
2015-01-27 10:00:00,41.11,41.26,41.09,41.23,16900.0,34.0657,34.19,34.0491,34.1651,16900.0
2015-01-27 10:05:00,41.24,41.28,41.23,41.27,20400.0,34.1734,34.2066,34.1651,34.1983,20400.0
2015-01-27 10:10:00,41.27,41.32,41.26,41.31,17600.0,34.1983,34.2397,34.19,34.2314,17600.0
2015-01-27 10:15:00,41.31,41.36,41.29,41.34,11500.0,34.2314,34.2729,34.2149,34.2563,11500.0
2015-01-27 10:20:00,41.32,41.36,41.28,41.32,10700.0,34.2397,34.2729,34.2066,34.2397,10700.0
2015-01-27 10:25:00,41.32,41.33,41.29,41.29,11100.0,34.2397,34.248,34.2149,34.2149,11100.0
2015-01-27 10:30:00,41.28,41.29,41.25,41.27,14900.0,34.2066,34.2149,34.1817,34.1983,14900.0
2015-01-27 10:35:00,41.26,41.28,41.24,41.26,13300.0,34.19,34.2066,34.1734,34.19,13300.0
2015-01-27 10:40:00,41.25,41.28,41.23,41.24,30600.0,34.1817,34.2066,34.1651,34.1734,30600.0
2015-01-27 10:45:00,41.24,41.26,41.21,41.26,11600.0,34.1734,34.19,34.1486,34.19,11600.0
2015-01-27 10:50:00,41.25,41.29,41.25,41.28,6400.0,34.1817,34.2149,34.1817,34.2066,6400.0
2015-01-27 10:55:00,41.28,41.33,41.28,41.32,12300.0,34.2066,34.248,34.2066,34.2397,12300.0
2015-01-27 11:00:00,41.32,41.33,41.29,41.31,6900.0,34.2397,34.248,34.2149,34.2314,6900.0
2015-01-27 11:05:00,41.32,41.34,41.3,41.33,14900.0,34.2397,34.2563,34.2231,34.248,14900.0
2015-01-27 11:10:00,41.32,41.33,41.29,41.32,10500.0,34.2397,34.248,34.2149,34.2397,10500.0
2015-01-27 11:15:00,41.32,41.33,41.29,41.32,6600.0,34.2397,34.248,34.2149,34.2397,6600.0
2015-01-27 11:20:00,41.32,41.36,41.32,41.33,17800.0,34.2397,34.2729,34.2397,34.248,17800.0
2015-01-27 11:25:00,41.34,41.4,41.32,41.4,43200.0,34.2563,34.306,34.2397,34.306,43200.0
2015-01-27 11:30:00,41.39,41.4,41.37,41.38,13800.0,34.2977,34.306,34.2812,34.2894,13800.0
2015-01-27 11:35:00,41.38,41.4,41.36,41.39,9600.0,34.2894,34.306,34.2729,34.2977,9600.0
2015-01-27 11:40:00,41.39,41.39,41.37,41.39,12400.0,34.2977,34.2977,34.2812,34.2977,12400.0
2015-01-27 11:45:00,41.39,41.4,41.38,41.4,16300.0,34.2977,34.306,34.2894,34.306,16300.0
2015-01-27 11:50:00,41.4,41.45,41.4,41.43,10300.0,34.306,34.3474,34.306,34.3309,10300.0
2015-01-27 11:55:00,41.43,41.43,41.39,41.4,4500.0,34.3309,34.3309,34.2977,34.306,4500.0
2015-01-27 12:00:00,41.4,41.44,41.39,41.42,12200.0,34.306,34.3392,34.2977,34.3226,12200.0
2015-01-27 12:05:00,41.43,41.47,41.43,41.47,6800.0,34.3309,34.364,34.3309,34.364,6800.0
2015-01-27 12:10:00,41.46,41.48,41.45,41.47,7300.0,34.3557,34.3723,34.3474,34.364,7300.0
2015-01-27 12:15:00,41.48,41.51,41.46,41.49,13600.0,34.3723,34.3972,34.3557,34.3806,13600.0
2015-01-27 12:20:00,41.49,41.53,41.48,41.52,12400.0,34.3806,34.4137,34.3723,34.4054,12400.0
2015-01-27 12:25:00,41.52,41.58,41.51,41.57,10600.0,34.4054,34.4552,34.3972,34.4469,10600.0
2015-01-27 12:30:00,41.56,41.56,41.49,41.5,8200.0,34.4386,34.4386,34.3806,34.3889,8200.0
2015-01-27 12:35:00,41.5,41.5,41.45,41.46,6000.0,34.3889,34.3889,34.3474,34.3557,6000.0
2015-01-27 12:40:00,41.46,41.46,41.44,41.44,2800.0,34.3557,34.3557,34.3392,34.3392,2800.0
2015-01-27 12:45:00,41.44,41.45,41.39,41.4,8700.0,34.3392,34.3474,34.2977,34.306,8700.0
2015-01-27 12:50:00,41.4,41.41,41.39,41.41,7500.0,34.306,34.3143,34.2977,34.3143,7500.0
2015-01-27 12:55:00,41.4,41.42,41.4,41.42,4700.0,34.306,34.3226,34.306,34.3226,4700.0
2015-01-27 13:00:00,41.43,41.46,41.42,41.42,10300.0,34.3309,34.3557,34.3226,34.3226,10300.0
2015-01-27 13:05:00,41.42,41.43,41.4,41.43,6500.0,34.3226,34.3309,34.306,34.3309,6500.0
2015-01-27 13:10:00,41.43,41.43,41.42,41.43,1400.0,34.3309,34.3309,34.3226,34.3309,1400.0
2015-01-27 13:15:00,41.43,41.47,41.43,41.47,10500.0,34.3309,34.364,34.3309,34.364,10500.0
2015-01-27 13:20:00,41.47,41.49,41.47,41.49,4700.0,34.364,34.3806,34.364,34.3806,4700.0
2015-01-27 13:25:00,41.49,41.49,41.47,41.48,7300.0,34.3806,34.3806,34.364,34.3723,7300.0
2015-01-27 13:30:00,41.48,41.5,41.47,41.47,7600.0,34.3723,34.3889,34.364,34.364,7600.0
2015-01-27 13:35:00,41.48,41.5,41.47,41.5,3000.0,34.3723,34.3889,34.364,34.3889,3000.0
2015-01-27 13:40:00,41.5,41.51,41.47,41.49,12900.0,34.3889,34.3972,34.364,34.3806,12900.0
2015-01-27 13:45:00,41.48,41.49,41.47,41.48,9600.0,34.3723,34.3806,34.364,34.3723,9600.0
2015-01-27 13:50:00,41.48,41.5,41.47,41.5,7600.0,34.3723,34.3889,34.364,34.3889,7600.0
2015-01-27 13:55:00,41.5,41.5,41.48,41.5,8400.0,34.3889,34.3889,34.3723,34.3889,8400.0
2015-01-27 14:00:00,41.49,41.51,41.49,41.5,8900.0,34.3806,34.3972,34.3806,34.3889,8900.0
2015-01-27 14:05:00,41.49,41.52,41.49,41.51,11500.0,34.3806,34.4054,34.3806,34.3972,11500.0
2015-01-27 14:10:00,41.51,41.53,41.5,41.52,5100.0,34.3972,34.4137,34.3889,34.4054,5100.0
2015-01-27 14:15:00,41.52,41.55,41.51,41.55,4100.0,34.4054,34.4303,34.3972,34.4303,4100.0
2015-01-27 14:20:00,41.55,41.57,41.52,41.52,6200.0,34.4303,34.4469,34.4054,34.4054,6200.0
2015-01-27 14:25:00,41.53,41.56,41.52,41.55,7000.0,34.4137,34.4386,34.4054,34.4303,7000.0
2015-01-27 14:30:00,41.55,41.57,41.54,41.57,15600.0,34.4303,34.4469,34.422,34.4469,15600.0
2015-01-27 14:35:00,41.57,41.59,41.56,41.59,16500.0,34.4469,34.4635,34.4386,34.4635,16500.0
2015-01-27 14:40:00,41.6,41.62,41.58,41.61,18000.0,34.4717,34.4883,34.4552,34.48,18000.0
2015-01-27 14:45:00,41.62,41.63,41.59,41.59,10300.0,34.4883,34.4966,34.4635,34.4635,10300.0
2015-01-27 14:50:00,41.6,41.61,41.58,41.59,18200.0,34.4717,34.48,34.4552,34.4635,18200.0
2015-01-27 14:55:00,41.58,41.59,41.52,41.52,6500.0,34.4552,34.4635,34.4054,34.4054,6500.0
2015-01-27 15:00:00,41.52,41.54,41.52,41.52,7700.0,34.4054,34.422,34.4054,34.4054,7700.0
2015-01-27 15:05:00,41.52,41.53,41.51,41.53,12700.0,34.4054,34.4137,34.3972,34.4137,12700.0
2015-01-27 15:10:00,41.53,41.54,41.53,41.54,8600.0,34.4137,34.422,34.4137,34.422,8600.0
2015-01-27 15:15:00,41.53,41.56,41.53,41.54,45300.0,34.4137,34.4386,34.4137,34.422,45300.0
2015-01-27 15:20:00,41.55,41.55,41.51,41.52,22300.0,34.4303,34.4303,34.3972,34.4054,22300.0
2015-01-27 15:25:00,41.52,41.52,41.46,41.46,13800.0,34.4054,34.4054,34.3557,34.3557,13800.0
2015-01-27 15:30:00,41.46,41.47,41.44,41.47,14100.0,34.3557,34.364,34.3392,34.364,14100.0
2015-01-27 15:35:00,41.47,41.47,41.43,41.46,24200.0,34.364,34.364,34.3309,34.3557,24200.0
2015-01-27 15:40:00,41.45,41.48,41.45,41.47,17400.0,34.3474,34.3723,34.3474,34.364,17400.0
2015-01-27 15:45:00,41.47,41.48,41.4,41.41,35700.0,34.364,34.3723,34.306,34.3143,35700.0
2015-01-27 15:50:00,41.4,41.41,41.38,41.4,43500.0,34.306,34.3143,34.2894,34.306,43500.0
2015-01-27 15:55:00,41.4,41.43,41.39,41.42,71800.0,34.306,34.3309,34.2977,34.3226,71800.0
2015-01-28 09:30:00,41.47,41.69,41.47,41.51,29200.0,34.364,34.5463,34.364,34.3972,29200.0
2015-01-28 09:35:00,41.53,41.65,41.48,41.65,16200.0,34.4137,34.5132,34.3723,34.5132,16200.0
2015-01-28 09:40:00,41.64,41.74,41.62,41.62,14500.0,34.5049,34.5878,34.4883,34.4883,14500.0
2015-01-28 09:45:00,41.62,41.68,41.59,41.61,9400.0,34.4883,34.538,34.4635,34.48,9400.0
2015-01-28 09:50:00,41.62,41.64,41.56,41.58,6200.0,34.4883,34.5049,34.4386,34.4552,6200.0
2015-01-28 09:55:00,41.58,41.6,41.51,41.51,8600.0,34.4552,34.4717,34.3972,34.3972,8600.0
2015-01-28 10:00:00,41.51,41.54,41.46,41.47,11200.0,34.3972,34.422,34.3557,34.364,11200.0
2015-01-28 10:05:00,41.45,41.5,41.43,41.44,6800.0,34.3474,34.3889,34.3309,34.3392,6800.0
2015-01-28 10:10:00,41.44,41.47,41.39,41.39,6700.0,34.3392,34.364,34.2977,34.2977,6700.0
2015-01-28 10:15:00,41.39,41.4,41.36,41.36,7300.0,34.2977,34.306,34.2729,34.2729,7300.0
2015-01-28 10:20:00,41.36,41.38,41.33,41.34,9700.0,34.2729,34.2894,34.248,34.2563,9700.0
2015-01-28 10:25:00,41.34,41.35,41.3,41.32,12500.0,34.2563,34.2646,34.2231,34.2397,12500.0
2015-01-28 10:30:00,41.31,41.35,41.26,41.27,6800.0,34.2314,34.2646,34.19,34.1983,6800.0
2015-01-28 10:35:00,41.27,41.28,41.21,41.21,8400.0,34.1983,34.2066,34.1486,34.1486,8400.0
2015-01-28 10:40:00,41.21,41.22,41.16,41.2,20100.0,34.1486,34.1569,34.1071,34.1403,20100.0
2015-01-28 10:45:00,41.2,41.21,41.18,41.2,6100.0,34.1403,34.1486,34.1237,34.1403,6100.0
2015-01-28 10:50:00,41.21,41.24,41.21,41.23,8300.0,34.1486,34.1734,34.1486,34.1651,8300.0
2015-01-28 10:55:00,41.22,41.29,41.2,41.26,19400.0,34.1569,34.2149,34.1403,34.19,19400.0
2015-01-28 11:00:00,41.26,41.26,41.23,41.25,12800.0,34.19,34.19,34.1651,34.1817,12800.0
2015-01-28 11:05:00,41.25,41.26,41.22,41.25,26400.0,34.1817,34.19,34.1569,34.1817,26400.0
2015-01-28 11:10:00,41.25,41.26,41.23,41.24,20200.0,34.1817,34.19,34.1651,34.1734,20200.0
2015-01-28 11:15:00,41.23,41.25,41.21,41.25,17400.0,34.1651,34.1817,34.1486,34.1817,17400.0
2015-01-28 11:20:00,41.24,41.3,41.22,41.26,16300.0,34.1734,34.2231,34.1569,34.19,16300.0
2015-01-28 11:25:00,41.26,41.28,41.23,41.25,4700.0,34.19,34.2066,34.1651,34.1817,4700.0
2015-01-28 11:30:00,41.25,41.3,41.25,41.3,4500.0,34.1817,34.2231,34.1817,34.2231,4500.0
2015-01-28 11:35:00,41.3,41.31,41.28,41.3,10400.0,34.2231,34.2314,34.2066,34.2231,10400.0
2015-01-28 11:40:00,41.29,41.29,41.25,41.26,5500.0,34.2149,34.2149,34.1817,34.19,5500.0
2015-01-28 11:45:00,41.25,41.32,41.25,41.32,4800.0,34.1817,34.2397,34.1817,34.2397,4800.0
2015-01-28 11:50:00,41.31,41.32,41.29,41.3,9400.0,34.2314,34.2397,34.2149,34.2231,9400.0
2015-01-28 11:55:00,41.29,41.32,41.28,41.31,7000.0,34.2149,34.2397,34.2066,34.2314,7000.0
2015-01-28 12:00:00,41.32,41.35,41.31,41.34,6100.0,34.2397,34.2646,34.2314,34.2563,6100.0
2015-01-28 12:05:00,41.35,41.35,41.32,41.34,7700.0,34.2646,34.2646,34.2397,34.2563,7700.0
2015-01-28 12:10:00,41.33,41.33,41.3,41.3,5000.0,34.248,34.248,34.2231,34.2231,5000.0
2015-01-28 12:15:00,41.3,41.34,41.3,41.33,5900.0,34.2231,34.2563,34.2231,34.248,5900.0
2015-01-28 12:20:00,41.33,41.33,41.31,41.32,5500.0,34.248,34.248,34.2314,34.2397,5500.0
2015-01-28 12:25:00,41.32,41.33,41.29,41.32,8800.0,34.2397,34.248,34.2149,34.2397,8800.0
2015-01-28 12:30:00,41.33,41.35,41.32,41.33,7400.0,34.248,34.2646,34.2397,34.248,7400.0
2015-01-28 12:35:00,41.34,41.34,41.3,41.31,3400.0,34.2563,34.2563,34.2231,34.2314,3400.0
2015-01-28 12:40:00,41.31,41.33,41.31,41.33,3000.0,34.2314,34.248,34.2314,34.248,3000.0
2015-01-28 12:45:00,41.34,41.34,41.31,41.33,5800.0,34.2563,34.2563,34.2314,34.248,5800.0
2015-01-28 12:50:00,41.33,41.36,41.33,41.35,6100.0,34.248,34.2729,34.248,34.2646,6100.0
2015-01-28 12:55:00,41.34,41.38,41.34,41.36,3900.0,34.2563,34.2894,34.2563,34.2729,3900.0
2015-01-28 13:00:00,41.35,41.35,41.31,41.32,5500.0,34.2646,34.2646,34.2314,34.2397,5500.0
2015-01-28 13:05:00,41.32,41.35,41.32,41.34,3200.0,34.2397,34.2646,34.2397,34.2563,3200.0
2015-01-28 13:10:00,41.34,41.35,41.29,41.3,9700.0,34.2563,34.2646,34.2149,34.2231,9700.0
2015-01-28 13:15:00,41.31,41.34,41.31,41.31,6800.0,34.2314,34.2563,34.2314,34.2314,6800.0
2015-01-28 13:20:00,41.3,41.32,41.3,41.31,4100.0,34.2231,34.2397,34.2231,34.2314,4100.0
2015-01-28 13:25:00,41.31,41.32,41.29,41.3,6400.0,34.2314,34.2397,34.2149,34.2231,6400.0
2015-01-28 13:30:00,41.29,41.33,41.28,41.32,17900.0,34.2149,34.248,34.2066,34.2397,17900.0
2015-01-28 13:35:00,41.32,41.32,41.3,41.3,4300.0,34.2397,34.2397,34.2231,34.2231,4300.0
2015-01-28 13:40:00,41.3,41.3,41.27,41.29,21200.0,34.2231,34.2231,34.1983,34.2149,21200.0
2015-01-28 13:45:00,41.29,41.32,41.29,41.3,8700.0,34.2149,34.2397,34.2149,34.2231,8700.0
2015-01-28 13:50:00,41.3,41.33,41.29,41.32,7200.0,34.2231,34.248,34.2149,34.2397,7200.0
2015-01-28 13:55:00,41.32,41.32,41.2,41.2,10900.0,34.2397,34.2397,34.1403,34.1403,10900.0
2015-01-28 14:00:00,41.2,41.38,41.2,41.35,18200.0,34.1403,34.2894,34.1403,34.2646,18200.0
2015-01-28 14:05:00,41.32,41.34,41.23,41.24,11800.0,34.2397,34.2563,34.1651,34.1734,11800.0
2015-01-28 14:10:00,41.23,41.31,41.19,41.29,34800.0,34.1651,34.2314,34.132,34.2149,34800.0
2015-01-28 14:15:00,41.28,41.29,41.25,41.28,11200.0,34.2066,34.2149,34.1817,34.2066,11200.0
2015-01-28 14:20:00,41.28,41.29,41.25,41.27,9000.0,34.2066,34.2149,34.1817,34.1983,9000.0
2015-01-28 14:25:00,41.26,41.27,41.2,41.21,19000.0,34.19,34.1983,34.1403,34.1486,19000.0
2015-01-28 14:30:00,41.21,41.22,41.17,41.18,9200.0,34.1486,34.1569,34.1154,34.1237,9200.0
2015-01-28 14:35:00,41.18,41.22,41.17,41.22,12100.0,34.1237,34.1569,34.1154,34.1569,12100.0
2015-01-28 14:40:00,41.21,41.24,41.2,41.23,8700.0,34.1486,34.1734,34.1403,34.1651,8700.0
2015-01-28 14:45:00,41.23,41.26,41.23,41.24,11200.0,34.1651,34.19,34.1651,34.1734,11200.0
2015-01-28 14:50:00,41.25,41.31,41.24,41.29,6000.0,34.1817,34.2314,34.1734,34.2149,6000.0
2015-01-28 14:55:00,41.3,41.3,41.24,41.25,8600.0,34.2231,34.2231,34.1734,34.1817,8600.0
2015-01-28 15:00:00,41.25,41.28,41.24,41.24,9600.0,34.1817,34.2066,34.1734,34.1734,9600.0
2015-01-28 15:05:00,41.24,41.24,41.18,41.19,8700.0,34.1734,34.1734,34.1237,34.132,8700.0
2015-01-28 15:10:00,41.19,41.2,41.15,41.16,13300.0,34.132,34.1403,34.0988,34.1071,13300.0
2015-01-28 15:15:00,41.16,41.16,41.11,41.12,10400.0,34.1071,34.1071,34.0657,34.074,10400.0
2015-01-28 15:20:00,41.11,41.15,41.1,41.12,11200.0,34.0657,34.0988,34.0574,34.074,11200.0
2015-01-28 15:25:00,41.11,41.12,41.04,41.08,12700.0,34.0657,34.074,34.0077,34.0408,12700.0
2015-01-28 15:30:00,41.07,41.08,41.0,41.03,22200.0,34.0326,34.0408,33.9746,33.9994,22200.0
2015-01-28 15:35:00,41.02,41.04,40.98,40.98,22000.0,33.9911,34.0077,33.958,33.958,22000.0
2015-01-28 15:40:00,40.97,40.98,40.88,40.9,45400.0,33.9497,33.958,33.8751,33.8917,45400.0
2015-01-28 15:45:00,40.89,40.93,40.85,40.9,36800.0,33.8834,33.9165,33.8503,33.8917,36800.0
2015-01-28 15:50:00,40.9,40.95,40.86,40.89,74700.0,33.8917,33.9331,33.8585,33.8834,74700.0
2015-01-28 15:55:00,40.89,41.07,40.89,41.01,291500.0,33.8834,34.0326,33.8834,33.9828,291500.0
2015-01-29 09:30:00,41.02,41.13,40.92,40.99,34200.0,33.9911,34.0823,33.9083,33.9663,34200.0
2015-01-29 09:35:00,41.01,41.08,40.94,40.96,10200.0,33.9828,34.0408,33.9248,33.9414,10200.0
2015-01-29 09:40:00,40.97,40.97,40.81,40.86,7600.0,33.9497,33.9497,33.8171,33.8585,7600.0
2015-01-29 09:45:00,40.86,40.89,40.71,40.83,16200.0,33.8585,33.8834,33.7342,33.8337,16200.0
2015-01-29 09:50:00,40.84,40.98,40.83,40.98,9400.0,33.842,33.958,33.8337,33.958,9400.0
2015-01-29 09:55:00,40.98,41.02,40.96,41.0,9200.0,33.958,33.9911,33.9414,33.9746,9200.0
2015-01-29 10:00:00,40.98,41.05,40.94,41.01,9800.0,33.958,34.016,33.9248,33.9828,9800.0
2015-01-29 10:05:00,41.0,41.0,40.84,40.88,10100.0,33.9746,33.9746,33.842,33.8751,10100.0
2015-01-29 10:10:00,40.87,40.88,40.81,40.82,7700.0,33.8668,33.8751,33.8171,33.8254,7700.0
2015-01-29 10:15:00,40.83,40.91,40.82,40.91,5800.0,33.8337,33.9,33.8254,33.9,5800.0
2015-01-29 10:20:00,40.9,40.93,40.83,40.84,4700.0,33.8917,33.9165,33.8337,33.842,4700.0
2015-01-29 10:25:00,40.86,40.99,40.85,40.99,12600.0,33.8585,33.9663,33.8503,33.9663,12600.0
2015-01-29 10:30:00,40.98,41.0,40.95,40.98,10000.0,33.958,33.9746,33.9331,33.958,10000.0
2015-01-29 10:35:00,40.97,40.98,40.91,40.92,10100.0,33.9497,33.958,33.9,33.9083,10100.0
2015-01-29 10:40:00,40.92,40.92,40.83,40.83,24400.0,33.9083,33.9083,33.8337,33.8337,24400.0
2015-01-29 10:45:00,40.83,40.83,40.75,40.77,42700.0,33.8337,33.8337,33.7674,33.784,42700.0
2015-01-29 10:50:00,40.78,40.79,40.71,40.73,7500.0,33.7922,33.8005,33.7342,33.7508,7500.0
2015-01-29 10:55:00,40.74,40.78,40.72,40.76,8200.0,33.7591,33.7922,33.7425,33.7757,8200.0
2015-01-29 11:00:00,40.76,40.76,40.66,40.68,12100.0,33.7757,33.7757,33.6928,33.7094,12100.0
2015-01-29 11:05:00,40.67,40.72,40.64,40.72,6700.0,33.7011,33.7425,33.6762,33.7425,6700.0
2015-01-29 11:10:00,40.72,40.72,40.68,40.71,9700.0,33.7425,33.7425,33.7094,33.7342,9700.0
2015-01-29 11:15:00,40.7,40.72,40.67,40.67,8100.0,33.726,33.7425,33.7011,33.7011,8100.0
2015-01-29 11:20:00,40.68,40.72,40.67,40.7,7900.0,33.7094,33.7425,33.7011,33.726,7900.0
2015-01-29 11:25:00,40.69,40.69,40.63,40.65,6800.0,33.7177,33.7177,33.668,33.6845,6800.0
2015-01-29 11:30:00,40.65,40.71,40.65,40.71,11900.0,33.6845,33.7342,33.6845,33.7342,11900.0
2015-01-29 11:35:00,40.7,40.71,40.66,40.71,8500.0,33.726,33.7342,33.6928,33.7342,8500.0
2015-01-29 11:40:00,40.71,40.73,40.67,40.67,10600.0,33.7342,33.7508,33.7011,33.7011,10600.0
2015-01-29 11:45:00,40.66,40.67,40.64,40.64,11500.0,33.6928,33.7011,33.6762,33.6762,11500.0
2015-01-29 11:50:00,40.64,40.68,40.64,40.65,12200.0,33.6762,33.7094,33.6762,33.6845,12200.0
2015-01-29 11:55:00,40.65,40.65,40.63,40.64,8700.0,33.6845,33.6845,33.668,33.6762,8700.0
2015-01-29 12:00:00,40.64,40.66,40.63,40.65,10800.0,33.6762,33.6928,33.668,33.6845,10800.0
2015-01-29 12:05:00,40.65,40.69,40.65,40.68,6600.0,33.6845,33.7177,33.6845,33.7094,6600.0
2015-01-29 12:10:00,40.68,40.69,40.65,40.65,9600.0,33.7094,33.7177,33.6845,33.6845,9600.0
2015-01-29 12:15:00,40.64,40.65,40.63,40.64,4000.0,33.6762,33.6845,33.668,33.6762,4000.0
2015-01-29 12:20:00,40.64,40.65,40.61,40.64,9400.0,33.6762,33.6845,33.6514,33.6762,9400.0
2015-01-29 12:25:00,40.63,40.64,40.62,40.63,7400.0,33.668,33.6762,33.6597,33.668,7400.0
2015-01-29 12:30:00,40.63,40.63,40.59,40.59,7700.0,33.668,33.668,33.6348,33.6348,7700.0
2015-01-29 12:35:00,40.59,40.6,40.58,40.6,9000.0,33.6348,33.6431,33.6265,33.6431,9000.0
2015-01-29 12:40:00,40.6,40.61,40.56,40.56,5900.0,33.6431,33.6514,33.6099,33.6099,5900.0
2015-01-29 12:45:00,40.56,40.57,40.53,40.55,11800.0,33.6099,33.6182,33.5851,33.6017,11800.0
2015-01-29 12:50:00,40.54,40.55,40.5,40.55,11100.0,33.5934,33.6017,33.5602,33.6017,11100.0
2015-01-29 12:55:00,40.55,40.58,40.54,40.58,7900.0,33.6017,33.6265,33.5934,33.6265,7900.0
2015-01-29 13:00:00,40.59,40.59,40.54,40.55,7200.0,33.6348,33.6348,33.5934,33.6017,7200.0
2015-01-29 13:05:00,40.54,40.57,40.52,40.56,10000.0,33.5934,33.6182,33.5768,33.6099,10000.0
2015-01-29 13:10:00,40.55,40.58,40.55,40.56,7600.0,33.6017,33.6265,33.6017,33.6099,7600.0
2015-01-29 13:15:00,40.56,40.56,40.55,40.56,4300.0,33.6099,33.6099,33.6017,33.6099,4300.0
2015-01-29 13:20:00,40.56,40.59,40.55,40.59,9700.0,33.6099,33.6348,33.6017,33.6348,9700.0
2015-01-29 13:25:00,40.58,40.63,40.57,40.62,7500.0,33.6265,33.668,33.6182,33.6597,7500.0
2015-01-29 13:30:00,40.62,40.62,40.6,40.61,10700.0,33.6597,33.6597,33.6431,33.6514,10700.0
2015-01-29 13:35:00,40.61,40.73,40.61,40.68,23700.0,33.6514,33.7508,33.6514,33.7094,23700.0
2015-01-29 13:40:00,40.69,40.7,40.65,40.68,10400.0,33.7177,33.726,33.6845,33.7094,10400.0
2015-01-29 13:45:00,40.68,40.71,40.67,40.7,14300.0,33.7094,33.7342,33.7011,33.726,14300.0
2015-01-29 13:50:00,40.7,40.71,40.69,40.7,47600.0,33.726,33.7342,33.7177,33.726,47600.0
2015-01-29 13:55:00,40.69,40.7,40.66,40.67,6700.0,33.7177,33.726,33.6928,33.7011,6700.0
2015-01-29 14:00:00,40.67,40.7,40.66,40.69,5200.0,33.7011,33.726,33.6928,33.7177,5200.0
2015-01-29 14:05:00,40.69,40.71,40.67,40.67,7500.0,33.7177,33.7342,33.7011,33.7011,7500.0
2015-01-29 14:10:00,40.66,40.7,40.65,40.7,8200.0,33.6928,33.726,33.6845,33.726,8200.0
2015-01-29 14:15:00,40.7,40.7,40.67,40.68,13000.0,33.726,33.726,33.7011,33.7094,13000.0
2015-01-29 14:20:00,40.68,40.7,40.67,40.69,6800.0,33.7094,33.726,33.7011,33.7177,6800.0
2015-01-29 14:25:00,40.69,40.7,40.68,40.7,14400.0,33.7177,33.726,33.7094,33.726,14400.0
2015-01-29 14:30:00,40.7,40.7,40.68,40.69,12100.0,33.726,33.726,33.7094,33.7177,12100.0
2015-01-29 14:35:00,40.69,40.7,40.67,40.7,9100.0,33.7177,33.726,33.7011,33.726,9100.0
2015-01-29 14:40:00,40.69,40.7,40.67,40.68,8000.0,33.7177,33.726,33.7011,33.7094,8000.0
2015-01-29 14:45:00,40.68,40.69,40.68,40.68,5000.0,33.7094,33.7177,33.7094,33.7094,5000.0
2015-01-29 14:50:00,40.67,40.68,40.66,40.68,3900.0,33.7011,33.7094,33.6928,33.7094,3900.0
2015-01-29 14:55:00,40.67,40.67,40.62,40.63,11000.0,33.7011,33.7011,33.6597,33.668,11000.0
2015-01-29 15:00:00,40.63,40.63,40.6,40.6,15600.0,33.668,33.668,33.6431,33.6431,15600.0
2015-01-29 15:05:00,40.61,40.62,40.59,40.6,59600.0,33.6514,33.6597,33.6348,33.6431,59600.0
2015-01-29 15:10:00,40.6,40.62,40.59,40.6,21200.0,33.6431,33.6597,33.6348,33.6431,21200.0
2015-01-29 15:15:00,40.6,40.68,40.58,40.68,21000.0,33.6431,33.7094,33.6265,33.7094,21000.0
2015-01-29 15:20:00,40.68,40.69,40.64,40.65,68600.0,33.7094,33.7177,33.6762,33.6845,68600.0
2015-01-29 15:25:00,40.65,40.66,40.62,40.64,23000.0,33.6845,33.6928,33.6597,33.6762,23000.0
2015-01-29 15:30:00,40.64,40.65,40.63,40.63,18600.0,33.6762,33.6845,33.668,33.668,18600.0
2015-01-29 15:35:00,40.64,40.66,40.63,40.65,60000.0,33.6762,33.6928,33.668,33.6845,60000.0
2015-01-29 15:40:00,40.65,40.69,40.64,40.64,41700.0,33.6845,33.7177,33.6762,33.6762,41700.0
2015-01-29 15:45:00,40.64,40.64,40.59,40.6,36600.0,33.6762,33.6762,33.6348,33.6431,36600.0
2015-01-29 15:50:00,40.6,40.61,40.57,40.57,40100.0,33.6431,33.6514,33.6182,33.6182,40100.0
2015-01-29 15:55:00,40.57,40.62,40.55,40.62,93900.0,33.6182,33.6597,33.6017,33.6597,93900.0
2015-01-30 09:30:00,40.27,40.44,40.11,40.15,31900.0,33.3696,33.5105,33.2371,33.2702,31900.0
2015-01-30 09:35:00,40.16,40.21,40.04,40.08,22300.0,33.2785,33.3199,33.179,33.2122,22300.0
2015-01-30 09:40:00,40.08,40.09,40.03,40.03,26600.0,33.2122,33.2205,33.1708,33.1708,26600.0
2015-01-30 09:45:00,40.05,40.13,39.95,39.95,44900.0,33.1873,33.2536,33.1045,33.1045,44900.0
2015-01-30 09:50:00,39.96,40.04,39.92,40.03,35900.0,33.1128,33.179,33.0796,33.1708,35900.0
2015-01-30 09:55:00,40.03,40.06,39.92,39.93,33300.0,33.1708,33.1956,33.0796,33.0879,33300.0
2015-01-30 10:00:00,39.93,40.05,39.91,40.03,28700.0,33.0879,33.1873,33.0713,33.1708,28700.0
2015-01-30 10:05:00,40.03,40.05,39.98,40.03,20900.0,33.1708,33.1873,33.1293,33.1708,20900.0
2015-01-30 10:10:00,40.02,40.05,40.02,40.03,18500.0,33.1625,33.1873,33.1625,33.1708,18500.0
2015-01-30 10:15:00,40.03,40.04,39.89,39.9,34300.0,33.1708,33.179,33.0548,33.063,34300.0
2015-01-30 10:20:00,39.9,39.92,39.88,39.89,23100.0,33.063,33.0796,33.0465,33.0548,23100.0
2015-01-30 10:25:00,39.88,39.91,39.86,39.86,24800.0,33.0465,33.0713,33.0299,33.0299,24800.0
2015-01-30 10:30:00,39.86,39.87,39.77,39.8,45200.0,33.0299,33.0382,32.9553,32.9802,45200.0
2015-01-30 10:35:00,39.79,39.8,39.77,39.78,26500.0,32.9719,32.9802,32.9553,32.9636,26500.0
2015-01-30 10:40:00,39.77,39.83,39.76,39.8,45100.0,32.9553,33.005,32.947,32.9802,45100.0
2015-01-30 10:45:00,39.81,39.82,39.8,39.81,24100.0,32.9885,32.9967,32.9802,32.9885,24100.0
2015-01-30 10:50:00,39.8,39.8,39.76,39.76,38500.0,32.9802,32.9802,32.947,32.947,38500.0
2015-01-30 10:55:00,39.76,39.77,39.7,39.77,31100.0,32.947,32.9553,32.8973,32.9553,31100.0
2015-01-30 11:00:00,39.78,39.81,39.77,39.79,19700.0,32.9636,32.9885,32.9553,32.9719,19700.0
2015-01-30 11:05:00,39.78,39.78,39.73,39.75,26300.0,32.9636,32.9636,32.9222,32.9387,26300.0
2015-01-30 11:10:00,39.75,39.79,39.74,39.75,20700.0,32.9387,32.9719,32.9305,32.9387,20700.0
2015-01-30 11:15:00,39.74,39.75,39.69,39.71,29600.0,32.9305,32.9387,32.889,32.9056,29600.0
2015-01-30 11:20:00,39.71,39.74,39.7,39.73,25800.0,32.9056,32.9305,32.8973,32.9222,25800.0
2015-01-30 11:25:00,39.73,39.8,39.73,39.79,20600.0,32.9222,32.9802,32.9222,32.9719,20600.0
2015-01-30 11:30:00,39.78,39.82,39.78,39.82,42900.0,32.9636,32.9967,32.9636,32.9967,42900.0
2015-01-30 11:35:00,39.82,39.88,39.81,39.88,35400.0,32.9967,33.0465,32.9885,33.0465,35400.0
2015-01-30 11:40:00,39.88,39.88,39.85,39.87,22200.0,33.0465,33.0465,33.0216,33.0382,22200.0
2015-01-30 11:45:00,39.87,39.89,39.87,39.88,20500.0,33.0382,33.0548,33.0382,33.0465,20500.0
2015-01-30 11:50:00,39.88,39.96,39.87,39.96,54900.0,33.0465,33.1128,33.0382,33.1128,54900.0
2015-01-30 11:55:00,39.95,40.08,39.95,40.08,11800.0,33.1045,33.2122,33.1045,33.2122,11800.0
2015-01-30 12:00:00,40.08,40.13,40.08,40.11,24600.0,33.2122,33.2536,33.2122,33.2371,24600.0
2015-01-30 12:05:00,40.11,40.12,40.09,40.1,11500.0,33.2371,33.2453,33.2205,33.2288,11500.0
2015-01-30 12:10:00,40.09,40.27,40.09,40.26,32500.0,33.2205,33.3696,33.2205,33.3614,32500.0
2015-01-30 12:15:00,40.26,40.28,40.21,40.22,28400.0,33.3614,33.3779,33.3199,33.3282,28400.0
2015-01-30 12:20:00,40.21,40.32,40.21,40.32,19200.0,33.3199,33.4111,33.3199,33.4111,19200.0
2015-01-30 12:25:00,40.32,40.33,40.3,40.3,9100.0,33.4111,33.4194,33.3945,33.3945,9100.0
2015-01-30 12:30:00,40.32,40.32,40.29,40.31,12000.0,33.4111,33.4111,33.3862,33.4028,12000.0
2015-01-30 12:35:00,40.3,40.31,40.26,40.27,15600.0,33.3945,33.4028,33.3614,33.3696,15600.0
2015-01-30 12:40:00,40.26,40.26,40.18,40.18,7000.0,33.3614,33.3614,33.2951,33.2951,7000.0
2015-01-30 12:45:00,40.18,40.18,40.09,40.09,62500.0,33.2951,33.2951,33.2205,33.2205,62500.0
2015-01-30 12:50:00,40.09,40.11,40.06,40.06,23100.0,33.2205,33.2371,33.1956,33.1956,23100.0
2015-01-30 12:55:00,40.07,40.09,40.03,40.09,11800.0,33.2039,33.2205,33.1708,33.2205,11800.0
2015-01-30 13:00:00,40.09,40.15,40.09,40.15,55000.0,33.2205,33.2702,33.2205,33.2702,55000.0
2015-01-30 13:05:00,40.15,40.2,40.14,40.19,47700.0,33.2702,33.3116,33.2619,33.3033,47700.0
2015-01-30 13:10:00,40.2,40.2,40.15,40.16,13400.0,33.3116,33.3116,33.2702,33.2785,13400.0
2015-01-30 13:15:00,40.16,40.16,40.1,40.11,14600.0,33.2785,33.2785,33.2288,33.2371,14600.0
2015-01-30 13:20:00,40.11,40.11,40.08,40.09,8300.0,33.2371,33.2371,33.2122,33.2205,8300.0
2015-01-30 13:25:00,40.08,40.12,40.07,40.12,19800.0,33.2122,33.2453,33.2039,33.2453,19800.0
2015-01-30 13:30:00,40.13,40.22,40.12,40.22,8700.0,33.2536,33.3282,33.2453,33.3282,8700.0
2015-01-30 13:35:00,40.23,40.25,40.19,40.23,32000.0,33.3365,33.3531,33.3033,33.3365,32000.0
2015-01-30 13:40:00,40.23,40.23,40.18,40.23,25800.0,33.3365,33.3365,33.2951,33.3365,25800.0
2015-01-30 13:45:00,40.23,40.25,40.23,40.24,14800.0,33.3365,33.3531,33.3365,33.3448,14800.0
2015-01-30 13:50:00,40.23,40.24,40.22,40.23,6500.0,33.3365,33.3448,33.3282,33.3365,6500.0
2015-01-30 13:55:00,40.23,40.32,40.23,40.31,22300.0,33.3365,33.4111,33.3365,33.4028,22300.0
2015-01-30 14:00:00,40.32,40.32,40.24,40.26,29300.0,33.4111,33.4111,33.3448,33.3614,29300.0
2015-01-30 14:05:00,40.25,40.26,40.24,40.25,17600.0,33.3531,33.3614,33.3448,33.3531,17600.0
2015-01-30 14:10:00,40.25,40.25,40.19,40.2,7900.0,33.3531,33.3531,33.3033,33.3116,7900.0
2015-01-30 14:15:00,40.2,40.25,40.19,40.25,44900.0,33.3116,33.3531,33.3033,33.3531,44900.0
2015-01-30 14:20:00,40.25,40.27,40.23,40.27,14700.0,33.3531,33.3696,33.3365,33.3696,14700.0
2015-01-30 14:25:00,40.27,40.32,40.26,40.32,23600.0,33.3696,33.4111,33.3614,33.4111,23600.0
2015-01-30 14:30:00,40.32,40.35,40.3,40.3,17400.0,33.4111,33.4359,33.3945,33.3945,17400.0
2015-01-30 14:35:00,40.3,40.33,40.24,40.24,18200.0,33.3945,33.4194,33.3448,33.3448,18200.0
2015-01-30 14:40:00,40.24,40.25,40.13,40.13,13200.0,33.3448,33.3531,33.2536,33.2536,13200.0
2015-01-30 14:45:00,40.12,40.12,39.99,40.01,37500.0,33.2453,33.2453,33.1376,33.1542,37500.0
2015-01-30 14:50:00,40.01,40.02,39.95,40.0,36400.0,33.1542,33.1625,33.1045,33.1459,36400.0
2015-01-30 14:55:00,40.0,40.0,39.97,39.98,28500.0,33.1459,33.1459,33.121,33.1293,28500.0
2015-01-30 15:00:00,39.98,40.01,39.97,39.98,43800.0,33.1293,33.1542,33.121,33.1293,43800.0
2015-01-30 15:05:00,39.98,39.99,39.88,39.9,34700.0,33.1293,33.1376,33.0465,33.063,34700.0
2015-01-30 15:10:00,39.9,39.96,39.9,39.95,20500.0,33.063,33.1128,33.063,33.1045,20500.0
2015-01-30 15:15:00,39.95,39.97,39.88,39.88,24100.0,33.1045,33.121,33.0465,33.0465,24100.0
2015-01-30 15:20:00,39.87,39.87,39.79,39.83,43200.0,33.0382,33.0382,32.9719,33.005,43200.0
2015-01-30 15:25:00,39.83,39.83,39.8,39.83,39500.0,33.005,33.005,32.9802,33.005,39500.0
2015-01-30 15:30:00,39.82,39.84,39.79,39.82,64100.0,32.9967,33.0133,32.9719,32.9967,64100.0
2015-01-30 15:35:00,39.82,39.85,39.8,39.81,59500.0,32.9967,33.0216,32.9802,32.9885,59500.0
2015-01-30 15:40:00,39.8,39.81,39.69,39.74,73700.0,32.9802,32.9885,32.889,32.9305,73700.0
2015-01-30 15:45:00,39.73,39.77,39.71,39.73,80800.0,32.9222,32.9553,32.9056,32.9222,80800.0
2015-01-30 15:50:00,39.74,39.76,39.7,39.7,88300.0,32.9305,32.947,32.8973,32.8973,88300.0
2015-01-30 15:55:00,39.7,39.7,39.64,39.68,159500.0,32.8973,32.8973,32.8476,32.8807,159500.0
2015-02-02 09:30:00,39.8,39.8,39.64,39.7,25900.0,32.9802,32.9802,32.8476,32.8973,25900.0
2015-02-02 09:35:00,39.71,39.89,39.69,39.86,40000.0,32.9056,33.0548,32.889,33.0299,40000.0
2015-02-02 09:40:00,39.86,39.87,39.69,39.73,13100.0,33.0299,33.0382,32.889,32.9222,13100.0
2015-02-02 09:45:00,39.72,39.77,39.69,39.77,8800.0,32.9139,32.9553,32.889,32.9553,8800.0
2015-02-02 09:50:00,39.74,39.74,39.68,39.69,7000.0,32.9305,32.9305,32.8807,32.889,7000.0
2015-02-02 09:55:00,39.68,39.69,39.6,39.6,12600.0,32.8807,32.889,32.8144,32.8144,12600.0
2015-02-02 10:00:00,39.58,39.69,39.53,39.67,52900.0,32.7979,32.889,32.7564,32.8725,52900.0
2015-02-02 10:05:00,39.67,39.67,39.57,39.59,24300.0,32.8725,32.8725,32.7896,32.8062,24300.0
2015-02-02 10:10:00,39.58,39.65,39.56,39.62,18000.0,32.7979,32.8559,32.7813,32.831,18000.0
2015-02-02 10:15:00,39.62,39.67,39.61,39.66,14300.0,32.831,32.8725,32.8227,32.8642,14300.0
2015-02-02 10:20:00,39.66,39.68,39.61,39.65,11300.0,32.8642,32.8807,32.8227,32.8559,11300.0
2015-02-02 10:25:00,39.65,39.72,39.62,39.62,17700.0,32.8559,32.9139,32.831,32.831,17700.0
2015-02-02 10:30:00,39.61,39.64,39.56,39.6,14800.0,32.8227,32.8476,32.7813,32.8144,14800.0
2015-02-02 10:35:00,39.59,39.65,39.59,39.61,11400.0,32.8062,32.8559,32.8062,32.8227,11400.0
2015-02-02 10:40:00,39.63,39.66,39.59,39.63,13500.0,32.8393,32.8642,32.8062,32.8393,13500.0
2015-02-02 10:45:00,39.62,39.63,39.57,39.62,7400.0,32.831,32.8393,32.7896,32.831,7400.0
2015-02-02 10:50:00,39.62,39.68,39.62,39.63,11500.0,32.831,32.8807,32.831,32.8393,11500.0
2015-02-02 10:55:00,39.62,39.62,39.57,39.59,14200.0,32.831,32.831,32.7896,32.8062,14200.0
2015-02-02 11:00:00,39.59,39.59,39.53,39.59,19100.0,32.8062,32.8062,32.7564,32.8062,19100.0
2015-02-02 11:05:00,39.59,39.62,39.57,39.62,28700.0,32.8062,32.831,32.7896,32.831,28700.0
2015-02-02 11:10:00,39.62,39.64,39.58,39.63,18900.0,32.831,32.8476,32.7979,32.8393,18900.0
2015-02-02 11:15:00,39.63,39.67,39.63,39.67,10000.0,32.8393,32.8725,32.8393,32.8725,10000.0
2015-02-02 11:20:00,39.66,39.71,39.64,39.64,14600.0,32.8642,32.9056,32.8476,32.8476,14600.0
2015-02-02 11:25:00,39.64,39.68,39.62,39.68,10200.0,32.8476,32.8807,32.831,32.8807,10200.0
2015-02-02 11:30:00,39.68,39.72,39.66,39.72,12600.0,32.8807,32.9139,32.8642,32.9139,12600.0
2015-02-02 11:35:00,39.73,39.78,39.71,39.78,17900.0,32.9222,32.9636,32.9056,32.9636,17900.0
2015-02-02 11:40:00,39.79,39.8,39.77,39.77,5800.0,32.9719,32.9802,32.9553,32.9553,5800.0
2015-02-02 11:45:00,39.78,39.79,39.7,39.7,21400.0,32.9636,32.9719,32.8973,32.8973,21400.0
2015-02-02 11:50:00,39.7,39.71,39.65,39.66,21200.0,32.8973,32.9056,32.8559,32.8642,21200.0
2015-02-02 11:55:00,39.66,39.67,39.63,39.63,12100.0,32.8642,32.8725,32.8393,32.8393,12100.0
2015-02-02 12:00:00,39.62,39.65,39.54,39.55,18200.0,32.831,32.8559,32.7647,32.773,18200.0
2015-02-02 12:05:00,39.55,39.55,39.48,39.5,26100.0,32.773,32.773,32.715,32.7316,26100.0
2015-02-02 12:10:00,39.5,39.5,39.44,39.45,22200.0,32.7316,32.7316,32.6819,32.6901,22200.0
2015-02-02 12:15:00,39.46,39.54,39.45,39.53,10200.0,32.6984,32.7647,32.6901,32.7564,10200.0
2015-02-02 12:20:00,39.53,39.53,39.45,39.45,7000.0,32.7564,32.7564,32.6901,32.6901,7000.0
2015-02-02 12:25:00,39.46,39.52,39.46,39.52,13900.0,32.6984,32.7482,32.6984,32.7482,13900.0
2015-02-02 12:30:00,39.53,39.55,39.5,39.54,6500.0,32.7564,32.773,32.7316,32.7647,6500.0
2015-02-02 12:35:00,39.55,39.61,39.55,39.61,8400.0,32.773,32.8227,32.773,32.8227,8400.0
2015-02-02 12:40:00,39.61,39.64,39.58,39.62,9500.0,32.8227,32.8476,32.7979,32.831,9500.0
2015-02-02 12:45:00,39.61,39.61,39.53,39.55,5400.0,32.8227,32.8227,32.7564,32.773,5400.0
2015-02-02 12:50:00,39.54,39.55,39.52,39.54,6400.0,32.7647,32.773,32.7482,32.7647,6400.0
2015-02-02 12:55:00,39.54,39.55,39.51,39.51,5000.0,32.7647,32.773,32.7399,32.7399,5000.0
2015-02-02 13:00:00,39.51,39.52,39.48,39.49,13500.0,32.7399,32.7482,32.715,32.7233,13500.0
2015-02-02 13:05:00,39.49,39.52,39.48,39.51,6700.0,32.7233,32.7482,32.715,32.7399,6700.0
2015-02-02 13:10:00,39.52,39.56,39.51,39.53,4600.0,32.7482,32.7813,32.7399,32.7564,4600.0
2015-02-02 13:15:00,39.52,39.53,39.48,39.53,8200.0,32.7482,32.7564,32.715,32.7564,8200.0
2015-02-02 13:20:00,39.52,39.58,39.52,39.58,3400.0,32.7482,32.7979,32.7482,32.7979,3400.0
2015-02-02 13:25:00,39.59,39.6,39.55,39.58,5900.0,32.8062,32.8144,32.773,32.7979,5900.0
2015-02-02 13:30:00,39.59,39.6,39.53,39.53,5800.0,32.8062,32.8144,32.7564,32.7564,5800.0
2015-02-02 13:35:00,39.52,39.53,39.49,39.49,6100.0,32.7482,32.7564,32.7233,32.7233,6100.0
2015-02-02 13:40:00,39.49,39.52,39.47,39.48,6400.0,32.7233,32.7482,32.7067,32.715,6400.0
2015-02-02 13:45:00,39.48,39.52,39.48,39.5,5100.0,32.715,32.7482,32.715,32.7316,5100.0
2015-02-02 13:50:00,39.5,39.52,39.47,39.49,7200.0,32.7316,32.7482,32.7067,32.7233,7200.0
2015-02-02 13:55:00,39.49,39.5,39.47,39.47,12000.0,32.7233,32.7316,32.7067,32.7067,12000.0
2015-02-02 14:00:00,39.48,39.54,39.47,39.53,4800.0,32.715,32.7647,32.7067,32.7564,4800.0
2015-02-02 14:05:00,39.53,39.59,39.53,39.58,8300.0,32.7564,32.8062,32.7564,32.7979,8300.0
2015-02-02 14:10:00,39.59,39.62,39.57,39.62,8900.0,32.8062,32.831,32.7896,32.831,8900.0
2015-02-02 14:15:00,39.62,39.63,39.6,39.63,5100.0,32.831,32.8393,32.8144,32.8393,5100.0
2015-02-02 14:20:00,39.62,39.64,39.58,39.64,16200.0,32.831,32.8476,32.7979,32.8476,16200.0
2015-02-02 14:25:00,39.63,39.65,39.61,39.64,5700.0,32.8393,32.8559,32.8227,32.8476,5700.0
2015-02-02 14:30:00,39.64,39.64,39.6,39.64,6800.0,32.8476,32.8476,32.8144,32.8476,6800.0
2015-02-02 14:35:00,39.65,39.65,39.58,39.59,7400.0,32.8559,32.8559,32.7979,32.8062,7400.0
2015-02-02 14:40:00,39.59,39.62,39.58,39.6,7100.0,32.8062,32.831,32.7979,32.8144,7100.0
2015-02-02 14:45:00,39.6,39.6,39.54,39.57,10600.0,32.8144,32.8144,32.7647,32.7896,10600.0
2015-02-02 14:50:00,39.57,39.64,39.57,39.62,8200.0,32.7896,32.8476,32.7896,32.831,8200.0
2015-02-02 14:55:00,39.61,39.61,39.55,39.6,7900.0,32.8227,32.8227,32.773,32.8144,7900.0
2015-02-02 15:00:00,39.6,39.63,39.58,39.62,5000.0,32.8144,32.8393,32.7979,32.831,5000.0
2015-02-02 15:05:00,39.62,39.63,39.57,39.63,11300.0,32.831,32.8393,32.7896,32.8393,11300.0
2015-02-02 15:10:00,39.63,39.68,39.62,39.68,12500.0,32.8393,32.8807,32.831,32.8807,12500.0
2015-02-02 15:15:00,39.68,39.69,39.64,39.65,15200.0,32.8807,32.889,32.8476,32.8559,15200.0
2015-02-02 15:20:00,39.66,39.69,39.64,39.65,9000.0,32.8642,32.889,32.8476,32.8559,9000.0
2015-02-02 15:25:00,39.64,39.67,39.63,39.67,11300.0,32.8476,32.8725,32.8393,32.8725,11300.0
2015-02-02 15:30:00,39.66,39.72,39.66,39.69,19200.0,32.8642,32.9139,32.8642,32.889,19200.0
2015-02-02 15:35:00,39.68,39.83,39.68,39.81,30000.0,32.8807,33.005,32.8807,32.9885,30000.0
2015-02-02 15:40:00,39.82,39.95,39.82,39.91,35100.0,32.9967,33.1045,32.9967,33.0713,35100.0
2015-02-02 15:45:00,39.91,39.96,39.88,39.93,32800.0,33.0713,33.1128,33.0465,33.0879,32800.0
2015-02-02 15:50:00,39.93,39.94,39.88,39.9,36100.0,33.0879,33.0962,33.0465,33.063,36100.0
2015-02-02 15:55:00,39.9,39.97,39.89,39.95,86300.0,33.063,33.121,33.0548,33.1045,86300.0
2015-02-03 09:30:00,40.01,40.15,39.99,40.04,24100.0,33.1542,33.2702,33.1376,33.179,24100.0
2015-02-03 09:35:00,40.04,40.09,40.0,40.01,22200.0,33.179,33.2205,33.1459,33.1542,22200.0
2015-02-03 09:40:00,39.99,40.07,39.96,40.07,13800.0,33.1376,33.2039,33.1128,33.2039,13800.0
2015-02-03 09:45:00,40.08,40.2,40.08,40.2,17600.0,33.2122,33.3116,33.2122,33.3116,17600.0
2015-02-03 09:50:00,40.2,40.24,40.18,40.23,10700.0,33.3116,33.3448,33.2951,33.3365,10700.0
2015-02-03 09:55:00,40.25,40.3,40.23,40.25,12600.0,33.3531,33.3945,33.3365,33.3531,12600.0
2015-02-03 10:00:00,40.25,40.27,40.18,40.18,13000.0,33.3531,33.3696,33.2951,33.2951,13000.0
2015-02-03 10:05:00,40.18,40.24,40.13,40.14,10400.0,33.2951,33.3448,33.2536,33.2619,10400.0
2015-02-03 10:10:00,40.14,40.17,40.12,40.15,7000.0,33.2619,33.2868,33.2453,33.2702,7000.0
2015-02-03 10:15:00,40.16,40.18,40.12,40.17,12400.0,33.2785,33.2951,33.2453,33.2868,12400.0
2015-02-03 10:20:00,40.18,40.23,40.18,40.23,23500.0,33.2951,33.3365,33.2951,33.3365,23500.0
2015-02-03 10:25:00,40.22,40.25,40.19,40.24,21500.0,33.3282,33.3531,33.3033,33.3448,21500.0
2015-02-03 10:30:00,40.24,40.28,40.17,40.17,9700.0,33.3448,33.3779,33.2868,33.2868,9700.0
2015-02-03 10:35:00,40.16,40.22,40.16,40.22,12600.0,33.2785,33.3282,33.2785,33.3282,12600.0
2015-02-03 10:40:00,40.22,40.24,40.19,40.21,8600.0,33.3282,33.3448,33.3033,33.3199,8600.0
2015-02-03 10:45:00,40.2,40.26,40.16,40.22,25900.0,33.3116,33.3614,33.2785,33.3282,25900.0
2015-02-03 10:50:00,40.22,40.24,40.2,40.2,9000.0,33.3282,33.3448,33.3116,33.3116,9000.0
2015-02-03 10:55:00,40.19,40.2,40.02,40.03,32200.0,33.3033,33.3116,33.1625,33.1708,32200.0
2015-02-03 11:00:00,40.03,40.04,39.99,39.99,18900.0,33.1708,33.179,33.1376,33.1376,18900.0
2015-02-03 11:05:00,39.98,40.05,39.97,40.05,9200.0,33.1293,33.1873,33.121,33.1873,9200.0
2015-02-03 11:10:00,40.06,40.11,40.02,40.11,7500.0,33.1956,33.2371,33.1625,33.2371,7500.0
2015-02-03 11:15:00,40.1,40.12,40.07,40.07,13600.0,33.2288,33.2453,33.2039,33.2039,13600.0
2015-02-03 11:20:00,40.07,40.07,40.01,40.01,16600.0,33.2039,33.2039,33.1542,33.1542,16600.0
2015-02-03 11:25:00,40.02,40.04,39.98,40.0,16100.0,33.1625,33.179,33.1293,33.1459,16100.0
2015-02-03 11:30:00,40.01,40.08,40.0,40.06,9400.0,33.1542,33.2122,33.1459,33.1956,9400.0
2015-02-03 11:35:00,40.06,40.11,40.04,40.1,14400.0,33.1956,33.2371,33.179,33.2288,14400.0
2015-02-03 11:40:00,40.1,40.12,40.05,40.12,19900.0,33.2288,33.2453,33.1873,33.2453,19900.0
2015-02-03 11:45:00,40.12,40.12,40.06,40.1,9700.0,33.2453,33.2453,33.1956,33.2288,9700.0
2015-02-03 11:50:00,40.09,40.1,40.0,40.0,12000.0,33.2205,33.2288,33.1459,33.1459,12000.0
2015-02-03 11:55:00,40.01,40.01,39.97,39.97,12600.0,33.1542,33.1542,33.121,33.121,12600.0
2015-02-03 12:00:00,39.97,40.03,39.97,40.0,23000.0,33.121,33.1708,33.121,33.1459,23000.0
2015-02-03 12:05:00,40.02,40.13,40.01,40.13,21900.0,33.1625,33.2536,33.1542,33.2536,21900.0
2015-02-03 12:10:00,40.13,40.19,40.13,40.19,6200.0,33.2536,33.3033,33.2536,33.3033,6200.0
2015-02-03 12:15:00,40.18,40.19,40.16,40.19,6000.0,33.2951,33.3033,33.2785,33.3033,6000.0
2015-02-03 12:20:00,40.2,40.23,40.19,40.2,54900.0,33.3116,33.3365,33.3033,33.3116,54900.0
2015-02-03 12:25:00,40.21,40.25,40.2,40.25,14900.0,33.3199,33.3531,33.3116,33.3531,14900.0
2015-02-03 12:30:00,40.23,40.23,40.19,40.22,5200.0,33.3365,33.3365,33.3033,33.3282,5200.0
2015-02-03 12:35:00,40.22,40.28,40.21,40.22,8200.0,33.3282,33.3779,33.3199,33.3282,8200.0
2015-02-03 12:40:00,40.23,40.26,40.21,40.26,11300.0,33.3365,33.3614,33.3199,33.3614,11300.0
2015-02-03 12:45:00,40.27,40.28,40.24,40.25,7600.0,33.3696,33.3779,33.3448,33.3531,7600.0
2015-02-03 12:50:00,40.25,40.26,40.2,40.24,10800.0,33.3531,33.3614,33.3116,33.3448,10800.0
2015-02-03 12:55:00,40.24,40.26,40.22,40.26,9300.0,33.3448,33.3614,33.3282,33.3614,9300.0
2015-02-03 13:00:00,40.25,40.26,40.2,40.21,8900.0,33.3531,33.3614,33.3116,33.3199,8900.0
2015-02-03 13:05:00,40.22,40.23,40.18,40.23,13700.0,33.3282,33.3365,33.2951,33.3365,13700.0
2015-02-03 13:10:00,40.23,40.26,40.2,40.26,19100.0,33.3365,33.3614,33.3116,33.3614,19100.0
2015-02-03 13:15:00,40.26,40.26,40.24,40.26,5300.0,33.3614,33.3614,33.3448,33.3614,5300.0
2015-02-03 13:20:00,40.26,40.32,40.25,40.27,12600.0,33.3614,33.4111,33.3531,33.3696,12600.0
2015-02-03 13:25:00,40.28,40.29,40.24,40.25,12600.0,33.3779,33.3862,33.3448,33.3531,12600.0
2015-02-03 13:30:00,40.25,40.27,40.21,40.22,14300.0,33.3531,33.3696,33.3199,33.3282,14300.0
2015-02-03 13:35:00,40.22,40.25,40.2,40.21,8800.0,33.3282,33.3531,33.3116,33.3199,8800.0
2015-02-03 13:40:00,40.22,40.25,40.21,40.24,7700.0,33.3282,33.3531,33.3199,33.3448,7700.0
2015-02-03 13:45:00,40.24,40.26,40.24,40.24,12400.0,33.3448,33.3614,33.3448,33.3448,12400.0
2015-02-03 13:50:00,40.25,40.33,40.24,40.32,14800.0,33.3531,33.4194,33.3448,33.4111,14800.0
2015-02-03 13:55:00,40.32,40.35,40.31,40.35,11300.0,33.4111,33.4359,33.4028,33.4359,11300.0
2015-02-03 14:00:00,40.35,40.39,40.34,40.35,13600.0,33.4359,33.4691,33.4276,33.4359,13600.0
2015-02-03 14:05:00,40.35,40.36,40.29,40.29,12300.0,33.4359,33.4442,33.3862,33.3862,12300.0
2015-02-03 14:10:00,40.29,40.29,40.26,40.26,14300.0,33.3862,33.3862,33.3614,33.3614,14300.0
2015-02-03 14:15:00,40.27,40.28,40.26,40.26,11800.0,33.3696,33.3779,33.3614,33.3614,11800.0
2015-02-03 14:20:00,40.27,40.31,40.26,40.29,14600.0,33.3696,33.4028,33.3614,33.3862,14600.0
2015-02-03 14:25:00,40.29,40.29,40.25,40.26,9000.0,33.3862,33.3862,33.3531,33.3614,9000.0
2015-02-03 14:30:00,40.26,40.28,40.26,40.27,17400.0,33.3614,33.3779,33.3614,33.3696,17400.0
2015-02-03 14:35:00,40.27,40.28,40.23,40.23,12400.0,33.3696,33.3779,33.3365,33.3365,12400.0
2015-02-03 14:40:00,40.23,40.25,40.23,40.25,13000.0,33.3365,33.3531,33.3365,33.3531,13000.0
2015-02-03 14:45:00,40.25,40.33,40.24,40.32,21200.0,33.3531,33.4194,33.3448,33.4111,21200.0
2015-02-03 14:50:00,40.32,40.36,40.31,40.34,21300.0,33.4111,33.4442,33.4028,33.4276,21300.0
2015-02-03 14:55:00,40.34,40.38,40.34,40.38,14000.0,33.4276,33.4608,33.4276,33.4608,14000.0
2015-02-03 15:00:00,40.39,40.42,40.38,40.41,14400.0,33.4691,33.4939,33.4608,33.4856,14400.0
2015-02-03 15:05:00,40.41,40.42,40.38,40.39,10700.0,33.4856,33.4939,33.4608,33.4691,10700.0
2015-02-03 15:10:00,40.4,40.4,40.35,40.37,23000.0,33.4774,33.4774,33.4359,33.4525,23000.0
2015-02-03 15:15:00,40.38,40.41,40.38,40.4,13000.0,33.4608,33.4856,33.4608,33.4774,13000.0
2015-02-03 15:20:00,40.4,40.43,40.39,40.43,26600.0,33.4774,33.5022,33.4691,33.5022,26600.0
2015-02-03 15:25:00,40.43,40.46,40.42,40.44,24900.0,33.5022,33.5271,33.4939,33.5105,24900.0
2015-02-03 15:30:00,40.45,40.52,40.45,40.49,52100.0,33.5188,33.5768,33.5188,33.5519,52100.0
2015-02-03 15:35:00,40.48,40.54,40.48,40.54,39300.0,33.5437,33.5934,33.5437,33.5934,39300.0
2015-02-03 15:40:00,40.53,40.57,40.52,40.53,47200.0,33.5851,33.6182,33.5768,33.5851,47200.0
2015-02-03 15:45:00,40.53,40.57,40.53,40.57,59500.0,33.5851,33.6182,33.5851,33.6182,59500.0
2015-02-03 15:50:00,40.57,40.6,40.56,40.59,88700.0,33.6182,33.6431,33.6099,33.6348,88700.0
2015-02-03 15:55:00,40.59,40.61,40.55,40.58,211400.0,33.6348,33.6514,33.6017,33.6265,211400.0
2015-02-04 09:30:00,40.57,40.57,40.35,40.36,17600.0,33.6182,33.6182,33.4359,33.4442,17600.0
2015-02-04 09:35:00,40.54,40.73,40.51,40.73,14900.0,33.5934,33.7508,33.5685,33.7508,14900.0
2015-02-04 09:40:00,40.71,40.73,40.64,40.64,15100.0,33.7342,33.7508,33.6762,33.6762,15100.0
2015-02-04 09:45:00,40.64,40.72,40.64,40.71,6100.0,33.6762,33.7425,33.6762,33.7342,6100.0
2015-02-04 09:50:00,40.72,40.77,40.71,40.75,15200.0,33.7425,33.784,33.7342,33.7674,15200.0
2015-02-04 09:55:00,40.77,40.8,40.75,40.78,8200.0,33.784,33.8088,33.7674,33.7922,8200.0
2015-02-04 10:00:00,40.77,40.85,40.76,40.8,10800.0,33.784,33.8503,33.7757,33.8088,10800.0
2015-02-04 10:05:00,40.81,40.81,40.74,40.8,9000.0,33.8171,33.8171,33.7591,33.8088,9000.0
2015-02-04 10:10:00,40.79,40.8,40.73,40.73,15200.0,33.8005,33.8088,33.7508,33.7508,15200.0
2015-02-04 10:15:00,40.74,40.8,40.74,40.78,7700.0,33.7591,33.8088,33.7591,33.7922,7700.0
2015-02-04 10:20:00,40.78,40.79,40.76,40.78,9300.0,33.7922,33.8005,33.7757,33.7922,9300.0
2015-02-04 10:25:00,40.77,40.8,40.73,40.73,6800.0,33.784,33.8088,33.7508,33.7508,6800.0
2015-02-04 10:30:00,40.73,40.76,40.71,40.71,17700.0,33.7508,33.7757,33.7342,33.7342,17700.0
2015-02-04 10:35:00,40.71,40.71,40.66,40.68,16000.0,33.7342,33.7342,33.6928,33.7094,16000.0
2015-02-04 10:40:00,40.67,40.73,40.66,40.71,11800.0,33.7011,33.7508,33.6928,33.7342,11800.0
2015-02-04 10:45:00,40.7,40.7,40.66,40.69,7200.0,33.726,33.726,33.6928,33.7177,7200.0
2015-02-04 10:50:00,40.69,40.7,40.64,40.64,6800.0,33.7177,33.726,33.6762,33.6762,6800.0
2015-02-04 10:55:00,40.64,40.66,40.61,40.62,16600.0,33.6762,33.6928,33.6514,33.6597,16600.0
2015-02-04 11:00:00,40.61,40.66,40.58,40.65,7900.0,33.6514,33.6928,33.6265,33.6845,7900.0
2015-02-04 11:05:00,40.64,40.67,40.63,40.66,10400.0,33.6762,33.7011,33.668,33.6928,10400.0
2015-02-04 11:10:00,40.66,40.66,40.59,40.65,12600.0,33.6928,33.6928,33.6348,33.6845,12600.0
2015-02-04 11:15:00,40.65,40.69,40.65,40.68,5400.0,33.6845,33.7177,33.6845,33.7094,5400.0
2015-02-04 11:20:00,40.68,40.7,40.67,40.7,10200.0,33.7094,33.726,33.7011,33.726,10200.0
2015-02-04 11:25:00,40.71,40.72,40.69,40.7,3300.0,33.7342,33.7425,33.7177,33.726,3300.0
2015-02-04 11:30:00,40.69,40.73,40.69,40.73,6300.0,33.7177,33.7508,33.7177,33.7508,6300.0
2015-02-04 11:35:00,40.74,40.76,40.73,40.75,13300.0,33.7591,33.7757,33.7508,33.7674,13300.0
2015-02-04 11:40:00,40.74,40.74,40.71,40.73,3800.0,33.7591,33.7591,33.7342,33.7508,3800.0
2015-02-04 11:45:00,40.75,40.75,40.7,40.73,19700.0,33.7674,33.7674,33.726,33.7508,19700.0
2015-02-04 11:50:00,40.72,40.72,40.66,40.66,6800.0,33.7425,33.7425,33.6928,33.6928,6800.0
2015-02-04 11:55:00,40.66,40.72,40.65,40.72,8800.0,33.6928,33.7425,33.6845,33.7425,8800.0
2015-02-04 12:00:00,40.71,40.72,40.7,40.72,4600.0,33.7342,33.7425,33.726,33.7425,4600.0
2015-02-04 12:05:00,40.72,40.73,40.7,40.71,9400.0,33.7425,33.7508,33.726,33.7342,9400.0
2015-02-04 12:10:00,40.72,40.72,40.64,40.69,26300.0,33.7425,33.7425,33.6762,33.7177,26300.0
2015-02-04 12:15:00,40.69,40.69,40.66,40.67,7100.0,33.7177,33.7177,33.6928,33.7011,7100.0
2015-02-04 12:20:00,40.67,40.7,40.66,40.7,2700.0,33.7011,33.726,33.6928,33.726,2700.0
2015-02-04 12:25:00,40.7,40.7,40.64,40.64,9000.0,33.726,33.726,33.6762,33.6762,9000.0
2015-02-04 12:30:00,40.64,40.68,40.63,40.68,4600.0,33.6762,33.7094,33.668,33.7094,4600.0
2015-02-04 12:35:00,40.69,40.69,40.61,40.63,11400.0,33.7177,33.7177,33.6514,33.668,11400.0
2015-02-04 12:40:00,40.63,40.65,40.62,40.62,3200.0,33.668,33.6845,33.6597,33.6597,3200.0
2015-02-04 12:45:00,40.62,40.66,40.61,40.66,3000.0,33.6597,33.6928,33.6514,33.6928,3000.0
2015-02-04 12:50:00,40.66,40.68,40.66,40.68,4100.0,33.6928,33.7094,33.6928,33.7094,4100.0
2015-02-04 12:55:00,40.69,40.73,40.69,40.72,7400.0,33.7177,33.7508,33.7177,33.7425,7400.0
2015-02-04 13:00:00,40.72,40.73,40.7,40.7,8800.0,33.7425,33.7508,33.726,33.726,8800.0
2015-02-04 13:05:00,40.7,40.73,40.69,40.73,7400.0,33.726,33.7508,33.7177,33.7508,7400.0
2015-02-04 13:10:00,40.73,40.76,40.71,40.71,10200.0,33.7508,33.7757,33.7342,33.7342,10200.0
2015-02-04 13:15:00,40.72,40.73,40.71,40.71,4400.0,33.7425,33.7508,33.7342,33.7342,4400.0
2015-02-04 13:20:00,40.71,40.71,40.69,40.71,3800.0,33.7342,33.7342,33.7177,33.7342,3800.0
2015-02-04 13:25:00,40.71,40.76,40.71,40.75,17100.0,33.7342,33.7757,33.7342,33.7674,17100.0
2015-02-04 13:30:00,40.74,40.8,40.74,40.78,34000.0,33.7591,33.8088,33.7591,33.7922,34000.0
2015-02-04 13:35:00,40.77,40.77,40.75,40.77,6800.0,33.784,33.784,33.7674,33.784,6800.0
2015-02-04 13:40:00,40.76,40.8,40.76,40.79,5600.0,33.7757,33.8088,33.7757,33.8005,5600.0
2015-02-04 13:45:00,40.8,40.81,40.79,40.8,8900.0,33.8088,33.8171,33.8005,33.8088,8900.0
2015-02-04 13:50:00,40.8,40.82,40.78,40.8,16300.0,33.8088,33.8254,33.7922,33.8088,16300.0
2015-02-04 13:55:00,40.8,40.81,40.76,40.79,7500.0,33.8088,33.8171,33.7757,33.8005,7500.0
2015-02-04 14:00:00,40.79,40.82,40.79,40.82,14300.0,33.8005,33.8254,33.8005,33.8254,14300.0
2015-02-04 14:05:00,40.81,40.82,40.72,40.72,9400.0,33.8171,33.8254,33.7425,33.7425,9400.0
2015-02-04 14:10:00,40.72,40.72,40.67,40.67,8900.0,33.7425,33.7425,33.7011,33.7011,8900.0
2015-02-04 14:15:00,40.68,40.69,40.67,40.69,7900.0,33.7094,33.7177,33.7011,33.7177,7900.0
2015-02-04 14:20:00,40.68,40.72,40.68,40.72,8100.0,33.7094,33.7425,33.7094,33.7425,8100.0
2015-02-04 14:25:00,40.72,40.76,40.72,40.76,3900.0,33.7425,33.7757,33.7425,33.7757,3900.0
2015-02-04 14:30:00,40.76,40.76,40.72,40.72,9600.0,33.7757,33.7757,33.7425,33.7425,9600.0
2015-02-04 14:35:00,40.72,40.74,40.71,40.74,4700.0,33.7425,33.7591,33.7342,33.7591,4700.0
2015-02-04 14:40:00,40.74,40.78,40.73,40.76,8600.0,33.7591,33.7922,33.7508,33.7757,8600.0
2015-02-04 14:45:00,40.76,40.77,40.76,40.77,10500.0,33.7757,33.784,33.7757,33.784,10500.0
2015-02-04 14:50:00,40.76,40.76,40.73,40.73,5100.0,33.7757,33.7757,33.7508,33.7508,5100.0
2015-02-04 14:55:00,40.73,40.74,40.69,40.69,5900.0,33.7508,33.7591,33.7177,33.7177,5900.0
2015-02-04 15:00:00,40.69,40.7,40.66,40.69,7800.0,33.7177,33.726,33.6928,33.7177,7800.0
2015-02-04 15:05:00,40.7,40.73,40.7,40.71,5400.0,33.726,33.7508,33.726,33.7342,5400.0
2015-02-04 15:10:00,40.71,40.72,40.69,40.71,6000.0,33.7342,33.7425,33.7177,33.7342,6000.0
2015-02-04 15:15:00,40.72,40.72,40.69,40.7,16100.0,33.7425,33.7425,33.7177,33.726,16100.0
2015-02-04 15:20:00,40.7,40.74,40.69,40.74,19900.0,33.726,33.7591,33.7177,33.7591,19900.0
2015-02-04 15:25:00,40.74,40.77,40.74,40.77,20900.0,33.7591,33.784,33.7591,33.784,20900.0
2015-02-04 15:30:00,40.77,40.78,40.73,40.74,22900.0,33.784,33.7922,33.7508,33.7591,22900.0
2015-02-04 15:35:00,40.75,40.75,40.64,40.64,30300.0,33.7674,33.7674,33.6762,33.6762,30300.0
2015-02-04 15:40:00,40.65,40.67,40.53,40.54,36500.0,33.6845,33.7011,33.5851,33.5934,36500.0
2015-02-04 15:45:00,40.54,40.56,40.47,40.52,37700.0,33.5934,33.6099,33.5354,33.5768,37700.0
2015-02-04 15:50:00,40.53,40.55,40.48,40.51,41000.0,33.5851,33.6017,33.5437,33.5685,41000.0
2015-02-04 15:55:00,40.5,40.55,40.5,40.54,69100.0,33.5602,33.6017,33.5602,33.5934,69100.0
2015-02-05 09:30:00,40.71,40.83,40.63,40.81,21200.0,33.7342,33.8337,33.668,33.8171,21200.0
2015-02-05 09:35:00,40.82,40.82,40.75,40.79,10800.0,33.8254,33.8254,33.7674,33.8005,10800.0
2015-02-05 09:40:00,40.79,40.8,40.73,40.79,16200.0,33.8005,33.8088,33.7508,33.8005,16200.0
2015-02-05 09:45:00,40.79,40.81,40.77,40.78,9200.0,33.8005,33.8171,33.784,33.7922,9200.0
2015-02-05 09:50:00,40.79,40.8,40.78,40.79,4300.0,33.8005,33.8088,33.7922,33.8005,4300.0
2015-02-05 09:55:00,40.8,40.83,40.8,40.82,6100.0,33.8088,33.8337,33.8088,33.8254,6100.0
2015-02-05 10:00:00,40.84,40.85,40.8,40.84,9100.0,33.842,33.8503,33.8088,33.842,9100.0
2015-02-05 10:05:00,40.85,40.88,40.84,40.85,3800.0,33.8503,33.8751,33.842,33.8503,3800.0
2015-02-05 10:10:00,40.84,40.84,40.76,40.76,3900.0,33.842,33.842,33.7757,33.7757,3900.0
2015-02-05 10:15:00,40.78,40.84,40.76,40.83,3000.0,33.7922,33.842,33.7757,33.8337,3000.0
2015-02-05 10:20:00,40.84,40.84,40.78,40.8,4300.0,33.842,33.842,33.7922,33.8088,4300.0
2015-02-05 10:25:00,40.8,40.92,40.8,40.92,3800.0,33.8088,33.9083,33.8088,33.9083,3800.0
2015-02-05 10:30:00,40.93,40.93,40.84,40.85,5800.0,33.9165,33.9165,33.842,33.8503,5800.0
2015-02-05 10:35:00,40.85,40.86,40.84,40.84,16000.0,33.8503,33.8585,33.842,33.842,16000.0
2015-02-05 10:40:00,40.84,40.85,40.8,40.8,14500.0,33.842,33.8503,33.8088,33.8088,14500.0
2015-02-05 10:45:00,40.81,40.88,40.8,40.88,7900.0,33.8171,33.8751,33.8088,33.8751,7900.0
2015-02-05 10:50:00,40.89,40.92,40.89,40.92,5400.0,33.8834,33.9083,33.8834,33.9083,5400.0
2015-02-05 10:55:00,40.92,40.97,40.92,40.95,5900.0,33.9083,33.9497,33.9083,33.9331,5900.0
2015-02-05 11:00:00,40.93,40.94,40.9,40.91,2900.0,33.9165,33.9248,33.8917,33.9,2900.0
2015-02-05 11:05:00,40.93,40.95,40.88,40.88,7300.0,33.9165,33.9331,33.8751,33.8751,7300.0
2015-02-05 11:10:00,40.88,40.99,40.88,40.98,21500.0,33.8751,33.9663,33.8751,33.958,21500.0
2015-02-05 11:15:00,40.98,40.99,40.9,40.91,12200.0,33.958,33.9663,33.8917,33.9,12200.0
2015-02-05 11:20:00,40.92,40.93,40.91,40.91,3300.0,33.9083,33.9165,33.9,33.9,3300.0
2015-02-05 11:25:00,40.9,40.9,40.87,40.88,5400.0,33.8917,33.8917,33.8668,33.8751,5400.0
2015-02-05 11:30:00,40.89,40.91,40.87,40.88,5700.0,33.8834,33.9,33.8668,33.8751,5700.0
2015-02-05 11:35:00,40.88,40.91,40.88,40.9,7300.0,33.8751,33.9,33.8751,33.8917,7300.0
2015-02-05 11:40:00,40.89,40.89,40.83,40.86,18900.0,33.8834,33.8834,33.8337,33.8585,18900.0
2015-02-05 11:45:00,40.87,40.9,40.87,40.9,11100.0,33.8668,33.8917,33.8668,33.8917,11100.0
2015-02-05 11:50:00,40.9,40.9,40.87,40.89,3100.0,33.8917,33.8917,33.8668,33.8834,3100.0
2015-02-05 11:55:00,40.89,40.91,40.86,40.86,6300.0,33.8834,33.9,33.8585,33.8585,6300.0
2015-02-05 12:00:00,40.86,40.89,40.86,40.88,4900.0,33.8585,33.8834,33.8585,33.8751,4900.0
2015-02-05 12:05:00,40.88,40.89,40.86,40.88,3100.0,33.8751,33.8834,33.8585,33.8751,3100.0
2015-02-05 12:10:00,40.88,40.88,40.87,40.87,800.0,33.8751,33.8751,33.8668,33.8668,800.0
2015-02-05 12:15:00,40.88,40.9,40.87,40.89,4300.0,33.8751,33.8917,33.8668,33.8834,4300.0
2015-02-05 12:20:00,40.89,40.91,40.87,40.87,4800.0,33.8834,33.9,33.8668,33.8668,4800.0
2015-02-05 12:25:00,40.88,40.9,40.87,40.9,1600.0,33.8751,33.8917,33.8668,33.8917,1600.0
2015-02-05 12:30:00,40.9,40.91,40.89,40.91,4300.0,33.8917,33.9,33.8834,33.9,4300.0
2015-02-05 12:35:00,40.9,40.91,40.87,40.88,7100.0,33.8917,33.9,33.8668,33.8751,7100.0
2015-02-05 12:40:00,40.89,40.91,40.89,40.89,5900.0,33.8834,33.9,33.8834,33.8834,5900.0
2015-02-05 12:45:00,40.89,40.91,40.88,40.89,3500.0,33.8834,33.9,33.8751,33.8834,3500.0
2015-02-05 12:50:00,40.87,40.88,40.86,40.87,1800.0,33.8668,33.8751,33.8585,33.8668,1800.0
2015-02-05 12:55:00,40.87,40.88,40.86,40.88,2300.0,33.8668,33.8751,33.8585,33.8751,2300.0
2015-02-05 13:00:00,40.89,40.92,40.88,40.88,6700.0,33.8834,33.9083,33.8751,33.8751,6700.0
2015-02-05 13:05:00,40.88,40.9,40.88,40.89,2400.0,33.8751,33.8917,33.8751,33.8834,2400.0
2015-02-05 13:10:00,40.9,40.91,40.89,40.9,5200.0,33.8917,33.9,33.8834,33.8917,5200.0
2015-02-05 13:15:00,40.9,40.93,40.9,40.92,8200.0,33.8917,33.9165,33.8917,33.9083,8200.0
2015-02-05 13:20:00,40.93,40.96,40.93,40.95,3000.0,33.9165,33.9414,33.9165,33.9331,3000.0
2015-02-05 13:25:00,40.95,40.96,40.94,40.96,2000.0,33.9331,33.9414,33.9248,33.9414,2000.0
2015-02-05 13:30:00,40.96,40.97,40.95,40.96,7300.0,33.9414,33.9497,33.9331,33.9414,7300.0
2015-02-05 13:35:00,40.96,40.98,40.95,40.98,3700.0,33.9414,33.958,33.9331,33.958,3700.0
2015-02-05 13:40:00,40.98,41.0,40.98,40.99,2500.0,33.958,33.9746,33.958,33.9663,2500.0
2015-02-05 13:45:00,40.98,41.0,40.98,41.0,3300.0,33.958,33.9746,33.958,33.9746,3300.0
2015-02-05 13:50:00,40.99,40.99,40.96,40.96,6500.0,33.9663,33.9663,33.9414,33.9414,6500.0
2015-02-05 13:55:00,40.96,40.96,40.94,40.94,9700.0,33.9414,33.9414,33.9248,33.9248,9700.0
2015-02-05 14:00:00,40.93,40.94,40.92,40.92,2700.0,33.9165,33.9248,33.9083,33.9083,2700.0
2015-02-05 14:05:00,40.93,40.93,40.92,40.93,2800.0,33.9165,33.9165,33.9083,33.9165,2800.0
2015-02-05 14:10:00,40.91,40.96,40.91,40.92,11900.0,33.9,33.9414,33.9,33.9083,11900.0
2015-02-05 14:15:00,40.92,40.93,40.91,40.93,3100.0,33.9083,33.9165,33.9,33.9165,3100.0
2015-02-05 14:20:00,40.94,40.94,40.92,40.93,3400.0,33.9248,33.9248,33.9083,33.9165,3400.0
2015-02-05 14:25:00,40.92,40.94,40.91,40.94,5000.0,33.9083,33.9248,33.9,33.9248,5000.0
2015-02-05 14:30:00,40.94,40.94,40.92,40.94,11000.0,33.9248,33.9248,33.9083,33.9248,11000.0
2015-02-05 14:35:00,40.93,40.94,40.92,40.93,9200.0,33.9165,33.9248,33.9083,33.9165,9200.0
2015-02-05 14:40:00,40.93,40.93,40.91,40.93,1600.0,33.9165,33.9165,33.9,33.9165,1600.0
2015-02-05 14:45:00,40.93,40.94,40.92,40.93,6400.0,33.9165,33.9248,33.9083,33.9165,6400.0
2015-02-05 14:50:00,40.93,40.94,40.92,40.92,4400.0,33.9165,33.9248,33.9083,33.9083,4400.0
2015-02-05 14:55:00,40.93,40.93,40.91,40.93,4300.0,33.9165,33.9165,33.9,33.9165,4300.0
2015-02-05 15:00:00,40.93,40.93,40.91,40.92,3900.0,33.9165,33.9165,33.9,33.9083,3900.0
2015-02-05 15:05:00,40.92,40.93,40.91,40.92,12300.0,33.9083,33.9165,33.9,33.9083,12300.0
2015-02-05 15:10:00,40.93,40.93,40.9,40.91,51600.0,33.9165,33.9165,33.8917,33.9,51600.0
2015-02-05 15:15:00,40.91,40.92,40.88,40.89,41700.0,33.9,33.9083,33.8751,33.8834,41700.0
2015-02-05 15:20:00,40.89,40.89,40.85,40.88,41700.0,33.8834,33.8834,33.8503,33.8751,41700.0
2015-02-05 15:25:00,40.88,40.91,40.88,40.88,22700.0,33.8751,33.9,33.8751,33.8751,22700.0
2015-02-05 15:30:00,40.89,40.91,40.88,40.9,14900.0,33.8834,33.9,33.8751,33.8917,14900.0
2015-02-05 15:35:00,40.9,40.9,40.87,40.88,59100.0,33.8917,33.8917,33.8668,33.8751,59100.0
2015-02-05 15:40:00,40.87,40.88,40.86,40.86,21900.0,33.8668,33.8751,33.8585,33.8585,21900.0
2015-02-05 15:45:00,40.86,40.87,40.84,40.85,48700.0,33.8585,33.8668,33.842,33.8503,48700.0
2015-02-05 15:50:00,40.86,40.87,40.85,40.86,49700.0,33.8585,33.8668,33.8503,33.8585,49700.0
2015-02-05 15:55:00,40.86,40.89,40.85,40.87,103400.0,33.8585,33.8834,33.8503,33.8668,103400.0
2015-02-06 09:30:00,40.9,40.92,40.66,40.66,41000.0,33.8917,33.9083,33.6928,33.6928,41000.0
2015-02-06 09:35:00,40.69,40.71,40.64,40.71,9200.0,33.7177,33.7342,33.6762,33.7342,9200.0
2015-02-06 09:40:00,40.7,40.71,40.59,40.62,8300.0,33.726,33.7342,33.6348,33.6597,8300.0
2015-02-06 09:45:00,40.6,40.63,40.57,40.63,50600.0,33.6431,33.668,33.6182,33.668,50600.0
2015-02-06 09:50:00,40.62,40.62,40.58,40.61,7700.0,33.6597,33.6597,33.6265,33.6514,7700.0
2015-02-06 09:55:00,40.61,40.69,40.6,40.65,10800.0,33.6514,33.7177,33.6431,33.6845,10800.0
2015-02-06 10:00:00,40.66,40.67,40.63,40.65,15000.0,33.6928,33.7011,33.668,33.6845,15000.0
2015-02-06 10:05:00,40.64,40.66,40.61,40.65,6600.0,33.6762,33.6928,33.6514,33.6845,6600.0
2015-02-06 10:10:00,40.65,40.66,40.65,40.66,11200.0,33.6845,33.6928,33.6845,33.6928,11200.0
2015-02-06 10:15:00,40.66,40.66,40.64,40.64,17000.0,33.6928,33.6928,33.6762,33.6762,17000.0
2015-02-06 10:20:00,40.64,40.67,40.64,40.66,12100.0,33.6762,33.7011,33.6762,33.6928,12100.0
2015-02-06 10:25:00,40.66,40.76,40.66,40.76,24000.0,33.6928,33.7757,33.6928,33.7757,24000.0
2015-02-06 10:30:00,40.76,40.84,40.75,40.83,10000.0,33.7757,33.842,33.7674,33.8337,10000.0
2015-02-06 10:35:00,40.84,40.89,40.82,40.89,14100.0,33.842,33.8834,33.8254,33.8834,14100.0
2015-02-06 10:40:00,40.89,40.97,40.89,40.95,18700.0,33.8834,33.9497,33.8834,33.9331,18700.0
2015-02-06 10:45:00,40.95,40.96,40.89,40.9,23900.0,33.9331,33.9414,33.8834,33.8917,23900.0
2015-02-06 10:50:00,40.91,40.93,40.9,40.91,8000.0,33.9,33.9165,33.8917,33.9,8000.0
2015-02-06 10:55:00,40.9,40.91,40.87,40.87,6500.0,33.8917,33.9,33.8668,33.8668,6500.0
2015-02-06 11:00:00,40.86,40.9,40.86,40.88,5800.0,33.8585,33.8917,33.8585,33.8751,5800.0
2015-02-06 11:05:00,40.88,40.9,40.87,40.89,9300.0,33.8751,33.8917,33.8668,33.8834,9300.0
2015-02-06 11:10:00,40.9,40.92,40.89,40.91,12100.0,33.8917,33.9083,33.8834,33.9,12100.0
2015-02-06 11:15:00,40.9,40.93,40.89,40.91,7400.0,33.8917,33.9165,33.8834,33.9,7400.0
2015-02-06 11:20:00,40.91,40.91,40.87,40.89,4900.0,33.9,33.9,33.8668,33.8834,4900.0
2015-02-06 11:25:00,40.9,40.92,40.88,40.91,7700.0,33.8917,33.9083,33.8751,33.9,7700.0
2015-02-06 11:30:00,40.91,40.96,40.9,40.96,7500.0,33.9,33.9414,33.8917,33.9414,7500.0
2015-02-06 11:35:00,40.95,40.96,40.9,40.93,5800.0,33.9331,33.9414,33.8917,33.9165,5800.0
2015-02-06 11:40:00,40.93,40.96,40.92,40.96,4600.0,33.9165,33.9414,33.9083,33.9414,4600.0
2015-02-06 11:45:00,40.95,40.96,40.93,40.96,5600.0,33.9331,33.9414,33.9165,33.9414,5600.0
2015-02-06 11:50:00,40.96,40.99,40.95,40.97,6700.0,33.9414,33.9663,33.9331,33.9497,6700.0
2015-02-06 11:55:00,40.98,40.99,40.96,40.98,7900.0,33.958,33.9663,33.9414,33.958,7900.0
2015-02-06 12:00:00,40.99,40.99,40.96,40.97,3100.0,33.9663,33.9663,33.9414,33.9497,3100.0
2015-02-06 12:05:00,40.97,40.97,40.94,40.94,3600.0,33.9497,33.9497,33.9248,33.9248,3600.0
2015-02-06 12:10:00,40.95,40.95,40.9,40.92,5400.0,33.9331,33.9331,33.8917,33.9083,5400.0
2015-02-06 12:15:00,40.92,40.93,40.91,40.92,3200.0,33.9083,33.9165,33.9,33.9083,3200.0
2015-02-06 12:20:00,40.92,40.93,40.82,40.83,9800.0,33.9083,33.9165,33.8254,33.8337,9800.0
2015-02-06 12:25:00,40.84,40.86,40.83,40.84,5000.0,33.842,33.8585,33.8337,33.842,5000.0
2015-02-06 12:30:00,40.84,40.85,40.83,40.83,4600.0,33.842,33.8503,33.8337,33.8337,4600.0
2015-02-06 12:35:00,40.83,40.85,40.8,40.8,4600.0,33.8337,33.8503,33.8088,33.8088,4600.0
2015-02-06 12:40:00,40.8,40.8,40.74,40.76,4400.0,33.8088,33.8088,33.7591,33.7757,4400.0
2015-02-06 12:45:00,40.75,40.8,40.73,40.8,13500.0,33.7674,33.8088,33.7508,33.8088,13500.0
2015-02-06 12:50:00,40.81,40.83,40.79,40.79,2800.0,33.8171,33.8337,33.8005,33.8005,2800.0
2015-02-06 12:55:00,40.79,40.84,40.79,40.83,6100.0,33.8005,33.842,33.8005,33.8337,6100.0
2015-02-06 13:00:00,40.83,40.84,40.81,40.83,4100.0,33.8337,33.842,33.8171,33.8337,4100.0
2015-02-06 13:05:00,40.83,40.84,40.77,40.8,4200.0,33.8337,33.842,33.784,33.8088,4200.0
2015-02-06 13:10:00,40.81,40.82,40.77,40.79,6600.0,33.8171,33.8254,33.784,33.8005,6600.0
2015-02-06 13:15:00,40.79,40.82,40.75,40.77,4900.0,33.8005,33.8254,33.7674,33.784,4900.0
2015-02-06 13:20:00,40.77,40.77,40.76,40.77,2500.0,33.784,33.784,33.7757,33.784,2500.0
2015-02-06 13:25:00,40.77,40.77,40.7,40.73,6500.0,33.784,33.784,33.726,33.7508,6500.0
2015-02-06 13:30:00,40.74,40.81,40.74,40.79,22700.0,33.7591,33.8171,33.7591,33.8005,22700.0
2015-02-06 13:35:00,40.79,40.81,40.76,40.81,6100.0,33.8005,33.8171,33.7757,33.8171,6100.0
2015-02-06 13:40:00,40.81,40.83,40.81,40.83,2700.0,33.8171,33.8337,33.8171,33.8337,2700.0
2015-02-06 13:45:00,40.82,40.83,40.78,40.79,8500.0,33.8254,33.8337,33.7922,33.8005,8500.0
2015-02-06 13:50:00,40.79,40.83,40.79,40.82,4900.0,33.8005,33.8337,33.8005,33.8254,4900.0
2015-02-06 13:55:00,40.82,40.87,40.82,40.86,8900.0,33.8254,33.8668,33.8254,33.8585,8900.0
2015-02-06 14:00:00,40.85,40.85,40.82,40.83,7000.0,33.8503,33.8503,33.8254,33.8337,7000.0
2015-02-06 14:05:00,40.84,40.84,40.76,40.76,10600.0,33.842,33.842,33.7757,33.7757,10600.0
2015-02-06 14:10:00,40.75,40.78,40.74,40.74,9400.0,33.7674,33.7922,33.7591,33.7591,9400.0
2015-02-06 14:15:00,40.75,40.77,40.72,40.76,5600.0,33.7674,33.784,33.7425,33.7757,5600.0
2015-02-06 14:20:00,40.75,40.78,40.74,40.78,5900.0,33.7674,33.7922,33.7591,33.7922,5900.0
2015-02-06 14:25:00,40.79,40.81,40.75,40.76,14300.0,33.8005,33.8171,33.7674,33.7757,14300.0
2015-02-06 14:30:00,40.77,40.78,40.72,40.74,16400.0,33.784,33.7922,33.7425,33.7591,16400.0
2015-02-06 14:35:00,40.75,40.8,40.75,40.8,7300.0,33.7674,33.8088,33.7674,33.8088,7300.0
2015-02-06 14:40:00,40.8,40.82,40.78,40.78,5900.0,33.8088,33.8254,33.7922,33.7922,5900.0
2015-02-06 14:45:00,40.78,40.78,40.76,40.78,5700.0,33.7922,33.7922,33.7757,33.7922,5700.0
2015-02-06 14:50:00,40.78,40.78,40.71,40.72,7000.0,33.7922,33.7922,33.7342,33.7425,7000.0
2015-02-06 14:55:00,40.73,40.73,40.68,40.68,6100.0,33.7508,33.7508,33.7094,33.7094,6100.0
2015-02-06 15:00:00,40.69,40.69,40.61,40.62,9700.0,33.7177,33.7177,33.6514,33.6597,9700.0
2015-02-06 15:05:00,40.62,40.69,40.62,40.65,7000.0,33.6597,33.7177,33.6597,33.6845,7000.0
2015-02-06 15:10:00,40.65,40.66,40.61,40.64,9300.0,33.6845,33.6928,33.6514,33.6762,9300.0
2015-02-06 15:15:00,40.62,40.66,40.62,40.62,9800.0,33.6597,33.6928,33.6597,33.6597,9800.0
2015-02-06 15:20:00,40.62,40.65,40.58,40.63,8100.0,33.6597,33.6845,33.6265,33.668,8100.0
2015-02-06 15:25:00,40.64,40.65,40.56,40.56,11600.0,33.6762,33.6845,33.6099,33.6099,11600.0
2015-02-06 15:30:00,40.56,40.61,40.55,40.6,7100.0,33.6099,33.6514,33.6017,33.6431,7100.0
2015-02-06 15:35:00,40.61,40.66,40.61,40.66,17000.0,33.6514,33.6928,33.6514,33.6928,17000.0
2015-02-06 15:40:00,40.66,40.66,40.55,40.59,21800.0,33.6928,33.6928,33.6017,33.6348,21800.0
2015-02-06 15:45:00,40.59,40.6,40.54,40.56,29000.0,33.6348,33.6431,33.5934,33.6099,29000.0
2015-02-06 15:50:00,40.56,40.62,40.56,40.62,29600.0,33.6099,33.6597,33.6099,33.6597,29600.0
2015-02-06 15:55:00,40.63,40.64,40.59,40.61,51700.0,33.668,33.6762,33.6348,33.6514,51700.0
2015-02-09 09:30:00,40.48,40.71,40.48,40.67,11300.0,33.5437,33.7342,33.5437,33.7011,11300.0
2015-02-09 09:35:00,40.65,40.65,40.56,40.63,3500.0,33.6845,33.6845,33.6099,33.668,3500.0
2015-02-09 09:40:00,40.66,40.67,40.59,40.6,3900.0,33.6928,33.7011,33.6348,33.6431,3900.0
2015-02-09 09:45:00,40.61,40.7,40.61,40.67,5000.0,33.6514,33.726,33.6514,33.7011,5000.0
2015-02-09 09:50:00,40.67,40.75,40.67,40.7,14800.0,33.7011,33.7674,33.7011,33.726,14800.0
2015-02-09 09:55:00,40.71,40.73,40.7,40.7,1700.0,33.7342,33.7508,33.726,33.726,1700.0
2015-02-09 10:00:00,40.72,40.72,40.65,40.66,2100.0,33.7425,33.7425,33.6845,33.6928,2100.0
2015-02-09 10:05:00,40.66,40.66,40.62,40.63,10800.0,33.6928,33.6928,33.6597,33.668,10800.0
2015-02-09 10:10:00,40.63,40.65,40.62,40.64,3800.0,33.668,33.6845,33.6597,33.6762,3800.0
2015-02-09 10:15:00,40.65,40.7,40.65,40.66,3000.0,33.6845,33.726,33.6845,33.6928,3000.0
2015-02-09 10:20:00,40.66,40.67,40.61,40.64,2900.0,33.6928,33.7011,33.6514,33.6762,2900.0
2015-02-09 10:25:00,40.64,40.66,40.61,40.62,2400.0,33.6762,33.6928,33.6514,33.6597,2400.0
2015-02-09 10:30:00,40.61,40.63,40.59,40.63,11500.0,33.6514,33.668,33.6348,33.668,11500.0
2015-02-09 10:35:00,40.62,40.68,40.62,40.65,4300.0,33.6597,33.7094,33.6597,33.6845,4300.0
2015-02-09 10:40:00,40.65,40.68,40.62,40.67,3300.0,33.6845,33.7094,33.6597,33.7011,3300.0
2015-02-09 10:45:00,40.66,40.68,40.63,40.68,2600.0,33.6928,33.7094,33.668,33.7094,2600.0
2015-02-09 10:50:00,40.67,40.67,40.63,40.64,3400.0,33.7011,33.7011,33.668,33.6762,3400.0
2015-02-09 10:55:00,40.65,40.67,40.64,40.66,3000.0,33.6845,33.7011,33.6762,33.6928,3000.0
2015-02-09 11:00:00,40.67,40.68,40.62,40.66,18900.0,33.7011,33.7094,33.6597,33.6928,18900.0
2015-02-09 11:05:00,40.66,40.66,40.6,40.62,17400.0,33.6928,33.6928,33.6431,33.6597,17400.0
2015-02-09 11:10:00,40.64,40.64,40.6,40.61,3700.0,33.6762,33.6762,33.6431,33.6514,3700.0
2015-02-09 11:15:00,40.6,40.67,40.6,40.66,11500.0,33.6431,33.7011,33.6431,33.6928,11500.0
2015-02-09 11:20:00,40.66,40.68,40.65,40.68,7300.0,33.6928,33.7094,33.6845,33.7094,7300.0
2015-02-09 11:25:00,40.69,40.77,40.69,40.76,17300.0,33.7177,33.784,33.7177,33.7757,17300.0
2015-02-09 11:30:00,40.77,40.77,40.76,40.77,5500.0,33.784,33.784,33.7757,33.784,5500.0
2015-02-09 11:35:00,40.77,40.77,40.74,40.75,10800.0,33.784,33.784,33.7591,33.7674,10800.0
2015-02-09 11:40:00,40.75,40.77,40.75,40.76,2100.0,33.7674,33.784,33.7674,33.7757,2100.0
2015-02-09 11:45:00,40.75,40.76,40.75,40.75,1200.0,33.7674,33.7757,33.7674,33.7674,1200.0
2015-02-09 11:50:00,40.76,40.84,40.75,40.83,10800.0,33.7757,33.842,33.7674,33.8337,10800.0
2015-02-09 11:55:00,40.82,40.86,40.82,40.86,1300.0,33.8254,33.8585,33.8254,33.8585,1300.0
2015-02-09 12:00:00,40.86,40.86,40.81,40.81,4500.0,33.8585,33.8585,33.8171,33.8171,4500.0
2015-02-09 12:05:00,40.81,40.87,40.81,40.87,3400.0,33.8171,33.8668,33.8171,33.8668,3400.0
2015-02-09 12:10:00,40.87,40.88,40.86,40.88,4200.0,33.8668,33.8751,33.8585,33.8751,4200.0
2015-02-09 12:15:00,40.88,40.89,40.84,40.85,8900.0,33.8751,33.8834,33.842,33.8503,8900.0
2015-02-09 12:20:00,40.86,40.86,40.85,40.85,2500.0,33.8585,33.8585,33.8503,33.8503,2500.0
2015-02-09 12:25:00,40.86,40.89,40.85,40.89,2600.0,33.8585,33.8834,33.8503,33.8834,2600.0
2015-02-09 12:30:00,40.89,40.9,40.88,40.9,2700.0,33.8834,33.8917,33.8751,33.8917,2700.0
2015-02-09 12:35:00,40.9,40.9,40.88,40.89,3600.0,33.8917,33.8917,33.8751,33.8834,3600.0
2015-02-09 12:40:00,40.88,40.88,40.86,40.86,7700.0,33.8751,33.8751,33.8585,33.8585,7700.0
2015-02-09 12:45:00,40.87,40.87,40.81,40.82,10200.0,33.8668,33.8668,33.8171,33.8254,10200.0
2015-02-09 12:50:00,40.83,40.87,40.8,40.87,4100.0,33.8337,33.8668,33.8088,33.8668,4100.0
2015-02-09 12:55:00,40.87,40.87,40.86,40.86,2900.0,33.8668,33.8668,33.8585,33.8585,2900.0
2015-02-09 13:00:00,40.85,40.85,40.79,40.81,4800.0,33.8503,33.8503,33.8005,33.8171,4800.0
2015-02-09 13:05:00,40.81,40.81,40.77,40.78,3700.0,33.8171,33.8171,33.784,33.7922,3700.0
2015-02-09 13:10:00,40.77,40.78,40.75,40.75,8500.0,33.784,33.7922,33.7674,33.7674,8500.0
2015-02-09 13:15:00,40.75,40.76,40.71,40.71,9500.0,33.7674,33.7757,33.7342,33.7342,9500.0
2015-02-09 13:20:00,40.71,40.72,40.68,40.71,13900.0,33.7342,33.7425,33.7094,33.7342,13900.0
2015-02-09 13:25:00,40.71,40.71,40.67,40.67,6300.0,33.7342,33.7342,33.7011,33.7011,6300.0
2015-02-09 13:30:00,40.66,40.72,40.65,40.7,8600.0,33.6928,33.7425,33.6845,33.726,8600.0
2015-02-09 13:35:00,40.7,40.71,40.69,40.7,4900.0,33.726,33.7342,33.7177,33.726,4900.0
2015-02-09 13:40:00,40.71,40.71,40.68,40.68,6800.0,33.7342,33.7342,33.7094,33.7094,6800.0
2015-02-09 13:45:00,40.68,40.68,40.66,40.66,2800.0,33.7094,33.7094,33.6928,33.6928,2800.0
2015-02-09 13:50:00,40.67,40.68,40.66,40.66,5100.0,33.7011,33.7094,33.6928,33.6928,5100.0
2015-02-09 13:55:00,40.67,40.69,40.66,40.68,2900.0,33.7011,33.7177,33.6928,33.7094,2900.0
2015-02-09 14:00:00,40.67,40.67,40.63,40.66,4200.0,33.7011,33.7011,33.668,33.6928,4200.0
2015-02-09 14:05:00,40.66,40.67,40.61,40.64,6600.0,33.6928,33.7011,33.6514,33.6762,6600.0
2015-02-09 14:10:00,40.64,40.67,40.63,40.64,9800.0,33.6762,33.7011,33.668,33.6762,9800.0
2015-02-09 14:15:00,40.64,40.64,40.59,40.61,6100.0,33.6762,33.6762,33.6348,33.6514,6100.0
2015-02-09 14:20:00,40.62,40.64,40.61,40.62,4100.0,33.6597,33.6762,33.6514,33.6597,4100.0
2015-02-09 14:25:00,40.63,40.68,40.63,40.66,5000.0,33.668,33.7094,33.668,33.6928,5000.0
2015-02-09 14:30:00,40.67,40.67,40.62,40.63,5800.0,33.7011,33.7011,33.6597,33.668,5800.0
2015-02-09 14:35:00,40.63,40.65,40.62,40.65,5700.0,33.668,33.6845,33.6597,33.6845,5700.0
2015-02-09 14:40:00,40.65,40.65,40.62,40.63,6100.0,33.6845,33.6845,33.6597,33.668,6100.0
2015-02-09 14:45:00,40.63,40.63,40.6,40.62,10200.0,33.668,33.668,33.6431,33.6597,10200.0
2015-02-09 14:50:00,40.62,40.63,40.6,40.6,10500.0,33.6597,33.668,33.6431,33.6431,10500.0
2015-02-09 14:55:00,40.6,40.67,40.6,40.64,16200.0,33.6431,33.7011,33.6431,33.6762,16200.0
2015-02-09 15:00:00,40.64,40.65,40.56,40.57,12300.0,33.6762,33.6845,33.6099,33.6182,12300.0
2015-02-09 15:05:00,40.58,40.59,40.54,40.55,9500.0,33.6265,33.6348,33.5934,33.6017,9500.0
2015-02-09 15:10:00,40.56,40.58,40.55,40.58,6800.0,33.6099,33.6265,33.6017,33.6265,6800.0
2015-02-09 15:15:00,40.57,40.57,40.54,40.54,13000.0,33.6182,33.6182,33.5934,33.5934,13000.0
2015-02-09 15:20:00,40.53,40.61,40.52,40.58,14100.0,33.5851,33.6514,33.5768,33.6265,14100.0
2015-02-09 15:25:00,40.58,40.62,40.58,40.6,11300.0,33.6265,33.6597,33.6265,33.6431,11300.0
2015-02-09 15:30:00,40.6,40.6,40.55,40.56,12600.0,33.6431,33.6431,33.6017,33.6099,12600.0
2015-02-09 15:35:00,40.57,40.61,40.54,40.58,19600.0,33.6182,33.6514,33.5934,33.6265,19600.0
2015-02-09 15:40:00,40.57,40.67,40.56,40.62,19700.0,33.6182,33.7011,33.6099,33.6597,19700.0
2015-02-09 15:45:00,40.63,40.66,40.61,40.66,35000.0,33.668,33.6928,33.6514,33.6928,35000.0
2015-02-09 15:50:00,40.66,40.66,40.64,40.65,11400.0,33.6928,33.6928,33.6762,33.6845,11400.0
2015-02-09 15:55:00,40.65,40.68,40.64,40.65,88100.0,33.6845,33.7094,33.6762,33.6845,88100.0
2015-02-10 09:30:00,40.75,40.9,40.75,40.9,14800.0,33.7674,33.8917,33.7674,33.8917,14800.0
2015-02-10 09:35:00,40.89,41.03,40.85,41.0,13800.0,33.8834,33.9994,33.8503,33.9746,13800.0
2015-02-10 09:40:00,40.99,41.01,40.91,40.91,5900.0,33.9663,33.9828,33.9,33.9,5900.0
2015-02-10 09:45:00,40.88,40.9,40.78,40.8,4800.0,33.8751,33.8917,33.7922,33.8088,4800.0
2015-02-10 09:50:00,40.79,40.8,40.71,40.76,12400.0,33.8005,33.8088,33.7342,33.7757,12400.0
2015-02-10 09:55:00,40.77,40.79,40.73,40.73,4100.0,33.784,33.8005,33.7508,33.7508,4100.0
2015-02-10 10:00:00,40.73,40.74,40.7,40.71,5600.0,33.7508,33.7591,33.726,33.7342,5600.0
2015-02-10 10:05:00,40.73,40.79,40.71,40.77,7600.0,33.7508,33.8005,33.7342,33.784,7600.0
2015-02-10 10:10:00,40.76,40.82,40.75,40.79,8600.0,33.7757,33.8254,33.7674,33.8005,8600.0
2015-02-10 10:15:00,40.81,40.82,40.77,40.78,7400.0,33.8171,33.8254,33.784,33.7922,7400.0
2015-02-10 10:20:00,40.8,40.8,40.78,40.79,6300.0,33.8088,33.8088,33.7922,33.8005,6300.0
2015-02-10 10:25:00,40.79,40.8,40.74,40.75,6700.0,33.8005,33.8088,33.7591,33.7674,6700.0
2015-02-10 10:30:00,40.75,40.78,40.74,40.78,13400.0,33.7674,33.7922,33.7591,33.7922,13400.0
2015-02-10 10:35:00,40.78,40.79,40.72,40.75,6600.0,33.7922,33.8005,33.7425,33.7674,6600.0
2015-02-10 10:40:00,40.75,40.78,40.74,40.74,9000.0,33.7674,33.7922,33.7591,33.7591,9000.0
2015-02-10 10:45:00,40.73,40.76,40.73,40.73,5500.0,33.7508,33.7757,33.7508,33.7508,5500.0
2015-02-10 10:50:00,40.74,40.78,40.74,40.75,8100.0,33.7591,33.7922,33.7591,33.7674,8100.0
2015-02-10 10:55:00,40.75,40.83,40.74,40.83,11200.0,33.7674,33.8337,33.7591,33.8337,11200.0
2015-02-10 11:00:00,40.84,40.84,40.79,40.81,7900.0,33.842,33.842,33.8005,33.8171,7900.0
2015-02-10 11:05:00,40.81,40.81,40.77,40.81,4500.0,33.8171,33.8171,33.784,33.8171,4500.0
2015-02-10 11:10:00,40.81,40.83,40.79,40.8,2800.0,33.8171,33.8337,33.8005,33.8088,2800.0
2015-02-10 11:15:00,40.81,40.83,40.81,40.83,1500.0,33.8171,33.8337,33.8171,33.8337,1500.0
2015-02-10 11:20:00,40.83,40.85,40.81,40.81,5500.0,33.8337,33.8503,33.8171,33.8171,5500.0
2015-02-10 11:25:00,40.79,40.83,40.79,40.81,4600.0,33.8005,33.8337,33.8005,33.8171,4600.0
2015-02-10 11:30:00,40.81,40.82,40.74,40.76,3300.0,33.8171,33.8254,33.7591,33.7757,3300.0
2015-02-10 11:35:00,40.76,40.81,40.76,40.8,2200.0,33.7757,33.8171,33.7757,33.8088,2200.0
2015-02-10 11:40:00,40.8,40.84,40.8,40.84,5800.0,33.8088,33.842,33.8088,33.842,5800.0
2015-02-10 11:45:00,40.84,40.84,40.8,40.83,6500.0,33.842,33.842,33.8088,33.8337,6500.0
2015-02-10 11:50:00,40.83,40.84,40.82,40.82,4700.0,33.8337,33.842,33.8254,33.8254,4700.0
2015-02-10 11:55:00,40.81,40.82,40.76,40.77,3900.0,33.8171,33.8254,33.7757,33.784,3900.0
2015-02-10 12:00:00,40.78,40.79,40.72,40.75,3600.0,33.7922,33.8005,33.7425,33.7674,3600.0
2015-02-10 12:05:00,40.75,40.75,40.73,40.74,2800.0,33.7674,33.7674,33.7508,33.7591,2800.0
2015-02-10 12:10:00,40.74,40.79,40.74,40.76,11400.0,33.7591,33.8005,33.7591,33.7757,11400.0
2015-02-10 12:15:00,40.76,40.76,40.69,40.73,19300.0,33.7757,33.7757,33.7177,33.7508,19300.0
2015-02-10 12:20:00,40.73,40.74,40.7,40.72,5800.0,33.7508,33.7591,33.726,33.7425,5800.0
2015-02-10 12:25:00,40.72,40.72,40.65,40.65,11700.0,33.7425,33.7425,33.6845,33.6845,11700.0
2015-02-10 12:30:00,40.65,40.69,40.65,40.65,6100.0,33.6845,33.7177,33.6845,33.6845,6100.0
2015-02-10 12:35:00,40.65,40.67,40.63,40.66,3700.0,33.6845,33.7011,33.668,33.6928,3700.0
2015-02-10 12:40:00,40.67,40.69,40.64,40.69,8800.0,33.7011,33.7177,33.6762,33.7177,8800.0
2015-02-10 12:45:00,40.7,40.74,40.68,40.72,9300.0,33.726,33.7591,33.7094,33.7425,9300.0
2015-02-10 12:50:00,40.71,40.72,40.68,40.69,3500.0,33.7342,33.7425,33.7094,33.7177,3500.0
2015-02-10 12:55:00,40.69,40.7,40.67,40.68,4400.0,33.7177,33.726,33.7011,33.7094,4400.0
2015-02-10 13:00:00,40.7,40.71,40.66,40.66,5400.0,33.726,33.7342,33.6928,33.6928,5400.0
2015-02-10 13:05:00,40.66,40.67,40.65,40.66,9800.0,33.6928,33.7011,33.6845,33.6928,9800.0
2015-02-10 13:10:00,40.66,40.67,40.66,40.66,4400.0,33.6928,33.7011,33.6928,33.6928,4400.0
2015-02-10 13:15:00,40.66,40.67,40.65,40.65,3500.0,33.6928,33.7011,33.6845,33.6845,3500.0
2015-02-10 13:20:00,40.64,40.65,40.62,40.64,4400.0,33.6762,33.6845,33.6597,33.6762,4400.0
2015-02-10 13:25:00,40.65,40.68,40.65,40.66,10000.0,33.6845,33.7094,33.6845,33.6928,10000.0
2015-02-10 13:30:00,40.66,40.67,40.64,40.67,3500.0,33.6928,33.7011,33.6762,33.7011,3500.0
2015-02-10 13:35:00,40.68,40.68,40.65,40.65,7400.0,33.7094,33.7094,33.6845,33.6845,7400.0
2015-02-10 13:40:00,40.64,40.64,40.61,40.61,2500.0,33.6762,33.6762,33.6514,33.6514,2500.0
2015-02-10 13:45:00,40.62,40.65,40.61,40.62,7300.0,33.6597,33.6845,33.6514,33.6597,7300.0
2015-02-10 13:50:00,40.62,40.63,40.57,40.58,6800.0,33.6597,33.668,33.6182,33.6265,6800.0
2015-02-10 13:55:00,40.58,40.65,40.57,40.65,5600.0,33.6265,33.6845,33.6182,33.6845,5600.0
2015-02-10 14:00:00,40.65,40.67,40.64,40.67,4300.0,33.6845,33.7011,33.6762,33.7011,4300.0
2015-02-10 14:05:00,40.67,40.68,40.65,40.67,14100.0,33.7011,33.7094,33.6845,33.7011,14100.0
2015-02-10 14:10:00,40.67,40.68,40.66,40.68,2900.0,33.7011,33.7094,33.6928,33.7094,2900.0
2015-02-10 14:15:00,40.67,40.68,40.65,40.68,26600.0,33.7011,33.7094,33.6845,33.7094,26600.0
2015-02-10 14:20:00,40.68,40.71,40.67,40.71,11800.0,33.7094,33.7342,33.7011,33.7342,11800.0
2015-02-10 14:25:00,40.7,40.81,40.7,40.81,7300.0,33.726,33.8171,33.726,33.8171,7300.0
2015-02-10 14:30:00,40.81,40.87,40.8,40.86,17000.0,33.8171,33.8668,33.8088,33.8585,17000.0
2015-02-10 14:35:00,40.86,40.89,40.85,40.89,6700.0,33.8585,33.8834,33.8503,33.8834,6700.0
2015-02-10 14:40:00,40.89,40.9,40.83,40.84,6100.0,33.8834,33.8917,33.8337,33.842,6100.0
2015-02-10 14:45:00,40.83,40.83,40.78,40.79,3700.0,33.8337,33.8337,33.7922,33.8005,3700.0
2015-02-10 14:50:00,40.79,40.79,40.76,40.77,6600.0,33.8005,33.8005,33.7757,33.784,6600.0
2015-02-10 14:55:00,40.77,40.86,40.77,40.86,7200.0,33.784,33.8585,33.784,33.8585,7200.0
2015-02-10 15:00:00,40.85,40.85,40.81,40.81,3000.0,33.8503,33.8503,33.8171,33.8171,3000.0
2015-02-10 15:05:00,40.81,40.84,40.79,40.84,10900.0,33.8171,33.842,33.8005,33.842,10900.0
2015-02-10 15:10:00,40.84,40.84,40.8,40.81,3400.0,33.842,33.842,33.8088,33.8171,3400.0
2015-02-10 15:15:00,40.81,40.81,40.77,40.78,7800.0,33.8171,33.8171,33.784,33.7922,7800.0
2015-02-10 15:20:00,40.78,40.79,40.77,40.78,4000.0,33.7922,33.8005,33.784,33.7922,4000.0
2015-02-10 15:25:00,40.78,40.82,40.75,40.82,10300.0,33.7922,33.8254,33.7674,33.8254,10300.0
2015-02-10 15:30:00,40.83,40.83,40.78,40.79,15700.0,33.8337,33.8337,33.7922,33.8005,15700.0
2015-02-10 15:35:00,40.79,40.8,40.75,40.8,17400.0,33.8005,33.8088,33.7674,33.8088,17400.0
2015-02-10 15:40:00,40.8,40.8,40.77,40.79,18700.0,33.8088,33.8088,33.784,33.8005,18700.0
2015-02-10 15:45:00,40.8,40.81,40.74,40.75,27700.0,33.8088,33.8171,33.7591,33.7674,27700.0
2015-02-10 15:50:00,40.74,40.77,40.72,40.73,35100.0,33.7591,33.784,33.7425,33.7508,35100.0
2015-02-10 15:55:00,40.73,40.78,40.72,40.75,78700.0,33.7508,33.7922,33.7425,33.7674,78700.0
2015-02-11 09:30:00,40.77,41.02,40.77,41.0,18900.0,33.784,33.9911,33.784,33.9746,18900.0
2015-02-11 09:35:00,40.99,41.01,40.94,40.94,8700.0,33.9663,33.9828,33.9248,33.9248,8700.0
2015-02-11 09:40:00,40.96,40.97,40.93,40.94,8700.0,33.9414,33.9497,33.9165,33.9248,8700.0
2015-02-11 09:45:00,40.94,40.96,40.9,40.96,5200.0,33.9248,33.9414,33.8917,33.9414,5200.0
2015-02-11 09:50:00,40.96,40.96,40.91,40.91,7300.0,33.9414,33.9414,33.9,33.9,7300.0
2015-02-11 09:55:00,40.91,40.93,40.86,40.9,7100.0,33.9,33.9165,33.8585,33.8917,7100.0
2015-02-11 10:00:00,40.91,40.95,40.89,40.92,20800.0,33.9,33.9331,33.8834,33.9083,20800.0
2015-02-11 10:05:00,40.91,40.91,40.87,40.88,5200.0,33.9,33.9,33.8668,33.8751,5200.0
2015-02-11 10:10:00,40.89,40.89,40.84,40.84,3800.0,33.8834,33.8834,33.842,33.842,3800.0
2015-02-11 10:15:00,40.84,40.84,40.74,40.74,11600.0,33.842,33.842,33.7591,33.7591,11600.0
2015-02-11 10:20:00,40.74,40.85,40.73,40.84,5400.0,33.7591,33.8503,33.7508,33.842,5400.0
2015-02-11 10:25:00,40.84,40.89,40.84,40.89,4000.0,33.842,33.8834,33.842,33.8834,4000.0
2015-02-11 10:30:00,40.88,40.91,40.84,40.85,6500.0,33.8751,33.9,33.842,33.8503,6500.0
2015-02-11 10:35:00,40.85,40.88,40.83,40.83,5700.0,33.8503,33.8751,33.8337,33.8337,5700.0
2015-02-11 10:40:00,40.84,40.86,40.8,40.8,3900.0,33.842,33.8585,33.8088,33.8088,3900.0
2015-02-11 10:45:00,40.8,40.8,40.78,40.78,2100.0,33.8088,33.8088,33.7922,33.7922,2100.0
2015-02-11 10:50:00,40.78,40.8,40.77,40.79,4500.0,33.7922,33.8088,33.784,33.8005,4500.0
2015-02-11 10:55:00,40.8,40.83,40.8,40.83,2600.0,33.8088,33.8337,33.8088,33.8337,2600.0
2015-02-11 11:00:00,40.83,40.87,40.83,40.87,3500.0,33.8337,33.8668,33.8337,33.8668,3500.0
2015-02-11 11:05:00,40.89,40.97,40.89,40.97,16600.0,33.8834,33.9497,33.8834,33.9497,16600.0
2015-02-11 11:10:00,40.97,40.98,40.95,40.96,8500.0,33.9497,33.958,33.9331,33.9414,8500.0
2015-02-11 11:15:00,40.97,40.98,40.96,40.97,6800.0,33.9497,33.958,33.9414,33.9497,6800.0
2015-02-11 11:20:00,40.97,40.98,40.95,40.98,9100.0,33.9497,33.958,33.9331,33.958,9100.0
2015-02-11 11:25:00,40.98,41.01,40.97,40.98,12000.0,33.958,33.9828,33.9497,33.958,12000.0
2015-02-11 11:30:00,40.97,40.97,40.92,40.95,8300.0,33.9497,33.9497,33.9083,33.9331,8300.0
2015-02-11 11:35:00,40.96,40.97,40.96,40.97,2300.0,33.9414,33.9497,33.9414,33.9497,2300.0
2015-02-11 11:40:00,40.97,40.99,40.95,40.96,13500.0,33.9497,33.9663,33.9331,33.9414,13500.0
2015-02-11 11:45:00,40.96,40.96,40.91,40.96,8500.0,33.9414,33.9414,33.9,33.9414,8500.0
2015-02-11 11:50:00,40.96,40.96,40.94,40.96,4600.0,33.9414,33.9414,33.9248,33.9414,4600.0
2015-02-11 11:55:00,40.96,40.96,40.88,40.89,5800.0,33.9414,33.9414,33.8751,33.8834,5800.0
2015-02-11 12:00:00,40.89,40.91,40.84,40.9,6000.0,33.8834,33.9,33.842,33.8917,6000.0
2015-02-11 12:05:00,40.9,40.94,40.9,40.94,1800.0,33.8917,33.9248,33.8917,33.9248,1800.0
2015-02-11 12:10:00,40.93,40.95,40.92,40.95,3700.0,33.9165,33.9331,33.9083,33.9331,3700.0
2015-02-11 12:15:00,40.95,40.97,40.93,40.97,4000.0,33.9331,33.9497,33.9165,33.9497,4000.0
2015-02-11 12:20:00,40.96,40.97,40.92,40.92,5700.0,33.9414,33.9497,33.9083,33.9083,5700.0
2015-02-11 12:25:00,40.92,40.92,40.9,40.9,5900.0,33.9083,33.9083,33.8917,33.8917,5900.0
2015-02-11 12:30:00,40.91,40.92,40.91,40.92,600.0,33.9,33.9083,33.9,33.9083,600.0
2015-02-11 12:35:00,40.92,40.92,40.89,40.9,18000.0,33.9083,33.9083,33.8834,33.8917,18000.0
2015-02-11 12:40:00,40.88,40.88,40.82,40.82,5300.0,33.8751,33.8751,33.8254,33.8254,5300.0
2015-02-11 12:45:00,40.83,40.84,40.82,40.83,1500.0,33.8337,33.842,33.8254,33.8337,1500.0
2015-02-11 12:50:00,40.82,40.84,40.8,40.8,7200.0,33.8254,33.842,33.8088,33.8088,7200.0
2015-02-11 12:55:00,40.78,40.81,40.76,40.78,2400.0,33.7922,33.8171,33.7757,33.7922,2400.0
2015-02-11 13:00:00,40.79,40.81,40.78,40.78,7600.0,33.8005,33.8171,33.7922,33.7922,7600.0
2015-02-11 13:05:00,40.78,40.79,40.77,40.77,6900.0,33.7922,33.8005,33.784,33.784,6900.0
2015-02-11 13:10:00,40.77,40.77,40.73,40.76,3600.0,33.784,33.784,33.7508,33.7757,3600.0
2015-02-11 13:15:00,40.76,40.78,40.74,40.77,4600.0,33.7757,33.7922,33.7591,33.784,4600.0
2015-02-11 13:20:00,40.77,40.81,40.76,40.81,5700.0,33.784,33.8171,33.7757,33.8171,5700.0
2015-02-11 13:25:00,40.82,40.82,40.79,40.81,5500.0,33.8254,33.8254,33.8005,33.8171,5500.0
2015-02-11 13:30:00,40.81,40.81,40.78,40.79,4700.0,33.8171,33.8171,33.7922,33.8005,4700.0
2015-02-11 13:35:00,40.78,40.79,40.76,40.77,3700.0,33.7922,33.8005,33.7757,33.784,3700.0
2015-02-11 13:40:00,40.78,40.8,40.78,40.78,6100.0,33.7922,33.8088,33.7922,33.7922,6100.0
2015-02-11 13:45:00,40.79,40.8,40.74,40.74,20100.0,33.8005,33.8088,33.7591,33.7591,20100.0
2015-02-11 13:50:00,40.75,40.77,40.74,40.74,7500.0,33.7674,33.784,33.7591,33.7591,7500.0
2015-02-11 13:55:00,40.74,40.8,40.71,40.74,29200.0,33.7591,33.8088,33.7342,33.7591,29200.0
2015-02-11 14:00:00,40.74,40.78,40.72,40.73,21900.0,33.7591,33.7922,33.7425,33.7508,21900.0
2015-02-11 14:05:00,40.74,40.76,40.73,40.75,17200.0,33.7591,33.7757,33.7508,33.7674,17200.0
2015-02-11 14:10:00,40.75,40.76,40.71,40.71,11700.0,33.7674,33.7757,33.7342,33.7342,11700.0
2015-02-11 14:15:00,40.71,40.78,40.7,40.76,12300.0,33.7342,33.7922,33.726,33.7757,12300.0
2015-02-11 14:20:00,40.75,40.75,40.67,40.68,7000.0,33.7674,33.7674,33.7011,33.7094,7000.0
2015-02-11 14:25:00,40.67,40.68,40.62,40.67,18300.0,33.7011,33.7094,33.6597,33.7011,18300.0
2015-02-11 14:30:00,40.67,40.7,40.65,40.7,12300.0,33.7011,33.726,33.6845,33.726,12300.0
2015-02-11 14:35:00,40.7,40.71,40.69,40.71,12200.0,33.726,33.7342,33.7177,33.7342,12200.0
2015-02-11 14:40:00,40.71,40.72,40.69,40.69,15300.0,33.7342,33.7425,33.7177,33.7177,15300.0
2015-02-11 14:45:00,40.69,40.71,40.69,40.71,9900.0,33.7177,33.7342,33.7177,33.7342,9900.0
2015-02-11 14:50:00,40.71,40.74,40.7,40.73,17400.0,33.7342,33.7591,33.726,33.7508,17400.0
2015-02-11 14:55:00,40.73,40.75,40.72,40.73,9300.0,33.7508,33.7674,33.7425,33.7508,9300.0
2015-02-11 15:00:00,40.72,40.73,40.69,40.7,37900.0,33.7425,33.7508,33.7177,33.726,37900.0
2015-02-11 15:05:00,40.7,40.71,40.68,40.69,13100.0,33.726,33.7342,33.7094,33.7177,13100.0
2015-02-11 15:10:00,40.69,40.71,40.68,40.7,14200.0,33.7177,33.7342,33.7094,33.726,14200.0
2015-02-11 15:15:00,40.7,40.71,40.67,40.7,31600.0,33.726,33.7342,33.7011,33.726,31600.0
2015-02-11 15:20:00,40.7,40.76,40.69,40.76,17400.0,33.726,33.7757,33.7177,33.7757,17400.0
2015-02-11 15:25:00,40.76,40.83,40.75,40.82,34000.0,33.7757,33.8337,33.7674,33.8254,34000.0
2015-02-11 15:30:00,40.82,40.83,40.71,40.73,33500.0,33.8254,33.8337,33.7342,33.7508,33500.0
2015-02-11 15:35:00,40.74,40.76,40.73,40.76,16600.0,33.7591,33.7757,33.7508,33.7757,16600.0
2015-02-11 15:40:00,40.76,40.77,40.71,40.71,34600.0,33.7757,33.784,33.7342,33.7342,34600.0
2015-02-11 15:45:00,40.72,40.73,40.63,40.63,35500.0,33.7425,33.7508,33.668,33.668,35500.0
2015-02-11 15:50:00,40.64,40.66,40.61,40.62,111300.0,33.6762,33.6928,33.6514,33.6597,111300.0
2015-02-11 15:55:00,40.61,40.68,40.61,40.66,96300.0,33.6514,33.7094,33.6514,33.6928,96300.0
2015-02-12 09:30:00,40.68,40.79,40.68,40.7,15800.0,33.7094,33.8005,33.7094,33.726,15800.0
2015-02-12 09:35:00,40.69,40.82,40.67,40.77,22100.0,33.7177,33.8254,33.7011,33.784,22100.0
2015-02-12 09:40:00,40.79,40.8,40.73,40.76,5300.0,33.8005,33.8088,33.7508,33.7757,5300.0
2015-02-12 09:45:00,40.76,40.84,40.76,40.84,7400.0,33.7757,33.842,33.7757,33.842,7400.0
2015-02-12 09:50:00,40.86,40.88,40.82,40.82,6200.0,33.8585,33.8751,33.8254,33.8254,6200.0
2015-02-12 09:55:00,40.82,40.92,40.81,40.88,64300.0,33.8254,33.9083,33.8171,33.8751,64300.0
2015-02-12 10:00:00,40.88,40.98,40.88,40.91,11000.0,33.8751,33.958,33.8751,33.9,11000.0
2015-02-12 10:05:00,40.93,41.03,40.93,40.98,6100.0,33.9165,33.9994,33.9165,33.958,6100.0
2015-02-12 10:10:00,40.98,41.0,40.9,40.9,20200.0,33.958,33.9746,33.8917,33.8917,20200.0
2015-02-12 10:15:00,40.92,40.92,40.84,40.85,7000.0,33.9083,33.9083,33.842,33.8503,7000.0
2015-02-12 10:20:00,40.85,40.89,40.84,40.85,11200.0,33.8503,33.8834,33.842,33.8503,11200.0
2015-02-12 10:25:00,40.86,40.92,40.86,40.89,37500.0,33.8585,33.9083,33.8585,33.8834,37500.0
2015-02-12 10:30:00,40.89,40.91,40.87,40.88,16200.0,33.8834,33.9,33.8668,33.8751,16200.0
2015-02-12 10:35:00,40.88,40.92,40.88,40.92,10800.0,33.8751,33.9083,33.8751,33.9083,10800.0
2015-02-12 10:40:00,40.92,40.93,40.88,40.9,7500.0,33.9083,33.9165,33.8751,33.8917,7500.0
2015-02-12 10:45:00,40.91,40.97,40.9,40.95,8300.0,33.9,33.9497,33.8917,33.9331,8300.0
2015-02-12 10:50:00,40.97,40.98,40.94,40.96,6200.0,33.9497,33.958,33.9248,33.9414,6200.0
2015-02-12 10:55:00,40.96,41.01,40.93,40.94,21700.0,33.9414,33.9828,33.9165,33.9248,21700.0
2015-02-12 11:00:00,40.94,40.96,40.92,40.93,8800.0,33.9248,33.9414,33.9083,33.9165,8800.0
2015-02-12 11:05:00,40.95,40.98,40.93,40.94,9100.0,33.9331,33.958,33.9165,33.9248,9100.0
2015-02-12 11:10:00,40.93,40.98,40.92,40.95,8500.0,33.9165,33.958,33.9083,33.9331,8500.0
2015-02-12 11:15:00,40.96,40.98,40.92,40.92,14400.0,33.9414,33.958,33.9083,33.9083,14400.0
2015-02-12 11:20:00,40.93,40.97,40.92,40.97,14400.0,33.9165,33.9497,33.9083,33.9497,14400.0
2015-02-12 11:25:00,40.96,41.0,40.95,41.0,7000.0,33.9414,33.9746,33.9331,33.9746,7000.0
2015-02-12 11:30:00,41.0,41.04,40.97,41.04,15200.0,33.9746,34.0077,33.9497,34.0077,15200.0
2015-02-12 11:35:00,41.04,41.14,41.03,41.11,12900.0,34.0077,34.0906,33.9994,34.0657,12900.0
2015-02-12 11:40:00,41.12,41.16,41.11,41.14,12400.0,34.074,34.1071,34.0657,34.0906,12400.0
2015-02-12 11:45:00,41.15,41.2,41.15,41.18,11900.0,34.0988,34.1403,34.0988,34.1237,11900.0
2015-02-12 11:50:00,41.16,41.17,41.14,41.15,4900.0,34.1071,34.1154,34.0906,34.0988,4900.0
2015-02-12 11:55:00,41.14,41.14,41.08,41.08,17500.0,34.0906,34.0906,34.0408,34.0408,17500.0
2015-02-12 12:00:00,41.09,41.1,41.08,41.09,13600.0,34.0491,34.0574,34.0408,34.0491,13600.0
2015-02-12 12:05:00,41.09,41.11,41.07,41.11,6300.0,34.0491,34.0657,34.0326,34.0657,6300.0
2015-02-12 12:10:00,41.11,41.12,41.1,41.1,5500.0,34.0657,34.074,34.0574,34.0574,5500.0
2015-02-12 12:15:00,41.11,41.13,41.1,41.1,3200.0,34.0657,34.0823,34.0574,34.0574,3200.0
2015-02-12 12:20:00,41.1,41.1,41.07,41.09,7700.0,34.0574,34.0574,34.0326,34.0491,7700.0
2015-02-12 12:25:00,41.09,41.1,41.08,41.09,6200.0,34.0491,34.0574,34.0408,34.0491,6200.0
2015-02-12 12:30:00,41.1,41.12,41.08,41.11,13700.0,34.0574,34.074,34.0408,34.0657,13700.0
2015-02-12 12:35:00,41.1,41.13,41.1,41.11,3600.0,34.0574,34.0823,34.0574,34.0657,3600.0
2015-02-12 12:40:00,41.11,41.12,41.1,41.1,7300.0,34.0657,34.074,34.0574,34.0574,7300.0
2015-02-12 12:45:00,41.1,41.11,41.08,41.08,4500.0,34.0574,34.0657,34.0408,34.0408,4500.0
2015-02-12 12:50:00,41.08,41.1,41.08,41.1,4600.0,34.0408,34.0574,34.0408,34.0574,4600.0
2015-02-12 12:55:00,41.1,41.12,41.09,41.12,4200.0,34.0574,34.074,34.0491,34.074,4200.0
2015-02-12 13:00:00,41.13,41.15,41.1,41.15,7300.0,34.0823,34.0988,34.0574,34.0988,7300.0
2015-02-12 13:05:00,41.15,41.17,41.13,41.16,12300.0,34.0988,34.1154,34.0823,34.1071,12300.0
2015-02-12 13:10:00,41.16,41.19,41.15,41.15,3100.0,34.1071,34.132,34.0988,34.0988,3100.0
2015-02-12 13:15:00,41.15,41.16,41.13,41.16,10600.0,34.0988,34.1071,34.0823,34.1071,10600.0
2015-02-12 13:20:00,41.17,41.18,41.14,41.15,5900.0,34.1154,34.1237,34.0906,34.0988,5900.0
2015-02-12 13:25:00,41.15,41.17,41.14,41.17,5300.0,34.0988,34.1154,34.0906,34.1154,5300.0
2015-02-12 13:30:00,41.16,41.19,41.14,41.19,10100.0,34.1071,34.132,34.0906,34.132,10100.0
2015-02-12 13:35:00,41.19,41.2,41.19,41.2,10400.0,34.132,34.1403,34.132,34.1403,10400.0
2015-02-12 13:40:00,41.2,41.2,41.15,41.17,8900.0,34.1403,34.1403,34.0988,34.1154,8900.0
2015-02-12 13:45:00,41.17,41.2,41.17,41.2,3300.0,34.1154,34.1403,34.1154,34.1403,3300.0
2015-02-12 13:50:00,41.2,41.21,41.13,41.13,17200.0,34.1403,34.1486,34.0823,34.0823,17200.0
2015-02-12 13:55:00,41.13,41.15,41.11,41.11,16700.0,34.0823,34.0988,34.0657,34.0657,16700.0
2015-02-12 14:00:00,41.11,41.14,41.11,41.13,11900.0,34.0657,34.0906,34.0657,34.0823,11900.0
2015-02-12 14:05:00,41.13,41.14,41.12,41.13,15300.0,34.0823,34.0906,34.074,34.0823,15300.0
2015-02-12 14:10:00,41.14,41.14,41.13,41.13,7700.0,34.0906,34.0906,34.0823,34.0823,7700.0
2015-02-12 14:15:00,41.13,41.16,41.13,41.15,10600.0,34.0823,34.1071,34.0823,34.0988,10600.0
2015-02-12 14:20:00,41.15,41.17,41.14,41.16,21500.0,34.0988,34.1154,34.0906,34.1071,21500.0
2015-02-12 14:25:00,41.16,41.16,41.13,41.14,6600.0,34.1071,34.1071,34.0823,34.0906,6600.0
2015-02-12 14:30:00,41.13,41.17,41.13,41.15,16700.0,34.0823,34.1154,34.0823,34.0988,16700.0
2015-02-12 14:35:00,41.15,41.16,41.01,41.08,48200.0,34.0988,34.1071,33.9828,34.0408,48200.0
2015-02-12 14:40:00,41.08,41.14,41.07,41.13,15300.0,34.0408,34.0906,34.0326,34.0823,15300.0
2015-02-12 14:45:00,41.13,41.16,41.12,41.14,22100.0,34.0823,34.1071,34.074,34.0906,22100.0
2015-02-12 14:50:00,41.16,41.17,41.15,41.17,4400.0,34.1071,34.1154,34.0988,34.1154,4400.0
2015-02-12 14:55:00,41.17,41.17,41.15,41.15,5100.0,34.1154,34.1154,34.0988,34.0988,5100.0
2015-02-12 15:00:00,41.16,41.18,41.14,41.16,13000.0,34.1071,34.1237,34.0906,34.1071,13000.0
2015-02-12 15:05:00,41.16,41.17,41.14,41.15,16600.0,34.1071,34.1154,34.0906,34.0988,16600.0
2015-02-12 15:10:00,41.15,41.16,41.1,41.14,19700.0,34.0988,34.1071,34.0574,34.0906,19700.0
2015-02-12 15:15:00,41.13,41.14,41.09,41.09,20500.0,34.0823,34.0906,34.0491,34.0491,20500.0
2015-02-12 15:20:00,41.1,41.12,41.1,41.12,10600.0,34.0574,34.074,34.0574,34.074,10600.0
2015-02-12 15:25:00,41.11,41.12,41.1,41.11,9000.0,34.0657,34.074,34.0574,34.0657,9000.0
2015-02-12 15:30:00,41.11,41.12,41.09,41.09,30700.0,34.0657,34.074,34.0491,34.0491,30700.0
2015-02-12 15:35:00,41.09,41.1,41.02,41.08,27000.0,34.0491,34.0574,33.9911,34.0408,27000.0
2015-02-12 15:40:00,41.08,41.08,40.91,40.94,80800.0,34.0408,34.0408,33.9,33.9248,80800.0
2015-02-12 15:45:00,40.95,41.01,40.94,40.98,47000.0,33.9331,33.9828,33.9248,33.958,47000.0
2015-02-12 15:50:00,40.98,41.02,40.98,41.01,65600.0,33.958,33.9911,33.958,33.9828,65600.0
2015-02-12 15:55:00,41.01,41.02,40.97,40.99,115700.0,33.9828,33.9911,33.9497,33.9663,115700.0
2015-02-13 09:30:00,41.0,41.1,40.08,40.14,45200.0,33.9746,34.0574,33.2122,33.2619,45200.0
2015-02-13 09:35:00,40.11,40.14,39.81,39.86,30400.0,33.2371,33.2619,32.9885,33.0299,30400.0
2015-02-13 09:40:00,39.84,39.98,39.78,39.8,18400.0,33.0133,33.1293,32.9636,32.9802,18400.0
2015-02-13 09:45:00,39.78,39.79,39.61,39.63,40200.0,32.9636,32.9719,32.8227,32.8393,40200.0
2015-02-13 09:50:00,39.63,39.65,39.5,39.53,49600.0,32.8393,32.8559,32.7316,32.7564,49600.0
2015-02-13 09:55:00,39.51,39.8,39.46,39.56,75600.0,32.7399,32.9802,32.6984,32.7813,75600.0
2015-02-13 10:00:00,39.56,39.63,39.34,39.4,112900.0,32.7813,32.8393,32.599,32.6487,112900.0
2015-02-13 10:05:00,39.39,39.55,39.39,39.55,43600.0,32.6404,32.773,32.6404,32.773,43600.0
2015-02-13 10:10:00,39.55,39.6,39.53,39.56,28000.0,32.773,32.8144,32.7564,32.7813,28000.0
2015-02-13 10:15:00,39.57,39.58,39.5,39.52,32400.0,32.7896,32.7979,32.7316,32.7482,32400.0
2015-02-13 10:20:00,39.51,39.53,39.42,39.45,172800.0,32.7399,32.7564,32.6653,32.6901,172800.0
2015-02-13 10:25:00,39.44,39.51,39.4,39.46,98100.0,32.6819,32.7399,32.6487,32.6984,98100.0
2015-02-13 10:30:00,39.47,39.51,39.42,39.44,41900.0,32.7067,32.7399,32.6653,32.6819,41900.0
2015-02-13 10:35:00,39.43,39.46,39.41,39.45,58400.0,32.6736,32.6984,32.657,32.6901,58400.0
2015-02-13 10:40:00,39.45,39.46,39.43,39.44,77400.0,32.6901,32.6984,32.6736,32.6819,77400.0
2015-02-13 10:45:00,39.44,39.46,39.37,39.38,110900.0,32.6819,32.6984,32.6239,32.6321,110900.0
2015-02-13 10:50:00,39.38,39.44,39.36,39.41,28700.0,32.6321,32.6819,32.6156,32.657,28700.0
2015-02-13 10:55:00,39.42,39.42,39.39,39.4,15000.0,32.6653,32.6653,32.6404,32.6487,15000.0
2015-02-13 11:00:00,39.4,39.48,39.38,39.39,36900.0,32.6487,32.715,32.6321,32.6404,36900.0
2015-02-13 11:05:00,39.4,39.42,39.38,39.41,37300.0,32.6487,32.6653,32.6321,32.657,37300.0
2015-02-13 11:10:00,39.41,39.47,39.41,39.43,18400.0,32.657,32.7067,32.657,32.6736,18400.0
2015-02-13 11:15:00,39.44,39.46,39.43,39.45,14600.0,32.6819,32.6984,32.6736,32.6901,14600.0
2015-02-13 11:20:00,39.45,39.45,39.44,39.44,9300.0,32.6901,32.6901,32.6819,32.6819,9300.0
2015-02-13 11:25:00,39.44,39.45,39.42,39.42,146900.0,32.6819,32.6901,32.6653,32.6653,146900.0
2015-02-13 11:30:00,39.43,39.45,39.42,39.42,19800.0,32.6736,32.6901,32.6653,32.6653,19800.0
2015-02-13 11:35:00,39.43,39.44,39.34,39.42,149400.0,32.6736,32.6819,32.599,32.6653,149400.0
2015-02-13 11:40:00,39.42,39.44,39.36,39.4,251400.0,32.6653,32.6819,32.6156,32.6487,251400.0
2015-02-13 11:45:00,39.39,39.4,39.37,39.37,51900.0,32.6404,32.6487,32.6239,32.6239,51900.0
2015-02-13 11:50:00,39.37,39.4,39.36,39.37,35900.0,32.6239,32.6487,32.6156,32.6239,35900.0
2015-02-13 11:55:00,39.37,39.38,39.25,39.35,37200.0,32.6239,32.6321,32.5244,32.6073,37200.0
2015-02-13 12:00:00,39.36,39.37,39.3,39.3,30300.0,32.6156,32.6239,32.5659,32.5659,30300.0
2015-02-13 12:05:00,39.3,39.31,39.28,39.28,24200.0,32.5659,32.5741,32.5493,32.5493,24200.0
2015-02-13 12:10:00,39.29,39.29,39.21,39.26,31600.0,32.5576,32.5576,32.4913,32.5327,31600.0
2015-02-13 12:15:00,39.26,39.37,39.26,39.36,36200.0,32.5327,32.6239,32.5327,32.6156,36200.0
2015-02-13 12:20:00,39.36,39.36,39.29,39.29,20600.0,32.6156,32.6156,32.5576,32.5576,20600.0
2015-02-13 12:25:00,39.28,39.3,39.18,39.21,112400.0,32.5493,32.5659,32.4664,32.4913,112400.0
2015-02-13 12:30:00,39.22,39.22,39.14,39.19,37100.0,32.4996,32.4996,32.4333,32.4747,37100.0
2015-02-13 12:35:00,39.2,39.2,39.07,39.09,88400.0,32.483,32.483,32.3753,32.3918,88400.0
2015-02-13 12:40:00,39.09,39.1,39.05,39.06,19700.0,32.3918,32.4001,32.3587,32.367,19700.0
2015-02-13 12:45:00,39.07,39.1,38.95,39.0,67400.0,32.3753,32.4001,32.2758,32.3173,67400.0
2015-02-13 12:50:00,39.0,39.09,39.0,39.04,34000.0,32.3173,32.3918,32.3173,32.3504,34000.0
2015-02-13 12:55:00,39.04,39.07,39.0,39.04,44900.0,32.3504,32.3753,32.3173,32.3504,44900.0
2015-02-13 13:00:00,39.04,39.12,39.04,39.11,68200.0,32.3504,32.4167,32.3504,32.4084,68200.0
2015-02-13 13:05:00,39.11,39.11,39.07,39.11,72800.0,32.4084,32.4084,32.3753,32.4084,72800.0
2015-02-13 13:10:00,39.11,39.12,39.07,39.1,68900.0,32.4084,32.4167,32.3753,32.4001,68900.0
2015-02-13 13:15:00,39.11,39.11,39.07,39.09,52600.0,32.4084,32.4084,32.3753,32.3918,52600.0
2015-02-13 13:20:00,39.09,39.11,39.05,39.05,85900.0,32.3918,32.4084,32.3587,32.3587,85900.0
2015-02-13 13:25:00,39.05,39.09,39.04,39.07,68100.0,32.3587,32.3918,32.3504,32.3753,68100.0
2015-02-13 13:30:00,39.07,39.11,39.06,39.08,29900.0,32.3753,32.4084,32.367,32.3835,29900.0
2015-02-13 13:35:00,39.08,39.18,39.07,39.18,52200.0,32.3835,32.4664,32.3753,32.4664,52200.0
2015-02-13 13:40:00,39.19,39.26,39.19,39.25,54600.0,32.4747,32.5327,32.4747,32.5244,54600.0
2015-02-13 13:45:00,39.24,39.25,39.15,39.15,17700.0,32.5161,32.5244,32.4416,32.4416,17700.0
2015-02-13 13:50:00,39.15,39.2,39.14,39.16,26500.0,32.4416,32.483,32.4333,32.4498,26500.0
2015-02-13 13:55:00,39.16,39.2,39.15,39.2,18000.0,32.4498,32.483,32.4416,32.483,18000.0
2015-02-13 14:00:00,39.2,39.22,39.18,39.2,22100.0,32.483,32.4996,32.4664,32.483,22100.0
2015-02-13 14:05:00,39.21,39.22,39.19,39.19,16700.0,32.4913,32.4996,32.4747,32.4747,16700.0
2015-02-13 14:10:00,39.19,39.27,39.19,39.25,22600.0,32.4747,32.541,32.4747,32.5244,22600.0
2015-02-13 14:15:00,39.25,39.26,39.24,39.25,40200.0,32.5244,32.5327,32.5161,32.5244,40200.0
2015-02-13 14:20:00,39.25,39.25,39.18,39.19,11300.0,32.5244,32.5244,32.4664,32.4747,11300.0
2015-02-13 14:25:00,39.19,39.24,39.18,39.21,17200.0,32.4747,32.5161,32.4664,32.4913,17200.0
2015-02-13 14:30:00,39.2,39.22,39.18,39.2,19400.0,32.483,32.4996,32.4664,32.483,19400.0
2015-02-13 14:35:00,39.19,39.2,39.16,39.17,42800.0,32.4747,32.483,32.4498,32.4581,42800.0
2015-02-13 14:40:00,39.16,39.18,39.13,39.17,17500.0,32.4498,32.4664,32.425,32.4581,17500.0
2015-02-13 14:45:00,39.17,39.19,39.14,39.15,48800.0,32.4581,32.4747,32.4333,32.4416,48800.0
2015-02-13 14:50:00,39.16,39.16,39.12,39.13,20700.0,32.4498,32.4498,32.4167,32.425,20700.0
2015-02-13 14:55:00,39.13,39.16,39.13,39.15,12900.0,32.425,32.4498,32.425,32.4416,12900.0
2015-02-13 15:00:00,39.15,39.16,39.14,39.15,18400.0,32.4416,32.4498,32.4333,32.4416,18400.0
2015-02-13 15:05:00,39.15,39.2,39.15,39.18,29700.0,32.4416,32.483,32.4416,32.4664,29700.0
2015-02-13 15:10:00,39.18,39.23,39.17,39.23,19600.0,32.4664,32.5078,32.4581,32.5078,19600.0
2015-02-13 15:15:00,39.23,39.24,39.15,39.16,59100.0,32.5078,32.5161,32.4416,32.4498,59100.0
2015-02-13 15:20:00,39.15,39.2,39.15,39.2,30400.0,32.4416,32.483,32.4416,32.483,30400.0
2015-02-13 15:25:00,39.2,39.21,39.18,39.21,39000.0,32.483,32.4913,32.4664,32.4913,39000.0
2015-02-13 15:30:00,39.21,39.22,39.17,39.19,81900.0,32.4913,32.4996,32.4581,32.4747,81900.0
2015-02-13 15:35:00,39.18,39.19,39.17,39.18,35200.0,32.4664,32.4747,32.4581,32.4664,35200.0
2015-02-13 15:40:00,39.17,39.28,39.17,39.27,129500.0,32.4581,32.5493,32.4581,32.541,129500.0
2015-02-13 15:45:00,39.27,39.34,39.25,39.33,430100.0,32.541,32.599,32.5244,32.5907,430100.0
2015-02-13 15:50:00,39.32,39.35,39.3,39.34,71000.0,32.5824,32.6073,32.5659,32.599,71000.0
2015-02-13 15:55:00,39.33,39.34,39.33,39.34,126800.0,32.5907,32.599,32.5907,32.599,126800.0
2015-02-17 09:30:00,39.25,39.4,39.25,39.38,68600.0,32.5244,32.6487,32.5244,32.6321,68600.0
2015-02-17 09:35:00,39.38,39.48,39.36,39.46,60700.0,32.6321,32.715,32.6156,32.6984,60700.0
2015-02-17 09:40:00,39.45,39.47,39.23,39.25,64500.0,32.6901,32.7067,32.5078,32.5244,64500.0
2015-02-17 09:45:00,39.23,39.32,39.21,39.31,23500.0,32.5078,32.5824,32.4913,32.5741,23500.0
2015-02-17 09:50:00,39.3,39.36,39.3,39.33,37200.0,32.5659,32.6156,32.5659,32.5907,37200.0
2015-02-17 09:55:00,39.33,39.37,39.32,39.34,49600.0,32.5907,32.6239,32.5824,32.599,49600.0
2015-02-17 10:00:00,39.34,39.36,39.32,39.34,20100.0,32.599,32.6156,32.5824,32.599,20100.0
2015-02-17 10:05:00,39.34,39.36,39.32,39.34,29700.0,32.599,32.6156,32.5824,32.599,29700.0
2015-02-17 10:10:00,39.34,39.4,39.33,39.4,63300.0,32.599,32.6487,32.5907,32.6487,63300.0
2015-02-17 10:15:00,39.4,39.51,39.39,39.5,27300.0,32.6487,32.7399,32.6404,32.7316,27300.0
2015-02-17 10:20:00,39.5,39.51,39.49,39.5,43100.0,32.7316,32.7399,32.7233,32.7316,43100.0
2015-02-17 10:25:00,39.5,39.51,39.46,39.46,19600.0,32.7316,32.7399,32.6984,32.6984,19600.0
2015-02-17 10:30:00,39.47,39.48,39.4,39.4,20900.0,32.7067,32.715,32.6487,32.6487,20900.0
2015-02-17 10:35:00,39.39,39.47,39.39,39.47,9100.0,32.6404,32.7067,32.6404,32.7067,9100.0
2015-02-17 10:40:00,39.47,39.51,39.47,39.49,25300.0,32.7067,32.7399,32.7067,32.7233,25300.0
2015-02-17 10:45:00,39.49,39.49,39.43,39.45,16200.0,32.7233,32.7233,32.6736,32.6901,16200.0
2015-02-17 10:50:00,39.45,39.46,39.37,39.4,17700.0,32.6901,32.6984,32.6239,32.6487,17700.0
2015-02-17 10:55:00,39.41,39.5,39.39,39.48,16300.0,32.657,32.7316,32.6404,32.715,16300.0
2015-02-17 11:00:00,39.48,39.51,39.47,39.5,16400.0,32.715,32.7399,32.7067,32.7316,16400.0
2015-02-17 11:05:00,39.5,39.5,39.48,39.49,18900.0,32.7316,32.7316,32.715,32.7233,18900.0
2015-02-17 11:10:00,39.5,39.5,39.47,39.5,13500.0,32.7316,32.7316,32.7067,32.7316,13500.0
2015-02-17 11:15:00,39.5,39.5,39.49,39.5,27200.0,32.7316,32.7316,32.7233,32.7316,27200.0
2015-02-17 11:20:00,39.5,39.51,39.48,39.5,26200.0,32.7316,32.7399,32.715,32.7316,26200.0
2015-02-17 11:25:00,39.5,39.51,39.49,39.5,24400.0,32.7316,32.7399,32.7233,32.7316,24400.0
2015-02-17 11:30:00,39.5,39.5,39.45,39.48,37900.0,32.7316,32.7316,32.6901,32.715,37900.0
2015-02-17 11:35:00,39.48,39.51,39.47,39.51,21100.0,32.715,32.7399,32.7067,32.7399,21100.0
2015-02-17 11:40:00,39.51,39.52,39.5,39.51,16200.0,32.7399,32.7482,32.7316,32.7399,16200.0
2015-02-17 11:45:00,39.52,39.52,39.49,39.5,18900.0,32.7482,32.7482,32.7233,32.7316,18900.0
2015-02-17 11:50:00,39.5,39.52,39.5,39.51,8900.0,32.7316,32.7482,32.7316,32.7399,8900.0
2015-02-17 11:55:00,39.51,39.52,39.49,39.51,26200.0,32.7399,32.7482,32.7233,32.7399,26200.0
2015-02-17 12:00:00,39.51,39.52,39.49,39.5,19900.0,32.7399,32.7482,32.7233,32.7316,19900.0
2015-02-17 12:05:00,39.48,39.5,39.46,39.5,11300.0,32.715,32.7316,32.6984,32.7316,11300.0
2015-02-17 12:10:00,39.5,39.52,39.5,39.51,14800.0,32.7316,32.7482,32.7316,32.7399,14800.0
2015-02-17 12:15:00,39.51,39.52,39.51,39.52,12900.0,32.7399,32.7482,32.7399,32.7482,12900.0
2015-02-17 12:20:00,39.51,39.52,39.47,39.49,17100.0,32.7399,32.7482,32.7067,32.7233,17100.0
2015-02-17 12:25:00,39.5,39.52,39.49,39.51,9700.0,32.7316,32.7482,32.7233,32.7399,9700.0
2015-02-17 12:30:00,39.51,39.53,39.51,39.52,18500.0,32.7399,32.7564,32.7399,32.7482,18500.0
2015-02-17 12:35:00,39.52,39.53,39.51,39.52,21500.0,32.7482,32.7564,32.7399,32.7482,21500.0
2015-02-17 12:40:00,39.52,39.53,39.51,39.52,19100.0,32.7482,32.7564,32.7399,32.7482,19100.0
2015-02-17 12:45:00,39.51,39.52,39.51,39.51,18100.0,32.7399,32.7482,32.7399,32.7399,18100.0
2015-02-17 12:50:00,39.52,39.52,39.5,39.51,20700.0,32.7482,32.7482,32.7316,32.7399,20700.0
2015-02-17 12:55:00,39.52,39.52,39.51,39.52,6900.0,32.7482,32.7482,32.7399,32.7482,6900.0
2015-02-17 13:00:00,39.52,39.61,39.51,39.6,34400.0,32.7482,32.8227,32.7399,32.8144,34400.0
2015-02-17 13:05:00,39.61,39.64,39.6,39.64,12300.0,32.8227,32.8476,32.8144,32.8476,12300.0
2015-02-17 13:10:00,39.64,39.75,39.64,39.75,30300.0,32.8476,32.9387,32.8476,32.9387,30300.0
2015-02-17 13:15:00,39.73,39.79,39.73,39.76,17100.0,32.9222,32.9719,32.9222,32.947,17100.0
2015-02-17 13:20:00,39.76,39.76,39.72,39.73,21700.0,32.947,32.947,32.9139,32.9222,21700.0
2015-02-17 13:25:00,39.73,39.75,39.72,39.75,10700.0,32.9222,32.9387,32.9139,32.9387,10700.0
2015-02-17 13:30:00,39.75,39.75,39.74,39.75,20300.0,32.9387,32.9387,32.9305,32.9387,20300.0
2015-02-17 13:35:00,39.75,39.75,39.73,39.75,15400.0,32.9387,32.9387,32.9222,32.9387,15400.0
2015-02-17 13:40:00,39.75,39.77,39.74,39.75,33600.0,32.9387,32.9553,32.9305,32.9387,33600.0
2015-02-17 13:45:00,39.75,39.86,39.75,39.86,18900.0,32.9387,33.0299,32.9387,33.0299,18900.0
2015-02-17 13:50:00,39.86,39.88,39.8,39.81,33900.0,33.0299,33.0465,32.9802,32.9885,33900.0
2015-02-17 13:55:00,39.81,39.81,39.77,39.79,21700.0,32.9885,32.9885,32.9553,32.9719,21700.0
2015-02-17 14:00:00,39.79,39.79,39.75,39.75,9600.0,32.9719,32.9719,32.9387,32.9387,9600.0
2015-02-17 14:05:00,39.75,39.8,39.75,39.79,10200.0,32.9387,32.9802,32.9387,32.9719,10200.0
2015-02-17 14:10:00,39.79,39.82,39.79,39.8,17700.0,32.9719,32.9967,32.9719,32.9802,17700.0
2015-02-17 14:15:00,39.8,39.84,39.79,39.82,15700.0,32.9802,33.0133,32.9719,32.9967,15700.0
2015-02-17 14:20:00,39.83,39.83,39.82,39.83,23700.0,33.005,33.005,32.9967,33.005,23700.0
2015-02-17 14:25:00,39.82,39.84,39.81,39.83,16900.0,32.9967,33.0133,32.9885,33.005,16900.0
2015-02-17 14:30:00,39.83,39.88,39.82,39.88,14000.0,33.005,33.0465,32.9967,33.0465,14000.0
2015-02-17 14:35:00,39.88,39.9,39.87,39.89,22500.0,33.0465,33.063,33.0382,33.0548,22500.0
2015-02-17 14:40:00,39.89,39.9,39.88,39.9,13700.0,33.0548,33.063,33.0465,33.063,13700.0
2015-02-17 14:45:00,39.9,39.94,39.89,39.94,13500.0,33.063,33.0962,33.0548,33.0962,13500.0
2015-02-17 14:50:00,39.93,39.94,39.86,39.87,38400.0,33.0879,33.0962,33.0299,33.0382,38400.0
2015-02-17 14:55:00,39.86,39.87,39.84,39.86,30300.0,33.0299,33.0382,33.0133,33.0299,30300.0
2015-02-17 15:00:00,39.87,39.9,39.86,39.9,24900.0,33.0382,33.063,33.0299,33.063,24900.0
2015-02-17 15:05:00,39.9,39.94,39.89,39.9,36700.0,33.063,33.0962,33.0548,33.063,36700.0
2015-02-17 15:10:00,39.9,39.9,39.85,39.85,19900.0,33.063,33.063,33.0216,33.0216,19900.0
2015-02-17 15:15:00,39.85,39.86,39.84,39.86,15500.0,33.0216,33.0299,33.0133,33.0299,15500.0
2015-02-17 15:20:00,39.86,39.86,39.81,39.83,29800.0,33.0299,33.0299,32.9885,33.005,29800.0
2015-02-17 15:25:00,39.83,39.83,39.82,39.82,13300.0,33.005,33.005,32.9967,32.9967,13300.0
2015-02-17 15:30:00,39.83,39.86,39.82,39.86,43300.0,33.005,33.0299,32.9967,33.0299,43300.0
2015-02-17 15:35:00,39.86,39.88,39.85,39.88,37700.0,33.0299,33.0465,33.0216,33.0465,37700.0
2015-02-17 15:40:00,39.88,39.88,39.86,39.87,48500.0,33.0465,33.0465,33.0299,33.0382,48500.0
2015-02-17 15:45:00,39.87,39.87,39.85,39.86,76200.0,33.0382,33.0382,33.0216,33.0299,76200.0
2015-02-17 15:50:00,39.86,39.86,39.81,39.81,83300.0,33.0299,33.0299,32.9885,32.9885,83300.0
2015-02-17 15:55:00,39.81,39.85,39.81,39.84,159200.0,32.9885,33.0216,32.9885,33.0133,159200.0
2015-02-18 09:30:00,39.94,39.94,39.79,39.9,51700.0,33.0962,33.0962,32.9719,33.063,51700.0
2015-02-18 09:35:00,39.89,40.0,39.86,39.94,18900.0,33.0548,33.1459,33.0299,33.0962,18900.0
2015-02-18 09:40:00,39.95,39.96,39.91,39.96,18700.0,33.1045,33.1128,33.0713,33.1128,18700.0
2015-02-18 09:45:00,39.96,40.01,39.93,39.98,65000.0,33.1128,33.1542,33.0879,33.1293,65000.0
2015-02-18 09:50:00,39.98,40.02,39.98,39.98,18100.0,33.1293,33.1625,33.1293,33.1293,18100.0
2015-02-18 09:55:00,39.98,39.99,39.94,39.97,18200.0,33.1293,33.1376,33.0962,33.121,18200.0
2015-02-18 10:00:00,39.96,40.01,39.95,39.99,27400.0,33.1128,33.1542,33.1045,33.1376,27400.0
2015-02-18 10:05:00,39.99,40.03,39.98,40.01,15100.0,33.1376,33.1708,33.1293,33.1542,15100.0
2015-02-18 10:10:00,40.02,40.02,39.97,40.0,14000.0,33.1625,33.1625,33.121,33.1459,14000.0
2015-02-18 10:15:00,39.99,40.0,39.98,39.99,9000.0,33.1376,33.1459,33.1293,33.1376,9000.0
2015-02-18 10:20:00,39.99,40.0,39.94,39.95,16300.0,33.1376,33.1459,33.0962,33.1045,16300.0
2015-02-18 10:25:00,39.96,39.99,39.91,39.98,17000.0,33.1128,33.1376,33.0713,33.1293,17000.0
2015-02-18 10:30:00,39.97,39.98,39.95,39.97,34200.0,33.121,33.1293,33.1045,33.121,34200.0
2015-02-18 10:35:00,39.97,40.0,39.97,40.0,9600.0,33.121,33.1459,33.121,33.1459,9600.0
2015-02-18 10:40:00,40.0,40.01,39.99,40.01,10900.0,33.1459,33.1542,33.1376,33.1542,10900.0
2015-02-18 10:45:00,40.01,40.04,40.0,40.03,13000.0,33.1542,33.179,33.1459,33.1708,13000.0
2015-02-18 10:50:00,40.04,40.07,40.03,40.06,18500.0,33.179,33.2039,33.1708,33.1956,18500.0
2015-02-18 10:55:00,40.06,40.12,40.06,40.11,12700.0,33.1956,33.2453,33.1956,33.2371,12700.0
2015-02-18 11:00:00,40.11,40.14,40.08,40.08,54500.0,33.2371,33.2619,33.2122,33.2122,54500.0
2015-02-18 11:05:00,40.08,40.08,40.05,40.05,9700.0,33.2122,33.2122,33.1873,33.1873,9700.0
2015-02-18 11:10:00,40.06,40.06,40.01,40.01,23200.0,33.1956,33.1956,33.1542,33.1542,23200.0
2015-02-18 11:15:00,40.01,40.04,40.0,40.03,13800.0,33.1542,33.179,33.1459,33.1708,13800.0
2015-02-18 11:20:00,40.04,40.05,40.03,40.05,4200.0,33.179,33.1873,33.1708,33.1873,4200.0
2015-02-18 11:25:00,40.05,40.11,40.04,40.1,19900.0,33.1873,33.2371,33.179,33.2288,19900.0
2015-02-18 11:30:00,40.11,40.17,40.1,40.17,15300.0,33.2371,33.2868,33.2288,33.2868,15300.0
2015-02-18 11:35:00,40.17,40.21,40.17,40.2,11200.0,33.2868,33.3199,33.2868,33.3116,11200.0
2015-02-18 11:40:00,40.19,40.21,40.18,40.2,18100.0,33.3033,33.3199,33.2951,33.3116,18100.0
2015-02-18 11:45:00,40.21,40.22,40.2,40.21,10100.0,33.3199,33.3282,33.3116,33.3199,10100.0
2015-02-18 11:50:00,40.21,40.27,40.21,40.26,64900.0,33.3199,33.3696,33.3199,33.3614,64900.0
2015-02-18 11:55:00,40.27,40.29,40.26,40.29,12100.0,33.3696,33.3862,33.3614,33.3862,12100.0
2015-02-18 12:00:00,40.29,40.34,40.28,40.34,28300.0,33.3862,33.4276,33.3779,33.4276,28300.0
2015-02-18 12:05:00,40.34,40.36,40.33,40.35,29400.0,33.4276,33.4442,33.4194,33.4359,29400.0
2015-02-18 12:10:00,40.36,40.38,40.35,40.37,20100.0,33.4442,33.4608,33.4359,33.4525,20100.0
2015-02-18 12:15:00,40.37,40.39,40.36,40.39,26300.0,33.4525,33.4691,33.4442,33.4691,26300.0
2015-02-18 12:20:00,40.39,40.42,40.38,40.41,30300.0,33.4691,33.4939,33.4608,33.4856,30300.0
2015-02-18 12:25:00,40.42,40.45,40.41,40.45,12800.0,33.4939,33.5188,33.4856,33.5188,12800.0
2015-02-18 12:30:00,40.45,40.47,40.43,40.44,29100.0,33.5188,33.5354,33.5022,33.5105,29100.0
2015-02-18 12:35:00,40.43,40.44,40.37,40.38,22400.0,33.5022,33.5105,33.4525,33.4608,22400.0
2015-02-18 12:40:00,40.37,40.4,40.37,40.37,20200.0,33.4525,33.4774,33.4525,33.4525,20200.0
2015-02-18 12:45:00,40.37,40.42,40.37,40.4,17600.0,33.4525,33.4939,33.4525,33.4774,17600.0
2015-02-18 12:50:00,40.39,40.4,40.36,40.39,22000.0,33.4691,33.4774,33.4442,33.4691,22000.0
2015-02-18 12:55:00,40.39,40.39,40.38,40.39,2100.0,33.4691,33.4691,33.4608,33.4691,2100.0
2015-02-18 13:00:00,40.38,40.45,40.38,40.45,6500.0,33.4608,33.5188,33.4608,33.5188,6500.0
2015-02-18 13:05:00,40.46,40.46,40.44,40.45,14200.0,33.5271,33.5271,33.5105,33.5188,14200.0
2015-02-18 13:10:00,40.45,40.48,40.45,40.47,16800.0,33.5188,33.5437,33.5188,33.5354,16800.0
2015-02-18 13:15:00,40.46,40.49,40.45,40.47,9100.0,33.5271,33.5519,33.5188,33.5354,9100.0
2015-02-18 13:20:00,40.48,40.49,40.47,40.48,13700.0,33.5437,33.5519,33.5354,33.5437,13700.0
2015-02-18 13:25:00,40.48,40.49,40.47,40.49,8000.0,33.5437,33.5519,33.5354,33.5519,8000.0
2015-02-18 13:30:00,40.49,40.5,40.49,40.5,5500.0,33.5519,33.5602,33.5519,33.5602,5500.0
2015-02-18 13:35:00,40.5,40.54,40.5,40.54,29500.0,33.5602,33.5934,33.5602,33.5934,29500.0
2015-02-18 13:40:00,40.53,40.54,40.51,40.52,8200.0,33.5851,33.5934,33.5685,33.5768,8200.0
2015-02-18 13:45:00,40.52,40.57,40.52,40.57,25600.0,33.5768,33.6182,33.5768,33.6182,25600.0
2015-02-18 13:50:00,40.56,40.58,40.53,40.53,15400.0,33.6099,33.6265,33.5851,33.5851,15400.0
2015-02-18 13:55:00,40.52,40.58,40.52,40.55,11600.0,33.5768,33.6265,33.5768,33.6017,11600.0
2015-02-18 14:00:00,40.56,40.62,40.55,40.6,17900.0,33.6099,33.6597,33.6017,33.6431,17900.0
2015-02-18 14:05:00,40.59,40.63,40.58,40.61,26500.0,33.6348,33.668,33.6265,33.6514,26500.0
2015-02-18 14:10:00,40.61,40.65,40.61,40.63,11900.0,33.6514,33.6845,33.6514,33.668,11900.0
2015-02-18 14:15:00,40.64,40.68,40.62,40.68,15400.0,33.6762,33.7094,33.6597,33.7094,15400.0
2015-02-18 14:20:00,40.69,40.74,40.69,40.74,23700.0,33.7177,33.7591,33.7177,33.7591,23700.0
2015-02-18 14:25:00,40.74,40.75,40.72,40.74,19200.0,33.7591,33.7674,33.7425,33.7591,19200.0
2015-02-18 14:30:00,40.75,40.77,40.73,40.77,10500.0,33.7674,33.784,33.7508,33.784,10500.0
2015-02-18 14:35:00,40.77,40.81,40.76,40.8,5400.0,33.784,33.8171,33.7757,33.8088,5400.0
2015-02-18 14:40:00,40.81,40.81,40.76,40.79,16500.0,33.8171,33.8171,33.7757,33.8005,16500.0
2015-02-18 14:45:00,40.8,40.83,40.79,40.83,13400.0,33.8088,33.8337,33.8005,33.8337,13400.0
2015-02-18 14:50:00,40.83,40.84,40.82,40.83,12900.0,33.8337,33.842,33.8254,33.8337,12900.0
2015-02-18 14:55:00,40.84,40.9,40.82,40.9,35200.0,33.842,33.8917,33.8254,33.8917,35200.0
2015-02-18 15:00:00,40.9,40.95,40.88,40.89,34200.0,33.8917,33.9331,33.8751,33.8834,34200.0
2015-02-18 15:05:00,40.88,40.91,40.88,40.9,16000.0,33.8751,33.9,33.8751,33.8917,16000.0
2015-02-18 15:10:00,40.91,40.92,40.9,40.91,13400.0,33.9,33.9083,33.8917,33.9,13400.0
2015-02-18 15:15:00,40.92,40.92,40.83,40.86,53800.0,33.9083,33.9083,33.8337,33.8585,53800.0
2015-02-18 15:20:00,40.87,40.87,40.83,40.83,19800.0,33.8668,33.8668,33.8337,33.8337,19800.0
2015-02-18 15:25:00,40.83,40.84,40.79,40.8,66800.0,33.8337,33.842,33.8005,33.8088,66800.0
2015-02-18 15:30:00,40.8,40.81,40.75,40.8,49000.0,33.8088,33.8171,33.7674,33.8088,49000.0
2015-02-18 15:35:00,40.8,40.82,40.73,40.74,36800.0,33.8088,33.8254,33.7508,33.7591,36800.0
2015-02-18 15:40:00,40.75,40.78,40.74,40.75,19000.0,33.7674,33.7922,33.7591,33.7674,19000.0
2015-02-18 15:45:00,40.75,40.8,40.75,40.79,40800.0,33.7674,33.8088,33.7674,33.8005,40800.0
2015-02-18 15:50:00,40.79,40.84,40.78,40.84,66800.0,33.8005,33.842,33.7922,33.842,66800.0
2015-02-18 15:55:00,40.83,40.88,40.81,40.86,113900.0,33.8337,33.8751,33.8171,33.8585,113900.0
2015-02-19 09:30:00,40.9,40.96,40.82,40.96,33400.0,33.8917,33.9414,33.8254,33.9414,33400.0
2015-02-19 09:35:00,40.96,40.99,40.92,40.95,11600.0,33.9414,33.9663,33.9083,33.9331,11600.0
2015-02-19 09:40:00,40.94,41.0,40.92,41.0,13200.0,33.9248,33.9746,33.9083,33.9746,13200.0
2015-02-19 09:45:00,40.98,40.99,40.91,40.91,14100.0,33.958,33.9663,33.9,33.9,14100.0
2015-02-19 09:50:00,40.9,40.91,40.75,40.75,12600.0,33.8917,33.9,33.7674,33.7674,12600.0
2015-02-19 09:55:00,40.75,40.79,40.73,40.73,4800.0,33.7674,33.8005,33.7508,33.7508,4800.0
2015-02-19 10:00:00,40.73,40.76,40.67,40.71,8400.0,33.7508,33.7757,33.7011,33.7342,8400.0
2015-02-19 10:05:00,40.71,40.76,40.71,40.76,2400.0,33.7342,33.7757,33.7342,33.7757,2400.0
2015-02-19 10:10:00,40.76,40.78,40.72,40.78,12000.0,33.7757,33.7922,33.7425,33.7922,12000.0
2015-02-19 10:15:00,40.78,40.79,40.77,40.78,2200.0,33.7922,33.8005,33.784,33.7922,2200.0
2015-02-19 10:20:00,40.79,40.81,40.78,40.78,4200.0,33.8005,33.8171,33.7922,33.7922,4200.0
2015-02-19 10:25:00,40.77,40.78,40.74,40.74,20100.0,33.784,33.7922,33.7591,33.7591,20100.0
2015-02-19 10:30:00,40.74,40.76,40.72,40.75,9400.0,33.7591,33.7757,33.7425,33.7674,9400.0
2015-02-19 10:35:00,40.76,40.79,40.76,40.78,2900.0,33.7757,33.8005,33.7757,33.7922,2900.0
2015-02-19 10:40:00,40.78,40.78,40.77,40.77,5900.0,33.7922,33.7922,33.784,33.784,5900.0
2015-02-19 10:45:00,40.78,40.79,40.76,40.78,7800.0,33.7922,33.8005,33.7757,33.7922,7800.0
2015-02-19 10:50:00,40.78,40.79,40.74,40.74,8000.0,33.7922,33.8005,33.7591,33.7591,8000.0
2015-02-19 10:55:00,40.75,40.76,40.73,40.75,7300.0,33.7674,33.7757,33.7508,33.7674,7300.0
2015-02-19 11:00:00,40.76,40.77,40.74,40.75,6400.0,33.7757,33.784,33.7591,33.7674,6400.0
2015-02-19 11:05:00,40.75,40.76,40.73,40.73,4100.0,33.7674,33.7757,33.7508,33.7508,4100.0
2015-02-19 11:10:00,40.74,40.74,40.71,40.71,6600.0,33.7591,33.7591,33.7342,33.7342,6600.0
2015-02-19 11:15:00,40.72,40.75,40.71,40.75,8300.0,33.7425,33.7674,33.7342,33.7674,8300.0
2015-02-19 11:20:00,40.76,40.81,40.76,40.79,15800.0,33.7757,33.8171,33.7757,33.8005,15800.0
2015-02-19 11:25:00,40.79,40.8,40.79,40.79,1200.0,33.8005,33.8088,33.8005,33.8005,1200.0
2015-02-19 11:30:00,40.8,40.8,40.75,40.76,8900.0,33.8088,33.8088,33.7674,33.7757,8900.0
2015-02-19 11:35:00,40.76,40.76,40.73,40.74,9600.0,33.7757,33.7757,33.7508,33.7591,9600.0
2015-02-19 11:40:00,40.75,40.77,40.75,40.77,6300.0,33.7674,33.784,33.7674,33.784,6300.0
2015-02-19 11:45:00,40.77,40.79,40.76,40.76,9000.0,33.784,33.8005,33.7757,33.7757,9000.0
2015-02-19 11:50:00,40.75,40.79,40.75,40.78,11200.0,33.7674,33.8005,33.7674,33.7922,11200.0
2015-02-19 11:55:00,40.78,40.79,40.78,40.79,1600.0,33.7922,33.8005,33.7922,33.8005,1600.0
2015-02-19 12:00:00,40.78,40.8,40.76,40.76,7800.0,33.7922,33.8088,33.7757,33.7757,7800.0
2015-02-19 12:05:00,40.76,40.78,40.75,40.78,6700.0,33.7757,33.7922,33.7674,33.7922,6700.0
2015-02-19 12:10:00,40.77,40.79,40.76,40.79,8400.0,33.784,33.8005,33.7757,33.8005,8400.0
2015-02-19 12:15:00,40.79,40.79,40.76,40.76,5700.0,33.8005,33.8005,33.7757,33.7757,5700.0
2015-02-19 12:20:00,40.76,40.77,40.73,40.73,4200.0,33.7757,33.784,33.7508,33.7508,4200.0
2015-02-19 12:25:00,40.73,40.73,40.69,40.69,13900.0,33.7508,33.7508,33.7177,33.7177,13900.0
2015-02-19 12:30:00,40.69,40.7,40.66,40.66,4400.0,33.7177,33.726,33.6928,33.6928,4400.0
2015-02-19 12:35:00,40.65,40.67,40.62,40.64,6200.0,33.6845,33.7011,33.6597,33.6762,6200.0
2015-02-19 12:40:00,40.64,40.67,40.64,40.67,3400.0,33.6762,33.7011,33.6762,33.7011,3400.0
2015-02-19 12:45:00,40.66,40.67,40.64,40.66,7700.0,33.6928,33.7011,33.6762,33.6928,7700.0
2015-02-19 12:50:00,40.66,40.66,40.59,40.6,4800.0,33.6928,33.6928,33.6348,33.6431,4800.0
2015-02-19 12:55:00,40.59,40.59,40.56,40.58,4800.0,33.6348,33.6348,33.6099,33.6265,4800.0
2015-02-19 13:00:00,40.57,40.57,40.52,40.53,5600.0,33.6182,33.6182,33.5768,33.5851,5600.0
2015-02-19 13:05:00,40.54,40.55,40.53,40.54,2900.0,33.5934,33.6017,33.5851,33.5934,2900.0
2015-02-19 13:10:00,40.54,40.55,40.52,40.52,1600.0,33.5934,33.6017,33.5768,33.5768,1600.0
2015-02-19 13:15:00,40.52,40.53,40.49,40.5,6800.0,33.5768,33.5851,33.5519,33.5602,6800.0
2015-02-19 13:20:00,40.51,40.53,40.48,40.49,6800.0,33.5685,33.5851,33.5437,33.5519,6800.0
2015-02-19 13:25:00,40.49,40.5,40.47,40.48,5600.0,33.5519,33.5602,33.5354,33.5437,5600.0
2015-02-19 13:30:00,40.48,40.48,40.45,40.48,15600.0,33.5437,33.5437,33.5188,33.5437,15600.0
2015-02-19 13:35:00,40.48,40.48,40.45,40.45,6800.0,33.5437,33.5437,33.5188,33.5188,6800.0
2015-02-19 13:40:00,40.45,40.46,40.42,40.42,8900.0,33.5188,33.5271,33.4939,33.4939,8900.0
2015-02-19 13:45:00,40.42,40.43,40.4,40.41,18200.0,33.4939,33.5022,33.4774,33.4856,18200.0
2015-02-19 13:50:00,40.41,40.45,40.41,40.45,22900.0,33.4856,33.5188,33.4856,33.5188,22900.0
2015-02-19 13:55:00,40.46,40.47,40.46,40.46,2700.0,33.5271,33.5354,33.5271,33.5271,2700.0
2015-02-19 14:00:00,40.46,40.48,40.46,40.46,10700.0,33.5271,33.5437,33.5271,33.5271,10700.0
2015-02-19 14:05:00,40.46,40.49,40.46,40.49,7300.0,33.5271,33.5519,33.5271,33.5519,7300.0
2015-02-19 14:10:00,40.49,40.51,40.48,40.51,6100.0,33.5519,33.5685,33.5437,33.5685,6100.0
2015-02-19 14:15:00,40.51,40.52,40.5,40.52,6600.0,33.5685,33.5768,33.5602,33.5768,6600.0
2015-02-19 14:20:00,40.52,40.52,40.5,40.51,11700.0,33.5768,33.5768,33.5602,33.5685,11700.0
2015-02-19 14:25:00,40.5,40.51,40.49,40.5,7300.0,33.5602,33.5685,33.5519,33.5602,7300.0
2015-02-19 14:30:00,40.5,40.53,40.5,40.52,5300.0,33.5602,33.5851,33.5602,33.5768,5300.0
2015-02-19 14:35:00,40.53,40.53,40.49,40.49,9600.0,33.5851,33.5851,33.5519,33.5519,9600.0
2015-02-19 14:40:00,40.49,40.5,40.47,40.48,7900.0,33.5519,33.5602,33.5354,33.5437,7900.0
2015-02-19 14:45:00,40.48,40.49,40.48,40.48,2600.0,33.5437,33.5519,33.5437,33.5437,2600.0
2015-02-19 14:50:00,40.48,40.49,40.48,40.48,4000.0,33.5437,33.5519,33.5437,33.5437,4000.0
2015-02-19 14:55:00,40.48,40.48,40.46,40.47,14200.0,33.5437,33.5437,33.5271,33.5354,14200.0
2015-02-19 15:00:00,40.47,40.49,40.47,40.49,6500.0,33.5354,33.5519,33.5354,33.5519,6500.0
2015-02-19 15:05:00,40.48,40.52,40.48,40.52,17200.0,33.5437,33.5768,33.5437,33.5768,17200.0
2015-02-19 15:10:00,40.52,40.53,40.51,40.52,7700.0,33.5768,33.5851,33.5685,33.5768,7700.0
2015-02-19 15:15:00,40.52,40.52,40.5,40.5,15400.0,33.5768,33.5768,33.5602,33.5602,15400.0
2015-02-19 15:20:00,40.51,40.51,40.5,40.5,4300.0,33.5685,33.5685,33.5602,33.5602,4300.0
2015-02-19 15:25:00,40.51,40.56,40.5,40.56,26100.0,33.5685,33.6099,33.5602,33.6099,26100.0
2015-02-19 15:30:00,40.56,40.56,40.54,40.56,17800.0,33.6099,33.6099,33.5934,33.6099,17800.0
2015-02-19 15:35:00,40.56,40.57,40.53,40.53,13300.0,33.6099,33.6182,33.5851,33.5851,13300.0
2015-02-19 15:40:00,40.53,40.56,40.53,40.56,16100.0,33.5851,33.6099,33.5851,33.6099,16100.0
2015-02-19 15:45:00,40.56,40.61,40.55,40.55,60000.0,33.6099,33.6514,33.6017,33.6017,60000.0
2015-02-19 15:50:00,40.55,40.57,40.53,40.57,24100.0,33.6017,33.6182,33.5851,33.6182,24100.0
2015-02-19 15:55:00,40.57,40.59,40.55,40.57,46600.0,33.6182,33.6348,33.6017,33.6182,46600.0
2015-02-20 09:30:00,40.51,40.59,40.42,40.51,66600.0,33.5685,33.6348,33.4939,33.5685,66600.0
2015-02-20 09:35:00,40.51,40.52,40.42,40.42,4100.0,33.5685,33.5768,33.4939,33.4939,4100.0
2015-02-20 09:40:00,40.42,40.42,40.3,40.34,5900.0,33.4939,33.4939,33.3945,33.4276,5900.0
2015-02-20 09:45:00,40.34,40.35,40.28,40.3,4700.0,33.4276,33.4359,33.3779,33.3945,4700.0
2015-02-20 09:50:00,40.3,40.32,40.26,40.3,6100.0,33.3945,33.4111,33.3614,33.3945,6100.0
2015-02-20 09:55:00,40.28,40.28,40.24,40.24,2300.0,33.3779,33.3779,33.3448,33.3448,2300.0
2015-02-20 10:00:00,40.24,40.26,40.23,40.26,17800.0,33.3448,33.3614,33.3365,33.3614,17800.0
2015-02-20 10:05:00,40.26,40.27,40.23,40.26,4200.0,33.3614,33.3696,33.3365,33.3614,4200.0
2015-02-20 10:10:00,40.24,40.27,40.23,40.26,9600.0,33.3448,33.3696,33.3365,33.3614,9600.0
2015-02-20 10:15:00,40.25,40.29,40.22,40.26,5600.0,33.3531,33.3862,33.3282,33.3614,5600.0
2015-02-20 10:20:00,40.25,40.26,40.22,40.26,5800.0,33.3531,33.3614,33.3282,33.3614,5800.0
2015-02-20 10:25:00,40.26,40.26,40.23,40.23,5700.0,33.3614,33.3614,33.3365,33.3365,5700.0
2015-02-20 10:30:00,40.23,40.23,40.2,40.23,4300.0,33.3365,33.3365,33.3116,33.3365,4300.0
2015-02-20 10:35:00,40.24,40.36,40.24,40.35,11500.0,33.3448,33.4442,33.3448,33.4359,11500.0
2015-02-20 10:40:00,40.36,40.4,40.32,40.32,8900.0,33.4442,33.4774,33.4111,33.4111,8900.0
2015-02-20 10:45:00,40.32,40.39,40.32,40.36,5600.0,33.4111,33.4691,33.4111,33.4442,5600.0
2015-02-20 10:50:00,40.37,40.37,40.33,40.33,4400.0,33.4525,33.4525,33.4194,33.4194,4400.0
2015-02-20 10:55:00,40.34,40.35,40.31,40.34,7200.0,33.4276,33.4359,33.4028,33.4276,7200.0
2015-02-20 11:00:00,40.34,40.36,40.32,40.32,5700.0,33.4276,33.4442,33.4111,33.4111,5700.0
2015-02-20 11:05:00,40.32,40.39,40.31,40.35,7700.0,33.4111,33.4691,33.4028,33.4359,7700.0
2015-02-20 11:10:00,40.36,40.37,40.33,40.33,5400.0,33.4442,33.4525,33.4194,33.4194,5400.0
2015-02-20 11:15:00,40.33,40.35,40.31,40.32,5000.0,33.4194,33.4359,33.4028,33.4111,5000.0
2015-02-20 11:20:00,40.31,40.33,40.31,40.32,4300.0,33.4028,33.4194,33.4028,33.4111,4300.0
2015-02-20 11:25:00,40.32,40.35,40.32,40.33,5100.0,33.4111,33.4359,33.4111,33.4194,5100.0
2015-02-20 11:30:00,40.33,40.36,40.32,40.35,5100.0,33.4194,33.4442,33.4111,33.4359,5100.0
2015-02-20 11:35:00,40.34,40.35,40.28,40.29,9700.0,33.4276,33.4359,33.3779,33.3862,9700.0
2015-02-20 11:40:00,40.31,40.35,40.3,40.33,2100.0,33.4028,33.4359,33.3945,33.4194,2100.0
2015-02-20 11:45:00,40.34,40.34,40.28,40.34,15500.0,33.4276,33.4276,33.3779,33.4276,15500.0
2015-02-20 11:50:00,40.34,40.36,40.33,40.35,4000.0,33.4276,33.4442,33.4194,33.4359,4000.0
2015-02-20 11:55:00,40.35,40.35,40.33,40.33,4900.0,33.4359,33.4359,33.4194,33.4194,4900.0
2015-02-20 12:00:00,40.35,40.38,40.34,40.37,6100.0,33.4359,33.4608,33.4276,33.4525,6100.0
2015-02-20 12:05:00,40.38,40.4,40.33,40.33,6900.0,33.4608,33.4774,33.4194,33.4194,6900.0
2015-02-20 12:10:00,40.32,40.33,40.31,40.32,5300.0,33.4111,33.4194,33.4028,33.4111,5300.0
2015-02-20 12:15:00,40.32,40.36,40.31,40.35,4900.0,33.4111,33.4442,33.4028,33.4359,4900.0
2015-02-20 12:20:00,40.36,40.36,40.34,40.35,4400.0,33.4442,33.4442,33.4276,33.4359,4400.0
2015-02-20 12:25:00,40.35,40.37,40.34,40.34,5500.0,33.4359,33.4525,33.4276,33.4276,5500.0
2015-02-20 12:30:00,40.35,40.35,40.27,40.27,16700.0,33.4359,33.4359,33.3696,33.3696,16700.0
2015-02-20 12:35:00,40.29,40.41,40.29,40.33,8000.0,33.3862,33.4856,33.3862,33.4194,8000.0
2015-02-20 12:40:00,40.35,40.42,40.33,40.36,11300.0,33.4359,33.4939,33.4194,33.4442,11300.0
2015-02-20 12:45:00,40.37,40.4,40.36,40.39,3700.0,33.4525,33.4774,33.4442,33.4691,3700.0
2015-02-20 12:50:00,40.4,40.41,40.37,40.41,3400.0,33.4774,33.4856,33.4525,33.4856,3400.0
2015-02-20 12:55:00,40.41,40.41,40.38,40.4,7000.0,33.4856,33.4856,33.4608,33.4774,7000.0
2015-02-20 13:00:00,40.39,40.47,40.38,40.46,8900.0,33.4691,33.5354,33.4608,33.5271,8900.0
2015-02-20 13:05:00,40.47,40.47,40.44,40.46,7000.0,33.5354,33.5354,33.5105,33.5271,7000.0
2015-02-20 13:10:00,40.47,40.49,40.46,40.48,5700.0,33.5354,33.5519,33.5271,33.5437,5700.0
2015-02-20 13:15:00,40.49,40.49,40.46,40.47,4800.0,33.5519,33.5519,33.5271,33.5354,4800.0
2015-02-20 13:20:00,40.48,40.48,40.46,40.46,4400.0,33.5437,33.5437,33.5271,33.5271,4400.0
2015-02-20 13:25:00,40.46,40.48,40.45,40.45,5600.0,33.5271,33.5437,33.5188,33.5188,5600.0
2015-02-20 13:30:00,40.46,40.47,40.46,40.47,3700.0,33.5271,33.5354,33.5271,33.5354,3700.0
2015-02-20 13:35:00,40.47,40.52,40.47,40.52,6100.0,33.5354,33.5768,33.5354,33.5768,6100.0
2015-02-20 13:40:00,40.53,40.54,40.51,40.52,3700.0,33.5851,33.5934,33.5685,33.5768,3700.0
2015-02-20 13:45:00,40.52,40.54,40.51,40.54,4100.0,33.5768,33.5934,33.5685,33.5934,4100.0
2015-02-20 13:50:00,40.53,40.53,40.5,40.51,3900.0,33.5851,33.5851,33.5602,33.5685,3900.0
2015-02-20 13:55:00,40.51,40.56,40.51,40.55,7800.0,33.5685,33.6099,33.5685,33.6017,7800.0
2015-02-20 14:00:00,40.54,40.55,40.53,40.54,5800.0,33.5934,33.6017,33.5851,33.5934,5800.0
2015-02-20 14:05:00,40.55,40.58,40.55,40.57,7000.0,33.6017,33.6265,33.6017,33.6182,7000.0
2015-02-20 14:10:00,40.57,40.59,40.56,40.56,5400.0,33.6182,33.6348,33.6099,33.6099,5400.0
2015-02-20 14:15:00,40.57,40.58,40.55,40.55,9200.0,33.6182,33.6265,33.6017,33.6017,9200.0
2015-02-20 14:20:00,40.55,40.57,40.55,40.56,4200.0,33.6017,33.6182,33.6017,33.6099,4200.0
2015-02-20 14:25:00,40.56,40.58,40.56,40.58,4500.0,33.6099,33.6265,33.6099,33.6265,4500.0
2015-02-20 14:30:00,40.58,40.58,40.56,40.58,4200.0,33.6265,33.6265,33.6099,33.6265,4200.0
2015-02-20 14:35:00,40.58,40.59,40.56,40.57,9700.0,33.6265,33.6348,33.6099,33.6182,9700.0
2015-02-20 14:40:00,40.56,40.58,40.55,40.56,12100.0,33.6099,33.6265,33.6017,33.6099,12100.0
2015-02-20 14:45:00,40.57,40.61,40.56,40.59,7400.0,33.6182,33.6514,33.6099,33.6348,7400.0
2015-02-20 14:50:00,40.6,40.61,40.58,40.59,4300.0,33.6431,33.6514,33.6265,33.6348,4300.0
2015-02-20 14:55:00,40.6,40.61,40.58,40.61,11900.0,33.6431,33.6514,33.6265,33.6514,11900.0
2015-02-20 15:00:00,40.61,40.64,40.61,40.62,13400.0,33.6514,33.6762,33.6514,33.6597,13400.0
2015-02-20 15:05:00,40.61,40.64,40.6,40.63,14300.0,33.6514,33.6762,33.6431,33.668,14300.0
2015-02-20 15:10:00,40.64,40.67,40.63,40.64,13900.0,33.6762,33.7011,33.668,33.6762,13900.0
2015-02-20 15:15:00,40.63,40.64,40.6,40.63,21900.0,33.668,33.6762,33.6431,33.668,21900.0
2015-02-20 15:20:00,40.63,40.65,40.62,40.63,12300.0,33.668,33.6845,33.6597,33.668,12300.0
2015-02-20 15:25:00,40.63,40.64,40.61,40.63,22500.0,33.668,33.6762,33.6514,33.668,22500.0
2015-02-20 15:30:00,40.62,40.63,40.59,40.6,27300.0,33.6597,33.668,33.6348,33.6431,27300.0
2015-02-20 15:35:00,40.61,40.63,40.6,40.63,12800.0,33.6514,33.668,33.6431,33.668,12800.0
2015-02-20 15:40:00,40.63,40.64,40.61,40.61,17600.0,33.668,33.6762,33.6514,33.6514,17600.0
2015-02-20 15:45:00,40.62,40.64,40.61,40.64,27300.0,33.6597,33.6762,33.6514,33.6762,27300.0
2015-02-20 15:50:00,40.64,40.65,40.61,40.62,21500.0,33.6762,33.6845,33.6514,33.6597,21500.0
2015-02-20 15:55:00,40.61,40.65,40.61,40.63,74100.0,33.6514,33.6845,33.6514,33.668,74100.0
2015-02-23 09:30:00,40.65,40.77,40.65,40.75,31600.0,33.6845,33.784,33.6845,33.7674,31600.0
2015-02-23 09:35:00,40.77,40.81,40.76,40.81,5300.0,33.784,33.8171,33.7757,33.8171,5300.0
2015-02-23 09:40:00,40.81,40.86,40.8,40.8,3500.0,33.8171,33.8585,33.8088,33.8088,3500.0
2015-02-23 09:45:00,40.83,40.83,40.78,40.79,4900.0,33.8337,33.8337,33.7922,33.8005,4900.0
2015-02-23 09:50:00,40.79,40.81,40.77,40.77,4700.0,33.8005,33.8171,33.784,33.784,4700.0
2015-02-23 09:55:00,40.77,40.84,40.76,40.8,5300.0,33.784,33.842,33.7757,33.8088,5300.0
2015-02-23 10:00:00,40.83,40.84,40.81,40.84,5200.0,33.8337,33.842,33.8171,33.842,5200.0
2015-02-23 10:05:00,40.84,40.86,40.81,40.81,6800.0,33.842,33.8585,33.8171,33.8171,6800.0
2015-02-23 10:10:00,40.82,40.83,40.72,40.73,5700.0,33.8254,33.8337,33.7425,33.7508,5700.0
2015-02-23 10:15:00,40.74,40.77,40.73,40.73,5900.0,33.7591,33.784,33.7508,33.7508,5900.0
2015-02-23 10:20:00,40.73,40.76,40.71,40.75,19200.0,33.7508,33.7757,33.7342,33.7674,19200.0
2015-02-23 10:25:00,40.75,40.75,40.72,40.73,4600.0,33.7674,33.7674,33.7425,33.7508,4600.0
2015-02-23 10:30:00,40.71,40.72,40.7,40.72,4300.0,33.7342,33.7425,33.726,33.7425,4300.0
2015-02-23 10:35:00,40.71,40.72,40.69,40.71,2600.0,33.7342,33.7425,33.7177,33.7342,2600.0
2015-02-23 10:40:00,40.7,40.73,40.69,40.71,6400.0,33.726,33.7508,33.7177,33.7342,6400.0
2015-02-23 10:45:00,40.71,40.72,40.7,40.72,2700.0,33.7342,33.7425,33.726,33.7425,2700.0
2015-02-23 10:50:00,40.72,40.74,40.7,40.71,12600.0,33.7425,33.7591,33.726,33.7342,12600.0
2015-02-23 10:55:00,40.71,40.73,40.7,40.71,4800.0,33.7342,33.7508,33.726,33.7342,4800.0
2015-02-23 11:00:00,40.73,40.73,40.66,40.66,9600.0,33.7508,33.7508,33.6928,33.6928,9600.0
2015-02-23 11:05:00,40.66,40.66,40.62,40.64,12700.0,33.6928,33.6928,33.6597,33.6762,12700.0
2015-02-23 11:10:00,40.64,40.64,40.58,40.59,2900.0,33.6762,33.6762,33.6265,33.6348,2900.0
2015-02-23 11:15:00,40.59,40.64,40.59,40.64,4200.0,33.6348,33.6762,33.6348,33.6762,4200.0
2015-02-23 11:20:00,40.64,40.7,40.63,40.7,11900.0,33.6762,33.726,33.668,33.726,11900.0
2015-02-23 11:25:00,40.7,40.72,40.67,40.71,8400.0,33.726,33.7425,33.7011,33.7342,8400.0
2015-02-23 11:30:00,40.71,40.74,40.71,40.72,14300.0,33.7342,33.7591,33.7342,33.7425,14300.0
2015-02-23 11:35:00,40.73,40.74,40.72,40.74,1800.0,33.7508,33.7591,33.7425,33.7591,1800.0
2015-02-23 11:40:00,40.74,40.78,40.74,40.78,4300.0,33.7591,33.7922,33.7591,33.7922,4300.0
2015-02-23 11:45:00,40.78,40.79,40.78,40.79,400.0,33.7922,33.8005,33.7922,33.8005,400.0
2015-02-23 11:50:00,40.79,40.79,40.72,40.73,11300.0,33.8005,33.8005,33.7425,33.7508,11300.0
2015-02-23 11:55:00,40.72,40.73,40.69,40.69,7800.0,33.7425,33.7508,33.7177,33.7177,7800.0
2015-02-23 12:00:00,40.69,40.7,40.68,40.69,5900.0,33.7177,33.726,33.7094,33.7177,5900.0
2015-02-23 12:05:00,40.69,40.7,40.68,40.68,1800.0,33.7177,33.726,33.7094,33.7094,1800.0
2015-02-23 12:10:00,40.68,40.7,40.68,40.7,4400.0,33.7094,33.726,33.7094,33.726,4400.0
2015-02-23 12:15:00,40.7,40.71,40.7,40.7,2500.0,33.726,33.7342,33.726,33.726,2500.0
2015-02-23 12:20:00,40.7,40.7,40.67,40.68,3300.0,33.726,33.726,33.7011,33.7094,3300.0
2015-02-23 12:25:00,40.67,40.68,40.64,40.64,8400.0,33.7011,33.7094,33.6762,33.6762,8400.0
2015-02-23 12:30:00,40.64,40.66,40.63,40.66,5300.0,33.6762,33.6928,33.668,33.6928,5300.0
2015-02-23 12:35:00,40.66,40.67,40.63,40.63,5100.0,33.6928,33.7011,33.668,33.668,5100.0
2015-02-23 12:40:00,40.63,40.64,40.63,40.63,2500.0,33.668,33.6762,33.668,33.668,2500.0
2015-02-23 12:45:00,40.64,40.64,40.62,40.63,4400.0,33.6762,33.6762,33.6597,33.668,4400.0
2015-02-23 12:50:00,40.62,40.64,40.62,40.64,3400.0,33.6597,33.6762,33.6597,33.6762,3400.0
2015-02-23 12:55:00,40.66,40.67,40.66,40.67,3100.0,33.6928,33.7011,33.6928,33.7011,3100.0
2015-02-23 13:00:00,40.67,40.68,40.66,40.66,14100.0,33.7011,33.7094,33.6928,33.6928,14100.0
2015-02-23 13:05:00,40.66,40.67,40.65,40.66,1800.0,33.6928,33.7011,33.6845,33.6928,1800.0
2015-02-23 13:10:00,40.66,40.69,40.66,40.68,4000.0,33.6928,33.7177,33.6928,33.7094,4000.0
2015-02-23 13:15:00,40.69,40.7,40.68,40.68,5100.0,33.7177,33.726,33.7094,33.7094,5100.0
2015-02-23 13:20:00,40.68,40.69,40.68,40.69,1800.0,33.7094,33.7177,33.7094,33.7177,1800.0
2015-02-23 13:25:00,40.69,40.7,40.68,40.69,3700.0,33.7177,33.726,33.7094,33.7177,3700.0
2015-02-23 13:30:00,40.69,40.72,40.69,40.69,8500.0,33.7177,33.7425,33.7177,33.7177,8500.0
2015-02-23 13:35:00,40.69,40.7,40.68,40.69,4900.0,33.7177,33.726,33.7094,33.7177,4900.0
2015-02-23 13:40:00,40.71,40.71,40.69,40.7,7600.0,33.7342,33.7342,33.7177,33.726,7600.0
2015-02-23 13:45:00,40.71,40.73,40.68,40.69,8000.0,33.7342,33.7508,33.7094,33.7177,8000.0
2015-02-23 13:50:00,40.69,40.72,40.69,40.72,5200.0,33.7177,33.7425,33.7177,33.7425,5200.0
2015-02-23 13:55:00,40.72,40.77,40.72,40.75,14700.0,33.7425,33.784,33.7425,33.7674,14700.0
2015-02-23 14:00:00,40.76,40.81,40.75,40.81,13300.0,33.7757,33.8171,33.7674,33.8171,13300.0
2015-02-23 14:05:00,40.82,40.86,40.82,40.84,14300.0,33.8254,33.8585,33.8254,33.842,14300.0
2015-02-23 14:10:00,40.84,40.84,40.79,40.79,12000.0,33.842,33.842,33.8005,33.8005,12000.0
2015-02-23 14:15:00,40.79,40.83,40.79,40.83,12000.0,33.8005,33.8337,33.8005,33.8337,12000.0
2015-02-23 14:20:00,40.83,40.86,40.83,40.86,6200.0,33.8337,33.8585,33.8337,33.8585,6200.0
2015-02-23 14:25:00,40.86,40.89,40.86,40.89,11500.0,33.8585,33.8834,33.8585,33.8834,11500.0
2015-02-23 14:30:00,40.89,40.89,40.85,40.85,13900.0,33.8834,33.8834,33.8503,33.8503,13900.0
2015-02-23 14:35:00,40.86,40.88,40.86,40.86,9600.0,33.8585,33.8751,33.8585,33.8585,9600.0
2015-02-23 14:40:00,40.86,40.86,40.81,40.83,14700.0,33.8585,33.8585,33.8171,33.8337,14700.0
2015-02-23 14:45:00,40.83,40.84,40.83,40.84,4200.0,33.8337,33.842,33.8337,33.842,4200.0
2015-02-23 14:50:00,40.84,40.84,40.83,40.84,4000.0,33.842,33.842,33.8337,33.842,4000.0
2015-02-23 14:55:00,40.84,40.85,40.81,40.82,14500.0,33.842,33.8503,33.8171,33.8254,14500.0
2015-02-23 15:00:00,40.81,40.83,40.79,40.79,19400.0,33.8171,33.8337,33.8005,33.8005,19400.0
2015-02-23 15:05:00,40.79,40.8,40.78,40.8,5300.0,33.8005,33.8088,33.7922,33.8088,5300.0
2015-02-23 15:10:00,40.8,40.8,40.79,40.8,3200.0,33.8088,33.8088,33.8005,33.8088,3200.0
2015-02-23 15:15:00,40.8,40.8,40.78,40.8,14300.0,33.8088,33.8088,33.7922,33.8088,14300.0
2015-02-23 15:20:00,40.79,40.8,40.77,40.77,5900.0,33.8005,33.8088,33.784,33.784,5900.0
2015-02-23 15:25:00,40.78,40.81,40.77,40.81,21800.0,33.7922,33.8171,33.784,33.8171,21800.0
2015-02-23 15:30:00,40.81,40.84,40.8,40.82,14600.0,33.8171,33.842,33.8088,33.8254,14600.0
2015-02-23 15:35:00,40.82,40.87,40.82,40.85,22900.0,33.8254,33.8668,33.8254,33.8503,22900.0
2015-02-23 15:40:00,40.85,40.85,40.83,40.83,11000.0,33.8503,33.8503,33.8337,33.8337,11000.0
2015-02-23 15:45:00,40.83,40.83,40.8,40.8,22800.0,33.8337,33.8337,33.8088,33.8088,22800.0
2015-02-23 15:50:00,40.81,40.84,40.8,40.84,34900.0,33.8171,33.842,33.8088,33.842,34900.0
2015-02-23 15:55:00,40.83,40.84,40.82,40.84,46100.0,33.8337,33.842,33.8254,33.842,46100.0
2015-02-24 09:30:00,40.74,40.75,40.65,40.65,29600.0,33.7591,33.7674,33.6845,33.6845,29600.0
2015-02-24 09:35:00,40.67,40.86,40.67,40.81,6800.0,33.7011,33.8585,33.7011,33.8171,6800.0
2015-02-24 09:40:00,40.81,40.89,40.8,40.89,5400.0,33.8171,33.8834,33.8088,33.8834,5400.0
2015-02-24 09:45:00,40.88,40.89,40.77,40.78,7600.0,33.8751,33.8834,33.784,33.7922,7600.0
2015-02-24 09:50:00,40.78,40.81,40.75,40.79,7700.0,33.7922,33.8171,33.7674,33.8005,7700.0
2015-02-24 09:55:00,40.79,40.83,40.78,40.79,3900.0,33.8005,33.8337,33.7922,33.8005,3900.0
2015-02-24 10:00:00,40.78,40.78,40.67,40.68,23800.0,33.7922,33.7922,33.7011,33.7094,23800.0
2015-02-24 10:05:00,40.67,40.74,40.66,40.74,7300.0,33.7011,33.7591,33.6928,33.7591,7300.0
2015-02-24 10:10:00,40.73,40.77,40.73,40.76,23200.0,33.7508,33.784,33.7508,33.7757,23200.0
2015-02-24 10:15:00,40.77,40.77,40.62,40.62,41900.0,33.784,33.784,33.6597,33.6597,41900.0
2015-02-24 10:20:00,40.62,40.72,40.62,40.67,49900.0,33.6597,33.7425,33.6597,33.7011,49900.0
2015-02-24 10:25:00,40.67,40.78,40.66,40.74,9500.0,33.7011,33.7922,33.6928,33.7591,9500.0
2015-02-24 10:30:00,40.73,40.73,40.65,40.65,6200.0,33.7508,33.7508,33.6845,33.6845,6200.0
2015-02-24 10:35:00,40.66,40.73,40.65,40.71,6900.0,33.6928,33.7508,33.6845,33.7342,6900.0
2015-02-24 10:40:00,40.71,40.73,40.7,40.73,10700.0,33.7342,33.7508,33.726,33.7508,10700.0
2015-02-24 10:45:00,40.73,40.73,40.71,40.71,10100.0,33.7508,33.7508,33.7342,33.7342,10100.0
2015-02-24 10:50:00,40.72,40.75,40.71,40.72,7900.0,33.7425,33.7674,33.7342,33.7425,7900.0
2015-02-24 10:55:00,40.72,40.74,40.71,40.72,22000.0,33.7425,33.7591,33.7342,33.7425,22000.0
2015-02-24 11:00:00,40.71,40.73,40.71,40.73,3800.0,33.7342,33.7508,33.7342,33.7508,3800.0
2015-02-24 11:05:00,40.73,40.75,40.72,40.75,5500.0,33.7508,33.7674,33.7425,33.7674,5500.0
2015-02-24 11:10:00,40.75,40.82,40.74,40.79,10200.0,33.7674,33.8254,33.7591,33.8005,10200.0
2015-02-24 11:15:00,40.79,40.79,40.72,40.73,20500.0,33.8005,33.8005,33.7425,33.7508,20500.0
2015-02-24 11:20:00,40.74,40.75,40.71,40.71,7000.0,33.7591,33.7674,33.7342,33.7342,7000.0
2015-02-24 11:25:00,40.71,40.73,40.65,40.65,22300.0,33.7342,33.7508,33.6845,33.6845,22300.0
2015-02-24 11:30:00,40.65,40.67,40.63,40.64,7100.0,33.6845,33.7011,33.668,33.6762,7100.0
2015-02-24 11:35:00,40.64,40.64,40.62,40.63,8100.0,33.6762,33.6762,33.6597,33.668,8100.0
2015-02-24 11:40:00,40.62,40.63,40.61,40.61,4600.0,33.6597,33.668,33.6514,33.6514,4600.0
2015-02-24 11:45:00,40.62,40.67,40.61,40.66,14200.0,33.6597,33.7011,33.6514,33.6928,14200.0
2015-02-24 11:50:00,40.66,40.71,40.65,40.7,13000.0,33.6928,33.7342,33.6845,33.726,13000.0
2015-02-24 11:55:00,40.72,40.76,40.71,40.76,9500.0,33.7425,33.7757,33.7342,33.7757,9500.0
2015-02-24 12:00:00,40.76,40.79,40.74,40.77,15900.0,33.7757,33.8005,33.7591,33.784,15900.0
2015-02-24 12:05:00,40.78,40.78,40.74,40.75,4800.0,33.7922,33.7922,33.7591,33.7674,4800.0
2015-02-24 12:10:00,40.77,40.8,40.77,40.8,4600.0,33.784,33.8088,33.784,33.8088,4600.0
2015-02-24 12:15:00,40.8,40.81,40.76,40.76,17500.0,33.8088,33.8171,33.7757,33.7757,17500.0
2015-02-24 12:20:00,40.76,40.79,40.75,40.75,31300.0,33.7757,33.8005,33.7674,33.7674,31300.0
2015-02-24 12:25:00,40.75,40.75,40.74,40.75,3000.0,33.7674,33.7674,33.7591,33.7674,3000.0
2015-02-24 12:30:00,40.75,40.75,40.65,40.66,13300.0,33.7674,33.7674,33.6845,33.6928,13300.0
2015-02-24 12:35:00,40.66,40.68,40.65,40.67,5000.0,33.6928,33.7094,33.6845,33.7011,5000.0
2015-02-24 12:40:00,40.66,40.71,40.66,40.69,7700.0,33.6928,33.7342,33.6928,33.7177,7700.0
2015-02-24 12:45:00,40.69,40.69,40.66,40.67,2800.0,33.7177,33.7177,33.6928,33.7011,2800.0
2015-02-24 12:50:00,40.68,40.69,40.65,40.65,3900.0,33.7094,33.7177,33.6845,33.6845,3900.0
2015-02-24 12:55:00,40.66,40.69,40.66,40.67,5000.0,33.6928,33.7177,33.6928,33.7011,5000.0
2015-02-24 13:00:00,40.67,40.67,40.63,40.63,1400.0,33.7011,33.7011,33.668,33.668,1400.0
2015-02-24 13:05:00,40.63,40.64,40.61,40.63,5100.0,33.668,33.6762,33.6514,33.668,5100.0
2015-02-24 13:10:00,40.63,40.63,40.61,40.63,4700.0,33.668,33.668,33.6514,33.668,4700.0
2015-02-24 13:15:00,40.63,40.64,40.61,40.64,5500.0,33.668,33.6762,33.6514,33.6762,5500.0
2015-02-24 13:20:00,40.64,40.67,40.62,40.66,7500.0,33.6762,33.7011,33.6597,33.6928,7500.0
2015-02-24 13:25:00,40.66,40.69,40.66,40.68,8100.0,33.6928,33.7177,33.6928,33.7094,8100.0
2015-02-24 13:30:00,40.69,40.71,40.69,40.71,17300.0,33.7177,33.7342,33.7177,33.7342,17300.0
2015-02-24 13:35:00,40.71,40.71,40.69,40.7,6200.0,33.7342,33.7342,33.7177,33.726,6200.0
2015-02-24 13:40:00,40.7,40.72,40.67,40.72,9800.0,33.726,33.7425,33.7011,33.7425,9800.0
2015-02-24 13:45:00,40.72,40.76,40.72,40.73,8200.0,33.7425,33.7757,33.7425,33.7508,8200.0
2015-02-24 13:50:00,40.74,40.74,40.71,40.72,11600.0,33.7591,33.7591,33.7342,33.7425,11600.0
2015-02-24 13:55:00,40.72,40.76,40.71,40.71,14400.0,33.7425,33.7757,33.7342,33.7342,14400.0
2015-02-24 14:00:00,40.7,40.74,40.7,40.73,4600.0,33.726,33.7591,33.726,33.7508,4600.0
2015-02-24 14:05:00,40.73,40.76,40.71,40.75,9600.0,33.7508,33.7757,33.7342,33.7674,9600.0
2015-02-24 14:10:00,40.75,40.78,40.74,40.77,6800.0,33.7674,33.7922,33.7591,33.784,6800.0
2015-02-24 14:15:00,40.77,40.78,40.75,40.75,5300.0,33.784,33.7922,33.7674,33.7674,5300.0
2015-02-24 14:20:00,40.75,40.76,40.72,40.73,10900.0,33.7674,33.7757,33.7425,33.7508,10900.0
2015-02-24 14:25:00,40.73,40.73,40.69,40.7,4400.0,33.7508,33.7508,33.7177,33.726,4400.0
2015-02-24 14:30:00,40.7,40.7,40.68,40.7,7700.0,33.726,33.726,33.7094,33.726,7700.0
2015-02-24 14:35:00,40.69,40.72,40.69,40.72,9700.0,33.7177,33.7425,33.7177,33.7425,9700.0
2015-02-24 14:40:00,40.72,40.73,40.71,40.72,6600.0,33.7425,33.7508,33.7342,33.7425,6600.0
2015-02-24 14:45:00,40.71,40.72,40.7,40.7,5300.0,33.7342,33.7425,33.726,33.726,5300.0
2015-02-24 14:50:00,40.71,40.73,40.7,40.7,16200.0,33.7342,33.7508,33.726,33.726,16200.0
2015-02-24 14:55:00,40.71,40.72,40.7,40.7,6700.0,33.7342,33.7425,33.726,33.726,6700.0
2015-02-24 15:00:00,40.71,40.73,40.7,40.72,6800.0,33.7342,33.7508,33.726,33.7425,6800.0
2015-02-24 15:05:00,40.72,40.75,40.71,40.75,6500.0,33.7425,33.7674,33.7342,33.7674,6500.0
2015-02-24 15:10:00,40.75,40.77,40.74,40.77,10200.0,33.7674,33.784,33.7591,33.784,10200.0
2015-02-24 15:15:00,40.77,40.79,40.77,40.79,10900.0,33.784,33.8005,33.784,33.8005,10900.0
2015-02-24 15:20:00,40.79,40.82,40.78,40.82,8400.0,33.8005,33.8254,33.7922,33.8254,8400.0
2015-02-24 15:25:00,40.82,40.83,40.8,40.83,15800.0,33.8254,33.8337,33.8088,33.8337,15800.0
2015-02-24 15:30:00,40.82,40.85,40.8,40.8,23200.0,33.8254,33.8503,33.8088,33.8088,23200.0
2015-02-24 15:35:00,40.8,40.8,40.75,40.75,7200.0,33.8088,33.8088,33.7674,33.7674,7200.0
2015-02-24 15:40:00,40.76,40.77,40.74,40.74,29700.0,33.7757,33.784,33.7591,33.7591,29700.0
2015-02-24 15:45:00,40.74,40.74,40.65,40.65,35300.0,33.7591,33.7591,33.6845,33.6845,35300.0
2015-02-24 15:50:00,40.65,40.69,40.65,40.68,66700.0,33.6845,33.7177,33.6845,33.7094,66700.0
2015-02-24 15:55:00,40.68,40.69,40.66,40.66,139700.0,33.7094,33.7177,33.6928,33.6928,139700.0
2015-02-25 09:30:00,40.49,40.83,40.49,40.78,14600.0,33.5519,33.8337,33.5519,33.7922,14600.0
2015-02-25 09:35:00,40.78,40.78,40.71,40.73,4400.0,33.7922,33.7922,33.7342,33.7508,4400.0
2015-02-25 09:40:00,40.75,40.84,40.75,40.84,7400.0,33.7674,33.842,33.7674,33.842,7400.0
2015-02-25 09:45:00,40.84,40.84,40.77,40.77,4600.0,33.842,33.842,33.784,33.784,4600.0
2015-02-25 09:50:00,40.77,40.87,40.77,40.87,11700.0,33.784,33.8668,33.784,33.8668,11700.0
2015-02-25 09:55:00,40.86,40.9,40.85,40.86,4800.0,33.8585,33.8917,33.8503,33.8585,4800.0
2015-02-25 10:00:00,40.86,40.89,40.81,40.85,5700.0,33.8585,33.8834,33.8171,33.8503,5700.0
2015-02-25 10:05:00,40.85,40.85,40.8,40.81,4100.0,33.8503,33.8503,33.8088,33.8171,4100.0
2015-02-25 10:10:00,40.81,40.82,40.77,40.78,3400.0,33.8171,33.8254,33.784,33.7922,3400.0
2015-02-25 10:15:00,40.78,40.81,40.76,40.79,6300.0,33.7922,33.8171,33.7757,33.8005,6300.0
2015-02-25 10:20:00,40.79,40.84,40.79,40.81,10700.0,33.8005,33.842,33.8005,33.8171,10700.0
2015-02-25 10:25:00,40.81,40.88,40.81,40.86,3700.0,33.8171,33.8751,33.8171,33.8585,3700.0
2015-02-25 10:30:00,40.85,40.87,40.84,40.85,8000.0,33.8503,33.8668,33.842,33.8503,8000.0
2015-02-25 10:35:00,40.86,40.86,40.82,40.85,7200.0,33.8585,33.8585,33.8254,33.8503,7200.0
2015-02-25 10:40:00,40.85,40.86,40.83,40.85,10100.0,33.8503,33.8585,33.8337,33.8503,10100.0
2015-02-25 10:45:00,40.86,40.87,40.84,40.85,4800.0,33.8585,33.8668,33.842,33.8503,4800.0
2015-02-25 10:50:00,40.86,40.89,40.83,40.83,20000.0,33.8585,33.8834,33.8337,33.8337,20000.0
2015-02-25 10:55:00,40.82,40.85,40.82,40.83,4800.0,33.8254,33.8503,33.8254,33.8337,4800.0
2015-02-25 11:00:00,40.83,40.84,40.79,40.79,5900.0,33.8337,33.842,33.8005,33.8005,5900.0
2015-02-25 11:05:00,40.79,40.8,40.79,40.79,2600.0,33.8005,33.8088,33.8005,33.8005,2600.0
2015-02-25 11:10:00,40.79,40.79,40.76,40.76,5300.0,33.8005,33.8005,33.7757,33.7757,5300.0
2015-02-25 11:15:00,40.76,40.76,40.75,40.75,5100.0,33.7757,33.7757,33.7674,33.7674,5100.0
2015-02-25 11:20:00,40.74,40.77,40.74,40.77,5800.0,33.7591,33.784,33.7591,33.784,5800.0
2015-02-25 11:25:00,40.77,40.8,40.76,40.78,17200.0,33.784,33.8088,33.7757,33.7922,17200.0
2015-02-25 11:30:00,40.79,40.82,40.79,40.82,4900.0,33.8005,33.8254,33.8005,33.8254,4900.0
2015-02-25 11:35:00,40.82,40.82,40.8,40.8,4300.0,33.8254,33.8254,33.8088,33.8088,4300.0
2015-02-25 11:40:00,40.81,40.82,40.75,40.76,7700.0,33.8171,33.8254,33.7674,33.7757,7700.0
2015-02-25 11:45:00,40.75,40.78,40.75,40.77,2700.0,33.7674,33.7922,33.7674,33.784,2700.0
2015-02-25 11:50:00,40.78,40.8,40.77,40.79,8000.0,33.7922,33.8088,33.784,33.8005,8000.0
2015-02-25 11:55:00,40.79,40.82,40.78,40.82,3100.0,33.8005,33.8254,33.7922,33.8254,3100.0
2015-02-25 12:00:00,40.82,40.84,40.82,40.84,2300.0,33.8254,33.842,33.8254,33.842,2300.0
2015-02-25 12:05:00,40.83,40.84,40.82,40.84,5600.0,33.8337,33.842,33.8254,33.842,5600.0
2015-02-25 12:10:00,40.84,40.85,40.83,40.84,4700.0,33.842,33.8503,33.8337,33.842,4700.0
2015-02-25 12:15:00,40.84,40.84,40.81,40.81,5600.0,33.842,33.842,33.8171,33.8171,5600.0
2015-02-25 12:20:00,40.8,40.83,40.8,40.81,3900.0,33.8088,33.8337,33.8088,33.8171,3900.0
2015-02-25 12:25:00,40.81,40.82,40.77,40.78,10700.0,33.8171,33.8254,33.784,33.7922,10700.0
2015-02-25 12:30:00,40.78,40.82,40.77,40.81,6900.0,33.7922,33.8254,33.784,33.8171,6900.0
2015-02-25 12:35:00,40.82,40.85,40.81,40.82,8700.0,33.8254,33.8503,33.8171,33.8254,8700.0
2015-02-25 12:40:00,40.82,40.86,40.82,40.86,6300.0,33.8254,33.8585,33.8254,33.8585,6300.0
2015-02-25 12:45:00,40.84,40.86,40.84,40.86,2100.0,33.842,33.8585,33.842,33.8585,2100.0
2015-02-25 12:50:00,40.86,40.88,40.86,40.87,17200.0,33.8585,33.8751,33.8585,33.8668,17200.0
2015-02-25 12:55:00,40.86,40.89,40.86,40.88,27100.0,33.8585,33.8834,33.8585,33.8751,27100.0
2015-02-25 13:00:00,40.88,40.89,40.85,40.86,30900.0,33.8751,33.8834,33.8503,33.8585,30900.0
2015-02-25 13:05:00,40.86,40.86,40.84,40.85,9700.0,33.8585,33.8585,33.842,33.8503,9700.0
2015-02-25 13:10:00,40.85,40.86,40.83,40.86,6700.0,33.8503,33.8585,33.8337,33.8585,6700.0
2015-02-25 13:15:00,40.85,40.88,40.85,40.85,6400.0,33.8503,33.8751,33.8503,33.8503,6400.0
2015-02-25 13:20:00,40.87,40.91,40.87,40.91,3900.0,33.8668,33.9,33.8668,33.9,3900.0
2015-02-25 13:25:00,40.91,40.91,40.88,40.89,11100.0,33.9,33.9,33.8751,33.8834,11100.0
2015-02-25 13:30:00,40.9,40.95,40.89,40.93,10600.0,33.8917,33.9331,33.8834,33.9165,10600.0
2015-02-25 13:35:00,40.93,40.96,40.92,40.93,6200.0,33.9165,33.9414,33.9083,33.9165,6200.0
2015-02-25 13:40:00,40.94,40.95,40.93,40.95,4500.0,33.9248,33.9331,33.9165,33.9331,4500.0
2015-02-25 13:45:00,40.93,40.95,40.93,40.93,9600.0,33.9165,33.9331,33.9165,33.9165,9600.0
2015-02-25 13:50:00,40.94,40.96,40.93,40.96,3100.0,33.9248,33.9414,33.9165,33.9414,3100.0
2015-02-25 13:55:00,40.96,40.97,40.95,40.95,8600.0,33.9414,33.9497,33.9331,33.9331,8600.0
2015-02-25 14:00:00,40.96,40.99,40.95,40.98,8100.0,33.9414,33.9663,33.9331,33.958,8100.0
2015-02-25 14:05:00,40.98,40.99,40.97,40.98,7000.0,33.958,33.9663,33.9497,33.958,7000.0
2015-02-25 14:10:00,40.98,40.99,40.95,40.95,11100.0,33.958,33.9663,33.9331,33.9331,11100.0
2015-02-25 14:15:00,40.96,40.98,40.95,40.98,9100.0,33.9414,33.958,33.9331,33.958,9100.0
2015-02-25 14:20:00,40.98,41.0,40.96,40.96,23300.0,33.958,33.9746,33.9414,33.9414,23300.0
2015-02-25 14:25:00,40.96,40.97,40.95,40.97,12100.0,33.9414,33.9497,33.9331,33.9497,12100.0
2015-02-25 14:30:00,40.97,40.98,40.96,40.98,9600.0,33.9497,33.958,33.9414,33.958,9600.0
2015-02-25 14:35:00,40.96,40.97,40.93,40.94,23400.0,33.9414,33.9497,33.9165,33.9248,23400.0
2015-02-25 14:40:00,40.94,40.94,40.91,40.91,12400.0,33.9248,33.9248,33.9,33.9,12400.0
2015-02-25 14:45:00,40.91,40.98,40.91,40.98,7300.0,33.9,33.958,33.9,33.958,7300.0
2015-02-25 14:50:00,40.98,40.98,40.92,40.94,15300.0,33.958,33.958,33.9083,33.9248,15300.0
2015-02-25 14:55:00,40.94,40.95,40.93,40.95,8800.0,33.9248,33.9331,33.9165,33.9331,8800.0
2015-02-25 15:00:00,40.94,40.95,40.89,40.91,12400.0,33.9248,33.9331,33.8834,33.9,12400.0
2015-02-25 15:05:00,40.9,40.93,40.89,40.91,13100.0,33.8917,33.9165,33.8834,33.9,13100.0
2015-02-25 15:10:00,40.9,40.92,40.9,40.91,10400.0,33.8917,33.9083,33.8917,33.9,10400.0
2015-02-25 15:15:00,40.91,40.95,40.91,40.93,9900.0,33.9,33.9331,33.9,33.9165,9900.0
2015-02-25 15:20:00,40.93,40.94,40.92,40.94,9400.0,33.9165,33.9248,33.9083,33.9248,9400.0
2015-02-25 15:25:00,40.93,40.94,40.91,40.93,16500.0,33.9165,33.9248,33.9,33.9165,16500.0
2015-02-25 15:30:00,40.93,40.97,40.93,40.94,16200.0,33.9165,33.9497,33.9165,33.9248,16200.0
2015-02-25 15:35:00,40.94,40.95,40.93,40.95,13500.0,33.9248,33.9331,33.9165,33.9331,13500.0
2015-02-25 15:40:00,40.95,40.95,40.92,40.95,10300.0,33.9331,33.9331,33.9083,33.9331,10300.0
2015-02-25 15:45:00,40.95,40.95,40.91,40.93,19400.0,33.9331,33.9331,33.9,33.9165,19400.0
2015-02-25 15:50:00,40.93,40.95,40.92,40.94,22100.0,33.9165,33.9331,33.9083,33.9248,22100.0
2015-02-25 15:55:00,40.94,40.95,40.92,40.93,52400.0,33.9248,33.9331,33.9083,33.9165,52400.0
2015-02-26 09:30:00,40.92,40.97,40.9,40.95,19700.0,33.9083,33.9497,33.8917,33.9331,19700.0
2015-02-26 09:35:00,40.95,40.96,40.9,40.9,5600.0,33.9331,33.9414,33.8917,33.8917,5600.0
2015-02-26 09:40:00,40.91,40.92,40.9,40.91,4200.0,33.9,33.9083,33.8917,33.9,4200.0
2015-02-26 09:45:00,40.93,40.94,40.91,40.93,23800.0,33.9165,33.9248,33.9,33.9165,23800.0
2015-02-26 09:50:00,40.93,40.94,40.89,40.91,8700.0,33.9165,33.9248,33.8834,33.9,8700.0
2015-02-26 09:55:00,40.91,40.93,40.9,40.93,19300.0,33.9,33.9165,33.8917,33.9165,19300.0
2015-02-26 10:00:00,40.92,40.92,40.83,40.85,14300.0,33.9083,33.9083,33.8337,33.8503,14300.0
2015-02-26 10:05:00,40.86,40.86,40.81,40.81,6400.0,33.8585,33.8585,33.8171,33.8171,6400.0
2015-02-26 10:10:00,40.8,40.81,40.74,40.75,3100.0,33.8088,33.8171,33.7591,33.7674,3100.0
2015-02-26 10:15:00,40.75,40.76,40.74,40.75,4800.0,33.7674,33.7757,33.7591,33.7674,4800.0
2015-02-26 10:20:00,40.76,40.78,40.75,40.78,12700.0,33.7757,33.7922,33.7674,33.7922,12700.0
2015-02-26 10:25:00,40.78,40.79,40.77,40.79,5800.0,33.7922,33.8005,33.784,33.8005,5800.0
2015-02-26 10:30:00,40.79,40.79,40.77,40.79,9300.0,33.8005,33.8005,33.784,33.8005,9300.0
2015-02-26 10:35:00,40.79,40.83,40.78,40.83,11400.0,33.8005,33.8337,33.7922,33.8337,11400.0
2015-02-26 10:40:00,40.83,40.83,40.75,40.76,8200.0,33.8337,33.8337,33.7674,33.7757,8200.0
2015-02-26 10:45:00,40.75,40.76,40.69,40.7,8800.0,33.7674,33.7757,33.7177,33.726,8800.0
2015-02-26 10:50:00,40.7,40.71,40.68,40.7,5400.0,33.726,33.7342,33.7094,33.726,5400.0
2015-02-26 10:55:00,40.69,40.7,40.67,40.67,6300.0,33.7177,33.726,33.7011,33.7011,6300.0
2015-02-26 11:00:00,40.67,40.7,40.65,40.7,10300.0,33.7011,33.726,33.6845,33.726,10300.0
2015-02-26 11:05:00,40.71,40.81,40.7,40.81,6900.0,33.7342,33.8171,33.726,33.8171,6900.0
2015-02-26 11:10:00,40.81,40.84,40.81,40.84,9700.0,33.8171,33.842,33.8171,33.842,9700.0
2015-02-26 11:15:00,40.84,40.88,40.82,40.88,16100.0,33.842,33.8751,33.8254,33.8751,16100.0
2015-02-26 11:20:00,40.88,40.9,40.88,40.9,5600.0,33.8751,33.8917,33.8751,33.8917,5600.0
2015-02-26 11:25:00,40.91,40.93,40.9,40.9,14900.0,33.9,33.9165,33.8917,33.8917,14900.0
2015-02-26 11:30:00,40.91,40.93,40.89,40.9,8700.0,33.9,33.9165,33.8834,33.8917,8700.0
2015-02-26 11:35:00,40.9,40.97,40.89,40.94,9200.0,33.8917,33.9497,33.8834,33.9248,9200.0
2015-02-26 11:40:00,40.94,40.97,40.94,40.97,4600.0,33.9248,33.9497,33.9248,33.9497,4600.0
2015-02-26 11:45:00,40.97,40.98,40.96,40.98,6600.0,33.9497,33.958,33.9414,33.958,6600.0
2015-02-26 11:50:00,40.96,40.98,40.96,40.98,5300.0,33.9414,33.958,33.9414,33.958,5300.0
2015-02-26 11:55:00,40.97,40.97,40.96,40.97,4700.0,33.9497,33.9497,33.9414,33.9497,4700.0
2015-02-26 12:00:00,40.97,40.97,40.94,40.96,9700.0,33.9497,33.9497,33.9248,33.9414,9700.0
2015-02-26 12:05:00,40.94,40.95,40.92,40.93,4200.0,33.9248,33.9331,33.9083,33.9165,4200.0
2015-02-26 12:10:00,40.92,40.93,40.88,40.88,4400.0,33.9083,33.9165,33.8751,33.8751,4400.0
2015-02-26 12:15:00,40.88,40.89,40.83,40.83,4700.0,33.8751,33.8834,33.8337,33.8337,4700.0
2015-02-26 12:20:00,40.83,40.83,40.82,40.83,9300.0,33.8337,33.8337,33.8254,33.8337,9300.0
2015-02-26 12:25:00,40.82,40.83,40.81,40.81,13000.0,33.8254,33.8337,33.8171,33.8171,13000.0
2015-02-26 12:30:00,40.82,40.83,40.81,40.82,3500.0,33.8254,33.8337,33.8171,33.8254,3500.0
2015-02-26 12:35:00,40.82,40.83,40.81,40.82,3600.0,33.8254,33.8337,33.8171,33.8254,3600.0
2015-02-26 12:40:00,40.83,40.83,40.82,40.83,1900.0,33.8337,33.8337,33.8254,33.8337,1900.0
2015-02-26 12:45:00,40.83,40.88,40.82,40.87,10300.0,33.8337,33.8751,33.8254,33.8668,10300.0
2015-02-26 12:50:00,40.87,40.88,40.86,40.88,10500.0,33.8668,33.8751,33.8585,33.8751,10500.0
2015-02-26 12:55:00,40.88,40.88,40.87,40.88,7100.0,33.8751,33.8751,33.8668,33.8751,7100.0
2015-02-26 13:00:00,40.88,40.91,40.87,40.91,7000.0,33.8751,33.9,33.8668,33.9,7000.0
2015-02-26 13:05:00,40.9,40.92,40.9,40.92,3500.0,33.8917,33.9083,33.8917,33.9083,3500.0
2015-02-26 13:10:00,40.92,40.96,40.91,40.96,8500.0,33.9083,33.9414,33.9,33.9414,8500.0
2015-02-26 13:15:00,40.96,40.98,40.94,40.95,11600.0,33.9414,33.958,33.9248,33.9331,11600.0
2015-02-26 13:20:00,40.95,40.95,40.85,40.86,8600.0,33.9331,33.9331,33.8503,33.8585,8600.0
2015-02-26 13:25:00,40.86,40.87,40.85,40.85,4300.0,33.8585,33.8668,33.8503,33.8503,4300.0
2015-02-26 13:30:00,40.86,40.86,40.84,40.85,7600.0,33.8585,33.8585,33.842,33.8503,7600.0
2015-02-26 13:35:00,40.86,40.86,40.84,40.85,4300.0,33.8585,33.8585,33.842,33.8503,4300.0
2015-02-26 13:40:00,40.84,40.87,40.84,40.87,6900.0,33.842,33.8668,33.842,33.8668,6900.0
2015-02-26 13:45:00,40.88,40.89,40.87,40.89,6000.0,33.8751,33.8834,33.8668,33.8834,6000.0
2015-02-26 13:50:00,40.88,40.88,40.87,40.88,2600.0,33.8751,33.8751,33.8668,33.8751,2600.0
2015-02-26 13:55:00,40.88,40.89,40.87,40.89,5700.0,33.8751,33.8834,33.8668,33.8834,5700.0
2015-02-26 14:00:00,40.89,40.92,40.88,40.9,5900.0,33.8834,33.9083,33.8751,33.8917,5900.0
2015-02-26 14:05:00,40.9,40.91,40.85,40.86,9500.0,33.8917,33.9,33.8503,33.8585,9500.0
2015-02-26 14:10:00,40.87,40.89,40.86,40.89,6200.0,33.8668,33.8834,33.8585,33.8834,6200.0
2015-02-26 14:15:00,40.89,40.89,40.86,40.86,9200.0,33.8834,33.8834,33.8585,33.8585,9200.0
2015-02-26 14:20:00,40.86,40.89,40.85,40.87,13100.0,33.8585,33.8834,33.8503,33.8668,13100.0
2015-02-26 14:25:00,40.86,40.87,40.84,40.87,5900.0,33.8585,33.8668,33.842,33.8668,5900.0
2015-02-26 14:30:00,40.85,40.86,40.82,40.82,9600.0,33.8503,33.8585,33.8254,33.8254,9600.0
2015-02-26 14:35:00,40.82,40.85,40.81,40.83,11800.0,33.8254,33.8503,33.8171,33.8337,11800.0
2015-02-26 14:40:00,40.83,40.89,40.82,40.86,13700.0,33.8337,33.8834,33.8254,33.8585,13700.0
2015-02-26 14:45:00,40.86,40.91,40.85,40.87,9200.0,33.8585,33.9,33.8503,33.8668,9200.0
2015-02-26 14:50:00,40.88,40.88,40.87,40.88,5300.0,33.8751,33.8751,33.8668,33.8751,5300.0
2015-02-26 14:55:00,40.87,40.88,40.85,40.87,6000.0,33.8668,33.8751,33.8503,33.8668,6000.0
2015-02-26 15:00:00,40.87,40.87,40.81,40.83,14500.0,33.8668,33.8668,33.8171,33.8337,14500.0
2015-02-26 15:05:00,40.82,40.88,40.82,40.86,14400.0,33.8254,33.8751,33.8254,33.8585,14400.0
2015-02-26 15:10:00,40.86,40.88,40.84,40.88,10900.0,33.8585,33.8751,33.842,33.8751,10900.0
2015-02-26 15:15:00,40.89,40.92,40.87,40.92,15700.0,33.8834,33.9083,33.8668,33.9083,15700.0
2015-02-26 15:20:00,40.92,40.95,40.91,40.93,24400.0,33.9083,33.9331,33.9,33.9165,24400.0
2015-02-26 15:25:00,40.93,40.95,40.92,40.95,12600.0,33.9165,33.9331,33.9083,33.9331,12600.0
2015-02-26 15:30:00,40.95,40.95,40.92,40.93,29000.0,33.9331,33.9331,33.9083,33.9165,29000.0
2015-02-26 15:35:00,40.94,40.95,40.92,40.94,18300.0,33.9248,33.9331,33.9083,33.9248,18300.0
2015-02-26 15:40:00,40.94,40.99,40.93,40.97,20700.0,33.9248,33.9663,33.9165,33.9497,20700.0
2015-02-26 15:45:00,40.97,40.99,40.96,40.96,14600.0,33.9497,33.9663,33.9414,33.9414,14600.0
2015-02-26 15:50:00,40.97,40.98,40.96,40.98,21600.0,33.9497,33.958,33.9414,33.958,21600.0
2015-02-26 15:55:00,40.98,40.98,40.91,40.93,72700.0,33.958,33.958,33.9,33.9165,72700.0
2015-02-27 09:30:00,40.95,40.99,40.89,40.89,16600.0,33.9331,33.9663,33.8834,33.8834,16600.0
2015-02-27 09:35:00,40.9,40.91,40.88,40.89,5200.0,33.8917,33.9,33.8751,33.8834,5200.0
2015-02-27 09:40:00,40.91,40.93,40.71,40.72,14700.0,33.9,33.9165,33.7342,33.7425,14700.0
2015-02-27 09:45:00,40.72,40.78,40.71,40.77,6300.0,33.7425,33.7922,33.7342,33.784,6300.0
2015-02-27 09:50:00,40.77,40.77,40.63,40.63,19400.0,33.784,33.784,33.668,33.668,19400.0
2015-02-27 09:55:00,40.63,40.65,40.59,40.59,26300.0,33.668,33.6845,33.6348,33.6348,26300.0
2015-02-27 10:00:00,40.59,40.64,40.58,40.6,20600.0,33.6348,33.6762,33.6265,33.6431,20600.0
2015-02-27 10:05:00,40.61,40.66,40.6,40.65,7900.0,33.6514,33.6928,33.6431,33.6845,7900.0
2015-02-27 10:10:00,40.65,40.66,40.63,40.63,9400.0,33.6845,33.6928,33.668,33.668,9400.0
2015-02-27 10:15:00,40.63,40.68,40.6,40.68,7200.0,33.668,33.7094,33.6431,33.7094,7200.0
2015-02-27 10:20:00,40.69,40.69,40.64,40.67,14300.0,33.7177,33.7177,33.6762,33.7011,14300.0
2015-02-27 10:25:00,40.68,40.74,40.67,40.73,5300.0,33.7094,33.7591,33.7011,33.7508,5300.0
2015-02-27 10:30:00,40.73,40.73,40.7,40.7,8700.0,33.7508,33.7508,33.726,33.726,8700.0
2015-02-27 10:35:00,40.7,40.74,40.7,40.73,9300.0,33.726,33.7591,33.726,33.7508,9300.0
2015-02-27 10:40:00,40.72,40.74,40.72,40.72,10200.0,33.7425,33.7591,33.7425,33.7425,10200.0
2015-02-27 10:45:00,40.73,40.77,40.73,40.77,4700.0,33.7508,33.784,33.7508,33.784,4700.0
2015-02-27 10:50:00,40.77,40.78,40.75,40.78,12600.0,33.784,33.7922,33.7674,33.7922,12600.0
2015-02-27 10:55:00,40.78,40.79,40.77,40.78,8100.0,33.7922,33.8005,33.784,33.7922,8100.0
2015-02-27 11:00:00,40.79,40.8,40.75,40.76,4700.0,33.8005,33.8088,33.7674,33.7757,4700.0
2015-02-27 11:05:00,40.77,40.8,40.77,40.79,11000.0,33.784,33.8088,33.784,33.8005,11000.0
2015-02-27 11:10:00,40.79,40.88,40.79,40.88,8700.0,33.8005,33.8751,33.8005,33.8751,8700.0
2015-02-27 11:15:00,40.88,40.9,40.87,40.89,5300.0,33.8751,33.8917,33.8668,33.8834,5300.0
2015-02-27 11:20:00,40.89,40.9,40.87,40.9,9400.0,33.8834,33.8917,33.8668,33.8917,9400.0
2015-02-27 11:25:00,40.9,40.93,40.89,40.9,10900.0,33.8917,33.9165,33.8834,33.8917,10900.0
2015-02-27 11:30:00,40.91,40.92,40.9,40.91,3700.0,33.9,33.9083,33.8917,33.9,3700.0
2015-02-27 11:35:00,40.91,40.95,40.91,40.95,1800.0,33.9,33.9331,33.9,33.9331,1800.0
2015-02-27 11:40:00,40.95,40.97,40.94,40.97,3100.0,33.9331,33.9497,33.9248,33.9497,3100.0
2015-02-27 11:45:00,40.98,40.99,40.97,40.98,7600.0,33.958,33.9663,33.9497,33.958,7600.0
2015-02-27 11:50:00,40.98,40.99,40.97,40.98,3900.0,33.958,33.9663,33.9497,33.958,3900.0
2015-02-27 11:55:00,40.98,41.0,40.98,40.98,7400.0,33.958,33.9746,33.958,33.958,7400.0
2015-02-27 12:00:00,40.98,40.99,40.97,40.98,6700.0,33.958,33.9663,33.9497,33.958,6700.0
2015-02-27 12:05:00,40.98,40.99,40.98,40.99,4900.0,33.958,33.9663,33.958,33.9663,4900.0
2015-02-27 12:10:00,40.99,40.99,40.96,40.97,6700.0,33.9663,33.9663,33.9414,33.9497,6700.0
2015-02-27 12:15:00,40.97,40.99,40.96,40.97,5100.0,33.9497,33.9663,33.9414,33.9497,5100.0
2015-02-27 12:20:00,40.97,40.99,40.96,40.99,4000.0,33.9497,33.9663,33.9414,33.9663,4000.0
2015-02-27 12:25:00,40.99,40.99,40.96,40.97,3500.0,33.9663,33.9663,33.9414,33.9497,3500.0
2015-02-27 12:30:00,40.98,40.99,40.97,40.98,6400.0,33.958,33.9663,33.9497,33.958,6400.0
2015-02-27 12:35:00,40.98,40.99,40.98,40.98,2400.0,33.958,33.9663,33.958,33.958,2400.0
2015-02-27 12:40:00,40.98,40.98,40.97,40.97,10500.0,33.958,33.958,33.9497,33.9497,10500.0
2015-02-27 12:45:00,40.97,40.99,40.94,40.94,6900.0,33.9497,33.9663,33.9248,33.9248,6900.0
2015-02-27 12:50:00,40.94,40.95,40.93,40.93,5800.0,33.9248,33.9331,33.9165,33.9165,5800.0
2015-02-27 12:55:00,40.93,40.95,40.91,40.92,9200.0,33.9165,33.9331,33.9,33.9083,9200.0
2015-02-27 13:00:00,40.93,40.95,40.91,40.93,6900.0,33.9165,33.9331,33.9,33.9165,6900.0
2015-02-27 13:05:00,40.93,40.95,40.92,40.94,3800.0,33.9165,33.9331,33.9083,33.9248,3800.0
2015-02-27 13:10:00,40.95,40.96,40.95,40.95,9900.0,33.9331,33.9414,33.9331,33.9331,9900.0
2015-02-27 13:15:00,40.95,40.95,40.89,40.89,10400.0,33.9331,33.9331,33.8834,33.8834,10400.0
2015-02-27 13:20:00,40.9,40.91,40.89,40.9,3900.0,33.8917,33.9,33.8834,33.8917,3900.0
2015-02-27 13:25:00,40.9,40.91,40.87,40.9,9700.0,33.8917,33.9,33.8668,33.8917,9700.0
2015-02-27 13:30:00,40.9,40.93,40.89,40.92,5400.0,33.8917,33.9165,33.8834,33.9083,5400.0
2015-02-27 13:35:00,40.93,40.93,40.9,40.91,6100.0,33.9165,33.9165,33.8917,33.9,6100.0
2015-02-27 13:40:00,40.92,40.96,40.92,40.96,7800.0,33.9083,33.9414,33.9083,33.9414,7800.0
2015-02-27 13:45:00,40.97,40.99,40.96,40.96,4300.0,33.9497,33.9663,33.9414,33.9414,4300.0
2015-02-27 13:50:00,40.96,40.96,40.95,40.95,5100.0,33.9414,33.9414,33.9331,33.9331,5100.0
2015-02-27 13:55:00,40.94,40.97,40.94,40.97,5600.0,33.9248,33.9497,33.9248,33.9497,5600.0
2015-02-27 14:00:00,40.97,40.99,40.96,40.97,7900.0,33.9497,33.9663,33.9414,33.9497,7900.0
2015-02-27 14:05:00,40.97,40.98,40.96,40.96,4500.0,33.9497,33.958,33.9414,33.9414,4500.0
2015-02-27 14:10:00,40.95,40.98,40.94,40.97,8200.0,33.9331,33.958,33.9248,33.9497,8200.0
2015-02-27 14:15:00,40.97,40.98,40.97,40.98,5400.0,33.9497,33.958,33.9497,33.958,5400.0
2015-02-27 14:20:00,40.97,40.99,40.97,40.98,7500.0,33.9497,33.9663,33.9497,33.958,7500.0
2015-02-27 14:25:00,40.99,41.0,40.98,40.99,8000.0,33.9663,33.9746,33.958,33.9663,8000.0
2015-02-27 14:30:00,40.99,41.0,40.98,40.98,10300.0,33.9663,33.9746,33.958,33.958,10300.0
2015-02-27 14:35:00,40.98,40.99,40.94,40.94,11900.0,33.958,33.9663,33.9248,33.9248,11900.0
2015-02-27 14:40:00,40.95,40.96,40.93,40.95,5400.0,33.9331,33.9414,33.9165,33.9331,5400.0
2015-02-27 14:45:00,40.95,40.96,40.92,40.95,9500.0,33.9331,33.9414,33.9083,33.9331,9500.0
2015-02-27 14:50:00,40.95,40.96,40.94,40.96,6800.0,33.9331,33.9414,33.9248,33.9414,6800.0
2015-02-27 14:55:00,40.96,40.96,40.94,40.95,13400.0,33.9414,33.9414,33.9248,33.9331,13400.0
2015-02-27 15:00:00,40.96,40.97,40.92,40.95,13900.0,33.9414,33.9497,33.9083,33.9331,13900.0
2015-02-27 15:05:00,40.95,40.97,40.95,40.96,11900.0,33.9331,33.9497,33.9331,33.9414,11900.0
2015-02-27 15:10:00,40.97,40.98,40.94,40.96,11700.0,33.9497,33.958,33.9248,33.9414,11700.0
2015-02-27 15:15:00,40.96,40.99,40.95,40.96,20400.0,33.9414,33.9663,33.9331,33.9414,20400.0
2015-02-27 15:20:00,40.95,40.97,40.94,40.95,12700.0,33.9331,33.9497,33.9248,33.9331,12700.0
2015-02-27 15:25:00,40.95,40.98,40.94,40.98,10700.0,33.9331,33.958,33.9248,33.958,10700.0
2015-02-27 15:30:00,40.98,40.98,40.95,40.96,22600.0,33.958,33.958,33.9331,33.9414,22600.0
2015-02-27 15:35:00,40.95,40.99,40.95,40.97,23100.0,33.9331,33.9663,33.9331,33.9497,23100.0
2015-02-27 15:40:00,40.98,40.99,40.94,40.98,19400.0,33.958,33.9663,33.9248,33.958,19400.0
2015-02-27 15:45:00,40.98,41.0,40.95,40.98,48900.0,33.958,33.9746,33.9331,33.958,48900.0
2015-02-27 15:50:00,40.97,40.99,40.97,40.98,33300.0,33.9497,33.9663,33.9497,33.958,33300.0
2015-02-27 15:55:00,40.97,40.98,40.91,40.92,90400.0,33.9497,33.958,33.9,33.9083,90400.0
2015-03-02 09:30:00,41.0,41.04,40.94,41.02,36600.0,33.9746,34.0077,33.9248,33.9911,36600.0
2015-03-02 09:35:00,41.04,41.17,41.04,41.16,10300.0,34.0077,34.1154,34.0077,34.1071,10300.0
2015-03-02 09:40:00,41.17,41.2,41.16,41.18,10900.0,34.1154,34.1403,34.1071,34.1237,10900.0
2015-03-02 09:45:00,41.18,41.24,41.18,41.23,8200.0,34.1237,34.1734,34.1237,34.1651,8200.0
2015-03-02 09:50:00,41.23,41.26,41.22,41.23,7200.0,34.1651,34.19,34.1569,34.1651,7200.0
2015-03-02 09:55:00,41.24,41.26,41.24,41.26,8100.0,34.1734,34.19,34.1734,34.19,8100.0
2015-03-02 10:00:00,41.25,41.29,41.24,41.25,8000.0,34.1817,34.2149,34.1734,34.1817,8000.0
2015-03-02 10:05:00,41.26,41.3,41.25,41.28,7900.0,34.19,34.2231,34.1817,34.2066,7900.0
2015-03-02 10:10:00,41.29,41.35,41.29,41.32,18300.0,34.2149,34.2646,34.2149,34.2397,18300.0
2015-03-02 10:15:00,41.32,41.34,41.32,41.33,5400.0,34.2397,34.2563,34.2397,34.248,5400.0
2015-03-02 10:20:00,41.33,41.34,41.32,41.32,6400.0,34.248,34.2563,34.2397,34.2397,6400.0
2015-03-02 10:25:00,41.31,41.32,41.3,41.3,5400.0,34.2314,34.2397,34.2231,34.2231,5400.0
2015-03-02 10:30:00,41.3,41.31,41.25,41.25,5400.0,34.2231,34.2314,34.1817,34.1817,5400.0
2015-03-02 10:35:00,41.25,41.28,41.21,41.28,7800.0,34.1817,34.2066,34.1486,34.2066,7800.0
2015-03-02 10:40:00,41.29,41.29,41.25,41.26,5400.0,34.2149,34.2149,34.1817,34.19,5400.0
2015-03-02 10:45:00,41.26,41.26,41.23,41.24,8400.0,34.19,34.19,34.1651,34.1734,8400.0
2015-03-02 10:50:00,41.23,41.27,41.23,41.26,4900.0,34.1651,34.1983,34.1651,34.19,4900.0
2015-03-02 10:55:00,41.27,41.31,41.27,41.27,8600.0,34.1983,34.2314,34.1983,34.1983,8600.0
2015-03-02 11:00:00,41.26,41.29,41.26,41.26,6000.0,34.19,34.2149,34.19,34.19,6000.0
2015-03-02 11:05:00,41.26,41.27,41.24,41.25,10100.0,34.19,34.1983,34.1734,34.1817,10100.0
2015-03-02 11:10:00,41.26,41.27,41.22,41.22,5400.0,34.19,34.1983,34.1569,34.1569,5400.0
2015-03-02 11:15:00,41.21,41.27,41.21,41.27,11000.0,34.1486,34.1983,34.1486,34.1983,11000.0
2015-03-02 11:20:00,41.27,41.27,41.24,41.24,18300.0,34.1983,34.1983,34.1734,34.1734,18300.0
2015-03-02 11:25:00,41.24,41.25,41.24,41.24,1800.0,34.1734,34.1817,34.1734,34.1734,1800.0
2015-03-02 11:30:00,41.25,41.29,41.24,41.29,6800.0,34.1817,34.2149,34.1734,34.2149,6800.0
2015-03-02 11:35:00,41.29,41.33,41.29,41.33,7700.0,34.2149,34.248,34.2149,34.248,7700.0
2015-03-02 11:40:00,41.33,41.36,41.32,41.36,8400.0,34.248,34.2729,34.2397,34.2729,8400.0
2015-03-02 11:45:00,41.37,41.39,41.36,41.36,6900.0,34.2812,34.2977,34.2729,34.2729,6900.0
2015-03-02 11:50:00,41.35,41.36,41.32,41.32,6000.0,34.2646,34.2729,34.2397,34.2397,6000.0
2015-03-02 11:55:00,41.32,41.33,41.3,41.32,9800.0,34.2397,34.248,34.2231,34.2397,9800.0
2015-03-02 12:00:00,41.33,41.34,41.32,41.33,4800.0,34.248,34.2563,34.2397,34.248,4800.0
2015-03-02 12:05:00,41.33,41.35,41.32,41.34,5800.0,34.248,34.2646,34.2397,34.2563,5800.0
2015-03-02 12:10:00,41.34,41.35,41.31,41.32,3100.0,34.2563,34.2646,34.2314,34.2397,3100.0
2015-03-02 12:15:00,41.32,41.38,41.32,41.37,8800.0,34.2397,34.2894,34.2397,34.2812,8800.0
2015-03-02 12:20:00,41.38,41.38,41.34,41.34,4900.0,34.2894,34.2894,34.2563,34.2563,4900.0
2015-03-02 12:25:00,41.34,41.34,41.28,41.28,4200.0,34.2563,34.2563,34.2066,34.2066,4200.0
2015-03-02 12:30:00,41.28,41.28,41.27,41.27,2600.0,34.2066,34.2066,34.1983,34.1983,2600.0
2015-03-02 12:35:00,41.28,41.31,41.27,41.31,6000.0,34.2066,34.2314,34.1983,34.2314,6000.0
2015-03-02 12:40:00,41.31,41.33,41.31,41.32,6400.0,34.2314,34.248,34.2314,34.2397,6400.0
2015-03-02 12:45:00,41.31,41.32,41.31,41.32,2400.0,34.2314,34.2397,34.2314,34.2397,2400.0
2015-03-02 12:50:00,41.32,41.38,41.32,41.37,8700.0,34.2397,34.2894,34.2397,34.2812,8700.0
2015-03-02 12:55:00,41.37,41.4,41.37,41.39,7100.0,34.2812,34.306,34.2812,34.2977,7100.0
2015-03-02 13:00:00,41.39,41.4,41.37,41.38,4700.0,34.2977,34.306,34.2812,34.2894,4700.0
2015-03-02 13:05:00,41.38,41.38,41.34,41.35,4800.0,34.2894,34.2894,34.2563,34.2646,4800.0
2015-03-02 13:10:00,41.35,41.38,41.34,41.38,9300.0,34.2646,34.2894,34.2563,34.2894,9300.0
2015-03-02 13:15:00,41.38,41.42,41.38,41.4,9900.0,34.2894,34.3226,34.2894,34.306,9900.0
2015-03-02 13:20:00,41.41,41.42,41.41,41.41,1300.0,34.3143,34.3226,34.3143,34.3143,1300.0
2015-03-02 13:25:00,41.42,41.42,41.41,41.42,7200.0,34.3226,34.3226,34.3143,34.3226,7200.0
2015-03-02 13:30:00,41.42,41.42,41.39,41.39,5500.0,34.3226,34.3226,34.2977,34.2977,5500.0
2015-03-02 13:35:00,41.39,41.41,41.37,41.41,7300.0,34.2977,34.3143,34.2812,34.3143,7300.0
2015-03-02 13:40:00,41.41,41.42,41.38,41.38,8400.0,34.3143,34.3226,34.2894,34.2894,8400.0
2015-03-02 13:45:00,41.38,41.38,41.36,41.36,4300.0,34.2894,34.2894,34.2729,34.2729,4300.0
2015-03-02 13:50:00,41.36,41.37,41.36,41.37,2800.0,34.2729,34.2812,34.2729,34.2812,2800.0
2015-03-02 13:55:00,41.36,41.39,41.36,41.38,7000.0,34.2729,34.2977,34.2729,34.2894,7000.0
2015-03-02 14:00:00,41.39,41.39,41.35,41.35,5800.0,34.2977,34.2977,34.2646,34.2646,5800.0
2015-03-02 14:05:00,41.35,41.35,41.34,41.34,3200.0,34.2646,34.2646,34.2563,34.2563,3200.0
2015-03-02 14:10:00,41.34,41.4,41.34,41.4,11700.0,34.2563,34.306,34.2563,34.306,11700.0
2015-03-02 14:15:00,41.39,41.42,41.39,41.42,11300.0,34.2977,34.3226,34.2977,34.3226,11300.0
2015-03-02 14:20:00,41.43,41.46,41.43,41.46,6900.0,34.3309,34.3557,34.3309,34.3557,6900.0
2015-03-02 14:25:00,41.46,41.46,41.43,41.43,7400.0,34.3557,34.3557,34.3309,34.3309,7400.0
2015-03-02 14:30:00,41.44,41.44,41.41,41.41,4700.0,34.3392,34.3392,34.3143,34.3143,4700.0
2015-03-02 14:35:00,41.41,41.43,41.41,41.43,8100.0,34.3143,34.3309,34.3143,34.3309,8100.0
2015-03-02 14:40:00,41.44,41.45,41.44,41.45,14400.0,34.3392,34.3474,34.3392,34.3474,14400.0
2015-03-02 14:45:00,41.45,41.45,41.44,41.45,3700.0,34.3474,34.3474,34.3392,34.3474,3700.0
2015-03-02 14:50:00,41.45,41.45,41.43,41.43,12900.0,34.3474,34.3474,34.3309,34.3309,12900.0
2015-03-02 14:55:00,41.43,41.44,41.43,41.43,4600.0,34.3309,34.3392,34.3309,34.3309,4600.0
2015-03-02 15:00:00,41.43,41.44,41.42,41.42,6000.0,34.3309,34.3392,34.3226,34.3226,6000.0
2015-03-02 15:05:00,41.43,41.44,41.42,41.44,7100.0,34.3309,34.3392,34.3226,34.3392,7100.0
2015-03-02 15:10:00,41.44,41.45,41.44,41.45,5000.0,34.3392,34.3474,34.3392,34.3474,5000.0
2015-03-02 15:15:00,41.45,41.47,41.44,41.47,8800.0,34.3474,34.364,34.3392,34.364,8800.0
2015-03-02 15:20:00,41.47,41.49,41.46,41.48,10400.0,34.364,34.3806,34.3557,34.3723,10400.0
2015-03-02 15:25:00,41.48,41.49,41.46,41.49,21100.0,34.3723,34.3806,34.3557,34.3806,21100.0
2015-03-02 15:30:00,41.48,41.5,41.48,41.5,13700.0,34.3723,34.3889,34.3723,34.3889,13700.0
2015-03-02 15:35:00,41.51,41.51,41.47,41.47,10900.0,34.3972,34.3972,34.364,34.364,10900.0
2015-03-02 15:40:00,41.47,41.47,41.41,41.41,13200.0,34.364,34.364,34.3143,34.3143,13200.0
2015-03-02 15:45:00,41.41,41.42,41.41,41.42,14800.0,34.3143,34.3226,34.3143,34.3226,14800.0
2015-03-02 15:50:00,41.42,41.42,41.41,41.42,12600.0,34.3226,34.3226,34.3143,34.3226,12600.0
2015-03-02 15:55:00,41.41,41.44,41.41,41.42,55600.0,34.3143,34.3392,34.3143,34.3226,55600.0
2015-03-03 09:30:00,41.42,41.51,41.42,41.49,44500.0,34.3226,34.3972,34.3226,34.3806,44500.0
2015-03-03 09:35:00,41.48,41.51,41.44,41.47,9300.0,34.3723,34.3972,34.3392,34.364,9300.0
2015-03-03 09:40:00,41.46,41.48,41.4,41.47,13400.0,34.3557,34.3723,34.306,34.364,13400.0
2015-03-03 09:45:00,41.47,41.56,41.47,41.53,17400.0,34.364,34.4386,34.364,34.4137,17400.0
2015-03-03 09:50:00,41.53,41.61,41.51,41.53,17400.0,34.4137,34.48,34.3972,34.4137,17400.0
2015-03-03 09:55:00,41.52,41.59,41.48,41.58,9500.0,34.4054,34.4635,34.3723,34.4552,9500.0
2015-03-03 10:00:00,41.58,41.68,41.58,41.67,13200.0,34.4552,34.538,34.4552,34.5297,13200.0
2015-03-03 10:05:00,41.67,41.67,41.6,41.63,9300.0,34.5297,34.5297,34.4717,34.4966,9300.0
2015-03-03 10:10:00,41.64,41.66,41.56,41.56,17500.0,34.5049,34.5215,34.4386,34.4386,17500.0
2015-03-03 10:15:00,41.55,41.6,41.53,41.58,15500.0,34.4303,34.4717,34.4137,34.4552,15500.0
2015-03-03 10:20:00,41.58,41.65,41.58,41.63,17800.0,34.4552,34.5132,34.4552,34.4966,17800.0
2015-03-03 10:25:00,41.63,41.66,41.61,41.66,11300.0,34.4966,34.5215,34.48,34.5215,11300.0
2015-03-03 10:30:00,41.66,41.67,41.64,41.66,10000.0,34.5215,34.5297,34.5049,34.5215,10000.0
2015-03-03 10:35:00,41.67,41.7,41.67,41.69,15800.0,34.5297,34.5546,34.5297,34.5463,15800.0
2015-03-03 10:40:00,41.7,41.74,41.69,41.72,21000.0,34.5546,34.5878,34.5463,34.5712,21000.0
2015-03-03 10:45:00,41.72,41.88,41.72,41.85,71700.0,34.5712,34.7038,34.5712,34.6789,71700.0
2015-03-03 10:50:00,41.87,41.9,41.85,41.87,32100.0,34.6955,34.7203,34.6789,34.6955,32100.0
2015-03-03 10:55:00,41.88,41.93,41.85,41.86,45900.0,34.7038,34.7452,34.6789,34.6872,45900.0
2015-03-03 11:00:00,41.86,41.86,41.74,41.74,21800.0,34.6872,34.6872,34.5878,34.5878,21800.0
2015-03-03 11:05:00,41.74,41.74,41.69,41.73,24300.0,34.5878,34.5878,34.5463,34.5795,24300.0
2015-03-03 11:10:00,41.73,41.74,41.68,41.69,12900.0,34.5795,34.5878,34.538,34.5463,12900.0
2015-03-03 11:15:00,41.69,41.82,41.69,41.8,34400.0,34.5463,34.654,34.5463,34.6375,34400.0
2015-03-03 11:20:00,41.8,41.81,41.76,41.76,17900.0,34.6375,34.6458,34.6043,34.6043,17900.0
2015-03-03 11:25:00,41.76,41.76,41.71,41.72,19300.0,34.6043,34.6043,34.5629,34.5712,19300.0
2015-03-03 11:30:00,41.72,41.74,41.68,41.71,30200.0,34.5712,34.5878,34.538,34.5629,30200.0
2015-03-03 11:35:00,41.7,41.72,41.7,41.7,10700.0,34.5546,34.5712,34.5546,34.5546,10700.0
2015-03-03 11:40:00,41.69,41.71,41.68,41.69,14200.0,34.5463,34.5629,34.538,34.5463,14200.0
2015-03-03 11:45:00,41.69,41.7,41.69,41.69,9600.0,34.5463,34.5546,34.5463,34.5463,9600.0
2015-03-03 11:50:00,41.7,41.72,41.65,41.65,19600.0,34.5546,34.5712,34.5132,34.5132,19600.0
2015-03-03 11:55:00,41.64,41.65,41.63,41.63,5900.0,34.5049,34.5132,34.4966,34.4966,5900.0
2015-03-03 12:00:00,41.63,41.64,41.61,41.61,8900.0,34.4966,34.5049,34.48,34.48,8900.0
2015-03-03 12:05:00,41.61,41.62,41.57,41.57,8300.0,34.48,34.4883,34.4469,34.4469,8300.0
2015-03-03 12:10:00,41.57,41.61,41.55,41.6,13700.0,34.4469,34.48,34.4303,34.4717,13700.0
2015-03-03 12:15:00,41.61,41.62,41.55,41.55,12500.0,34.48,34.4883,34.4303,34.4303,12500.0
2015-03-03 12:20:00,41.55,41.56,41.53,41.54,9900.0,34.4303,34.4386,34.4137,34.422,9900.0
2015-03-03 12:25:00,41.53,41.55,41.49,41.55,17200.0,34.4137,34.4303,34.3806,34.4303,17200.0
2015-03-03 12:30:00,41.55,41.59,41.55,41.56,11400.0,34.4303,34.4635,34.4303,34.4386,11400.0
2015-03-03 12:35:00,41.56,41.57,41.54,41.55,6200.0,34.4386,34.4469,34.422,34.4303,6200.0
2015-03-03 12:40:00,41.54,41.54,41.5,41.51,7500.0,34.422,34.422,34.3889,34.3972,7500.0
2015-03-03 12:45:00,41.51,41.56,41.5,41.55,16000.0,34.3972,34.4386,34.3889,34.4303,16000.0
2015-03-03 12:50:00,41.55,41.67,41.55,41.66,16600.0,34.4303,34.5297,34.4303,34.5215,16600.0
2015-03-03 12:55:00,41.66,41.73,41.65,41.72,14200.0,34.5215,34.5795,34.5132,34.5712,14200.0
2015-03-03 13:00:00,41.71,41.74,41.69,41.7,10700.0,34.5629,34.5878,34.5463,34.5546,10700.0
2015-03-03 13:05:00,41.7,41.7,41.65,41.65,19600.0,34.5546,34.5546,34.5132,34.5132,19600.0
2015-03-03 13:10:00,41.65,41.65,41.59,41.59,7200.0,34.5132,34.5132,34.4635,34.4635,7200.0
2015-03-03 13:15:00,41.59,41.63,41.58,41.63,5500.0,34.4635,34.4966,34.4552,34.4966,5500.0
2015-03-03 13:20:00,41.63,41.66,41.63,41.65,3500.0,34.4966,34.5215,34.4966,34.5132,3500.0
2015-03-03 13:25:00,41.65,41.68,41.65,41.66,12600.0,34.5132,34.538,34.5132,34.5215,12600.0
2015-03-03 13:30:00,41.67,41.71,41.66,41.71,7800.0,34.5297,34.5629,34.5215,34.5629,7800.0
2015-03-03 13:35:00,41.71,41.71,41.66,41.68,12000.0,34.5629,34.5629,34.5215,34.538,12000.0
2015-03-03 13:40:00,41.68,41.69,41.67,41.68,5900.0,34.538,34.5463,34.5297,34.538,5900.0
2015-03-03 13:45:00,41.69,41.71,41.68,41.71,7000.0,34.5463,34.5629,34.538,34.5629,7000.0
2015-03-03 13:50:00,41.7,41.72,41.7,41.72,3900.0,34.5546,34.5712,34.5546,34.5712,3900.0
2015-03-03 13:55:00,41.72,41.72,41.69,41.69,8100.0,34.5712,34.5712,34.5463,34.5463,8100.0
2015-03-03 14:00:00,41.69,41.71,41.69,41.71,8600.0,34.5463,34.5629,34.5463,34.5629,8600.0
2015-03-03 14:05:00,41.71,41.73,41.7,41.73,16400.0,34.5629,34.5795,34.5546,34.5795,16400.0
2015-03-03 14:10:00,41.73,41.79,41.71,41.78,17700.0,34.5795,34.6292,34.5629,34.6209,17700.0
2015-03-03 14:15:00,41.78,41.78,41.76,41.77,8000.0,34.6209,34.6209,34.6043,34.6126,8000.0
2015-03-03 14:20:00,41.78,41.78,41.75,41.77,8300.0,34.6209,34.6209,34.596,34.6126,8300.0
2015-03-03 14:25:00,41.76,41.77,41.76,41.77,6200.0,34.6043,34.6126,34.6043,34.6126,6200.0
2015-03-03 14:30:00,41.77,41.77,41.73,41.74,8400.0,34.6126,34.6126,34.5795,34.5878,8400.0
2015-03-03 14:35:00,41.74,41.75,41.7,41.7,11400.0,34.5878,34.596,34.5546,34.5546,11400.0
2015-03-03 14:40:00,41.7,41.71,41.67,41.68,12100.0,34.5546,34.5629,34.5297,34.538,12100.0
2015-03-03 14:45:00,41.68,41.68,41.65,41.67,17700.0,34.538,34.538,34.5132,34.5297,17700.0
2015-03-03 14:50:00,41.67,41.72,41.67,41.72,14300.0,34.5297,34.5712,34.5297,34.5712,14300.0
2015-03-03 14:55:00,41.72,41.72,41.7,41.7,7500.0,34.5712,34.5712,34.5546,34.5546,7500.0
2015-03-03 15:00:00,41.7,41.7,41.65,41.66,12200.0,34.5546,34.5546,34.5132,34.5215,12200.0
2015-03-03 15:05:00,41.66,41.67,41.63,41.63,15200.0,34.5215,34.5297,34.4966,34.4966,15200.0
2015-03-03 15:10:00,41.63,41.65,41.61,41.64,16600.0,34.4966,34.5132,34.48,34.5049,16600.0
2015-03-03 15:15:00,41.64,41.64,41.62,41.63,4500.0,34.5049,34.5049,34.4883,34.4966,4500.0
2015-03-03 15:20:00,41.63,41.64,41.62,41.63,13300.0,34.4966,34.5049,34.4883,34.4966,13300.0
2015-03-03 15:25:00,41.63,41.64,41.63,41.64,10900.0,34.4966,34.5049,34.4966,34.5049,10900.0
2015-03-03 15:30:00,41.64,41.69,41.63,41.68,20800.0,34.5049,34.5463,34.4966,34.538,20800.0
2015-03-03 15:35:00,41.68,41.68,41.64,41.64,15700.0,34.538,34.538,34.5049,34.5049,15700.0
2015-03-03 15:40:00,41.65,41.65,41.61,41.61,18000.0,34.5132,34.5132,34.48,34.48,18000.0
2015-03-03 15:45:00,41.61,41.63,41.59,41.62,53000.0,34.48,34.4966,34.4635,34.4883,53000.0
2015-03-03 15:50:00,41.63,41.63,41.61,41.63,13000.0,34.4966,34.4966,34.48,34.4966,13000.0
2015-03-03 15:55:00,41.62,41.63,41.59,41.61,67100.0,34.4883,34.4966,34.4635,34.48,67100.0
2015-03-04 09:30:00,41.44,41.55,41.35,41.55,27200.0,34.3392,34.4303,34.2646,34.4303,27200.0
2015-03-04 09:35:00,41.55,41.58,41.5,41.5,5600.0,34.4303,34.4552,34.3889,34.3889,5600.0
2015-03-04 09:40:00,41.48,41.52,41.36,41.39,11600.0,34.3723,34.4054,34.2729,34.2977,11600.0
2015-03-04 09:45:00,41.43,41.44,41.37,41.38,7800.0,34.3309,34.3392,34.2812,34.2894,7800.0
2015-03-04 09:50:00,41.38,41.45,41.33,41.45,11000.0,34.2894,34.3474,34.248,34.3474,11000.0
2015-03-04 09:55:00,41.46,41.5,41.44,41.49,8600.0,34.3557,34.3889,34.3392,34.3806,8600.0
2015-03-04 10:00:00,41.51,41.54,41.46,41.47,10400.0,34.3972,34.422,34.3557,34.364,10400.0
2015-03-04 10:05:00,41.47,41.56,41.47,41.49,6200.0,34.364,34.4386,34.364,34.3806,6200.0
2015-03-04 10:10:00,41.49,41.49,41.35,41.41,13700.0,34.3806,34.3806,34.2646,34.3143,13700.0
2015-03-04 10:15:00,41.41,41.47,41.4,41.45,7500.0,34.3143,34.364,34.306,34.3474,7500.0
2015-03-04 10:20:00,41.44,41.47,41.39,41.39,6700.0,34.3392,34.364,34.2977,34.2977,6700.0
2015-03-04 10:25:00,41.39,41.4,41.38,41.39,4800.0,34.2977,34.306,34.2894,34.2977,4800.0
2015-03-04 10:30:00,41.39,41.47,41.39,41.47,7100.0,34.2977,34.364,34.2977,34.364,7100.0
2015-03-04 10:35:00,41.49,41.51,41.43,41.44,14800.0,34.3806,34.3972,34.3309,34.3392,14800.0
2015-03-04 10:40:00,41.44,41.49,41.42,41.47,6800.0,34.3392,34.3806,34.3226,34.364,6800.0
2015-03-04 10:45:00,41.47,41.49,41.4,41.4,8200.0,34.364,34.3806,34.306,34.306,8200.0
2015-03-04 10:50:00,41.4,41.41,41.39,41.39,4700.0,34.306,34.3143,34.2977,34.2977,4700.0
2015-03-04 10:55:00,41.39,41.41,41.38,41.39,5000.0,34.2977,34.3143,34.2894,34.2977,5000.0
2015-03-04 11:00:00,41.4,41.44,41.38,41.41,11900.0,34.306,34.3392,34.2894,34.3143,11900.0
2015-03-04 11:05:00,41.4,41.47,41.4,41.47,9800.0,34.306,34.364,34.306,34.364,9800.0
2015-03-04 11:10:00,41.47,41.47,41.42,41.43,6600.0,34.364,34.364,34.3226,34.3309,6600.0
2015-03-04 11:15:00,41.42,41.44,41.37,41.43,7400.0,34.3226,34.3392,34.2812,34.3309,7400.0
2015-03-04 11:20:00,41.44,41.47,41.43,41.45,5900.0,34.3392,34.364,34.3309,34.3474,5900.0
2015-03-04 11:25:00,41.46,41.47,41.42,41.46,5100.0,34.3557,34.364,34.3226,34.3557,5100.0
2015-03-04 11:30:00,41.47,41.5,41.44,41.5,6500.0,34.364,34.3889,34.3392,34.3889,6500.0
2015-03-04 11:35:00,41.5,41.51,41.48,41.5,4300.0,34.3889,34.3972,34.3723,34.3889,4300.0
2015-03-04 11:40:00,41.49,41.49,41.42,41.42,9400.0,34.3806,34.3806,34.3226,34.3226,9400.0
2015-03-04 11:45:00,41.42,41.42,41.38,41.39,3100.0,34.3226,34.3226,34.2894,34.2977,3100.0
2015-03-04 11:50:00,41.4,41.4,41.37,41.38,7900.0,34.306,34.306,34.2812,34.2894,7900.0
2015-03-04 11:55:00,41.38,41.43,41.38,41.4,27900.0,34.2894,34.3309,34.2894,34.306,27900.0
2015-03-04 12:00:00,41.4,41.41,41.39,41.39,10200.0,34.306,34.3143,34.2977,34.2977,10200.0
2015-03-04 12:05:00,41.39,41.43,41.39,41.41,5800.0,34.2977,34.3309,34.2977,34.3143,5800.0
2015-03-04 12:10:00,41.41,41.47,41.41,41.46,5300.0,34.3143,34.364,34.3143,34.3557,5300.0
2015-03-04 12:15:00,41.46,41.46,41.42,41.42,2900.0,34.3557,34.3557,34.3226,34.3226,2900.0
2015-03-04 12:20:00,41.42,41.45,41.42,41.44,2900.0,34.3226,34.3474,34.3226,34.3392,2900.0
2015-03-04 12:25:00,41.44,41.45,41.42,41.42,4000.0,34.3392,34.3474,34.3226,34.3226,4000.0
2015-03-04 12:30:00,41.43,41.46,41.42,41.45,4800.0,34.3309,34.3557,34.3226,34.3474,4800.0
2015-03-04 12:35:00,41.46,41.49,41.46,41.49,7400.0,34.3557,34.3806,34.3557,34.3806,7400.0
2015-03-04 12:40:00,41.48,41.51,41.47,41.51,6000.0,34.3723,34.3972,34.364,34.3972,6000.0
2015-03-04 12:45:00,41.52,41.52,41.5,41.51,2700.0,34.4054,34.4054,34.3889,34.3972,2700.0
2015-03-04 12:50:00,41.51,41.51,41.48,41.48,2400.0,34.3972,34.3972,34.3723,34.3723,2400.0
2015-03-04 12:55:00,41.48,41.48,41.44,41.47,9800.0,34.3723,34.3723,34.3392,34.364,9800.0
2015-03-04 13:00:00,41.47,41.49,41.47,41.48,3400.0,34.364,34.3806,34.364,34.3723,3400.0
2015-03-04 13:05:00,41.48,41.48,41.45,41.45,5300.0,34.3723,34.3723,34.3474,34.3474,5300.0
2015-03-04 13:10:00,41.45,41.47,41.45,41.45,2900.0,34.3474,34.364,34.3474,34.3474,2900.0
2015-03-04 13:15:00,41.46,41.47,41.46,41.46,2700.0,34.3557,34.364,34.3557,34.3557,2700.0
2015-03-04 13:20:00,41.46,41.52,41.45,41.49,4800.0,34.3557,34.4054,34.3474,34.3806,4800.0
2015-03-04 13:25:00,41.49,41.5,41.48,41.5,5700.0,34.3806,34.3889,34.3723,34.3889,5700.0
2015-03-04 13:30:00,41.51,41.51,41.47,41.48,4400.0,34.3972,34.3972,34.364,34.3723,4400.0
2015-03-04 13:35:00,41.48,41.48,41.46,41.48,2500.0,34.3723,34.3723,34.3557,34.3723,2500.0
2015-03-04 13:40:00,41.48,41.48,41.45,41.45,3600.0,34.3723,34.3723,34.3474,34.3474,3600.0
2015-03-04 13:45:00,41.45,41.46,41.45,41.46,2500.0,34.3474,34.3557,34.3474,34.3557,2500.0
2015-03-04 13:50:00,41.45,41.45,41.41,41.42,13900.0,34.3474,34.3474,34.3143,34.3226,13900.0
2015-03-04 13:55:00,41.41,41.41,41.38,41.39,3900.0,34.3143,34.3143,34.2894,34.2977,3900.0
2015-03-04 14:00:00,41.39,41.41,41.38,41.39,5100.0,34.2977,34.3143,34.2894,34.2977,5100.0
2015-03-04 14:05:00,41.39,41.39,41.36,41.37,7300.0,34.2977,34.2977,34.2729,34.2812,7300.0
2015-03-04 14:10:00,41.37,41.38,41.35,41.35,9700.0,34.2812,34.2894,34.2646,34.2646,9700.0
2015-03-04 14:15:00,41.35,41.38,41.35,41.36,10900.0,34.2646,34.2894,34.2646,34.2729,10900.0
2015-03-04 14:20:00,41.36,41.36,41.35,41.35,900.0,34.2729,34.2729,34.2646,34.2646,900.0
2015-03-04 14:25:00,41.36,41.38,41.35,41.38,6100.0,34.2729,34.2894,34.2646,34.2894,6100.0
2015-03-04 14:30:00,41.39,41.4,41.35,41.37,22600.0,34.2977,34.306,34.2646,34.2812,22600.0
2015-03-04 14:35:00,41.37,41.4,41.36,41.37,10100.0,34.2812,34.306,34.2729,34.2812,10100.0
2015-03-04 14:40:00,41.38,41.43,41.37,41.43,8000.0,34.2894,34.3309,34.2812,34.3309,8000.0
2015-03-04 14:45:00,41.42,41.42,41.39,41.39,4600.0,34.3226,34.3226,34.2977,34.2977,4600.0
2015-03-04 14:50:00,41.39,41.4,41.39,41.39,1500.0,34.2977,34.306,34.2977,34.2977,1500.0
2015-03-04 14:55:00,41.39,41.45,41.39,41.45,7700.0,34.2977,34.3474,34.2977,34.3474,7700.0
2015-03-04 15:00:00,41.45,41.46,41.38,41.39,12300.0,34.3474,34.3557,34.2894,34.2977,12300.0
2015-03-04 15:05:00,41.38,41.4,41.37,41.39,8800.0,34.2894,34.306,34.2812,34.2977,8800.0
2015-03-04 15:10:00,41.39,41.4,41.37,41.38,6000.0,34.2977,34.306,34.2812,34.2894,6000.0
2015-03-04 15:15:00,41.38,41.41,41.38,41.39,12500.0,34.2894,34.3143,34.2894,34.2977,12500.0
2015-03-04 15:20:00,41.4,41.4,41.36,41.37,7600.0,34.306,34.306,34.2729,34.2812,7600.0
2015-03-04 15:25:00,41.37,41.38,41.35,41.38,10000.0,34.2812,34.2894,34.2646,34.2894,10000.0
2015-03-04 15:30:00,41.39,41.41,41.39,41.4,13800.0,34.2977,34.3143,34.2977,34.306,13800.0
2015-03-04 15:35:00,41.39,41.41,41.37,41.41,16500.0,34.2977,34.3143,34.2812,34.3143,16500.0
2015-03-04 15:40:00,41.4,41.41,41.36,41.36,14500.0,34.306,34.3143,34.2729,34.2729,14500.0
2015-03-04 15:45:00,41.37,41.4,41.36,41.39,20800.0,34.2812,34.306,34.2729,34.2977,20800.0
2015-03-04 15:50:00,41.39,41.42,41.39,41.39,21600.0,34.2977,34.3226,34.2977,34.2977,21600.0
2015-03-04 15:55:00,41.4,41.41,41.37,41.38,47900.0,34.306,34.3143,34.2812,34.2894,47900.0
2015-03-05 09:30:00,41.46,41.46,41.32,41.36,14100.0,34.3557,34.3557,34.2397,34.2729,14100.0
2015-03-05 09:35:00,41.35,41.39,41.32,41.32,8900.0,34.2646,34.2977,34.2397,34.2397,8900.0
2015-03-05 09:40:00,41.35,41.35,41.21,41.22,5700.0,34.2646,34.2646,34.1486,34.1569,5700.0
2015-03-05 09:45:00,41.2,41.3,41.16,41.28,13600.0,34.1403,34.2231,34.1071,34.2066,13600.0
2015-03-05 09:50:00,41.28,41.34,41.28,41.32,7200.0,34.2066,34.2563,34.2066,34.2397,7200.0
2015-03-05 09:55:00,41.32,41.36,41.31,41.33,5800.0,34.2397,34.2729,34.2314,34.248,5800.0
2015-03-05 10:00:00,41.36,41.4,41.36,41.37,8400.0,34.2729,34.306,34.2729,34.2812,8400.0
2015-03-05 10:05:00,41.37,41.41,41.37,41.39,9400.0,34.2812,34.3143,34.2812,34.2977,9400.0
2015-03-05 10:10:00,41.39,41.42,41.38,41.39,5900.0,34.2977,34.3226,34.2894,34.2977,5900.0
2015-03-05 10:15:00,41.4,41.43,41.39,41.39,8000.0,34.306,34.3309,34.2977,34.2977,8000.0
2015-03-05 10:20:00,41.41,41.46,41.41,41.46,5500.0,34.3143,34.3557,34.3143,34.3557,5500.0
2015-03-05 10:25:00,41.47,41.52,41.47,41.51,6500.0,34.364,34.4054,34.364,34.3972,6500.0
2015-03-05 10:30:00,41.51,41.52,41.49,41.49,4900.0,34.3972,34.4054,34.3806,34.3806,4900.0
2015-03-05 10:35:00,41.48,41.49,41.43,41.43,4300.0,34.3723,34.3806,34.3309,34.3309,4300.0
2015-03-05 10:40:00,41.43,41.46,41.43,41.43,3100.0,34.3309,34.3557,34.3309,34.3309,3100.0
2015-03-05 10:45:00,41.44,41.46,41.42,41.42,4000.0,34.3392,34.3557,34.3226,34.3226,4000.0
2015-03-05 10:50:00,41.43,41.43,41.4,41.41,5400.0,34.3309,34.3309,34.306,34.3143,5400.0
2015-03-05 10:55:00,41.42,41.49,41.42,41.48,7700.0,34.3226,34.3806,34.3226,34.3723,7700.0
2015-03-05 11:00:00,41.48,41.48,41.46,41.47,7000.0,34.3723,34.3723,34.3557,34.364,7000.0
2015-03-05 11:05:00,41.47,41.49,41.43,41.44,6500.0,34.364,34.3806,34.3309,34.3392,6500.0
2015-03-05 11:10:00,41.43,41.44,41.4,41.41,9800.0,34.3309,34.3392,34.306,34.3143,9800.0
2015-03-05 11:15:00,41.42,41.43,41.38,41.41,5200.0,34.3226,34.3309,34.2894,34.3143,5200.0
2015-03-05 11:20:00,41.41,41.43,41.4,41.43,5300.0,34.3143,34.3309,34.306,34.3309,5300.0
2015-03-05 11:25:00,41.43,41.44,41.42,41.43,4300.0,34.3309,34.3392,34.3226,34.3309,4300.0
2015-03-05 11:30:00,41.44,41.47,41.44,41.46,4000.0,34.3392,34.364,34.3392,34.3557,4000.0
2015-03-05 11:35:00,41.47,41.5,41.47,41.49,3300.0,34.364,34.3889,34.364,34.3806,3300.0
2015-03-05 11:40:00,41.49,41.5,41.49,41.49,2600.0,34.3806,34.3889,34.3806,34.3806,2600.0
2015-03-05 11:45:00,41.49,41.5,41.47,41.47,9200.0,34.3806,34.3889,34.364,34.364,9200.0
2015-03-05 11:50:00,41.46,41.49,41.46,41.49,2800.0,34.3557,34.3806,34.3557,34.3806,2800.0
2015-03-05 11:55:00,41.5,41.51,41.49,41.49,7000.0,34.3889,34.3972,34.3806,34.3806,7000.0
2015-03-05 12:00:00,41.49,41.5,41.45,41.46,5000.0,34.3806,34.3889,34.3474,34.3557,5000.0
2015-03-05 12:05:00,41.47,41.5,41.47,41.5,4200.0,34.364,34.3889,34.364,34.3889,4200.0
2015-03-05 12:10:00,41.5,41.51,41.49,41.49,3400.0,34.3889,34.3972,34.3806,34.3806,3400.0
2015-03-05 12:15:00,41.49,41.5,41.44,41.45,6100.0,34.3806,34.3889,34.3392,34.3474,6100.0
2015-03-05 12:20:00,41.45,41.47,41.44,41.47,4900.0,34.3474,34.364,34.3392,34.364,4900.0
2015-03-05 12:25:00,41.47,41.48,41.46,41.47,4900.0,34.364,34.3723,34.3557,34.364,4900.0
2015-03-05 12:30:00,41.47,41.5,41.46,41.48,6600.0,34.364,34.3889,34.3557,34.3723,6600.0
2015-03-05 12:35:00,41.47,41.48,41.42,41.42,4400.0,34.364,34.3723,34.3226,34.3226,4400.0
2015-03-05 12:40:00,41.42,41.42,41.35,41.36,10000.0,34.3226,34.3226,34.2646,34.2729,10000.0
2015-03-05 12:45:00,41.35,41.35,41.33,41.34,2700.0,34.2646,34.2646,34.248,34.2563,2700.0
2015-03-05 12:50:00,41.33,41.33,41.28,41.32,10800.0,34.248,34.248,34.2066,34.2397,10800.0
2015-03-05 12:55:00,41.32,41.32,41.29,41.32,6900.0,34.2397,34.2397,34.2149,34.2397,6900.0
2015-03-05 13:00:00,41.31,41.34,41.3,41.32,6300.0,34.2314,34.2563,34.2231,34.2397,6300.0
2015-03-05 13:05:00,41.32,41.33,41.31,41.32,3500.0,34.2397,34.248,34.2314,34.2397,3500.0
2015-03-05 13:10:00,41.32,41.37,41.32,41.37,3000.0,34.2397,34.2812,34.2397,34.2812,3000.0
2015-03-05 13:15:00,41.37,41.39,41.37,41.38,4100.0,34.2812,34.2977,34.2812,34.2894,4100.0
2015-03-05 13:20:00,41.37,41.37,41.31,41.36,6600.0,34.2812,34.2812,34.2314,34.2729,6600.0
2015-03-05 13:25:00,41.39,41.4,41.38,41.38,3000.0,34.2977,34.306,34.2894,34.2894,3000.0
2015-03-05 13:30:00,41.38,41.41,41.36,41.39,2600.0,34.2894,34.3143,34.2729,34.2977,2600.0
2015-03-05 13:35:00,41.39,41.41,41.39,41.4,2600.0,34.2977,34.3143,34.2977,34.306,2600.0
2015-03-05 13:40:00,41.42,41.42,41.37,41.37,8200.0,34.3226,34.3226,34.2812,34.2812,8200.0
2015-03-05 13:45:00,41.38,41.39,41.37,41.39,2800.0,34.2894,34.2977,34.2812,34.2977,2800.0
2015-03-05 13:50:00,41.39,41.4,41.35,41.36,6700.0,34.2977,34.306,34.2646,34.2729,6700.0
2015-03-05 13:55:00,41.36,41.39,41.35,41.38,6700.0,34.2729,34.2977,34.2646,34.2894,6700.0
2015-03-05 14:00:00,41.39,41.39,41.35,41.36,12900.0,34.2977,34.2977,34.2646,34.2729,12900.0
2015-03-05 14:05:00,41.35,41.37,41.35,41.37,5400.0,34.2646,34.2812,34.2646,34.2812,5400.0
2015-03-05 14:10:00,41.37,41.37,41.33,41.34,9000.0,34.2812,34.2812,34.248,34.2563,9000.0
2015-03-05 14:15:00,41.34,41.34,41.33,41.33,1800.0,34.2563,34.2563,34.248,34.248,1800.0
2015-03-05 14:20:00,41.34,41.34,41.33,41.34,3600.0,34.2563,34.2563,34.248,34.2563,3600.0
2015-03-05 14:25:00,41.34,41.34,41.33,41.33,4100.0,34.2563,34.2563,34.248,34.248,4100.0
2015-03-05 14:30:00,41.33,41.34,41.28,41.29,12300.0,34.248,34.2563,34.2066,34.2149,12300.0
2015-03-05 14:35:00,41.29,41.29,41.28,41.28,3400.0,34.2149,34.2149,34.2066,34.2066,3400.0
2015-03-05 14:40:00,41.29,41.29,41.24,41.25,15300.0,34.2149,34.2149,34.1734,34.1817,15300.0
2015-03-05 14:45:00,41.26,41.27,41.23,41.23,9800.0,34.19,34.1983,34.1651,34.1651,9800.0
2015-03-05 14:50:00,41.24,41.35,41.23,41.35,7800.0,34.1734,34.2646,34.1651,34.2646,7800.0
2015-03-05 14:55:00,41.36,41.37,41.34,41.34,7500.0,34.2729,34.2812,34.2563,34.2563,7500.0
2015-03-05 15:00:00,41.34,41.35,41.3,41.34,3000.0,34.2563,34.2646,34.2231,34.2563,3000.0
2015-03-05 15:05:00,41.34,41.36,41.31,41.31,9100.0,34.2563,34.2729,34.2314,34.2314,9100.0
2015-03-05 15:10:00,41.32,41.33,41.29,41.33,13400.0,34.2397,34.248,34.2149,34.248,13400.0
2015-03-05 15:15:00,41.33,41.39,41.33,41.35,7500.0,34.248,34.2977,34.248,34.2646,7500.0
2015-03-05 15:20:00,41.36,41.41,41.35,41.39,8000.0,34.2729,34.3143,34.2646,34.2977,8000.0
2015-03-05 15:25:00,41.39,41.4,41.37,41.39,8600.0,34.2977,34.306,34.2812,34.2977,8600.0
2015-03-05 15:30:00,41.39,41.41,41.34,41.35,21300.0,34.2977,34.3143,34.2563,34.2646,21300.0
2015-03-05 15:35:00,41.36,41.4,41.35,41.38,9600.0,34.2729,34.306,34.2646,34.2894,9600.0
2015-03-05 15:40:00,41.38,41.38,41.34,41.34,9300.0,34.2894,34.2894,34.2563,34.2563,9300.0
2015-03-05 15:45:00,41.34,41.39,41.34,41.34,20300.0,34.2563,34.2977,34.2563,34.2563,20300.0
2015-03-05 15:50:00,41.34,41.36,41.33,41.33,21000.0,34.2563,34.2729,34.248,34.248,21000.0
2015-03-05 15:55:00,41.33,41.35,41.32,41.34,64800.0,34.248,34.2646,34.2397,34.2563,64800.0
2015-03-06 09:30:00,41.25,41.25,41.03,41.17,42700.0,34.1817,34.1817,33.9994,34.1154,42700.0
2015-03-06 09:35:00,41.18,41.21,41.06,41.2,14500.0,34.1237,34.1486,34.0243,34.1403,14500.0
2015-03-06 09:40:00,41.2,41.33,41.19,41.33,13600.0,34.1403,34.248,34.132,34.248,13600.0
2015-03-06 09:45:00,41.33,41.35,41.24,41.25,22100.0,34.248,34.2646,34.1734,34.1817,22100.0
2015-03-06 09:50:00,41.22,41.31,41.17,41.31,21200.0,34.1569,34.2314,34.1154,34.2314,21200.0
2015-03-06 09:55:00,41.3,41.32,41.24,41.25,32100.0,34.2231,34.2397,34.1734,34.1817,32100.0
2015-03-06 10:00:00,41.25,41.27,41.22,41.25,19700.0,34.1817,34.1983,34.1569,34.1817,19700.0
2015-03-06 10:05:00,41.25,41.29,41.25,41.26,19500.0,34.1817,34.2149,34.1817,34.19,19500.0
2015-03-06 10:10:00,41.26,41.3,41.19,41.19,9700.0,34.19,34.2231,34.132,34.132,9700.0
2015-03-06 10:15:00,41.18,41.24,41.18,41.24,4200.0,34.1237,34.1734,34.1237,34.1734,4200.0
2015-03-06 10:20:00,41.25,41.26,41.24,41.24,26600.0,34.1817,34.19,34.1734,34.1734,26600.0
2015-03-06 10:25:00,41.24,41.29,41.23,41.29,16700.0,34.1734,34.2149,34.1651,34.2149,16700.0
2015-03-06 10:30:00,41.29,41.31,41.25,41.25,17700.0,34.2149,34.2314,34.1817,34.1817,17700.0
2015-03-06 10:35:00,41.25,41.26,41.16,41.21,9600.0,34.1817,34.19,34.1071,34.1486,9600.0
2015-03-06 10:40:00,41.2,41.26,41.19,41.25,11600.0,34.1403,34.19,34.132,34.1817,11600.0
2015-03-06 10:45:00,41.26,41.27,41.22,41.26,14300.0,34.19,34.1983,34.1569,34.19,14300.0
2015-03-06 10:50:00,41.26,41.27,41.2,41.23,34400.0,34.19,34.1983,34.1403,34.1651,34400.0
2015-03-06 10:55:00,41.23,41.27,41.22,41.24,12500.0,34.1651,34.1983,34.1569,34.1734,12500.0
2015-03-06 11:00:00,41.24,41.25,41.22,41.22,5300.0,34.1734,34.1817,34.1569,34.1569,5300.0
2015-03-06 11:05:00,41.22,41.22,41.12,41.14,11400.0,34.1569,34.1569,34.074,34.0906,11400.0
2015-03-06 11:10:00,41.14,41.15,41.1,41.13,8900.0,34.0906,34.0988,34.0574,34.0823,8900.0
2015-03-06 11:15:00,41.13,41.14,41.02,41.05,41800.0,34.0823,34.0906,33.9911,34.016,41800.0
2015-03-06 11:20:00,41.06,41.07,40.99,41.01,23300.0,34.0243,34.0326,33.9663,33.9828,23300.0
2015-03-06 11:25:00,41.0,41.03,40.96,40.99,42100.0,33.9746,33.9994,33.9414,33.9663,42100.0
2015-03-06 11:30:00,40.98,41.0,40.95,40.95,12300.0,33.958,33.9746,33.9331,33.9331,12300.0
2015-03-06 11:35:00,40.95,41.02,40.94,41.02,5900.0,33.9331,33.9911,33.9248,33.9911,5900.0
2015-03-06 11:40:00,41.01,41.04,40.97,41.03,10900.0,33.9828,34.0077,33.9497,33.9994,10900.0
2015-03-06 11:45:00,41.03,41.06,40.98,40.99,9800.0,33.9994,34.0243,33.958,33.9663,9800.0
2015-03-06 11:50:00,41.0,41.04,40.99,41.01,5400.0,33.9746,34.0077,33.9663,33.9828,5400.0
2015-03-06 11:55:00,41.0,41.02,40.97,40.98,15100.0,33.9746,33.9911,33.9497,33.958,15100.0
2015-03-06 12:00:00,40.98,41.02,40.97,41.01,8100.0,33.958,33.9911,33.9497,33.9828,8100.0
2015-03-06 12:05:00,40.99,41.0,40.97,40.97,5700.0,33.9663,33.9746,33.9497,33.9497,5700.0
2015-03-06 12:10:00,40.97,40.97,40.93,40.97,8800.0,33.9497,33.9497,33.9165,33.9497,8800.0
2015-03-06 12:15:00,40.96,40.98,40.89,40.89,9300.0,33.9414,33.958,33.8834,33.8834,9300.0
2015-03-06 12:20:00,40.89,40.9,40.86,40.88,7900.0,33.8834,33.8917,33.8585,33.8751,7900.0
2015-03-06 12:25:00,40.88,40.9,40.86,40.88,8400.0,33.8751,33.8917,33.8585,33.8751,8400.0
2015-03-06 12:30:00,40.88,40.91,40.85,40.91,8000.0,33.8751,33.9,33.8503,33.9,8000.0
2015-03-06 12:35:00,40.91,40.91,40.88,40.91,12400.0,33.9,33.9,33.8751,33.9,12400.0
2015-03-06 12:40:00,40.91,40.93,40.91,40.92,10000.0,33.9,33.9165,33.9,33.9083,10000.0
2015-03-06 12:45:00,40.92,40.93,40.9,40.93,7600.0,33.9083,33.9165,33.8917,33.9165,7600.0
2015-03-06 12:50:00,40.93,40.93,40.88,40.89,36100.0,33.9165,33.9165,33.8751,33.8834,36100.0
2015-03-06 12:55:00,40.9,40.91,40.87,40.9,10400.0,33.8917,33.9,33.8668,33.8917,10400.0
2015-03-06 13:00:00,40.91,40.94,40.86,40.87,13000.0,33.9,33.9248,33.8585,33.8668,13000.0
2015-03-06 13:05:00,40.87,40.91,40.86,40.88,8100.0,33.8668,33.9,33.8585,33.8751,8100.0
2015-03-06 13:10:00,40.89,40.93,40.86,40.93,8000.0,33.8834,33.9165,33.8585,33.9165,8000.0
2015-03-06 13:15:00,40.93,40.93,40.87,40.87,9100.0,33.9165,33.9165,33.8668,33.8668,9100.0
2015-03-06 13:20:00,40.86,40.92,40.86,40.89,9700.0,33.8585,33.9083,33.8585,33.8834,9700.0
2015-03-06 13:25:00,40.89,40.94,40.86,40.93,9300.0,33.8834,33.9248,33.8585,33.9165,9300.0
2015-03-06 13:30:00,40.93,40.93,40.87,40.87,9500.0,33.9165,33.9165,33.8668,33.8668,9500.0
2015-03-06 13:35:00,40.87,40.92,40.87,40.91,8800.0,33.8668,33.9083,33.8668,33.9,8800.0
2015-03-06 13:40:00,40.91,40.92,40.89,40.9,7800.0,33.9,33.9083,33.8834,33.8917,7800.0
2015-03-06 13:45:00,40.9,40.91,40.85,40.89,10800.0,33.8917,33.9,33.8503,33.8834,10800.0
2015-03-06 13:50:00,40.9,40.91,40.89,40.91,4400.0,33.8917,33.9,33.8834,33.9,4400.0
2015-03-06 13:55:00,40.91,40.92,40.9,40.92,7400.0,33.9,33.9083,33.8917,33.9083,7400.0
2015-03-06 14:00:00,40.91,40.95,40.91,40.93,19300.0,33.9,33.9331,33.9,33.9165,19300.0
2015-03-06 14:05:00,40.93,40.96,40.92,40.96,8700.0,33.9165,33.9414,33.9083,33.9414,8700.0
2015-03-06 14:10:00,40.95,40.95,40.93,40.93,4000.0,33.9331,33.9331,33.9165,33.9165,4000.0
2015-03-06 14:15:00,40.94,40.94,40.9,40.91,4700.0,33.9248,33.9248,33.8917,33.9,4700.0
2015-03-06 14:20:00,40.91,40.92,40.82,40.9,18300.0,33.9,33.9083,33.8254,33.8917,18300.0
2015-03-06 14:25:00,40.89,40.93,40.87,40.91,9200.0,33.8834,33.9165,33.8668,33.9,9200.0
2015-03-06 14:30:00,40.91,40.91,40.88,40.91,7500.0,33.9,33.9,33.8751,33.9,7500.0
2015-03-06 14:35:00,40.91,40.91,40.81,40.82,10700.0,33.9,33.9,33.8171,33.8254,10700.0
2015-03-06 14:40:00,40.82,40.83,40.8,40.82,15000.0,33.8254,33.8337,33.8088,33.8254,15000.0
2015-03-06 14:45:00,40.82,40.89,40.81,40.88,9800.0,33.8254,33.8834,33.8171,33.8751,9800.0
2015-03-06 14:50:00,40.88,40.91,40.84,40.89,9800.0,33.8751,33.9,33.842,33.8834,9800.0
2015-03-06 14:55:00,40.9,40.92,40.86,40.86,9200.0,33.8917,33.9083,33.8585,33.8585,9200.0
2015-03-06 15:00:00,40.87,40.94,40.86,40.93,18500.0,33.8668,33.9248,33.8585,33.9165,18500.0
2015-03-06 15:05:00,40.93,40.96,40.88,40.89,20800.0,33.9165,33.9414,33.8751,33.8834,20800.0
2015-03-06 15:10:00,40.9,40.9,40.85,40.88,16800.0,33.8917,33.8917,33.8503,33.8751,16800.0
2015-03-06 15:15:00,40.88,40.91,40.84,40.91,13100.0,33.8751,33.9,33.842,33.9,13100.0
2015-03-06 15:20:00,40.91,40.93,40.86,40.93,22000.0,33.9,33.9165,33.8585,33.9165,22000.0
2015-03-06 15:25:00,40.93,40.93,40.84,40.87,23800.0,33.9165,33.9165,33.842,33.8668,23800.0
2015-03-06 15:30:00,40.86,40.9,40.81,40.84,36100.0,33.8585,33.8917,33.8171,33.842,36100.0
2015-03-06 15:35:00,40.85,40.87,40.82,40.86,21300.0,33.8503,33.8668,33.8254,33.8585,21300.0
2015-03-06 15:40:00,40.85,40.89,40.83,40.87,37600.0,33.8503,33.8834,33.8337,33.8668,37600.0
2015-03-06 15:45:00,40.86,40.89,40.84,40.86,43400.0,33.8585,33.8834,33.842,33.8585,43400.0
2015-03-06 15:50:00,40.87,40.9,40.86,40.88,35000.0,33.8668,33.8917,33.8585,33.8751,35000.0
2015-03-06 15:55:00,40.88,40.91,40.85,40.9,102500.0,33.8751,33.9,33.8503,33.8917,102500.0
2015-03-09 09:30:00,40.89,40.99,40.84,40.86,16400.0,33.8834,33.9663,33.842,33.8585,16400.0
2015-03-09 09:35:00,40.9,40.92,40.85,40.9,4700.0,33.8917,33.9083,33.8503,33.8917,4700.0
2015-03-09 09:40:00,40.92,40.95,40.91,40.95,5700.0,33.9083,33.9331,33.9,33.9331,5700.0
2015-03-09 09:45:00,40.96,40.97,40.91,40.93,3800.0,33.9414,33.9497,33.9,33.9165,3800.0
2015-03-09 09:50:00,40.93,40.95,40.9,40.9,10700.0,33.9165,33.9331,33.8917,33.8917,10700.0
2015-03-09 09:55:00,40.92,40.94,40.92,40.92,3500.0,33.9083,33.9248,33.9083,33.9083,3500.0
2015-03-09 10:00:00,40.91,40.94,40.91,40.94,2400.0,33.9,33.9248,33.9,33.9248,2400.0
2015-03-09 10:05:00,40.95,40.96,40.94,40.96,6800.0,33.9331,33.9414,33.9248,33.9414,6800.0
2015-03-09 10:10:00,40.96,40.97,40.93,40.96,4900.0,33.9414,33.9497,33.9165,33.9414,4900.0
2015-03-09 10:15:00,40.95,40.95,40.91,40.93,5300.0,33.9331,33.9331,33.9,33.9165,5300.0
2015-03-09 10:20:00,40.94,40.96,40.9,40.9,8300.0,33.9248,33.9414,33.8917,33.8917,8300.0
2015-03-09 10:25:00,40.89,40.91,40.89,40.9,3200.0,33.8834,33.9,33.8834,33.8917,3200.0
2015-03-09 10:30:00,40.9,40.91,40.88,40.89,4300.0,33.8917,33.9,33.8751,33.8834,4300.0
2015-03-09 10:35:00,40.9,40.92,40.87,40.87,6900.0,33.8917,33.9083,33.8668,33.8668,6900.0
2015-03-09 10:40:00,40.87,40.9,40.86,40.89,4000.0,33.8668,33.8917,33.8585,33.8834,4000.0
2015-03-09 10:45:00,40.88,40.89,40.86,40.88,5500.0,33.8751,33.8834,33.8585,33.8751,5500.0
2015-03-09 10:50:00,40.89,40.91,40.87,40.9,12400.0,33.8834,33.9,33.8668,33.8917,12400.0
2015-03-09 10:55:00,40.9,40.9,40.87,40.89,3900.0,33.8917,33.8917,33.8668,33.8834,3900.0
2015-03-09 11:00:00,40.89,40.92,40.89,40.91,4800.0,33.8834,33.9083,33.8834,33.9,4800.0
2015-03-09 11:05:00,40.91,40.93,40.91,40.92,3300.0,33.9,33.9165,33.9,33.9083,3300.0
2015-03-09 11:10:00,40.91,40.93,40.89,40.89,5900.0,33.9,33.9165,33.8834,33.8834,5900.0
2015-03-09 11:15:00,40.89,40.91,40.89,40.9,1400.0,33.8834,33.9,33.8834,33.8917,1400.0
2015-03-09 11:20:00,40.89,40.92,40.87,40.88,8700.0,33.8834,33.9083,33.8668,33.8751,8700.0
2015-03-09 11:25:00,40.89,40.91,40.88,40.9,5100.0,33.8834,33.9,33.8751,33.8917,5100.0
2015-03-09 11:30:00,40.89,40.92,40.89,40.9,4000.0,33.8834,33.9083,33.8834,33.8917,4000.0
2015-03-09 11:35:00,40.91,40.92,40.88,40.88,3800.0,33.9,33.9083,33.8751,33.8751,3800.0
2015-03-09 11:40:00,40.89,40.93,40.89,40.91,6100.0,33.8834,33.9165,33.8834,33.9,6100.0
2015-03-09 11:45:00,40.91,40.94,40.88,40.94,15400.0,33.9,33.9248,33.8751,33.9248,15400.0
2015-03-09 11:50:00,40.94,40.96,40.9,40.92,19500.0,33.9248,33.9414,33.8917,33.9083,19500.0
2015-03-09 11:55:00,40.92,40.95,40.91,40.93,6500.0,33.9083,33.9331,33.9,33.9165,6500.0
2015-03-09 12:00:00,40.94,40.95,40.92,40.92,7500.0,33.9248,33.9331,33.9083,33.9083,7500.0
2015-03-09 12:05:00,40.92,40.92,40.89,40.89,1300.0,33.9083,33.9083,33.8834,33.8834,1300.0
2015-03-09 12:10:00,40.89,40.94,40.89,40.92,4000.0,33.8834,33.9248,33.8834,33.9083,4000.0
2015-03-09 12:15:00,40.93,40.94,40.92,40.93,5400.0,33.9165,33.9248,33.9083,33.9165,5400.0
2015-03-09 12:20:00,40.94,40.95,40.93,40.94,3000.0,33.9248,33.9331,33.9165,33.9248,3000.0
2015-03-09 12:25:00,40.94,40.94,40.89,40.91,9000.0,33.9248,33.9248,33.8834,33.9,9000.0
2015-03-09 12:30:00,40.92,40.94,40.91,40.92,8800.0,33.9083,33.9248,33.9,33.9083,8800.0
2015-03-09 12:35:00,40.93,40.95,40.93,40.93,5200.0,33.9165,33.9331,33.9165,33.9165,5200.0
2015-03-09 12:40:00,40.94,40.95,40.9,40.94,23300.0,33.9248,33.9331,33.8917,33.9248,23300.0
2015-03-09 12:45:00,40.95,40.96,40.94,40.96,1600.0,33.9331,33.9414,33.9248,33.9414,1600.0
2015-03-09 12:50:00,40.97,40.98,40.96,40.98,2300.0,33.9497,33.958,33.9414,33.958,2300.0
2015-03-09 12:55:00,40.98,41.01,40.98,41.01,3600.0,33.958,33.9828,33.958,33.9828,3600.0
2015-03-09 13:00:00,41.0,41.0,40.99,41.0,500.0,33.9746,33.9746,33.9663,33.9746,500.0
2015-03-09 13:05:00,40.99,41.0,40.97,40.97,5200.0,33.9663,33.9746,33.9497,33.9497,5200.0
2015-03-09 13:10:00,40.98,41.0,40.96,40.99,4800.0,33.958,33.9746,33.9414,33.9663,4800.0
2015-03-09 13:15:00,41.0,41.04,40.99,41.04,10300.0,33.9746,34.0077,33.9663,34.0077,10300.0
2015-03-09 13:20:00,41.04,41.04,41.03,41.03,1000.0,34.0077,34.0077,33.9994,33.9994,1000.0
2015-03-09 13:25:00,41.03,41.03,40.99,41.02,12800.0,33.9994,33.9994,33.9663,33.9911,12800.0
2015-03-09 13:30:00,41.03,41.05,41.02,41.05,4800.0,33.9994,34.016,33.9911,34.016,4800.0
2015-03-09 13:35:00,41.05,41.06,41.03,41.03,1800.0,34.016,34.0243,33.9994,33.9994,1800.0
2015-03-09 13:40:00,41.03,41.05,41.03,41.05,1800.0,33.9994,34.016,33.9994,34.016,1800.0
2015-03-09 13:45:00,41.05,41.05,41.03,41.03,4700.0,34.016,34.016,33.9994,33.9994,4700.0
2015-03-09 13:50:00,41.04,41.05,41.03,41.04,2900.0,34.0077,34.016,33.9994,34.0077,2900.0
2015-03-09 13:55:00,41.04,41.04,41.03,41.04,500.0,34.0077,34.0077,33.9994,34.0077,500.0
2015-03-09 14:00:00,41.04,41.07,41.04,41.04,6600.0,34.0077,34.0326,34.0077,34.0077,6600.0
2015-03-09 14:05:00,41.04,41.06,41.04,41.05,3800.0,34.0077,34.0243,34.0077,34.016,3800.0
2015-03-09 14:10:00,41.05,41.05,41.03,41.05,5500.0,34.016,34.016,33.9994,34.016,5500.0
2015-03-09 14:15:00,41.05,41.05,41.04,41.05,3600.0,34.016,34.016,34.0077,34.016,3600.0
2015-03-09 14:20:00,41.05,41.08,41.04,41.08,8800.0,34.016,34.0408,34.0077,34.0408,8800.0
2015-03-09 14:25:00,41.07,41.09,41.07,41.09,3000.0,34.0326,34.0491,34.0326,34.0491,3000.0
2015-03-09 14:30:00,41.09,41.12,41.08,41.11,12900.0,34.0491,34.074,34.0408,34.0657,12900.0
2015-03-09 14:35:00,41.12,41.14,41.11,41.13,8200.0,34.074,34.0906,34.0657,34.0823,8200.0
2015-03-09 14:40:00,41.13,41.13,41.12,41.13,6300.0,34.0823,34.0823,34.074,34.0823,6300.0
2015-03-09 14:45:00,41.13,41.15,41.12,41.14,8500.0,34.0823,34.0988,34.074,34.0906,8500.0
2015-03-09 14:50:00,41.15,41.16,41.15,41.15,3100.0,34.0988,34.1071,34.0988,34.0988,3100.0
2015-03-09 14:55:00,41.16,41.18,41.14,41.15,12200.0,34.1071,34.1237,34.0906,34.0988,12200.0
2015-03-09 15:00:00,41.15,41.15,41.11,41.12,8900.0,34.0988,34.0988,34.0657,34.074,8900.0
2015-03-09 15:05:00,41.11,41.13,41.1,41.13,6500.0,34.0657,34.0823,34.0574,34.0823,6500.0
2015-03-09 15:10:00,41.13,41.14,41.11,41.11,13500.0,34.0823,34.0906,34.0657,34.0657,13500.0
2015-03-09 15:15:00,41.11,41.12,41.09,41.1,12000.0,34.0657,34.074,34.0491,34.0574,12000.0
2015-03-09 15:20:00,41.09,41.09,41.07,41.07,9500.0,34.0491,34.0491,34.0326,34.0326,9500.0
2015-03-09 15:25:00,41.07,41.08,41.06,41.07,18000.0,34.0326,34.0408,34.0243,34.0326,18000.0
2015-03-09 15:30:00,41.08,41.12,41.07,41.09,28200.0,34.0408,34.074,34.0326,34.0491,28200.0
2015-03-09 15:35:00,41.08,41.09,41.04,41.04,22700.0,34.0408,34.0491,34.0077,34.0077,22700.0
2015-03-09 15:40:00,41.04,41.04,41.0,41.0,56300.0,34.0077,34.0077,33.9746,33.9746,56300.0
2015-03-09 15:45:00,41.01,41.06,41.0,41.05,51700.0,33.9828,34.0243,33.9746,34.016,51700.0
2015-03-09 15:50:00,41.06,41.06,41.02,41.02,49800.0,34.0243,34.0243,33.9911,33.9911,49800.0
2015-03-09 15:55:00,41.02,41.03,40.99,40.99,77800.0,33.9911,33.9994,33.9663,33.9663,77800.0
2015-03-10 09:30:00,40.8,40.8,40.67,40.79,12300.0,33.8088,33.8088,33.7011,33.8005,12300.0
2015-03-10 09:35:00,40.81,40.81,40.64,40.66,8100.0,33.8171,33.8171,33.6762,33.6928,8100.0
2015-03-10 09:40:00,40.69,40.73,40.63,40.63,7700.0,33.7177,33.7508,33.668,33.668,7700.0
2015-03-10 09:45:00,40.66,40.74,40.66,40.71,7800.0,33.6928,33.7591,33.6928,33.7342,7800.0
2015-03-10 09:50:00,40.72,40.73,40.65,40.73,11400.0,33.7425,33.7508,33.6845,33.7508,11400.0
2015-03-10 09:55:00,40.72,40.73,40.65,40.7,13700.0,33.7425,33.7508,33.6845,33.726,13700.0
2015-03-10 10:00:00,40.69,40.7,40.65,40.7,6100.0,33.7177,33.726,33.6845,33.726,6100.0
2015-03-10 10:05:00,40.7,40.71,40.67,40.7,5400.0,33.726,33.7342,33.7011,33.726,5400.0
2015-03-10 10:10:00,40.7,40.71,40.66,40.69,3800.0,33.726,33.7342,33.6928,33.7177,3800.0
2015-03-10 10:15:00,40.69,40.73,40.67,40.7,14300.0,33.7177,33.7508,33.7011,33.726,14300.0
2015-03-10 10:20:00,40.7,40.71,40.64,40.65,9700.0,33.726,33.7342,33.6762,33.6845,9700.0
2015-03-10 10:25:00,40.65,40.66,40.57,40.63,5800.0,33.6845,33.6928,33.6182,33.668,5800.0
2015-03-10 10:30:00,40.63,40.64,40.6,40.6,6800.0,33.668,33.6762,33.6431,33.6431,6800.0
2015-03-10 10:35:00,40.61,40.64,40.58,40.6,4200.0,33.6514,33.6762,33.6265,33.6431,4200.0
2015-03-10 10:40:00,40.6,40.65,40.6,40.63,5400.0,33.6431,33.6845,33.6431,33.668,5400.0
2015-03-10 10:45:00,40.62,40.66,40.6,40.63,18400.0,33.6597,33.6928,33.6431,33.668,18400.0
2015-03-10 10:50:00,40.62,40.71,40.62,40.69,26600.0,33.6597,33.7342,33.6597,33.7177,26600.0
2015-03-10 10:55:00,40.7,40.7,40.68,40.69,7700.0,33.726,33.726,33.7094,33.7177,7700.0
2015-03-10 11:00:00,40.68,40.75,40.68,40.73,54600.0,33.7094,33.7674,33.7094,33.7508,54600.0
2015-03-10 11:05:00,40.74,40.74,40.71,40.72,7300.0,33.7591,33.7591,33.7342,33.7425,7300.0
2015-03-10 11:10:00,40.72,40.73,40.69,40.72,5500.0,33.7425,33.7508,33.7177,33.7425,5500.0
2015-03-10 11:15:00,40.72,40.76,40.71,40.76,52000.0,33.7425,33.7757,33.7342,33.7757,52000.0
2015-03-10 11:20:00,40.76,40.81,40.76,40.76,10200.0,33.7757,33.8171,33.7757,33.7757,10200.0
2015-03-10 11:25:00,40.76,40.83,40.75,40.83,8200.0,33.7757,33.8337,33.7674,33.8337,8200.0
2015-03-10 11:30:00,40.81,40.85,40.78,40.78,18700.0,33.8171,33.8503,33.7922,33.7922,18700.0
2015-03-10 11:35:00,40.78,40.79,40.72,40.72,3800.0,33.7922,33.8005,33.7425,33.7425,3800.0
2015-03-10 11:40:00,40.72,40.73,40.66,40.66,9000.0,33.7425,33.7508,33.6928,33.6928,9000.0
2015-03-10 11:45:00,40.66,40.66,40.62,40.64,7400.0,33.6928,33.6928,33.6597,33.6762,7400.0
2015-03-10 11:50:00,40.64,40.67,40.64,40.65,4500.0,33.6762,33.7011,33.6762,33.6845,4500.0
2015-03-10 11:55:00,40.64,40.67,40.63,40.63,7700.0,33.6762,33.7011,33.668,33.668,7700.0
2015-03-10 12:00:00,40.64,40.64,40.58,40.59,4100.0,33.6762,33.6762,33.6265,33.6348,4100.0
2015-03-10 12:05:00,40.59,40.6,40.55,40.59,7200.0,33.6348,33.6431,33.6017,33.6348,7200.0
2015-03-10 12:10:00,40.59,40.6,40.57,40.59,23100.0,33.6348,33.6431,33.6182,33.6348,23100.0
2015-03-10 12:15:00,40.58,40.6,40.54,40.58,8700.0,33.6265,33.6431,33.5934,33.6265,8700.0
2015-03-10 12:20:00,40.58,40.58,40.52,40.52,7000.0,33.6265,33.6265,33.5768,33.5768,7000.0
2015-03-10 12:25:00,40.52,40.55,40.51,40.51,6600.0,33.5768,33.6017,33.5685,33.5685,6600.0
2015-03-10 12:30:00,40.51,40.55,40.5,40.51,6000.0,33.5685,33.6017,33.5602,33.5685,6000.0
2015-03-10 12:35:00,40.51,40.56,40.51,40.56,4500.0,33.5685,33.6099,33.5685,33.6099,4500.0
2015-03-10 12:40:00,40.57,40.6,40.57,40.58,14600.0,33.6182,33.6431,33.6182,33.6265,14600.0
2015-03-10 12:45:00,40.58,40.58,40.54,40.55,3200.0,33.6265,33.6265,33.5934,33.6017,3200.0
2015-03-10 12:50:00,40.56,40.57,40.54,40.54,6100.0,33.6099,33.6182,33.5934,33.5934,6100.0
2015-03-10 12:55:00,40.53,40.58,40.53,40.54,3700.0,33.5851,33.6265,33.5851,33.5934,3700.0
2015-03-10 13:00:00,40.54,40.55,40.52,40.52,4900.0,33.5934,33.6017,33.5768,33.5768,4900.0
2015-03-10 13:05:00,40.52,40.56,40.51,40.53,3900.0,33.5768,33.6099,33.5685,33.5851,3900.0
2015-03-10 13:10:00,40.53,40.55,40.51,40.53,4400.0,33.5851,33.6017,33.5685,33.5851,4400.0
2015-03-10 13:15:00,40.54,40.55,40.52,40.54,3400.0,33.5934,33.6017,33.5768,33.5934,3400.0
2015-03-10 13:20:00,40.55,40.58,40.55,40.57,4100.0,33.6017,33.6265,33.6017,33.6182,4100.0
2015-03-10 13:25:00,40.57,40.58,40.57,40.57,3000.0,33.6182,33.6265,33.6182,33.6182,3000.0
2015-03-10 13:30:00,40.57,40.58,40.55,40.58,3900.0,33.6182,33.6265,33.6017,33.6265,3900.0
2015-03-10 13:35:00,40.58,40.59,40.56,40.58,7800.0,33.6265,33.6348,33.6099,33.6265,7800.0
2015-03-10 13:40:00,40.57,40.6,40.56,40.57,9300.0,33.6182,33.6431,33.6099,33.6182,9300.0
2015-03-10 13:45:00,40.57,40.58,40.55,40.56,8800.0,33.6182,33.6265,33.6017,33.6099,8800.0
2015-03-10 13:50:00,40.55,40.57,40.53,40.55,33500.0,33.6017,33.6182,33.5851,33.6017,33500.0
2015-03-10 13:55:00,40.55,40.55,40.53,40.53,6600.0,33.6017,33.6017,33.5851,33.5851,6600.0
2015-03-10 14:00:00,40.54,40.55,40.5,40.51,12400.0,33.5934,33.6017,33.5602,33.5685,12400.0
2015-03-10 14:05:00,40.51,40.53,40.5,40.53,3300.0,33.5685,33.5851,33.5602,33.5851,3300.0
2015-03-10 14:10:00,40.52,40.54,40.47,40.48,19900.0,33.5768,33.5934,33.5354,33.5437,19900.0
2015-03-10 14:15:00,40.48,40.5,40.45,40.46,10300.0,33.5437,33.5602,33.5188,33.5271,10300.0
2015-03-10 14:20:00,40.46,40.47,40.43,40.45,9100.0,33.5271,33.5354,33.5022,33.5188,9100.0
2015-03-10 14:25:00,40.45,40.48,40.44,40.44,7300.0,33.5188,33.5437,33.5105,33.5105,7300.0
2015-03-10 14:30:00,40.45,40.5,40.44,40.5,9700.0,33.5188,33.5602,33.5105,33.5602,9700.0
2015-03-10 14:35:00,40.51,40.53,40.48,40.48,21100.0,33.5685,33.5851,33.5437,33.5437,21100.0
2015-03-10 14:40:00,40.49,40.52,40.49,40.52,3700.0,33.5519,33.5768,33.5519,33.5768,3700.0
2015-03-10 14:45:00,40.52,40.57,40.51,40.51,22600.0,33.5768,33.6182,33.5685,33.5685,22600.0
2015-03-10 14:50:00,40.51,40.54,40.51,40.52,9200.0,33.5685,33.5934,33.5685,33.5768,9200.0
2015-03-10 14:55:00,40.51,40.53,40.5,40.52,5700.0,33.5685,33.5851,33.5602,33.5768,5700.0
2015-03-10 15:00:00,40.53,40.55,40.49,40.53,32200.0,33.5851,33.6017,33.5519,33.5851,32200.0
2015-03-10 15:05:00,40.54,40.55,40.49,40.51,27300.0,33.5934,33.6017,33.5519,33.5685,27300.0
2015-03-10 15:10:00,40.51,40.55,40.5,40.53,29500.0,33.5685,33.6017,33.5602,33.5851,29500.0
2015-03-10 15:15:00,40.52,40.58,40.52,40.57,25100.0,33.5768,33.6265,33.5768,33.6182,25100.0
2015-03-10 15:20:00,40.56,40.58,40.54,40.56,67200.0,33.6099,33.6265,33.5934,33.6099,67200.0
2015-03-10 15:25:00,40.55,40.57,40.5,40.5,45500.0,33.6017,33.6182,33.5602,33.5602,45500.0
2015-03-10 15:30:00,40.5,40.5,40.44,40.46,22700.0,33.5602,33.5602,33.5105,33.5271,22700.0
2015-03-10 15:35:00,40.46,40.46,40.44,40.44,14500.0,33.5271,33.5271,33.5105,33.5105,14500.0
2015-03-10 15:40:00,40.45,40.46,40.42,40.42,25200.0,33.5188,33.5271,33.4939,33.4939,25200.0
2015-03-10 15:45:00,40.42,40.43,40.4,40.43,27000.0,33.4939,33.5022,33.4774,33.5022,27000.0
2015-03-10 15:50:00,40.42,40.43,40.31,40.32,73900.0,33.4939,33.5022,33.4028,33.4111,73900.0
2015-03-10 15:55:00,40.32,40.32,40.26,40.28,169600.0,33.4111,33.4111,33.3614,33.3779,169600.0
2015-03-11 09:30:00,40.23,40.34,40.23,40.32,24400.0,33.3365,33.4276,33.3365,33.4111,24400.0
2015-03-11 09:35:00,40.27,40.3,40.24,40.24,6400.0,33.3696,33.3945,33.3448,33.3448,6400.0
2015-03-11 09:40:00,40.24,40.26,40.14,40.2,10800.0,33.3448,33.3614,33.2619,33.3116,10800.0
2015-03-11 09:45:00,40.23,40.3,40.23,40.29,6300.0,33.3365,33.3945,33.3365,33.3862,6300.0
2015-03-11 09:50:00,40.29,40.31,40.22,40.29,4900.0,33.3862,33.4028,33.3282,33.3862,4900.0
2015-03-11 09:55:00,40.29,40.31,40.25,40.28,5800.0,33.3862,33.4028,33.3531,33.3779,5800.0
2015-03-11 10:00:00,40.27,40.28,40.19,40.21,7100.0,33.3696,33.3779,33.3033,33.3199,7100.0
2015-03-11 10:05:00,40.22,40.27,40.22,40.26,7400.0,33.3282,33.3696,33.3282,33.3614,7400.0
2015-03-11 10:10:00,40.27,40.28,40.25,40.28,17900.0,33.3696,33.3779,33.3531,33.3779,17900.0
2015-03-11 10:15:00,40.27,40.29,40.26,40.26,9200.0,33.3696,33.3862,33.3614,33.3614,9200.0
2015-03-11 10:20:00,40.25,40.28,40.25,40.26,11000.0,33.3531,33.3779,33.3531,33.3614,11000.0
2015-03-11 10:25:00,40.26,40.29,40.25,40.28,20700.0,33.3614,33.3862,33.3531,33.3779,20700.0
2015-03-11 10:30:00,40.28,40.29,40.25,40.26,18200.0,33.3779,33.3862,33.3531,33.3614,18200.0
2015-03-11 10:35:00,40.26,40.29,40.25,40.27,19400.0,33.3614,33.3862,33.3531,33.3696,19400.0
2015-03-11 10:40:00,40.27,40.3,40.25,40.26,9200.0,33.3696,33.3945,33.3531,33.3614,9200.0
2015-03-11 10:45:00,40.27,40.28,40.25,40.27,12100.0,33.3696,33.3779,33.3531,33.3696,12100.0
2015-03-11 10:50:00,40.27,40.3,40.26,40.29,11400.0,33.3696,33.3945,33.3614,33.3862,11400.0
2015-03-11 10:55:00,40.29,40.29,40.26,40.27,11800.0,33.3862,33.3862,33.3614,33.3696,11800.0
2015-03-11 11:00:00,40.27,40.29,40.26,40.27,12700.0,33.3696,33.3862,33.3614,33.3696,12700.0
2015-03-11 11:05:00,40.27,40.28,40.25,40.28,20700.0,33.3696,33.3779,33.3531,33.3779,20700.0
2015-03-11 11:10:00,40.28,40.28,40.26,40.27,10100.0,33.3779,33.3779,33.3614,33.3696,10100.0
2015-03-11 11:15:00,40.27,40.27,40.25,40.26,15600.0,33.3696,33.3696,33.3531,33.3614,15600.0
2015-03-11 11:20:00,40.27,40.28,40.26,40.27,8500.0,33.3696,33.3779,33.3614,33.3696,8500.0
2015-03-11 11:25:00,40.26,40.29,40.26,40.29,10200.0,33.3614,33.3862,33.3614,33.3862,10200.0
2015-03-11 11:30:00,40.28,40.3,40.26,40.27,23200.0,33.3779,33.3945,33.3614,33.3696,23200.0
2015-03-11 11:35:00,40.27,40.29,40.26,40.26,11500.0,33.3696,33.3862,33.3614,33.3614,11500.0
2015-03-11 11:40:00,40.27,40.31,40.26,40.27,34500.0,33.3696,33.4028,33.3614,33.3696,34500.0
2015-03-11 11:45:00,40.27,40.3,40.27,40.3,11600.0,33.3696,33.3945,33.3696,33.3945,11600.0
2015-03-11 11:50:00,40.31,40.33,40.28,40.29,11900.0,33.4028,33.4194,33.3779,33.3862,11900.0
2015-03-11 11:55:00,40.29,40.3,40.28,40.28,23700.0,33.3862,33.3945,33.3779,33.3779,23700.0
2015-03-11 12:00:00,40.29,40.3,40.27,40.29,14100.0,33.3862,33.3945,33.3696,33.3862,14100.0
2015-03-11 12:05:00,40.28,40.29,40.27,40.29,5900.0,33.3779,33.3862,33.3696,33.3862,5900.0
2015-03-11 12:10:00,40.28,40.28,40.25,40.27,5500.0,33.3779,33.3779,33.3531,33.3696,5500.0
2015-03-11 12:15:00,40.27,40.29,40.27,40.28,18000.0,33.3696,33.3862,33.3696,33.3779,18000.0
2015-03-11 12:20:00,40.28,40.3,40.28,40.29,7000.0,33.3779,33.3945,33.3779,33.3862,7000.0
2015-03-11 12:25:00,40.29,40.3,40.28,40.3,20100.0,33.3862,33.3945,33.3779,33.3945,20100.0
2015-03-11 12:30:00,40.3,40.3,40.28,40.29,5800.0,33.3945,33.3945,33.3779,33.3862,5800.0
2015-03-11 12:35:00,40.29,40.29,40.27,40.28,6500.0,33.3862,33.3862,33.3696,33.3779,6500.0
2015-03-11 12:40:00,40.28,40.29,40.26,40.27,4200.0,33.3779,33.3862,33.3614,33.3696,4200.0
2015-03-11 12:45:00,40.27,40.29,40.26,40.28,4400.0,33.3696,33.3862,33.3614,33.3779,4400.0
2015-03-11 12:50:00,40.27,40.31,40.27,40.27,12400.0,33.3696,33.4028,33.3696,33.3696,12400.0
2015-03-11 12:55:00,40.27,40.28,40.25,40.28,3800.0,33.3696,33.3779,33.3531,33.3779,3800.0
2015-03-11 13:00:00,40.27,40.28,40.25,40.25,4600.0,33.3696,33.3779,33.3531,33.3531,4600.0
2015-03-11 13:05:00,40.25,40.25,40.23,40.23,5400.0,33.3531,33.3531,33.3365,33.3365,5400.0
2015-03-11 13:10:00,40.23,40.25,40.23,40.24,6600.0,33.3365,33.3531,33.3365,33.3448,6600.0
2015-03-11 13:15:00,40.25,40.25,40.22,40.22,4600.0,33.3531,33.3531,33.3282,33.3282,4600.0
2015-03-11 13:20:00,40.22,40.23,40.22,40.22,2300.0,33.3282,33.3365,33.3282,33.3282,2300.0
2015-03-11 13:25:00,40.22,40.24,40.2,40.24,15100.0,33.3282,33.3448,33.3116,33.3448,15100.0
2015-03-11 13:30:00,40.23,40.23,40.18,40.2,7600.0,33.3365,33.3365,33.2951,33.3116,7600.0
2015-03-11 13:35:00,40.2,40.21,40.18,40.2,6600.0,33.3116,33.3199,33.2951,33.3116,6600.0
2015-03-11 13:40:00,40.2,40.2,40.15,40.18,8700.0,33.3116,33.3116,33.2702,33.2951,8700.0
2015-03-11 13:45:00,40.17,40.17,40.12,40.12,13000.0,33.2868,33.2868,33.2453,33.2453,13000.0
2015-03-11 13:50:00,40.11,40.15,40.11,40.14,5800.0,33.2371,33.2702,33.2371,33.2619,5800.0
2015-03-11 13:55:00,40.14,40.16,40.14,40.15,6300.0,33.2619,33.2785,33.2619,33.2702,6300.0
2015-03-11 14:00:00,40.16,40.16,40.14,40.14,5800.0,33.2785,33.2785,33.2619,33.2619,5800.0
2015-03-11 14:05:00,40.14,40.15,40.13,40.13,6800.0,33.2619,33.2702,33.2536,33.2536,6800.0
2015-03-11 14:10:00,40.13,40.17,40.13,40.16,25400.0,33.2536,33.2868,33.2536,33.2785,25400.0
2015-03-11 14:15:00,40.17,40.21,40.16,40.19,18300.0,33.2868,33.3199,33.2785,33.3033,18300.0
2015-03-11 14:20:00,40.19,40.19,40.17,40.17,6300.0,33.3033,33.3033,33.2868,33.2868,6300.0
2015-03-11 14:25:00,40.18,40.2,40.17,40.18,6600.0,33.2951,33.3116,33.2868,33.2951,6600.0
2015-03-11 14:30:00,40.18,40.19,40.16,40.16,17000.0,33.2951,33.3033,33.2785,33.2785,17000.0
2015-03-11 14:35:00,40.17,40.21,40.16,40.21,15300.0,33.2868,33.3199,33.2785,33.3199,15300.0
2015-03-11 14:40:00,40.2,40.2,40.12,40.12,12300.0,33.3116,33.3116,33.2453,33.2453,12300.0
2015-03-11 14:45:00,40.12,40.15,40.11,40.14,16900.0,33.2453,33.2702,33.2371,33.2619,16900.0
2015-03-11 14:50:00,40.15,40.17,40.14,40.16,10900.0,33.2702,33.2868,33.2619,33.2785,10900.0
2015-03-11 14:55:00,40.17,40.24,40.17,40.24,4200.0,33.2868,33.3448,33.2868,33.3448,4200.0
2015-03-11 15:00:00,40.23,40.24,40.15,40.17,20400.0,33.3365,33.3448,33.2702,33.2868,20400.0
2015-03-11 15:05:00,40.16,40.18,40.16,40.16,14100.0,33.2785,33.2951,33.2785,33.2785,14100.0
2015-03-11 15:10:00,40.16,40.18,40.15,40.16,12000.0,33.2785,33.2951,33.2702,33.2785,12000.0
2015-03-11 15:15:00,40.16,40.23,40.15,40.19,54100.0,33.2785,33.3365,33.2702,33.3033,54100.0
2015-03-11 15:20:00,40.2,40.24,40.17,40.17,57500.0,33.3116,33.3448,33.2868,33.2868,57500.0
2015-03-11 15:25:00,40.18,40.21,40.17,40.18,25200.0,33.2951,33.3199,33.2868,33.2951,25200.0
2015-03-11 15:30:00,40.18,40.19,40.14,40.17,27400.0,33.2951,33.3033,33.2619,33.2868,27400.0
2015-03-11 15:35:00,40.17,40.17,40.15,40.16,16900.0,33.2868,33.2868,33.2702,33.2785,16900.0
2015-03-11 15:40:00,40.15,40.16,40.11,40.11,27400.0,33.2702,33.2785,33.2371,33.2371,27400.0
2015-03-11 15:45:00,40.12,40.14,40.11,40.13,58800.0,33.2453,33.2619,33.2371,33.2536,58800.0
2015-03-11 15:50:00,40.13,40.17,40.12,40.16,42900.0,33.2536,33.2868,33.2453,33.2785,42900.0
2015-03-11 15:55:00,40.16,40.18,40.12,40.13,166500.0,33.2785,33.2951,33.2453,33.2536,166500.0
2015-03-12 09:30:00,40.22,40.48,40.22,40.36,17600.0,33.3282,33.5437,33.3282,33.4442,17600.0
2015-03-12 09:35:00,40.37,40.46,40.35,40.41,9600.0,33.4525,33.5271,33.4359,33.4856,9600.0
2015-03-12 09:40:00,40.44,40.55,40.43,40.55,5200.0,33.5105,33.6017,33.5022,33.6017,5200.0
2015-03-12 09:45:00,40.56,40.58,40.5,40.54,11200.0,33.6099,33.6265,33.5602,33.5934,11200.0
2015-03-12 09:50:00,40.53,40.54,40.44,40.48,7200.0,33.5851,33.5934,33.5105,33.5437,7200.0
2015-03-12 09:55:00,40.47,40.48,40.4,40.4,4000.0,33.5354,33.5437,33.4774,33.4774,4000.0
2015-03-12 10:00:00,40.4,40.44,40.39,40.4,6900.0,33.4774,33.5105,33.4691,33.4774,6900.0
2015-03-12 10:05:00,40.4,40.4,40.36,40.38,4300.0,33.4774,33.4774,33.4442,33.4608,4300.0
2015-03-12 10:10:00,40.38,40.4,40.36,40.36,5000.0,33.4608,33.4774,33.4442,33.4442,5000.0
2015-03-12 10:15:00,40.36,40.36,40.35,40.35,3400.0,33.4442,33.4442,33.4359,33.4359,3400.0
2015-03-12 10:20:00,40.35,40.4,40.35,40.35,35200.0,33.4359,33.4774,33.4359,33.4359,35200.0
2015-03-12 10:25:00,40.36,40.37,40.33,40.33,19100.0,33.4442,33.4525,33.4194,33.4194,19100.0
2015-03-12 10:30:00,40.34,40.38,40.34,40.36,4400.0,33.4276,33.4608,33.4276,33.4442,4400.0
2015-03-12 10:35:00,40.37,40.42,40.34,40.36,12400.0,33.4525,33.4939,33.4276,33.4442,12400.0
2015-03-12 10:40:00,40.37,40.37,40.31,40.32,9300.0,33.4525,33.4525,33.4028,33.4111,9300.0
2015-03-12 10:45:00,40.33,40.33,40.31,40.31,6300.0,33.4194,33.4194,33.4028,33.4028,6300.0
2015-03-12 10:50:00,40.3,40.35,40.3,40.32,5700.0,33.3945,33.4359,33.3945,33.4111,5700.0
2015-03-12 10:55:00,40.32,40.35,40.32,40.34,7000.0,33.4111,33.4359,33.4111,33.4276,7000.0
2015-03-12 11:00:00,40.34,40.35,40.28,40.28,14300.0,33.4276,33.4359,33.3779,33.3779,14300.0
2015-03-12 11:05:00,40.29,40.3,40.28,40.3,7000.0,33.3862,33.3945,33.3779,33.3945,7000.0
2015-03-12 11:10:00,40.3,40.34,40.29,40.31,11000.0,33.3945,33.4276,33.3862,33.4028,11000.0
2015-03-12 11:15:00,40.32,40.33,40.3,40.3,15100.0,33.4111,33.4194,33.3945,33.3945,15100.0
2015-03-12 11:20:00,40.31,40.33,40.28,40.29,19700.0,33.4028,33.4194,33.3779,33.3862,19700.0
2015-03-12 11:25:00,40.29,40.3,40.24,40.25,18700.0,33.3862,33.3945,33.3448,33.3531,18700.0
2015-03-12 11:30:00,40.26,40.27,40.24,40.27,12700.0,33.3614,33.3696,33.3448,33.3696,12700.0
2015-03-12 11:35:00,40.27,40.3,40.26,40.28,10300.0,33.3696,33.3945,33.3614,33.3779,10300.0
2015-03-12 11:40:00,40.27,40.28,40.25,40.25,9100.0,33.3696,33.3779,33.3531,33.3531,9100.0
2015-03-12 11:45:00,40.25,40.27,40.24,40.26,7700.0,33.3531,33.3696,33.3448,33.3614,7700.0
2015-03-12 11:50:00,40.27,40.32,40.26,40.28,15200.0,33.3696,33.4111,33.3614,33.3779,15200.0
2015-03-12 11:55:00,40.28,40.31,40.28,40.3,33900.0,33.3779,33.4028,33.3779,33.3945,33900.0
2015-03-12 12:00:00,40.3,40.32,40.29,40.29,23200.0,33.3945,33.4111,33.3862,33.3862,23200.0
2015-03-12 12:05:00,40.3,40.31,40.29,40.31,17300.0,33.3945,33.4028,33.3862,33.4028,17300.0
2015-03-12 12:10:00,40.32,40.34,40.31,40.34,12400.0,33.4111,33.4276,33.4028,33.4276,12400.0
2015-03-12 12:15:00,40.34,40.38,40.33,40.38,8100.0,33.4276,33.4608,33.4194,33.4608,8100.0
2015-03-12 12:20:00,40.38,40.38,40.35,40.36,17500.0,33.4608,33.4608,33.4359,33.4442,17500.0
2015-03-12 12:25:00,40.36,40.36,40.32,40.35,13400.0,33.4442,33.4442,33.4111,33.4359,13400.0
2015-03-12 12:30:00,40.34,40.4,40.34,40.4,16000.0,33.4276,33.4774,33.4276,33.4774,16000.0
2015-03-12 12:35:00,40.4,40.42,40.39,40.41,16700.0,33.4774,33.4939,33.4691,33.4856,16700.0
2015-03-12 12:40:00,40.41,40.42,40.4,40.42,11800.0,33.4856,33.4939,33.4774,33.4939,11800.0
2015-03-12 12:45:00,40.41,40.43,40.41,40.42,8700.0,33.4856,33.5022,33.4856,33.4939,8700.0
2015-03-12 12:50:00,40.43,40.47,40.42,40.47,2300.0,33.5022,33.5354,33.4939,33.5354,2300.0
2015-03-12 12:55:00,40.47,40.48,40.47,40.48,3000.0,33.5354,33.5437,33.5354,33.5437,3000.0
2015-03-12 13:00:00,40.48,40.48,40.42,40.42,16600.0,33.5437,33.5437,33.4939,33.4939,16600.0
2015-03-12 13:05:00,40.42,40.45,40.42,40.44,6200.0,33.4939,33.5188,33.4939,33.5105,6200.0
2015-03-12 13:10:00,40.44,40.44,40.43,40.43,5300.0,33.5105,33.5105,33.5022,33.5022,5300.0
2015-03-12 13:15:00,40.44,40.44,40.4,40.41,8300.0,33.5105,33.5105,33.4774,33.4856,8300.0
2015-03-12 13:20:00,40.42,40.44,40.42,40.42,6700.0,33.4939,33.5105,33.4939,33.4939,6700.0
2015-03-12 13:25:00,40.42,40.43,40.42,40.42,34400.0,33.4939,33.5022,33.4939,33.4939,34400.0
2015-03-12 13:30:00,40.42,40.43,40.4,40.41,25300.0,33.4939,33.5022,33.4774,33.4856,25300.0
2015-03-12 13:35:00,40.42,40.44,40.41,40.44,7900.0,33.4939,33.5105,33.4856,33.5105,7900.0
2015-03-12 13:40:00,40.44,40.47,40.43,40.46,44800.0,33.5105,33.5354,33.5022,33.5271,44800.0
2015-03-12 13:45:00,40.47,40.47,40.44,40.45,21300.0,33.5354,33.5354,33.5105,33.5188,21300.0
2015-03-12 13:50:00,40.46,40.47,40.45,40.47,8200.0,33.5271,33.5354,33.5188,33.5354,8200.0
2015-03-12 13:55:00,40.47,40.49,40.46,40.48,516000.0,33.5354,33.5519,33.5271,33.5437,516000.0
2015-03-12 14:00:00,40.48,40.48,40.43,40.46,14800.0,33.5437,33.5437,33.5022,33.5271,14800.0
2015-03-12 14:05:00,40.47,40.52,40.47,40.52,12000.0,33.5354,33.5768,33.5354,33.5768,12000.0
2015-03-12 14:10:00,40.52,40.52,40.48,40.49,15300.0,33.5768,33.5768,33.5437,33.5519,15300.0
2015-03-12 14:15:00,40.48,40.49,40.47,40.49,8200.0,33.5437,33.5519,33.5354,33.5519,8200.0
2015-03-12 14:20:00,40.48,40.5,40.48,40.49,6500.0,33.5437,33.5602,33.5437,33.5519,6500.0
2015-03-12 14:25:00,40.5,40.5,40.47,40.47,11900.0,33.5602,33.5602,33.5354,33.5354,11900.0
2015-03-12 14:30:00,40.48,40.48,40.45,40.45,9000.0,33.5437,33.5437,33.5188,33.5188,9000.0
2015-03-12 14:35:00,40.45,40.47,40.45,40.47,13900.0,33.5188,33.5354,33.5188,33.5354,13900.0
2015-03-12 14:40:00,40.46,40.47,40.44,40.46,17800.0,33.5271,33.5354,33.5105,33.5271,17800.0
2015-03-12 14:45:00,40.46,40.48,40.45,40.48,17300.0,33.5271,33.5437,33.5188,33.5437,17300.0
2015-03-12 14:50:00,40.48,40.48,40.46,40.47,14200.0,33.5437,33.5437,33.5271,33.5354,14200.0
2015-03-12 14:55:00,40.46,40.49,40.45,40.49,15300.0,33.5271,33.5519,33.5188,33.5519,15300.0
2015-03-12 15:00:00,40.48,40.49,40.48,40.49,10100.0,33.5437,33.5519,33.5437,33.5519,10100.0
2015-03-12 15:05:00,40.49,40.51,40.48,40.51,18500.0,33.5519,33.5685,33.5437,33.5685,18500.0
2015-03-12 15:10:00,40.5,40.53,40.5,40.5,23500.0,33.5602,33.5851,33.5602,33.5602,23500.0
2015-03-12 15:15:00,40.5,40.52,40.49,40.52,15900.0,33.5602,33.5768,33.5519,33.5768,15900.0
2015-03-12 15:20:00,40.53,40.56,40.52,40.53,10100.0,33.5851,33.6099,33.5768,33.5851,10100.0
2015-03-12 15:25:00,40.53,40.53,40.5,40.51,21700.0,33.5851,33.5851,33.5602,33.5685,21700.0
2015-03-12 15:30:00,40.51,40.52,40.48,40.48,22600.0,33.5685,33.5768,33.5437,33.5437,22600.0
2015-03-12 15:35:00,40.49,40.5,40.46,40.47,38600.0,33.5519,33.5602,33.5271,33.5354,38600.0
2015-03-12 15:40:00,40.47,40.48,40.44,40.48,45800.0,33.5354,33.5437,33.5105,33.5437,45800.0
2015-03-12 15:45:00,40.47,40.47,40.42,40.43,442900.0,33.5354,33.5354,33.4939,33.5022,442900.0
2015-03-12 15:50:00,40.43,40.44,40.4,40.44,218300.0,33.5022,33.5105,33.4774,33.5105,218300.0
2015-03-12 15:55:00,40.44,40.44,40.42,40.42,133600.0,33.5105,33.5105,33.4939,33.4939,133600.0
2015-03-13 09:30:00,40.53,40.58,40.5,40.57,51000.0,33.5851,33.6265,33.5602,33.6182,51000.0
2015-03-13 09:35:00,40.57,40.73,40.52,40.72,31200.0,33.6182,33.7508,33.5768,33.7425,31200.0
2015-03-13 09:40:00,40.74,40.77,40.7,40.75,17400.0,33.7591,33.784,33.726,33.7674,17400.0
2015-03-13 09:45:00,40.76,40.78,40.74,40.76,17500.0,33.7757,33.7922,33.7591,33.7757,17500.0
2015-03-13 09:50:00,40.76,40.76,40.69,40.72,14800.0,33.7757,33.7757,33.7177,33.7425,14800.0
2015-03-13 09:55:00,40.71,40.77,40.7,40.74,9500.0,33.7342,33.784,33.726,33.7591,9500.0
2015-03-13 10:00:00,40.74,40.76,40.69,40.69,16400.0,33.7591,33.7757,33.7177,33.7177,16400.0
2015-03-13 10:05:00,40.68,40.72,40.64,40.69,15000.0,33.7094,33.7425,33.6762,33.7177,15000.0
2015-03-13 10:10:00,40.7,40.7,40.62,40.62,21600.0,33.726,33.726,33.6597,33.6597,21600.0
2015-03-13 10:15:00,40.62,40.65,40.61,40.64,16100.0,33.6597,33.6845,33.6514,33.6762,16100.0
2015-03-13 10:20:00,40.64,40.7,40.63,40.7,14200.0,33.6762,33.726,33.668,33.726,14200.0
2015-03-13 10:25:00,40.71,40.71,40.69,40.69,11400.0,33.7342,33.7342,33.7177,33.7177,11400.0
2015-03-13 10:30:00,40.7,40.71,40.65,40.7,14400.0,33.726,33.7342,33.6845,33.726,14400.0
2015-03-13 10:35:00,40.69,40.75,40.69,40.75,12500.0,33.7177,33.7674,33.7177,33.7674,12500.0
2015-03-13 10:40:00,40.75,40.77,40.74,40.75,29200.0,33.7674,33.784,33.7591,33.7674,29200.0
2015-03-13 10:45:00,40.75,40.77,40.69,40.77,37700.0,33.7674,33.784,33.7177,33.784,37700.0
2015-03-13 10:50:00,40.76,40.77,40.71,40.72,24900.0,33.7757,33.784,33.7342,33.7425,24900.0
2015-03-13 10:55:00,40.72,40.73,40.61,40.62,16800.0,33.7425,33.7508,33.6514,33.6597,16800.0
2015-03-13 11:00:00,40.61,40.67,40.6,40.67,8400.0,33.6514,33.7011,33.6431,33.7011,8400.0
2015-03-13 11:05:00,40.68,40.74,40.67,40.74,11800.0,33.7094,33.7591,33.7011,33.7591,11800.0
2015-03-13 11:10:00,40.74,40.76,40.72,40.73,49300.0,33.7591,33.7757,33.7425,33.7508,49300.0
2015-03-13 11:15:00,40.72,40.72,40.59,40.6,33100.0,33.7425,33.7425,33.6348,33.6431,33100.0
2015-03-13 11:20:00,40.6,40.6,40.5,40.5,23400.0,33.6431,33.6431,33.5602,33.5602,23400.0
2015-03-13 11:25:00,40.51,40.51,40.44,40.44,18700.0,33.5685,33.5685,33.5105,33.5105,18700.0
2015-03-13 11:30:00,40.44,40.45,40.34,40.4,19900.0,33.5105,33.5188,33.4276,33.4774,19900.0
2015-03-13 11:35:00,40.4,40.45,40.4,40.44,19900.0,33.4774,33.5188,33.4774,33.5105,19900.0
2015-03-13 11:40:00,40.45,40.53,40.44,40.5,21000.0,33.5188,33.5851,33.5105,33.5602,21000.0
2015-03-13 11:45:00,40.5,40.52,40.47,40.48,29600.0,33.5602,33.5768,33.5354,33.5437,29600.0
2015-03-13 11:50:00,40.5,40.54,40.49,40.52,14800.0,33.5602,33.5934,33.5519,33.5768,14800.0
2015-03-13 11:55:00,40.52,40.58,40.5,40.56,21500.0,33.5768,33.6265,33.5602,33.6099,21500.0
2015-03-13 12:00:00,40.55,40.56,40.52,40.55,11100.0,33.6017,33.6099,33.5768,33.6017,11100.0
2015-03-13 12:05:00,40.56,40.61,40.55,40.61,14900.0,33.6099,33.6514,33.6017,33.6514,14900.0
2015-03-13 12:10:00,40.61,40.63,40.6,40.6,16000.0,33.6514,33.668,33.6431,33.6431,16000.0
2015-03-13 12:15:00,40.59,40.61,40.56,40.6,8800.0,33.6348,33.6514,33.6099,33.6431,8800.0
2015-03-13 12:20:00,40.6,40.64,40.6,40.6,11900.0,33.6431,33.6762,33.6431,33.6431,11900.0
2015-03-13 12:25:00,40.6,40.65,40.6,40.64,6200.0,33.6431,33.6845,33.6431,33.6762,6200.0
2015-03-13 12:30:00,40.65,40.73,40.64,40.73,6400.0,33.6845,33.7508,33.6762,33.7508,6400.0
2015-03-13 12:35:00,40.74,40.75,40.71,40.71,22900.0,33.7591,33.7674,33.7342,33.7342,22900.0
2015-03-13 12:40:00,40.71,40.72,40.68,40.69,16900.0,33.7342,33.7425,33.7094,33.7177,16900.0
2015-03-13 12:45:00,40.69,40.69,40.63,40.66,11400.0,33.7177,33.7177,33.668,33.6928,11400.0
2015-03-13 12:50:00,40.67,40.68,40.63,40.63,11800.0,33.7011,33.7094,33.668,33.668,11800.0
2015-03-13 12:55:00,40.64,40.68,40.63,40.65,7500.0,33.6762,33.7094,33.668,33.6845,7500.0
2015-03-13 13:00:00,40.66,40.66,40.61,40.64,13900.0,33.6928,33.6928,33.6514,33.6762,13900.0
2015-03-13 13:05:00,40.64,40.65,40.6,40.64,13600.0,33.6762,33.6845,33.6431,33.6762,13600.0
2015-03-13 13:10:00,40.64,40.65,40.61,40.65,7200.0,33.6762,33.6845,33.6514,33.6845,7200.0
2015-03-13 13:15:00,40.65,40.68,40.63,40.68,10200.0,33.6845,33.7094,33.668,33.7094,10200.0
2015-03-13 13:20:00,40.68,40.72,40.67,40.72,6400.0,33.7094,33.7425,33.7011,33.7425,6400.0
2015-03-13 13:25:00,40.72,40.72,40.63,40.65,27100.0,33.7425,33.7425,33.668,33.6845,27100.0
2015-03-13 13:30:00,40.66,40.71,40.66,40.69,7000.0,33.6928,33.7342,33.6928,33.7177,7000.0
2015-03-13 13:35:00,40.69,40.7,40.67,40.69,14000.0,33.7177,33.726,33.7011,33.7177,14000.0
2015-03-13 13:40:00,40.7,40.75,40.7,40.74,8200.0,33.726,33.7674,33.726,33.7591,8200.0
2015-03-13 13:45:00,40.74,40.75,40.7,40.71,10000.0,33.7591,33.7674,33.726,33.7342,10000.0
2015-03-13 13:50:00,40.71,40.75,40.7,40.75,6800.0,33.7342,33.7674,33.726,33.7674,6800.0
2015-03-13 13:55:00,40.75,40.77,40.71,40.71,14900.0,33.7674,33.784,33.7342,33.7342,14900.0
2015-03-13 14:00:00,40.71,40.72,40.66,40.68,14600.0,33.7342,33.7425,33.6928,33.7094,14600.0
2015-03-13 14:05:00,40.69,40.72,40.68,40.71,11000.0,33.7177,33.7425,33.7094,33.7342,11000.0
2015-03-13 14:10:00,40.71,40.72,40.63,40.68,11500.0,33.7342,33.7425,33.668,33.7094,11500.0
2015-03-13 14:15:00,40.68,40.74,40.68,40.73,4200.0,33.7094,33.7591,33.7094,33.7508,4200.0
2015-03-13 14:20:00,40.74,40.76,40.7,40.71,15900.0,33.7591,33.7757,33.726,33.7342,15900.0
2015-03-13 14:25:00,40.71,40.71,40.68,40.7,15900.0,33.7342,33.7342,33.7094,33.726,15900.0
2015-03-13 14:30:00,40.7,40.7,40.68,40.69,8300.0,33.726,33.726,33.7094,33.7177,8300.0
2015-03-13 14:35:00,40.69,40.7,40.62,40.64,12200.0,33.7177,33.726,33.6597,33.6762,12200.0
2015-03-13 14:40:00,40.64,40.64,40.58,40.6,10900.0,33.6762,33.6762,33.6265,33.6431,10900.0
2015-03-13 14:45:00,40.6,40.65,40.59,40.63,34900.0,33.6431,33.6845,33.6348,33.668,34900.0
2015-03-13 14:50:00,40.64,40.68,40.64,40.65,20300.0,33.6762,33.7094,33.6762,33.6845,20300.0
2015-03-13 14:55:00,40.65,40.68,40.62,40.67,15600.0,33.6845,33.7094,33.6597,33.7011,15600.0
2015-03-13 15:00:00,40.68,40.69,40.63,40.66,13800.0,33.7094,33.7177,33.668,33.6928,13800.0
2015-03-13 15:05:00,40.65,40.68,40.63,40.66,36000.0,33.6845,33.7094,33.668,33.6928,36000.0
2015-03-13 15:10:00,40.66,40.69,40.65,40.68,45500.0,33.6928,33.7177,33.6845,33.7094,45500.0
2015-03-13 15:15:00,40.68,40.71,40.64,40.65,29500.0,33.7094,33.7342,33.6762,33.6845,29500.0
2015-03-13 15:20:00,40.65,40.66,40.61,40.66,18300.0,33.6845,33.6928,33.6514,33.6928,18300.0
2015-03-13 15:25:00,40.67,40.7,40.65,40.69,18800.0,33.7011,33.726,33.6845,33.7177,18800.0
2015-03-13 15:30:00,40.69,40.7,40.66,40.66,19800.0,33.7177,33.726,33.6928,33.6928,19800.0
2015-03-13 15:35:00,40.67,40.7,40.66,40.69,28800.0,33.7011,33.726,33.6928,33.7177,28800.0
2015-03-13 15:40:00,40.7,40.73,40.69,40.72,49500.0,33.726,33.7508,33.7177,33.7425,49500.0
2015-03-13 15:45:00,40.72,40.76,40.71,40.75,53300.0,33.7425,33.7757,33.7342,33.7674,53300.0
2015-03-13 15:50:00,40.75,40.81,40.75,40.81,46100.0,33.7674,33.8171,33.7674,33.8171,46100.0
2015-03-13 15:55:00,40.81,40.84,40.76,40.77,100000.0,33.8171,33.842,33.7757,33.784,100000.0
2015-03-16 09:30:00,40.78,41.04,40.77,40.98,34400.0,33.7922,34.0077,33.784,33.958,34400.0
2015-03-16 09:35:00,40.97,41.04,40.95,41.01,46100.0,33.9497,34.0077,33.9331,33.9828,46100.0
2015-03-16 09:40:00,41.01,41.08,41.0,41.03,14300.0,33.9828,34.0408,33.9746,33.9994,14300.0
2015-03-16 09:45:00,41.03,41.1,40.99,41.09,20000.0,33.9994,34.0574,33.9663,34.0491,20000.0
2015-03-16 09:50:00,41.07,41.18,41.07,41.11,30000.0,34.0326,34.1237,34.0326,34.0657,30000.0
2015-03-16 09:55:00,41.13,41.15,41.12,41.15,11300.0,34.0823,34.0988,34.074,34.0988,11300.0
2015-03-16 10:00:00,41.15,41.17,41.07,41.08,29800.0,34.0988,34.1154,34.0326,34.0408,29800.0
2015-03-16 10:05:00,41.09,41.15,41.08,41.14,16600.0,34.0491,34.0988,34.0408,34.0906,16600.0
2015-03-16 10:10:00,41.15,41.18,41.12,41.12,9900.0,34.0988,34.1237,34.074,34.074,9900.0
2015-03-16 10:15:00,41.11,41.18,41.11,41.18,13100.0,34.0657,34.1237,34.0657,34.1237,13100.0
2015-03-16 10:20:00,41.18,41.2,41.15,41.15,12500.0,34.1237,34.1403,34.0988,34.0988,12500.0
2015-03-16 10:25:00,41.14,41.17,41.1,41.1,22900.0,34.0906,34.1154,34.0574,34.0574,22900.0
2015-03-16 10:30:00,41.11,41.13,41.1,41.11,15000.0,34.0657,34.0823,34.0574,34.0657,15000.0
2015-03-16 10:35:00,41.11,41.11,41.08,41.09,26000.0,34.0657,34.0657,34.0408,34.0491,26000.0
2015-03-16 10:40:00,41.09,41.12,41.09,41.1,12900.0,34.0491,34.074,34.0491,34.0574,12900.0
2015-03-16 10:45:00,41.11,41.13,41.07,41.11,25300.0,34.0657,34.0823,34.0326,34.0657,25300.0
2015-03-16 10:50:00,41.12,41.15,41.11,41.13,14700.0,34.074,34.0988,34.0657,34.0823,14700.0
2015-03-16 10:55:00,41.14,41.16,41.11,41.11,14900.0,34.0906,34.1071,34.0657,34.0657,14900.0
2015-03-16 11:00:00,41.12,41.13,41.07,41.07,32900.0,34.074,34.0823,34.0326,34.0326,32900.0
2015-03-16 11:05:00,41.07,41.11,41.05,41.11,22100.0,34.0326,34.0657,34.016,34.0657,22100.0
2015-03-16 11:10:00,41.11,41.17,41.11,41.13,28200.0,34.0657,34.1154,34.0657,34.0823,28200.0
2015-03-16 11:15:00,41.13,41.18,41.13,41.18,9200.0,34.0823,34.1237,34.0823,34.1237,9200.0
2015-03-16 11:20:00,41.18,41.24,41.18,41.21,19200.0,34.1237,34.1734,34.1237,34.1486,19200.0
2015-03-16 11:25:00,41.22,41.22,41.2,41.22,6000.0,34.1569,34.1569,34.1403,34.1569,6000.0
2015-03-16 11:30:00,41.22,41.26,41.21,41.26,13500.0,34.1569,34.19,34.1486,34.19,13500.0
2015-03-16 11:35:00,41.26,41.28,41.25,41.25,13500.0,34.19,34.2066,34.1817,34.1817,13500.0
2015-03-16 11:40:00,41.26,41.28,41.23,41.25,25600.0,34.19,34.2066,34.1651,34.1817,25600.0
2015-03-16 11:45:00,41.24,41.28,41.24,41.27,22600.0,34.1734,34.2066,34.1734,34.1983,22600.0
2015-03-16 11:50:00,41.28,41.32,41.27,41.3,11300.0,34.2066,34.2397,34.1983,34.2231,11300.0
2015-03-16 11:55:00,41.3,41.34,41.3,41.34,7400.0,34.2231,34.2563,34.2231,34.2563,7400.0
2015-03-16 12:00:00,41.33,41.33,41.32,41.33,2400.0,34.248,34.248,34.2397,34.248,2400.0
2015-03-16 12:05:00,41.33,41.36,41.33,41.36,13600.0,34.248,34.2729,34.248,34.2729,13600.0
2015-03-16 12:10:00,41.36,41.36,41.35,41.36,700.0,34.2729,34.2729,34.2646,34.2729,700.0
2015-03-16 12:15:00,41.36,41.36,41.34,41.35,9300.0,34.2729,34.2729,34.2563,34.2646,9300.0
2015-03-16 12:20:00,41.35,41.36,41.31,41.31,8300.0,34.2646,34.2729,34.2314,34.2314,8300.0
2015-03-16 12:25:00,41.31,41.34,41.31,41.32,9500.0,34.2314,34.2563,34.2314,34.2397,9500.0
2015-03-16 12:30:00,41.32,41.34,41.31,41.33,8300.0,34.2397,34.2563,34.2314,34.248,8300.0
2015-03-16 12:35:00,41.33,41.41,41.33,41.39,17800.0,34.248,34.3143,34.248,34.2977,17800.0
2015-03-16 12:40:00,41.38,41.39,41.33,41.34,20300.0,34.2894,34.2977,34.248,34.2563,20300.0
2015-03-16 12:45:00,41.33,41.36,41.33,41.34,13300.0,34.248,34.2729,34.248,34.2563,13300.0
2015-03-16 12:50:00,41.34,41.38,41.33,41.38,15400.0,34.2563,34.2894,34.248,34.2894,15400.0
2015-03-16 12:55:00,41.39,41.39,41.37,41.37,7800.0,34.2977,34.2977,34.2812,34.2812,7800.0
2015-03-16 13:00:00,41.37,41.38,41.33,41.34,14900.0,34.2812,34.2894,34.248,34.2563,14900.0
2015-03-16 13:05:00,41.33,41.37,41.33,41.36,4800.0,34.248,34.2812,34.248,34.2729,4800.0
2015-03-16 13:10:00,41.37,41.41,41.37,41.41,6400.0,34.2812,34.3143,34.2812,34.3143,6400.0
2015-03-16 13:15:00,41.41,41.42,41.4,41.4,12700.0,34.3143,34.3226,34.306,34.306,12700.0
2015-03-16 13:20:00,41.41,41.43,41.41,41.42,7700.0,34.3143,34.3309,34.3143,34.3226,7700.0
2015-03-16 13:25:00,41.43,41.44,41.42,41.44,5500.0,34.3309,34.3392,34.3226,34.3392,5500.0
2015-03-16 13:30:00,41.44,41.44,41.38,41.4,13400.0,34.3392,34.3392,34.2894,34.306,13400.0
2015-03-16 13:35:00,41.4,41.42,41.38,41.42,8100.0,34.306,34.3226,34.2894,34.3226,8100.0
2015-03-16 13:40:00,41.41,41.46,41.41,41.45,20800.0,34.3143,34.3557,34.3143,34.3474,20800.0
2015-03-16 13:45:00,41.45,41.46,41.41,41.41,6200.0,34.3474,34.3557,34.3143,34.3143,6200.0
2015-03-16 13:50:00,41.41,41.44,41.41,41.43,3700.0,34.3143,34.3392,34.3143,34.3309,3700.0
2015-03-16 13:55:00,41.43,41.44,41.39,41.41,7800.0,34.3309,34.3392,34.2977,34.3143,7800.0
2015-03-16 14:00:00,41.42,41.44,41.42,41.42,6700.0,34.3226,34.3392,34.3226,34.3226,6700.0
2015-03-16 14:05:00,41.43,41.44,41.42,41.43,33700.0,34.3309,34.3392,34.3226,34.3309,33700.0
2015-03-16 14:10:00,41.43,41.44,41.39,41.39,8900.0,34.3309,34.3392,34.2977,34.2977,8900.0
2015-03-16 14:15:00,41.4,41.45,41.4,41.45,12800.0,34.306,34.3474,34.306,34.3474,12800.0
2015-03-16 14:20:00,41.45,41.48,41.44,41.46,19200.0,34.3474,34.3723,34.3392,34.3557,19200.0
2015-03-16 14:25:00,41.45,41.47,41.44,41.46,8800.0,34.3474,34.364,34.3392,34.3557,8800.0
2015-03-16 14:30:00,41.46,41.46,41.43,41.46,8200.0,34.3557,34.3557,34.3309,34.3557,8200.0
2015-03-16 14:35:00,41.45,41.46,41.43,41.44,4900.0,34.3474,34.3557,34.3309,34.3392,4900.0
2015-03-16 14:40:00,41.45,41.48,41.45,41.47,10100.0,34.3474,34.3723,34.3474,34.364,10100.0
2015-03-16 14:45:00,41.47,41.5,41.47,41.49,15700.0,34.364,34.3889,34.364,34.3806,15700.0
2015-03-16 14:50:00,41.49,41.5,41.48,41.5,15300.0,34.3806,34.3889,34.3723,34.3889,15300.0
2015-03-16 14:55:00,41.5,41.5,41.48,41.49,44000.0,34.3889,34.3889,34.3723,34.3806,44000.0
2015-03-16 15:00:00,41.5,41.51,41.48,41.5,32800.0,34.3889,34.3972,34.3723,34.3889,32800.0
2015-03-16 15:05:00,41.49,41.5,41.48,41.48,5100.0,34.3806,34.3889,34.3723,34.3723,5100.0
2015-03-16 15:10:00,41.49,41.5,41.48,41.5,16400.0,34.3806,34.3889,34.3723,34.3889,16400.0
2015-03-16 15:15:00,41.5,41.5,41.44,41.44,16500.0,34.3889,34.3889,34.3392,34.3392,16500.0
2015-03-16 15:20:00,41.45,41.46,41.44,41.46,9100.0,34.3474,34.3557,34.3392,34.3557,9100.0
2015-03-16 15:25:00,41.46,41.46,41.43,41.44,22100.0,34.3557,34.3557,34.3309,34.3392,22100.0
2015-03-16 15:30:00,41.45,41.48,41.44,41.48,33600.0,34.3474,34.3723,34.3392,34.3723,33600.0
2015-03-16 15:35:00,41.48,41.5,41.48,41.5,36700.0,34.3723,34.3889,34.3723,34.3889,36700.0
2015-03-16 15:40:00,41.49,41.51,41.48,41.48,48700.0,34.3806,34.3972,34.3723,34.3723,48700.0
2015-03-16 15:45:00,41.48,41.5,41.47,41.49,41800.0,34.3723,34.3889,34.364,34.3806,41800.0
2015-03-16 15:50:00,41.49,41.51,41.49,41.51,25700.0,34.3806,34.3972,34.3806,34.3972,25700.0
2015-03-16 15:55:00,41.51,41.52,41.48,41.5,168400.0,34.3972,34.4054,34.3723,34.3889,168400.0
2015-03-17 09:30:00,41.46,41.52,41.41,41.52,30500.0,34.3557,34.4054,34.3143,34.4054,30500.0
2015-03-17 09:35:00,41.52,41.59,41.52,41.58,7200.0,34.4054,34.4635,34.4054,34.4552,7200.0
2015-03-17 09:40:00,41.59,41.61,41.5,41.5,10900.0,34.4635,34.48,34.3889,34.3889,10900.0
2015-03-17 09:45:00,41.51,41.61,41.49,41.49,33300.0,34.3972,34.48,34.3806,34.3806,33300.0
2015-03-17 09:50:00,41.49,41.55,41.47,41.51,9800.0,34.3806,34.4303,34.364,34.3972,9800.0
2015-03-17 09:55:00,41.51,41.53,41.49,41.5,6200.0,34.3972,34.4137,34.3806,34.3889,6200.0
2015-03-17 10:00:00,41.5,41.53,41.49,41.52,9500.0,34.3889,34.4137,34.3806,34.4054,9500.0
2015-03-17 10:05:00,41.52,41.55,41.52,41.52,5900.0,34.4054,34.4303,34.4054,34.4054,5900.0
2015-03-17 10:10:00,41.52,41.55,41.51,41.51,6300.0,34.4054,34.4303,34.3972,34.3972,6300.0
2015-03-17 10:15:00,41.51,41.6,41.49,41.58,8700.0,34.3972,34.4717,34.3806,34.4552,8700.0
2015-03-17 10:20:00,41.59,41.59,41.54,41.57,8100.0,34.4635,34.4635,34.422,34.4469,8100.0
2015-03-17 10:25:00,41.55,41.56,41.53,41.55,8300.0,34.4303,34.4386,34.4137,34.4303,8300.0
2015-03-17 10:30:00,41.55,41.56,41.52,41.52,6300.0,34.4303,34.4386,34.4054,34.4054,6300.0
2015-03-17 10:35:00,41.53,41.53,41.48,41.52,19400.0,34.4137,34.4137,34.3723,34.4054,19400.0
2015-03-17 10:40:00,41.51,41.52,41.49,41.51,2900.0,34.3972,34.4054,34.3806,34.3972,2900.0
2015-03-17 10:45:00,41.52,41.53,41.49,41.49,12200.0,34.4054,34.4137,34.3806,34.3806,12200.0
2015-03-17 10:50:00,41.49,41.52,41.49,41.51,8200.0,34.3806,34.4054,34.3806,34.3972,8200.0
2015-03-17 10:55:00,41.51,41.51,41.48,41.5,13800.0,34.3972,34.3972,34.3723,34.3889,13800.0
2015-03-17 11:00:00,41.49,41.49,41.46,41.49,16400.0,34.3806,34.3806,34.3557,34.3806,16400.0
2015-03-17 11:05:00,41.49,41.5,41.45,41.47,9100.0,34.3806,34.3889,34.3474,34.364,9100.0
2015-03-17 11:10:00,41.47,41.47,41.45,41.45,14000.0,34.364,34.364,34.3474,34.3474,14000.0
2015-03-17 11:15:00,41.45,41.45,41.39,41.43,24200.0,34.3474,34.3474,34.2977,34.3309,24200.0
2015-03-17 11:20:00,41.43,41.45,41.42,41.45,3600.0,34.3309,34.3474,34.3226,34.3474,3600.0
2015-03-17 11:25:00,41.45,41.5,41.44,41.5,7100.0,34.3474,34.3889,34.3392,34.3889,7100.0
2015-03-17 11:30:00,41.5,41.51,41.48,41.5,7600.0,34.3889,34.3972,34.3723,34.3889,7600.0
2015-03-17 11:35:00,41.51,41.51,41.46,41.46,9400.0,34.3972,34.3972,34.3557,34.3557,9400.0
2015-03-17 11:40:00,41.46,41.47,41.45,41.45,7500.0,34.3557,34.364,34.3474,34.3474,7500.0
2015-03-17 11:45:00,41.45,41.46,41.44,41.45,8900.0,34.3474,34.3557,34.3392,34.3474,8900.0
2015-03-17 11:50:00,41.44,41.45,41.43,41.43,7800.0,34.3392,34.3474,34.3309,34.3309,7800.0
2015-03-17 11:55:00,41.44,41.45,41.43,41.45,7300.0,34.3392,34.3474,34.3309,34.3474,7300.0
2015-03-17 12:00:00,41.45,41.47,41.43,41.45,10900.0,34.3474,34.364,34.3309,34.3474,10900.0
2015-03-17 12:05:00,41.45,41.45,41.44,41.45,2400.0,34.3474,34.3474,34.3392,34.3474,2400.0
2015-03-17 12:10:00,41.45,41.48,41.44,41.48,23500.0,34.3474,34.3723,34.3392,34.3723,23500.0
2015-03-17 12:15:00,41.48,41.51,41.46,41.46,15200.0,34.3723,34.3972,34.3557,34.3557,15200.0
2015-03-17 12:20:00,41.46,41.46,41.45,41.46,3200.0,34.3557,34.3557,34.3474,34.3557,3200.0
2015-03-17 12:25:00,41.45,41.47,41.45,41.45,9100.0,34.3474,34.364,34.3474,34.3474,9100.0
2015-03-17 12:30:00,41.45,41.45,41.43,41.45,6200.0,34.3474,34.3474,34.3309,34.3474,6200.0
2015-03-17 12:35:00,41.46,41.5,41.45,41.48,4100.0,34.3557,34.3889,34.3474,34.3723,4100.0
2015-03-17 12:40:00,41.49,41.5,41.48,41.5,3300.0,34.3806,34.3889,34.3723,34.3889,3300.0
2015-03-17 12:45:00,41.49,41.5,41.49,41.49,9800.0,34.3806,34.3889,34.3806,34.3806,9800.0
2015-03-17 12:50:00,41.48,41.49,41.47,41.48,6300.0,34.3723,34.3806,34.364,34.3723,6300.0
2015-03-17 12:55:00,41.48,41.53,41.48,41.52,11900.0,34.3723,34.4137,34.3723,34.4054,11900.0
2015-03-17 13:00:00,41.52,41.56,41.51,41.55,8800.0,34.4054,34.4386,34.3972,34.4303,8800.0
2015-03-17 13:05:00,41.55,41.6,41.54,41.59,12800.0,34.4303,34.4717,34.422,34.4635,12800.0
2015-03-17 13:10:00,41.59,41.61,41.58,41.6,4800.0,34.4635,34.48,34.4552,34.4717,4800.0
2015-03-17 13:15:00,41.6,41.61,41.52,41.52,6300.0,34.4717,34.48,34.4054,34.4054,6300.0
2015-03-17 13:20:00,41.51,41.56,41.51,41.55,5700.0,34.3972,34.4386,34.3972,34.4303,5700.0
2015-03-17 13:25:00,41.55,41.56,41.53,41.55,30100.0,34.4303,34.4386,34.4137,34.4303,30100.0
2015-03-17 13:30:00,41.56,41.58,41.53,41.53,10200.0,34.4386,34.4552,34.4137,34.4137,10200.0
2015-03-17 13:35:00,41.52,41.57,41.51,41.56,13200.0,34.4054,34.4469,34.3972,34.4386,13200.0
2015-03-17 13:40:00,41.55,41.58,41.55,41.56,8500.0,34.4303,34.4552,34.4303,34.4386,8500.0
2015-03-17 13:45:00,41.57,41.57,41.54,41.55,6000.0,34.4469,34.4469,34.422,34.4303,6000.0
2015-03-17 13:50:00,41.55,41.58,41.54,41.57,6900.0,34.4303,34.4552,34.422,34.4469,6900.0
2015-03-17 13:55:00,41.57,41.6,41.56,41.59,12500.0,34.4469,34.4717,34.4386,34.4635,12500.0
2015-03-17 14:00:00,41.59,41.6,41.56,41.56,9600.0,34.4635,34.4717,34.4386,34.4386,9600.0
2015-03-17 14:05:00,41.56,41.61,41.55,41.58,11600.0,34.4386,34.48,34.4303,34.4552,11600.0
2015-03-17 14:10:00,41.59,41.6,41.55,41.55,10300.0,34.4635,34.4717,34.4303,34.4303,10300.0
2015-03-17 14:15:00,41.55,41.57,41.54,41.56,16200.0,34.4303,34.4469,34.422,34.4386,16200.0
2015-03-17 14:20:00,41.56,41.58,41.55,41.55,9500.0,34.4386,34.4552,34.4303,34.4303,9500.0
2015-03-17 14:25:00,41.55,41.55,41.53,41.53,11700.0,34.4303,34.4303,34.4137,34.4137,11700.0
2015-03-17 14:30:00,41.53,41.53,41.51,41.51,11400.0,34.4137,34.4137,34.3972,34.3972,11400.0
2015-03-17 14:35:00,41.52,41.56,41.51,41.56,10700.0,34.4054,34.4386,34.3972,34.4386,10700.0
2015-03-17 14:40:00,41.56,41.57,41.54,41.55,9500.0,34.4386,34.4469,34.422,34.4303,9500.0
2015-03-17 14:45:00,41.55,41.56,41.55,41.55,6800.0,34.4303,34.4386,34.4303,34.4303,6800.0
2015-03-17 14:50:00,41.55,41.57,41.55,41.57,18100.0,34.4303,34.4469,34.4303,34.4469,18100.0
2015-03-17 14:55:00,41.57,41.6,41.57,41.59,12000.0,34.4469,34.4717,34.4469,34.4635,12000.0
2015-03-17 15:00:00,41.59,41.59,41.56,41.56,24000.0,34.4635,34.4635,34.4386,34.4386,24000.0
2015-03-17 15:05:00,41.56,41.58,41.55,41.55,13300.0,34.4386,34.4552,34.4303,34.4303,13300.0
2015-03-17 15:10:00,41.55,41.6,41.55,41.58,13000.0,34.4303,34.4717,34.4303,34.4552,13000.0
2015-03-17 15:15:00,41.57,41.59,41.57,41.58,17000.0,34.4469,34.4635,34.4469,34.4552,17000.0
2015-03-17 15:20:00,41.58,41.59,41.56,41.57,7100.0,34.4552,34.4635,34.4386,34.4469,7100.0
2015-03-17 15:25:00,41.57,41.57,41.55,41.57,24500.0,34.4469,34.4469,34.4303,34.4469,24500.0
2015-03-17 15:30:00,41.57,41.61,41.57,41.61,7700.0,34.4469,34.48,34.4469,34.48,7700.0
2015-03-17 15:35:00,41.61,41.61,41.59,41.59,22600.0,34.48,34.48,34.4635,34.4635,22600.0
2015-03-17 15:40:00,41.59,41.59,41.54,41.55,47900.0,34.4635,34.4635,34.422,34.4303,47900.0
2015-03-17 15:45:00,41.56,41.59,41.55,41.57,42400.0,34.4386,34.4635,34.4303,34.4469,42400.0
2015-03-17 15:50:00,41.57,41.58,41.53,41.54,35100.0,34.4469,34.4552,34.4137,34.422,35100.0
2015-03-17 15:55:00,41.54,41.55,41.5,41.54,84700.0,34.422,34.4303,34.3889,34.422,84700.0
2015-03-18 09:30:00,41.49,41.49,41.43,41.47,10100.0,34.3806,34.3806,34.3309,34.364,10100.0
2015-03-18 09:35:00,41.47,41.54,41.46,41.48,12400.0,34.364,34.422,34.3557,34.3723,12400.0
2015-03-18 09:40:00,41.49,41.5,41.47,41.47,1100.0,34.3806,34.3889,34.364,34.364,1100.0
2015-03-18 09:45:00,41.49,41.51,41.49,41.49,6600.0,34.3806,34.3972,34.3806,34.3806,6600.0
2015-03-18 09:50:00,41.49,41.5,41.45,41.45,3900.0,34.3806,34.3889,34.3474,34.3474,3900.0
2015-03-18 09:55:00,41.46,41.46,41.43,41.46,8500.0,34.3557,34.3557,34.3309,34.3557,8500.0
2015-03-18 10:00:00,41.46,41.52,41.46,41.52,14700.0,34.3557,34.4054,34.3557,34.4054,14700.0
2015-03-18 10:05:00,41.52,41.54,41.51,41.52,5400.0,34.4054,34.422,34.3972,34.4054,5400.0
2015-03-18 10:10:00,41.51,41.53,41.49,41.49,7600.0,34.3972,34.4137,34.3806,34.3806,7600.0
2015-03-18 10:15:00,41.5,41.52,41.5,41.51,9100.0,34.3889,34.4054,34.3889,34.3972,9100.0
2015-03-18 10:20:00,41.51,41.53,41.51,41.51,4500.0,34.3972,34.4137,34.3972,34.3972,4500.0
2015-03-18 10:25:00,41.53,41.53,41.5,41.5,3000.0,34.4137,34.4137,34.3889,34.3889,3000.0
2015-03-18 10:30:00,41.51,41.51,41.44,41.44,3300.0,34.3972,34.3972,34.3392,34.3392,3300.0
2015-03-18 10:35:00,41.44,41.47,41.44,41.44,2100.0,34.3392,34.364,34.3392,34.3392,2100.0
2015-03-18 10:40:00,41.45,41.46,41.43,41.45,5200.0,34.3474,34.3557,34.3309,34.3474,5200.0
2015-03-18 10:45:00,41.44,41.47,41.43,41.45,3400.0,34.3392,34.364,34.3309,34.3474,3400.0
2015-03-18 10:50:00,41.45,41.49,41.45,41.49,5000.0,34.3474,34.3806,34.3474,34.3806,5000.0
2015-03-18 10:55:00,41.49,41.5,41.48,41.5,2300.0,34.3806,34.3889,34.3723,34.3889,2300.0
2015-03-18 11:00:00,41.5,41.5,41.47,41.48,5400.0,34.3889,34.3889,34.364,34.3723,5400.0
2015-03-18 11:05:00,41.48,41.5,41.48,41.5,1800.0,34.3723,34.3889,34.3723,34.3889,1800.0
2015-03-18 11:10:00,41.5,41.5,41.44,41.44,7400.0,34.3889,34.3889,34.3392,34.3392,7400.0
2015-03-18 11:15:00,41.43,41.45,41.43,41.44,4800.0,34.3309,34.3474,34.3309,34.3392,4800.0
2015-03-18 11:20:00,41.44,41.47,41.44,41.45,3800.0,34.3392,34.364,34.3392,34.3474,3800.0
2015-03-18 11:25:00,41.46,41.47,41.43,41.43,6800.0,34.3557,34.364,34.3309,34.3309,6800.0
2015-03-18 11:30:00,41.43,41.43,41.41,41.41,4300.0,34.3309,34.3309,34.3143,34.3143,4300.0
2015-03-18 11:35:00,41.41,41.44,41.41,41.44,2800.0,34.3143,34.3392,34.3143,34.3392,2800.0
2015-03-18 11:40:00,41.44,41.49,41.43,41.49,4400.0,34.3392,34.3806,34.3309,34.3806,4400.0
2015-03-18 11:45:00,41.5,41.51,41.48,41.5,21100.0,34.3889,34.3972,34.3723,34.3889,21100.0
2015-03-18 11:50:00,41.5,41.51,41.48,41.5,6400.0,34.3889,34.3972,34.3723,34.3889,6400.0
2015-03-18 11:55:00,41.5,41.51,41.48,41.48,10000.0,34.3889,34.3972,34.3723,34.3723,10000.0
2015-03-18 12:00:00,41.49,41.5,41.47,41.5,8700.0,34.3806,34.3889,34.364,34.3889,8700.0
2015-03-18 12:05:00,41.5,41.5,41.48,41.49,5900.0,34.3889,34.3889,34.3723,34.3806,5900.0
2015-03-18 12:10:00,41.48,41.5,41.47,41.5,3400.0,34.3723,34.3889,34.364,34.3889,3400.0
2015-03-18 12:15:00,41.5,41.51,41.5,41.5,12600.0,34.3889,34.3972,34.3889,34.3889,12600.0
2015-03-18 12:20:00,41.51,41.52,41.5,41.51,11300.0,34.3972,34.4054,34.3889,34.3972,11300.0
2015-03-18 12:25:00,41.51,41.53,41.51,41.52,1700.0,34.3972,34.4137,34.3972,34.4054,1700.0
2015-03-18 12:30:00,41.52,41.53,41.49,41.5,8200.0,34.4054,34.4137,34.3806,34.3889,8200.0
2015-03-18 12:35:00,41.51,41.52,41.5,41.52,6400.0,34.3972,34.4054,34.3889,34.4054,6400.0
2015-03-18 12:40:00,41.52,41.53,41.51,41.52,3800.0,34.4054,34.4137,34.3972,34.4054,3800.0
2015-03-18 12:45:00,41.51,41.52,41.49,41.5,5800.0,34.3972,34.4054,34.3806,34.3889,5800.0
2015-03-18 12:50:00,41.51,41.52,41.5,41.51,1800.0,34.3972,34.4054,34.3889,34.3972,1800.0
2015-03-18 12:55:00,41.51,41.51,41.48,41.49,5900.0,34.3972,34.3972,34.3723,34.3806,5900.0
2015-03-18 13:00:00,41.49,41.5,41.49,41.49,5700.0,34.3806,34.3889,34.3806,34.3806,5700.0
2015-03-18 13:05:00,41.48,41.51,41.46,41.5,11600.0,34.3723,34.3972,34.3557,34.3889,11600.0
2015-03-18 13:10:00,41.49,41.51,41.49,41.51,18000.0,34.3806,34.3972,34.3806,34.3972,18000.0
2015-03-18 13:15:00,41.5,41.51,41.49,41.51,8800.0,34.3889,34.3972,34.3806,34.3972,8800.0
2015-03-18 13:20:00,41.52,41.52,41.5,41.51,11900.0,34.4054,34.4054,34.3889,34.3972,11900.0
2015-03-18 13:25:00,41.52,41.54,41.5,41.52,60100.0,34.4054,34.422,34.3889,34.4054,60100.0
2015-03-18 13:30:00,41.51,41.53,41.5,41.52,16900.0,34.3972,34.4137,34.3889,34.4054,16900.0
2015-03-18 13:35:00,41.52,41.53,41.48,41.48,15400.0,34.4054,34.4137,34.3723,34.3723,15400.0
2015-03-18 13:40:00,41.48,41.51,41.47,41.5,12400.0,34.3723,34.3972,34.364,34.3889,12400.0
2015-03-18 13:45:00,41.51,41.55,41.5,41.53,14100.0,34.3972,34.4303,34.3889,34.4137,14100.0
2015-03-18 13:50:00,41.54,41.54,41.52,41.52,7200.0,34.422,34.422,34.4054,34.4054,7200.0
2015-03-18 13:55:00,41.51,41.54,41.44,41.51,6900.0,34.3972,34.422,34.3392,34.3972,6900.0
2015-03-18 14:00:00,41.5,41.78,41.48,41.7,48700.0,34.3889,34.6209,34.3723,34.5546,48700.0
2015-03-18 14:05:00,41.7,41.81,41.69,41.76,26800.0,34.5546,34.6458,34.5463,34.6043,26800.0
2015-03-18 14:10:00,41.76,41.84,41.71,41.84,31100.0,34.6043,34.6706,34.5629,34.6706,31100.0
2015-03-18 14:15:00,41.84,41.88,41.81,41.84,22400.0,34.6706,34.7038,34.6458,34.6706,22400.0
2015-03-18 14:20:00,41.84,41.85,41.78,41.81,17400.0,34.6706,34.6789,34.6209,34.6458,17400.0
2015-03-18 14:25:00,41.8,41.81,41.75,41.79,13700.0,34.6375,34.6458,34.596,34.6292,13700.0
2015-03-18 14:30:00,41.81,41.87,41.75,41.84,31500.0,34.6458,34.6955,34.596,34.6706,31500.0
2015-03-18 14:35:00,41.84,41.88,41.83,41.83,15900.0,34.6706,34.7038,34.6623,34.6623,15900.0
2015-03-18 14:40:00,41.83,41.91,41.83,41.87,27100.0,34.6623,34.7286,34.6623,34.6955,27100.0
2015-03-18 14:45:00,41.87,41.9,41.85,41.85,8800.0,34.6955,34.7203,34.6789,34.6789,8800.0
2015-03-18 14:50:00,41.85,41.9,41.82,41.86,19500.0,34.6789,34.7203,34.654,34.6872,19500.0
2015-03-18 14:55:00,41.88,41.9,41.86,41.88,34200.0,34.7038,34.7203,34.6872,34.7038,34200.0
2015-03-18 15:00:00,41.87,41.91,41.84,41.89,54400.0,34.6955,34.7286,34.6706,34.712,54400.0
2015-03-18 15:05:00,41.89,41.94,41.88,41.9,77600.0,34.712,34.7535,34.7038,34.7203,77600.0
2015-03-18 15:10:00,41.89,41.99,41.89,41.96,31200.0,34.712,34.7949,34.712,34.7701,31200.0
2015-03-18 15:15:00,41.96,42.03,41.96,42.02,52800.0,34.7701,34.8281,34.7701,34.8198,52800.0
2015-03-18 15:20:00,42.03,42.05,42.02,42.04,11600.0,34.8281,34.8446,34.8198,34.8363,11600.0
2015-03-18 15:25:00,42.03,42.05,42.01,42.02,16200.0,34.8281,34.8446,34.8115,34.8198,16200.0
2015-03-18 15:30:00,42.02,42.03,41.99,42.0,16800.0,34.8198,34.8281,34.7949,34.8032,16800.0
2015-03-18 15:35:00,42.0,42.01,41.94,41.96,39200.0,34.8032,34.8115,34.7535,34.7701,39200.0
2015-03-18 15:40:00,41.96,41.97,41.94,41.96,17500.0,34.7701,34.7783,34.7535,34.7701,17500.0
2015-03-18 15:45:00,41.96,41.96,41.88,41.89,54800.0,34.7701,34.7701,34.7038,34.712,54800.0
2015-03-18 15:50:00,41.88,41.91,41.88,41.89,25600.0,34.7038,34.7286,34.7038,34.712,25600.0
2015-03-18 15:55:00,41.89,41.92,41.86,41.92,78600.0,34.712,34.7369,34.6872,34.7369,78600.0
2015-03-19 09:30:00,41.8,41.97,41.78,41.97,15500.0,34.6375,34.7783,34.6209,34.7783,15500.0
2015-03-19 09:35:00,41.97,41.97,41.86,41.95,13000.0,34.7783,34.7783,34.6872,34.7618,13000.0
2015-03-19 09:40:00,41.96,41.97,41.87,41.87,8700.0,34.7701,34.7783,34.6955,34.6955,8700.0
2015-03-19 09:45:00,41.86,41.93,41.85,41.93,6400.0,34.6872,34.7452,34.6789,34.7452,6400.0
2015-03-19 09:50:00,41.93,41.95,41.91,41.94,10100.0,34.7452,34.7618,34.7286,34.7535,10100.0
2015-03-19 09:55:00,41.94,41.95,41.88,41.91,11200.0,34.7535,34.7618,34.7038,34.7286,11200.0
2015-03-19 10:00:00,41.91,41.98,41.89,41.89,13000.0,34.7286,34.7866,34.712,34.712,13000.0
2015-03-19 10:05:00,41.89,41.93,41.89,41.93,3400.0,34.712,34.7452,34.712,34.7452,3400.0
2015-03-19 10:10:00,41.93,41.99,41.93,41.97,7900.0,34.7452,34.7949,34.7452,34.7783,7900.0
2015-03-19 10:15:00,41.97,41.97,41.87,41.88,12700.0,34.7783,34.7783,34.6955,34.7038,12700.0
2015-03-19 10:20:00,41.88,41.89,41.85,41.85,4700.0,34.7038,34.712,34.6789,34.6789,4700.0
2015-03-19 10:25:00,41.86,41.91,41.85,41.9,7100.0,34.6872,34.7286,34.6789,34.7203,7100.0
2015-03-19 10:30:00,41.9,41.9,41.88,41.9,5700.0,34.7203,34.7203,34.7038,34.7203,5700.0
2015-03-19 10:35:00,41.9,41.93,41.89,41.93,9900.0,34.7203,34.7452,34.712,34.7452,9900.0
2015-03-19 10:40:00,41.93,41.95,41.92,41.95,8000.0,34.7452,34.7618,34.7369,34.7618,8000.0
2015-03-19 10:45:00,41.94,41.97,41.94,41.95,15400.0,34.7535,34.7783,34.7535,34.7618,15400.0
2015-03-19 10:50:00,41.95,41.95,41.92,41.92,8600.0,34.7618,34.7618,34.7369,34.7369,8600.0
2015-03-19 10:55:00,41.93,41.97,41.92,41.96,11200.0,34.7452,34.7783,34.7369,34.7701,11200.0
2015-03-19 11:00:00,41.96,42.0,41.96,41.99,8200.0,34.7701,34.8032,34.7701,34.7949,8200.0
2015-03-19 11:05:00,41.98,41.99,41.98,41.98,7200.0,34.7866,34.7949,34.7866,34.7866,7200.0
2015-03-19 11:10:00,41.99,42.0,41.97,41.98,15400.0,34.7949,34.8032,34.7783,34.7866,15400.0
2015-03-19 11:15:00,41.98,42.0,41.98,42.0,12600.0,34.7866,34.8032,34.7866,34.8032,12600.0
2015-03-19 11:20:00,41.99,42.0,41.98,42.0,6400.0,34.7949,34.8032,34.7866,34.8032,6400.0
2015-03-19 11:25:00,42.0,42.0,41.97,41.97,14100.0,34.8032,34.8032,34.7783,34.7783,14100.0
2015-03-19 11:30:00,41.98,41.98,41.89,41.9,19500.0,34.7866,34.7866,34.712,34.7203,19500.0
2015-03-19 11:35:00,41.9,41.94,41.9,41.92,13400.0,34.7203,34.7535,34.7203,34.7369,13400.0
2015-03-19 11:40:00,41.93,41.94,41.89,41.91,9300.0,34.7452,34.7535,34.712,34.7286,9300.0
2015-03-19 11:45:00,41.91,41.93,41.89,41.9,10400.0,34.7286,34.7452,34.712,34.7203,10400.0
2015-03-19 11:50:00,41.9,41.91,41.88,41.91,14400.0,34.7203,34.7286,34.7038,34.7286,14400.0
2015-03-19 11:55:00,41.91,41.93,41.9,41.92,8100.0,34.7286,34.7452,34.7203,34.7369,8100.0
2015-03-19 12:00:00,41.92,41.92,41.89,41.89,4300.0,34.7369,34.7369,34.712,34.712,4300.0
2015-03-19 12:05:00,41.9,41.92,41.9,41.92,6500.0,34.7203,34.7369,34.7203,34.7369,6500.0
2015-03-19 12:10:00,41.92,41.93,41.9,41.92,5900.0,34.7369,34.7452,34.7203,34.7369,5900.0
2015-03-19 12:15:00,41.92,41.92,41.88,41.89,6800.0,34.7369,34.7369,34.7038,34.712,6800.0
2015-03-19 12:20:00,41.89,41.9,41.88,41.88,9500.0,34.712,34.7203,34.7038,34.7038,9500.0
2015-03-19 12:25:00,41.88,41.9,41.87,41.9,2200.0,34.7038,34.7203,34.6955,34.7203,2200.0
2015-03-19 12:30:00,41.89,41.9,41.86,41.87,6800.0,34.712,34.7203,34.6872,34.6955,6800.0
2015-03-19 12:35:00,41.87,41.87,41.82,41.83,7400.0,34.6955,34.6955,34.654,34.6623,7400.0
2015-03-19 12:40:00,41.84,41.85,41.81,41.85,8700.0,34.6706,34.6789,34.6458,34.6789,8700.0
2015-03-19 12:45:00,41.86,41.87,41.85,41.86,5900.0,34.6872,34.6955,34.6789,34.6872,5900.0
2015-03-19 12:50:00,41.86,41.87,41.84,41.86,6300.0,34.6872,34.6955,34.6706,34.6872,6300.0
2015-03-19 12:55:00,41.87,41.88,41.85,41.87,3000.0,34.6955,34.7038,34.6789,34.6955,3000.0
2015-03-19 13:00:00,41.87,41.89,41.86,41.89,6100.0,34.6955,34.712,34.6872,34.712,6100.0
2015-03-19 13:05:00,41.89,41.9,41.88,41.9,2200.0,34.712,34.7203,34.7038,34.7203,2200.0
2015-03-19 13:10:00,41.9,41.94,41.9,41.91,7300.0,34.7203,34.7535,34.7203,34.7286,7300.0
2015-03-19 13:15:00,41.92,41.95,41.91,41.94,4600.0,34.7369,34.7618,34.7286,34.7535,4600.0
2015-03-19 13:20:00,41.94,41.98,41.94,41.98,1500.0,34.7535,34.7866,34.7535,34.7866,1500.0
2015-03-19 13:25:00,41.98,42.0,41.97,41.99,4300.0,34.7866,34.8032,34.7783,34.7949,4300.0
2015-03-19 13:30:00,41.99,41.99,41.97,41.99,8400.0,34.7949,34.7949,34.7783,34.7949,8400.0
2015-03-19 13:35:00,41.98,41.99,41.96,41.96,4600.0,34.7866,34.7949,34.7701,34.7701,4600.0
2015-03-19 13:40:00,41.96,41.97,41.94,41.97,6100.0,34.7701,34.7783,34.7535,34.7783,6100.0
2015-03-19 13:45:00,41.97,41.98,41.95,41.96,6500.0,34.7783,34.7866,34.7618,34.7701,6500.0
2015-03-19 13:50:00,41.96,41.97,41.93,41.96,10100.0,34.7701,34.7783,34.7452,34.7701,10100.0
2015-03-19 13:55:00,41.96,41.97,41.95,41.97,7000.0,34.7701,34.7783,34.7618,34.7783,7000.0
2015-03-19 14:00:00,41.97,41.98,41.97,41.98,3900.0,34.7783,34.7866,34.7783,34.7866,3900.0
2015-03-19 14:05:00,41.98,41.99,41.97,41.98,6100.0,34.7866,34.7949,34.7783,34.7866,6100.0
2015-03-19 14:10:00,41.98,41.99,41.9,41.9,18400.0,34.7866,34.7949,34.7203,34.7203,18400.0
2015-03-19 14:15:00,41.9,41.94,41.89,41.92,9800.0,34.7203,34.7535,34.712,34.7369,9800.0
2015-03-19 14:20:00,41.91,41.95,41.89,41.94,235100.0,34.7286,34.7618,34.712,34.7535,235100.0
2015-03-19 14:25:00,41.94,41.96,41.92,41.94,13500.0,34.7535,34.7701,34.7369,34.7535,13500.0
2015-03-19 14:30:00,41.95,41.96,41.88,41.9,10200.0,34.7618,34.7701,34.7038,34.7203,10200.0
2015-03-19 14:35:00,41.89,41.9,41.85,41.88,35900.0,34.712,34.7203,34.6789,34.7038,35900.0
2015-03-19 14:40:00,41.88,41.88,41.85,41.86,11600.0,34.7038,34.7038,34.6789,34.6872,11600.0
2015-03-19 14:45:00,41.86,41.87,41.84,41.86,8800.0,34.6872,34.6955,34.6706,34.6872,8800.0
2015-03-19 14:50:00,41.85,41.88,41.85,41.85,11900.0,34.6789,34.7038,34.6789,34.6789,11900.0
2015-03-19 14:55:00,41.85,41.85,41.82,41.83,26900.0,34.6789,34.6789,34.654,34.6623,26900.0
2015-03-19 15:00:00,41.84,41.86,41.83,41.84,8700.0,34.6706,34.6872,34.6623,34.6706,8700.0
2015-03-19 15:05:00,41.84,41.85,41.77,41.78,29500.0,34.6706,34.6789,34.6126,34.6209,29500.0
2015-03-19 15:10:00,41.77,41.81,41.75,41.8,19200.0,34.6126,34.6458,34.596,34.6375,19200.0
2015-03-19 15:15:00,41.8,41.82,41.77,41.79,17300.0,34.6375,34.654,34.6126,34.6292,17300.0
2015-03-19 15:20:00,41.79,41.79,41.75,41.76,11400.0,34.6292,34.6292,34.596,34.6043,11400.0
2015-03-19 15:25:00,41.76,41.79,41.75,41.77,19800.0,34.6043,34.6292,34.596,34.6126,19800.0
2015-03-19 15:30:00,41.77,41.8,41.75,41.79,16800.0,34.6126,34.6375,34.596,34.6292,16800.0
2015-03-19 15:35:00,41.78,41.79,41.75,41.78,16500.0,34.6209,34.6292,34.596,34.6209,16500.0
2015-03-19 15:40:00,41.79,41.79,41.71,41.71,24500.0,34.6292,34.6292,34.5629,34.5629,24500.0
2015-03-19 15:45:00,41.71,41.75,41.71,41.75,20200.0,34.5629,34.596,34.5629,34.596,20200.0
2015-03-19 15:50:00,41.74,41.75,41.72,41.73,44700.0,34.5878,34.596,34.5712,34.5795,44700.0
2015-03-19 15:55:00,41.73,41.73,41.66,41.67,176800.0,34.5795,34.5795,34.5215,34.5297,176800.0
2015-03-20 09:30:00,41.8,41.8,41.7,41.8,264600.0,34.6375,34.6375,34.5546,34.6375,264600.0
2015-03-20 09:35:00,41.81,41.85,41.67,41.7,9100.0,34.6458,34.6789,34.5297,34.5546,9100.0
2015-03-20 09:40:00,41.7,41.7,41.54,41.58,16400.0,34.5546,34.5546,34.422,34.4552,16400.0
2015-03-20 09:45:00,41.57,41.61,41.49,41.5,11900.0,34.4469,34.48,34.3806,34.3889,11900.0
2015-03-20 09:50:00,41.5,41.51,41.41,41.43,26600.0,34.3889,34.3972,34.3143,34.3309,26600.0
2015-03-20 09:55:00,41.42,41.49,41.41,41.49,15800.0,34.3226,34.3806,34.3143,34.3806,15800.0
2015-03-20 10:00:00,41.49,41.56,41.49,41.56,17700.0,34.3806,34.4386,34.3806,34.4386,17700.0
2015-03-20 10:05:00,41.55,41.57,41.49,41.53,13400.0,34.4303,34.4469,34.3806,34.4137,13400.0
2015-03-20 10:10:00,41.53,41.61,41.52,41.59,15700.0,34.4137,34.48,34.4054,34.4635,15700.0
2015-03-20 10:15:00,41.59,41.6,41.57,41.6,13300.0,34.4635,34.4717,34.4469,34.4717,13300.0
2015-03-20 10:20:00,41.6,41.62,41.51,41.51,19300.0,34.4717,34.4883,34.3972,34.3972,19300.0
2015-03-20 10:25:00,41.52,41.55,41.47,41.52,23300.0,34.4054,34.4303,34.364,34.4054,23300.0
2015-03-20 10:30:00,41.52,41.58,41.51,41.57,8800.0,34.4054,34.4552,34.3972,34.4469,8800.0
2015-03-20 10:35:00,41.58,41.63,41.57,41.61,19100.0,34.4552,34.4966,34.4469,34.48,19100.0
2015-03-20 10:40:00,41.6,41.6,41.55,41.57,41300.0,34.4717,34.4717,34.4303,34.4469,41300.0
2015-03-20 10:45:00,41.56,41.6,41.55,41.58,25900.0,34.4386,34.4717,34.4303,34.4552,25900.0
2015-03-20 10:50:00,41.58,41.63,41.57,41.62,11500.0,34.4552,34.4966,34.4469,34.4883,11500.0
2015-03-20 10:55:00,41.62,41.62,41.58,41.59,30500.0,34.4883,34.4883,34.4552,34.4635,30500.0
2015-03-20 11:00:00,41.6,41.66,41.6,41.66,8500.0,34.4717,34.5215,34.4717,34.5215,8500.0
2015-03-20 11:05:00,41.66,41.67,41.55,41.57,42700.0,34.5215,34.5297,34.4303,34.4469,42700.0
2015-03-20 11:10:00,41.58,41.62,41.58,41.58,15500.0,34.4552,34.4883,34.4552,34.4552,15500.0
2015-03-20 11:15:00,41.59,41.64,41.55,41.55,35100.0,34.4635,34.5049,34.4303,34.4303,35100.0
2015-03-20 11:20:00,41.55,41.59,41.55,41.57,19000.0,34.4303,34.4635,34.4303,34.4469,19000.0
2015-03-20 11:25:00,41.57,41.58,41.53,41.53,12900.0,34.4469,34.4552,34.4137,34.4137,12900.0
2015-03-20 11:30:00,41.53,41.57,41.53,41.57,18900.0,34.4137,34.4469,34.4137,34.4469,18900.0
2015-03-20 11:35:00,41.58,41.65,41.57,41.61,15900.0,34.4552,34.5132,34.4469,34.48,15900.0
2015-03-20 11:40:00,41.62,41.65,41.6,41.6,12200.0,34.4883,34.5132,34.4717,34.4717,12200.0
2015-03-20 11:45:00,41.61,41.62,41.6,41.62,4200.0,34.48,34.4883,34.4717,34.4883,4200.0
2015-03-20 11:50:00,41.62,41.64,41.61,41.63,5800.0,34.4883,34.5049,34.48,34.4966,5800.0
2015-03-20 11:55:00,41.64,41.65,41.62,41.62,10600.0,34.5049,34.5132,34.4883,34.4883,10600.0
2015-03-20 12:00:00,41.62,41.65,41.6,41.65,12100.0,34.4883,34.5132,34.4717,34.5132,12100.0
2015-03-20 12:05:00,41.66,41.66,41.63,41.65,14400.0,34.5215,34.5215,34.4966,34.5132,14400.0
2015-03-20 12:10:00,41.65,41.67,41.64,41.67,7700.0,34.5132,34.5297,34.5049,34.5297,7700.0
2015-03-20 12:15:00,41.67,41.68,41.65,41.66,13500.0,34.5297,34.538,34.5132,34.5215,13500.0
2015-03-20 12:20:00,41.65,41.65,41.62,41.64,9600.0,34.5132,34.5132,34.4883,34.5049,9600.0
2015-03-20 12:25:00,41.64,41.65,41.64,41.64,3500.0,34.5049,34.5132,34.5049,34.5049,3500.0
2015-03-20 12:30:00,41.65,41.68,41.63,41.64,12800.0,34.5132,34.538,34.4966,34.5049,12800.0
2015-03-20 12:35:00,41.63,41.64,41.62,41.64,3800.0,34.4966,34.5049,34.4883,34.5049,3800.0
2015-03-20 12:40:00,41.65,41.67,41.64,41.65,9000.0,34.5132,34.5297,34.5049,34.5132,9000.0
2015-03-20 12:45:00,41.65,41.66,41.64,41.64,4400.0,34.5132,34.5215,34.5049,34.5049,4400.0
2015-03-20 12:50:00,41.65,41.65,41.61,41.65,15200.0,34.5132,34.5132,34.48,34.5132,15200.0
2015-03-20 12:55:00,41.65,41.67,41.65,41.66,3900.0,34.5132,34.5297,34.5132,34.5215,3900.0
2015-03-20 13:00:00,41.66,41.66,41.62,41.63,12000.0,34.5215,34.5215,34.4883,34.4966,12000.0
2015-03-20 13:05:00,41.64,41.65,41.62,41.65,11700.0,34.5049,34.5132,34.4883,34.5132,11700.0
2015-03-20 13:10:00,41.64,41.69,41.64,41.68,4700.0,34.5049,34.5463,34.5049,34.538,4700.0
2015-03-20 13:15:00,41.68,41.76,41.68,41.76,8800.0,34.538,34.6043,34.538,34.6043,8800.0
2015-03-20 13:20:00,41.76,41.76,41.71,41.72,15500.0,34.6043,34.6043,34.5629,34.5712,15500.0
2015-03-20 13:25:00,41.72,41.72,41.69,41.7,110000.0,34.5712,34.5712,34.5463,34.5546,110000.0
2015-03-20 13:30:00,41.7,41.75,41.7,41.75,9400.0,34.5546,34.596,34.5546,34.596,9400.0
2015-03-20 13:35:00,41.75,41.75,41.68,41.68,17700.0,34.596,34.596,34.538,34.538,17700.0
2015-03-20 13:40:00,41.69,41.7,41.68,41.7,2600.0,34.5463,34.5546,34.538,34.5546,2600.0
2015-03-20 13:45:00,41.69,41.7,41.67,41.67,10100.0,34.5463,34.5546,34.5297,34.5297,10100.0
2015-03-20 13:50:00,41.66,41.66,41.64,41.64,7000.0,34.5215,34.5215,34.5049,34.5049,7000.0
2015-03-20 13:55:00,41.65,41.7,41.64,41.7,8900.0,34.5132,34.5546,34.5049,34.5546,8900.0
2015-03-20 14:00:00,41.7,41.75,41.68,41.75,136400.0,34.5546,34.596,34.538,34.596,136400.0
2015-03-20 14:05:00,41.75,41.78,41.73,41.75,10800.0,34.596,34.6209,34.5795,34.596,10800.0
2015-03-20 14:10:00,41.74,41.78,41.74,41.78,17300.0,34.5878,34.6209,34.5878,34.6209,17300.0
2015-03-20 14:15:00,41.78,41.8,41.78,41.8,3500.0,34.6209,34.6375,34.6209,34.6375,3500.0
2015-03-20 14:20:00,41.79,41.8,41.78,41.78,16300.0,34.6292,34.6375,34.6209,34.6209,16300.0
2015-03-20 14:25:00,41.77,41.78,41.68,41.69,41700.0,34.6126,34.6209,34.538,34.5463,41700.0
2015-03-20 14:30:00,41.68,41.69,41.66,41.68,8800.0,34.538,34.5463,34.5215,34.538,8800.0
2015-03-20 14:35:00,41.68,41.7,41.67,41.7,6600.0,34.538,34.5546,34.5297,34.5546,6600.0
2015-03-20 14:40:00,41.69,41.7,41.68,41.7,9600.0,34.5463,34.5546,34.538,34.5546,9600.0
2015-03-20 14:45:00,41.69,41.69,41.66,41.69,15300.0,34.5463,34.5463,34.5215,34.5463,15300.0
2015-03-20 14:50:00,41.69,41.71,41.68,41.7,7600.0,34.5463,34.5629,34.538,34.5546,7600.0
2015-03-20 14:55:00,41.71,41.77,41.7,41.77,15400.0,34.5629,34.6126,34.5546,34.6126,15400.0
2015-03-20 15:00:00,41.78,41.79,41.74,41.77,17000.0,34.6209,34.6292,34.5878,34.6126,17000.0
2015-03-20 15:05:00,41.76,41.79,41.76,41.78,6900.0,34.6043,34.6292,34.6043,34.6209,6900.0
2015-03-20 15:10:00,41.78,41.8,41.78,41.79,10700.0,34.6209,34.6375,34.6209,34.6292,10700.0
2015-03-20 15:15:00,41.78,41.78,41.76,41.78,25500.0,34.6209,34.6209,34.6043,34.6209,25500.0
2015-03-20 15:20:00,41.78,41.79,41.75,41.75,42800.0,34.6209,34.6292,34.596,34.596,42800.0
2015-03-20 15:25:00,41.75,41.75,41.71,41.72,12500.0,34.596,34.596,34.5629,34.5712,12500.0
2015-03-20 15:30:00,41.71,41.72,41.7,41.72,25500.0,34.5629,34.5712,34.5546,34.5712,25500.0
2015-03-20 15:35:00,41.71,41.78,41.71,41.78,30400.0,34.5629,34.6209,34.5629,34.6209,30400.0
2015-03-20 15:40:00,41.78,41.83,41.77,41.83,68900.0,34.6209,34.6623,34.6126,34.6623,68900.0
2015-03-20 15:45:00,41.83,41.89,41.83,41.85,53100.0,34.6623,34.712,34.6623,34.6789,53100.0
2015-03-20 15:50:00,41.84,41.84,41.72,41.73,165400.0,34.6706,34.6706,34.5712,34.5795,165400.0
2015-03-20 15:55:00,41.74,41.84,41.73,41.79,236000.0,34.5878,34.6706,34.5795,34.6292,236000.0
2015-03-23 09:30:00,41.8,41.83,41.66,41.67,29000.0,34.6375,34.6623,34.5215,34.5297,29000.0
2015-03-23 09:35:00,41.68,41.75,41.68,41.74,13300.0,34.538,34.596,34.538,34.5878,13300.0
2015-03-23 09:40:00,41.75,41.76,41.7,41.71,14900.0,34.596,34.6043,34.5546,34.5629,14900.0
2015-03-23 09:45:00,41.7,41.72,41.68,41.69,16600.0,34.5546,34.5712,34.538,34.5463,16600.0
2015-03-23 09:50:00,41.7,41.7,41.65,41.7,15000.0,34.5546,34.5546,34.5132,34.5546,15000.0
2015-03-23 09:55:00,41.69,41.7,41.66,41.66,26200.0,34.5463,34.5546,34.5215,34.5215,26200.0
2015-03-23 10:00:00,41.68,41.75,41.66,41.74,55300.0,34.538,34.596,34.5215,34.5878,55300.0
2015-03-23 10:05:00,41.74,41.75,41.73,41.75,19300.0,34.5878,34.596,34.5795,34.596,19300.0
2015-03-23 10:10:00,41.75,41.75,41.73,41.74,24700.0,34.596,34.596,34.5795,34.5878,24700.0
2015-03-23 10:15:00,41.74,41.76,41.73,41.75,14000.0,34.5878,34.6043,34.5795,34.596,14000.0
2015-03-23 10:20:00,41.75,41.83,41.73,41.83,119200.0,34.596,34.6623,34.5795,34.6623,119200.0
2015-03-23 10:25:00,41.84,41.86,41.84,41.86,31000.0,34.6706,34.6872,34.6706,34.6872,31000.0
2015-03-23 10:30:00,41.86,41.9,41.86,41.89,7500.0,34.6872,34.7203,34.6872,34.712,7500.0
2015-03-23 10:35:00,41.89,41.94,41.86,41.93,12400.0,34.712,34.7535,34.6872,34.7452,12400.0
2015-03-23 10:40:00,41.93,41.96,41.93,41.96,7500.0,34.7452,34.7701,34.7452,34.7701,7500.0
2015-03-23 10:45:00,41.96,41.98,41.96,41.96,11900.0,34.7701,34.7866,34.7701,34.7701,11900.0
2015-03-23 10:50:00,41.96,41.97,41.9,41.95,35800.0,34.7701,34.7783,34.7203,34.7618,35800.0
2015-03-23 10:55:00,41.95,41.96,41.83,41.85,45900.0,34.7618,34.7701,34.6623,34.6789,45900.0
2015-03-23 11:00:00,41.85,41.91,41.85,41.9,6300.0,34.6789,34.7286,34.6789,34.7203,6300.0
2015-03-23 11:05:00,41.9,41.91,41.87,41.87,9400.0,34.7203,34.7286,34.6955,34.6955,9400.0
2015-03-23 11:10:00,41.87,41.89,41.87,41.87,11700.0,34.6955,34.712,34.6955,34.6955,11700.0
2015-03-23 11:15:00,41.87,41.88,41.8,41.8,26100.0,34.6955,34.7038,34.6375,34.6375,26100.0
2015-03-23 11:20:00,41.8,41.8,41.75,41.76,17800.0,34.6375,34.6375,34.596,34.6043,17800.0
2015-03-23 11:25:00,41.76,41.77,41.71,41.71,17800.0,34.6043,34.6126,34.5629,34.5629,17800.0
2015-03-23 11:30:00,41.71,41.75,41.71,41.74,8900.0,34.5629,34.596,34.5629,34.5878,8900.0
2015-03-23 11:35:00,41.75,41.78,41.73,41.76,14200.0,34.596,34.6209,34.5795,34.6043,14200.0
2015-03-23 11:40:00,41.76,41.78,41.75,41.78,7300.0,34.6043,34.6209,34.596,34.6209,7300.0
2015-03-23 11:45:00,41.77,41.78,41.75,41.75,8700.0,34.6126,34.6209,34.596,34.596,8700.0
2015-03-23 11:50:00,41.76,41.76,41.75,41.76,6300.0,34.6043,34.6043,34.596,34.6043,6300.0
2015-03-23 11:55:00,41.76,41.76,41.7,41.71,13800.0,34.6043,34.6043,34.5546,34.5629,13800.0
2015-03-23 12:00:00,41.71,41.75,41.68,41.75,27000.0,34.5629,34.596,34.538,34.596,27000.0
2015-03-23 12:05:00,41.75,41.81,41.75,41.81,4600.0,34.596,34.6458,34.596,34.6458,4600.0
2015-03-23 12:10:00,41.81,41.83,41.8,41.83,6600.0,34.6458,34.6623,34.6375,34.6623,6600.0
2015-03-23 12:15:00,41.84,41.86,41.83,41.86,9300.0,34.6706,34.6872,34.6623,34.6872,9300.0
2015-03-23 12:20:00,41.86,41.87,41.84,41.87,9900.0,34.6872,34.6955,34.6706,34.6955,9900.0
2015-03-23 12:25:00,41.88,41.88,41.87,41.88,5300.0,34.7038,34.7038,34.6955,34.7038,5300.0
2015-03-23 12:30:00,41.89,41.9,41.87,41.89,9700.0,34.712,34.7203,34.6955,34.712,9700.0
2015-03-23 12:35:00,41.89,41.9,41.87,41.87,6400.0,34.712,34.7203,34.6955,34.6955,6400.0
2015-03-23 12:40:00,41.87,41.88,41.87,41.88,3000.0,34.6955,34.7038,34.6955,34.7038,3000.0
2015-03-23 12:45:00,41.88,41.89,41.87,41.89,4400.0,34.7038,34.712,34.6955,34.712,4400.0
2015-03-23 12:50:00,41.88,41.88,41.85,41.86,7000.0,34.7038,34.7038,34.6789,34.6872,7000.0
2015-03-23 12:55:00,41.86,41.87,41.85,41.86,4800.0,34.6872,34.6955,34.6789,34.6872,4800.0
2015-03-23 13:00:00,41.86,41.86,41.85,41.86,5600.0,34.6872,34.6872,34.6789,34.6872,5600.0
2015-03-23 13:05:00,41.85,41.88,41.85,41.88,4900.0,34.6789,34.7038,34.6789,34.7038,4900.0
2015-03-23 13:10:00,41.88,41.88,41.84,41.85,9200.0,34.7038,34.7038,34.6706,34.6789,9200.0
2015-03-23 13:15:00,41.85,41.87,41.84,41.87,4300.0,34.6789,34.6955,34.6706,34.6955,4300.0
2015-03-23 13:20:00,41.86,41.88,41.86,41.88,3700.0,34.6872,34.7038,34.6872,34.7038,3700.0
2015-03-23 13:25:00,41.88,41.88,41.84,41.85,8400.0,34.7038,34.7038,34.6706,34.6789,8400.0
2015-03-23 13:30:00,41.85,41.86,41.84,41.84,8400.0,34.6789,34.6872,34.6706,34.6706,8400.0
2015-03-23 13:35:00,41.85,41.85,41.82,41.85,14300.0,34.6789,34.6789,34.654,34.6789,14300.0
2015-03-23 13:40:00,41.84,41.85,41.84,41.85,5000.0,34.6706,34.6789,34.6706,34.6789,5000.0
2015-03-23 13:45:00,41.84,41.85,41.84,41.85,4200.0,34.6706,34.6789,34.6706,34.6789,4200.0
2015-03-23 13:50:00,41.85,41.85,41.82,41.82,22400.0,34.6789,34.6789,34.654,34.654,22400.0
2015-03-23 13:55:00,41.83,41.85,41.82,41.84,12100.0,34.6623,34.6789,34.654,34.6706,12100.0
2015-03-23 14:00:00,41.84,41.85,41.83,41.85,9600.0,34.6706,34.6789,34.6623,34.6789,9600.0
2015-03-23 14:05:00,41.85,41.87,41.85,41.87,5400.0,34.6789,34.6955,34.6789,34.6955,5400.0
2015-03-23 14:10:00,41.87,41.88,41.86,41.87,4500.0,34.6955,34.7038,34.6872,34.6955,4500.0
2015-03-23 14:15:00,41.88,41.89,41.83,41.84,19200.0,34.7038,34.712,34.6623,34.6706,19200.0
2015-03-23 14:20:00,41.85,41.87,41.83,41.85,10100.0,34.6789,34.6955,34.6623,34.6789,10100.0
2015-03-23 14:25:00,41.86,41.89,41.86,41.88,9900.0,34.6872,34.712,34.6872,34.7038,9900.0
2015-03-23 14:30:00,41.88,41.88,41.82,41.83,11500.0,34.7038,34.7038,34.654,34.6623,11500.0
2015-03-23 14:35:00,41.83,41.86,41.82,41.86,5200.0,34.6623,34.6872,34.654,34.6872,5200.0
2015-03-23 14:40:00,41.86,41.87,41.85,41.85,8600.0,34.6872,34.6955,34.6789,34.6789,8600.0
2015-03-23 14:45:00,41.85,41.85,41.79,41.79,9900.0,34.6789,34.6789,34.6292,34.6292,9900.0
2015-03-23 14:50:00,41.79,41.84,41.78,41.84,13600.0,34.6292,34.6706,34.6209,34.6706,13600.0
2015-03-23 14:55:00,41.83,41.84,41.8,41.82,9900.0,34.6623,34.6706,34.6375,34.654,9900.0
2015-03-23 15:00:00,41.83,41.83,41.8,41.82,13300.0,34.6623,34.6623,34.6375,34.654,13300.0
2015-03-23 15:05:00,41.82,41.83,41.78,41.81,13900.0,34.654,34.6623,34.6209,34.6458,13900.0
2015-03-23 15:10:00,41.82,41.82,41.77,41.79,13200.0,34.654,34.654,34.6126,34.6292,13200.0
2015-03-23 15:15:00,41.78,41.79,41.76,41.79,13400.0,34.6209,34.6292,34.6043,34.6292,13400.0
2015-03-23 15:20:00,41.79,41.82,41.78,41.81,17700.0,34.6292,34.654,34.6209,34.6458,17700.0
2015-03-23 15:25:00,41.81,41.82,41.78,41.78,31900.0,34.6458,34.654,34.6209,34.6209,31900.0
2015-03-23 15:30:00,41.79,41.79,41.76,41.77,24200.0,34.6292,34.6292,34.6043,34.6126,24200.0
2015-03-23 15:35:00,41.77,41.78,41.75,41.76,28500.0,34.6126,34.6209,34.596,34.6043,28500.0
2015-03-23 15:40:00,41.76,41.76,41.73,41.73,15000.0,34.6043,34.6043,34.5795,34.5795,15000.0
2015-03-23 15:45:00,41.73,41.73,41.65,41.67,60700.0,34.5795,34.5795,34.5132,34.5297,60700.0
2015-03-23 15:50:00,41.67,41.67,41.63,41.64,71600.0,34.5297,34.5297,34.4966,34.5049,71600.0
2015-03-23 15:55:00,41.64,41.64,41.59,41.59,124700.0,34.5049,34.5049,34.4635,34.4635,124700.0
2015-03-24 09:30:00,41.58,41.66,41.5,41.62,15700.0,34.4552,34.5215,34.3889,34.4883,15700.0
2015-03-24 09:35:00,41.62,41.62,41.53,41.56,28600.0,34.4883,34.4883,34.4137,34.4386,28600.0
2015-03-24 09:40:00,41.56,41.6,41.54,41.57,6800.0,34.4386,34.4717,34.422,34.4469,6800.0
2015-03-24 09:45:00,41.57,41.57,41.52,41.57,5100.0,34.4469,34.4469,34.4054,34.4469,5100.0
2015-03-24 09:50:00,41.58,41.6,41.54,41.55,7800.0,34.4552,34.4717,34.422,34.4303,7800.0
2015-03-24 09:55:00,41.55,41.55,41.51,41.55,5800.0,34.4303,34.4303,34.3972,34.4303,5800.0
2015-03-24 10:00:00,41.55,41.58,41.52,41.58,6500.0,34.4303,34.4552,34.4054,34.4552,6500.0
2015-03-24 10:05:00,41.59,41.6,41.56,41.58,12600.0,34.4635,34.4717,34.4386,34.4552,12600.0
2015-03-24 10:10:00,41.58,41.6,41.5,41.51,115400.0,34.4552,34.4717,34.3889,34.3972,115400.0
2015-03-24 10:15:00,41.51,41.53,41.5,41.51,5400.0,34.3972,34.4137,34.3889,34.3972,5400.0
2015-03-24 10:20:00,41.52,41.52,41.46,41.46,7200.0,34.4054,34.4054,34.3557,34.3557,7200.0
2015-03-24 10:25:00,41.45,41.47,41.45,41.47,5200.0,34.3474,34.364,34.3474,34.364,5200.0
2015-03-24 10:30:00,41.47,41.54,41.46,41.5,11600.0,34.364,34.422,34.3557,34.3889,11600.0
2015-03-24 10:35:00,41.5,41.51,41.48,41.5,6500.0,34.3889,34.3972,34.3723,34.3889,6500.0
2015-03-24 10:40:00,41.5,41.52,41.47,41.49,11600.0,34.3889,34.4054,34.364,34.3806,11600.0
2015-03-24 10:45:00,41.49,41.49,41.47,41.48,3000.0,34.3806,34.3806,34.364,34.3723,3000.0
2015-03-24 10:50:00,41.48,41.52,41.48,41.49,6500.0,34.3723,34.4054,34.3723,34.3806,6500.0
2015-03-24 10:55:00,41.5,41.5,41.46,41.46,14900.0,34.3889,34.3889,34.3557,34.3557,14900.0
2015-03-24 11:00:00,41.46,41.46,41.42,41.42,10000.0,34.3557,34.3557,34.3226,34.3226,10000.0
2015-03-24 11:05:00,41.44,41.45,41.4,41.44,16200.0,34.3392,34.3474,34.306,34.3392,16200.0
2015-03-24 11:10:00,41.43,41.45,41.4,41.4,6700.0,34.3309,34.3474,34.306,34.306,6700.0
2015-03-24 11:15:00,41.41,41.42,41.39,41.4,13000.0,34.3143,34.3226,34.2977,34.306,13000.0
2015-03-24 11:20:00,41.41,41.45,41.4,41.45,6000.0,34.3143,34.3474,34.306,34.3474,6000.0
2015-03-24 11:25:00,41.45,41.45,41.42,41.42,7200.0,34.3474,34.3474,34.3226,34.3226,7200.0
2015-03-24 11:30:00,41.43,41.46,41.43,41.44,10200.0,34.3309,34.3557,34.3309,34.3392,10200.0
2015-03-24 11:35:00,41.44,41.45,41.4,41.41,6900.0,34.3392,34.3474,34.306,34.3143,6900.0
2015-03-24 11:40:00,41.42,41.43,41.4,41.41,6600.0,34.3226,34.3309,34.306,34.3143,6600.0
2015-03-24 11:45:00,41.41,41.42,41.41,41.41,1500.0,34.3143,34.3226,34.3143,34.3143,1500.0
2015-03-24 11:50:00,41.41,41.43,41.41,41.42,5900.0,34.3143,34.3309,34.3143,34.3226,5900.0
2015-03-24 11:55:00,41.41,41.45,41.41,41.43,6300.0,34.3143,34.3474,34.3143,34.3309,6300.0
2015-03-24 12:00:00,41.43,41.44,41.42,41.44,37000.0,34.3309,34.3392,34.3226,34.3392,37000.0
2015-03-24 12:05:00,41.44,41.44,41.43,41.44,3400.0,34.3392,34.3392,34.3309,34.3392,3400.0
2015-03-24 12:10:00,41.44,41.45,41.43,41.45,4000.0,34.3392,34.3474,34.3309,34.3474,4000.0
2015-03-24 12:15:00,41.46,41.49,41.45,41.48,6600.0,34.3557,34.3806,34.3474,34.3723,6600.0
2015-03-24 12:20:00,41.48,41.48,41.39,41.41,30400.0,34.3723,34.3723,34.2977,34.3143,30400.0
2015-03-24 12:25:00,41.42,41.42,41.41,41.42,4900.0,34.3226,34.3226,34.3143,34.3226,4900.0
2015-03-24 12:30:00,41.42,41.45,41.41,41.42,9700.0,34.3226,34.3474,34.3143,34.3226,9700.0
2015-03-24 12:35:00,41.43,41.43,41.39,41.4,4900.0,34.3309,34.3309,34.2977,34.306,4900.0
2015-03-24 12:40:00,41.41,41.41,41.4,41.4,3400.0,34.3143,34.3143,34.306,34.306,3400.0
2015-03-24 12:45:00,41.41,41.41,41.39,41.4,2700.0,34.3143,34.3143,34.2977,34.306,2700.0
2015-03-24 12:50:00,41.39,41.41,41.37,41.4,7200.0,34.2977,34.3143,34.2812,34.306,7200.0
2015-03-24 12:55:00,41.41,41.43,41.4,41.4,4600.0,34.3143,34.3309,34.306,34.306,4600.0
2015-03-24 13:00:00,41.4,41.44,41.4,41.43,3800.0,34.306,34.3392,34.306,34.3309,3800.0
2015-03-24 13:05:00,41.43,41.46,41.43,41.45,2800.0,34.3309,34.3557,34.3309,34.3474,2800.0
2015-03-24 13:10:00,41.46,41.46,41.41,41.43,6900.0,34.3557,34.3557,34.3143,34.3309,6900.0
2015-03-24 13:15:00,41.43,41.43,41.41,41.41,4800.0,34.3309,34.3309,34.3143,34.3143,4800.0
2015-03-24 13:20:00,41.41,41.42,41.39,41.39,4600.0,34.3143,34.3226,34.2977,34.2977,4600.0
2015-03-24 13:25:00,41.39,41.39,41.33,41.34,8600.0,34.2977,34.2977,34.248,34.2563,8600.0
2015-03-24 13:30:00,41.34,41.35,41.34,41.35,3200.0,34.2563,34.2646,34.2563,34.2646,3200.0
2015-03-24 13:35:00,41.36,41.39,41.36,41.39,3300.0,34.2729,34.2977,34.2729,34.2977,3300.0
2015-03-24 13:40:00,41.39,41.41,41.39,41.4,3600.0,34.2977,34.3143,34.2977,34.306,3600.0
2015-03-24 13:45:00,41.39,41.4,41.38,41.39,3100.0,34.2977,34.306,34.2894,34.2977,3100.0
2015-03-24 13:50:00,41.39,41.41,41.37,41.38,6500.0,34.2977,34.3143,34.2812,34.2894,6500.0
2015-03-24 13:55:00,41.38,41.39,41.37,41.39,5000.0,34.2894,34.2977,34.2812,34.2977,5000.0
2015-03-24 14:00:00,41.38,41.38,41.35,41.36,5400.0,34.2894,34.2894,34.2646,34.2729,5400.0
2015-03-24 14:05:00,41.36,41.36,41.33,41.34,9800.0,34.2729,34.2729,34.248,34.2563,9800.0
2015-03-24 14:10:00,41.35,41.36,41.31,41.31,9200.0,34.2646,34.2729,34.2314,34.2314,9200.0
2015-03-24 14:15:00,41.31,41.31,41.29,41.3,6400.0,34.2314,34.2314,34.2149,34.2231,6400.0
2015-03-24 14:20:00,41.3,41.36,41.3,41.35,11600.0,34.2231,34.2729,34.2231,34.2646,11600.0
2015-03-24 14:25:00,41.34,41.36,41.34,41.35,12100.0,34.2563,34.2729,34.2563,34.2646,12100.0
2015-03-24 14:30:00,41.35,41.36,41.32,41.33,11900.0,34.2646,34.2729,34.2397,34.248,11900.0
2015-03-24 14:35:00,41.34,41.36,41.33,41.36,4300.0,34.2563,34.2729,34.248,34.2729,4300.0
2015-03-24 14:40:00,41.36,41.36,41.33,41.36,16900.0,34.2729,34.2729,34.248,34.2729,16900.0
2015-03-24 14:45:00,41.35,41.38,41.34,41.38,9400.0,34.2646,34.2894,34.2563,34.2894,9400.0
2015-03-24 14:50:00,41.38,41.38,41.35,41.36,5800.0,34.2894,34.2894,34.2646,34.2729,5800.0
2015-03-24 14:55:00,41.36,41.39,41.35,41.39,11900.0,34.2729,34.2977,34.2646,34.2977,11900.0
2015-03-24 15:00:00,41.39,41.39,41.37,41.39,16500.0,34.2977,34.2977,34.2812,34.2977,16500.0
2015-03-24 15:05:00,41.39,41.42,41.38,41.41,23300.0,34.2977,34.3226,34.2894,34.3143,23300.0
2015-03-24 15:10:00,41.41,41.42,41.38,41.4,9300.0,34.3143,34.3226,34.2894,34.306,9300.0
2015-03-24 15:15:00,41.4,41.41,41.39,41.41,11700.0,34.306,34.3143,34.2977,34.3143,11700.0
2015-03-24 15:20:00,41.41,41.41,41.34,41.35,24000.0,34.3143,34.3143,34.2563,34.2646,24000.0
2015-03-24 15:25:00,41.35,41.36,41.33,41.34,12800.0,34.2646,34.2729,34.248,34.2563,12800.0
2015-03-24 15:30:00,41.33,41.34,41.32,41.34,14200.0,34.248,34.2563,34.2397,34.2563,14200.0
2015-03-24 15:35:00,41.34,41.36,41.34,41.36,15500.0,34.2563,34.2729,34.2563,34.2729,15500.0
2015-03-24 15:40:00,41.36,41.38,41.35,41.36,33400.0,34.2729,34.2894,34.2646,34.2729,33400.0
2015-03-24 15:45:00,41.37,41.37,41.33,41.33,47700.0,34.2812,34.2812,34.248,34.248,47700.0
2015-03-24 15:50:00,41.34,41.34,41.29,41.3,31400.0,34.2563,34.2563,34.2149,34.2231,31400.0
2015-03-24 15:55:00,41.3,41.31,41.26,41.29,116400.0,34.2231,34.2314,34.19,34.2149,116400.0
2015-03-25 09:30:00,41.4,41.44,41.28,41.28,14800.0,34.306,34.3392,34.2066,34.2066,14800.0
2015-03-25 09:35:00,41.32,41.32,41.19,41.22,13700.0,34.2397,34.2397,34.132,34.1569,13700.0
2015-03-25 09:40:00,41.21,41.27,41.2,41.27,5500.0,34.1486,34.1983,34.1403,34.1983,5500.0
2015-03-25 09:45:00,41.28,41.3,41.2,41.22,9800.0,34.2066,34.2231,34.1403,34.1569,9800.0
2015-03-25 09:50:00,41.24,41.26,41.17,41.17,13000.0,34.1734,34.19,34.1154,34.1154,13000.0
2015-03-25 09:55:00,41.18,41.21,41.17,41.19,9500.0,34.1237,34.1486,34.1154,34.132,9500.0
2015-03-25 10:00:00,41.19,41.19,41.12,41.18,10700.0,34.132,34.132,34.074,34.1237,10700.0
2015-03-25 10:05:00,41.19,41.2,41.17,41.17,4300.0,34.132,34.1403,34.1154,34.1154,4300.0
2015-03-25 10:10:00,41.18,41.21,41.17,41.19,7300.0,34.1237,34.1486,34.1154,34.132,7300.0
2015-03-25 10:15:00,41.17,41.24,41.16,41.23,11500.0,34.1154,34.1734,34.1071,34.1651,11500.0
2015-03-25 10:20:00,41.23,41.26,41.19,41.2,12500.0,34.1651,34.19,34.132,34.1403,12500.0
2015-03-25 10:25:00,41.21,41.21,41.15,41.17,8700.0,34.1486,34.1486,34.0988,34.1154,8700.0
2015-03-25 10:30:00,41.16,41.21,41.15,41.21,6600.0,34.1071,34.1486,34.0988,34.1486,6600.0
2015-03-25 10:35:00,41.2,41.23,41.18,41.21,22700.0,34.1403,34.1651,34.1237,34.1486,22700.0
2015-03-25 10:40:00,41.2,41.22,41.19,41.22,11100.0,34.1403,34.1569,34.132,34.1569,11100.0
2015-03-25 10:45:00,41.22,41.23,41.2,41.23,21100.0,34.1569,34.1651,34.1403,34.1651,21100.0
2015-03-25 10:50:00,41.24,41.25,41.22,41.24,8700.0,34.1734,34.1817,34.1569,34.1734,8700.0
2015-03-25 10:55:00,41.25,41.26,41.23,41.24,11800.0,34.1817,34.19,34.1651,34.1734,11800.0
2015-03-25 11:00:00,41.23,41.24,41.21,41.24,6000.0,34.1651,34.1734,34.1486,34.1734,6000.0
2015-03-25 11:05:00,41.24,41.24,41.21,41.21,16300.0,34.1734,34.1734,34.1486,34.1486,16300.0
2015-03-25 11:10:00,41.22,41.25,41.22,41.25,16600.0,34.1569,34.1817,34.1569,34.1817,16600.0
2015-03-25 11:15:00,41.24,41.24,41.21,41.22,25600.0,34.1734,34.1734,34.1486,34.1569,25600.0
2015-03-25 11:20:00,41.22,41.23,41.2,41.23,12200.0,34.1569,34.1651,34.1403,34.1651,12200.0
2015-03-25 11:25:00,41.24,41.25,41.22,41.23,20800.0,34.1734,34.1817,34.1569,34.1651,20800.0
2015-03-25 11:30:00,41.23,41.24,41.18,41.19,36700.0,34.1651,34.1734,34.1237,34.132,36700.0
2015-03-25 11:35:00,41.2,41.23,41.15,41.15,10100.0,34.1403,34.1651,34.0988,34.0988,10100.0
2015-03-25 11:40:00,41.15,41.16,41.08,41.1,10600.0,34.0988,34.1071,34.0408,34.0574,10600.0
2015-03-25 11:45:00,41.1,41.15,41.1,41.15,8100.0,34.0574,34.0988,34.0574,34.0988,8100.0
2015-03-25 11:50:00,41.15,41.15,41.12,41.13,7200.0,34.0988,34.0988,34.074,34.0823,7200.0
2015-03-25 11:55:00,41.13,41.13,41.08,41.13,9700.0,34.0823,34.0823,34.0408,34.0823,9700.0
2015-03-25 12:00:00,41.12,41.13,41.08,41.08,6300.0,34.074,34.0823,34.0408,34.0408,6300.0
2015-03-25 12:05:00,41.1,41.12,41.09,41.1,7100.0,34.0574,34.074,34.0491,34.0574,7100.0
2015-03-25 12:10:00,41.11,41.12,41.09,41.12,7700.0,34.0657,34.074,34.0491,34.074,7700.0
2015-03-25 12:15:00,41.12,41.13,41.08,41.08,8200.0,34.074,34.0823,34.0408,34.0408,8200.0
2015-03-25 12:20:00,41.09,41.1,40.98,41.0,9900.0,34.0491,34.0574,33.958,33.9746,9900.0
2015-03-25 12:25:00,41.0,41.04,40.98,41.04,6300.0,33.9746,34.0077,33.958,34.0077,6300.0
2015-03-25 12:30:00,41.04,41.04,40.98,40.99,16100.0,34.0077,34.0077,33.958,33.9663,16100.0
2015-03-25 12:35:00,40.98,41.04,40.97,41.02,8300.0,33.958,34.0077,33.9497,33.9911,8300.0
2015-03-25 12:40:00,41.03,41.04,40.96,40.96,8600.0,33.9994,34.0077,33.9414,33.9414,8600.0
2015-03-25 12:45:00,40.96,40.99,40.95,40.97,26400.0,33.9414,33.9663,33.9331,33.9497,26400.0
2015-03-25 12:50:00,40.97,40.97,40.92,40.94,15500.0,33.9497,33.9497,33.9083,33.9248,15500.0
2015-03-25 12:55:00,40.94,40.98,40.93,40.97,5300.0,33.9248,33.958,33.9165,33.9497,5300.0
2015-03-25 13:00:00,40.98,41.0,40.96,40.98,6400.0,33.958,33.9746,33.9414,33.958,6400.0
2015-03-25 13:05:00,40.98,40.98,40.95,40.95,7500.0,33.958,33.958,33.9331,33.9331,7500.0
2015-03-25 13:10:00,40.95,40.95,40.89,40.91,13900.0,33.9331,33.9331,33.8834,33.9,13900.0
2015-03-25 13:15:00,40.91,40.92,40.89,40.92,7300.0,33.9,33.9083,33.8834,33.9083,7300.0
2015-03-25 13:20:00,40.93,40.93,40.89,40.92,6000.0,33.9165,33.9165,33.8834,33.9083,6000.0
2015-03-25 13:25:00,40.91,40.95,40.91,40.94,5500.0,33.9,33.9331,33.9,33.9248,5500.0
2015-03-25 13:30:00,40.95,40.95,40.89,40.95,12700.0,33.9331,33.9331,33.8834,33.9331,12700.0
2015-03-25 13:35:00,40.94,40.98,40.92,40.98,13000.0,33.9248,33.958,33.9083,33.958,13000.0
2015-03-25 13:40:00,40.98,41.0,40.98,41.0,7500.0,33.958,33.9746,33.958,33.9746,7500.0
2015-03-25 13:45:00,41.0,41.0,40.98,40.99,5500.0,33.9746,33.9746,33.958,33.9663,5500.0
2015-03-25 13:50:00,41.0,41.0,40.95,40.96,8700.0,33.9746,33.9746,33.9331,33.9414,8700.0
2015-03-25 13:55:00,40.96,40.97,40.93,40.93,9500.0,33.9414,33.9497,33.9165,33.9165,9500.0
2015-03-25 14:00:00,40.92,40.95,40.91,40.95,8400.0,33.9083,33.9331,33.9,33.9331,8400.0
2015-03-25 14:05:00,40.96,40.96,40.88,40.88,8800.0,33.9414,33.9414,33.8751,33.8751,8800.0
2015-03-25 14:10:00,40.88,40.91,40.87,40.88,8700.0,33.8751,33.9,33.8668,33.8751,8700.0
2015-03-25 14:15:00,40.87,40.92,40.87,40.88,10900.0,33.8668,33.9083,33.8668,33.8751,10900.0
2015-03-25 14:20:00,40.87,40.89,40.85,40.86,10700.0,33.8668,33.8834,33.8503,33.8585,10700.0
2015-03-25 14:25:00,40.85,40.85,40.83,40.83,8700.0,33.8503,33.8503,33.8337,33.8337,8700.0
2015-03-25 14:30:00,40.83,40.85,40.79,40.8,24000.0,33.8337,33.8503,33.8005,33.8088,24000.0
2015-03-25 14:35:00,40.81,40.82,40.8,40.82,8900.0,33.8171,33.8254,33.8088,33.8254,8900.0
2015-03-25 14:40:00,40.82,40.82,40.79,40.8,8000.0,33.8254,33.8254,33.8005,33.8088,8000.0
2015-03-25 14:45:00,40.79,40.81,40.78,40.81,8000.0,33.8005,33.8171,33.7922,33.8171,8000.0
2015-03-25 14:50:00,40.81,40.84,40.8,40.82,9000.0,33.8171,33.842,33.8088,33.8254,9000.0
2015-03-25 14:55:00,40.83,40.84,40.79,40.8,14400.0,33.8337,33.842,33.8005,33.8088,14400.0
2015-03-25 15:00:00,40.79,40.79,40.76,40.78,12400.0,33.8005,33.8005,33.7757,33.7922,12400.0
2015-03-25 15:05:00,40.78,40.78,40.75,40.76,11100.0,33.7922,33.7922,33.7674,33.7757,11100.0
2015-03-25 15:10:00,40.75,40.81,40.74,40.8,12900.0,33.7674,33.8171,33.7591,33.8088,12900.0
2015-03-25 15:15:00,40.8,40.81,40.76,40.78,26100.0,33.8088,33.8171,33.7757,33.7922,26100.0
2015-03-25 15:20:00,40.78,40.78,40.73,40.75,20400.0,33.7922,33.7922,33.7508,33.7674,20400.0
2015-03-25 15:25:00,40.75,40.77,40.73,40.74,17300.0,33.7674,33.784,33.7508,33.7591,17300.0
2015-03-25 15:30:00,40.74,40.75,40.69,40.73,30100.0,33.7591,33.7674,33.7177,33.7508,30100.0
2015-03-25 15:35:00,40.73,40.75,40.71,40.75,29400.0,33.7508,33.7674,33.7342,33.7674,29400.0
2015-03-25 15:40:00,40.74,40.76,40.72,40.75,21300.0,33.7591,33.7757,33.7425,33.7674,21300.0
2015-03-25 15:45:00,40.76,40.76,40.68,40.7,34000.0,33.7757,33.7757,33.7094,33.726,34000.0
2015-03-25 15:50:00,40.69,40.7,40.59,40.6,118200.0,33.7177,33.726,33.6348,33.6431,118200.0
2015-03-25 15:55:00,40.61,40.61,40.57,40.58,224100.0,33.6514,33.6514,33.6182,33.6265,224100.0
2015-03-26 09:30:00,40.41,40.49,40.36,40.39,16000.0,33.4856,33.5519,33.4442,33.4691,16000.0
2015-03-26 09:35:00,40.4,40.53,40.4,40.52,17800.0,33.4774,33.5851,33.4774,33.5768,17800.0
2015-03-26 09:40:00,40.52,40.52,40.34,40.41,22000.0,33.5768,33.5768,33.4276,33.4856,22000.0
2015-03-26 09:45:00,40.41,40.45,40.38,40.41,32100.0,33.4856,33.5188,33.4608,33.4856,32100.0
2015-03-26 09:50:00,40.4,40.44,40.36,40.38,13100.0,33.4774,33.5105,33.4442,33.4608,13100.0
2015-03-26 09:55:00,40.39,40.39,40.34,40.39,11200.0,33.4691,33.4691,33.4276,33.4691,11200.0
2015-03-26 10:00:00,40.39,40.4,40.34,40.34,14900.0,33.4691,33.4774,33.4276,33.4276,14900.0
2015-03-26 10:05:00,40.34,40.35,40.3,40.3,18700.0,33.4276,33.4359,33.3945,33.3945,18700.0
2015-03-26 10:10:00,40.31,40.31,40.28,40.28,14100.0,33.4028,33.4028,33.3779,33.3779,14100.0
2015-03-26 10:15:00,40.28,40.28,40.25,40.25,10900.0,33.3779,33.3779,33.3531,33.3531,10900.0
2015-03-26 10:20:00,40.25,40.29,40.25,40.28,10100.0,33.3531,33.3862,33.3531,33.3779,10100.0
2015-03-26 10:25:00,40.28,40.31,40.27,40.29,19300.0,33.3779,33.4028,33.3696,33.3862,19300.0
2015-03-26 10:30:00,40.3,40.31,40.26,40.28,18300.0,33.3945,33.4028,33.3614,33.3779,18300.0
2015-03-26 10:35:00,40.29,40.33,40.28,40.3,10900.0,33.3862,33.4194,33.3779,33.3945,10900.0
2015-03-26 10:40:00,40.3,40.36,40.28,40.31,15900.0,33.3945,33.4442,33.3779,33.4028,15900.0
2015-03-26 10:45:00,40.31,40.34,40.27,40.3,12800.0,33.4028,33.4276,33.3696,33.3945,12800.0
2015-03-26 10:50:00,40.31,40.33,40.29,40.3,12100.0,33.4028,33.4194,33.3862,33.3945,12100.0
2015-03-26 10:55:00,40.3,40.35,40.3,40.33,11600.0,33.3945,33.4359,33.3945,33.4194,11600.0
2015-03-26 11:00:00,40.34,40.34,40.27,40.29,21100.0,33.4276,33.4276,33.3696,33.3862,21100.0
2015-03-26 11:05:00,40.29,40.29,40.28,40.29,17900.0,33.3862,33.3862,33.3779,33.3862,17900.0
2015-03-26 11:10:00,40.29,40.29,40.25,40.26,12900.0,33.3862,33.3862,33.3531,33.3614,12900.0
2015-03-26 11:15:00,40.26,40.31,40.26,40.27,13900.0,33.3614,33.4028,33.3614,33.3696,13900.0
2015-03-26 11:20:00,40.27,40.29,40.27,40.29,13200.0,33.3696,33.3862,33.3696,33.3862,13200.0
2015-03-26 11:25:00,40.29,40.3,40.28,40.29,16400.0,33.3862,33.3945,33.3779,33.3862,16400.0
2015-03-26 11:30:00,40.29,40.32,40.28,40.3,29000.0,33.3862,33.4111,33.3779,33.3945,29000.0
2015-03-26 11:35:00,40.3,40.31,40.28,40.3,16600.0,33.3945,33.4028,33.3779,33.3945,16600.0
2015-03-26 11:40:00,40.31,40.34,40.3,40.33,13800.0,33.4028,33.4276,33.3945,33.4194,13800.0
2015-03-26 11:45:00,40.33,40.34,40.3,40.33,23000.0,33.4194,33.4276,33.3945,33.4194,23000.0
2015-03-26 11:50:00,40.32,40.32,40.29,40.29,21700.0,33.4111,33.4111,33.3862,33.3862,21700.0
2015-03-26 11:55:00,40.29,40.34,40.29,40.32,12800.0,33.3862,33.4276,33.3862,33.4111,12800.0
2015-03-26 12:00:00,40.32,40.33,40.3,40.32,18600.0,33.4111,33.4194,33.3945,33.4111,18600.0
2015-03-26 12:05:00,40.32,40.33,40.29,40.33,24800.0,33.4111,33.4194,33.3862,33.4194,24800.0
2015-03-26 12:10:00,40.34,40.4,40.34,40.4,12900.0,33.4276,33.4774,33.4276,33.4774,12900.0
2015-03-26 12:15:00,40.4,40.4,40.36,40.38,11900.0,33.4774,33.4774,33.4442,33.4608,11900.0
2015-03-26 12:20:00,40.38,40.4,40.32,40.33,10300.0,33.4608,33.4774,33.4111,33.4194,10300.0
2015-03-26 12:25:00,40.33,40.36,40.31,40.34,13500.0,33.4194,33.4442,33.4028,33.4276,13500.0
2015-03-26 12:30:00,40.34,40.35,40.31,40.33,12500.0,33.4276,33.4359,33.4028,33.4194,12500.0
2015-03-26 12:35:00,40.34,40.37,40.33,40.36,9600.0,33.4276,33.4525,33.4194,33.4442,9600.0
2015-03-26 12:40:00,40.36,40.37,40.33,40.33,5800.0,33.4442,33.4525,33.4194,33.4194,5800.0
2015-03-26 12:45:00,40.33,40.33,40.3,40.32,16200.0,33.4194,33.4194,33.3945,33.4111,16200.0
2015-03-26 12:50:00,40.33,40.38,40.31,40.38,12900.0,33.4194,33.4608,33.4028,33.4608,12900.0
2015-03-26 12:55:00,40.38,40.38,40.33,40.34,13500.0,33.4608,33.4608,33.4194,33.4276,13500.0
2015-03-26 13:00:00,40.35,40.35,40.3,40.3,13400.0,33.4359,33.4359,33.3945,33.3945,13400.0
2015-03-26 13:05:00,40.3,40.33,40.29,40.3,15900.0,33.3945,33.4194,33.3862,33.3945,15900.0
2015-03-26 13:10:00,40.3,40.31,40.24,40.25,11800.0,33.3945,33.4028,33.3448,33.3531,11800.0
2015-03-26 13:15:00,40.26,40.29,40.23,40.28,16100.0,33.3614,33.3862,33.3365,33.3779,16100.0
2015-03-26 13:20:00,40.29,40.3,40.26,40.28,11100.0,33.3862,33.3945,33.3614,33.3779,11100.0
2015-03-26 13:25:00,40.28,40.31,40.28,40.29,16600.0,33.3779,33.4028,33.3779,33.3862,16600.0
2015-03-26 13:30:00,40.3,40.33,40.23,40.3,26000.0,33.3945,33.4194,33.3365,33.3945,26000.0
2015-03-26 13:35:00,40.3,40.33,40.3,40.33,7200.0,33.3945,33.4194,33.3945,33.4194,7200.0
2015-03-26 13:40:00,40.33,40.4,40.33,40.35,18900.0,33.4194,33.4774,33.4194,33.4359,18900.0
2015-03-26 13:45:00,40.35,40.35,40.32,40.33,11300.0,33.4359,33.4359,33.4111,33.4194,11300.0
2015-03-26 13:50:00,40.34,40.39,40.33,40.39,9700.0,33.4276,33.4691,33.4194,33.4691,9700.0
2015-03-26 13:55:00,40.4,40.4,40.37,40.37,16200.0,33.4774,33.4774,33.4525,33.4525,16200.0
2015-03-26 14:00:00,40.37,40.39,40.35,40.37,20900.0,33.4525,33.4691,33.4359,33.4525,20900.0
2015-03-26 14:05:00,40.37,40.38,40.33,40.35,11100.0,33.4525,33.4608,33.4194,33.4359,11100.0
2015-03-26 14:10:00,40.35,40.37,40.27,40.27,12300.0,33.4359,33.4525,33.3696,33.3696,12300.0
2015-03-26 14:15:00,40.29,40.34,40.29,40.31,16200.0,33.3862,33.4276,33.3862,33.4028,16200.0
2015-03-26 14:20:00,40.31,40.32,40.27,40.28,14400.0,33.4028,33.4111,33.3696,33.3779,14400.0
2015-03-26 14:25:00,40.28,40.3,40.27,40.27,14000.0,33.3779,33.3945,33.3696,33.3696,14000.0
2015-03-26 14:30:00,40.26,40.29,40.25,40.27,11500.0,33.3614,33.3862,33.3531,33.3696,11500.0
2015-03-26 14:35:00,40.28,40.29,40.27,40.28,16000.0,33.3779,33.3862,33.3696,33.3779,16000.0
2015-03-26 14:40:00,40.28,40.3,40.26,40.29,13100.0,33.3779,33.3945,33.3614,33.3862,13100.0
2015-03-26 14:45:00,40.29,40.29,40.27,40.29,19300.0,33.3862,33.3862,33.3696,33.3862,19300.0
2015-03-26 14:50:00,40.29,40.29,40.25,40.27,16900.0,33.3862,33.3862,33.3531,33.3696,16900.0
2015-03-26 14:55:00,40.26,40.28,40.2,40.22,31400.0,33.3614,33.3779,33.3116,33.3282,31400.0
2015-03-26 15:00:00,40.22,40.23,40.15,40.23,30500.0,33.3282,33.3365,33.2702,33.3365,30500.0
2015-03-26 15:05:00,40.22,40.28,40.22,40.26,28300.0,33.3282,33.3779,33.3282,33.3614,28300.0
2015-03-26 15:10:00,40.27,40.3,40.24,40.24,19100.0,33.3696,33.3945,33.3448,33.3448,19100.0
2015-03-26 15:15:00,40.24,40.31,40.24,40.27,23100.0,33.3448,33.4028,33.3448,33.3696,23100.0
2015-03-26 15:20:00,40.28,40.31,40.28,40.3,13600.0,33.3779,33.4028,33.3779,33.3945,13600.0
2015-03-26 15:25:00,40.31,40.33,40.29,40.3,33000.0,33.4028,33.4194,33.3862,33.3945,33000.0
2015-03-26 15:30:00,40.31,40.33,40.28,40.33,30400.0,33.4028,33.4194,33.3779,33.4194,30400.0
2015-03-26 15:35:00,40.33,40.36,40.3,40.31,26900.0,33.4194,33.4442,33.3945,33.4028,26900.0
2015-03-26 15:40:00,40.32,40.32,40.27,40.3,28700.0,33.4111,33.4111,33.3696,33.3945,28700.0
2015-03-26 15:45:00,40.29,40.35,40.29,40.33,62100.0,33.3862,33.4359,33.3862,33.4194,62100.0
2015-03-26 15:50:00,40.32,40.35,40.28,40.34,141200.0,33.4111,33.4359,33.3779,33.4276,141200.0
2015-03-26 15:55:00,40.33,40.36,40.3,40.31,212400.0,33.4194,33.4442,33.3945,33.4028,212400.0
2015-03-27 09:30:00,40.3,40.42,40.15,40.41,28500.0,33.3945,33.4939,33.2702,33.4856,28500.0
2015-03-27 09:35:00,40.41,40.42,40.23,40.24,12700.0,33.4856,33.4939,33.3365,33.3448,12700.0
2015-03-27 09:40:00,40.26,40.31,40.25,40.27,9700.0,33.3614,33.4028,33.3531,33.3696,9700.0
2015-03-27 09:45:00,40.25,40.29,40.24,40.27,17200.0,33.3531,33.3862,33.3448,33.3696,17200.0
2015-03-27 09:50:00,40.26,40.29,40.25,40.27,20100.0,33.3614,33.3862,33.3531,33.3696,20100.0
2015-03-27 09:55:00,40.27,40.27,40.24,40.26,10200.0,33.3696,33.3696,33.3448,33.3614,10200.0
2015-03-27 10:00:00,40.26,40.3,40.23,40.3,14100.0,33.3614,33.3945,33.3365,33.3945,14100.0
2015-03-27 10:05:00,40.29,40.29,40.2,40.22,10200.0,33.3862,33.3862,33.3116,33.3282,10200.0
2015-03-27 10:10:00,40.22,40.22,40.13,40.16,15100.0,33.3282,33.3282,33.2536,33.2785,15100.0
2015-03-27 10:15:00,40.17,40.19,40.15,40.18,10300.0,33.2868,33.3033,33.2702,33.2951,10300.0
2015-03-27 10:20:00,40.2,40.26,40.2,40.24,7500.0,33.3116,33.3614,33.3116,33.3448,7500.0
2015-03-27 10:25:00,40.24,40.28,40.24,40.25,7000.0,33.3448,33.3779,33.3448,33.3531,7000.0
2015-03-27 10:30:00,40.26,40.26,40.17,40.21,9900.0,33.3614,33.3614,33.2868,33.3199,9900.0
2015-03-27 10:35:00,40.21,40.25,40.19,40.2,24300.0,33.3199,33.3531,33.3033,33.3116,24300.0
2015-03-27 10:40:00,40.21,40.24,40.19,40.2,18700.0,33.3199,33.3448,33.3033,33.3116,18700.0
2015-03-27 10:45:00,40.2,40.2,40.1,40.14,36200.0,33.3116,33.3116,33.2288,33.2619,36200.0
2015-03-27 10:50:00,40.14,40.2,40.11,40.18,26400.0,33.2619,33.3116,33.2371,33.2951,26400.0
2015-03-27 10:55:00,40.19,40.2,40.18,40.19,12400.0,33.3033,33.3116,33.2951,33.3033,12400.0
2015-03-27 11:00:00,40.18,40.2,40.17,40.19,5100.0,33.2951,33.3116,33.2868,33.3033,5100.0
2015-03-27 11:05:00,40.2,40.21,40.2,40.2,6200.0,33.3116,33.3199,33.3116,33.3116,6200.0
2015-03-27 11:10:00,40.2,40.23,40.18,40.23,7300.0,33.3116,33.3365,33.2951,33.3365,7300.0
2015-03-27 11:15:00,40.23,40.25,40.22,40.23,7900.0,33.3365,33.3531,33.3282,33.3365,7900.0
2015-03-27 11:20:00,40.22,40.23,40.21,40.23,7800.0,33.3282,33.3365,33.3199,33.3365,7800.0
2015-03-27 11:25:00,40.22,40.22,40.17,40.18,5400.0,33.3282,33.3282,33.2868,33.2951,5400.0
2015-03-27 11:30:00,40.18,40.22,40.18,40.21,15000.0,33.2951,33.3282,33.2951,33.3199,15000.0
2015-03-27 11:35:00,40.21,40.21,40.18,40.2,4300.0,33.3199,33.3199,33.2951,33.3116,4300.0
2015-03-27 11:40:00,40.2,40.2,40.15,40.16,5700.0,33.3116,33.3116,33.2702,33.2785,5700.0
2015-03-27 11:45:00,40.16,40.2,40.15,40.18,5800.0,33.2785,33.3116,33.2702,33.2951,5800.0
2015-03-27 11:50:00,40.18,40.18,40.13,40.13,6900.0,33.2951,33.2951,33.2536,33.2536,6900.0
2015-03-27 11:55:00,40.13,40.15,40.1,40.14,12600.0,33.2536,33.2702,33.2288,33.2619,12600.0
2015-03-27 12:00:00,40.14,40.15,40.11,40.15,13800.0,33.2619,33.2702,33.2371,33.2702,13800.0
2015-03-27 12:05:00,40.16,40.21,40.16,40.19,7500.0,33.2785,33.3199,33.2785,33.3033,7500.0
2015-03-27 12:10:00,40.19,40.21,40.19,40.2,5200.0,33.3033,33.3199,33.3033,33.3116,5200.0
2015-03-27 12:15:00,40.21,40.21,40.2,40.2,2700.0,33.3199,33.3199,33.3116,33.3116,2700.0
2015-03-27 12:20:00,40.2,40.2,40.19,40.2,4800.0,33.3116,33.3116,33.3033,33.3116,4800.0
2015-03-27 12:25:00,40.21,40.22,40.17,40.19,9200.0,33.3199,33.3282,33.2868,33.3033,9200.0
2015-03-27 12:30:00,40.21,40.24,40.2,40.22,8900.0,33.3199,33.3448,33.3116,33.3282,8900.0
2015-03-27 12:35:00,40.21,40.23,40.21,40.23,5200.0,33.3199,33.3365,33.3199,33.3365,5200.0
2015-03-27 12:40:00,40.23,40.25,40.17,40.18,20800.0,33.3365,33.3531,33.2868,33.2951,20800.0
2015-03-27 12:45:00,40.18,40.18,40.14,40.17,8000.0,33.2951,33.2951,33.2619,33.2868,8000.0
2015-03-27 12:50:00,40.17,40.18,40.16,40.18,8100.0,33.2868,33.2951,33.2785,33.2951,8100.0
2015-03-27 12:55:00,40.18,40.21,40.17,40.18,8400.0,33.2951,33.3199,33.2868,33.2951,8400.0
2015-03-27 13:00:00,40.19,40.2,40.16,40.19,17200.0,33.3033,33.3116,33.2785,33.3033,17200.0
2015-03-27 13:05:00,40.19,40.19,40.18,40.18,2900.0,33.3033,33.3033,33.2951,33.2951,2900.0
2015-03-27 13:10:00,40.19,40.2,40.18,40.2,14200.0,33.3033,33.3116,33.2951,33.3116,14200.0
2015-03-27 13:15:00,40.21,40.21,40.17,40.18,7400.0,33.3199,33.3199,33.2868,33.2951,7400.0
2015-03-27 13:20:00,40.17,40.18,40.17,40.18,9900.0,33.2868,33.2951,33.2868,33.2951,9900.0
2015-03-27 13:25:00,40.18,40.21,40.18,40.2,4800.0,33.2951,33.3199,33.2951,33.3116,4800.0
2015-03-27 13:30:00,40.2,40.2,40.17,40.18,24000.0,33.3116,33.3116,33.2868,33.2951,24000.0
2015-03-27 13:35:00,40.18,40.2,40.17,40.2,4600.0,33.2951,33.3116,33.2868,33.3116,4600.0
2015-03-27 13:40:00,40.2,40.23,40.2,40.22,6900.0,33.3116,33.3365,33.3116,33.3282,6900.0
2015-03-27 13:45:00,40.22,40.25,40.22,40.23,5500.0,33.3282,33.3531,33.3282,33.3365,5500.0
2015-03-27 13:50:00,40.22,40.28,40.22,40.26,6600.0,33.3282,33.3779,33.3282,33.3614,6600.0
2015-03-27 13:55:00,40.27,40.28,40.25,40.25,7500.0,33.3696,33.3779,33.3531,33.3531,7500.0
2015-03-27 14:00:00,40.26,40.26,40.19,40.21,18700.0,33.3614,33.3614,33.3033,33.3199,18700.0
2015-03-27 14:05:00,40.22,40.22,40.19,40.21,7400.0,33.3282,33.3282,33.3033,33.3199,7400.0
2015-03-27 14:10:00,40.21,40.23,40.2,40.22,11600.0,33.3199,33.3365,33.3116,33.3282,11600.0
2015-03-27 14:15:00,40.23,40.23,40.2,40.2,4000.0,33.3365,33.3365,33.3116,33.3116,4000.0
2015-03-27 14:20:00,40.21,40.21,40.19,40.21,11300.0,33.3199,33.3199,33.3033,33.3199,11300.0
2015-03-27 14:25:00,40.2,40.21,40.16,40.16,17200.0,33.3116,33.3199,33.2785,33.2785,17200.0
2015-03-27 14:30:00,40.17,40.17,40.16,40.16,6300.0,33.2868,33.2868,33.2785,33.2785,6300.0
2015-03-27 14:35:00,40.16,40.17,40.12,40.12,13100.0,33.2785,33.2868,33.2453,33.2453,13100.0
2015-03-27 14:40:00,40.13,40.13,40.11,40.12,19600.0,33.2536,33.2536,33.2371,33.2453,19600.0
2015-03-27 14:45:00,40.12,40.12,40.11,40.12,8100.0,33.2453,33.2453,33.2371,33.2453,8100.0
2015-03-27 14:50:00,40.12,40.16,40.11,40.15,12700.0,33.2453,33.2785,33.2371,33.2702,12700.0
2015-03-27 14:55:00,40.16,40.17,40.16,40.17,4400.0,33.2785,33.2868,33.2785,33.2868,4400.0
2015-03-27 15:00:00,40.16,40.19,40.16,40.19,5900.0,33.2785,33.3033,33.2785,33.3033,5900.0
2015-03-27 15:05:00,40.19,40.2,40.15,40.16,23600.0,33.3033,33.3116,33.2702,33.2785,23600.0
2015-03-27 15:10:00,40.16,40.16,40.14,40.14,14600.0,33.2785,33.2785,33.2619,33.2619,14600.0
2015-03-27 15:15:00,40.14,40.15,40.11,40.11,13400.0,33.2619,33.2702,33.2371,33.2371,13400.0
2015-03-27 15:20:00,40.11,40.16,40.11,40.16,19100.0,33.2371,33.2785,33.2371,33.2785,19100.0
2015-03-27 15:25:00,40.16,40.16,40.15,40.16,8100.0,33.2785,33.2785,33.2702,33.2785,8100.0
2015-03-27 15:30:00,40.16,40.17,40.13,40.14,40500.0,33.2785,33.2868,33.2536,33.2619,40500.0
2015-03-27 15:35:00,40.15,40.16,40.12,40.15,37800.0,33.2702,33.2785,33.2453,33.2702,37800.0
2015-03-27 15:40:00,40.15,40.18,40.15,40.15,27700.0,33.2702,33.2951,33.2702,33.2702,27700.0
2015-03-27 15:45:00,40.15,40.18,40.13,40.15,36000.0,33.2702,33.2951,33.2536,33.2702,36000.0
2015-03-27 15:50:00,40.15,40.16,40.14,40.16,14500.0,33.2702,33.2785,33.2619,33.2785,14500.0
2015-03-27 15:55:00,40.16,40.2,40.15,40.15,87600.0,33.2785,33.3116,33.2702,33.2702,87600.0
2015-03-30 09:30:00,40.01,40.18,40.01,40.04,23500.0,33.3844,33.5262,33.3844,33.4094,23500.0
2015-03-30 09:35:00,40.05,40.05,39.94,40.01,11800.0,33.4177,33.4177,33.326,33.3844,11800.0
2015-03-30 09:40:00,40.05,40.11,40.0,40.1,20100.0,33.4177,33.4678,33.376,33.4595,20100.0
2015-03-30 09:45:00,40.09,40.13,40.08,40.13,11800.0,33.4511,33.4845,33.4428,33.4845,11800.0
2015-03-30 09:50:00,40.12,40.13,40.07,40.08,9000.0,33.4762,33.4845,33.4344,33.4428,9000.0
2015-03-30 09:55:00,40.08,40.13,40.04,40.13,7700.0,33.4428,33.4845,33.4094,33.4845,7700.0
2015-03-30 10:00:00,40.14,40.21,40.14,40.21,30300.0,33.4928,33.5513,33.4928,33.5513,30300.0
2015-03-30 10:05:00,40.21,40.24,40.2,40.24,7100.0,33.5513,33.5763,33.5429,33.5763,7100.0
2015-03-30 10:10:00,40.24,40.25,40.22,40.23,12900.0,33.5763,33.5846,33.5596,33.5679,12900.0
2015-03-30 10:15:00,40.24,40.24,40.18,40.18,6100.0,33.5763,33.5763,33.5262,33.5262,6100.0
2015-03-30 10:20:00,40.18,40.18,40.1,40.14,17700.0,33.5262,33.5262,33.4595,33.4928,17700.0
2015-03-30 10:25:00,40.15,40.15,40.1,40.14,18400.0,33.5012,33.5012,33.4595,33.4928,18400.0
2015-03-30 10:30:00,40.14,40.17,40.13,40.15,7500.0,33.4928,33.5179,33.4845,33.5012,7500.0
2015-03-30 10:35:00,40.15,40.16,40.11,40.12,25700.0,33.5012,33.5095,33.4678,33.4762,25700.0
2015-03-30 10:40:00,40.12,40.14,40.12,40.12,4400.0,33.4762,33.4928,33.4762,33.4762,4400.0
2015-03-30 10:45:00,40.12,40.19,40.12,40.19,8700.0,33.4762,33.5346,33.4762,33.5346,8700.0
2015-03-30 10:50:00,40.2,40.26,40.2,40.26,14800.0,33.5429,33.593,33.5429,33.593,14800.0
2015-03-30 10:55:00,40.26,40.27,40.25,40.27,2300.0,33.593,33.6013,33.5846,33.6013,2300.0
2015-03-30 11:00:00,40.27,40.28,40.24,40.26,8200.0,33.6013,33.6097,33.5763,33.593,8200.0
2015-03-30 11:05:00,40.26,40.28,40.23,40.25,29800.0,33.593,33.6097,33.5679,33.5846,29800.0
2015-03-30 11:10:00,40.25,40.28,40.25,40.27,12700.0,33.5846,33.6097,33.5846,33.6013,12700.0
2015-03-30 11:15:00,40.28,40.29,40.28,40.29,4500.0,33.6097,33.618,33.6097,33.618,4500.0
2015-03-30 11:20:00,40.29,40.29,40.27,40.27,5100.0,33.618,33.618,33.6013,33.6013,5100.0
2015-03-30 11:25:00,40.27,40.27,40.25,40.25,7400.0,33.6013,33.6013,33.5846,33.5846,7400.0
2015-03-30 11:30:00,40.25,40.29,40.25,40.29,15600.0,33.5846,33.618,33.5846,33.618,15600.0
2015-03-30 11:35:00,40.29,40.3,40.29,40.3,4900.0,33.618,33.6263,33.618,33.6263,4900.0
2015-03-30 11:40:00,40.3,40.3,40.25,40.25,16600.0,33.6263,33.6263,33.5846,33.5846,16600.0
2015-03-30 11:45:00,40.25,40.25,40.24,40.25,8500.0,33.5846,33.5846,33.5763,33.5846,8500.0
2015-03-30 11:50:00,40.25,40.25,40.23,40.23,2500.0,33.5846,33.5846,33.5679,33.5679,2500.0
2015-03-30 11:55:00,40.23,40.25,40.22,40.25,16900.0,33.5679,33.5846,33.5596,33.5846,16900.0
2015-03-30 12:00:00,40.25,40.27,40.24,40.26,16300.0,33.5846,33.6013,33.5763,33.593,16300.0
2015-03-30 12:05:00,40.26,40.29,40.25,40.27,11100.0,33.593,33.618,33.5846,33.6013,11100.0
2015-03-30 12:10:00,40.28,40.32,40.28,40.32,5900.0,33.6097,33.643,33.6097,33.643,5900.0
2015-03-30 12:15:00,40.32,40.34,40.31,40.33,16900.0,33.643,33.6597,33.6347,33.6514,16900.0
2015-03-30 12:20:00,40.33,40.33,40.31,40.33,3400.0,33.6514,33.6514,33.6347,33.6514,3400.0
2015-03-30 12:25:00,40.34,40.34,40.32,40.33,3100.0,33.6597,33.6597,33.643,33.6514,3100.0
2015-03-30 12:30:00,40.34,40.35,40.32,40.35,3900.0,33.6597,33.6681,33.643,33.6681,3900.0
2015-03-30 12:35:00,40.35,40.37,40.35,40.37,1200.0,33.6681,33.6848,33.6681,33.6848,1200.0
2015-03-30 12:40:00,40.36,40.37,40.35,40.36,12200.0,33.6764,33.6848,33.6681,33.6764,12200.0
2015-03-30 12:45:00,40.35,40.35,40.34,40.34,12500.0,33.6681,33.6681,33.6597,33.6597,12500.0
2015-03-30 12:50:00,40.35,40.35,40.32,40.33,5600.0,33.6681,33.6681,33.643,33.6514,5600.0
2015-03-30 12:55:00,40.32,40.33,40.32,40.33,2800.0,33.643,33.6514,33.643,33.6514,2800.0
2015-03-30 13:00:00,40.33,40.34,40.32,40.33,14000.0,33.6514,33.6597,33.643,33.6514,14000.0
2015-03-30 13:05:00,40.33,40.35,40.33,40.34,7500.0,33.6514,33.6681,33.6514,33.6597,7500.0
2015-03-30 13:10:00,40.34,40.35,40.29,40.32,22600.0,33.6597,33.6681,33.618,33.643,22600.0
2015-03-30 13:15:00,40.32,40.36,40.31,40.36,6500.0,33.643,33.6764,33.6347,33.6764,6500.0
2015-03-30 13:20:00,40.36,40.41,40.35,40.41,6400.0,33.6764,33.7181,33.6681,33.7181,6400.0
2015-03-30 13:25:00,40.41,40.44,40.39,40.44,14900.0,33.7181,33.7432,33.7014,33.7432,14900.0
2015-03-30 13:30:00,40.43,40.46,40.43,40.46,11500.0,33.7348,33.7599,33.7348,33.7599,11500.0
2015-03-30 13:35:00,40.46,40.47,40.45,40.46,4900.0,33.7599,33.7682,33.7515,33.7599,4900.0
2015-03-30 13:40:00,40.46,40.48,40.45,40.48,7100.0,33.7599,33.7765,33.7515,33.7765,7100.0
2015-03-30 13:45:00,40.48,40.48,40.47,40.48,2800.0,33.7765,33.7765,33.7682,33.7765,2800.0
2015-03-30 13:50:00,40.48,40.49,40.47,40.48,5400.0,33.7765,33.7849,33.7682,33.7765,5400.0
2015-03-30 13:55:00,40.48,40.49,40.47,40.48,8800.0,33.7765,33.7849,33.7682,33.7765,8800.0
2015-03-30 14:00:00,40.49,40.5,40.48,40.5,9100.0,33.7849,33.7932,33.7765,33.7932,9100.0
2015-03-30 14:05:00,40.5,40.51,40.48,40.5,15600.0,33.7932,33.8016,33.7765,33.7932,15600.0
2015-03-30 14:10:00,40.5,40.51,40.49,40.5,7700.0,33.7932,33.8016,33.7849,33.7932,7700.0
2015-03-30 14:15:00,40.5,40.52,40.5,40.51,7300.0,33.7932,33.8099,33.7932,33.8016,7300.0
2015-03-30 14:20:00,40.51,40.54,40.5,40.54,9200.0,33.8016,33.8266,33.7932,33.8266,9200.0
2015-03-30 14:25:00,40.54,40.54,40.51,40.52,8800.0,33.8266,33.8266,33.8016,33.8099,8800.0
2015-03-30 14:30:00,40.52,40.52,40.5,40.51,7900.0,33.8099,33.8099,33.7932,33.8016,7900.0
2015-03-30 14:35:00,40.5,40.5,40.47,40.47,4800.0,33.7932,33.7932,33.7682,33.7682,4800.0
2015-03-30 14:40:00,40.47,40.47,40.42,40.43,12400.0,33.7682,33.7682,33.7265,33.7348,12400.0
2015-03-30 14:45:00,40.42,40.42,40.39,40.4,9000.0,33.7265,33.7265,33.7014,33.7098,9000.0
2015-03-30 14:50:00,40.39,40.42,40.39,40.39,17300.0,33.7014,33.7265,33.7014,33.7014,17300.0
2015-03-30 14:55:00,40.39,40.4,40.36,40.36,10400.0,33.7014,33.7098,33.6764,33.6764,10400.0
2015-03-30 15:00:00,40.37,40.38,40.36,40.37,20800.0,33.6848,33.6931,33.6764,33.6848,20800.0
2015-03-30 15:05:00,40.37,40.37,40.34,40.35,26200.0,33.6848,33.6848,33.6597,33.6681,26200.0
2015-03-30 15:10:00,40.36,40.36,40.32,40.32,9400.0,33.6764,33.6764,33.643,33.643,9400.0
2015-03-30 15:15:00,40.32,40.36,40.31,40.36,18000.0,33.643,33.6764,33.6347,33.6764,18000.0
2015-03-30 15:20:00,40.36,40.36,40.31,40.35,18800.0,33.6764,33.6764,33.6347,33.6681,18800.0
2015-03-30 15:25:00,40.35,40.38,40.34,40.36,17600.0,33.6681,33.6931,33.6597,33.6764,17600.0
2015-03-30 15:30:00,40.37,40.4,40.35,40.39,25300.0,33.6848,33.7098,33.6681,33.7014,25300.0
2015-03-30 15:35:00,40.39,40.41,40.39,40.41,18100.0,33.7014,33.7181,33.7014,33.7181,18100.0
2015-03-30 15:40:00,40.41,40.43,40.39,40.43,19700.0,33.7181,33.7348,33.7014,33.7348,19700.0
2015-03-30 15:45:00,40.42,40.44,40.39,40.4,122900.0,33.7265,33.7432,33.7014,33.7098,122900.0
2015-03-30 15:50:00,40.39,40.39,40.33,40.34,23000.0,33.7014,33.7014,33.6514,33.6597,23000.0
2015-03-30 15:55:00,40.33,40.35,40.31,40.34,75700.0,33.6514,33.6681,33.6347,33.6597,75700.0
2015-03-31 09:30:00,40.29,40.33,40.17,40.26,17500.0,33.618,33.6514,33.5179,33.593,17500.0
2015-03-31 09:35:00,40.23,40.29,40.13,40.24,6100.0,33.5679,33.618,33.4845,33.5763,6100.0
2015-03-31 09:40:00,40.25,40.3,40.19,40.19,6400.0,33.5846,33.6263,33.5346,33.5346,6400.0
2015-03-31 09:45:00,40.24,40.3,40.19,40.28,6300.0,33.5763,33.6263,33.5346,33.6097,6300.0
2015-03-31 09:50:00,40.29,40.35,40.24,40.35,6600.0,33.618,33.6681,33.5763,33.6681,6600.0
2015-03-31 09:55:00,40.35,40.36,40.33,40.35,6000.0,33.6681,33.6764,33.6514,33.6681,6000.0
2015-03-31 10:00:00,40.36,40.42,40.36,40.37,10400.0,33.6764,33.7265,33.6764,33.6848,10400.0
2015-03-31 10:05:00,40.38,40.47,40.37,40.45,13300.0,33.6931,33.7682,33.6848,33.7515,13300.0
2015-03-31 10:10:00,40.46,40.48,40.41,40.44,9200.0,33.7599,33.7765,33.7181,33.7432,9200.0
2015-03-31 10:15:00,40.44,40.46,40.43,40.46,3800.0,33.7432,33.7599,33.7348,33.7599,3800.0
2015-03-31 10:20:00,40.46,40.52,40.46,40.52,3700.0,33.7599,33.8099,33.7599,33.8099,3700.0
2015-03-31 10:25:00,40.52,40.52,40.47,40.47,12800.0,33.8099,33.8099,33.7682,33.7682,12800.0
2015-03-31 10:30:00,40.48,40.48,40.37,40.42,34100.0,33.7765,33.7765,33.6848,33.7265,34100.0
2015-03-31 10:35:00,40.43,40.48,40.43,40.44,17500.0,33.7348,33.7765,33.7348,33.7432,17500.0
2015-03-31 10:40:00,40.44,40.45,40.44,40.45,4200.0,33.7432,33.7515,33.7432,33.7515,4200.0
2015-03-31 10:45:00,40.45,40.46,40.42,40.43,21500.0,33.7515,33.7599,33.7265,33.7348,21500.0
2015-03-31 10:50:00,40.44,40.47,40.43,40.45,11400.0,33.7432,33.7682,33.7348,33.7515,11400.0
2015-03-31 10:55:00,40.45,40.48,40.45,40.48,5800.0,33.7515,33.7765,33.7515,33.7765,5800.0
2015-03-31 11:00:00,40.48,40.5,40.47,40.49,19500.0,33.7765,33.7932,33.7682,33.7849,19500.0
2015-03-31 11:05:00,40.49,40.51,40.49,40.51,17400.0,33.7849,33.8016,33.7849,33.8016,17400.0
2015-03-31 11:10:00,40.52,40.57,40.52,40.57,4300.0,33.8099,33.8516,33.8099,33.8516,4300.0
2015-03-31 11:15:00,40.57,40.59,40.52,40.52,17000.0,33.8516,33.8683,33.8099,33.8099,17000.0
2015-03-31 11:20:00,40.53,40.53,40.51,40.51,2300.0,33.8183,33.8183,33.8016,33.8016,2300.0
2015-03-31 11:25:00,40.52,40.54,40.5,40.53,27100.0,33.8099,33.8266,33.7932,33.8183,27100.0
2015-03-31 11:30:00,40.53,40.53,40.48,40.49,9500.0,33.8183,33.8183,33.7765,33.7849,9500.0
2015-03-31 11:35:00,40.49,40.53,40.49,40.53,4200.0,33.7849,33.8183,33.7849,33.8183,4200.0
2015-03-31 11:40:00,40.53,40.53,40.51,40.52,13100.0,33.8183,33.8183,33.8016,33.8099,13100.0
2015-03-31 11:45:00,40.52,40.55,40.52,40.55,9300.0,33.8099,33.8349,33.8099,33.8349,9300.0
2015-03-31 11:50:00,40.55,40.57,40.54,40.55,15800.0,33.8349,33.8516,33.8266,33.8349,15800.0
2015-03-31 11:55:00,40.55,40.56,40.52,40.52,20700.0,33.8349,33.8433,33.8099,33.8099,20700.0
2015-03-31 12:00:00,40.52,40.56,40.5,40.55,16400.0,33.8099,33.8433,33.7932,33.8349,16400.0
2015-03-31 12:05:00,40.55,40.55,40.54,40.55,700.0,33.8349,33.8349,33.8266,33.8349,700.0
2015-03-31 12:10:00,40.54,40.55,40.54,40.55,6200.0,33.8266,33.8349,33.8266,33.8349,6200.0
2015-03-31 12:15:00,40.55,40.55,40.53,40.55,9700.0,33.8349,33.8349,33.8183,33.8349,9700.0
2015-03-31 12:20:00,40.54,40.58,40.53,40.57,19300.0,33.8266,33.86,33.8183,33.8516,19300.0
2015-03-31 12:25:00,40.57,40.57,40.55,40.56,7900.0,33.8516,33.8516,33.8349,33.8433,7900.0
2015-03-31 12:30:00,40.56,40.56,40.55,40.55,5500.0,33.8433,33.8433,33.8349,33.8349,5500.0
2015-03-31 12:35:00,40.55,40.6,40.55,40.6,15500.0,33.8349,33.8767,33.8349,33.8767,15500.0
2015-03-31 12:40:00,40.61,40.61,40.6,40.6,3800.0,33.885,33.885,33.8767,33.8767,3800.0
2015-03-31 12:45:00,40.61,40.61,40.6,40.61,8300.0,33.885,33.885,33.8767,33.885,8300.0
2015-03-31 12:50:00,40.61,40.61,40.56,40.57,6800.0,33.885,33.885,33.8433,33.8516,6800.0
2015-03-31 12:55:00,40.57,40.57,40.56,40.57,2900.0,33.8516,33.8516,33.8433,33.8516,2900.0
2015-03-31 13:00:00,40.57,40.61,40.57,40.6,14500.0,33.8516,33.885,33.8516,33.8767,14500.0
2015-03-31 13:05:00,40.6,40.61,40.59,40.61,6200.0,33.8767,33.885,33.8683,33.885,6200.0
2015-03-31 13:10:00,40.61,40.61,40.6,40.6,2600.0,33.885,33.885,33.8767,33.8767,2600.0
2015-03-31 13:15:00,40.61,40.62,40.6,40.61,6000.0,33.885,33.8934,33.8767,33.885,6000.0
2015-03-31 13:20:00,40.61,40.64,40.61,40.62,11000.0,33.885,33.91,33.885,33.8934,11000.0
2015-03-31 13:25:00,40.62,40.63,40.61,40.61,9600.0,33.8934,33.9017,33.885,33.885,9600.0
2015-03-31 13:30:00,40.6,40.63,40.59,40.63,4500.0,33.8767,33.9017,33.8683,33.9017,4500.0
2015-03-31 13:35:00,40.63,40.63,40.61,40.62,2300.0,33.9017,33.9017,33.885,33.8934,2300.0
2015-03-31 13:40:00,40.61,40.67,40.6,40.65,24500.0,33.885,33.9351,33.8767,33.9184,24500.0
2015-03-31 13:45:00,40.65,40.65,40.61,40.62,6100.0,33.9184,33.9184,33.885,33.8934,6100.0
2015-03-31 13:50:00,40.62,40.62,40.6,40.61,7700.0,33.8934,33.8934,33.8767,33.885,7700.0
2015-03-31 13:55:00,40.6,40.64,40.59,40.63,10800.0,33.8767,33.91,33.8683,33.9017,10800.0
2015-03-31 14:00:00,40.63,40.65,40.63,40.65,7100.0,33.9017,33.9184,33.9017,33.9184,7100.0
2015-03-31 14:05:00,40.64,40.64,40.6,40.6,11000.0,33.91,33.91,33.8767,33.8767,11000.0
2015-03-31 14:10:00,40.6,40.61,40.6,40.61,5100.0,33.8767,33.885,33.8767,33.885,5100.0
2015-03-31 14:15:00,40.6,40.61,40.59,40.59,2600.0,33.8767,33.885,33.8683,33.8683,2600.0
2015-03-31 14:20:00,40.59,40.61,40.57,40.61,11600.0,33.8683,33.885,33.8516,33.885,11600.0
2015-03-31 14:25:00,40.61,40.61,40.57,40.58,7400.0,33.885,33.885,33.8516,33.86,7400.0
2015-03-31 14:30:00,40.57,40.58,40.54,40.55,6600.0,33.8516,33.86,33.8266,33.8349,6600.0
2015-03-31 14:35:00,40.55,40.57,40.55,40.57,13400.0,33.8349,33.8516,33.8349,33.8516,13400.0
2015-03-31 14:40:00,40.57,40.57,40.55,40.57,19100.0,33.8516,33.8516,33.8349,33.8516,19100.0
2015-03-31 14:45:00,40.57,40.59,40.56,40.59,4000.0,33.8516,33.8683,33.8433,33.8683,4000.0
2015-03-31 14:50:00,40.6,40.6,40.58,40.59,9500.0,33.8767,33.8767,33.86,33.8683,9500.0
2015-03-31 14:55:00,40.59,40.6,40.58,40.59,3200.0,33.8683,33.8767,33.86,33.8683,3200.0
2015-03-31 15:00:00,40.59,40.6,40.55,40.56,14000.0,33.8683,33.8767,33.8349,33.8433,14000.0
2015-03-31 15:05:00,40.56,40.59,40.55,40.59,13300.0,33.8433,33.8683,33.8349,33.8683,13300.0
2015-03-31 15:10:00,40.59,40.59,40.54,40.54,13500.0,33.8683,33.8683,33.8266,33.8266,13500.0
2015-03-31 15:15:00,40.54,40.57,40.51,40.56,37800.0,33.8266,33.8516,33.8016,33.8433,37800.0
2015-03-31 15:20:00,40.56,40.58,40.54,40.55,20400.0,33.8433,33.86,33.8266,33.8349,20400.0
2015-03-31 15:25:00,40.55,40.56,40.53,40.54,12400.0,33.8349,33.8433,33.8183,33.8266,12400.0
2015-03-31 15:30:00,40.53,40.53,40.5,40.51,13600.0,33.8183,33.8183,33.7932,33.8016,13600.0
2015-03-31 15:35:00,40.52,40.55,40.51,40.54,12200.0,33.8099,33.8349,33.8016,33.8266,12200.0
2015-03-31 15:40:00,40.54,40.56,40.53,40.53,18400.0,33.8266,33.8433,33.8183,33.8183,18400.0
2015-03-31 15:45:00,40.54,40.6,40.53,40.59,35500.0,33.8266,33.8767,33.8183,33.8683,35500.0
2015-03-31 15:50:00,40.59,40.6,40.55,40.55,35000.0,33.8683,33.8767,33.8349,33.8349,35000.0
2015-03-31 15:55:00,40.55,40.62,40.55,40.57,93900.0,33.8349,33.8934,33.8349,33.8516,93900.0
2015-04-01 09:30:00,40.42,40.49,40.41,40.45,18200.0,33.7265,33.7849,33.7181,33.7515,18200.0
2015-04-01 09:35:00,40.44,40.47,40.4,40.44,4800.0,33.7432,33.7682,33.7098,33.7432,4800.0
2015-04-01 09:40:00,40.4,40.4,40.31,40.31,9200.0,33.7098,33.7098,33.6347,33.6347,9200.0
2015-04-01 09:45:00,40.33,40.4,40.33,40.35,9500.0,33.6514,33.7098,33.6514,33.6681,9500.0
2015-04-01 09:50:00,40.37,40.39,40.33,40.37,17200.0,33.6848,33.7014,33.6514,33.6848,17200.0
2015-04-01 09:55:00,40.36,40.41,40.33,40.41,15000.0,33.6764,33.7181,33.6514,33.7181,15000.0
2015-04-01 10:00:00,40.4,40.44,40.39,40.44,11900.0,33.7098,33.7432,33.7014,33.7432,11900.0
2015-04-01 10:05:00,40.44,40.45,40.35,40.35,25700.0,33.7432,33.7515,33.6681,33.6681,25700.0
2015-04-01 10:10:00,40.33,40.33,40.29,40.3,16400.0,33.6514,33.6514,33.618,33.6263,16400.0
2015-04-01 10:15:00,40.3,40.3,40.24,40.25,15600.0,33.6263,33.6263,33.5763,33.5846,15600.0
2015-04-01 10:20:00,40.27,40.29,40.25,40.27,6600.0,33.6013,33.618,33.5846,33.6013,6600.0
2015-04-01 10:25:00,40.28,40.28,40.24,40.25,12500.0,33.6097,33.6097,33.5763,33.5846,12500.0
2015-04-01 10:30:00,40.25,40.27,40.21,40.21,7600.0,33.5846,33.6013,33.5513,33.5513,7600.0
2015-04-01 10:35:00,40.21,40.21,40.19,40.19,6400.0,33.5513,33.5513,33.5346,33.5346,6400.0
2015-04-01 10:40:00,40.19,40.25,40.19,40.21,13500.0,33.5346,33.5846,33.5346,33.5513,13500.0
2015-04-01 10:45:00,40.21,40.22,40.19,40.2,20400.0,33.5513,33.5596,33.5346,33.5429,20400.0
2015-04-01 10:50:00,40.2,40.26,40.2,40.24,13500.0,33.5429,33.593,33.5429,33.5763,13500.0
2015-04-01 10:55:00,40.24,40.3,40.24,40.3,6300.0,33.5763,33.6263,33.5763,33.6263,6300.0
2015-04-01 11:00:00,40.3,40.32,40.24,40.27,10200.0,33.6263,33.643,33.5763,33.6013,10200.0
2015-04-01 11:05:00,40.27,40.33,40.27,40.33,6400.0,33.6013,33.6514,33.6013,33.6514,6400.0
2015-04-01 11:10:00,40.34,40.37,40.34,40.37,14500.0,33.6597,33.6848,33.6597,33.6848,14500.0
2015-04-01 11:15:00,40.38,40.4,40.38,40.39,5200.0,33.6931,33.7098,33.6931,33.7014,5200.0
2015-04-01 11:20:00,40.38,40.39,40.36,40.38,4400.0,33.6931,33.7014,33.6764,33.6931,4400.0
2015-04-01 11:25:00,40.38,40.39,40.35,40.37,8400.0,33.6931,33.7014,33.6681,33.6848,8400.0
2015-04-01 11:30:00,40.38,40.41,40.37,40.39,9200.0,33.6931,33.7181,33.6848,33.7014,9200.0
2015-04-01 11:35:00,40.38,40.43,40.38,40.42,6600.0,33.6931,33.7348,33.6931,33.7265,6600.0
2015-04-01 11:40:00,40.42,40.44,40.42,40.43,4300.0,33.7265,33.7432,33.7265,33.7348,4300.0
2015-04-01 11:45:00,40.44,40.46,40.42,40.43,9300.0,33.7432,33.7599,33.7265,33.7348,9300.0
2015-04-01 11:50:00,40.43,40.43,40.39,40.42,4100.0,33.7348,33.7348,33.7014,33.7265,4100.0
2015-04-01 11:55:00,40.42,40.42,40.36,40.37,8000.0,33.7265,33.7265,33.6764,33.6848,8000.0
2015-04-01 12:00:00,40.37,40.37,40.32,40.32,8900.0,33.6848,33.6848,33.643,33.643,8900.0
2015-04-01 12:05:00,40.32,40.34,40.31,40.34,5000.0,33.643,33.6597,33.6347,33.6597,5000.0
2015-04-01 12:10:00,40.33,40.34,40.28,40.29,5900.0,33.6514,33.6597,33.6097,33.618,5900.0
2015-04-01 12:15:00,40.27,40.28,40.24,40.24,5700.0,33.6013,33.6097,33.5763,33.5763,5700.0
2015-04-01 12:20:00,40.23,40.24,40.16,40.16,9700.0,33.5679,33.5763,33.5095,33.5095,9700.0
2015-04-01 12:25:00,40.16,40.2,40.16,40.16,18200.0,33.5095,33.5429,33.5095,33.5095,18200.0
2015-04-01 12:30:00,40.16,40.17,40.13,40.17,6900.0,33.5095,33.5179,33.4845,33.5179,6900.0
2015-04-01 12:35:00,40.17,40.17,40.14,40.16,4200.0,33.5179,33.5179,33.4928,33.5095,4200.0
2015-04-01 12:40:00,40.16,40.18,40.16,40.18,3800.0,33.5095,33.5262,33.5095,33.5262,3800.0
2015-04-01 12:45:00,40.18,40.19,40.14,40.16,6700.0,33.5262,33.5346,33.4928,33.5095,6700.0
2015-04-01 12:50:00,40.16,40.21,40.15,40.19,18000.0,33.5095,33.5513,33.5012,33.5346,18000.0
2015-04-01 12:55:00,40.18,40.19,40.15,40.16,7700.0,33.5262,33.5346,33.5012,33.5095,7700.0
2015-04-01 13:00:00,40.16,40.17,40.14,40.14,3800.0,33.5095,33.5179,33.4928,33.4928,3800.0
2015-04-01 13:05:00,40.15,40.15,40.12,40.13,3900.0,33.5012,33.5012,33.4762,33.4845,3900.0
2015-04-01 13:10:00,40.14,40.2,40.14,40.2,8800.0,33.4928,33.5429,33.4928,33.5429,8800.0
2015-04-01 13:15:00,40.2,40.21,40.17,40.18,6600.0,33.5429,33.5513,33.5179,33.5262,6600.0
2015-04-01 13:20:00,40.17,40.18,40.16,40.17,5400.0,33.5179,33.5262,33.5095,33.5179,5400.0
2015-04-01 13:25:00,40.16,40.16,40.13,40.14,7600.0,33.5095,33.5095,33.4845,33.4928,7600.0
2015-04-01 13:30:00,40.14,40.16,40.13,40.15,8200.0,33.4928,33.5095,33.4845,33.5012,8200.0
2015-04-01 13:35:00,40.15,40.15,40.1,40.11,12700.0,33.5012,33.5012,33.4595,33.4678,12700.0
2015-04-01 13:40:00,40.11,40.13,40.1,40.11,13100.0,33.4678,33.4845,33.4595,33.4678,13100.0
2015-04-01 13:45:00,40.11,40.12,40.09,40.12,22600.0,33.4678,33.4762,33.4511,33.4762,22600.0
2015-04-01 13:50:00,40.12,40.14,40.09,40.14,9900.0,33.4762,33.4928,33.4511,33.4928,9900.0
2015-04-01 13:55:00,40.14,40.15,40.13,40.13,5300.0,33.4928,33.5012,33.4845,33.4845,5300.0
2015-04-01 14:00:00,40.13,40.16,40.12,40.13,7500.0,33.4845,33.5095,33.4762,33.4845,7500.0
2015-04-01 14:05:00,40.13,40.13,40.11,40.11,10600.0,33.4845,33.4845,33.4678,33.4678,10600.0
2015-04-01 14:10:00,40.11,40.12,40.06,40.06,12800.0,33.4678,33.4762,33.4261,33.4261,12800.0
2015-04-01 14:15:00,40.07,40.07,40.03,40.04,13900.0,33.4344,33.4344,33.4011,33.4094,13900.0
2015-04-01 14:20:00,40.04,40.08,40.03,40.07,4700.0,33.4094,33.4428,33.4011,33.4344,4700.0
2015-04-01 14:25:00,40.08,40.08,40.04,40.05,10400.0,33.4428,33.4428,33.4094,33.4177,10400.0
2015-04-01 14:30:00,40.04,40.05,40.03,40.05,8400.0,33.4094,33.4177,33.4011,33.4177,8400.0
2015-04-01 14:35:00,40.05,40.06,40.01,40.04,10000.0,33.4177,33.4261,33.3844,33.4094,10000.0
2015-04-01 14:40:00,40.04,40.06,40.04,40.05,6400.0,33.4094,33.4261,33.4094,33.4177,6400.0
2015-04-01 14:45:00,40.05,40.11,40.05,40.11,12600.0,33.4177,33.4678,33.4177,33.4678,12600.0
2015-04-01 14:50:00,40.11,40.13,40.11,40.13,9300.0,33.4678,33.4845,33.4678,33.4845,9300.0
2015-04-01 14:55:00,40.12,40.13,40.09,40.1,7700.0,33.4762,33.4845,33.4511,33.4595,7700.0
2015-04-01 15:00:00,40.1,40.1,40.08,40.09,56400.0,33.4595,33.4595,33.4428,33.4511,56400.0
2015-04-01 15:05:00,40.08,40.09,40.04,40.04,22200.0,33.4428,33.4511,33.4094,33.4094,22200.0
2015-04-01 15:10:00,40.04,40.08,40.03,40.07,33200.0,33.4094,33.4428,33.4011,33.4344,33200.0
2015-04-01 15:15:00,40.08,40.09,40.06,40.06,19000.0,33.4428,33.4511,33.4261,33.4261,19000.0
2015-04-01 15:20:00,40.06,40.1,40.06,40.09,16500.0,33.4261,33.4595,33.4261,33.4511,16500.0
2015-04-01 15:25:00,40.09,40.1,40.06,40.07,23500.0,33.4511,33.4595,33.4261,33.4344,23500.0
2015-04-01 15:30:00,40.07,40.1,40.06,40.1,20200.0,33.4344,33.4595,33.4261,33.4595,20200.0
2015-04-01 15:35:00,40.1,40.14,40.08,40.08,33900.0,33.4595,33.4928,33.4428,33.4428,33900.0
2015-04-01 15:40:00,40.08,40.08,39.98,39.99,47000.0,33.4428,33.4428,33.3593,33.3677,47000.0
2015-04-01 15:45:00,39.99,40.04,39.97,40.0,52000.0,33.3677,33.4094,33.351,33.376,52000.0
2015-04-01 15:50:00,40.01,40.03,39.98,39.98,41000.0,33.3844,33.4011,33.3593,33.3593,41000.0
2015-04-01 15:55:00,39.98,40.03,39.97,40.02,87100.0,33.3593,33.4011,33.351,33.3927,87100.0
2015-04-02 09:30:00,39.95,40.05,39.92,40.0,20200.0,33.3343,33.4177,33.3093,33.376,20200.0
2015-04-02 09:35:00,40.04,40.07,39.92,39.93,5300.0,33.4094,33.4344,33.3093,33.3176,5300.0
2015-04-02 09:40:00,39.92,39.95,39.84,39.84,15600.0,33.3093,33.3343,33.2425,33.2425,15600.0
2015-04-02 09:45:00,39.85,39.87,39.79,39.84,34400.0,33.2509,33.2676,33.2008,33.2425,34400.0
2015-04-02 09:50:00,39.85,39.95,39.84,39.95,22300.0,33.2509,33.3343,33.2425,33.3343,22300.0
2015-04-02 09:55:00,39.95,39.96,39.87,39.89,16600.0,33.3343,33.3427,33.2676,33.2842,16600.0
2015-04-02 10:00:00,39.9,39.92,39.88,39.91,15500.0,33.2926,33.3093,33.2759,33.3009,15500.0
2015-04-02 10:05:00,39.91,39.93,39.88,39.9,20600.0,33.3009,33.3176,33.2759,33.2926,20600.0
2015-04-02 10:10:00,39.9,39.9,39.87,39.87,30400.0,33.2926,33.2926,33.2676,33.2676,30400.0
2015-04-02 10:15:00,39.88,39.9,39.79,39.81,121100.0,33.2759,33.2926,33.2008,33.2175,121100.0
2015-04-02 10:20:00,39.81,39.84,39.81,39.83,5600.0,33.2175,33.2425,33.2175,33.2342,5600.0
2015-04-02 10:25:00,39.83,39.83,39.77,39.78,19000.0,33.2342,33.2342,33.1841,33.1925,19000.0
2015-04-02 10:30:00,39.79,39.84,39.78,39.84,19600.0,33.2008,33.2425,33.1925,33.2425,19600.0
2015-04-02 10:35:00,39.84,39.86,39.78,39.81,31000.0,33.2425,33.2592,33.1925,33.2175,31000.0
2015-04-02 10:40:00,39.81,39.84,39.79,39.79,4200.0,33.2175,33.2425,33.2008,33.2008,4200.0
2015-04-02 10:45:00,39.78,39.81,39.78,39.79,6900.0,33.1925,33.2175,33.1925,33.2008,6900.0
2015-04-02 10:50:00,39.8,39.81,39.77,39.77,18600.0,33.2091,33.2175,33.1841,33.1841,18600.0
2015-04-02 10:55:00,39.77,39.8,39.77,39.79,8400.0,33.1841,33.2091,33.1841,33.2008,8400.0
2015-04-02 11:00:00,39.79,39.84,39.79,39.84,11400.0,33.2008,33.2425,33.2008,33.2425,11400.0
2015-04-02 11:05:00,39.85,39.85,39.83,39.84,15600.0,33.2509,33.2509,33.2342,33.2425,15600.0
2015-04-02 11:10:00,39.84,39.85,39.83,39.84,14300.0,33.2425,33.2509,33.2342,33.2425,14300.0
2015-04-02 11:15:00,39.84,39.87,39.83,39.87,22300.0,33.2425,33.2676,33.2342,33.2676,22300.0
2015-04-02 11:20:00,39.86,39.88,39.86,39.86,10200.0,33.2592,33.2759,33.2592,33.2592,10200.0
2015-04-02 11:25:00,39.87,39.87,39.84,39.86,15700.0,33.2676,33.2676,33.2425,33.2592,15700.0
2015-04-02 11:30:00,39.85,39.89,39.85,39.89,12300.0,33.2509,33.2842,33.2509,33.2842,12300.0
2015-04-02 11:35:00,39.89,39.9,39.88,39.9,19000.0,33.2842,33.2926,33.2759,33.2926,19000.0
2015-04-02 11:40:00,39.9,39.9,39.86,39.86,7900.0,33.2926,33.2926,33.2592,33.2592,7900.0
2015-04-02 11:45:00,39.86,39.86,39.83,39.86,12900.0,33.2592,33.2592,33.2342,33.2592,12900.0
2015-04-02 11:50:00,39.86,39.87,39.8,39.81,14400.0,33.2592,33.2676,33.2091,33.2175,14400.0
2015-04-02 11:55:00,39.8,39.81,39.78,39.79,6800.0,33.2091,33.2175,33.1925,33.2008,6800.0
2015-04-02 12:00:00,39.78,39.8,39.76,39.79,17900.0,33.1925,33.2091,33.1758,33.2008,17900.0
2015-04-02 12:05:00,39.78,39.86,39.78,39.86,31800.0,33.1925,33.2592,33.1925,33.2592,31800.0
2015-04-02 12:10:00,39.85,39.85,39.84,39.84,12800.0,33.2509,33.2509,33.2425,33.2425,12800.0
2015-04-02 12:15:00,39.84,39.87,39.84,39.86,83600.0,33.2425,33.2676,33.2425,33.2592,83600.0
2015-04-02 12:20:00,39.87,39.87,39.86,39.86,1800.0,33.2676,33.2676,33.2592,33.2592,1800.0
2015-04-02 12:25:00,39.86,39.87,39.83,39.86,21000.0,33.2592,33.2676,33.2342,33.2592,21000.0
2015-04-02 12:30:00,39.85,39.88,39.85,39.88,10100.0,33.2509,33.2759,33.2509,33.2759,10100.0
2015-04-02 12:35:00,39.87,39.88,39.86,39.87,11900.0,33.2676,33.2759,33.2592,33.2676,11900.0
2015-04-02 12:40:00,39.86,39.88,39.86,39.88,8200.0,33.2592,33.2759,33.2592,33.2759,8200.0
2015-04-02 12:45:00,39.88,39.9,39.88,39.89,3800.0,33.2759,33.2926,33.2759,33.2842,3800.0
2015-04-02 12:50:00,39.89,39.9,39.87,39.9,15400.0,33.2842,33.2926,33.2676,33.2926,15400.0
2015-04-02 12:55:00,39.89,39.9,39.87,39.9,100100.0,33.2842,33.2926,33.2676,33.2926,100100.0
2015-04-02 13:00:00,39.91,39.91,39.89,39.9,8100.0,33.3009,33.3009,33.2842,33.2926,8100.0
2015-04-02 13:05:00,39.89,39.92,39.89,39.92,23200.0,33.2842,33.3093,33.2842,33.3093,23200.0
2015-04-02 13:10:00,39.92,39.96,39.91,39.96,8800.0,33.3093,33.3427,33.3009,33.3427,8800.0
2015-04-02 13:15:00,39.96,39.98,39.95,39.98,14900.0,33.3427,33.3593,33.3343,33.3593,14900.0
2015-04-02 13:20:00,39.98,39.99,39.96,39.96,8800.0,33.3593,33.3677,33.3427,33.3427,8800.0
2015-04-02 13:25:00,39.96,39.97,39.92,39.94,11300.0,33.3427,33.351,33.3093,33.326,11300.0
2015-04-02 13:30:00,39.94,39.96,39.93,39.96,14200.0,33.326,33.3427,33.3176,33.3427,14200.0
2015-04-02 13:35:00,39.96,40.01,39.96,40.01,7400.0,33.3427,33.3844,33.3427,33.3844,7400.0
2015-04-02 13:40:00,40.01,40.01,39.99,40.01,11000.0,33.3844,33.3844,33.3677,33.3844,11000.0
2015-04-02 13:45:00,40.01,40.02,39.99,40.01,9400.0,33.3844,33.3927,33.3677,33.3844,9400.0
2015-04-02 13:50:00,40.01,40.02,40.01,40.01,2400.0,33.3844,33.3927,33.3844,33.3844,2400.0
2015-04-02 13:55:00,40.01,40.03,40.0,40.03,11100.0,33.3844,33.4011,33.376,33.4011,11100.0
2015-04-02 14:00:00,40.02,40.03,40.01,40.02,5700.0,33.3927,33.4011,33.3844,33.3927,5700.0
2015-04-02 14:05:00,40.02,40.06,40.01,40.05,6900.0,33.3927,33.4261,33.3844,33.4177,6900.0
2015-04-02 14:10:00,40.06,40.07,40.05,40.07,8700.0,33.4261,33.4344,33.4177,33.4344,8700.0
2015-04-02 14:15:00,40.08,40.13,40.08,40.13,6500.0,33.4428,33.4845,33.4428,33.4845,6500.0
2015-04-02 14:20:00,40.13,40.14,40.11,40.11,6100.0,33.4845,33.4928,33.4678,33.4678,6100.0
2015-04-02 14:25:00,40.12,40.12,40.09,40.1,6300.0,33.4762,33.4762,33.4511,33.4595,6300.0
2015-04-02 14:30:00,40.09,40.11,40.09,40.1,7300.0,33.4511,33.4678,33.4511,33.4595,7300.0
2015-04-02 14:35:00,40.11,40.12,40.11,40.11,5500.0,33.4678,33.4762,33.4678,33.4678,5500.0
2015-04-02 14:40:00,40.1,40.11,40.05,40.05,6600.0,33.4595,33.4678,33.4177,33.4177,6600.0
2015-04-02 14:45:00,40.05,40.1,40.05,40.1,7600.0,33.4177,33.4595,33.4177,33.4595,7600.0
2015-04-02 14:50:00,40.11,40.12,40.1,40.11,4800.0,33.4678,33.4762,33.4595,33.4678,4800.0
2015-04-02 14:55:00,40.11,40.12,40.1,40.12,10700.0,33.4678,33.4762,33.4595,33.4762,10700.0
2015-04-02 15:00:00,40.12,40.12,40.1,40.11,8700.0,33.4762,33.4762,33.4595,33.4678,8700.0
2015-04-02 15:05:00,40.11,40.11,40.1,40.1,3500.0,33.4678,33.4678,33.4595,33.4595,3500.0
2015-04-02 15:10:00,40.1,40.11,40.09,40.09,16900.0,33.4595,33.4678,33.4511,33.4511,16900.0
2015-04-02 15:15:00,40.09,40.1,40.08,40.08,6400.0,33.4511,33.4595,33.4428,33.4428,6400.0
2015-04-02 15:20:00,40.08,40.09,40.07,40.08,14600.0,33.4428,33.4511,33.4344,33.4428,14600.0
2015-04-02 15:25:00,40.09,40.11,40.08,40.11,15400.0,33.4511,33.4678,33.4428,33.4678,15400.0
2015-04-02 15:30:00,40.11,40.12,40.09,40.11,18900.0,33.4678,33.4762,33.4511,33.4678,18900.0
2015-04-02 15:35:00,40.11,40.14,40.1,40.14,11600.0,33.4678,33.4928,33.4595,33.4928,11600.0
2015-04-02 15:40:00,40.14,40.14,40.11,40.11,12800.0,33.4928,33.4928,33.4678,33.4678,12800.0
2015-04-02 15:45:00,40.12,40.15,40.12,40.14,22300.0,33.4762,33.5012,33.4762,33.4928,22300.0
2015-04-02 15:50:00,40.15,40.17,40.14,40.15,17300.0,33.5012,33.5179,33.4928,33.5012,17300.0
2015-04-02 15:55:00,40.15,40.16,40.12,40.12,105600.0,33.5012,33.5095,33.4762,33.4762,105600.0
2015-04-06 09:30:00,40.07,40.07,39.96,40.02,23500.0,33.4344,33.4344,33.3427,33.3927,23500.0
2015-04-06 09:35:00,40.03,40.06,40.0,40.04,4600.0,33.4011,33.4261,33.376,33.4094,4600.0
2015-04-06 09:40:00,40.07,40.17,40.07,40.17,107800.0,33.4344,33.5179,33.4344,33.5179,107800.0
2015-04-06 09:45:00,40.18,40.41,40.17,40.41,15500.0,33.5262,33.7181,33.5179,33.7181,15500.0
2015-04-06 09:50:00,40.41,40.46,40.41,40.45,16800.0,33.7181,33.7599,33.7181,33.7515,16800.0
2015-04-06 09:55:00,40.45,40.48,40.41,40.47,12300.0,33.7515,33.7765,33.7181,33.7682,12300.0
2015-04-06 10:00:00,40.47,40.48,40.44,40.48,89300.0,33.7682,33.7765,33.7432,33.7765,89300.0
2015-04-06 10:05:00,40.48,40.53,40.47,40.49,16700.0,33.7765,33.8183,33.7682,33.7849,16700.0
2015-04-06 10:10:00,40.48,40.54,40.47,40.53,15800.0,33.7765,33.8266,33.7682,33.8183,15800.0
2015-04-06 10:15:00,40.53,40.59,40.52,40.52,18600.0,33.8183,33.8683,33.8099,33.8099,18600.0
2015-04-06 10:20:00,40.52,40.59,40.52,40.59,7800.0,33.8099,33.8683,33.8099,33.8683,7800.0
2015-04-06 10:25:00,40.57,40.58,40.54,40.57,20900.0,33.8516,33.86,33.8266,33.8516,20900.0
2015-04-06 10:30:00,40.57,40.61,40.56,40.59,13400.0,33.8516,33.885,33.8433,33.8683,13400.0
2015-04-06 10:35:00,40.59,40.65,40.58,40.64,12300.0,33.8683,33.9184,33.86,33.91,12300.0
2015-04-06 10:40:00,40.63,40.67,40.63,40.67,14700.0,33.9017,33.9351,33.9017,33.9351,14700.0
2015-04-06 10:45:00,40.68,40.68,40.62,40.62,13300.0,33.9434,33.9434,33.8934,33.8934,13300.0
2015-04-06 10:50:00,40.64,40.65,40.61,40.61,10300.0,33.91,33.9184,33.885,33.885,10300.0
2015-04-06 10:55:00,40.61,40.66,40.61,40.66,19800.0,33.885,33.9267,33.885,33.9267,19800.0
2015-04-06 11:00:00,40.66,40.68,40.64,40.66,29300.0,33.9267,33.9434,33.91,33.9267,29300.0
2015-04-06 11:05:00,40.65,40.67,40.65,40.66,7400.0,33.9184,33.9351,33.9184,33.9267,7400.0
2015-04-06 11:10:00,40.67,40.67,40.63,40.63,7400.0,33.9351,33.9351,33.9017,33.9017,7400.0
2015-04-06 11:15:00,40.62,40.63,40.59,40.6,17000.0,33.8934,33.9017,33.8683,33.8767,17000.0
2015-04-06 11:20:00,40.59,40.6,40.57,40.58,15200.0,33.8683,33.8767,33.8516,33.86,15200.0
2015-04-06 11:25:00,40.58,40.59,40.56,40.57,8400.0,33.86,33.8683,33.8433,33.8516,8400.0
2015-04-06 11:30:00,40.57,40.6,40.56,40.59,4400.0,33.8516,33.8767,33.8433,33.8683,4400.0
2015-04-06 11:35:00,40.6,40.61,40.59,40.6,11300.0,33.8767,33.885,33.8683,33.8767,11300.0
2015-04-06 11:40:00,40.61,40.62,40.58,40.61,9500.0,33.885,33.8934,33.86,33.885,9500.0
2015-04-06 11:45:00,40.6,40.61,40.6,40.61,3800.0,33.8767,33.885,33.8767,33.885,3800.0
2015-04-06 11:50:00,40.6,40.61,40.59,40.6,4400.0,33.8767,33.885,33.8683,33.8767,4400.0
2015-04-06 11:55:00,40.61,40.61,40.58,40.58,7700.0,33.885,33.885,33.86,33.86,7700.0
2015-04-06 12:00:00,40.59,40.59,40.57,40.58,9200.0,33.8683,33.8683,33.8516,33.86,9200.0
2015-04-06 12:05:00,40.59,40.59,40.56,40.58,48600.0,33.8683,33.8683,33.8433,33.86,48600.0
2015-04-06 12:10:00,40.58,40.58,40.56,40.56,9100.0,33.86,33.86,33.8433,33.8433,9100.0
2015-04-06 12:15:00,40.57,40.61,40.56,40.61,4200.0,33.8516,33.885,33.8433,33.885,4200.0
2015-04-06 12:20:00,40.62,40.68,40.62,40.68,7800.0,33.8934,33.9434,33.8934,33.9434,7800.0
2015-04-06 12:25:00,40.68,40.71,40.67,40.69,9600.0,33.9434,33.9685,33.9351,33.9518,9600.0
2015-04-06 12:30:00,40.7,40.71,40.67,40.69,7700.0,33.9601,33.9685,33.9351,33.9518,7700.0
2015-04-06 12:35:00,40.68,40.7,40.67,40.69,7200.0,33.9434,33.9601,33.9351,33.9518,7200.0
2015-04-06 12:40:00,40.69,40.69,40.62,40.62,7800.0,33.9518,33.9518,33.8934,33.8934,7800.0
2015-04-06 12:45:00,40.62,40.66,40.62,40.65,6700.0,33.8934,33.9267,33.8934,33.9184,6700.0
2015-04-06 12:50:00,40.65,40.66,40.64,40.66,4600.0,33.9184,33.9267,33.91,33.9267,4600.0
2015-04-06 12:55:00,40.65,40.68,40.65,40.68,30000.0,33.9184,33.9434,33.9184,33.9434,30000.0
2015-04-06 13:00:00,40.68,40.69,40.65,40.66,9800.0,33.9434,33.9518,33.9184,33.9267,9800.0
2015-04-06 13:05:00,40.66,40.68,40.66,40.67,8600.0,33.9267,33.9434,33.9267,33.9351,8600.0
2015-04-06 13:10:00,40.66,40.66,40.61,40.61,13300.0,33.9267,33.9267,33.885,33.885,13300.0
2015-04-06 13:15:00,40.61,40.63,40.59,40.63,14200.0,33.885,33.9017,33.8683,33.9017,14200.0
2015-04-06 13:20:00,40.63,40.64,40.62,40.64,8900.0,33.9017,33.91,33.8934,33.91,8900.0
2015-04-06 13:25:00,40.64,40.64,40.59,40.6,39500.0,33.91,33.91,33.8683,33.8767,39500.0
2015-04-06 13:30:00,40.59,40.6,40.56,40.58,9700.0,33.8683,33.8767,33.8433,33.86,9700.0
2015-04-06 13:35:00,40.57,40.58,40.56,40.56,3800.0,33.8516,33.86,33.8433,33.8433,3800.0
2015-04-06 13:40:00,40.56,40.58,40.54,40.54,9300.0,33.8433,33.86,33.8266,33.8266,9300.0
2015-04-06 13:45:00,40.54,40.55,40.53,40.55,4400.0,33.8266,33.8349,33.8183,33.8349,4400.0
2015-04-06 13:50:00,40.55,40.57,40.54,40.57,3700.0,33.8349,33.8516,33.8266,33.8516,3700.0
2015-04-06 13:55:00,40.57,40.57,40.55,40.56,7300.0,33.8516,33.8516,33.8349,33.8433,7300.0
2015-04-06 14:00:00,40.57,40.58,40.52,40.53,8600.0,33.8516,33.86,33.8099,33.8183,8600.0
2015-04-06 14:05:00,40.52,40.53,40.51,40.52,30600.0,33.8099,33.8183,33.8016,33.8099,30600.0
2015-04-06 14:10:00,40.52,40.54,40.52,40.52,28700.0,33.8099,33.8266,33.8099,33.8099,28700.0
2015-04-06 14:15:00,40.53,40.55,40.51,40.55,34200.0,33.8183,33.8349,33.8016,33.8349,34200.0
2015-04-06 14:20:00,40.55,40.59,40.54,40.58,40000.0,33.8349,33.8683,33.8266,33.86,40000.0
2015-04-06 14:25:00,40.57,40.58,40.56,40.58,5100.0,33.8516,33.86,33.8433,33.86,5100.0
2015-04-06 14:30:00,40.58,40.63,40.57,40.63,13500.0,33.86,33.9017,33.8516,33.9017,13500.0
2015-04-06 14:35:00,40.63,40.64,40.62,40.64,7400.0,33.9017,33.91,33.8934,33.91,7400.0
2015-04-06 14:40:00,40.64,40.67,40.63,40.67,44700.0,33.91,33.9351,33.9017,33.9351,44700.0
2015-04-06 14:45:00,40.67,40.69,40.67,40.69,6600.0,33.9351,33.9518,33.9351,33.9518,6600.0
2015-04-06 14:50:00,40.69,40.69,40.67,40.68,17100.0,33.9518,33.9518,33.9351,33.9434,17100.0
2015-04-06 14:55:00,40.68,40.71,40.65,40.65,60900.0,33.9434,33.9685,33.9184,33.9184,60900.0
2015-04-06 15:00:00,40.66,40.7,40.63,40.67,72000.0,33.9267,33.9601,33.9017,33.9351,72000.0
2015-04-06 15:05:00,40.67,40.67,40.61,40.61,14100.0,33.9351,33.9351,33.885,33.885,14100.0
2015-04-06 15:10:00,40.61,40.62,40.6,40.6,19200.0,33.885,33.8934,33.8767,33.8767,19200.0
2015-04-06 15:15:00,40.6,40.61,40.6,40.61,4100.0,33.8767,33.885,33.8767,33.885,4100.0
2015-04-06 15:20:00,40.6,40.61,40.59,40.59,10800.0,33.8767,33.885,33.8683,33.8683,10800.0
2015-04-06 15:25:00,40.59,40.62,40.58,40.59,16000.0,33.8683,33.8934,33.86,33.8683,16000.0
2015-04-06 15:30:00,40.59,40.64,40.58,40.64,33800.0,33.8683,33.91,33.86,33.91,33800.0
2015-04-06 15:35:00,40.64,40.64,40.63,40.64,5900.0,33.91,33.91,33.9017,33.91,5900.0
2015-04-06 15:40:00,40.64,40.64,40.59,40.62,45700.0,33.91,33.91,33.8683,33.8934,45700.0
2015-04-06 15:45:00,40.61,40.62,40.56,40.57,36000.0,33.885,33.8934,33.8433,33.8516,36000.0
2015-04-06 15:50:00,40.56,40.63,40.56,40.62,59000.0,33.8433,33.9017,33.8433,33.8934,59000.0
2015-04-06 15:55:00,40.63,40.63,40.58,40.59,99100.0,33.9017,33.9017,33.86,33.8683,99100.0
2015-04-07 09:30:00,40.56,40.57,40.47,40.5,16600.0,33.8433,33.8516,33.7682,33.7932,16600.0
2015-04-07 09:35:00,40.47,40.53,40.47,40.5,3400.0,33.7682,33.8183,33.7682,33.7932,3400.0
2015-04-07 09:40:00,40.5,40.52,40.48,40.5,11000.0,33.7932,33.8099,33.7765,33.7932,11000.0
2015-04-07 09:45:00,40.5,40.52,40.49,40.5,1500.0,33.7932,33.8099,33.7849,33.7932,1500.0
2015-04-07 09:50:00,40.5,40.51,40.49,40.51,8200.0,33.7932,33.8016,33.7849,33.8016,8200.0
2015-04-07 09:55:00,40.52,40.52,40.45,40.45,7900.0,33.8099,33.8099,33.7515,33.7515,7900.0
2015-04-07 10:00:00,40.45,40.49,40.45,40.45,9900.0,33.7515,33.7849,33.7515,33.7515,9900.0
2015-04-07 10:05:00,40.46,40.47,40.45,40.46,10400.0,33.7599,33.7682,33.7515,33.7599,10400.0
2015-04-07 10:10:00,40.46,40.53,40.45,40.52,8400.0,33.7599,33.8183,33.7515,33.8099,8400.0
2015-04-07 10:15:00,40.52,40.58,40.51,40.57,5000.0,33.8099,33.86,33.8016,33.8516,5000.0
2015-04-07 10:20:00,40.58,40.61,40.57,40.57,5400.0,33.86,33.885,33.8516,33.8516,5400.0
2015-04-07 10:25:00,40.57,40.57,40.53,40.54,6200.0,33.8516,33.8516,33.8183,33.8266,6200.0
2015-04-07 10:30:00,40.54,40.57,40.53,40.55,9800.0,33.8266,33.8516,33.8183,33.8349,9800.0
2015-04-07 10:35:00,40.56,40.61,40.56,40.58,8400.0,33.8433,33.885,33.8433,33.86,8400.0
2015-04-07 10:40:00,40.59,40.6,40.57,40.57,7100.0,33.8683,33.8767,33.8516,33.8516,7100.0
2015-04-07 10:45:00,40.57,40.62,40.57,40.6,9200.0,33.8516,33.8934,33.8516,33.8767,9200.0
2015-04-07 10:50:00,40.59,40.59,40.55,40.55,10300.0,33.8683,33.8683,33.8349,33.8349,10300.0
2015-04-07 10:55:00,40.55,40.55,40.51,40.51,6400.0,33.8349,33.8349,33.8016,33.8016,6400.0
2015-04-07 11:00:00,40.51,40.52,40.5,40.5,15300.0,33.8016,33.8099,33.7932,33.7932,15300.0
2015-04-07 11:05:00,40.5,40.53,40.5,40.51,5600.0,33.7932,33.8183,33.7932,33.8016,5600.0
2015-04-07 11:10:00,40.52,40.54,40.51,40.52,5100.0,33.8099,33.8266,33.8016,33.8099,5100.0
2015-04-07 11:15:00,40.51,40.51,40.48,40.48,8300.0,33.8016,33.8016,33.7765,33.7765,8300.0
2015-04-07 11:20:00,40.47,40.5,40.47,40.5,9700.0,33.7682,33.7932,33.7682,33.7932,9700.0
2015-04-07 11:25:00,40.49,40.51,40.49,40.5,3400.0,33.7849,33.8016,33.7849,33.7932,3400.0
2015-04-07 11:30:00,40.49,40.52,40.49,40.5,6600.0,33.7849,33.8099,33.7849,33.7932,6600.0
2015-04-07 11:35:00,40.49,40.5,40.48,40.5,3600.0,33.7849,33.7932,33.7765,33.7932,3600.0
2015-04-07 11:40:00,40.5,40.5,40.48,40.48,11000.0,33.7932,33.7932,33.7765,33.7765,11000.0
2015-04-07 11:45:00,40.47,40.5,40.46,40.49,4700.0,33.7682,33.7932,33.7599,33.7849,4700.0
2015-04-07 11:50:00,40.49,40.54,40.48,40.54,19000.0,33.7849,33.8266,33.7765,33.8266,19000.0
2015-04-07 11:55:00,40.55,40.56,40.52,40.52,9100.0,33.8349,33.8433,33.8099,33.8099,9100.0
2015-04-07 12:00:00,40.52,40.55,40.5,40.53,18600.0,33.8099,33.8349,33.7932,33.8183,18600.0
2015-04-07 12:05:00,40.54,40.54,40.53,40.53,900.0,33.8266,33.8266,33.8183,33.8183,900.0
2015-04-07 12:10:00,40.53,40.54,40.51,40.51,5800.0,33.8183,33.8266,33.8016,33.8016,5800.0
2015-04-07 12:15:00,40.51,40.52,40.51,40.51,1400.0,33.8016,33.8099,33.8016,33.8016,1400.0
2015-04-07 12:20:00,40.52,40.52,40.5,40.52,6000.0,33.8099,33.8099,33.7932,33.8099,6000.0
2015-04-07 12:25:00,40.52,40.54,40.51,40.52,4800.0,33.8099,33.8266,33.8016,33.8099,4800.0
2015-04-07 12:30:00,40.52,40.55,40.52,40.54,1700.0,33.8099,33.8349,33.8099,33.8266,1700.0
2015-04-07 12:35:00,40.55,40.56,40.54,40.56,3100.0,33.8349,33.8433,33.8266,33.8433,3100.0
2015-04-07 12:40:00,40.55,40.55,40.52,40.53,3100.0,33.8349,33.8349,33.8099,33.8183,3100.0
2015-04-07 12:45:00,40.52,40.53,40.48,40.48,4100.0,33.8099,33.8183,33.7765,33.7765,4100.0
2015-04-07 12:50:00,40.48,40.5,40.48,40.48,3900.0,33.7765,33.7932,33.7765,33.7765,3900.0
2015-04-07 12:55:00,40.48,40.49,40.48,40.49,3000.0,33.7765,33.7849,33.7765,33.7849,3000.0
2015-04-07 13:00:00,40.48,40.5,40.48,40.49,4200.0,33.7765,33.7932,33.7765,33.7849,4200.0
2015-04-07 13:05:00,40.49,40.49,40.48,40.49,5800.0,33.7849,33.7849,33.7765,33.7849,5800.0
2015-04-07 13:10:00,40.49,40.49,40.48,40.49,10900.0,33.7849,33.7849,33.7765,33.7849,10900.0
2015-04-07 13:15:00,40.48,40.49,40.48,40.49,2100.0,33.7765,33.7849,33.7765,33.7849,2100.0
2015-04-07 13:20:00,40.49,40.49,40.48,40.48,7100.0,33.7849,33.7849,33.7765,33.7765,7100.0
2015-04-07 13:25:00,40.48,40.49,40.48,40.49,3100.0,33.7765,33.7849,33.7765,33.7849,3100.0
2015-04-07 13:30:00,40.48,40.5,40.47,40.5,8300.0,33.7765,33.7932,33.7682,33.7932,8300.0
2015-04-07 13:35:00,40.5,40.5,40.48,40.48,3100.0,33.7932,33.7932,33.7765,33.7765,3100.0
2015-04-07 13:40:00,40.48,40.5,40.48,40.48,7600.0,33.7765,33.7932,33.7765,33.7765,7600.0
2015-04-07 13:45:00,40.48,40.49,40.48,40.48,5300.0,33.7765,33.7849,33.7765,33.7765,5300.0
2015-04-07 13:50:00,40.48,40.48,40.48,40.48,5900.0,33.7765,33.7765,33.7765,33.7765,5900.0
2015-04-07 13:55:00,40.48,40.49,40.48,40.48,4000.0,33.7765,33.7849,33.7765,33.7765,4000.0
2015-04-07 14:00:00,40.48,40.49,40.48,40.48,2500.0,33.7765,33.7849,33.7765,33.7765,2500.0
2015-04-07 14:05:00,40.48,40.49,40.48,40.48,9800.0,33.7765,33.7849,33.7765,33.7765,9800.0
2015-04-07 14:10:00,40.48,40.49,40.48,40.48,1500.0,33.7765,33.7849,33.7765,33.7765,1500.0
2015-04-07 14:15:00,40.48,40.49,40.48,40.48,5500.0,33.7765,33.7849,33.7765,33.7765,5500.0
2015-04-07 14:20:00,40.48,40.48,40.48,40.48,6300.0,33.7765,33.7765,33.7765,33.7765,6300.0
2015-04-07 14:25:00,40.48,40.5,40.48,40.5,4000.0,33.7765,33.7932,33.7765,33.7932,4000.0
2015-04-07 14:30:00,40.49,40.51,40.49,40.5,7100.0,33.7849,33.8016,33.7849,33.7932,7100.0
2015-04-07 14:35:00,40.5,40.51,40.5,40.5,1800.0,33.7932,33.8016,33.7932,33.7932,1800.0
2015-04-07 14:40:00,40.51,40.53,40.5,40.52,7600.0,33.8016,33.8183,33.7932,33.8099,7600.0
2015-04-07 14:45:00,40.52,40.53,40.5,40.52,8500.0,33.8099,33.8183,33.7932,33.8099,8500.0
2015-04-07 14:50:00,40.51,40.51,40.48,40.48,5700.0,33.8016,33.8016,33.7765,33.7765,5700.0
2015-04-07 14:55:00,40.48,40.49,40.48,40.48,10800.0,33.7765,33.7849,33.7765,33.7765,10800.0
2015-04-07 15:00:00,40.48,40.5,40.48,40.49,9200.0,33.7765,33.7932,33.7765,33.7849,9200.0
2015-04-07 15:05:00,40.5,40.51,40.49,40.51,5200.0,33.7932,33.8016,33.7849,33.8016,5200.0
2015-04-07 15:10:00,40.51,40.52,40.49,40.52,16000.0,33.8016,33.8099,33.7849,33.8099,16000.0
2015-04-07 15:15:00,40.52,40.52,40.51,40.52,3700.0,33.8099,33.8099,33.8016,33.8099,3700.0
2015-04-07 15:20:00,40.52,40.52,40.48,40.49,15100.0,33.8099,33.8099,33.7765,33.7849,15100.0
2015-04-07 15:25:00,40.48,40.5,40.48,40.49,3100.0,33.7765,33.7932,33.7765,33.7849,3100.0
2015-04-07 15:30:00,40.49,40.49,40.47,40.47,18500.0,33.7849,33.7849,33.7682,33.7682,18500.0
2015-04-07 15:35:00,40.47,40.49,40.46,40.48,42500.0,33.7682,33.7849,33.7599,33.7765,42500.0
2015-04-07 15:40:00,40.48,40.49,40.46,40.48,21400.0,33.7765,33.7849,33.7599,33.7765,21400.0
2015-04-07 15:45:00,40.49,40.5,40.46,40.48,21600.0,33.7849,33.7932,33.7599,33.7765,21600.0
2015-04-07 15:50:00,40.49,40.49,40.44,40.47,33500.0,33.7849,33.7849,33.7432,33.7682,33500.0
2015-04-07 15:55:00,40.47,40.49,40.45,40.45,42400.0,33.7682,33.7849,33.7515,33.7515,42400.0
2015-04-08 09:30:00,40.53,40.92,40.53,40.92,37600.0,33.8183,34.1437,33.8183,34.1437,37600.0
2015-04-08 09:35:00,40.91,40.91,40.73,40.75,4500.0,34.1353,34.1353,33.9851,34.0018,4500.0
2015-04-08 09:40:00,40.74,40.74,40.59,40.59,4700.0,33.9935,33.9935,33.8683,33.8683,4700.0
2015-04-08 09:45:00,40.6,40.62,40.56,40.6,7600.0,33.8767,33.8934,33.8433,33.8767,7600.0
2015-04-08 09:50:00,40.61,40.61,40.59,40.6,4300.0,33.885,33.885,33.8683,33.8767,4300.0
2015-04-08 09:55:00,40.61,40.63,40.57,40.59,8600.0,33.885,33.9017,33.8516,33.8683,8600.0
2015-04-08 10:00:00,40.59,40.62,40.5,40.51,21000.0,33.8683,33.8934,33.7932,33.8016,21000.0
2015-04-08 10:05:00,40.52,40.56,40.51,40.52,11700.0,33.8099,33.8433,33.8016,33.8099,11700.0
2015-04-08 10:10:00,40.52,40.53,40.49,40.51,16000.0,33.8099,33.8183,33.7849,33.8016,16000.0
2015-04-08 10:15:00,40.52,40.58,40.51,40.54,14600.0,33.8099,33.86,33.8016,33.8266,14600.0
2015-04-08 10:20:00,40.55,40.6,40.53,40.59,18200.0,33.8349,33.8767,33.8183,33.8683,18200.0
2015-04-08 10:25:00,40.59,40.59,40.53,40.55,11100.0,33.8683,33.8683,33.8183,33.8349,11100.0
2015-04-08 10:30:00,40.54,40.58,40.51,40.58,19100.0,33.8266,33.86,33.8016,33.86,19100.0
2015-04-08 10:35:00,40.57,40.57,40.51,40.55,19000.0,33.8516,33.8516,33.8016,33.8349,19000.0
2015-04-08 10:40:00,40.54,40.54,40.45,40.45,19200.0,33.8266,33.8266,33.7515,33.7515,19200.0
2015-04-08 10:45:00,40.44,40.44,40.41,40.42,4700.0,33.7432,33.7432,33.7181,33.7265,4700.0
2015-04-08 10:50:00,40.43,40.48,40.43,40.45,4100.0,33.7348,33.7765,33.7348,33.7515,4100.0
2015-04-08 10:55:00,40.44,40.46,40.43,40.43,6400.0,33.7432,33.7599,33.7348,33.7348,6400.0
2015-04-08 11:00:00,40.44,40.47,40.43,40.46,4000.0,33.7432,33.7682,33.7348,33.7599,4000.0
2015-04-08 11:05:00,40.46,40.46,40.44,40.46,3600.0,33.7599,33.7599,33.7432,33.7599,3600.0
2015-04-08 11:10:00,40.47,40.49,40.46,40.48,3500.0,33.7682,33.7849,33.7599,33.7765,3500.0
2015-04-08 11:15:00,40.49,40.51,40.46,40.51,5300.0,33.7849,33.8016,33.7599,33.8016,5300.0
2015-04-08 11:20:00,40.5,40.5,40.47,40.48,2300.0,33.7932,33.7932,33.7682,33.7765,2300.0
2015-04-08 11:25:00,40.47,40.5,40.47,40.5,5600.0,33.7682,33.7932,33.7682,33.7932,5600.0
2015-04-08 11:30:00,40.5,40.5,40.47,40.5,7200.0,33.7932,33.7932,33.7682,33.7932,7200.0
2015-04-08 11:35:00,40.49,40.52,40.48,40.51,4800.0,33.7849,33.8099,33.7765,33.8016,4800.0
2015-04-08 11:40:00,40.51,40.55,40.51,40.54,5600.0,33.8016,33.8349,33.8016,33.8266,5600.0
2015-04-08 11:45:00,40.55,40.56,40.53,40.56,4800.0,33.8349,33.8433,33.8183,33.8433,4800.0
2015-04-08 11:50:00,40.55,40.56,40.51,40.52,3400.0,33.8349,33.8433,33.8016,33.8099,3400.0
2015-04-08 11:55:00,40.51,40.52,40.5,40.51,2500.0,33.8016,33.8099,33.7932,33.8016,2500.0
2015-04-08 12:00:00,40.52,40.52,40.49,40.49,6300.0,33.8099,33.8099,33.7849,33.7849,6300.0
2015-04-08 12:05:00,40.49,40.51,40.49,40.5,1900.0,33.7849,33.8016,33.7849,33.7932,1900.0
2015-04-08 12:10:00,40.5,40.51,40.49,40.51,3300.0,33.7932,33.8016,33.7849,33.8016,3300.0
2015-04-08 12:15:00,40.51,40.51,40.5,40.51,1800.0,33.8016,33.8016,33.7932,33.8016,1800.0
2015-04-08 12:20:00,40.5,40.51,40.5,40.51,7500.0,33.7932,33.8016,33.7932,33.8016,7500.0
2015-04-08 12:25:00,40.5,40.51,40.49,40.5,4000.0,33.7932,33.8016,33.7849,33.7932,4000.0
2015-04-08 12:30:00,40.5,40.54,40.49,40.54,5300.0,33.7932,33.8266,33.7849,33.8266,5300.0
2015-04-08 12:35:00,40.54,40.54,40.51,40.52,2600.0,33.8266,33.8266,33.8016,33.8099,2600.0
2015-04-08 12:40:00,40.52,40.54,40.51,40.54,2100.0,33.8099,33.8266,33.8016,33.8266,2100.0
2015-04-08 12:45:00,40.53,40.54,40.53,40.53,600.0,33.8183,33.8266,33.8183,33.8183,600.0
2015-04-08 12:50:00,40.53,40.53,40.49,40.51,7200.0,33.8183,33.8183,33.7849,33.8016,7200.0
2015-04-08 12:55:00,40.51,40.51,40.49,40.5,5800.0,33.8016,33.8016,33.7849,33.7932,5800.0
2015-04-08 13:00:00,40.5,40.5,40.49,40.5,900.0,33.7932,33.7932,33.7849,33.7932,900.0
2015-04-08 13:05:00,40.5,40.51,40.49,40.51,1600.0,33.7932,33.8016,33.7849,33.8016,1600.0
2015-04-08 13:10:00,40.52,40.52,40.51,40.51,2700.0,33.8099,33.8099,33.8016,33.8016,2700.0
2015-04-08 13:15:00,40.51,40.52,40.49,40.49,6000.0,33.8016,33.8099,33.7849,33.7849,6000.0
2015-04-08 13:20:00,40.49,40.53,40.49,40.53,4300.0,33.7849,33.8183,33.7849,33.8183,4300.0
2015-04-08 13:25:00,40.53,40.54,40.52,40.53,3600.0,33.8183,33.8266,33.8099,33.8183,3600.0
2015-04-08 13:30:00,40.52,40.52,40.52,40.52,1200.0,33.8099,33.8099,33.8099,33.8099,1200.0
2015-04-08 13:35:00,40.52,40.52,40.5,40.5,1800.0,33.8099,33.8099,33.7932,33.7932,1800.0
2015-04-08 13:40:00,40.5,40.51,40.5,40.5,4000.0,33.7932,33.8016,33.7932,33.7932,4000.0
2015-04-08 13:45:00,40.51,40.53,40.5,40.53,1900.0,33.8016,33.8183,33.7932,33.8183,1900.0
2015-04-08 13:50:00,40.52,40.55,40.52,40.55,1300.0,33.8099,33.8349,33.8099,33.8349,1300.0
2015-04-08 13:55:00,40.55,40.56,40.51,40.51,7600.0,33.8349,33.8433,33.8016,33.8016,7600.0
2015-04-08 14:00:00,40.51,40.52,40.47,40.5,8000.0,33.8016,33.8099,33.7682,33.7932,8000.0
2015-04-08 14:05:00,40.5,40.52,40.42,40.42,7300.0,33.7932,33.8099,33.7265,33.7265,7300.0
2015-04-08 14:10:00,40.43,40.51,40.42,40.51,8700.0,33.7348,33.8016,33.7265,33.8016,8700.0
2015-04-08 14:15:00,40.5,40.54,40.49,40.52,4700.0,33.7932,33.8266,33.7849,33.8099,4700.0
2015-04-08 14:20:00,40.54,40.57,40.52,40.52,7000.0,33.8266,33.8516,33.8099,33.8099,7000.0
2015-04-08 14:25:00,40.51,40.53,40.51,40.51,2200.0,33.8016,33.8183,33.8016,33.8016,2200.0
2015-04-08 14:30:00,40.51,40.51,40.49,40.5,7100.0,33.8016,33.8016,33.7849,33.7932,7100.0
2015-04-08 14:35:00,40.51,40.53,40.51,40.52,4400.0,33.8016,33.8183,33.8016,33.8099,4400.0
2015-04-08 14:40:00,40.53,40.55,40.5,40.54,7700.0,33.8183,33.8349,33.7932,33.8266,7700.0
2015-04-08 14:45:00,40.53,40.56,40.53,40.56,5600.0,33.8183,33.8433,33.8183,33.8433,5600.0
2015-04-08 14:50:00,40.56,40.56,40.51,40.51,5500.0,33.8433,33.8433,33.8016,33.8016,5500.0
2015-04-08 14:55:00,40.52,40.52,40.51,40.52,7200.0,33.8099,33.8099,33.8016,33.8099,7200.0
2015-04-08 15:00:00,40.53,40.55,40.52,40.55,6400.0,33.8183,33.8349,33.8099,33.8349,6400.0
2015-04-08 15:05:00,40.55,40.55,40.54,40.54,5300.0,33.8349,33.8349,33.8266,33.8266,5300.0
2015-04-08 15:10:00,40.54,40.56,40.51,40.53,14100.0,33.8266,33.8433,33.8016,33.8183,14100.0
2015-04-08 15:15:00,40.52,40.55,40.52,40.54,7600.0,33.8099,33.8349,33.8099,33.8266,7600.0
2015-04-08 15:20:00,40.54,40.54,40.52,40.53,6900.0,33.8266,33.8266,33.8099,33.8183,6900.0
2015-04-08 15:25:00,40.54,40.56,40.53,40.55,7900.0,33.8266,33.8433,33.8183,33.8349,7900.0
2015-04-08 15:30:00,40.54,40.55,40.52,40.53,15700.0,33.8266,33.8349,33.8099,33.8183,15700.0
2015-04-08 15:35:00,40.52,40.54,40.52,40.52,6300.0,33.8099,33.8266,33.8099,33.8099,6300.0
2015-04-08 15:40:00,40.52,40.54,40.52,40.53,16100.0,33.8099,33.8266,33.8099,33.8183,16100.0
2015-04-08 15:45:00,40.52,40.53,40.48,40.48,43500.0,33.8099,33.8183,33.7765,33.7765,43500.0
2015-04-08 15:50:00,40.48,40.49,40.48,40.48,9900.0,33.7765,33.7849,33.7765,33.7765,9900.0
2015-04-08 15:55:00,40.48,40.5,40.46,40.5,116200.0,33.7765,33.7932,33.7599,33.7932,116200.0
2015-04-09 09:30:00,40.43,40.48,40.3,40.48,13400.0,33.7348,33.7765,33.6263,33.7765,13400.0
2015-04-09 09:35:00,40.48,40.49,40.43,40.45,4400.0,33.7765,33.7849,33.7348,33.7515,4400.0
2015-04-09 09:40:00,40.45,40.48,40.45,40.45,6000.0,33.7515,33.7765,33.7515,33.7515,6000.0
2015-04-09 09:45:00,40.45,40.48,40.44,40.45,9100.0,33.7515,33.7765,33.7432,33.7515,9100.0
2015-04-09 09:50:00,40.44,40.45,40.41,40.43,10300.0,33.7432,33.7515,33.7181,33.7348,10300.0
2015-04-09 09:55:00,40.44,40.46,40.41,40.43,11700.0,33.7432,33.7599,33.7181,33.7348,11700.0
2015-04-09 10:00:00,40.42,40.45,40.42,40.45,5700.0,33.7265,33.7515,33.7265,33.7515,5700.0
2015-04-09 10:05:00,40.44,40.48,40.41,40.48,6500.0,33.7432,33.7765,33.7181,33.7765,6500.0
2015-04-09 10:10:00,40.48,40.48,40.44,40.48,2100.0,33.7765,33.7765,33.7432,33.7765,2100.0
2015-04-09 10:15:00,40.48,40.48,40.45,40.45,4200.0,33.7765,33.7765,33.7515,33.7515,4200.0
2015-04-09 10:20:00,40.43,40.47,40.43,40.44,6600.0,33.7348,33.7682,33.7348,33.7432,6600.0
2015-04-09 10:25:00,40.44,40.47,40.41,40.46,10600.0,33.7432,33.7682,33.7181,33.7599,10600.0
2015-04-09 10:30:00,40.45,40.49,40.43,40.48,13900.0,33.7515,33.7849,33.7348,33.7765,13900.0
2015-04-09 10:35:00,40.48,40.48,40.43,40.44,4500.0,33.7765,33.7765,33.7348,33.7432,4500.0
2015-04-09 10:40:00,40.46,40.46,40.4,40.43,4600.0,33.7599,33.7599,33.7098,33.7348,4600.0
2015-04-09 10:45:00,40.42,40.42,40.39,40.41,6200.0,33.7265,33.7265,33.7014,33.7181,6200.0
2015-04-09 10:50:00,40.41,40.42,40.38,40.41,5800.0,33.7181,33.7265,33.6931,33.7181,5800.0
2015-04-09 10:55:00,40.41,40.47,40.41,40.47,12000.0,33.7181,33.7682,33.7181,33.7682,12000.0
2015-04-09 11:00:00,40.45,40.45,40.43,40.44,6900.0,33.7515,33.7515,33.7348,33.7432,6900.0
2015-04-09 11:05:00,40.44,40.46,40.43,40.44,5900.0,33.7432,33.7599,33.7348,33.7432,5900.0
2015-04-09 11:10:00,40.44,40.46,40.43,40.45,2400.0,33.7432,33.7599,33.7348,33.7515,2400.0
2015-04-09 11:15:00,40.45,40.46,40.4,40.42,7300.0,33.7515,33.7599,33.7098,33.7265,7300.0
2015-04-09 11:20:00,40.41,40.42,40.4,40.41,9300.0,33.7181,33.7265,33.7098,33.7181,9300.0
2015-04-09 11:25:00,40.41,40.42,40.4,40.42,4500.0,33.7181,33.7265,33.7098,33.7265,4500.0
2015-04-09 11:30:00,40.41,40.42,40.4,40.4,5600.0,33.7181,33.7265,33.7098,33.7098,5600.0
2015-04-09 11:35:00,40.4,40.43,40.4,40.42,21700.0,33.7098,33.7348,33.7098,33.7265,21700.0
2015-04-09 11:40:00,40.41,40.44,40.4,40.44,4100.0,33.7181,33.7432,33.7098,33.7432,4100.0
2015-04-09 11:45:00,40.44,40.45,40.42,40.43,4300.0,33.7432,33.7515,33.7265,33.7348,4300.0
2015-04-09 11:50:00,40.43,40.44,40.42,40.43,5200.0,33.7348,33.7432,33.7265,33.7348,5200.0
2015-04-09 11:55:00,40.42,40.43,40.4,40.41,11700.0,33.7265,33.7348,33.7098,33.7181,11700.0
2015-04-09 12:00:00,40.41,40.42,40.4,40.42,3700.0,33.7181,33.7265,33.7098,33.7265,3700.0
2015-04-09 12:05:00,40.42,40.43,40.42,40.43,2800.0,33.7265,33.7348,33.7265,33.7348,2800.0
2015-04-09 12:10:00,40.43,40.43,40.42,40.43,2200.0,33.7348,33.7348,33.7265,33.7348,2200.0
2015-04-09 12:15:00,40.43,40.46,40.43,40.45,8900.0,33.7348,33.7599,33.7348,33.7515,8900.0
2015-04-09 12:20:00,40.46,40.46,40.43,40.43,6900.0,33.7599,33.7599,33.7348,33.7348,6900.0
2015-04-09 12:25:00,40.44,40.47,40.44,40.44,5000.0,33.7432,33.7682,33.7432,33.7432,5000.0
2015-04-09 12:30:00,40.44,40.44,40.41,40.42,3900.0,33.7432,33.7432,33.7181,33.7265,3900.0
2015-04-09 12:35:00,40.43,40.43,40.42,40.43,1100.0,33.7348,33.7348,33.7265,33.7348,1100.0
2015-04-09 12:40:00,40.43,40.44,40.42,40.43,2800.0,33.7348,33.7432,33.7265,33.7348,2800.0
2015-04-09 12:45:00,40.43,40.44,40.42,40.43,9800.0,33.7348,33.7432,33.7265,33.7348,9800.0
2015-04-09 12:50:00,40.43,40.43,40.42,40.43,3100.0,33.7348,33.7348,33.7265,33.7348,3100.0
2015-04-09 12:55:00,40.42,40.43,40.42,40.42,4900.0,33.7265,33.7348,33.7265,33.7265,4900.0
2015-04-09 13:00:00,40.43,40.44,40.41,40.41,7300.0,33.7348,33.7432,33.7181,33.7181,7300.0
2015-04-09 13:05:00,40.41,40.43,40.41,40.43,3400.0,33.7181,33.7348,33.7181,33.7348,3400.0
2015-04-09 13:10:00,40.43,40.44,40.43,40.44,1700.0,33.7348,33.7432,33.7348,33.7432,1700.0
2015-04-09 13:15:00,40.44,40.45,40.43,40.45,2900.0,33.7432,33.7515,33.7348,33.7515,2900.0
2015-04-09 13:20:00,40.45,40.48,40.44,40.48,4000.0,33.7515,33.7765,33.7432,33.7765,4000.0
2015-04-09 13:25:00,40.47,40.5,40.47,40.49,30800.0,33.7682,33.7932,33.7682,33.7849,30800.0
2015-04-09 13:30:00,40.5,40.5,40.47,40.5,11900.0,33.7932,33.7932,33.7682,33.7932,11900.0
2015-04-09 13:35:00,40.5,40.52,40.49,40.51,14100.0,33.7932,33.8099,33.7849,33.8016,14100.0
2015-04-09 13:40:00,40.52,40.54,40.5,40.54,8400.0,33.8099,33.8266,33.7932,33.8266,8400.0
2015-04-09 13:45:00,40.54,40.56,40.54,40.56,8300.0,33.8266,33.8433,33.8266,33.8433,8300.0
2015-04-09 13:50:00,40.56,40.58,40.56,40.58,7500.0,33.8433,33.86,33.8433,33.86,7500.0
2015-04-09 13:55:00,40.57,40.57,40.54,40.55,4500.0,33.8516,33.8516,33.8266,33.8349,4500.0
2015-04-09 14:00:00,40.55,40.57,40.55,40.57,5300.0,33.8349,33.8516,33.8349,33.8516,5300.0
2015-04-09 14:05:00,40.56,40.57,40.54,40.55,13600.0,33.8433,33.8516,33.8266,33.8349,13600.0
2015-04-09 14:10:00,40.55,40.57,40.54,40.57,10200.0,33.8349,33.8516,33.8266,33.8516,10200.0
2015-04-09 14:15:00,40.58,40.58,40.52,40.54,8900.0,33.86,33.86,33.8099,33.8266,8900.0
2015-04-09 14:20:00,40.54,40.56,40.53,40.55,23400.0,33.8266,33.8433,33.8183,33.8349,23400.0
2015-04-09 14:25:00,40.55,40.56,40.55,40.55,10400.0,33.8349,33.8433,33.8349,33.8349,10400.0
2015-04-09 14:30:00,40.56,40.57,40.55,40.56,6300.0,33.8433,33.8516,33.8349,33.8433,6300.0
2015-04-09 14:35:00,40.56,40.58,40.55,40.58,8700.0,33.8433,33.86,33.8349,33.86,8700.0
2015-04-09 14:40:00,40.58,40.58,40.56,40.57,4700.0,33.86,33.86,33.8433,33.8516,4700.0
2015-04-09 14:45:00,40.57,40.58,40.56,40.57,33400.0,33.8516,33.86,33.8433,33.8516,33400.0
2015-04-09 14:50:00,40.57,40.58,40.56,40.57,8500.0,33.8516,33.86,33.8433,33.8516,8500.0
2015-04-09 14:55:00,40.57,40.58,40.56,40.58,4900.0,33.8516,33.86,33.8433,33.86,4900.0
2015-04-09 15:00:00,40.58,40.6,40.57,40.59,24000.0,33.86,33.8767,33.8516,33.8683,24000.0
2015-04-09 15:05:00,40.59,40.59,40.58,40.59,3300.0,33.8683,33.8683,33.86,33.8683,3300.0
2015-04-09 15:10:00,40.59,40.63,40.58,40.61,19400.0,33.8683,33.9017,33.86,33.885,19400.0
2015-04-09 15:15:00,40.63,40.63,40.6,40.62,7000.0,33.9017,33.9017,33.8767,33.8934,7000.0
2015-04-09 15:20:00,40.62,40.63,40.61,40.63,10000.0,33.8934,33.9017,33.885,33.9017,10000.0
2015-04-09 15:25:00,40.63,40.65,40.61,40.64,20300.0,33.9017,33.9184,33.885,33.91,20300.0
2015-04-09 15:30:00,40.64,40.66,40.61,40.62,29600.0,33.91,33.9267,33.885,33.8934,29600.0
2015-04-09 15:35:00,40.62,40.64,40.61,40.64,16800.0,33.8934,33.91,33.885,33.91,16800.0
2015-04-09 15:40:00,40.63,40.65,40.63,40.65,14400.0,33.9017,33.9184,33.9017,33.9184,14400.0
2015-04-09 15:45:00,40.65,40.67,40.64,40.67,22800.0,33.9184,33.9351,33.91,33.9351,22800.0
2015-04-09 15:50:00,40.67,40.69,40.66,40.69,67200.0,33.9351,33.9518,33.9267,33.9518,67200.0
2015-04-09 15:55:00,40.69,40.73,40.68,40.71,159800.0,33.9518,33.9851,33.9434,33.9685,159800.0
2015-04-10 09:30:00,40.8,40.93,40.76,40.91,17100.0,34.0435,34.152,34.0102,34.1353,17100.0
2015-04-10 09:35:00,40.9,40.93,40.88,40.92,5700.0,34.127,34.152,34.1103,34.1437,5700.0
2015-04-10 09:40:00,40.94,40.95,40.89,40.89,2300.0,34.1604,34.1687,34.1186,34.1186,2300.0
2015-04-10 09:45:00,40.9,40.9,40.84,40.84,2800.0,34.127,34.127,34.0769,34.0769,2800.0
2015-04-10 09:50:00,40.85,40.91,40.85,40.86,30900.0,34.0853,34.1353,34.0853,34.0936,30900.0
2015-04-10 09:55:00,40.86,40.89,40.82,40.89,34200.0,34.0936,34.1186,34.0602,34.1186,34200.0
2015-04-10 10:00:00,40.89,40.91,40.87,40.9,7700.0,34.1186,34.1353,34.102,34.127,7700.0
2015-04-10 10:05:00,40.91,41.03,40.9,41.02,13700.0,34.1353,34.2355,34.127,34.2271,13700.0
2015-04-10 10:10:00,41.02,41.04,40.99,41.02,64000.0,34.2271,34.2438,34.2021,34.2271,64000.0
2015-04-10 10:15:00,41.01,41.05,41.01,41.02,58300.0,34.2188,34.2521,34.2188,34.2271,58300.0
2015-04-10 10:20:00,41.01,41.02,40.98,41.0,7600.0,34.2188,34.2271,34.1937,34.2104,7600.0
2015-04-10 10:25:00,40.99,41.02,40.98,40.98,26400.0,34.2021,34.2271,34.1937,34.1937,26400.0
2015-04-10 10:30:00,40.99,41.01,40.99,40.99,23000.0,34.2021,34.2188,34.2021,34.2021,23000.0
2015-04-10 10:35:00,40.99,41.02,40.98,41.02,11400.0,34.2021,34.2271,34.1937,34.2271,11400.0
2015-04-10 10:40:00,41.01,41.02,40.98,41.01,41300.0,34.2188,34.2271,34.1937,34.2188,41300.0
2015-04-10 10:45:00,41.0,41.02,41.0,41.02,24400.0,34.2104,34.2271,34.2104,34.2271,24400.0
2015-04-10 10:50:00,41.02,41.13,41.01,41.13,37500.0,34.2271,34.3189,34.2188,34.3189,37500.0
2015-04-10 10:55:00,41.13,41.23,41.13,41.23,35900.0,34.3189,34.4023,34.3189,34.4023,35900.0
2015-04-10 11:00:00,41.23,41.23,41.2,41.2,15300.0,34.4023,34.4023,34.3773,34.3773,15300.0
2015-04-10 11:05:00,41.2,41.21,41.19,41.2,12700.0,34.3773,34.3857,34.369,34.3773,12700.0
2015-04-10 11:10:00,41.2,41.25,41.19,41.25,33900.0,34.3773,34.419,34.369,34.419,33900.0
2015-04-10 11:15:00,41.25,41.25,41.21,41.21,19200.0,34.419,34.419,34.3857,34.3857,19200.0
2015-04-10 11:20:00,41.2,41.27,41.2,41.26,29900.0,34.3773,34.4357,34.3773,34.4274,29900.0
2015-04-10 11:25:00,41.26,41.29,41.26,41.29,10600.0,34.4274,34.4524,34.4274,34.4524,10600.0
2015-04-10 11:30:00,41.28,41.29,41.15,41.15,12300.0,34.4441,34.4524,34.3356,34.3356,12300.0
2015-04-10 11:35:00,41.15,41.2,41.15,41.2,8400.0,34.3356,34.3773,34.3356,34.3773,8400.0
2015-04-10 11:40:00,41.19,41.23,41.17,41.23,29100.0,34.369,34.4023,34.3523,34.4023,29100.0
2015-04-10 11:45:00,41.23,41.24,41.19,41.21,7900.0,34.4023,34.4107,34.369,34.3857,7900.0
2015-04-10 11:50:00,41.21,41.21,41.19,41.21,10000.0,34.3857,34.3857,34.369,34.3857,10000.0
2015-04-10 11:55:00,41.2,41.21,41.17,41.19,12700.0,34.3773,34.3857,34.3523,34.369,12700.0
2015-04-10 12:00:00,41.19,41.21,41.18,41.19,172200.0,34.369,34.3857,34.3606,34.369,172200.0
2015-04-10 12:05:00,41.19,41.2,41.17,41.17,7400.0,34.369,34.3773,34.3523,34.3523,7400.0
2015-04-10 12:10:00,41.17,41.2,41.16,41.17,32600.0,34.3523,34.3773,34.3439,34.3523,32600.0
2015-04-10 12:15:00,41.18,41.19,41.17,41.18,8700.0,34.3606,34.369,34.3523,34.3606,8700.0
2015-04-10 12:20:00,41.17,41.17,41.12,41.12,11600.0,34.3523,34.3523,34.3106,34.3106,11600.0
2015-04-10 12:25:00,41.12,41.12,41.05,41.05,13700.0,34.3106,34.3106,34.2521,34.2521,13700.0
2015-04-10 12:30:00,41.05,41.09,41.05,41.06,10700.0,34.2521,34.2855,34.2521,34.2605,10700.0
2015-04-10 12:35:00,41.06,41.06,40.97,40.97,21900.0,34.2605,34.2605,34.1854,34.1854,21900.0
2015-04-10 12:40:00,40.97,41.03,40.96,41.03,31700.0,34.1854,34.2355,34.1771,34.2355,31700.0
2015-04-10 12:45:00,41.03,41.03,41.0,41.03,6200.0,34.2355,34.2355,34.2104,34.2355,6200.0
2015-04-10 12:50:00,41.03,41.05,41.02,41.02,5300.0,34.2355,34.2521,34.2271,34.2271,5300.0
2015-04-10 12:55:00,41.03,41.04,41.03,41.04,2800.0,34.2355,34.2438,34.2355,34.2438,2800.0
2015-04-10 13:00:00,41.04,41.05,41.04,41.04,5000.0,34.2438,34.2521,34.2438,34.2438,5000.0
2015-04-10 13:05:00,41.03,41.03,41.02,41.03,2400.0,34.2355,34.2355,34.2271,34.2355,2400.0
2015-04-10 13:10:00,41.03,41.03,41.0,41.0,5800.0,34.2355,34.2355,34.2104,34.2104,5800.0
2015-04-10 13:15:00,40.99,41.01,40.98,41.0,7100.0,34.2021,34.2188,34.1937,34.2104,7100.0
2015-04-10 13:20:00,41.0,41.01,40.99,41.0,10800.0,34.2104,34.2188,34.2021,34.2104,10800.0
2015-04-10 13:25:00,41.0,41.0,40.98,41.0,6300.0,34.2104,34.2104,34.1937,34.2104,6300.0
2015-04-10 13:30:00,41.0,41.03,41.0,41.02,11000.0,34.2104,34.2355,34.2104,34.2271,11000.0
2015-04-10 13:35:00,41.02,41.02,41.0,41.0,7700.0,34.2271,34.2271,34.2104,34.2104,7700.0
2015-04-10 13:40:00,41.01,41.01,41.0,41.01,2200.0,34.2188,34.2188,34.2104,34.2188,2200.0
2015-04-10 13:45:00,41.01,41.04,41.0,41.02,22400.0,34.2188,34.2438,34.2104,34.2271,22400.0
2015-04-10 13:50:00,41.02,41.03,41.01,41.01,9400.0,34.2271,34.2355,34.2188,34.2188,9400.0
2015-04-10 13:55:00,41.02,41.02,40.98,40.99,3300.0,34.2271,34.2271,34.1937,34.2021,3300.0
2015-04-10 14:00:00,40.99,40.99,40.98,40.99,1100.0,34.2021,34.2021,34.1937,34.2021,1100.0
2015-04-10 14:05:00,40.99,40.99,40.96,40.99,7900.0,34.2021,34.2021,34.1771,34.2021,7900.0
2015-04-10 14:10:00,40.98,41.0,40.98,40.99,8900.0,34.1937,34.2104,34.1937,34.2021,8900.0
2015-04-10 14:15:00,40.98,40.98,40.94,40.96,5700.0,34.1937,34.1937,34.1604,34.1771,5700.0
2015-04-10 14:20:00,40.96,40.96,40.95,40.96,1200.0,34.1771,34.1771,34.1687,34.1771,1200.0
2015-04-10 14:25:00,40.96,40.96,40.95,40.95,2300.0,34.1771,34.1771,34.1687,34.1687,2300.0
2015-04-10 14:30:00,40.95,40.97,40.94,40.96,4100.0,34.1687,34.1854,34.1604,34.1771,4100.0
2015-04-10 14:35:00,40.96,41.0,40.96,41.0,23400.0,34.1771,34.2104,34.1771,34.2104,23400.0
2015-04-10 14:40:00,41.0,41.01,40.96,41.0,77100.0,34.2104,34.2188,34.1771,34.2104,77100.0
2015-04-10 14:45:00,41.01,41.03,41.01,41.02,7000.0,34.2188,34.2355,34.2188,34.2271,7000.0
2015-04-10 14:50:00,41.02,41.04,41.0,41.0,14000.0,34.2271,34.2438,34.2104,34.2104,14000.0
2015-04-10 14:55:00,41.01,41.04,41.01,41.03,11200.0,34.2188,34.2438,34.2188,34.2355,11200.0
2015-04-10 15:00:00,41.03,41.04,40.99,40.99,6700.0,34.2355,34.2438,34.2021,34.2021,6700.0
2015-04-10 15:05:00,40.99,41.01,40.99,41.0,5200.0,34.2021,34.2188,34.2021,34.2104,5200.0
2015-04-10 15:10:00,41.01,41.02,40.98,40.98,9000.0,34.2188,34.2271,34.1937,34.1937,9000.0
2015-04-10 15:15:00,40.99,41.02,40.98,41.0,25400.0,34.2021,34.2271,34.1937,34.2104,25400.0
2015-04-10 15:20:00,40.99,41.01,40.99,41.0,19600.0,34.2021,34.2188,34.2021,34.2104,19600.0
2015-04-10 15:25:00,41.01,41.06,41.0,41.06,22800.0,34.2188,34.2605,34.2104,34.2605,22800.0
2015-04-10 15:30:00,41.05,41.07,41.04,41.07,20800.0,34.2521,34.2688,34.2438,34.2688,20800.0
2015-04-10 15:35:00,41.07,41.11,41.06,41.09,43200.0,34.2688,34.3022,34.2605,34.2855,43200.0
2015-04-10 15:40:00,41.09,41.09,41.07,41.08,18700.0,34.2855,34.2855,34.2688,34.2772,18700.0
2015-04-10 15:45:00,41.07,41.07,41.02,41.03,33900.0,34.2688,34.2688,34.2271,34.2355,33900.0
2015-04-10 15:50:00,41.03,41.03,40.98,40.99,68500.0,34.2355,34.2355,34.1937,34.2021,68500.0
2015-04-10 15:55:00,40.99,41.03,40.96,41.02,193300.0,34.2021,34.2355,34.1771,34.2271,193300.0
2015-04-13 09:30:00,40.88,41.05,40.88,40.96,20400.0,34.1103,34.2521,34.1103,34.1771,20400.0
2015-04-13 09:35:00,40.96,41.03,40.88,41.03,7900.0,34.1771,34.2355,34.1103,34.2355,7900.0
2015-04-13 09:40:00,41.03,41.03,40.98,40.98,1900.0,34.2355,34.2355,34.1937,34.1937,1900.0
2015-04-13 09:45:00,40.98,40.99,40.96,40.98,5300.0,34.1937,34.2021,34.1771,34.1937,5300.0
2015-04-13 09:50:00,40.99,40.99,40.94,40.99,3500.0,34.2021,34.2021,34.1604,34.2021,3500.0
2015-04-13 09:55:00,40.99,41.0,40.94,40.94,5100.0,34.2021,34.2104,34.1604,34.1604,5100.0
2015-04-13 10:00:00,40.93,40.94,40.91,40.93,6300.0,34.152,34.1604,34.1353,34.152,6300.0
2015-04-13 10:05:00,40.95,40.95,40.93,40.93,3500.0,34.1687,34.1687,34.152,34.152,3500.0
2015-04-13 10:10:00,40.94,40.98,40.93,40.97,5100.0,34.1604,34.1937,34.152,34.1854,5100.0
2015-04-13 10:15:00,40.96,40.98,40.95,40.98,5800.0,34.1771,34.1937,34.1687,34.1937,5800.0
2015-04-13 10:20:00,40.98,40.99,40.97,40.98,2300.0,34.1937,34.2021,34.1854,34.1937,2300.0
2015-04-13 10:25:00,40.98,40.99,40.98,40.98,1100.0,34.1937,34.2021,34.1937,34.1937,1100.0
2015-04-13 10:30:00,40.99,41.0,40.96,40.96,10900.0,34.2021,34.2104,34.1771,34.1771,10900.0
2015-04-13 10:35:00,40.97,40.98,40.97,40.97,1400.0,34.1854,34.1937,34.1854,34.1854,1400.0
2015-04-13 10:40:00,40.97,41.0,40.96,40.96,19300.0,34.1854,34.2104,34.1771,34.1771,19300.0
2015-04-13 10:45:00,40.97,40.99,40.96,40.99,2900.0,34.1854,34.2021,34.1771,34.2021,2900.0
2015-04-13 10:50:00,40.99,41.01,40.99,41.01,5800.0,34.2021,34.2188,34.2021,34.2188,5800.0
2015-04-13 10:55:00,41.01,41.02,40.97,41.0,5300.0,34.2188,34.2271,34.1854,34.2104,5300.0
2015-04-13 11:00:00,40.99,40.99,40.98,40.99,700.0,34.2021,34.2021,34.1937,34.2021,700.0
2015-04-13 11:05:00,40.98,40.99,40.98,40.98,600.0,34.1937,34.2021,34.1937,34.1937,600.0
2015-04-13 11:10:00,40.98,41.0,40.97,41.0,4300.0,34.1937,34.2104,34.1854,34.2104,4300.0
2015-04-13 11:15:00,41.0,41.0,40.98,40.98,1600.0,34.2104,34.2104,34.1937,34.1937,1600.0
2015-04-13 11:20:00,40.98,40.99,40.98,40.98,5600.0,34.1937,34.2021,34.1937,34.1937,5600.0
2015-04-13 11:25:00,40.98,40.99,40.98,40.98,3900.0,34.1937,34.2021,34.1937,34.1937,3900.0
2015-04-13 11:30:00,40.98,40.99,40.97,40.99,6300.0,34.1937,34.2021,34.1854,34.2021,6300.0
2015-04-13 11:35:00,40.98,41.0,40.97,40.99,11800.0,34.1937,34.2104,34.1854,34.2021,11800.0
2015-04-13 11:40:00,40.99,40.99,40.96,40.98,3300.0,34.2021,34.2021,34.1771,34.1937,3300.0
2015-04-13 11:45:00,40.99,40.99,40.96,40.96,2600.0,34.2021,34.2021,34.1771,34.1771,2600.0
2015-04-13 11:50:00,40.97,40.97,40.95,40.95,3600.0,34.1854,34.1854,34.1687,34.1687,3600.0
2015-04-13 11:55:00,40.94,40.95,40.9,40.9,9800.0,34.1604,34.1687,34.127,34.127,9800.0
2015-04-13 12:00:00,40.91,40.91,40.9,40.91,1000.0,34.1353,34.1353,34.127,34.1353,1000.0
2015-04-13 12:05:00,40.91,40.91,40.89,40.89,3500.0,34.1353,34.1353,34.1186,34.1186,3500.0
2015-04-13 12:10:00,40.89,40.89,40.86,40.86,3800.0,34.1186,34.1186,34.0936,34.0936,3800.0
2015-04-13 12:15:00,40.86,40.89,40.86,40.86,7900.0,34.0936,34.1186,34.0936,34.0936,7900.0
2015-04-13 12:20:00,40.86,40.87,40.83,40.83,9100.0,34.0936,34.102,34.0686,34.0686,9100.0
2015-04-13 12:25:00,40.83,40.83,40.81,40.81,6600.0,34.0686,34.0686,34.0519,34.0519,6600.0
2015-04-13 12:30:00,40.81,40.83,40.81,40.81,7200.0,34.0519,34.0686,34.0519,34.0519,7200.0
2015-04-13 12:35:00,40.81,40.85,40.81,40.84,2900.0,34.0519,34.0853,34.0519,34.0769,2900.0
2015-04-13 12:40:00,40.84,40.85,40.83,40.85,2600.0,34.0769,34.0853,34.0686,34.0853,2600.0
2015-04-13 12:45:00,40.84,40.87,40.84,40.86,5800.0,34.0769,34.102,34.0769,34.0936,5800.0
2015-04-13 12:50:00,40.86,40.86,40.81,40.81,4700.0,34.0936,34.0936,34.0519,34.0519,4700.0
2015-04-13 12:55:00,40.82,40.82,40.81,40.81,900.0,34.0602,34.0602,34.0519,34.0519,900.0
2015-04-13 13:00:00,40.82,40.83,40.81,40.81,5600.0,34.0602,34.0686,34.0519,34.0519,5600.0
2015-04-13 13:05:00,40.8,40.81,40.78,40.78,3600.0,34.0435,34.0519,34.0269,34.0269,3600.0
2015-04-13 13:10:00,40.78,40.78,40.75,40.77,3200.0,34.0269,34.0269,34.0018,34.0185,3200.0
2015-04-13 13:15:00,40.78,40.79,40.77,40.78,2700.0,34.0269,34.0352,34.0185,34.0269,2700.0
2015-04-13 13:20:00,40.78,40.79,40.77,40.77,6500.0,34.0269,34.0352,34.0185,34.0185,6500.0
2015-04-13 13:25:00,40.76,40.79,40.75,40.77,6000.0,34.0102,34.0352,34.0018,34.0185,6000.0
2015-04-13 13:30:00,40.77,40.78,40.76,40.76,6500.0,34.0185,34.0269,34.0102,34.0102,6500.0
2015-04-13 13:35:00,40.77,40.77,40.75,40.76,4500.0,34.0185,34.0185,34.0018,34.0102,4500.0
2015-04-13 13:40:00,40.75,40.76,40.71,40.73,8100.0,34.0018,34.0102,33.9685,33.9851,8100.0
2015-04-13 13:45:00,40.74,40.76,40.73,40.76,5600.0,33.9935,34.0102,33.9851,34.0102,5600.0
2015-04-13 13:50:00,40.75,40.75,40.71,40.72,5400.0,34.0018,34.0018,33.9685,33.9768,5400.0
2015-04-13 13:55:00,40.73,40.75,40.72,40.75,7300.0,33.9851,34.0018,33.9768,34.0018,7300.0
2015-04-13 14:00:00,40.74,40.77,40.74,40.77,6000.0,33.9935,34.0185,33.9935,34.0185,6000.0
2015-04-13 14:05:00,40.77,40.77,40.76,40.77,4400.0,34.0185,34.0185,34.0102,34.0185,4400.0
2015-04-13 14:10:00,40.77,40.79,40.77,40.77,4500.0,34.0185,34.0352,34.0185,34.0185,4500.0
2015-04-13 14:15:00,40.77,40.81,40.74,40.74,38500.0,34.0185,34.0519,33.9935,33.9935,38500.0
2015-04-13 14:20:00,40.74,40.74,40.71,40.73,12600.0,33.9935,33.9935,33.9685,33.9851,12600.0
2015-04-13 14:25:00,40.73,40.76,40.73,40.76,5400.0,33.9851,34.0102,33.9851,34.0102,5400.0
2015-04-13 14:30:00,40.76,40.77,40.72,40.74,12300.0,34.0102,34.0185,33.9768,33.9935,12300.0
2015-04-13 14:35:00,40.75,40.78,40.74,40.78,4600.0,34.0018,34.0269,33.9935,34.0269,4600.0
2015-04-13 14:40:00,40.77,40.77,40.76,40.77,17300.0,34.0185,34.0185,34.0102,34.0185,17300.0
2015-04-13 14:45:00,40.77,40.77,40.69,40.7,17100.0,34.0185,34.0185,33.9518,33.9601,17100.0
2015-04-13 14:50:00,40.7,40.72,40.68,40.71,4800.0,33.9601,33.9768,33.9434,33.9685,4800.0
2015-04-13 14:55:00,40.71,40.73,40.68,40.68,5500.0,33.9685,33.9851,33.9434,33.9434,5500.0
2015-04-13 15:00:00,40.69,40.7,40.69,40.7,4700.0,33.9518,33.9601,33.9518,33.9601,4700.0
2015-04-13 15:05:00,40.69,40.72,40.68,40.72,11300.0,33.9518,33.9768,33.9434,33.9768,11300.0
2015-04-13 15:10:00,40.71,40.71,40.68,40.68,15500.0,33.9685,33.9685,33.9434,33.9434,15500.0
2015-04-13 15:15:00,40.68,40.69,40.66,40.66,7900.0,33.9434,33.9518,33.9267,33.9267,7900.0
2015-04-13 15:20:00,40.66,40.67,40.6,40.6,15600.0,33.9267,33.9351,33.8767,33.8767,15600.0
2015-04-13 15:25:00,40.6,40.6,40.53,40.55,41500.0,33.8767,33.8767,33.8183,33.8349,41500.0
2015-04-13 15:30:00,40.55,40.55,40.52,40.52,16300.0,33.8349,33.8349,33.8099,33.8099,16300.0
2015-04-13 15:35:00,40.52,40.53,40.49,40.51,45900.0,33.8099,33.8183,33.7849,33.8016,45900.0
2015-04-13 15:40:00,40.51,40.51,40.48,40.48,23500.0,33.8016,33.8016,33.7765,33.7765,23500.0
2015-04-13 15:45:00,40.49,40.5,40.45,40.48,31000.0,33.7849,33.7932,33.7515,33.7765,31000.0
2015-04-13 15:50:00,40.48,40.48,40.43,40.43,38900.0,33.7765,33.7765,33.7348,33.7348,38900.0
2015-04-13 15:55:00,40.44,40.52,40.43,40.52,93200.0,33.7432,33.8099,33.7348,33.8099,93200.0
2015-04-14 09:30:00,40.45,40.46,40.36,40.36,15300.0,33.7515,33.7599,33.6764,33.6764,15300.0
2015-04-14 09:35:00,40.38,40.46,40.38,40.44,1700.0,33.6931,33.7599,33.6931,33.7432,1700.0
2015-04-14 09:40:00,40.48,40.53,40.46,40.48,8000.0,33.7765,33.8183,33.7599,33.7765,8000.0
2015-04-14 09:45:00,40.46,40.46,40.4,40.4,5900.0,33.7599,33.7599,33.7098,33.7098,5900.0
2015-04-14 09:50:00,40.41,40.42,40.38,40.4,3800.0,33.7181,33.7265,33.6931,33.7098,3800.0
2015-04-14 09:55:00,40.4,40.41,40.28,40.3,11900.0,33.7098,33.7181,33.6097,33.6263,11900.0
2015-04-14 10:00:00,40.3,40.3,40.21,40.21,8400.0,33.6263,33.6263,33.5513,33.5513,8400.0
2015-04-14 10:05:00,40.21,40.21,40.12,40.18,10700.0,33.5513,33.5513,33.4762,33.5262,10700.0
2015-04-14 10:10:00,40.16,40.17,40.13,40.16,6400.0,33.5095,33.5179,33.4845,33.5095,6400.0
2015-04-14 10:15:00,40.16,40.17,40.1,40.11,10100.0,33.5095,33.5179,33.4595,33.4678,10100.0
2015-04-14 10:20:00,40.11,40.11,40.07,40.08,6500.0,33.4678,33.4678,33.4344,33.4428,6500.0
2015-04-14 10:25:00,40.08,40.09,40.06,40.08,9400.0,33.4428,33.4511,33.4261,33.4428,9400.0
2015-04-14 10:30:00,40.09,40.15,40.08,40.12,7300.0,33.4511,33.5012,33.4428,33.4762,7300.0
2015-04-14 10:35:00,40.13,40.15,40.09,40.15,11800.0,33.4845,33.5012,33.4511,33.5012,11800.0
2015-04-14 10:40:00,40.14,40.17,40.14,40.17,5600.0,33.4928,33.5179,33.4928,33.5179,5600.0
2015-04-14 10:45:00,40.18,40.2,40.17,40.19,9000.0,33.5262,33.5429,33.5179,33.5346,9000.0
2015-04-14 10:50:00,40.19,40.22,40.18,40.21,28900.0,33.5346,33.5596,33.5262,33.5513,28900.0
2015-04-14 10:55:00,40.21,40.21,40.18,40.19,9600.0,33.5513,33.5513,33.5262,33.5346,9600.0
2015-04-14 11:00:00,40.19,40.21,40.18,40.21,8800.0,33.5346,33.5513,33.5262,33.5513,8800.0
2015-04-14 11:05:00,40.21,40.26,40.21,40.23,7600.0,33.5513,33.593,33.5513,33.5679,7600.0
2015-04-14 11:10:00,40.24,40.31,40.24,40.3,5900.0,33.5763,33.6347,33.5763,33.6263,5900.0
2015-04-14 11:15:00,40.31,40.33,40.29,40.29,5600.0,33.6347,33.6514,33.618,33.618,5600.0
2015-04-14 11:20:00,40.28,40.29,40.27,40.28,3600.0,33.6097,33.618,33.6013,33.6097,3600.0
2015-04-14 11:25:00,40.27,40.3,40.27,40.29,3900.0,33.6013,33.6263,33.6013,33.618,3900.0
2015-04-14 11:30:00,40.28,40.33,40.28,40.33,5600.0,33.6097,33.6514,33.6097,33.6514,5600.0
2015-04-14 11:35:00,40.33,40.33,40.3,40.3,4400.0,33.6514,33.6514,33.6263,33.6263,4400.0
2015-04-14 11:40:00,40.31,40.32,40.31,40.31,9100.0,33.6347,33.643,33.6347,33.6347,9100.0
2015-04-14 11:45:00,40.31,40.31,40.29,40.31,7200.0,33.6347,33.6347,33.618,33.6347,7200.0
2015-04-14 11:50:00,40.31,40.32,40.3,40.31,5300.0,33.6347,33.643,33.6263,33.6347,5300.0
2015-04-14 11:55:00,40.31,40.31,40.3,40.3,1700.0,33.6347,33.6347,33.6263,33.6263,1700.0
2015-04-14 12:00:00,40.31,40.31,40.28,40.29,9000.0,33.6347,33.6347,33.6097,33.618,9000.0
2015-04-14 12:05:00,40.29,40.3,40.28,40.29,10200.0,33.618,33.6263,33.6097,33.618,10200.0
2015-04-14 12:10:00,40.28,40.29,40.28,40.28,2600.0,33.6097,33.618,33.6097,33.6097,2600.0
2015-04-14 12:15:00,40.28,40.29,40.28,40.29,2700.0,33.6097,33.618,33.6097,33.618,2700.0
2015-04-14 12:20:00,40.28,40.29,40.28,40.29,3400.0,33.6097,33.618,33.6097,33.618,3400.0
2015-04-14 12:25:00,40.29,40.3,40.28,40.29,7900.0,33.618,33.6263,33.6097,33.618,7900.0
2015-04-14 12:30:00,40.29,40.33,40.29,40.33,8500.0,33.618,33.6514,33.618,33.6514,8500.0
2015-04-14 12:35:00,40.32,40.33,40.3,40.31,2600.0,33.643,33.6514,33.6263,33.6347,2600.0
2015-04-14 12:40:00,40.31,40.31,40.28,40.29,6200.0,33.6347,33.6347,33.6097,33.618,6200.0
2015-04-14 12:45:00,40.29,40.3,40.28,40.28,2100.0,33.618,33.6263,33.6097,33.6097,2100.0
2015-04-14 12:50:00,40.28,40.3,40.28,40.29,8800.0,33.6097,33.6263,33.6097,33.618,8800.0
2015-04-14 12:55:00,40.28,40.28,40.26,40.26,5400.0,33.6097,33.6097,33.593,33.593,5400.0
2015-04-14 13:00:00,40.26,40.26,40.25,40.26,4500.0,33.593,33.593,33.5846,33.593,4500.0
2015-04-14 13:05:00,40.26,40.27,40.26,40.27,3000.0,33.593,33.6013,33.593,33.6013,3000.0
2015-04-14 13:10:00,40.26,40.29,40.26,40.28,8000.0,33.593,33.618,33.593,33.6097,8000.0
2015-04-14 13:15:00,40.27,40.27,40.25,40.27,5200.0,33.6013,33.6013,33.5846,33.6013,5200.0
2015-04-14 13:20:00,40.27,40.3,40.27,40.3,3200.0,33.6013,33.6263,33.6013,33.6263,3200.0
2015-04-14 13:25:00,40.29,40.29,40.27,40.29,6800.0,33.618,33.618,33.6013,33.618,6800.0
2015-04-14 13:30:00,40.3,40.31,40.29,40.29,4100.0,33.6263,33.6347,33.618,33.618,4100.0
2015-04-14 13:35:00,40.29,40.3,40.27,40.27,4000.0,33.618,33.6263,33.6013,33.6013,4000.0
2015-04-14 13:40:00,40.27,40.28,40.26,40.27,6200.0,33.6013,33.6097,33.593,33.6013,6200.0
2015-04-14 13:45:00,40.27,40.28,40.27,40.27,4600.0,33.6013,33.6097,33.6013,33.6013,4600.0
2015-04-14 13:50:00,40.28,40.28,40.26,40.27,3600.0,33.6097,33.6097,33.593,33.6013,3600.0
2015-04-14 13:55:00,40.26,40.27,40.25,40.25,5100.0,33.593,33.6013,33.5846,33.5846,5100.0
2015-04-14 14:00:00,40.25,40.26,40.23,40.24,6800.0,33.5846,33.593,33.5679,33.5763,6800.0
2015-04-14 14:05:00,40.23,40.25,40.23,40.24,6100.0,33.5679,33.5846,33.5679,33.5763,6100.0
2015-04-14 14:10:00,40.24,40.25,40.23,40.24,11300.0,33.5763,33.5846,33.5679,33.5763,11300.0
2015-04-14 14:15:00,40.25,40.25,40.21,40.22,19600.0,33.5846,33.5846,33.5513,33.5596,19600.0
2015-04-14 14:20:00,40.22,40.22,40.19,40.2,18500.0,33.5596,33.5596,33.5346,33.5429,18500.0
2015-04-14 14:25:00,40.2,40.23,40.2,40.23,5100.0,33.5429,33.5679,33.5429,33.5679,5100.0
2015-04-14 14:30:00,40.23,40.23,40.21,40.22,10500.0,33.5679,33.5679,33.5513,33.5596,10500.0
2015-04-14 14:35:00,40.23,40.23,40.18,40.2,10400.0,33.5679,33.5679,33.5262,33.5429,10400.0
2015-04-14 14:40:00,40.2,40.2,40.18,40.2,6800.0,33.5429,33.5429,33.5262,33.5429,6800.0
2015-04-14 14:45:00,40.19,40.23,40.19,40.23,9600.0,33.5346,33.5679,33.5346,33.5679,9600.0
2015-04-14 14:50:00,40.22,40.23,40.19,40.19,9800.0,33.5596,33.5679,33.5346,33.5346,9800.0
2015-04-14 14:55:00,40.19,40.24,40.19,40.22,9900.0,33.5346,33.5763,33.5346,33.5596,9900.0
2015-04-14 15:00:00,40.22,40.25,40.22,40.24,9200.0,33.5596,33.5846,33.5596,33.5763,9200.0
2015-04-14 15:05:00,40.23,40.25,40.23,40.23,7700.0,33.5679,33.5846,33.5679,33.5679,7700.0
2015-04-14 15:10:00,40.23,40.24,40.22,40.24,7600.0,33.5679,33.5763,33.5596,33.5763,7600.0
2015-04-14 15:15:00,40.24,40.24,40.22,40.23,11600.0,33.5763,33.5763,33.5596,33.5679,11600.0
2015-04-14 15:20:00,40.23,40.23,40.21,40.23,8600.0,33.5679,33.5679,33.5513,33.5679,8600.0
2015-04-14 15:25:00,40.22,40.23,40.22,40.23,9500.0,33.5596,33.5679,33.5596,33.5679,9500.0
2015-04-14 15:30:00,40.23,40.24,40.22,40.24,15500.0,33.5679,33.5763,33.5596,33.5763,15500.0
2015-04-14 15:35:00,40.23,40.24,40.21,40.22,14200.0,33.5679,33.5763,33.5513,33.5596,14200.0
2015-04-14 15:40:00,40.21,40.22,40.19,40.22,26300.0,33.5513,33.5596,33.5346,33.5596,26300.0
2015-04-14 15:45:00,40.21,40.22,40.2,40.21,20700.0,33.5513,33.5596,33.5429,33.5513,20700.0
2015-04-14 15:50:00,40.21,40.21,40.19,40.2,46800.0,33.5513,33.5513,33.5346,33.5429,46800.0
2015-04-14 15:55:00,40.2,40.23,40.19,40.22,108200.0,33.5429,33.5679,33.5346,33.5596,108200.0
2015-04-15 09:30:00,40.36,40.5,40.36,40.4,18900.0,33.6764,33.7932,33.6764,33.7098,18900.0
2015-04-15 09:35:00,40.45,40.52,40.42,40.47,2600.0,33.7515,33.8099,33.7265,33.7682,2600.0
2015-04-15 09:40:00,40.44,40.46,40.41,40.45,2800.0,33.7432,33.7599,33.7181,33.7515,2800.0
2015-04-15 09:45:00,40.46,40.5,40.45,40.5,6600.0,33.7599,33.7932,33.7515,33.7932,6600.0
2015-04-15 09:50:00,40.5,40.52,40.49,40.49,3900.0,33.7932,33.8099,33.7849,33.7849,3900.0
2015-04-15 09:55:00,40.48,40.51,40.48,40.49,1200.0,33.7765,33.8016,33.7765,33.7849,1200.0
2015-04-15 10:00:00,40.46,40.46,40.42,40.44,2500.0,33.7599,33.7599,33.7265,33.7432,2500.0
2015-04-15 10:05:00,40.45,40.47,40.42,40.45,7900.0,33.7515,33.7682,33.7265,33.7515,7900.0
2015-04-15 10:10:00,40.44,40.44,40.37,40.37,1800.0,33.7432,33.7432,33.6848,33.6848,1800.0
2015-04-15 10:15:00,40.38,40.38,40.31,40.32,7500.0,33.6931,33.6931,33.6347,33.643,7500.0
2015-04-15 10:20:00,40.31,40.37,40.31,40.37,4200.0,33.6347,33.6848,33.6347,33.6848,4200.0
2015-04-15 10:25:00,40.38,40.38,40.3,40.36,15600.0,33.6931,33.6931,33.6263,33.6764,15600.0
2015-04-15 10:30:00,40.35,40.36,40.3,40.3,4200.0,33.6681,33.6764,33.6263,33.6263,4200.0
2015-04-15 10:35:00,40.3,40.32,40.3,40.31,500.0,33.6263,33.643,33.6263,33.6347,500.0
2015-04-15 10:40:00,40.32,40.33,40.3,40.33,8100.0,33.643,33.6514,33.6263,33.6514,8100.0
2015-04-15 10:45:00,40.33,40.35,40.32,40.32,7900.0,33.6514,33.6681,33.643,33.643,7900.0
2015-04-15 10:50:00,40.33,40.36,40.31,40.34,33300.0,33.6514,33.6764,33.6347,33.6597,33300.0
2015-04-15 10:55:00,40.33,40.37,40.31,40.36,23600.0,33.6514,33.6848,33.6347,33.6764,23600.0
2015-04-15 11:00:00,40.38,40.42,40.38,40.42,1800.0,33.6931,33.7265,33.6931,33.7265,1800.0
2015-04-15 11:05:00,40.41,40.41,40.38,40.39,1800.0,33.7181,33.7181,33.6931,33.7014,1800.0
2015-04-15 11:10:00,40.38,40.38,40.36,40.36,2500.0,33.6931,33.6931,33.6764,33.6764,2500.0
2015-04-15 11:15:00,40.36,40.37,40.35,40.35,3100.0,33.6764,33.6848,33.6681,33.6681,3100.0
2015-04-15 11:20:00,40.35,40.35,40.31,40.32,4400.0,33.6681,33.6681,33.6347,33.643,4400.0
2015-04-15 11:25:00,40.32,40.32,40.3,40.31,7400.0,33.643,33.643,33.6263,33.6347,7400.0
2015-04-15 11:30:00,40.31,40.31,40.27,40.29,6900.0,33.6347,33.6347,33.6013,33.618,6900.0
2015-04-15 11:35:00,40.29,40.3,40.27,40.27,1700.0,33.618,33.6263,33.6013,33.6013,1700.0
2015-04-15 11:40:00,40.27,40.31,40.27,40.31,1100.0,33.6013,33.6347,33.6013,33.6347,1100.0
2015-04-15 11:45:00,40.29,40.31,40.29,40.31,1900.0,33.618,33.6347,33.618,33.6347,1900.0
2015-04-15 11:50:00,40.31,40.31,40.29,40.3,3100.0,33.6347,33.6347,33.618,33.6263,3100.0
2015-04-15 11:55:00,40.3,40.3,40.27,40.27,14300.0,33.6263,33.6263,33.6013,33.6013,14300.0
2015-04-15 12:00:00,40.27,40.32,40.27,40.32,4900.0,33.6013,33.643,33.6013,33.643,4900.0
2015-04-15 12:05:00,40.32,40.33,40.32,40.33,2800.0,33.643,33.6514,33.643,33.6514,2800.0
2015-04-15 12:10:00,40.33,40.33,40.3,40.31,6300.0,33.6514,33.6514,33.6263,33.6347,6300.0
2015-04-15 12:15:00,40.32,40.34,40.31,40.34,3600.0,33.643,33.6597,33.6347,33.6597,3600.0
2015-04-15 12:20:00,40.34,40.38,40.34,40.37,6000.0,33.6597,33.6931,33.6597,33.6848,6000.0
2015-04-15 12:25:00,40.36,40.39,40.35,40.39,9200.0,33.6764,33.7014,33.6681,33.7014,9200.0
2015-04-15 12:30:00,40.39,40.41,40.37,40.37,9600.0,33.7014,33.7181,33.6848,33.6848,9600.0
2015-04-15 12:35:00,40.36,40.37,40.36,40.36,300.0,33.6764,33.6848,33.6764,33.6764,300.0
2015-04-15 12:40:00,40.37,40.38,40.36,40.37,4200.0,33.6848,33.6931,33.6764,33.6848,4200.0
2015-04-15 12:45:00,40.37,40.38,40.36,40.38,2100.0,33.6848,33.6931,33.6764,33.6931,2100.0
2015-04-15 12:50:00,40.37,40.38,40.35,40.35,6200.0,33.6848,33.6931,33.6681,33.6681,6200.0
2015-04-15 12:55:00,40.35,40.39,40.35,40.38,2000.0,33.6681,33.7014,33.6681,33.6931,2000.0
2015-04-15 13:00:00,40.39,40.39,40.36,40.37,3100.0,33.7014,33.7014,33.6764,33.6848,3100.0
2015-04-15 13:05:00,40.37,40.39,40.36,40.36,3900.0,33.6848,33.7014,33.6764,33.6764,3900.0
2015-04-15 13:10:00,40.37,40.39,40.37,40.39,4000.0,33.6848,33.7014,33.6848,33.7014,4000.0
2015-04-15 13:15:00,40.39,40.41,40.39,40.41,700.0,33.7014,33.7181,33.7014,33.7181,700.0
2015-04-15 13:20:00,40.41,40.41,40.4,40.41,3900.0,33.7181,33.7181,33.7098,33.7181,3900.0
2015-04-15 13:25:00,40.41,40.45,40.4,40.45,11500.0,33.7181,33.7515,33.7098,33.7515,11500.0
2015-04-15 13:30:00,40.44,40.44,40.4,40.4,2400.0,33.7432,33.7432,33.7098,33.7098,2400.0
2015-04-15 13:35:00,40.4,40.41,40.39,40.39,5700.0,33.7098,33.7181,33.7014,33.7014,5700.0
2015-04-15 13:40:00,40.4,40.41,40.39,40.41,2500.0,33.7098,33.7181,33.7014,33.7181,2500.0
2015-04-15 13:45:00,40.39,40.39,40.37,40.38,3000.0,33.7014,33.7014,33.6848,33.6931,3000.0
2015-04-15 13:50:00,40.39,40.39,40.37,40.37,800.0,33.7014,33.7014,33.6848,33.6848,800.0
2015-04-15 13:55:00,40.37,40.37,40.31,40.32,7200.0,33.6848,33.6848,33.6347,33.643,7200.0
2015-04-15 14:00:00,40.32,40.33,40.3,40.31,6000.0,33.643,33.6514,33.6263,33.6347,6000.0
2015-04-15 14:05:00,40.32,40.32,40.28,40.28,6400.0,33.643,33.643,33.6097,33.6097,6400.0
2015-04-15 14:10:00,40.29,40.3,40.27,40.27,5600.0,33.618,33.6263,33.6013,33.6013,5600.0
2015-04-15 14:15:00,40.27,40.28,40.26,40.27,7700.0,33.6013,33.6097,33.593,33.6013,7700.0
2015-04-15 14:20:00,40.28,40.28,40.27,40.27,13200.0,33.6097,33.6097,33.6013,33.6013,13200.0
2015-04-15 14:25:00,40.27,40.3,40.27,40.3,7500.0,33.6013,33.6263,33.6013,33.6263,7500.0
2015-04-15 14:30:00,40.3,40.3,40.29,40.3,900.0,33.6263,33.6263,33.618,33.6263,900.0
2015-04-15 14:35:00,40.3,40.32,40.29,40.31,13400.0,33.6263,33.643,33.618,33.6347,13400.0
2015-04-15 14:40:00,40.32,40.35,40.31,40.35,17000.0,33.643,33.6681,33.6347,33.6681,17000.0
2015-04-15 14:45:00,40.36,40.38,40.35,40.38,7000.0,33.6764,33.6931,33.6681,33.6931,7000.0
2015-04-15 14:50:00,40.38,40.38,40.34,40.34,7100.0,33.6931,33.6931,33.6597,33.6597,7100.0
2015-04-15 14:55:00,40.34,40.38,40.34,40.37,6200.0,33.6597,33.6931,33.6597,33.6848,6200.0
2015-04-15 15:00:00,40.37,40.37,40.35,40.36,3500.0,33.6848,33.6848,33.6681,33.6764,3500.0
2015-04-15 15:05:00,40.35,40.36,40.34,40.34,8800.0,33.6681,33.6764,33.6597,33.6597,8800.0
2015-04-15 15:10:00,40.34,40.35,40.3,40.3,6800.0,33.6597,33.6681,33.6263,33.6263,6800.0
2015-04-15 15:15:00,40.3,40.33,40.3,40.33,8800.0,33.6263,33.6514,33.6263,33.6514,8800.0
2015-04-15 15:20:00,40.32,40.33,40.32,40.33,12400.0,33.643,33.6514,33.643,33.6514,12400.0
2015-04-15 15:25:00,40.32,40.37,40.32,40.37,14000.0,33.643,33.6848,33.643,33.6848,14000.0
2015-04-15 15:30:00,40.37,40.37,40.35,40.35,8600.0,33.6848,33.6848,33.6681,33.6681,8600.0
2015-04-15 15:35:00,40.36,40.36,40.32,40.32,22900.0,33.6764,33.6764,33.643,33.643,22900.0
2015-04-15 15:40:00,40.32,40.33,40.27,40.27,17600.0,33.643,33.6514,33.6013,33.6013,17600.0
2015-04-15 15:45:00,40.27,40.3,40.25,40.3,59000.0,33.6013,33.6263,33.5846,33.6263,59000.0
2015-04-15 15:50:00,40.3,40.33,40.29,40.33,55100.0,33.6263,33.6514,33.618,33.6514,55100.0
2015-04-15 15:55:00,40.32,40.32,40.27,40.3,116100.0,33.643,33.643,33.6013,33.6263,116100.0
2015-04-16 09:30:00,40.28,40.28,40.12,40.12,22800.0,33.6097,33.6097,33.4762,33.4762,22800.0
2015-04-16 09:35:00,40.12,40.15,40.05,40.05,13100.0,33.4762,33.5012,33.4177,33.4177,13100.0
2015-04-16 09:40:00,40.06,40.12,40.04,40.12,4800.0,33.4261,33.4762,33.4094,33.4762,4800.0
2015-04-16 09:45:00,40.1,40.1,40.02,40.02,2700.0,33.4595,33.4595,33.3927,33.3927,2700.0
2015-04-16 09:50:00,40.03,40.03,39.93,39.97,11700.0,33.4011,33.4011,33.3176,33.351,11700.0
2015-04-16 09:55:00,39.97,40.02,39.96,40.0,16400.0,33.351,33.3927,33.3427,33.376,16400.0
2015-04-16 10:00:00,40.01,40.03,39.99,40.01,16300.0,33.3844,33.4011,33.3677,33.3844,16300.0
2015-04-16 10:05:00,40.01,40.12,40.01,40.05,47100.0,33.3844,33.4762,33.3844,33.4177,47100.0
2015-04-16 10:10:00,40.07,40.11,40.06,40.09,14100.0,33.4344,33.4678,33.4261,33.4511,14100.0
2015-04-16 10:15:00,40.09,40.09,40.04,40.06,6200.0,33.4511,33.4511,33.4094,33.4261,6200.0
2015-04-16 10:20:00,40.04,40.05,40.01,40.05,5200.0,33.4094,33.4177,33.3844,33.4177,5200.0
2015-04-16 10:25:00,40.04,40.05,40.0,40.02,10900.0,33.4094,33.4177,33.376,33.3927,10900.0
2015-04-16 10:30:00,40.02,40.04,40.01,40.04,4000.0,33.3927,33.4094,33.3844,33.4094,4000.0
2015-04-16 10:35:00,40.04,40.06,40.02,40.06,6500.0,33.4094,33.4261,33.3927,33.4261,6500.0
2015-04-16 10:40:00,40.06,40.1,40.04,40.1,28500.0,33.4261,33.4595,33.4094,33.4595,28500.0
2015-04-16 10:45:00,40.1,40.14,40.09,40.13,7500.0,33.4595,33.4928,33.4511,33.4845,7500.0
2015-04-16 10:50:00,40.12,40.13,40.1,40.13,24900.0,33.4762,33.4845,33.4595,33.4845,24900.0
2015-04-16 10:55:00,40.13,40.13,40.1,40.11,37200.0,33.4845,33.4845,33.4595,33.4678,37200.0
2015-04-16 11:00:00,40.11,40.11,40.05,40.05,38000.0,33.4678,33.4678,33.4177,33.4177,38000.0
2015-04-16 11:05:00,40.05,40.07,40.03,40.05,28500.0,33.4177,33.4344,33.4011,33.4177,28500.0
2015-04-16 11:10:00,40.06,40.06,40.04,40.04,3400.0,33.4261,33.4261,33.4094,33.4094,3400.0
2015-04-16 11:15:00,40.05,40.08,40.04,40.07,9400.0,33.4177,33.4428,33.4094,33.4344,9400.0
2015-04-16 11:20:00,40.08,40.11,40.06,40.07,27700.0,33.4428,33.4678,33.4261,33.4344,27700.0
2015-04-16 11:25:00,40.08,40.1,40.08,40.09,11900.0,33.4428,33.4595,33.4428,33.4511,11900.0
2015-04-16 11:30:00,40.1,40.1,40.08,40.09,5600.0,33.4595,33.4595,33.4428,33.4511,5600.0
2015-04-16 11:35:00,40.1,40.12,40.09,40.1,8400.0,33.4595,33.4762,33.4511,33.4595,8400.0
2015-04-16 11:40:00,40.1,40.11,40.08,40.09,11800.0,33.4595,33.4678,33.4428,33.4511,11800.0
2015-04-16 11:45:00,40.09,40.11,40.08,40.11,5400.0,33.4511,33.4678,33.4428,33.4678,5400.0
2015-04-16 11:50:00,40.1,40.13,40.1,40.12,2900.0,33.4595,33.4845,33.4595,33.4762,2900.0
2015-04-16 11:55:00,40.11,40.14,40.11,40.12,5400.0,33.4678,33.4928,33.4678,33.4762,5400.0
2015-04-16 12:00:00,40.12,40.13,40.12,40.13,1200.0,33.4762,33.4845,33.4762,33.4845,1200.0
2015-04-16 12:05:00,40.13,40.14,40.13,40.14,1300.0,33.4845,33.4928,33.4845,33.4928,1300.0
2015-04-16 12:10:00,40.14,40.16,40.14,40.16,10900.0,33.4928,33.5095,33.4928,33.5095,10900.0
2015-04-16 12:15:00,40.15,40.16,40.14,40.15,5400.0,33.5012,33.5095,33.4928,33.5012,5400.0
2015-04-16 12:20:00,40.14,40.15,40.14,40.15,300.0,33.4928,33.5012,33.4928,33.5012,300.0
2015-04-16 12:25:00,40.15,40.16,40.14,40.15,6700.0,33.5012,33.5095,33.4928,33.5012,6700.0
2015-04-16 12:30:00,40.15,40.16,40.14,40.16,4700.0,33.5012,33.5095,33.4928,33.5095,4700.0
2015-04-16 12:35:00,40.15,40.16,40.14,40.15,16600.0,33.5012,33.5095,33.4928,33.5012,16600.0
2015-04-16 12:40:00,40.15,40.16,40.14,40.14,8500.0,33.5012,33.5095,33.4928,33.4928,8500.0
2015-04-16 12:45:00,40.14,40.15,40.13,40.13,7300.0,33.4928,33.5012,33.4845,33.4845,7300.0
2015-04-16 12:50:00,40.14,40.14,40.09,40.12,16100.0,33.4928,33.4928,33.4511,33.4762,16100.0
2015-04-16 12:55:00,40.11,40.13,40.1,40.12,6400.0,33.4678,33.4845,33.4595,33.4762,6400.0
2015-04-16 13:00:00,40.12,40.16,40.12,40.16,2900.0,33.4762,33.5095,33.4762,33.5095,2900.0
2015-04-16 13:05:00,40.15,40.16,40.15,40.16,7200.0,33.5012,33.5095,33.5012,33.5095,7200.0
2015-04-16 13:10:00,40.15,40.16,40.15,40.16,1500.0,33.5012,33.5095,33.5012,33.5095,1500.0
2015-04-16 13:15:00,40.15,40.18,40.15,40.18,3700.0,33.5012,33.5262,33.5012,33.5262,3700.0
2015-04-16 13:20:00,40.18,40.18,40.15,40.15,5000.0,33.5262,33.5262,33.5012,33.5012,5000.0
2015-04-16 13:25:00,40.15,40.15,40.12,40.13,3700.0,33.5012,33.5012,33.4762,33.4845,3700.0
2015-04-16 13:30:00,40.13,40.13,40.11,40.13,1900.0,33.4845,33.4845,33.4678,33.4845,1900.0
2015-04-16 13:35:00,40.12,40.12,40.11,40.12,800.0,33.4762,33.4762,33.4678,33.4762,800.0
2015-04-16 13:40:00,40.12,40.15,40.12,40.15,9900.0,33.4762,33.5012,33.4762,33.5012,9900.0
2015-04-16 13:45:00,40.15,40.15,40.09,40.12,70600.0,33.5012,33.5012,33.4511,33.4762,70600.0
2015-04-16 13:50:00,40.12,40.17,40.12,40.16,4800.0,33.4762,33.5179,33.4762,33.5095,4800.0
2015-04-16 13:55:00,40.17,40.21,40.17,40.21,5500.0,33.5179,33.5513,33.5179,33.5513,5500.0
2015-04-16 14:00:00,40.21,40.22,40.19,40.2,8300.0,33.5513,33.5596,33.5346,33.5429,8300.0
2015-04-16 14:05:00,40.21,40.23,40.21,40.23,2400.0,33.5513,33.5679,33.5513,33.5679,2400.0
2015-04-16 14:10:00,40.23,40.25,40.2,40.21,11800.0,33.5679,33.5846,33.5429,33.5513,11800.0
2015-04-16 14:15:00,40.22,40.23,40.2,40.21,6700.0,33.5596,33.5679,33.5429,33.5513,6700.0
2015-04-16 14:20:00,40.21,40.23,40.19,40.22,11300.0,33.5513,33.5679,33.5346,33.5596,11300.0
2015-04-16 14:25:00,40.23,40.25,40.21,40.22,3800.0,33.5679,33.5846,33.5513,33.5596,3800.0
2015-04-16 14:30:00,40.22,40.23,40.18,40.19,8900.0,33.5596,33.5679,33.5262,33.5346,8900.0
2015-04-16 14:35:00,40.19,40.27,40.19,40.2,61700.0,33.5346,33.6013,33.5346,33.5429,61700.0
2015-04-16 14:40:00,40.21,40.22,40.2,40.21,9900.0,33.5513,33.5596,33.5429,33.5513,9900.0
2015-04-16 14:45:00,40.21,40.24,40.2,40.22,13400.0,33.5513,33.5763,33.5429,33.5596,13400.0
2015-04-16 14:50:00,40.22,40.22,40.2,40.21,9400.0,33.5596,33.5596,33.5429,33.5513,9400.0
2015-04-16 14:55:00,40.21,40.22,40.2,40.2,4400.0,33.5513,33.5596,33.5429,33.5429,4400.0
2015-04-16 15:00:00,40.21,40.22,40.19,40.19,17500.0,33.5513,33.5596,33.5346,33.5346,17500.0
2015-04-16 15:05:00,40.19,40.2,40.17,40.18,8300.0,33.5346,33.5429,33.5179,33.5262,8300.0
2015-04-16 15:10:00,40.17,40.17,40.14,40.15,15800.0,33.5179,33.5179,33.4928,33.5012,15800.0
2015-04-16 15:15:00,40.15,40.16,40.14,40.15,10700.0,33.5012,33.5095,33.4928,33.5012,10700.0
2015-04-16 15:20:00,40.15,40.16,40.14,40.16,5100.0,33.5012,33.5095,33.4928,33.5095,5100.0
2015-04-16 15:25:00,40.15,40.16,40.13,40.15,9300.0,33.5012,33.5095,33.4845,33.5012,9300.0
2015-04-16 15:30:00,40.15,40.16,40.13,40.16,10300.0,33.5012,33.5095,33.4845,33.5095,10300.0
2015-04-16 15:35:00,40.16,40.19,40.16,40.19,12700.0,33.5095,33.5346,33.5095,33.5346,12700.0
2015-04-16 15:40:00,40.19,40.2,40.18,40.2,29700.0,33.5346,33.5429,33.5262,33.5429,29700.0
2015-04-16 15:45:00,40.2,40.21,40.17,40.19,38400.0,33.5429,33.5513,33.5179,33.5346,38400.0
2015-04-16 15:50:00,40.19,40.19,40.18,40.19,15900.0,33.5346,33.5346,33.5262,33.5346,15900.0
2015-04-16 15:55:00,40.19,40.2,40.17,40.18,56200.0,33.5346,33.5429,33.5179,33.5262,56200.0
2015-04-17 09:30:00,39.94,40.04,39.91,40.04,72700.0,33.326,33.4094,33.3009,33.4094,72700.0
2015-04-17 09:35:00,40.01,40.05,39.78,39.78,11800.0,33.3844,33.4177,33.1925,33.1925,11800.0
2015-04-17 09:40:00,39.79,39.82,39.68,39.74,19900.0,33.2008,33.2258,33.109,33.1591,19900.0
2015-04-17 09:45:00,39.75,39.75,39.67,39.69,13200.0,33.1674,33.1674,33.1007,33.1174,13200.0
2015-04-17 09:50:00,39.67,39.67,39.57,39.61,25500.0,33.1007,33.1007,33.0172,33.0506,25500.0
2015-04-17 09:55:00,39.63,39.63,39.51,39.51,17100.0,33.0673,33.0673,32.9672,32.9672,17100.0
2015-04-17 10:00:00,39.5,39.6,39.5,39.51,19500.0,32.9588,33.0423,32.9588,32.9672,19500.0
2015-04-17 10:05:00,39.51,39.52,39.43,39.47,71000.0,32.9672,32.9755,32.9004,32.9338,71000.0
2015-04-17 10:10:00,39.47,39.5,39.46,39.5,5300.0,32.9338,32.9588,32.9255,32.9588,5300.0
2015-04-17 10:15:00,39.49,39.51,39.44,39.51,22700.0,32.9505,32.9672,32.9088,32.9672,22700.0
2015-04-17 10:20:00,39.52,39.55,39.48,39.52,16100.0,32.9755,33.0005,32.9421,32.9755,16100.0
2015-04-17 10:25:00,39.52,39.52,39.47,39.49,9700.0,32.9755,32.9755,32.9338,32.9505,9700.0
2015-04-17 10:30:00,39.49,39.53,39.48,39.53,13700.0,32.9505,32.9839,32.9421,32.9839,13700.0
2015-04-17 10:35:00,39.53,39.64,39.53,39.58,51100.0,32.9839,33.0756,32.9839,33.0256,51100.0
2015-04-17 10:40:00,39.57,39.63,39.54,39.63,27400.0,33.0172,33.0673,32.9922,33.0673,27400.0
2015-04-17 10:45:00,39.63,39.71,39.63,39.63,74800.0,33.0673,33.1341,33.0673,33.0673,74800.0
2015-04-17 10:50:00,39.63,39.63,39.55,39.55,41900.0,33.0673,33.0673,33.0005,33.0005,41900.0
2015-04-17 10:55:00,39.57,39.58,39.55,39.55,5200.0,33.0172,33.0256,33.0005,33.0005,5200.0
2015-04-17 11:00:00,39.55,39.56,39.45,39.46,29600.0,33.0005,33.0089,32.9171,32.9255,29600.0
2015-04-17 11:05:00,39.46,39.48,39.41,39.47,10700.0,32.9255,32.9421,32.8837,32.9338,10700.0
2015-04-17 11:10:00,39.47,39.47,39.42,39.44,11000.0,32.9338,32.9338,32.8921,32.9088,11000.0
2015-04-17 11:15:00,39.44,39.46,39.44,39.46,4300.0,32.9088,32.9255,32.9088,32.9255,4300.0
2015-04-17 11:20:00,39.47,39.55,39.47,39.52,8100.0,32.9338,33.0005,32.9338,32.9755,8100.0
2015-04-17 11:25:00,39.52,39.55,39.48,39.53,12300.0,32.9755,33.0005,32.9421,32.9839,12300.0
2015-04-17 11:30:00,39.53,39.55,39.52,39.52,9200.0,32.9839,33.0005,32.9755,32.9755,9200.0
2015-04-17 11:35:00,39.53,39.54,39.49,39.5,16400.0,32.9839,32.9922,32.9505,32.9588,16400.0
2015-04-17 11:40:00,39.49,39.51,39.49,39.5,4600.0,32.9505,32.9672,32.9505,32.9588,4600.0
2015-04-17 11:45:00,39.51,39.56,39.5,39.56,3600.0,32.9672,33.0089,32.9588,33.0089,3600.0
2015-04-17 11:50:00,39.57,39.6,39.57,39.57,11100.0,33.0172,33.0423,33.0172,33.0172,11100.0
2015-04-17 11:55:00,39.59,39.6,39.58,39.59,91000.0,33.0339,33.0423,33.0256,33.0339,91000.0
2015-04-17 12:00:00,39.59,39.59,39.58,39.59,3000.0,33.0339,33.0339,33.0256,33.0339,3000.0
2015-04-17 12:05:00,39.59,39.59,39.58,39.59,4500.0,33.0339,33.0339,33.0256,33.0339,4500.0
2015-04-17 12:10:00,39.59,39.69,39.58,39.68,12300.0,33.0339,33.1174,33.0256,33.109,12300.0
2015-04-17 12:15:00,39.69,39.71,39.66,39.66,7100.0,33.1174,33.1341,33.0923,33.0923,7100.0
2015-04-17 12:20:00,39.66,39.68,39.61,39.62,28400.0,33.0923,33.109,33.0506,33.059,28400.0
2015-04-17 12:25:00,39.62,39.64,39.62,39.63,3500.0,33.059,33.0756,33.059,33.0673,3500.0
2015-04-17 12:30:00,39.64,39.66,39.64,39.66,800.0,33.0756,33.0923,33.0756,33.0923,800.0
2015-04-17 12:35:00,39.65,39.67,39.65,39.66,8400.0,33.084,33.1007,33.084,33.0923,8400.0
2015-04-17 12:40:00,39.65,39.66,39.63,39.63,4600.0,33.084,33.0923,33.0673,33.0673,4600.0
2015-04-17 12:45:00,39.62,39.63,39.62,39.63,3800.0,33.059,33.0673,33.059,33.0673,3800.0
2015-04-17 12:50:00,39.63,39.64,39.61,39.61,5100.0,33.0673,33.0756,33.0506,33.0506,5100.0
2015-04-17 12:55:00,39.61,39.62,39.6,39.62,5500.0,33.0506,33.059,33.0423,33.059,5500.0
2015-04-17 13:00:00,39.61,39.65,39.61,39.64,8500.0,33.0506,33.084,33.0506,33.0756,8500.0
2015-04-17 13:05:00,39.64,39.69,39.64,39.68,7800.0,33.0756,33.1174,33.0756,33.109,7800.0
2015-04-17 13:10:00,39.68,39.7,39.68,39.69,6500.0,33.109,33.1257,33.109,33.1174,6500.0
2015-04-17 13:15:00,39.68,39.68,39.67,39.68,2500.0,33.109,33.109,33.1007,33.109,2500.0
2015-04-17 13:20:00,39.67,39.67,39.65,39.65,11500.0,33.1007,33.1007,33.084,33.084,11500.0
2015-04-17 13:25:00,39.64,39.65,39.58,39.6,6800.0,33.0756,33.084,33.0256,33.0423,6800.0
2015-04-17 13:30:00,39.58,39.59,39.52,39.52,7800.0,33.0256,33.0339,32.9755,32.9755,7800.0
2015-04-17 13:35:00,39.52,39.57,39.52,39.56,8100.0,32.9755,33.0172,32.9755,33.0089,8100.0
2015-04-17 13:40:00,39.56,39.57,39.55,39.57,35300.0,33.0089,33.0172,33.0005,33.0172,35300.0
2015-04-17 13:45:00,39.57,39.59,39.56,39.58,52200.0,33.0172,33.0339,33.0089,33.0256,52200.0
2015-04-17 13:50:00,39.59,39.59,39.5,39.51,13100.0,33.0339,33.0339,32.9588,32.9672,13100.0
2015-04-17 13:55:00,39.51,39.52,39.49,39.51,9700.0,32.9672,32.9755,32.9505,32.9672,9700.0
2015-04-17 14:00:00,39.52,39.52,39.47,39.49,33500.0,32.9755,32.9755,32.9338,32.9505,33500.0
2015-04-17 14:05:00,39.48,39.49,39.43,39.43,11100.0,32.9421,32.9505,32.9004,32.9004,11100.0
2015-04-17 14:10:00,39.43,39.46,39.41,39.46,11300.0,32.9004,32.9255,32.8837,32.9255,11300.0
2015-04-17 14:15:00,39.46,39.47,39.41,39.46,18200.0,32.9255,32.9338,32.8837,32.9255,18200.0
2015-04-17 14:20:00,39.45,39.46,39.42,39.45,15600.0,32.9171,32.9255,32.8921,32.9171,15600.0
2015-04-17 14:25:00,39.45,39.46,39.41,39.42,24100.0,32.9171,32.9255,32.8837,32.8921,24100.0
2015-04-17 14:30:00,39.42,39.43,39.4,39.41,17400.0,32.8921,32.9004,32.8754,32.8837,17400.0
2015-04-17 14:35:00,39.42,39.42,39.39,39.39,12400.0,32.8921,32.8921,32.867,32.867,12400.0
2015-04-17 14:40:00,39.38,39.41,39.38,39.4,10000.0,32.8587,32.8837,32.8587,32.8754,10000.0
2015-04-17 14:45:00,39.4,39.41,39.33,39.34,22400.0,32.8754,32.8837,32.817,32.8253,22400.0
2015-04-17 14:50:00,39.34,39.35,39.3,39.3,18200.0,32.8253,32.8337,32.7919,32.7919,18200.0
2015-04-17 14:55:00,39.3,39.35,39.3,39.34,11300.0,32.7919,32.8337,32.7919,32.8253,11300.0
2015-04-17 15:00:00,39.34,39.37,39.32,39.36,18100.0,32.8253,32.8504,32.8086,32.842,18100.0
2015-04-17 15:05:00,39.36,39.37,39.34,39.36,15100.0,32.842,32.8504,32.8253,32.842,15100.0
2015-04-17 15:10:00,39.35,39.42,39.35,39.41,15800.0,32.8337,32.8921,32.8337,32.8837,15800.0
2015-04-17 15:15:00,39.41,39.41,39.35,39.38,78700.0,32.8837,32.8837,32.8337,32.8587,78700.0
2015-04-17 15:20:00,39.39,39.39,39.34,39.37,23700.0,32.867,32.867,32.8253,32.8504,23700.0
2015-04-17 15:25:00,39.38,39.38,39.34,39.36,21500.0,32.8587,32.8587,32.8253,32.842,21500.0
2015-04-17 15:30:00,39.37,39.42,39.37,39.4,26900.0,32.8504,32.8921,32.8504,32.8754,26900.0
2015-04-17 15:35:00,39.4,39.44,39.38,39.41,25100.0,32.8754,32.9088,32.8587,32.8837,25100.0
2015-04-17 15:40:00,39.41,39.43,39.41,39.41,20100.0,32.8837,32.9004,32.8837,32.8837,20100.0
2015-04-17 15:45:00,39.41,39.43,39.36,39.38,91200.0,32.8837,32.9004,32.842,32.8587,91200.0
2015-04-17 15:50:00,39.38,39.39,39.37,39.39,38700.0,32.8587,32.867,32.8504,32.867,38700.0
2015-04-17 15:55:00,39.38,39.38,39.34,39.36,121900.0,32.8587,32.8587,32.8253,32.842,121900.0
2015-04-20 09:30:00,39.52,39.65,39.51,39.58,14300.0,32.9755,33.084,32.9672,33.0256,14300.0
2015-04-20 09:35:00,39.58,39.62,39.49,39.53,14000.0,33.0256,33.059,32.9505,32.9839,14000.0
2015-04-20 09:40:00,39.54,39.62,39.53,39.54,12300.0,32.9922,33.059,32.9839,32.9922,12300.0
2015-04-20 09:45:00,39.53,39.56,39.51,39.52,9900.0,32.9839,33.0089,32.9672,32.9755,9900.0
2015-04-20 09:50:00,39.52,39.57,39.52,39.53,12200.0,32.9755,33.0172,32.9755,32.9839,12200.0
2015-04-20 09:55:00,39.52,39.56,39.52,39.53,14400.0,32.9755,33.0089,32.9755,32.9839,14400.0
2015-04-20 10:00:00,39.53,39.55,39.51,39.52,21000.0,32.9839,33.0005,32.9672,32.9755,21000.0
2015-04-20 10:05:00,39.52,39.53,39.51,39.53,1900.0,32.9755,32.9839,32.9672,32.9839,1900.0
2015-04-20 10:10:00,39.53,39.59,39.52,39.55,10900.0,32.9839,33.0339,32.9755,33.0005,10900.0
2015-04-20 10:15:00,39.55,39.59,39.55,39.55,7900.0,33.0005,33.0339,33.0005,33.0005,7900.0
2015-04-20 10:20:00,39.55,39.6,39.55,39.57,43900.0,33.0005,33.0423,33.0005,33.0172,43900.0
2015-04-20 10:25:00,39.58,39.58,39.54,39.56,32200.0,33.0256,33.0256,32.9922,33.0089,32200.0
2015-04-20 10:30:00,39.56,39.59,39.56,39.59,7900.0,33.0089,33.0339,33.0089,33.0339,7900.0
2015-04-20 10:35:00,39.6,39.64,39.6,39.64,5500.0,33.0423,33.0756,33.0423,33.0756,5500.0
2015-04-20 10:40:00,39.65,39.72,39.65,39.72,5400.0,33.084,33.1424,33.084,33.1424,5400.0
2015-04-20 10:45:00,39.71,39.71,39.69,39.7,22700.0,33.1341,33.1341,33.1174,33.1257,22700.0
2015-04-20 10:50:00,39.7,39.71,39.63,39.65,57300.0,33.1257,33.1341,33.0673,33.084,57300.0
2015-04-20 10:55:00,39.64,39.7,39.62,39.7,11700.0,33.0756,33.1257,33.059,33.1257,11700.0
2015-04-20 11:00:00,39.7,39.76,39.69,39.76,6000.0,33.1257,33.1758,33.1174,33.1758,6000.0
2015-04-20 11:05:00,39.77,39.85,39.75,39.85,50100.0,33.1841,33.2509,33.1674,33.2509,50100.0
2015-04-20 11:10:00,39.85,39.92,39.82,39.88,93100.0,33.2509,33.3093,33.2258,33.2759,93100.0
2015-04-20 11:15:00,39.88,39.89,39.84,39.87,27300.0,33.2759,33.2842,33.2425,33.2676,27300.0
2015-04-20 11:20:00,39.86,39.87,39.8,39.83,48000.0,33.2592,33.2676,33.2091,33.2342,48000.0
2015-04-20 11:25:00,39.82,39.82,39.8,39.81,5400.0,33.2258,33.2258,33.2091,33.2175,5400.0
2015-04-20 11:30:00,39.81,39.87,39.8,39.86,23300.0,33.2175,33.2676,33.2091,33.2592,23300.0
2015-04-20 11:35:00,39.87,39.91,39.86,39.86,11600.0,33.2676,33.3009,33.2592,33.2592,11600.0
2015-04-20 11:40:00,39.85,39.88,39.85,39.87,10700.0,33.2509,33.2759,33.2509,33.2676,10700.0
2015-04-20 11:45:00,39.87,39.88,39.86,39.87,2900.0,33.2676,33.2759,33.2592,33.2676,2900.0
2015-04-20 11:50:00,39.87,39.89,39.85,39.89,10000.0,33.2676,33.2842,33.2509,33.2842,10000.0
2015-04-20 11:55:00,39.89,39.91,39.89,39.9,4500.0,33.2842,33.3009,33.2842,33.2926,4500.0
2015-04-20 12:00:00,39.89,39.9,39.88,39.9,6700.0,33.2842,33.2926,33.2759,33.2926,6700.0
2015-04-20 12:05:00,39.89,39.91,39.89,39.89,9800.0,33.2842,33.3009,33.2842,33.2842,9800.0
2015-04-20 12:10:00,39.9,39.93,39.9,39.91,19200.0,33.2926,33.3176,33.2926,33.3009,19200.0
2015-04-20 12:15:00,39.9,39.95,39.9,39.9,17200.0,33.2926,33.3343,33.2926,33.2926,17200.0
2015-04-20 12:20:00,39.9,39.91,39.83,39.87,34000.0,33.2926,33.3009,33.2342,33.2676,34000.0
2015-04-20 12:25:00,39.85,39.86,39.8,39.8,16300.0,33.2509,33.2592,33.2091,33.2091,16300.0
2015-04-20 12:30:00,39.8,39.8,39.78,39.79,6600.0,33.2091,33.2091,33.1925,33.2008,6600.0
2015-04-20 12:35:00,39.79,39.8,39.77,39.77,6900.0,33.2008,33.2091,33.1841,33.1841,6900.0
2015-04-20 12:40:00,39.78,39.8,39.77,39.78,7200.0,33.1925,33.2091,33.1841,33.1925,7200.0
2015-04-20 12:45:00,39.77,39.79,39.77,39.79,4200.0,33.1841,33.2008,33.1841,33.2008,4200.0
2015-04-20 12:50:00,39.79,39.86,39.79,39.85,7300.0,33.2008,33.2592,33.2008,33.2509,7300.0
2015-04-20 12:55:00,39.84,39.89,39.84,39.89,52400.0,33.2425,33.2842,33.2425,33.2842,52400.0
2015-04-20 13:00:00,39.9,39.9,39.8,39.82,50900.0,33.2926,33.2926,33.2091,33.2258,50900.0
2015-04-20 13:05:00,39.82,39.84,39.78,39.8,18700.0,33.2258,33.2425,33.1925,33.2091,18700.0
2015-04-20 13:10:00,39.8,39.81,39.78,39.79,20700.0,33.2091,33.2175,33.1925,33.2008,20700.0
2015-04-20 13:15:00,39.79,39.79,39.77,39.77,5800.0,33.2008,33.2008,33.1841,33.1841,5800.0
2015-04-20 13:20:00,39.77,39.81,39.77,39.78,25900.0,33.1841,33.2175,33.1841,33.1925,25900.0
2015-04-20 13:25:00,39.78,39.79,39.74,39.79,41400.0,33.1925,33.2008,33.1591,33.2008,41400.0
2015-04-20 13:30:00,39.79,39.81,39.75,39.8,17300.0,33.2008,33.2175,33.1674,33.2091,17300.0
2015-04-20 13:35:00,39.81,39.87,39.8,39.84,11900.0,33.2175,33.2676,33.2091,33.2425,11900.0
2015-04-20 13:40:00,39.85,39.86,39.84,39.86,9700.0,33.2509,33.2592,33.2425,33.2592,9700.0
2015-04-20 13:45:00,39.86,39.86,39.85,39.85,9000.0,33.2592,33.2592,33.2509,33.2509,9000.0
2015-04-20 13:50:00,39.85,39.85,39.83,39.83,4600.0,33.2509,33.2509,33.2342,33.2342,4600.0
2015-04-20 13:55:00,39.84,39.85,39.82,39.85,9200.0,33.2425,33.2509,33.2258,33.2509,9200.0
2015-04-20 14:00:00,39.85,39.86,39.83,39.83,18300.0,33.2509,33.2592,33.2342,33.2342,18300.0
2015-04-20 14:05:00,39.83,39.84,39.81,39.82,5000.0,33.2342,33.2425,33.2175,33.2258,5000.0
2015-04-20 14:10:00,39.81,39.84,39.8,39.84,7700.0,33.2175,33.2425,33.2091,33.2425,7700.0
2015-04-20 14:15:00,39.84,39.86,39.84,39.84,6100.0,33.2425,33.2592,33.2425,33.2425,6100.0
2015-04-20 14:20:00,39.85,39.86,39.81,39.81,9300.0,33.2509,33.2592,33.2175,33.2175,9300.0
2015-04-20 14:25:00,39.81,39.83,39.81,39.82,7000.0,33.2175,33.2342,33.2175,33.2258,7000.0
2015-04-20 14:30:00,39.82,39.83,39.8,39.81,34300.0,33.2258,33.2342,33.2091,33.2175,34300.0
2015-04-20 14:35:00,39.8,39.83,39.8,39.83,3300.0,33.2091,33.2342,33.2091,33.2342,3300.0
2015-04-20 14:40:00,39.83,39.83,39.82,39.83,1200.0,33.2342,33.2342,33.2258,33.2342,1200.0
2015-04-20 14:45:00,39.82,39.88,39.81,39.86,55600.0,33.2258,33.2759,33.2175,33.2592,55600.0
2015-04-20 14:50:00,39.86,39.89,39.83,39.84,51300.0,33.2592,33.2842,33.2342,33.2425,51300.0
2015-04-20 14:55:00,39.85,39.89,39.84,39.89,14500.0,33.2509,33.2842,33.2425,33.2842,14500.0
2015-04-20 15:00:00,39.89,39.89,39.84,39.85,35600.0,33.2842,33.2842,33.2425,33.2509,35600.0
2015-04-20 15:05:00,39.85,39.87,39.85,39.87,4600.0,33.2509,33.2676,33.2509,33.2676,4600.0
2015-04-20 15:10:00,39.87,39.87,39.84,39.85,25900.0,33.2676,33.2676,33.2425,33.2509,25900.0
2015-04-20 15:15:00,39.85,39.88,39.83,39.84,62300.0,33.2509,33.2759,33.2342,33.2425,62300.0
2015-04-20 15:20:00,39.84,39.87,39.83,39.84,20700.0,33.2425,33.2676,33.2342,33.2425,20700.0
2015-04-20 15:25:00,39.84,39.86,39.84,39.84,22800.0,33.2425,33.2592,33.2425,33.2425,22800.0
2015-04-20 15:30:00,39.84,39.86,39.83,39.83,28900.0,33.2425,33.2592,33.2342,33.2342,28900.0
2015-04-20 15:35:00,39.83,39.86,39.83,39.84,36700.0,33.2342,33.2592,33.2342,33.2425,36700.0
2015-04-20 15:40:00,39.84,39.85,39.82,39.83,24200.0,33.2425,33.2509,33.2258,33.2342,24200.0
2015-04-20 15:45:00,39.83,39.84,39.76,39.76,44600.0,33.2342,33.2425,33.1758,33.1758,44600.0
2015-04-20 15:50:00,39.76,39.82,39.76,39.82,69400.0,33.1758,33.2258,33.1758,33.2258,69400.0
2015-04-20 15:55:00,39.82,39.82,39.78,39.8,191900.0,33.2258,33.2258,33.1925,33.2091,191900.0
2015-04-21 09:30:00,39.95,40.05,39.92,40.0,19800.0,33.3343,33.4177,33.3093,33.376,19800.0
2015-04-21 09:35:00,39.98,39.98,39.81,39.86,12800.0,33.3593,33.3593,33.2175,33.2592,12800.0
2015-04-21 09:40:00,39.85,39.88,39.8,39.82,10100.0,33.2509,33.2759,33.2091,33.2258,10100.0
2015-04-21 09:45:00,39.83,39.89,39.81,39.85,11700.0,33.2342,33.2842,33.2175,33.2509,11700.0
2015-04-21 09:50:00,39.85,39.85,39.8,39.83,18800.0,33.2509,33.2509,33.2091,33.2342,18800.0
2015-04-21 09:55:00,39.83,39.86,39.79,39.8,8800.0,33.2342,33.2592,33.2008,33.2091,8800.0
2015-04-21 10:00:00,39.8,39.86,39.8,39.82,10200.0,33.2091,33.2592,33.2091,33.2258,10200.0
2015-04-21 10:05:00,39.81,39.84,39.79,39.83,10500.0,33.2175,33.2425,33.2008,33.2342,10500.0
2015-04-21 10:10:00,39.83,39.85,39.81,39.82,8600.0,33.2342,33.2509,33.2175,33.2258,8600.0
2015-04-21 10:15:00,39.82,39.87,39.81,39.85,19600.0,33.2258,33.2676,33.2175,33.2509,19600.0
2015-04-21 10:20:00,39.84,39.86,39.84,39.86,3900.0,33.2425,33.2592,33.2425,33.2592,3900.0
2015-04-21 10:25:00,39.85,39.86,39.82,39.83,10000.0,33.2509,33.2592,33.2258,33.2342,10000.0
2015-04-21 10:30:00,39.82,39.82,39.76,39.8,23200.0,33.2258,33.2258,33.1758,33.2091,23200.0
2015-04-21 10:35:00,39.8,39.84,39.8,39.81,31100.0,33.2091,33.2425,33.2091,33.2175,31100.0
2015-04-21 10:40:00,39.82,39.82,39.77,39.79,8500.0,33.2258,33.2258,33.1841,33.2008,8500.0
2015-04-21 10:45:00,39.79,39.87,39.79,39.85,12600.0,33.2008,33.2676,33.2008,33.2509,12600.0
2015-04-21 10:50:00,39.85,39.86,39.84,39.86,5200.0,33.2509,33.2592,33.2425,33.2592,5200.0
2015-04-21 10:55:00,39.86,39.86,39.85,39.85,9100.0,33.2592,33.2592,33.2509,33.2509,9100.0
2015-04-21 11:00:00,39.85,39.87,39.84,39.86,12800.0,33.2509,33.2676,33.2425,33.2592,12800.0
2015-04-21 11:05:00,39.87,39.88,39.85,39.85,9700.0,33.2676,33.2759,33.2509,33.2509,9700.0
2015-04-21 11:10:00,39.85,39.87,39.83,39.83,11000.0,33.2509,33.2676,33.2342,33.2342,11000.0
2015-04-21 11:15:00,39.84,39.86,39.83,39.83,8300.0,33.2425,33.2592,33.2342,33.2342,8300.0
2015-04-21 11:20:00,39.83,39.87,39.82,39.84,18600.0,33.2342,33.2676,33.2258,33.2425,18600.0
2015-04-21 11:25:00,39.83,39.86,39.82,39.85,9500.0,33.2342,33.2592,33.2258,33.2509,9500.0
2015-04-21 11:30:00,39.85,39.86,39.84,39.86,9700.0,33.2509,33.2592,33.2425,33.2592,9700.0
2015-04-21 11:35:00,39.85,39.88,39.85,39.86,6400.0,33.2509,33.2759,33.2509,33.2592,6400.0
2015-04-21 11:40:00,39.85,39.86,39.83,39.86,21800.0,33.2509,33.2592,33.2342,33.2592,21800.0
2015-04-21 11:45:00,39.85,39.86,39.83,39.85,24900.0,33.2509,33.2592,33.2342,33.2509,24900.0
2015-04-21 11:50:00,39.85,39.86,39.83,39.86,197400.0,33.2509,33.2592,33.2342,33.2592,197400.0
2015-04-21 11:55:00,39.85,39.86,39.84,39.85,3700.0,33.2509,33.2592,33.2425,33.2509,3700.0
2015-04-21 12:00:00,39.86,39.87,39.83,39.84,15400.0,33.2592,33.2676,33.2342,33.2425,15400.0
2015-04-21 12:05:00,39.84,39.84,39.81,39.84,10000.0,33.2425,33.2425,33.2175,33.2425,10000.0
2015-04-21 12:10:00,39.84,39.86,39.83,39.86,4100.0,33.2425,33.2592,33.2342,33.2592,4100.0
2015-04-21 12:15:00,39.85,39.85,39.82,39.83,10200.0,33.2509,33.2509,33.2258,33.2342,10200.0
2015-04-21 12:20:00,39.83,39.83,39.81,39.81,3500.0,33.2342,33.2342,33.2175,33.2175,3500.0
2015-04-21 12:25:00,39.81,39.84,39.81,39.84,5200.0,33.2175,33.2425,33.2175,33.2425,5200.0
2015-04-21 12:30:00,39.84,39.84,39.81,39.81,6800.0,33.2425,33.2425,33.2175,33.2175,6800.0
2015-04-21 12:35:00,39.81,39.84,39.81,39.83,11200.0,33.2175,33.2425,33.2175,33.2342,11200.0
2015-04-21 12:40:00,39.84,39.86,39.81,39.85,155800.0,33.2425,33.2592,33.2175,33.2509,155800.0
2015-04-21 12:45:00,39.85,39.86,39.84,39.86,5900.0,33.2509,33.2592,33.2425,33.2592,5900.0
2015-04-21 12:50:00,39.85,39.86,39.85,39.86,600.0,33.2509,33.2592,33.2509,33.2592,600.0
2015-04-21 12:55:00,39.85,39.9,39.85,39.89,157000.0,33.2509,33.2926,33.2509,33.2842,157000.0
2015-04-21 13:00:00,39.89,39.9,39.88,39.89,6500.0,33.2842,33.2926,33.2759,33.2842,6500.0
2015-04-21 13:05:00,39.89,39.9,39.89,39.9,1000.0,33.2842,33.2926,33.2842,33.2926,1000.0
2015-04-21 13:10:00,39.89,39.9,39.88,39.89,9400.0,33.2842,33.2926,33.2759,33.2842,9400.0
2015-04-21 13:15:00,39.89,39.89,39.85,39.86,5000.0,33.2842,33.2842,33.2509,33.2592,5000.0
2015-04-21 13:20:00,39.86,39.86,39.82,39.86,22300.0,33.2592,33.2592,33.2258,33.2592,22300.0
2015-04-21 13:25:00,39.86,39.86,39.85,39.86,900.0,33.2592,33.2592,33.2509,33.2592,900.0
2015-04-21 13:30:00,39.86,39.87,39.83,39.83,6200.0,33.2592,33.2676,33.2342,33.2342,6200.0
2015-04-21 13:35:00,39.83,39.83,39.77,39.77,5000.0,33.2342,33.2342,33.1841,33.1841,5000.0
2015-04-21 13:40:00,39.78,39.81,39.78,39.79,6200.0,33.1925,33.2175,33.1925,33.2008,6200.0
2015-04-21 13:45:00,39.8,39.8,39.77,39.77,7700.0,33.2091,33.2091,33.1841,33.1841,7700.0
2015-04-21 13:50:00,39.77,39.78,39.76,39.77,6100.0,33.1841,33.1925,33.1758,33.1841,6100.0
2015-04-21 13:55:00,39.76,39.77,39.75,39.75,5200.0,33.1758,33.1841,33.1674,33.1674,5200.0
2015-04-21 14:00:00,39.75,39.75,39.72,39.73,9700.0,33.1674,33.1674,33.1424,33.1507,9700.0
2015-04-21 14:05:00,39.73,39.74,39.7,39.71,6200.0,33.1507,33.1591,33.1257,33.1341,6200.0
2015-04-21 14:10:00,39.71,39.71,39.69,39.7,8900.0,33.1341,33.1341,33.1174,33.1257,8900.0
2015-04-21 14:15:00,39.69,39.72,39.67,39.67,50500.0,33.1174,33.1424,33.1007,33.1007,50500.0
2015-04-21 14:20:00,39.68,39.68,39.64,39.65,65500.0,33.109,33.109,33.0756,33.084,65500.0
2015-04-21 14:25:00,39.65,39.77,39.65,39.76,11500.0,33.084,33.1841,33.084,33.1758,11500.0
2015-04-21 14:30:00,39.76,39.77,39.72,39.72,10200.0,33.1758,33.1841,33.1424,33.1424,10200.0
2015-04-21 14:35:00,39.73,39.73,39.72,39.72,5900.0,33.1507,33.1507,33.1424,33.1424,5900.0
2015-04-21 14:40:00,39.73,39.75,39.72,39.73,11000.0,33.1507,33.1674,33.1424,33.1507,11000.0
2015-04-21 14:45:00,39.73,39.76,39.72,39.76,7700.0,33.1507,33.1758,33.1424,33.1758,7700.0
2015-04-21 14:50:00,39.75,39.76,39.73,39.73,5400.0,33.1674,33.1758,33.1507,33.1507,5400.0
2015-04-21 14:55:00,39.73,39.74,39.72,39.73,5100.0,33.1507,33.1591,33.1424,33.1507,5100.0
2015-04-21 15:00:00,39.73,39.74,39.71,39.71,11700.0,33.1507,33.1591,33.1341,33.1341,11700.0
2015-04-21 15:05:00,39.7,39.73,39.7,39.73,5000.0,33.1257,33.1507,33.1257,33.1507,5000.0
2015-04-21 15:10:00,39.72,39.73,39.7,39.71,12100.0,33.1424,33.1507,33.1257,33.1341,12100.0
2015-04-21 15:15:00,39.71,39.71,39.68,39.7,10200.0,33.1341,33.1341,33.109,33.1257,10200.0
2015-04-21 15:20:00,39.69,39.7,39.67,39.69,8400.0,33.1174,33.1257,33.1007,33.1174,8400.0
2015-04-21 15:25:00,39.68,39.69,39.66,39.66,21600.0,33.109,33.1174,33.0923,33.0923,21600.0
2015-04-21 15:30:00,39.66,39.68,39.66,39.66,12000.0,33.0923,33.109,33.0923,33.0923,12000.0
2015-04-21 15:35:00,39.66,39.69,39.64,39.68,41200.0,33.0923,33.1174,33.0756,33.109,41200.0
2015-04-21 15:40:00,39.67,39.69,39.65,39.65,26300.0,33.1007,33.1174,33.084,33.084,26300.0
2015-04-21 15:45:00,39.65,39.66,39.63,39.64,24200.0,33.084,33.0923,33.0673,33.0756,24200.0
2015-04-21 15:50:00,39.63,39.65,39.59,39.59,144700.0,33.0673,33.084,33.0339,33.0339,144700.0
2015-04-21 15:55:00,39.6,39.62,39.58,39.59,120400.0,33.0423,33.059,33.0256,33.0339,120400.0
2015-04-22 09:30:00,39.56,39.87,39.56,39.66,19100.0,33.0089,33.2676,33.0089,33.0923,19100.0
2015-04-22 09:35:00,39.64,39.64,39.4,39.44,16500.0,33.0756,33.0756,32.8754,32.9088,16500.0
2015-04-22 09:40:00,39.46,39.48,39.33,39.39,18500.0,32.9255,32.9421,32.817,32.867,18500.0
2015-04-22 09:45:00,39.39,39.39,39.3,39.3,21800.0,32.867,32.867,32.7919,32.7919,21800.0
2015-04-22 09:50:00,39.31,39.33,39.27,39.29,32100.0,32.8003,32.817,32.7669,32.7836,32100.0
2015-04-22 09:55:00,39.28,39.34,39.25,39.33,24900.0,32.7753,32.8253,32.7502,32.817,24900.0
2015-04-22 10:00:00,39.33,39.38,39.28,39.3,20100.0,32.817,32.8587,32.7753,32.7919,20100.0
2015-04-22 10:05:00,39.29,39.35,39.29,39.29,18800.0,32.7836,32.8337,32.7836,32.7836,18800.0
2015-04-22 10:10:00,39.29,39.35,39.26,39.29,33600.0,32.7836,32.8337,32.7586,32.7836,33600.0
2015-04-22 10:15:00,39.29,39.37,39.27,39.37,9200.0,32.7836,32.8504,32.7669,32.8504,9200.0
2015-04-22 10:20:00,39.37,39.41,39.36,39.38,22700.0,32.8504,32.8837,32.842,32.8587,22700.0
2015-04-22 10:25:00,39.39,39.45,39.38,39.45,9600.0,32.867,32.9171,32.8587,32.9171,9600.0
2015-04-22 10:30:00,39.45,39.47,39.42,39.43,9300.0,32.9171,32.9338,32.8921,32.9004,9300.0
2015-04-22 10:35:00,39.43,39.46,39.43,39.45,40400.0,32.9004,32.9255,32.9004,32.9171,40400.0
2015-04-22 10:40:00,39.46,39.46,39.44,39.45,16800.0,32.9255,32.9255,32.9088,32.9171,16800.0
2015-04-22 10:45:00,39.45,39.47,39.44,39.47,5900.0,32.9171,32.9338,32.9088,32.9338,5900.0
2015-04-22 10:50:00,39.47,39.47,39.44,39.45,15100.0,32.9338,32.9338,32.9088,32.9171,15100.0
2015-04-22 10:55:00,39.45,39.46,39.44,39.46,37900.0,32.9171,32.9255,32.9088,32.9255,37900.0
2015-04-22 11:00:00,39.47,39.5,39.47,39.49,12400.0,32.9338,32.9588,32.9338,32.9505,12400.0
2015-04-22 11:05:00,39.49,39.5,39.47,39.49,8800.0,32.9505,32.9588,32.9338,32.9505,8800.0
2015-04-22 11:10:00,39.49,39.49,39.47,39.49,8900.0,32.9505,32.9505,32.9338,32.9505,8900.0
2015-04-22 11:15:00,39.49,39.5,39.46,39.46,8100.0,32.9505,32.9588,32.9255,32.9255,8100.0
2015-04-22 11:20:00,39.47,39.49,39.46,39.48,6100.0,32.9338,32.9505,32.9255,32.9421,6100.0
2015-04-22 11:25:00,39.47,39.48,39.46,39.47,7000.0,32.9338,32.9421,32.9255,32.9338,7000.0
2015-04-22 11:30:00,39.48,39.5,39.48,39.49,44000.0,32.9421,32.9588,32.9421,32.9505,44000.0
2015-04-22 11:35:00,39.5,39.6,39.48,39.6,32100.0,32.9588,33.0423,32.9421,33.0423,32100.0
2015-04-22 11:40:00,39.6,39.65,39.59,39.65,7400.0,33.0423,33.084,33.0339,33.084,7400.0
2015-04-22 11:45:00,39.65,39.67,39.62,39.62,17700.0,33.084,33.1007,33.059,33.059,17700.0
2015-04-22 11:50:00,39.63,39.63,39.6,39.62,8600.0,33.0673,33.0673,33.0423,33.059,8600.0
2015-04-22 11:55:00,39.62,39.63,39.61,39.62,7100.0,33.059,33.0673,33.0506,33.059,7100.0
2015-04-22 12:00:00,39.63,39.63,39.57,39.58,11000.0,33.0673,33.0673,33.0172,33.0256,11000.0
2015-04-22 12:05:00,39.59,39.61,39.57,39.61,8400.0,33.0339,33.0506,33.0172,33.0506,8400.0
2015-04-22 12:10:00,39.61,39.62,39.6,39.62,2400.0,33.0506,33.059,33.0423,33.059,2400.0
2015-04-22 12:15:00,39.61,39.62,39.6,39.62,4900.0,33.0506,33.059,33.0423,33.059,4900.0
2015-04-22 12:20:00,39.62,39.62,39.59,39.59,6400.0,33.059,33.059,33.0339,33.0339,6400.0
2015-04-22 12:25:00,39.6,39.63,39.58,39.63,5100.0,33.0423,33.0673,33.0256,33.0673,5100.0
2015-04-22 12:30:00,39.63,39.63,39.6,39.6,5300.0,33.0673,33.0673,33.0423,33.0423,5300.0
2015-04-22 12:35:00,39.61,39.63,39.61,39.63,2900.0,33.0506,33.0673,33.0506,33.0673,2900.0
2015-04-22 12:40:00,39.63,39.64,39.62,39.64,2100.0,33.0673,33.0756,33.059,33.0756,2100.0
2015-04-22 12:45:00,39.65,39.68,39.65,39.66,8100.0,33.084,33.109,33.084,33.0923,8100.0
2015-04-22 12:50:00,39.66,39.7,39.65,39.69,6900.0,33.0923,33.1257,33.084,33.1174,6900.0
2015-04-22 12:55:00,39.68,39.68,39.65,39.65,6300.0,33.109,33.109,33.084,33.084,6300.0
2015-04-22 13:00:00,39.65,39.66,39.64,39.64,4800.0,33.084,33.0923,33.0756,33.0756,4800.0
2015-04-22 13:05:00,39.64,39.67,39.61,39.65,18000.0,33.0756,33.1007,33.0506,33.084,18000.0
2015-04-22 13:10:00,39.65,39.69,39.64,39.67,14100.0,33.084,33.1174,33.0756,33.1007,14100.0
2015-04-22 13:15:00,39.66,39.69,39.66,39.68,5200.0,33.0923,33.1174,33.0923,33.109,5200.0
2015-04-22 13:20:00,39.67,39.68,39.67,39.67,1300.0,33.1007,33.109,33.1007,33.1007,1300.0
2015-04-22 13:25:00,39.67,39.68,39.64,39.64,11900.0,33.1007,33.109,33.0756,33.0756,11900.0
2015-04-22 13:30:00,39.64,39.65,39.64,39.65,1900.0,33.0756,33.084,33.0756,33.084,1900.0
2015-04-22 13:35:00,39.64,39.69,39.64,39.69,6000.0,33.0756,33.1174,33.0756,33.1174,6000.0
2015-04-22 13:40:00,39.7,39.75,39.69,39.75,10400.0,33.1257,33.1674,33.1174,33.1674,10400.0
2015-04-22 13:45:00,39.75,39.77,39.74,39.77,7800.0,33.1674,33.1841,33.1591,33.1841,7800.0
2015-04-22 13:50:00,39.77,39.77,39.73,39.73,8800.0,33.1841,33.1841,33.1507,33.1507,8800.0
2015-04-22 13:55:00,39.73,39.74,39.73,39.73,900.0,33.1507,33.1591,33.1507,33.1507,900.0
2015-04-22 14:00:00,39.73,39.74,39.73,39.73,6800.0,33.1507,33.1591,33.1507,33.1507,6800.0
2015-04-22 14:05:00,39.73,39.78,39.72,39.77,12200.0,33.1507,33.1925,33.1424,33.1841,12200.0
2015-04-22 14:10:00,39.77,39.78,39.75,39.75,6400.0,33.1841,33.1925,33.1674,33.1674,6400.0
2015-04-22 14:15:00,39.74,39.75,39.74,39.74,1500.0,33.1591,33.1674,33.1591,33.1591,1500.0
2015-04-22 14:20:00,39.74,39.74,39.72,39.73,23200.0,33.1591,33.1591,33.1424,33.1507,23200.0
2015-04-22 14:25:00,39.72,39.74,39.7,39.72,20300.0,33.1424,33.1591,33.1257,33.1424,20300.0
2015-04-22 14:30:00,39.71,39.74,39.71,39.74,5700.0,33.1341,33.1591,33.1341,33.1591,5700.0
2015-04-22 14:35:00,39.74,39.75,39.73,39.73,10900.0,33.1591,33.1674,33.1507,33.1507,10900.0
2015-04-22 14:40:00,39.73,39.73,39.72,39.72,6200.0,33.1507,33.1507,33.1424,33.1424,6200.0
2015-04-22 14:45:00,39.71,39.72,39.71,39.72,1800.0,33.1341,33.1424,33.1341,33.1424,1800.0
2015-04-22 14:50:00,39.71,39.72,39.71,39.72,3000.0,33.1341,33.1424,33.1341,33.1424,3000.0
2015-04-22 14:55:00,39.72,39.72,39.71,39.72,3600.0,33.1424,33.1424,33.1341,33.1424,3600.0
2015-04-22 15:00:00,39.72,39.78,39.71,39.77,19600.0,33.1424,33.1925,33.1341,33.1841,19600.0
2015-04-22 15:05:00,39.77,39.78,39.73,39.73,15000.0,33.1841,33.1925,33.1507,33.1507,15000.0
2015-04-22 15:10:00,39.73,39.75,39.73,39.75,7700.0,33.1507,33.1674,33.1507,33.1674,7700.0
2015-04-22 15:15:00,39.75,39.77,39.74,39.77,13700.0,33.1674,33.1841,33.1591,33.1841,13700.0
2015-04-22 15:20:00,39.77,39.77,39.75,39.75,15700.0,33.1841,33.1841,33.1674,33.1674,15700.0
2015-04-22 15:25:00,39.76,39.8,39.75,39.77,27300.0,33.1758,33.2091,33.1674,33.1841,27300.0
2015-04-22 15:30:00,39.77,39.78,39.75,39.76,22300.0,33.1841,33.1925,33.1674,33.1758,22300.0
2015-04-22 15:35:00,39.76,39.78,39.76,39.78,23800.0,33.1758,33.1925,33.1758,33.1925,23800.0
2015-04-22 15:40:00,39.78,39.78,39.72,39.72,55300.0,33.1925,33.1925,33.1424,33.1424,55300.0
2015-04-22 15:45:00,39.73,39.8,39.72,39.8,65800.0,33.1507,33.2091,33.1424,33.2091,65800.0
2015-04-22 15:50:00,39.8,39.8,39.79,39.8,38700.0,33.2091,33.2091,33.2008,33.2091,38700.0
2015-04-22 15:55:00,39.8,39.8,39.75,39.76,119000.0,33.2091,33.2091,33.1674,33.1758,119000.0
2015-04-23 09:30:00,39.78,39.99,39.78,39.97,15300.0,33.1925,33.3677,33.1925,33.351,15300.0
2015-04-23 09:35:00,39.93,39.93,39.86,39.87,4200.0,33.3176,33.3176,33.2592,33.2676,4200.0
2015-04-23 09:40:00,39.88,39.88,39.74,39.77,12700.0,33.2759,33.2759,33.1591,33.1841,12700.0
2015-04-23 09:45:00,39.77,39.83,39.77,39.81,6900.0,33.1841,33.2342,33.1841,33.2175,6900.0
2015-04-23 09:50:00,39.82,39.93,39.82,39.91,16500.0,33.2258,33.3176,33.2258,33.3009,16500.0
2015-04-23 09:55:00,39.91,39.93,39.86,39.86,18900.0,33.3009,33.3176,33.2592,33.2592,18900.0
2015-04-23 10:00:00,39.86,39.92,39.86,39.9,13400.0,33.2592,33.3093,33.2592,33.2926,13400.0
2015-04-23 10:05:00,39.9,39.93,39.89,39.91,21800.0,33.2926,33.3176,33.2842,33.3009,21800.0
2015-04-23 10:10:00,39.91,39.92,39.88,39.9,11400.0,33.3009,33.3093,33.2759,33.2926,11400.0
2015-04-23 10:15:00,39.91,39.93,39.87,39.89,22900.0,33.3009,33.3176,33.2676,33.2842,22900.0
2015-04-23 10:20:00,39.88,39.92,39.88,39.9,38400.0,33.2759,33.3093,33.2759,33.2926,38400.0
2015-04-23 10:25:00,39.9,39.93,39.9,39.92,17000.0,33.2926,33.3176,33.2926,33.3093,17000.0
2015-04-23 10:30:00,39.92,39.94,39.89,39.93,22600.0,33.3093,33.326,33.2842,33.3176,22600.0
2015-04-23 10:35:00,39.93,39.94,39.91,39.93,9700.0,33.3176,33.326,33.3009,33.3176,9700.0
2015-04-23 10:40:00,39.92,39.95,39.9,39.95,28400.0,33.3093,33.3343,33.2926,33.3343,28400.0
2015-04-23 10:45:00,39.95,39.97,39.91,39.91,19600.0,33.3343,33.351,33.3009,33.3009,19600.0
2015-04-23 10:50:00,39.91,39.93,39.9,39.91,12400.0,33.3009,33.3176,33.2926,33.3009,12400.0
2015-04-23 10:55:00,39.91,39.92,39.9,39.9,5900.0,33.3009,33.3093,33.2926,33.2926,5900.0
2015-04-23 11:00:00,39.9,39.91,39.89,39.9,7200.0,33.2926,33.3009,33.2842,33.2926,7200.0
2015-04-23 11:05:00,39.9,39.94,39.89,39.9,9600.0,33.2926,33.326,33.2842,33.2926,9600.0
2015-04-23 11:10:00,39.89,39.89,39.88,39.89,5500.0,33.2842,33.2842,33.2759,33.2842,5500.0
2015-04-23 11:15:00,39.89,39.9,39.87,39.87,7600.0,33.2842,33.2926,33.2676,33.2676,7600.0
2015-04-23 11:20:00,39.86,39.88,39.85,39.87,4700.0,33.2592,33.2759,33.2509,33.2676,4700.0
2015-04-23 11:25:00,39.87,39.91,39.87,39.9,4500.0,33.2676,33.3009,33.2676,33.2926,4500.0
2015-04-23 11:30:00,39.9,39.91,39.89,39.9,12300.0,33.2926,33.3009,33.2842,33.2926,12300.0
2015-04-23 11:35:00,39.91,39.93,39.9,39.93,5100.0,33.3009,33.3176,33.2926,33.3176,5100.0
2015-04-23 11:40:00,39.94,39.94,39.92,39.92,5800.0,33.326,33.326,33.3093,33.3093,5800.0
2015-04-23 11:45:00,39.92,39.96,39.92,39.96,15500.0,33.3093,33.3427,33.3093,33.3427,15500.0
2015-04-23 11:50:00,39.95,40.06,39.95,40.05,24200.0,33.3343,33.4261,33.3343,33.4177,24200.0
2015-04-23 11:55:00,40.07,40.08,40.03,40.03,7700.0,33.4344,33.4428,33.4011,33.4011,7700.0
2015-04-23 12:00:00,40.04,40.04,40.01,40.02,12500.0,33.4094,33.4094,33.3844,33.3927,12500.0
2015-04-23 12:05:00,40.02,40.07,40.02,40.06,55900.0,33.3927,33.4344,33.3927,33.4261,55900.0
2015-04-23 12:10:00,40.06,40.07,40.0,40.02,27500.0,33.4261,33.4344,33.376,33.3927,27500.0
2015-04-23 12:15:00,40.02,40.06,40.0,40.01,22400.0,33.3927,33.4261,33.376,33.3844,22400.0
2015-04-23 12:20:00,40.02,40.05,40.01,40.04,4300.0,33.3927,33.4177,33.3844,33.4094,4300.0
2015-04-23 12:25:00,40.04,40.04,39.99,40.0,11300.0,33.4094,33.4094,33.3677,33.376,11300.0
2015-04-23 12:30:00,40.0,40.01,39.99,40.01,46000.0,33.376,33.3844,33.3677,33.3844,46000.0
2015-04-23 12:35:00,40.01,40.09,40.01,40.09,11000.0,33.3844,33.4511,33.3844,33.4511,11000.0
2015-04-23 12:40:00,40.09,40.12,40.09,40.1,9700.0,33.4511,33.4762,33.4511,33.4595,9700.0
2015-04-23 12:45:00,40.11,40.12,40.08,40.08,8100.0,33.4678,33.4762,33.4428,33.4428,8100.0
2015-04-23 12:50:00,40.09,40.09,40.06,40.08,4300.0,33.4511,33.4511,33.4261,33.4428,4300.0
2015-04-23 12:55:00,40.09,40.09,40.07,40.08,7500.0,33.4511,33.4511,33.4344,33.4428,7500.0
2015-04-23 13:00:00,40.08,40.08,40.05,40.08,6000.0,33.4428,33.4428,33.4177,33.4428,6000.0
2015-04-23 13:05:00,40.09,40.12,40.08,40.12,4600.0,33.4511,33.4762,33.4428,33.4762,4600.0
2015-04-23 13:10:00,40.11,40.11,40.08,40.08,8500.0,33.4678,33.4678,33.4428,33.4428,8500.0
2015-04-23 13:15:00,40.09,40.1,40.08,40.09,7900.0,33.4511,33.4595,33.4428,33.4511,7900.0
2015-04-23 13:20:00,40.09,40.09,40.08,40.08,2000.0,33.4511,33.4511,33.4428,33.4428,2000.0
2015-04-23 13:25:00,40.08,40.11,40.08,40.08,12200.0,33.4428,33.4678,33.4428,33.4428,12200.0
2015-04-23 13:30:00,40.09,40.12,40.09,40.12,8000.0,33.4511,33.4762,33.4511,33.4762,8000.0
2015-04-23 13:35:00,40.12,40.13,40.09,40.1,7700.0,33.4762,33.4845,33.4511,33.4595,7700.0
2015-04-23 13:40:00,40.09,40.11,40.09,40.11,5000.0,33.4511,33.4678,33.4511,33.4678,5000.0
2015-04-23 13:45:00,40.11,40.12,40.09,40.11,6300.0,33.4678,33.4762,33.4511,33.4678,6300.0
2015-04-23 13:50:00,40.12,40.12,40.09,40.09,4100.0,33.4762,33.4762,33.4511,33.4511,4100.0
2015-04-23 13:55:00,40.09,40.1,40.09,40.09,2200.0,33.4511,33.4595,33.4511,33.4511,2200.0
2015-04-23 14:00:00,40.09,40.1,40.06,40.06,6000.0,33.4511,33.4595,33.4261,33.4261,6000.0
2015-04-23 14:05:00,40.07,40.13,40.06,40.12,16800.0,33.4344,33.4845,33.4261,33.4762,16800.0
2015-04-23 14:10:00,40.13,40.13,40.09,40.1,7700.0,33.4845,33.4845,33.4511,33.4595,7700.0
2015-04-23 14:15:00,40.1,40.11,40.1,40.1,3600.0,33.4595,33.4678,33.4595,33.4595,3600.0
2015-04-23 14:20:00,40.11,40.13,40.08,40.08,10700.0,33.4678,33.4845,33.4428,33.4428,10700.0
2015-04-23 14:25:00,40.09,40.09,40.07,40.07,10400.0,33.4511,33.4511,33.4344,33.4344,10400.0
2015-04-23 14:30:00,40.08,40.08,40.05,40.05,12300.0,33.4428,33.4428,33.4177,33.4177,12300.0
2015-04-23 14:35:00,40.06,40.06,39.99,40.0,16700.0,33.4261,33.4261,33.3677,33.376,16700.0
2015-04-23 14:40:00,40.01,40.03,40.01,40.02,3200.0,33.3844,33.4011,33.3844,33.3927,3200.0
2015-04-23 14:45:00,40.02,40.03,39.99,39.99,9500.0,33.3927,33.4011,33.3677,33.3677,9500.0
2015-04-23 14:50:00,39.98,39.98,39.93,39.96,21000.0,33.3593,33.3593,33.3176,33.3427,21000.0
2015-04-23 14:55:00,39.96,40.0,39.96,39.98,12600.0,33.3427,33.376,33.3427,33.3593,12600.0
2015-04-23 15:00:00,39.98,40.01,39.96,40.01,21300.0,33.3593,33.3844,33.3427,33.3844,21300.0
2015-04-23 15:05:00,40.01,40.02,40.0,40.0,12300.0,33.3844,33.3927,33.376,33.376,12300.0
2015-04-23 15:10:00,40.0,40.03,40.0,40.01,33900.0,33.376,33.4011,33.376,33.3844,33900.0
2015-04-23 15:15:00,40.01,40.03,40.01,40.02,12700.0,33.3844,33.4011,33.3844,33.3927,12700.0
2015-04-23 15:20:00,40.02,40.05,40.02,40.05,15600.0,33.3927,33.4177,33.3927,33.4177,15600.0
2015-04-23 15:25:00,40.06,40.11,40.05,40.11,21700.0,33.4261,33.4678,33.4177,33.4678,21700.0
2015-04-23 15:30:00,40.11,40.11,40.01,40.01,37100.0,33.4678,33.4678,33.3844,33.3844,37100.0
2015-04-23 15:35:00,40.01,40.04,39.99,40.04,21800.0,33.3844,33.4094,33.3677,33.4094,21800.0
2015-04-23 15:40:00,40.04,40.05,39.98,40.01,44500.0,33.4094,33.4177,33.3593,33.3844,44500.0
2015-04-23 15:45:00,40.03,40.06,40.03,40.05,48500.0,33.4011,33.4261,33.4011,33.4177,48500.0
2015-04-23 15:50:00,40.05,40.06,39.95,39.95,66300.0,33.4177,33.4261,33.3343,33.3343,66300.0
2015-04-23 15:55:00,39.94,40.0,39.91,39.98,83800.0,33.326,33.376,33.3009,33.3593,83800.0
2015-04-24 09:30:00,40.14,40.44,40.0,40.15,69600.0,33.4928,33.7432,33.376,33.5012,69600.0
2015-04-24 09:35:00,40.14,40.54,40.13,40.52,34300.0,33.4928,33.8266,33.4845,33.8099,34300.0
2015-04-24 09:40:00,40.52,40.54,40.22,40.3,30100.0,33.8099,33.8266,33.5596,33.6263,30100.0
2015-04-24 09:45:00,40.3,40.76,40.29,40.76,61500.0,33.6263,34.0102,33.618,34.0102,61500.0
2015-04-24 09:50:00,40.77,40.8,40.61,40.67,59800.0,34.0185,34.0435,33.885,33.9351,59800.0
2015-04-24 09:55:00,40.67,40.69,40.47,40.54,35000.0,33.9351,33.9518,33.7682,33.8266,35000.0
2015-04-24 10:00:00,40.55,40.6,40.53,40.59,14900.0,33.8349,33.8767,33.8183,33.8683,14900.0
2015-04-24 10:05:00,40.59,40.67,40.54,40.61,22500.0,33.8683,33.9351,33.8266,33.885,22500.0
2015-04-24 10:10:00,40.62,40.67,40.54,40.56,26600.0,33.8934,33.9351,33.8266,33.8433,26600.0
2015-04-24 10:15:00,40.56,40.7,40.55,40.7,37900.0,33.8433,33.9601,33.8349,33.9601,37900.0
2015-04-24 10:20:00,40.69,40.86,40.69,40.86,66700.0,33.9518,34.0936,33.9518,34.0936,66700.0
2015-04-24 10:25:00,40.85,40.95,40.84,40.86,61000.0,34.0853,34.1687,34.0769,34.0936,61000.0
2015-04-24 10:30:00,40.85,40.86,40.7,40.71,56500.0,34.0853,34.0936,33.9601,33.9685,56500.0
2015-04-24 10:35:00,40.69,40.86,40.67,40.85,37400.0,33.9518,34.0936,33.9351,34.0853,37400.0
2015-04-24 10:40:00,40.85,40.86,40.77,40.79,26900.0,34.0853,34.0936,34.0185,34.0352,26900.0
2015-04-24 10:45:00,40.8,40.82,40.77,40.79,22700.0,34.0435,34.0602,34.0185,34.0352,22700.0
2015-04-24 10:50:00,40.8,40.92,40.78,40.87,46600.0,34.0435,34.1437,34.0269,34.102,46600.0
2015-04-24 10:55:00,40.87,40.92,40.84,40.92,33300.0,34.102,34.1437,34.0769,34.1437,33300.0
2015-04-24 11:00:00,40.92,40.92,40.83,40.86,29900.0,34.1437,34.1437,34.0686,34.0936,29900.0
2015-04-24 11:05:00,40.85,40.87,40.8,40.85,21500.0,34.0853,34.102,34.0435,34.0853,21500.0
2015-04-24 11:10:00,40.84,40.85,40.83,40.83,14800.0,34.0769,34.0853,34.0686,34.0686,14800.0
2015-04-24 11:15:00,40.83,40.85,40.82,40.83,21100.0,34.0686,34.0853,34.0602,34.0686,21100.0
2015-04-24 11:20:00,40.82,40.83,40.72,40.72,19600.0,34.0602,34.0686,33.9768,33.9768,19600.0
2015-04-24 11:25:00,40.73,40.81,40.72,40.78,24900.0,33.9851,34.0519,33.9768,34.0269,24900.0
2015-04-24 11:30:00,40.78,40.79,40.7,40.74,26900.0,34.0269,34.0352,33.9601,33.9935,26900.0
2015-04-24 11:35:00,40.74,40.77,40.7,40.7,14100.0,33.9935,34.0185,33.9601,33.9601,14100.0
2015-04-24 11:40:00,40.7,40.72,40.66,40.7,89200.0,33.9601,33.9768,33.9267,33.9601,89200.0
2015-04-24 11:45:00,40.7,40.78,40.7,40.78,5600.0,33.9601,34.0269,33.9601,34.0269,5600.0
2015-04-24 11:50:00,40.78,40.79,40.72,40.76,17200.0,34.0269,34.0352,33.9768,34.0102,17200.0
2015-04-24 11:55:00,40.77,40.81,40.77,40.81,11900.0,34.0185,34.0519,34.0185,34.0519,11900.0
2015-04-24 12:00:00,40.8,40.81,40.77,40.77,16500.0,34.0435,34.0519,34.0185,34.0185,16500.0
2015-04-24 12:05:00,40.77,40.83,40.77,40.82,19200.0,34.0185,34.0686,34.0185,34.0602,19200.0
2015-04-24 12:10:00,40.82,40.86,40.82,40.86,8700.0,34.0602,34.0936,34.0602,34.0936,8700.0
2015-04-24 12:15:00,40.85,40.85,40.81,40.82,10800.0,34.0853,34.0853,34.0519,34.0602,10800.0
2015-04-24 12:20:00,40.82,40.85,40.81,40.83,7100.0,34.0602,34.0853,34.0519,34.0686,7100.0
2015-04-24 12:25:00,40.83,40.85,40.82,40.83,14200.0,34.0686,34.0853,34.0602,34.0686,14200.0
2015-04-24 12:30:00,40.82,40.85,40.81,40.85,13200.0,34.0602,34.0853,34.0519,34.0853,13200.0
2015-04-24 12:35:00,40.85,40.85,40.79,40.83,14900.0,34.0853,34.0853,34.0352,34.0686,14900.0
2015-04-24 12:40:00,40.82,40.89,40.82,40.89,6500.0,34.0602,34.1186,34.0602,34.1186,6500.0
2015-04-24 12:45:00,40.88,40.89,40.82,40.82,7500.0,34.1103,34.1186,34.0602,34.0602,7500.0
2015-04-24 12:50:00,40.82,40.88,40.82,40.88,14100.0,34.0602,34.1103,34.0602,34.1103,14100.0
2015-04-24 12:55:00,40.87,40.89,40.86,40.86,9900.0,34.102,34.1186,34.0936,34.0936,9900.0
2015-04-24 13:00:00,40.86,40.86,40.83,40.83,8700.0,34.0936,34.0936,34.0686,34.0686,8700.0
2015-04-24 13:05:00,40.82,40.89,40.8,40.86,20200.0,34.0602,34.1186,34.0435,34.0936,20200.0
2015-04-24 13:10:00,40.86,40.92,40.86,40.92,12200.0,34.0936,34.1437,34.0936,34.1437,12200.0
2015-04-24 13:15:00,40.92,40.92,40.87,40.87,14500.0,34.1437,34.1437,34.102,34.102,14500.0
2015-04-24 13:20:00,40.88,40.96,40.87,40.96,17900.0,34.1103,34.1771,34.102,34.1771,17900.0
2015-04-24 13:25:00,40.95,40.96,40.93,40.94,10800.0,34.1687,34.1771,34.152,34.1604,10800.0
2015-04-24 13:30:00,40.94,40.96,40.93,40.93,10900.0,34.1604,34.1771,34.152,34.152,10900.0
2015-04-24 13:35:00,40.93,40.99,40.93,40.99,45900.0,34.152,34.2021,34.152,34.2021,45900.0
2015-04-24 13:40:00,40.98,41.0,40.98,41.0,12100.0,34.1937,34.2104,34.1937,34.2104,12100.0
2015-04-24 13:45:00,41.0,41.11,41.0,41.1,33100.0,34.2104,34.3022,34.2104,34.2939,33100.0
2015-04-24 13:50:00,41.1,41.1,41.08,41.09,18100.0,34.2939,34.2939,34.2772,34.2855,18100.0
2015-04-24 13:55:00,41.09,41.1,41.08,41.08,18400.0,34.2855,34.2939,34.2772,34.2772,18400.0
2015-04-24 14:00:00,41.08,41.12,41.03,41.11,32500.0,34.2772,34.3106,34.2355,34.3022,32500.0
2015-04-24 14:05:00,41.11,41.12,41.1,41.12,15400.0,34.3022,34.3106,34.2939,34.3106,15400.0
2015-04-24 14:10:00,41.12,41.12,41.08,41.08,18800.0,34.3106,34.3106,34.2772,34.2772,18800.0
2015-04-24 14:15:00,41.08,41.09,41.08,41.09,6500.0,34.2772,34.2855,34.2772,34.2855,6500.0
2015-04-24 14:20:00,41.09,41.15,41.05,41.14,44600.0,34.2855,34.3356,34.2521,34.3272,44600.0
2015-04-24 14:25:00,41.13,41.18,41.11,41.15,33500.0,34.3189,34.3606,34.3022,34.3356,33500.0
2015-04-24 14:30:00,41.14,41.15,41.07,41.07,13800.0,34.3272,34.3356,34.2688,34.2688,13800.0
2015-04-24 14:35:00,41.07,41.14,41.07,41.13,19300.0,34.2688,34.3272,34.2688,34.3189,19300.0
2015-04-24 14:40:00,41.14,41.15,41.11,41.13,23300.0,34.3272,34.3356,34.3022,34.3189,23300.0
2015-04-24 14:45:00,41.13,41.14,41.11,41.12,22200.0,34.3189,34.3272,34.3022,34.3106,22200.0
2015-04-24 14:50:00,41.12,41.17,41.11,41.11,36200.0,34.3106,34.3523,34.3022,34.3022,36200.0
2015-04-24 14:55:00,41.11,41.2,41.11,41.19,46200.0,34.3022,34.3773,34.3022,34.369,46200.0
2015-04-24 15:00:00,41.19,41.19,41.14,41.14,35200.0,34.369,34.369,34.3272,34.3272,35200.0
2015-04-24 15:05:00,41.14,41.16,41.13,41.13,28600.0,34.3272,34.3439,34.3189,34.3189,28600.0
2015-04-24 15:10:00,41.13,41.23,41.13,41.23,52000.0,34.3189,34.4023,34.3189,34.4023,52000.0
2015-04-24 15:15:00,41.22,41.23,41.21,41.21,24600.0,34.394,34.4023,34.3857,34.3857,24600.0
2015-04-24 15:20:00,41.21,41.22,41.17,41.17,34600.0,34.3857,34.394,34.3523,34.3523,34600.0
2015-04-24 15:25:00,41.17,41.18,41.15,41.16,26600.0,34.3523,34.3606,34.3356,34.3439,26600.0
2015-04-24 15:30:00,41.15,41.16,41.11,41.11,39800.0,34.3356,34.3439,34.3022,34.3022,39800.0
2015-04-24 15:35:00,41.11,41.12,41.1,41.1,29600.0,34.3022,34.3106,34.2939,34.2939,29600.0
2015-04-24 15:40:00,41.1,41.11,41.1,41.1,27800.0,34.2939,34.3022,34.2939,34.2939,27800.0
2015-04-24 15:45:00,41.11,41.15,41.1,41.14,75200.0,34.3022,34.3356,34.2939,34.3272,75200.0
2015-04-24 15:50:00,41.14,41.18,41.14,41.16,114700.0,34.3272,34.3606,34.3272,34.3439,114700.0
2015-04-24 15:55:00,41.16,41.24,41.15,41.24,237400.0,34.3439,34.4107,34.3356,34.4107,237400.0
2015-04-27 09:30:00,41.44,41.46,41.3,41.3,35900.0,34.5776,34.5943,34.4607,34.4607,35900.0
2015-04-27 09:35:00,41.3,41.36,41.26,41.32,21600.0,34.4607,34.5108,34.4274,34.4774,21600.0
2015-04-27 09:40:00,41.29,41.31,41.15,41.15,12200.0,34.4524,34.4691,34.3356,34.3356,12200.0
2015-04-27 09:45:00,41.15,41.19,41.14,41.16,13000.0,34.3356,34.369,34.3272,34.3439,13000.0
2015-04-27 09:50:00,41.16,41.25,41.16,41.24,13500.0,34.3439,34.419,34.3439,34.4107,13500.0
2015-04-27 09:55:00,41.24,41.28,41.22,41.22,10800.0,34.4107,34.4441,34.394,34.394,10800.0
2015-04-27 10:00:00,41.21,41.21,41.17,41.18,15900.0,34.3857,34.3857,34.3523,34.3606,15900.0
2015-04-27 10:05:00,41.17,41.19,41.15,41.17,15100.0,34.3523,34.369,34.3356,34.3523,15100.0
2015-04-27 10:10:00,41.17,41.19,41.13,41.18,10800.0,34.3523,34.369,34.3189,34.3606,10800.0
2015-04-27 10:15:00,41.18,41.19,41.16,41.19,15900.0,34.3606,34.369,34.3439,34.369,15900.0
2015-04-27 10:20:00,41.19,41.29,41.19,41.25,23700.0,34.369,34.4524,34.369,34.419,23700.0
2015-04-27 10:25:00,41.25,41.25,41.15,41.17,33200.0,34.419,34.419,34.3356,34.3523,33200.0
2015-04-27 10:30:00,41.17,41.19,41.16,41.16,9000.0,34.3523,34.369,34.3439,34.3439,9000.0
2015-04-27 10:35:00,41.16,41.17,41.08,41.15,26800.0,34.3439,34.3523,34.2772,34.3356,26800.0
2015-04-27 10:40:00,41.14,41.17,41.1,41.16,42500.0,34.3272,34.3523,34.2939,34.3439,42500.0
2015-04-27 10:45:00,41.16,41.17,41.11,41.13,59300.0,34.3439,34.3523,34.3022,34.3189,59300.0
2015-04-27 10:50:00,41.12,41.12,41.05,41.06,47900.0,34.3106,34.3106,34.2521,34.2605,47900.0
2015-04-27 10:55:00,41.07,41.07,41.0,41.01,16500.0,34.2688,34.2688,34.2104,34.2188,16500.0
2015-04-27 11:00:00,41.01,41.07,41.0,41.07,33100.0,34.2188,34.2688,34.2104,34.2688,33100.0
2015-04-27 11:05:00,41.07,41.07,40.95,40.96,18600.0,34.2688,34.2688,34.1687,34.1771,18600.0
2015-04-27 11:10:00,40.96,41.01,40.95,41.01,15500.0,34.1771,34.2188,34.1687,34.2188,15500.0
2015-04-27 11:15:00,41.02,41.02,40.96,40.96,13100.0,34.2271,34.2271,34.1771,34.1771,13100.0
2015-04-27 11:20:00,40.96,40.99,40.95,40.97,16300.0,34.1771,34.2021,34.1687,34.1854,16300.0
2015-04-27 11:25:00,40.98,40.98,40.81,40.81,101400.0,34.1937,34.1937,34.0519,34.0519,101400.0
2015-04-27 11:30:00,40.82,40.87,40.81,40.87,27200.0,34.0602,34.102,34.0519,34.102,27200.0
2015-04-27 11:35:00,40.87,40.87,40.82,40.82,16200.0,34.102,34.102,34.0602,34.0602,16200.0
2015-04-27 11:40:00,40.83,40.83,40.76,40.77,21800.0,34.0686,34.0686,34.0102,34.0185,21800.0
2015-04-27 11:45:00,40.78,40.81,40.73,40.81,36400.0,34.0269,34.0519,33.9851,34.0519,36400.0
2015-04-27 11:50:00,40.81,40.83,40.78,40.83,11300.0,34.0519,34.0686,34.0269,34.0686,11300.0
2015-04-27 11:55:00,40.82,40.83,40.8,40.8,9200.0,34.0602,34.0686,34.0435,34.0435,9200.0
2015-04-27 12:00:00,40.8,40.81,40.69,40.71,45300.0,34.0435,34.0519,33.9518,33.9685,45300.0
2015-04-27 12:05:00,40.71,40.73,40.67,40.67,15700.0,33.9685,33.9851,33.9351,33.9351,15700.0
2015-04-27 12:10:00,40.67,40.67,40.62,40.64,18300.0,33.9351,33.9351,33.8934,33.91,18300.0
2015-04-27 12:15:00,40.63,40.65,40.59,40.62,20000.0,33.9017,33.9184,33.8683,33.8934,20000.0
2015-04-27 12:20:00,40.62,40.68,40.62,40.67,17600.0,33.8934,33.9434,33.8934,33.9351,17600.0
2015-04-27 12:25:00,40.66,40.68,40.65,40.66,14700.0,33.9267,33.9434,33.9184,33.9267,14700.0
2015-04-27 12:30:00,40.66,40.73,40.66,40.73,17200.0,33.9267,33.9851,33.9267,33.9851,17200.0
2015-04-27 12:35:00,40.73,40.82,40.72,40.82,13000.0,33.9851,34.0602,33.9768,34.0602,13000.0
2015-04-27 12:40:00,40.82,40.85,40.8,40.83,28600.0,34.0602,34.0853,34.0435,34.0686,28600.0
2015-04-27 12:45:00,40.83,40.91,40.81,40.91,24500.0,34.0686,34.1353,34.0519,34.1353,24500.0
2015-04-27 12:50:00,40.91,40.91,40.77,40.8,24700.0,34.1353,34.1353,34.0185,34.0435,24700.0
2015-04-27 12:55:00,40.79,40.87,40.78,40.87,19900.0,34.0352,34.102,34.0269,34.102,19900.0
2015-04-27 13:00:00,40.86,40.87,40.84,40.86,10800.0,34.0936,34.102,34.0769,34.0936,10800.0
2015-04-27 13:05:00,40.85,40.86,40.83,40.84,16800.0,34.0853,34.0936,34.0686,34.0769,16800.0
2015-04-27 13:10:00,40.84,40.89,40.81,40.89,14200.0,34.0769,34.1186,34.0519,34.1186,14200.0
2015-04-27 13:15:00,40.89,40.94,40.88,40.93,14500.0,34.1186,34.1604,34.1103,34.152,14500.0
2015-04-27 13:20:00,40.94,40.95,40.87,40.91,15900.0,34.1604,34.1687,34.102,34.1353,15900.0
2015-04-27 13:25:00,40.9,40.95,40.89,40.94,16100.0,34.127,34.1687,34.1186,34.1604,16100.0
2015-04-27 13:30:00,40.94,40.94,40.91,40.91,8700.0,34.1604,34.1604,34.1353,34.1353,8700.0
2015-04-27 13:35:00,40.91,40.94,40.91,40.94,14100.0,34.1353,34.1604,34.1353,34.1604,14100.0
2015-04-27 13:40:00,40.94,40.94,40.91,40.91,15400.0,34.1604,34.1604,34.1353,34.1353,15400.0
2015-04-27 13:45:00,40.91,40.92,40.88,40.89,13600.0,34.1353,34.1437,34.1103,34.1186,13600.0
2015-04-27 13:50:00,40.89,40.9,40.89,40.9,3500.0,34.1186,34.127,34.1186,34.127,3500.0
2015-04-27 13:55:00,40.9,40.9,40.89,40.9,4600.0,34.127,34.127,34.1186,34.127,4600.0
2015-04-27 14:00:00,40.9,40.9,40.88,40.89,22000.0,34.127,34.127,34.1103,34.1186,22000.0
2015-04-27 14:05:00,40.89,40.89,40.88,40.88,9000.0,34.1186,34.1186,34.1103,34.1103,9000.0
2015-04-27 14:10:00,40.89,40.89,40.78,40.79,37000.0,34.1186,34.1186,34.0269,34.0352,37000.0
2015-04-27 14:15:00,40.78,40.91,40.78,40.9,23400.0,34.0269,34.1353,34.0269,34.127,23400.0
2015-04-27 14:20:00,40.91,40.91,40.81,40.82,15200.0,34.1353,34.1353,34.0519,34.0602,15200.0
2015-04-27 14:25:00,40.83,40.85,40.81,40.84,12100.0,34.0686,34.0853,34.0519,34.0769,12100.0
2015-04-27 14:30:00,40.85,40.85,40.74,40.74,20700.0,34.0853,34.0853,33.9935,33.9935,20700.0
2015-04-27 14:35:00,40.75,40.76,40.72,40.75,16300.0,34.0018,34.0102,33.9768,34.0018,16300.0
2015-04-27 14:40:00,40.75,40.76,40.73,40.74,18300.0,34.0018,34.0102,33.9851,33.9935,18300.0
2015-04-27 14:45:00,40.73,40.74,40.7,40.74,25400.0,33.9851,33.9935,33.9601,33.9935,25400.0
2015-04-27 14:50:00,40.73,40.74,40.68,40.68,15700.0,33.9851,33.9935,33.9434,33.9434,15700.0
2015-04-27 14:55:00,40.69,40.7,40.67,40.69,18700.0,33.9518,33.9601,33.9351,33.9518,18700.0
2015-04-27 15:00:00,40.7,40.74,40.69,40.69,50700.0,33.9601,33.9935,33.9518,33.9518,50700.0
2015-04-27 15:05:00,40.7,40.73,40.69,40.73,18500.0,33.9601,33.9851,33.9518,33.9851,18500.0
2015-04-27 15:10:00,40.73,40.73,40.7,40.7,29600.0,33.9851,33.9851,33.9601,33.9601,29600.0
2015-04-27 15:15:00,40.7,40.7,40.59,40.59,27000.0,33.9601,33.9601,33.8683,33.8683,27000.0
2015-04-27 15:20:00,40.6,40.64,40.59,40.61,26000.0,33.8767,33.91,33.8683,33.885,26000.0
2015-04-27 15:25:00,40.62,40.64,40.59,40.61,30000.0,33.8934,33.91,33.8683,33.885,30000.0
2015-04-27 15:30:00,40.62,40.62,40.54,40.54,28700.0,33.8934,33.8934,33.8266,33.8266,28700.0
2015-04-27 15:35:00,40.54,40.56,40.52,40.56,29100.0,33.8266,33.8433,33.8099,33.8433,29100.0
2015-04-27 15:40:00,40.55,40.57,40.53,40.53,26600.0,33.8349,33.8516,33.8183,33.8183,26600.0
2015-04-27 15:45:00,40.53,40.54,40.5,40.51,49600.0,33.8183,33.8266,33.7932,33.8016,49600.0
2015-04-27 15:50:00,40.51,40.56,40.5,40.56,62200.0,33.8016,33.8433,33.7932,33.8433,62200.0
2015-04-27 15:55:00,40.55,40.59,40.52,40.59,122700.0,33.8349,33.8683,33.8099,33.8683,122700.0
2015-04-28 09:30:00,40.45,40.59,40.35,40.54,37000.0,33.7515,33.8683,33.6681,33.8266,37000.0
2015-04-28 09:35:00,40.55,40.58,40.46,40.5,24300.0,33.8349,33.86,33.7599,33.7932,24300.0
2015-04-28 09:40:00,40.51,40.73,40.5,40.68,25300.0,33.8016,33.9851,33.7932,33.9434,25300.0
2015-04-28 09:45:00,40.68,40.7,40.65,40.68,18600.0,33.9434,33.9601,33.9184,33.9434,18600.0
2015-04-28 09:50:00,40.67,40.69,40.65,40.66,17700.0,33.9351,33.9518,33.9184,33.9267,17700.0
2015-04-28 09:55:00,40.66,40.68,40.61,40.65,43700.0,33.9267,33.9434,33.885,33.9184,43700.0
2015-04-28 10:00:00,40.65,40.65,40.59,40.63,15200.0,33.9184,33.9184,33.8683,33.9017,15200.0
2015-04-28 10:05:00,40.63,40.68,40.55,40.55,16800.0,33.9017,33.9434,33.8349,33.8349,16800.0
2015-04-28 10:10:00,40.54,40.56,40.47,40.47,12300.0,33.8266,33.8433,33.7682,33.7682,12300.0
2015-04-28 10:15:00,40.47,40.57,40.46,40.57,18800.0,33.7682,33.8516,33.7599,33.8516,18800.0
2015-04-28 10:20:00,40.59,40.66,40.59,40.66,8000.0,33.8683,33.9267,33.8683,33.9267,8000.0
2015-04-28 10:25:00,40.66,40.7,40.64,40.65,12000.0,33.9267,33.9601,33.91,33.9184,12000.0
2015-04-28 10:30:00,40.65,40.67,40.62,40.66,16600.0,33.9184,33.9351,33.8934,33.9267,16600.0
2015-04-28 10:35:00,40.67,40.67,40.62,40.65,13000.0,33.9351,33.9351,33.8934,33.9184,13000.0
2015-04-28 10:40:00,40.65,40.76,40.65,40.75,8500.0,33.9184,34.0102,33.9184,34.0018,8500.0
2015-04-28 10:45:00,40.76,40.8,40.75,40.8,12500.0,34.0102,34.0435,34.0018,34.0435,12500.0
2015-04-28 10:50:00,40.8,40.81,40.77,40.79,18000.0,34.0435,34.0519,34.0185,34.0352,18000.0
2015-04-28 10:55:00,40.79,40.83,40.78,40.8,9100.0,34.0352,34.0686,34.0269,34.0435,9100.0
2015-04-28 11:00:00,40.79,40.87,40.79,40.86,13800.0,34.0352,34.102,34.0352,34.0936,13800.0
2015-04-28 11:05:00,40.87,40.88,40.82,40.83,12900.0,34.102,34.1103,34.0602,34.0686,12900.0
2015-04-28 11:10:00,40.83,40.88,40.83,40.86,11100.0,34.0686,34.1103,34.0686,34.0936,11100.0
2015-04-28 11:15:00,40.87,40.88,40.8,40.85,37800.0,34.102,34.1103,34.0435,34.0853,37800.0
2015-04-28 11:20:00,40.86,40.86,40.82,40.84,13700.0,34.0936,34.0936,34.0602,34.0769,13700.0
2015-04-28 11:25:00,40.84,40.88,40.83,40.83,13100.0,34.0769,34.1103,34.0686,34.0686,13100.0
2015-04-28 11:30:00,40.82,40.88,40.82,40.88,9600.0,34.0602,34.1103,34.0602,34.1103,9600.0
2015-04-28 11:35:00,40.89,40.92,40.89,40.9,12500.0,34.1186,34.1437,34.1186,34.127,12500.0
2015-04-28 11:40:00,40.9,40.9,40.83,40.84,10900.0,34.127,34.127,34.0686,34.0769,10900.0
2015-04-28 11:45:00,40.86,40.86,40.8,40.85,9500.0,34.0936,34.0936,34.0435,34.0853,9500.0
2015-04-28 11:50:00,40.86,40.87,40.84,40.85,6800.0,34.0936,34.102,34.0769,34.0853,6800.0
2015-04-28 11:55:00,40.84,40.85,40.83,40.85,2800.0,34.0769,34.0853,34.0686,34.0853,2800.0
2015-04-28 12:00:00,40.85,40.9,40.85,40.89,8100.0,34.0853,34.127,34.0853,34.1186,8100.0
2015-04-28 12:05:00,40.9,40.94,40.9,40.93,20700.0,34.127,34.1604,34.127,34.152,20700.0
2015-04-28 12:10:00,40.94,40.96,40.92,40.95,11500.0,34.1604,34.1771,34.1437,34.1687,11500.0
2015-04-28 12:15:00,40.94,40.94,40.9,40.9,5100.0,34.1604,34.1604,34.127,34.127,5100.0
2015-04-28 12:20:00,40.9,40.93,40.88,40.89,6200.0,34.127,34.152,34.1103,34.1186,6200.0
2015-04-28 12:25:00,40.89,40.9,40.79,40.79,12100.0,34.1186,34.127,34.0352,34.0352,12100.0
2015-04-28 12:30:00,40.8,40.92,40.79,40.88,30300.0,34.0435,34.1437,34.0352,34.1103,30300.0
2015-04-28 12:35:00,40.88,40.92,40.86,40.92,7900.0,34.1103,34.1437,34.0936,34.1437,7900.0
2015-04-28 12:40:00,40.92,40.94,40.88,40.89,8500.0,34.1437,34.1604,34.1103,34.1186,8500.0
2015-04-28 12:45:00,40.89,40.91,40.88,40.88,8700.0,34.1186,34.1353,34.1103,34.1103,8700.0
2015-04-28 12:50:00,40.88,40.93,40.86,40.93,11900.0,34.1103,34.152,34.0936,34.152,11900.0
2015-04-28 12:55:00,40.93,40.93,40.89,40.9,6000.0,34.152,34.152,34.1186,34.127,6000.0
2015-04-28 13:00:00,40.9,40.9,40.86,40.87,5000.0,34.127,34.127,34.0936,34.102,5000.0
2015-04-28 13:05:00,40.87,40.88,40.86,40.87,5300.0,34.102,34.1103,34.0936,34.102,5300.0
2015-04-28 13:10:00,40.86,40.86,40.82,40.83,6100.0,34.0936,34.0936,34.0602,34.0686,6100.0
2015-04-28 13:15:00,40.84,40.84,40.79,40.81,11400.0,34.0769,34.0769,34.0352,34.0519,11400.0
2015-04-28 13:20:00,40.81,40.84,40.8,40.84,7400.0,34.0519,34.0769,34.0435,34.0769,7400.0
2015-04-28 13:25:00,40.84,40.85,40.82,40.85,10100.0,34.0769,34.0853,34.0602,34.0853,10100.0
2015-04-28 13:30:00,40.86,40.87,40.85,40.87,2900.0,34.0936,34.102,34.0853,34.102,2900.0
2015-04-28 13:35:00,40.86,40.88,40.85,40.87,17900.0,34.0936,34.1103,34.0853,34.102,17900.0
2015-04-28 13:40:00,40.88,40.89,40.87,40.89,7600.0,34.1103,34.1186,34.102,34.1186,7600.0
2015-04-28 13:45:00,40.89,40.94,40.89,40.93,15100.0,34.1186,34.1604,34.1186,34.152,15100.0
2015-04-28 13:50:00,40.92,40.93,40.9,40.92,8100.0,34.1437,34.152,34.127,34.1437,8100.0
2015-04-28 13:55:00,40.91,40.93,40.91,40.92,7800.0,34.1353,34.152,34.1353,34.1437,7800.0
2015-04-28 14:00:00,40.91,40.92,40.87,40.88,19200.0,34.1353,34.1437,34.102,34.1103,19200.0
2015-04-28 14:05:00,40.88,40.91,40.88,40.9,10300.0,34.1103,34.1353,34.1103,34.127,10300.0
2015-04-28 14:10:00,40.89,40.91,40.88,40.91,10300.0,34.1186,34.1353,34.1103,34.1353,10300.0
2015-04-28 14:15:00,40.92,40.93,40.9,40.9,16700.0,34.1437,34.152,34.127,34.127,16700.0
2015-04-28 14:20:00,40.9,40.9,40.86,40.86,17900.0,34.127,34.127,34.0936,34.0936,17900.0
2015-04-28 14:25:00,40.86,40.91,40.85,40.87,13800.0,34.0936,34.1353,34.0853,34.102,13800.0
2015-04-28 14:30:00,40.86,40.9,40.84,40.9,16200.0,34.0936,34.127,34.0769,34.127,16200.0
2015-04-28 14:35:00,40.9,40.91,40.86,40.88,15300.0,34.127,34.1353,34.0936,34.1103,15300.0
2015-04-28 14:40:00,40.89,40.91,40.88,40.88,9800.0,34.1186,34.1353,34.1103,34.1103,9800.0
2015-04-28 14:45:00,40.88,40.89,40.84,40.87,21000.0,34.1103,34.1186,34.0769,34.102,21000.0
2015-04-28 14:50:00,40.87,40.87,40.84,40.85,12700.0,34.102,34.102,34.0769,34.0853,12700.0
2015-04-28 14:55:00,40.86,40.87,40.84,40.84,26900.0,34.0936,34.102,34.0769,34.0769,26900.0
2015-04-28 15:00:00,40.84,40.85,40.82,40.83,8600.0,34.0769,34.0853,34.0602,34.0686,8600.0
2015-04-28 15:05:00,40.83,40.86,40.83,40.85,6900.0,34.0686,34.0936,34.0686,34.0853,6900.0
2015-04-28 15:10:00,40.85,40.86,40.83,40.84,18800.0,34.0853,34.0936,34.0686,34.0769,18800.0
2015-04-28 15:15:00,40.84,40.89,40.84,40.88,16900.0,34.0769,34.1186,34.0769,34.1103,16900.0
2015-04-28 15:20:00,40.88,40.89,40.86,40.87,33000.0,34.1103,34.1186,34.0936,34.102,33000.0
2015-04-28 15:25:00,40.86,40.88,40.82,40.83,25000.0,34.0936,34.1103,34.0602,34.0686,25000.0
2015-04-28 15:30:00,40.82,40.86,40.82,40.86,37100.0,34.0602,34.0936,34.0602,34.0936,37100.0
2015-04-28 15:35:00,40.86,40.87,40.8,40.82,47600.0,34.0936,34.102,34.0435,34.0602,47600.0
2015-04-28 15:40:00,40.82,40.87,40.81,40.86,42800.0,34.0602,34.102,34.0519,34.0936,42800.0
2015-04-28 15:45:00,40.87,40.87,40.81,40.84,54500.0,34.102,34.102,34.0519,34.0769,54500.0
2015-04-28 15:50:00,40.83,40.87,40.83,40.84,31600.0,34.0686,34.102,34.0686,34.0769,31600.0
2015-04-28 15:55:00,40.84,40.87,40.82,40.87,54800.0,34.0769,34.102,34.0602,34.102,54800.0
2015-04-29 09:30:00,40.62,40.68,40.51,40.56,41200.0,33.8934,33.9434,33.8016,33.8433,41200.0
2015-04-29 09:35:00,40.53,40.56,40.43,40.49,24800.0,33.8183,33.8433,33.7348,33.7849,24800.0
2015-04-29 09:40:00,40.48,40.48,40.36,40.39,10100.0,33.7765,33.7765,33.6764,33.7014,10100.0
2015-04-29 09:45:00,40.4,40.48,40.36,40.37,17300.0,33.7098,33.7765,33.6764,33.6848,17300.0
2015-04-29 09:50:00,40.36,40.38,40.33,40.37,14900.0,33.6764,33.6931,33.6514,33.6848,14900.0
2015-04-29 09:55:00,40.36,40.37,40.29,40.3,15100.0,33.6764,33.6848,33.618,33.6263,15100.0
2015-04-29 10:00:00,40.3,40.36,40.3,40.34,17200.0,33.6263,33.6764,33.6263,33.6597,17200.0
2015-04-29 10:05:00,40.33,40.36,40.23,40.25,46900.0,33.6514,33.6764,33.5679,33.5846,46900.0
2015-04-29 10:10:00,40.25,40.31,40.25,40.31,29200.0,33.5846,33.6347,33.5846,33.6347,29200.0
2015-04-29 10:15:00,40.3,40.32,40.29,40.31,19800.0,33.6263,33.643,33.618,33.6347,19800.0
2015-04-29 10:20:00,40.31,40.33,40.27,40.3,11400.0,33.6347,33.6514,33.6013,33.6263,11400.0
2015-04-29 10:25:00,40.28,40.33,40.26,40.29,19500.0,33.6097,33.6514,33.593,33.618,19500.0
2015-04-29 10:30:00,40.29,40.33,40.28,40.31,25500.0,33.618,33.6514,33.6097,33.6347,25500.0
2015-04-29 10:35:00,40.31,40.31,40.25,40.25,22500.0,33.6347,33.6347,33.5846,33.5846,22500.0
2015-04-29 10:40:00,40.24,40.31,40.23,40.28,26700.0,33.5763,33.6347,33.5679,33.6097,26700.0
2015-04-29 10:45:00,40.28,40.3,40.18,40.19,29500.0,33.6097,33.6263,33.5262,33.5346,29500.0
2015-04-29 10:50:00,40.19,40.27,40.18,40.27,39900.0,33.5346,33.6013,33.5262,33.6013,39900.0
2015-04-29 10:55:00,40.26,40.26,40.21,40.24,22800.0,33.593,33.593,33.5513,33.5763,22800.0
2015-04-29 11:00:00,40.23,40.24,40.21,40.21,13900.0,33.5679,33.5763,33.5513,33.5513,13900.0
2015-04-29 11:05:00,40.2,40.21,40.17,40.17,6500.0,33.5429,33.5513,33.5179,33.5179,6500.0
2015-04-29 11:10:00,40.17,40.2,40.13,40.14,15300.0,33.5179,33.5429,33.4845,33.4928,15300.0
2015-04-29 11:15:00,40.15,40.18,40.12,40.14,25700.0,33.5012,33.5262,33.4762,33.4928,25700.0
2015-04-29 11:20:00,40.13,40.13,40.09,40.1,11700.0,33.4845,33.4845,33.4511,33.4595,11700.0
2015-04-29 11:25:00,40.1,40.1,40.04,40.05,27500.0,33.4595,33.4595,33.4094,33.4177,27500.0
2015-04-29 11:30:00,40.06,40.06,40.0,40.02,15600.0,33.4261,33.4261,33.376,33.3927,15600.0
2015-04-29 11:35:00,40.02,40.03,40.0,40.02,12300.0,33.3927,33.4011,33.376,33.3927,12300.0
2015-04-29 11:40:00,40.02,40.04,40.01,40.04,22800.0,33.3927,33.4094,33.3844,33.4094,22800.0
2015-04-29 11:45:00,40.03,40.04,39.98,40.0,38700.0,33.4011,33.4094,33.3593,33.376,38700.0
2015-04-29 11:50:00,40.0,40.03,39.99,40.03,14600.0,33.376,33.4011,33.3677,33.4011,14600.0
2015-04-29 11:55:00,40.03,40.05,40.02,40.04,25000.0,33.4011,33.4177,33.3927,33.4094,25000.0
2015-04-29 12:00:00,40.05,40.1,40.03,40.08,23900.0,33.4177,33.4595,33.4011,33.4428,23900.0
2015-04-29 12:05:00,40.1,40.14,40.09,40.11,7400.0,33.4595,33.4928,33.4511,33.4678,7400.0
2015-04-29 12:10:00,40.11,40.12,40.03,40.05,19400.0,33.4678,33.4762,33.4011,33.4177,19400.0
2015-04-29 12:15:00,40.06,40.08,40.03,40.03,7800.0,33.4261,33.4428,33.4011,33.4011,7800.0
2015-04-29 12:20:00,40.04,40.08,40.04,40.07,3800.0,33.4094,33.4428,33.4094,33.4344,3800.0
2015-04-29 12:25:00,40.07,40.07,40.04,40.04,1100.0,33.4344,33.4344,33.4094,33.4094,1100.0
2015-04-29 12:30:00,40.04,40.07,40.02,40.04,11300.0,33.4094,33.4344,33.3927,33.4094,11300.0
2015-04-29 12:35:00,40.05,40.05,40.04,40.04,800.0,33.4177,33.4177,33.4094,33.4094,800.0
2015-04-29 12:40:00,40.03,40.06,40.02,40.05,7500.0,33.4011,33.4261,33.3927,33.4177,7500.0
2015-04-29 12:45:00,40.05,40.05,40.05,40.05,400.0,33.4177,33.4177,33.4177,33.4177,400.0
2015-04-29 12:50:00,40.05,40.05,40.03,40.04,6500.0,33.4177,33.4177,33.4011,33.4094,6500.0
2015-04-29 12:55:00,40.04,40.11,40.03,40.08,7800.0,33.4094,33.4678,33.4011,33.4428,7800.0
2015-04-29 13:00:00,40.08,40.08,40.06,40.06,3400.0,33.4428,33.4428,33.4261,33.4261,3400.0
2015-04-29 13:05:00,40.06,40.07,40.03,40.05,17200.0,33.4261,33.4344,33.4011,33.4177,17200.0
2015-04-29 13:10:00,40.04,40.06,40.03,40.06,11000.0,33.4094,33.4261,33.4011,33.4261,11000.0
2015-04-29 13:15:00,40.06,40.08,40.03,40.05,10300.0,33.4261,33.4428,33.4011,33.4177,10300.0
2015-04-29 13:20:00,40.05,40.08,40.03,40.07,15700.0,33.4177,33.4428,33.4011,33.4344,15700.0
2015-04-29 13:25:00,40.07,40.07,40.05,40.05,5400.0,33.4344,33.4344,33.4177,33.4177,5400.0
2015-04-29 13:30:00,40.06,40.08,40.05,40.07,3900.0,33.4261,33.4428,33.4177,33.4344,3900.0
2015-04-29 13:35:00,40.07,40.12,40.06,40.12,15200.0,33.4344,33.4762,33.4261,33.4762,15200.0
2015-04-29 13:40:00,40.13,40.15,40.1,40.15,9600.0,33.4845,33.5012,33.4595,33.5012,9600.0
2015-04-29 13:45:00,40.15,40.16,40.14,40.16,4000.0,33.5012,33.5095,33.4928,33.5095,4000.0
2015-04-29 13:50:00,40.17,40.2,40.15,40.17,24000.0,33.5179,33.5429,33.5012,33.5179,24000.0
2015-04-29 13:55:00,40.16,40.19,40.15,40.16,3500.0,33.5095,33.5346,33.5012,33.5095,3500.0
2015-04-29 14:00:00,40.17,40.2,40.1,40.15,18300.0,33.5179,33.5429,33.4595,33.5012,18300.0
2015-04-29 14:05:00,40.15,40.19,40.09,40.11,5800.0,33.5012,33.5346,33.4511,33.4678,5800.0
2015-04-29 14:10:00,40.13,40.15,40.09,40.11,12300.0,33.4845,33.5012,33.4511,33.4678,12300.0
2015-04-29 14:15:00,40.12,40.17,40.12,40.17,7300.0,33.4762,33.5179,33.4762,33.5179,7300.0
2015-04-29 14:20:00,40.16,40.24,40.14,40.22,10000.0,33.5095,33.5763,33.4928,33.5596,10000.0
2015-04-29 14:25:00,40.22,40.26,40.2,40.24,6400.0,33.5596,33.593,33.5429,33.5763,6400.0
2015-04-29 14:30:00,40.23,40.27,40.21,40.27,7900.0,33.5679,33.6013,33.5513,33.6013,7900.0
2015-04-29 14:35:00,40.25,40.27,40.23,40.23,8500.0,33.5846,33.6013,33.5679,33.5679,8500.0
2015-04-29 14:40:00,40.24,40.26,40.23,40.23,10000.0,33.5763,33.593,33.5679,33.5679,10000.0
2015-04-29 14:45:00,40.23,40.24,40.18,40.18,14200.0,33.5679,33.5763,33.5262,33.5262,14200.0
2015-04-29 14:50:00,40.18,40.19,40.13,40.15,15700.0,33.5262,33.5346,33.4845,33.5012,15700.0
2015-04-29 14:55:00,40.16,40.17,40.14,40.15,4200.0,33.5095,33.5179,33.4928,33.5012,4200.0
2015-04-29 15:00:00,40.15,40.16,40.09,40.11,10700.0,33.5012,33.5095,33.4511,33.4678,10700.0
2015-04-29 15:05:00,40.11,40.11,40.08,40.08,9700.0,33.4678,33.4678,33.4428,33.4428,9700.0
2015-04-29 15:10:00,40.08,40.08,40.03,40.08,20300.0,33.4428,33.4428,33.4011,33.4428,20300.0
2015-04-29 15:15:00,40.08,40.1,40.05,40.08,18000.0,33.4428,33.4595,33.4177,33.4428,18000.0
2015-04-29 15:20:00,40.08,40.11,40.06,40.1,17700.0,33.4428,33.4678,33.4261,33.4595,17700.0
2015-04-29 15:25:00,40.09,40.1,40.06,40.06,11500.0,33.4511,33.4595,33.4261,33.4261,11500.0
2015-04-29 15:30:00,40.06,40.08,40.06,40.07,11300.0,33.4261,33.4428,33.4261,33.4344,11300.0
2015-04-29 15:35:00,40.08,40.13,40.07,40.09,18100.0,33.4428,33.4845,33.4344,33.4511,18100.0
2015-04-29 15:40:00,40.09,40.1,40.05,40.08,18100.0,33.4511,33.4595,33.4177,33.4428,18100.0
2015-04-29 15:45:00,40.07,40.1,40.06,40.09,38500.0,33.4344,33.4595,33.4261,33.4511,38500.0
2015-04-29 15:50:00,40.09,40.17,40.09,40.16,89000.0,33.4511,33.5179,33.4511,33.5095,89000.0
2015-04-29 15:55:00,40.17,40.24,40.17,40.2,153400.0,33.5179,33.5763,33.5179,33.5429,153400.0
2015-04-30 09:30:00,40.2,40.3,40.09,40.09,21100.0,33.5429,33.6263,33.4511,33.4511,21100.0
2015-04-30 09:35:00,40.13,40.27,40.13,40.19,22800.0,33.4845,33.6013,33.4845,33.5346,22800.0
2015-04-30 09:40:00,40.2,40.24,40.05,40.09,25900.0,33.5429,33.5763,33.4177,33.4511,25900.0
2015-04-30 09:45:00,40.07,40.31,40.07,40.29,23900.0,33.4344,33.6347,33.4344,33.618,23900.0
2015-04-30 09:50:00,40.27,40.28,40.2,40.21,15300.0,33.6013,33.6097,33.5429,33.5513,15300.0
2015-04-30 09:55:00,40.22,40.24,40.18,40.2,17300.0,33.5596,33.5763,33.5262,33.5429,17300.0
2015-04-30 10:00:00,40.2,40.21,40.17,40.19,18400.0,33.5429,33.5513,33.5179,33.5346,18400.0
2015-04-30 10:05:00,40.19,40.25,40.19,40.2,13500.0,33.5346,33.5846,33.5346,33.5429,13500.0
2015-04-30 10:10:00,40.2,40.29,40.18,40.29,12200.0,33.5429,33.618,33.5262,33.618,12200.0
2015-04-30 10:15:00,40.28,40.28,40.2,40.22,17500.0,33.6097,33.6097,33.5429,33.5596,17500.0
2015-04-30 10:20:00,40.23,40.28,40.21,40.23,8600.0,33.5679,33.6097,33.5513,33.5679,8600.0
2015-04-30 10:25:00,40.23,40.29,40.22,40.27,11300.0,33.5679,33.618,33.5596,33.6013,11300.0
2015-04-30 10:30:00,40.27,40.31,40.22,40.27,29700.0,33.6013,33.6347,33.5596,33.6013,29700.0
2015-04-30 10:35:00,40.26,40.3,40.23,40.24,33900.0,33.593,33.6263,33.5679,33.5763,33900.0
2015-04-30 10:40:00,40.24,40.29,40.22,40.26,20600.0,33.5763,33.618,33.5596,33.593,20600.0
2015-04-30 10:45:00,40.25,40.33,40.24,40.3,27800.0,33.5846,33.6514,33.5763,33.6263,27800.0
2015-04-30 10:50:00,40.3,40.31,40.26,40.27,11000.0,33.6263,33.6347,33.593,33.6013,11000.0
2015-04-30 10:55:00,40.26,40.32,40.25,40.28,33600.0,33.593,33.643,33.5846,33.6097,33600.0
2015-04-30 11:00:00,40.29,40.36,40.28,40.36,14800.0,33.618,33.6764,33.6097,33.6764,14800.0
2015-04-30 11:05:00,40.37,40.43,40.37,40.39,18400.0,33.6848,33.7348,33.6848,33.7014,18400.0
2015-04-30 11:10:00,40.4,40.46,40.38,40.41,20000.0,33.7098,33.7599,33.6931,33.7181,20000.0
2015-04-30 11:15:00,40.42,40.5,40.4,40.49,64000.0,33.7265,33.7932,33.7098,33.7849,64000.0
2015-04-30 11:20:00,40.49,40.53,40.46,40.49,34000.0,33.7849,33.8183,33.7599,33.7849,34000.0
2015-04-30 11:25:00,40.48,40.53,40.47,40.5,45600.0,33.7765,33.8183,33.7682,33.7932,45600.0
2015-04-30 11:30:00,40.5,40.51,40.48,40.51,22100.0,33.7932,33.8016,33.7765,33.8016,22100.0
2015-04-30 11:35:00,40.49,40.53,40.49,40.52,17200.0,33.7849,33.8183,33.7849,33.8099,17200.0
2015-04-30 11:40:00,40.52,40.54,40.49,40.5,19800.0,33.8099,33.8266,33.7849,33.7932,19800.0
2015-04-30 11:45:00,40.5,40.54,40.49,40.52,30500.0,33.7932,33.8266,33.7849,33.8099,30500.0
2015-04-30 11:50:00,40.53,40.57,40.51,40.57,22300.0,33.8183,33.8516,33.8016,33.8516,22300.0
2015-04-30 11:55:00,40.56,40.58,40.55,40.55,36100.0,33.8433,33.86,33.8349,33.8349,36100.0
2015-04-30 12:00:00,40.55,40.57,40.55,40.55,10100.0,33.8349,33.8516,33.8349,33.8349,10100.0
2015-04-30 12:05:00,40.54,40.59,40.54,40.55,24100.0,33.8266,33.8683,33.8266,33.8349,24100.0
2015-04-30 12:10:00,40.55,40.59,40.55,40.57,11200.0,33.8349,33.8683,33.8349,33.8516,11200.0
2015-04-30 12:15:00,40.57,40.61,40.57,40.61,6900.0,33.8516,33.885,33.8516,33.885,6900.0
2015-04-30 12:20:00,40.62,40.62,40.59,40.61,17300.0,33.8934,33.8934,33.8683,33.885,17300.0
2015-04-30 12:25:00,40.61,40.61,40.59,40.6,11800.0,33.885,33.885,33.8683,33.8767,11800.0
2015-04-30 12:30:00,40.59,40.62,40.58,40.61,21600.0,33.8683,33.8934,33.86,33.885,21600.0
2015-04-30 12:35:00,40.61,40.63,40.6,40.61,8700.0,33.885,33.9017,33.8767,33.885,8700.0
2015-04-30 12:40:00,40.61,40.63,40.59,40.62,8100.0,33.885,33.9017,33.8683,33.8934,8100.0
2015-04-30 12:45:00,40.62,40.62,40.6,40.6,10200.0,33.8934,33.8934,33.8767,33.8767,10200.0
2015-04-30 12:50:00,40.61,40.62,40.59,40.6,25800.0,33.885,33.8934,33.8683,33.8767,25800.0
2015-04-30 12:55:00,40.59,40.65,40.59,40.65,18900.0,33.8683,33.9184,33.8683,33.9184,18900.0
2015-04-30 13:00:00,40.65,40.65,40.59,40.6,15800.0,33.9184,33.9184,33.8683,33.8767,15800.0
2015-04-30 13:05:00,40.6,40.62,40.58,40.61,17500.0,33.8767,33.8934,33.86,33.885,17500.0
2015-04-30 13:10:00,40.6,40.62,40.59,40.62,12700.0,33.8767,33.8934,33.8683,33.8934,12700.0
2015-04-30 13:15:00,40.61,40.62,40.59,40.6,7400.0,33.885,33.8934,33.8683,33.8767,7400.0
2015-04-30 13:20:00,40.6,40.61,40.59,40.61,18000.0,33.8767,33.885,33.8683,33.885,18000.0
2015-04-30 13:25:00,40.61,40.62,40.59,40.61,24200.0,33.885,33.8934,33.8683,33.885,24200.0
2015-04-30 13:30:00,40.61,40.64,40.61,40.63,14700.0,33.885,33.91,33.885,33.9017,14700.0
2015-04-30 13:35:00,40.64,40.65,40.63,40.65,17200.0,33.91,33.9184,33.9017,33.9184,17200.0
2015-04-30 13:40:00,40.65,40.78,40.64,40.73,82500.0,33.9184,34.0269,33.91,33.9851,82500.0
2015-04-30 13:45:00,40.73,40.74,40.69,40.73,25600.0,33.9851,33.9935,33.9518,33.9851,25600.0
2015-04-30 13:50:00,40.73,40.75,40.71,40.73,25700.0,33.9851,34.0018,33.9685,33.9851,25700.0
2015-04-30 13:55:00,40.73,40.76,40.72,40.72,18900.0,33.9851,34.0102,33.9768,33.9768,18900.0
2015-04-30 14:00:00,40.72,40.77,40.7,40.73,35400.0,33.9768,34.0185,33.9601,33.9851,35400.0
2015-04-30 14:05:00,40.73,40.76,40.73,40.74,14700.0,33.9851,34.0102,33.9851,33.9935,14700.0
2015-04-30 14:10:00,40.74,40.77,40.74,40.76,4500.0,33.9935,34.0185,33.9935,34.0102,4500.0
2015-04-30 14:15:00,40.76,40.79,40.76,40.79,15900.0,34.0102,34.0352,34.0102,34.0352,15900.0
2015-04-30 14:20:00,40.79,40.81,40.77,40.77,47300.0,34.0352,34.0519,34.0185,34.0185,47300.0
2015-04-30 14:25:00,40.77,40.79,40.77,40.77,13600.0,34.0185,34.0352,34.0185,34.0185,13600.0
2015-04-30 14:30:00,40.78,40.81,40.77,40.8,35100.0,34.0269,34.0519,34.0185,34.0435,35100.0
2015-04-30 14:35:00,40.8,40.84,40.79,40.84,35700.0,34.0435,34.0769,34.0352,34.0769,35700.0
2015-04-30 14:40:00,40.83,40.9,40.83,40.9,37700.0,34.0686,34.127,34.0686,34.127,37700.0
2015-04-30 14:45:00,40.89,40.9,40.86,40.88,55100.0,34.1186,34.127,34.0936,34.1103,55100.0
2015-04-30 14:50:00,40.89,40.89,40.83,40.86,16500.0,34.1186,34.1186,34.0686,34.0936,16500.0
2015-04-30 14:55:00,40.85,40.86,40.81,40.82,29600.0,34.0853,34.0936,34.0519,34.0602,29600.0
2015-04-30 15:00:00,40.82,40.82,40.7,40.72,51700.0,34.0602,34.0602,33.9601,33.9768,51700.0
2015-04-30 15:05:00,40.73,40.75,40.7,40.7,22400.0,33.9851,34.0018,33.9601,33.9601,22400.0
2015-04-30 15:10:00,40.71,40.72,40.64,40.72,54800.0,33.9685,33.9768,33.91,33.9768,54800.0
2015-04-30 15:15:00,40.71,40.79,40.71,40.78,52700.0,33.9685,34.0352,33.9685,34.0269,52700.0
2015-04-30 15:20:00,40.78,40.8,40.72,40.73,35500.0,34.0269,34.0435,33.9768,33.9851,35500.0
2015-04-30 15:25:00,40.74,40.74,40.64,40.7,60000.0,33.9935,33.9935,33.91,33.9601,60000.0
2015-04-30 15:30:00,40.69,40.71,40.66,40.7,39200.0,33.9518,33.9685,33.9267,33.9601,39200.0
2015-04-30 15:35:00,40.69,40.76,40.67,40.72,65100.0,33.9518,34.0102,33.9351,33.9768,65100.0
2015-04-30 15:40:00,40.71,40.71,40.65,40.67,60400.0,33.9685,33.9685,33.9184,33.9351,60400.0
2015-04-30 15:45:00,40.66,40.7,40.65,40.67,128400.0,33.9267,33.9601,33.9184,33.9351,128400.0
2015-04-30 15:50:00,40.66,40.67,40.64,40.64,86900.0,33.9267,33.9351,33.91,33.91,86900.0
2015-04-30 15:55:00,40.65,40.65,40.61,40.63,141600.0,33.9184,33.9184,33.885,33.9017,141600.0
2015-05-01 09:30:00,40.67,40.78,40.6,40.6,25600.0,33.9351,34.0269,33.8767,33.8767,25600.0
2015-05-01 09:35:00,40.61,40.72,40.59,40.66,20000.0,33.885,33.9768,33.8683,33.9267,20000.0
2015-05-01 09:40:00,40.66,40.66,40.56,40.57,16700.0,33.9267,33.9267,33.8433,33.8516,16700.0
2015-05-01 09:45:00,40.55,40.55,40.48,40.52,26200.0,33.8349,33.8349,33.7765,33.8099,26200.0
2015-05-01 09:50:00,40.51,40.53,40.43,40.49,56600.0,33.8016,33.8183,33.7348,33.7849,56600.0
2015-05-01 09:55:00,40.47,40.48,40.45,40.47,20600.0,33.7682,33.7765,33.7515,33.7682,20600.0
2015-05-01 10:00:00,40.46,40.48,40.42,40.44,22500.0,33.7599,33.7765,33.7265,33.7432,22500.0
2015-05-01 10:05:00,40.44,40.44,40.37,40.42,13500.0,33.7432,33.7432,33.6848,33.7265,13500.0
2015-05-01 10:10:00,40.41,40.46,40.39,40.39,13200.0,33.7181,33.7599,33.7014,33.7014,13200.0
2015-05-01 10:15:00,40.39,40.47,40.38,40.47,41200.0,33.7014,33.7682,33.6931,33.7682,41200.0
2015-05-01 10:20:00,40.47,40.51,40.44,40.44,10400.0,33.7682,33.8016,33.7432,33.7432,10400.0
2015-05-01 10:25:00,40.44,40.44,40.37,40.38,8600.0,33.7432,33.7432,33.6848,33.6931,8600.0
2015-05-01 10:30:00,40.37,40.46,40.37,40.4,20900.0,33.6848,33.7599,33.6848,33.7098,20900.0
2015-05-01 10:35:00,40.41,40.42,40.38,40.41,12200.0,33.7181,33.7265,33.6931,33.7181,12200.0
2015-05-01 10:40:00,40.41,40.41,40.35,40.36,13900.0,33.7181,33.7181,33.6681,33.6764,13900.0
2015-05-01 10:45:00,40.37,40.39,40.35,40.35,17200.0,33.6848,33.7014,33.6681,33.6681,17200.0
2015-05-01 10:50:00,40.36,40.36,40.3,40.3,19600.0,33.6764,33.6764,33.6263,33.6263,19600.0
2015-05-01 10:55:00,40.3,40.3,40.28,40.29,31600.0,33.6263,33.6263,33.6097,33.618,31600.0
2015-05-01 11:00:00,40.29,40.33,40.28,40.32,32900.0,33.618,33.6514,33.6097,33.643,32900.0
2015-05-01 11:05:00,40.33,40.33,40.31,40.32,8300.0,33.6514,33.6514,33.6347,33.643,8300.0
2015-05-01 11:10:00,40.32,40.39,40.32,40.37,16100.0,33.643,33.7014,33.643,33.6848,16100.0
2015-05-01 11:15:00,40.38,40.41,40.37,40.41,12900.0,33.6931,33.7181,33.6848,33.7181,12900.0
2015-05-01 11:20:00,40.41,40.41,40.38,40.38,13100.0,33.7181,33.7181,33.6931,33.6931,13100.0
2015-05-01 11:25:00,40.37,40.39,40.34,40.36,19100.0,33.6848,33.7014,33.6597,33.6764,19100.0
2015-05-01 11:30:00,40.35,40.4,40.35,40.37,22100.0,33.6681,33.7098,33.6681,33.6848,22100.0
2015-05-01 11:35:00,40.36,40.36,40.31,40.34,12600.0,33.6764,33.6764,33.6347,33.6597,12600.0
2015-05-01 11:40:00,40.33,40.33,40.29,40.3,12700.0,33.6514,33.6514,33.618,33.6263,12700.0
2015-05-01 11:45:00,40.3,40.3,40.26,40.28,13900.0,33.6263,33.6263,33.593,33.6097,13900.0
2015-05-01 11:50:00,40.29,40.34,40.26,40.34,12400.0,33.618,33.6597,33.593,33.6597,12400.0
2015-05-01 11:55:00,40.34,40.4,40.32,40.4,18700.0,33.6597,33.7098,33.643,33.7098,18700.0
2015-05-01 12:00:00,40.4,40.4,40.36,40.37,8800.0,33.7098,33.7098,33.6764,33.6848,8800.0
2015-05-01 12:05:00,40.37,40.38,40.33,40.35,18600.0,33.6848,33.6931,33.6514,33.6681,18600.0
2015-05-01 12:10:00,40.35,40.36,40.34,40.36,11100.0,33.6681,33.6764,33.6597,33.6764,11100.0
2015-05-01 12:15:00,40.36,40.37,40.35,40.36,10600.0,33.6764,33.6848,33.6681,33.6764,10600.0
2015-05-01 12:20:00,40.36,40.37,40.35,40.36,17900.0,33.6764,33.6848,33.6681,33.6764,17900.0
2015-05-01 12:25:00,40.36,40.37,40.35,40.37,7100.0,33.6764,33.6848,33.6681,33.6848,7100.0
2015-05-01 12:30:00,40.36,40.39,40.36,40.37,12400.0,33.6764,33.7014,33.6764,33.6848,12400.0
2015-05-01 12:35:00,40.37,40.37,40.35,40.36,5300.0,33.6848,33.6848,33.6681,33.6764,5300.0
2015-05-01 12:40:00,40.35,40.36,40.35,40.36,300.0,33.6681,33.6764,33.6681,33.6764,300.0
2015-05-01 12:45:00,40.35,40.36,40.33,40.34,13400.0,33.6681,33.6764,33.6514,33.6597,13400.0
2015-05-01 12:50:00,40.33,40.35,40.32,40.34,18400.0,33.6514,33.6681,33.643,33.6597,18400.0
2015-05-01 12:55:00,40.34,40.35,40.31,40.32,18700.0,33.6597,33.6681,33.6347,33.643,18700.0
2015-05-01 13:00:00,40.32,40.33,40.3,40.33,11600.0,33.643,33.6514,33.6263,33.6514,11600.0
2015-05-01 13:05:00,40.32,40.33,40.3,40.31,19900.0,33.643,33.6514,33.6263,33.6347,19900.0
2015-05-01 13:10:00,40.3,40.31,40.28,40.29,32200.0,33.6263,33.6347,33.6097,33.618,32200.0
2015-05-01 13:15:00,40.3,40.35,40.3,40.33,26400.0,33.6263,33.6681,33.6263,33.6514,26400.0
2015-05-01 13:20:00,40.33,40.33,40.3,40.3,9100.0,33.6514,33.6514,33.6263,33.6263,9100.0
2015-05-01 13:25:00,40.3,40.32,40.28,40.31,25900.0,33.6263,33.643,33.6097,33.6347,25900.0
2015-05-01 13:30:00,40.31,40.32,40.29,40.29,7900.0,33.6347,33.643,33.618,33.618,7900.0
2015-05-01 13:35:00,40.29,40.3,40.27,40.3,15900.0,33.618,33.6263,33.6013,33.6263,15900.0
2015-05-01 13:40:00,40.3,40.33,40.29,40.33,10300.0,33.6263,33.6514,33.618,33.6514,10300.0
2015-05-01 13:45:00,40.33,40.36,40.32,40.36,5100.0,33.6514,33.6764,33.643,33.6764,5100.0
2015-05-01 13:50:00,40.35,40.4,40.35,40.39,19500.0,33.6681,33.7098,33.6681,33.7014,19500.0
2015-05-01 13:55:00,40.39,40.39,40.36,40.36,5000.0,33.7014,33.7014,33.6764,33.6764,5000.0
2015-05-01 14:00:00,40.37,40.37,40.35,40.36,9200.0,33.6848,33.6848,33.6681,33.6764,9200.0
2015-05-01 14:05:00,40.36,40.36,40.34,40.34,34300.0,33.6764,33.6764,33.6597,33.6597,34300.0
2015-05-01 14:10:00,40.34,40.34,40.31,40.31,16400.0,33.6597,33.6597,33.6347,33.6347,16400.0
2015-05-01 14:15:00,40.31,40.32,40.3,40.32,7000.0,33.6347,33.643,33.6263,33.643,7000.0
2015-05-01 14:20:00,40.31,40.32,40.26,40.28,24400.0,33.6347,33.643,33.593,33.6097,24400.0
2015-05-01 14:25:00,40.27,40.31,40.27,40.29,40700.0,33.6013,33.6347,33.6013,33.618,40700.0
2015-05-01 14:30:00,40.29,40.3,40.26,40.27,17900.0,33.618,33.6263,33.593,33.6013,17900.0
2015-05-01 14:35:00,40.27,40.27,40.25,40.27,26400.0,33.6013,33.6013,33.5846,33.6013,26400.0
2015-05-01 14:40:00,40.27,40.27,40.24,40.24,12900.0,33.6013,33.6013,33.5763,33.5763,12900.0
2015-05-01 14:45:00,40.24,40.25,40.21,40.22,24200.0,33.5763,33.5846,33.5513,33.5596,24200.0
2015-05-01 14:50:00,40.21,40.22,40.19,40.21,30200.0,33.5513,33.5596,33.5346,33.5513,30200.0
2015-05-01 14:55:00,40.21,40.26,40.21,40.26,14400.0,33.5513,33.593,33.5513,33.593,14400.0
2015-05-01 15:00:00,40.26,40.26,40.24,40.26,27800.0,33.593,33.593,33.5763,33.593,27800.0
2015-05-01 15:05:00,40.26,40.26,40.24,40.26,18800.0,33.593,33.593,33.5763,33.593,18800.0
2015-05-01 15:10:00,40.25,40.26,40.24,40.26,17100.0,33.5846,33.593,33.5763,33.593,17100.0
2015-05-01 15:15:00,40.26,40.26,40.24,40.24,20200.0,33.593,33.593,33.5763,33.5763,20200.0
2015-05-01 15:20:00,40.25,40.25,40.23,40.23,14300.0,33.5846,33.5846,33.5679,33.5679,14300.0
2015-05-01 15:25:00,40.23,40.24,40.19,40.19,17000.0,33.5679,33.5763,33.5346,33.5346,17000.0
2015-05-01 15:30:00,40.19,40.26,40.19,40.26,33900.0,33.5346,33.593,33.5346,33.593,33900.0
2015-05-01 15:35:00,40.26,40.26,40.24,40.24,19600.0,33.593,33.593,33.5763,33.5763,19600.0
2015-05-01 15:40:00,40.24,40.28,40.24,40.26,28200.0,33.5763,33.6097,33.5763,33.593,28200.0
2015-05-01 15:45:00,40.26,40.3,40.25,40.28,49000.0,33.593,33.6263,33.5846,33.6097,49000.0
2015-05-01 15:50:00,40.29,40.29,40.26,40.26,43700.0,33.618,33.618,33.593,33.593,43700.0
2015-05-01 15:55:00,40.26,40.28,40.23,40.25,298300.0,33.593,33.6097,33.5679,33.5846,298300.0
2015-05-04 09:30:00,40.36,40.47,40.32,40.45,18600.0,33.6764,33.7682,33.643,33.7515,18600.0
2015-05-04 09:35:00,40.44,40.49,40.44,40.45,5000.0,33.7432,33.7849,33.7432,33.7515,5000.0
2015-05-04 09:40:00,40.45,40.53,40.44,40.52,16300.0,33.7515,33.8183,33.7432,33.8099,16300.0
2015-05-04 09:45:00,40.53,40.55,40.45,40.47,10900.0,33.8183,33.8349,33.7515,33.7682,10900.0
2015-05-04 09:50:00,40.46,40.48,40.44,40.47,16600.0,33.7599,33.7765,33.7432,33.7682,16600.0
2015-05-04 09:55:00,40.46,40.49,40.43,40.47,18300.0,33.7599,33.7849,33.7348,33.7682,18300.0
2015-05-04 10:00:00,40.48,40.48,40.42,40.48,20600.0,33.7765,33.7765,33.7265,33.7765,20600.0
2015-05-04 10:05:00,40.51,40.62,40.5,40.58,44600.0,33.8016,33.8934,33.7932,33.86,44600.0
2015-05-04 10:10:00,40.56,40.59,40.44,40.46,24700.0,33.8433,33.8683,33.7432,33.7599,24700.0
2015-05-04 10:15:00,40.46,40.53,40.45,40.49,14000.0,33.7599,33.8183,33.7515,33.7849,14000.0
2015-05-04 10:20:00,40.49,40.53,40.48,40.49,24800.0,33.7849,33.8183,33.7765,33.7849,24800.0
2015-05-04 10:25:00,40.5,40.52,40.48,40.52,18000.0,33.7932,33.8099,33.7765,33.8099,18000.0
2015-05-04 10:30:00,40.52,40.57,40.52,40.57,11400.0,33.8099,33.8516,33.8099,33.8516,11400.0
2015-05-04 10:35:00,40.58,40.61,40.57,40.61,23200.0,33.86,33.885,33.8516,33.885,23200.0
2015-05-04 10:40:00,40.6,40.66,40.6,40.66,12900.0,33.8767,33.9267,33.8767,33.9267,12900.0
2015-05-04 10:45:00,40.66,40.69,40.64,40.68,11100.0,33.9267,33.9518,33.91,33.9434,11100.0
2015-05-04 10:50:00,40.67,40.74,40.67,40.74,7300.0,33.9351,33.9935,33.9351,33.9935,7300.0
2015-05-04 10:55:00,40.73,40.74,40.65,40.66,24500.0,33.9851,33.9935,33.9184,33.9267,24500.0
2015-05-04 11:00:00,40.66,40.66,40.6,40.6,14800.0,33.9267,33.9267,33.8767,33.8767,14800.0
2015-05-04 11:05:00,40.6,40.63,40.6,40.62,9300.0,33.8767,33.9017,33.8767,33.8934,9300.0
2015-05-04 11:10:00,40.62,40.62,40.57,40.58,9500.0,33.8934,33.8934,33.8516,33.86,9500.0
2015-05-04 11:15:00,40.57,40.57,40.55,40.57,7200.0,33.8516,33.8516,33.8349,33.8516,7200.0
2015-05-04 11:20:00,40.57,40.58,40.53,40.53,12700.0,33.8516,33.86,33.8183,33.8183,12700.0
2015-05-04 11:25:00,40.53,40.56,40.53,40.56,13900.0,33.8183,33.8433,33.8183,33.8433,13900.0
2015-05-04 11:30:00,40.54,40.58,40.52,40.57,17600.0,33.8266,33.86,33.8099,33.8516,17600.0
2015-05-04 11:35:00,40.57,40.59,40.56,40.57,7400.0,33.8516,33.8683,33.8433,33.8516,7400.0
2015-05-04 11:40:00,40.56,40.59,40.56,40.58,15900.0,33.8433,33.8683,33.8433,33.86,15900.0
2015-05-04 11:45:00,40.59,40.6,40.58,40.59,8000.0,33.8683,33.8767,33.86,33.8683,8000.0
2015-05-04 11:50:00,40.59,40.61,40.57,40.57,13400.0,33.8683,33.885,33.8516,33.8516,13400.0
2015-05-04 11:55:00,40.57,40.6,40.57,40.6,8100.0,33.8516,33.8767,33.8516,33.8767,8100.0
2015-05-04 12:00:00,40.59,40.61,40.59,40.61,6000.0,33.8683,33.885,33.8683,33.885,6000.0
2015-05-04 12:05:00,40.61,40.61,40.6,40.61,3200.0,33.885,33.885,33.8767,33.885,3200.0
2015-05-04 12:10:00,40.61,40.66,40.6,40.66,20400.0,33.885,33.9267,33.8767,33.9267,20400.0
2015-05-04 12:15:00,40.66,40.7,40.65,40.65,21200.0,33.9267,33.9601,33.9184,33.9184,21200.0
2015-05-04 12:20:00,40.65,40.66,40.62,40.66,9700.0,33.9184,33.9267,33.8934,33.9267,9700.0
2015-05-04 12:25:00,40.65,40.66,40.63,40.66,9900.0,33.9184,33.9267,33.9017,33.9267,9900.0
2015-05-04 12:30:00,40.66,40.67,40.6,40.61,14700.0,33.9267,33.9351,33.8767,33.885,14700.0
2015-05-04 12:35:00,40.6,40.63,40.59,40.59,9700.0,33.8767,33.9017,33.8683,33.8683,9700.0
2015-05-04 12:40:00,40.59,40.6,40.56,40.57,12000.0,33.8683,33.8767,33.8433,33.8516,12000.0
2015-05-04 12:45:00,40.58,40.59,40.54,40.54,18900.0,33.86,33.8683,33.8266,33.8266,18900.0
2015-05-04 12:50:00,40.54,40.58,40.54,40.57,7600.0,33.8266,33.86,33.8266,33.8516,7600.0
2015-05-04 12:55:00,40.56,40.58,40.55,40.56,9800.0,33.8433,33.86,33.8349,33.8433,9800.0
2015-05-04 13:00:00,40.56,40.59,40.56,40.58,3800.0,33.8433,33.8683,33.8433,33.86,3800.0
2015-05-04 13:05:00,40.59,40.59,40.54,40.56,8200.0,33.8683,33.8683,33.8266,33.8433,8200.0
2015-05-04 13:10:00,40.56,40.56,40.54,40.55,8000.0,33.8433,33.8433,33.8266,33.8349,8000.0
2015-05-04 13:15:00,40.55,40.55,40.54,40.54,2400.0,33.8349,33.8349,33.8266,33.8266,2400.0
2015-05-04 13:20:00,40.55,40.55,40.54,40.55,2800.0,33.8349,33.8349,33.8266,33.8349,2800.0
2015-05-04 13:25:00,40.55,40.62,40.54,40.61,29200.0,33.8349,33.8934,33.8266,33.885,29200.0
2015-05-04 13:30:00,40.62,40.65,40.61,40.64,9000.0,33.8934,33.9184,33.885,33.91,9000.0
2015-05-04 13:35:00,40.64,40.64,40.61,40.61,22000.0,33.91,33.91,33.885,33.885,22000.0
2015-05-04 13:40:00,40.62,40.68,40.62,40.67,16700.0,33.8934,33.9434,33.8934,33.9351,16700.0
2015-05-04 13:45:00,40.67,40.68,40.64,40.64,9300.0,33.9351,33.9434,33.91,33.91,9300.0
2015-05-04 13:50:00,40.64,40.67,40.64,40.66,16700.0,33.91,33.9351,33.91,33.9267,16700.0
2015-05-04 13:55:00,40.66,40.7,40.65,40.7,9500.0,33.9267,33.9601,33.9184,33.9601,9500.0
2015-05-04 14:00:00,40.7,40.74,40.69,40.7,25200.0,33.9601,33.9935,33.9518,33.9601,25200.0
2015-05-04 14:05:00,40.69,40.69,40.65,40.69,16500.0,33.9518,33.9518,33.9184,33.9518,16500.0
2015-05-04 14:10:00,40.7,40.72,40.68,40.68,20000.0,33.9601,33.9768,33.9434,33.9434,20000.0
2015-05-04 14:15:00,40.69,40.73,40.69,40.69,12500.0,33.9518,33.9851,33.9518,33.9518,12500.0
2015-05-04 14:20:00,40.69,40.75,40.69,40.75,7500.0,33.9518,34.0018,33.9518,34.0018,7500.0
2015-05-04 14:25:00,40.74,40.77,40.74,40.74,10800.0,33.9935,34.0185,33.9935,33.9935,10800.0
2015-05-04 14:30:00,40.74,40.77,40.74,40.75,18200.0,33.9935,34.0185,33.9935,34.0018,18200.0
2015-05-04 14:35:00,40.75,40.79,40.75,40.77,25400.0,34.0018,34.0352,34.0018,34.0185,25400.0
2015-05-04 14:40:00,40.77,40.78,40.74,40.75,8300.0,34.0185,34.0269,33.9935,34.0018,8300.0
2015-05-04 14:45:00,40.75,40.75,40.72,40.72,9200.0,34.0018,34.0018,33.9768,33.9768,9200.0
2015-05-04 14:50:00,40.72,40.74,40.72,40.73,4800.0,33.9768,33.9935,33.9768,33.9851,4800.0
2015-05-04 14:55:00,40.74,40.76,40.73,40.74,10300.0,33.9935,34.0102,33.9851,33.9935,10300.0
2015-05-04 15:00:00,40.74,40.75,40.69,40.7,15400.0,33.9935,34.0018,33.9518,33.9601,15400.0
2015-05-04 15:05:00,40.7,40.7,40.65,40.65,17000.0,33.9601,33.9601,33.9184,33.9184,17000.0
2015-05-04 15:10:00,40.66,40.66,40.57,40.59,69000.0,33.9267,33.9267,33.8516,33.8683,69000.0
2015-05-04 15:15:00,40.59,40.65,40.59,40.64,25200.0,33.8683,33.9184,33.8683,33.91,25200.0
2015-05-04 15:20:00,40.63,40.66,40.63,40.66,15500.0,33.9017,33.9267,33.9017,33.9267,15500.0
2015-05-04 15:25:00,40.66,40.66,40.59,40.59,38200.0,33.9267,33.9267,33.8683,33.8683,38200.0
2015-05-04 15:30:00,40.59,40.61,40.58,40.59,47900.0,33.8683,33.885,33.86,33.8683,47900.0
2015-05-04 15:35:00,40.59,40.61,40.58,40.58,17900.0,33.8683,33.885,33.86,33.86,17900.0
2015-05-04 15:40:00,40.59,40.59,40.54,40.54,22400.0,33.8683,33.8683,33.8266,33.8266,22400.0
2015-05-04 15:45:00,40.54,40.55,40.5,40.52,44400.0,33.8266,33.8349,33.7932,33.8099,44400.0
2015-05-04 15:50:00,40.52,40.53,40.48,40.49,53900.0,33.8099,33.8183,33.7765,33.7849,53900.0
2015-05-04 15:55:00,40.5,40.51,40.49,40.5,120600.0,33.7932,33.8016,33.7849,33.7932,120600.0
2015-05-05 09:30:00,40.35,40.56,40.31,40.37,21000.0,33.6681,33.8433,33.6347,33.6848,21000.0
2015-05-05 09:35:00,40.37,40.42,40.34,40.36,13000.0,33.6848,33.7265,33.6597,33.6764,13000.0
2015-05-05 09:40:00,40.37,40.46,40.37,40.44,6800.0,33.6848,33.7599,33.6848,33.7432,6800.0
2015-05-05 09:45:00,40.45,40.45,40.42,40.44,6400.0,33.7515,33.7515,33.7265,33.7432,6400.0
2015-05-05 09:50:00,40.45,40.45,40.37,40.38,6900.0,33.7515,33.7515,33.6848,33.6931,6900.0
2015-05-05 09:55:00,40.38,40.38,40.31,40.35,7000.0,33.6931,33.6931,33.6347,33.6681,7000.0
2015-05-05 10:00:00,40.37,40.39,40.24,40.29,22600.0,33.6848,33.7014,33.5763,33.618,22600.0
2015-05-05 10:05:00,40.28,40.35,40.21,40.34,23300.0,33.6097,33.6681,33.5513,33.6597,23300.0
2015-05-05 10:10:00,40.35,40.36,40.29,40.33,27800.0,33.6681,33.6764,33.618,33.6514,27800.0
2015-05-05 10:15:00,40.33,40.34,40.27,40.27,19300.0,33.6514,33.6597,33.6013,33.6013,19300.0
2015-05-05 10:20:00,40.27,40.39,40.27,40.37,3500.0,33.6013,33.7014,33.6013,33.6848,3500.0
2015-05-05 10:25:00,40.38,40.41,40.37,40.39,11900.0,33.6931,33.7181,33.6848,33.7014,11900.0
2015-05-05 10:30:00,40.38,40.39,40.36,40.37,11500.0,33.6931,33.7014,33.6764,33.6848,11500.0
2015-05-05 10:35:00,40.37,40.4,40.36,40.36,17200.0,33.6848,33.7098,33.6764,33.6764,17200.0
2015-05-05 10:40:00,40.37,40.4,40.33,40.4,15900.0,33.6848,33.7098,33.6514,33.7098,15900.0
2015-05-05 10:45:00,40.4,40.4,40.36,40.4,10600.0,33.7098,33.7098,33.6764,33.7098,10600.0
2015-05-05 10:50:00,40.39,40.39,40.35,40.35,9000.0,33.7014,33.7014,33.6681,33.6681,9000.0
2015-05-05 10:55:00,40.35,40.37,40.34,40.36,7100.0,33.6681,33.6848,33.6597,33.6764,7100.0
2015-05-05 11:00:00,40.35,40.36,40.31,40.31,19200.0,33.6681,33.6764,33.6347,33.6347,19200.0
2015-05-05 11:05:00,40.31,40.31,40.24,40.25,9900.0,33.6347,33.6347,33.5763,33.5846,9900.0
2015-05-05 11:10:00,40.26,40.27,40.24,40.24,12200.0,33.593,33.6013,33.5763,33.5763,12200.0
2015-05-05 11:15:00,40.23,40.23,40.19,40.19,19000.0,33.5679,33.5679,33.5346,33.5346,19000.0
2015-05-05 11:20:00,40.19,40.19,40.11,40.11,12300.0,33.5346,33.5346,33.4678,33.4678,12300.0
2015-05-05 11:25:00,40.11,40.12,40.08,40.08,15200.0,33.4678,33.4762,33.4428,33.4428,15200.0
2015-05-05 11:30:00,40.08,40.09,40.05,40.08,11600.0,33.4428,33.4511,33.4177,33.4428,11600.0
2015-05-05 11:35:00,40.08,40.1,40.07,40.09,7400.0,33.4428,33.4595,33.4344,33.4511,7400.0
2015-05-05 11:40:00,40.08,40.13,40.08,40.13,4100.0,33.4428,33.4845,33.4428,33.4845,4100.0
2015-05-05 11:45:00,40.14,40.16,40.12,40.15,5700.0,33.4928,33.5095,33.4762,33.5012,5700.0
2015-05-05 11:50:00,40.15,40.18,40.13,40.15,6900.0,33.5012,33.5262,33.4845,33.5012,6900.0
2015-05-05 11:55:00,40.15,40.19,40.15,40.16,7800.0,33.5012,33.5346,33.5012,33.5095,7800.0
2015-05-05 12:00:00,40.17,40.2,40.17,40.2,2300.0,33.5179,33.5429,33.5179,33.5429,2300.0
2015-05-05 12:05:00,40.2,40.2,40.16,40.18,10400.0,33.5429,33.5429,33.5095,33.5262,10400.0
2015-05-05 12:10:00,40.18,40.2,40.16,40.16,8100.0,33.5262,33.5429,33.5095,33.5095,8100.0
2015-05-05 12:15:00,40.16,40.2,40.16,40.2,6000.0,33.5095,33.5429,33.5095,33.5429,6000.0
2015-05-05 12:20:00,40.21,40.21,40.14,40.14,7000.0,33.5513,33.5513,33.4928,33.4928,7000.0
2015-05-05 12:25:00,40.14,40.17,40.13,40.13,9100.0,33.4928,33.5179,33.4845,33.4845,9100.0
2015-05-05 12:30:00,40.13,40.14,40.1,40.13,7700.0,33.4845,33.4928,33.4595,33.4845,7700.0
2015-05-05 12:35:00,40.13,40.14,40.1,40.1,7000.0,33.4845,33.4928,33.4595,33.4595,7000.0
2015-05-05 12:40:00,40.09,40.11,40.08,40.09,7100.0,33.4511,33.4678,33.4428,33.4511,7100.0
2015-05-05 12:45:00,40.1,40.12,40.1,40.1,6600.0,33.4595,33.4762,33.4595,33.4595,6600.0
2015-05-05 12:50:00,40.11,40.11,40.07,40.09,11900.0,33.4678,33.4678,33.4344,33.4511,11900.0
2015-05-05 12:55:00,40.09,40.1,40.07,40.09,3600.0,33.4511,33.4595,33.4344,33.4511,3600.0
2015-05-05 13:00:00,40.09,40.09,40.05,40.06,6000.0,33.4511,33.4511,33.4177,33.4261,6000.0
2015-05-05 13:05:00,40.06,40.07,40.05,40.06,4400.0,33.4261,33.4344,33.4177,33.4261,4400.0
2015-05-05 13:10:00,40.06,40.06,40.04,40.05,10100.0,33.4261,33.4261,33.4094,33.4177,10100.0
2015-05-05 13:15:00,40.04,40.04,40.0,40.01,7800.0,33.4094,33.4094,33.376,33.3844,7800.0
2015-05-05 13:20:00,40.01,40.02,39.98,40.01,8100.0,33.3844,33.3927,33.3593,33.3844,8100.0
2015-05-05 13:25:00,40.01,40.02,39.98,40.02,10500.0,33.3844,33.3927,33.3593,33.3927,10500.0
2015-05-05 13:30:00,40.01,40.02,40.0,40.0,6400.0,33.3844,33.3927,33.376,33.376,6400.0
2015-05-05 13:35:00,40.0,40.03,40.0,40.02,9800.0,33.376,33.4011,33.376,33.3927,9800.0
2015-05-05 13:40:00,40.03,40.03,39.92,39.93,23700.0,33.4011,33.4011,33.3093,33.3176,23700.0
2015-05-05 13:45:00,39.93,39.97,39.93,39.97,4700.0,33.3176,33.351,33.3176,33.351,4700.0
2015-05-05 13:50:00,39.98,39.99,39.94,39.96,15600.0,33.3593,33.3677,33.326,33.3427,15600.0
2015-05-05 13:55:00,39.95,39.97,39.95,39.96,4200.0,33.3343,33.351,33.3343,33.3427,4200.0
2015-05-05 14:00:00,39.97,39.97,39.91,39.94,13800.0,33.351,33.351,33.3009,33.326,13800.0
2015-05-05 14:05:00,39.94,39.98,39.94,39.95,10300.0,33.326,33.3593,33.326,33.3343,10300.0
2015-05-05 14:10:00,39.96,39.97,39.94,39.96,11200.0,33.3427,33.351,33.326,33.3427,11200.0
2015-05-05 14:15:00,39.97,39.97,39.91,39.97,12400.0,33.351,33.351,33.3009,33.351,12400.0
2015-05-05 14:20:00,39.97,40.01,39.97,39.99,16000.0,33.351,33.3844,33.351,33.3677,16000.0
2015-05-05 14:25:00,39.99,40.0,39.93,39.95,14300.0,33.3677,33.376,33.3176,33.3343,14300.0
2015-05-05 14:30:00,39.95,39.99,39.95,39.99,5900.0,33.3343,33.3677,33.3343,33.3677,5900.0
2015-05-05 14:35:00,39.99,40.0,39.96,39.98,16400.0,33.3677,33.376,33.3427,33.3593,16400.0
2015-05-05 14:40:00,39.96,39.96,39.89,39.89,12200.0,33.3427,33.3427,33.2842,33.2842,12200.0
2015-05-05 14:45:00,39.9,39.92,39.9,39.92,7800.0,33.2926,33.3093,33.2926,33.3093,7800.0
2015-05-05 14:50:00,39.92,39.93,39.9,39.91,15700.0,33.3093,33.3176,33.2926,33.3009,15700.0
2015-05-05 14:55:00,39.93,39.95,39.91,39.94,15400.0,33.3176,33.3343,33.3009,33.326,15400.0
2015-05-05 15:00:00,39.93,39.93,39.88,39.88,11700.0,33.3176,33.3176,33.2759,33.2759,11700.0
2015-05-05 15:05:00,39.88,39.9,39.83,39.83,19500.0,33.2759,33.2926,33.2342,33.2342,19500.0
2015-05-05 15:10:00,39.83,39.89,39.82,39.89,13900.0,33.2342,33.2842,33.2258,33.2842,13900.0
2015-05-05 15:15:00,39.89,39.91,39.86,39.86,19900.0,33.2842,33.3009,33.2592,33.2592,19900.0
2015-05-05 15:20:00,39.86,39.91,39.85,39.91,20300.0,33.2592,33.3009,33.2509,33.3009,20300.0
2015-05-05 15:25:00,39.92,39.93,39.9,39.9,14600.0,33.3093,33.3176,33.2926,33.2926,14600.0
2015-05-05 15:30:00,39.91,39.91,39.86,39.88,41500.0,33.3009,33.3009,33.2592,33.2759,41500.0
2015-05-05 15:35:00,39.88,39.91,39.86,39.89,33100.0,33.2759,33.3009,33.2592,33.2842,33100.0
2015-05-05 15:40:00,39.88,39.89,39.85,39.89,30400.0,33.2759,33.2842,33.2509,33.2842,30400.0
2015-05-05 15:45:00,39.89,39.89,39.81,39.81,62000.0,33.2842,33.2842,33.2175,33.2175,62000.0
2015-05-05 15:50:00,39.81,39.81,39.77,39.78,120400.0,33.2175,33.2175,33.1841,33.1925,120400.0
2015-05-05 15:55:00,39.78,39.82,39.78,39.79,173300.0,33.1925,33.2258,33.1925,33.2008,173300.0
2015-05-06 09:30:00,39.81,39.99,39.81,39.96,9900.0,33.2175,33.3677,33.2175,33.3427,9900.0
2015-05-06 09:35:00,39.95,39.95,39.75,39.78,15400.0,33.3343,33.3343,33.1674,33.1925,15400.0
2015-05-06 09:40:00,39.78,39.78,39.56,39.61,16300.0,33.1925,33.1925,33.0089,33.0506,16300.0
2015-05-06 09:45:00,39.59,39.65,39.54,39.56,27500.0,33.0339,33.084,32.9922,33.0089,27500.0
2015-05-06 09:50:00,39.55,39.59,39.5,39.51,44100.0,33.0005,33.0339,32.9588,32.9672,44100.0
2015-05-06 09:55:00,39.51,39.53,39.5,39.5,30600.0,32.9672,32.9839,32.9588,32.9588,30600.0
2015-05-06 10:00:00,39.51,39.65,39.5,39.65,28400.0,32.9672,33.084,32.9588,33.084,28400.0
2015-05-06 10:05:00,39.66,39.69,39.58,39.59,42200.0,33.0923,33.1174,33.0256,33.0339,42200.0
2015-05-06 10:10:00,39.6,39.6,39.51,39.51,33000.0,33.0423,33.0423,32.9672,32.9672,33000.0
2015-05-06 10:15:00,39.52,39.53,39.48,39.48,30500.0,32.9755,32.9839,32.9421,32.9421,30500.0
2015-05-06 10:20:00,39.48,39.51,39.46,39.5,15400.0,32.9421,32.9672,32.9255,32.9588,15400.0
2015-05-06 10:25:00,39.5,39.57,39.46,39.57,20400.0,32.9588,33.0172,32.9255,33.0172,20400.0
2015-05-06 10:30:00,39.57,39.59,39.51,39.51,40500.0,33.0172,33.0339,32.9672,32.9672,40500.0
2015-05-06 10:35:00,39.51,39.57,39.51,39.55,38200.0,32.9672,33.0172,32.9672,33.0005,38200.0
2015-05-06 10:40:00,39.54,39.63,39.51,39.51,41300.0,32.9922,33.0673,32.9672,32.9672,41300.0
2015-05-06 10:45:00,39.51,39.54,39.5,39.52,46900.0,32.9672,32.9922,32.9588,32.9755,46900.0
2015-05-06 10:50:00,39.52,39.52,39.48,39.48,24800.0,32.9755,32.9755,32.9421,32.9421,24800.0
2015-05-06 10:55:00,39.49,39.52,39.48,39.52,24700.0,32.9505,32.9755,32.9421,32.9755,24700.0
2015-05-06 11:00:00,39.52,39.54,39.5,39.54,31200.0,32.9755,32.9922,32.9588,32.9922,31200.0
2015-05-06 11:05:00,39.54,39.54,39.43,39.44,63300.0,32.9922,32.9922,32.9004,32.9088,63300.0
2015-05-06 11:10:00,39.44,39.44,39.34,39.34,35500.0,32.9088,32.9088,32.8253,32.8253,35500.0
2015-05-06 11:15:00,39.34,39.36,39.3,39.35,38800.0,32.8253,32.842,32.7919,32.8337,38800.0
2015-05-06 11:20:00,39.35,39.37,39.31,39.37,27300.0,32.8337,32.8504,32.8003,32.8504,27300.0
2015-05-06 11:25:00,39.37,39.4,39.31,39.33,39500.0,32.8504,32.8754,32.8003,32.817,39500.0
2015-05-06 11:30:00,39.32,39.37,39.32,39.37,13000.0,32.8086,32.8504,32.8086,32.8504,13000.0
2015-05-06 11:35:00,39.37,39.39,39.32,39.34,24600.0,32.8504,32.867,32.8086,32.8253,24600.0
2015-05-06 11:40:00,39.34,39.42,39.33,39.41,31000.0,32.8253,32.8921,32.817,32.8837,31000.0
2015-05-06 11:45:00,39.41,39.41,39.36,39.37,41400.0,32.8837,32.8837,32.842,32.8504,41400.0
2015-05-06 11:50:00,39.36,39.37,39.35,39.36,19300.0,32.842,32.8504,32.8337,32.842,19300.0
2015-05-06 11:55:00,39.36,39.38,39.35,39.36,25700.0,32.842,32.8587,32.8337,32.842,25700.0
2015-05-06 12:00:00,39.35,39.35,39.3,39.32,17500.0,32.8337,32.8337,32.7919,32.8086,17500.0
2015-05-06 12:05:00,39.31,39.37,39.31,39.33,29000.0,32.8003,32.8504,32.8003,32.817,29000.0
2015-05-06 12:10:00,39.33,39.35,39.31,39.34,12600.0,32.817,32.8337,32.8003,32.8253,12600.0
2015-05-06 12:15:00,39.33,39.35,39.33,39.35,11200.0,32.817,32.8337,32.817,32.8337,11200.0
2015-05-06 12:20:00,39.34,39.37,39.3,39.3,32500.0,32.8253,32.8504,32.7919,32.7919,32500.0
2015-05-06 12:25:00,39.31,39.32,39.25,39.26,34200.0,32.8003,32.8086,32.7502,32.7586,34200.0
2015-05-06 12:30:00,39.26,39.29,39.25,39.29,17800.0,32.7586,32.7836,32.7502,32.7836,17800.0
2015-05-06 12:35:00,39.28,39.29,39.25,39.25,19600.0,32.7753,32.7836,32.7502,32.7502,19600.0
2015-05-06 12:40:00,39.25,39.27,39.21,39.21,28800.0,32.7502,32.7669,32.7169,32.7169,28800.0
2015-05-06 12:45:00,39.21,39.27,39.21,39.27,27500.0,32.7169,32.7669,32.7169,32.7669,27500.0
2015-05-06 12:50:00,39.28,39.29,39.23,39.23,12100.0,32.7753,32.7836,32.7335,32.7335,12100.0
2015-05-06 12:55:00,39.23,39.29,39.23,39.28,6600.0,32.7335,32.7836,32.7335,32.7753,6600.0
2015-05-06 13:00:00,39.28,39.29,39.28,39.28,5600.0,32.7753,32.7836,32.7753,32.7753,5600.0
2015-05-06 13:05:00,39.28,39.33,39.28,39.32,9900.0,32.7753,32.817,32.7753,32.8086,9900.0
2015-05-06 13:10:00,39.32,39.34,39.32,39.34,4600.0,32.8086,32.8253,32.8086,32.8253,4600.0
2015-05-06 13:15:00,39.34,39.37,39.33,39.37,12400.0,32.8253,32.8504,32.817,32.8504,12400.0
2015-05-06 13:20:00,39.37,39.38,39.35,39.38,17400.0,32.8504,32.8587,32.8337,32.8587,17400.0
2015-05-06 13:25:00,39.37,39.41,39.36,39.41,17900.0,32.8504,32.8837,32.842,32.8837,17900.0
2015-05-06 13:30:00,39.42,39.42,39.37,39.38,20100.0,32.8921,32.8921,32.8504,32.8587,20100.0
2015-05-06 13:35:00,39.39,39.39,39.36,39.38,17100.0,32.867,32.867,32.842,32.8587,17100.0
2015-05-06 13:40:00,39.39,39.39,39.34,39.34,12200.0,32.867,32.867,32.8253,32.8253,12200.0
2015-05-06 13:45:00,39.35,39.35,39.29,39.31,12100.0,32.8337,32.8337,32.7836,32.8003,12100.0
2015-05-06 13:50:00,39.31,39.31,39.29,39.3,10900.0,32.8003,32.8003,32.7836,32.7919,10900.0
2015-05-06 13:55:00,39.31,39.32,39.29,39.29,6300.0,32.8003,32.8086,32.7836,32.7836,6300.0
2015-05-06 14:00:00,39.3,39.32,39.28,39.3,15100.0,32.7919,32.8086,32.7753,32.7919,15100.0
2015-05-06 14:05:00,39.31,39.33,39.29,39.33,9000.0,32.8003,32.817,32.7836,32.817,9000.0
2015-05-06 14:10:00,39.32,39.33,39.31,39.33,8100.0,32.8086,32.817,32.8003,32.817,8100.0
2015-05-06 14:15:00,39.33,39.36,39.33,39.36,7600.0,32.817,32.842,32.817,32.842,7600.0
2015-05-06 14:20:00,39.36,39.36,39.33,39.33,7000.0,32.842,32.842,32.817,32.817,7000.0
2015-05-06 14:25:00,39.33,39.33,39.3,39.31,12700.0,32.817,32.817,32.7919,32.8003,12700.0
2015-05-06 14:30:00,39.32,39.33,39.27,39.28,11000.0,32.8086,32.817,32.7669,32.7753,11000.0
2015-05-06 14:35:00,39.28,39.28,39.26,39.27,11900.0,32.7753,32.7753,32.7586,32.7669,11900.0
2015-05-06 14:40:00,39.26,39.26,39.19,39.24,17300.0,32.7586,32.7586,32.7002,32.7419,17300.0
2015-05-06 14:45:00,39.25,39.26,39.22,39.26,19100.0,32.7502,32.7586,32.7252,32.7586,19100.0
2015-05-06 14:50:00,39.26,39.31,39.26,39.27,25300.0,32.7586,32.8003,32.7586,32.7669,25300.0
2015-05-06 14:55:00,39.27,39.3,39.24,39.3,13300.0,32.7669,32.7919,32.7419,32.7919,13300.0
2015-05-06 15:00:00,39.29,39.3,39.26,39.26,24600.0,32.7836,32.7919,32.7586,32.7586,24600.0
2015-05-06 15:05:00,39.25,39.26,39.22,39.26,23500.0,32.7502,32.7586,32.7252,32.7586,23500.0
2015-05-06 15:10:00,39.26,39.27,39.22,39.26,30700.0,32.7586,32.7669,32.7252,32.7586,30700.0
2015-05-06 15:15:00,39.27,39.29,39.25,39.29,54000.0,32.7669,32.7836,32.7502,32.7836,54000.0
2015-05-06 15:20:00,39.3,39.37,39.29,39.36,39200.0,32.7919,32.8504,32.7836,32.842,39200.0
2015-05-06 15:25:00,39.37,39.4,39.37,39.38,37900.0,32.8504,32.8754,32.8504,32.8587,37900.0
2015-05-06 15:30:00,39.39,39.42,39.36,39.4,66400.0,32.867,32.8921,32.842,32.8754,66400.0
2015-05-06 15:35:00,39.39,39.48,39.39,39.45,73000.0,32.867,32.9421,32.867,32.9171,73000.0
2015-05-06 15:40:00,39.46,39.47,39.44,39.44,36300.0,32.9255,32.9338,32.9088,32.9088,36300.0
2015-05-06 15:45:00,39.44,39.46,39.43,39.45,62900.0,32.9088,32.9255,32.9004,32.9171,62900.0
2015-05-06 15:50:00,39.44,39.46,39.36,39.37,100700.0,32.9088,32.9255,32.842,32.8504,100700.0
2015-05-06 15:55:00,39.38,39.44,39.37,39.44,101100.0,32.8587,32.9088,32.8504,32.9088,101100.0
2015-05-07 09:30:00,39.35,39.48,39.35,39.38,28800.0,32.8337,32.9421,32.8337,32.8587,28800.0
2015-05-07 09:35:00,39.44,39.44,39.21,39.23,12900.0,32.9088,32.9088,32.7169,32.7335,12900.0
2015-05-07 09:40:00,39.25,39.35,39.24,39.26,17200.0,32.7502,32.8337,32.7419,32.7586,17200.0
2015-05-07 09:45:00,39.26,39.3,39.23,39.29,12100.0,32.7586,32.7919,32.7335,32.7836,12100.0
2015-05-07 09:50:00,39.28,39.29,39.14,39.19,12500.0,32.7753,32.7836,32.6584,32.7002,12500.0
2015-05-07 09:55:00,39.18,39.22,39.16,39.18,11500.0,32.6918,32.7252,32.6751,32.6918,11500.0
2015-05-07 10:00:00,39.19,39.29,39.19,39.29,9300.0,32.7002,32.7836,32.7002,32.7836,9300.0
2015-05-07 10:05:00,39.28,39.34,39.27,39.32,11500.0,32.7753,32.8253,32.7669,32.8086,11500.0
2015-05-07 10:10:00,39.33,39.35,39.29,39.34,52800.0,32.817,32.8337,32.7836,32.8253,52800.0
2015-05-07 10:15:00,39.34,39.35,39.33,39.33,10300.0,32.8253,32.8337,32.817,32.817,10300.0
2015-05-07 10:20:00,39.34,39.35,39.32,39.33,13400.0,32.8253,32.8337,32.8086,32.817,13400.0
2015-05-07 10:25:00,39.32,39.33,39.23,39.24,15400.0,32.8086,32.817,32.7335,32.7419,15400.0
2015-05-07 10:30:00,39.24,39.28,39.2,39.22,57800.0,32.7419,32.7753,32.7085,32.7252,57800.0
2015-05-07 10:35:00,39.23,39.3,39.23,39.3,11100.0,32.7335,32.7919,32.7335,32.7919,11100.0
2015-05-07 10:40:00,39.31,39.34,39.3,39.34,15300.0,32.8003,32.8253,32.7919,32.8253,15300.0
2015-05-07 10:45:00,39.34,39.36,39.28,39.28,34000.0,32.8253,32.842,32.7753,32.7753,34000.0
2015-05-07 10:50:00,39.27,39.35,39.27,39.33,14700.0,32.7669,32.8337,32.7669,32.817,14700.0
2015-05-07 10:55:00,39.33,39.38,39.31,39.36,12300.0,32.817,32.8587,32.8003,32.842,12300.0
2015-05-07 11:00:00,39.37,39.39,39.35,39.38,42100.0,32.8504,32.867,32.8337,32.8587,42100.0
2015-05-07 11:05:00,39.39,39.39,39.33,39.34,27100.0,32.867,32.867,32.817,32.8253,27100.0
2015-05-07 11:10:00,39.33,39.38,39.33,39.37,9000.0,32.817,32.8587,32.817,32.8504,9000.0
2015-05-07 11:15:00,39.37,39.4,39.36,39.39,10100.0,32.8504,32.8754,32.842,32.867,10100.0
2015-05-07 11:20:00,39.4,39.42,39.39,39.42,5300.0,32.8754,32.8921,32.867,32.8921,5300.0
2015-05-07 11:25:00,39.41,39.48,39.41,39.47,25400.0,32.8837,32.9421,32.8837,32.9338,25400.0
2015-05-07 11:30:00,39.47,39.51,39.46,39.46,60300.0,32.9338,32.9672,32.9255,32.9255,60300.0
2015-05-07 11:35:00,39.46,39.48,39.45,39.47,11200.0,32.9255,32.9421,32.9171,32.9338,11200.0
2015-05-07 11:40:00,39.48,39.51,39.46,39.46,26500.0,32.9421,32.9672,32.9255,32.9255,26500.0
2015-05-07 11:45:00,39.46,39.49,39.45,39.49,8900.0,32.9255,32.9505,32.9171,32.9505,8900.0
2015-05-07 11:50:00,39.48,39.49,39.47,39.47,4900.0,32.9421,32.9505,32.9338,32.9338,4900.0
2015-05-07 11:55:00,39.47,39.48,39.42,39.45,73000.0,32.9338,32.9421,32.8921,32.9171,73000.0
2015-05-07 12:00:00,39.45,39.47,39.42,39.47,33700.0,32.9171,32.9338,32.8921,32.9338,33700.0
2015-05-07 12:05:00,39.47,39.47,39.45,39.46,15300.0,32.9338,32.9338,32.9171,32.9255,15300.0
2015-05-07 12:10:00,39.45,39.46,39.42,39.44,14400.0,32.9171,32.9255,32.8921,32.9088,14400.0
2015-05-07 12:15:00,39.44,39.47,39.43,39.46,11900.0,32.9088,32.9338,32.9004,32.9255,11900.0
2015-05-07 12:20:00,39.46,39.47,39.45,39.46,14300.0,32.9255,32.9338,32.9171,32.9255,14300.0
2015-05-07 12:25:00,39.46,39.47,39.44,39.44,15000.0,32.9255,32.9338,32.9088,32.9088,15000.0
2015-05-07 12:30:00,39.45,39.45,39.44,39.44,4700.0,32.9171,32.9171,32.9088,32.9088,4700.0
2015-05-07 12:35:00,39.45,39.45,39.42,39.42,10300.0,32.9171,32.9171,32.8921,32.8921,10300.0
2015-05-07 12:40:00,39.43,39.44,39.42,39.43,14100.0,32.9004,32.9088,32.8921,32.9004,14100.0
2015-05-07 12:45:00,39.43,39.43,39.38,39.38,7100.0,32.9004,32.9004,32.8587,32.8587,7100.0
2015-05-07 12:50:00,39.39,39.41,39.36,39.37,28800.0,32.867,32.8837,32.842,32.8504,28800.0
2015-05-07 12:55:00,39.37,39.38,39.34,39.36,58600.0,32.8504,32.8587,32.8253,32.842,58600.0
2015-05-07 13:00:00,39.37,39.38,39.36,39.36,31200.0,32.8504,32.8587,32.842,32.842,31200.0
2015-05-07 13:05:00,39.37,39.38,39.35,39.36,54900.0,32.8504,32.8587,32.8337,32.842,54900.0
2015-05-07 13:10:00,39.36,39.37,39.34,39.36,22600.0,32.842,32.8504,32.8253,32.842,22600.0
2015-05-07 13:15:00,39.36,39.36,39.32,39.32,21700.0,32.842,32.842,32.8086,32.8086,21700.0
2015-05-07 13:20:00,39.33,39.33,39.3,39.3,23500.0,32.817,32.817,32.7919,32.7919,23500.0
2015-05-07 13:25:00,39.3,39.31,39.29,39.31,26300.0,32.7919,32.8003,32.7836,32.8003,26300.0
2015-05-07 13:30:00,39.3,39.33,39.29,39.33,17100.0,32.7919,32.817,32.7836,32.817,17100.0
2015-05-07 13:35:00,39.32,39.35,39.32,39.35,8600.0,32.8086,32.8337,32.8086,32.8337,8600.0
2015-05-07 13:40:00,39.35,39.41,39.35,39.41,29300.0,32.8337,32.8837,32.8337,32.8837,29300.0
2015-05-07 13:45:00,39.41,39.43,39.4,39.43,5900.0,32.8837,32.9004,32.8754,32.9004,5900.0
2015-05-07 13:50:00,39.43,39.45,39.4,39.45,76600.0,32.9004,32.9171,32.8754,32.9171,76600.0
2015-05-07 13:55:00,39.46,39.49,39.45,39.49,16200.0,32.9255,32.9505,32.9171,32.9505,16200.0
2015-05-07 14:00:00,39.49,39.5,39.47,39.48,18200.0,32.9505,32.9588,32.9338,32.9421,18200.0
2015-05-07 14:05:00,39.48,39.51,39.48,39.5,20800.0,32.9421,32.9672,32.9421,32.9588,20800.0
2015-05-07 14:10:00,39.5,39.51,39.48,39.48,12600.0,32.9588,32.9672,32.9421,32.9421,12600.0
2015-05-07 14:15:00,39.49,39.5,39.48,39.5,9300.0,32.9505,32.9588,32.9421,32.9588,9300.0
2015-05-07 14:20:00,39.5,39.5,39.48,39.49,9200.0,32.9588,32.9588,32.9421,32.9505,9200.0
2015-05-07 14:25:00,39.5,39.51,39.49,39.5,11100.0,32.9588,32.9672,32.9505,32.9588,11100.0
2015-05-07 14:30:00,39.49,39.52,39.48,39.52,11200.0,32.9505,32.9755,32.9421,32.9755,11200.0
2015-05-07 14:35:00,39.52,39.52,39.51,39.51,10000.0,32.9755,32.9755,32.9672,32.9672,10000.0
2015-05-07 14:40:00,39.51,39.51,39.49,39.49,12500.0,32.9672,32.9672,32.9505,32.9505,12500.0
2015-05-07 14:45:00,39.5,39.5,39.47,39.47,8600.0,32.9588,32.9588,32.9338,32.9338,8600.0
2015-05-07 14:50:00,39.46,39.48,39.45,39.46,26800.0,32.9255,32.9421,32.9171,32.9255,26800.0
2015-05-07 14:55:00,39.47,39.5,39.46,39.5,7900.0,32.9338,32.9588,32.9255,32.9588,7900.0
2015-05-07 15:00:00,39.5,39.56,39.49,39.56,20200.0,32.9588,33.0089,32.9505,33.0089,20200.0
2015-05-07 15:05:00,39.55,39.57,39.54,39.57,19600.0,33.0005,33.0172,32.9922,33.0172,19600.0
2015-05-07 15:10:00,39.57,39.58,39.55,39.56,48700.0,33.0172,33.0256,33.0005,33.0089,48700.0
2015-05-07 15:15:00,39.56,39.59,39.55,39.59,66800.0,33.0089,33.0339,33.0005,33.0339,66800.0
2015-05-07 15:20:00,39.59,39.63,39.59,39.59,74100.0,33.0339,33.0673,33.0339,33.0339,74100.0
2015-05-07 15:25:00,39.58,39.6,39.57,39.59,29500.0,33.0256,33.0423,33.0172,33.0339,29500.0
2015-05-07 15:30:00,39.59,39.61,39.58,39.59,48400.0,33.0339,33.0506,33.0256,33.0339,48400.0
2015-05-07 15:35:00,39.6,39.61,39.58,39.58,30800.0,33.0423,33.0506,33.0256,33.0256,30800.0
2015-05-07 15:40:00,39.59,39.73,39.58,39.72,202700.0,33.0339,33.1507,33.0256,33.1424,202700.0
2015-05-07 15:45:00,39.72,39.73,39.71,39.73,100400.0,33.1424,33.1507,33.1341,33.1507,100400.0
2015-05-07 15:50:00,39.73,39.74,39.71,39.74,105700.0,33.1507,33.1591,33.1341,33.1591,105700.0
2015-05-07 15:55:00,39.73,39.77,39.72,39.76,185400.0,33.1507,33.1841,33.1424,33.1758,185400.0
2015-05-08 09:30:00,40.07,40.09,39.92,40.07,10600.0,33.4344,33.4511,33.3093,33.4344,10600.0
2015-05-08 09:35:00,40.08,40.16,40.05,40.12,3800.0,33.4428,33.5095,33.4177,33.4762,3800.0
2015-05-08 09:40:00,40.13,40.24,40.11,40.18,24800.0,33.4845,33.5763,33.4678,33.5262,24800.0
2015-05-08 09:45:00,40.2,40.21,40.07,40.1,10100.0,33.5429,33.5513,33.4344,33.4595,10100.0
2015-05-08 09:50:00,40.08,40.12,40.08,40.1,21200.0,33.4428,33.4762,33.4428,33.4595,21200.0
2015-05-08 09:55:00,40.11,40.16,40.11,40.14,3900.0,33.4678,33.5095,33.4678,33.4928,3900.0
2015-05-08 10:00:00,40.14,40.17,40.13,40.17,9600.0,33.4928,33.5179,33.4845,33.5179,9600.0
2015-05-08 10:05:00,40.16,40.17,40.13,40.13,9000.0,33.5095,33.5179,33.4845,33.4845,9000.0
2015-05-08 10:10:00,40.13,40.16,40.12,40.13,8800.0,33.4845,33.5095,33.4762,33.4845,8800.0
2015-05-08 10:15:00,40.12,40.12,40.09,40.11,8200.0,33.4762,33.4762,33.4511,33.4678,8200.0
2015-05-08 10:20:00,40.11,40.12,40.08,40.11,36300.0,33.4678,33.4762,33.4428,33.4678,36300.0
2015-05-08 10:25:00,40.1,40.18,40.1,40.17,36300.0,33.4595,33.5262,33.4595,33.5179,36300.0
2015-05-08 10:30:00,40.16,40.17,40.13,40.15,7400.0,33.5095,33.5179,33.4845,33.5012,7400.0
2015-05-08 10:35:00,40.15,40.16,40.14,40.14,5600.0,33.5012,33.5095,33.4928,33.4928,5600.0
2015-05-08 10:40:00,40.15,40.19,40.14,40.17,10300.0,33.5012,33.5346,33.4928,33.5179,10300.0
2015-05-08 10:45:00,40.17,40.18,40.15,40.15,4800.0,33.5179,33.5262,33.5012,33.5012,4800.0
2015-05-08 10:50:00,40.16,40.17,40.15,40.17,6100.0,33.5095,33.5179,33.5012,33.5179,6100.0
2015-05-08 10:55:00,40.18,40.19,40.16,40.18,5400.0,33.5262,33.5346,33.5095,33.5262,5400.0
2015-05-08 11:00:00,40.18,40.19,40.17,40.18,7600.0,33.5262,33.5346,33.5179,33.5262,7600.0
2015-05-08 11:05:00,40.19,40.23,40.18,40.23,29800.0,33.5346,33.5679,33.5262,33.5679,29800.0
2015-05-08 11:10:00,40.23,40.26,40.22,40.25,7900.0,33.5679,33.593,33.5596,33.5846,7900.0
2015-05-08 11:15:00,40.24,40.26,40.22,40.23,18000.0,33.5763,33.593,33.5596,33.5679,18000.0
2015-05-08 11:20:00,40.23,40.26,40.22,40.23,17400.0,33.5679,33.593,33.5596,33.5679,17400.0
2015-05-08 11:25:00,40.22,40.25,40.21,40.25,20700.0,33.5596,33.5846,33.5513,33.5846,20700.0
2015-05-08 11:30:00,40.24,40.25,40.23,40.24,7200.0,33.5763,33.5846,33.5679,33.5763,7200.0
2015-05-08 11:35:00,40.23,40.25,40.22,40.24,12500.0,33.5679,33.5846,33.5596,33.5763,12500.0
2015-05-08 11:40:00,40.24,40.24,40.19,40.22,8100.0,33.5763,33.5763,33.5346,33.5596,8100.0
2015-05-08 11:45:00,40.22,40.24,40.2,40.23,10900.0,33.5596,33.5763,33.5429,33.5679,10900.0
2015-05-08 11:50:00,40.23,40.26,40.23,40.23,7600.0,33.5679,33.593,33.5679,33.5679,7600.0
2015-05-08 11:55:00,40.24,40.25,40.23,40.23,10600.0,33.5763,33.5846,33.5679,33.5679,10600.0
2015-05-08 12:00:00,40.23,40.27,40.23,40.24,12800.0,33.5679,33.6013,33.5679,33.5763,12800.0
2015-05-08 12:05:00,40.24,40.24,40.22,40.24,10600.0,33.5763,33.5763,33.5596,33.5763,10600.0
2015-05-08 12:10:00,40.25,40.25,40.21,40.21,8000.0,33.5846,33.5846,33.5513,33.5513,8000.0
2015-05-08 12:15:00,40.22,40.23,40.2,40.23,8100.0,33.5596,33.5679,33.5429,33.5679,8100.0
2015-05-08 12:20:00,40.24,40.24,40.21,40.22,19200.0,33.5763,33.5763,33.5513,33.5596,19200.0
2015-05-08 12:25:00,40.22,40.23,40.2,40.22,11400.0,33.5596,33.5679,33.5429,33.5596,11400.0
2015-05-08 12:30:00,40.22,40.23,40.2,40.21,13600.0,33.5596,33.5679,33.5429,33.5513,13600.0
2015-05-08 12:35:00,40.21,40.23,40.2,40.22,11400.0,33.5513,33.5679,33.5429,33.5596,11400.0
2015-05-08 12:40:00,40.22,40.23,40.21,40.21,8200.0,33.5596,33.5679,33.5513,33.5513,8200.0
2015-05-08 12:45:00,40.2,40.23,40.19,40.23,9100.0,33.5429,33.5679,33.5346,33.5679,9100.0
2015-05-08 12:50:00,40.24,40.24,40.22,40.22,6800.0,33.5763,33.5763,33.5596,33.5596,6800.0
2015-05-08 12:55:00,40.21,40.23,40.21,40.21,11000.0,33.5513,33.5679,33.5513,33.5513,11000.0
2015-05-08 13:00:00,40.21,40.23,40.21,40.22,17300.0,33.5513,33.5679,33.5513,33.5596,17300.0
2015-05-08 13:05:00,40.21,40.22,40.2,40.21,6800.0,33.5513,33.5596,33.5429,33.5513,6800.0
2015-05-08 13:10:00,40.21,40.21,40.2,40.2,12200.0,33.5513,33.5513,33.5429,33.5429,12200.0
2015-05-08 13:15:00,40.2,40.25,40.2,40.22,17900.0,33.5429,33.5846,33.5429,33.5596,17900.0
2015-05-08 13:20:00,40.22,40.22,40.21,40.22,5600.0,33.5596,33.5596,33.5513,33.5596,5600.0
2015-05-08 13:25:00,40.21,40.22,40.18,40.18,12100.0,33.5513,33.5596,33.5262,33.5262,12100.0
2015-05-08 13:30:00,40.18,40.2,40.17,40.17,15100.0,33.5262,33.5429,33.5179,33.5179,15100.0
2015-05-08 13:35:00,40.17,40.18,40.15,40.18,19900.0,33.5179,33.5262,33.5012,33.5262,19900.0
2015-05-08 13:40:00,40.18,40.19,40.16,40.18,9400.0,33.5262,33.5346,33.5095,33.5262,9400.0
2015-05-08 13:45:00,40.18,40.2,40.16,40.17,13100.0,33.5262,33.5429,33.5095,33.5179,13100.0
2015-05-08 13:50:00,40.17,40.18,40.15,40.18,13400.0,33.5179,33.5262,33.5012,33.5262,13400.0
2015-05-08 13:55:00,40.18,40.18,40.16,40.18,8400.0,33.5262,33.5262,33.5095,33.5262,8400.0
2015-05-08 14:00:00,40.18,40.2,40.18,40.19,10400.0,33.5262,33.5429,33.5262,33.5346,10400.0
2015-05-08 14:05:00,40.19,40.2,40.17,40.18,10000.0,33.5346,33.5429,33.5179,33.5262,10000.0
2015-05-08 14:10:00,40.18,40.19,40.17,40.18,7000.0,33.5262,33.5346,33.5179,33.5262,7000.0
2015-05-08 14:15:00,40.18,40.21,40.15,40.2,12500.0,33.5262,33.5513,33.5012,33.5429,12500.0
2015-05-08 14:20:00,40.2,40.21,40.18,40.18,11700.0,33.5429,33.5513,33.5262,33.5262,11700.0
2015-05-08 14:25:00,40.18,40.19,40.17,40.19,9200.0,33.5262,33.5346,33.5179,33.5346,9200.0
2015-05-08 14:30:00,40.18,40.22,40.18,40.22,18100.0,33.5262,33.5596,33.5262,33.5596,18100.0
2015-05-08 14:35:00,40.22,40.24,40.21,40.24,16600.0,33.5596,33.5763,33.5513,33.5763,16600.0
2015-05-08 14:40:00,40.24,40.26,40.24,40.26,26800.0,33.5763,33.593,33.5763,33.593,26800.0
2015-05-08 14:45:00,40.26,40.28,40.25,40.25,18600.0,33.593,33.6097,33.5846,33.5846,18600.0
2015-05-08 14:50:00,40.25,40.26,40.24,40.25,17200.0,33.5846,33.593,33.5763,33.5846,17200.0
2015-05-08 14:55:00,40.25,40.26,40.24,40.26,40700.0,33.5846,33.593,33.5763,33.593,40700.0
2015-05-08 15:00:00,40.27,40.27,40.25,40.25,27100.0,33.6013,33.6013,33.5846,33.5846,27100.0
2015-05-08 15:05:00,40.25,40.26,40.23,40.26,17900.0,33.5846,33.593,33.5679,33.593,17900.0
2015-05-08 15:10:00,40.25,40.28,40.25,40.27,20700.0,33.5846,33.6097,33.5846,33.6013,20700.0
2015-05-08 15:15:00,40.27,40.28,40.26,40.27,22600.0,33.6013,33.6097,33.593,33.6013,22600.0
2015-05-08 15:20:00,40.27,40.27,40.26,40.27,19300.0,33.6013,33.6013,33.593,33.6013,19300.0
2015-05-08 15:25:00,40.26,40.27,40.26,40.26,37000.0,33.593,33.6013,33.593,33.593,37000.0
2015-05-08 15:30:00,40.26,40.28,40.26,40.27,73100.0,33.593,33.6097,33.593,33.6013,73100.0
2015-05-08 15:35:00,40.27,40.28,40.25,40.25,52900.0,33.6013,33.6097,33.5846,33.5846,52900.0
2015-05-08 15:40:00,40.25,40.28,40.25,40.27,48800.0,33.5846,33.6097,33.5846,33.6013,48800.0
2015-05-08 15:45:00,40.27,40.28,40.26,40.27,48700.0,33.6013,33.6097,33.593,33.6013,48700.0
2015-05-08 15:50:00,40.27,40.28,40.25,40.27,99000.0,33.6013,33.6097,33.5846,33.6013,99000.0
2015-05-08 15:55:00,40.27,40.29,40.25,40.28,148700.0,33.6013,33.618,33.5846,33.6097,148700.0
2015-05-11 09:30:00,40.22,40.32,40.17,40.32,10000.0,33.5596,33.643,33.5179,33.643,10000.0
2015-05-11 09:35:00,40.31,40.43,40.31,40.36,9500.0,33.6347,33.7348,33.6347,33.6764,9500.0
2015-05-11 09:40:00,40.37,40.37,40.34,40.34,1600.0,33.6848,33.6848,33.6597,33.6597,1600.0
2015-05-11 09:45:00,40.34,40.39,40.34,40.37,6900.0,33.6597,33.7014,33.6597,33.6848,6900.0
2015-05-11 09:50:00,40.36,40.39,40.31,40.31,7700.0,33.6764,33.7014,33.6347,33.6347,7700.0
2015-05-11 09:55:00,40.3,40.35,40.26,40.35,7100.0,33.6263,33.6681,33.593,33.6681,7100.0
2015-05-11 10:00:00,40.35,40.38,40.34,40.37,4700.0,33.6681,33.6931,33.6597,33.6848,4700.0
2015-05-11 10:05:00,40.37,40.42,40.36,40.39,8600.0,33.6848,33.7265,33.6764,33.7014,8600.0
2015-05-11 10:10:00,40.39,40.4,40.32,40.32,73200.0,33.7014,33.7098,33.643,33.643,73200.0
2015-05-11 10:15:00,40.32,40.33,40.29,40.3,18200.0,33.643,33.6514,33.618,33.6263,18200.0
2015-05-11 10:20:00,40.3,40.3,40.27,40.27,16700.0,33.6263,33.6263,33.6013,33.6013,16700.0
2015-05-11 10:25:00,40.27,40.28,40.2,40.21,8800.0,33.6013,33.6097,33.5429,33.5513,8800.0
2015-05-11 10:30:00,40.21,40.22,40.14,40.18,65300.0,33.5513,33.5596,33.4928,33.5262,65300.0
2015-05-11 10:35:00,40.19,40.2,40.15,40.15,34800.0,33.5346,33.5429,33.5012,33.5012,34800.0
2015-05-11 10:40:00,40.16,40.18,40.15,40.18,46700.0,33.5095,33.5262,33.5012,33.5262,46700.0
2015-05-11 10:45:00,40.18,40.19,40.16,40.16,6500.0,33.5262,33.5346,33.5095,33.5095,6500.0
2015-05-11 10:50:00,40.17,40.2,40.16,40.2,19700.0,33.5179,33.5429,33.5095,33.5429,19700.0
2015-05-11 10:55:00,40.2,40.22,40.19,40.22,18600.0,33.5429,33.5596,33.5346,33.5596,18600.0
2015-05-11 11:00:00,40.22,40.22,40.19,40.2,34500.0,33.5596,33.5596,33.5346,33.5429,34500.0
2015-05-11 11:05:00,40.2,40.2,40.15,40.16,110300.0,33.5429,33.5429,33.5012,33.5095,110300.0
2015-05-11 11:10:00,40.16,40.16,40.13,40.14,81100.0,33.5095,33.5095,33.4845,33.4928,81100.0
2015-05-11 11:15:00,40.14,40.14,40.13,40.13,10700.0,33.4928,33.4928,33.4845,33.4845,10700.0
2015-05-11 11:20:00,40.14,40.14,40.13,40.13,46100.0,33.4928,33.4928,33.4845,33.4845,46100.0
2015-05-11 11:25:00,40.14,40.14,40.13,40.13,21400.0,33.4928,33.4928,33.4845,33.4845,21400.0
2015-05-11 11:30:00,40.14,40.14,40.09,40.1,23300.0,33.4928,33.4928,33.4511,33.4595,23300.0
2015-05-11 11:35:00,40.1,40.11,40.07,40.11,33600.0,33.4595,33.4678,33.4344,33.4678,33600.0
2015-05-11 11:40:00,40.1,40.12,40.05,40.05,26900.0,33.4595,33.4762,33.4177,33.4177,26900.0
2015-05-11 11:45:00,40.06,40.07,40.06,40.07,7000.0,33.4261,33.4344,33.4261,33.4344,7000.0
2015-05-11 11:50:00,40.07,40.07,40.03,40.03,14500.0,33.4344,33.4344,33.4011,33.4011,14500.0
2015-05-11 11:55:00,40.04,40.04,39.99,40.01,38500.0,33.4094,33.4094,33.3677,33.3844,38500.0
2015-05-11 12:00:00,40.0,40.04,39.99,40.04,83300.0,33.376,33.4094,33.3677,33.4094,83300.0
2015-05-11 12:05:00,40.04,40.04,40.01,40.03,18300.0,33.4094,33.4094,33.3844,33.4011,18300.0
2015-05-11 12:10:00,40.03,40.05,40.03,40.05,18700.0,33.4011,33.4177,33.4011,33.4177,18700.0
2015-05-11 12:15:00,40.04,40.07,40.02,40.07,50000.0,33.4094,33.4344,33.3927,33.4344,50000.0
2015-05-11 12:20:00,40.06,40.06,40.0,40.01,67100.0,33.4261,33.4261,33.376,33.3844,67100.0
2015-05-11 12:25:00,40.01,40.02,39.99,40.02,6600.0,33.3844,33.3927,33.3677,33.3927,6600.0
2015-05-11 12:30:00,40.01,40.07,40.0,40.07,18100.0,33.3844,33.4344,33.376,33.4344,18100.0
2015-05-11 12:35:00,40.06,40.09,40.06,40.09,3700.0,33.4261,33.4511,33.4261,33.4511,3700.0
2015-05-11 12:40:00,40.08,40.1,40.08,40.09,11600.0,33.4428,33.4595,33.4428,33.4511,11600.0
2015-05-11 12:45:00,40.08,40.08,40.05,40.06,6300.0,33.4428,33.4428,33.4177,33.4261,6300.0
2015-05-11 12:50:00,40.05,40.09,40.05,40.09,2900.0,33.4177,33.4511,33.4177,33.4511,2900.0
2015-05-11 12:55:00,40.08,40.1,40.08,40.1,4100.0,33.4428,33.4595,33.4428,33.4595,4100.0
2015-05-11 13:00:00,40.09,40.1,40.07,40.08,14100.0,33.4511,33.4595,33.4344,33.4428,14100.0
2015-05-11 13:05:00,40.08,40.14,40.08,40.13,15000.0,33.4428,33.4928,33.4428,33.4845,15000.0
2015-05-11 13:10:00,40.13,40.16,40.13,40.16,10400.0,33.4845,33.5095,33.4845,33.5095,10400.0
2015-05-11 13:15:00,40.16,40.16,40.14,40.15,13300.0,33.5095,33.5095,33.4928,33.5012,13300.0
2015-05-11 13:20:00,40.15,40.18,40.14,40.16,30400.0,33.5012,33.5262,33.4928,33.5095,30400.0
2015-05-11 13:25:00,40.16,40.18,40.15,40.16,169500.0,33.5095,33.5262,33.5012,33.5095,169500.0
2015-05-11 13:30:00,40.15,40.18,40.15,40.18,9800.0,33.5012,33.5262,33.5012,33.5262,9800.0
2015-05-11 13:35:00,40.18,40.21,40.17,40.21,18200.0,33.5262,33.5513,33.5179,33.5513,18200.0
2015-05-11 13:40:00,40.2,40.22,40.2,40.21,4100.0,33.5429,33.5596,33.5429,33.5513,4100.0
2015-05-11 13:45:00,40.21,40.21,40.19,40.2,15600.0,33.5513,33.5513,33.5346,33.5429,15600.0
2015-05-11 13:50:00,40.19,40.22,40.18,40.2,23800.0,33.5346,33.5596,33.5262,33.5429,23800.0
2015-05-11 13:55:00,40.2,40.21,40.19,40.2,3800.0,33.5429,33.5513,33.5346,33.5429,3800.0
2015-05-11 14:00:00,40.2,40.22,40.19,40.21,13400.0,33.5429,33.5596,33.5346,33.5513,13400.0
2015-05-11 14:05:00,40.2,40.2,40.18,40.19,19900.0,33.5429,33.5429,33.5262,33.5346,19900.0
2015-05-11 14:10:00,40.19,40.19,40.18,40.19,9400.0,33.5346,33.5346,33.5262,33.5346,9400.0
2015-05-11 14:15:00,40.19,40.21,40.19,40.2,10100.0,33.5346,33.5513,33.5346,33.5429,10100.0
2015-05-11 14:20:00,40.2,40.23,40.2,40.21,11400.0,33.5429,33.5679,33.5429,33.5513,11400.0
2015-05-11 14:25:00,40.2,40.23,40.2,40.22,5700.0,33.5429,33.5679,33.5429,33.5596,5700.0
2015-05-11 14:30:00,40.21,40.21,40.19,40.2,10300.0,33.5513,33.5513,33.5346,33.5429,10300.0
2015-05-11 14:35:00,40.2,40.2,40.19,40.2,17000.0,33.5429,33.5429,33.5346,33.5429,17000.0
2015-05-11 14:40:00,40.19,40.25,40.19,40.25,22100.0,33.5346,33.5846,33.5346,33.5846,22100.0
2015-05-11 14:45:00,40.25,40.26,40.24,40.26,18300.0,33.5846,33.593,33.5763,33.593,18300.0
2015-05-11 14:50:00,40.25,40.25,40.22,40.23,15100.0,33.5846,33.5846,33.5596,33.5679,15100.0
2015-05-11 14:55:00,40.23,40.23,40.19,40.21,17400.0,33.5679,33.5679,33.5346,33.5513,17400.0
2015-05-11 15:00:00,40.2,40.21,40.2,40.21,11900.0,33.5429,33.5513,33.5429,33.5513,11900.0
2015-05-11 15:05:00,40.2,40.24,40.2,40.23,83600.0,33.5429,33.5763,33.5429,33.5679,83600.0
2015-05-11 15:10:00,40.23,40.24,40.19,40.2,10500.0,33.5679,33.5763,33.5346,33.5429,10500.0
2015-05-11 15:15:00,40.19,40.2,40.17,40.18,21700.0,33.5346,33.5429,33.5179,33.5262,21700.0
2015-05-11 15:20:00,40.18,40.18,40.15,40.16,16300.0,33.5262,33.5262,33.5012,33.5095,16300.0
2015-05-11 15:25:00,40.16,40.16,40.14,40.14,15000.0,33.5095,33.5095,33.4928,33.4928,15000.0
2015-05-11 15:30:00,40.15,40.16,40.09,40.09,19100.0,33.5012,33.5095,33.4511,33.4511,19100.0
2015-05-11 15:35:00,40.09,40.1,40.06,40.08,16900.0,33.4511,33.4595,33.4261,33.4428,16900.0
2015-05-11 15:40:00,40.08,40.08,40.07,40.07,6800.0,33.4428,33.4428,33.4344,33.4344,6800.0
2015-05-11 15:45:00,40.08,40.1,40.05,40.07,44900.0,33.4428,33.4595,33.4177,33.4344,44900.0
2015-05-11 15:50:00,40.07,40.07,40.03,40.05,26400.0,33.4344,33.4344,33.4011,33.4177,26400.0
2015-05-11 15:55:00,40.04,40.05,40.03,40.03,49000.0,33.4094,33.4177,33.4011,33.4011,49000.0
2015-05-12 09:30:00,40.02,40.12,40.02,40.04,28300.0,33.3927,33.4762,33.3927,33.4094,28300.0
2015-05-12 09:35:00,40.03,40.06,40.01,40.03,23100.0,33.4011,33.4261,33.3844,33.4011,23100.0
2015-05-12 09:40:00,40.03,40.04,39.88,39.88,12800.0,33.4011,33.4094,33.2759,33.2759,12800.0
2015-05-12 09:45:00,39.89,40.0,39.85,40.0,10500.0,33.2842,33.376,33.2509,33.376,10500.0
2015-05-12 09:50:00,39.99,40.06,39.97,40.05,11200.0,33.3677,33.4261,33.351,33.4177,11200.0
2015-05-12 09:55:00,40.06,40.07,39.98,40.01,6900.0,33.4261,33.4344,33.3593,33.3844,6900.0
2015-05-12 10:00:00,39.99,39.99,39.9,39.95,12700.0,33.3677,33.3677,33.2926,33.3343,12700.0
2015-05-12 10:05:00,39.96,39.99,39.92,39.97,25600.0,33.3427,33.3677,33.3093,33.351,25600.0
2015-05-12 10:10:00,39.96,39.98,39.92,39.94,16000.0,33.3427,33.3593,33.3093,33.326,16000.0
2015-05-12 10:15:00,39.94,40.01,39.94,39.96,7900.0,33.326,33.3844,33.326,33.3427,7900.0
2015-05-12 10:20:00,39.95,40.0,39.95,39.99,8300.0,33.3343,33.376,33.3343,33.3677,8300.0
2015-05-12 10:25:00,39.98,40.02,39.97,39.98,5400.0,33.3593,33.3927,33.351,33.3593,5400.0
2015-05-12 10:30:00,39.98,40.06,39.98,40.06,5700.0,33.3593,33.4261,33.3593,33.4261,5700.0
2015-05-12 10:35:00,40.05,40.1,40.03,40.1,9300.0,33.4177,33.4595,33.4011,33.4595,9300.0
2015-05-12 10:40:00,40.11,40.14,40.11,40.13,8700.0,33.4678,33.4928,33.4678,33.4845,8700.0
2015-05-12 10:45:00,40.14,40.24,40.13,40.19,12300.0,33.4928,33.5763,33.4845,33.5346,12300.0
2015-05-12 10:50:00,40.2,40.2,40.16,40.18,4700.0,33.5429,33.5429,33.5095,33.5262,4700.0
2015-05-12 10:55:00,40.17,40.17,40.1,40.11,4400.0,33.5179,33.5179,33.4595,33.4678,4400.0
2015-05-12 11:00:00,40.12,40.14,40.09,40.11,8700.0,33.4762,33.4928,33.4511,33.4678,8700.0
2015-05-12 11:05:00,40.12,40.18,40.12,40.16,8800.0,33.4762,33.5262,33.4762,33.5095,8800.0
2015-05-12 11:10:00,40.16,40.16,40.09,40.09,7100.0,33.5095,33.5095,33.4511,33.4511,7100.0
2015-05-12 11:15:00,40.1,40.1,40.0,40.02,17700.0,33.4595,33.4595,33.376,33.3927,17700.0
2015-05-12 11:20:00,40.02,40.04,40.02,40.02,6700.0,33.3927,33.4094,33.3927,33.3927,6700.0
2015-05-12 11:25:00,40.03,40.03,39.98,39.98,6000.0,33.4011,33.4011,33.3593,33.3593,6000.0
2015-05-12 11:30:00,39.98,40.02,39.98,40.0,9700.0,33.3593,33.3927,33.3593,33.376,9700.0
2015-05-12 11:35:00,39.99,39.99,39.98,39.99,5100.0,33.3677,33.3677,33.3593,33.3677,5100.0
2015-05-12 11:40:00,39.98,39.99,39.95,39.99,9100.0,33.3593,33.3677,33.3343,33.3677,9100.0
2015-05-12 11:45:00,39.99,40.03,39.98,40.03,5700.0,33.3677,33.4011,33.3593,33.4011,5700.0
2015-05-12 11:50:00,40.03,40.03,40.0,40.02,8500.0,33.4011,33.4011,33.376,33.3927,8500.0
2015-05-12 11:55:00,40.02,40.05,40.01,40.04,16200.0,33.3927,33.4177,33.3844,33.4094,16200.0
2015-05-12 12:00:00,40.04,40.06,40.02,40.04,4100.0,33.4094,33.4261,33.3927,33.4094,4100.0
2015-05-12 12:05:00,40.03,40.03,40.01,40.01,4500.0,33.4011,33.4011,33.3844,33.3844,4500.0
2015-05-12 12:10:00,40.0,40.03,39.99,40.03,4000.0,33.376,33.4011,33.3677,33.4011,4000.0
2015-05-12 12:15:00,40.02,40.04,40.01,40.03,4000.0,33.3927,33.4094,33.3844,33.4011,4000.0
2015-05-12 12:20:00,40.04,40.07,40.03,40.06,7000.0,33.4094,33.4344,33.4011,33.4261,7000.0
2015-05-12 12:25:00,40.07,40.09,40.04,40.07,36200.0,33.4344,33.4511,33.4094,33.4344,36200.0
2015-05-12 12:30:00,40.07,40.07,40.04,40.05,5000.0,33.4344,33.4344,33.4094,33.4177,5000.0
2015-05-12 12:35:00,40.07,40.08,40.06,40.08,3900.0,33.4344,33.4428,33.4261,33.4428,3900.0
2015-05-12 12:40:00,40.08,40.09,40.08,40.09,3500.0,33.4428,33.4511,33.4428,33.4511,3500.0
2015-05-12 12:45:00,40.1,40.14,40.09,40.14,6100.0,33.4595,33.4928,33.4511,33.4928,6100.0
2015-05-12 12:50:00,40.14,40.19,40.14,40.17,6100.0,33.4928,33.5346,33.4928,33.5179,6100.0
2015-05-12 12:55:00,40.16,40.17,40.15,40.17,2800.0,33.5095,33.5179,33.5012,33.5179,2800.0
2015-05-12 13:00:00,40.16,40.17,40.14,40.15,3300.0,33.5095,33.5179,33.4928,33.5012,3300.0
2015-05-12 13:05:00,40.14,40.18,40.13,40.18,10200.0,33.4928,33.5262,33.4845,33.5262,10200.0
2015-05-12 13:10:00,40.19,40.22,40.19,40.2,17700.0,33.5346,33.5596,33.5346,33.5429,17700.0
2015-05-12 13:15:00,40.2,40.21,40.18,40.18,5400.0,33.5429,33.5513,33.5262,33.5262,5400.0
2015-05-12 13:20:00,40.18,40.23,40.18,40.22,9800.0,33.5262,33.5679,33.5262,33.5596,9800.0
2015-05-12 13:25:00,40.21,40.22,40.2,40.21,3200.0,33.5513,33.5596,33.5429,33.5513,3200.0
2015-05-12 13:30:00,40.2,40.21,40.17,40.17,3000.0,33.5429,33.5513,33.5179,33.5179,3000.0
2015-05-12 13:35:00,40.17,40.18,40.15,40.15,11300.0,33.5179,33.5262,33.5012,33.5012,11300.0
2015-05-12 13:40:00,40.16,40.18,40.16,40.16,4000.0,33.5095,33.5262,33.5095,33.5095,4000.0
2015-05-12 13:45:00,40.17,40.17,40.15,40.15,3100.0,33.5179,33.5179,33.5012,33.5012,3100.0
2015-05-12 13:50:00,40.15,40.15,40.12,40.12,4500.0,33.5012,33.5012,33.4762,33.4762,4500.0
2015-05-12 13:55:00,40.12,40.15,40.12,40.13,6000.0,33.4762,33.5012,33.4762,33.4845,6000.0
2015-05-12 14:00:00,40.13,40.13,40.13,40.13,1100.0,33.4845,33.4845,33.4845,33.4845,1100.0
2015-05-12 14:05:00,40.13,40.16,40.13,40.15,11200.0,33.4845,33.5095,33.4845,33.5012,11200.0
2015-05-12 14:10:00,40.15,40.15,40.13,40.13,6300.0,33.5012,33.5012,33.4845,33.4845,6300.0
2015-05-12 14:15:00,40.13,40.15,40.13,40.14,3700.0,33.4845,33.5012,33.4845,33.4928,3700.0
2015-05-12 14:20:00,40.15,40.17,40.14,40.16,3000.0,33.5012,33.5179,33.4928,33.5095,3000.0
2015-05-12 14:25:00,40.17,40.21,40.17,40.21,4800.0,33.5179,33.5513,33.5179,33.5513,4800.0
2015-05-12 14:30:00,40.2,40.23,40.19,40.21,7700.0,33.5429,33.5679,33.5346,33.5513,7700.0
2015-05-12 14:35:00,40.21,40.24,40.21,40.21,8200.0,33.5513,33.5763,33.5513,33.5513,8200.0
2015-05-12 14:40:00,40.21,40.21,40.19,40.2,7200.0,33.5513,33.5513,33.5346,33.5429,7200.0
2015-05-12 14:45:00,40.2,40.21,40.17,40.18,5300.0,33.5429,33.5513,33.5179,33.5262,5300.0
2015-05-12 14:50:00,40.18,40.18,40.15,40.16,9100.0,33.5262,33.5262,33.5012,33.5095,9100.0
2015-05-12 14:55:00,40.16,40.16,40.13,40.15,6700.0,33.5095,33.5095,33.4845,33.5012,6700.0
2015-05-12 15:00:00,40.15,40.19,40.13,40.19,16200.0,33.5012,33.5346,33.4845,33.5346,16200.0
2015-05-12 15:05:00,40.17,40.18,40.16,40.17,5500.0,33.5179,33.5262,33.5095,33.5179,5500.0
2015-05-12 15:10:00,40.18,40.21,40.17,40.21,11600.0,33.5262,33.5513,33.5179,33.5513,11600.0
2015-05-12 15:15:00,40.2,40.21,40.17,40.18,18200.0,33.5429,33.5513,33.5179,33.5262,18200.0
2015-05-12 15:20:00,40.19,40.22,40.19,40.19,9700.0,33.5346,33.5596,33.5346,33.5346,9700.0
2015-05-12 15:25:00,40.2,40.21,40.17,40.19,13700.0,33.5429,33.5513,33.5179,33.5346,13700.0
2015-05-12 15:30:00,40.2,40.22,40.17,40.18,13100.0,33.5429,33.5596,33.5179,33.5262,13100.0
2015-05-12 15:35:00,40.18,40.19,40.15,40.15,13000.0,33.5262,33.5346,33.5012,33.5012,13000.0
2015-05-12 15:40:00,40.15,40.16,40.12,40.15,12900.0,33.5012,33.5095,33.4762,33.5012,12900.0
2015-05-12 15:45:00,40.16,40.19,40.16,40.18,22000.0,33.5095,33.5346,33.5095,33.5262,22000.0
2015-05-12 15:50:00,40.18,40.2,40.17,40.2,25100.0,33.5262,33.5429,33.5179,33.5429,25100.0
2015-05-12 15:55:00,40.2,40.21,40.17,40.18,46900.0,33.5429,33.5513,33.5179,33.5262,46900.0
2015-05-13 09:30:00,40.25,40.44,40.22,40.44,19600.0,33.5846,33.7432,33.5596,33.7432,19600.0
2015-05-13 09:35:00,40.44,40.45,40.32,40.36,5000.0,33.7432,33.7515,33.643,33.6764,5000.0
2015-05-13 09:40:00,40.34,40.46,40.34,40.44,5900.0,33.6597,33.7599,33.6597,33.7432,5900.0
2015-05-13 09:45:00,40.42,40.46,40.37,40.45,5100.0,33.7265,33.7599,33.6848,33.7515,5100.0
2015-05-13 09:50:00,40.43,40.44,40.39,40.39,13200.0,33.7348,33.7432,33.7014,33.7014,13200.0
2015-05-13 09:55:00,40.39,40.41,40.36,40.36,3900.0,33.7014,33.7181,33.6764,33.6764,3900.0
2015-05-13 10:00:00,40.36,40.36,40.3,40.34,6400.0,33.6764,33.6764,33.6263,33.6597,6400.0
2015-05-13 10:05:00,40.34,40.34,40.3,40.34,4800.0,33.6597,33.6597,33.6263,33.6597,4800.0
2015-05-13 10:10:00,40.34,40.34,40.29,40.31,8800.0,33.6597,33.6597,33.618,33.6347,8800.0
2015-05-13 10:15:00,40.31,40.31,40.2,40.2,7100.0,33.6347,33.6347,33.5429,33.5429,7100.0
2015-05-13 10:20:00,40.2,40.24,40.19,40.24,7800.0,33.5429,33.5763,33.5346,33.5763,7800.0
2015-05-13 10:25:00,40.23,40.24,40.21,40.21,5700.0,33.5679,33.5763,33.5513,33.5513,5700.0
2015-05-13 10:30:00,40.22,40.22,40.15,40.16,5500.0,33.5596,33.5596,33.5012,33.5095,5500.0
2015-05-13 10:35:00,40.17,40.17,40.1,40.1,3900.0,33.5179,33.5179,33.4595,33.4595,3900.0
2015-05-13 10:40:00,40.08,40.15,40.08,40.15,19800.0,33.4428,33.5012,33.4428,33.5012,19800.0
2015-05-13 10:45:00,40.15,40.19,40.12,40.19,11900.0,33.5012,33.5346,33.4762,33.5346,11900.0
2015-05-13 10:50:00,40.19,40.24,40.18,40.22,8100.0,33.5346,33.5763,33.5262,33.5596,8100.0
2015-05-13 10:55:00,40.21,40.22,40.15,40.15,7500.0,33.5513,33.5596,33.5012,33.5012,7500.0
2015-05-13 11:00:00,40.15,40.15,40.08,40.08,11700.0,33.5012,33.5012,33.4428,33.4428,11700.0
2015-05-13 11:05:00,40.09,40.13,40.09,40.11,8700.0,33.4511,33.4845,33.4511,33.4678,8700.0
2015-05-13 11:10:00,40.12,40.13,40.1,40.11,5800.0,33.4762,33.4845,33.4595,33.4678,5800.0
2015-05-13 11:15:00,40.11,40.12,40.09,40.11,7600.0,33.4678,33.4762,33.4511,33.4678,7600.0
2015-05-13 11:20:00,40.1,40.12,40.08,40.12,5000.0,33.4595,33.4762,33.4428,33.4762,5000.0
2015-05-13 11:25:00,40.11,40.13,40.08,40.09,28800.0,33.4678,33.4845,33.4428,33.4511,28800.0
2015-05-13 11:30:00,40.09,40.1,40.06,40.09,10700.0,33.4511,33.4595,33.4261,33.4511,10700.0
2015-05-13 11:35:00,40.09,40.1,40.08,40.09,3800.0,33.4511,33.4595,33.4428,33.4511,3800.0
2015-05-13 11:40:00,40.1,40.12,40.1,40.11,6300.0,33.4595,33.4762,33.4595,33.4678,6300.0
2015-05-13 11:45:00,40.11,40.12,40.09,40.12,7900.0,33.4678,33.4762,33.4511,33.4762,7900.0
2015-05-13 11:50:00,40.12,40.12,40.1,40.1,3300.0,33.4762,33.4762,33.4595,33.4595,3300.0
2015-05-13 11:55:00,40.11,40.14,40.1,40.12,8100.0,33.4678,33.4928,33.4595,33.4762,8100.0
2015-05-13 12:00:00,40.13,40.17,40.13,40.16,6300.0,33.4845,33.5179,33.4845,33.5095,6300.0
2015-05-13 12:05:00,40.17,40.18,40.15,40.16,2700.0,33.5179,33.5262,33.5012,33.5095,2700.0
2015-05-13 12:10:00,40.16,40.16,40.14,40.14,2000.0,33.5095,33.5095,33.4928,33.4928,2000.0
2015-05-13 12:15:00,40.14,40.15,40.13,40.13,1500.0,33.4928,33.5012,33.4845,33.4845,1500.0
2015-05-13 12:20:00,40.13,40.14,40.09,40.09,6300.0,33.4845,33.4928,33.4511,33.4511,6300.0
2015-05-13 12:25:00,40.09,40.1,40.06,40.09,6100.0,33.4511,33.4595,33.4261,33.4511,6100.0
2015-05-13 12:30:00,40.09,40.11,40.07,40.11,5400.0,33.4511,33.4678,33.4344,33.4678,5400.0
2015-05-13 12:35:00,40.1,40.12,40.1,40.12,3500.0,33.4595,33.4762,33.4595,33.4762,3500.0
2015-05-13 12:40:00,40.11,40.11,40.06,40.06,3300.0,33.4678,33.4678,33.4261,33.4261,3300.0
2015-05-13 12:45:00,40.07,40.08,40.04,40.07,13200.0,33.4344,33.4428,33.4094,33.4344,13200.0
2015-05-13 12:50:00,40.07,40.1,40.07,40.1,3800.0,33.4344,33.4595,33.4344,33.4595,3800.0
2015-05-13 12:55:00,40.09,40.1,40.07,40.1,5100.0,33.4511,33.4595,33.4344,33.4595,5100.0
2015-05-13 13:00:00,40.1,40.15,40.1,40.15,6300.0,33.4595,33.5012,33.4595,33.5012,6300.0
2015-05-13 13:05:00,40.14,40.14,40.11,40.12,3800.0,33.4928,33.4928,33.4678,33.4762,3800.0
2015-05-13 13:10:00,40.11,40.12,40.1,40.1,2300.0,33.4678,33.4762,33.4595,33.4595,2300.0
2015-05-13 13:15:00,40.11,40.12,40.1,40.11,5200.0,33.4678,33.4762,33.4595,33.4678,5200.0
2015-05-13 13:20:00,40.1,40.11,40.08,40.08,2800.0,33.4595,33.4678,33.4428,33.4428,2800.0
2015-05-13 13:25:00,40.08,40.09,40.08,40.08,1800.0,33.4428,33.4511,33.4428,33.4428,1800.0
2015-05-13 13:30:00,40.08,40.09,40.06,40.07,8200.0,33.4428,33.4511,33.4261,33.4344,8200.0
2015-05-13 13:35:00,40.07,40.08,40.07,40.08,4300.0,33.4344,33.4428,33.4344,33.4428,4300.0
2015-05-13 13:40:00,40.08,40.12,40.08,40.12,12300.0,33.4428,33.4762,33.4428,33.4762,12300.0
2015-05-13 13:45:00,40.12,40.13,40.1,40.11,4900.0,33.4762,33.4845,33.4595,33.4678,4900.0
2015-05-13 13:50:00,40.12,40.13,40.1,40.11,10200.0,33.4762,33.4845,33.4595,33.4678,10200.0
2015-05-13 13:55:00,40.11,40.12,40.1,40.11,3800.0,33.4678,33.4762,33.4595,33.4678,3800.0
2015-05-13 14:00:00,40.11,40.12,40.09,40.09,5000.0,33.4678,33.4762,33.4511,33.4511,5000.0
2015-05-13 14:05:00,40.09,40.1,40.06,40.06,7100.0,33.4511,33.4595,33.4261,33.4261,7100.0
2015-05-13 14:10:00,40.05,40.05,40.03,40.04,6900.0,33.4177,33.4177,33.4011,33.4094,6900.0
2015-05-13 14:15:00,40.05,40.06,40.03,40.04,8200.0,33.4177,33.4261,33.4011,33.4094,8200.0
2015-05-13 14:20:00,40.03,40.05,40.02,40.04,10300.0,33.4011,33.4177,33.3927,33.4094,10300.0
2015-05-13 14:25:00,40.04,40.05,40.03,40.03,5100.0,33.4094,33.4177,33.4011,33.4011,5100.0
2015-05-13 14:30:00,40.03,40.03,40.02,40.02,5400.0,33.4011,33.4011,33.3927,33.3927,5400.0
2015-05-13 14:35:00,40.02,40.05,40.02,40.02,11100.0,33.3927,33.4177,33.3927,33.3927,11100.0
2015-05-13 14:40:00,40.02,40.03,40.02,40.02,5100.0,33.3927,33.4011,33.3927,33.3927,5100.0
2015-05-13 14:45:00,40.02,40.03,40.01,40.03,15600.0,33.3927,33.4011,33.3844,33.4011,15600.0
2015-05-13 14:50:00,40.02,40.03,39.97,39.97,9300.0,33.3927,33.4011,33.351,33.351,9300.0
2015-05-13 14:55:00,39.98,39.98,39.96,39.96,6900.0,33.3593,33.3593,33.3427,33.3427,6900.0
2015-05-13 15:00:00,39.96,40.0,39.96,39.98,23800.0,33.3427,33.376,33.3427,33.3593,23800.0
2015-05-13 15:05:00,39.98,40.03,39.98,40.02,13200.0,33.3593,33.4011,33.3593,33.3927,13200.0
2015-05-13 15:10:00,40.02,40.03,40.01,40.02,17800.0,33.3927,33.4011,33.3844,33.3927,17800.0
2015-05-13 15:15:00,40.02,40.05,40.02,40.03,24300.0,33.3927,33.4177,33.3927,33.4011,24300.0
2015-05-13 15:20:00,40.03,40.04,40.02,40.04,26300.0,33.4011,33.4094,33.3927,33.4094,26300.0
2015-05-13 15:25:00,40.04,40.04,40.0,40.0,22900.0,33.4094,33.4094,33.376,33.376,22900.0
2015-05-13 15:30:00,40.0,40.03,40.0,40.01,26200.0,33.376,33.4011,33.376,33.3844,26200.0
2015-05-13 15:35:00,40.0,40.01,40.0,40.0,10800.0,33.376,33.3844,33.376,33.376,10800.0
2015-05-13 15:40:00,40.01,40.01,39.99,40.0,30700.0,33.3844,33.3844,33.3677,33.376,30700.0
2015-05-13 15:45:00,39.99,40.02,39.98,39.99,38500.0,33.3677,33.3927,33.3593,33.3677,38500.0
2015-05-13 15:50:00,39.99,40.02,39.99,40.02,21300.0,33.3677,33.3927,33.3677,33.3927,21300.0
2015-05-13 15:55:00,40.02,40.05,40.01,40.03,72500.0,33.3927,33.4177,33.3844,33.4011,72500.0
2015-05-14 09:30:00,40.2,40.46,40.2,40.46,15000.0,33.5429,33.7599,33.5429,33.7599,15000.0
2015-05-14 09:35:00,40.42,40.5,40.42,40.45,21000.0,33.7265,33.7932,33.7265,33.7515,21000.0
2015-05-14 09:40:00,40.44,40.49,40.43,40.44,13500.0,33.7432,33.7849,33.7348,33.7432,13500.0
2015-05-14 09:45:00,40.45,40.47,40.43,40.47,4900.0,33.7515,33.7682,33.7348,33.7682,4900.0
2015-05-14 09:50:00,40.47,40.51,40.47,40.51,9500.0,33.7682,33.8016,33.7682,33.8016,9500.0
2015-05-14 09:55:00,40.51,40.54,40.48,40.49,14000.0,33.8016,33.8266,33.7765,33.7849,14000.0
2015-05-14 10:00:00,40.49,40.51,40.45,40.51,12800.0,33.7849,33.8016,33.7515,33.8016,12800.0
2015-05-14 10:05:00,40.51,40.58,40.5,40.58,5100.0,33.8016,33.86,33.7932,33.86,5100.0
2015-05-14 10:10:00,40.58,40.62,40.57,40.62,29200.0,33.86,33.8934,33.8516,33.8934,29200.0
2015-05-14 10:15:00,40.63,40.63,40.58,40.58,27500.0,33.9017,33.9017,33.86,33.86,27500.0
2015-05-14 10:20:00,40.59,40.61,40.59,40.6,17600.0,33.8683,33.885,33.8683,33.8767,17600.0
2015-05-14 10:25:00,40.61,40.64,40.6,40.63,9900.0,33.885,33.91,33.8767,33.9017,9900.0
2015-05-14 10:30:00,40.64,40.65,40.63,40.65,15600.0,33.91,33.9184,33.9017,33.9184,15600.0
2015-05-14 10:35:00,40.64,40.67,40.64,40.67,9000.0,33.91,33.9351,33.91,33.9351,9000.0
2015-05-14 10:40:00,40.66,40.7,40.66,40.7,36600.0,33.9267,33.9601,33.9267,33.9601,36600.0
2015-05-14 10:45:00,40.7,40.72,40.69,40.7,35800.0,33.9601,33.9768,33.9518,33.9601,35800.0
2015-05-14 10:50:00,40.71,40.73,40.7,40.71,70600.0,33.9685,33.9851,33.9601,33.9685,70600.0
2015-05-14 10:55:00,40.71,40.75,40.7,40.72,23700.0,33.9685,34.0018,33.9601,33.9768,23700.0
2015-05-14 11:00:00,40.72,40.73,40.66,40.66,9500.0,33.9768,33.9851,33.9267,33.9267,9500.0
2015-05-14 11:05:00,40.65,40.66,40.57,40.57,59300.0,33.9184,33.9267,33.8516,33.8516,59300.0
2015-05-14 11:10:00,40.57,40.61,40.57,40.59,22300.0,33.8516,33.885,33.8516,33.8683,22300.0
2015-05-14 11:15:00,40.59,40.59,40.56,40.57,8700.0,33.8683,33.8683,33.8433,33.8516,8700.0
2015-05-14 11:20:00,40.56,40.59,40.52,40.58,37000.0,33.8433,33.8683,33.8099,33.86,37000.0
2015-05-14 11:25:00,40.56,40.58,40.51,40.58,48500.0,33.8433,33.86,33.8016,33.86,48500.0
2015-05-14 11:30:00,40.58,40.61,40.55,40.6,72600.0,33.86,33.885,33.8349,33.8767,72600.0
2015-05-14 11:35:00,40.61,40.63,40.6,40.6,17600.0,33.885,33.9017,33.8767,33.8767,17600.0
2015-05-14 11:40:00,40.59,40.61,40.59,40.6,2600.0,33.8683,33.885,33.8683,33.8767,2600.0
2015-05-14 11:45:00,40.61,40.62,40.6,40.62,3600.0,33.885,33.8934,33.8767,33.8934,3600.0
2015-05-14 11:50:00,40.62,40.64,40.61,40.63,6500.0,33.8934,33.91,33.885,33.9017,6500.0
2015-05-14 11:55:00,40.63,40.64,40.62,40.62,13700.0,33.9017,33.91,33.8934,33.8934,13700.0
2015-05-14 12:00:00,40.62,40.63,40.6,40.6,2800.0,33.8934,33.9017,33.8767,33.8767,2800.0
2015-05-14 12:05:00,40.6,40.63,40.6,40.6,7700.0,33.8767,33.9017,33.8767,33.8767,7700.0
2015-05-14 12:10:00,40.6,40.62,40.6,40.61,2800.0,33.8767,33.8934,33.8767,33.885,2800.0
2015-05-14 12:15:00,40.62,40.62,40.61,40.61,900.0,33.8934,33.8934,33.885,33.885,900.0
2015-05-14 12:20:00,40.62,40.64,40.61,40.63,6600.0,33.8934,33.91,33.885,33.9017,6600.0
2015-05-14 12:25:00,40.62,40.63,40.62,40.62,1800.0,33.8934,33.9017,33.8934,33.8934,1800.0
2015-05-14 12:30:00,40.63,40.63,40.62,40.63,3700.0,33.9017,33.9017,33.8934,33.9017,3700.0
2015-05-14 12:35:00,40.62,40.63,40.62,40.62,1000.0,33.8934,33.9017,33.8934,33.8934,1000.0
2015-05-14 12:40:00,40.62,40.63,40.62,40.63,2800.0,33.8934,33.9017,33.8934,33.9017,2800.0
2015-05-14 12:45:00,40.62,40.63,40.62,40.62,1400.0,33.8934,33.9017,33.8934,33.8934,1400.0
2015-05-14 12:50:00,40.63,40.64,40.62,40.64,6300.0,33.9017,33.91,33.8934,33.91,6300.0
2015-05-14 12:55:00,40.64,40.64,40.63,40.64,6500.0,33.91,33.91,33.9017,33.91,6500.0
2015-05-14 13:00:00,40.64,40.67,40.64,40.66,12200.0,33.91,33.9351,33.91,33.9267,12200.0
2015-05-14 13:05:00,40.66,40.67,40.65,40.66,6400.0,33.9267,33.9351,33.9184,33.9267,6400.0
2015-05-14 13:10:00,40.66,40.66,40.64,40.66,12300.0,33.9267,33.9267,33.91,33.9267,12300.0
2015-05-14 13:15:00,40.65,40.68,40.64,40.68,22600.0,33.9184,33.9434,33.91,33.9434,22600.0
2015-05-14 13:20:00,40.68,40.68,40.67,40.67,4100.0,33.9434,33.9434,33.9351,33.9351,4100.0
2015-05-14 13:25:00,40.67,40.68,40.64,40.68,10600.0,33.9351,33.9434,33.91,33.9434,10600.0
2015-05-14 13:30:00,40.68,40.69,40.68,40.69,8700.0,33.9434,33.9518,33.9434,33.9518,8700.0
2015-05-14 13:35:00,40.68,40.69,40.68,40.68,3600.0,33.9434,33.9518,33.9434,33.9434,3600.0
2015-05-14 13:40:00,40.69,40.69,40.68,40.69,4200.0,33.9518,33.9518,33.9434,33.9518,4200.0
2015-05-14 13:45:00,40.68,40.69,40.68,40.68,4000.0,33.9434,33.9518,33.9434,33.9434,4000.0
2015-05-14 13:50:00,40.69,40.69,40.68,40.69,5100.0,33.9518,33.9518,33.9434,33.9518,5100.0
2015-05-14 13:55:00,40.68,40.69,40.68,40.68,9800.0,33.9434,33.9518,33.9434,33.9434,9800.0
2015-05-14 14:00:00,40.69,40.69,40.68,40.68,21100.0,33.9518,33.9518,33.9434,33.9434,21100.0
2015-05-14 14:05:00,40.68,40.69,40.65,40.66,14400.0,33.9434,33.9518,33.9184,33.9267,14400.0
2015-05-14 14:10:00,40.65,40.65,40.61,40.61,6200.0,33.9184,33.9184,33.885,33.885,6200.0
2015-05-14 14:15:00,40.61,40.62,40.6,40.61,6000.0,33.885,33.8934,33.8767,33.885,6000.0
2015-05-14 14:20:00,40.61,40.62,40.61,40.61,800.0,33.885,33.8934,33.885,33.885,800.0
2015-05-14 14:25:00,40.61,40.61,40.57,40.57,7800.0,33.885,33.885,33.8516,33.8516,7800.0
2015-05-14 14:30:00,40.57,40.58,40.57,40.57,10300.0,33.8516,33.86,33.8516,33.8516,10300.0
2015-05-14 14:35:00,40.57,40.61,40.57,40.6,18500.0,33.8516,33.885,33.8516,33.8767,18500.0
2015-05-14 14:40:00,40.59,40.61,40.59,40.6,9700.0,33.8683,33.885,33.8683,33.8767,9700.0
2015-05-14 14:45:00,40.59,40.61,40.59,40.6,7100.0,33.8683,33.885,33.8683,33.8767,7100.0
2015-05-14 14:50:00,40.61,40.62,40.6,40.62,22700.0,33.885,33.8934,33.8767,33.8934,22700.0
2015-05-14 14:55:00,40.62,40.65,40.62,40.65,18800.0,33.8934,33.9184,33.8934,33.9184,18800.0
2015-05-14 15:00:00,40.65,40.65,40.64,40.65,6400.0,33.9184,33.9184,33.91,33.9184,6400.0
2015-05-14 15:05:00,40.64,40.67,40.64,40.65,19300.0,33.91,33.9351,33.91,33.9184,19300.0
2015-05-14 15:10:00,40.65,40.68,40.65,40.66,36600.0,33.9184,33.9434,33.9184,33.9267,36600.0
2015-05-14 15:15:00,40.67,40.67,40.65,40.67,23600.0,33.9351,33.9351,33.9184,33.9351,23600.0
2015-05-14 15:20:00,40.66,40.67,40.66,40.67,16200.0,33.9267,33.9351,33.9267,33.9351,16200.0
2015-05-14 15:25:00,40.66,40.68,40.66,40.67,34600.0,33.9267,33.9434,33.9267,33.9351,34600.0
2015-05-14 15:30:00,40.68,40.68,40.67,40.68,31700.0,33.9434,33.9434,33.9351,33.9434,31700.0
2015-05-14 15:35:00,40.68,40.68,40.67,40.68,18600.0,33.9434,33.9434,33.9351,33.9434,18600.0
2015-05-14 15:40:00,40.68,40.71,40.67,40.7,82400.0,33.9434,33.9685,33.9351,33.9601,82400.0
2015-05-14 15:45:00,40.71,40.73,40.7,40.71,32000.0,33.9685,33.9851,33.9601,33.9685,32000.0
2015-05-14 15:50:00,40.72,40.74,40.71,40.74,50800.0,33.9768,33.9935,33.9685,33.9935,50800.0
2015-05-14 15:55:00,40.73,40.76,40.73,40.74,108400.0,33.9851,34.0102,33.9851,33.9935,108400.0
2015-05-15 09:30:00,40.81,40.88,40.76,40.84,66600.0,34.0519,34.1103,34.0102,34.0769,66600.0
2015-05-15 09:35:00,40.84,40.99,40.82,40.98,33900.0,34.0769,34.2021,34.0602,34.1937,33900.0
2015-05-15 09:40:00,40.98,40.99,40.91,40.97,14700.0,34.1937,34.2021,34.1353,34.1854,14700.0
2015-05-15 09:45:00,40.96,40.98,40.84,40.85,5800.0,34.1771,34.1937,34.0769,34.0853,5800.0
2015-05-15 09:50:00,40.85,40.86,40.8,40.81,11700.0,34.0853,34.0936,34.0435,34.0519,11700.0
2015-05-15 09:55:00,40.81,40.86,40.81,40.83,12900.0,34.0519,34.0936,34.0519,34.0686,12900.0
2015-05-15 10:00:00,40.82,40.83,40.76,40.79,6600.0,34.0602,34.0686,34.0102,34.0352,6600.0
2015-05-15 10:05:00,40.79,40.81,40.76,40.81,4200.0,34.0352,34.0519,34.0102,34.0519,4200.0
2015-05-15 10:10:00,40.82,40.87,40.82,40.86,10100.0,34.0602,34.102,34.0602,34.0936,10100.0
2015-05-15 10:15:00,40.86,40.86,40.82,40.82,11200.0,34.0936,34.0936,34.0602,34.0602,11200.0
2015-05-15 10:20:00,40.83,40.87,40.83,40.87,8300.0,34.0686,34.102,34.0686,34.102,8300.0
2015-05-15 10:25:00,40.86,40.89,40.85,40.89,8400.0,34.0936,34.1186,34.0853,34.1186,8400.0
2015-05-15 10:30:00,40.89,40.91,40.88,40.89,15500.0,34.1186,34.1353,34.1103,34.1186,15500.0
2015-05-15 10:35:00,40.88,40.88,40.83,40.83,14700.0,34.1103,34.1103,34.0686,34.0686,14700.0
2015-05-15 10:40:00,40.83,40.85,40.83,40.84,10100.0,34.0686,34.0853,34.0686,34.0769,10100.0
2015-05-15 10:45:00,40.84,40.88,40.84,40.87,5800.0,34.0769,34.1103,34.0769,34.102,5800.0
2015-05-15 10:50:00,40.87,40.88,40.85,40.85,17400.0,34.102,34.1103,34.0853,34.0853,17400.0
2015-05-15 10:55:00,40.86,40.91,40.86,40.91,12900.0,34.0936,34.1353,34.0936,34.1353,12900.0
2015-05-15 11:00:00,40.9,40.91,40.9,40.91,3100.0,34.127,34.1353,34.127,34.1353,3100.0
2015-05-15 11:05:00,40.91,40.91,40.9,40.9,2600.0,34.1353,34.1353,34.127,34.127,2600.0
2015-05-15 11:10:00,40.91,40.92,40.9,40.91,13300.0,34.1353,34.1437,34.127,34.1353,13300.0
2015-05-15 11:15:00,40.92,40.92,40.9,40.91,25400.0,34.1437,34.1437,34.127,34.1353,25400.0
2015-05-15 11:20:00,40.9,40.91,40.9,40.9,2300.0,34.127,34.1353,34.127,34.127,2300.0
2015-05-15 11:25:00,40.91,40.92,40.87,40.88,34000.0,34.1353,34.1437,34.102,34.1103,34000.0
2015-05-15 11:30:00,40.88,40.89,40.86,40.87,19500.0,34.1103,34.1186,34.0936,34.102,19500.0
2015-05-15 11:35:00,40.87,40.88,40.86,40.87,8200.0,34.102,34.1103,34.0936,34.102,8200.0
2015-05-15 11:40:00,40.88,40.89,40.86,40.86,16400.0,34.1103,34.1186,34.0936,34.0936,16400.0
2015-05-15 11:45:00,40.86,40.87,40.85,40.86,6200.0,34.0936,34.102,34.0853,34.0936,6200.0
2015-05-15 11:50:00,40.85,40.86,40.85,40.86,2600.0,34.0853,34.0936,34.0853,34.0936,2600.0
2015-05-15 11:55:00,40.86,40.86,40.83,40.86,26700.0,34.0936,34.0936,34.0686,34.0936,26700.0
2015-05-15 12:00:00,40.86,40.86,40.83,40.83,7200.0,34.0936,34.0936,34.0686,34.0686,7200.0
2015-05-15 12:05:00,40.83,40.84,40.83,40.84,700.0,34.0686,34.0769,34.0686,34.0769,700.0
2015-05-15 12:10:00,40.84,40.84,40.82,40.82,9700.0,34.0769,34.0769,34.0602,34.0602,9700.0
2015-05-15 12:15:00,40.82,40.84,40.82,40.84,10700.0,34.0602,34.0769,34.0602,34.0769,10700.0
2015-05-15 12:20:00,40.84,40.86,40.84,40.85,13800.0,34.0769,34.0936,34.0769,34.0853,13800.0
2015-05-15 12:25:00,40.85,40.85,40.84,40.85,7800.0,34.0853,34.0853,34.0769,34.0853,7800.0
2015-05-15 12:30:00,40.84,40.85,40.84,40.84,6200.0,34.0769,34.0853,34.0769,34.0769,6200.0
2015-05-15 12:35:00,40.84,40.85,40.84,40.84,5500.0,34.0769,34.0853,34.0769,34.0769,5500.0
2015-05-15 12:40:00,40.84,40.85,40.84,40.84,5400.0,34.0769,34.0853,34.0769,34.0769,5400.0
2015-05-15 12:45:00,40.84,40.84,40.78,40.78,20700.0,34.0769,34.0769,34.0269,34.0269,20700.0
2015-05-15 12:50:00,40.78,40.79,40.75,40.78,15900.0,34.0269,34.0352,34.0018,34.0269,15900.0
2015-05-15 12:55:00,40.78,40.8,40.77,40.78,13100.0,34.0269,34.0435,34.0185,34.0269,13100.0
2015-05-15 13:00:00,40.78,40.79,40.78,40.78,3700.0,34.0269,34.0352,34.0269,34.0269,3700.0
2015-05-15 13:05:00,40.79,40.81,40.78,40.79,17700.0,34.0352,34.0519,34.0269,34.0352,17700.0
2015-05-15 13:10:00,40.79,40.8,40.78,40.8,6400.0,34.0352,34.0435,34.0269,34.0435,6400.0
2015-05-15 13:15:00,40.79,40.79,40.78,40.78,14500.0,34.0352,34.0352,34.0269,34.0269,14500.0
2015-05-15 13:20:00,40.78,40.79,40.78,40.79,2700.0,34.0269,34.0352,34.0269,34.0352,2700.0
2015-05-15 13:25:00,40.79,40.79,40.78,40.79,20600.0,34.0352,34.0352,34.0269,34.0352,20600.0
2015-05-15 13:30:00,40.8,40.8,40.79,40.8,12400.0,34.0435,34.0435,34.0352,34.0435,12400.0
2015-05-15 13:35:00,40.8,40.8,40.73,40.74,37700.0,34.0435,34.0435,33.9851,33.9935,37700.0
2015-05-15 13:40:00,40.73,40.74,40.73,40.73,17800.0,33.9851,33.9935,33.9851,33.9851,17800.0
2015-05-15 13:45:00,40.73,40.74,40.69,40.69,11800.0,33.9851,33.9935,33.9518,33.9518,11800.0
2015-05-15 13:50:00,40.7,40.71,40.69,40.7,11900.0,33.9601,33.9685,33.9518,33.9601,11900.0
2015-05-15 13:55:00,40.7,40.71,40.69,40.69,20000.0,33.9601,33.9685,33.9518,33.9518,20000.0
2015-05-15 14:00:00,40.7,40.72,40.69,40.7,22500.0,33.9601,33.9768,33.9518,33.9601,22500.0
2015-05-15 14:05:00,40.7,40.71,40.69,40.7,8100.0,33.9601,33.9685,33.9518,33.9601,8100.0
2015-05-15 14:10:00,40.7,40.7,40.69,40.69,4200.0,33.9601,33.9601,33.9518,33.9518,4200.0
2015-05-15 14:15:00,40.69,40.7,40.63,40.65,36900.0,33.9518,33.9601,33.9017,33.9184,36900.0
2015-05-15 14:20:00,40.65,40.65,40.61,40.62,7500.0,33.9184,33.9184,33.885,33.8934,7500.0
2015-05-15 14:25:00,40.62,40.64,40.61,40.64,7600.0,33.8934,33.91,33.885,33.91,7600.0
2015-05-15 14:30:00,40.63,40.65,40.63,40.64,6000.0,33.9017,33.9184,33.9017,33.91,6000.0
2015-05-15 14:35:00,40.65,40.65,40.64,40.65,10700.0,33.9184,33.9184,33.91,33.9184,10700.0
2015-05-15 14:40:00,40.65,40.65,40.64,40.64,4900.0,33.9184,33.9184,33.91,33.91,4900.0
2015-05-15 14:45:00,40.64,40.65,40.64,40.65,7200.0,33.91,33.9184,33.91,33.9184,7200.0
2015-05-15 14:50:00,40.65,40.66,40.64,40.64,10700.0,33.9184,33.9267,33.91,33.91,10700.0
2015-05-15 14:55:00,40.64,40.65,40.64,40.64,1600.0,33.91,33.9184,33.91,33.91,1600.0
2015-05-15 15:00:00,40.65,40.66,40.64,40.65,25200.0,33.9184,33.9267,33.91,33.9184,25200.0
2015-05-15 15:05:00,40.64,40.65,40.61,40.61,22400.0,33.91,33.9184,33.885,33.885,22400.0
2015-05-15 15:10:00,40.62,40.62,40.61,40.61,4200.0,33.8934,33.8934,33.885,33.885,4200.0
2015-05-15 15:15:00,40.61,40.64,40.61,40.64,20400.0,33.885,33.91,33.885,33.91,20400.0
2015-05-15 15:20:00,40.64,40.65,40.63,40.65,6400.0,33.91,33.9184,33.9017,33.9184,6400.0
2015-05-15 15:25:00,40.65,40.65,40.64,40.65,5300.0,33.9184,33.9184,33.91,33.9184,5300.0
2015-05-15 15:30:00,40.65,40.66,40.64,40.66,17100.0,33.9184,33.9267,33.91,33.9267,17100.0
2015-05-15 15:35:00,40.66,40.67,40.65,40.66,15600.0,33.9267,33.9351,33.9184,33.9267,15600.0
2015-05-15 15:40:00,40.66,40.67,40.66,40.66,12800.0,33.9267,33.9351,33.9267,33.9267,12800.0
2015-05-15 15:45:00,40.67,40.71,40.66,40.71,36300.0,33.9351,33.9685,33.9267,33.9685,36300.0
2015-05-15 15:50:00,40.71,40.73,40.7,40.73,45400.0,33.9685,33.9851,33.9601,33.9851,45400.0
2015-05-15 15:55:00,40.73,40.74,40.71,40.73,70800.0,33.9851,33.9935,33.9685,33.9851,70800.0
2015-05-18 09:30:00,40.71,40.79,40.64,40.79,10700.0,33.9685,34.0352,33.91,34.0352,10700.0
2015-05-18 09:35:00,40.76,40.81,40.72,40.8,4500.0,34.0102,34.0519,33.9768,34.0435,4500.0
2015-05-18 09:40:00,40.78,40.82,40.72,40.76,9900.0,34.0269,34.0602,33.9768,34.0102,9900.0
2015-05-18 09:45:00,40.76,40.79,40.75,40.76,6200.0,34.0102,34.0352,34.0018,34.0102,6200.0
2015-05-18 09:50:00,40.77,40.81,40.76,40.81,18400.0,34.0185,34.0519,34.0102,34.0519,18400.0
2015-05-18 09:55:00,40.8,40.83,40.79,40.83,22400.0,34.0435,34.0686,34.0352,34.0686,22400.0
2015-05-18 10:00:00,40.83,40.88,40.83,40.86,7200.0,34.0686,34.1103,34.0686,34.0936,7200.0
2015-05-18 10:05:00,40.85,40.87,40.84,40.86,5200.0,34.0853,34.102,34.0769,34.0936,5200.0
2015-05-18 10:10:00,40.86,40.86,40.82,40.85,10200.0,34.0936,34.0936,34.0602,34.0853,10200.0
2015-05-18 10:15:00,40.86,40.87,40.84,40.87,9400.0,34.0936,34.102,34.0769,34.102,9400.0
2015-05-18 10:20:00,40.87,40.91,40.86,40.91,5500.0,34.102,34.1353,34.0936,34.1353,5500.0
2015-05-18 10:25:00,40.91,40.92,40.9,40.91,6000.0,34.1353,34.1437,34.127,34.1353,6000.0
2015-05-18 10:30:00,40.91,40.94,40.91,40.93,13200.0,34.1353,34.1604,34.1353,34.152,13200.0
2015-05-18 10:35:00,40.93,40.93,40.92,40.93,6400.0,34.152,34.152,34.1437,34.152,6400.0
2015-05-18 10:40:00,40.92,40.95,40.92,40.93,40900.0,34.1437,34.1687,34.1437,34.152,40900.0
2015-05-18 10:45:00,40.94,40.94,40.87,40.88,8800.0,34.1604,34.1604,34.102,34.1103,8800.0
2015-05-18 10:50:00,40.88,40.92,40.87,40.92,4200.0,34.1103,34.1437,34.102,34.1437,4200.0
2015-05-18 10:55:00,40.92,40.93,40.89,40.93,12000.0,34.1437,34.152,34.1186,34.152,12000.0
2015-05-18 11:00:00,40.93,40.93,40.92,40.93,900.0,34.152,34.152,34.1437,34.152,900.0
2015-05-18 11:05:00,40.92,40.95,40.92,40.95,12200.0,34.1437,34.1687,34.1437,34.1687,12200.0
2015-05-18 11:10:00,40.95,40.98,40.94,40.98,30600.0,34.1687,34.1937,34.1604,34.1937,30600.0
2015-05-18 11:15:00,40.98,40.98,40.96,40.97,4400.0,34.1937,34.1937,34.1771,34.1854,4400.0
2015-05-18 11:20:00,40.96,40.99,40.95,40.98,7700.0,34.1771,34.2021,34.1687,34.1937,7700.0
2015-05-18 11:25:00,40.98,41.01,40.97,41.0,10400.0,34.1937,34.2188,34.1854,34.2104,10400.0
2015-05-18 11:30:00,41.0,41.02,41.0,41.01,8400.0,34.2104,34.2271,34.2104,34.2188,8400.0
2015-05-18 11:35:00,41.0,41.01,40.99,41.01,36000.0,34.2104,34.2188,34.2021,34.2188,36000.0
2015-05-18 11:40:00,41.0,41.01,40.99,40.99,17600.0,34.2104,34.2188,34.2021,34.2021,17600.0
2015-05-18 11:45:00,40.99,41.0,40.94,40.94,6100.0,34.2021,34.2104,34.1604,34.1604,6100.0
2015-05-18 11:50:00,40.94,40.94,40.89,40.9,10600.0,34.1604,34.1604,34.1186,34.127,10600.0
2015-05-18 11:55:00,40.9,40.93,40.88,40.93,34600.0,34.127,34.152,34.1103,34.152,34600.0
2015-05-18 12:00:00,40.92,40.94,40.92,40.93,3400.0,34.1437,34.1604,34.1437,34.152,3400.0
2015-05-18 12:05:00,40.93,40.94,40.9,40.92,24800.0,34.152,34.1604,34.127,34.1437,24800.0
2015-05-18 12:10:00,40.92,40.96,40.92,40.94,25600.0,34.1437,34.1771,34.1437,34.1604,25600.0
2015-05-18 12:15:00,40.94,40.95,40.92,40.93,25100.0,34.1604,34.1687,34.1437,34.152,25100.0
2015-05-18 12:20:00,40.92,40.93,40.89,40.9,6000.0,34.1437,34.152,34.1186,34.127,6000.0
2015-05-18 12:25:00,40.89,40.9,40.86,40.86,6200.0,34.1186,34.127,34.0936,34.0936,6200.0
2015-05-18 12:30:00,40.86,40.86,40.84,40.84,3100.0,34.0936,34.0936,34.0769,34.0769,3100.0
2015-05-18 12:35:00,40.84,40.86,40.84,40.84,10700.0,34.0769,34.0936,34.0769,34.0769,10700.0
2015-05-18 12:40:00,40.85,40.86,40.85,40.86,2500.0,34.0853,34.0936,34.0853,34.0936,2500.0
2015-05-18 12:45:00,40.86,40.86,40.85,40.85,1000.0,34.0936,34.0936,34.0853,34.0853,1000.0
2015-05-18 12:50:00,40.85,40.87,40.85,40.86,6000.0,34.0853,34.102,34.0853,34.0936,6000.0
2015-05-18 12:55:00,40.87,40.87,40.84,40.84,6100.0,34.102,34.102,34.0769,34.0769,6100.0
2015-05-18 13:00:00,40.84,40.84,40.82,40.84,5600.0,34.0769,34.0769,34.0602,34.0769,5600.0
2015-05-18 13:05:00,40.85,40.85,40.84,40.84,1700.0,34.0853,34.0853,34.0769,34.0769,1700.0
2015-05-18 13:10:00,40.84,40.85,40.84,40.85,5700.0,34.0769,34.0853,34.0769,34.0853,5700.0
2015-05-18 13:15:00,40.86,40.86,40.85,40.86,1900.0,34.0936,34.0936,34.0853,34.0936,1900.0
2015-05-18 13:20:00,40.85,40.88,40.85,40.87,18900.0,34.0853,34.1103,34.0853,34.102,18900.0
2015-05-18 13:25:00,40.88,40.91,40.88,40.91,6800.0,34.1103,34.1353,34.1103,34.1353,6800.0
2015-05-18 13:30:00,40.91,40.94,40.9,40.91,14700.0,34.1353,34.1604,34.127,34.1353,14700.0
2015-05-18 13:35:00,40.91,40.91,40.89,40.9,5300.0,34.1353,34.1353,34.1186,34.127,5300.0
2015-05-18 13:40:00,40.9,40.9,40.87,40.88,4400.0,34.127,34.127,34.102,34.1103,4400.0
2015-05-18 13:45:00,40.88,40.9,40.88,40.9,3000.0,34.1103,34.127,34.1103,34.127,3000.0
2015-05-18 13:50:00,40.9,40.92,40.9,40.92,6800.0,34.127,34.1437,34.127,34.1437,6800.0
2015-05-18 13:55:00,40.92,40.92,40.9,40.91,11200.0,34.1437,34.1437,34.127,34.1353,11200.0
2015-05-18 14:00:00,40.91,40.92,40.89,40.9,16100.0,34.1353,34.1437,34.1186,34.127,16100.0
2015-05-18 14:05:00,40.89,40.91,40.87,40.88,9700.0,34.1186,34.1353,34.102,34.1103,9700.0
2015-05-18 14:10:00,40.88,40.88,40.85,40.85,5400.0,34.1103,34.1103,34.0853,34.0853,5400.0
2015-05-18 14:15:00,40.86,40.86,40.85,40.85,300.0,34.0936,34.0936,34.0853,34.0853,300.0
2015-05-18 14:20:00,40.85,40.85,40.83,40.83,18100.0,34.0853,34.0853,34.0686,34.0686,18100.0
2015-05-18 14:25:00,40.84,40.88,40.83,40.88,5800.0,34.0769,34.1103,34.0686,34.1103,5800.0
2015-05-18 14:30:00,40.87,40.89,40.87,40.89,3200.0,34.102,34.1186,34.102,34.1186,3200.0
2015-05-18 14:35:00,40.89,40.92,40.89,40.92,2500.0,34.1186,34.1437,34.1186,34.1437,2500.0
2015-05-18 14:40:00,40.91,40.93,40.91,40.93,7600.0,34.1353,34.152,34.1353,34.152,7600.0
2015-05-18 14:45:00,40.93,40.93,40.9,40.91,15700.0,34.152,34.152,34.127,34.1353,15700.0
2015-05-18 14:50:00,40.91,40.91,40.9,40.9,3100.0,34.1353,34.1353,34.127,34.127,3100.0
2015-05-18 14:55:00,40.9,40.92,40.9,40.91,5200.0,34.127,34.1437,34.127,34.1353,5200.0
2015-05-18 15:00:00,40.91,40.93,40.9,40.9,10000.0,34.1353,34.152,34.127,34.127,10000.0
2015-05-18 15:05:00,40.9,40.9,40.88,40.88,4200.0,34.127,34.127,34.1103,34.1103,4200.0
2015-05-18 15:10:00,40.89,40.89,40.88,40.88,900.0,34.1186,34.1186,34.1103,34.1103,900.0
2015-05-18 15:15:00,40.88,40.89,40.88,40.89,5800.0,34.1103,34.1186,34.1103,34.1186,5800.0
2015-05-18 15:20:00,40.89,40.89,40.88,40.89,3000.0,34.1186,34.1186,34.1103,34.1186,3000.0
2015-05-18 15:25:00,40.88,40.91,40.88,40.9,8400.0,34.1103,34.1353,34.1103,34.127,8400.0
2015-05-18 15:30:00,40.91,40.91,40.9,40.91,3300.0,34.1353,34.1353,34.127,34.1353,3300.0
2015-05-18 15:35:00,40.91,40.91,40.9,40.91,6200.0,34.1353,34.1353,34.127,34.1353,6200.0
2015-05-18 15:40:00,40.91,40.93,40.9,40.93,13700.0,34.1353,34.152,34.127,34.152,13700.0
2015-05-18 15:45:00,40.93,40.94,40.92,40.93,27600.0,34.152,34.1604,34.1437,34.152,27600.0
2015-05-18 15:50:00,40.93,40.93,40.92,40.92,23400.0,34.152,34.152,34.1437,34.1437,23400.0
2015-05-18 15:55:00,40.93,40.93,40.88,40.89,55700.0,34.152,34.152,34.1103,34.1186,55700.0
2015-05-19 09:30:00,40.85,40.86,40.74,40.76,10800.0,34.0853,34.0936,33.9935,34.0102,10800.0
2015-05-19 09:35:00,40.75,40.77,40.65,40.73,4300.0,34.0018,34.0185,33.9184,33.9851,4300.0
2015-05-19 09:40:00,40.74,40.79,40.71,40.73,12400.0,33.9935,34.0352,33.9685,33.9851,12400.0
2015-05-19 09:45:00,40.71,40.76,40.7,40.76,4800.0,33.9685,34.0102,33.9601,34.0102,4800.0
2015-05-19 09:50:00,40.74,40.77,40.74,40.74,4300.0,33.9935,34.0185,33.9935,33.9935,4300.0
2015-05-19 09:55:00,40.75,40.8,40.74,40.8,7400.0,34.0018,34.0435,33.9935,34.0435,7400.0
2015-05-19 10:00:00,40.81,40.86,40.8,40.86,12900.0,34.0519,34.0936,34.0435,34.0936,12900.0
2015-05-19 10:05:00,40.86,40.9,40.85,40.9,5800.0,34.0936,34.127,34.0853,34.127,5800.0
2015-05-19 10:10:00,40.9,40.95,40.89,40.93,10900.0,34.127,34.1687,34.1186,34.152,10900.0
2015-05-19 10:15:00,40.95,40.95,40.91,40.91,12300.0,34.1687,34.1687,34.1353,34.1353,12300.0
2015-05-19 10:20:00,40.91,40.91,40.88,40.9,8700.0,34.1353,34.1353,34.1103,34.127,8700.0
2015-05-19 10:25:00,40.89,40.9,40.87,40.9,5700.0,34.1186,34.127,34.102,34.127,5700.0
2015-05-19 10:30:00,40.9,40.92,40.9,40.91,1500.0,34.127,34.1437,34.127,34.1353,1500.0
2015-05-19 10:35:00,40.91,40.92,40.88,40.91,7500.0,34.1353,34.1437,34.1103,34.1353,7500.0
2015-05-19 10:40:00,40.92,40.92,40.91,40.91,2400.0,34.1437,34.1437,34.1353,34.1353,2400.0
2015-05-19 10:45:00,40.91,40.92,40.89,40.9,6700.0,34.1353,34.1437,34.1186,34.127,6700.0
2015-05-19 10:50:00,40.89,40.9,40.87,40.88,8100.0,34.1186,34.127,34.102,34.1103,8100.0
2015-05-19 10:55:00,40.89,40.9,40.87,40.88,7000.0,34.1186,34.127,34.102,34.1103,7000.0
2015-05-19 11:00:00,40.89,40.9,40.84,40.84,8500.0,34.1186,34.127,34.0769,34.0769,8500.0
2015-05-19 11:05:00,40.84,40.84,40.79,40.8,19700.0,34.0769,34.0769,34.0352,34.0435,19700.0
2015-05-19 11:10:00,40.79,40.81,40.79,40.8,15900.0,34.0352,34.0519,34.0352,34.0435,15900.0
2015-05-19 11:15:00,40.8,40.82,40.78,40.81,11300.0,34.0435,34.0602,34.0269,34.0519,11300.0
2015-05-19 11:20:00,40.81,40.84,40.8,40.83,6600.0,34.0519,34.0769,34.0435,34.0686,6600.0
2015-05-19 11:25:00,40.83,40.84,40.79,40.79,9800.0,34.0686,34.0769,34.0352,34.0352,9800.0
2015-05-19 11:30:00,40.8,40.81,40.78,40.8,12100.0,34.0435,34.0519,34.0269,34.0435,12100.0
2015-05-19 11:35:00,40.81,40.84,40.78,40.84,12800.0,34.0519,34.0769,34.0269,34.0769,12800.0
2015-05-19 11:40:00,40.84,40.84,40.79,40.81,18800.0,34.0769,34.0769,34.0352,34.0519,18800.0
2015-05-19 11:45:00,40.81,40.81,40.79,40.8,12600.0,34.0519,34.0519,34.0352,34.0435,12600.0
2015-05-19 11:50:00,40.81,40.84,40.81,40.83,5900.0,34.0519,34.0769,34.0519,34.0686,5900.0
2015-05-19 11:55:00,40.84,40.84,40.8,40.81,19800.0,34.0769,34.0769,34.0435,34.0519,19800.0
2015-05-19 12:00:00,40.81,40.83,40.8,40.83,5000.0,34.0519,34.0686,34.0435,34.0686,5000.0
2015-05-19 12:05:00,40.84,40.84,40.83,40.84,6000.0,34.0769,34.0769,34.0686,34.0769,6000.0
2015-05-19 12:10:00,40.83,40.83,40.8,40.82,8600.0,34.0686,34.0686,34.0435,34.0602,8600.0
2015-05-19 12:15:00,40.82,40.82,40.81,40.81,2300.0,34.0602,34.0602,34.0519,34.0519,2300.0
2015-05-19 12:20:00,40.82,40.83,40.81,40.82,12800.0,34.0602,34.0686,34.0519,34.0602,12800.0
2015-05-19 12:25:00,40.81,40.81,40.79,40.81,9500.0,34.0519,34.0519,34.0352,34.0519,9500.0
2015-05-19 12:30:00,40.81,40.81,40.79,40.81,10400.0,34.0519,34.0519,34.0352,34.0519,10400.0
2015-05-19 12:35:00,40.81,40.83,40.8,40.8,11800.0,34.0519,34.0686,34.0435,34.0435,11800.0
2015-05-19 12:40:00,40.8,40.83,40.8,40.83,6800.0,34.0435,34.0686,34.0435,34.0686,6800.0
2015-05-19 12:45:00,40.82,40.86,40.82,40.86,7100.0,34.0602,34.0936,34.0602,34.0936,7100.0
2015-05-19 12:50:00,40.87,40.89,40.84,40.85,26400.0,34.102,34.1186,34.0769,34.0853,26400.0
2015-05-19 12:55:00,40.85,40.88,40.85,40.87,3000.0,34.0853,34.1103,34.0853,34.102,3000.0
2015-05-19 13:00:00,40.87,40.9,40.87,40.9,3100.0,34.102,34.127,34.102,34.127,3100.0
2015-05-19 13:05:00,40.91,40.93,40.91,40.91,5400.0,34.1353,34.152,34.1353,34.1353,5400.0
2015-05-19 13:10:00,40.91,40.93,40.9,40.92,3500.0,34.1353,34.152,34.127,34.1437,3500.0
2015-05-19 13:15:00,40.93,40.95,40.92,40.95,4900.0,34.152,34.1687,34.1437,34.1687,4900.0
2015-05-19 13:20:00,40.94,40.95,40.93,40.94,3000.0,34.1604,34.1687,34.152,34.1604,3000.0
2015-05-19 13:25:00,40.94,40.95,40.93,40.95,8300.0,34.1604,34.1687,34.152,34.1687,8300.0
2015-05-19 13:30:00,40.94,40.95,40.92,40.93,8600.0,34.1604,34.1687,34.1437,34.152,8600.0
2015-05-19 13:35:00,40.93,40.95,40.92,40.93,8500.0,34.152,34.1687,34.1437,34.152,8500.0
2015-05-19 13:40:00,40.93,40.94,40.92,40.94,4600.0,34.152,34.1604,34.1437,34.1604,4600.0
2015-05-19 13:45:00,40.94,40.94,40.93,40.93,2600.0,34.1604,34.1604,34.152,34.152,2600.0
2015-05-19 13:50:00,40.94,40.95,40.93,40.95,8800.0,34.1604,34.1687,34.152,34.1687,8800.0
2015-05-19 13:55:00,40.96,40.96,40.95,40.95,1600.0,34.1771,34.1771,34.1687,34.1687,1600.0
2015-05-19 14:00:00,40.95,40.96,40.93,40.94,8900.0,34.1687,34.1771,34.152,34.1604,8900.0
2015-05-19 14:05:00,40.94,40.94,40.93,40.94,2900.0,34.1604,34.1604,34.152,34.1604,2900.0
2015-05-19 14:10:00,40.93,40.94,40.93,40.93,1200.0,34.152,34.1604,34.152,34.152,1200.0
2015-05-19 14:15:00,40.93,40.93,40.91,40.93,9300.0,34.152,34.152,34.1353,34.152,9300.0
2015-05-19 14:20:00,40.92,40.93,40.9,40.92,6800.0,34.1437,34.152,34.127,34.1437,6800.0
2015-05-19 14:25:00,40.92,40.93,40.92,40.93,7600.0,34.1437,34.152,34.1437,34.152,7600.0
2015-05-19 14:30:00,40.94,40.94,40.9,40.9,5500.0,34.1604,34.1604,34.127,34.127,5500.0
2015-05-19 14:35:00,40.9,40.9,40.85,40.86,13300.0,34.127,34.127,34.0853,34.0936,13300.0
2015-05-19 14:40:00,40.85,40.89,40.85,40.89,9500.0,34.0853,34.1186,34.0853,34.1186,9500.0
2015-05-19 14:45:00,40.89,40.89,40.87,40.87,12500.0,34.1186,34.1186,34.102,34.102,12500.0
2015-05-19 14:50:00,40.87,40.88,40.86,40.88,7300.0,34.102,34.1103,34.0936,34.1103,7300.0
2015-05-19 14:55:00,40.88,40.89,40.87,40.87,8300.0,34.1103,34.1186,34.102,34.102,8300.0
2015-05-19 15:00:00,40.88,40.88,40.86,40.86,4500.0,34.1103,34.1103,34.0936,34.0936,4500.0
2015-05-19 15:05:00,40.86,40.87,40.85,40.86,8600.0,34.0936,34.102,34.0853,34.0936,8600.0
2015-05-19 15:10:00,40.85,40.86,40.82,40.82,9900.0,34.0853,34.0936,34.0602,34.0602,9900.0
2015-05-19 15:15:00,40.82,40.86,40.82,40.85,6600.0,34.0602,34.0936,34.0602,34.0853,6600.0
2015-05-19 15:20:00,40.86,40.86,40.84,40.84,5600.0,34.0936,34.0936,34.0769,34.0769,5600.0
2015-05-19 15:25:00,40.85,40.86,40.82,40.86,7300.0,34.0853,34.0936,34.0602,34.0936,7300.0
2015-05-19 15:30:00,40.86,40.86,40.82,40.83,19400.0,34.0936,34.0936,34.0602,34.0686,19400.0
2015-05-19 15:35:00,40.83,40.85,40.8,40.8,41100.0,34.0686,34.0853,34.0435,34.0435,41100.0
2015-05-19 15:40:00,40.8,40.81,40.78,40.8,25500.0,34.0435,34.0519,34.0269,34.0435,25500.0
2015-05-19 15:45:00,40.8,40.81,40.79,40.8,32000.0,34.0435,34.0519,34.0352,34.0435,32000.0
2015-05-19 15:50:00,40.8,40.81,40.77,40.78,50900.0,34.0435,34.0519,34.0185,34.0269,50900.0
2015-05-19 15:55:00,40.79,40.84,40.78,40.83,92900.0,34.0352,34.0769,34.0269,34.0686,92900.0
2015-05-20 09:30:00,40.76,40.81,40.68,40.8,9300.0,34.0102,34.0519,33.9434,34.0435,9300.0
2015-05-20 09:35:00,40.79,40.82,40.79,40.82,6200.0,34.0352,34.0602,34.0352,34.0602,6200.0
2015-05-20 09:40:00,40.81,40.82,40.76,40.78,7100.0,34.0519,34.0602,34.0102,34.0269,7100.0
2015-05-20 09:45:00,40.78,40.78,40.67,40.67,9700.0,34.0269,34.0269,33.9351,33.9351,9700.0
2015-05-20 09:50:00,40.68,40.73,40.65,40.73,31200.0,33.9434,33.9851,33.9184,33.9851,31200.0
2015-05-20 09:55:00,40.73,40.74,40.69,40.7,23900.0,33.9851,33.9935,33.9518,33.9601,23900.0
2015-05-20 10:00:00,40.7,40.73,40.66,40.73,7300.0,33.9601,33.9851,33.9267,33.9851,7300.0
2015-05-20 10:05:00,40.73,40.76,40.73,40.75,5600.0,33.9851,34.0102,33.9851,34.0018,5600.0
2015-05-20 10:10:00,40.74,40.75,40.73,40.73,4500.0,33.9935,34.0018,33.9851,33.9851,4500.0
2015-05-20 10:15:00,40.74,40.74,40.71,40.72,9800.0,33.9935,33.9935,33.9685,33.9768,9800.0
2015-05-20 10:20:00,40.72,40.73,40.72,40.72,2900.0,33.9768,33.9851,33.9768,33.9768,2900.0
2015-05-20 10:25:00,40.73,40.73,40.68,40.68,8900.0,33.9851,33.9851,33.9434,33.9434,8900.0
2015-05-20 10:30:00,40.68,40.68,40.66,40.67,6200.0,33.9434,33.9434,33.9267,33.9351,6200.0
2015-05-20 10:35:00,40.66,40.71,40.66,40.7,7700.0,33.9267,33.9685,33.9267,33.9601,7700.0
2015-05-20 10:40:00,40.7,40.73,40.69,40.73,11700.0,33.9601,33.9851,33.9518,33.9851,11700.0
2015-05-20 10:45:00,40.73,40.73,40.7,40.71,6800.0,33.9851,33.9851,33.9601,33.9685,6800.0
2015-05-20 10:50:00,40.71,40.71,40.7,40.71,1300.0,33.9685,33.9685,33.9601,33.9685,1300.0
2015-05-20 10:55:00,40.71,40.71,40.67,40.67,7000.0,33.9685,33.9685,33.9351,33.9351,7000.0
2015-05-20 11:00:00,40.67,40.67,40.63,40.64,13000.0,33.9351,33.9351,33.9017,33.91,13000.0
2015-05-20 11:05:00,40.64,40.68,40.63,40.68,5700.0,33.91,33.9434,33.9017,33.9434,5700.0
2015-05-20 11:10:00,40.68,40.72,40.67,40.72,9000.0,33.9434,33.9768,33.9351,33.9768,9000.0
2015-05-20 11:15:00,40.72,40.74,40.72,40.73,7900.0,33.9768,33.9935,33.9768,33.9851,7900.0
2015-05-20 11:20:00,40.73,40.75,40.73,40.75,3300.0,33.9851,34.0018,33.9851,34.0018,3300.0
2015-05-20 11:25:00,40.74,40.75,40.72,40.72,5400.0,33.9935,34.0018,33.9768,33.9768,5400.0
2015-05-20 11:30:00,40.73,40.73,40.7,40.7,7900.0,33.9851,33.9851,33.9601,33.9601,7900.0
2015-05-20 11:35:00,40.7,40.7,40.65,40.65,7100.0,33.9601,33.9601,33.9184,33.9184,7100.0
2015-05-20 11:40:00,40.66,40.67,40.65,40.65,10800.0,33.9267,33.9351,33.9184,33.9184,10800.0
2015-05-20 11:45:00,40.66,40.66,40.65,40.65,1600.0,33.9267,33.9267,33.9184,33.9184,1600.0
2015-05-20 11:50:00,40.65,40.65,40.6,40.6,11300.0,33.9184,33.9184,33.8767,33.8767,11300.0
2015-05-20 11:55:00,40.6,40.62,40.6,40.6,10500.0,33.8767,33.8934,33.8767,33.8767,10500.0
2015-05-20 12:00:00,40.61,40.61,40.59,40.61,12800.0,33.885,33.885,33.8683,33.885,12800.0
2015-05-20 12:05:00,40.62,40.62,40.59,40.59,5300.0,33.8934,33.8934,33.8683,33.8683,5300.0
2015-05-20 12:10:00,40.6,40.61,40.59,40.59,7000.0,33.8767,33.885,33.8683,33.8683,7000.0
2015-05-20 12:15:00,40.59,40.63,40.59,40.63,5400.0,33.8683,33.9017,33.8683,33.9017,5400.0
2015-05-20 12:20:00,40.62,40.64,40.6,40.64,32100.0,33.8934,33.91,33.8767,33.91,32100.0
2015-05-20 12:25:00,40.64,40.65,40.6,40.61,22800.0,33.91,33.9184,33.8767,33.885,22800.0
2015-05-20 12:30:00,40.6,40.6,40.59,40.6,1100.0,33.8767,33.8767,33.8683,33.8767,1100.0
2015-05-20 12:35:00,40.59,40.6,40.59,40.6,1600.0,33.8683,33.8767,33.8683,33.8767,1600.0
2015-05-20 12:40:00,40.59,40.6,40.59,40.59,700.0,33.8683,33.8767,33.8683,33.8683,700.0
2015-05-20 12:45:00,40.59,40.6,40.54,40.56,11700.0,33.8683,33.8767,33.8266,33.8433,11700.0
2015-05-20 12:50:00,40.56,40.59,40.56,40.59,4400.0,33.8433,33.8683,33.8433,33.8683,4400.0
2015-05-20 12:55:00,40.6,40.61,40.59,40.59,7300.0,33.8767,33.885,33.8683,33.8683,7300.0
2015-05-20 13:00:00,40.59,40.61,40.59,40.61,4800.0,33.8683,33.885,33.8683,33.885,4800.0
2015-05-20 13:05:00,40.61,40.61,40.59,40.59,8500.0,33.885,33.885,33.8683,33.8683,8500.0
2015-05-20 13:10:00,40.6,40.63,40.6,40.63,7400.0,33.8767,33.9017,33.8767,33.9017,7400.0
2015-05-20 13:15:00,40.63,40.65,40.62,40.65,3900.0,33.9017,33.9184,33.8934,33.9184,3900.0
2015-05-20 13:20:00,40.66,40.66,40.63,40.63,10700.0,33.9267,33.9267,33.9017,33.9017,10700.0
2015-05-20 13:25:00,40.63,40.65,40.63,40.65,4100.0,33.9017,33.9184,33.9017,33.9184,4100.0
2015-05-20 13:30:00,40.65,40.65,40.63,40.63,4800.0,33.9184,33.9184,33.9017,33.9017,4800.0
2015-05-20 13:35:00,40.63,40.63,40.59,40.59,6600.0,33.9017,33.9017,33.8683,33.8683,6600.0
2015-05-20 13:40:00,40.59,40.6,40.57,40.58,14400.0,33.8683,33.8767,33.8516,33.86,14400.0
2015-05-20 13:45:00,40.59,40.6,40.58,40.59,8000.0,33.8683,33.8767,33.86,33.8683,8000.0
2015-05-20 13:50:00,40.59,40.6,40.59,40.59,3100.0,33.8683,33.8767,33.8683,33.8683,3100.0
2015-05-20 13:55:00,40.6,40.63,40.59,40.63,7600.0,33.8767,33.9017,33.8683,33.9017,7600.0
2015-05-20 14:00:00,40.63,40.67,40.58,40.59,35000.0,33.9017,33.9351,33.86,33.8683,35000.0
2015-05-20 14:05:00,40.58,40.63,40.58,40.59,10800.0,33.86,33.9017,33.86,33.8683,10800.0
2015-05-20 14:10:00,40.61,40.63,40.61,40.63,5400.0,33.885,33.9017,33.885,33.9017,5400.0
2015-05-20 14:15:00,40.63,40.67,40.63,40.65,13200.0,33.9017,33.9351,33.9017,33.9184,13200.0
2015-05-20 14:20:00,40.65,40.65,40.61,40.65,10700.0,33.9184,33.9184,33.885,33.9184,10700.0
2015-05-20 14:25:00,40.65,40.69,40.64,40.69,13100.0,33.9184,33.9518,33.91,33.9518,13100.0
2015-05-20 14:30:00,40.7,40.7,40.66,40.68,12400.0,33.9601,33.9601,33.9267,33.9434,12400.0
2015-05-20 14:35:00,40.68,40.68,40.66,40.66,7400.0,33.9434,33.9434,33.9267,33.9267,7400.0
2015-05-20 14:40:00,40.66,40.67,40.65,40.66,5900.0,33.9267,33.9351,33.9184,33.9267,5900.0
2015-05-20 14:45:00,40.67,40.71,40.66,40.69,18700.0,33.9351,33.9685,33.9267,33.9518,18700.0
2015-05-20 14:50:00,40.7,40.75,40.69,40.75,11200.0,33.9601,34.0018,33.9518,34.0018,11200.0
2015-05-20 14:55:00,40.75,40.75,40.73,40.73,9300.0,34.0018,34.0018,33.9851,33.9851,9300.0
2015-05-20 15:00:00,40.73,40.75,40.72,40.73,18700.0,33.9851,34.0018,33.9768,33.9851,18700.0
2015-05-20 15:05:00,40.74,40.74,40.7,40.72,17500.0,33.9935,33.9935,33.9601,33.9768,17500.0
2015-05-20 15:10:00,40.71,40.72,40.7,40.7,13900.0,33.9685,33.9768,33.9601,33.9601,13900.0
2015-05-20 15:15:00,40.69,40.69,40.63,40.63,19700.0,33.9518,33.9518,33.9017,33.9017,19700.0
2015-05-20 15:20:00,40.62,40.64,40.6,40.63,15000.0,33.8934,33.91,33.8767,33.9017,15000.0
2015-05-20 15:25:00,40.63,40.66,40.63,40.66,10900.0,33.9017,33.9267,33.9017,33.9267,10900.0
2015-05-20 15:30:00,40.66,40.66,40.62,40.65,13500.0,33.9267,33.9267,33.8934,33.9184,13500.0
2015-05-20 15:35:00,40.65,40.65,40.62,40.64,14500.0,33.9184,33.9184,33.8934,33.91,14500.0
2015-05-20 15:40:00,40.64,40.67,40.63,40.66,13000.0,33.91,33.9351,33.9017,33.9267,13000.0
2015-05-20 15:45:00,40.65,40.66,40.64,40.65,23100.0,33.9184,33.9267,33.91,33.9184,23100.0
2015-05-20 15:50:00,40.65,40.65,40.6,40.6,36700.0,33.9184,33.9184,33.8767,33.8767,36700.0
2015-05-20 15:55:00,40.61,40.64,40.59,40.61,62700.0,33.885,33.91,33.8683,33.885,62700.0
2015-05-21 09:30:00,40.68,40.8,40.64,40.77,23600.0,33.9434,34.0435,33.91,34.0185,23600.0
2015-05-21 09:35:00,40.75,40.77,40.7,40.76,7800.0,34.0018,34.0185,33.9601,34.0102,7800.0
2015-05-21 09:40:00,40.75,40.77,40.74,40.77,6100.0,34.0018,34.0185,33.9935,34.0185,6100.0
2015-05-21 09:45:00,40.76,40.81,40.74,40.77,9700.0,34.0102,34.0519,33.9935,34.0185,9700.0
2015-05-21 09:50:00,40.77,40.82,40.77,40.82,7200.0,34.0185,34.0602,34.0185,34.0602,7200.0
2015-05-21 09:55:00,40.83,40.85,40.77,40.79,7400.0,34.0686,34.0853,34.0185,34.0352,7400.0
2015-05-21 10:00:00,40.77,40.78,40.73,40.74,16600.0,34.0185,34.0269,33.9851,33.9935,16600.0
2015-05-21 10:05:00,40.74,40.76,40.73,40.75,5900.0,33.9935,34.0102,33.9851,34.0018,5900.0
2015-05-21 10:10:00,40.73,40.75,40.7,40.72,6300.0,33.9851,34.0018,33.9601,33.9768,6300.0
2015-05-21 10:15:00,40.71,40.71,40.69,40.71,5000.0,33.9685,33.9685,33.9518,33.9685,5000.0
2015-05-21 10:20:00,40.7,40.71,40.68,40.68,14000.0,33.9601,33.9685,33.9434,33.9434,14000.0
2015-05-21 10:25:00,40.68,40.69,40.66,40.68,12200.0,33.9434,33.9518,33.9267,33.9434,12200.0
2015-05-21 10:30:00,40.68,40.74,40.68,40.73,8200.0,33.9434,33.9935,33.9434,33.9851,8200.0
2015-05-21 10:35:00,40.72,40.74,40.72,40.74,8000.0,33.9768,33.9935,33.9768,33.9935,8000.0
2015-05-21 10:40:00,40.73,40.74,40.72,40.74,21800.0,33.9851,33.9935,33.9768,33.9935,21800.0
2015-05-21 10:45:00,40.73,40.74,40.72,40.73,3500.0,33.9851,33.9935,33.9768,33.9851,3500.0
2015-05-21 10:50:00,40.72,40.74,40.72,40.73,5500.0,33.9768,33.9935,33.9768,33.9851,5500.0
2015-05-21 10:55:00,40.72,40.73,40.7,40.71,6200.0,33.9768,33.9851,33.9601,33.9685,6200.0
2015-05-21 11:00:00,40.72,40.74,40.72,40.72,5800.0,33.9768,33.9935,33.9768,33.9768,5800.0
2015-05-21 11:05:00,40.72,40.73,40.72,40.72,1800.0,33.9768,33.9851,33.9768,33.9768,1800.0
2015-05-21 11:10:00,40.72,40.74,40.69,40.69,14600.0,33.9768,33.9935,33.9518,33.9518,14600.0
2015-05-21 11:15:00,40.69,40.7,40.69,40.69,1300.0,33.9518,33.9601,33.9518,33.9518,1300.0
2015-05-21 11:20:00,40.69,40.7,40.69,40.7,16800.0,33.9518,33.9601,33.9518,33.9601,16800.0
2015-05-21 11:25:00,40.7,40.71,40.69,40.7,12500.0,33.9601,33.9685,33.9518,33.9601,12500.0
2015-05-21 11:30:00,40.69,40.7,40.69,40.69,2700.0,33.9518,33.9601,33.9518,33.9518,2700.0
2015-05-21 11:35:00,40.69,40.7,40.69,40.69,1700.0,33.9518,33.9601,33.9518,33.9518,1700.0
2015-05-21 11:40:00,40.69,40.69,40.68,40.69,11200.0,33.9518,33.9518,33.9434,33.9518,11200.0
2015-05-21 11:45:00,40.68,40.69,40.68,40.69,1900.0,33.9434,33.9518,33.9434,33.9518,1900.0
2015-05-21 11:50:00,40.68,40.7,40.68,40.7,7200.0,33.9434,33.9601,33.9434,33.9601,7200.0
2015-05-21 11:55:00,40.7,40.7,40.69,40.69,2100.0,33.9601,33.9601,33.9518,33.9518,2100.0
2015-05-21 12:00:00,40.69,40.7,40.69,40.7,2900.0,33.9518,33.9601,33.9518,33.9601,2900.0
2015-05-21 12:05:00,40.7,40.7,40.68,40.68,3100.0,33.9601,33.9601,33.9434,33.9434,3100.0
2015-05-21 12:10:00,40.68,40.69,40.68,40.68,2000.0,33.9434,33.9518,33.9434,33.9434,2000.0
2015-05-21 12:15:00,40.68,40.71,40.68,40.7,7500.0,33.9434,33.9685,33.9434,33.9601,7500.0
2015-05-21 12:20:00,40.7,40.7,40.69,40.7,1400.0,33.9601,33.9601,33.9518,33.9601,1400.0
2015-05-21 12:25:00,40.69,40.7,40.69,40.69,2100.0,33.9518,33.9601,33.9518,33.9518,2100.0
2015-05-21 12:30:00,40.69,40.7,40.68,40.69,4900.0,33.9518,33.9601,33.9434,33.9518,4900.0
2015-05-21 12:35:00,40.68,40.68,40.67,40.67,2600.0,33.9434,33.9434,33.9351,33.9351,2600.0
2015-05-21 12:40:00,40.67,40.68,40.67,40.67,1100.0,33.9351,33.9434,33.9351,33.9351,1100.0
2015-05-21 12:45:00,40.68,40.68,40.67,40.67,1700.0,33.9434,33.9434,33.9351,33.9351,1700.0
2015-05-21 12:50:00,40.68,40.68,40.65,40.65,9900.0,33.9434,33.9434,33.9184,33.9184,9900.0
2015-05-21 12:55:00,40.65,40.67,40.65,40.65,12300.0,33.9184,33.9351,33.9184,33.9184,12300.0
2015-05-21 13:00:00,40.66,40.66,40.65,40.66,9600.0,33.9267,33.9267,33.9184,33.9267,9600.0
2015-05-21 13:05:00,40.66,40.66,40.65,40.65,2100.0,33.9267,33.9267,33.9184,33.9184,2100.0
2015-05-21 13:10:00,40.66,40.66,40.65,40.66,1600.0,33.9267,33.9267,33.9184,33.9267,1600.0
2015-05-21 13:15:00,40.66,40.66,40.65,40.65,2300.0,33.9267,33.9267,33.9184,33.9184,2300.0
2015-05-21 13:20:00,40.66,40.66,40.64,40.65,5800.0,33.9267,33.9267,33.91,33.9184,5800.0
2015-05-21 13:25:00,40.65,40.67,40.65,40.66,4500.0,33.9184,33.9351,33.9184,33.9267,4500.0
2015-05-21 13:30:00,40.66,40.66,40.65,40.66,4800.0,33.9267,33.9267,33.9184,33.9267,4800.0
2015-05-21 13:35:00,40.66,40.66,40.65,40.66,1300.0,33.9267,33.9267,33.9184,33.9267,1300.0
2015-05-21 13:40:00,40.66,40.66,40.62,40.63,11900.0,33.9267,33.9267,33.8934,33.9017,11900.0
2015-05-21 13:45:00,40.63,40.64,40.6,40.62,13300.0,33.9017,33.91,33.8767,33.8934,13300.0
2015-05-21 13:50:00,40.61,40.64,40.61,40.64,2800.0,33.885,33.91,33.885,33.91,2800.0
2015-05-21 13:55:00,40.63,40.66,40.63,40.66,3400.0,33.9017,33.9267,33.9017,33.9267,3400.0
2015-05-21 14:00:00,40.65,40.66,40.65,40.66,2600.0,33.9184,33.9267,33.9184,33.9267,2600.0
2015-05-21 14:05:00,40.66,40.66,40.64,40.65,8700.0,33.9267,33.9267,33.91,33.9184,8700.0
2015-05-21 14:10:00,40.64,40.65,40.64,40.65,1900.0,33.91,33.9184,33.91,33.9184,1900.0
2015-05-21 14:15:00,40.65,40.65,40.64,40.65,2200.0,33.9184,33.9184,33.91,33.9184,2200.0
2015-05-21 14:20:00,40.65,40.65,40.64,40.65,1800.0,33.9184,33.9184,33.91,33.9184,1800.0
2015-05-21 14:25:00,40.64,40.65,40.63,40.64,9700.0,33.91,33.9184,33.9017,33.91,9700.0
2015-05-21 14:30:00,40.64,40.65,40.64,40.65,2600.0,33.91,33.9184,33.91,33.9184,2600.0
2015-05-21 14:35:00,40.64,40.65,40.64,40.65,6900.0,33.91,33.9184,33.91,33.9184,6900.0
2015-05-21 14:40:00,40.64,40.66,40.63,40.66,23700.0,33.91,33.9267,33.9017,33.9267,23700.0
2015-05-21 14:45:00,40.66,40.67,40.65,40.67,2500.0,33.9267,33.9351,33.9184,33.9351,2500.0
2015-05-21 14:50:00,40.66,40.71,40.66,40.71,5000.0,33.9267,33.9685,33.9267,33.9685,5000.0
2015-05-21 14:55:00,40.71,40.72,40.7,40.72,3500.0,33.9685,33.9768,33.9601,33.9768,3500.0
2015-05-21 15:00:00,40.72,40.72,40.66,40.66,12300.0,33.9768,33.9768,33.9267,33.9267,12300.0
2015-05-21 15:05:00,40.65,40.66,40.64,40.66,8000.0,33.9184,33.9267,33.91,33.9267,8000.0
2015-05-21 15:10:00,40.65,40.66,40.64,40.65,8000.0,33.9184,33.9267,33.91,33.9184,8000.0
2015-05-21 15:15:00,40.64,40.65,40.64,40.64,5900.0,33.91,33.9184,33.91,33.91,5900.0
2015-05-21 15:20:00,40.64,40.65,40.64,40.64,4100.0,33.91,33.9184,33.91,33.91,4100.0
2015-05-21 15:25:00,40.64,40.68,40.64,40.65,25200.0,33.91,33.9434,33.91,33.9184,25200.0
2015-05-21 15:30:00,40.66,40.67,40.65,40.65,11500.0,33.9267,33.9351,33.9184,33.9184,11500.0
2015-05-21 15:35:00,40.66,40.66,40.65,40.66,14400.0,33.9267,33.9267,33.9184,33.9267,14400.0
2015-05-21 15:40:00,40.66,40.72,40.65,40.71,29300.0,33.9267,33.9768,33.9184,33.9685,29300.0
2015-05-21 15:45:00,40.72,40.74,40.71,40.74,23100.0,33.9768,33.9935,33.9685,33.9935,23100.0
2015-05-21 15:50:00,40.73,40.74,40.69,40.69,24600.0,33.9851,33.9935,33.9518,33.9518,24600.0
2015-05-21 15:55:00,40.69,40.7,40.65,40.66,63400.0,33.9518,33.9601,33.9184,33.9267,63400.0
2015-05-22 09:30:00,40.61,40.7,40.57,40.7,13600.0,33.885,33.9601,33.8516,33.9601,13600.0
2015-05-22 09:35:00,40.72,40.81,40.7,40.78,8700.0,33.9768,34.0519,33.9601,34.0269,8700.0
2015-05-22 09:40:00,40.77,40.77,40.65,40.67,9900.0,34.0185,34.0185,33.9184,33.9351,9900.0
2015-05-22 09:45:00,40.67,40.71,40.64,40.66,5200.0,33.9351,33.9685,33.91,33.9267,5200.0
2015-05-22 09:50:00,40.65,40.66,40.57,40.59,14500.0,33.9184,33.9267,33.8516,33.8683,14500.0
2015-05-22 09:55:00,40.59,40.6,40.54,40.54,7100.0,33.8683,33.8767,33.8266,33.8266,7100.0
2015-05-22 10:00:00,40.54,40.56,40.53,40.56,5400.0,33.8266,33.8433,33.8183,33.8433,5400.0
2015-05-22 10:05:00,40.56,40.57,40.52,40.52,4300.0,33.8433,33.8516,33.8099,33.8099,4300.0
2015-05-22 10:10:00,40.53,40.59,40.52,40.59,9100.0,33.8183,33.8683,33.8099,33.8683,9100.0
2015-05-22 10:15:00,40.59,40.63,40.56,40.57,22500.0,33.8683,33.9017,33.8433,33.8516,22500.0
2015-05-22 10:20:00,40.57,40.59,40.52,40.52,7100.0,33.8516,33.8683,33.8099,33.8099,7100.0
2015-05-22 10:25:00,40.52,40.52,40.51,40.51,9200.0,33.8099,33.8099,33.8016,33.8016,9200.0
2015-05-22 10:30:00,40.51,40.52,40.5,40.52,3700.0,33.8016,33.8099,33.7932,33.8099,3700.0
2015-05-22 10:35:00,40.52,40.53,40.5,40.5,33400.0,33.8099,33.8183,33.7932,33.7932,33400.0
2015-05-22 10:40:00,40.5,40.51,40.49,40.5,15800.0,33.7932,33.8016,33.7849,33.7932,15800.0
2015-05-22 10:45:00,40.5,40.5,40.48,40.49,10000.0,33.7932,33.7932,33.7765,33.7849,10000.0
2015-05-22 10:50:00,40.49,40.51,40.49,40.5,18700.0,33.7849,33.8016,33.7849,33.7932,18700.0
2015-05-22 10:55:00,40.5,40.51,40.47,40.5,40700.0,33.7932,33.8016,33.7682,33.7932,40700.0
2015-05-22 11:00:00,40.49,40.54,40.49,40.54,10900.0,33.7849,33.8266,33.7849,33.8266,10900.0
2015-05-22 11:05:00,40.54,40.57,40.54,40.55,8200.0,33.8266,33.8516,33.8266,33.8349,8200.0
2015-05-22 11:10:00,40.55,40.57,40.54,40.55,9000.0,33.8349,33.8516,33.8266,33.8349,9000.0
2015-05-22 11:15:00,40.55,40.57,40.55,40.55,4300.0,33.8349,33.8516,33.8349,33.8349,4300.0
2015-05-22 11:20:00,40.56,40.62,40.56,40.62,11400.0,33.8433,33.8934,33.8433,33.8934,11400.0
2015-05-22 11:25:00,40.62,40.62,40.61,40.62,2700.0,33.8934,33.8934,33.885,33.8934,2700.0
2015-05-22 11:30:00,40.61,40.65,40.61,40.64,4900.0,33.885,33.9184,33.885,33.91,4900.0
2015-05-22 11:35:00,40.64,40.67,40.64,40.66,5800.0,33.91,33.9351,33.91,33.9267,5800.0
2015-05-22 11:40:00,40.67,40.68,40.64,40.65,4500.0,33.9351,33.9434,33.91,33.9184,4500.0
2015-05-22 11:45:00,40.66,40.68,40.66,40.66,3100.0,33.9267,33.9434,33.9267,33.9267,3100.0
2015-05-22 11:50:00,40.66,40.71,40.66,40.71,4000.0,33.9267,33.9685,33.9267,33.9685,4000.0
2015-05-22 11:55:00,40.7,40.71,40.68,40.69,8400.0,33.9601,33.9685,33.9434,33.9518,8400.0
2015-05-22 12:00:00,40.68,40.68,40.64,40.64,3300.0,33.9434,33.9434,33.91,33.91,3300.0
2015-05-22 12:05:00,40.65,40.69,40.65,40.67,6000.0,33.9184,33.9518,33.9184,33.9351,6000.0
2015-05-22 12:10:00,40.66,40.68,40.66,40.68,3900.0,33.9267,33.9434,33.9267,33.9434,3900.0
2015-05-22 12:15:00,40.67,40.71,40.67,40.71,4800.0,33.9351,33.9685,33.9351,33.9685,4800.0
2015-05-22 12:20:00,40.7,40.73,40.7,40.73,2600.0,33.9601,33.9851,33.9601,33.9851,2600.0
2015-05-22 12:25:00,40.73,40.77,40.72,40.77,6600.0,33.9851,34.0185,33.9768,34.0185,6600.0
2015-05-22 12:30:00,40.77,40.77,40.76,40.76,1700.0,34.0185,34.0185,34.0102,34.0102,1700.0
2015-05-22 12:35:00,40.76,40.76,40.74,40.74,4700.0,34.0102,34.0102,33.9935,33.9935,4700.0
2015-05-22 12:40:00,40.73,40.73,40.71,40.71,1900.0,33.9851,33.9851,33.9685,33.9685,1900.0
2015-05-22 12:45:00,40.71,40.74,40.71,40.74,6700.0,33.9685,33.9935,33.9685,33.9935,6700.0
2015-05-22 12:50:00,40.73,40.74,40.73,40.73,4500.0,33.9851,33.9935,33.9851,33.9851,4500.0
2015-05-22 12:55:00,40.72,40.75,40.72,40.75,5400.0,33.9768,34.0018,33.9768,34.0018,5400.0
2015-05-22 13:00:00,40.74,40.78,40.72,40.76,10500.0,33.9935,34.0269,33.9768,34.0102,10500.0
2015-05-22 13:05:00,40.76,40.8,40.76,40.8,6600.0,34.0102,34.0435,34.0102,34.0435,6600.0
2015-05-22 13:10:00,40.79,40.79,40.75,40.75,3300.0,34.0352,34.0352,34.0018,34.0018,3300.0
2015-05-22 13:15:00,40.75,40.76,40.72,40.72,2500.0,34.0018,34.0102,33.9768,33.9768,2500.0
2015-05-22 13:20:00,40.72,40.73,40.71,40.73,2800.0,33.9768,33.9851,33.9685,33.9851,2800.0
2015-05-22 13:25:00,40.74,40.77,40.73,40.76,4900.0,33.9935,34.0185,33.9851,34.0102,4900.0
2015-05-22 13:30:00,40.76,40.76,40.73,40.74,4500.0,34.0102,34.0102,33.9851,33.9935,4500.0
2015-05-22 13:35:00,40.73,40.73,40.7,40.71,3700.0,33.9851,33.9851,33.9601,33.9685,3700.0
2015-05-22 13:40:00,40.7,40.71,40.7,40.7,2300.0,33.9601,33.9685,33.9601,33.9601,2300.0
2015-05-22 13:45:00,40.7,40.7,40.67,40.68,9400.0,33.9601,33.9601,33.9351,33.9434,9400.0
2015-05-22 13:50:00,40.68,40.69,40.67,40.67,4300.0,33.9434,33.9518,33.9351,33.9351,4300.0
2015-05-22 13:55:00,40.67,40.68,40.66,40.67,3900.0,33.9351,33.9434,33.9267,33.9351,3900.0
2015-05-22 14:00:00,40.66,40.72,40.66,40.71,13800.0,33.9267,33.9768,33.9267,33.9685,13800.0
2015-05-22 14:05:00,40.71,40.72,40.7,40.72,8300.0,33.9685,33.9768,33.9601,33.9768,8300.0
2015-05-22 14:10:00,40.73,40.73,40.7,40.7,5900.0,33.9851,33.9851,33.9601,33.9601,5900.0
2015-05-22 14:15:00,40.71,40.72,40.7,40.71,3500.0,33.9685,33.9768,33.9601,33.9685,3500.0
2015-05-22 14:20:00,40.71,40.73,40.7,40.71,7200.0,33.9685,33.9851,33.9601,33.9685,7200.0
2015-05-22 14:25:00,40.72,40.75,40.71,40.74,9700.0,33.9768,34.0018,33.9685,33.9935,9700.0
2015-05-22 14:30:00,40.73,40.74,40.71,40.71,3100.0,33.9851,33.9935,33.9685,33.9685,3100.0
2015-05-22 14:35:00,40.71,40.73,40.7,40.72,5300.0,33.9685,33.9851,33.9601,33.9768,5300.0
2015-05-22 14:40:00,40.72,40.72,40.7,40.71,2700.0,33.9768,33.9768,33.9601,33.9685,2700.0
2015-05-22 14:45:00,40.7,40.73,40.7,40.71,4400.0,33.9601,33.9851,33.9601,33.9685,4400.0
2015-05-22 14:50:00,40.71,40.71,40.7,40.71,1600.0,33.9685,33.9685,33.9601,33.9685,1600.0
2015-05-22 14:55:00,40.7,40.71,40.7,40.7,8000.0,33.9601,33.9685,33.9601,33.9601,8000.0
2015-05-22 15:00:00,40.7,40.72,40.7,40.72,8400.0,33.9601,33.9768,33.9601,33.9768,8400.0
2015-05-22 15:05:00,40.71,40.72,40.7,40.72,4100.0,33.9685,33.9768,33.9601,33.9768,4100.0
2015-05-22 15:10:00,40.72,40.72,40.7,40.7,5800.0,33.9768,33.9768,33.9601,33.9601,5800.0
2015-05-22 15:15:00,40.7,40.71,40.69,40.69,7700.0,33.9601,33.9685,33.9518,33.9518,7700.0
2015-05-22 15:20:00,40.69,40.7,40.69,40.69,4700.0,33.9518,33.9601,33.9518,33.9518,4700.0
2015-05-22 15:25:00,40.69,40.69,40.67,40.68,9000.0,33.9518,33.9518,33.9351,33.9434,9000.0
2015-05-22 15:30:00,40.68,40.68,40.67,40.67,6500.0,33.9434,33.9434,33.9351,33.9351,6500.0
2015-05-22 15:35:00,40.68,40.7,40.67,40.7,20300.0,33.9434,33.9601,33.9351,33.9601,20300.0
2015-05-22 15:40:00,40.7,40.7,40.67,40.67,7200.0,33.9601,33.9601,33.9351,33.9351,7200.0
2015-05-22 15:45:00,40.67,40.67,40.65,40.65,21800.0,33.9351,33.9351,33.9184,33.9184,21800.0
2015-05-22 15:50:00,40.65,40.66,40.61,40.61,20100.0,33.9184,33.9267,33.885,33.885,20100.0
2015-05-22 15:55:00,40.61,40.63,40.59,40.61,50900.0,33.885,33.9017,33.8683,33.885,50900.0
2015-05-26 09:30:00,40.59,40.59,40.49,40.57,10400.0,33.8683,33.8683,33.7849,33.8516,10400.0
2015-05-26 09:35:00,40.56,40.56,40.34,40.36,13000.0,33.8433,33.8433,33.6597,33.6764,13000.0
2015-05-26 09:40:00,40.34,40.38,40.29,40.29,12100.0,33.6597,33.6931,33.618,33.618,12100.0
2015-05-26 09:45:00,40.3,40.4,40.26,40.39,14800.0,33.6263,33.7098,33.593,33.7014,14800.0
2015-05-26 09:50:00,40.38,40.42,40.31,40.39,22300.0,33.6931,33.7265,33.6347,33.7014,22300.0
2015-05-26 09:55:00,40.39,40.41,40.38,40.4,15600.0,33.7014,33.7181,33.6931,33.7098,15600.0
2015-05-26 10:00:00,40.39,40.41,40.32,40.37,181000.0,33.7014,33.7181,33.643,33.6848,181000.0
2015-05-26 10:05:00,40.37,40.39,40.36,40.38,8600.0,33.6848,33.7014,33.6764,33.6931,8600.0
2015-05-26 10:10:00,40.37,40.38,40.33,40.37,9800.0,33.6848,33.6931,33.6514,33.6848,9800.0
2015-05-26 10:15:00,40.36,40.37,40.31,40.32,9100.0,33.6764,33.6848,33.6347,33.643,9100.0
2015-05-26 10:20:00,40.33,40.36,40.33,40.35,2700.0,33.6514,33.6764,33.6514,33.6681,2700.0
2015-05-26 10:25:00,40.35,40.36,40.33,40.33,8300.0,33.6681,33.6764,33.6514,33.6514,8300.0
2015-05-26 10:30:00,40.31,40.31,40.27,40.27,3800.0,33.6347,33.6347,33.6013,33.6013,3800.0
2015-05-26 10:35:00,40.27,40.28,40.19,40.2,10800.0,33.6013,33.6097,33.5346,33.5429,10800.0
2015-05-26 10:40:00,40.19,40.19,40.18,40.19,5000.0,33.5346,33.5346,33.5262,33.5346,5000.0
2015-05-26 10:45:00,40.18,40.21,40.17,40.21,13500.0,33.5262,33.5513,33.5179,33.5513,13500.0
2015-05-26 10:50:00,40.21,40.25,40.21,40.23,6700.0,33.5513,33.5846,33.5513,33.5679,6700.0
2015-05-26 10:55:00,40.22,40.24,40.18,40.23,11200.0,33.5596,33.5763,33.5262,33.5679,11200.0
2015-05-26 11:00:00,40.24,40.24,40.17,40.17,4200.0,33.5763,33.5763,33.5179,33.5179,4200.0
2015-05-26 11:05:00,40.17,40.21,40.17,40.19,8000.0,33.5179,33.5513,33.5179,33.5346,8000.0
2015-05-26 11:10:00,40.2,40.2,40.17,40.19,7600.0,33.5429,33.5429,33.5179,33.5346,7600.0
2015-05-26 11:15:00,40.19,40.19,40.16,40.16,7000.0,33.5346,33.5346,33.5095,33.5095,7000.0
2015-05-26 11:20:00,40.16,40.18,40.16,40.17,6900.0,33.5095,33.5262,33.5095,33.5179,6900.0
2015-05-26 11:25:00,40.18,40.18,40.13,40.14,17000.0,33.5262,33.5262,33.4845,33.4928,17000.0
2015-05-26 11:30:00,40.14,40.16,40.13,40.14,20500.0,33.4928,33.5095,33.4845,33.4928,20500.0
2015-05-26 11:35:00,40.14,40.15,40.08,40.09,29700.0,33.4928,33.5012,33.4428,33.4511,29700.0
2015-05-26 11:40:00,40.09,40.1,40.07,40.09,19800.0,33.4511,33.4595,33.4344,33.4511,19800.0
2015-05-26 11:45:00,40.09,40.09,40.07,40.09,13800.0,33.4511,33.4511,33.4344,33.4511,13800.0
2015-05-26 11:50:00,40.08,40.08,40.06,40.07,8800.0,33.4428,33.4428,33.4261,33.4344,8800.0
2015-05-26 11:55:00,40.07,40.08,40.02,40.04,28700.0,33.4344,33.4428,33.3927,33.4094,28700.0
2015-05-26 12:00:00,40.04,40.04,40.0,40.0,9400.0,33.4094,33.4094,33.376,33.376,9400.0
2015-05-26 12:05:00,40.0,40.0,39.97,39.98,10000.0,33.376,33.376,33.351,33.3593,10000.0
2015-05-26 12:10:00,39.97,39.99,39.97,39.98,8600.0,33.351,33.3677,33.351,33.3593,8600.0
2015-05-26 12:15:00,39.98,39.99,39.95,39.95,8700.0,33.3593,33.3677,33.3343,33.3343,8700.0
2015-05-26 12:20:00,39.95,40.0,39.95,39.99,26700.0,33.3343,33.376,33.3343,33.3677,26700.0
2015-05-26 12:25:00,39.99,40.01,39.98,39.99,17300.0,33.3677,33.3844,33.3593,33.3677,17300.0
2015-05-26 12:30:00,40.0,40.01,39.97,39.98,15400.0,33.376,33.3844,33.351,33.3593,15400.0
2015-05-26 12:35:00,39.98,39.98,39.92,39.92,34900.0,33.3593,33.3593,33.3093,33.3093,34900.0
2015-05-26 12:40:00,39.93,39.94,39.92,39.94,10500.0,33.3176,33.326,33.3093,33.326,10500.0
2015-05-26 12:45:00,39.95,39.98,39.95,39.98,4600.0,33.3343,33.3593,33.3343,33.3593,4600.0
2015-05-26 12:50:00,39.99,40.0,39.95,39.96,10400.0,33.3677,33.376,33.3343,33.3427,10400.0
2015-05-26 12:55:00,39.97,39.99,39.97,39.99,5100.0,33.351,33.3677,33.351,33.3677,5100.0
2015-05-26 13:00:00,39.99,40.0,39.97,39.97,13700.0,33.3677,33.376,33.351,33.351,13700.0
2015-05-26 13:05:00,39.97,39.97,39.92,39.93,20400.0,33.351,33.351,33.3093,33.3176,20400.0
2015-05-26 13:10:00,39.93,39.94,39.92,39.93,14700.0,33.3176,33.326,33.3093,33.3176,14700.0
2015-05-26 13:15:00,39.93,39.97,39.92,39.97,13600.0,33.3176,33.351,33.3093,33.351,13600.0
2015-05-26 13:20:00,39.97,39.98,39.96,39.96,14400.0,33.351,33.3593,33.3427,33.3427,14400.0
2015-05-26 13:25:00,39.97,39.98,39.95,39.95,47300.0,33.351,33.3593,33.3343,33.3343,47300.0
2015-05-26 13:30:00,39.96,39.98,39.95,39.97,8500.0,33.3427,33.3593,33.3343,33.351,8500.0
2015-05-26 13:35:00,39.97,39.97,39.92,39.92,8700.0,33.351,33.351,33.3093,33.3093,8700.0
2015-05-26 13:40:00,39.92,39.93,39.89,39.89,8500.0,33.3093,33.3176,33.2842,33.2842,8500.0
2015-05-26 13:45:00,39.9,39.92,39.89,39.91,15800.0,33.2926,33.3093,33.2842,33.3009,15800.0
2015-05-26 13:50:00,39.91,39.91,39.88,39.91,19500.0,33.3009,33.3009,33.2759,33.3009,19500.0
2015-05-26 13:55:00,39.93,39.93,39.88,39.91,9100.0,33.3176,33.3176,33.2759,33.3009,9100.0
2015-05-26 14:00:00,39.91,39.91,39.87,39.87,22500.0,33.3009,33.3009,33.2676,33.2676,22500.0
2015-05-26 14:05:00,39.86,39.86,39.82,39.82,18500.0,33.2592,33.2592,33.2258,33.2258,18500.0
2015-05-26 14:10:00,39.83,39.86,39.82,39.86,9600.0,33.2342,33.2592,33.2258,33.2592,9600.0
2015-05-26 14:15:00,39.86,39.87,39.83,39.83,12600.0,33.2592,33.2676,33.2342,33.2342,12600.0
2015-05-26 14:20:00,39.84,39.84,39.8,39.8,16500.0,33.2425,33.2425,33.2091,33.2091,16500.0
2015-05-26 14:25:00,39.8,39.8,39.79,39.79,30300.0,33.2091,33.2091,33.2008,33.2008,30300.0
2015-05-26 14:30:00,39.79,39.81,39.79,39.8,20800.0,33.2008,33.2175,33.2008,33.2091,20800.0
2015-05-26 14:35:00,39.8,39.8,39.75,39.78,37500.0,33.2091,33.2091,33.1674,33.1925,37500.0
2015-05-26 14:40:00,39.77,39.8,39.76,39.77,16200.0,33.1841,33.2091,33.1758,33.1841,16200.0
2015-05-26 14:45:00,39.77,39.79,39.76,39.76,16100.0,33.1841,33.2008,33.1758,33.1758,16100.0
2015-05-26 14:50:00,39.76,39.77,39.74,39.76,14600.0,33.1758,33.1841,33.1591,33.1758,14600.0
2015-05-26 14:55:00,39.76,39.8,39.75,39.8,10400.0,33.1758,33.2091,33.1674,33.2091,10400.0
2015-05-26 15:00:00,39.8,39.81,39.79,39.81,37700.0,33.2091,33.2175,33.2008,33.2175,37700.0
2015-05-26 15:05:00,39.81,39.87,39.8,39.87,15200.0,33.2175,33.2676,33.2091,33.2676,15200.0
2015-05-26 15:10:00,39.86,39.89,39.86,39.89,16100.0,33.2592,33.2842,33.2592,33.2842,16100.0
2015-05-26 15:15:00,39.89,39.91,39.84,39.84,25400.0,33.2842,33.3009,33.2425,33.2425,25400.0
2015-05-26 15:20:00,39.84,39.88,39.84,39.86,13600.0,33.2425,33.2759,33.2425,33.2592,13600.0
2015-05-26 15:25:00,39.87,39.87,39.83,39.84,35800.0,33.2676,33.2676,33.2342,33.2425,35800.0
2015-05-26 15:30:00,39.84,39.87,39.82,39.85,98000.0,33.2425,33.2676,33.2258,33.2509,98000.0
2015-05-26 15:35:00,39.85,39.87,39.85,39.86,84800.0,33.2509,33.2676,33.2509,33.2592,84800.0
2015-05-26 15:40:00,39.86,39.87,39.84,39.84,55800.0,33.2592,33.2676,33.2425,33.2425,55800.0
2015-05-26 15:45:00,39.84,39.88,39.83,39.86,79700.0,33.2425,33.2759,33.2342,33.2592,79700.0
2015-05-26 15:50:00,39.87,39.88,39.83,39.88,42700.0,33.2676,33.2759,33.2342,33.2759,42700.0
2015-05-26 15:55:00,39.88,39.89,39.85,39.87,96900.0,33.2759,33.2842,33.2509,33.2676,96900.0
2015-05-27 09:35:00,39.92,39.93,39.86,39.89,15200.0,33.3093,33.3176,33.2592,33.2842,15200.0
2015-05-27 09:40:00,39.9,39.91,39.85,39.86,9100.0,33.2926,33.3009,33.2509,33.2592,9100.0
2015-05-27 09:45:00,39.88,39.9,39.86,39.9,5000.0,33.2759,33.2926,33.2592,33.2926,5000.0
2015-05-27 09:50:00,39.9,39.94,39.89,39.94,8900.0,33.2926,33.326,33.2842,33.326,8900.0
2015-05-27 09:55:00,39.95,40.04,39.92,39.93,8500.0,33.3343,33.4094,33.3093,33.3176,8500.0
2015-05-27 10:00:00,39.94,39.98,39.9,39.96,6300.0,33.326,33.3593,33.2926,33.3427,6300.0
2015-05-27 10:05:00,39.96,39.98,39.91,39.98,7900.0,33.3427,33.3593,33.3009,33.3593,7900.0
2015-05-27 10:10:00,39.99,40.04,39.99,40.0,10100.0,33.3677,33.4094,33.3677,33.376,10100.0
2015-05-27 10:15:00,40.0,40.0,39.96,40.0,7400.0,33.376,33.376,33.3427,33.376,7400.0
2015-05-27 10:20:00,40.0,40.02,40.0,40.01,4000.0,33.376,33.3927,33.376,33.3844,4000.0
2015-05-27 10:25:00,40.02,40.03,39.99,39.99,4700.0,33.3927,33.4011,33.3677,33.3677,4700.0
2015-05-27 10:30:00,39.99,40.01,39.98,40.0,6800.0,33.3677,33.3844,33.3593,33.376,6800.0
2015-05-27 10:35:00,40.0,40.01,39.99,40.0,8000.0,33.376,33.3844,33.3677,33.376,8000.0
2015-05-27 10:40:00,40.0,40.01,39.99,39.99,5000.0,33.376,33.3844,33.3677,33.3677,5000.0
2015-05-27 10:45:00,40.0,40.01,39.98,39.98,8000.0,33.376,33.3844,33.3593,33.3593,8000.0
2015-05-27 10:50:00,39.99,40.0,39.98,40.0,5000.0,33.3677,33.376,33.3593,33.376,5000.0
2015-05-27 10:55:00,40.0,40.03,40.0,40.01,10600.0,33.376,33.4011,33.376,33.3844,10600.0
2015-05-27 11:00:00,40.01,40.01,40.0,40.01,1700.0,33.3844,33.3844,33.376,33.3844,1700.0
2015-05-27 11:05:00,40.0,40.01,39.98,39.98,5100.0,33.376,33.3844,33.3593,33.3593,5100.0
2015-05-27 11:10:00,39.98,39.98,39.96,39.96,11000.0,33.3593,33.3593,33.3427,33.3427,11000.0
2015-05-27 11:15:00,39.97,40.0,39.96,39.99,5300.0,33.351,33.376,33.3427,33.3677,5300.0
2015-05-27 11:20:00,39.99,40.01,39.97,40.01,9000.0,33.3677,33.3844,33.351,33.3844,9000.0
2015-05-27 11:25:00,40.0,40.01,39.98,40.0,7900.0,33.376,33.3844,33.3593,33.376,7900.0
2015-05-27 11:30:00,40.01,40.01,40.0,40.01,3500.0,33.3844,33.3844,33.376,33.3844,3500.0
2015-05-27 11:35:00,40.01,40.01,39.98,39.98,5700.0,33.3844,33.3844,33.3593,33.3593,5700.0
2015-05-27 11:40:00,39.99,40.04,39.98,40.02,16700.0,33.3677,33.4094,33.3593,33.3927,16700.0
2015-05-27 11:45:00,40.01,40.03,40.0,40.02,12200.0,33.3844,33.4011,33.376,33.3927,12200.0
2015-05-27 11:50:00,40.03,40.06,40.03,40.06,11800.0,33.4011,33.4261,33.4011,33.4261,11800.0
2015-05-27 11:55:00,40.07,40.07,40.03,40.03,10300.0,33.4344,33.4344,33.4011,33.4011,10300.0
2015-05-27 12:00:00,40.04,40.04,40.03,40.03,3100.0,33.4094,33.4094,33.4011,33.4011,3100.0
2015-05-27 12:05:00,40.04,40.04,40.03,40.03,4700.0,33.4094,33.4094,33.4011,33.4011,4700.0
2015-05-27 12:10:00,40.03,40.04,40.03,40.03,1000.0,33.4011,33.4094,33.4011,33.4011,1000.0
2015-05-27 12:15:00,40.04,40.04,39.98,39.98,18000.0,33.4094,33.4094,33.3593,33.3593,18000.0
2015-05-27 12:20:00,39.98,40.0,39.96,40.0,10500.0,33.3593,33.376,33.3427,33.376,10500.0
2015-05-27 12:25:00,40.0,40.0,39.97,39.98,5500.0,33.376,33.376,33.351,33.3593,5500.0
2015-05-27 12:30:00,39.99,40.01,39.99,40.0,11100.0,33.3677,33.3844,33.3677,33.376,11100.0
2015-05-27 12:35:00,39.99,40.0,39.99,39.99,2600.0,33.3677,33.376,33.3677,33.3677,2600.0
2015-05-27 12:40:00,40.0,40.0,39.98,40.0,17500.0,33.376,33.376,33.3593,33.376,17500.0
2015-05-27 12:45:00,39.99,39.99,39.97,39.97,5200.0,33.3677,33.3677,33.351,33.351,5200.0
2015-05-27 12:50:00,39.98,39.98,39.97,39.97,2000.0,33.3593,33.3593,33.351,33.351,2000.0
2015-05-27 12:55:00,39.97,39.98,39.97,39.97,3600.0,33.351,33.3593,33.351,33.351,3600.0
2015-05-27 13:00:00,39.97,39.98,39.95,39.98,26500.0,33.351,33.3593,33.3343,33.3593,26500.0
2015-05-27 13:05:00,39.98,39.98,39.96,39.97,10000.0,33.3593,33.3593,33.3427,33.351,10000.0
2015-05-27 13:10:00,39.97,40.01,39.96,39.99,19800.0,33.351,33.3844,33.3427,33.3677,19800.0
2015-05-27 13:15:00,39.98,39.99,39.98,39.98,1400.0,33.3593,33.3677,33.3593,33.3593,1400.0
2015-05-27 13:20:00,39.98,40.03,39.98,39.99,23100.0,33.3593,33.4011,33.3593,33.3677,23100.0
2015-05-27 13:25:00,39.99,40.0,39.99,39.99,1800.0,33.3677,33.376,33.3677,33.3677,1800.0
2015-05-27 13:30:00,40.0,40.0,39.98,39.98,17700.0,33.376,33.376,33.3593,33.3593,17700.0
2015-05-27 13:35:00,39.99,40.0,39.98,39.99,14600.0,33.3677,33.376,33.3593,33.3677,14600.0
2015-05-27 13:40:00,39.99,40.0,39.98,39.98,21300.0,33.3677,33.376,33.3593,33.3593,21300.0
2015-05-27 13:45:00,39.98,39.98,39.97,39.98,2400.0,33.3593,33.3593,33.351,33.3593,2400.0
2015-05-27 13:50:00,39.98,40.0,39.97,40.0,9300.0,33.3593,33.376,33.351,33.376,9300.0
2015-05-27 13:55:00,40.0,40.0,39.98,39.98,12600.0,33.376,33.376,33.3593,33.3593,12600.0
2015-05-27 14:00:00,39.99,40.01,39.98,39.99,29200.0,33.3677,33.3844,33.3593,33.3677,29200.0
2015-05-27 14:05:00,40.0,40.01,39.98,39.98,15600.0,33.376,33.3844,33.3593,33.3593,15600.0
2015-05-27 14:10:00,39.99,40.01,39.98,40.0,49900.0,33.3677,33.3844,33.3593,33.376,49900.0
2015-05-27 14:15:00,40.0,40.03,40.0,40.02,64800.0,33.376,33.4011,33.376,33.3927,64800.0
2015-05-27 14:20:00,40.03,40.04,40.01,40.02,14900.0,33.4011,33.4094,33.3844,33.3927,14900.0
2015-05-27 14:25:00,40.02,40.02,39.98,39.98,18400.0,33.3927,33.3927,33.3593,33.3593,18400.0
2015-05-27 14:30:00,39.98,40.01,39.98,40.0,33400.0,33.3593,33.3844,33.3593,33.376,33400.0
2015-05-27 14:35:00,40.01,40.01,39.99,40.0,33400.0,33.3844,33.3844,33.3677,33.376,33400.0
2015-05-27 14:40:00,40.0,40.01,39.99,40.0,33200.0,33.376,33.3844,33.3677,33.376,33200.0
2015-05-27 14:45:00,40.0,40.01,39.99,39.99,7700.0,33.376,33.3844,33.3677,33.3677,7700.0
2015-05-27 14:50:00,39.99,40.01,39.99,40.01,21600.0,33.3677,33.3844,33.3677,33.3844,21600.0
2015-05-27 14:55:00,40.0,40.02,40.0,40.01,31100.0,33.376,33.3927,33.376,33.3844,31100.0
2015-05-27 15:00:00,40.02,40.02,40.0,40.0,53300.0,33.3927,33.3927,33.376,33.376,53300.0
2015-05-27 15:05:00,40.01,40.07,40.0,40.07,35100.0,33.3844,33.4344,33.376,33.4344,35100.0
2015-05-27 15:10:00,40.07,40.1,40.06,40.09,10400.0,33.4344,33.4595,33.4261,33.4511,10400.0
2015-05-27 15:15:00,40.09,40.1,40.01,40.02,110000.0,33.4511,33.4595,33.3844,33.3927,110000.0
2015-05-27 15:20:00,40.03,40.06,40.01,40.02,93500.0,33.4011,33.4261,33.3844,33.3927,93500.0
2015-05-27 15:25:00,40.02,40.04,40.02,40.03,48500.0,33.3927,33.4094,33.3927,33.4011,48500.0
2015-05-27 15:30:00,40.03,40.04,40.01,40.02,115000.0,33.4011,33.4094,33.3844,33.3927,115000.0
2015-05-27 15:35:00,40.01,40.06,40.0,40.01,131800.0,33.3844,33.4261,33.376,33.3844,131800.0
2015-05-27 15:40:00,40.02,40.02,40.0,40.0,104400.0,33.3927,33.3927,33.376,33.376,104400.0
2015-05-27 15:45:00,40.01,40.06,40.0,40.06,79300.0,33.3844,33.4261,33.376,33.4261,79300.0
2015-05-27 15:50:00,40.06,40.1,40.06,40.1,20500.0,33.4261,33.4595,33.4261,33.4595,20500.0
2015-05-27 15:55:00,40.09,40.1,40.07,40.08,63700.0,33.4511,33.4595,33.4344,33.4428,63700.0
2015-05-28 09:30:00,40.09,40.09,39.94,39.94,15800.0,33.4511,33.4511,33.326,33.326,15800.0
2015-05-28 09:35:00,39.93,40.12,39.92,40.0,61400.0,33.3176,33.4762,33.3093,33.376,61400.0
2015-05-28 09:40:00,40.01,40.03,39.92,40.0,39700.0,33.3844,33.4011,33.3093,33.376,39700.0
2015-05-28 09:45:00,40.0,40.16,39.97,40.16,51200.0,33.376,33.5095,33.351,33.5095,51200.0
2015-05-28 09:50:00,40.13,40.14,40.05,40.09,4700.0,33.4845,33.4928,33.4177,33.4511,4700.0
2015-05-28 09:55:00,40.08,40.11,40.0,40.03,57000.0,33.4428,33.4678,33.376,33.4011,57000.0
2015-05-28 10:00:00,40.05,40.1,40.05,40.08,10100.0,33.4177,33.4595,33.4177,33.4428,10100.0
2015-05-28 10:05:00,40.08,40.09,40.05,40.09,13200.0,33.4428,33.4511,33.4177,33.4511,13200.0
2015-05-28 10:10:00,40.1,40.1,40.09,40.1,12000.0,33.4595,33.4595,33.4511,33.4595,12000.0
2015-05-28 10:15:00,40.1,40.16,40.09,40.16,8600.0,33.4595,33.5095,33.4511,33.5095,8600.0
2015-05-28 10:20:00,40.17,40.18,40.15,40.17,9400.0,33.5179,33.5262,33.5012,33.5179,9400.0
2015-05-28 10:25:00,40.18,40.19,40.16,40.17,8200.0,33.5262,33.5346,33.5095,33.5179,8200.0
2015-05-28 10:30:00,40.17,40.17,40.08,40.08,7400.0,33.5179,33.5179,33.4428,33.4428,7400.0
2015-05-28 10:35:00,40.09,40.11,40.07,40.11,7500.0,33.4511,33.4678,33.4344,33.4678,7500.0
2015-05-28 10:40:00,40.09,40.14,40.09,40.14,5600.0,33.4511,33.4928,33.4511,33.4928,5600.0
2015-05-28 10:45:00,40.12,40.13,40.11,40.13,4300.0,33.4762,33.4845,33.4678,33.4845,4300.0
2015-05-28 10:50:00,40.13,40.14,40.11,40.14,8000.0,33.4845,33.4928,33.4678,33.4928,8000.0
2015-05-28 10:55:00,40.14,40.15,40.13,40.13,7500.0,33.4928,33.5012,33.4845,33.4845,7500.0
2015-05-28 11:00:00,40.14,40.15,40.07,40.08,35600.0,33.4928,33.5012,33.4344,33.4428,35600.0
2015-05-28 11:05:00,40.07,40.1,40.07,40.09,6900.0,33.4344,33.4595,33.4344,33.4511,6900.0
2015-05-28 11:10:00,40.09,40.1,40.08,40.08,96800.0,33.4511,33.4595,33.4428,33.4428,96800.0
2015-05-28 11:15:00,40.1,40.11,40.09,40.11,17600.0,33.4595,33.4678,33.4511,33.4678,17600.0
2015-05-28 11:20:00,40.11,40.11,40.1,40.11,2200.0,33.4678,33.4678,33.4595,33.4678,2200.0
2015-05-28 11:25:00,40.11,40.11,40.08,40.11,43200.0,33.4678,33.4678,33.4428,33.4678,43200.0
2015-05-28 11:30:00,40.11,40.12,40.08,40.09,103500.0,33.4678,33.4762,33.4428,33.4511,103500.0
2015-05-28 11:35:00,40.09,40.1,40.07,40.1,64900.0,33.4511,33.4595,33.4344,33.4595,64900.0
2015-05-28 11:40:00,40.09,40.11,40.09,40.11,13000.0,33.4511,33.4678,33.4511,33.4678,13000.0
2015-05-28 11:45:00,40.11,40.11,40.07,40.1,60200.0,33.4678,33.4678,33.4344,33.4595,60200.0
2015-05-28 11:50:00,40.09,40.1,40.07,40.08,9600.0,33.4511,33.4595,33.4344,33.4428,9600.0
2015-05-28 11:55:00,40.07,40.07,40.02,40.04,20100.0,33.4344,33.4344,33.3927,33.4094,20100.0
2015-05-28 12:00:00,40.04,40.05,40.04,40.05,3800.0,33.4094,33.4177,33.4094,33.4177,3800.0
2015-05-28 12:05:00,40.04,40.05,40.04,40.05,7000.0,33.4094,33.4177,33.4094,33.4177,7000.0
2015-05-28 12:10:00,40.04,40.08,40.04,40.05,53200.0,33.4094,33.4428,33.4094,33.4177,53200.0
2015-05-28 12:15:00,40.06,40.09,40.05,40.06,27000.0,33.4261,33.4511,33.4177,33.4261,27000.0
2015-05-28 12:20:00,40.06,40.07,40.05,40.06,11200.0,33.4261,33.4344,33.4177,33.4261,11200.0
2015-05-28 12:25:00,40.06,40.08,40.05,40.07,10300.0,33.4261,33.4428,33.4177,33.4344,10300.0
2015-05-28 12:30:00,40.08,40.08,40.05,40.05,9700.0,33.4428,33.4428,33.4177,33.4177,9700.0
2015-05-28 12:35:00,40.05,40.06,40.04,40.06,10900.0,33.4177,33.4261,33.4094,33.4261,10900.0
2015-05-28 12:40:00,40.06,40.1,40.05,40.1,6900.0,33.4261,33.4595,33.4177,33.4595,6900.0
2015-05-28 12:45:00,40.09,40.1,40.07,40.07,22800.0,33.4511,33.4595,33.4344,33.4344,22800.0
2015-05-28 12:50:00,40.08,40.08,40.08,40.08,2600.0,33.4428,33.4428,33.4428,33.4428,2600.0
2015-05-28 12:55:00,40.08,40.1,40.08,40.1,13000.0,33.4428,33.4595,33.4428,33.4595,13000.0
2015-05-28 13:00:00,40.09,40.09,40.07,40.09,7300.0,33.4511,33.4511,33.4344,33.4511,7300.0
2015-05-28 13:05:00,40.09,40.1,40.08,40.08,11000.0,33.4511,33.4595,33.4428,33.4428,11000.0
2015-05-28 13:10:00,40.07,40.07,40.05,40.06,5000.0,33.4344,33.4344,33.4177,33.4261,5000.0
2015-05-28 13:15:00,40.07,40.08,40.05,40.05,5900.0,33.4344,33.4428,33.4177,33.4177,5900.0
2015-05-28 13:20:00,40.05,40.06,40.04,40.05,7300.0,33.4177,33.4261,33.4094,33.4177,7300.0
2015-05-28 13:25:00,40.05,40.06,40.04,40.06,11100.0,33.4177,33.4261,33.4094,33.4261,11100.0
2015-05-28 13:30:00,40.07,40.07,40.05,40.06,9800.0,33.4344,33.4344,33.4177,33.4261,9800.0
2015-05-28 13:35:00,40.07,40.08,40.06,40.06,12900.0,33.4344,33.4428,33.4261,33.4261,12900.0
2015-05-28 13:40:00,40.06,40.07,40.05,40.05,17800.0,33.4261,33.4344,33.4177,33.4177,17800.0
2015-05-28 13:45:00,40.06,40.1,40.06,40.1,23500.0,33.4261,33.4595,33.4261,33.4595,23500.0
2015-05-28 13:50:00,40.1,40.1,40.07,40.08,16200.0,33.4595,33.4595,33.4344,33.4428,16200.0
2015-05-28 13:55:00,40.08,40.08,40.06,40.06,4400.0,33.4428,33.4428,33.4261,33.4261,4400.0
2015-05-28 14:00:00,40.06,40.07,40.05,40.07,6400.0,33.4261,33.4344,33.4177,33.4344,6400.0
2015-05-28 14:05:00,40.07,40.08,40.05,40.05,13500.0,33.4344,33.4428,33.4177,33.4177,13500.0
2015-05-28 14:10:00,40.05,40.06,40.04,40.05,39100.0,33.4177,33.4261,33.4094,33.4177,39100.0
2015-05-28 14:15:00,40.05,40.06,40.04,40.06,8200.0,33.4177,33.4261,33.4094,33.4261,8200.0
2015-05-28 14:20:00,40.06,40.09,40.05,40.07,25000.0,33.4261,33.4511,33.4177,33.4344,25000.0
2015-05-28 14:25:00,40.07,40.09,40.06,40.09,167700.0,33.4344,33.4511,33.4261,33.4511,167700.0
2015-05-28 14:30:00,40.08,40.08,40.04,40.04,7000.0,33.4428,33.4428,33.4094,33.4094,7000.0
2015-05-28 14:35:00,40.04,40.07,40.03,40.05,16600.0,33.4094,33.4344,33.4011,33.4177,16600.0
2015-05-28 14:40:00,40.05,40.06,40.04,40.05,8200.0,33.4177,33.4261,33.4094,33.4177,8200.0
2015-05-28 14:45:00,40.05,40.06,40.04,40.05,11000.0,33.4177,33.4261,33.4094,33.4177,11000.0
2015-05-28 14:50:00,40.05,40.05,40.03,40.04,12900.0,33.4177,33.4177,33.4011,33.4094,12900.0
2015-05-28 14:55:00,40.04,40.05,40.03,40.05,14200.0,33.4094,33.4177,33.4011,33.4177,14200.0
2015-05-28 15:00:00,40.04,40.08,40.04,40.08,13500.0,33.4094,33.4428,33.4094,33.4428,13500.0
2015-05-28 15:05:00,40.07,40.11,40.07,40.1,27400.0,33.4344,33.4678,33.4344,33.4595,27400.0
2015-05-28 15:10:00,40.1,40.1,40.08,40.09,7900.0,33.4595,33.4595,33.4428,33.4511,7900.0
2015-05-28 15:15:00,40.09,40.11,40.07,40.07,12700.0,33.4511,33.4678,33.4344,33.4344,12700.0
2015-05-28 15:20:00,40.08,40.09,40.07,40.08,11100.0,33.4428,33.4511,33.4344,33.4428,11100.0
2015-05-28 15:25:00,40.08,40.08,40.06,40.07,11800.0,33.4428,33.4428,33.4261,33.4344,11800.0
2015-05-28 15:30:00,40.07,40.08,40.06,40.07,13300.0,33.4344,33.4428,33.4261,33.4344,13300.0
2015-05-28 15:35:00,40.07,40.09,40.06,40.09,12500.0,33.4344,33.4511,33.4261,33.4511,12500.0
2015-05-28 15:40:00,40.09,40.1,40.06,40.08,34200.0,33.4511,33.4595,33.4261,33.4428,34200.0
2015-05-28 15:45:00,40.08,40.11,40.08,40.11,32400.0,33.4428,33.4678,33.4428,33.4678,32400.0
2015-05-28 15:50:00,40.11,40.13,40.09,40.13,54400.0,33.4678,33.4845,33.4511,33.4845,54400.0
2015-05-28 15:55:00,40.13,40.17,40.12,40.17,117300.0,33.4845,33.5179,33.4762,33.5179,117300.0
2015-05-29 09:30:00,40.2,40.3,40.19,40.27,24400.0,33.5429,33.6263,33.5346,33.6013,24400.0
2015-05-29 09:35:00,40.27,40.28,40.14,40.24,61000.0,33.6013,33.6097,33.4928,33.5763,61000.0
2015-05-29 09:40:00,40.26,40.28,40.22,40.22,12200.0,33.593,33.6097,33.5596,33.5596,12200.0
2015-05-29 09:45:00,40.21,40.26,40.2,40.24,18600.0,33.5513,33.593,33.5429,33.5763,18600.0
2015-05-29 09:50:00,40.24,40.34,40.24,40.34,18800.0,33.5763,33.6597,33.5763,33.6597,18800.0
2015-05-29 09:55:00,40.35,40.36,40.32,40.33,11100.0,33.6681,33.6764,33.643,33.6514,11100.0
2015-05-29 10:00:00,40.34,40.36,40.33,40.35,12800.0,33.6597,33.6764,33.6514,33.6681,12800.0
2015-05-29 10:05:00,40.35,40.36,40.32,40.34,166000.0,33.6681,33.6764,33.643,33.6597,166000.0
2015-05-29 10:10:00,40.33,40.34,40.29,40.31,12900.0,33.6514,33.6597,33.618,33.6347,12900.0
2015-05-29 10:15:00,40.31,40.31,40.27,40.28,12500.0,33.6347,33.6347,33.6013,33.6097,12500.0
2015-05-29 10:20:00,40.29,40.31,40.29,40.29,9600.0,33.618,33.6347,33.618,33.618,9600.0
2015-05-29 10:25:00,40.29,40.3,40.27,40.27,14200.0,33.618,33.6263,33.6013,33.6013,14200.0
2015-05-29 10:30:00,40.27,40.27,40.23,40.23,15100.0,33.6013,33.6013,33.5679,33.5679,15100.0
2015-05-29 10:35:00,40.24,40.24,40.19,40.2,13000.0,33.5763,33.5763,33.5346,33.5429,13000.0
2015-05-29 10:40:00,40.19,40.19,40.12,40.12,17500.0,33.5346,33.5346,33.4762,33.4762,17500.0
2015-05-29 10:45:00,40.12,40.12,40.08,40.09,11300.0,33.4762,33.4762,33.4428,33.4511,11300.0
2015-05-29 10:50:00,40.06,40.08,40.05,40.06,10800.0,33.4261,33.4428,33.4177,33.4261,10800.0
2015-05-29 10:55:00,40.06,40.1,40.05,40.09,7300.0,33.4261,33.4595,33.4177,33.4511,7300.0
2015-05-29 11:00:00,40.09,40.1,40.07,40.08,8400.0,33.4511,33.4595,33.4344,33.4428,8400.0
2015-05-29 11:05:00,40.08,40.11,40.07,40.09,17100.0,33.4428,33.4678,33.4344,33.4511,17100.0
2015-05-29 11:10:00,40.1,40.13,40.1,40.13,12300.0,33.4595,33.4845,33.4595,33.4845,12300.0
2015-05-29 11:15:00,40.14,40.17,40.12,40.16,9200.0,33.4928,33.5179,33.4762,33.5095,9200.0
2015-05-29 11:20:00,40.17,40.17,40.13,40.14,12200.0,33.5179,33.5179,33.4845,33.4928,12200.0
2015-05-29 11:25:00,40.14,40.14,40.12,40.12,9500.0,33.4928,33.4928,33.4762,33.4762,9500.0
2015-05-29 11:30:00,40.12,40.17,40.1,40.17,15400.0,33.4762,33.5179,33.4595,33.5179,15400.0
2015-05-29 11:35:00,40.16,40.17,40.13,40.16,7500.0,33.5095,33.5179,33.4845,33.5095,7500.0
2015-05-29 11:40:00,40.17,40.23,40.17,40.21,11700.0,33.5179,33.5679,33.5179,33.5513,11700.0
2015-05-29 11:45:00,40.21,40.24,40.2,40.23,6600.0,33.5513,33.5763,33.5429,33.5679,6600.0
2015-05-29 11:50:00,40.23,40.24,40.2,40.22,8600.0,33.5679,33.5763,33.5429,33.5596,8600.0
2015-05-29 11:55:00,40.22,40.23,40.21,40.21,7800.0,33.5596,33.5679,33.5513,33.5513,7800.0
2015-05-29 12:00:00,40.21,40.25,40.21,40.23,6300.0,33.5513,33.5846,33.5513,33.5679,6300.0
2015-05-29 12:05:00,40.23,40.24,40.21,40.22,4200.0,33.5679,33.5763,33.5513,33.5596,4200.0
2015-05-29 12:10:00,40.22,40.22,40.18,40.18,9200.0,33.5596,33.5596,33.5262,33.5262,9200.0
2015-05-29 12:15:00,40.18,40.22,40.17,40.22,12100.0,33.5262,33.5596,33.5179,33.5596,12100.0
2015-05-29 12:20:00,40.22,40.24,40.21,40.24,6600.0,33.5596,33.5763,33.5513,33.5763,6600.0
2015-05-29 12:25:00,40.23,40.27,40.23,40.26,14900.0,33.5679,33.6013,33.5679,33.593,14900.0
2015-05-29 12:30:00,40.26,40.3,40.25,40.25,26200.0,33.593,33.6263,33.5846,33.5846,26200.0
2015-05-29 12:35:00,40.25,40.26,40.24,40.26,9700.0,33.5846,33.593,33.5763,33.593,9700.0
2015-05-29 12:40:00,40.27,40.28,40.26,40.26,7200.0,33.6013,33.6097,33.593,33.593,7200.0
2015-05-29 12:45:00,40.27,40.28,40.26,40.27,5500.0,33.6013,33.6097,33.593,33.6013,5500.0
2015-05-29 12:50:00,40.26,40.26,40.24,40.24,4000.0,33.593,33.593,33.5763,33.5763,4000.0
2015-05-29 12:55:00,40.25,40.28,40.24,40.25,80600.0,33.5846,33.6097,33.5763,33.5846,80600.0
2015-05-29 13:00:00,40.25,40.29,40.24,40.29,7300.0,33.5846,33.618,33.5763,33.618,7300.0
2015-05-29 13:05:00,40.28,40.29,40.25,40.27,33800.0,33.6097,33.618,33.5846,33.6013,33800.0
2015-05-29 13:10:00,40.27,40.29,40.26,40.28,8000.0,33.6013,33.618,33.593,33.6097,8000.0
2015-05-29 13:15:00,40.28,40.31,40.26,40.3,16300.0,33.6097,33.6347,33.593,33.6263,16300.0
2015-05-29 13:20:00,40.3,40.37,40.3,40.35,14400.0,33.6263,33.6848,33.6263,33.6681,14400.0
2015-05-29 13:25:00,40.35,40.35,40.33,40.33,4300.0,33.6681,33.6681,33.6514,33.6514,4300.0
2015-05-29 13:30:00,40.34,40.36,40.32,40.34,16800.0,33.6597,33.6764,33.643,33.6597,16800.0
2015-05-29 13:35:00,40.34,40.37,40.33,40.35,13800.0,33.6597,33.6848,33.6514,33.6681,13800.0
2015-05-29 13:40:00,40.34,40.35,40.34,40.34,2600.0,33.6597,33.6681,33.6597,33.6597,2600.0
2015-05-29 13:45:00,40.35,40.36,40.32,40.32,8100.0,33.6681,33.6764,33.643,33.643,8100.0
2015-05-29 13:50:00,40.33,40.33,40.28,40.29,39500.0,33.6514,33.6514,33.6097,33.618,39500.0
2015-05-29 13:55:00,40.28,40.29,40.24,40.24,6600.0,33.6097,33.618,33.5763,33.5763,6600.0
2015-05-29 14:00:00,40.24,40.24,40.23,40.23,3300.0,33.5763,33.5763,33.5679,33.5679,3300.0
2015-05-29 14:05:00,40.22,40.24,40.21,40.23,12700.0,33.5596,33.5763,33.5513,33.5679,12700.0
2015-05-29 14:10:00,40.23,40.25,40.22,40.25,18900.0,33.5679,33.5846,33.5596,33.5846,18900.0
2015-05-29 14:15:00,40.25,40.25,40.23,40.24,11600.0,33.5846,33.5846,33.5679,33.5763,11600.0
2015-05-29 14:20:00,40.25,40.25,40.19,40.2,10800.0,33.5846,33.5846,33.5346,33.5429,10800.0
2015-05-29 14:25:00,40.2,40.25,40.2,40.23,9200.0,33.5429,33.5846,33.5429,33.5679,9200.0
2015-05-29 14:30:00,40.23,40.25,40.21,40.24,11800.0,33.5679,33.5846,33.5513,33.5763,11800.0
2015-05-29 14:35:00,40.24,40.25,40.22,40.24,11300.0,33.5763,33.5846,33.5596,33.5763,11300.0
2015-05-29 14:40:00,40.23,40.24,40.21,40.24,21700.0,33.5679,33.5763,33.5513,33.5763,21700.0
2015-05-29 14:45:00,40.24,40.25,40.18,40.19,18200.0,33.5763,33.5846,33.5262,33.5346,18200.0
2015-05-29 14:50:00,40.18,40.21,40.17,40.21,5300.0,33.5262,33.5513,33.5179,33.5513,5300.0
2015-05-29 14:55:00,40.21,40.21,40.19,40.2,4200.0,33.5513,33.5513,33.5346,33.5429,4200.0
2015-05-29 15:00:00,40.2,40.21,40.18,40.2,16800.0,33.5429,33.5513,33.5262,33.5429,16800.0
2015-05-29 15:05:00,40.2,40.29,40.2,40.29,38800.0,33.5429,33.618,33.5429,33.618,38800.0
2015-05-29 15:10:00,40.29,40.32,40.28,40.31,23100.0,33.618,33.643,33.6097,33.6347,23100.0
2015-05-29 15:15:00,40.31,40.31,40.27,40.28,16200.0,33.6347,33.6347,33.6013,33.6097,16200.0
2015-05-29 15:20:00,40.28,40.28,40.23,40.26,20100.0,33.6097,33.6097,33.5679,33.593,20100.0
2015-05-29 15:25:00,40.26,40.29,40.26,40.29,14400.0,33.593,33.618,33.593,33.618,14400.0
2015-05-29 15:30:00,40.28,40.29,40.24,40.26,22300.0,33.6097,33.618,33.5763,33.593,22300.0
2015-05-29 15:35:00,40.26,40.27,40.25,40.27,21400.0,33.593,33.6013,33.5846,33.6013,21400.0
2015-05-29 15:40:00,40.27,40.32,40.26,40.31,17300.0,33.6013,33.643,33.593,33.6347,17300.0
2015-05-29 15:45:00,40.32,40.35,40.3,40.32,91600.0,33.643,33.6681,33.6263,33.643,91600.0
2015-05-29 15:50:00,40.32,40.32,40.3,40.3,50500.0,33.643,33.643,33.6263,33.6263,50500.0
2015-05-29 15:55:00,40.31,40.34,40.28,40.28,198900.0,33.6347,33.6597,33.6097,33.6097,198900.0
2015-06-01 09:30:00,40.38,40.38,40.23,40.29,24187.0,33.6931,33.6931,33.5679,33.618,24187.0
2015-06-01 09:35:00,40.19,40.33,40.17,40.28,75421.0,33.5346,33.6514,33.5179,33.6097,75421.0
2015-06-01 09:40:00,40.28,40.32,40.28,40.28,9384.0,33.6097,33.643,33.6097,33.6097,9384.0
2015-06-01 09:45:00,40.3,40.31,40.23,40.24,6677.0,33.6263,33.6347,33.5679,33.5763,6677.0
2015-06-01 09:50:00,40.24,40.3,40.21,40.29,4862.0,33.5763,33.6263,33.5513,33.618,4862.0
2015-06-01 09:55:00,40.29,40.33,40.25,40.29,13629.0,33.618,33.6514,33.5846,33.618,13629.0
2015-06-01 10:00:00,40.3,40.34,40.27,40.27,17057.0,33.6263,33.6597,33.6013,33.6013,17057.0
2015-06-01 10:05:00,40.28,40.31,40.25,40.3,12660.0,33.6097,33.6347,33.5846,33.6263,12660.0
2015-06-01 10:10:00,40.3,40.3,40.16,40.16,12394.0,33.6263,33.6263,33.5095,33.5095,12394.0
2015-06-01 10:15:00,40.16,40.16,40.07,40.09,12693.0,33.5095,33.5095,33.4344,33.4511,12693.0
2015-06-01 10:20:00,40.09,40.16,40.08,40.14,6313.0,33.4511,33.5095,33.4428,33.4928,6313.0
2015-06-01 10:25:00,40.14,40.18,40.11,40.18,8353.0,33.4928,33.5262,33.4678,33.5262,8353.0
2015-06-01 10:30:00,40.18,40.18,40.12,40.14,10487.0,33.5262,33.5262,33.4762,33.4928,10487.0
2015-06-01 10:35:00,40.14,40.14,40.1,40.1,13183.0,33.4928,33.4928,33.4595,33.4595,13183.0
2015-06-01 10:40:00,40.1,40.1,40.05,40.07,10200.0,33.4595,33.4595,33.4177,33.4344,10200.0
2015-06-01 10:45:00,40.06,40.09,40.05,40.08,12123.0,33.4261,33.4511,33.4177,33.4428,12123.0
2015-06-01 10:50:00,40.1,40.14,40.09,40.13,4012.0,33.4595,33.4928,33.4511,33.4845,4012.0
2015-06-01 10:55:00,40.12,40.22,40.11,40.21,12521.0,33.4762,33.5596,33.4678,33.5513,12521.0
2015-06-01 11:00:00,40.21,40.3,40.2,40.3,9960.0,33.5513,33.6263,33.5429,33.6263,9960.0
2015-06-01 11:05:00,40.3,40.32,40.27,40.29,43993.0,33.6263,33.643,33.6013,33.618,43993.0
2015-06-01 11:10:00,40.29,40.32,40.28,40.28,23341.0,33.618,33.643,33.6097,33.6097,23341.0
2015-06-01 11:15:00,40.28,40.3,40.27,40.29,6411.0,33.6097,33.6263,33.6013,33.618,6411.0
2015-06-01 11:20:00,40.28,40.31,40.28,40.29,20668.0,33.6097,33.6347,33.6097,33.618,20668.0
2015-06-01 11:25:00,40.29,40.29,40.22,40.22,6406.0,33.618,33.618,33.5596,33.5596,6406.0
2015-06-01 11:30:00,40.22,40.26,40.21,40.26,7800.0,33.5596,33.593,33.5513,33.593,7800.0
2015-06-01 11:35:00,40.26,40.29,40.25,40.26,6918.0,33.593,33.618,33.5846,33.593,6918.0
2015-06-01 11:40:00,40.27,40.29,40.26,40.29,6764.0,33.6013,33.618,33.593,33.618,6764.0
2015-06-01 11:45:00,40.3,40.3,40.24,40.24,6101.0,33.6263,33.6263,33.5763,33.5763,6101.0
2015-06-01 11:50:00,40.24,40.25,40.23,40.24,7045.0,33.5763,33.5846,33.5679,33.5763,7045.0
2015-06-01 11:55:00,40.24,40.24,40.22,40.23,5445.0,33.5763,33.5763,33.5596,33.5679,5445.0
2015-06-01 12:00:00,40.24,40.29,40.23,40.29,5000.0,33.5763,33.618,33.5679,33.618,5000.0
2015-06-01 12:05:00,40.3,40.31,40.29,40.31,8279.0,33.6263,33.6347,33.618,33.6347,8279.0
2015-06-01 12:10:00,40.3,40.31,40.28,40.28,4245.0,33.6263,33.6347,33.6097,33.6097,4245.0
2015-06-01 12:15:00,40.28,40.35,40.28,40.34,23689.0,33.6097,33.6681,33.6097,33.6597,23689.0
2015-06-01 12:20:00,40.34,40.36,40.34,40.36,6787.0,33.6597,33.6764,33.6597,33.6764,6787.0
2015-06-01 12:25:00,40.36,40.39,40.35,40.36,21577.0,33.6764,33.7014,33.6681,33.6764,21577.0
2015-06-01 12:30:00,40.36,40.38,40.36,40.36,8621.0,33.6764,33.6931,33.6764,33.6764,8621.0
2015-06-01 12:35:00,40.37,40.38,40.36,40.38,7420.0,33.6848,33.6931,33.6764,33.6931,7420.0
2015-06-01 12:40:00,40.37,40.38,40.36,40.37,5500.0,33.6848,33.6931,33.6764,33.6848,5500.0
2015-06-01 12:45:00,40.36,40.37,40.35,40.35,4214.0,33.6764,33.6848,33.6681,33.6681,4214.0
2015-06-01 12:50:00,40.35,40.36,40.34,40.34,5300.0,33.6681,33.6764,33.6597,33.6597,5300.0
2015-06-01 12:55:00,40.34,40.4,40.34,40.39,13251.0,33.6597,33.7098,33.6597,33.7014,13251.0
2015-06-01 13:00:00,40.39,40.41,40.39,40.4,5050.0,33.7014,33.7181,33.7014,33.7098,5050.0
2015-06-01 13:05:00,40.41,40.41,40.39,40.4,4538.0,33.7181,33.7181,33.7014,33.7098,4538.0
2015-06-01 13:10:00,40.41,40.41,40.4,40.41,5042.0,33.7181,33.7181,33.7098,33.7181,5042.0
2015-06-01 13:15:00,40.41,40.41,40.39,40.39,4132.0,33.7181,33.7181,33.7014,33.7014,4132.0
2015-06-01 13:20:00,40.4,40.44,40.4,40.43,5598.0,33.7098,33.7432,33.7098,33.7348,5598.0
2015-06-01 13:25:00,40.43,40.44,40.42,40.44,4520.0,33.7348,33.7432,33.7265,33.7432,4520.0
2015-06-01 13:30:00,40.44,40.45,40.43,40.43,4897.0,33.7432,33.7515,33.7348,33.7348,4897.0
2015-06-01 13:35:00,40.43,40.44,40.42,40.43,5000.0,33.7348,33.7432,33.7265,33.7348,5000.0
2015-06-01 13:40:00,40.44,40.45,40.43,40.44,4471.0,33.7432,33.7515,33.7348,33.7432,4471.0
2015-06-01 13:45:00,40.44,40.45,40.42,40.44,5946.0,33.7432,33.7515,33.7265,33.7432,5946.0
2015-06-01 13:50:00,40.44,40.45,40.43,40.45,3650.0,33.7432,33.7515,33.7348,33.7515,3650.0
2015-06-01 13:55:00,40.44,40.47,40.43,40.47,5310.0,33.7432,33.7682,33.7348,33.7682,5310.0
2015-06-01 14:00:00,40.46,40.47,40.44,40.45,3810.0,33.7599,33.7682,33.7432,33.7515,3810.0
2015-06-01 14:05:00,40.44,40.45,40.43,40.43,3898.0,33.7432,33.7515,33.7348,33.7348,3898.0
2015-06-01 14:10:00,40.43,40.47,40.42,40.46,12619.0,33.7348,33.7682,33.7265,33.7599,12619.0
2015-06-01 14:15:00,40.47,40.47,40.45,40.47,8764.0,33.7682,33.7682,33.7515,33.7682,8764.0
2015-06-01 14:20:00,40.47,40.51,40.46,40.5,5374.0,33.7682,33.8016,33.7599,33.7932,5374.0
2015-06-01 14:25:00,40.51,40.51,40.49,40.51,7150.0,33.8016,33.8016,33.7849,33.8016,7150.0
2015-06-01 14:30:00,40.5,40.5,40.48,40.48,6745.0,33.7932,33.7932,33.7765,33.7765,6745.0
2015-06-01 14:35:00,40.48,40.48,40.46,40.46,3705.0,33.7765,33.7765,33.7599,33.7599,3705.0
2015-06-01 14:40:00,40.46,40.46,40.44,40.45,12332.0,33.7599,33.7599,33.7432,33.7515,12332.0
2015-06-01 14:45:00,40.45,40.45,40.43,40.44,4036.0,33.7515,33.7515,33.7348,33.7432,4036.0
2015-06-01 14:50:00,40.44,40.45,40.42,40.45,6115.0,33.7432,33.7515,33.7265,33.7515,6115.0
2015-06-01 14:55:00,40.45,40.45,40.43,40.44,3945.0,33.7515,33.7515,33.7348,33.7432,3945.0
2015-06-01 15:00:00,40.44,40.45,40.43,40.44,7513.0,33.7432,33.7515,33.7348,33.7432,7513.0
2015-06-01 15:05:00,40.44,40.45,40.44,40.45,1900.0,33.7432,33.7515,33.7432,33.7515,1900.0
2015-06-01 15:10:00,40.44,40.45,40.44,40.44,3304.0,33.7432,33.7515,33.7432,33.7432,3304.0
2015-06-01 15:15:00,40.44,40.45,40.44,40.44,7634.0,33.7432,33.7515,33.7432,33.7432,7634.0
2015-06-01 15:20:00,40.44,40.45,40.44,40.44,3822.0,33.7432,33.7515,33.7432,33.7432,3822.0
2015-06-01 15:25:00,40.44,40.45,40.44,40.45,4248.0,33.7432,33.7515,33.7432,33.7515,4248.0
2015-06-01 15:30:00,40.44,40.45,40.39,40.39,12300.0,33.7432,33.7515,33.7014,33.7014,12300.0
2015-06-01 15:35:00,40.39,40.4,40.34,40.34,13998.0,33.7014,33.7098,33.6597,33.6597,13998.0
2015-06-01 15:40:00,40.35,40.37,40.34,40.37,11645.0,33.6681,33.6848,33.6597,33.6848,11645.0
2015-06-01 15:45:00,40.36,40.36,40.32,40.35,27607.0,33.6764,33.6764,33.643,33.6681,27607.0
2015-06-01 15:50:00,40.34,40.35,40.3,40.3,25749.0,33.6597,33.6681,33.6263,33.6263,25749.0
2015-06-01 15:55:00,40.3,40.33,40.3,40.32,56944.0,33.6263,33.6514,33.6263,33.643,56944.0
2015-06-02 09:30:00,40.16,40.16,40.06,40.11,8859.0,33.5095,33.5095,33.4261,33.4678,8859.0
2015-06-02 09:35:00,40.09,40.13,40.05,40.09,5870.0,33.4511,33.4845,33.4177,33.4511,5870.0
2015-06-02 09:40:00,40.08,40.09,40.05,40.07,4099.0,33.4428,33.4511,33.4177,33.4344,4099.0
2015-06-02 09:45:00,40.06,40.06,40.04,40.04,7032.0,33.4261,33.4261,33.4094,33.4094,7032.0
2015-06-02 09:50:00,40.04,40.08,40.01,40.06,10303.0,33.4094,33.4428,33.3844,33.4261,10303.0
2015-06-02 09:55:00,40.08,40.12,40.08,40.1,3000.0,33.4428,33.4762,33.4428,33.4595,3000.0
2015-06-02 10:00:00,40.09,40.13,40.07,40.12,5766.0,33.4511,33.4845,33.4344,33.4762,5766.0
2015-06-02 10:05:00,40.13,40.15,40.09,40.13,4550.0,33.4845,33.5012,33.4511,33.4845,4550.0
2015-06-02 10:10:00,40.14,40.19,40.14,40.17,4446.0,33.4928,33.5346,33.4928,33.5179,4446.0
2015-06-02 10:15:00,40.15,40.2,40.15,40.18,8822.0,33.5012,33.5429,33.5012,33.5262,8822.0
2015-06-02 10:20:00,40.2,40.2,40.17,40.18,7428.0,33.5429,33.5429,33.5179,33.5262,7428.0
2015-06-02 10:25:00,40.19,40.19,40.15,40.15,3787.0,33.5346,33.5346,33.5012,33.5012,3787.0
2015-06-02 10:30:00,40.15,40.18,40.15,40.17,1840.0,33.5012,33.5262,33.5012,33.5179,1840.0
2015-06-02 10:35:00,40.17,40.27,40.17,40.26,3269.0,33.5179,33.6013,33.5179,33.593,3269.0
2015-06-02 10:40:00,40.26,40.27,40.25,40.26,2200.0,33.593,33.6013,33.5846,33.593,2200.0
2015-06-02 10:45:00,40.26,40.29,40.25,40.25,5084.0,33.593,33.618,33.5846,33.5846,5084.0
2015-06-02 10:50:00,40.25,40.26,40.24,40.25,5124.0,33.5846,33.593,33.5763,33.5846,5124.0
2015-06-02 10:55:00,40.25,40.25,40.22,40.22,3300.0,33.5846,33.5846,33.5596,33.5596,3300.0
2015-06-02 11:00:00,40.22,40.22,40.2,40.2,1533.0,33.5596,33.5596,33.5429,33.5429,1533.0
2015-06-02 11:05:00,40.2,40.25,40.19,40.24,6140.0,33.5429,33.5846,33.5346,33.5763,6140.0
2015-06-02 11:10:00,40.24,40.25,40.21,40.23,5907.0,33.5763,33.5846,33.5513,33.5679,5907.0
2015-06-02 11:15:00,40.22,40.23,40.21,40.21,4000.0,33.5596,33.5679,33.5513,33.5513,4000.0
2015-06-02 11:20:00,40.2,40.2,40.19,40.19,4568.0,33.5429,33.5429,33.5346,33.5346,4568.0
2015-06-02 11:25:00,40.19,40.19,40.17,40.17,9287.0,33.5346,33.5346,33.5179,33.5179,9287.0
2015-06-02 11:30:00,40.17,40.18,40.15,40.17,3882.0,33.5179,33.5262,33.5012,33.5179,3882.0
2015-06-02 11:35:00,40.16,40.16,40.14,40.16,5896.0,33.5095,33.5095,33.4928,33.5095,5896.0
2015-06-02 11:40:00,40.16,40.18,40.16,40.17,3400.0,33.5095,33.5262,33.5095,33.5179,3400.0
2015-06-02 11:45:00,40.17,40.18,40.17,40.18,2088.0,33.5179,33.5262,33.5179,33.5262,2088.0
2015-06-02 11:50:00,40.18,40.19,40.17,40.19,2840.0,33.5262,33.5346,33.5179,33.5346,2840.0
2015-06-02 11:55:00,40.18,40.19,40.17,40.17,5090.0,33.5262,33.5346,33.5179,33.5179,5090.0
2015-06-02 12:00:00,40.17,40.24,40.16,40.23,8145.0,33.5179,33.5763,33.5095,33.5679,8145.0
2015-06-02 12:05:00,40.23,40.27,40.23,40.25,2654.0,33.5679,33.6013,33.5679,33.5846,2654.0
2015-06-02 12:10:00,40.26,40.28,40.25,40.25,2746.0,33.593,33.6097,33.5846,33.5846,2746.0
2015-06-02 12:15:00,40.25,40.26,40.23,40.24,2000.0,33.5846,33.593,33.5679,33.5763,2000.0
2015-06-02 12:20:00,40.24,40.27,40.23,40.23,3556.0,33.5763,33.6013,33.5679,33.5679,3556.0
2015-06-02 12:25:00,40.23,40.24,40.2,40.2,1200.0,33.5679,33.5763,33.5429,33.5429,1200.0
2015-06-02 12:30:00,40.21,40.24,40.21,40.23,4382.0,33.5513,33.5763,33.5513,33.5679,4382.0
2015-06-02 12:35:00,40.22,40.23,40.22,40.23,6321.0,33.5596,33.5679,33.5596,33.5679,6321.0
2015-06-02 12:40:00,40.24,40.25,40.23,40.24,4630.0,33.5763,33.5846,33.5679,33.5763,4630.0
2015-06-02 12:45:00,40.25,40.27,40.25,40.25,4338.0,33.5846,33.6013,33.5846,33.5846,4338.0
2015-06-02 12:50:00,40.25,40.29,40.25,40.29,2296.0,33.5846,33.618,33.5846,33.618,2296.0
2015-06-02 12:55:00,40.29,40.32,40.29,40.31,4104.0,33.618,33.643,33.618,33.6347,4104.0
2015-06-02 13:00:00,40.31,40.32,40.29,40.3,5881.0,33.6347,33.643,33.618,33.6263,5881.0
2015-06-02 13:05:00,40.29,40.3,40.29,40.3,1118.0,33.618,33.6263,33.618,33.6263,1118.0
2015-06-02 13:10:00,40.3,40.31,40.29,40.29,11831.0,33.6263,33.6347,33.618,33.618,11831.0
2015-06-02 13:15:00,40.29,40.29,40.27,40.28,5381.0,33.618,33.618,33.6013,33.6097,5381.0
2015-06-02 13:20:00,40.27,40.29,40.26,40.26,9251.0,33.6013,33.618,33.593,33.593,9251.0
2015-06-02 13:25:00,40.25,40.25,40.23,40.23,2159.0,33.5846,33.5846,33.5679,33.5679,2159.0
2015-06-02 13:30:00,40.24,40.25,40.23,40.23,5108.0,33.5763,33.5846,33.5679,33.5679,5108.0
2015-06-02 13:35:00,40.23,40.23,40.22,40.22,1100.0,33.5679,33.5679,33.5596,33.5596,1100.0
2015-06-02 13:40:00,40.22,40.25,40.22,40.24,2000.0,33.5596,33.5846,33.5596,33.5763,2000.0
2015-06-02 13:45:00,40.25,40.26,40.24,40.25,11300.0,33.5846,33.593,33.5763,33.5846,11300.0
2015-06-02 13:50:00,40.24,40.26,40.24,40.24,7864.0,33.5763,33.593,33.5763,33.5763,7864.0
2015-06-02 13:55:00,40.24,40.25,40.24,40.25,1300.0,33.5763,33.5846,33.5763,33.5846,1300.0
2015-06-02 14:00:00,40.24,40.24,40.22,40.22,3972.0,33.5763,33.5763,33.5596,33.5596,3972.0
2015-06-02 14:05:00,40.23,40.23,40.19,40.2,10561.0,33.5679,33.5679,33.5346,33.5429,10561.0
2015-06-02 14:10:00,40.21,40.21,40.18,40.19,9081.0,33.5513,33.5513,33.5262,33.5346,9081.0
2015-06-02 14:15:00,40.18,40.18,40.16,40.16,4699.0,33.5262,33.5262,33.5095,33.5095,4699.0
2015-06-02 14:20:00,40.16,40.18,40.13,40.13,17877.0,33.5095,33.5262,33.4845,33.4845,17877.0
2015-06-02 14:25:00,40.13,40.13,40.11,40.11,8967.0,33.4845,33.4845,33.4678,33.4678,8967.0
2015-06-02 14:30:00,40.11,40.13,40.11,40.11,15503.0,33.4678,33.4845,33.4678,33.4678,15503.0
2015-06-02 14:35:00,40.11,40.11,40.08,40.08,11882.0,33.4678,33.4678,33.4428,33.4428,11882.0
2015-06-02 14:40:00,40.08,40.08,40.06,40.06,7970.0,33.4428,33.4428,33.4261,33.4261,7970.0
2015-06-02 14:45:00,40.07,40.07,40.02,40.03,11959.0,33.4344,33.4344,33.3927,33.4011,11959.0
2015-06-02 14:50:00,40.02,40.03,40.01,40.03,8714.0,33.3927,33.4011,33.3844,33.4011,8714.0
2015-06-02 14:55:00,40.03,40.06,40.03,40.06,4570.0,33.4011,33.4261,33.4011,33.4261,4570.0
2015-06-02 15:00:00,40.06,40.06,40.04,40.05,13169.0,33.4261,33.4261,33.4094,33.4177,13169.0
2015-06-02 15:05:00,40.05,40.05,40.01,40.05,10564.0,33.4177,33.4177,33.3844,33.4177,10564.0
2015-06-02 15:10:00,40.06,40.06,40.02,40.02,11326.0,33.4261,33.4261,33.3927,33.3927,11326.0
2015-06-02 15:15:00,40.02,40.12,40.02,40.09,44376.0,33.3927,33.4762,33.3927,33.4511,44376.0
2015-06-02 15:20:00,40.09,40.1,40.05,40.05,9506.0,33.4511,33.4595,33.4177,33.4177,9506.0
2015-06-02 15:25:00,40.05,40.08,40.05,40.07,33978.0,33.4177,33.4428,33.4177,33.4344,33978.0
2015-06-02 15:30:00,40.07,40.09,40.05,40.08,20375.0,33.4344,33.4511,33.4177,33.4428,20375.0
2015-06-02 15:35:00,40.08,40.11,40.08,40.09,27059.0,33.4428,33.4678,33.4428,33.4511,27059.0
2015-06-02 15:40:00,40.09,40.09,40.05,40.05,12528.0,33.4511,33.4511,33.4177,33.4177,12528.0
2015-06-02 15:45:00,40.05,40.09,40.04,40.08,53657.0,33.4177,33.4511,33.4094,33.4428,53657.0
2015-06-02 15:50:00,40.08,40.11,40.08,40.1,59695.0,33.4428,33.4678,33.4428,33.4595,59695.0
2015-06-02 15:55:00,40.11,40.12,40.1,40.1,115103.0,33.4678,33.4762,33.4595,33.4595,115103.0
2015-06-03 09:30:00,40.22,40.28,40.1,40.1,13359.0,33.5596,33.6097,33.4595,33.4595,13359.0
2015-06-03 09:35:00,40.12,40.15,40.07,40.11,17632.0,33.4762,33.5012,33.4344,33.4678,17632.0
2015-06-03 09:40:00,40.12,40.15,40.1,40.14,4418.0,33.4762,33.5012,33.4595,33.4928,4418.0
2015-06-03 09:45:00,40.13,40.13,40.08,40.08,7400.0,33.4845,33.4845,33.4428,33.4428,7400.0
2015-06-03 09:50:00,40.09,40.09,40.05,40.06,7257.0,33.4511,33.4511,33.4177,33.4261,7257.0
2015-06-03 09:55:00,40.07,40.07,40.02,40.03,8179.0,33.4344,33.4344,33.3927,33.4011,8179.0
2015-06-03 10:00:00,40.03,40.04,39.97,40.02,17701.0,33.4011,33.4094,33.351,33.3927,17701.0
2015-06-03 10:05:00,40.02,40.05,40.0,40.04,4221.0,33.3927,33.4177,33.376,33.4094,4221.0
2015-06-03 10:10:00,40.05,40.14,40.05,40.14,4800.0,33.4177,33.4928,33.4177,33.4928,4800.0
2015-06-03 10:15:00,40.14,40.14,40.12,40.13,3426.0,33.4928,33.4928,33.4762,33.4845,3426.0
2015-06-03 10:20:00,40.12,40.14,40.09,40.12,3510.0,33.4762,33.4928,33.4511,33.4762,3510.0
2015-06-03 10:25:00,40.1,40.11,40.08,40.08,6749.0,33.4595,33.4678,33.4428,33.4428,6749.0
2015-06-03 10:30:00,40.1,40.18,40.09,40.13,6779.0,33.4595,33.5262,33.4511,33.4845,6779.0
2015-06-03 10:35:00,40.13,40.13,40.09,40.09,4713.0,33.4845,33.4845,33.4511,33.4511,4713.0
2015-06-03 10:40:00,40.1,40.1,40.05,40.07,3704.0,33.4595,33.4595,33.4177,33.4344,3704.0
2015-06-03 10:45:00,40.08,40.09,40.07,40.08,6012.0,33.4428,33.4511,33.4344,33.4428,6012.0
2015-06-03 10:50:00,40.08,40.08,40.05,40.05,6996.0,33.4428,33.4428,33.4177,33.4177,6996.0
2015-06-03 10:55:00,40.06,40.11,40.05,40.1,7700.0,33.4261,33.4678,33.4177,33.4595,7700.0
2015-06-03 11:00:00,40.1,40.16,40.1,40.14,4517.0,33.4595,33.5095,33.4595,33.4928,4517.0
2015-06-03 11:05:00,40.14,40.17,40.11,40.16,21483.0,33.4928,33.5179,33.4678,33.5095,21483.0
2015-06-03 11:10:00,40.15,40.16,40.1,40.12,8365.0,33.5012,33.5095,33.4595,33.4762,8365.0
2015-06-03 11:15:00,40.11,40.18,40.1,40.18,5345.0,33.4678,33.5262,33.4595,33.5262,5345.0
2015-06-03 11:20:00,40.17,40.18,40.15,40.16,4146.0,33.5179,33.5262,33.5012,33.5095,4146.0
2015-06-03 11:25:00,40.16,40.16,40.1,40.1,5800.0,33.5095,33.5095,33.4595,33.4595,5800.0
2015-06-03 11:30:00,40.11,40.14,40.11,40.12,7656.0,33.4678,33.4928,33.4678,33.4762,7656.0
2015-06-03 11:35:00,40.12,40.12,40.1,40.1,3366.0,33.4762,33.4762,33.4595,33.4595,3366.0
2015-06-03 11:40:00,40.1,40.1,40.05,40.07,13759.0,33.4595,33.4595,33.4177,33.4344,13759.0
2015-06-03 11:45:00,40.06,40.07,40.04,40.04,12258.0,33.4261,33.4344,33.4094,33.4094,12258.0
2015-06-03 11:50:00,40.04,40.05,40.03,40.04,7307.0,33.4094,33.4177,33.4011,33.4094,7307.0
2015-06-03 11:55:00,40.03,40.06,40.03,40.05,7397.0,33.4011,33.4261,33.4011,33.4177,7397.0
2015-06-03 12:00:00,40.05,40.07,40.04,40.04,12644.0,33.4177,33.4344,33.4094,33.4094,12644.0
2015-06-03 12:05:00,40.04,40.05,40.03,40.03,4477.0,33.4094,33.4177,33.4011,33.4011,4477.0
2015-06-03 12:10:00,40.03,40.04,40.01,40.01,4200.0,33.4011,33.4094,33.3844,33.3844,4200.0
2015-06-03 12:15:00,40.0,40.03,40.0,40.01,5400.0,33.376,33.4011,33.376,33.3844,5400.0
2015-06-03 12:20:00,40.0,40.01,39.99,40.0,7315.0,33.376,33.3844,33.3677,33.376,7315.0
2015-06-03 12:25:00,40.0,40.03,39.99,40.01,4981.0,33.376,33.4011,33.3677,33.3844,4981.0
2015-06-03 12:30:00,40.0,40.01,39.98,39.99,2543.0,33.376,33.3844,33.3593,33.3677,2543.0
2015-06-03 12:35:00,39.98,40.02,39.98,40.0,6620.0,33.3593,33.3927,33.3593,33.376,6620.0
2015-06-03 12:40:00,40.0,40.0,39.97,39.99,3132.0,33.376,33.376,33.351,33.3677,3132.0
2015-06-03 12:45:00,39.98,39.98,39.96,39.96,3000.0,33.3593,33.3593,33.3427,33.3427,3000.0
2015-06-03 12:50:00,39.96,39.97,39.95,39.96,4131.0,33.3427,33.351,33.3343,33.3427,4131.0
2015-06-03 12:55:00,39.96,40.0,39.96,40.0,6631.0,33.3427,33.376,33.3427,33.376,6631.0
2015-06-03 13:00:00,40.0,40.0,39.98,39.98,7649.0,33.376,33.376,33.3593,33.3593,7649.0
2015-06-03 13:05:00,39.99,40.01,39.98,40.0,7112.0,33.3677,33.3844,33.3593,33.376,7112.0
2015-06-03 13:10:00,39.99,39.99,39.98,39.98,2696.0,33.3677,33.3677,33.3593,33.3593,2696.0
2015-06-03 13:15:00,39.99,40.01,39.98,39.98,6003.0,33.3677,33.3844,33.3593,33.3593,6003.0
2015-06-03 13:20:00,39.98,40.02,39.98,40.01,6132.0,33.3593,33.3927,33.3593,33.3844,6132.0
2015-06-03 13:25:00,40.02,40.05,40.01,40.05,9535.0,33.3927,33.4177,33.3844,33.4177,9535.0
2015-06-03 13:30:00,40.04,40.04,40.02,40.02,7592.0,33.4094,33.4094,33.3927,33.3927,7592.0
2015-06-03 13:35:00,40.02,40.03,40.0,40.01,8100.0,33.3927,33.4011,33.376,33.3844,8100.0
2015-06-03 13:40:00,40.01,40.02,40.0,40.01,5784.0,33.3844,33.3927,33.376,33.3844,5784.0
2015-06-03 13:45:00,40.0,40.02,39.99,40.0,7586.0,33.376,33.3927,33.3677,33.376,7586.0
2015-06-03 13:50:00,40.01,40.03,40.0,40.02,5800.0,33.3844,33.4011,33.376,33.3927,5800.0
2015-06-03 13:55:00,40.02,40.02,40.01,40.02,7200.0,33.3927,33.3927,33.3844,33.3927,7200.0
2015-06-03 14:00:00,40.01,40.02,39.99,40.0,37996.0,33.3844,33.3927,33.3677,33.376,37996.0
2015-06-03 14:05:00,40.01,40.05,39.99,40.0,79709.0,33.3844,33.4177,33.3677,33.376,79709.0
2015-06-03 14:10:00,40.0,40.01,40.0,40.0,15401.0,33.376,33.3844,33.376,33.376,15401.0
2015-06-03 14:15:00,40.0,40.01,40.0,40.01,27080.0,33.376,33.3844,33.376,33.3844,27080.0
2015-06-03 14:20:00,40.01,40.07,40.01,40.07,29341.0,33.3844,33.4344,33.3844,33.4344,29341.0
2015-06-03 14:25:00,40.07,40.1,40.06,40.1,9364.0,33.4344,33.4595,33.4261,33.4595,9364.0
2015-06-03 14:30:00,40.1,40.1,40.06,40.07,7717.0,33.4595,33.4595,33.4261,33.4344,7717.0
2015-06-03 14:35:00,40.07,40.08,40.05,40.08,6421.0,33.4344,33.4428,33.4177,33.4428,6421.0
2015-06-03 14:40:00,40.08,40.09,40.06,40.07,6700.0,33.4428,33.4511,33.4261,33.4344,6700.0
2015-06-03 14:45:00,40.07,40.07,40.05,40.07,4400.0,33.4344,33.4344,33.4177,33.4344,4400.0
2015-06-03 14:50:00,40.07,40.08,40.06,40.07,4529.0,33.4344,33.4428,33.4261,33.4344,4529.0
2015-06-03 14:55:00,40.06,40.06,40.03,40.04,4939.0,33.4261,33.4261,33.4011,33.4094,4939.0
2015-06-03 15:00:00,40.04,40.06,40.03,40.05,29595.0,33.4094,33.4261,33.4011,33.4177,29595.0
2015-06-03 15:05:00,40.05,40.07,40.05,40.05,8446.0,33.4177,33.4344,33.4177,33.4177,8446.0
2015-06-03 15:10:00,40.05,40.06,40.05,40.05,19632.0,33.4177,33.4261,33.4177,33.4177,19632.0
2015-06-03 15:15:00,40.05,40.06,40.02,40.03,23051.0,33.4177,33.4261,33.3927,33.4011,23051.0
2015-06-03 15:20:00,40.02,40.04,40.01,40.04,9083.0,33.3927,33.4094,33.3844,33.4094,9083.0
2015-06-03 15:25:00,40.03,40.06,40.03,40.06,8989.0,33.4011,33.4261,33.4011,33.4261,8989.0
2015-06-03 15:30:00,40.07,40.08,40.05,40.08,9774.0,33.4344,33.4428,33.4177,33.4428,9774.0
2015-06-03 15:35:00,40.08,40.09,40.06,40.06,36806.0,33.4428,33.4511,33.4261,33.4261,36806.0
2015-06-03 15:40:00,40.07,40.07,40.05,40.07,15846.0,33.4344,33.4344,33.4177,33.4344,15846.0
2015-06-03 15:45:00,40.08,40.1,40.07,40.07,26174.0,33.4428,33.4595,33.4344,33.4344,26174.0
2015-06-03 15:50:00,40.07,40.1,40.07,40.1,13839.0,33.4344,33.4595,33.4344,33.4595,13839.0
2015-06-03 15:55:00,40.09,40.1,40.07,40.1,48011.0,33.4511,33.4595,33.4344,33.4595,48011.0
2015-06-04 09:30:00,39.92,40.08,39.92,39.95,19097.0,33.3093,33.4428,33.3093,33.3343,19097.0
2015-06-04 09:35:00,39.94,39.94,39.86,39.87,8774.0,33.326,33.326,33.2592,33.2676,8774.0
2015-06-04 09:40:00,39.86,39.95,39.86,39.91,9700.0,33.2592,33.3343,33.2592,33.3009,9700.0
2015-06-04 09:45:00,39.91,39.91,39.85,39.9,9835.0,33.3009,33.3009,33.2509,33.2926,9835.0
2015-06-04 09:50:00,39.89,39.99,39.88,39.97,10024.0,33.2842,33.3677,33.2759,33.351,10024.0
2015-06-04 09:55:00,39.98,40.0,39.96,39.98,7200.0,33.3593,33.376,33.3427,33.3593,7200.0
2015-06-04 10:00:00,39.98,40.07,39.97,40.01,9204.0,33.3593,33.4344,33.351,33.3844,9204.0
2015-06-04 10:05:00,40.01,40.05,40.0,40.01,35482.0,33.3844,33.4177,33.376,33.3844,35482.0
2015-06-04 10:10:00,40.01,40.02,39.97,39.97,11437.0,33.3844,33.3927,33.351,33.351,11437.0
2015-06-04 10:15:00,39.96,40.01,39.96,40.01,22327.0,33.3427,33.3844,33.3427,33.3844,22327.0
2015-06-04 10:20:00,40.0,40.03,40.0,40.01,40550.0,33.376,33.4011,33.376,33.3844,40550.0
2015-06-04 10:25:00,40.01,40.06,40.0,40.04,33683.0,33.3844,33.4261,33.376,33.4094,33683.0
2015-06-04 10:30:00,40.04,40.04,39.99,40.0,15753.0,33.4094,33.4094,33.3677,33.376,15753.0
2015-06-04 10:35:00,40.01,40.07,40.0,40.04,43864.0,33.3844,33.4344,33.376,33.4094,43864.0
2015-06-04 10:40:00,40.04,40.11,40.03,40.1,32320.0,33.4094,33.4678,33.4011,33.4595,32320.0
2015-06-04 10:45:00,40.11,40.19,40.1,40.19,37048.0,33.4678,33.5346,33.4595,33.5346,37048.0
2015-06-04 10:50:00,40.19,40.2,40.14,40.15,22007.0,33.5346,33.5429,33.4928,33.5012,22007.0
2015-06-04 10:55:00,40.15,40.18,40.14,40.15,31001.0,33.5012,33.5262,33.4928,33.5012,31001.0
2015-06-04 11:00:00,40.15,40.15,40.05,40.06,14570.0,33.5012,33.5012,33.4177,33.4261,14570.0
2015-06-04 11:05:00,40.06,40.06,39.98,39.98,8669.0,33.4261,33.4261,33.3593,33.3593,8669.0
2015-06-04 11:10:00,39.97,40.03,39.97,40.01,15984.0,33.351,33.4011,33.351,33.3844,15984.0
2015-06-04 11:15:00,40.0,40.01,39.98,40.0,12949.0,33.376,33.3844,33.3593,33.376,12949.0
2015-06-04 11:20:00,40.0,40.05,39.99,40.05,21673.0,33.376,33.4177,33.3677,33.4177,21673.0
2015-06-04 11:25:00,40.05,40.08,40.04,40.04,18111.0,33.4177,33.4428,33.4094,33.4094,18111.0
2015-06-04 11:30:00,40.04,40.04,40.01,40.02,7139.0,33.4094,33.4094,33.3844,33.3927,7139.0
2015-06-04 11:35:00,40.02,40.04,40.02,40.02,22433.0,33.3927,33.4094,33.3927,33.3927,22433.0
2015-06-04 11:40:00,40.02,40.05,40.01,40.01,7062.0,33.3927,33.4177,33.3844,33.3844,7062.0
2015-06-04 11:45:00,40.0,40.0,39.98,39.99,9250.0,33.376,33.376,33.3593,33.3677,9250.0
2015-06-04 11:50:00,40.0,40.03,39.99,39.99,6800.0,33.376,33.4011,33.3677,33.3677,6800.0
2015-06-04 11:55:00,39.99,40.0,39.97,40.0,24726.0,33.3677,33.376,33.351,33.376,24726.0
2015-06-04 12:00:00,40.0,40.03,39.99,40.01,14462.0,33.376,33.4011,33.3677,33.3844,14462.0
2015-06-04 12:05:00,40.0,40.03,40.0,40.03,2950.0,33.376,33.4011,33.376,33.4011,2950.0
2015-06-04 12:10:00,40.02,40.03,40.0,40.03,10340.0,33.3927,33.4011,33.376,33.4011,10340.0
2015-06-04 12:15:00,40.03,40.03,39.99,40.0,9308.0,33.4011,33.4011,33.3677,33.376,9308.0
2015-06-04 12:20:00,39.99,40.0,39.96,39.96,7151.0,33.3677,33.376,33.3427,33.3427,7151.0
2015-06-04 12:25:00,39.95,39.95,39.93,39.93,4214.0,33.3343,33.3343,33.3176,33.3176,4214.0
2015-06-04 12:30:00,39.93,39.94,39.92,39.93,10239.0,33.3176,33.326,33.3093,33.3176,10239.0
2015-06-04 12:35:00,39.92,39.93,39.92,39.92,365.0,33.3093,33.3176,33.3093,33.3093,365.0
2015-06-04 12:40:00,39.93,39.94,39.92,39.92,15389.0,33.3176,33.326,33.3093,33.3093,15389.0
2015-06-04 12:45:00,39.92,39.96,39.92,39.95,5975.0,33.3093,33.3427,33.3093,33.3343,5975.0
2015-06-04 12:50:00,39.95,39.98,39.94,39.98,15724.0,33.3343,33.3593,33.326,33.3593,15724.0
2015-06-04 12:55:00,39.97,39.98,39.95,39.98,41651.0,33.351,33.3593,33.3343,33.3593,41651.0
2015-06-04 13:00:00,39.97,39.97,39.92,39.95,16424.0,33.351,33.351,33.3093,33.3343,16424.0
2015-06-04 13:05:00,39.95,39.99,39.95,39.98,39884.0,33.3343,33.3677,33.3343,33.3593,39884.0
2015-06-04 13:10:00,39.98,40.04,39.98,40.03,8630.0,33.3593,33.4094,33.3593,33.4011,8630.0
2015-06-04 13:15:00,40.03,40.04,39.97,39.98,20706.0,33.4011,33.4094,33.351,33.3593,20706.0
2015-06-04 13:20:00,39.99,40.02,39.98,40.0,24719.0,33.3677,33.3927,33.3593,33.376,24719.0
2015-06-04 13:25:00,40.0,40.0,39.98,39.99,105495.0,33.376,33.376,33.3593,33.3677,105495.0
2015-06-04 13:30:00,39.99,39.99,39.93,39.93,4755.0,33.3677,33.3677,33.3176,33.3176,4755.0
2015-06-04 13:35:00,39.92,39.93,39.91,39.91,5400.0,33.3093,33.3176,33.3009,33.3009,5400.0
2015-06-04 13:40:00,39.92,39.92,39.89,39.89,3911.0,33.3093,33.3093,33.2842,33.2842,3911.0
2015-06-04 13:45:00,39.89,39.89,39.87,39.88,3498.0,33.2842,33.2842,33.2676,33.2759,3498.0
2015-06-04 13:50:00,39.87,39.91,39.86,39.91,8432.0,33.2676,33.3009,33.2592,33.3009,8432.0
2015-06-04 13:55:00,39.91,39.91,39.88,39.89,5700.0,33.3009,33.3009,33.2759,33.2842,5700.0
2015-06-04 14:00:00,39.89,39.89,39.86,39.88,8357.0,33.2842,33.2842,33.2592,33.2759,8357.0
2015-06-04 14:05:00,39.89,39.89,39.86,39.88,5125.0,33.2842,33.2842,33.2592,33.2759,5125.0
2015-06-04 14:10:00,39.88,39.91,39.87,39.91,4145.0,33.2759,33.3009,33.2676,33.3009,4145.0
2015-06-04 14:15:00,39.92,39.92,39.89,39.89,5203.0,33.3093,33.3093,33.2842,33.2842,5203.0
2015-06-04 14:20:00,39.9,39.91,39.89,39.89,5297.0,33.2926,33.3009,33.2842,33.2842,5297.0
2015-06-04 14:25:00,39.9,39.9,39.87,39.87,2710.0,33.2926,33.2926,33.2676,33.2676,2710.0
2015-06-04 14:30:00,39.86,39.86,39.84,39.84,2558.0,33.2592,33.2592,33.2425,33.2425,2558.0
2015-06-04 14:35:00,39.85,39.85,39.81,39.83,6416.0,33.2509,33.2509,33.2175,33.2342,6416.0
2015-06-04 14:40:00,39.84,39.9,39.83,39.9,23903.0,33.2425,33.2926,33.2342,33.2926,23903.0
2015-06-04 14:45:00,39.89,39.92,39.89,39.9,16917.0,33.2842,33.3093,33.2842,33.2926,16917.0
2015-06-04 14:50:00,39.9,39.92,39.89,39.92,20884.0,33.2926,33.3093,33.2842,33.3093,20884.0
2015-06-04 14:55:00,39.91,39.95,39.91,39.95,17700.0,33.3009,33.3343,33.3009,33.3343,17700.0
2015-06-04 15:00:00,39.95,40.0,39.94,40.0,12338.0,33.3343,33.376,33.326,33.376,12338.0
2015-06-04 15:05:00,39.99,40.0,39.95,39.96,65032.0,33.3677,33.376,33.3343,33.3427,65032.0
2015-06-04 15:10:00,39.95,39.99,39.93,39.96,37483.0,33.3343,33.3677,33.3176,33.3427,37483.0
2015-06-04 15:15:00,39.98,40.0,39.92,39.95,44024.0,33.3593,33.376,33.3093,33.3343,44024.0
2015-06-04 15:20:00,39.96,39.98,39.95,39.97,36794.0,33.3427,33.3593,33.3343,33.351,36794.0
2015-06-04 15:25:00,39.96,40.02,39.96,40.0,54838.0,33.3427,33.3927,33.3427,33.376,54838.0
2015-06-04 15:30:00,39.99,40.02,39.96,39.98,27696.0,33.3677,33.3927,33.3427,33.3593,27696.0
2015-06-04 15:35:00,39.97,40.01,39.96,40.01,27870.0,33.351,33.3844,33.3427,33.3844,27870.0
2015-06-04 15:40:00,40.0,40.04,39.99,40.0,32352.0,33.376,33.4094,33.3677,33.376,32352.0
2015-06-04 15:45:00,40.0,40.01,39.98,39.98,42347.0,33.376,33.3844,33.3593,33.3593,42347.0
2015-06-04 15:50:00,39.98,39.98,39.93,39.97,54355.0,33.3593,33.3593,33.3176,33.351,54355.0
2015-06-04 15:55:00,39.97,40.01,39.96,40.01,134525.0,33.351,33.3844,33.3427,33.3844,134525.0
2015-06-05 09:30:00,39.9,39.92,39.78,39.79,12392.0,33.2926,33.3093,33.1925,33.2008,12392.0
2015-06-05 09:35:00,39.79,39.79,39.65,39.65,9495.0,33.2008,33.2008,33.084,33.084,9495.0
2015-06-05 09:40:00,39.65,39.72,39.57,39.7,6200.0,33.084,33.1424,33.0172,33.1257,6200.0
2015-06-05 09:45:00,39.7,39.74,39.7,39.72,14038.0,33.1257,33.1591,33.1257,33.1424,14038.0
2015-06-05 09:50:00,39.74,39.83,39.71,39.83,25556.0,33.1591,33.2342,33.1341,33.2342,25556.0
2015-06-05 09:55:00,39.82,39.83,39.69,39.76,138995.0,33.2258,33.2342,33.1174,33.1758,138995.0
2015-06-05 10:00:00,39.76,39.83,39.73,39.82,20806.0,33.1758,33.2342,33.1507,33.2258,20806.0
2015-06-05 10:05:00,39.83,39.84,39.76,39.76,11603.0,33.2342,33.2425,33.1758,33.1758,11603.0
2015-06-05 10:10:00,39.76,39.76,39.72,39.74,6287.0,33.1758,33.1758,33.1424,33.1591,6287.0
2015-06-05 10:15:00,39.75,39.8,39.75,39.8,9016.0,33.1674,33.2091,33.1674,33.2091,9016.0
2015-06-05 10:20:00,39.79,39.86,39.78,39.85,5935.0,33.2008,33.2592,33.1925,33.2509,5935.0
2015-06-05 10:25:00,39.85,39.85,39.83,39.84,5329.0,33.2509,33.2509,33.2342,33.2425,5329.0
2015-06-05 10:30:00,39.84,39.88,39.83,39.88,5849.0,33.2425,33.2759,33.2342,33.2759,5849.0
2015-06-05 10:35:00,39.89,39.92,39.89,39.91,4747.0,33.2842,33.3093,33.2842,33.3009,4747.0
2015-06-05 10:40:00,39.92,39.92,39.89,39.89,7070.0,33.3093,33.3093,33.2842,33.2842,7070.0
2015-06-05 10:45:00,39.88,39.88,39.85,39.85,6465.0,33.2759,33.2759,33.2509,33.2509,6465.0
2015-06-05 10:50:00,39.86,39.86,39.8,39.82,6985.0,33.2592,33.2592,33.2091,33.2258,6985.0
2015-06-05 10:55:00,39.81,39.89,39.81,39.87,10822.0,33.2175,33.2842,33.2175,33.2676,10822.0
2015-06-05 11:00:00,39.88,39.9,39.86,39.89,5205.0,33.2759,33.2926,33.2592,33.2842,5205.0
2015-06-05 11:05:00,39.89,39.89,39.82,39.83,8721.0,33.2842,33.2842,33.2258,33.2342,8721.0
2015-06-05 11:10:00,39.84,39.89,39.84,39.85,50123.0,33.2425,33.2842,33.2425,33.2509,50123.0
2015-06-05 11:15:00,39.85,39.87,39.85,39.86,10520.0,33.2509,33.2676,33.2509,33.2592,10520.0
2015-06-05 11:20:00,39.87,39.88,39.86,39.86,26100.0,33.2676,33.2759,33.2592,33.2592,26100.0
2015-06-05 11:25:00,39.85,39.86,39.81,39.82,9558.0,33.2509,33.2592,33.2175,33.2258,9558.0
2015-06-05 11:30:00,39.82,39.82,39.76,39.76,11047.0,33.2258,33.2258,33.1758,33.1758,11047.0
2015-06-05 11:35:00,39.76,39.77,39.75,39.76,4183.0,33.1758,33.1841,33.1674,33.1758,4183.0
2015-06-05 11:40:00,39.76,39.78,39.76,39.78,13023.0,33.1758,33.1925,33.1758,33.1925,13023.0
2015-06-05 11:45:00,39.77,39.84,39.77,39.83,14513.0,33.1841,33.2425,33.1841,33.2342,14513.0
2015-06-05 11:50:00,39.83,39.87,39.83,39.86,22428.0,33.2342,33.2676,33.2342,33.2592,22428.0
2015-06-05 11:55:00,39.86,39.88,39.85,39.88,55543.0,33.2592,33.2759,33.2509,33.2759,55543.0
2015-06-05 12:00:00,39.87,39.88,39.84,39.85,9100.0,33.2676,33.2759,33.2425,33.2509,9100.0
2015-06-05 12:05:00,39.85,39.86,39.84,39.85,4350.0,33.2509,33.2592,33.2425,33.2509,4350.0
2015-06-05 12:10:00,39.85,39.86,39.85,39.86,7578.0,33.2509,33.2592,33.2509,33.2592,7578.0
2015-06-05 12:15:00,39.85,39.88,39.85,39.88,3998.0,33.2509,33.2759,33.2509,33.2759,3998.0
2015-06-05 12:20:00,39.88,39.89,39.87,39.88,19556.0,33.2759,33.2842,33.2676,33.2759,19556.0
2015-06-05 12:25:00,39.88,39.89,39.86,39.86,5751.0,33.2759,33.2842,33.2592,33.2592,5751.0
2015-06-05 12:30:00,39.86,39.86,39.83,39.86,6049.0,33.2592,33.2592,33.2342,33.2592,6049.0
2015-06-05 12:35:00,39.85,39.89,39.85,39.88,12802.0,33.2509,33.2842,33.2509,33.2759,12802.0
2015-06-05 12:40:00,39.88,39.94,39.87,39.92,11461.0,33.2759,33.326,33.2676,33.3093,11461.0
2015-06-05 12:45:00,39.92,39.92,39.9,39.92,5225.0,33.3093,33.3093,33.2926,33.3093,5225.0
2015-06-05 12:50:00,39.92,39.94,39.92,39.94,3400.0,33.3093,33.326,33.3093,33.326,3400.0
2015-06-05 12:55:00,39.95,39.98,39.94,39.98,13800.0,33.3343,33.3593,33.326,33.3593,13800.0
2015-06-05 13:00:00,39.98,39.98,39.97,39.98,1953.0,33.3593,33.3593,33.351,33.3593,1953.0
2015-06-05 13:05:00,39.98,40.0,39.97,39.98,10179.0,33.3593,33.376,33.351,33.3593,10179.0
2015-06-05 13:10:00,39.98,39.98,39.97,39.97,1455.0,33.3593,33.3593,33.351,33.351,1455.0
2015-06-05 13:15:00,39.98,39.98,39.97,39.98,4600.0,33.3593,33.3593,33.351,33.3593,4600.0
2015-06-05 13:20:00,39.98,40.01,39.97,40.01,13500.0,33.3593,33.3844,33.351,33.3844,13500.0
2015-06-05 13:25:00,40.0,40.01,39.98,39.99,13733.0,33.376,33.3844,33.3593,33.3677,13733.0
2015-06-05 13:30:00,39.99,40.0,39.98,39.99,7159.0,33.3677,33.376,33.3593,33.3677,7159.0
2015-06-05 13:35:00,39.99,40.0,39.97,40.0,7702.0,33.3677,33.376,33.351,33.376,7702.0
2015-06-05 13:40:00,40.0,40.01,39.99,40.0,49499.0,33.376,33.3844,33.3677,33.376,49499.0
2015-06-05 13:45:00,40.0,40.0,39.98,40.0,23356.0,33.376,33.376,33.3593,33.376,23356.0
2015-06-05 13:50:00,40.0,40.02,39.99,40.02,30781.0,33.376,33.3927,33.3677,33.3927,30781.0
2015-06-05 13:55:00,40.0,40.0,39.99,40.0,10100.0,33.376,33.376,33.3677,33.376,10100.0
2015-06-05 14:00:00,40.0,40.02,39.99,40.01,31406.0,33.376,33.3927,33.3677,33.3844,31406.0
2015-06-05 14:05:00,40.01,40.02,39.99,39.99,100582.0,33.3844,33.3927,33.3677,33.3677,100582.0
2015-06-05 14:10:00,39.99,40.0,39.99,39.99,80303.0,33.3677,33.376,33.3677,33.3677,80303.0
2015-06-05 14:15:00,39.99,40.0,39.99,39.99,39882.0,33.3677,33.376,33.3677,33.3677,39882.0
2015-06-05 14:20:00,40.0,40.01,39.99,40.0,31826.0,33.376,33.3844,33.3677,33.376,31826.0
2015-06-05 14:25:00,40.0,40.01,39.99,39.99,41426.0,33.376,33.3844,33.3677,33.3677,41426.0
2015-06-05 14:30:00,40.0,40.0,39.99,40.0,7115.0,33.376,33.376,33.3677,33.376,7115.0
2015-06-05 14:35:00,40.0,40.0,39.99,40.0,16421.0,33.376,33.376,33.3677,33.376,16421.0
2015-06-05 14:40:00,40.0,40.0,39.94,39.95,26966.0,33.376,33.376,33.326,33.3343,26966.0
2015-06-05 14:45:00,39.94,39.98,39.94,39.95,15777.0,33.326,33.3593,33.326,33.3343,15777.0
2015-06-05 14:50:00,39.94,39.97,39.94,39.97,7918.0,33.326,33.351,33.326,33.351,7918.0
2015-06-05 14:55:00,39.98,39.98,39.93,39.94,4608.0,33.3593,33.3593,33.3176,33.326,4608.0
2015-06-05 15:00:00,39.94,39.96,39.93,39.94,13950.0,33.326,33.3427,33.3176,33.326,13950.0
2015-06-05 15:05:00,39.93,39.94,39.91,39.91,10760.0,33.3176,33.326,33.3009,33.3009,10760.0
2015-06-05 15:10:00,39.91,39.95,39.91,39.95,11175.0,33.3009,33.3343,33.3009,33.3343,11175.0
2015-06-05 15:15:00,39.95,39.95,39.92,39.92,18847.0,33.3343,33.3343,33.3093,33.3093,18847.0
2015-06-05 15:20:00,39.92,39.93,39.91,39.92,25878.0,33.3093,33.3176,33.3009,33.3093,25878.0
2015-06-05 15:25:00,39.91,39.92,39.88,39.88,8570.0,33.3009,33.3093,33.2759,33.2759,8570.0
2015-06-05 15:30:00,39.88,39.93,39.88,39.93,12437.0,33.2759,33.3176,33.2759,33.3176,12437.0
2015-06-05 15:35:00,39.92,39.92,39.85,39.86,14782.0,33.3093,33.3093,33.2509,33.2592,14782.0
2015-06-05 15:40:00,39.85,39.86,39.84,39.84,17528.0,33.2509,33.2592,33.2425,33.2425,17528.0
2015-06-05 15:45:00,39.84,39.85,39.83,39.84,16221.0,33.2425,33.2509,33.2342,33.2425,16221.0
2015-06-05 15:50:00,39.84,39.85,39.82,39.82,15213.0,33.2425,33.2509,33.2258,33.2258,15213.0
2015-06-05 15:55:00,39.82,39.86,39.82,39.86,97934.0,33.2258,33.2592,33.2258,33.2592,97934.0
2015-06-08 09:30:00,39.79,39.94,39.79,39.94,10800.0,33.2008,33.326,33.2008,33.326,10800.0
2015-06-08 09:35:00,39.94,39.94,39.82,39.85,6600.0,33.326,33.326,33.2258,33.2509,6600.0
2015-06-08 09:40:00,39.83,39.84,39.8,39.8,3615.0,33.2342,33.2425,33.2091,33.2091,3615.0
2015-06-08 09:45:00,39.8,39.81,39.73,39.75,8403.0,33.2091,33.2175,33.1507,33.1674,8403.0
2015-06-08 09:50:00,39.75,39.77,39.71,39.76,9849.0,33.1674,33.1841,33.1341,33.1758,9849.0
2015-06-08 09:55:00,39.74,39.84,39.74,39.83,7700.0,33.1591,33.2425,33.1591,33.2342,7700.0
2015-06-08 10:00:00,39.83,39.91,39.83,39.91,7520.0,33.2342,33.3009,33.2342,33.3009,7520.0
2015-06-08 10:05:00,39.92,39.94,39.91,39.91,4800.0,33.3093,33.326,33.3009,33.3009,4800.0
2015-06-08 10:10:00,39.91,39.92,39.89,39.91,7602.0,33.3009,33.3093,33.2842,33.3009,7602.0
2015-06-08 10:15:00,39.9,39.94,39.9,39.92,4460.0,33.2926,33.326,33.2926,33.3093,4460.0
2015-06-08 10:20:00,39.93,39.96,39.92,39.96,5500.0,33.3176,33.3427,33.3093,33.3427,5500.0
2015-06-08 10:25:00,39.96,39.96,39.9,39.9,3200.0,33.3427,33.3427,33.2926,33.2926,3200.0
2015-06-08 10:30:00,39.89,39.89,39.86,39.87,6407.0,33.2842,33.2842,33.2592,33.2676,6407.0
2015-06-08 10:35:00,39.87,39.9,39.87,39.9,6800.0,33.2676,33.2926,33.2676,33.2926,6800.0
2015-06-08 10:40:00,39.9,39.92,39.9,39.9,4500.0,33.2926,33.3093,33.2926,33.2926,4500.0
2015-06-08 10:45:00,39.9,39.9,39.87,39.88,6812.0,33.2926,33.2926,33.2676,33.2759,6812.0
2015-06-08 10:50:00,39.89,39.89,39.87,39.87,1712.0,33.2842,33.2842,33.2676,33.2676,1712.0
2015-06-08 10:55:00,39.88,39.88,39.85,39.85,4000.0,33.2759,33.2759,33.2509,33.2509,4000.0
2015-06-08 11:00:00,39.85,39.9,39.85,39.88,5149.0,33.2509,33.2926,33.2509,33.2759,5149.0
2015-06-08 11:05:00,39.89,39.89,39.85,39.88,9042.0,33.2842,33.2842,33.2509,33.2759,9042.0
2015-06-08 11:10:00,39.89,39.9,39.88,39.89,10806.0,33.2842,33.2926,33.2759,33.2842,10806.0
2015-06-08 11:15:00,39.89,39.92,39.88,39.91,12258.0,33.2842,33.3093,33.2759,33.3009,12258.0
2015-06-08 11:20:00,39.92,39.93,39.9,39.9,3356.0,33.3093,33.3176,33.2926,33.2926,3356.0
2015-06-08 11:25:00,39.9,39.95,39.9,39.92,30322.0,33.2926,33.3343,33.2926,33.3093,30322.0
2015-06-08 11:30:00,39.91,39.92,39.91,39.91,1962.0,33.3009,33.3093,33.3009,33.3009,1962.0
2015-06-08 11:35:00,39.92,39.94,39.92,39.92,10429.0,33.3093,33.326,33.3093,33.3093,10429.0
2015-06-08 11:40:00,39.92,39.95,39.92,39.94,4686.0,33.3093,33.3343,33.3093,33.326,4686.0
2015-06-08 11:45:00,39.94,39.94,39.94,39.94,100.0,33.326,33.326,33.326,33.326,100.0
2015-06-08 11:50:00,39.93,39.93,39.9,39.9,3815.0,33.3176,33.3176,33.2926,33.2926,3815.0
2015-06-08 11:55:00,39.9,39.92,39.89,39.91,2838.0,33.2926,33.3093,33.2842,33.3009,2838.0
2015-06-08 12:00:00,39.91,39.92,39.89,39.89,3682.0,33.3009,33.3093,33.2842,33.2842,3682.0
2015-06-08 12:05:00,39.9,39.9,39.89,39.9,987.0,33.2926,33.2926,33.2842,33.2926,987.0
2015-06-08 12:10:00,39.89,39.93,39.89,39.92,5565.0,33.2842,33.3176,33.2842,33.3093,5565.0
2015-06-08 12:15:00,39.92,39.93,39.91,39.91,9200.0,33.3093,33.3176,33.3009,33.3009,9200.0
2015-06-08 12:20:00,39.91,39.93,39.91,39.92,9053.0,33.3009,33.3176,33.3009,33.3093,9053.0
2015-06-08 12:25:00,39.92,39.93,39.92,39.92,600.0,33.3093,33.3176,33.3093,33.3093,600.0
2015-06-08 12:30:00,39.93,39.93,39.92,39.93,300.0,33.3176,33.3176,33.3093,33.3176,300.0
2015-06-08 12:35:00,39.92,39.95,39.92,39.93,12361.0,33.3093,33.3343,33.3093,33.3176,12361.0
2015-06-08 12:40:00,39.93,39.93,39.93,39.93,500.0,33.3176,33.3176,33.3176,33.3176,500.0
2015-06-08 12:45:00,39.93,39.93,39.9,39.9,3100.0,33.3176,33.3176,33.2926,33.2926,3100.0
2015-06-08 12:50:00,39.9,39.9,39.9,39.9,100.0,33.2926,33.2926,33.2926,33.2926,100.0
2015-06-08 12:55:00,39.9,39.91,39.88,39.91,13270.0,33.2926,33.3009,33.2759,33.3009,13270.0
2015-06-08 13:00:00,39.91,39.92,39.9,39.92,4724.0,33.3009,33.3093,33.2926,33.3093,4724.0
2015-06-08 13:05:00,39.93,39.93,39.92,39.93,6528.0,33.3176,33.3176,33.3093,33.3176,6528.0
2015-06-08 13:10:00,39.92,39.94,39.92,39.93,3753.0,33.3093,33.326,33.3093,33.3176,3753.0
2015-06-08 13:15:00,39.93,39.95,39.93,39.94,2995.0,33.3176,33.3343,33.3176,33.326,2995.0
2015-06-08 13:20:00,39.94,39.94,39.92,39.92,6539.0,33.326,33.326,33.3093,33.3093,6539.0
2015-06-08 13:25:00,39.93,39.93,39.92,39.92,1600.0,33.3176,33.3176,33.3093,33.3093,1600.0
2015-06-08 13:30:00,39.93,39.93,39.88,39.88,15163.0,33.3176,33.3176,33.2759,33.2759,15163.0
2015-06-08 13:35:00,39.89,39.89,39.88,39.88,800.0,33.2842,33.2842,33.2759,33.2759,800.0
2015-06-08 13:40:00,39.89,39.91,39.88,39.91,9080.0,33.2842,33.3009,33.2759,33.3009,9080.0
2015-06-08 13:45:00,39.9,39.92,39.9,39.91,2997.0,33.2926,33.3093,33.2926,33.3009,2997.0
2015-06-08 13:50:00,39.92,39.94,39.9,39.93,11878.0,33.3093,33.326,33.2926,33.3176,11878.0
2015-06-08 13:55:00,39.93,39.95,39.93,39.95,7500.0,33.3176,33.3343,33.3176,33.3343,7500.0
2015-06-08 14:00:00,39.95,39.98,39.93,39.98,16178.0,33.3343,33.3593,33.3176,33.3593,16178.0
2015-06-08 14:05:00,39.98,39.98,39.96,39.96,4919.0,33.3593,33.3593,33.3427,33.3427,4919.0
2015-06-08 14:10:00,39.95,39.96,39.95,39.95,1900.0,33.3343,33.3427,33.3343,33.3343,1900.0
2015-06-08 14:15:00,39.95,39.95,39.92,39.92,7144.0,33.3343,33.3343,33.3093,33.3093,7144.0
2015-06-08 14:20:00,39.93,39.94,39.92,39.94,2807.0,33.3176,33.326,33.3093,33.326,2807.0
2015-06-08 14:25:00,39.94,39.98,39.93,39.96,7300.0,33.326,33.3593,33.3176,33.3427,7300.0
2015-06-08 14:30:00,39.97,40.0,39.97,39.99,13269.0,33.351,33.376,33.351,33.3677,13269.0
2015-06-08 14:35:00,39.99,40.0,39.98,40.0,16103.0,33.3677,33.376,33.3593,33.376,16103.0
2015-06-08 14:40:00,40.0,40.02,40.0,40.02,2473.0,33.376,33.3927,33.376,33.3927,2473.0
2015-06-08 14:45:00,40.01,40.02,39.99,40.0,17086.0,33.3844,33.3927,33.3677,33.376,17086.0
2015-06-08 14:50:00,40.0,40.02,40.0,40.01,5786.0,33.376,33.3927,33.376,33.3844,5786.0
2015-06-08 14:55:00,40.0,40.01,40.0,40.01,10801.0,33.376,33.3844,33.376,33.3844,10801.0
2015-06-08 15:00:00,40.0,40.02,40.0,40.0,14683.0,33.376,33.3927,33.376,33.376,14683.0
2015-06-08 15:05:00,40.01,40.01,40.0,40.0,10252.0,33.3844,33.3844,33.376,33.376,10252.0
2015-06-08 15:10:00,40.0,40.01,39.98,40.01,26108.0,33.376,33.3844,33.3593,33.3844,26108.0
2015-06-08 15:15:00,40.01,40.03,40.0,40.02,12450.0,33.3844,33.4011,33.376,33.3927,12450.0
2015-06-08 15:20:00,40.03,40.07,40.03,40.04,24266.0,33.4011,33.4344,33.4011,33.4094,24266.0
2015-06-08 15:25:00,40.04,40.05,40.01,40.05,13262.0,33.4094,33.4177,33.3844,33.4177,13262.0
2015-06-08 15:30:00,40.04,40.06,40.03,40.04,21354.0,33.4094,33.4261,33.4011,33.4094,21354.0
2015-06-08 15:35:00,40.04,40.05,40.01,40.01,13847.0,33.4094,33.4177,33.3844,33.3844,13847.0
2015-06-08 15:40:00,40.01,40.01,40.0,40.01,16193.0,33.3844,33.3844,33.376,33.3844,16193.0
2015-06-08 15:45:00,40.0,40.01,39.99,39.99,21133.0,33.376,33.3844,33.3677,33.3677,21133.0
2015-06-08 15:50:00,39.99,40.01,39.98,39.98,29659.0,33.3677,33.3844,33.3593,33.3593,29659.0
2015-06-08 15:55:00,39.99,39.99,39.95,39.96,42913.0,33.3677,33.3677,33.3343,33.3427,42913.0
2015-06-09 09:30:00,39.92,40.05,39.88,39.97,19485.0,33.3093,33.4177,33.2759,33.351,19485.0
2015-06-09 09:35:00,39.95,40.14,39.92,39.96,214098.0,33.3343,33.4928,33.3093,33.3427,214098.0
2015-06-09 09:40:00,39.96,40.04,39.91,39.91,8635.0,33.3427,33.4094,33.3009,33.3009,8635.0
2015-06-09 09:45:00,39.91,39.99,39.87,39.99,17800.0,33.3009,33.3677,33.2676,33.3677,17800.0
2015-06-09 09:50:00,39.96,39.99,39.94,39.96,6837.0,33.3427,33.3677,33.326,33.3427,6837.0
2015-06-09 09:55:00,39.96,39.99,39.95,39.98,7185.0,33.3427,33.3677,33.3343,33.3593,7185.0
2015-06-09 10:00:00,39.97,39.98,39.93,39.95,9254.0,33.351,33.3593,33.3176,33.3343,9254.0
2015-06-09 10:05:00,39.95,40.03,39.94,40.01,6607.0,33.3343,33.4011,33.326,33.3844,6607.0
2015-06-09 10:10:00,40.01,40.03,40.0,40.01,4527.0,33.3844,33.4011,33.376,33.3844,4527.0
2015-06-09 10:15:00,40.01,40.01,39.97,39.99,13020.0,33.3844,33.3844,33.351,33.3677,13020.0
2015-06-09 10:20:00,39.99,40.01,39.98,39.98,5899.0,33.3677,33.3844,33.3593,33.3593,5899.0
2015-06-09 10:25:00,39.98,40.01,39.96,40.0,12404.0,33.3593,33.3844,33.3427,33.376,12404.0
2015-06-09 10:30:00,39.99,40.0,39.95,39.97,9179.0,33.3677,33.376,33.3343,33.351,9179.0
2015-06-09 10:35:00,39.98,40.02,39.98,40.02,10676.0,33.3593,33.3927,33.3593,33.3927,10676.0
2015-06-09 10:40:00,40.02,40.05,40.01,40.02,8549.0,33.3927,33.4177,33.3844,33.3927,8549.0
2015-06-09 10:45:00,40.02,40.05,40.01,40.03,8749.0,33.3927,33.4177,33.3844,33.4011,8749.0
2015-06-09 10:50:00,40.02,40.03,40.0,40.02,9465.0,33.3927,33.4011,33.376,33.3927,9465.0
2015-06-09 10:55:00,40.02,40.05,40.02,40.03,7578.0,33.3927,33.4177,33.3927,33.4011,7578.0
2015-06-09 11:00:00,40.04,40.08,40.04,40.06,5574.0,33.4094,33.4428,33.4094,33.4261,5574.0
2015-06-09 11:05:00,40.06,40.08,40.05,40.07,9382.0,33.4261,33.4428,33.4177,33.4344,9382.0
2015-06-09 11:10:00,40.07,40.09,40.06,40.06,7227.0,33.4344,33.4511,33.4261,33.4261,7227.0
2015-06-09 11:15:00,40.07,40.07,40.05,40.06,8298.0,33.4344,33.4344,33.4177,33.4261,8298.0
2015-06-09 11:20:00,40.06,40.06,40.04,40.05,9852.0,33.4261,33.4261,33.4094,33.4177,9852.0
2015-06-09 11:25:00,40.05,40.08,40.05,40.06,5586.0,33.4177,33.4428,33.4177,33.4261,5586.0
2015-06-09 11:30:00,40.07,40.09,40.07,40.08,5300.0,33.4344,33.4511,33.4344,33.4428,5300.0
2015-06-09 11:35:00,40.07,40.1,40.07,40.1,3035.0,33.4344,33.4595,33.4344,33.4595,3035.0
2015-06-09 11:40:00,40.1,40.11,40.07,40.11,9452.0,33.4595,33.4678,33.4344,33.4678,9452.0
2015-06-09 11:45:00,40.11,40.13,40.11,40.12,23100.0,33.4678,33.4845,33.4678,33.4762,23100.0
2015-06-09 11:50:00,40.12,40.12,40.1,40.11,6259.0,33.4762,33.4762,33.4595,33.4678,6259.0
2015-06-09 11:55:00,40.11,40.11,40.09,40.11,8255.0,33.4678,33.4678,33.4511,33.4678,8255.0
2015-06-09 12:00:00,40.11,40.11,40.09,40.1,3400.0,33.4678,33.4678,33.4511,33.4595,3400.0
2015-06-09 12:05:00,40.1,40.12,40.1,40.12,3722.0,33.4595,33.4762,33.4595,33.4762,3722.0
2015-06-09 12:10:00,40.12,40.12,40.1,40.11,7420.0,33.4762,33.4762,33.4595,33.4678,7420.0
2015-06-09 12:15:00,40.11,40.12,40.08,40.1,7867.0,33.4678,33.4762,33.4428,33.4595,7867.0
2015-06-09 12:20:00,40.1,40.11,40.09,40.11,5619.0,33.4595,33.4678,33.4511,33.4678,5619.0
2015-06-09 12:25:00,40.1,40.13,40.09,40.12,20441.0,33.4595,33.4845,33.4511,33.4762,20441.0
2015-06-09 12:30:00,40.12,40.16,40.12,40.15,12999.0,33.4762,33.5095,33.4762,33.5012,12999.0
2015-06-09 12:35:00,40.16,40.18,40.15,40.17,6050.0,33.5095,33.5262,33.5012,33.5179,6050.0
2015-06-09 12:40:00,40.18,40.18,40.15,40.15,5532.0,33.5262,33.5262,33.5012,33.5012,5532.0
2015-06-09 12:45:00,40.15,40.16,40.13,40.13,3000.0,33.5012,33.5095,33.4845,33.4845,3000.0
2015-06-09 12:50:00,40.13,40.14,40.13,40.13,1100.0,33.4845,33.4928,33.4845,33.4845,1100.0
2015-06-09 12:55:00,40.14,40.14,40.13,40.14,1900.0,33.4928,33.4928,33.4845,33.4928,1900.0
2015-06-09 13:00:00,40.14,40.17,40.14,40.17,12398.0,33.4928,33.5179,33.4928,33.5179,12398.0
2015-06-09 13:05:00,40.16,40.17,40.14,40.15,6181.0,33.5095,33.5179,33.4928,33.5012,6181.0
2015-06-09 13:10:00,40.15,40.15,40.12,40.13,4256.0,33.5012,33.5012,33.4762,33.4845,4256.0
2015-06-09 13:15:00,40.13,40.14,40.12,40.13,13255.0,33.4845,33.4928,33.4762,33.4845,13255.0
2015-06-09 13:20:00,40.14,40.14,40.1,40.11,10000.0,33.4928,33.4928,33.4595,33.4678,10000.0
2015-06-09 13:25:00,40.11,40.12,40.1,40.12,6428.0,33.4678,33.4762,33.4595,33.4762,6428.0
2015-06-09 13:30:00,40.12,40.13,40.11,40.12,5459.0,33.4762,33.4845,33.4678,33.4762,5459.0
2015-06-09 13:35:00,40.11,40.12,40.1,40.11,5437.0,33.4678,33.4762,33.4595,33.4678,5437.0
2015-06-09 13:40:00,40.1,40.11,40.07,40.08,14396.0,33.4595,33.4678,33.4344,33.4428,14396.0
2015-06-09 13:45:00,40.09,40.12,40.07,40.12,19025.0,33.4511,33.4762,33.4344,33.4762,19025.0
2015-06-09 13:50:00,40.11,40.12,40.11,40.11,3600.0,33.4678,33.4762,33.4678,33.4678,3600.0
2015-06-09 13:55:00,40.11,40.12,40.1,40.12,6383.0,33.4678,33.4762,33.4595,33.4762,6383.0
2015-06-09 14:00:00,40.11,40.12,40.11,40.12,4409.0,33.4678,33.4762,33.4678,33.4762,4409.0
2015-06-09 14:05:00,40.12,40.15,40.11,40.14,22422.0,33.4762,33.5012,33.4678,33.4928,22422.0
2015-06-09 14:10:00,40.15,40.15,40.13,40.14,8535.0,33.5012,33.5012,33.4845,33.4928,8535.0
2015-06-09 14:15:00,40.13,40.15,40.13,40.14,10405.0,33.4845,33.5012,33.4845,33.4928,10405.0
2015-06-09 14:20:00,40.13,40.14,40.12,40.13,4600.0,33.4845,33.4928,33.4762,33.4845,4600.0
2015-06-09 14:25:00,40.12,40.13,40.12,40.12,4800.0,33.4762,33.4845,33.4762,33.4762,4800.0
2015-06-09 14:30:00,40.12,40.13,40.11,40.13,17768.0,33.4762,33.4845,33.4678,33.4845,17768.0
2015-06-09 14:35:00,40.13,40.16,40.12,40.15,9219.0,33.4845,33.5095,33.4762,33.5012,9219.0
2015-06-09 14:40:00,40.15,40.16,40.15,40.15,8848.0,33.5012,33.5095,33.5012,33.5012,8848.0
2015-06-09 14:45:00,40.15,40.16,40.15,40.15,2919.0,33.5012,33.5095,33.5012,33.5012,2919.0
2015-06-09 14:50:00,40.16,40.17,40.13,40.14,26908.0,33.5095,33.5179,33.4845,33.4928,26908.0
2015-06-09 14:55:00,40.13,40.15,40.13,40.15,8267.0,33.4845,33.5012,33.4845,33.5012,8267.0
2015-06-09 15:00:00,40.14,40.15,40.11,40.12,14705.0,33.4928,33.5012,33.4678,33.4762,14705.0
2015-06-09 15:05:00,40.12,40.12,40.08,40.08,8830.0,33.4762,33.4762,33.4428,33.4428,8830.0
2015-06-09 15:10:00,40.09,40.09,40.07,40.09,6114.0,33.4511,33.4511,33.4344,33.4511,6114.0
2015-06-09 15:15:00,40.09,40.09,40.07,40.08,17064.0,33.4511,33.4511,33.4344,33.4428,17064.0
2015-06-09 15:20:00,40.08,40.09,40.06,40.06,28339.0,33.4428,33.4511,33.4261,33.4261,28339.0
2015-06-09 15:25:00,40.06,40.07,40.01,40.02,21219.0,33.4261,33.4344,33.3844,33.3927,21219.0
2015-06-09 15:30:00,40.01,40.02,39.99,39.99,17257.0,33.3844,33.3927,33.3677,33.3677,17257.0
2015-06-09 15:35:00,39.99,40.0,39.97,40.0,29747.0,33.3677,33.376,33.351,33.376,29747.0
2015-06-09 15:40:00,40.0,40.0,39.97,39.97,37812.0,33.376,33.376,33.351,33.351,37812.0
2015-06-09 15:45:00,39.97,39.98,39.96,39.96,41411.0,33.351,33.3593,33.3427,33.3427,41411.0
2015-06-09 15:50:00,39.96,40.01,39.96,40.01,51179.0,33.3427,33.3844,33.3427,33.3844,51179.0
2015-06-09 15:55:00,40.01,40.04,40.0,40.02,124741.0,33.3844,33.4094,33.376,33.3927,124741.0
2015-06-10 09:30:00,40.06,40.14,40.03,40.11,17087.0,33.4261,33.4928,33.4011,33.4678,17087.0
2015-06-10 09:35:00,40.1,40.25,40.08,40.11,56575.0,33.4595,33.5846,33.4428,33.4678,56575.0
2015-06-10 09:40:00,40.12,40.27,40.11,40.26,61907.0,33.4762,33.6013,33.4678,33.593,61907.0
2015-06-10 09:45:00,40.26,40.28,40.25,40.27,5820.0,33.593,33.6097,33.5846,33.6013,5820.0
2015-06-10 09:50:00,40.26,40.3,40.25,40.27,8027.0,33.593,33.6263,33.5846,33.6013,8027.0
2015-06-10 09:55:00,40.27,40.33,40.27,40.28,31752.0,33.6013,33.6514,33.6013,33.6097,31752.0
2015-06-10 10:00:00,40.29,40.29,40.25,40.25,9706.0,33.618,33.618,33.5846,33.5846,9706.0
2015-06-10 10:05:00,40.24,40.27,40.23,40.26,8433.0,33.5763,33.6013,33.5679,33.593,8433.0
2015-06-10 10:10:00,40.24,40.25,40.21,40.21,6647.0,33.5763,33.5846,33.5513,33.5513,6647.0
2015-06-10 10:15:00,40.22,40.26,40.22,40.26,3905.0,33.5596,33.593,33.5596,33.593,3905.0
2015-06-10 10:20:00,40.26,40.3,40.26,40.3,6418.0,33.593,33.6263,33.593,33.6263,6418.0
2015-06-10 10:25:00,40.29,40.3,40.29,40.3,5818.0,33.618,33.6263,33.618,33.6263,5818.0
2015-06-10 10:30:00,40.3,40.3,40.28,40.3,5503.0,33.6263,33.6263,33.6097,33.6263,5503.0
2015-06-10 10:35:00,40.29,40.3,40.26,40.26,6733.0,33.618,33.6263,33.593,33.593,6733.0
2015-06-10 10:40:00,40.26,40.27,40.26,40.27,5040.0,33.593,33.6013,33.593,33.6013,5040.0
2015-06-10 10:45:00,40.27,40.4,40.26,40.33,49899.0,33.6013,33.7098,33.593,33.6514,49899.0
2015-06-10 10:50:00,40.33,40.36,40.33,40.34,11256.0,33.6514,33.6764,33.6514,33.6597,11256.0
2015-06-10 10:55:00,40.35,40.45,40.34,40.45,40194.0,33.6681,33.7515,33.6597,33.7515,40194.0
2015-06-10 11:00:00,40.45,40.46,40.44,40.45,4000.0,33.7515,33.7599,33.7432,33.7515,4000.0
2015-06-10 11:05:00,40.44,40.47,40.43,40.47,18413.0,33.7432,33.7682,33.7348,33.7682,18413.0
2015-06-10 11:10:00,40.46,40.61,40.46,40.55,31368.0,33.7599,33.885,33.7599,33.8349,31368.0
2015-06-10 11:15:00,40.55,40.6,40.55,40.55,14859.0,33.8349,33.8767,33.8349,33.8349,14859.0
2015-06-10 11:20:00,40.55,40.56,40.47,40.49,16296.0,33.8349,33.8433,33.7682,33.7849,16296.0
2015-06-10 11:25:00,40.49,40.5,40.47,40.49,4771.0,33.7849,33.7932,33.7682,33.7849,4771.0
2015-06-10 11:30:00,40.48,40.5,40.47,40.49,11224.0,33.7765,33.7932,33.7682,33.7849,11224.0
2015-06-10 11:35:00,40.5,40.5,40.48,40.5,5882.0,33.7932,33.7932,33.7765,33.7932,5882.0
2015-06-10 11:40:00,40.5,40.51,40.49,40.5,58550.0,33.7932,33.8016,33.7849,33.7932,58550.0
2015-06-10 11:45:00,40.51,40.51,40.46,40.48,167717.0,33.8016,33.8016,33.7599,33.7765,167717.0
2015-06-10 11:50:00,40.47,40.48,40.44,40.46,7075.0,33.7682,33.7765,33.7432,33.7599,7075.0
2015-06-10 11:55:00,40.46,40.54,40.45,40.54,58119.0,33.7599,33.8266,33.7515,33.8266,58119.0
2015-06-10 12:00:00,40.53,40.54,40.52,40.53,10159.0,33.8183,33.8266,33.8099,33.8183,10159.0
2015-06-10 12:05:00,40.52,40.54,40.49,40.52,35250.0,33.8099,33.8266,33.7849,33.8099,35250.0
2015-06-10 12:10:00,40.53,40.54,40.53,40.53,3911.0,33.8183,33.8266,33.8183,33.8183,3911.0
2015-06-10 12:15:00,40.53,40.54,40.52,40.52,31118.0,33.8183,33.8266,33.8099,33.8099,31118.0
2015-06-10 12:20:00,40.52,40.54,40.52,40.53,8920.0,33.8099,33.8266,33.8099,33.8183,8920.0
2015-06-10 12:25:00,40.54,40.54,40.52,40.52,5792.0,33.8266,33.8266,33.8099,33.8099,5792.0
2015-06-10 12:30:00,40.52,40.55,40.52,40.54,15228.0,33.8099,33.8349,33.8099,33.8266,15228.0
2015-06-10 12:35:00,40.53,40.55,40.52,40.52,15780.0,33.8183,33.8349,33.8099,33.8099,15780.0
2015-06-10 12:40:00,40.52,40.53,40.51,40.52,3879.0,33.8099,33.8183,33.8016,33.8099,3879.0
2015-06-10 12:45:00,40.52,40.52,40.51,40.52,1700.0,33.8099,33.8099,33.8016,33.8099,1700.0
2015-06-10 12:50:00,40.52,40.52,40.5,40.5,9988.0,33.8099,33.8099,33.7932,33.7932,9988.0
2015-06-10 12:55:00,40.5,40.51,40.48,40.48,9100.0,33.7932,33.8016,33.7765,33.7765,9100.0
2015-06-10 13:00:00,40.48,40.49,40.48,40.48,4038.0,33.7765,33.7849,33.7765,33.7765,4038.0
2015-06-10 13:05:00,40.49,40.51,40.48,40.51,29809.0,33.7849,33.8016,33.7765,33.8016,29809.0
2015-06-10 13:10:00,40.51,40.52,40.49,40.5,30094.0,33.8016,33.8099,33.7849,33.7932,30094.0
2015-06-10 13:15:00,40.49,40.5,40.44,40.45,11070.0,33.7849,33.7932,33.7432,33.7515,11070.0
2015-06-10 13:20:00,40.45,40.46,40.45,40.46,9207.0,33.7515,33.7599,33.7515,33.7599,9207.0
2015-06-10 13:25:00,40.46,40.46,40.45,40.45,7700.0,33.7599,33.7599,33.7515,33.7515,7700.0
2015-06-10 13:30:00,40.45,40.46,40.42,40.44,26327.0,33.7515,33.7599,33.7265,33.7432,26327.0
2015-06-10 13:35:00,40.43,40.44,40.43,40.43,650.0,33.7348,33.7432,33.7348,33.7348,650.0
2015-06-10 13:40:00,40.44,40.44,40.4,40.4,8757.0,33.7432,33.7432,33.7098,33.7098,8757.0
2015-06-10 13:45:00,40.41,40.41,40.4,40.41,10619.0,33.7181,33.7181,33.7098,33.7181,10619.0
2015-06-10 13:50:00,40.41,40.41,40.39,40.39,2710.0,33.7181,33.7181,33.7014,33.7014,2710.0
2015-06-10 13:55:00,40.39,40.39,40.38,40.38,2497.0,33.7014,33.7014,33.6931,33.6931,2497.0
2015-06-10 14:00:00,40.39,40.41,40.38,40.4,21859.0,33.7014,33.7181,33.6931,33.7098,21859.0
2015-06-10 14:05:00,40.4,40.4,40.36,40.36,6340.0,33.7098,33.7098,33.6764,33.6764,6340.0
2015-06-10 14:10:00,40.36,40.36,40.35,40.35,3490.0,33.6764,33.6764,33.6681,33.6681,3490.0
2015-06-10 14:15:00,40.35,40.36,40.35,40.36,6821.0,33.6681,33.6764,33.6681,33.6764,6821.0
2015-06-10 14:20:00,40.35,40.36,40.35,40.35,13623.0,33.6681,33.6764,33.6681,33.6681,13623.0
2015-06-10 14:25:00,40.35,40.4,40.35,40.37,26118.0,33.6681,33.7098,33.6681,33.6848,26118.0
2015-06-10 14:30:00,40.37,40.38,40.37,40.38,4625.0,33.6848,33.6931,33.6848,33.6931,4625.0
2015-06-10 14:35:00,40.37,40.41,40.37,40.41,8679.0,33.6848,33.7181,33.6848,33.7181,8679.0
2015-06-10 14:40:00,40.41,40.46,40.4,40.46,46010.0,33.7181,33.7599,33.7098,33.7599,46010.0
2015-06-10 14:45:00,40.46,40.46,40.45,40.46,5000.0,33.7599,33.7599,33.7515,33.7599,5000.0
2015-06-10 14:50:00,40.46,40.47,40.45,40.47,12197.0,33.7599,33.7682,33.7515,33.7682,12197.0
2015-06-10 14:55:00,40.46,40.48,40.46,40.46,12399.0,33.7599,33.7765,33.7599,33.7599,12399.0
2015-06-10 15:00:00,40.46,40.46,40.44,40.46,9031.0,33.7599,33.7599,33.7432,33.7599,9031.0
2015-06-10 15:05:00,40.46,40.47,40.45,40.45,11839.0,33.7599,33.7682,33.7515,33.7515,11839.0
2015-06-10 15:10:00,40.45,40.46,40.45,40.45,7612.0,33.7515,33.7599,33.7515,33.7515,7612.0
2015-06-10 15:15:00,40.45,40.47,40.44,40.47,22838.0,33.7515,33.7682,33.7432,33.7682,22838.0
2015-06-10 15:20:00,40.46,40.5,40.46,40.47,22667.0,33.7599,33.7932,33.7599,33.7682,22667.0
2015-06-10 15:25:00,40.47,40.51,40.46,40.48,39802.0,33.7682,33.8016,33.7599,33.7765,39802.0
2015-06-10 15:30:00,40.49,40.49,40.44,40.47,10720.0,33.7849,33.7849,33.7432,33.7682,10720.0
2015-06-10 15:35:00,40.47,40.51,40.46,40.5,39903.0,33.7682,33.8016,33.7599,33.7932,39903.0
2015-06-10 15:40:00,40.5,40.5,40.48,40.48,13493.0,33.7932,33.7932,33.7765,33.7765,13493.0
2015-06-10 15:45:00,40.49,40.54,40.48,40.5,47338.0,33.7849,33.8266,33.7765,33.7932,47338.0
2015-06-10 15:50:00,40.5,40.51,40.45,40.47,32493.0,33.7932,33.8016,33.7515,33.7682,32493.0
2015-06-10 15:55:00,40.46,40.49,40.45,40.47,75570.0,33.7599,33.7849,33.7515,33.7682,75570.0
2015-06-11 09:30:00,40.54,40.62,40.46,40.58,16161.0,33.8266,33.8934,33.7599,33.86,16161.0
2015-06-11 09:35:00,40.58,40.6,40.55,40.6,9147.0,33.86,33.8767,33.8349,33.8767,9147.0
2015-06-11 09:40:00,40.62,40.79,40.59,40.76,62520.0,33.8934,34.0352,33.8683,34.0102,62520.0
2015-06-11 09:45:00,40.78,40.81,40.65,40.78,98106.0,34.0269,34.0519,33.9184,34.0269,98106.0
2015-06-11 09:50:00,40.78,40.93,40.77,40.83,33443.0,34.0269,34.152,34.0185,34.0686,33443.0
2015-06-11 09:55:00,40.83,40.95,40.79,40.9,30393.0,34.0686,34.1687,34.0352,34.127,30393.0
2015-06-11 10:00:00,40.91,40.96,40.88,40.88,26196.0,34.1353,34.1771,34.1103,34.1103,26196.0
2015-06-11 10:05:00,40.89,40.98,40.87,40.96,71490.0,34.1186,34.1937,34.102,34.1771,71490.0
2015-06-11 10:10:00,40.95,40.95,40.87,40.9,15001.0,34.1687,34.1687,34.102,34.127,15001.0
2015-06-11 10:15:00,40.9,40.94,40.74,40.75,75435.0,34.127,34.1604,33.9935,34.0018,75435.0
2015-06-11 10:20:00,40.74,40.75,40.69,40.7,7480.0,33.9935,34.0018,33.9518,33.9601,7480.0
2015-06-11 10:25:00,40.7,40.8,40.67,40.79,18779.0,33.9601,34.0435,33.9351,34.0352,18779.0
2015-06-11 10:30:00,40.79,40.79,40.7,40.75,41832.0,34.0352,34.0352,33.9601,34.0018,41832.0
2015-06-11 10:35:00,40.74,40.75,40.71,40.75,21004.0,33.9935,34.0018,33.9685,34.0018,21004.0
2015-06-11 10:40:00,40.75,40.87,40.75,40.85,53656.0,34.0018,34.102,34.0018,34.0853,53656.0
2015-06-11 10:45:00,40.85,40.86,40.77,40.77,24429.0,34.0853,34.0936,34.0185,34.0185,24429.0
2015-06-11 10:50:00,40.77,40.77,40.73,40.73,11755.0,34.0185,34.0185,33.9851,33.9851,11755.0
2015-06-11 10:55:00,40.73,40.77,40.73,40.75,15195.0,33.9851,34.0185,33.9851,34.0018,15195.0
2015-06-11 11:00:00,40.75,40.75,40.71,40.72,24301.0,34.0018,34.0018,33.9685,33.9768,24301.0
2015-06-11 11:05:00,40.72,40.77,40.71,40.77,15136.0,33.9768,34.0185,33.9685,34.0185,15136.0
2015-06-11 11:10:00,40.76,40.76,40.74,40.75,11538.0,34.0102,34.0102,33.9935,34.0018,11538.0
2015-06-11 11:15:00,40.75,40.77,40.73,40.74,36219.0,34.0018,34.0185,33.9851,33.9935,36219.0
2015-06-11 11:20:00,40.74,40.77,40.74,40.76,17563.0,33.9935,34.0185,33.9935,34.0102,17563.0
2015-06-11 11:25:00,40.76,40.78,40.76,40.76,10445.0,34.0102,34.0269,34.0102,34.0102,10445.0
2015-06-11 11:30:00,40.76,40.78,40.75,40.78,5986.0,34.0102,34.0269,34.0018,34.0269,5986.0
2015-06-11 11:35:00,40.78,40.78,40.75,40.76,8233.0,34.0269,34.0269,34.0018,34.0102,8233.0
2015-06-11 11:40:00,40.77,40.77,40.74,40.74,15000.0,34.0185,34.0185,33.9935,33.9935,15000.0
2015-06-11 11:45:00,40.74,40.76,40.74,40.75,5382.0,33.9935,34.0102,33.9935,34.0018,5382.0
2015-06-11 11:50:00,40.76,40.76,40.73,40.73,16462.0,34.0102,34.0102,33.9851,33.9851,16462.0
2015-06-11 11:55:00,40.73,40.76,40.73,40.74,18251.0,33.9851,34.0102,33.9851,33.9935,18251.0
2015-06-11 12:00:00,40.74,40.77,40.73,40.76,3601.0,33.9935,34.0185,33.9851,34.0102,3601.0
2015-06-11 12:05:00,40.77,40.77,40.74,40.76,10045.0,34.0185,34.0185,33.9935,34.0102,10045.0
2015-06-11 12:10:00,40.75,40.76,40.75,40.75,2369.0,34.0018,34.0102,34.0018,34.0018,2369.0
2015-06-11 12:15:00,40.75,40.75,40.74,40.75,3655.0,34.0018,34.0018,33.9935,34.0018,3655.0
2015-06-11 12:20:00,40.75,40.76,40.75,40.76,3125.0,34.0018,34.0102,34.0018,34.0102,3125.0
2015-06-11 12:25:00,40.75,40.76,40.75,40.76,6706.0,34.0018,34.0102,34.0018,34.0102,6706.0
2015-06-11 12:30:00,40.77,40.77,40.76,40.77,1600.0,34.0185,34.0185,34.0102,34.0185,1600.0
2015-06-11 12:35:00,40.77,40.77,40.76,40.76,1864.0,34.0185,34.0185,34.0102,34.0102,1864.0
2015-06-11 12:40:00,40.77,40.78,40.76,40.78,4362.0,34.0185,34.0269,34.0102,34.0269,4362.0
2015-06-11 12:45:00,40.78,40.79,40.77,40.77,11697.0,34.0269,34.0352,34.0185,34.0185,11697.0
2015-06-11 12:50:00,40.78,40.78,40.76,40.76,4989.0,34.0269,34.0269,34.0102,34.0102,4989.0
2015-06-11 12:55:00,40.76,40.76,40.75,40.75,900.0,34.0102,34.0102,34.0018,34.0018,900.0
2015-06-11 13:00:00,40.76,40.77,40.75,40.77,6497.0,34.0102,34.0185,34.0018,34.0185,6497.0
2015-06-11 13:05:00,40.77,40.77,40.75,40.75,5050.0,34.0185,34.0185,34.0018,34.0018,5050.0
2015-06-11 13:10:00,40.75,40.76,40.75,40.75,7900.0,34.0018,34.0102,34.0018,34.0018,7900.0
2015-06-11 13:15:00,40.75,40.76,40.75,40.75,900.0,34.0018,34.0102,34.0018,34.0018,900.0
2015-06-11 13:20:00,40.75,40.76,40.75,40.75,5100.0,34.0018,34.0102,34.0018,34.0018,5100.0
2015-06-11 13:25:00,40.75,40.77,40.75,40.77,11310.0,34.0018,34.0185,34.0018,34.0185,11310.0
2015-06-11 13:30:00,40.76,40.8,40.76,40.79,5548.0,34.0102,34.0435,34.0102,34.0352,5548.0
2015-06-11 13:35:00,40.79,40.81,40.78,40.8,17979.0,34.0352,34.0519,34.0269,34.0435,17979.0
2015-06-11 13:40:00,40.8,40.85,40.8,40.85,17696.0,34.0435,34.0853,34.0435,34.0853,17696.0
2015-06-11 13:45:00,40.85,40.89,40.85,40.88,10543.0,34.0853,34.1186,34.0853,34.1103,10543.0
2015-06-11 13:50:00,40.89,40.89,40.87,40.87,5192.0,34.1186,34.1186,34.102,34.102,5192.0
2015-06-11 13:55:00,40.87,40.88,40.85,40.86,20068.0,34.102,34.1103,34.0853,34.0936,20068.0
2015-06-11 14:00:00,40.85,40.87,40.84,40.86,12378.0,34.0853,34.102,34.0769,34.0936,12378.0
2015-06-11 14:05:00,40.87,40.91,40.86,40.9,51770.0,34.102,34.1353,34.0936,34.127,51770.0
2015-06-11 14:10:00,40.91,40.96,40.87,40.87,63793.0,34.1353,34.1771,34.102,34.102,63793.0
2015-06-11 14:15:00,40.87,40.94,40.87,40.87,73691.0,34.102,34.1604,34.102,34.102,73691.0
2015-06-11 14:20:00,40.87,40.88,40.87,40.88,6894.0,34.102,34.1103,34.102,34.1103,6894.0
2015-06-11 14:25:00,40.87,40.87,40.84,40.84,6477.0,34.102,34.102,34.0769,34.0769,6477.0
2015-06-11 14:30:00,40.85,40.85,40.8,40.81,10225.0,34.0853,34.0853,34.0435,34.0519,10225.0
2015-06-11 14:35:00,40.8,40.8,40.77,40.77,6913.0,34.0435,34.0435,34.0185,34.0185,6913.0
2015-06-11 14:40:00,40.77,40.78,40.76,40.77,15606.0,34.0185,34.0269,34.0102,34.0185,15606.0
2015-06-11 14:45:00,40.77,40.78,40.72,40.75,26011.0,34.0185,34.0269,33.9768,34.0018,26011.0
2015-06-11 14:50:00,40.75,40.75,40.7,40.7,13400.0,34.0018,34.0018,33.9601,33.9601,13400.0
2015-06-11 14:55:00,40.71,40.72,40.7,40.7,7425.0,33.9685,33.9768,33.9601,33.9601,7425.0
2015-06-11 15:00:00,40.71,40.71,40.68,40.68,13460.0,33.9685,33.9685,33.9434,33.9434,13460.0
2015-06-11 15:05:00,40.69,40.7,40.68,40.69,6710.0,33.9518,33.9601,33.9434,33.9518,6710.0
2015-06-11 15:10:00,40.68,40.71,40.68,40.7,19700.0,33.9434,33.9685,33.9434,33.9601,19700.0
2015-06-11 15:15:00,40.7,40.7,40.66,40.66,11918.0,33.9601,33.9601,33.9267,33.9267,11918.0
2015-06-11 15:20:00,40.66,40.67,40.65,40.66,8082.0,33.9267,33.9351,33.9184,33.9267,8082.0
2015-06-11 15:25:00,40.66,40.67,40.65,40.66,12700.0,33.9267,33.9351,33.9184,33.9267,12700.0
2015-06-11 15:30:00,40.66,40.69,40.64,40.66,36275.0,33.9267,33.9518,33.91,33.9267,36275.0
2015-06-11 15:35:00,40.66,40.67,40.63,40.65,24768.0,33.9267,33.9351,33.9017,33.9184,24768.0
2015-06-11 15:40:00,40.65,40.66,40.62,40.63,25463.0,33.9184,33.9267,33.8934,33.9017,25463.0
2015-06-11 15:45:00,40.62,40.65,40.6,40.65,52826.0,33.8934,33.9184,33.8767,33.9184,52826.0
2015-06-11 15:50:00,40.64,40.66,40.62,40.66,31458.0,33.91,33.9267,33.8934,33.9267,31458.0
2015-06-11 15:55:00,40.65,40.68,40.64,40.68,90421.0,33.9184,33.9434,33.91,33.9434,90421.0
2015-06-12 09:30:00,40.64,40.78,40.62,40.76,19864.0,33.91,34.0269,33.8934,34.0102,19864.0
2015-06-12 09:35:00,40.74,40.74,40.63,40.66,16876.0,33.9935,33.9935,33.9017,33.9267,16876.0
2015-06-12 09:40:00,40.64,40.67,40.55,40.55,6132.0,33.91,33.9351,33.8349,33.8349,6132.0
2015-06-12 09:45:00,40.55,40.59,40.54,40.56,3735.0,33.8349,33.8683,33.8266,33.8433,3735.0
2015-06-12 09:50:00,40.56,40.58,40.52,40.52,8644.0,33.8433,33.86,33.8099,33.8099,8644.0
2015-06-12 09:55:00,40.52,40.59,40.5,40.59,5109.0,33.8099,33.8683,33.7932,33.8683,5109.0
2015-06-12 10:00:00,40.57,40.61,40.56,40.57,6265.0,33.8516,33.885,33.8433,33.8516,6265.0
2015-06-12 10:05:00,40.59,40.59,40.54,40.55,4912.0,33.8683,33.8683,33.8266,33.8349,4912.0
2015-06-12 10:10:00,40.54,40.54,40.49,40.51,6717.0,33.8266,33.8266,33.7849,33.8016,6717.0
2015-06-12 10:15:00,40.51,40.52,40.48,40.5,8414.0,33.8016,33.8099,33.7765,33.7932,8414.0
2015-06-12 10:20:00,40.49,40.5,40.46,40.49,4779.0,33.7849,33.7932,33.7599,33.7849,4779.0
2015-06-12 10:25:00,40.48,40.5,40.47,40.47,4100.0,33.7765,33.7932,33.7682,33.7682,4100.0
2015-06-12 10:30:00,40.47,40.47,40.43,40.43,8664.0,33.7682,33.7682,33.7348,33.7348,8664.0
2015-06-12 10:35:00,40.42,40.46,40.41,40.45,12796.0,33.7265,33.7599,33.7181,33.7515,12796.0
2015-06-12 10:40:00,40.46,40.46,40.43,40.45,3672.0,33.7599,33.7599,33.7348,33.7515,3672.0
2015-06-12 10:45:00,40.44,40.45,40.41,40.43,7550.0,33.7432,33.7515,33.7181,33.7348,7550.0
2015-06-12 10:50:00,40.43,40.44,40.42,40.43,3100.0,33.7348,33.7432,33.7265,33.7348,3100.0
2015-06-12 10:55:00,40.43,40.43,40.38,40.4,11541.0,33.7348,33.7348,33.6931,33.7098,11541.0
2015-06-12 11:00:00,40.4,40.42,40.39,40.42,5800.0,33.7098,33.7265,33.7014,33.7265,5800.0
2015-06-12 11:05:00,40.41,40.42,40.4,40.41,3683.0,33.7181,33.7265,33.7098,33.7181,3683.0
2015-06-12 11:10:00,40.4,40.48,40.38,40.45,20232.0,33.7098,33.7765,33.6931,33.7515,20232.0
2015-06-12 11:15:00,40.45,40.45,40.39,40.4,39152.0,33.7515,33.7515,33.7014,33.7098,39152.0
2015-06-12 11:20:00,40.4,40.41,40.39,40.4,36456.0,33.7098,33.7181,33.7014,33.7098,36456.0
2015-06-12 11:25:00,40.39,40.41,40.38,40.41,53503.0,33.7014,33.7181,33.6931,33.7181,53503.0
2015-06-12 11:30:00,40.4,40.41,40.4,40.41,14183.0,33.7098,33.7181,33.7098,33.7181,14183.0
2015-06-12 11:35:00,40.41,40.42,40.4,40.41,3500.0,33.7181,33.7265,33.7098,33.7181,3500.0
2015-06-12 11:40:00,40.42,40.42,40.38,40.41,37436.0,33.7265,33.7265,33.6931,33.7181,37436.0
2015-06-12 11:45:00,40.41,40.45,40.41,40.43,48938.0,33.7181,33.7515,33.7181,33.7348,48938.0
2015-06-12 11:50:00,40.43,40.49,40.42,40.47,36559.0,33.7348,33.7849,33.7265,33.7682,36559.0
2015-06-12 11:55:00,40.46,40.46,40.42,40.44,5796.0,33.7599,33.7599,33.7265,33.7432,5796.0
2015-06-12 12:00:00,40.43,40.44,40.43,40.43,5814.0,33.7348,33.7432,33.7348,33.7348,5814.0
2015-06-12 12:05:00,40.42,40.44,40.41,40.44,15536.0,33.7265,33.7432,33.7181,33.7432,15536.0
2015-06-12 12:10:00,40.44,40.47,40.39,40.4,43807.0,33.7432,33.7682,33.7014,33.7098,43807.0
2015-06-12 12:15:00,40.4,40.4,40.38,40.39,11165.0,33.7098,33.7098,33.6931,33.7014,11165.0
2015-06-12 12:20:00,40.39,40.43,40.39,40.43,9054.0,33.7014,33.7348,33.7014,33.7348,9054.0
2015-06-12 12:25:00,40.43,40.43,40.39,40.39,10485.0,33.7348,33.7348,33.7014,33.7014,10485.0
2015-06-12 12:30:00,40.39,40.41,40.36,40.4,28346.0,33.7014,33.7181,33.6764,33.7098,28346.0
2015-06-12 12:35:00,40.41,40.46,40.4,40.41,20706.0,33.7181,33.7599,33.7098,33.7181,20706.0
2015-06-12 12:40:00,40.41,40.42,40.39,40.42,6845.0,33.7181,33.7265,33.7014,33.7265,6845.0
2015-06-12 12:45:00,40.42,40.45,40.42,40.43,5220.0,33.7265,33.7515,33.7265,33.7348,5220.0
2015-06-12 12:50:00,40.43,40.44,40.4,40.44,10527.0,33.7348,33.7432,33.7098,33.7432,10527.0
2015-06-12 12:55:00,40.43,40.43,40.41,40.41,3855.0,33.7348,33.7348,33.7181,33.7181,3855.0
2015-06-12 13:00:00,40.42,40.42,40.38,40.39,6500.0,33.7265,33.7265,33.6931,33.7014,6500.0
2015-06-12 13:05:00,40.39,40.41,40.39,40.4,2800.0,33.7014,33.7181,33.7014,33.7098,2800.0
2015-06-12 13:10:00,40.4,40.4,40.39,40.4,2248.0,33.7098,33.7098,33.7014,33.7098,2248.0
2015-06-12 13:15:00,40.39,40.4,40.38,40.39,4965.0,33.7014,33.7098,33.6931,33.7014,4965.0
2015-06-12 13:20:00,40.39,40.39,40.38,40.39,2852.0,33.7014,33.7014,33.6931,33.7014,2852.0
2015-06-12 13:25:00,40.4,40.4,40.38,40.39,3200.0,33.7098,33.7098,33.6931,33.7014,3200.0
2015-06-12 13:30:00,40.39,40.4,40.38,40.39,6300.0,33.7014,33.7098,33.6931,33.7014,6300.0
2015-06-12 13:35:00,40.39,40.39,40.39,40.39,1200.0,33.7014,33.7014,33.7014,33.7014,1200.0
2015-06-12 13:40:00,40.39,40.4,40.38,40.39,6178.0,33.7014,33.7098,33.6931,33.7014,6178.0
2015-06-12 13:45:00,40.39,40.4,40.38,40.38,7904.0,33.7014,33.7098,33.6931,33.6931,7904.0
2015-06-12 13:50:00,40.38,40.38,40.37,40.38,2591.0,33.6931,33.6931,33.6848,33.6931,2591.0
2015-06-12 13:55:00,40.37,40.38,40.37,40.38,2330.0,33.6848,33.6931,33.6848,33.6931,2330.0
2015-06-12 14:00:00,40.38,40.38,40.37,40.38,1883.0,33.6931,33.6931,33.6848,33.6931,1883.0
2015-06-12 14:05:00,40.38,40.39,40.34,40.38,24768.0,33.6931,33.7014,33.6597,33.6931,24768.0
2015-06-12 14:10:00,40.38,40.41,40.38,40.39,28750.0,33.6931,33.7181,33.6931,33.7014,28750.0
2015-06-12 14:15:00,40.4,40.44,40.39,40.44,22140.0,33.7098,33.7432,33.7014,33.7432,22140.0
2015-06-12 14:20:00,40.44,40.44,40.43,40.44,800.0,33.7432,33.7432,33.7348,33.7432,800.0
2015-06-12 14:25:00,40.44,40.44,40.43,40.44,1500.0,33.7432,33.7432,33.7348,33.7432,1500.0
2015-06-12 14:30:00,40.44,40.44,40.39,40.4,18391.0,33.7432,33.7432,33.7014,33.7098,18391.0
2015-06-12 14:35:00,40.4,40.42,40.38,40.42,10434.0,33.7098,33.7265,33.6931,33.7265,10434.0
2015-06-12 14:40:00,40.43,40.44,40.42,40.43,15601.0,33.7348,33.7432,33.7265,33.7348,15601.0
2015-06-12 14:45:00,40.43,40.43,40.42,40.43,1682.0,33.7348,33.7348,33.7265,33.7348,1682.0
2015-06-12 14:50:00,40.43,40.43,40.41,40.41,5100.0,33.7348,33.7348,33.7181,33.7181,5100.0
2015-06-12 14:55:00,40.41,40.41,40.37,40.39,17547.0,33.7181,33.7181,33.6848,33.7014,17547.0
2015-06-12 15:00:00,40.38,40.42,40.37,40.42,24124.0,33.6931,33.7265,33.6848,33.7265,24124.0
2015-06-12 15:05:00,40.42,40.42,40.41,40.41,3505.0,33.7265,33.7265,33.7181,33.7181,3505.0
2015-06-12 15:10:00,40.42,40.43,40.41,40.42,12481.0,33.7265,33.7348,33.7181,33.7265,12481.0
2015-06-12 15:15:00,40.42,40.43,40.4,40.41,9277.0,33.7265,33.7348,33.7098,33.7181,9277.0
2015-06-12 15:20:00,40.42,40.42,40.41,40.41,3900.0,33.7265,33.7265,33.7181,33.7181,3900.0
2015-06-12 15:25:00,40.41,40.42,40.38,40.4,16899.0,33.7181,33.7265,33.6931,33.7098,16899.0
2015-06-12 15:30:00,40.4,40.44,40.39,40.44,12902.0,33.7098,33.7432,33.7014,33.7432,12902.0
2015-06-12 15:35:00,40.44,40.45,40.43,40.45,14375.0,33.7432,33.7515,33.7348,33.7515,14375.0
2015-06-12 15:40:00,40.44,40.45,40.43,40.45,16930.0,33.7432,33.7515,33.7348,33.7515,16930.0
2015-06-12 15:45:00,40.44,40.45,40.44,40.45,7665.0,33.7432,33.7515,33.7432,33.7515,7665.0
2015-06-12 15:50:00,40.45,40.45,40.42,40.43,16962.0,33.7515,33.7515,33.7265,33.7348,16962.0
2015-06-12 15:55:00,40.43,40.44,40.42,40.43,73342.0,33.7348,33.7432,33.7265,33.7348,73342.0
2015-06-15 09:30:00,40.23,40.23,40.05,40.06,3609.0,33.5679,33.5679,33.4177,33.4261,3609.0
2015-06-15 09:35:00,40.08,40.15,40.07,40.14,33844.0,33.4428,33.5012,33.4344,33.4928,33844.0
2015-06-15 09:40:00,40.11,40.15,40.1,40.13,19100.0,33.4678,33.5012,33.4595,33.4845,19100.0
2015-06-15 09:45:00,40.1,40.2,40.1,40.2,18245.0,33.4595,33.5429,33.4595,33.5429,18245.0
2015-06-15 09:50:00,40.19,40.24,40.14,40.21,37824.0,33.5346,33.5763,33.4928,33.5513,37824.0
2015-06-15 09:55:00,40.2,40.27,40.18,40.24,20611.0,33.5429,33.6013,33.5262,33.5763,20611.0
2015-06-15 10:00:00,40.25,40.25,40.19,40.2,13614.0,33.5846,33.5846,33.5346,33.5429,13614.0
2015-06-15 10:05:00,40.2,40.26,40.19,40.25,23871.0,33.5429,33.593,33.5346,33.5846,23871.0
2015-06-15 10:10:00,40.26,40.28,40.22,40.28,9372.0,33.593,33.6097,33.5596,33.6097,9372.0
2015-06-15 10:15:00,40.28,40.32,40.24,40.29,25219.0,33.6097,33.643,33.5763,33.618,25219.0
2015-06-15 10:20:00,40.29,40.37,40.23,40.23,22820.0,33.618,33.6848,33.5679,33.5679,22820.0
2015-06-15 10:25:00,40.23,40.26,40.23,40.25,4105.0,33.5679,33.593,33.5679,33.5846,4105.0
2015-06-15 10:30:00,40.24,40.24,40.17,40.19,11914.0,33.5763,33.5763,33.5179,33.5346,11914.0
2015-06-15 10:35:00,40.2,40.25,40.19,40.21,7216.0,33.5429,33.5846,33.5346,33.5513,7216.0
2015-06-15 10:40:00,40.2,40.2,40.19,40.19,6886.0,33.5429,33.5429,33.5346,33.5346,6886.0
2015-06-15 10:45:00,40.18,40.23,40.18,40.21,6192.0,33.5262,33.5679,33.5262,33.5513,6192.0
2015-06-15 10:50:00,40.21,40.22,40.19,40.21,7292.0,33.5513,33.5596,33.5346,33.5513,7292.0
2015-06-15 10:55:00,40.21,40.23,40.2,40.22,6097.0,33.5513,33.5679,33.5429,33.5596,6097.0
2015-06-15 11:00:00,40.23,40.32,40.23,40.28,10085.0,33.5679,33.643,33.5679,33.6097,10085.0
2015-06-15 11:05:00,40.28,40.3,40.26,40.29,5953.0,33.6097,33.6263,33.593,33.618,5953.0
2015-06-15 11:10:00,40.3,40.36,40.29,40.36,11379.0,33.6263,33.6764,33.618,33.6764,11379.0
2015-06-15 11:15:00,40.35,40.37,40.34,40.34,8800.0,33.6681,33.6848,33.6597,33.6597,8800.0
2015-06-15 11:20:00,40.35,40.41,40.34,40.37,35435.0,33.6681,33.7181,33.6597,33.6848,35435.0
2015-06-15 11:25:00,40.38,40.38,40.34,40.35,12137.0,33.6931,33.6931,33.6597,33.6681,12137.0
2015-06-15 11:30:00,40.35,40.38,40.34,40.36,21419.0,33.6681,33.6931,33.6597,33.6764,21419.0
2015-06-15 11:35:00,40.36,40.4,40.35,40.37,33607.0,33.6764,33.7098,33.6681,33.6848,33607.0
2015-06-15 11:40:00,40.38,40.41,40.37,40.38,31638.0,33.6931,33.7181,33.6848,33.6931,31638.0
2015-06-15 11:45:00,40.38,40.39,40.37,40.38,5100.0,33.6931,33.7014,33.6848,33.6931,5100.0
2015-06-15 11:50:00,40.39,40.47,40.39,40.4,28968.0,33.7014,33.7682,33.7014,33.7098,28968.0
2015-06-15 11:55:00,40.4,40.4,40.33,40.35,8467.0,33.7098,33.7098,33.6514,33.6681,8467.0
2015-06-15 12:00:00,40.35,40.42,40.34,40.38,35888.0,33.6681,33.7265,33.6597,33.6931,35888.0
2015-06-15 12:05:00,40.37,40.45,40.37,40.42,18597.0,33.6848,33.7515,33.6848,33.7265,18597.0
2015-06-15 12:10:00,40.42,40.42,40.37,40.37,12300.0,33.7265,33.7265,33.6848,33.6848,12300.0
2015-06-15 12:15:00,40.37,40.38,40.35,40.37,4365.0,33.6848,33.6931,33.6681,33.6848,4365.0
2015-06-15 12:20:00,40.37,40.38,40.37,40.37,3487.0,33.6848,33.6931,33.6848,33.6848,3487.0
2015-06-15 12:25:00,40.37,40.41,40.33,40.33,42216.0,33.6848,33.7181,33.6514,33.6514,42216.0
2015-06-15 12:30:00,40.33,40.34,40.32,40.33,10694.0,33.6514,33.6597,33.643,33.6514,10694.0
2015-06-15 12:35:00,40.33,40.35,40.33,40.34,7165.0,33.6514,33.6681,33.6514,33.6597,7165.0
2015-06-15 12:40:00,40.34,40.36,40.34,40.36,3790.0,33.6597,33.6764,33.6597,33.6764,3790.0
2015-06-15 12:45:00,40.36,40.37,40.35,40.37,3838.0,33.6764,33.6848,33.6681,33.6848,3838.0
2015-06-15 12:50:00,40.37,40.37,40.34,40.34,5687.0,33.6848,33.6848,33.6597,33.6597,5687.0
2015-06-15 12:55:00,40.34,40.36,40.32,40.32,6454.0,33.6597,33.6764,33.643,33.643,6454.0
2015-06-15 13:00:00,40.32,40.32,40.27,40.28,4125.0,33.643,33.643,33.6013,33.6097,4125.0
2015-06-15 13:05:00,40.28,40.28,40.25,40.26,8214.0,33.6097,33.6097,33.5846,33.593,8214.0
2015-06-15 13:10:00,40.25,40.26,40.23,40.23,6426.0,33.5846,33.593,33.5679,33.5679,6426.0
2015-06-15 13:15:00,40.24,40.26,40.24,40.25,5372.0,33.5763,33.593,33.5763,33.5846,5372.0
2015-06-15 13:20:00,40.26,40.28,40.24,40.27,15180.0,33.593,33.6097,33.5763,33.6013,15180.0
2015-06-15 13:25:00,40.27,40.28,40.24,40.25,15982.0,33.6013,33.6097,33.5763,33.5846,15982.0
2015-06-15 13:30:00,40.25,40.25,40.24,40.24,4670.0,33.5846,33.5846,33.5763,33.5763,4670.0
2015-06-15 13:35:00,40.24,40.24,40.19,40.19,6302.0,33.5763,33.5763,33.5346,33.5346,6302.0
2015-06-15 13:40:00,40.19,40.26,40.17,40.26,33785.0,33.5346,33.593,33.5179,33.593,33785.0
2015-06-15 13:45:00,40.25,40.27,40.23,40.27,33493.0,33.5846,33.6013,33.5679,33.6013,33493.0
2015-06-15 13:50:00,40.26,40.36,40.25,40.27,19084.0,33.593,33.6764,33.5846,33.6013,19084.0
2015-06-15 13:55:00,40.27,40.27,40.26,40.26,3172.0,33.6013,33.6013,33.593,33.593,3172.0
2015-06-15 14:00:00,40.26,40.26,40.23,40.24,6248.0,33.593,33.593,33.5679,33.5763,6248.0
2015-06-15 14:05:00,40.24,40.26,40.23,40.25,19203.0,33.5763,33.593,33.5679,33.5846,19203.0
2015-06-15 14:10:00,40.25,40.27,40.24,40.25,5187.0,33.5846,33.6013,33.5763,33.5846,5187.0
2015-06-15 14:15:00,40.26,40.27,40.25,40.25,5927.0,33.593,33.6013,33.5846,33.5846,5927.0
2015-06-15 14:20:00,40.26,40.26,40.24,40.24,3325.0,33.593,33.593,33.5763,33.5763,3325.0
2015-06-15 14:25:00,40.24,40.24,40.19,40.2,8711.0,33.5763,33.5763,33.5346,33.5429,8711.0
2015-06-15 14:30:00,40.2,40.26,40.2,40.23,18568.0,33.5429,33.593,33.5429,33.5679,18568.0
2015-06-15 14:35:00,40.24,40.27,40.24,40.25,4820.0,33.5763,33.6013,33.5763,33.5846,4820.0
2015-06-15 14:40:00,40.25,40.26,40.23,40.23,5438.0,33.5846,33.593,33.5679,33.5679,5438.0
2015-06-15 14:45:00,40.23,40.24,40.22,40.23,4580.0,33.5679,33.5763,33.5596,33.5679,4580.0
2015-06-15 14:50:00,40.23,40.23,40.18,40.18,10313.0,33.5679,33.5679,33.5262,33.5262,10313.0
2015-06-15 14:55:00,40.18,40.21,40.16,40.19,19573.0,33.5262,33.5513,33.5095,33.5346,19573.0
2015-06-15 15:00:00,40.21,40.23,40.19,40.22,27504.0,33.5513,33.5679,33.5346,33.5596,27504.0
2015-06-15 15:05:00,40.22,40.23,40.2,40.22,23689.0,33.5596,33.5679,33.5429,33.5596,23689.0
2015-06-15 15:10:00,40.22,40.22,40.21,40.21,4418.0,33.5596,33.5596,33.5513,33.5513,4418.0
2015-06-15 15:15:00,40.22,40.22,40.21,40.21,5100.0,33.5596,33.5596,33.5513,33.5513,5100.0
2015-06-15 15:20:00,40.21,40.22,40.21,40.22,8884.0,33.5513,33.5596,33.5513,33.5596,8884.0
2015-06-15 15:25:00,40.2,40.23,40.2,40.22,15189.0,33.5429,33.5679,33.5429,33.5596,15189.0
2015-06-15 15:30:00,40.21,40.25,40.2,40.23,37158.0,33.5513,33.5846,33.5429,33.5679,37158.0
2015-06-15 15:35:00,40.23,40.24,40.21,40.21,20967.0,33.5679,33.5763,33.5513,33.5513,20967.0
2015-06-15 15:40:00,40.22,40.25,40.21,40.25,13788.0,33.5596,33.5846,33.5513,33.5846,13788.0
2015-06-15 15:45:00,40.24,40.25,40.23,40.23,23541.0,33.5763,33.5846,33.5679,33.5679,23541.0
2015-06-15 15:50:00,40.23,40.24,40.23,40.23,39823.0,33.5679,33.5763,33.5679,33.5679,39823.0
2015-06-15 15:55:00,40.23,40.25,40.2,40.23,147443.0,33.5679,33.5846,33.5429,33.5679,147443.0
2015-06-16 09:30:00,40.14,40.3,40.12,40.22,22394.0,33.4928,33.6263,33.4762,33.5596,22394.0
2015-06-16 09:35:00,40.23,40.36,40.22,40.26,33488.0,33.5679,33.6764,33.5596,33.593,33488.0
2015-06-16 09:40:00,40.27,40.33,40.24,40.25,16729.0,33.6013,33.6514,33.5763,33.5846,16729.0
2015-06-16 09:45:00,40.25,40.38,40.24,40.38,14301.0,33.5846,33.6931,33.5763,33.6931,14301.0
2015-06-16 09:50:00,40.36,40.36,40.34,40.34,3802.0,33.6764,33.6764,33.6597,33.6597,3802.0
2015-06-16 09:55:00,40.36,40.37,40.28,40.28,7216.0,33.6764,33.6848,33.6097,33.6097,7216.0
2015-06-16 10:00:00,40.29,40.35,40.29,40.32,4898.0,33.618,33.6681,33.618,33.643,4898.0
2015-06-16 10:05:00,40.33,40.36,40.31,40.33,33013.0,33.6514,33.6764,33.6347,33.6514,33013.0
2015-06-16 10:10:00,40.32,40.32,40.24,40.24,10339.0,33.643,33.643,33.5763,33.5763,10339.0
2015-06-16 10:15:00,40.25,40.31,40.23,40.31,13157.0,33.5846,33.6347,33.5679,33.6347,13157.0
2015-06-16 10:20:00,40.3,40.33,40.28,40.33,9324.0,33.6263,33.6514,33.6097,33.6514,9324.0
2015-06-16 10:25:00,40.31,40.32,40.29,40.32,4659.0,33.6347,33.643,33.618,33.643,4659.0
2015-06-16 10:30:00,40.32,40.32,40.29,40.29,3205.0,33.643,33.643,33.618,33.618,3205.0
2015-06-16 10:35:00,40.29,40.36,40.29,40.31,14338.0,33.618,33.6764,33.618,33.6347,14338.0
2015-06-16 10:40:00,40.31,40.35,40.31,40.34,3827.0,33.6347,33.6681,33.6347,33.6597,3827.0
2015-06-16 10:45:00,40.34,40.36,40.3,40.36,16420.0,33.6597,33.6764,33.6263,33.6764,16420.0
2015-06-16 10:50:00,40.35,40.36,40.29,40.3,5649.0,33.6681,33.6764,33.618,33.6263,5649.0
2015-06-16 10:55:00,40.29,40.3,40.27,40.3,12365.0,33.618,33.6263,33.6013,33.6263,12365.0
2015-06-16 11:00:00,40.3,40.33,40.29,40.32,7503.0,33.6263,33.6514,33.618,33.643,7503.0
2015-06-16 11:05:00,40.31,40.32,40.29,40.3,5312.0,33.6347,33.643,33.618,33.6263,5312.0
2015-06-16 11:10:00,40.3,40.35,40.29,40.34,7374.0,33.6263,33.6681,33.618,33.6597,7374.0
2015-06-16 11:15:00,40.34,40.34,40.32,40.33,2504.0,33.6597,33.6597,33.643,33.6514,2504.0
2015-06-16 11:20:00,40.32,40.32,40.3,40.3,2940.0,33.643,33.643,33.6263,33.6263,2940.0
2015-06-16 11:25:00,40.3,40.32,40.29,40.3,5503.0,33.6263,33.643,33.618,33.6263,5503.0
2015-06-16 11:30:00,40.3,40.3,40.28,40.29,6114.0,33.6263,33.6263,33.6097,33.618,6114.0
2015-06-16 11:35:00,40.29,40.32,40.28,40.32,10250.0,33.618,33.643,33.6097,33.643,10250.0
2015-06-16 11:40:00,40.32,40.32,40.3,40.3,5072.0,33.643,33.643,33.6263,33.6263,5072.0
2015-06-16 11:45:00,40.3,40.3,40.29,40.3,7477.0,33.6263,33.6263,33.618,33.6263,7477.0
2015-06-16 11:50:00,40.3,40.31,40.29,40.29,5309.0,33.6263,33.6347,33.618,33.618,5309.0
2015-06-16 11:55:00,40.29,40.29,40.29,40.29,701.0,33.618,33.618,33.618,33.618,701.0
2015-06-16 12:00:00,40.29,40.3,40.28,40.28,4700.0,33.618,33.6263,33.6097,33.6097,4700.0
2015-06-16 12:05:00,40.28,40.31,40.28,40.3,10832.0,33.6097,33.6347,33.6097,33.6263,10832.0
2015-06-16 12:10:00,40.29,40.29,40.28,40.28,1092.0,33.618,33.618,33.6097,33.6097,1092.0
2015-06-16 12:15:00,40.28,40.29,40.28,40.29,2100.0,33.6097,33.618,33.6097,33.618,2100.0
2015-06-16 12:20:00,40.29,40.31,40.28,40.3,21502.0,33.618,33.6347,33.6097,33.6263,21502.0
2015-06-16 12:25:00,40.31,40.32,40.31,40.32,3400.0,33.6347,33.643,33.6347,33.643,3400.0
2015-06-16 12:30:00,40.32,40.32,40.31,40.31,3300.0,33.643,33.643,33.6347,33.6347,3300.0
2015-06-16 12:35:00,40.32,40.35,40.31,40.35,6409.0,33.643,33.6681,33.6347,33.6681,6409.0
2015-06-16 12:40:00,40.34,40.35,40.32,40.33,7553.0,33.6597,33.6681,33.643,33.6514,7553.0
2015-06-16 12:45:00,40.32,40.35,40.32,40.33,8335.0,33.643,33.6681,33.643,33.6514,8335.0
2015-06-16 12:50:00,40.33,40.33,40.32,40.33,897.0,33.6514,33.6514,33.643,33.6514,897.0
2015-06-16 12:55:00,40.33,40.33,40.29,40.3,8103.0,33.6514,33.6514,33.618,33.6263,8103.0
2015-06-16 13:00:00,40.3,40.31,40.3,40.3,2459.0,33.6263,33.6347,33.6263,33.6263,2459.0
2015-06-16 13:05:00,40.3,40.31,40.29,40.29,8479.0,33.6263,33.6347,33.618,33.618,8479.0
2015-06-16 13:10:00,40.29,40.33,40.29,40.33,51816.0,33.618,33.6514,33.618,33.6514,51816.0
2015-06-16 13:15:00,40.33,40.33,40.3,40.31,4204.0,33.6514,33.6514,33.6263,33.6347,4204.0
2015-06-16 13:20:00,40.3,40.31,40.3,40.31,2422.0,33.6263,33.6347,33.6263,33.6347,2422.0
2015-06-16 13:25:00,40.31,40.33,40.31,40.33,2798.0,33.6347,33.6514,33.6347,33.6514,2798.0
2015-06-16 13:30:00,40.32,40.37,40.32,40.37,16130.0,33.643,33.6848,33.643,33.6848,16130.0
2015-06-16 13:35:00,40.37,40.37,40.36,40.37,4308.0,33.6848,33.6848,33.6764,33.6848,4308.0
2015-06-16 13:40:00,40.37,40.37,40.35,40.35,5886.0,33.6848,33.6848,33.6681,33.6681,5886.0
2015-06-16 13:45:00,40.34,40.35,40.33,40.35,7474.0,33.6597,33.6681,33.6514,33.6681,7474.0
2015-06-16 13:50:00,40.36,40.37,40.35,40.36,4718.0,33.6764,33.6848,33.6681,33.6764,4718.0
2015-06-16 13:55:00,40.37,40.37,40.35,40.37,6200.0,33.6848,33.6848,33.6681,33.6848,6200.0
2015-06-16 14:00:00,40.37,40.39,40.37,40.39,4500.0,33.6848,33.7014,33.6848,33.7014,4500.0
2015-06-16 14:05:00,40.38,40.39,40.38,40.38,7326.0,33.6931,33.7014,33.6931,33.6931,7326.0
2015-06-16 14:10:00,40.38,40.39,40.37,40.38,3331.0,33.6931,33.7014,33.6848,33.6931,3331.0
2015-06-16 14:15:00,40.38,40.39,40.36,40.36,7059.0,33.6931,33.7014,33.6764,33.6764,7059.0
2015-06-16 14:20:00,40.36,40.36,40.33,40.34,2800.0,33.6764,33.6764,33.6514,33.6597,2800.0
2015-06-16 14:25:00,40.33,40.33,40.32,40.32,1700.0,33.6514,33.6514,33.643,33.643,1700.0
2015-06-16 14:30:00,40.32,40.34,40.32,40.33,11521.0,33.643,33.6597,33.643,33.6514,11521.0
2015-06-16 14:35:00,40.33,40.34,40.32,40.33,3801.0,33.6514,33.6597,33.643,33.6514,3801.0
2015-06-16 14:40:00,40.34,40.34,40.33,40.33,8309.0,33.6597,33.6597,33.6514,33.6514,8309.0
2015-06-16 14:45:00,40.33,40.34,40.33,40.33,5200.0,33.6514,33.6597,33.6514,33.6514,5200.0
2015-06-16 14:50:00,40.33,40.35,40.33,40.35,12646.0,33.6514,33.6681,33.6514,33.6681,12646.0
2015-06-16 14:55:00,40.35,40.35,40.34,40.35,5107.0,33.6681,33.6681,33.6597,33.6681,5107.0
2015-06-16 15:00:00,40.34,40.38,40.34,40.38,19933.0,33.6597,33.6931,33.6597,33.6931,19933.0
2015-06-16 15:05:00,40.38,40.39,40.36,40.38,10100.0,33.6931,33.7014,33.6764,33.6931,10100.0
2015-06-16 15:10:00,40.38,40.39,40.36,40.37,8650.0,33.6931,33.7014,33.6764,33.6848,8650.0
2015-06-16 15:15:00,40.37,40.39,40.37,40.37,13740.0,33.6848,33.7014,33.6848,33.6848,13740.0
2015-06-16 15:20:00,40.37,40.39,40.37,40.38,10909.0,33.6848,33.7014,33.6848,33.6931,10909.0
2015-06-16 15:25:00,40.37,40.38,40.37,40.38,4331.0,33.6848,33.6931,33.6848,33.6931,4331.0
2015-06-16 15:30:00,40.38,40.38,40.36,40.37,24705.0,33.6931,33.6931,33.6764,33.6848,24705.0
2015-06-16 15:35:00,40.37,40.41,40.37,40.4,26896.0,33.6848,33.7181,33.6848,33.7098,26896.0
2015-06-16 15:40:00,40.4,40.41,40.39,40.41,14061.0,33.7098,33.7181,33.7014,33.7181,14061.0
2015-06-16 15:45:00,40.4,40.42,40.4,40.4,24511.0,33.7098,33.7265,33.7098,33.7098,24511.0
2015-06-16 15:50:00,40.4,40.43,40.39,40.42,78370.0,33.7098,33.7348,33.7014,33.7265,78370.0
2015-06-16 15:55:00,40.41,40.42,40.4,40.41,41183.0,33.7181,33.7265,33.7098,33.7181,41183.0
2015-06-17 09:30:00,40.43,40.53,40.43,40.51,23011.0,33.7348,33.8183,33.7348,33.8016,23011.0
2015-06-17 09:35:00,40.51,40.51,40.45,40.5,9600.0,33.8016,33.8016,33.7515,33.7932,9600.0
2015-06-17 09:40:00,40.5,40.52,40.5,40.52,6521.0,33.7932,33.8099,33.7932,33.8099,6521.0
2015-06-17 09:45:00,40.52,40.52,40.43,40.45,7192.0,33.8099,33.8099,33.7348,33.7515,7192.0
2015-06-17 09:50:00,40.43,40.43,40.35,40.35,5300.0,33.7348,33.7348,33.6681,33.6681,5300.0
2015-06-17 09:55:00,40.37,40.37,40.34,40.37,6013.0,33.6848,33.6848,33.6597,33.6848,6013.0
2015-06-17 10:00:00,40.37,40.4,40.37,40.39,5508.0,33.6848,33.7098,33.6848,33.7014,5508.0
2015-06-17 10:05:00,40.38,40.4,40.37,40.38,5158.0,33.6931,33.7098,33.6848,33.6931,5158.0
2015-06-17 10:10:00,40.37,40.39,40.34,40.34,9707.0,33.6848,33.7014,33.6597,33.6597,9707.0
2015-06-17 10:15:00,40.33,40.34,40.31,40.32,4315.0,33.6514,33.6597,33.6347,33.643,4315.0
2015-06-17 10:20:00,40.3,40.32,40.29,40.32,23922.0,33.6263,33.643,33.618,33.643,23922.0
2015-06-17 10:25:00,40.31,40.45,40.29,40.45,44120.0,33.6347,33.7515,33.618,33.7515,44120.0
2015-06-17 10:30:00,40.45,40.46,40.35,40.37,27556.0,33.7515,33.7599,33.6681,33.6848,27556.0
2015-06-17 10:35:00,40.38,40.4,40.38,40.4,1700.0,33.6931,33.7098,33.6931,33.7098,1700.0
2015-06-17 10:40:00,40.41,40.41,40.36,40.36,3127.0,33.7181,33.7181,33.6764,33.6764,3127.0
2015-06-17 10:45:00,40.36,40.36,40.33,40.34,5825.0,33.6764,33.6764,33.6514,33.6597,5825.0
2015-06-17 10:50:00,40.34,40.37,40.32,40.36,12599.0,33.6597,33.6848,33.643,33.6764,12599.0
2015-06-17 10:55:00,40.36,40.36,40.33,40.35,4808.0,33.6764,33.6764,33.6514,33.6681,4808.0
2015-06-17 11:00:00,40.36,40.37,40.36,40.36,2400.0,33.6764,33.6848,33.6764,33.6764,2400.0
2015-06-17 11:05:00,40.37,40.37,40.34,40.34,3814.0,33.6848,33.6848,33.6597,33.6597,3814.0
2015-06-17 11:10:00,40.35,40.37,40.34,40.35,6000.0,33.6681,33.6848,33.6597,33.6681,6000.0
2015-06-17 11:15:00,40.36,40.36,40.35,40.36,1322.0,33.6764,33.6764,33.6681,33.6764,1322.0
2015-06-17 11:20:00,40.35,40.35,40.34,40.34,1872.0,33.6681,33.6681,33.6597,33.6597,1872.0
2015-06-17 11:25:00,40.33,40.34,40.3,40.31,9845.0,33.6514,33.6597,33.6263,33.6347,9845.0
2015-06-17 11:30:00,40.32,40.33,40.3,40.33,4565.0,33.643,33.6514,33.6263,33.6514,4565.0
2015-06-17 11:35:00,40.33,40.33,40.31,40.31,5500.0,33.6514,33.6514,33.6347,33.6347,5500.0
2015-06-17 11:40:00,40.3,40.32,40.3,40.31,8104.0,33.6263,33.643,33.6263,33.6347,8104.0
2015-06-17 11:45:00,40.31,40.31,40.28,40.29,3921.0,33.6347,33.6347,33.6097,33.618,3921.0
2015-06-17 11:50:00,40.28,40.34,40.28,40.34,6412.0,33.6097,33.6597,33.6097,33.6597,6412.0
2015-06-17 11:55:00,40.34,40.35,40.32,40.32,5885.0,33.6597,33.6681,33.643,33.643,5885.0
2015-06-17 12:00:00,40.32,40.32,40.31,40.32,4061.0,33.643,33.643,33.6347,33.643,4061.0
2015-06-17 12:05:00,40.31,40.33,40.28,40.32,15268.0,33.6347,33.6514,33.6097,33.643,15268.0
2015-06-17 12:10:00,40.31,40.31,40.29,40.3,4144.0,33.6347,33.6347,33.618,33.6263,4144.0
2015-06-17 12:15:00,40.3,40.31,40.28,40.28,5255.0,33.6263,33.6347,33.6097,33.6097,5255.0
2015-06-17 12:20:00,40.29,40.29,40.28,40.28,1800.0,33.618,33.618,33.6097,33.6097,1800.0
2015-06-17 12:25:00,40.28,40.32,40.28,40.31,13040.0,33.6097,33.643,33.6097,33.6347,13040.0
2015-06-17 12:30:00,40.31,40.31,40.29,40.3,8089.0,33.6347,33.6347,33.618,33.6263,8089.0
2015-06-17 12:35:00,40.3,40.31,40.27,40.28,8185.0,33.6263,33.6347,33.6013,33.6097,8185.0
2015-06-17 12:40:00,40.29,40.29,40.23,40.23,11582.0,33.618,33.618,33.5679,33.5679,11582.0
2015-06-17 12:45:00,40.23,40.3,40.23,40.29,32331.0,33.5679,33.6263,33.5679,33.618,32331.0
2015-06-17 12:50:00,40.28,40.31,40.24,40.24,9458.0,33.6097,33.6347,33.5763,33.5763,9458.0
2015-06-17 12:55:00,40.25,40.28,40.23,40.23,31708.0,33.5846,33.6097,33.5679,33.5679,31708.0
2015-06-17 13:00:00,40.22,40.22,40.18,40.18,6000.0,33.5596,33.5596,33.5262,33.5262,6000.0
2015-06-17 13:05:00,40.18,40.18,40.15,40.16,7739.0,33.5262,33.5262,33.5012,33.5095,7739.0
2015-06-17 13:10:00,40.15,40.15,40.12,40.15,5747.0,33.5012,33.5012,33.4762,33.5012,5747.0
2015-06-17 13:15:00,40.16,40.19,40.16,40.19,2250.0,33.5095,33.5346,33.5095,33.5346,2250.0
2015-06-17 13:20:00,40.18,40.21,40.17,40.21,5767.0,33.5262,33.5513,33.5179,33.5513,5767.0
2015-06-17 13:25:00,40.23,40.23,40.19,40.19,2875.0,33.5679,33.5679,33.5346,33.5346,2875.0
2015-06-17 13:30:00,40.19,40.25,40.19,40.25,13388.0,33.5346,33.5846,33.5346,33.5846,13388.0
2015-06-17 13:35:00,40.25,40.29,40.25,40.28,19887.0,33.5846,33.618,33.5846,33.6097,19887.0
2015-06-17 13:40:00,40.26,40.26,40.23,40.23,3380.0,33.593,33.593,33.5679,33.5679,3380.0
2015-06-17 13:45:00,40.23,40.24,40.22,40.22,5514.0,33.5679,33.5763,33.5596,33.5596,5514.0
2015-06-17 13:50:00,40.22,40.28,40.22,40.28,6980.0,33.5596,33.6097,33.5596,33.6097,6980.0
2015-06-17 13:55:00,40.28,40.37,40.27,40.33,22391.0,33.6097,33.6848,33.6013,33.6514,22391.0
2015-06-17 14:00:00,40.32,40.49,40.19,40.44,25238.0,33.643,33.7849,33.5346,33.7432,25238.0
2015-06-17 14:05:00,40.42,40.47,40.39,40.43,9670.0,33.7265,33.7682,33.7014,33.7348,9670.0
2015-06-17 14:10:00,40.43,40.47,40.39,40.43,13048.0,33.7348,33.7682,33.7014,33.7348,13048.0
2015-06-17 14:15:00,40.43,40.47,40.41,40.41,5100.0,33.7348,33.7682,33.7181,33.7181,5100.0
2015-06-17 14:20:00,40.4,40.4,40.34,40.35,9239.0,33.7098,33.7098,33.6597,33.6681,9239.0
2015-06-17 14:25:00,40.35,40.35,40.3,40.3,6111.0,33.6681,33.6681,33.6263,33.6263,6111.0
2015-06-17 14:30:00,40.3,40.39,40.3,40.35,11100.0,33.6263,33.7014,33.6263,33.6681,11100.0
2015-06-17 14:35:00,40.35,40.4,40.33,40.4,11263.0,33.6681,33.7098,33.6514,33.7098,11263.0
2015-06-17 14:40:00,40.4,40.49,40.4,40.46,7388.0,33.7098,33.7849,33.7098,33.7599,7388.0
2015-06-17 14:45:00,40.47,40.52,40.47,40.49,4992.0,33.7682,33.8099,33.7682,33.7849,4992.0
2015-06-17 14:50:00,40.48,40.51,40.47,40.5,10754.0,33.7765,33.8016,33.7682,33.7932,10754.0
2015-06-17 14:55:00,40.51,40.53,40.47,40.5,21969.0,33.8016,33.8183,33.7682,33.7932,21969.0
2015-06-17 15:00:00,40.49,40.5,40.44,40.46,11381.0,33.7849,33.7932,33.7432,33.7599,11381.0
2015-06-17 15:05:00,40.46,40.46,40.42,40.42,9328.0,33.7599,33.7599,33.7265,33.7265,9328.0
2015-06-17 15:10:00,40.41,40.45,40.41,40.44,8957.0,33.7181,33.7515,33.7181,33.7432,8957.0
2015-06-17 15:15:00,40.44,40.47,40.43,40.44,14979.0,33.7432,33.7682,33.7348,33.7432,14979.0
2015-06-17 15:20:00,40.43,40.47,40.43,40.45,12293.0,33.7348,33.7682,33.7348,33.7515,12293.0
2015-06-17 15:25:00,40.45,40.46,40.44,40.44,15276.0,33.7515,33.7599,33.7432,33.7432,15276.0
2015-06-17 15:30:00,40.44,40.47,40.43,40.44,16018.0,33.7432,33.7682,33.7348,33.7432,16018.0
2015-06-17 15:35:00,40.44,40.46,40.43,40.45,11435.0,33.7432,33.7599,33.7348,33.7515,11435.0
2015-06-17 15:40:00,40.44,40.45,40.43,40.44,11322.0,33.7432,33.7515,33.7348,33.7432,11322.0
2015-06-17 15:45:00,40.43,40.44,40.41,40.43,21252.0,33.7348,33.7432,33.7181,33.7348,21252.0
2015-06-17 15:50:00,40.43,40.46,40.43,40.44,24190.0,33.7348,33.7599,33.7348,33.7432,24190.0
2015-06-17 15:55:00,40.44,40.46,40.43,40.43,47961.0,33.7432,33.7599,33.7348,33.7348,47961.0
2015-06-18 09:30:00,40.53,40.62,40.48,40.56,19508.0,33.8183,33.8934,33.7765,33.8433,19508.0
2015-06-18 09:35:00,40.56,40.62,40.54,40.6,14009.0,33.8433,33.8934,33.8266,33.8767,14009.0
2015-06-18 09:40:00,40.59,40.66,40.59,40.62,7925.0,33.8683,33.9267,33.8683,33.8934,7925.0
2015-06-18 09:45:00,40.64,40.73,40.64,40.73,9666.0,33.91,33.9851,33.91,33.9851,9666.0
2015-06-18 09:50:00,40.73,40.74,40.59,40.6,7480.0,33.9851,33.9935,33.8683,33.8767,7480.0
2015-06-18 09:55:00,40.6,40.63,40.56,40.63,13604.0,33.8767,33.9017,33.8433,33.9017,13604.0
2015-06-18 10:00:00,40.63,40.64,40.56,40.56,14599.0,33.9017,33.91,33.8433,33.8433,14599.0
2015-06-18 10:05:00,40.56,40.6,40.55,40.6,14765.0,33.8433,33.8767,33.8349,33.8767,14765.0
2015-06-18 10:10:00,40.6,40.61,40.57,40.57,5385.0,33.8767,33.885,33.8516,33.8516,5385.0
2015-06-18 10:15:00,40.57,40.59,40.54,40.59,8780.0,33.8516,33.8683,33.8266,33.8683,8780.0
2015-06-18 10:20:00,40.59,40.69,40.59,40.68,17476.0,33.8683,33.9518,33.8683,33.9434,17476.0
2015-06-18 10:25:00,40.68,40.68,40.64,40.67,8141.0,33.9434,33.9434,33.91,33.9351,8141.0
2015-06-18 10:30:00,40.66,40.7,40.6,40.61,13250.0,33.9267,33.9601,33.8767,33.885,13250.0
2015-06-18 10:35:00,40.6,40.61,40.57,40.61,7238.0,33.8767,33.885,33.8516,33.885,7238.0
2015-06-18 10:40:00,40.61,40.64,40.61,40.63,10839.0,33.885,33.91,33.885,33.9017,10839.0
2015-06-18 10:45:00,40.63,40.65,40.61,40.65,16008.0,33.9017,33.9184,33.885,33.9184,16008.0
2015-06-18 10:50:00,40.65,40.66,40.63,40.65,9000.0,33.9184,33.9267,33.9017,33.9184,9000.0
2015-06-18 10:55:00,40.65,40.66,40.61,40.66,17731.0,33.9184,33.9267,33.885,33.9267,17731.0
2015-06-18 11:00:00,40.65,40.67,40.63,40.67,15743.0,33.9184,33.9351,33.9017,33.9351,15743.0
2015-06-18 11:05:00,40.68,40.69,40.66,40.69,6248.0,33.9434,33.9518,33.9267,33.9518,6248.0
2015-06-18 11:10:00,40.68,40.69,40.65,40.65,6587.0,33.9434,33.9518,33.9184,33.9184,6587.0
2015-06-18 11:15:00,40.66,40.66,40.63,40.64,7855.0,33.9267,33.9267,33.9017,33.91,7855.0
2015-06-18 11:20:00,40.63,40.65,40.61,40.62,14085.0,33.9017,33.9184,33.885,33.8934,14085.0
2015-06-18 11:25:00,40.61,40.66,40.61,40.65,9192.0,33.885,33.9267,33.885,33.9184,9192.0
2015-06-18 11:30:00,40.66,40.66,40.64,40.64,6646.0,33.9267,33.9267,33.91,33.91,6646.0
2015-06-18 11:35:00,40.63,40.66,40.63,40.66,4070.0,33.9017,33.9267,33.9017,33.9267,4070.0
2015-06-18 11:40:00,40.65,40.67,40.64,40.65,33256.0,33.9184,33.9351,33.91,33.9184,33256.0
2015-06-18 11:45:00,40.65,40.67,40.64,40.65,8202.0,33.9184,33.9351,33.91,33.9184,8202.0
2015-06-18 11:50:00,40.64,40.65,40.62,40.63,10486.0,33.91,33.9184,33.8934,33.9017,10486.0
2015-06-18 11:55:00,40.63,40.63,40.61,40.63,3625.0,33.9017,33.9017,33.885,33.9017,3625.0
2015-06-18 12:00:00,40.62,40.66,40.61,40.65,11869.0,33.8934,33.9267,33.885,33.9184,11869.0
2015-06-18 12:05:00,40.64,40.64,40.63,40.64,1606.0,33.91,33.91,33.9017,33.91,1606.0
2015-06-18 12:10:00,40.63,40.63,40.61,40.61,3033.0,33.9017,33.9017,33.885,33.885,3033.0
2015-06-18 12:15:00,40.61,40.63,40.6,40.62,6675.0,33.885,33.9017,33.8767,33.8934,6675.0
2015-06-18 12:20:00,40.62,40.72,40.62,40.72,7928.0,33.8934,33.9768,33.8934,33.9768,7928.0
2015-06-18 12:25:00,40.72,40.72,40.69,40.69,3914.0,33.9768,33.9768,33.9518,33.9518,3914.0
2015-06-18 12:30:00,40.7,40.75,40.7,40.74,6785.0,33.9601,34.0018,33.9601,33.9935,6785.0
2015-06-18 12:35:00,40.74,40.75,40.67,40.68,9382.0,33.9935,34.0018,33.9351,33.9434,9382.0
2015-06-18 12:40:00,40.68,40.69,40.65,40.66,17825.0,33.9434,33.9518,33.9184,33.9267,17825.0
2015-06-18 12:45:00,40.66,40.68,40.64,40.64,6299.0,33.9267,33.9434,33.91,33.91,6299.0
2015-06-18 12:50:00,40.65,40.67,40.63,40.63,4700.0,33.9184,33.9351,33.9017,33.9017,4700.0
2015-06-18 12:55:00,40.62,40.63,40.6,40.61,12634.0,33.8934,33.9017,33.8767,33.885,12634.0
2015-06-18 13:00:00,40.6,40.63,40.6,40.62,4446.0,33.8767,33.9017,33.8767,33.8934,4446.0
2015-06-18 13:05:00,40.61,40.62,40.58,40.58,8596.0,33.885,33.8934,33.86,33.86,8596.0
2015-06-18 13:10:00,40.57,40.59,40.57,40.58,3915.0,33.8516,33.8683,33.8516,33.86,3915.0
2015-06-18 13:15:00,40.58,40.58,40.54,40.55,11058.0,33.86,33.86,33.8266,33.8349,11058.0
2015-06-18 13:20:00,40.55,40.57,40.52,40.55,9105.0,33.8349,33.8516,33.8099,33.8349,9105.0
2015-06-18 13:25:00,40.55,40.58,40.54,40.57,15992.0,33.8349,33.86,33.8266,33.8516,15992.0
2015-06-18 13:30:00,40.57,40.58,40.56,40.57,6705.0,33.8516,33.86,33.8433,33.8516,6705.0
2015-06-18 13:35:00,40.57,40.58,40.56,40.57,3357.0,33.8516,33.86,33.8433,33.8516,3357.0
2015-06-18 13:40:00,40.57,40.59,40.57,40.59,3265.0,33.8516,33.8683,33.8516,33.8683,3265.0
2015-06-18 13:45:00,40.59,40.6,40.57,40.57,2705.0,33.8683,33.8767,33.8516,33.8516,2705.0
2015-06-18 13:50:00,40.57,40.58,40.55,40.55,3894.0,33.8516,33.86,33.8349,33.8349,3894.0
2015-06-18 13:55:00,40.55,40.57,40.53,40.54,26040.0,33.8349,33.8516,33.8183,33.8266,26040.0
2015-06-18 14:00:00,40.55,40.56,40.53,40.55,16360.0,33.8349,33.8433,33.8183,33.8349,16360.0
2015-06-18 14:05:00,40.55,40.57,40.55,40.57,3077.0,33.8349,33.8516,33.8349,33.8516,3077.0
2015-06-18 14:10:00,40.56,40.56,40.54,40.54,5361.0,33.8433,33.8433,33.8266,33.8266,5361.0
2015-06-18 14:15:00,40.55,40.55,40.52,40.54,10070.0,33.8349,33.8349,33.8099,33.8266,10070.0
2015-06-18 14:20:00,40.55,40.59,40.54,40.57,20736.0,33.8349,33.8683,33.8266,33.8516,20736.0
2015-06-18 14:25:00,40.56,40.57,40.54,40.55,7719.0,33.8433,33.8516,33.8266,33.8349,7719.0
2015-06-18 14:30:00,40.55,40.58,40.54,40.58,14168.0,33.8349,33.86,33.8266,33.86,14168.0
2015-06-18 14:35:00,40.58,40.58,40.56,40.58,8506.0,33.86,33.86,33.8433,33.86,8506.0
2015-06-18 14:40:00,40.58,40.59,40.58,40.58,4551.0,33.86,33.8683,33.86,33.86,4551.0
2015-06-18 14:45:00,40.58,40.59,40.58,40.59,7100.0,33.86,33.8683,33.86,33.8683,7100.0
2015-06-18 14:50:00,40.58,40.61,40.56,40.56,24166.0,33.86,33.885,33.8433,33.8433,24166.0
2015-06-18 14:55:00,40.56,40.6,40.56,40.6,16604.0,33.8433,33.8767,33.8433,33.8767,16604.0
2015-06-18 15:00:00,40.6,40.6,40.57,40.57,15470.0,33.8767,33.8767,33.8516,33.8516,15470.0
2015-06-18 15:05:00,40.57,40.58,40.55,40.55,9774.0,33.8516,33.86,33.8349,33.8349,9774.0
2015-06-18 15:10:00,40.54,40.56,40.53,40.55,19212.0,33.8266,33.8433,33.8183,33.8349,19212.0
2015-06-18 15:15:00,40.56,40.59,40.55,40.58,13710.0,33.8433,33.8683,33.8349,33.86,13710.0
2015-06-18 15:20:00,40.58,40.6,40.57,40.59,16117.0,33.86,33.8767,33.8516,33.8683,16117.0
2015-06-18 15:25:00,40.59,40.62,40.58,40.62,14753.0,33.8683,33.8934,33.86,33.8934,14753.0
2015-06-18 15:30:00,40.62,40.64,40.6,40.6,18150.0,33.8934,33.91,33.8767,33.8767,18150.0
2015-06-18 15:35:00,40.6,40.61,40.57,40.58,17878.0,33.8767,33.885,33.8516,33.86,17878.0
2015-06-18 15:40:00,40.58,40.61,40.56,40.59,19972.0,33.86,33.885,33.8433,33.8683,19972.0
2015-06-18 15:45:00,40.59,40.59,40.56,40.57,24469.0,33.8683,33.8683,33.8433,33.8516,24469.0
2015-06-18 15:50:00,40.56,40.57,40.53,40.55,13342.0,33.8433,33.8516,33.8183,33.8349,13342.0
2015-06-18 15:55:00,40.54,40.59,40.54,40.57,76789.0,33.8266,33.8683,33.8266,33.8516,76789.0
2015-06-19 09:30:00,40.51,40.56,40.46,40.55,226131.0,33.8016,33.8433,33.7599,33.8349,226131.0
2015-06-19 09:35:00,40.6,40.6,40.43,40.44,11656.0,33.8767,33.8767,33.7348,33.7432,11656.0
2015-06-19 09:40:00,40.44,40.48,40.4,40.47,4440.0,33.7432,33.7765,33.7098,33.7682,4440.0
2015-06-19 09:45:00,40.45,40.48,40.42,40.45,4328.0,33.7515,33.7765,33.7265,33.7515,4328.0
2015-06-19 09:50:00,40.46,40.49,40.46,40.48,4400.0,33.7599,33.7849,33.7599,33.7765,4400.0
2015-06-19 09:55:00,40.48,40.57,40.48,40.56,4636.0,33.7765,33.8516,33.7765,33.8433,4636.0
2015-06-19 10:00:00,40.56,40.6,40.56,40.58,5317.0,33.8433,33.8767,33.8433,33.86,5317.0
2015-06-19 10:05:00,40.58,40.6,40.57,40.57,4383.0,33.86,33.8767,33.8516,33.8516,4383.0
2015-06-19 10:10:00,40.57,40.58,40.56,40.58,4286.0,33.8516,33.86,33.8433,33.86,4286.0
2015-06-19 10:15:00,40.58,40.58,40.55,40.55,2900.0,33.86,33.86,33.8349,33.8349,2900.0
2015-06-19 10:20:00,40.55,40.56,40.54,40.56,3077.0,33.8349,33.8433,33.8266,33.8433,3077.0
2015-06-19 10:25:00,40.56,40.56,40.52,40.54,5410.0,33.8433,33.8433,33.8099,33.8266,5410.0
2015-06-19 10:30:00,40.53,40.54,40.51,40.52,3391.0,33.8183,33.8266,33.8016,33.8099,3391.0
2015-06-19 10:35:00,40.51,40.55,40.49,40.49,5253.0,33.8016,33.8349,33.7849,33.7849,5253.0
2015-06-19 10:40:00,40.5,40.53,40.49,40.5,8969.0,33.7932,33.8183,33.7849,33.7932,8969.0
2015-06-19 10:45:00,40.5,40.53,40.5,40.52,4464.0,33.7932,33.8183,33.7932,33.8099,4464.0
2015-06-19 10:50:00,40.53,40.53,40.49,40.5,4646.0,33.8183,33.8183,33.7849,33.7932,4646.0
2015-06-19 10:55:00,40.49,40.5,40.48,40.48,3014.0,33.7849,33.7932,33.7765,33.7765,3014.0
2015-06-19 11:00:00,40.48,40.48,40.44,40.45,5319.0,33.7765,33.7765,33.7432,33.7515,5319.0
2015-06-19 11:05:00,40.44,40.44,40.42,40.43,5946.0,33.7432,33.7432,33.7265,33.7348,5946.0
2015-06-19 11:10:00,40.42,40.44,40.41,40.44,5466.0,33.7265,33.7432,33.7181,33.7432,5466.0
2015-06-19 11:15:00,40.44,40.45,40.42,40.45,13595.0,33.7432,33.7515,33.7265,33.7515,13595.0
2015-06-19 11:20:00,40.46,40.47,40.45,40.46,7755.0,33.7599,33.7682,33.7515,33.7599,7755.0
2015-06-19 11:25:00,40.47,40.5,40.45,40.48,14251.0,33.7682,33.7932,33.7515,33.7765,14251.0
2015-06-19 11:30:00,40.47,40.48,40.45,40.46,4700.0,33.7682,33.7765,33.7515,33.7599,4700.0
2015-06-19 11:35:00,40.48,40.48,40.46,40.46,2200.0,33.7765,33.7765,33.7599,33.7599,2200.0
2015-06-19 11:40:00,40.45,40.45,40.44,40.44,2100.0,33.7515,33.7515,33.7432,33.7432,2100.0
2015-06-19 11:45:00,40.43,40.43,40.39,40.4,4002.0,33.7348,33.7348,33.7014,33.7098,4002.0
2015-06-19 11:50:00,40.4,40.42,40.39,40.42,4764.0,33.7098,33.7265,33.7014,33.7265,4764.0
2015-06-19 11:55:00,40.42,40.45,40.42,40.45,9049.0,33.7265,33.7515,33.7265,33.7515,9049.0
2015-06-19 12:00:00,40.45,40.46,40.43,40.46,7343.0,33.7515,33.7599,33.7348,33.7599,7343.0
2015-06-19 12:05:00,40.46,40.47,40.44,40.45,2383.0,33.7599,33.7682,33.7432,33.7515,2383.0
2015-06-19 12:10:00,40.45,40.46,40.44,40.45,2000.0,33.7515,33.7599,33.7432,33.7515,2000.0
2015-06-19 12:15:00,40.46,40.46,40.44,40.45,4400.0,33.7599,33.7599,33.7432,33.7515,4400.0
2015-06-19 12:20:00,40.45,40.45,40.44,40.44,1400.0,33.7515,33.7515,33.7432,33.7432,1400.0
2015-06-19 12:25:00,40.44,40.46,40.44,40.45,4000.0,33.7432,33.7599,33.7432,33.7515,4000.0
2015-06-19 12:30:00,40.44,40.46,40.44,40.46,3183.0,33.7432,33.7599,33.7432,33.7599,3183.0
2015-06-19 12:35:00,40.47,40.48,40.46,40.47,2600.0,33.7682,33.7765,33.7599,33.7682,2600.0
2015-06-19 12:40:00,40.47,40.47,40.46,40.47,3800.0,33.7682,33.7682,33.7599,33.7682,3800.0
2015-06-19 12:45:00,40.48,40.48,40.47,40.48,3097.0,33.7765,33.7765,33.7682,33.7765,3097.0
2015-06-19 12:50:00,40.49,40.49,40.47,40.48,2121.0,33.7849,33.7849,33.7682,33.7765,2121.0
2015-06-19 12:55:00,40.47,40.48,40.45,40.46,4130.0,33.7682,33.7765,33.7515,33.7599,4130.0
2015-06-19 13:00:00,40.47,40.47,40.45,40.46,2503.0,33.7682,33.7682,33.7515,33.7599,2503.0
2015-06-19 13:05:00,40.46,40.46,40.44,40.44,2425.0,33.7599,33.7599,33.7432,33.7432,2425.0
2015-06-19 13:10:00,40.44,40.44,40.43,40.44,3268.0,33.7432,33.7432,33.7348,33.7432,3268.0
2015-06-19 13:15:00,40.45,40.46,40.44,40.44,3700.0,33.7515,33.7599,33.7432,33.7432,3700.0
2015-06-19 13:20:00,40.45,40.47,40.45,40.46,4193.0,33.7515,33.7682,33.7515,33.7599,4193.0
2015-06-19 13:25:00,40.46,40.49,40.46,40.48,1698.0,33.7599,33.7849,33.7599,33.7765,1698.0
2015-06-19 13:30:00,40.48,40.49,40.46,40.48,4875.0,33.7765,33.7849,33.7599,33.7765,4875.0
2015-06-19 13:35:00,40.49,40.49,40.48,40.49,1278.0,33.7849,33.7849,33.7765,33.7849,1278.0
2015-06-19 13:40:00,40.48,40.49,40.47,40.47,2413.0,33.7765,33.7849,33.7682,33.7682,2413.0
2015-06-19 13:45:00,40.47,40.48,40.46,40.48,3400.0,33.7682,33.7765,33.7599,33.7765,3400.0
2015-06-19 13:50:00,40.48,40.49,40.46,40.49,4700.0,33.7765,33.7849,33.7599,33.7849,4700.0
2015-06-19 13:55:00,40.49,40.49,40.46,40.47,7199.0,33.7849,33.7849,33.7599,33.7682,7199.0
2015-06-19 14:00:00,40.48,40.48,40.45,40.46,3950.0,33.7765,33.7765,33.7515,33.7599,3950.0
2015-06-19 14:05:00,40.46,40.46,40.44,40.44,5781.0,33.7599,33.7599,33.7432,33.7432,5781.0
2015-06-19 14:10:00,40.43,40.45,40.43,40.45,2606.0,33.7348,33.7515,33.7348,33.7515,2606.0
2015-06-19 14:15:00,40.45,40.45,40.43,40.43,2951.0,33.7515,33.7515,33.7348,33.7348,2951.0
2015-06-19 14:20:00,40.44,40.44,40.39,40.4,7735.0,33.7432,33.7432,33.7014,33.7098,7735.0
2015-06-19 14:25:00,40.39,40.4,40.39,40.4,4662.0,33.7014,33.7098,33.7014,33.7098,4662.0
2015-06-19 14:30:00,40.4,40.4,40.39,40.4,2188.0,33.7098,33.7098,33.7014,33.7098,2188.0
2015-06-19 14:35:00,40.41,40.41,40.39,40.4,6150.0,33.7181,33.7181,33.7014,33.7098,6150.0
2015-06-19 14:40:00,40.4,40.4,40.39,40.39,2300.0,33.7098,33.7098,33.7014,33.7014,2300.0
2015-06-19 14:45:00,40.4,40.4,40.38,40.38,4832.0,33.7098,33.7098,33.6931,33.6931,4832.0
2015-06-19 14:50:00,40.39,40.39,40.37,40.39,4803.0,33.7014,33.7014,33.6848,33.7014,4803.0
2015-06-19 14:55:00,40.39,40.4,40.38,40.4,3127.0,33.7014,33.7098,33.6931,33.7098,3127.0
2015-06-19 15:00:00,40.4,40.4,40.39,40.39,4010.0,33.7098,33.7098,33.7014,33.7014,4010.0
2015-06-19 15:05:00,40.4,40.4,40.38,40.39,4488.0,33.7098,33.7098,33.6931,33.7014,4488.0
2015-06-19 15:10:00,40.39,40.4,40.37,40.37,8038.0,33.7014,33.7098,33.6848,33.6848,8038.0
2015-06-19 15:15:00,40.37,40.38,40.36,40.37,4625.0,33.6848,33.6931,33.6764,33.6848,4625.0
2015-06-19 15:20:00,40.38,40.38,40.35,40.37,4803.0,33.6931,33.6931,33.6681,33.6848,4803.0
2015-06-19 15:25:00,40.37,40.37,40.36,40.37,4324.0,33.6848,33.6848,33.6764,33.6848,4324.0
2015-06-19 15:30:00,40.36,40.44,40.36,40.44,40787.0,33.6764,33.7432,33.6764,33.7432,40787.0
2015-06-19 15:35:00,40.44,40.44,40.4,40.41,16212.0,33.7432,33.7432,33.7098,33.7181,16212.0
2015-06-19 15:40:00,40.42,40.43,40.38,40.39,11631.0,33.7265,33.7348,33.6931,33.7014,11631.0
2015-06-19 15:45:00,40.38,40.38,40.36,40.38,22474.0,33.6931,33.6931,33.6764,33.6931,22474.0
2015-06-19 15:50:00,40.38,40.38,40.37,40.37,18271.0,33.6931,33.6931,33.6848,33.6848,18271.0
2015-06-19 15:55:00,40.37,40.37,40.31,40.32,131953.0,33.6848,33.6848,33.6347,33.643,131953.0
2015-06-22 09:30:00,40.47,40.6,40.43,40.53,14622.0,33.7682,33.8767,33.7348,33.8183,14622.0
2015-06-22 09:35:00,40.49,40.49,40.46,40.46,1700.0,33.7849,33.7849,33.7599,33.7599,1700.0
2015-06-22 09:40:00,40.43,40.45,40.38,40.44,4041.0,33.7348,33.7515,33.6931,33.7432,4041.0
2015-06-22 09:45:00,40.44,40.47,40.43,40.47,1900.0,33.7432,33.7682,33.7348,33.7682,1900.0
2015-06-22 09:50:00,40.48,40.48,40.46,40.46,2826.0,33.7765,33.7765,33.7599,33.7599,2826.0
2015-06-22 09:55:00,40.46,40.47,40.44,40.47,3922.0,33.7599,33.7682,33.7432,33.7682,3922.0
2015-06-22 10:00:00,40.47,40.47,40.42,40.43,6868.0,33.7682,33.7682,33.7265,33.7348,6868.0
2015-06-22 10:05:00,40.43,40.47,40.41,40.47,7410.0,33.7348,33.7682,33.7181,33.7682,7410.0
2015-06-22 10:10:00,40.47,40.48,40.46,40.48,4729.0,33.7682,33.7765,33.7599,33.7765,4729.0
2015-06-22 10:15:00,40.48,40.49,40.47,40.48,5851.0,33.7765,33.7849,33.7682,33.7765,5851.0
2015-06-22 10:20:00,40.48,40.5,40.48,40.5,6270.0,33.7765,33.7932,33.7765,33.7932,6270.0
2015-06-22 10:25:00,40.5,40.51,40.48,40.49,8135.0,33.7932,33.8016,33.7765,33.7849,8135.0
2015-06-22 10:30:00,40.49,40.51,40.49,40.5,7699.0,33.7849,33.8016,33.7849,33.7932,7699.0
2015-06-22 10:35:00,40.5,40.51,40.49,40.49,4542.0,33.7932,33.8016,33.7849,33.7849,4542.0
2015-06-22 10:40:00,40.5,40.54,40.5,40.54,8795.0,33.7932,33.8266,33.7932,33.8266,8795.0
2015-06-22 10:45:00,40.53,40.54,40.5,40.5,6019.0,33.8183,33.8266,33.7932,33.7932,6019.0
2015-06-22 10:50:00,40.5,40.5,40.47,40.48,6205.0,33.7932,33.7932,33.7682,33.7765,6205.0
2015-06-22 10:55:00,40.47,40.49,40.46,40.49,4600.0,33.7682,33.7849,33.7599,33.7849,4600.0
2015-06-22 11:00:00,40.48,40.53,40.48,40.53,10558.0,33.7765,33.8183,33.7765,33.8183,10558.0
2015-06-22 11:05:00,40.53,40.56,40.52,40.55,7566.0,33.8183,33.8433,33.8099,33.8349,7566.0
2015-06-22 11:10:00,40.54,40.55,40.54,40.55,3206.0,33.8266,33.8349,33.8266,33.8349,3206.0
2015-06-22 11:15:00,40.55,40.56,40.55,40.56,5450.0,33.8349,33.8433,33.8349,33.8433,5450.0
2015-06-22 11:20:00,40.55,40.59,40.55,40.58,8991.0,33.8349,33.8683,33.8349,33.86,8991.0
2015-06-22 11:25:00,40.57,40.58,40.56,40.56,4039.0,33.8516,33.86,33.8433,33.8433,4039.0
2015-06-22 11:30:00,40.56,40.56,40.55,40.55,2306.0,33.8433,33.8433,33.8349,33.8349,2306.0
2015-06-22 11:35:00,40.55,40.56,40.54,40.55,4516.0,33.8349,33.8433,33.8266,33.8349,4516.0
2015-06-22 11:40:00,40.54,40.55,40.51,40.54,9693.0,33.8266,33.8349,33.8016,33.8266,9693.0
2015-06-22 11:45:00,40.54,40.56,40.54,40.55,2900.0,33.8266,33.8433,33.8266,33.8349,2900.0
2015-06-22 11:50:00,40.55,40.55,40.51,40.52,3411.0,33.8349,33.8349,33.8016,33.8099,3411.0
2015-06-22 11:55:00,40.52,40.53,40.51,40.51,6147.0,33.8099,33.8183,33.8016,33.8016,6147.0
2015-06-22 12:00:00,40.5,40.51,40.49,40.49,4583.0,33.7932,33.8016,33.7849,33.7849,4583.0
2015-06-22 12:05:00,40.5,40.5,40.49,40.49,1800.0,33.7932,33.7932,33.7849,33.7849,1800.0
2015-06-22 12:10:00,40.48,40.5,40.47,40.49,4100.0,33.7765,33.7932,33.7682,33.7849,4100.0
2015-06-22 12:15:00,40.5,40.5,40.47,40.48,4068.0,33.7932,33.7932,33.7682,33.7765,4068.0
2015-06-22 12:20:00,40.47,40.48,40.42,40.42,7539.0,33.7682,33.7765,33.7265,33.7265,7539.0
2015-06-22 12:25:00,40.41,40.42,40.37,40.39,8619.0,33.7181,33.7265,33.6848,33.7014,8619.0
2015-06-22 12:30:00,40.4,40.43,40.4,40.41,6019.0,33.7098,33.7348,33.7098,33.7181,6019.0
2015-06-22 12:35:00,40.42,40.43,40.42,40.42,3734.0,33.7265,33.7348,33.7265,33.7265,3734.0
2015-06-22 12:40:00,40.42,40.43,40.41,40.42,4611.0,33.7265,33.7348,33.7181,33.7265,4611.0
2015-06-22 12:45:00,40.42,40.42,40.41,40.42,2570.0,33.7265,33.7265,33.7181,33.7265,2570.0
2015-06-22 12:50:00,40.41,40.44,40.41,40.44,6430.0,33.7181,33.7432,33.7181,33.7432,6430.0
2015-06-22 12:55:00,40.44,40.44,40.43,40.44,2700.0,33.7432,33.7432,33.7348,33.7432,2700.0
2015-06-22 13:00:00,40.44,40.44,40.42,40.42,4317.0,33.7432,33.7432,33.7265,33.7265,4317.0
2015-06-22 13:05:00,40.43,40.45,40.42,40.42,12468.0,33.7348,33.7515,33.7265,33.7265,12468.0
2015-06-22 13:10:00,40.43,40.43,40.4,40.41,5400.0,33.7348,33.7348,33.7098,33.7181,5400.0
2015-06-22 13:15:00,40.41,40.41,40.39,40.4,29708.0,33.7181,33.7181,33.7014,33.7098,29708.0
2015-06-22 13:20:00,40.4,40.41,40.39,40.4,16221.0,33.7098,33.7181,33.7014,33.7098,16221.0
2015-06-22 13:25:00,40.4,40.41,40.39,40.4,8704.0,33.7098,33.7181,33.7014,33.7098,8704.0
2015-06-22 13:30:00,40.39,40.42,40.39,40.41,17750.0,33.7014,33.7265,33.7014,33.7181,17750.0
2015-06-22 13:35:00,40.41,40.42,40.41,40.42,3600.0,33.7181,33.7265,33.7181,33.7265,3600.0
2015-06-22 13:40:00,40.41,40.42,40.4,40.41,5187.0,33.7181,33.7265,33.7098,33.7181,5187.0
2015-06-22 13:45:00,40.4,40.44,40.39,40.44,12066.0,33.7098,33.7432,33.7014,33.7432,12066.0
2015-06-22 13:50:00,40.43,40.44,40.39,40.39,7601.0,33.7348,33.7432,33.7014,33.7014,7601.0
2015-06-22 13:55:00,40.39,40.4,40.38,40.38,4960.0,33.7014,33.7098,33.6931,33.6931,4960.0
2015-06-22 14:00:00,40.38,40.38,40.36,40.37,4710.0,33.6931,33.6931,33.6764,33.6848,4710.0
2015-06-22 14:05:00,40.36,40.38,40.36,40.36,9081.0,33.6764,33.6931,33.6764,33.6764,9081.0
2015-06-22 14:10:00,40.37,40.37,40.35,40.35,3958.0,33.6848,33.6848,33.6681,33.6681,3958.0
2015-06-22 14:15:00,40.36,40.38,40.36,40.38,12748.0,33.6764,33.6931,33.6764,33.6931,12748.0
2015-06-22 14:20:00,40.38,40.39,40.37,40.38,4234.0,33.6931,33.7014,33.6848,33.6931,4234.0
2015-06-22 14:25:00,40.38,40.38,40.35,40.35,5302.0,33.6931,33.6931,33.6681,33.6681,5302.0
2015-06-22 14:30:00,40.35,40.37,40.34,40.36,9808.0,33.6681,33.6848,33.6597,33.6764,9808.0
2015-06-22 14:35:00,40.37,40.38,40.37,40.37,3137.0,33.6848,33.6931,33.6848,33.6848,3137.0
2015-06-22 14:40:00,40.38,40.39,40.38,40.39,4836.0,33.6931,33.7014,33.6931,33.7014,4836.0
2015-06-22 14:45:00,40.39,40.39,40.38,40.39,2000.0,33.7014,33.7014,33.6931,33.7014,2000.0
2015-06-22 14:50:00,40.39,40.41,40.38,40.41,7382.0,33.7014,33.7181,33.6931,33.7181,7382.0
2015-06-22 14:55:00,40.41,40.41,40.4,40.41,6664.0,33.7181,33.7181,33.7098,33.7181,6664.0
2015-06-22 15:00:00,40.41,40.42,40.4,40.42,7469.0,33.7181,33.7265,33.7098,33.7265,7469.0
2015-06-22 15:05:00,40.41,40.41,40.39,40.39,5677.0,33.7181,33.7181,33.7014,33.7014,5677.0
2015-06-22 15:10:00,40.39,40.4,40.38,40.38,4285.0,33.7014,33.7098,33.6931,33.6931,4285.0
2015-06-22 15:15:00,40.37,40.38,40.35,40.38,19727.0,33.6848,33.6931,33.6681,33.6931,19727.0
2015-06-22 15:20:00,40.38,40.4,40.37,40.4,7401.0,33.6931,33.7098,33.6848,33.7098,7401.0
2015-06-22 15:25:00,40.4,40.4,40.36,40.37,8382.0,33.7098,33.7098,33.6764,33.6848,8382.0
2015-06-22 15:30:00,40.37,40.37,40.36,40.36,4745.0,33.6848,33.6848,33.6764,33.6764,4745.0
2015-06-22 15:35:00,40.37,40.39,40.36,40.38,22944.0,33.6848,33.7014,33.6764,33.6931,22944.0
2015-06-22 15:40:00,40.38,40.39,40.37,40.38,13828.0,33.6931,33.7014,33.6848,33.6931,13828.0
2015-06-22 15:45:00,40.38,40.4,40.38,40.4,17622.0,33.6931,33.7098,33.6931,33.7098,17622.0
2015-06-22 15:50:00,40.4,40.4,40.39,40.4,11032.0,33.7098,33.7098,33.7014,33.7098,11032.0
2015-06-22 15:55:00,40.4,40.41,40.39,40.4,57029.0,33.7098,33.7181,33.7014,33.7098,57029.0
2015-06-23 09:30:00,40.35,40.42,40.31,40.37,8900.0,33.6681,33.7265,33.6347,33.6848,8900.0
2015-06-23 09:35:00,40.37,40.38,40.35,40.35,24407.0,33.6848,33.6931,33.6681,33.6681,24407.0
2015-06-23 09:40:00,40.35,40.36,40.33,40.34,8073.0,33.6681,33.6764,33.6514,33.6597,8073.0
2015-06-23 09:45:00,40.34,40.4,40.33,40.35,10042.0,33.6597,33.7098,33.6514,33.6681,10042.0
2015-06-23 09:50:00,40.36,40.38,40.34,40.34,5049.0,33.6764,33.6931,33.6597,33.6597,5049.0
2015-06-23 09:55:00,40.34,40.37,40.34,40.36,4700.0,33.6597,33.6848,33.6597,33.6764,4700.0
2015-06-23 10:00:00,40.36,40.38,40.35,40.38,3544.0,33.6764,33.6931,33.6681,33.6931,3544.0
2015-06-23 10:05:00,40.38,40.39,40.34,40.34,5931.0,33.6931,33.7014,33.6597,33.6597,5931.0
2015-06-23 10:10:00,40.34,40.4,40.34,40.38,28654.0,33.6597,33.7098,33.6597,33.6931,28654.0
2015-06-23 10:15:00,40.37,40.38,40.31,40.31,15142.0,33.6848,33.6931,33.6347,33.6347,15142.0
2015-06-23 10:20:00,40.31,40.31,40.3,40.3,4628.0,33.6347,33.6347,33.6263,33.6263,4628.0
2015-06-23 10:25:00,40.3,40.31,40.25,40.26,6400.0,33.6263,33.6347,33.5846,33.593,6400.0
2015-06-23 10:30:00,40.25,40.26,40.23,40.23,3400.0,33.5846,33.593,33.5679,33.5679,3400.0
2015-06-23 10:35:00,40.22,40.25,40.21,40.25,5885.0,33.5596,33.5846,33.5513,33.5846,5885.0
2015-06-23 10:40:00,40.24,40.24,40.19,40.19,3200.0,33.5763,33.5763,33.5346,33.5346,3200.0
2015-06-23 10:45:00,40.19,40.23,40.19,40.21,3312.0,33.5346,33.5679,33.5346,33.5513,3312.0
2015-06-23 10:50:00,40.2,40.2,40.17,40.2,6711.0,33.5429,33.5429,33.5179,33.5429,6711.0
2015-06-23 10:55:00,40.19,40.19,40.18,40.19,2122.0,33.5346,33.5346,33.5262,33.5346,2122.0
2015-06-23 11:00:00,40.19,40.23,40.19,40.23,5378.0,33.5346,33.5679,33.5346,33.5679,5378.0
2015-06-23 11:05:00,40.23,40.29,40.22,40.27,6158.0,33.5679,33.618,33.5596,33.6013,6158.0
2015-06-23 11:10:00,40.27,40.29,40.27,40.29,4179.0,33.6013,33.618,33.6013,33.618,4179.0
2015-06-23 11:15:00,40.28,40.3,40.26,40.27,7070.0,33.6097,33.6263,33.593,33.6013,7070.0
2015-06-23 11:20:00,40.27,40.28,40.24,40.24,3008.0,33.6013,33.6097,33.5763,33.5763,3008.0
2015-06-23 11:25:00,40.24,40.24,40.2,40.2,3000.0,33.5763,33.5763,33.5429,33.5429,3000.0
2015-06-23 11:30:00,40.2,40.26,40.19,40.24,6023.0,33.5429,33.593,33.5346,33.5763,6023.0
2015-06-23 11:35:00,40.25,40.27,40.23,40.23,3000.0,33.5846,33.6013,33.5679,33.5679,3000.0
2015-06-23 11:40:00,40.23,40.24,40.23,40.24,3000.0,33.5679,33.5763,33.5679,33.5763,3000.0
2015-06-23 11:45:00,40.23,40.25,40.23,40.25,4500.0,33.5679,33.5846,33.5679,33.5846,4500.0
2015-06-23 11:50:00,40.25,40.25,40.23,40.24,2595.0,33.5846,33.5846,33.5679,33.5763,2595.0
2015-06-23 11:55:00,40.25,40.26,40.23,40.23,4617.0,33.5846,33.593,33.5679,33.5679,4617.0
2015-06-23 12:00:00,40.23,40.24,40.19,40.19,2000.0,33.5679,33.5763,33.5346,33.5346,2000.0
2015-06-23 12:05:00,40.2,40.2,40.18,40.19,4800.0,33.5429,33.5429,33.5262,33.5346,4800.0
2015-06-23 12:10:00,40.18,40.2,40.18,40.2,5571.0,33.5262,33.5429,33.5262,33.5429,5571.0
2015-06-23 12:15:00,40.19,40.21,40.19,40.2,4900.0,33.5346,33.5513,33.5346,33.5429,4900.0
2015-06-23 12:20:00,40.2,40.2,40.16,40.16,6425.0,33.5429,33.5429,33.5095,33.5095,6425.0
2015-06-23 12:25:00,40.17,40.19,40.17,40.19,4620.0,33.5179,33.5346,33.5179,33.5346,4620.0
2015-06-23 12:30:00,40.18,40.18,40.16,40.17,4973.0,33.5262,33.5262,33.5095,33.5179,4973.0
2015-06-23 12:35:00,40.16,40.17,40.16,40.16,2525.0,33.5095,33.5179,33.5095,33.5095,2525.0
2015-06-23 12:40:00,40.17,40.17,40.16,40.17,1450.0,33.5179,33.5179,33.5095,33.5179,1450.0
2015-06-23 12:45:00,40.17,40.17,40.15,40.16,3977.0,33.5179,33.5179,33.5012,33.5095,3977.0
2015-06-23 12:50:00,40.15,40.16,40.15,40.15,2100.0,33.5012,33.5095,33.5012,33.5012,2100.0
2015-06-23 12:55:00,40.16,40.16,40.15,40.15,2170.0,33.5095,33.5095,33.5012,33.5012,2170.0
2015-06-23 13:00:00,40.16,40.16,40.14,40.14,4085.0,33.5095,33.5095,33.4928,33.4928,4085.0
2015-06-23 13:05:00,40.14,40.15,40.14,40.14,3800.0,33.4928,33.5012,33.4928,33.4928,3800.0
2015-06-23 13:10:00,40.14,40.15,40.13,40.13,3330.0,33.4928,33.5012,33.4845,33.4845,3330.0
2015-06-23 13:15:00,40.13,40.14,40.13,40.14,1900.0,33.4845,33.4928,33.4845,33.4928,1900.0
2015-06-23 13:20:00,40.14,40.14,40.13,40.13,3100.0,33.4928,33.4928,33.4845,33.4845,3100.0
2015-06-23 13:25:00,40.14,40.14,40.12,40.13,6173.0,33.4928,33.4928,33.4762,33.4845,6173.0
2015-06-23 13:30:00,40.13,40.13,40.12,40.12,3800.0,33.4845,33.4845,33.4762,33.4762,3800.0
2015-06-23 13:35:00,40.13,40.13,40.12,40.12,3000.0,33.4845,33.4845,33.4762,33.4762,3000.0
2015-06-23 13:40:00,40.12,40.16,40.12,40.16,8150.0,33.4762,33.5095,33.4762,33.5095,8150.0
2015-06-23 13:45:00,40.16,40.17,40.15,40.17,4700.0,33.5095,33.5179,33.5012,33.5179,4700.0
2015-06-23 13:50:00,40.17,40.17,40.16,40.17,3026.0,33.5179,33.5179,33.5095,33.5179,3026.0
2015-06-23 13:55:00,40.16,40.17,40.12,40.13,7813.0,33.5095,33.5179,33.4762,33.4845,7813.0
2015-06-23 14:00:00,40.12,40.13,40.12,40.12,2500.0,33.4762,33.4845,33.4762,33.4762,2500.0
2015-06-23 14:05:00,40.12,40.13,40.12,40.13,4964.0,33.4762,33.4845,33.4762,33.4845,4964.0
2015-06-23 14:10:00,40.12,40.13,40.11,40.11,2900.0,33.4762,33.4845,33.4678,33.4678,2900.0
2015-06-23 14:15:00,40.12,40.12,40.11,40.11,6799.0,33.4762,33.4762,33.4678,33.4678,6799.0
2015-06-23 14:20:00,40.11,40.12,40.11,40.11,2550.0,33.4678,33.4762,33.4678,33.4678,2550.0
2015-06-23 14:25:00,40.11,40.11,40.08,40.08,6928.0,33.4678,33.4678,33.4428,33.4428,6928.0
2015-06-23 14:30:00,40.08,40.09,40.07,40.07,4249.0,33.4428,33.4511,33.4344,33.4344,4249.0
2015-06-23 14:35:00,40.07,40.08,40.05,40.07,17494.0,33.4344,33.4428,33.4177,33.4344,17494.0
2015-06-23 14:40:00,40.06,40.08,40.06,40.08,4829.0,33.4261,33.4428,33.4261,33.4428,4829.0
2015-06-23 14:45:00,40.07,40.08,40.07,40.08,4025.0,33.4344,33.4428,33.4344,33.4428,4025.0
2015-06-23 14:50:00,40.07,40.08,40.07,40.08,5870.0,33.4344,33.4428,33.4344,33.4428,5870.0
2015-06-23 14:55:00,40.07,40.08,40.07,40.08,5300.0,33.4344,33.4428,33.4344,33.4428,5300.0
2015-06-23 15:00:00,40.08,40.14,40.07,40.14,40491.0,33.4428,33.4928,33.4344,33.4928,40491.0
2015-06-23 15:05:00,40.14,40.14,40.13,40.14,3700.0,33.4928,33.4928,33.4845,33.4928,3700.0
2015-06-23 15:10:00,40.13,40.14,40.13,40.14,3440.0,33.4845,33.4928,33.4845,33.4928,3440.0
2015-06-23 15:15:00,40.13,40.14,40.13,40.13,3934.0,33.4845,33.4928,33.4845,33.4845,3934.0
2015-06-23 15:20:00,40.13,40.14,40.13,40.13,5100.0,33.4845,33.4928,33.4845,33.4845,5100.0
2015-06-23 15:25:00,40.14,40.17,40.13,40.15,23131.0,33.4928,33.5179,33.4845,33.5012,23131.0
2015-06-23 15:30:00,40.15,40.17,40.15,40.17,6029.0,33.5012,33.5179,33.5012,33.5179,6029.0
2015-06-23 15:35:00,40.16,40.17,40.14,40.15,11965.0,33.5095,33.5179,33.4928,33.5012,11965.0
2015-06-23 15:40:00,40.15,40.17,40.14,40.15,14976.0,33.5012,33.5179,33.4928,33.5012,14976.0
2015-06-23 15:45:00,40.15,40.15,40.14,40.15,9395.0,33.5012,33.5012,33.4928,33.5012,9395.0
2015-06-23 15:50:00,40.15,40.15,40.12,40.12,31454.0,33.5012,33.5012,33.4762,33.4762,31454.0
2015-06-23 15:55:00,40.13,40.13,40.12,40.12,51958.0,33.4845,33.4845,33.4762,33.4762,51958.0
2015-06-24 09:30:00,40.03,40.13,40.01,40.09,82018.0,33.4011,33.4845,33.3844,33.4511,82018.0
2015-06-24 09:35:00,40.11,40.16,40.11,40.13,4900.0,33.4678,33.5095,33.4678,33.4845,4900.0
2015-06-24 09:40:00,40.13,40.13,40.08,40.09,5369.0,33.4845,33.4845,33.4428,33.4511,5369.0
2015-06-24 09:45:00,40.09,40.1,40.02,40.04,6508.0,33.4511,33.4595,33.3927,33.4094,6508.0
2015-06-24 09:50:00,40.03,40.04,40.01,40.03,4438.0,33.4011,33.4094,33.3844,33.4011,4438.0
2015-06-24 09:55:00,40.04,40.1,40.02,40.02,16304.0,33.4094,33.4595,33.3927,33.3927,16304.0
2015-06-24 10:00:00,40.02,40.05,40.01,40.05,13578.0,33.3927,33.4177,33.3844,33.4177,13578.0
2015-06-24 10:05:00,40.05,40.07,40.01,40.04,10562.0,33.4177,33.4344,33.3844,33.4094,10562.0
2015-06-24 10:10:00,40.03,40.04,40.0,40.02,6393.0,33.4011,33.4094,33.376,33.3927,6393.0
2015-06-24 10:15:00,40.02,40.02,39.96,39.99,9714.0,33.3927,33.3927,33.3427,33.3677,9714.0
2015-06-24 10:20:00,39.99,40.0,39.99,39.99,4117.0,33.3677,33.376,33.3677,33.3677,4117.0
2015-06-24 10:25:00,39.99,40.04,39.99,40.04,11215.0,33.3677,33.4094,33.3677,33.4094,11215.0
2015-06-24 10:30:00,40.03,40.07,40.0,40.0,7824.0,33.4011,33.4344,33.376,33.376,7824.0
2015-06-24 10:35:00,40.0,40.01,39.99,40.01,5743.0,33.376,33.3844,33.3677,33.3844,5743.0
2015-06-24 10:40:00,40.01,40.04,40.0,40.04,7483.0,33.3844,33.4094,33.376,33.4094,7483.0
2015-06-24 10:45:00,40.03,40.04,39.99,40.01,5963.0,33.4011,33.4094,33.3677,33.3844,5963.0
2015-06-24 10:50:00,40.0,40.01,39.97,39.98,6264.0,33.376,33.3844,33.351,33.3593,6264.0
2015-06-24 10:55:00,39.98,40.0,39.98,40.0,7977.0,33.3593,33.376,33.3593,33.376,7977.0
2015-06-24 11:00:00,40.0,40.01,39.98,40.0,4806.0,33.376,33.3844,33.3593,33.376,4806.0
2015-06-24 11:05:00,40.0,40.03,40.0,40.03,6395.0,33.376,33.4011,33.376,33.4011,6395.0
2015-06-24 11:10:00,40.02,40.03,40.01,40.01,10140.0,33.3927,33.4011,33.3844,33.3844,10140.0
2015-06-24 11:15:00,40.01,40.02,39.98,40.02,5021.0,33.3844,33.3927,33.3593,33.3927,5021.0
2015-06-24 11:20:00,40.02,40.05,40.01,40.01,5616.0,33.3927,33.4177,33.3844,33.3844,5616.0
2015-06-24 11:25:00,40.02,40.03,40.01,40.03,4603.0,33.3927,33.4011,33.3844,33.4011,4603.0
2015-06-24 11:30:00,40.03,40.04,40.0,40.0,6675.0,33.4011,33.4094,33.376,33.376,6675.0
2015-06-24 11:35:00,40.0,40.03,39.99,39.99,6536.0,33.376,33.4011,33.3677,33.3677,6536.0
2015-06-24 11:40:00,39.98,39.99,39.97,39.98,4969.0,33.3593,33.3677,33.351,33.3593,4969.0
2015-06-24 11:45:00,39.98,39.99,39.97,39.98,3910.0,33.3593,33.3677,33.351,33.3593,3910.0
2015-06-24 11:50:00,39.98,40.0,39.97,39.97,7502.0,33.3593,33.376,33.351,33.351,7502.0
2015-06-24 11:55:00,39.97,39.99,39.97,39.98,5976.0,33.351,33.3677,33.351,33.3593,5976.0
2015-06-24 12:00:00,39.97,39.97,39.94,39.94,9102.0,33.351,33.351,33.326,33.326,9102.0
2015-06-24 12:05:00,39.93,39.94,39.92,39.94,2000.0,33.3176,33.326,33.3093,33.326,2000.0
2015-06-24 12:10:00,39.94,39.96,39.92,39.95,10793.0,33.326,33.3427,33.3093,33.3343,10793.0
2015-06-24 12:15:00,39.95,40.0,39.95,40.0,3577.0,33.3343,33.376,33.3343,33.376,3577.0
2015-06-24 12:20:00,40.01,40.01,39.96,39.98,6133.0,33.3844,33.3844,33.3427,33.3593,6133.0
2015-06-24 12:25:00,39.96,39.98,39.95,39.98,10856.0,33.3427,33.3593,33.3343,33.3593,10856.0
2015-06-24 12:30:00,39.97,39.98,39.94,39.98,5548.0,33.351,33.3593,33.326,33.3593,5548.0
2015-06-24 12:35:00,39.98,40.0,39.98,39.99,2100.0,33.3593,33.376,33.3593,33.3677,2100.0
2015-06-24 12:40:00,39.99,40.0,39.99,40.0,1410.0,33.3677,33.376,33.3677,33.376,1410.0
2015-06-24 12:45:00,40.0,40.0,39.98,39.98,5405.0,33.376,33.376,33.3593,33.3593,5405.0
2015-06-24 12:50:00,39.97,39.97,39.93,39.94,8425.0,33.351,33.351,33.3176,33.326,8425.0
2015-06-24 12:55:00,39.94,39.96,39.93,39.95,2435.0,33.326,33.3427,33.3176,33.3343,2435.0
2015-06-24 13:00:00,39.95,39.96,39.93,39.93,2850.0,33.3343,33.3427,33.3176,33.3176,2850.0
2015-06-24 13:05:00,39.93,39.97,39.93,39.96,3544.0,33.3176,33.351,33.3176,33.3427,3544.0
2015-06-24 13:10:00,39.96,39.97,39.95,39.97,3830.0,33.3427,33.351,33.3343,33.351,3830.0
2015-06-24 13:15:00,39.97,39.97,39.95,39.95,3500.0,33.351,33.351,33.3343,33.3343,3500.0
2015-06-24 13:20:00,39.96,39.97,39.94,39.94,7952.0,33.3427,33.351,33.326,33.326,7952.0
2015-06-24 13:25:00,39.93,39.94,39.89,39.9,4980.0,33.3176,33.326,33.2842,33.2926,4980.0
2015-06-24 13:30:00,39.9,39.93,39.9,39.93,3600.0,33.2926,33.3176,33.2926,33.3176,3600.0
2015-06-24 13:35:00,39.93,39.93,39.91,39.92,4388.0,33.3176,33.3176,33.3009,33.3093,4388.0
2015-06-24 13:40:00,39.92,39.92,39.9,39.9,4843.0,33.3093,33.3093,33.2926,33.2926,4843.0
2015-06-24 13:45:00,39.9,39.92,39.89,39.92,5483.0,33.2926,33.3093,33.2842,33.3093,5483.0
2015-06-24 13:50:00,39.92,39.92,39.9,39.91,5284.0,33.3093,33.3093,33.2926,33.3009,5284.0
2015-06-24 13:55:00,39.9,39.94,39.9,39.93,6535.0,33.2926,33.326,33.2926,33.3176,6535.0
2015-06-24 14:00:00,39.94,39.94,39.93,39.94,4100.0,33.326,33.326,33.3176,33.326,4100.0
2015-06-24 14:05:00,39.94,39.94,39.91,39.92,6087.0,33.326,33.326,33.3009,33.3093,6087.0
2015-06-24 14:10:00,39.93,39.93,39.9,39.9,4099.0,33.3176,33.3176,33.2926,33.2926,4099.0
2015-06-24 14:15:00,39.91,39.91,39.84,39.85,7837.0,33.3009,33.3009,33.2425,33.2509,7837.0
2015-06-24 14:20:00,39.85,39.89,39.84,39.89,5287.0,33.2509,33.2842,33.2425,33.2842,5287.0
2015-06-24 14:25:00,39.9,39.91,39.88,39.91,4500.0,33.2926,33.3009,33.2759,33.3009,4500.0
2015-06-24 14:30:00,39.9,39.91,39.89,39.9,5454.0,33.2926,33.3009,33.2842,33.2926,5454.0
2015-06-24 14:35:00,39.9,39.93,39.9,39.93,6325.0,33.2926,33.3176,33.2926,33.3176,6325.0
2015-06-24 14:40:00,39.93,39.93,39.92,39.92,500.0,33.3176,33.3176,33.3093,33.3093,500.0
2015-06-24 14:45:00,39.93,39.93,39.92,39.93,2600.0,33.3176,33.3176,33.3093,33.3176,2600.0
2015-06-24 14:50:00,39.93,39.99,39.92,39.98,8700.0,33.3176,33.3677,33.3093,33.3593,8700.0
2015-06-24 14:55:00,39.97,39.98,39.95,39.95,6000.0,33.351,33.3593,33.3343,33.3343,6000.0
2015-06-24 15:00:00,39.95,39.96,39.92,39.92,5100.0,33.3343,33.3427,33.3093,33.3093,5100.0
2015-06-24 15:05:00,39.93,39.93,39.88,39.89,9802.0,33.3176,33.3176,33.2759,33.2842,9802.0
2015-06-24 15:10:00,39.88,39.9,39.88,39.88,11497.0,33.2759,33.2926,33.2759,33.2759,11497.0
2015-06-24 15:15:00,39.88,39.9,39.87,39.89,9134.0,33.2759,33.2926,33.2676,33.2842,9134.0
2015-06-24 15:20:00,39.89,39.9,39.88,39.9,4082.0,33.2842,33.2926,33.2759,33.2926,4082.0
2015-06-24 15:25:00,39.9,39.94,39.9,39.92,13670.0,33.2926,33.326,33.2926,33.3093,13670.0
2015-06-24 15:30:00,39.93,39.93,39.91,39.91,10449.0,33.3176,33.3176,33.3009,33.3009,10449.0
2015-06-24 15:35:00,39.91,39.92,39.88,39.88,25130.0,33.3009,33.3093,33.2759,33.2759,25130.0
2015-06-24 15:40:00,39.88,39.9,39.88,39.89,15799.0,33.2759,33.2926,33.2759,33.2842,15799.0
2015-06-24 15:45:00,39.88,39.89,39.86,39.88,28060.0,33.2759,33.2842,33.2592,33.2759,28060.0
2015-06-24 15:50:00,39.88,39.88,39.86,39.87,33838.0,33.2759,33.2759,33.2592,33.2676,33838.0
2015-06-24 15:55:00,39.87,39.88,39.83,39.84,68626.0,33.2676,33.2759,33.2342,33.2425,68626.0
2015-06-25 09:35:00,39.87,39.9,39.74,39.76,33533.0,33.2676,33.2926,33.1591,33.1758,33533.0
2015-06-25 09:40:00,39.75,39.76,39.63,39.69,8452.0,33.1674,33.1758,33.0673,33.1174,8452.0
2015-06-25 09:45:00,39.69,39.75,39.69,39.73,8816.0,33.1174,33.1674,33.1174,33.1507,8816.0
2015-06-25 09:50:00,39.75,39.75,39.72,39.73,5004.0,33.1674,33.1674,33.1424,33.1507,5004.0
2015-06-25 09:55:00,39.74,39.74,39.71,39.73,2478.0,33.1591,33.1591,33.1341,33.1507,2478.0
2015-06-25 10:00:00,39.72,39.73,39.69,39.7,7346.0,33.1424,33.1507,33.1174,33.1257,7346.0
2015-06-25 10:05:00,39.7,39.71,39.68,39.71,4125.0,33.1257,33.1341,33.109,33.1341,4125.0
2015-06-25 10:10:00,39.7,39.73,39.69,39.7,9327.0,33.1257,33.1507,33.1174,33.1257,9327.0
2015-06-25 10:15:00,39.7,39.73,39.69,39.73,10252.0,33.1257,33.1507,33.1174,33.1507,10252.0
2015-06-25 10:20:00,39.74,39.78,39.73,39.74,8169.0,33.1591,33.1925,33.1507,33.1591,8169.0
2015-06-25 10:25:00,39.74,39.77,39.72,39.76,6057.0,33.1591,33.1841,33.1424,33.1758,6057.0
2015-06-25 10:30:00,39.76,39.76,39.73,39.75,8004.0,33.1758,33.1758,33.1507,33.1674,8004.0
2015-06-25 10:35:00,39.75,39.75,39.73,39.74,2949.0,33.1674,33.1674,33.1507,33.1591,2949.0
2015-06-25 10:40:00,39.74,39.75,39.72,39.73,3950.0,33.1591,33.1674,33.1424,33.1507,3950.0
2015-06-25 10:45:00,39.74,39.77,39.74,39.77,30760.0,33.1591,33.1841,33.1591,33.1841,30760.0
2015-06-25 10:50:00,39.77,39.77,39.74,39.75,10653.0,33.1841,33.1841,33.1591,33.1674,10653.0
2015-06-25 10:55:00,39.76,39.8,39.76,39.77,9600.0,33.1758,33.2091,33.1758,33.1841,9600.0
2015-06-25 11:00:00,39.77,39.85,39.76,39.84,30624.0,33.1841,33.2509,33.1758,33.2425,30624.0
2015-06-25 11:05:00,39.85,39.9,39.85,39.88,11925.0,33.2509,33.2926,33.2509,33.2759,11925.0
2015-06-25 11:10:00,39.88,39.9,39.87,39.87,10897.0,33.2759,33.2926,33.2676,33.2676,10897.0
2015-06-25 11:15:00,39.86,39.87,39.84,39.86,4098.0,33.2592,33.2676,33.2425,33.2592,4098.0
2015-06-25 11:20:00,39.86,39.86,39.85,39.86,1521.0,33.2592,33.2592,33.2509,33.2592,1521.0
2015-06-25 11:25:00,39.86,39.86,39.85,39.86,3412.0,33.2592,33.2592,33.2509,33.2592,3412.0
2015-06-25 11:30:00,39.86,39.86,39.85,39.86,1302.0,33.2592,33.2592,33.2509,33.2592,1302.0
2015-06-25 11:35:00,39.86,39.86,39.83,39.85,18527.0,33.2592,33.2592,33.2342,33.2509,18527.0
2015-06-25 11:40:00,39.85,39.85,39.83,39.83,3418.0,33.2509,33.2509,33.2342,33.2342,3418.0
2015-06-25 11:45:00,39.84,39.84,39.82,39.84,34879.0,33.2425,33.2425,33.2258,33.2425,34879.0
2015-06-25 11:50:00,39.84,39.87,39.83,39.86,9764.0,33.2425,33.2676,33.2342,33.2592,9764.0
2015-06-25 11:55:00,39.87,39.87,39.86,39.87,2514.0,33.2676,33.2676,33.2592,33.2676,2514.0
2015-06-25 12:00:00,39.86,39.87,39.84,39.85,9562.0,33.2592,33.2676,33.2425,33.2509,9562.0
2015-06-25 12:05:00,39.85,39.86,39.84,39.86,6901.0,33.2509,33.2592,33.2425,33.2592,6901.0
2015-06-25 12:10:00,39.85,39.86,39.84,39.85,8202.0,33.2509,33.2592,33.2425,33.2509,8202.0
2015-06-25 12:15:00,39.86,39.86,39.84,39.85,11396.0,33.2592,33.2592,33.2425,33.2509,11396.0
2015-06-25 12:20:00,39.85,39.85,39.84,39.84,7255.0,33.2509,33.2509,33.2425,33.2425,7255.0
2015-06-25 12:25:00,39.85,39.85,39.83,39.83,2752.0,33.2509,33.2509,33.2342,33.2342,2752.0
2015-06-25 12:30:00,39.82,39.85,39.82,39.83,9301.0,33.2258,33.2509,33.2258,33.2342,9301.0
2015-06-25 12:35:00,39.82,39.82,39.81,39.82,915.0,33.2258,33.2258,33.2175,33.2258,915.0
2015-06-25 12:40:00,39.81,39.81,39.8,39.8,2601.0,33.2175,33.2175,33.2091,33.2091,2601.0
2015-06-25 12:45:00,39.8,39.81,39.79,39.8,2519.0,33.2091,33.2175,33.2008,33.2091,2519.0
2015-06-25 12:50:00,39.8,39.8,39.76,39.76,17041.0,33.2091,33.2091,33.1758,33.1758,17041.0
2015-06-25 12:55:00,39.76,39.76,39.75,39.76,1018.0,33.1758,33.1758,33.1674,33.1758,1018.0
2015-06-25 13:00:00,39.75,39.76,39.75,39.76,1900.0,33.1674,33.1758,33.1674,33.1758,1900.0
2015-06-25 13:05:00,39.76,39.76,39.75,39.75,1700.0,33.1758,33.1758,33.1674,33.1674,1700.0
2015-06-25 13:10:00,39.75,39.78,39.75,39.77,9217.0,33.1674,33.1925,33.1674,33.1841,9217.0
2015-06-25 13:15:00,39.77,39.78,39.77,39.78,1208.0,33.1841,33.1925,33.1841,33.1925,1208.0
2015-06-25 13:20:00,39.78,39.78,39.75,39.75,6168.0,33.1925,33.1925,33.1674,33.1674,6168.0
2015-06-25 13:25:00,39.75,39.79,39.75,39.76,7013.0,33.1674,33.2008,33.1674,33.1758,7013.0
2015-06-25 13:30:00,39.76,39.77,39.75,39.75,2440.0,33.1758,33.1841,33.1674,33.1674,2440.0
2015-06-25 13:35:00,39.74,39.76,39.73,39.75,4521.0,33.1591,33.1758,33.1507,33.1674,4521.0
2015-06-25 13:40:00,39.74,39.76,39.73,39.74,5300.0,33.1591,33.1758,33.1507,33.1591,5300.0
2015-06-25 13:45:00,39.74,39.74,39.73,39.73,3676.0,33.1591,33.1591,33.1507,33.1507,3676.0
2015-06-25 13:50:00,39.73,39.73,39.72,39.72,5242.0,33.1507,33.1507,33.1424,33.1424,5242.0
2015-06-25 13:55:00,39.72,39.73,39.72,39.72,1900.0,33.1424,33.1507,33.1424,33.1424,1900.0
2015-06-25 14:00:00,39.72,39.72,39.7,39.7,4215.0,33.1424,33.1424,33.1257,33.1257,4215.0
2015-06-25 14:05:00,39.71,39.71,39.68,39.69,8949.0,33.1341,33.1341,33.109,33.1174,8949.0
2015-06-25 14:10:00,39.68,39.68,39.61,39.63,13548.0,33.109,33.109,33.0506,33.0673,13548.0
2015-06-25 14:15:00,39.63,39.66,39.63,39.65,6194.0,33.0673,33.0923,33.0673,33.084,6194.0
2015-06-25 14:20:00,39.66,39.66,39.63,39.63,4907.0,33.0923,33.0923,33.0673,33.0673,4907.0
2015-06-25 14:25:00,39.63,39.63,39.58,39.6,12070.0,33.0673,33.0673,33.0256,33.0423,12070.0
2015-06-25 14:30:00,39.6,39.66,39.6,39.66,18710.0,33.0423,33.0923,33.0423,33.0923,18710.0
2015-06-25 14:35:00,39.66,39.69,39.66,39.67,8160.0,33.0923,33.1174,33.0923,33.1007,8160.0
2015-06-25 14:40:00,39.66,39.68,39.65,39.68,4914.0,33.0923,33.109,33.084,33.109,4914.0
2015-06-25 14:45:00,39.68,39.68,39.62,39.62,8798.0,33.109,33.109,33.059,33.059,8798.0
2015-06-25 14:50:00,39.62,39.65,39.61,39.65,7697.0,33.059,33.084,33.0506,33.084,7697.0
2015-06-25 14:55:00,39.66,39.66,39.64,39.66,5163.0,33.0923,33.0923,33.0756,33.0923,5163.0
2015-06-25 15:00:00,39.66,39.71,39.66,39.71,21917.0,33.0923,33.1341,33.0923,33.1341,21917.0
2015-06-25 15:05:00,39.72,39.74,39.71,39.74,11106.0,33.1424,33.1591,33.1341,33.1591,11106.0
2015-06-25 15:10:00,39.74,39.74,39.7,39.7,7309.0,33.1591,33.1591,33.1257,33.1257,7309.0
2015-06-25 15:15:00,39.71,39.71,39.67,39.68,8840.0,33.1341,33.1341,33.1007,33.109,8840.0
2015-06-25 15:20:00,39.68,39.71,39.68,39.69,8052.0,33.109,33.1341,33.109,33.1174,8052.0
2015-06-25 15:25:00,39.7,39.7,39.67,39.68,6751.0,33.1257,33.1257,33.1007,33.109,6751.0
2015-06-25 15:30:00,39.67,39.68,39.66,39.66,11619.0,33.1007,33.109,33.0923,33.0923,11619.0
2015-06-25 15:35:00,39.65,39.68,39.65,39.66,14112.0,33.084,33.109,33.084,33.0923,14112.0
2015-06-25 15:40:00,39.66,39.68,39.63,39.63,32065.0,33.0923,33.109,33.0673,33.0673,32065.0
2015-06-25 15:45:00,39.64,39.66,39.63,39.63,20231.0,33.0756,33.0923,33.0673,33.0673,20231.0
2015-06-25 15:50:00,39.63,39.64,39.61,39.63,22721.0,33.0673,33.0756,33.0506,33.0673,22721.0
2015-06-25 15:55:00,39.63,39.65,39.63,39.63,53768.0,33.0673,33.084,33.0673,33.0673,53768.0
2015-06-26 09:30:00,39.68,39.78,39.64,39.64,15462.0,33.109,33.1925,33.0756,33.0756,15462.0
2015-06-26 09:35:00,39.62,39.63,39.55,39.56,3207.0,33.059,33.0673,33.0005,33.0089,3207.0
2015-06-26 09:40:00,39.59,39.65,39.58,39.64,6841.0,33.0339,33.084,33.0256,33.0756,6841.0
2015-06-26 09:45:00,39.64,39.66,39.61,39.62,7315.0,33.0756,33.0923,33.0506,33.059,7315.0
2015-06-26 09:50:00,39.63,39.67,39.63,39.67,3929.0,33.0673,33.1007,33.0673,33.1007,3929.0
2015-06-26 09:55:00,39.68,39.75,39.63,39.65,6566.0,33.109,33.1674,33.0673,33.084,6566.0
2015-06-26 10:00:00,39.65,39.76,39.64,39.74,5902.0,33.084,33.1758,33.0756,33.1591,5902.0
2015-06-26 10:05:00,39.75,39.79,39.73,39.79,7181.0,33.1674,33.2008,33.1507,33.2008,7181.0
2015-06-26 10:10:00,39.8,39.8,39.75,39.78,6623.0,33.2091,33.2091,33.1674,33.1925,6623.0
2015-06-26 10:15:00,39.79,39.81,39.78,39.8,6310.0,33.2008,33.2175,33.1925,33.2091,6310.0
2015-06-26 10:20:00,39.8,39.8,39.74,39.75,7202.0,33.2091,33.2091,33.1591,33.1674,7202.0
2015-06-26 10:25:00,39.76,39.79,39.76,39.79,6365.0,33.1758,33.2008,33.1758,33.2008,6365.0
2015-06-26 10:30:00,39.8,39.8,39.76,39.77,5034.0,33.2091,33.2091,33.1758,33.1841,5034.0
2015-06-26 10:35:00,39.77,39.81,39.77,39.78,5904.0,33.1841,33.2175,33.1841,33.1925,5904.0
2015-06-26 10:40:00,39.78,39.79,39.77,39.77,4173.0,33.1925,33.2008,33.1841,33.1841,4173.0
2015-06-26 10:45:00,39.77,39.78,39.76,39.77,7193.0,33.1841,33.1925,33.1758,33.1841,7193.0
2015-06-26 10:50:00,39.77,39.81,39.77,39.8,5244.0,33.1841,33.2175,33.1841,33.2091,5244.0
2015-06-26 10:55:00,39.81,39.81,39.76,39.77,6833.0,33.2175,33.2175,33.1758,33.1841,6833.0
2015-06-26 11:00:00,39.76,39.8,39.74,39.79,7681.0,33.1758,33.2091,33.1591,33.2008,7681.0
2015-06-26 11:05:00,39.8,39.84,39.79,39.83,6647.0,33.2091,33.2425,33.2008,33.2342,6647.0
2015-06-26 11:10:00,39.83,39.88,39.83,39.88,3622.0,33.2342,33.2759,33.2342,33.2759,3622.0
2015-06-26 11:15:00,39.87,39.91,39.86,39.89,5100.0,33.2676,33.3009,33.2592,33.2842,5100.0
2015-06-26 11:20:00,39.9,39.91,39.9,39.91,2100.0,33.2926,33.3009,33.2926,33.3009,2100.0
2015-06-26 11:25:00,39.91,39.92,39.89,39.89,7790.0,33.3009,33.3093,33.2842,33.2842,7790.0
2015-06-26 11:30:00,39.9,39.91,39.85,39.85,4600.0,33.2926,33.3009,33.2509,33.2509,4600.0
2015-06-26 11:35:00,39.85,39.86,39.84,39.85,5757.0,33.2509,33.2592,33.2425,33.2509,5757.0
2015-06-26 11:40:00,39.85,39.85,39.83,39.84,3201.0,33.2509,33.2509,33.2342,33.2425,3201.0
2015-06-26 11:45:00,39.84,39.85,39.84,39.84,1800.0,33.2425,33.2509,33.2425,33.2425,1800.0
2015-06-26 11:50:00,39.84,39.84,39.8,39.82,12194.0,33.2425,33.2425,33.2091,33.2258,12194.0
2015-06-26 11:55:00,39.83,39.86,39.82,39.85,4443.0,33.2342,33.2592,33.2258,33.2509,4443.0
2015-06-26 12:00:00,39.84,39.84,39.81,39.83,4000.0,33.2425,33.2425,33.2175,33.2342,4000.0
2015-06-26 12:05:00,39.83,39.87,39.83,39.86,3675.0,33.2342,33.2676,33.2342,33.2592,3675.0
2015-06-26 12:10:00,39.86,39.87,39.84,39.84,4303.0,33.2592,33.2676,33.2425,33.2425,4303.0
2015-06-26 12:15:00,39.85,39.88,39.84,39.88,9200.0,33.2509,33.2759,33.2425,33.2759,9200.0
2015-06-26 12:20:00,39.88,39.88,39.86,39.87,3070.0,33.2759,33.2759,33.2592,33.2676,3070.0
2015-06-26 12:25:00,39.87,39.9,39.87,39.9,2225.0,33.2676,33.2926,33.2676,33.2926,2225.0
2015-06-26 12:30:00,39.89,39.89,39.84,39.85,7067.0,33.2842,33.2842,33.2425,33.2509,7067.0
2015-06-26 12:35:00,39.86,39.87,39.83,39.83,2001.0,33.2592,33.2676,33.2342,33.2342,2001.0
2015-06-26 12:40:00,39.84,39.84,39.82,39.82,2772.0,33.2425,33.2425,33.2258,33.2258,2772.0
2015-06-26 12:45:00,39.82,39.82,39.8,39.81,4500.0,33.2258,33.2258,33.2091,33.2175,4500.0
2015-06-26 12:50:00,39.81,39.82,39.78,39.78,5188.0,33.2175,33.2258,33.1925,33.1925,5188.0
2015-06-26 12:55:00,39.76,39.76,39.72,39.73,9564.0,33.1758,33.1758,33.1424,33.1507,9564.0
2015-06-26 13:00:00,39.72,39.77,39.71,39.76,5847.0,33.1424,33.1841,33.1341,33.1758,5847.0
2015-06-26 13:05:00,39.75,39.77,39.75,39.76,6400.0,33.1674,33.1841,33.1674,33.1758,6400.0
2015-06-26 13:10:00,39.75,39.75,39.72,39.72,2600.0,33.1674,33.1674,33.1424,33.1424,2600.0
2015-06-26 13:15:00,39.72,39.74,39.71,39.72,7560.0,33.1424,33.1591,33.1341,33.1424,7560.0
2015-06-26 13:20:00,39.72,39.73,39.71,39.72,4300.0,33.1424,33.1507,33.1341,33.1424,4300.0
2015-06-26 13:25:00,39.73,39.75,39.72,39.73,7009.0,33.1507,33.1674,33.1424,33.1507,7009.0
2015-06-26 13:30:00,39.73,39.73,39.71,39.71,4260.0,33.1507,33.1507,33.1341,33.1341,4260.0
2015-06-26 13:35:00,39.72,39.75,39.71,39.74,7223.0,33.1424,33.1674,33.1341,33.1591,7223.0
2015-06-26 13:40:00,39.75,39.8,39.74,39.79,8628.0,33.1674,33.2091,33.1591,33.2008,8628.0
2015-06-26 13:45:00,39.79,39.8,39.78,39.79,3504.0,33.2008,33.2091,33.1925,33.2008,3504.0
2015-06-26 13:50:00,39.78,39.79,39.78,39.79,1400.0,33.1925,33.2008,33.1925,33.2008,1400.0
2015-06-26 13:55:00,39.78,39.8,39.78,39.79,4595.0,33.1925,33.2091,33.1925,33.2008,4595.0
2015-06-26 14:00:00,39.8,39.81,39.79,39.8,3715.0,33.2091,33.2175,33.2008,33.2091,3715.0
2015-06-26 14:05:00,39.81,39.82,39.8,39.82,6610.0,33.2175,33.2258,33.2091,33.2258,6610.0
2015-06-26 14:10:00,39.81,39.81,39.78,39.79,5073.0,33.2175,33.2175,33.1925,33.2008,5073.0
2015-06-26 14:15:00,39.79,39.81,39.75,39.75,14329.0,33.2008,33.2175,33.1674,33.1674,14329.0
2015-06-26 14:20:00,39.75,39.77,39.74,39.76,6282.0,33.1674,33.1841,33.1591,33.1758,6282.0
2015-06-26 14:25:00,39.76,39.77,39.75,39.77,5037.0,33.1758,33.1841,33.1674,33.1841,5037.0
2015-06-26 14:30:00,39.76,39.77,39.75,39.76,5454.0,33.1758,33.1841,33.1674,33.1758,5454.0
2015-06-26 14:35:00,39.76,39.77,39.74,39.76,7685.0,33.1758,33.1841,33.1591,33.1758,7685.0
2015-06-26 14:40:00,39.75,39.76,39.72,39.73,13846.0,33.1674,33.1758,33.1424,33.1507,13846.0
2015-06-26 14:45:00,39.73,39.75,39.72,39.75,7020.0,33.1507,33.1674,33.1424,33.1674,7020.0
2015-06-26 14:50:00,39.74,39.76,39.73,39.73,11560.0,33.1591,33.1758,33.1507,33.1507,11560.0
2015-06-26 14:55:00,39.74,39.78,39.74,39.77,8600.0,33.1591,33.1925,33.1591,33.1841,8600.0
2015-06-26 15:00:00,39.77,39.82,39.76,39.81,14315.0,33.1841,33.2258,33.1758,33.2175,14315.0
2015-06-26 15:05:00,39.81,39.82,39.8,39.8,8780.0,33.2175,33.2258,33.2091,33.2091,8780.0
2015-06-26 15:10:00,39.81,39.82,39.78,39.78,9777.0,33.2175,33.2258,33.1925,33.1925,9777.0
2015-06-26 15:15:00,39.79,39.79,39.77,39.79,9365.0,33.2008,33.2008,33.1841,33.2008,9365.0
2015-06-26 15:20:00,39.79,39.8,39.77,39.79,12180.0,33.2008,33.2091,33.1841,33.2008,12180.0
2015-06-26 15:25:00,39.79,39.81,39.79,39.81,9435.0,33.2008,33.2175,33.2008,33.2175,9435.0
2015-06-26 15:30:00,39.81,39.82,39.8,39.81,19907.0,33.2175,33.2258,33.2091,33.2175,19907.0
2015-06-26 15:35:00,39.82,39.82,39.76,39.77,15305.0,33.2258,33.2258,33.1758,33.1841,15305.0
2015-06-26 15:40:00,39.76,39.82,39.76,39.82,25776.0,33.1758,33.2258,33.1758,33.2258,25776.0
2015-06-26 15:45:00,39.82,39.88,39.82,39.86,76944.0,33.2258,33.2759,33.2258,33.2592,76944.0
2015-06-26 15:50:00,39.86,39.91,39.86,39.9,83158.0,33.2592,33.3009,33.2592,33.2926,83158.0
2015-06-26 15:55:00,39.91,39.94,39.88,39.92,259913.0,33.3009,33.326,33.2759,33.3093,259913.0
2015-06-29 09:30:00,39.45,39.5,39.23,39.47,16453.0,33.1532,33.1952,32.9683,33.17,16453.0
2015-06-29 09:35:00,39.51,39.52,39.42,39.43,7009.0,33.2036,33.212,33.128,33.1364,7009.0
2015-06-29 09:40:00,39.44,39.47,39.41,39.44,4217.0,33.1448,33.17,33.1196,33.1448,4217.0
2015-06-29 09:45:00,39.44,39.52,39.44,39.52,10339.0,33.1448,33.212,33.1448,33.212,10339.0
2015-06-29 09:50:00,39.51,39.56,39.5,39.55,7519.0,33.2036,33.2456,33.1952,33.2372,7519.0
2015-06-29 09:55:00,39.55,39.55,39.45,39.46,10801.0,33.2372,33.2372,33.1532,33.1616,10801.0
2015-06-29 10:00:00,39.46,39.52,39.46,39.52,6000.0,33.1616,33.212,33.1616,33.212,6000.0
2015-06-29 10:05:00,39.53,39.57,39.52,39.52,8105.0,33.2204,33.254,33.212,33.212,8105.0
2015-06-29 10:10:00,39.52,39.53,39.5,39.52,3186.0,33.212,33.2204,33.1952,33.212,3186.0
2015-06-29 10:15:00,39.51,39.54,39.48,39.49,6965.0,33.2036,33.2288,33.1784,33.1868,6965.0
2015-06-29 10:20:00,39.48,39.48,39.44,39.47,5427.0,33.1784,33.1784,33.1448,33.17,5427.0
2015-06-29 10:25:00,39.46,39.46,39.43,39.43,5682.0,33.1616,33.1616,33.1364,33.1364,5682.0
2015-06-29 10:30:00,39.42,39.43,39.41,39.41,10695.0,33.128,33.1364,33.1196,33.1196,10695.0
2015-06-29 10:35:00,39.43,39.49,39.43,39.45,13181.0,33.1364,33.1868,33.1364,33.1532,13181.0
2015-06-29 10:40:00,39.45,39.47,39.45,39.45,9160.0,33.1532,33.17,33.1532,33.1532,9160.0
2015-06-29 10:45:00,39.45,39.5,39.45,39.46,9395.0,33.1532,33.1952,33.1532,33.1616,9395.0
2015-06-29 10:50:00,39.46,39.47,39.44,39.44,6995.0,33.1616,33.17,33.1448,33.1448,6995.0
2015-06-29 10:55:00,39.46,39.46,39.4,39.41,6168.0,33.1616,33.1616,33.1112,33.1196,6168.0
2015-06-29 11:00:00,39.41,39.42,39.37,39.38,7011.0,33.1196,33.128,33.086,33.0944,7011.0
2015-06-29 11:05:00,39.37,39.39,39.33,39.36,27442.0,33.086,33.1028,33.0523,33.0776,27442.0
2015-06-29 11:10:00,39.34,39.37,39.33,39.34,9049.0,33.0607,33.086,33.0523,33.0607,9049.0
2015-06-29 11:15:00,39.34,39.37,39.33,39.36,10209.0,33.0607,33.086,33.0523,33.0776,10209.0
2015-06-29 11:20:00,39.36,39.43,39.36,39.41,11405.0,33.0776,33.1364,33.0776,33.1196,11405.0
2015-06-29 11:25:00,39.42,39.43,39.4,39.41,6546.0,33.128,33.1364,33.1112,33.1196,6546.0
2015-06-29 11:30:00,39.42,39.42,39.35,39.36,12621.0,33.128,33.128,33.0692,33.0776,12621.0
2015-06-29 11:35:00,39.37,39.39,39.34,39.34,7503.0,33.086,33.1028,33.0607,33.0607,7503.0
2015-06-29 11:40:00,39.34,39.38,39.34,39.37,5300.0,33.0607,33.0944,33.0607,33.086,5300.0
2015-06-29 11:45:00,39.38,39.38,39.35,39.36,5267.0,33.0944,33.0944,33.0692,33.0776,5267.0
2015-06-29 11:50:00,39.35,39.35,39.31,39.31,12860.0,33.0692,33.0692,33.0355,33.0355,12860.0
2015-06-29 11:55:00,39.31,39.33,39.29,39.3,13879.0,33.0355,33.0523,33.0187,33.0271,13879.0
2015-06-29 12:00:00,39.3,39.32,39.29,39.32,6647.0,33.0271,33.0439,33.0187,33.0439,6647.0
2015-06-29 12:05:00,39.33,39.37,39.33,39.37,7120.0,33.0523,33.086,33.0523,33.086,7120.0
2015-06-29 12:10:00,39.37,39.38,39.33,39.33,7400.0,33.086,33.0944,33.0523,33.0523,7400.0
2015-06-29 12:15:00,39.33,39.33,39.28,39.28,3157.0,33.0523,33.0523,33.0103,33.0103,3157.0
2015-06-29 12:20:00,39.28,39.29,39.28,39.28,5150.0,33.0103,33.0187,33.0103,33.0103,5150.0
2015-06-29 12:25:00,39.28,39.3,39.27,39.29,3665.0,33.0103,33.0271,33.0019,33.0187,3665.0
2015-06-29 12:30:00,39.29,39.29,39.25,39.25,3789.0,33.0187,33.0187,32.9851,32.9851,3789.0
2015-06-29 12:35:00,39.26,39.26,39.24,39.24,5672.0,32.9935,32.9935,32.9767,32.9767,5672.0
2015-06-29 12:40:00,39.25,39.26,39.24,39.24,2649.0,32.9851,32.9935,32.9767,32.9767,2649.0
2015-06-29 12:45:00,39.25,39.25,39.23,39.23,3000.0,32.9851,32.9851,32.9683,32.9683,3000.0
2015-06-29 12:50:00,39.23,39.25,39.21,39.24,16499.0,32.9683,32.9851,32.9515,32.9767,16499.0
2015-06-29 12:55:00,39.23,39.25,39.21,39.25,7264.0,32.9683,32.9851,32.9515,32.9851,7264.0
2015-06-29 13:00:00,39.25,39.25,39.21,39.21,4621.0,32.9851,32.9851,32.9515,32.9515,4621.0
2015-06-29 13:05:00,39.22,39.25,39.21,39.25,7794.0,32.9599,32.9851,32.9515,32.9851,7794.0
2015-06-29 13:10:00,39.24,39.24,39.21,39.22,4790.0,32.9767,32.9767,32.9515,32.9599,4790.0
2015-06-29 13:15:00,39.23,39.26,39.23,39.26,4563.0,32.9683,32.9935,32.9683,32.9935,4563.0
2015-06-29 13:20:00,39.26,39.29,39.26,39.28,4617.0,32.9935,33.0187,32.9935,33.0103,4617.0
2015-06-29 13:25:00,39.27,39.28,39.24,39.25,4725.0,33.0019,33.0103,32.9767,32.9851,4725.0
2015-06-29 13:30:00,39.25,39.26,39.25,39.25,1651.0,32.9851,32.9935,32.9851,32.9851,1651.0
2015-06-29 13:35:00,39.27,39.27,39.25,39.26,5683.0,33.0019,33.0019,32.9851,32.9935,5683.0
2015-06-29 13:40:00,39.26,39.26,39.23,39.23,4599.0,32.9935,32.9935,32.9683,32.9683,4599.0
2015-06-29 13:45:00,39.23,39.24,39.22,39.23,2762.0,32.9683,32.9767,32.9599,32.9683,2762.0
2015-06-29 13:50:00,39.23,39.24,39.22,39.22,10225.0,32.9683,32.9767,32.9599,32.9599,10225.0
2015-06-29 13:55:00,39.22,39.24,39.22,39.23,6481.0,32.9599,32.9767,32.9599,32.9683,6481.0
2015-06-29 14:00:00,39.24,39.24,39.23,39.24,2900.0,32.9767,32.9767,32.9683,32.9767,2900.0
2015-06-29 14:05:00,39.24,39.25,39.23,39.23,6261.0,32.9767,32.9851,32.9683,32.9683,6261.0
2015-06-29 14:10:00,39.23,39.23,39.16,39.16,5335.0,32.9683,32.9683,32.9095,32.9095,5335.0
2015-06-29 14:15:00,39.17,39.18,39.17,39.17,5591.0,32.9179,32.9263,32.9179,32.9179,5591.0
2015-06-29 14:20:00,39.18,39.18,39.14,39.14,7535.0,32.9263,32.9263,32.8927,32.8927,7535.0
2015-06-29 14:25:00,39.14,39.15,39.12,39.14,9276.0,32.8927,32.9011,32.8759,32.8927,9276.0
2015-06-29 14:30:00,39.13,39.14,39.12,39.13,7091.0,32.8843,32.8927,32.8759,32.8843,7091.0
2015-06-29 14:35:00,39.13,39.19,39.13,39.17,14230.0,32.8843,32.9347,32.8843,32.9179,14230.0
2015-06-29 14:40:00,39.18,39.21,39.17,39.2,7739.0,32.9263,32.9515,32.9179,32.9431,7739.0
2015-06-29 14:45:00,39.2,39.23,39.19,39.19,9303.0,32.9431,32.9683,32.9347,32.9347,9303.0
2015-06-29 14:50:00,39.2,39.2,39.16,39.16,5630.0,32.9431,32.9431,32.9095,32.9095,5630.0
2015-06-29 14:55:00,39.15,39.16,39.14,39.14,7200.0,32.9011,32.9095,32.8927,32.8927,7200.0
2015-06-29 15:00:00,39.14,39.16,39.12,39.12,7087.0,32.8927,32.9095,32.8759,32.8759,7087.0
2015-06-29 15:05:00,39.12,39.15,39.11,39.12,12127.0,32.8759,32.9011,32.8675,32.8759,12127.0
2015-06-29 15:10:00,39.13,39.15,39.11,39.12,10365.0,32.8843,32.9011,32.8675,32.8759,10365.0
2015-06-29 15:15:00,39.11,39.14,39.1,39.14,19188.0,32.8675,32.8927,32.8591,32.8927,19188.0
2015-06-29 15:20:00,39.14,39.16,39.11,39.16,15167.0,32.8927,32.9095,32.8675,32.9095,15167.0
2015-06-29 15:25:00,39.15,39.15,39.1,39.1,8693.0,32.9011,32.9011,32.8591,32.8591,8693.0
2015-06-29 15:30:00,39.1,39.15,39.07,39.12,39622.0,32.8591,32.9011,32.8338,32.8759,39622.0
2015-06-29 15:35:00,39.12,39.12,39.09,39.09,24919.0,32.8759,32.8759,32.8507,32.8507,24919.0
2015-06-29 15:40:00,39.09,39.09,39.05,39.05,19623.0,32.8507,32.8507,32.817,32.817,19623.0
2015-06-29 15:45:00,39.05,39.06,38.99,39.04,41406.0,32.817,32.8254,32.7666,32.8086,41406.0
2015-06-29 15:50:00,39.04,39.08,39.04,39.08,49750.0,32.8086,32.8422,32.8086,32.8422,49750.0
2015-06-29 15:55:00,39.08,39.09,39.02,39.05,128358.0,32.8422,32.8507,32.7918,32.817,128358.0
2015-06-30 09:30:00,39.31,39.37,39.22,39.22,22626.0,33.0355,33.086,32.9599,32.9599,22626.0
2015-06-30 09:35:00,39.24,39.31,39.21,39.31,18110.0,32.9767,33.0355,32.9515,33.0355,18110.0
2015-06-30 09:40:00,39.28,39.3,39.19,39.23,53236.0,33.0103,33.0271,32.9347,32.9683,53236.0
2015-06-30 09:45:00,39.25,39.26,39.15,39.17,9573.0,32.9851,32.9935,32.9011,32.9179,9573.0
2015-06-30 09:50:00,39.15,39.27,39.15,39.19,8917.0,32.9011,33.0019,32.9011,32.9347,8917.0
2015-06-30 09:55:00,39.18,39.18,39.11,39.12,12624.0,32.9263,32.9263,32.8675,32.8759,12624.0
2015-06-30 10:00:00,39.11,39.17,39.11,39.15,13654.0,32.8675,32.9179,32.8675,32.9011,13654.0
2015-06-30 10:05:00,39.16,39.16,39.15,39.15,7420.0,32.9095,32.9095,32.9011,32.9011,7420.0
2015-06-30 10:10:00,39.15,39.15,39.07,39.1,8317.0,32.9011,32.9011,32.8338,32.8591,8317.0
2015-06-30 10:15:00,39.12,39.15,39.12,39.14,5304.0,32.8759,32.9011,32.8759,32.8927,5304.0
2015-06-30 10:20:00,39.14,39.14,39.07,39.11,5716.0,32.8927,32.8927,32.8338,32.8675,5716.0
2015-06-30 10:25:00,39.11,39.16,39.11,39.12,14200.0,32.8675,32.9095,32.8675,32.8759,14200.0
2015-06-30 10:30:00,39.12,39.12,39.07,39.09,9189.0,32.8759,32.8759,32.8338,32.8507,9189.0
2015-06-30 10:35:00,39.09,39.11,39.09,39.11,12103.0,32.8507,32.8675,32.8507,32.8675,12103.0
2015-06-30 10:40:00,39.11,39.13,39.08,39.1,36890.0,32.8675,32.8843,32.8422,32.8591,36890.0
2015-06-30 10:45:00,39.1,39.11,39.05,39.08,23207.0,32.8591,32.8675,32.817,32.8422,23207.0
2015-06-30 10:50:00,39.08,39.12,39.07,39.11,7034.0,32.8422,32.8759,32.8338,32.8675,7034.0
2015-06-30 10:55:00,39.11,39.16,39.08,39.13,7072.0,32.8675,32.9095,32.8422,32.8843,7072.0
2015-06-30 11:00:00,39.13,39.15,39.1,39.15,9300.0,32.8843,32.9011,32.8591,32.9011,9300.0
2015-06-30 11:05:00,39.15,39.16,39.12,39.12,8828.0,32.9011,32.9095,32.8759,32.8759,8828.0
2015-06-30 11:10:00,39.13,39.15,39.12,39.12,11570.0,32.8843,32.9011,32.8759,32.8759,11570.0
2015-06-30 11:15:00,39.13,39.17,39.13,39.17,8321.0,32.8843,32.9179,32.8843,32.9179,8321.0
2015-06-30 11:20:00,39.17,39.19,39.16,39.16,9394.0,32.9179,32.9347,32.9095,32.9095,9394.0
2015-06-30 11:25:00,39.17,39.2,39.15,39.15,8709.0,32.9179,32.9431,32.9011,32.9011,8709.0
2015-06-30 11:30:00,39.14,39.15,39.1,39.1,8202.0,32.8927,32.9011,32.8591,32.8591,8202.0
2015-06-30 11:35:00,39.11,39.12,39.11,39.12,2092.0,32.8675,32.8759,32.8675,32.8759,2092.0
2015-06-30 11:40:00,39.13,39.16,39.12,39.15,7915.0,32.8843,32.9095,32.8759,32.9011,7915.0
2015-06-30 11:45:00,39.16,39.18,39.15,39.18,18748.0,32.9095,32.9263,32.9011,32.9263,18748.0
2015-06-30 11:50:00,39.18,39.18,39.12,39.13,10278.0,32.9263,32.9263,32.8759,32.8843,10278.0
2015-06-30 11:55:00,39.12,39.13,39.09,39.09,4974.0,32.8759,32.8843,32.8507,32.8507,4974.0
2015-06-30 12:00:00,39.09,39.11,39.08,39.11,2677.0,32.8507,32.8675,32.8422,32.8675,2677.0
2015-06-30 12:05:00,39.11,39.13,39.09,39.13,7713.0,32.8675,32.8843,32.8507,32.8843,7713.0
2015-06-30 12:10:00,39.13,39.13,39.11,39.12,3900.0,32.8843,32.8843,32.8675,32.8759,3900.0
2015-06-30 12:15:00,39.13,39.14,39.13,39.13,2820.0,32.8843,32.8927,32.8843,32.8843,2820.0
2015-06-30 12:20:00,39.13,39.13,39.07,39.09,6804.0,32.8843,32.8843,32.8338,32.8507,6804.0
2015-06-30 12:25:00,39.1,39.1,39.05,39.06,5700.0,32.8591,32.8591,32.817,32.8254,5700.0
2015-06-30 12:30:00,39.06,39.08,39.01,39.03,6152.0,32.8254,32.8422,32.7834,32.8002,6152.0
2015-06-30 12:35:00,39.04,39.05,39.03,39.05,6610.0,32.8086,32.817,32.8002,32.817,6610.0
2015-06-30 12:40:00,39.05,39.07,39.05,39.07,2500.0,32.817,32.8338,32.817,32.8338,2500.0
2015-06-30 12:45:00,39.07,39.07,39.04,39.06,8343.0,32.8338,32.8338,32.8086,32.8254,8343.0
2015-06-30 12:50:00,39.07,39.11,39.07,39.1,3400.0,32.8338,32.8675,32.8338,32.8591,3400.0
2015-06-30 12:55:00,39.11,39.13,39.11,39.13,5610.0,32.8675,32.8843,32.8675,32.8843,5610.0
2015-06-30 13:00:00,39.13,39.16,39.12,39.16,14520.0,32.8843,32.9095,32.8759,32.9095,14520.0
2015-06-30 13:05:00,39.16,39.17,39.15,39.17,7593.0,32.9095,32.9179,32.9011,32.9179,7593.0
2015-06-30 13:10:00,39.18,39.18,39.17,39.17,4205.0,32.9263,32.9263,32.9179,32.9179,4205.0
2015-06-30 13:15:00,39.17,39.17,39.15,39.15,6060.0,32.9179,32.9179,32.9011,32.9011,6060.0
2015-06-30 13:20:00,39.16,39.18,39.15,39.18,6068.0,32.9095,32.9263,32.9011,32.9263,6068.0
2015-06-30 13:25:00,39.18,39.21,39.17,39.21,6396.0,32.9263,32.9515,32.9179,32.9515,6396.0
2015-06-30 13:30:00,39.2,39.21,39.19,39.21,4438.0,32.9431,32.9515,32.9347,32.9515,4438.0
2015-06-30 13:35:00,39.21,39.23,39.2,39.23,5031.0,32.9515,32.9683,32.9431,32.9683,5031.0
2015-06-30 13:40:00,39.23,39.23,39.2,39.23,6366.0,32.9683,32.9683,32.9431,32.9683,6366.0
2015-06-30 13:45:00,39.23,39.23,39.22,39.23,3700.0,32.9683,32.9683,32.9599,32.9683,3700.0
2015-06-30 13:50:00,39.23,39.27,39.22,39.25,7668.0,32.9683,33.0019,32.9599,32.9851,7668.0
2015-06-30 13:55:00,39.25,39.26,39.22,39.23,7554.0,32.9851,32.9935,32.9599,32.9683,7554.0
2015-06-30 14:00:00,39.23,39.24,39.18,39.21,7977.0,32.9683,32.9767,32.9263,32.9515,7977.0
2015-06-30 14:05:00,39.21,39.32,39.19,39.3,11345.0,32.9515,33.0439,32.9347,33.0271,11345.0
2015-06-30 14:10:00,39.3,39.34,39.3,39.34,7930.0,33.0271,33.0607,33.0271,33.0607,7930.0
2015-06-30 14:15:00,39.34,39.36,39.27,39.28,8469.0,33.0607,33.0776,33.0019,33.0103,8469.0
2015-06-30 14:20:00,39.27,39.28,39.23,39.23,12065.0,33.0019,33.0103,32.9683,32.9683,12065.0
2015-06-30 14:25:00,39.22,39.22,39.17,39.19,9300.0,32.9599,32.9599,32.9179,32.9347,9300.0
2015-06-30 14:30:00,39.19,39.23,39.17,39.21,21897.0,32.9347,32.9683,32.9179,32.9515,21897.0
2015-06-30 14:35:00,39.21,39.28,39.2,39.27,17280.0,32.9515,33.0103,32.9431,33.0019,17280.0
2015-06-30 14:40:00,39.27,39.28,39.22,39.24,10100.0,33.0019,33.0103,32.9599,32.9767,10100.0
2015-06-30 14:45:00,39.24,39.24,39.19,39.21,11210.0,32.9767,32.9767,32.9347,32.9515,11210.0
2015-06-30 14:50:00,39.21,39.24,39.2,39.23,27940.0,32.9515,32.9767,32.9431,32.9683,27940.0
2015-06-30 14:55:00,39.24,39.26,39.21,39.23,18692.0,32.9767,32.9935,32.9515,32.9683,18692.0
2015-06-30 15:00:00,39.23,39.26,39.21,39.25,25393.0,32.9683,32.9935,32.9515,32.9851,25393.0
2015-06-30 15:05:00,39.24,39.27,39.24,39.25,9605.0,32.9767,33.0019,32.9767,32.9851,9605.0
2015-06-30 15:10:00,39.25,39.26,39.19,39.19,12469.0,32.9851,32.9935,32.9347,32.9347,12469.0
2015-06-30 15:15:00,39.2,39.23,39.18,39.19,21158.0,32.9431,32.9683,32.9263,32.9347,21158.0
2015-06-30 15:20:00,39.19,39.2,39.17,39.18,31548.0,32.9347,32.9431,32.9179,32.9263,31548.0
2015-06-30 15:25:00,39.18,39.2,39.16,39.16,14645.0,32.9263,32.9431,32.9095,32.9095,14645.0
2015-06-30 15:30:00,39.16,39.2,39.16,39.2,57781.0,32.9095,32.9431,32.9095,32.9431,57781.0
2015-06-30 15:35:00,39.2,39.21,39.18,39.18,23663.0,32.9431,32.9515,32.9263,32.9263,23663.0
2015-06-30 15:40:00,39.18,39.19,39.16,39.17,30259.0,32.9263,32.9347,32.9095,32.9179,30259.0
2015-06-30 15:45:00,39.17,39.2,39.15,39.2,58487.0,32.9179,32.9431,32.9011,32.9431,58487.0
2015-06-30 15:50:00,39.19,39.23,39.19,39.23,44492.0,32.9347,32.9683,32.9347,32.9683,44492.0
2015-06-30 15:55:00,39.23,39.24,39.17,39.17,133382.0,32.9683,32.9767,32.9179,32.9179,133382.0
2015-07-01 09:30:00,39.33,39.41,39.33,39.37,20693.0,33.0523,33.1196,33.0523,33.086,20693.0
2015-07-01 09:35:00,39.38,39.39,39.33,39.33,7974.0,33.0944,33.1028,33.0523,33.0523,7974.0
2015-07-01 09:40:00,39.33,39.35,39.3,39.34,6774.0,33.0523,33.0692,33.0271,33.0607,6774.0
2015-07-01 09:45:00,39.32,39.34,39.21,39.28,10444.0,33.0439,33.0607,32.9515,33.0103,10444.0
2015-07-01 09:50:00,39.28,39.34,39.28,39.33,4443.0,33.0103,33.0607,33.0103,33.0523,4443.0
2015-07-01 09:55:00,39.35,39.39,39.34,39.38,5232.0,33.0692,33.1028,33.0607,33.0944,5232.0
2015-07-01 10:00:00,39.37,39.38,39.33,39.37,8037.0,33.086,33.0944,33.0523,33.086,8037.0
2015-07-01 10:05:00,39.36,39.37,39.32,39.37,6831.0,33.0776,33.086,33.0439,33.086,6831.0
2015-07-01 10:10:00,39.36,39.37,39.31,39.31,8936.0,33.0776,33.086,33.0355,33.0355,8936.0
2015-07-01 10:15:00,39.33,39.34,39.3,39.31,5254.0,33.0523,33.0607,33.0271,33.0355,5254.0
2015-07-01 10:20:00,39.3,39.33,39.3,39.32,2900.0,33.0271,33.0523,33.0271,33.0439,2900.0
2015-07-01 10:25:00,39.34,39.34,39.33,39.34,3200.0,33.0607,33.0607,33.0523,33.0607,3200.0
2015-07-01 10:30:00,39.34,39.35,39.28,39.32,18550.0,33.0607,33.0692,33.0103,33.0439,18550.0
2015-07-01 10:35:00,39.33,39.36,39.29,39.29,9044.0,33.0523,33.0776,33.0187,33.0187,9044.0
2015-07-01 10:40:00,39.3,39.33,39.3,39.33,3480.0,33.0271,33.0523,33.0271,33.0523,3480.0
2015-07-01 10:45:00,39.33,39.34,39.31,39.33,9541.0,33.0523,33.0607,33.0355,33.0523,9541.0
2015-07-01 10:50:00,39.33,39.36,39.3,39.36,3630.0,33.0523,33.0776,33.0271,33.0776,3630.0
2015-07-01 10:55:00,39.36,39.37,39.34,39.34,5069.0,33.0776,33.086,33.0607,33.0607,5069.0
2015-07-01 11:00:00,39.35,39.38,39.34,39.36,10120.0,33.0692,33.0944,33.0607,33.0776,10120.0
2015-07-01 11:05:00,39.36,39.4,39.35,39.39,6748.0,33.0776,33.1112,33.0692,33.1028,6748.0
2015-07-01 11:10:00,39.39,39.4,39.38,39.38,5101.0,33.1028,33.1112,33.0944,33.0944,5101.0
2015-07-01 11:15:00,39.39,39.41,39.37,39.37,5110.0,33.1028,33.1196,33.086,33.086,5110.0
2015-07-01 11:20:00,39.36,39.37,39.34,39.36,2435.0,33.0776,33.086,33.0607,33.0776,2435.0
2015-07-01 11:25:00,39.36,39.36,39.33,39.35,6607.0,33.0776,33.0776,33.0523,33.0692,6607.0
2015-07-01 11:30:00,39.36,39.37,39.35,39.37,3700.0,33.0776,33.086,33.0692,33.086,3700.0
2015-07-01 11:35:00,39.37,39.37,39.34,39.34,5484.0,33.086,33.086,33.0607,33.0607,5484.0
2015-07-01 11:40:00,39.34,39.34,39.31,39.31,3993.0,33.0607,33.0607,33.0355,33.0355,3993.0
2015-07-01 11:45:00,39.3,39.32,39.29,39.32,6900.0,33.0271,33.0439,33.0187,33.0439,6900.0
2015-07-01 11:50:00,39.33,39.35,39.32,39.33,4900.0,33.0523,33.0692,33.0439,33.0523,4900.0
2015-07-01 11:55:00,39.32,39.33,39.29,39.29,4059.0,33.0439,33.0523,33.0187,33.0187,4059.0
2015-07-01 12:00:00,39.29,39.31,39.27,39.29,4100.0,33.0187,33.0355,33.0019,33.0187,4100.0
2015-07-01 12:05:00,39.29,39.32,39.29,39.3,8316.0,33.0187,33.0439,33.0187,33.0271,8316.0
2015-07-01 12:10:00,39.3,39.31,39.28,39.28,5549.0,33.0271,33.0355,33.0103,33.0103,5549.0
2015-07-01 12:15:00,39.29,39.29,39.26,39.27,5512.0,33.0187,33.0187,32.9935,33.0019,5512.0
2015-07-01 12:20:00,39.27,39.27,39.22,39.23,6453.0,33.0019,33.0019,32.9599,32.9683,6453.0
2015-07-01 12:25:00,39.24,39.29,39.24,39.29,5100.0,32.9767,33.0187,32.9767,33.0187,5100.0
2015-07-01 12:30:00,39.29,39.29,39.24,39.26,14553.0,33.0187,33.0187,32.9767,32.9935,14553.0
2015-07-01 12:35:00,39.26,39.26,39.23,39.24,2102.0,32.9935,32.9935,32.9683,32.9767,2102.0
2015-07-01 12:40:00,39.24,39.25,39.2,39.2,5347.0,32.9767,32.9851,32.9431,32.9431,5347.0
2015-07-01 12:45:00,39.22,39.25,39.21,39.23,2750.0,32.9599,32.9851,32.9515,32.9683,2750.0
2015-07-01 12:50:00,39.22,39.23,39.2,39.23,4941.0,32.9599,32.9683,32.9431,32.9683,4941.0
2015-07-01 12:55:00,39.23,39.23,39.19,39.21,3287.0,32.9683,32.9683,32.9347,32.9515,3287.0
2015-07-01 13:00:00,39.2,39.21,39.19,39.19,8044.0,32.9431,32.9515,32.9347,32.9347,8044.0
2015-07-01 13:05:00,39.2,39.22,39.17,39.18,5649.0,32.9431,32.9599,32.9179,32.9263,5649.0
2015-07-01 13:10:00,39.17,39.2,39.17,39.19,2950.0,32.9179,32.9431,32.9179,32.9347,2950.0
2015-07-01 13:15:00,39.18,39.22,39.18,39.21,6140.0,32.9263,32.9599,32.9263,32.9515,6140.0
2015-07-01 13:20:00,39.22,39.27,39.21,39.25,8848.0,32.9599,33.0019,32.9515,32.9851,8848.0
2015-07-01 13:25:00,39.25,39.26,39.24,39.25,7656.0,32.9851,32.9935,32.9767,32.9851,7656.0
2015-07-01 13:30:00,39.25,39.29,39.25,39.28,4418.0,32.9851,33.0187,32.9851,33.0103,4418.0
2015-07-01 13:35:00,39.28,39.3,39.28,39.29,3863.0,33.0103,33.0271,33.0103,33.0187,3863.0
2015-07-01 13:40:00,39.29,39.31,39.28,39.31,5228.0,33.0187,33.0355,33.0103,33.0355,5228.0
2015-07-01 13:45:00,39.31,39.34,39.31,39.34,5459.0,33.0355,33.0607,33.0355,33.0607,5459.0
2015-07-01 13:50:00,39.34,39.34,39.31,39.31,4326.0,33.0607,33.0607,33.0355,33.0355,4326.0
2015-07-01 13:55:00,39.3,39.32,39.27,39.27,8157.0,33.0271,33.0439,33.0019,33.0019,8157.0
2015-07-01 14:00:00,39.28,39.3,39.25,39.28,9892.0,33.0103,33.0271,32.9851,33.0103,9892.0
2015-07-01 14:05:00,39.29,39.31,39.28,39.31,13806.0,33.0187,33.0355,33.0103,33.0355,13806.0
2015-07-01 14:10:00,39.3,39.37,39.3,39.37,11460.0,33.0271,33.086,33.0271,33.086,11460.0
2015-07-01 14:15:00,39.36,39.36,39.34,39.35,3876.0,33.0776,33.0776,33.0607,33.0692,3876.0
2015-07-01 14:20:00,39.35,39.36,39.34,39.34,9306.0,33.0692,33.0776,33.0607,33.0607,9306.0
2015-07-01 14:25:00,39.35,39.35,39.34,39.34,7335.0,33.0692,33.0692,33.0607,33.0607,7335.0
2015-07-01 14:30:00,39.33,39.33,39.3,39.32,6382.0,33.0523,33.0523,33.0271,33.0439,6382.0
2015-07-01 14:35:00,39.32,39.33,39.31,39.32,5252.0,33.0439,33.0523,33.0355,33.0439,5252.0
2015-07-01 14:40:00,39.31,39.32,39.3,39.32,4005.0,33.0355,33.0439,33.0271,33.0439,4005.0
2015-07-01 14:45:00,39.32,39.35,39.3,39.34,8767.0,33.0439,33.0692,33.0271,33.0607,8767.0
2015-07-01 14:50:00,39.34,39.34,39.3,39.32,5300.0,33.0607,33.0607,33.0271,33.0439,5300.0
2015-07-01 14:55:00,39.31,39.32,39.3,39.3,9396.0,33.0355,33.0439,33.0271,33.0271,9396.0
2015-07-01 15:00:00,39.3,39.36,39.3,39.35,12634.0,33.0271,33.0776,33.0271,33.0692,12634.0
2015-07-01 15:05:00,39.37,39.37,39.34,39.34,4642.0,33.086,33.086,33.0607,33.0607,4642.0
2015-07-01 15:10:00,39.33,39.39,39.33,39.38,12254.0,33.0523,33.1028,33.0523,33.0944,12254.0
2015-07-01 15:15:00,39.37,39.39,39.37,39.38,5788.0,33.086,33.1028,33.086,33.0944,5788.0
2015-07-01 15:20:00,39.37,39.4,39.35,39.4,18751.0,33.086,33.1112,33.0692,33.1112,18751.0
2015-07-01 15:25:00,39.4,39.4,39.37,39.38,5120.0,33.1112,33.1112,33.086,33.0944,5120.0
2015-07-01 15:30:00,39.38,39.4,39.38,39.38,14267.0,33.0944,33.1112,33.0944,33.0944,14267.0
2015-07-01 15:35:00,39.38,39.41,39.37,39.41,23571.0,33.0944,33.1196,33.086,33.1196,23571.0
2015-07-01 15:40:00,39.4,39.46,39.4,39.46,55744.0,33.1112,33.1616,33.1112,33.1616,55744.0
2015-07-01 15:45:00,39.45,39.47,39.44,39.46,57029.0,33.1532,33.17,33.1448,33.1616,57029.0
2015-07-01 15:50:00,39.46,39.47,39.43,39.47,63967.0,33.1616,33.17,33.1364,33.17,63967.0
2015-07-01 15:55:00,39.47,39.48,39.42,39.45,133547.0,33.17,33.1784,33.128,33.1532,133547.0
2015-07-02 09:30:00,39.48,39.53,39.43,39.46,15130.0,33.1784,33.2204,33.1364,33.1616,15130.0
2015-07-02 09:35:00,39.46,39.52,39.46,39.49,2256.0,33.1616,33.212,33.1616,33.1868,2256.0
2015-07-02 09:40:00,39.46,39.46,39.37,39.42,3890.0,33.1616,33.1616,33.086,33.128,3890.0
2015-07-02 09:45:00,39.41,39.44,39.3,39.31,11200.0,33.1196,33.1448,33.0271,33.0355,11200.0
2015-07-02 09:50:00,39.29,39.31,39.24,39.24,31401.0,33.0187,33.0355,32.9767,32.9767,31401.0
2015-07-02 09:55:00,39.25,39.27,39.23,39.26,4520.0,32.9851,33.0019,32.9683,32.9935,4520.0
2015-07-02 10:00:00,39.26,39.28,39.25,39.28,4178.0,32.9935,33.0103,32.9851,33.0103,4178.0
2015-07-02 10:05:00,39.27,39.28,39.25,39.25,7704.0,33.0019,33.0103,32.9851,32.9851,7704.0
2015-07-02 10:10:00,39.25,39.28,39.25,39.27,5970.0,32.9851,33.0103,32.9851,33.0019,5970.0
2015-07-02 10:15:00,39.26,39.3,39.25,39.29,5869.0,32.9935,33.0271,32.9851,33.0187,5869.0
2015-07-02 10:20:00,39.29,39.37,39.29,39.36,8169.0,33.0187,33.086,33.0187,33.0776,8169.0
2015-07-02 10:25:00,39.37,39.39,39.37,39.39,4002.0,33.086,33.1028,33.086,33.1028,4002.0
2015-07-02 10:30:00,39.38,39.39,39.36,39.38,7132.0,33.0944,33.1028,33.0776,33.0944,7132.0
2015-07-02 10:35:00,39.39,39.39,39.35,39.36,13583.0,33.1028,33.1028,33.0692,33.0776,13583.0
2015-07-02 10:40:00,39.36,39.36,39.34,39.34,2416.0,33.0776,33.0776,33.0607,33.0607,2416.0
2015-07-02 10:45:00,39.34,39.38,39.34,39.36,10861.0,33.0607,33.0944,33.0607,33.0776,10861.0
2015-07-02 10:50:00,39.36,39.41,39.34,39.4,9501.0,33.0776,33.1196,33.0607,33.1112,9501.0
2015-07-02 10:55:00,39.4,39.42,39.39,39.4,10914.0,33.1112,33.128,33.1028,33.1112,10914.0
2015-07-02 11:00:00,39.4,39.4,39.37,39.38,7372.0,33.1112,33.1112,33.086,33.0944,7372.0
2015-07-02 11:05:00,39.39,39.39,39.37,39.39,11828.0,33.1028,33.1028,33.086,33.1028,11828.0
2015-07-02 11:10:00,39.39,39.39,39.37,39.39,5653.0,33.1028,33.1028,33.086,33.1028,5653.0
2015-07-02 11:15:00,39.38,39.39,39.37,39.39,7632.0,33.0944,33.1028,33.086,33.1028,7632.0
2015-07-02 11:20:00,39.39,39.39,39.37,39.38,9394.0,33.1028,33.1028,33.086,33.0944,9394.0
2015-07-02 11:25:00,39.38,39.39,39.37,39.38,7663.0,33.0944,33.1028,33.086,33.0944,7663.0
2015-07-02 11:30:00,39.38,39.38,39.36,39.38,3958.0,33.0944,33.0944,33.0776,33.0944,3958.0
2015-07-02 11:35:00,39.38,39.39,39.37,39.38,5185.0,33.0944,33.1028,33.086,33.0944,5185.0
2015-07-02 11:40:00,39.38,39.38,39.35,39.35,4108.0,33.0944,33.0944,33.0692,33.0692,4108.0
2015-07-02 11:45:00,39.36,39.36,39.35,39.36,1600.0,33.0776,33.0776,33.0692,33.0776,1600.0
2015-07-02 11:50:00,39.36,39.36,39.35,39.36,1800.0,33.0776,33.0776,33.0692,33.0776,1800.0
2015-07-02 11:55:00,39.36,39.37,39.35,39.37,19203.0,33.0776,33.086,33.0692,33.086,19203.0
2015-07-02 12:00:00,39.36,39.41,39.36,39.41,8911.0,33.0776,33.1196,33.0776,33.1196,8911.0
2015-07-02 12:05:00,39.4,39.41,39.39,39.39,4472.0,33.1112,33.1196,33.1028,33.1028,4472.0
2015-07-02 12:10:00,39.39,39.4,39.38,39.4,5249.0,33.1028,33.1112,33.0944,33.1112,5249.0
2015-07-02 12:15:00,39.39,39.4,39.38,39.38,5637.0,33.1028,33.1112,33.0944,33.0944,5637.0
2015-07-02 12:20:00,39.38,39.4,39.38,39.39,9480.0,33.0944,33.1112,33.0944,33.1028,9480.0
2015-07-02 12:25:00,39.39,39.4,39.38,39.38,5678.0,33.1028,33.1112,33.0944,33.0944,5678.0
2015-07-02 12:30:00,39.38,39.39,39.38,39.38,2628.0,33.0944,33.1028,33.0944,33.0944,2628.0
2015-07-02 12:35:00,39.39,39.39,39.37,39.38,2857.0,33.1028,33.1028,33.086,33.0944,2857.0
2015-07-02 12:40:00,39.38,39.38,39.37,39.38,8714.0,33.0944,33.0944,33.086,33.0944,8714.0
2015-07-02 12:45:00,39.38,39.39,39.37,39.39,2294.0,33.0944,33.1028,33.086,33.1028,2294.0
2015-07-02 12:50:00,39.38,39.38,39.37,39.38,3300.0,33.0944,33.0944,33.086,33.0944,3300.0
2015-07-02 12:55:00,39.38,39.38,39.37,39.37,695.0,33.0944,33.0944,33.086,33.086,695.0
2015-07-02 13:00:00,39.38,39.39,39.37,39.39,12561.0,33.0944,33.1028,33.086,33.1028,12561.0
2015-07-02 13:05:00,39.39,39.39,39.38,39.39,3602.0,33.1028,33.1028,33.0944,33.1028,3602.0
2015-07-02 13:10:00,39.39,39.39,39.37,39.38,11489.0,33.1028,33.1028,33.086,33.0944,11489.0
2015-07-02 13:15:00,39.38,39.39,39.37,39.39,6407.0,33.0944,33.1028,33.086,33.1028,6407.0
2015-07-02 13:20:00,39.39,39.4,39.38,39.38,9546.0,33.1028,33.1112,33.0944,33.0944,9546.0
2015-07-02 13:25:00,39.39,39.41,39.38,39.4,8611.0,33.1028,33.1196,33.0944,33.1112,8611.0
2015-07-02 13:30:00,39.41,39.42,39.4,39.41,13127.0,33.1196,33.128,33.1112,33.1196,13127.0
2015-07-02 13:35:00,39.42,39.42,39.38,39.39,6580.0,33.128,33.128,33.0944,33.1028,6580.0
2015-07-02 13:40:00,39.39,39.4,39.38,39.4,7001.0,33.1028,33.1112,33.0944,33.1112,7001.0
2015-07-02 13:45:00,39.4,39.4,39.39,39.4,2005.0,33.1112,33.1112,33.1028,33.1112,2005.0
2015-07-02 13:50:00,39.4,39.41,39.39,39.41,8745.0,33.1112,33.1196,33.1028,33.1196,8745.0
2015-07-02 13:55:00,39.4,39.41,39.38,39.4,7096.0,33.1112,33.1196,33.0944,33.1112,7096.0
2015-07-02 14:00:00,39.4,39.4,39.39,39.39,2900.0,33.1112,33.1112,33.1028,33.1028,2900.0
2015-07-02 14:05:00,39.38,39.39,39.37,39.39,12037.0,33.0944,33.1028,33.086,33.1028,12037.0
2015-07-02 14:10:00,39.39,39.39,39.38,39.38,939.0,33.1028,33.1028,33.0944,33.0944,939.0
2015-07-02 14:15:00,39.38,39.38,39.36,39.36,2300.0,33.0944,33.0944,33.0776,33.0776,2300.0
2015-07-02 14:20:00,39.37,39.38,39.36,39.37,2778.0,33.086,33.0944,33.0776,33.086,2778.0
2015-07-02 14:25:00,39.38,39.38,39.36,39.37,6674.0,33.0944,33.0944,33.0776,33.086,6674.0
2015-07-02 14:30:00,39.37,39.4,39.36,39.39,16314.0,33.086,33.1112,33.0776,33.1028,16314.0
2015-07-02 14:35:00,39.39,39.41,39.39,39.39,4172.0,33.1028,33.1196,33.1028,33.1028,4172.0
2015-07-02 14:40:00,39.4,39.4,39.36,39.37,14892.0,33.1112,33.1112,33.0776,33.086,14892.0
2015-07-02 14:45:00,39.37,39.38,39.36,39.37,6114.0,33.086,33.0944,33.0776,33.086,6114.0
2015-07-02 14:50:00,39.38,39.39,39.37,39.38,8894.0,33.0944,33.1028,33.086,33.0944,8894.0
2015-07-02 14:55:00,39.39,39.41,39.38,39.41,6987.0,33.1028,33.1196,33.0944,33.1196,6987.0
2015-07-02 15:00:00,39.4,39.41,39.4,39.41,50797.0,33.1112,33.1196,33.1112,33.1196,50797.0
2015-07-02 15:05:00,39.41,39.41,39.37,39.39,46497.0,33.1196,33.1196,33.086,33.1028,46497.0
2015-07-02 15:10:00,39.39,39.39,39.38,39.39,3538.0,33.1028,33.1028,33.0944,33.1028,3538.0
2015-07-02 15:15:00,39.39,39.4,39.38,39.4,18791.0,33.1028,33.1112,33.0944,33.1112,18791.0
2015-07-02 15:20:00,39.4,39.48,39.4,39.47,12703.0,33.1112,33.1784,33.1112,33.17,12703.0
2015-07-02 15:25:00,39.47,39.48,39.46,39.47,8800.0,33.17,33.1784,33.1616,33.17,8800.0
2015-07-02 15:30:00,39.47,39.48,39.43,39.44,24645.0,33.17,33.1784,33.1364,33.1448,24645.0
2015-07-02 15:35:00,39.44,39.44,39.4,39.41,9299.0,33.1448,33.1448,33.1112,33.1196,9299.0
2015-07-02 15:40:00,39.4,39.42,39.4,39.42,15349.0,33.1112,33.128,33.1112,33.128,15349.0
2015-07-02 15:45:00,39.42,39.45,39.41,39.45,13278.0,33.128,33.1532,33.1196,33.1532,13278.0
2015-07-02 15:50:00,39.45,39.46,39.44,39.45,20338.0,33.1532,33.1616,33.1448,33.1532,20338.0
2015-07-02 15:55:00,39.45,39.48,39.44,39.46,76993.0,33.1532,33.1784,33.1448,33.1616,76993.0
2015-07-06 09:30:00,39.24,39.38,39.2,39.33,25110.0,32.9767,33.0944,32.9431,33.0523,25110.0
2015-07-06 09:35:00,39.33,39.4,39.3,39.34,10530.0,33.0523,33.1112,33.0271,33.0607,10530.0
2015-07-06 09:40:00,39.32,39.37,39.31,39.35,7317.0,33.0439,33.086,33.0355,33.0692,7317.0
2015-07-06 09:45:00,39.35,39.38,39.33,39.37,7653.0,33.0692,33.0944,33.0523,33.086,7653.0
2015-07-06 09:50:00,39.36,39.39,39.34,39.34,5507.0,33.0776,33.1028,33.0607,33.0607,5507.0
2015-07-06 09:55:00,39.32,39.35,39.3,39.34,8612.0,33.0439,33.0692,33.0271,33.0607,8612.0
2015-07-06 10:00:00,39.34,39.39,39.34,39.39,24518.0,33.0607,33.1028,33.0607,33.1028,24518.0
2015-07-06 10:05:00,39.39,39.4,39.38,39.39,12644.0,33.1028,33.1112,33.0944,33.1028,12644.0
2015-07-06 10:10:00,39.39,39.44,39.38,39.42,5424.0,33.1028,33.1448,33.0944,33.128,5424.0
2015-07-06 10:15:00,39.42,39.44,39.39,39.39,1800.0,33.128,33.1448,33.1028,33.1028,1800.0
2015-07-06 10:20:00,39.41,39.42,39.39,39.41,6094.0,33.1196,33.128,33.1028,33.1196,6094.0
2015-07-06 10:25:00,39.4,39.41,39.39,39.41,2956.0,33.1112,33.1196,33.1028,33.1196,2956.0
2015-07-06 10:30:00,39.42,39.47,39.42,39.45,5418.0,33.128,33.17,33.128,33.1532,5418.0
2015-07-06 10:35:00,39.45,39.49,39.45,39.45,5092.0,33.1532,33.1868,33.1532,33.1532,5092.0
2015-07-06 10:40:00,39.45,39.52,39.45,39.5,10524.0,33.1532,33.212,33.1532,33.1952,10524.0
2015-07-06 10:45:00,39.5,39.53,39.48,39.48,6191.0,33.1952,33.2204,33.1784,33.1784,6191.0
2015-07-06 10:50:00,39.49,39.49,39.46,39.46,3264.0,33.1868,33.1868,33.1616,33.1616,3264.0
2015-07-06 10:55:00,39.46,39.47,39.43,39.45,7884.0,33.1616,33.17,33.1364,33.1532,7884.0
2015-07-06 11:00:00,39.46,39.48,39.46,39.48,3971.0,33.1616,33.1784,33.1616,33.1784,3971.0
2015-07-06 11:05:00,39.48,39.48,39.43,39.43,5626.0,33.1784,33.1784,33.1364,33.1364,5626.0
2015-07-06 11:10:00,39.43,39.43,39.39,39.39,5307.0,33.1364,33.1364,33.1028,33.1028,5307.0
2015-07-06 11:15:00,39.39,39.41,39.37,39.38,19933.0,33.1028,33.1196,33.086,33.0944,19933.0
2015-07-06 11:20:00,39.38,39.4,39.37,39.37,4242.0,33.0944,33.1112,33.086,33.086,4242.0
2015-07-06 11:25:00,39.38,39.41,39.38,39.4,5896.0,33.0944,33.1196,33.0944,33.1112,5896.0
2015-07-06 11:30:00,39.41,39.45,39.4,39.45,6532.0,33.1196,33.1532,33.1112,33.1532,6532.0
2015-07-06 11:35:00,39.44,39.47,39.43,39.46,9916.0,33.1448,33.17,33.1364,33.1616,9916.0
2015-07-06 11:40:00,39.45,39.48,39.45,39.48,6204.0,33.1532,33.1784,33.1532,33.1784,6204.0
2015-07-06 11:45:00,39.48,39.48,39.45,39.46,16401.0,33.1784,33.1784,33.1532,33.1616,16401.0
2015-07-06 11:50:00,39.46,39.46,39.45,39.46,38280.0,33.1616,33.1616,33.1532,33.1616,38280.0
2015-07-06 11:55:00,39.45,39.46,39.45,39.46,31911.0,33.1532,33.1616,33.1532,33.1616,31911.0
2015-07-06 12:00:00,39.46,39.52,39.45,39.49,64133.0,33.1616,33.212,33.1532,33.1868,64133.0
2015-07-06 12:05:00,39.5,39.5,39.47,39.48,24002.0,33.1952,33.1952,33.17,33.1784,24002.0
2015-07-06 12:10:00,39.48,39.49,39.47,39.48,34193.0,33.1784,33.1868,33.17,33.1784,34193.0
2015-07-06 12:15:00,39.48,39.5,39.47,39.49,6363.0,33.1784,33.1952,33.17,33.1868,6363.0
2015-07-06 12:20:00,39.49,39.49,39.48,39.48,2830.0,33.1868,33.1868,33.1784,33.1784,2830.0
2015-07-06 12:25:00,39.48,39.49,39.47,39.48,4148.0,33.1784,33.1868,33.17,33.1784,4148.0
2015-07-06 12:30:00,39.48,39.48,39.47,39.47,4095.0,33.1784,33.1784,33.17,33.17,4095.0
2015-07-06 12:35:00,39.48,39.48,39.47,39.48,5881.0,33.1784,33.1784,33.17,33.1784,5881.0
2015-07-06 12:40:00,39.48,39.5,39.47,39.48,7444.0,33.1784,33.1952,33.17,33.1784,7444.0
2015-07-06 12:45:00,39.48,39.49,39.47,39.48,8891.0,33.1784,33.1868,33.17,33.1784,8891.0
2015-07-06 12:50:00,39.48,39.49,39.48,39.48,3202.0,33.1784,33.1868,33.1784,33.1784,3202.0
2015-07-06 12:55:00,39.48,39.49,39.48,39.48,4931.0,33.1784,33.1868,33.1784,33.1784,4931.0
2015-07-06 13:00:00,39.48,39.51,39.48,39.5,14235.0,33.1784,33.2036,33.1784,33.1952,14235.0
2015-07-06 13:05:00,39.5,39.53,39.5,39.52,6440.0,33.1952,33.2204,33.1952,33.212,6440.0
2015-07-06 13:10:00,39.52,39.55,39.52,39.55,9816.0,33.212,33.2372,33.212,33.2372,9816.0
2015-07-06 13:15:00,39.55,39.55,39.53,39.54,24302.0,33.2372,33.2372,33.2204,33.2288,24302.0
2015-07-06 13:20:00,39.55,39.56,39.53,39.54,8446.0,33.2372,33.2456,33.2204,33.2288,8446.0
2015-07-06 13:25:00,39.54,39.54,39.53,39.54,2188.0,33.2288,33.2288,33.2204,33.2288,2188.0
2015-07-06 13:30:00,39.53,39.56,39.53,39.54,12738.0,33.2204,33.2456,33.2204,33.2288,12738.0
2015-07-06 13:35:00,39.55,39.55,39.54,39.54,3092.0,33.2372,33.2372,33.2288,33.2288,3092.0
2015-07-06 13:40:00,39.54,39.55,39.53,39.54,16181.0,33.2288,33.2372,33.2204,33.2288,16181.0
2015-07-06 13:45:00,39.53,39.56,39.52,39.56,21708.0,33.2204,33.2456,33.212,33.2456,21708.0
2015-07-06 13:50:00,39.55,39.58,39.54,39.57,23285.0,33.2372,33.2624,33.2288,33.254,23285.0
2015-07-06 13:55:00,39.57,39.58,39.56,39.58,5759.0,33.254,33.2624,33.2456,33.2624,5759.0
2015-07-06 14:00:00,39.58,39.61,39.57,39.61,40909.0,33.2624,33.2877,33.254,33.2877,40909.0
2015-07-06 14:05:00,39.61,39.62,39.6,39.61,19356.0,33.2877,33.2961,33.2792,33.2877,19356.0
2015-07-06 14:10:00,39.6,39.64,39.6,39.63,73585.0,33.2792,33.3129,33.2792,33.3045,73585.0
2015-07-06 14:15:00,39.64,39.67,39.63,39.65,13999.0,33.3129,33.3381,33.3045,33.3213,13999.0
2015-07-06 14:20:00,39.65,39.66,39.64,39.64,9431.0,33.3213,33.3297,33.3129,33.3129,9431.0
2015-07-06 14:25:00,39.64,39.65,39.63,39.64,21532.0,33.3129,33.3213,33.3045,33.3129,21532.0
2015-07-06 14:30:00,39.65,39.66,39.64,39.65,17886.0,33.3213,33.3297,33.3129,33.3213,17886.0
2015-07-06 14:35:00,39.65,39.65,39.63,39.65,26165.0,33.3213,33.3213,33.3045,33.3213,26165.0
2015-07-06 14:40:00,39.65,39.65,39.59,39.59,10408.0,33.3213,33.3213,33.2708,33.2708,10408.0
2015-07-06 14:45:00,39.59,39.63,39.59,39.63,13059.0,33.2708,33.3045,33.2708,33.3045,13059.0
2015-07-06 14:50:00,39.63,39.63,39.59,39.59,15311.0,33.3045,33.3045,33.2708,33.2708,15311.0
2015-07-06 14:55:00,39.59,39.59,39.56,39.56,2905.0,33.2708,33.2708,33.2456,33.2456,2905.0
2015-07-06 15:00:00,39.56,39.57,39.54,39.55,12904.0,33.2456,33.254,33.2288,33.2372,12904.0
2015-07-06 15:05:00,39.55,39.56,39.55,39.55,2000.0,33.2372,33.2456,33.2372,33.2372,2000.0
2015-07-06 15:10:00,39.55,39.57,39.55,39.56,8036.0,33.2372,33.254,33.2372,33.2456,8036.0
2015-07-06 15:15:00,39.57,39.59,39.55,39.55,12534.0,33.254,33.2708,33.2372,33.2372,12534.0
2015-07-06 15:20:00,39.55,39.59,39.55,39.55,17109.0,33.2372,33.2708,33.2372,33.2372,17109.0
2015-07-06 15:25:00,39.56,39.56,39.54,39.55,6122.0,33.2456,33.2456,33.2288,33.2372,6122.0
2015-07-06 15:30:00,39.55,39.61,39.55,39.6,18372.0,33.2372,33.2877,33.2372,33.2792,18372.0
2015-07-06 15:35:00,39.59,39.61,39.57,39.57,13953.0,33.2708,33.2877,33.254,33.254,13953.0
2015-07-06 15:40:00,39.57,39.58,39.54,39.57,16125.0,33.254,33.2624,33.2288,33.254,16125.0
2015-07-06 15:45:00,39.57,39.62,39.56,39.62,25419.0,33.254,33.2961,33.2456,33.2961,25419.0
2015-07-06 15:50:00,39.62,39.67,39.61,39.62,56864.0,33.2961,33.3381,33.2877,33.2961,56864.0
2015-07-06 15:55:00,39.62,39.65,39.6,39.65,88321.0,33.2961,33.3213,33.2792,33.3213,88321.0
2015-07-07 09:30:00,39.69,39.69,39.44,39.69,16584.0,33.3549,33.3549,33.1448,33.3549,16584.0
2015-07-07 09:35:00,39.67,39.69,39.58,39.66,10600.0,33.3381,33.3549,33.2624,33.3297,10600.0
2015-07-07 09:40:00,39.68,39.69,39.61,39.64,8242.0,33.3465,33.3549,33.2877,33.3129,8242.0
2015-07-07 09:45:00,39.65,39.65,39.57,39.59,8418.0,33.3213,33.3213,33.254,33.2708,8418.0
2015-07-07 09:50:00,39.59,39.64,39.56,39.61,9674.0,33.2708,33.3129,33.2456,33.2877,9674.0
2015-07-07 09:55:00,39.61,39.62,39.51,39.56,8063.0,33.2877,33.2961,33.2036,33.2456,8063.0
2015-07-07 10:00:00,39.56,39.56,39.5,39.51,4154.0,33.2456,33.2456,33.1952,33.2036,4154.0
2015-07-07 10:05:00,39.5,39.5,39.43,39.5,6720.0,33.1952,33.1952,33.1364,33.1952,6720.0
2015-07-07 10:10:00,39.49,39.54,39.49,39.51,8922.0,33.1868,33.2288,33.1868,33.2036,8922.0
2015-07-07 10:15:00,39.51,39.55,39.51,39.52,5820.0,33.2036,33.2372,33.2036,33.212,5820.0
2015-07-07 10:20:00,39.52,39.56,39.49,39.56,10136.0,33.212,33.2456,33.1868,33.2456,10136.0
2015-07-07 10:25:00,39.55,39.59,39.54,39.57,14372.0,33.2372,33.2708,33.2288,33.254,14372.0
2015-07-07 10:30:00,39.58,39.58,39.54,39.55,11225.0,33.2624,33.2624,33.2288,33.2372,11225.0
2015-07-07 10:35:00,39.55,39.57,39.54,39.55,6278.0,33.2372,33.254,33.2288,33.2372,6278.0
2015-07-07 10:40:00,39.54,39.55,39.49,39.51,13690.0,33.2288,33.2372,33.1868,33.2036,13690.0
2015-07-07 10:45:00,39.51,39.55,39.5,39.51,7799.0,33.2036,33.2372,33.1952,33.2036,7799.0
2015-07-07 10:50:00,39.52,39.57,39.52,39.57,6008.0,33.212,33.254,33.212,33.254,6008.0
2015-07-07 10:55:00,39.57,39.58,39.54,39.56,8530.0,33.254,33.2624,33.2288,33.2456,8530.0
2015-07-07 11:00:00,39.54,39.56,39.53,39.54,7651.0,33.2288,33.2456,33.2204,33.2288,7651.0
2015-07-07 11:05:00,39.54,39.55,39.52,39.55,14372.0,33.2288,33.2372,33.212,33.2372,14372.0
2015-07-07 11:10:00,39.55,39.59,39.55,39.55,7435.0,33.2372,33.2708,33.2372,33.2372,7435.0
2015-07-07 11:15:00,39.56,39.57,39.52,39.52,4607.0,33.2456,33.254,33.212,33.212,4607.0
2015-07-07 11:20:00,39.52,39.54,39.49,39.51,11567.0,33.212,33.2288,33.1868,33.2036,11567.0
2015-07-07 11:25:00,39.52,39.54,39.49,39.5,13743.0,33.212,33.2288,33.1868,33.1952,13743.0
2015-07-07 11:30:00,39.51,39.52,39.49,39.51,9358.0,33.2036,33.212,33.1868,33.2036,9358.0
2015-07-07 11:35:00,39.51,39.58,39.49,39.57,20162.0,33.2036,33.2624,33.1868,33.254,20162.0
2015-07-07 11:40:00,39.56,39.61,39.55,39.61,11940.0,33.2456,33.2877,33.2372,33.2877,11940.0
2015-07-07 11:45:00,39.61,39.62,39.55,39.57,9766.0,33.2877,33.2961,33.2372,33.254,9766.0
2015-07-07 11:50:00,39.56,39.57,39.54,39.55,7920.0,33.2456,33.254,33.2288,33.2372,7920.0
2015-07-07 11:55:00,39.56,39.67,39.55,39.62,8664.0,33.2456,33.3381,33.2372,33.2961,8664.0
2015-07-07 12:00:00,39.62,39.64,39.6,39.63,54000.0,33.2961,33.3129,33.2792,33.3045,54000.0
2015-07-07 12:05:00,39.63,39.63,39.6,39.6,7000.0,33.3045,33.3045,33.2792,33.2792,7000.0
2015-07-07 12:10:00,39.61,39.61,39.59,39.6,5587.0,33.2877,33.2877,33.2708,33.2792,5587.0
2015-07-07 12:15:00,39.6,39.6,39.58,39.58,7700.0,33.2792,33.2792,33.2624,33.2624,7700.0
2015-07-07 12:20:00,39.59,39.6,39.57,39.59,5550.0,33.2708,33.2792,33.254,33.2708,5550.0
2015-07-07 12:25:00,39.59,39.6,39.56,39.58,15758.0,33.2708,33.2792,33.2456,33.2624,15758.0
2015-07-07 12:30:00,39.58,39.58,39.53,39.56,27176.0,33.2624,33.2624,33.2204,33.2456,27176.0
2015-07-07 12:35:00,39.56,39.58,39.52,39.57,12184.0,33.2456,33.2624,33.212,33.254,12184.0
2015-07-07 12:40:00,39.57,39.58,39.53,39.54,40642.0,33.254,33.2624,33.2204,33.2288,40642.0
2015-07-07 12:45:00,39.54,39.59,39.53,39.54,32585.0,33.2288,33.2708,33.2204,33.2288,32585.0
2015-07-07 12:50:00,39.53,39.55,39.51,39.55,8931.0,33.2204,33.2372,33.2036,33.2372,8931.0
2015-07-07 12:55:00,39.54,39.57,39.52,39.54,17835.0,33.2288,33.254,33.212,33.2288,17835.0
2015-07-07 13:00:00,39.56,39.58,39.54,39.56,10355.0,33.2456,33.2624,33.2288,33.2456,10355.0
2015-07-07 13:05:00,39.55,39.57,39.52,39.57,4990.0,33.2372,33.254,33.212,33.254,4990.0
2015-07-07 13:10:00,39.56,39.66,39.56,39.66,11544.0,33.2456,33.3297,33.2456,33.3297,11544.0
2015-07-07 13:15:00,39.65,39.65,39.58,39.62,114538.0,33.3213,33.3213,33.2624,33.2961,114538.0
2015-07-07 13:20:00,39.63,39.65,39.6,39.63,12045.0,33.3045,33.3213,33.2792,33.3045,12045.0
2015-07-07 13:25:00,39.61,39.61,39.58,39.61,10834.0,33.2877,33.2877,33.2624,33.2877,10834.0
2015-07-07 13:30:00,39.61,39.63,39.59,39.59,11096.0,33.2877,33.3045,33.2708,33.2708,11096.0
2015-07-07 13:35:00,39.6,39.61,39.58,39.59,8150.0,33.2792,33.2877,33.2624,33.2708,8150.0
2015-07-07 13:40:00,39.59,39.63,39.58,39.62,21739.0,33.2708,33.3045,33.2624,33.2961,21739.0
2015-07-07 13:45:00,39.62,39.63,39.6,39.61,9860.0,33.2961,33.3045,33.2792,33.2877,9860.0
2015-07-07 13:50:00,39.61,39.62,39.59,39.59,4251.0,33.2877,33.2961,33.2708,33.2708,4251.0
2015-07-07 13:55:00,39.6,39.61,39.59,39.59,2800.0,33.2792,33.2877,33.2708,33.2708,2800.0
2015-07-07 14:00:00,39.6,39.61,39.59,39.59,31517.0,33.2792,33.2877,33.2708,33.2708,31517.0
2015-07-07 14:05:00,39.59,39.59,39.57,39.58,4124.0,33.2708,33.2708,33.254,33.2624,4124.0
2015-07-07 14:10:00,39.57,39.59,39.57,39.57,7584.0,33.254,33.2708,33.254,33.254,7584.0
2015-07-07 14:15:00,39.57,39.57,39.53,39.54,7121.0,33.254,33.254,33.2204,33.2288,7121.0
2015-07-07 14:20:00,39.53,39.55,39.52,39.55,5648.0,33.2204,33.2372,33.212,33.2372,5648.0
2015-07-07 14:25:00,39.55,39.57,39.55,39.56,6700.0,33.2372,33.254,33.2372,33.2456,6700.0
2015-07-07 14:30:00,39.57,39.59,39.56,39.58,5111.0,33.254,33.2708,33.2456,33.2624,5111.0
2015-07-07 14:35:00,39.59,39.63,39.58,39.62,10240.0,33.2708,33.3045,33.2624,33.2961,10240.0
2015-07-07 14:40:00,39.61,39.75,39.6,39.72,23495.0,33.2877,33.4053,33.2792,33.3801,23495.0
2015-07-07 14:45:00,39.72,39.76,39.71,39.71,12202.0,33.3801,33.4137,33.3717,33.3717,12202.0
2015-07-07 14:50:00,39.72,39.73,39.71,39.73,7974.0,33.3801,33.3885,33.3717,33.3885,7974.0
2015-07-07 14:55:00,39.73,39.83,39.72,39.79,14484.0,33.3885,33.4725,33.3801,33.4389,14484.0
2015-07-07 15:00:00,39.8,39.82,39.77,39.78,11402.0,33.4473,33.4641,33.4221,33.4305,11402.0
2015-07-07 15:05:00,39.78,39.79,39.75,39.77,11207.0,33.4305,33.4389,33.4053,33.4221,11207.0
2015-07-07 15:10:00,39.78,39.79,39.76,39.77,12102.0,33.4305,33.4389,33.4137,33.4221,12102.0
2015-07-07 15:15:00,39.77,39.8,39.75,39.79,16061.0,33.4221,33.4473,33.4053,33.4389,16061.0
2015-07-07 15:20:00,39.79,39.84,39.78,39.83,26385.0,33.4389,33.4809,33.4305,33.4725,26385.0
2015-07-07 15:25:00,39.83,39.85,39.8,39.81,21340.0,33.4725,33.4893,33.4473,33.4557,21340.0
2015-07-07 15:30:00,39.81,39.84,39.8,39.82,12438.0,33.4557,33.4809,33.4473,33.4641,12438.0
2015-07-07 15:35:00,39.83,39.83,39.78,39.79,14298.0,33.4725,33.4725,33.4305,33.4389,14298.0
2015-07-07 15:40:00,39.78,39.79,39.76,39.78,18248.0,33.4305,33.4389,33.4137,33.4305,18248.0
2015-07-07 15:45:00,39.78,39.8,39.77,39.78,23699.0,33.4305,33.4473,33.4221,33.4305,23699.0
2015-07-07 15:50:00,39.77,39.82,39.77,39.79,71184.0,33.4221,33.4641,33.4221,33.4389,71184.0
2015-07-07 15:55:00,39.78,39.8,39.75,39.8,135658.0,33.4305,33.4473,33.4053,33.4473,135658.0
2015-07-08 09:30:00,39.58,39.74,39.51,39.74,11880.0,33.2624,33.3969,33.2036,33.3969,11880.0
2015-07-08 09:35:00,39.71,39.8,39.68,39.79,21893.0,33.3717,33.4473,33.3465,33.4389,21893.0
2015-07-08 09:40:00,39.81,39.81,39.74,39.75,13391.0,33.4557,33.4557,33.3969,33.4053,13391.0
2015-07-08 09:45:00,39.75,39.76,39.69,39.75,19544.0,33.4053,33.4137,33.3549,33.4053,19544.0
2015-07-08 09:50:00,39.75,39.77,39.7,39.75,14008.0,33.4053,33.4221,33.3633,33.4053,14008.0
2015-07-08 09:55:00,39.76,39.79,39.74,39.77,5795.0,33.4137,33.4389,33.3969,33.4221,5795.0
2015-07-08 10:00:00,39.77,39.79,39.71,39.73,9450.0,33.4221,33.4389,33.3717,33.3885,9450.0
2015-07-08 10:05:00,39.75,39.76,39.72,39.75,6512.0,33.4053,33.4137,33.3801,33.4053,6512.0
2015-07-08 10:10:00,39.75,39.75,39.72,39.75,7444.0,33.4053,33.4053,33.3801,33.4053,7444.0
2015-07-08 10:15:00,39.75,39.77,39.74,39.75,11712.0,33.4053,33.4221,33.3969,33.4053,11712.0
2015-07-08 10:20:00,39.75,39.77,39.73,39.76,7636.0,33.4053,33.4221,33.3885,33.4137,7636.0
2015-07-08 10:25:00,39.75,39.75,39.72,39.72,7038.0,33.4053,33.4053,33.3801,33.3801,7038.0
2015-07-08 10:30:00,39.73,39.74,39.68,39.71,7031.0,33.3885,33.3969,33.3465,33.3717,7031.0
2015-07-08 10:35:00,39.71,39.76,39.7,39.76,11021.0,33.3717,33.4137,33.3633,33.4137,11021.0
2015-07-08 10:40:00,39.76,39.77,39.74,39.77,9658.0,33.4137,33.4221,33.3969,33.4221,9658.0
2015-07-08 10:45:00,39.77,39.77,39.73,39.74,10218.0,33.4221,33.4221,33.3885,33.3969,10218.0
2015-07-08 10:50:00,39.75,39.78,39.71,39.74,18690.0,33.4053,33.4305,33.3717,33.3969,18690.0
2015-07-08 10:55:00,39.74,39.79,39.73,39.75,7797.0,33.3969,33.4389,33.3885,33.4053,7797.0
2015-07-08 11:00:00,39.74,39.74,39.71,39.73,7945.0,33.3969,33.3969,33.3717,33.3885,7945.0
2015-07-08 11:05:00,39.73,39.75,39.7,39.71,13770.0,33.3885,33.4053,33.3633,33.3717,13770.0
2015-07-08 11:10:00,39.71,39.71,39.68,39.68,8562.0,33.3717,33.3717,33.3465,33.3465,8562.0
2015-07-08 11:15:00,39.69,39.73,39.66,39.73,25807.0,33.3549,33.3885,33.3297,33.3885,25807.0
2015-07-08 11:20:00,39.72,39.73,39.71,39.72,8041.0,33.3801,33.3885,33.3717,33.3801,8041.0
2015-07-08 11:25:00,39.72,39.75,39.71,39.72,11266.0,33.3801,33.4053,33.3717,33.3801,11266.0
2015-07-08 11:30:00,39.72,39.74,39.72,39.72,4300.0,33.3801,33.3969,33.3801,33.3801,4300.0
2015-07-08 11:35:00,39.72,39.72,39.7,39.72,5653.0,33.3801,33.3801,33.3633,33.3801,5653.0
2015-07-08 11:40:00,39.73,39.73,39.66,39.69,5740.0,33.3885,33.3885,33.3297,33.3549,5740.0
2015-07-08 11:45:00,39.69,39.7,39.68,39.7,4825.0,33.3549,33.3633,33.3465,33.3633,4825.0
2015-07-08 11:50:00,39.7,39.7,39.65,39.65,3174.0,33.3633,33.3633,33.3213,33.3213,3174.0
2015-07-08 11:55:00,39.65,39.65,39.61,39.62,2669.0,33.3213,33.3213,33.2877,33.2961,2669.0
2015-07-08 12:00:00,39.62,39.64,39.6,39.64,3125.0,33.2961,33.3129,33.2792,33.3129,3125.0
2015-07-08 12:05:00,39.64,39.64,39.62,39.62,1800.0,33.3129,33.3129,33.2961,33.2961,1800.0
2015-07-08 12:10:00,39.62,39.62,39.59,39.62,4600.0,33.2961,33.2961,33.2708,33.2961,4600.0
2015-07-08 12:15:00,39.62,39.64,39.62,39.64,1900.0,33.2961,33.3129,33.2961,33.3129,1900.0
2015-07-08 12:20:00,39.65,39.68,39.65,39.66,4300.0,33.3213,33.3465,33.3213,33.3297,4300.0
2015-07-08 12:25:00,39.66,39.68,39.66,39.68,2700.0,33.3297,33.3465,33.3297,33.3465,2700.0
2015-07-08 12:30:00,39.68,39.68,39.64,39.64,2375.0,33.3465,33.3465,33.3129,33.3129,2375.0
2015-07-08 12:35:00,39.65,39.67,39.64,39.65,3046.0,33.3213,33.3381,33.3129,33.3213,3046.0
2015-07-08 12:40:00,39.66,39.66,39.65,39.66,1300.0,33.3297,33.3297,33.3213,33.3297,1300.0
2015-07-08 12:45:00,39.66,39.67,39.65,39.66,1779.0,33.3297,33.3381,33.3213,33.3297,1779.0
2015-07-08 12:50:00,39.67,39.68,39.66,39.68,2176.0,33.3381,33.3465,33.3297,33.3465,2176.0
2015-07-08 12:55:00,39.67,39.74,39.67,39.71,8921.0,33.3381,33.3969,33.3381,33.3717,8921.0
2015-07-08 13:00:00,39.71,39.71,39.64,39.65,5456.0,33.3717,33.3717,33.3129,33.3213,5456.0
2015-07-08 13:05:00,39.66,39.7,39.66,39.7,3927.0,33.3297,33.3633,33.3297,33.3633,3927.0
2015-07-08 13:10:00,39.69,39.75,39.69,39.73,6491.0,33.3549,33.4053,33.3549,33.3885,6491.0
2015-07-08 13:15:00,39.74,39.76,39.73,39.75,7099.0,33.3969,33.4137,33.3885,33.4053,7099.0
2015-07-08 13:20:00,39.75,39.75,39.72,39.72,7300.0,33.4053,33.4053,33.3801,33.3801,7300.0
2015-07-08 13:25:00,39.73,39.76,39.72,39.76,1600.0,33.3885,33.4137,33.3801,33.4137,1600.0
2015-07-08 13:30:00,39.76,39.76,39.74,39.74,2300.0,33.4137,33.4137,33.3969,33.3969,2300.0
2015-07-08 13:35:00,39.72,39.74,39.72,39.72,4196.0,33.3801,33.3969,33.3801,33.3801,4196.0
2015-07-08 13:40:00,39.72,39.73,39.72,39.73,1854.0,33.3801,33.3885,33.3801,33.3885,1854.0
2015-07-08 13:45:00,39.74,39.75,39.73,39.74,5473.0,33.3969,33.4053,33.3885,33.3969,5473.0
2015-07-08 13:50:00,39.74,39.74,39.7,39.72,7139.0,33.3969,33.3969,33.3633,33.3801,7139.0
2015-07-08 13:55:00,39.72,39.73,39.72,39.73,2611.0,33.3801,33.3885,33.3801,33.3885,2611.0
2015-07-08 14:00:00,39.73,39.74,39.67,39.69,8216.0,33.3885,33.3969,33.3381,33.3549,8216.0
2015-07-08 14:05:00,39.7,39.71,39.64,39.68,12138.0,33.3633,33.3717,33.3129,33.3465,12138.0
2015-07-08 14:10:00,39.71,39.72,39.69,39.71,5221.0,33.3717,33.3801,33.3549,33.3717,5221.0
2015-07-08 14:15:00,39.7,39.74,39.69,39.7,13151.0,33.3633,33.3969,33.3549,33.3633,13151.0
2015-07-08 14:20:00,39.7,39.73,39.7,39.73,9820.0,33.3633,33.3885,33.3633,33.3885,9820.0
2015-07-08 14:25:00,39.72,39.73,39.7,39.72,6421.0,33.3801,33.3885,33.3633,33.3801,6421.0
2015-07-08 14:30:00,39.71,39.71,39.65,39.66,7783.0,33.3717,33.3717,33.3213,33.3297,7783.0
2015-07-08 14:35:00,39.65,39.66,39.64,39.64,5078.0,33.3213,33.3297,33.3129,33.3129,5078.0
2015-07-08 14:40:00,39.65,39.65,39.57,39.6,10565.0,33.3213,33.3213,33.254,33.2792,10565.0
2015-07-08 14:45:00,39.61,39.61,39.54,39.56,16013.0,33.2877,33.2877,33.2288,33.2456,16013.0
2015-07-08 14:50:00,39.56,39.57,39.55,39.57,13509.0,33.2456,33.254,33.2372,33.254,13509.0
2015-07-08 14:55:00,39.57,39.62,39.54,39.55,17137.0,33.254,33.2961,33.2288,33.2372,17137.0
2015-07-08 15:00:00,39.54,39.6,39.54,39.57,12917.0,33.2288,33.2792,33.2288,33.254,12917.0
2015-07-08 15:05:00,39.56,39.62,39.56,39.6,13078.0,33.2456,33.2961,33.2456,33.2792,13078.0
2015-07-08 15:10:00,39.59,39.64,39.58,39.63,15641.0,33.2708,33.3129,33.2624,33.3045,15641.0
2015-07-08 15:15:00,39.63,39.63,39.59,39.6,9347.0,33.3045,33.3045,33.2708,33.2792,9347.0
2015-07-08 15:20:00,39.6,39.61,39.58,39.59,14438.0,33.2792,33.2877,33.2624,33.2708,14438.0
2015-07-08 15:25:00,39.59,39.61,39.54,39.54,25897.0,33.2708,33.2877,33.2288,33.2288,25897.0
2015-07-08 15:30:00,39.54,39.6,39.54,39.58,16187.0,33.2288,33.2792,33.2288,33.2624,16187.0
2015-07-08 15:35:00,39.58,39.6,39.55,39.59,22892.0,33.2624,33.2792,33.2372,33.2708,22892.0
2015-07-08 15:40:00,39.59,39.62,39.57,39.61,44324.0,33.2708,33.2961,33.254,33.2877,44324.0
2015-07-08 15:45:00,39.62,39.62,39.59,39.62,40401.0,33.2961,33.2961,33.2708,33.2961,40401.0
2015-07-08 15:50:00,39.61,39.63,39.6,39.63,35086.0,33.2877,33.3045,33.2792,33.3045,35086.0
2015-07-08 15:55:00,39.63,39.64,39.55,39.55,128625.0,33.3045,33.3129,33.2372,33.2372,128625.0
2015-07-09 09:30:00,39.92,39.97,39.67,39.74,32265.0,33.5482,33.5902,33.3381,33.3969,32265.0
2015-07-09 09:35:00,39.75,39.84,39.73,39.83,13709.0,33.4053,33.4809,33.3885,33.4725,13709.0
2015-07-09 09:40:00,39.82,39.91,39.79,39.8,11567.0,33.4641,33.5398,33.4389,33.4473,11567.0
2015-07-09 09:45:00,39.8,39.82,39.76,39.81,7626.0,33.4473,33.4641,33.4137,33.4557,7626.0
2015-07-09 09:50:00,39.8,39.8,39.74,39.76,11748.0,33.4473,33.4473,33.3969,33.4137,11748.0
2015-07-09 09:55:00,39.76,39.83,39.75,39.81,8510.0,33.4137,33.4725,33.4053,33.4557,8510.0
2015-07-09 10:00:00,39.81,39.81,39.74,39.74,7300.0,33.4557,33.4557,33.3969,33.3969,7300.0
2015-07-09 10:05:00,39.73,39.74,39.67,39.68,9337.0,33.3885,33.3969,33.3381,33.3465,9337.0
2015-07-09 10:10:00,39.68,39.75,39.66,39.75,17685.0,33.3465,33.4053,33.3297,33.4053,17685.0
2015-07-09 10:15:00,39.77,39.77,39.7,39.7,6256.0,33.4221,33.4221,33.3633,33.3633,6256.0
2015-07-09 10:20:00,39.69,39.72,39.67,39.71,12906.0,33.3549,33.3801,33.3381,33.3717,12906.0
2015-07-09 10:25:00,39.7,39.73,39.69,39.72,10736.0,33.3633,33.3885,33.3549,33.3801,10736.0
2015-07-09 10:30:00,39.72,39.75,39.72,39.74,11100.0,33.3801,33.4053,33.3801,33.3969,11100.0
2015-07-09 10:35:00,39.73,39.78,39.73,39.75,58928.0,33.3885,33.4305,33.3885,33.4053,58928.0
2015-07-09 10:40:00,39.75,39.8,39.74,39.8,76890.0,33.4053,33.4473,33.3969,33.4473,76890.0
2015-07-09 10:45:00,39.8,39.84,39.8,39.82,20449.0,33.4473,33.4809,33.4473,33.4641,20449.0
2015-07-09 10:50:00,39.83,39.86,39.82,39.82,16268.0,33.4725,33.4977,33.4641,33.4641,16268.0
2015-07-09 10:55:00,39.82,39.86,39.82,39.85,12382.0,33.4641,33.4977,33.4641,33.4893,12382.0
2015-07-09 11:00:00,39.85,39.86,39.78,39.78,12702.0,33.4893,33.4977,33.4305,33.4305,12702.0
2015-07-09 11:05:00,39.79,39.84,39.79,39.84,12816.0,33.4389,33.4809,33.4389,33.4809,12816.0
2015-07-09 11:10:00,39.85,39.88,39.84,39.86,30963.0,33.4893,33.5146,33.4809,33.4977,30963.0
2015-07-09 11:15:00,39.85,39.87,39.85,39.86,6456.0,33.4893,33.5062,33.4893,33.4977,6456.0
2015-07-09 11:20:00,39.86,39.86,39.8,39.82,22348.0,33.4977,33.4977,33.4473,33.4641,22348.0
2015-07-09 11:25:00,39.82,39.82,39.75,39.77,49695.0,33.4641,33.4641,33.4053,33.4221,49695.0
2015-07-09 11:30:00,39.77,39.8,39.75,39.75,49141.0,33.4221,33.4473,33.4053,33.4053,49141.0
2015-07-09 11:35:00,39.76,39.78,39.75,39.77,21776.0,33.4137,33.4305,33.4053,33.4221,21776.0
2015-07-09 11:40:00,39.78,39.84,39.75,39.84,90206.0,33.4305,33.4809,33.4053,33.4809,90206.0
2015-07-09 11:45:00,39.84,39.85,39.8,39.8,11333.0,33.4809,33.4893,33.4473,33.4473,11333.0
2015-07-09 11:50:00,39.81,39.83,39.8,39.83,5252.0,33.4557,33.4725,33.4473,33.4725,5252.0
2015-07-09 11:55:00,39.83,39.83,39.79,39.79,5809.0,33.4725,33.4725,33.4389,33.4389,5809.0
2015-07-09 12:00:00,39.79,39.82,39.79,39.8,6805.0,33.4389,33.4641,33.4389,33.4473,6805.0
2015-07-09 12:05:00,39.8,39.8,39.76,39.76,5100.0,33.4473,33.4473,33.4137,33.4137,5100.0
2015-07-09 12:10:00,39.77,39.8,39.77,39.8,8508.0,33.4221,33.4473,33.4221,33.4473,8508.0
2015-07-09 12:15:00,39.79,39.81,39.79,39.8,5600.0,33.4389,33.4557,33.4389,33.4473,5600.0
2015-07-09 12:20:00,39.8,39.8,39.8,39.8,8000.0,33.4473,33.4473,33.4473,33.4473,8000.0
2015-07-09 12:25:00,39.8,39.81,39.79,39.8,4000.0,33.4473,33.4557,33.4389,33.4473,4000.0
2015-07-09 12:30:00,39.79,39.81,39.79,39.8,4976.0,33.4389,33.4557,33.4389,33.4473,4976.0
2015-07-09 12:35:00,39.8,39.81,39.78,39.8,9319.0,33.4473,33.4557,33.4305,33.4473,9319.0
2015-07-09 12:40:00,39.79,39.8,39.74,39.74,18671.0,33.4389,33.4473,33.3969,33.3969,18671.0
2015-07-09 12:45:00,39.74,39.77,39.72,39.72,9099.0,33.3969,33.4221,33.3801,33.3801,9099.0
2015-07-09 12:50:00,39.72,39.73,39.71,39.72,7109.0,33.3801,33.3885,33.3717,33.3801,7109.0
2015-07-09 12:55:00,39.73,39.73,39.72,39.73,6490.0,33.3885,33.3885,33.3801,33.3885,6490.0
2015-07-09 13:00:00,39.72,39.73,39.71,39.73,5018.0,33.3801,33.3885,33.3717,33.3885,5018.0
2015-07-09 13:05:00,39.72,39.72,39.64,39.64,17625.0,33.3801,33.3801,33.3129,33.3129,17625.0
2015-07-09 13:10:00,39.65,39.65,39.61,39.61,10010.0,33.3213,33.3213,33.2877,33.2877,10010.0
2015-07-09 13:15:00,39.62,39.62,39.61,39.61,4240.0,33.2961,33.2961,33.2877,33.2877,4240.0
2015-07-09 13:20:00,39.61,39.61,39.57,39.6,19544.0,33.2877,33.2877,33.254,33.2792,19544.0
2015-07-09 13:25:00,39.61,39.61,39.57,39.58,5719.0,33.2877,33.2877,33.254,33.2624,5719.0
2015-07-09 13:30:00,39.58,39.6,39.57,39.6,4000.0,33.2624,33.2792,33.254,33.2792,4000.0
2015-07-09 13:35:00,39.6,39.64,39.59,39.62,7600.0,33.2792,33.3129,33.2708,33.2961,7600.0
2015-07-09 13:40:00,39.62,39.62,39.59,39.59,2822.0,33.2961,33.2961,33.2708,33.2708,2822.0
2015-07-09 13:45:00,39.6,39.6,39.58,39.6,5925.0,33.2792,33.2792,33.2624,33.2792,5925.0
2015-07-09 13:50:00,39.59,39.59,39.56,39.56,3300.0,33.2708,33.2708,33.2456,33.2456,3300.0
2015-07-09 13:55:00,39.56,39.58,39.56,39.57,8901.0,33.2456,33.2624,33.2456,33.254,8901.0
2015-07-09 14:00:00,39.57,39.59,39.57,39.58,4632.0,33.254,33.2708,33.254,33.2624,4632.0
2015-07-09 14:05:00,39.58,39.59,39.56,39.57,6753.0,33.2624,33.2708,33.2456,33.254,6753.0
2015-07-09 14:10:00,39.57,39.58,39.55,39.55,5790.0,33.254,33.2624,33.2372,33.2372,5790.0
2015-07-09 14:15:00,39.55,39.56,39.53,39.53,6249.0,33.2372,33.2456,33.2204,33.2204,6249.0
2015-07-09 14:20:00,39.54,39.54,39.51,39.51,8182.0,33.2288,33.2288,33.2036,33.2036,8182.0
2015-07-09 14:25:00,39.5,39.53,39.5,39.52,8715.0,33.1952,33.2204,33.1952,33.212,8715.0
2015-07-09 14:30:00,39.53,39.54,39.5,39.52,10921.0,33.2204,33.2288,33.1952,33.212,10921.0
2015-07-09 14:35:00,39.52,39.54,39.52,39.52,7250.0,33.212,33.2288,33.212,33.212,7250.0
2015-07-09 14:40:00,39.52,39.53,39.52,39.52,6297.0,33.212,33.2204,33.212,33.212,6297.0
2015-07-09 14:45:00,39.51,39.55,39.5,39.53,13141.0,33.2036,33.2372,33.1952,33.2204,13141.0
2015-07-09 14:50:00,39.53,39.61,39.52,39.61,8156.0,33.2204,33.2877,33.212,33.2877,8156.0
2015-07-09 14:55:00,39.61,39.64,39.6,39.62,7148.0,33.2877,33.3129,33.2792,33.2961,7148.0
2015-07-09 15:00:00,39.63,39.64,39.61,39.64,6456.0,33.3045,33.3129,33.2877,33.3129,6456.0
2015-07-09 15:05:00,39.63,39.63,39.61,39.63,6853.0,33.3045,33.3045,33.2877,33.3045,6853.0
2015-07-09 15:10:00,39.62,39.63,39.6,39.62,9413.0,33.2961,33.3045,33.2792,33.2961,9413.0
2015-07-09 15:15:00,39.62,39.62,39.61,39.61,18395.0,33.2961,33.2961,33.2877,33.2877,18395.0
2015-07-09 15:20:00,39.61,39.62,39.6,39.6,13962.0,33.2877,33.2961,33.2792,33.2792,13962.0
2015-07-09 15:25:00,39.59,39.6,39.55,39.57,10600.0,33.2708,33.2792,33.2372,33.254,10600.0
2015-07-09 15:30:00,39.56,39.58,39.54,39.54,11352.0,33.2456,33.2624,33.2288,33.2288,11352.0
2015-07-09 15:35:00,39.54,39.56,39.53,39.55,23717.0,33.2288,33.2456,33.2204,33.2372,23717.0
2015-07-09 15:40:00,39.55,39.58,39.52,39.55,24866.0,33.2372,33.2624,33.212,33.2372,24866.0
2015-07-09 15:45:00,39.55,39.57,39.53,39.56,21838.0,33.2372,33.254,33.2204,33.2456,21838.0
2015-07-09 15:50:00,39.56,39.56,39.53,39.53,18082.0,33.2456,33.2456,33.2204,33.2204,18082.0
2015-07-09 15:55:00,39.53,39.56,39.48,39.48,71186.0,33.2204,33.2456,33.1784,33.1784,71186.0
2015-07-10 09:30:00,39.84,39.84,39.69,39.69,12034.0,33.4809,33.4809,33.3549,33.3549,12034.0
2015-07-10 09:35:00,39.69,39.84,39.69,39.73,16876.0,33.3549,33.4809,33.3549,33.3885,16876.0
2015-07-10 09:40:00,39.74,39.75,39.67,39.68,8713.0,33.3969,33.4053,33.3381,33.3465,8713.0
2015-07-10 09:45:00,39.69,39.69,39.61,39.63,11845.0,33.3549,33.3549,33.2877,33.3045,11845.0
2015-07-10 09:50:00,39.65,39.68,39.63,39.65,4984.0,33.3213,33.3465,33.3045,33.3213,4984.0
2015-07-10 09:55:00,39.64,39.65,39.6,39.6,4802.0,33.3129,33.3213,33.2792,33.2792,4802.0
2015-07-10 10:00:00,39.61,39.64,39.6,39.64,9627.0,33.2877,33.3129,33.2792,33.3129,9627.0
2015-07-10 10:05:00,39.65,39.67,39.63,39.66,6946.0,33.3213,33.3381,33.3045,33.3297,6946.0
2015-07-10 10:10:00,39.65,39.68,39.63,39.68,10577.0,33.3213,33.3465,33.3045,33.3465,10577.0
2015-07-10 10:15:00,39.68,39.7,39.63,39.64,11542.0,33.3465,33.3633,33.3045,33.3129,11542.0
2015-07-10 10:20:00,39.63,39.65,39.61,39.65,11769.0,33.3045,33.3213,33.2877,33.3213,11769.0
2015-07-10 10:25:00,39.65,39.67,39.64,39.64,19635.0,33.3213,33.3381,33.3129,33.3129,19635.0
2015-07-10 10:30:00,39.65,39.67,39.64,39.66,5610.0,33.3213,33.3381,33.3129,33.3297,5610.0
2015-07-10 10:35:00,39.67,39.69,39.66,39.67,5574.0,33.3381,33.3549,33.3297,33.3381,5574.0
2015-07-10 10:40:00,39.66,39.67,39.64,39.64,4975.0,33.3297,33.3381,33.3129,33.3129,4975.0
2015-07-10 10:45:00,39.64,39.64,39.61,39.61,8995.0,33.3129,33.3129,33.2877,33.2877,8995.0
2015-07-10 10:50:00,39.62,39.64,39.62,39.63,4530.0,33.2961,33.3129,33.2961,33.3045,4530.0
2015-07-10 10:55:00,39.64,39.66,39.64,39.66,2292.0,33.3129,33.3297,33.3129,33.3297,2292.0
2015-07-10 11:00:00,39.66,39.72,39.66,39.71,6400.0,33.3297,33.3801,33.3297,33.3717,6400.0
2015-07-10 11:05:00,39.71,39.71,39.69,39.69,4154.0,33.3717,33.3717,33.3549,33.3549,4154.0
2015-07-10 11:10:00,39.69,39.7,39.67,39.69,6250.0,33.3549,33.3633,33.3381,33.3549,6250.0
2015-07-10 11:15:00,39.69,39.7,39.67,39.69,5022.0,33.3549,33.3633,33.3381,33.3549,5022.0
2015-07-10 11:20:00,39.69,39.76,39.69,39.74,18456.0,33.3549,33.4137,33.3549,33.3969,18456.0
2015-07-10 11:25:00,39.76,39.76,39.74,39.76,4337.0,33.4137,33.4137,33.3969,33.4137,4337.0
2015-07-10 11:30:00,39.76,39.79,39.75,39.77,4857.0,33.4137,33.4389,33.4053,33.4221,4857.0
2015-07-10 11:35:00,39.76,39.78,39.76,39.77,2090.0,33.4137,33.4305,33.4137,33.4221,2090.0
2015-07-10 11:40:00,39.77,39.81,39.77,39.81,7403.0,33.4221,33.4557,33.4221,33.4557,7403.0
2015-07-10 11:45:00,39.82,39.83,39.8,39.82,5343.0,33.4641,33.4725,33.4473,33.4641,5343.0
2015-07-10 11:50:00,39.82,39.82,39.78,39.78,7970.0,33.4641,33.4641,33.4305,33.4305,7970.0
2015-07-10 11:55:00,39.78,39.82,39.78,39.81,4496.0,33.4305,33.4641,33.4305,33.4557,4496.0
2015-07-10 12:00:00,39.82,39.82,39.81,39.81,4801.0,33.4641,33.4641,33.4557,33.4557,4801.0
2015-07-10 12:05:00,39.82,39.83,39.81,39.82,5144.0,33.4641,33.4725,33.4557,33.4641,5144.0
2015-07-10 12:10:00,39.83,39.83,39.81,39.82,3500.0,33.4725,33.4725,33.4557,33.4641,3500.0
2015-07-10 12:15:00,39.82,39.84,39.82,39.83,2589.0,33.4641,33.4809,33.4641,33.4725,2589.0
2015-07-10 12:20:00,39.83,39.84,39.81,39.82,3484.0,33.4725,33.4809,33.4557,33.4641,3484.0
2015-07-10 12:25:00,39.83,39.85,39.83,39.84,4487.0,33.4725,33.4893,33.4725,33.4809,4487.0
2015-07-10 12:30:00,39.84,39.84,39.79,39.8,7022.0,33.4809,33.4809,33.4389,33.4473,7022.0
2015-07-10 12:35:00,39.8,39.83,39.79,39.8,4350.0,33.4473,33.4725,33.4389,33.4473,4350.0
2015-07-10 12:40:00,39.8,39.81,39.79,39.81,5100.0,33.4473,33.4557,33.4389,33.4557,5100.0
2015-07-10 12:45:00,39.81,39.82,39.8,39.81,6415.0,33.4557,33.4641,33.4473,33.4557,6415.0
2015-07-10 12:50:00,39.81,39.81,39.8,39.81,4164.0,33.4557,33.4557,33.4473,33.4557,4164.0
2015-07-10 12:55:00,39.82,39.83,39.81,39.81,2404.0,33.4641,33.4725,33.4557,33.4557,2404.0
2015-07-10 13:00:00,39.81,39.82,39.79,39.79,5011.0,33.4557,33.4641,33.4389,33.4389,5011.0
2015-07-10 13:05:00,39.79,39.81,39.79,39.79,4923.0,33.4389,33.4557,33.4389,33.4389,4923.0
2015-07-10 13:10:00,39.78,39.8,39.76,39.79,5461.0,33.4305,33.4473,33.4137,33.4389,5461.0
2015-07-10 13:15:00,39.79,39.79,39.76,39.76,3597.0,33.4389,33.4389,33.4137,33.4137,3597.0
2015-07-10 13:20:00,39.75,39.76,39.74,39.74,5132.0,33.4053,33.4137,33.3969,33.3969,5132.0
2015-07-10 13:25:00,39.74,39.75,39.74,39.74,2567.0,33.3969,33.4053,33.3969,33.3969,2567.0
2015-07-10 13:30:00,39.74,39.75,39.74,39.75,3855.0,33.3969,33.4053,33.3969,33.4053,3855.0
2015-07-10 13:35:00,39.74,39.78,39.74,39.78,4981.0,33.3969,33.4305,33.3969,33.4305,4981.0
2015-07-10 13:40:00,39.78,39.78,39.77,39.78,4100.0,33.4305,33.4305,33.4221,33.4305,4100.0
2015-07-10 13:45:00,39.78,39.78,39.75,39.75,2427.0,33.4305,33.4305,33.4053,33.4053,2427.0
2015-07-10 13:50:00,39.75,39.77,39.74,39.74,3600.0,33.4053,33.4221,33.3969,33.3969,3600.0
2015-07-10 13:55:00,39.74,39.76,39.74,39.75,3200.0,33.3969,33.4137,33.3969,33.4053,3200.0
2015-07-10 14:00:00,39.75,39.78,39.75,39.78,5121.0,33.4053,33.4305,33.4053,33.4305,5121.0
2015-07-10 14:05:00,39.79,39.8,39.79,39.8,1870.0,33.4389,33.4473,33.4389,33.4473,1870.0
2015-07-10 14:10:00,39.79,39.8,39.79,39.8,5100.0,33.4389,33.4473,33.4389,33.4473,5100.0
2015-07-10 14:15:00,39.8,39.83,39.79,39.82,7229.0,33.4473,33.4725,33.4389,33.4641,7229.0
2015-07-10 14:20:00,39.83,39.83,39.81,39.82,2483.0,33.4725,33.4725,33.4557,33.4641,2483.0
2015-07-10 14:25:00,39.81,39.82,39.81,39.81,4371.0,33.4557,33.4641,33.4557,33.4557,4371.0
2015-07-10 14:30:00,39.82,39.83,39.81,39.82,6866.0,33.4641,33.4725,33.4557,33.4641,6866.0
2015-07-10 14:35:00,39.82,39.84,39.82,39.83,8698.0,33.4641,33.4809,33.4641,33.4725,8698.0
2015-07-10 14:40:00,39.84,39.84,39.8,39.81,14786.0,33.4809,33.4809,33.4473,33.4557,14786.0
2015-07-10 14:45:00,39.82,39.83,39.8,39.8,20316.0,33.4641,33.4725,33.4473,33.4473,20316.0
2015-07-10 14:50:00,39.8,39.82,39.79,39.82,4570.0,33.4473,33.4641,33.4389,33.4641,4570.0
2015-07-10 14:55:00,39.82,39.84,39.81,39.81,5947.0,33.4641,33.4809,33.4557,33.4557,5947.0
2015-07-10 15:00:00,39.82,39.83,39.81,39.81,10777.0,33.4641,33.4725,33.4557,33.4557,10777.0
2015-07-10 15:05:00,39.81,39.82,39.81,39.82,4020.0,33.4557,33.4641,33.4557,33.4641,4020.0
2015-07-10 15:10:00,39.81,39.84,39.81,39.82,19315.0,33.4557,33.4809,33.4557,33.4641,19315.0
2015-07-10 15:15:00,39.83,39.84,39.79,39.81,46079.0,33.4725,33.4809,33.4389,33.4557,46079.0
2015-07-10 15:20:00,39.8,39.81,39.79,39.8,9399.0,33.4473,33.4557,33.4389,33.4473,9399.0
2015-07-10 15:25:00,39.8,39.8,39.79,39.79,11258.0,33.4473,33.4473,33.4389,33.4389,11258.0
2015-07-10 15:30:00,39.79,39.79,39.75,39.76,15997.0,33.4389,33.4389,33.4053,33.4137,15997.0
2015-07-10 15:35:00,39.75,39.78,39.75,39.77,17346.0,33.4053,33.4305,33.4053,33.4221,17346.0
2015-07-10 15:40:00,39.77,39.8,39.76,39.79,21833.0,33.4221,33.4473,33.4137,33.4389,21833.0
2015-07-10 15:45:00,39.79,39.8,39.77,39.78,22014.0,33.4389,33.4473,33.4221,33.4305,22014.0
2015-07-10 15:50:00,39.78,39.78,39.77,39.77,15331.0,33.4305,33.4305,33.4221,33.4221,15331.0
2015-07-10 15:55:00,39.77,39.78,39.74,39.74,67176.0,33.4221,33.4305,33.3969,33.3969,67176.0
2015-07-13 09:30:00,40.0,40.0,39.9,39.93,18052.0,33.6154,33.6154,33.5314,33.5566,18052.0
2015-07-13 09:35:00,39.93,40.02,39.92,39.94,14571.0,33.5566,33.6322,33.5482,33.565,14571.0
2015-07-13 09:40:00,39.97,40.0,39.95,39.99,6003.0,33.5902,33.6154,33.5734,33.607,6003.0
2015-07-13 09:45:00,40.0,40.02,39.97,39.99,10886.0,33.6154,33.6322,33.5902,33.607,10886.0
2015-07-13 09:50:00,40.0,40.0,39.92,39.93,13140.0,33.6154,33.6154,33.5482,33.5566,13140.0
2015-07-13 09:55:00,39.92,39.93,39.89,39.91,2940.0,33.5482,33.5566,33.523,33.5398,2940.0
2015-07-13 10:00:00,39.91,39.93,39.89,39.9,3270.0,33.5398,33.5566,33.523,33.5314,3270.0
2015-07-13 10:05:00,39.89,39.92,39.88,39.91,7348.0,33.523,33.5482,33.5146,33.5398,7348.0
2015-07-13 10:10:00,39.91,39.93,39.9,39.92,9720.0,33.5398,33.5566,33.5314,33.5482,9720.0
2015-07-13 10:15:00,39.91,39.93,39.91,39.92,1406.0,33.5398,33.5566,33.5398,33.5482,1406.0
2015-07-13 10:20:00,39.93,39.93,39.9,39.93,4390.0,33.5566,33.5566,33.5314,33.5566,4390.0
2015-07-13 10:25:00,39.92,39.93,39.91,39.91,5563.0,33.5482,33.5566,33.5398,33.5398,5563.0
2015-07-13 10:30:00,39.91,39.92,39.9,39.92,17162.0,33.5398,33.5482,33.5314,33.5482,17162.0
2015-07-13 10:35:00,39.93,39.93,39.9,39.9,2955.0,33.5566,33.5566,33.5314,33.5314,2955.0
2015-07-13 10:40:00,39.9,39.92,39.9,39.91,5625.0,33.5314,33.5482,33.5314,33.5398,5625.0
2015-07-13 10:45:00,39.91,39.92,39.9,39.91,4509.0,33.5398,33.5482,33.5314,33.5398,4509.0
2015-07-13 10:50:00,39.9,39.91,39.9,39.91,2076.0,33.5314,33.5398,33.5314,33.5398,2076.0
2015-07-13 10:55:00,39.91,39.96,39.9,39.96,5100.0,33.5398,33.5818,33.5314,33.5818,5100.0
2015-07-13 11:00:00,39.96,39.99,39.95,39.98,2701.0,33.5818,33.607,33.5734,33.5986,2701.0
2015-07-13 11:05:00,39.99,40.04,39.99,40.03,7735.0,33.607,33.649,33.607,33.6406,7735.0
2015-07-13 11:10:00,40.03,40.03,39.96,39.97,6670.0,33.6406,33.6406,33.5818,33.5902,6670.0
2015-07-13 11:15:00,39.98,39.98,39.96,39.98,3230.0,33.5986,33.5986,33.5818,33.5986,3230.0
2015-07-13 11:20:00,39.97,39.98,39.96,39.97,3170.0,33.5902,33.5986,33.5818,33.5902,3170.0
2015-07-13 11:25:00,39.97,39.98,39.95,39.96,5434.0,33.5902,33.5986,33.5734,33.5818,5434.0
2015-07-13 11:30:00,39.98,40.01,39.97,40.01,4125.0,33.5986,33.6238,33.5902,33.6238,4125.0
2015-07-13 11:35:00,40.02,40.02,40.0,40.01,5900.0,33.6322,33.6322,33.6154,33.6238,5900.0
2015-07-13 11:40:00,40.0,40.01,39.97,39.99,4158.0,33.6154,33.6238,33.5902,33.607,4158.0
2015-07-13 11:45:00,40.0,40.0,39.99,39.99,1500.0,33.6154,33.6154,33.607,33.607,1500.0
2015-07-13 11:50:00,40.0,40.01,39.99,40.01,3697.0,33.6154,33.6238,33.607,33.6238,3697.0
2015-07-13 11:55:00,40.02,40.02,40.0,40.01,3956.0,33.6322,33.6322,33.6154,33.6238,3956.0
2015-07-13 12:00:00,40.01,40.03,40.0,40.02,7928.0,33.6238,33.6406,33.6154,33.6322,7928.0
2015-07-13 12:05:00,40.02,40.03,40.0,40.01,15200.0,33.6322,33.6406,33.6154,33.6238,15200.0
2015-07-13 12:10:00,40.02,40.03,39.99,40.01,6051.0,33.6322,33.6406,33.607,33.6238,6051.0
2015-07-13 12:15:00,40.01,40.01,39.98,39.98,5450.0,33.6238,33.6238,33.5986,33.5986,5450.0
2015-07-13 12:20:00,39.97,39.99,39.97,39.98,7666.0,33.5902,33.607,33.5902,33.5986,7666.0
2015-07-13 12:25:00,39.99,39.99,39.98,39.99,900.0,33.607,33.607,33.5986,33.607,900.0
2015-07-13 12:30:00,39.99,40.01,39.99,40.0,4910.0,33.607,33.6238,33.607,33.6154,4910.0
2015-07-13 12:35:00,40.0,40.0,39.98,39.99,4233.0,33.6154,33.6154,33.5986,33.607,4233.0
2015-07-13 12:40:00,39.98,39.99,39.97,39.97,2565.0,33.5986,33.607,33.5902,33.5902,2565.0
2015-07-13 12:45:00,39.97,39.98,39.95,39.95,2171.0,33.5902,33.5986,33.5734,33.5734,2171.0
2015-07-13 12:50:00,39.95,39.96,39.94,39.96,2640.0,33.5734,33.5818,33.565,33.5818,2640.0
2015-07-13 12:55:00,39.96,39.98,39.96,39.97,3100.0,33.5818,33.5986,33.5818,33.5902,3100.0
2015-07-13 13:00:00,39.97,39.98,39.96,39.98,3300.0,33.5902,33.5986,33.5818,33.5986,3300.0
2015-07-13 13:05:00,39.99,40.0,39.98,39.98,3875.0,33.607,33.6154,33.5986,33.5986,3875.0
2015-07-13 13:10:00,39.98,40.0,39.98,40.0,1900.0,33.5986,33.6154,33.5986,33.6154,1900.0
2015-07-13 13:15:00,40.0,40.02,39.99,40.02,6525.0,33.6154,33.6322,33.607,33.6322,6525.0
2015-07-13 13:20:00,40.02,40.02,39.99,39.99,5868.0,33.6322,33.6322,33.607,33.607,5868.0
2015-07-13 13:25:00,40.0,40.01,40.0,40.01,600.0,33.6154,33.6238,33.6154,33.6238,600.0
2015-07-13 13:30:00,40.0,40.0,39.97,39.98,3736.0,33.6154,33.6154,33.5902,33.5986,3736.0
2015-07-13 13:35:00,39.98,39.98,39.96,39.96,800.0,33.5986,33.5986,33.5818,33.5818,800.0
2015-07-13 13:40:00,39.96,39.96,39.93,39.95,4711.0,33.5818,33.5818,33.5566,33.5734,4711.0
2015-07-13 13:45:00,39.96,39.96,39.95,39.95,4013.0,33.5818,33.5818,33.5734,33.5734,4013.0
2015-07-13 13:50:00,39.95,39.95,39.94,39.94,624.0,33.5734,33.5734,33.565,33.565,624.0
2015-07-13 13:55:00,39.95,39.97,39.94,39.97,2800.0,33.5734,33.5902,33.565,33.5902,2800.0
2015-07-13 14:00:00,39.97,39.97,39.96,39.96,4212.0,33.5902,33.5902,33.5818,33.5818,4212.0
2015-07-13 14:05:00,39.97,39.98,39.96,39.97,4300.0,33.5902,33.5986,33.5818,33.5902,4300.0
2015-07-13 14:10:00,39.97,39.97,39.95,39.96,12505.0,33.5902,33.5902,33.5734,33.5818,12505.0
2015-07-13 14:15:00,39.96,39.99,39.95,39.98,6700.0,33.5818,33.607,33.5734,33.5986,6700.0
2015-07-13 14:20:00,39.98,39.99,39.97,39.98,5558.0,33.5986,33.607,33.5902,33.5986,5558.0
2015-07-13 14:25:00,39.98,39.98,39.95,39.95,14911.0,33.5986,33.5986,33.5734,33.5734,14911.0
2015-07-13 14:30:00,39.96,39.97,39.96,39.97,3257.0,33.5818,33.5902,33.5818,33.5902,3257.0
2015-07-13 14:35:00,39.98,40.0,39.98,40.0,5278.0,33.5986,33.6154,33.5986,33.6154,5278.0
2015-07-13 14:40:00,39.99,40.0,39.98,39.98,2700.0,33.607,33.6154,33.5986,33.5986,2700.0
2015-07-13 14:45:00,39.98,40.01,39.98,40.01,5100.0,33.5986,33.6238,33.5986,33.6238,5100.0
2015-07-13 14:50:00,40.01,40.02,39.99,40.01,7948.0,33.6238,33.6322,33.607,33.6238,7948.0
2015-07-13 14:55:00,40.02,40.03,40.01,40.02,4610.0,33.6322,33.6406,33.6238,33.6322,4610.0
2015-07-13 15:00:00,40.02,40.04,40.01,40.02,5713.0,33.6322,33.649,33.6238,33.6322,5713.0
2015-07-13 15:05:00,40.04,40.04,40.03,40.04,2650.0,33.649,33.649,33.6406,33.649,2650.0
2015-07-13 15:10:00,40.04,40.04,40.01,40.01,5187.0,33.649,33.649,33.6238,33.6238,5187.0
2015-07-13 15:15:00,40.01,40.02,40.01,40.01,2936.0,33.6238,33.6322,33.6238,33.6238,2936.0
2015-07-13 15:20:00,40.01,40.02,39.99,40.0,10541.0,33.6238,33.6322,33.607,33.6154,10541.0
2015-07-13 15:25:00,40.0,40.03,40.0,40.02,9047.0,33.6154,33.6406,33.6154,33.6322,9047.0
2015-07-13 15:30:00,40.03,40.03,40.0,40.02,8844.0,33.6406,33.6406,33.6154,33.6322,8844.0
2015-07-13 15:35:00,40.02,40.04,40.01,40.02,10160.0,33.6322,33.649,33.6238,33.6322,10160.0
2015-07-13 15:40:00,40.02,40.02,39.99,40.01,17110.0,33.6322,33.6322,33.607,33.6238,17110.0
2015-07-13 15:45:00,40.0,40.04,40.0,40.01,27631.0,33.6154,33.649,33.6154,33.6238,27631.0
2015-07-13 15:50:00,40.01,40.02,39.99,39.99,11132.0,33.6238,33.6322,33.607,33.607,11132.0
2015-07-13 15:55:00,39.99,40.0,39.98,39.98,60260.0,33.607,33.6154,33.5986,33.5986,60260.0
2015-07-14 09:30:00,40.01,40.08,39.98,40.07,25636.0,33.6238,33.6826,33.5986,33.6742,25636.0
2015-07-14 09:35:00,40.05,40.09,40.04,40.08,2500.0,33.6574,33.691,33.649,33.6826,2500.0
2015-07-14 09:40:00,40.07,40.14,40.06,40.13,9401.0,33.6742,33.7331,33.6658,33.7247,9401.0
2015-07-14 09:45:00,40.13,40.18,40.13,40.15,5437.0,33.7247,33.7667,33.7247,33.7415,5437.0
2015-07-14 09:50:00,40.15,40.16,40.14,40.14,4600.0,33.7415,33.7499,33.7331,33.7331,4600.0
2015-07-14 09:55:00,40.14,40.16,40.12,40.15,9569.0,33.7331,33.7499,33.7163,33.7415,9569.0
2015-07-14 10:00:00,40.16,40.19,40.16,40.16,7285.0,33.7499,33.7751,33.7499,33.7499,7285.0
2015-07-14 10:05:00,40.15,40.17,40.15,40.16,5390.0,33.7415,33.7583,33.7415,33.7499,5390.0
2015-07-14 10:10:00,40.15,40.18,40.15,40.17,8046.0,33.7415,33.7667,33.7415,33.7583,8046.0
2015-07-14 10:15:00,40.16,40.16,40.14,40.15,6784.0,33.7499,33.7499,33.7331,33.7415,6784.0
2015-07-14 10:20:00,40.16,40.17,40.14,40.16,7748.0,33.7499,33.7583,33.7331,33.7499,7748.0
2015-07-14 10:25:00,40.17,40.2,40.16,40.2,4400.0,33.7583,33.7835,33.7499,33.7835,4400.0
2015-07-14 10:30:00,40.21,40.26,40.21,40.26,9835.0,33.7919,33.8339,33.7919,33.8339,9835.0
2015-07-14 10:35:00,40.26,40.28,40.25,40.27,3364.0,33.8339,33.8507,33.8255,33.8423,3364.0
2015-07-14 10:40:00,40.25,40.25,40.23,40.24,4325.0,33.8255,33.8255,33.8087,33.8171,4325.0
2015-07-14 10:45:00,40.24,40.26,40.23,40.24,5293.0,33.8171,33.8339,33.8087,33.8171,5293.0
2015-07-14 10:50:00,40.24,40.25,40.23,40.24,4871.0,33.8171,33.8255,33.8087,33.8171,4871.0
2015-07-14 10:55:00,40.25,40.26,40.24,40.26,5888.0,33.8255,33.8339,33.8171,33.8339,5888.0
2015-07-14 11:00:00,40.26,40.31,40.25,40.31,61472.0,33.8339,33.8759,33.8255,33.8759,61472.0
2015-07-14 11:05:00,40.31,40.32,40.3,40.31,9080.0,33.8759,33.8843,33.8675,33.8759,9080.0
2015-07-14 11:10:00,40.32,40.34,40.31,40.34,116416.0,33.8843,33.9011,33.8759,33.9011,116416.0
2015-07-14 11:15:00,40.35,40.36,40.34,40.35,2000.0,33.9095,33.9179,33.9011,33.9095,2000.0
2015-07-14 11:20:00,40.35,40.35,40.33,40.34,5306.0,33.9095,33.9095,33.8927,33.9011,5306.0
2015-07-14 11:25:00,40.33,40.34,40.32,40.33,9951.0,33.8927,33.9011,33.8843,33.8927,9951.0
2015-07-14 11:30:00,40.33,40.36,40.33,40.35,5424.0,33.8927,33.9179,33.8927,33.9095,5424.0
2015-07-14 11:35:00,40.35,40.36,40.35,40.36,2420.0,33.9095,33.9179,33.9095,33.9179,2420.0
2015-07-14 11:40:00,40.36,40.37,40.35,40.36,8200.0,33.9179,33.9263,33.9095,33.9179,8200.0
2015-07-14 11:45:00,40.37,40.37,40.36,40.36,2005.0,33.9263,33.9263,33.9179,33.9179,2005.0
2015-07-14 11:50:00,40.36,40.36,40.35,40.36,4911.0,33.9179,33.9179,33.9095,33.9179,4911.0
2015-07-14 11:55:00,40.35,40.38,40.35,40.38,8723.0,33.9095,33.9348,33.9095,33.9348,8723.0
2015-07-14 12:00:00,40.37,40.39,40.37,40.38,2497.0,33.9263,33.9432,33.9263,33.9348,2497.0
2015-07-14 12:05:00,40.38,40.41,40.37,40.4,16026.0,33.9348,33.96,33.9263,33.9516,16026.0
2015-07-14 12:10:00,40.4,40.4,40.38,40.38,11966.0,33.9516,33.9516,33.9348,33.9348,11966.0
2015-07-14 12:15:00,40.38,40.4,40.37,40.38,10200.0,33.9348,33.9516,33.9263,33.9348,10200.0
2015-07-14 12:20:00,40.37,40.39,40.35,40.35,14029.0,33.9263,33.9432,33.9095,33.9095,14029.0
2015-07-14 12:25:00,40.35,40.36,40.33,40.33,5400.0,33.9095,33.9179,33.8927,33.8927,5400.0
2015-07-14 12:30:00,40.32,40.32,40.3,40.3,2700.0,33.8843,33.8843,33.8675,33.8675,2700.0
2015-07-14 12:35:00,40.3,40.31,40.29,40.3,6370.0,33.8675,33.8759,33.8591,33.8675,6370.0
2015-07-14 12:40:00,40.31,40.31,40.29,40.3,5048.0,33.8759,33.8759,33.8591,33.8675,5048.0
2015-07-14 12:45:00,40.3,40.31,40.28,40.29,8429.0,33.8675,33.8759,33.8507,33.8591,8429.0
2015-07-14 12:50:00,40.29,40.3,40.27,40.28,9372.0,33.8591,33.8675,33.8423,33.8507,9372.0
2015-07-14 12:55:00,40.29,40.31,40.28,40.3,6525.0,33.8591,33.8759,33.8507,33.8675,6525.0
2015-07-14 13:00:00,40.3,40.31,40.29,40.3,5904.0,33.8675,33.8759,33.8591,33.8675,5904.0
2015-07-14 13:05:00,40.3,40.32,40.29,40.31,8182.0,33.8675,33.8843,33.8591,33.8759,8182.0
2015-07-14 13:10:00,40.3,40.32,40.3,40.31,6230.0,33.8675,33.8843,33.8675,33.8759,6230.0
2015-07-14 13:15:00,40.31,40.32,40.29,40.3,4289.0,33.8759,33.8843,33.8591,33.8675,4289.0
2015-07-14 13:20:00,40.3,40.31,40.29,40.29,6354.0,33.8675,33.8759,33.8591,33.8591,6354.0
2015-07-14 13:25:00,40.3,40.31,40.29,40.31,4271.0,33.8675,33.8759,33.8591,33.8759,4271.0
2015-07-14 13:30:00,40.3,40.3,40.3,40.3,5934.0,33.8675,33.8675,33.8675,33.8675,5934.0
2015-07-14 13:35:00,40.3,40.31,40.29,40.3,5400.0,33.8675,33.8759,33.8591,33.8675,5400.0
2015-07-14 13:40:00,40.3,40.31,40.3,40.3,700.0,33.8675,33.8759,33.8675,33.8675,700.0
2015-07-14 13:45:00,40.3,40.32,40.3,40.31,5381.0,33.8675,33.8843,33.8675,33.8759,5381.0
2015-07-14 13:50:00,40.31,40.31,40.31,40.31,400.0,33.8759,33.8759,33.8759,33.8759,400.0
2015-07-14 13:55:00,40.31,40.32,40.31,40.31,2758.0,33.8759,33.8843,33.8759,33.8759,2758.0
2015-07-14 14:00:00,40.31,40.32,40.31,40.31,1522.0,33.8759,33.8843,33.8759,33.8759,1522.0
2015-07-14 14:05:00,40.31,40.32,40.31,40.32,9568.0,33.8759,33.8843,33.8759,33.8843,9568.0
2015-07-14 14:10:00,40.33,40.35,40.32,40.35,10897.0,33.8927,33.9095,33.8843,33.9095,10897.0
2015-07-14 14:15:00,40.34,40.36,40.33,40.35,8005.0,33.9011,33.9179,33.8927,33.9095,8005.0
2015-07-14 14:20:00,40.35,40.37,40.34,40.36,8778.0,33.9095,33.9263,33.9011,33.9179,8778.0
2015-07-14 14:25:00,40.36,40.36,40.35,40.35,2800.0,33.9179,33.9179,33.9095,33.9095,2800.0
2015-07-14 14:30:00,40.36,40.39,40.35,40.37,13792.0,33.9179,33.9432,33.9095,33.9263,13792.0
2015-07-14 14:35:00,40.37,40.38,40.36,40.37,4887.0,33.9263,33.9348,33.9179,33.9263,4887.0
2015-07-14 14:40:00,40.38,40.39,40.33,40.34,44141.0,33.9348,33.9432,33.8927,33.9011,44141.0
2015-07-14 14:45:00,40.35,40.36,40.34,40.36,19216.0,33.9095,33.9179,33.9011,33.9179,19216.0
2015-07-14 14:50:00,40.35,40.36,40.35,40.36,2623.0,33.9095,33.9179,33.9095,33.9179,2623.0
2015-07-14 14:55:00,40.35,40.36,40.35,40.36,4582.0,33.9095,33.9179,33.9095,33.9179,4582.0
2015-07-14 15:00:00,40.36,40.38,40.36,40.38,3112.0,33.9179,33.9348,33.9179,33.9348,3112.0
2015-07-14 15:05:00,40.38,40.38,40.36,40.36,5003.0,33.9348,33.9348,33.9179,33.9179,5003.0
2015-07-14 15:10:00,40.36,40.37,40.36,40.36,9834.0,33.9179,33.9263,33.9179,33.9179,9834.0
2015-07-14 15:15:00,40.37,40.37,40.35,40.35,11316.0,33.9263,33.9263,33.9095,33.9095,11316.0
2015-07-14 15:20:00,40.36,40.37,40.35,40.36,9993.0,33.9179,33.9263,33.9095,33.9179,9993.0
2015-07-14 15:25:00,40.36,40.37,40.36,40.36,8549.0,33.9179,33.9263,33.9179,33.9179,8549.0
2015-07-14 15:30:00,40.36,40.37,40.33,40.33,22765.0,33.9179,33.9263,33.8927,33.8927,22765.0
2015-07-14 15:35:00,40.33,40.34,40.31,40.32,13648.0,33.8927,33.9011,33.8759,33.8843,13648.0
2015-07-14 15:40:00,40.31,40.36,40.31,40.35,32132.0,33.8759,33.9179,33.8759,33.9095,32132.0
2015-07-14 15:45:00,40.36,40.37,40.36,40.37,8014.0,33.9179,33.9263,33.9179,33.9263,8014.0
2015-07-14 15:50:00,40.37,40.37,40.35,40.36,22286.0,33.9263,33.9263,33.9095,33.9179,22286.0
2015-07-14 15:55:00,40.35,40.36,40.34,40.34,46735.0,33.9095,33.9179,33.9011,33.9011,46735.0
2015-07-15 09:30:00,40.37,40.46,40.29,40.44,22796.0,33.9263,34.002,33.8591,33.9852,22796.0
2015-07-15 09:35:00,40.44,40.44,40.35,40.38,3362.0,33.9852,33.9852,33.9095,33.9348,3362.0
2015-07-15 09:40:00,40.37,40.39,40.34,40.37,4300.0,33.9263,33.9432,33.9011,33.9263,4300.0
2015-07-15 09:45:00,40.36,40.39,40.34,40.34,6507.0,33.9179,33.9432,33.9011,33.9011,6507.0
2015-07-15 09:50:00,40.34,40.37,40.34,40.36,9359.0,33.9011,33.9263,33.9011,33.9179,9359.0
2015-07-15 09:55:00,40.36,40.38,40.35,40.36,7259.0,33.9179,33.9348,33.9095,33.9179,7259.0
2015-07-15 10:00:00,40.36,40.37,40.34,40.37,6435.0,33.9179,33.9263,33.9011,33.9263,6435.0
2015-07-15 10:05:00,40.37,40.43,40.36,40.43,7927.0,33.9263,33.9768,33.9179,33.9768,7927.0
2015-07-15 10:10:00,40.42,40.45,40.39,40.45,9748.0,33.9684,33.9936,33.9432,33.9936,9748.0
2015-07-15 10:15:00,40.44,40.46,40.43,40.45,4544.0,33.9852,34.002,33.9768,33.9936,4544.0
2015-07-15 10:20:00,40.43,40.46,40.41,40.46,11341.0,33.9768,34.002,33.96,34.002,11341.0
2015-07-15 10:25:00,40.47,40.48,40.46,40.47,2585.0,34.0104,34.0188,34.002,34.0104,2585.0
2015-07-15 10:30:00,40.48,40.5,40.46,40.48,12414.0,34.0188,34.0356,34.002,34.0188,12414.0
2015-07-15 10:35:00,40.47,40.48,40.46,40.48,6200.0,34.0104,34.0188,34.002,34.0188,6200.0
2015-07-15 10:40:00,40.47,40.48,40.46,40.46,4008.0,34.0104,34.0188,34.002,34.002,4008.0
2015-07-15 10:45:00,40.46,40.48,40.46,40.46,8170.0,34.002,34.0188,34.002,34.002,8170.0
2015-07-15 10:50:00,40.47,40.48,40.46,40.48,6100.0,34.0104,34.0188,34.002,34.0188,6100.0
2015-07-15 10:55:00,40.48,40.48,40.46,40.47,6578.0,34.0188,34.0188,34.002,34.0104,6578.0
2015-07-15 11:00:00,40.47,40.48,40.46,40.48,5800.0,34.0104,34.0188,34.002,34.0188,5800.0
2015-07-15 11:05:00,40.47,40.5,40.46,40.49,15582.0,34.0104,34.0356,34.002,34.0272,15582.0
2015-07-15 11:10:00,40.49,40.52,40.48,40.52,12053.0,34.0272,34.0524,34.0188,34.0524,12053.0
2015-07-15 11:15:00,40.52,40.53,40.45,40.49,35309.0,34.0524,34.0608,33.9936,34.0272,35309.0
2015-07-15 11:20:00,40.49,40.52,40.49,40.52,4902.0,34.0272,34.0524,34.0272,34.0524,4902.0
2015-07-15 11:25:00,40.51,40.51,40.48,40.48,9271.0,34.044,34.044,34.0188,34.0188,9271.0
2015-07-15 11:30:00,40.46,40.48,40.46,40.47,2800.0,34.002,34.0188,34.002,34.0104,2800.0
2015-07-15 11:35:00,40.47,40.48,40.46,40.47,6994.0,34.0104,34.0188,34.002,34.0104,6994.0
2015-07-15 11:40:00,40.48,40.48,40.46,40.47,9000.0,34.0188,34.0188,34.002,34.0104,9000.0
2015-07-15 11:45:00,40.46,40.46,40.41,40.41,8276.0,34.002,34.002,33.96,33.96,8276.0
2015-07-15 11:50:00,40.41,40.43,40.39,40.43,7450.0,33.96,33.9768,33.9432,33.9768,7450.0
2015-07-15 11:55:00,40.43,40.46,40.42,40.45,4790.0,33.9768,34.002,33.9684,33.9936,4790.0
2015-07-15 12:00:00,40.45,40.45,40.45,40.45,600.0,33.9936,33.9936,33.9936,33.9936,600.0
2015-07-15 12:05:00,40.45,40.46,40.44,40.45,7789.0,33.9936,34.002,33.9852,33.9936,7789.0
2015-07-15 12:10:00,40.45,40.47,40.45,40.45,4156.0,33.9936,34.0104,33.9936,33.9936,4156.0
2015-07-15 12:15:00,40.45,40.45,40.45,40.45,4100.0,33.9936,33.9936,33.9936,33.9936,4100.0
2015-07-15 12:20:00,40.45,40.46,40.45,40.45,2892.0,33.9936,34.002,33.9936,33.9936,2892.0
2015-07-15 12:25:00,40.45,40.45,40.45,40.45,1100.0,33.9936,33.9936,33.9936,33.9936,1100.0
2015-07-15 12:30:00,40.46,40.46,40.45,40.45,10129.0,34.002,34.002,33.9936,33.9936,10129.0
2015-07-15 12:35:00,40.46,40.47,40.46,40.47,3663.0,34.002,34.0104,34.002,34.0104,3663.0
2015-07-15 12:40:00,40.46,40.47,40.45,40.47,7695.0,34.002,34.0104,33.9936,34.0104,7695.0
2015-07-15 12:45:00,40.48,40.5,40.47,40.47,8521.0,34.0188,34.0356,34.0104,34.0104,8521.0
2015-07-15 12:50:00,40.47,40.47,40.45,40.47,7771.0,34.0104,34.0104,33.9936,34.0104,7771.0
2015-07-15 12:55:00,40.47,40.47,40.46,40.46,2079.0,34.0104,34.0104,34.002,34.002,2079.0
2015-07-15 13:00:00,40.46,40.46,40.45,40.46,2897.0,34.002,34.002,33.9936,34.002,2897.0
2015-07-15 13:05:00,40.45,40.48,40.45,40.47,5003.0,33.9936,34.0188,33.9936,34.0104,5003.0
2015-07-15 13:10:00,40.46,40.5,40.45,40.49,4025.0,34.002,34.0356,33.9936,34.0272,4025.0
2015-07-15 13:15:00,40.49,40.49,40.48,40.48,2513.0,34.0272,34.0272,34.0188,34.0188,2513.0
2015-07-15 13:20:00,40.48,40.48,40.46,40.46,1900.0,34.0188,34.0188,34.002,34.002,1900.0
2015-07-15 13:25:00,40.47,40.48,40.46,40.48,6566.0,34.0104,34.0188,34.002,34.0188,6566.0
2015-07-15 13:30:00,40.48,40.48,40.46,40.48,76301.0,34.0188,34.0188,34.002,34.0188,76301.0
2015-07-15 13:35:00,40.48,40.48,40.46,40.47,3584.0,34.0188,34.0188,34.002,34.0104,3584.0
2015-07-15 13:40:00,40.48,40.48,40.46,40.46,3901.0,34.0188,34.0188,34.002,34.002,3901.0
2015-07-15 13:45:00,40.46,40.46,40.45,40.45,2300.0,34.002,34.002,33.9936,33.9936,2300.0
2015-07-15 13:50:00,40.46,40.47,40.44,40.47,10434.0,34.002,34.0104,33.9852,34.0104,10434.0
2015-07-15 13:55:00,40.47,40.47,40.46,40.46,930.0,34.0104,34.0104,34.002,34.002,930.0
2015-07-15 14:00:00,40.46,40.47,40.46,40.46,1501.0,34.002,34.0104,34.002,34.002,1501.0
2015-07-15 14:05:00,40.46,40.46,40.43,40.45,11410.0,34.002,34.002,33.9768,33.9936,11410.0
2015-07-15 14:10:00,40.46,40.48,40.46,40.47,1900.0,34.002,34.0188,34.002,34.0104,1900.0
2015-07-15 14:15:00,40.46,40.46,40.44,40.46,4548.0,34.002,34.002,33.9852,34.002,4548.0
2015-07-15 14:20:00,40.45,40.46,40.45,40.46,7952.0,33.9936,34.002,33.9936,34.002,7952.0
2015-07-15 14:25:00,40.47,40.47,40.45,40.47,5119.0,34.0104,34.0104,33.9936,34.0104,5119.0
2015-07-15 14:30:00,40.46,40.47,40.45,40.47,5883.0,34.002,34.0104,33.9936,34.0104,5883.0
2015-07-15 14:35:00,40.46,40.47,40.44,40.45,22087.0,34.002,34.0104,33.9852,33.9936,22087.0
2015-07-15 14:40:00,40.45,40.45,40.4,40.42,23592.0,33.9936,33.9936,33.9516,33.9684,23592.0
2015-07-15 14:45:00,40.42,40.43,40.39,40.41,15381.0,33.9684,33.9768,33.9432,33.96,15381.0
2015-07-15 14:50:00,40.41,40.42,40.4,40.42,12831.0,33.96,33.9684,33.9516,33.9684,12831.0
2015-07-15 14:55:00,40.42,40.46,40.41,40.46,13196.0,33.9684,34.002,33.96,34.002,13196.0
2015-07-15 15:00:00,40.45,40.47,40.44,40.46,17900.0,33.9936,34.0104,33.9852,34.002,17900.0
2015-07-15 15:05:00,40.45,40.45,40.43,40.45,13006.0,33.9936,33.9936,33.9768,33.9936,13006.0
2015-07-15 15:10:00,40.44,40.45,40.43,40.45,23909.0,33.9852,33.9936,33.9768,33.9936,23909.0
2015-07-15 15:15:00,40.45,40.45,40.43,40.45,28856.0,33.9936,33.9936,33.9768,33.9936,28856.0
2015-07-15 15:20:00,40.45,40.45,40.42,40.43,18818.0,33.9936,33.9936,33.9684,33.9768,18818.0
2015-07-15 15:25:00,40.43,40.46,40.43,40.45,10888.0,33.9768,34.002,33.9768,33.9936,10888.0
2015-07-15 15:30:00,40.45,40.46,40.44,40.44,15695.0,33.9936,34.002,33.9852,33.9852,15695.0
2015-07-15 15:35:00,40.44,40.44,40.4,40.4,28162.0,33.9852,33.9852,33.9516,33.9516,28162.0
2015-07-15 15:40:00,40.41,40.41,40.36,40.4,29884.0,33.96,33.96,33.9179,33.9516,29884.0
2015-07-15 15:45:00,40.4,40.42,40.38,40.41,41496.0,33.9516,33.9684,33.9348,33.96,41496.0
2015-07-15 15:50:00,40.4,40.41,40.4,40.41,24298.0,33.9516,33.96,33.9516,33.96,24298.0
2015-07-15 15:55:00,40.41,40.42,40.4,40.42,66963.0,33.96,33.9684,33.9516,33.9684,66963.0
2015-07-16 09:30:00,40.59,40.7,40.47,40.7,14879.0,34.1112,34.2037,34.0104,34.2037,14879.0
2015-07-16 09:35:00,40.71,40.75,40.68,40.69,10356.0,34.2121,34.2457,34.1869,34.1953,10356.0
2015-07-16 09:40:00,40.69,40.75,40.68,40.73,1200.0,34.1953,34.2457,34.1869,34.2289,1200.0
2015-07-16 09:45:00,40.73,40.76,40.7,40.75,10350.0,34.2289,34.2541,34.2037,34.2457,10350.0
2015-07-16 09:50:00,40.75,40.79,40.75,40.76,8421.0,34.2457,34.2793,34.2457,34.2541,8421.0
2015-07-16 09:55:00,40.76,40.79,40.76,40.77,2491.0,34.2541,34.2793,34.2541,34.2625,2491.0
2015-07-16 10:00:00,40.76,40.77,40.7,40.72,16344.0,34.2541,34.2625,34.2037,34.2205,16344.0
2015-07-16 10:05:00,40.73,40.78,40.72,40.78,13944.0,34.2289,34.2709,34.2205,34.2709,13944.0
2015-07-16 10:10:00,40.78,40.8,40.76,40.76,6923.0,34.2709,34.2877,34.2541,34.2541,6923.0
2015-07-16 10:15:00,40.76,40.79,40.73,40.78,5425.0,34.2541,34.2793,34.2289,34.2709,5425.0
2015-07-16 10:20:00,40.78,40.8,40.78,40.79,9559.0,34.2709,34.2877,34.2709,34.2793,9559.0
2015-07-16 10:25:00,40.79,40.8,40.77,40.79,11094.0,34.2793,34.2877,34.2625,34.2793,11094.0
2015-07-16 10:30:00,40.79,40.8,40.77,40.8,4182.0,34.2793,34.2877,34.2625,34.2877,4182.0
2015-07-16 10:35:00,40.8,40.8,40.77,40.77,3486.0,34.2877,34.2877,34.2625,34.2625,3486.0
2015-07-16 10:40:00,40.77,40.78,40.76,40.77,3815.0,34.2625,34.2709,34.2541,34.2625,3815.0
2015-07-16 10:45:00,40.78,40.81,40.77,40.81,11673.0,34.2709,34.2961,34.2625,34.2961,11673.0
2015-07-16 10:50:00,40.8,40.81,40.8,40.8,2267.0,34.2877,34.2961,34.2877,34.2877,2267.0
2015-07-16 10:55:00,40.8,40.81,40.79,40.81,3300.0,34.2877,34.2961,34.2793,34.2961,3300.0
2015-07-16 11:00:00,40.81,40.81,40.79,40.8,6783.0,34.2961,34.2961,34.2793,34.2877,6783.0
2015-07-16 11:05:00,40.79,40.8,40.76,40.76,9358.0,34.2793,34.2877,34.2541,34.2541,9358.0
2015-07-16 11:10:00,40.76,40.76,40.73,40.73,22000.0,34.2541,34.2541,34.2289,34.2289,22000.0
2015-07-16 11:15:00,40.73,40.73,40.7,40.71,6204.0,34.2289,34.2289,34.2037,34.2121,6204.0
2015-07-16 11:20:00,40.71,40.71,40.7,40.71,1676.0,34.2121,34.2121,34.2037,34.2121,1676.0
2015-07-16 11:25:00,40.71,40.73,40.71,40.72,6514.0,34.2121,34.2289,34.2121,34.2205,6514.0
2015-07-16 11:30:00,40.72,40.72,40.71,40.72,12100.0,34.2205,34.2205,34.2121,34.2205,12100.0
2015-07-16 11:35:00,40.71,40.73,40.71,40.73,10979.0,34.2121,34.2289,34.2121,34.2289,10979.0
2015-07-16 11:40:00,40.74,40.75,40.72,40.75,10548.0,34.2373,34.2457,34.2205,34.2457,10548.0
2015-07-16 11:45:00,40.75,40.78,40.75,40.78,8269.0,34.2457,34.2709,34.2457,34.2709,8269.0
2015-07-16 11:50:00,40.77,40.78,40.77,40.78,2900.0,34.2625,34.2709,34.2625,34.2709,2900.0
2015-07-16 11:55:00,40.78,40.8,40.78,40.8,6700.0,34.2709,34.2877,34.2709,34.2877,6700.0
2015-07-16 12:00:00,40.8,40.8,40.79,40.8,1800.0,34.2877,34.2877,34.2793,34.2877,1800.0
2015-07-16 12:05:00,40.8,40.8,40.79,40.8,4000.0,34.2877,34.2877,34.2793,34.2877,4000.0
2015-07-16 12:10:00,40.8,40.82,40.8,40.82,5600.0,34.2877,34.3045,34.2877,34.3045,5600.0
2015-07-16 12:15:00,40.82,40.83,40.82,40.83,4643.0,34.3045,34.3129,34.3045,34.3129,4643.0
2015-07-16 12:20:00,40.83,40.85,40.83,40.83,6621.0,34.3129,34.3297,34.3129,34.3129,6621.0
2015-07-16 12:25:00,40.83,40.83,40.81,40.83,9453.0,34.3129,34.3129,34.2961,34.3129,9453.0
2015-07-16 12:30:00,40.83,40.84,40.83,40.84,2573.0,34.3129,34.3213,34.3129,34.3213,2573.0
2015-07-16 12:35:00,40.84,40.86,40.83,40.86,7662.0,34.3213,34.3381,34.3129,34.3381,7662.0
2015-07-16 12:40:00,40.87,40.88,40.86,40.88,3000.0,34.3465,34.3549,34.3381,34.3549,3000.0
2015-07-16 12:45:00,40.88,40.89,40.86,40.87,12179.0,34.3549,34.3633,34.3381,34.3465,12179.0
2015-07-16 12:50:00,40.86,40.88,40.86,40.88,14997.0,34.3381,34.3549,34.3381,34.3549,14997.0
2015-07-16 12:55:00,40.88,40.89,40.85,40.86,4400.0,34.3549,34.3633,34.3297,34.3381,4400.0
2015-07-16 13:00:00,40.86,40.88,40.85,40.88,7771.0,34.3381,34.3549,34.3297,34.3549,7771.0
2015-07-16 13:05:00,40.87,40.89,40.87,40.88,2100.0,34.3465,34.3633,34.3465,34.3549,2100.0
2015-07-16 13:10:00,40.89,40.91,40.88,40.9,14532.0,34.3633,34.3802,34.3549,34.3718,14532.0
2015-07-16 13:15:00,40.9,40.92,40.89,40.92,15806.0,34.3718,34.3886,34.3633,34.3886,15806.0
2015-07-16 13:20:00,40.91,40.92,40.91,40.91,10667.0,34.3802,34.3886,34.3802,34.3802,10667.0
2015-07-16 13:25:00,40.91,40.92,40.91,40.91,13568.0,34.3802,34.3886,34.3802,34.3802,13568.0
2015-07-16 13:30:00,40.91,40.92,40.91,40.91,4100.0,34.3802,34.3886,34.3802,34.3802,4100.0
2015-07-16 13:35:00,40.91,40.92,40.88,40.89,61777.0,34.3802,34.3886,34.3549,34.3633,61777.0
2015-07-16 13:40:00,40.88,40.89,40.84,40.84,16950.0,34.3549,34.3633,34.3213,34.3213,16950.0
2015-07-16 13:45:00,40.85,40.86,40.82,40.83,46567.0,34.3297,34.3381,34.3045,34.3129,46567.0
2015-07-16 13:50:00,40.83,40.85,40.82,40.82,53847.0,34.3129,34.3297,34.3045,34.3045,53847.0
2015-07-16 13:55:00,40.83,40.83,40.77,40.78,20403.0,34.3129,34.3129,34.2625,34.2709,20403.0
2015-07-16 14:00:00,40.78,40.8,40.73,40.75,132508.0,34.2709,34.2877,34.2289,34.2457,132508.0
2015-07-16 14:05:00,40.75,40.76,40.74,40.75,12443.0,34.2457,34.2541,34.2373,34.2457,12443.0
2015-07-16 14:10:00,40.74,40.75,40.73,40.73,8118.0,34.2373,34.2457,34.2289,34.2289,8118.0
2015-07-16 14:15:00,40.73,40.74,40.7,40.7,35946.0,34.2289,34.2373,34.2037,34.2037,35946.0
2015-07-16 14:20:00,40.7,40.72,40.7,40.7,19658.0,34.2037,34.2205,34.2037,34.2037,19658.0
2015-07-16 14:25:00,40.7,40.72,40.7,40.72,15449.0,34.2037,34.2205,34.2037,34.2205,15449.0
2015-07-16 14:30:00,40.72,40.76,40.7,40.76,18141.0,34.2205,34.2541,34.2037,34.2541,18141.0
2015-07-16 14:35:00,40.76,40.79,40.75,40.79,3938.0,34.2541,34.2793,34.2457,34.2793,3938.0
2015-07-16 14:40:00,40.79,40.81,40.79,40.81,3004.0,34.2793,34.2961,34.2793,34.2961,3004.0
2015-07-16 14:45:00,40.81,40.82,40.8,40.82,5878.0,34.2961,34.3045,34.2877,34.3045,5878.0
2015-07-16 14:50:00,40.81,40.82,40.8,40.81,8976.0,34.2961,34.3045,34.2877,34.2961,8976.0
2015-07-16 14:55:00,40.81,40.83,40.81,40.83,7810.0,34.2961,34.3129,34.2961,34.3129,7810.0
2015-07-16 15:00:00,40.82,40.83,40.81,40.82,8329.0,34.3045,34.3129,34.2961,34.3045,8329.0
2015-07-16 15:05:00,40.81,40.82,40.79,40.79,8484.0,34.2961,34.3045,34.2793,34.2793,8484.0
2015-07-16 15:10:00,40.79,40.82,40.79,40.8,15500.0,34.2793,34.3045,34.2793,34.2877,15500.0
2015-07-16 15:15:00,40.8,40.8,40.78,40.78,8924.0,34.2877,34.2877,34.2709,34.2709,8924.0
2015-07-16 15:20:00,40.78,40.8,40.77,40.79,9995.0,34.2709,34.2877,34.2625,34.2793,9995.0
2015-07-16 15:25:00,40.79,40.81,40.78,40.81,6121.0,34.2793,34.2961,34.2709,34.2961,6121.0
2015-07-16 15:30:00,40.8,40.81,40.78,40.78,23457.0,34.2877,34.2961,34.2709,34.2709,23457.0
2015-07-16 15:35:00,40.79,40.79,40.77,40.77,10238.0,34.2793,34.2793,34.2625,34.2625,10238.0
2015-07-16 15:40:00,40.77,40.78,40.76,40.76,8044.0,34.2625,34.2709,34.2541,34.2541,8044.0
2015-07-16 15:45:00,40.76,40.76,40.74,40.74,18357.0,34.2541,34.2541,34.2373,34.2373,18357.0
2015-07-16 15:50:00,40.74,40.75,40.74,40.75,13517.0,34.2373,34.2457,34.2373,34.2457,13517.0
2015-07-16 15:55:00,40.75,40.76,40.74,40.76,49399.0,34.2457,34.2541,34.2373,34.2541,49399.0
2015-07-17 09:30:00,40.93,40.93,40.7,40.87,58294.0,34.397,34.397,34.2037,34.3465,58294.0
2015-07-17 09:35:00,40.83,40.83,40.73,40.78,9340.0,34.3129,34.3129,34.2289,34.2709,9340.0
2015-07-17 09:40:00,40.8,40.85,40.8,40.8,4915.0,34.2877,34.3297,34.2877,34.2877,4915.0
2015-07-17 09:45:00,40.81,40.84,40.79,40.83,6398.0,34.2961,34.3213,34.2793,34.3129,6398.0
2015-07-17 09:50:00,40.85,40.86,40.83,40.84,6320.0,34.3297,34.3381,34.3129,34.3213,6320.0
2015-07-17 09:55:00,40.84,40.86,40.84,40.85,4707.0,34.3213,34.3381,34.3213,34.3297,4707.0
2015-07-17 10:00:00,40.87,40.88,40.83,40.85,9659.0,34.3465,34.3549,34.3129,34.3297,9659.0
2015-07-17 10:05:00,40.85,40.85,40.8,40.8,14125.0,34.3297,34.3297,34.2877,34.2877,14125.0
2015-07-17 10:10:00,40.8,40.83,40.79,40.81,20967.0,34.2877,34.3129,34.2793,34.2961,20967.0
2015-07-17 10:15:00,40.81,40.83,40.8,40.82,10540.0,34.2961,34.3129,34.2877,34.3045,10540.0
2015-07-17 10:20:00,40.82,40.83,40.79,40.83,12509.0,34.3045,34.3129,34.2793,34.3129,12509.0
2015-07-17 10:25:00,40.82,40.83,40.8,40.82,10350.0,34.3045,34.3129,34.2877,34.3045,10350.0
2015-07-17 10:30:00,40.82,40.82,40.81,40.81,1700.0,34.3045,34.3045,34.2961,34.2961,1700.0
2015-07-17 10:35:00,40.81,40.82,40.79,40.81,11707.0,34.2961,34.3045,34.2793,34.2961,11707.0
2015-07-17 10:40:00,40.81,40.84,40.8,40.82,10247.0,34.2961,34.3213,34.2877,34.3045,10247.0
2015-07-17 10:45:00,40.83,40.85,40.8,40.81,9531.0,34.3129,34.3297,34.2877,34.2961,9531.0
2015-07-17 10:50:00,40.81,40.82,40.77,40.78,21300.0,34.2961,34.3045,34.2625,34.2709,21300.0
2015-07-17 10:55:00,40.77,40.78,40.75,40.77,29113.0,34.2625,34.2709,34.2457,34.2625,29113.0
2015-07-17 11:00:00,40.76,40.78,40.76,40.77,23572.0,34.2541,34.2709,34.2541,34.2625,23572.0
2015-07-17 11:05:00,40.77,40.78,40.75,40.76,20462.0,34.2625,34.2709,34.2457,34.2541,20462.0
2015-07-17 11:10:00,40.76,40.77,40.76,40.77,3452.0,34.2541,34.2625,34.2541,34.2625,3452.0
2015-07-17 11:15:00,40.76,40.78,40.76,40.77,26744.0,34.2541,34.2709,34.2541,34.2625,26744.0
2015-07-17 11:20:00,40.78,40.8,40.78,40.8,4955.0,34.2709,34.2877,34.2709,34.2877,4955.0
2015-07-17 11:25:00,40.79,40.81,40.78,40.8,17406.0,34.2793,34.2961,34.2709,34.2877,17406.0
2015-07-17 11:30:00,40.8,40.82,40.8,40.82,10778.0,34.2877,34.3045,34.2877,34.3045,10778.0
2015-07-17 11:35:00,40.82,40.82,40.81,40.81,3628.0,34.3045,34.3045,34.2961,34.2961,3628.0
2015-07-17 11:40:00,40.82,40.82,40.81,40.81,3235.0,34.3045,34.3045,34.2961,34.2961,3235.0
2015-07-17 11:45:00,40.81,40.83,40.8,40.8,11901.0,34.2961,34.3129,34.2877,34.2877,11901.0
2015-07-17 11:50:00,40.81,40.82,40.81,40.82,2213.0,34.2961,34.3045,34.2961,34.3045,2213.0
2015-07-17 11:55:00,40.81,40.82,40.79,40.8,10756.0,34.2961,34.3045,34.2793,34.2877,10756.0
2015-07-17 12:00:00,40.8,40.82,40.8,40.81,9837.0,34.2877,34.3045,34.2877,34.2961,9837.0
2015-07-17 12:05:00,40.81,40.81,40.79,40.79,5060.0,34.2961,34.2961,34.2793,34.2793,5060.0
2015-07-17 12:10:00,40.8,40.81,40.8,40.8,3660.0,34.2877,34.2961,34.2877,34.2877,3660.0
2015-07-17 12:15:00,40.8,40.81,40.8,40.8,2200.0,34.2877,34.2961,34.2877,34.2877,2200.0
2015-07-17 12:20:00,40.8,40.81,40.78,40.78,13418.0,34.2877,34.2961,34.2709,34.2709,13418.0
2015-07-17 12:25:00,40.78,40.79,40.78,40.78,900.0,34.2709,34.2793,34.2709,34.2709,900.0
2015-07-17 12:30:00,40.78,40.8,40.77,40.77,9136.0,34.2709,34.2877,34.2625,34.2625,9136.0
2015-07-17 12:35:00,40.78,40.79,40.78,40.79,2015.0,34.2709,34.2793,34.2709,34.2793,2015.0
2015-07-17 12:40:00,40.79,40.79,40.78,40.79,2400.0,34.2793,34.2793,34.2709,34.2793,2400.0
2015-07-17 12:45:00,40.79,40.79,40.78,40.78,2382.0,34.2793,34.2793,34.2709,34.2709,2382.0
2015-07-17 12:50:00,40.79,40.79,40.77,40.77,5291.0,34.2793,34.2793,34.2625,34.2625,5291.0
2015-07-17 12:55:00,40.76,40.77,40.76,40.76,1738.0,34.2541,34.2625,34.2541,34.2541,1738.0
2015-07-17 13:00:00,40.76,40.78,40.76,40.77,5452.0,34.2541,34.2709,34.2541,34.2625,5452.0
2015-07-17 13:05:00,40.78,40.79,40.78,40.79,2687.0,34.2709,34.2793,34.2709,34.2793,2687.0
2015-07-17 13:10:00,40.79,40.8,40.78,40.79,5808.0,34.2793,34.2877,34.2709,34.2793,5808.0
2015-07-17 13:15:00,40.79,40.79,40.78,40.78,1700.0,34.2793,34.2793,34.2709,34.2709,1700.0
2015-07-17 13:20:00,40.79,40.8,40.78,40.78,6816.0,34.2793,34.2877,34.2709,34.2709,6816.0
2015-07-17 13:25:00,40.78,40.79,40.71,40.71,7321.0,34.2709,34.2793,34.2121,34.2121,7321.0
2015-07-17 13:30:00,40.71,40.72,40.71,40.72,1423.0,34.2121,34.2205,34.2121,34.2205,1423.0
2015-07-17 13:35:00,40.72,40.74,40.71,40.74,4437.0,34.2205,34.2373,34.2121,34.2373,4437.0
2015-07-17 13:40:00,40.74,40.74,40.72,40.73,4725.0,34.2373,34.2373,34.2205,34.2289,4725.0
2015-07-17 13:45:00,40.73,40.74,40.72,40.73,1915.0,34.2289,34.2373,34.2205,34.2289,1915.0
2015-07-17 13:50:00,40.73,40.75,40.72,40.75,11372.0,34.2289,34.2457,34.2205,34.2457,11372.0
2015-07-17 13:55:00,40.74,40.75,40.73,40.74,4911.0,34.2373,34.2457,34.2289,34.2373,4911.0
2015-07-17 14:00:00,40.75,40.75,40.74,40.74,10825.0,34.2457,34.2457,34.2373,34.2373,10825.0
2015-07-17 14:05:00,40.74,40.76,40.74,40.76,5052.0,34.2373,34.2541,34.2373,34.2541,5052.0
2015-07-17 14:10:00,40.75,40.76,40.75,40.76,1900.0,34.2457,34.2541,34.2457,34.2541,1900.0
2015-07-17 14:15:00,40.76,40.76,40.75,40.75,3066.0,34.2541,34.2541,34.2457,34.2457,3066.0
2015-07-17 14:20:00,40.75,40.76,40.73,40.73,14678.0,34.2457,34.2541,34.2289,34.2289,14678.0
2015-07-17 14:25:00,40.73,40.76,40.73,40.75,6342.0,34.2289,34.2541,34.2289,34.2457,6342.0
2015-07-17 14:30:00,40.76,40.76,40.75,40.75,8600.0,34.2541,34.2541,34.2457,34.2457,8600.0
2015-07-17 14:35:00,40.76,40.76,40.75,40.75,8495.0,34.2541,34.2541,34.2457,34.2457,8495.0
2015-07-17 14:40:00,40.75,40.76,40.75,40.76,6088.0,34.2457,34.2541,34.2457,34.2541,6088.0
2015-07-17 14:45:00,40.75,40.78,40.75,40.77,7868.0,34.2457,34.2709,34.2457,34.2625,7868.0
2015-07-17 14:50:00,40.77,40.78,40.76,40.77,8508.0,34.2625,34.2709,34.2541,34.2625,8508.0
2015-07-17 14:55:00,40.76,40.78,40.76,40.76,15519.0,34.2541,34.2709,34.2541,34.2541,15519.0
2015-07-17 15:00:00,40.76,40.78,40.76,40.77,14021.0,34.2541,34.2709,34.2541,34.2625,14021.0
2015-07-17 15:05:00,40.76,40.77,40.75,40.76,16849.0,34.2541,34.2625,34.2457,34.2541,16849.0
2015-07-17 15:10:00,40.75,40.76,40.73,40.76,27561.0,34.2457,34.2541,34.2289,34.2541,27561.0
2015-07-17 15:15:00,40.76,40.76,40.75,40.75,9493.0,34.2541,34.2541,34.2457,34.2457,9493.0
2015-07-17 15:20:00,40.76,40.76,40.75,40.76,5244.0,34.2541,34.2541,34.2457,34.2541,5244.0
2015-07-17 15:25:00,40.75,40.76,40.75,40.76,6423.0,34.2457,34.2541,34.2457,34.2541,6423.0
2015-07-17 15:30:00,40.76,40.78,40.75,40.77,12639.0,34.2541,34.2709,34.2457,34.2625,12639.0
2015-07-17 15:35:00,40.78,40.79,40.77,40.78,9926.0,34.2709,34.2793,34.2625,34.2709,9926.0
2015-07-17 15:40:00,40.79,40.79,40.78,40.79,16186.0,34.2793,34.2793,34.2709,34.2793,16186.0
2015-07-17 15:45:00,40.78,40.8,40.78,40.79,20126.0,34.2709,34.2877,34.2709,34.2793,20126.0
2015-07-17 15:50:00,40.8,40.8,40.78,40.78,19361.0,34.2877,34.2877,34.2709,34.2709,19361.0
2015-07-17 15:55:00,40.78,40.79,40.76,40.76,50990.0,34.2709,34.2793,34.2541,34.2541,50990.0
2015-07-20 09:30:00,40.74,40.87,40.74,40.84,19223.0,34.2373,34.3465,34.2373,34.3213,19223.0
2015-07-20 09:35:00,40.8,40.82,40.77,40.8,4904.0,34.2877,34.3045,34.2625,34.2877,4904.0
2015-07-20 09:40:00,40.74,40.8,40.74,40.78,2146.0,34.2373,34.2877,34.2373,34.2709,2146.0
2015-07-20 09:45:00,40.77,40.77,40.72,40.73,7100.0,34.2625,34.2625,34.2205,34.2289,7100.0
2015-07-20 09:50:00,40.73,40.76,40.73,40.76,6765.0,34.2289,34.2541,34.2289,34.2541,6765.0
2015-07-20 09:55:00,40.75,40.75,40.72,40.73,9564.0,34.2457,34.2457,34.2205,34.2289,9564.0
2015-07-20 10:00:00,40.74,40.82,40.74,40.79,23918.0,34.2373,34.3045,34.2373,34.2793,23918.0
2015-07-20 10:05:00,40.78,40.81,40.76,40.8,7618.0,34.2709,34.2961,34.2541,34.2877,7618.0
2015-07-20 10:10:00,40.81,40.81,40.78,40.79,4402.0,34.2961,34.2961,34.2709,34.2793,4402.0
2015-07-20 10:15:00,40.78,40.81,40.78,40.8,1770.0,34.2709,34.2961,34.2709,34.2877,1770.0
2015-07-20 10:20:00,40.8,40.8,40.78,40.79,3793.0,34.2877,34.2877,34.2709,34.2793,3793.0
2015-07-20 10:25:00,40.79,40.8,40.79,40.79,4520.0,34.2793,34.2877,34.2793,34.2793,4520.0
2015-07-20 10:30:00,40.79,40.79,40.74,40.74,3100.0,34.2793,34.2793,34.2373,34.2373,3100.0
2015-07-20 10:35:00,40.74,40.74,40.72,40.72,3893.0,34.2373,34.2373,34.2205,34.2205,3893.0
2015-07-20 10:40:00,40.72,40.72,40.69,40.7,5900.0,34.2205,34.2205,34.1953,34.2037,5900.0
2015-07-20 10:45:00,40.7,40.7,40.69,40.7,400.0,34.2037,34.2037,34.1953,34.2037,400.0
2015-07-20 10:50:00,40.7,40.72,40.69,40.72,10798.0,34.2037,34.2205,34.1953,34.2205,10798.0
2015-07-20 10:55:00,40.71,40.78,40.7,40.78,16156.0,34.2121,34.2709,34.2037,34.2709,16156.0
2015-07-20 11:00:00,40.77,40.77,40.74,40.75,4461.0,34.2625,34.2625,34.2373,34.2457,4461.0
2015-07-20 11:05:00,40.76,40.79,40.76,40.79,5970.0,34.2541,34.2793,34.2541,34.2793,5970.0
2015-07-20 11:10:00,40.8,40.8,40.77,40.78,3084.0,34.2877,34.2877,34.2625,34.2709,3084.0
2015-07-20 11:15:00,40.79,40.8,40.72,40.73,7002.0,34.2793,34.2877,34.2205,34.2289,7002.0
2015-07-20 11:20:00,40.72,40.72,40.69,40.7,2200.0,34.2205,34.2205,34.1953,34.2037,2200.0
2015-07-20 11:25:00,40.7,40.73,40.67,40.68,11257.0,34.2037,34.2289,34.1785,34.1869,11257.0
2015-07-20 11:30:00,40.69,40.7,40.67,40.69,8275.0,34.1953,34.2037,34.1785,34.1953,8275.0
2015-07-20 11:35:00,40.7,40.74,40.68,40.74,13079.0,34.2037,34.2373,34.1869,34.2373,13079.0
2015-07-20 11:40:00,40.73,40.73,40.7,40.72,9425.0,34.2289,34.2289,34.2037,34.2205,9425.0
2015-07-20 11:45:00,40.72,40.73,40.72,40.73,1635.0,34.2205,34.2289,34.2205,34.2289,1635.0
2015-07-20 11:50:00,40.72,40.75,40.72,40.75,7235.0,34.2205,34.2457,34.2205,34.2457,7235.0
2015-07-20 11:55:00,40.74,40.79,40.73,40.78,7921.0,34.2373,34.2793,34.2289,34.2709,7921.0
2015-07-20 12:00:00,40.78,40.78,40.75,40.78,5197.0,34.2709,34.2709,34.2457,34.2709,5197.0
2015-07-20 12:05:00,40.79,40.8,40.79,40.8,1000.0,34.2793,34.2877,34.2793,34.2877,1000.0
2015-07-20 12:10:00,40.8,40.8,40.78,40.8,4976.0,34.2877,34.2877,34.2709,34.2877,4976.0
2015-07-20 12:15:00,40.8,40.81,40.8,40.81,3868.0,34.2877,34.2961,34.2877,34.2961,3868.0
2015-07-20 12:20:00,40.81,40.81,40.79,40.8,7865.0,34.2961,34.2961,34.2793,34.2877,7865.0
2015-07-20 12:25:00,40.81,40.81,40.8,40.8,600.0,34.2961,34.2961,34.2877,34.2877,600.0
2015-07-20 12:30:00,40.8,40.8,40.77,40.77,9222.0,34.2877,34.2877,34.2625,34.2625,9222.0
2015-07-20 12:35:00,40.77,40.79,40.77,40.78,7960.0,34.2625,34.2793,34.2625,34.2709,7960.0
2015-07-20 12:40:00,40.79,40.81,40.78,40.81,2500.0,34.2793,34.2961,34.2709,34.2961,2500.0
2015-07-20 12:45:00,40.81,40.81,40.78,40.8,15737.0,34.2961,34.2961,34.2709,34.2877,15737.0
2015-07-20 12:50:00,40.79,40.81,40.78,40.81,8359.0,34.2793,34.2961,34.2709,34.2961,8359.0
2015-07-20 12:55:00,40.8,40.81,40.79,40.8,4450.0,34.2877,34.2961,34.2793,34.2877,4450.0
2015-07-20 13:00:00,40.8,40.84,40.8,40.84,6081.0,34.2877,34.3213,34.2877,34.3213,6081.0
2015-07-20 13:05:00,40.84,40.84,40.83,40.83,400.0,34.3213,34.3213,34.3129,34.3129,400.0
2015-07-20 13:10:00,40.83,40.84,40.81,40.81,8932.0,34.3129,34.3213,34.2961,34.2961,8932.0
2015-07-20 13:15:00,40.81,40.82,40.81,40.82,1000.0,34.2961,34.3045,34.2961,34.3045,1000.0
2015-07-20 13:20:00,40.81,40.82,40.77,40.77,12404.0,34.2961,34.3045,34.2625,34.2625,12404.0
2015-07-20 13:25:00,40.77,40.78,40.76,40.77,4500.0,34.2625,34.2709,34.2541,34.2625,4500.0
2015-07-20 13:30:00,40.76,40.76,40.74,40.75,44842.0,34.2541,34.2541,34.2373,34.2457,44842.0
2015-07-20 13:35:00,40.75,40.76,40.73,40.75,59567.0,34.2457,34.2541,34.2289,34.2457,59567.0
2015-07-20 13:40:00,40.76,40.76,40.75,40.75,5409.0,34.2541,34.2541,34.2457,34.2457,5409.0
2015-07-20 13:45:00,40.75,40.76,40.73,40.73,28823.0,34.2457,34.2541,34.2289,34.2289,28823.0
2015-07-20 13:50:00,40.73,40.76,40.73,40.74,11053.0,34.2289,34.2541,34.2289,34.2373,11053.0
2015-07-20 13:55:00,40.75,40.76,40.74,40.75,6200.0,34.2457,34.2541,34.2373,34.2457,6200.0
2015-07-20 14:00:00,40.75,40.76,40.74,40.75,5017.0,34.2457,34.2541,34.2373,34.2457,5017.0
2015-07-20 14:05:00,40.74,40.74,40.73,40.73,10814.0,34.2373,34.2373,34.2289,34.2289,10814.0
2015-07-20 14:10:00,40.73,40.73,40.71,40.71,9362.0,34.2289,34.2289,34.2121,34.2121,9362.0
2015-07-20 14:15:00,40.71,40.71,40.68,40.69,7490.0,34.2121,34.2121,34.1869,34.1953,7490.0
2015-07-20 14:20:00,40.7,40.74,40.7,40.74,3899.0,34.2037,34.2373,34.2037,34.2373,3899.0
2015-07-20 14:25:00,40.74,40.78,40.74,40.76,10169.0,34.2373,34.2709,34.2373,34.2541,10169.0
2015-07-20 14:30:00,40.77,40.78,40.76,40.77,6643.0,34.2625,34.2709,34.2541,34.2625,6643.0
2015-07-20 14:35:00,40.77,40.78,40.75,40.75,8417.0,34.2625,34.2709,34.2457,34.2457,8417.0
2015-07-20 14:40:00,40.75,40.78,40.75,40.77,9084.0,34.2457,34.2709,34.2457,34.2625,9084.0
2015-07-20 14:45:00,40.77,40.78,40.77,40.77,5539.0,34.2625,34.2709,34.2625,34.2625,5539.0
2015-07-20 14:50:00,40.76,40.77,40.74,40.74,10335.0,34.2541,34.2625,34.2373,34.2373,10335.0
2015-07-20 14:55:00,40.74,40.74,40.72,40.73,13544.0,34.2373,34.2373,34.2205,34.2289,13544.0
2015-07-20 15:00:00,40.73,40.74,40.72,40.73,3014.0,34.2289,34.2373,34.2205,34.2289,3014.0
2015-07-20 15:05:00,40.73,40.74,40.72,40.74,11640.0,34.2289,34.2373,34.2205,34.2373,11640.0
2015-07-20 15:10:00,40.74,40.76,40.73,40.75,11011.0,34.2373,34.2541,34.2289,34.2457,11011.0
2015-07-20 15:15:00,40.74,40.74,40.68,40.68,15354.0,34.2373,34.2373,34.1869,34.1869,15354.0
2015-07-20 15:20:00,40.68,40.71,40.67,40.7,12088.0,34.1869,34.2121,34.1785,34.2037,12088.0
2015-07-20 15:25:00,40.71,40.71,40.69,40.71,6596.0,34.2121,34.2121,34.1953,34.2121,6596.0
2015-07-20 15:30:00,40.71,40.72,40.7,40.72,7620.0,34.2121,34.2205,34.2037,34.2205,7620.0
2015-07-20 15:35:00,40.72,40.77,40.71,40.73,38930.0,34.2205,34.2625,34.2121,34.2289,38930.0
2015-07-20 15:40:00,40.73,40.75,40.72,40.74,32079.0,34.2289,34.2457,34.2205,34.2373,32079.0
2015-07-20 15:45:00,40.74,40.78,40.74,40.76,35378.0,34.2373,34.2709,34.2373,34.2541,35378.0
2015-07-20 15:50:00,40.77,40.77,40.76,40.77,21506.0,34.2625,34.2625,34.2541,34.2625,21506.0
2015-07-20 15:55:00,40.77,40.82,40.76,40.79,137967.0,34.2625,34.3045,34.2541,34.2793,137967.0
2015-07-21 09:30:00,40.82,40.84,40.82,40.83,15221.0,34.3045,34.3213,34.3045,34.3129,15221.0
2015-07-21 09:35:00,40.85,40.87,40.83,40.85,4300.0,34.3297,34.3465,34.3129,34.3297,4300.0
2015-07-21 09:40:00,40.85,40.86,40.77,40.8,8499.0,34.3297,34.3381,34.2625,34.2877,8499.0
2015-07-21 09:45:00,40.8,40.82,40.76,40.82,5512.0,34.2877,34.3045,34.2541,34.3045,5512.0
2015-07-21 09:50:00,40.81,40.82,40.8,40.8,6312.0,34.2961,34.3045,34.2877,34.2877,6312.0
2015-07-21 09:55:00,40.8,40.81,40.78,40.8,5300.0,34.2877,34.2961,34.2709,34.2877,5300.0
2015-07-21 10:00:00,40.81,40.82,40.73,40.73,8342.0,34.2961,34.3045,34.2289,34.2289,8342.0
2015-07-21 10:05:00,40.74,40.75,40.69,40.69,4385.0,34.2373,34.2457,34.1953,34.1953,4385.0
2015-07-21 10:10:00,40.69,40.73,40.66,40.68,21238.0,34.1953,34.2289,34.1701,34.1869,21238.0
2015-07-21 10:15:00,40.67,40.72,40.66,40.71,8005.0,34.1785,34.2205,34.1701,34.2121,8005.0
2015-07-21 10:20:00,40.72,40.72,40.69,40.69,4721.0,34.2205,34.2205,34.1953,34.1953,4721.0
2015-07-21 10:25:00,40.7,40.74,40.69,40.74,12102.0,34.2037,34.2373,34.1953,34.2373,12102.0
2015-07-21 10:30:00,40.73,40.82,40.72,40.8,18998.0,34.2289,34.3045,34.2205,34.2877,18998.0
2015-07-21 10:35:00,40.8,40.81,40.79,40.79,11500.0,34.2877,34.2961,34.2793,34.2793,11500.0
2015-07-21 10:40:00,40.78,40.78,40.72,40.72,7400.0,34.2709,34.2709,34.2205,34.2205,7400.0
2015-07-21 10:45:00,40.72,40.73,40.67,40.68,14366.0,34.2205,34.2289,34.1785,34.1869,14366.0
2015-07-21 10:50:00,40.68,40.69,40.65,40.68,9992.0,34.1869,34.1953,34.1617,34.1869,9992.0
2015-07-21 10:55:00,40.68,40.7,40.66,40.66,13638.0,34.1869,34.2037,34.1701,34.1701,13638.0
2015-07-21 11:00:00,40.65,40.67,40.63,40.64,8100.0,34.1617,34.1785,34.1448,34.1533,8100.0
2015-07-21 11:05:00,40.65,40.65,40.6,40.61,9603.0,34.1617,34.1617,34.1196,34.128,9603.0
2015-07-21 11:10:00,40.61,40.63,40.6,40.61,6800.0,34.128,34.1448,34.1196,34.128,6800.0
2015-07-21 11:15:00,40.61,40.61,40.52,40.52,18018.0,34.128,34.128,34.0524,34.0524,18018.0
2015-07-21 11:20:00,40.52,40.53,40.48,40.48,29518.0,34.0524,34.0608,34.0188,34.0188,29518.0
2015-07-21 11:25:00,40.48,40.5,40.43,40.45,15833.0,34.0188,34.0356,33.9768,33.9936,15833.0
2015-07-21 11:30:00,40.44,40.5,40.43,40.48,14829.0,33.9852,34.0356,33.9768,34.0188,14829.0
2015-07-21 11:35:00,40.48,40.48,40.45,40.45,6409.0,34.0188,34.0188,33.9936,33.9936,6409.0
2015-07-21 11:40:00,40.45,40.45,40.39,40.39,11600.0,33.9936,33.9936,33.9432,33.9432,11600.0
2015-07-21 11:45:00,40.39,40.4,40.38,40.39,10800.0,33.9432,33.9516,33.9348,33.9432,10800.0
2015-07-21 11:50:00,40.39,40.39,40.37,40.37,8205.0,33.9432,33.9432,33.9263,33.9263,8205.0
2015-07-21 11:55:00,40.37,40.39,40.37,40.37,12717.0,33.9263,33.9432,33.9263,33.9263,12717.0
2015-07-21 12:00:00,40.37,40.39,40.36,40.36,10451.0,33.9263,33.9432,33.9179,33.9179,10451.0
2015-07-21 12:05:00,40.36,40.36,40.34,40.34,6791.0,33.9179,33.9179,33.9011,33.9011,6791.0
2015-07-21 12:10:00,40.34,40.34,40.31,40.32,11740.0,33.9011,33.9011,33.8759,33.8843,11740.0
2015-07-21 12:15:00,40.32,40.32,40.27,40.27,12931.0,33.8843,33.8843,33.8423,33.8423,12931.0
2015-07-21 12:20:00,40.27,40.32,40.26,40.32,10847.0,33.8423,33.8843,33.8339,33.8843,10847.0
2015-07-21 12:25:00,40.31,40.32,40.3,40.31,9808.0,33.8759,33.8843,33.8675,33.8759,9808.0
2015-07-21 12:30:00,40.32,40.34,40.31,40.32,12796.0,33.8843,33.9011,33.8759,33.8843,12796.0
2015-07-21 12:35:00,40.32,40.33,40.26,40.27,5971.0,33.8843,33.8927,33.8339,33.8423,5971.0
2015-07-21 12:40:00,40.27,40.28,40.27,40.28,2560.0,33.8423,33.8507,33.8423,33.8507,2560.0
2015-07-21 12:45:00,40.28,40.28,40.27,40.27,2200.0,33.8507,33.8507,33.8423,33.8423,2200.0
2015-07-21 12:50:00,40.27,40.28,40.24,40.24,15694.0,33.8423,33.8507,33.8171,33.8171,15694.0
2015-07-21 12:55:00,40.24,40.24,40.22,40.22,6141.0,33.8171,33.8171,33.8003,33.8003,6141.0
2015-07-21 13:00:00,40.22,40.23,40.18,40.19,10534.0,33.8003,33.8087,33.7667,33.7751,10534.0
2015-07-21 13:05:00,40.2,40.23,40.16,40.23,14412.0,33.7835,33.8087,33.7499,33.8087,14412.0
2015-07-21 13:10:00,40.23,40.23,40.2,40.21,6316.0,33.8087,33.8087,33.7835,33.7919,6316.0
2015-07-21 13:15:00,40.22,40.25,40.21,40.25,5923.0,33.8003,33.8255,33.7919,33.8255,5923.0
2015-07-21 13:20:00,40.25,40.28,40.24,40.27,6131.0,33.8255,33.8507,33.8171,33.8423,6131.0
2015-07-21 13:25:00,40.28,40.31,40.27,40.3,3430.0,33.8507,33.8759,33.8423,33.8675,3430.0
2015-07-21 13:30:00,40.31,40.32,40.24,40.24,12850.0,33.8759,33.8843,33.8171,33.8171,12850.0
2015-07-21 13:35:00,40.24,40.29,40.23,40.28,5600.0,33.8171,33.8591,33.8087,33.8507,5600.0
2015-07-21 13:40:00,40.27,40.31,40.27,40.3,4960.0,33.8423,33.8759,33.8423,33.8675,4960.0
2015-07-21 13:45:00,40.31,40.31,40.3,40.3,1600.0,33.8759,33.8759,33.8675,33.8675,1600.0
2015-07-21 13:50:00,40.31,40.34,40.3,40.34,7300.0,33.8759,33.9011,33.8675,33.9011,7300.0
2015-07-21 13:55:00,40.34,40.35,40.33,40.33,12020.0,33.9011,33.9095,33.8927,33.8927,12020.0
2015-07-21 14:00:00,40.33,40.33,40.31,40.31,3958.0,33.8927,33.8927,33.8759,33.8759,3958.0
2015-07-21 14:05:00,40.31,40.32,40.31,40.31,1901.0,33.8759,33.8843,33.8759,33.8759,1901.0
2015-07-21 14:10:00,40.31,40.33,40.31,40.33,6479.0,33.8759,33.8927,33.8759,33.8927,6479.0
2015-07-21 14:15:00,40.33,40.33,40.32,40.33,3209.0,33.8927,33.8927,33.8843,33.8927,3209.0
2015-07-21 14:20:00,40.33,40.33,40.29,40.31,16774.0,33.8927,33.8927,33.8591,33.8759,16774.0
2015-07-21 14:25:00,40.31,40.33,40.31,40.32,10222.0,33.8759,33.8927,33.8759,33.8843,10222.0
2015-07-21 14:30:00,40.32,40.34,40.31,40.33,5085.0,33.8843,33.9011,33.8759,33.8927,5085.0
2015-07-21 14:35:00,40.33,40.34,40.31,40.34,12740.0,33.8927,33.9011,33.8759,33.9011,12740.0
2015-07-21 14:40:00,40.34,40.35,40.34,40.35,7903.0,33.9011,33.9095,33.9011,33.9095,7903.0
2015-07-21 14:45:00,40.34,40.35,40.34,40.34,8190.0,33.9011,33.9095,33.9011,33.9011,8190.0
2015-07-21 14:50:00,40.34,40.35,40.34,40.35,5623.0,33.9011,33.9095,33.9011,33.9095,5623.0
2015-07-21 14:55:00,40.35,40.38,40.34,40.38,11339.0,33.9095,33.9348,33.9011,33.9348,11339.0
2015-07-21 15:00:00,40.39,40.4,40.39,40.4,29174.0,33.9432,33.9516,33.9432,33.9516,29174.0
2015-07-21 15:05:00,40.4,40.41,40.39,40.39,13090.0,33.9516,33.96,33.9432,33.9432,13090.0
2015-07-21 15:10:00,40.39,40.41,40.38,40.4,16270.0,33.9432,33.96,33.9348,33.9516,16270.0
2015-07-21 15:15:00,40.4,40.43,40.4,40.42,14472.0,33.9516,33.9768,33.9516,33.9684,14472.0
2015-07-21 15:20:00,40.43,40.43,40.41,40.41,7179.0,33.9768,33.9768,33.96,33.96,7179.0
2015-07-21 15:25:00,40.41,40.43,40.41,40.43,11289.0,33.96,33.9768,33.96,33.9768,11289.0
2015-07-21 15:30:00,40.43,40.44,40.42,40.43,8815.0,33.9768,33.9852,33.9684,33.9768,8815.0
2015-07-21 15:35:00,40.44,40.45,40.42,40.44,23152.0,33.9852,33.9936,33.9684,33.9852,23152.0
2015-07-21 15:40:00,40.45,40.45,40.42,40.43,30332.0,33.9936,33.9936,33.9684,33.9768,30332.0
2015-07-21 15:45:00,40.42,40.42,40.4,40.41,20009.0,33.9684,33.9684,33.9516,33.96,20009.0
2015-07-21 15:50:00,40.41,40.44,40.4,40.43,43219.0,33.96,33.9852,33.9516,33.9768,43219.0
2015-07-21 15:55:00,40.42,40.42,40.38,40.39,100286.0,33.9684,33.9684,33.9348,33.9432,100286.0
2015-07-22 09:30:00,40.35,40.54,40.35,40.48,21995.0,33.9095,34.0692,33.9095,34.0188,21995.0
2015-07-22 09:35:00,40.47,40.5,40.44,40.48,9335.0,34.0104,34.0356,33.9852,34.0188,9335.0
2015-07-22 09:40:00,40.46,40.46,40.39,40.43,10098.0,34.002,34.002,33.9432,33.9768,10098.0
2015-07-22 09:45:00,40.43,40.46,40.42,40.46,6090.0,33.9768,34.002,33.9684,34.002,6090.0
2015-07-22 09:50:00,40.44,40.44,40.38,40.39,16146.0,33.9852,33.9852,33.9348,33.9432,16146.0
2015-07-22 09:55:00,40.38,40.38,40.34,40.37,14193.0,33.9348,33.9348,33.9011,33.9263,14193.0
2015-07-22 10:00:00,40.38,40.4,40.36,40.38,10551.0,33.9348,33.9516,33.9179,33.9348,10551.0
2015-07-22 10:05:00,40.39,40.52,40.39,40.5,33760.0,33.9432,34.0524,33.9432,34.0356,33760.0
2015-07-22 10:10:00,40.5,40.53,40.5,40.51,11100.0,34.0356,34.0608,34.0356,34.044,11100.0
2015-07-22 10:15:00,40.52,40.59,40.52,40.54,15148.0,34.0524,34.1112,34.0524,34.0692,15148.0
2015-07-22 10:20:00,40.54,40.58,40.54,40.55,15256.0,34.0692,34.1028,34.0692,34.0776,15256.0
2015-07-22 10:25:00,40.54,40.54,40.49,40.49,28250.0,34.0692,34.0692,34.0272,34.0272,28250.0
2015-07-22 10:30:00,40.5,40.51,40.47,40.5,27088.0,34.0356,34.044,34.0104,34.0356,27088.0
2015-07-22 10:35:00,40.5,40.51,40.5,40.5,21327.0,34.0356,34.044,34.0356,34.0356,21327.0
2015-07-22 10:40:00,40.5,40.5,40.45,40.45,48355.0,34.0356,34.0356,33.9936,33.9936,48355.0
2015-07-22 10:45:00,40.45,40.45,40.42,40.43,11208.0,33.9936,33.9936,33.9684,33.9768,11208.0
2015-07-22 10:50:00,40.41,40.43,40.4,40.43,12170.0,33.96,33.9768,33.9516,33.9768,12170.0
2015-07-22 10:55:00,40.42,40.45,40.42,40.45,10993.0,33.9684,33.9936,33.9684,33.9936,10993.0
2015-07-22 11:00:00,40.44,40.44,40.39,40.4,6680.0,33.9852,33.9852,33.9432,33.9516,6680.0
2015-07-22 11:05:00,40.39,40.4,40.36,40.36,3839.0,33.9432,33.9516,33.9179,33.9179,3839.0
2015-07-22 11:10:00,40.35,40.35,40.29,40.29,7212.0,33.9095,33.9095,33.8591,33.8591,7212.0
2015-07-22 11:15:00,40.29,40.29,40.24,40.25,13649.0,33.8591,33.8591,33.8171,33.8255,13649.0
2015-07-22 11:20:00,40.27,40.27,40.22,40.23,5520.0,33.8423,33.8423,33.8003,33.8087,5520.0
2015-07-22 11:25:00,40.23,40.24,40.21,40.24,10600.0,33.8087,33.8171,33.7919,33.8171,10600.0
2015-07-22 11:30:00,40.23,40.26,40.23,40.25,12304.0,33.8087,33.8339,33.8087,33.8255,12304.0
2015-07-22 11:35:00,40.25,40.27,40.25,40.27,14039.0,33.8255,33.8423,33.8255,33.8423,14039.0
2015-07-22 11:40:00,40.27,40.27,40.25,40.26,18896.0,33.8423,33.8423,33.8255,33.8339,18896.0
2015-07-22 11:45:00,40.26,40.29,40.25,40.28,8480.0,33.8339,33.8591,33.8255,33.8507,8480.0
2015-07-22 11:50:00,40.28,40.29,40.28,40.28,1600.0,33.8507,33.8591,33.8507,33.8507,1600.0
2015-07-22 11:55:00,40.28,40.32,40.27,40.3,12207.0,33.8507,33.8843,33.8423,33.8675,12207.0
2015-07-22 12:00:00,40.3,40.31,40.29,40.3,8837.0,33.8675,33.8759,33.8591,33.8675,8837.0
2015-07-22 12:05:00,40.3,40.31,40.23,40.24,75052.0,33.8675,33.8759,33.8087,33.8171,75052.0
2015-07-22 12:10:00,40.24,40.24,40.16,40.16,9530.0,33.8171,33.8171,33.7499,33.7499,9530.0
2015-07-22 12:15:00,40.18,40.18,40.14,40.17,13117.0,33.7667,33.7667,33.7331,33.7583,13117.0
2015-07-22 12:20:00,40.18,40.18,40.16,40.17,2000.0,33.7667,33.7667,33.7499,33.7583,2000.0
2015-07-22 12:25:00,40.16,40.16,40.15,40.15,17319.0,33.7499,33.7499,33.7415,33.7415,17319.0
2015-07-22 12:30:00,40.15,40.16,40.15,40.15,11819.0,33.7415,33.7499,33.7415,33.7415,11819.0
2015-07-22 12:35:00,40.15,40.16,40.15,40.15,9808.0,33.7415,33.7499,33.7415,33.7415,9808.0
2015-07-22 12:40:00,40.15,40.23,40.15,40.19,22788.0,33.7415,33.8087,33.7415,33.7751,22788.0
2015-07-22 12:45:00,40.18,40.18,40.13,40.13,3718.0,33.7667,33.7667,33.7247,33.7247,3718.0
2015-07-22 12:50:00,40.13,40.16,40.13,40.16,8442.0,33.7247,33.7499,33.7247,33.7499,8442.0
2015-07-22 12:55:00,40.15,40.21,40.14,40.19,41922.0,33.7415,33.7919,33.7331,33.7751,41922.0
2015-07-22 13:00:00,40.2,40.21,40.19,40.19,4785.0,33.7835,33.7919,33.7751,33.7751,4785.0
2015-07-22 13:05:00,40.19,40.19,40.12,40.12,2946.0,33.7751,33.7751,33.7163,33.7163,2946.0
2015-07-22 13:10:00,40.12,40.21,40.12,40.2,20737.0,33.7163,33.7919,33.7163,33.7835,20737.0
2015-07-22 13:15:00,40.2,40.2,40.17,40.18,2532.0,33.7835,33.7835,33.7583,33.7667,2532.0
2015-07-22 13:20:00,40.18,40.18,40.11,40.12,6002.0,33.7667,33.7667,33.7078,33.7163,6002.0
2015-07-22 13:25:00,40.12,40.12,40.09,40.09,5200.0,33.7163,33.7163,33.691,33.691,5200.0
2015-07-22 13:30:00,40.1,40.18,40.09,40.17,12762.0,33.6994,33.7667,33.691,33.7583,12762.0
2015-07-22 13:35:00,40.17,40.17,40.16,40.16,2829.0,33.7583,33.7583,33.7499,33.7499,2829.0
2015-07-22 13:40:00,40.16,40.24,40.16,40.23,12070.0,33.7499,33.8171,33.7499,33.8087,12070.0
2015-07-22 13:45:00,40.22,40.23,40.17,40.17,6888.0,33.8003,33.8087,33.7583,33.7583,6888.0
2015-07-22 13:50:00,40.17,40.17,40.15,40.17,5467.0,33.7583,33.7583,33.7415,33.7583,5467.0
2015-07-22 13:55:00,40.15,40.17,40.14,40.14,7865.0,33.7415,33.7583,33.7331,33.7331,7865.0
2015-07-22 14:00:00,40.14,40.15,40.1,40.1,6549.0,33.7331,33.7415,33.6994,33.6994,6549.0
2015-07-22 14:05:00,40.1,40.12,40.1,40.11,8925.0,33.6994,33.7163,33.6994,33.7078,8925.0
2015-07-22 14:10:00,40.1,40.19,40.1,40.16,15267.0,33.6994,33.7751,33.6994,33.7499,15267.0
2015-07-22 14:15:00,40.16,40.19,40.15,40.19,14185.0,33.7499,33.7751,33.7415,33.7751,14185.0
2015-07-22 14:20:00,40.18,40.18,40.17,40.17,3642.0,33.7667,33.7667,33.7583,33.7583,3642.0
2015-07-22 14:25:00,40.17,40.18,40.17,40.17,8083.0,33.7583,33.7667,33.7583,33.7583,8083.0
2015-07-22 14:30:00,40.17,40.17,40.14,40.15,11865.0,33.7583,33.7583,33.7331,33.7415,11865.0
2015-07-22 14:35:00,40.15,40.15,40.14,40.14,2400.0,33.7415,33.7415,33.7331,33.7331,2400.0
2015-07-22 14:40:00,40.14,40.15,40.11,40.13,19457.0,33.7331,33.7415,33.7078,33.7247,19457.0
2015-07-22 14:45:00,40.13,40.15,40.13,40.15,6205.0,33.7247,33.7415,33.7247,33.7415,6205.0
2015-07-22 14:50:00,40.14,40.15,40.12,40.14,14837.0,33.7331,33.7415,33.7163,33.7331,14837.0
2015-07-22 14:55:00,40.14,40.14,40.13,40.14,700.0,33.7331,33.7331,33.7247,33.7331,700.0
2015-07-22 15:00:00,40.14,40.16,40.13,40.16,8886.0,33.7331,33.7499,33.7247,33.7499,8886.0
2015-07-22 15:05:00,40.16,40.18,40.15,40.18,15555.0,33.7499,33.7667,33.7415,33.7667,15555.0
2015-07-22 15:10:00,40.18,40.18,40.14,40.14,21374.0,33.7667,33.7667,33.7331,33.7331,21374.0
2015-07-22 15:15:00,40.14,40.17,40.13,40.15,20950.0,33.7331,33.7583,33.7247,33.7415,20950.0
2015-07-22 15:20:00,40.15,40.15,40.13,40.13,7042.0,33.7415,33.7415,33.7247,33.7247,7042.0
2015-07-22 15:25:00,40.13,40.16,40.13,40.16,24030.0,33.7247,33.7499,33.7247,33.7499,24030.0
2015-07-22 15:30:00,40.15,40.16,40.15,40.16,14392.0,33.7415,33.7499,33.7415,33.7499,14392.0
2015-07-22 15:35:00,40.15,40.17,40.13,40.16,45130.0,33.7415,33.7583,33.7247,33.7499,45130.0
2015-07-22 15:40:00,40.16,40.17,40.15,40.15,15753.0,33.7499,33.7583,33.7415,33.7415,15753.0
2015-07-22 15:45:00,40.15,40.17,40.14,40.16,61368.0,33.7415,33.7583,33.7331,33.7499,61368.0
2015-07-22 15:50:00,40.16,40.19,40.16,40.19,42504.0,33.7499,33.7751,33.7499,33.7751,42504.0
2015-07-22 15:55:00,40.18,40.23,40.18,40.22,69160.0,33.7667,33.8087,33.7667,33.8003,69160.0
2015-07-23 09:30:00,40.06,40.19,40.06,40.16,33739.0,33.6658,33.7751,33.6658,33.7499,33739.0
2015-07-23 09:35:00,40.16,40.23,40.13,40.23,7335.0,33.7499,33.8087,33.7247,33.8087,7335.0
2015-07-23 09:40:00,40.25,40.3,40.24,40.29,19361.0,33.8255,33.8675,33.8171,33.8591,19361.0
2015-07-23 09:45:00,40.3,40.4,40.3,40.37,49531.0,33.8675,33.9516,33.8675,33.9263,49531.0
2015-07-23 09:50:00,40.38,40.39,40.21,40.23,37355.0,33.9348,33.9432,33.7919,33.8087,37355.0
2015-07-23 09:55:00,40.22,40.22,40.18,40.22,13539.0,33.8003,33.8003,33.7667,33.8003,13539.0
2015-07-23 10:00:00,40.21,40.26,40.2,40.26,14158.0,33.7919,33.8339,33.7835,33.8339,14158.0
2015-07-23 10:05:00,40.26,40.27,40.2,40.23,15442.0,33.8339,33.8423,33.7835,33.8087,15442.0
2015-07-23 10:10:00,40.25,40.25,40.19,40.2,9520.0,33.8255,33.8255,33.7751,33.7835,9520.0
2015-07-23 10:15:00,40.19,40.26,40.19,40.25,58582.0,33.7751,33.8339,33.7751,33.8255,58582.0
2015-07-23 10:20:00,40.25,40.27,40.24,40.26,31392.0,33.8255,33.8423,33.8171,33.8339,31392.0
2015-07-23 10:25:00,40.26,40.31,40.24,40.3,54022.0,33.8339,33.8759,33.8171,33.8675,54022.0
2015-07-23 10:30:00,40.3,40.31,40.29,40.3,21862.0,33.8675,33.8759,33.8591,33.8675,21862.0
2015-07-23 10:35:00,40.3,40.3,40.25,40.25,29586.0,33.8675,33.8675,33.8255,33.8255,29586.0
2015-07-23 10:40:00,40.25,40.29,40.25,40.27,19934.0,33.8255,33.8591,33.8255,33.8423,19934.0
2015-07-23 10:45:00,40.26,40.28,40.23,40.28,13351.0,33.8339,33.8507,33.8087,33.8507,13351.0
2015-07-23 10:50:00,40.29,40.3,40.27,40.3,4629.0,33.8591,33.8675,33.8423,33.8675,4629.0
2015-07-23 10:55:00,40.31,40.31,40.26,40.27,12201.0,33.8759,33.8759,33.8339,33.8423,12201.0
2015-07-23 11:00:00,40.26,40.27,40.24,40.25,18363.0,33.8339,33.8423,33.8171,33.8255,18363.0
2015-07-23 11:05:00,40.25,40.26,40.22,40.24,12272.0,33.8255,33.8339,33.8003,33.8171,12272.0
2015-07-23 11:10:00,40.25,40.27,40.22,40.27,7771.0,33.8255,33.8423,33.8003,33.8423,7771.0
2015-07-23 11:15:00,40.27,40.27,40.24,40.26,8659.0,33.8423,33.8423,33.8171,33.8339,8659.0
2015-07-23 11:20:00,40.26,40.27,40.24,40.27,7148.0,33.8339,33.8423,33.8171,33.8423,7148.0
2015-07-23 11:25:00,40.27,40.28,40.24,40.26,12639.0,33.8423,33.8507,33.8171,33.8339,12639.0
2015-07-23 11:30:00,40.25,40.29,40.25,40.26,27996.0,33.8255,33.8591,33.8255,33.8339,27996.0
2015-07-23 11:35:00,40.27,40.27,40.22,40.22,11359.0,33.8423,33.8423,33.8003,33.8003,11359.0
2015-07-23 11:40:00,40.22,40.23,40.2,40.22,11617.0,33.8003,33.8087,33.7835,33.8003,11617.0
2015-07-23 11:45:00,40.22,40.22,40.19,40.22,28115.0,33.8003,33.8003,33.7751,33.8003,28115.0
2015-07-23 11:50:00,40.21,40.26,40.21,40.26,16972.0,33.7919,33.8339,33.7919,33.8339,16972.0
2015-07-23 11:55:00,40.26,40.27,40.24,40.27,15418.0,33.8339,33.8423,33.8171,33.8423,15418.0
2015-07-23 12:00:00,40.26,40.27,40.24,40.25,21300.0,33.8339,33.8423,33.8171,33.8255,21300.0
2015-07-23 12:05:00,40.25,40.26,40.24,40.26,9861.0,33.8255,33.8339,33.8171,33.8339,9861.0
2015-07-23 12:10:00,40.25,40.26,40.24,40.24,7490.0,33.8255,33.8339,33.8171,33.8171,7490.0
2015-07-23 12:15:00,40.25,40.26,40.24,40.25,18053.0,33.8255,33.8339,33.8171,33.8255,18053.0
2015-07-23 12:20:00,40.24,40.26,40.23,40.25,11599.0,33.8171,33.8339,33.8087,33.8255,11599.0
2015-07-23 12:25:00,40.25,40.26,40.24,40.26,11066.0,33.8255,33.8339,33.8171,33.8339,11066.0
2015-07-23 12:30:00,40.25,40.26,40.24,40.25,9383.0,33.8255,33.8339,33.8171,33.8255,9383.0
2015-07-23 12:35:00,40.25,40.25,40.21,40.21,15774.0,33.8255,33.8255,33.7919,33.7919,15774.0
2015-07-23 12:40:00,40.21,40.21,40.2,40.21,2700.0,33.7919,33.7919,33.7835,33.7919,2700.0
2015-07-23 12:45:00,40.21,40.22,40.2,40.2,11187.0,33.7919,33.8003,33.7835,33.7835,11187.0
2015-07-23 12:50:00,40.21,40.21,40.18,40.19,6618.0,33.7919,33.7919,33.7667,33.7751,6618.0
2015-07-23 12:55:00,40.19,40.19,40.16,40.18,4442.0,33.7751,33.7751,33.7499,33.7667,4442.0
2015-07-23 13:00:00,40.18,40.18,40.16,40.16,6475.0,33.7667,33.7667,33.7499,33.7499,6475.0
2015-07-23 13:05:00,40.16,40.17,40.12,40.13,5758.0,33.7499,33.7583,33.7163,33.7247,5758.0
2015-07-23 13:10:00,40.12,40.18,40.11,40.16,27253.0,33.7163,33.7667,33.7078,33.7499,27253.0
2015-07-23 13:15:00,40.16,40.17,40.15,40.17,18319.0,33.7499,33.7583,33.7415,33.7583,18319.0
2015-07-23 13:20:00,40.17,40.25,40.15,40.23,50777.0,33.7583,33.8255,33.7415,33.8087,50777.0
2015-07-23 13:25:00,40.23,40.26,40.23,40.26,25462.0,33.8087,33.8339,33.8087,33.8339,25462.0
2015-07-23 13:30:00,40.26,40.27,40.23,40.26,25319.0,33.8339,33.8423,33.8087,33.8339,25319.0
2015-07-23 13:35:00,40.26,40.31,40.25,40.31,17612.0,33.8339,33.8759,33.8255,33.8759,17612.0
2015-07-23 13:40:00,40.31,40.32,40.28,40.29,45522.0,33.8759,33.8843,33.8507,33.8591,45522.0
2015-07-23 13:45:00,40.29,40.41,40.28,40.41,27252.0,33.8591,33.96,33.8507,33.96,27252.0
2015-07-23 13:50:00,40.4,40.46,40.39,40.45,26468.0,33.9516,34.002,33.9432,33.9936,26468.0
2015-07-23 13:55:00,40.46,40.53,40.45,40.51,26349.0,34.002,34.0608,33.9936,34.044,26349.0
2015-07-23 14:00:00,40.51,40.54,40.5,40.52,17377.0,34.044,34.0692,34.0356,34.0524,17377.0
2015-07-23 14:05:00,40.52,40.55,40.5,40.55,36094.0,34.0524,34.0776,34.0356,34.0776,36094.0
2015-07-23 14:10:00,40.55,40.62,40.52,40.55,56196.0,34.0776,34.1364,34.0524,34.0776,56196.0
2015-07-23 14:15:00,40.54,40.58,40.54,40.55,13752.0,34.0692,34.1028,34.0692,34.0776,13752.0
2015-07-23 14:20:00,40.55,40.6,40.55,40.59,21795.0,34.0776,34.1196,34.0776,34.1112,21795.0
2015-07-23 14:25:00,40.59,40.62,40.59,40.62,47563.0,34.1112,34.1364,34.1112,34.1364,47563.0
2015-07-23 14:30:00,40.61,40.69,40.61,40.67,52730.0,34.128,34.1953,34.128,34.1785,52730.0
2015-07-23 14:35:00,40.66,40.67,40.64,40.65,28756.0,34.1701,34.1785,34.1533,34.1617,28756.0
2015-07-23 14:40:00,40.65,40.7,40.64,40.68,36305.0,34.1617,34.2037,34.1533,34.1869,36305.0
2015-07-23 14:45:00,40.68,40.72,40.67,40.7,56240.0,34.1869,34.2205,34.1785,34.2037,56240.0
2015-07-23 14:50:00,40.7,40.74,40.63,40.64,42081.0,34.2037,34.2373,34.1448,34.1533,42081.0
2015-07-23 14:55:00,40.64,40.76,40.63,40.7,45979.0,34.1533,34.2541,34.1448,34.2037,45979.0
2015-07-23 15:00:00,40.7,40.7,40.58,40.6,43473.0,34.2037,34.2037,34.1028,34.1196,43473.0
2015-07-23 15:05:00,40.6,40.63,40.59,40.63,31704.0,34.1196,34.1448,34.1112,34.1448,31704.0
2015-07-23 15:10:00,40.64,40.69,40.63,40.66,50716.0,34.1533,34.1953,34.1448,34.1701,50716.0
2015-07-23 15:15:00,40.66,40.77,40.66,40.75,50918.0,34.1701,34.2625,34.1701,34.2457,50918.0
2015-07-23 15:20:00,40.75,40.76,40.69,40.7,30146.0,34.2457,34.2541,34.1953,34.2037,30146.0
2015-07-23 15:25:00,40.7,40.73,40.67,40.68,60672.0,34.2037,34.2289,34.1785,34.1869,60672.0
2015-07-23 15:30:00,40.68,40.73,40.67,40.69,70899.0,34.1869,34.2289,34.1785,34.1953,70899.0
2015-07-23 15:35:00,40.69,40.72,40.68,40.72,59295.0,34.1953,34.2205,34.1869,34.2205,59295.0
2015-07-23 15:40:00,40.72,40.74,40.62,40.63,93348.0,34.2205,34.2373,34.1364,34.1448,93348.0
2015-07-23 15:45:00,40.63,40.69,40.61,40.67,80586.0,34.1448,34.1953,34.128,34.1785,80586.0
2015-07-23 15:50:00,40.67,40.68,40.55,40.55,124436.0,34.1785,34.1869,34.0776,34.0776,124436.0
2015-07-23 15:55:00,40.55,40.63,40.55,40.6,198896.0,34.0776,34.1448,34.0776,34.1196,198896.0
2015-07-24 09:30:00,41.01,41.49,40.99,41.38,45161.0,34.4642,34.8676,34.4474,34.7751,45161.0
2015-07-24 09:35:00,41.38,41.63,41.35,41.5,44503.0,34.7751,34.9852,34.7499,34.876,44503.0
2015-07-24 09:40:00,41.5,41.53,41.3,41.44,41509.0,34.876,34.9012,34.7079,34.8256,41509.0
2015-07-24 09:45:00,41.45,41.53,41.4,41.5,69664.0,34.834,34.9012,34.7919,34.876,69664.0
2015-07-24 09:50:00,41.51,41.54,41.48,41.51,56688.0,34.8844,34.9096,34.8592,34.8844,56688.0
2015-07-24 09:55:00,41.51,41.51,41.46,41.47,41751.0,34.8844,34.8844,34.8424,34.8508,41751.0
2015-07-24 10:00:00,41.49,41.51,41.4,41.48,35805.0,34.8676,34.8844,34.7919,34.8592,35805.0
2015-07-24 10:05:00,41.48,41.52,41.47,41.51,21167.0,34.8592,34.8928,34.8508,34.8844,21167.0
2015-07-24 10:10:00,41.51,41.51,41.47,41.49,30399.0,34.8844,34.8844,34.8508,34.8676,30399.0
2015-07-24 10:15:00,41.48,41.49,41.46,41.47,28788.0,34.8592,34.8676,34.8424,34.8508,28788.0
2015-07-24 10:20:00,41.47,41.49,41.46,41.46,25759.0,34.8508,34.8676,34.8424,34.8424,25759.0
2015-07-24 10:25:00,41.46,41.49,41.46,41.46,34791.0,34.8424,34.8676,34.8424,34.8424,34791.0
2015-07-24 10:30:00,41.46,41.46,41.44,41.45,10201.0,34.8424,34.8424,34.8256,34.834,10201.0
2015-07-24 10:35:00,41.44,41.49,41.44,41.48,32178.0,34.8256,34.8676,34.8256,34.8592,32178.0
2015-07-24 10:40:00,41.48,41.49,41.48,41.48,27800.0,34.8592,34.8676,34.8592,34.8592,27800.0
2015-07-24 10:45:00,41.48,41.49,41.34,41.34,46071.0,34.8592,34.8676,34.7415,34.7415,46071.0
2015-07-24 10:50:00,41.35,41.38,41.35,41.38,10707.0,34.7499,34.7751,34.7499,34.7751,10707.0
2015-07-24 10:55:00,41.38,41.39,41.36,41.39,15324.0,34.7751,34.7835,34.7583,34.7835,15324.0
2015-07-24 11:00:00,41.39,41.4,41.35,41.39,15071.0,34.7835,34.7919,34.7499,34.7835,15071.0
2015-07-24 11:05:00,41.39,41.4,41.36,41.36,11659.0,34.7835,34.7919,34.7583,34.7583,11659.0
2015-07-24 11:10:00,41.36,41.36,41.26,41.26,16101.0,34.7583,34.7583,34.6743,34.6743,16101.0
2015-07-24 11:15:00,41.27,41.27,41.18,41.2,35449.0,34.6827,34.6827,34.6071,34.6239,35449.0
2015-07-24 11:20:00,41.21,41.23,41.14,41.16,31115.0,34.6323,34.6491,34.5734,34.5903,31115.0
2015-07-24 11:25:00,41.16,41.18,41.15,41.18,36573.0,34.5903,34.6071,34.5818,34.6071,36573.0
2015-07-24 11:30:00,41.18,41.2,41.08,41.1,42692.0,34.6071,34.6239,34.523,34.5398,42692.0
2015-07-24 11:35:00,41.1,41.1,41.01,41.02,21458.0,34.5398,34.5398,34.4642,34.4726,21458.0
2015-07-24 11:40:00,41.02,41.02,40.97,41.02,45395.0,34.4726,34.4726,34.4306,34.4726,45395.0
2015-07-24 11:45:00,41.02,41.02,40.98,41.01,31101.0,34.4726,34.4726,34.439,34.4642,31101.0
2015-07-24 11:50:00,41.0,41.04,40.99,41.0,20081.0,34.4558,34.4894,34.4474,34.4558,20081.0
2015-07-24 11:55:00,41.01,41.04,40.97,41.04,20500.0,34.4642,34.4894,34.4306,34.4894,20500.0
2015-07-24 12:00:00,41.04,41.04,40.99,41.02,23401.0,34.4894,34.4894,34.4474,34.4726,23401.0
2015-07-24 12:05:00,41.02,41.02,41.0,41.01,10044.0,34.4726,34.4726,34.4558,34.4642,10044.0
2015-07-24 12:10:00,41.01,41.06,41.0,41.03,29265.0,34.4642,34.5062,34.4558,34.481,29265.0
2015-07-24 12:15:00,41.02,41.06,41.0,41.04,49631.0,34.4726,34.5062,34.4558,34.4894,49631.0
2015-07-24 12:20:00,41.04,41.06,41.03,41.04,7006.0,34.4894,34.5062,34.481,34.4894,7006.0
2015-07-24 12:25:00,41.04,41.04,40.99,41.0,9887.0,34.4894,34.4894,34.4474,34.4558,9887.0
2015-07-24 12:30:00,41.0,41.06,41.0,41.06,14988.0,34.4558,34.5062,34.4558,34.5062,14988.0
2015-07-24 12:35:00,41.06,41.12,41.06,41.12,5925.0,34.5062,34.5566,34.5062,34.5566,5925.0
2015-07-24 12:40:00,41.12,41.17,41.12,41.17,16661.0,34.5566,34.5987,34.5566,34.5987,16661.0
2015-07-24 12:45:00,41.16,41.16,41.12,41.14,13511.0,34.5903,34.5903,34.5566,34.5734,13511.0
2015-07-24 12:50:00,41.15,41.15,41.1,41.1,9118.0,34.5818,34.5818,34.5398,34.5398,9118.0
2015-07-24 12:55:00,41.1,41.1,41.08,41.08,7100.0,34.5398,34.5398,34.523,34.523,7100.0
2015-07-24 13:00:00,41.09,41.14,41.08,41.14,19467.0,34.5314,34.5734,34.523,34.5734,19467.0
2015-07-24 13:05:00,41.14,41.14,41.1,41.13,20046.0,34.5734,34.5734,34.5398,34.565,20046.0
2015-07-24 13:10:00,41.15,41.17,41.14,41.17,7736.0,34.5818,34.5987,34.5734,34.5987,7736.0
2015-07-24 13:15:00,41.17,41.23,41.16,41.23,13051.0,34.5987,34.6491,34.5903,34.6491,13051.0
2015-07-24 13:20:00,41.22,41.22,41.2,41.21,15477.0,34.6407,34.6407,34.6239,34.6323,15477.0
2015-07-24 13:25:00,41.2,41.21,41.15,41.16,19326.0,34.6239,34.6323,34.5818,34.5903,19326.0
2015-07-24 13:30:00,41.16,41.2,41.16,41.19,9227.0,34.5903,34.6239,34.5903,34.6155,9227.0
2015-07-24 13:35:00,41.2,41.22,41.18,41.2,18036.0,34.6239,34.6407,34.6071,34.6239,18036.0
2015-07-24 13:40:00,41.2,41.2,41.18,41.18,6371.0,34.6239,34.6239,34.6071,34.6071,6371.0
2015-07-24 13:45:00,41.18,41.19,41.15,41.17,15620.0,34.6071,34.6155,34.5818,34.5987,15620.0
2015-07-24 13:50:00,41.17,41.18,41.14,41.15,16241.0,34.5987,34.6071,34.5734,34.5818,16241.0
2015-07-24 13:55:00,41.14,41.15,41.08,41.09,10589.0,34.5734,34.5818,34.523,34.5314,10589.0
2015-07-24 14:00:00,41.09,41.16,41.08,41.15,26830.0,34.5314,34.5903,34.523,34.5818,26830.0
2015-07-24 14:05:00,41.14,41.15,41.07,41.07,23172.0,34.5734,34.5818,34.5146,34.5146,23172.0
2015-07-24 14:10:00,41.07,41.11,41.06,41.1,23486.0,34.5146,34.5482,34.5062,34.5398,23486.0
2015-07-24 14:15:00,41.09,41.09,41.07,41.08,10458.0,34.5314,34.5314,34.5146,34.523,10458.0
2015-07-24 14:20:00,41.08,41.08,41.06,41.06,10307.0,34.523,34.523,34.5062,34.5062,10307.0
2015-07-24 14:25:00,41.07,41.09,41.06,41.09,13479.0,34.5146,34.5314,34.5062,34.5314,13479.0
2015-07-24 14:30:00,41.08,41.09,41.04,41.04,14574.0,34.523,34.5314,34.4894,34.4894,14574.0
2015-07-24 14:35:00,41.05,41.11,41.04,41.11,29544.0,34.4978,34.5482,34.4894,34.5482,29544.0
2015-07-24 14:40:00,41.1,41.11,41.08,41.09,12056.0,34.5398,34.5482,34.523,34.5314,12056.0
2015-07-24 14:45:00,41.09,41.09,41.07,41.09,19727.0,34.5314,34.5314,34.5146,34.5314,19727.0
2015-07-24 14:50:00,41.09,41.09,41.05,41.07,13656.0,34.5314,34.5314,34.4978,34.5146,13656.0
2015-07-24 14:55:00,41.07,41.11,41.06,41.07,31392.0,34.5146,34.5482,34.5062,34.5146,31392.0
2015-07-24 15:00:00,41.08,41.11,41.06,41.11,23316.0,34.523,34.5482,34.5062,34.5482,23316.0
2015-07-24 15:05:00,41.11,41.11,41.07,41.09,21800.0,34.5482,34.5482,34.5146,34.5314,21800.0
2015-07-24 15:10:00,41.09,41.13,41.08,41.13,35928.0,34.5314,34.565,34.523,34.565,35928.0
2015-07-24 15:15:00,41.13,41.17,41.12,41.15,44620.0,34.565,34.5987,34.5566,34.5818,44620.0
2015-07-24 15:20:00,41.15,41.19,41.12,41.19,54744.0,34.5818,34.6155,34.5566,34.6155,54744.0
2015-07-24 15:25:00,41.19,41.21,41.14,41.14,37977.0,34.6155,34.6323,34.5734,34.5734,37977.0
2015-07-24 15:30:00,41.15,41.15,41.08,41.08,67851.0,34.5818,34.5818,34.523,34.523,67851.0
2015-07-24 15:35:00,41.09,41.09,41.06,41.08,18137.0,34.5314,34.5314,34.5062,34.523,18137.0
2015-07-24 15:40:00,41.07,41.13,41.07,41.11,88097.0,34.5146,34.565,34.5146,34.5482,88097.0
2015-07-24 15:45:00,41.11,41.17,41.1,41.17,70939.0,34.5482,34.5987,34.5398,34.5987,70939.0
2015-07-24 15:50:00,41.17,41.25,41.16,41.25,97794.0,34.5987,34.6659,34.5903,34.6659,97794.0
2015-07-24 15:55:00,41.24,41.28,41.16,41.17,189727.0,34.6575,34.6911,34.5903,34.5987,189727.0
2015-07-27 09:30:00,41.14,41.35,41.08,41.35,37232.0,34.5734,34.7499,34.523,34.7499,37232.0
2015-07-27 09:35:00,41.34,41.45,41.3,41.45,34105.0,34.7415,34.834,34.7079,34.834,34105.0
2015-07-27 09:40:00,41.43,41.53,41.42,41.53,29184.0,34.8172,34.9012,34.8088,34.9012,29184.0
2015-07-27 09:45:00,41.52,41.58,41.5,41.51,34865.0,34.8928,34.9432,34.876,34.8844,34865.0
2015-07-27 09:50:00,41.5,41.65,41.5,41.64,36276.0,34.876,35.002,34.876,34.9936,36276.0
2015-07-27 09:55:00,41.63,41.69,41.62,41.63,49194.0,34.9852,35.0357,34.9768,34.9852,49194.0
2015-07-27 10:00:00,41.62,41.63,41.49,41.5,21770.0,34.9768,34.9852,34.8676,34.876,21770.0
2015-07-27 10:05:00,41.49,41.55,41.49,41.54,46588.0,34.8676,34.918,34.8676,34.9096,46588.0
2015-07-27 10:10:00,41.54,41.55,41.5,41.5,58769.0,34.9096,34.918,34.876,34.876,58769.0
2015-07-27 10:15:00,41.48,41.49,41.46,41.48,17918.0,34.8592,34.8676,34.8424,34.8592,17918.0
2015-07-27 10:20:00,41.48,41.53,41.48,41.52,30279.0,34.8592,34.9012,34.8592,34.8928,30279.0
2015-07-27 10:25:00,41.52,41.54,41.51,41.53,28285.0,34.8928,34.9096,34.8844,34.9012,28285.0
2015-07-27 10:30:00,41.53,41.59,41.52,41.56,29951.0,34.9012,34.9516,34.8928,34.9264,29951.0
2015-07-27 10:35:00,41.56,41.61,41.53,41.61,34733.0,34.9264,34.9684,34.9012,34.9684,34733.0
2015-07-27 10:40:00,41.6,41.61,41.55,41.58,24693.0,34.96,34.9684,34.918,34.9432,24693.0
2015-07-27 10:45:00,41.58,41.61,41.56,41.6,20502.0,34.9432,34.9684,34.9264,34.96,20502.0
2015-07-27 10:50:00,41.59,41.62,41.58,41.59,26398.0,34.9516,34.9768,34.9432,34.9516,26398.0
2015-07-27 10:55:00,41.6,41.6,41.53,41.53,24312.0,34.96,34.96,34.9012,34.9012,24312.0
2015-07-27 11:00:00,41.53,41.54,41.52,41.54,22692.0,34.9012,34.9096,34.8928,34.9096,22692.0
2015-07-27 11:05:00,41.54,41.55,41.51,41.51,23036.0,34.9096,34.918,34.8844,34.8844,23036.0
2015-07-27 11:10:00,41.51,41.53,41.47,41.47,23583.0,34.8844,34.9012,34.8508,34.8508,23583.0
2015-07-27 11:15:00,41.48,41.48,41.37,41.4,30717.0,34.8592,34.8592,34.7667,34.7919,30717.0
2015-07-27 11:20:00,41.41,41.5,41.4,41.5,17804.0,34.8003,34.876,34.7919,34.876,17804.0
2015-07-27 11:25:00,41.5,41.56,41.49,41.56,22661.0,34.876,34.9264,34.8676,34.9264,22661.0
2015-07-27 11:30:00,41.55,41.59,41.53,41.54,16017.0,34.918,34.9516,34.9012,34.9096,16017.0
2015-07-27 11:35:00,41.54,41.54,41.49,41.49,14943.0,34.9096,34.9096,34.8676,34.8676,14943.0
2015-07-27 11:40:00,41.5,41.5,41.43,41.43,13752.0,34.876,34.876,34.8172,34.8172,13752.0
2015-07-27 11:45:00,41.43,41.44,41.39,41.42,42804.0,34.8172,34.8256,34.7835,34.8088,42804.0
2015-07-27 11:50:00,41.43,41.48,41.39,41.48,32517.0,34.8172,34.8592,34.7835,34.8592,32517.0
2015-07-27 11:55:00,41.49,41.53,41.48,41.53,23753.0,34.8676,34.9012,34.8592,34.9012,23753.0
2015-07-27 12:00:00,41.53,41.6,41.53,41.58,9141.0,34.9012,34.96,34.9012,34.9432,9141.0
2015-07-27 12:05:00,41.6,41.64,41.6,41.64,22649.0,34.96,34.9936,34.96,34.9936,22649.0
2015-07-27 12:10:00,41.63,41.63,41.59,41.62,23134.0,34.9852,34.9852,34.9516,34.9768,23134.0
2015-07-27 12:15:00,41.61,41.63,41.61,41.62,8441.0,34.9684,34.9852,34.9684,34.9768,8441.0
2015-07-27 12:20:00,41.61,41.64,41.58,41.63,18168.0,34.9684,34.9936,34.9432,34.9852,18168.0
2015-07-27 12:25:00,41.63,41.64,41.6,41.61,16641.0,34.9852,34.9936,34.96,34.9684,16641.0
2015-07-27 12:30:00,41.61,41.66,41.61,41.65,11195.0,34.9684,35.0104,34.9684,35.002,11195.0
2015-07-27 12:35:00,41.65,41.67,41.64,41.67,10963.0,35.002,35.0188,34.9936,35.0188,10963.0
2015-07-27 12:40:00,41.66,41.68,41.66,41.68,7860.0,35.0104,35.0273,35.0104,35.0273,7860.0
2015-07-27 12:45:00,41.68,41.69,41.68,41.69,8522.0,35.0273,35.0357,35.0273,35.0357,8522.0
2015-07-27 12:50:00,41.67,41.72,41.67,41.68,18549.0,35.0188,35.0609,35.0188,35.0273,18549.0
2015-07-27 12:55:00,41.67,41.68,41.65,41.68,10724.0,35.0188,35.0273,35.002,35.0273,10724.0
2015-07-27 13:00:00,41.67,41.7,41.64,41.66,20794.0,35.0188,35.0441,34.9936,35.0104,20794.0
2015-07-27 13:05:00,41.65,41.66,41.61,41.66,63256.0,35.002,35.0104,34.9684,35.0104,63256.0
2015-07-27 13:10:00,41.66,41.67,41.63,41.64,22551.0,35.0104,35.0188,34.9852,34.9936,22551.0
2015-07-27 13:15:00,41.65,41.66,41.63,41.65,14722.0,35.002,35.0104,34.9852,35.002,14722.0
2015-07-27 13:20:00,41.64,41.64,41.59,41.6,7456.0,34.9936,34.9936,34.9516,34.96,7456.0
2015-07-27 13:25:00,41.6,41.65,41.6,41.61,20313.0,34.96,35.002,34.96,34.9684,20313.0
2015-07-27 13:30:00,41.61,41.65,41.58,41.65,38780.0,34.9684,35.002,34.9432,35.002,38780.0
2015-07-27 13:35:00,41.64,41.66,41.62,41.64,12281.0,34.9936,35.0104,34.9768,34.9936,12281.0
2015-07-27 13:40:00,41.65,41.66,41.63,41.65,13733.0,35.002,35.0104,34.9852,35.002,13733.0
2015-07-27 13:45:00,41.66,41.66,41.65,41.66,8705.0,35.0104,35.0104,35.002,35.0104,8705.0
2015-07-27 13:50:00,41.66,41.71,41.65,41.67,27929.0,35.0104,35.0525,35.002,35.0188,27929.0
2015-07-27 13:55:00,41.66,41.69,41.63,41.68,13848.0,35.0104,35.0357,34.9852,35.0273,13848.0
2015-07-27 14:00:00,41.68,41.69,41.63,41.69,22094.0,35.0273,35.0357,34.9852,35.0357,22094.0
2015-07-27 14:05:00,41.69,41.69,41.66,41.67,13333.0,35.0357,35.0357,35.0104,35.0188,13333.0
2015-07-27 14:10:00,41.68,41.68,41.62,41.63,18137.0,35.0273,35.0273,34.9768,34.9852,18137.0
2015-07-27 14:15:00,41.63,41.65,41.62,41.63,53469.0,34.9852,35.002,34.9768,34.9852,53469.0
2015-07-27 14:20:00,41.62,41.67,41.62,41.62,32796.0,34.9768,35.0188,34.9768,34.9768,32796.0
2015-07-27 14:25:00,41.63,41.67,41.63,41.67,26692.0,34.9852,35.0188,34.9852,35.0188,26692.0
2015-07-27 14:30:00,41.67,41.7,41.62,41.63,18577.0,35.0188,35.0441,34.9768,34.9852,18577.0
2015-07-27 14:35:00,41.64,41.67,41.64,41.66,16043.0,34.9936,35.0188,34.9936,35.0104,16043.0
2015-07-27 14:40:00,41.65,41.73,41.65,41.71,53194.0,35.002,35.0693,35.002,35.0525,53194.0
2015-07-27 14:45:00,41.71,41.73,41.7,41.72,14260.0,35.0525,35.0693,35.0441,35.0609,14260.0
2015-07-27 14:50:00,41.72,41.72,41.67,41.69,14029.0,35.0609,35.0609,35.0188,35.0357,14029.0
2015-07-27 14:55:00,41.69,41.72,41.69,41.72,15208.0,35.0357,35.0609,35.0357,35.0609,15208.0
2015-07-27 15:00:00,41.72,41.72,41.67,41.68,11363.0,35.0609,35.0609,35.0188,35.0273,11363.0
2015-07-27 15:05:00,41.68,41.7,41.66,41.67,44316.0,35.0273,35.0441,35.0104,35.0188,44316.0
2015-07-27 15:10:00,41.68,41.69,41.64,41.65,22142.0,35.0273,35.0357,34.9936,35.002,22142.0
2015-07-27 15:15:00,41.66,41.68,41.62,41.62,60230.0,35.0104,35.0273,34.9768,34.9768,60230.0
2015-07-27 15:20:00,41.63,41.64,41.6,41.6,35933.0,34.9852,34.9936,34.96,34.96,35933.0
2015-07-27 15:25:00,41.6,41.62,41.57,41.6,45202.0,34.96,34.9768,34.9348,34.96,45202.0
2015-07-27 15:30:00,41.6,41.61,41.55,41.58,21778.0,34.96,34.9684,34.918,34.9432,21778.0
2015-07-27 15:35:00,41.58,41.58,41.52,41.52,28220.0,34.9432,34.9432,34.8928,34.8928,28220.0
2015-07-27 15:40:00,41.52,41.53,41.46,41.48,40699.0,34.8928,34.9012,34.8424,34.8592,40699.0
2015-07-27 15:45:00,41.48,41.52,41.47,41.52,30274.0,34.8592,34.8928,34.8508,34.8928,30274.0
2015-07-27 15:50:00,41.52,41.52,41.51,41.51,28232.0,34.8928,34.8928,34.8844,34.8844,28232.0
2015-07-27 15:55:00,41.52,41.56,41.5,41.53,128520.0,34.8928,34.9264,34.876,34.9012,128520.0
2015-07-28 09:30:00,41.77,41.88,41.68,41.86,101677.0,35.1029,35.1953,35.0273,35.1785,101677.0
2015-07-28 09:35:00,41.86,41.97,41.82,41.96,53078.0,35.1785,35.271,35.1449,35.2626,53078.0
2015-07-28 09:40:00,41.96,41.97,41.87,41.94,83599.0,35.2626,35.271,35.1869,35.2458,83599.0
2015-07-28 09:45:00,41.96,41.96,41.91,41.94,28968.0,35.2626,35.2626,35.2205,35.2458,28968.0
2015-07-28 09:50:00,41.93,41.97,41.88,41.96,33644.0,35.2373,35.271,35.1953,35.2626,33644.0
2015-07-28 09:55:00,41.95,41.96,41.92,41.95,10870.0,35.2542,35.2626,35.2289,35.2542,10870.0
2015-07-28 10:00:00,41.94,41.99,41.94,41.96,24012.0,35.2458,35.2878,35.2458,35.2626,24012.0
2015-07-28 10:05:00,41.97,41.98,41.94,41.95,23075.0,35.271,35.2794,35.2458,35.2542,23075.0
2015-07-28 10:10:00,41.95,41.98,41.95,41.96,21658.0,35.2542,35.2794,35.2542,35.2626,21658.0
2015-07-28 10:15:00,41.95,41.95,41.85,41.86,34800.0,35.2542,35.2542,35.1701,35.1785,34800.0
2015-07-28 10:20:00,41.86,41.9,41.85,41.86,33981.0,35.1785,35.2121,35.1701,35.1785,33981.0
2015-07-28 10:25:00,41.88,41.88,41.85,41.87,19294.0,35.1953,35.1953,35.1701,35.1869,19294.0
2015-07-28 10:30:00,41.87,41.91,41.85,41.88,25456.0,35.1869,35.2205,35.1701,35.1953,25456.0
2015-07-28 10:35:00,41.88,41.95,41.86,41.95,24191.0,35.1953,35.2542,35.1785,35.2542,24191.0
2015-07-28 10:40:00,41.95,41.97,41.88,41.91,21995.0,35.2542,35.271,35.1953,35.2205,21995.0
2015-07-28 10:45:00,41.92,41.93,41.85,41.85,25854.0,35.2289,35.2373,35.1701,35.1701,25854.0
2015-07-28 10:50:00,41.85,41.94,41.85,41.94,16614.0,35.1701,35.2458,35.1701,35.2458,16614.0
2015-07-28 10:55:00,41.94,41.94,41.92,41.94,12239.0,35.2458,35.2458,35.2289,35.2458,12239.0
2015-07-28 11:00:00,41.94,41.95,41.91,41.95,15848.0,35.2458,35.2542,35.2205,35.2542,15848.0
2015-07-28 11:05:00,41.96,41.96,41.91,41.95,28274.0,35.2626,35.2626,35.2205,35.2542,28274.0
2015-07-28 11:10:00,41.96,42.0,41.95,41.98,23047.0,35.2626,35.2962,35.2542,35.2794,23047.0
2015-07-28 11:15:00,41.99,42.0,41.96,41.99,17723.0,35.2878,35.2962,35.2626,35.2878,17723.0
2015-07-28 11:20:00,41.98,41.99,41.95,41.95,17326.0,35.2794,35.2878,35.2542,35.2542,17326.0
2015-07-28 11:25:00,41.96,41.98,41.95,41.96,22912.0,35.2626,35.2794,35.2542,35.2626,22912.0
2015-07-28 11:30:00,41.96,41.99,41.95,41.98,18437.0,35.2626,35.2878,35.2542,35.2794,18437.0
2015-07-28 11:35:00,41.97,41.97,41.94,41.94,14909.0,35.271,35.271,35.2458,35.2458,14909.0
2015-07-28 11:40:00,41.94,41.95,41.92,41.92,10459.0,35.2458,35.2542,35.2289,35.2289,10459.0
2015-07-28 11:45:00,41.92,41.94,41.89,41.94,22382.0,35.2289,35.2458,35.2037,35.2458,22382.0
2015-07-28 11:50:00,41.94,41.94,41.9,41.9,16172.0,35.2458,35.2458,35.2121,35.2121,16172.0
2015-07-28 11:55:00,41.9,41.92,41.84,41.84,29508.0,35.2121,35.2289,35.1617,35.1617,29508.0
2015-07-28 12:00:00,41.85,41.88,41.84,41.86,16679.0,35.1701,35.1953,35.1617,35.1785,16679.0
2015-07-28 12:05:00,41.87,41.95,41.87,41.95,37334.0,35.1869,35.2542,35.1869,35.2542,37334.0
2015-07-28 12:10:00,41.95,41.96,41.92,41.93,14537.0,35.2542,35.2626,35.2289,35.2373,14537.0
2015-07-28 12:15:00,41.92,41.98,41.92,41.98,17925.0,35.2289,35.2794,35.2289,35.2794,17925.0
2015-07-28 12:20:00,41.98,41.98,41.92,41.93,14547.0,35.2794,35.2794,35.2289,35.2373,14547.0
2015-07-28 12:25:00,41.94,41.98,41.94,41.97,16973.0,35.2458,35.2794,35.2458,35.271,16973.0
2015-07-28 12:30:00,41.97,41.99,41.96,41.96,11508.0,35.271,35.2878,35.2626,35.2626,11508.0
2015-07-28 12:35:00,41.95,41.97,41.95,41.96,14666.0,35.2542,35.271,35.2542,35.2626,14666.0
2015-07-28 12:40:00,41.95,41.99,41.95,41.99,12580.0,35.2542,35.2878,35.2542,35.2878,12580.0
2015-07-28 12:45:00,41.98,41.98,41.96,41.97,11322.0,35.2794,35.2794,35.2626,35.271,11322.0
2015-07-28 12:50:00,41.97,41.98,41.97,41.97,7899.0,35.271,35.2794,35.271,35.271,7899.0
2015-07-28 12:55:00,41.98,41.98,41.94,41.95,27337.0,35.2794,35.2794,35.2458,35.2542,27337.0
2015-07-28 13:00:00,41.96,41.96,41.94,41.95,11846.0,35.2626,35.2626,35.2458,35.2542,11846.0
2015-07-28 13:05:00,41.95,41.96,41.94,41.96,41092.0,35.2542,35.2626,35.2458,35.2626,41092.0
2015-07-28 13:10:00,41.95,41.97,41.95,41.96,17845.0,35.2542,35.271,35.2542,35.2626,17845.0
2015-07-28 13:15:00,41.96,41.97,41.94,41.94,18950.0,35.2626,35.271,35.2458,35.2458,18950.0
2015-07-28 13:20:00,41.95,41.96,41.91,41.95,43988.0,35.2542,35.2626,35.2205,35.2542,43988.0
2015-07-28 13:25:00,41.96,41.98,41.95,41.98,21315.0,35.2626,35.2794,35.2542,35.2794,21315.0
2015-07-28 13:30:00,41.98,41.98,41.96,41.96,24969.0,35.2794,35.2794,35.2626,35.2626,24969.0
2015-07-28 13:35:00,41.96,41.99,41.96,41.98,19736.0,35.2626,35.2878,35.2626,35.2794,19736.0
2015-07-28 13:40:00,41.98,42.0,41.98,41.99,20253.0,35.2794,35.2962,35.2794,35.2878,20253.0
2015-07-28 13:45:00,41.99,42.0,41.98,41.99,14378.0,35.2878,35.2962,35.2794,35.2878,14378.0
2015-07-28 13:50:00,42.0,42.0,41.98,41.99,10732.0,35.2962,35.2962,35.2794,35.2878,10732.0
2015-07-28 13:55:00,41.99,41.99,41.98,41.98,3699.0,35.2878,35.2878,35.2794,35.2794,3699.0
2015-07-28 14:00:00,41.98,42.0,41.97,41.99,24507.0,35.2794,35.2962,35.271,35.2878,24507.0
2015-07-28 14:05:00,41.99,41.99,41.98,41.98,9879.0,35.2878,35.2878,35.2794,35.2794,9879.0
2015-07-28 14:10:00,41.98,41.99,41.98,41.99,8000.0,35.2794,35.2878,35.2794,35.2878,8000.0
2015-07-28 14:15:00,41.99,41.99,41.97,41.97,15030.0,35.2878,35.2878,35.271,35.271,15030.0
2015-07-28 14:20:00,41.97,41.97,41.93,41.93,14494.0,35.271,35.271,35.2373,35.2373,14494.0
2015-07-28 14:25:00,41.93,41.95,41.91,41.92,20524.0,35.2373,35.2542,35.2205,35.2289,20524.0
2015-07-28 14:30:00,41.92,41.92,41.86,41.86,20072.0,35.2289,35.2289,35.1785,35.1785,20072.0
2015-07-28 14:35:00,41.86,41.91,41.85,41.91,21042.0,35.1785,35.2205,35.1701,35.2205,21042.0
2015-07-28 14:40:00,41.91,41.91,41.86,41.88,8700.0,35.2205,35.2205,35.1785,35.1953,8700.0
2015-07-28 14:45:00,41.89,41.95,41.88,41.94,23271.0,35.2037,35.2542,35.1953,35.2458,23271.0
2015-07-28 14:50:00,41.94,41.96,41.93,41.94,18593.0,35.2458,35.2626,35.2373,35.2458,18593.0
2015-07-28 14:55:00,41.95,42.0,41.95,41.99,22130.0,35.2542,35.2962,35.2542,35.2878,22130.0
2015-07-28 15:00:00,41.99,42.0,41.96,41.99,47248.0,35.2878,35.2962,35.2626,35.2878,47248.0
2015-07-28 15:05:00,41.98,42.04,41.98,42.02,88525.0,35.2794,35.3298,35.2794,35.313,88525.0
2015-07-28 15:10:00,42.02,42.08,42.01,42.08,25611.0,35.313,35.3634,35.3046,35.3634,25611.0
2015-07-28 15:15:00,42.08,42.13,42.07,42.13,27115.0,35.3634,35.4054,35.355,35.4054,27115.0
2015-07-28 15:20:00,42.12,42.14,42.05,42.07,34989.0,35.397,35.4138,35.3382,35.355,34989.0
2015-07-28 15:25:00,42.07,42.09,42.03,42.06,26166.0,35.355,35.3718,35.3214,35.3466,26166.0
2015-07-28 15:30:00,42.05,42.06,41.99,42.0,32916.0,35.3382,35.3466,35.2878,35.2962,32916.0
2015-07-28 15:35:00,42.0,42.04,42.0,42.01,37078.0,35.2962,35.3298,35.2962,35.3046,37078.0
2015-07-28 15:40:00,42.02,42.03,41.99,42.01,30643.0,35.313,35.3214,35.2878,35.3046,30643.0
2015-07-28 15:45:00,42.0,42.01,41.98,41.98,53693.0,35.2962,35.3046,35.2794,35.2794,53693.0
2015-07-28 15:50:00,41.98,42.02,41.97,42.01,50569.0,35.2794,35.313,35.271,35.3046,50569.0
2015-07-28 15:55:00,42.02,42.02,41.99,42.02,139046.0,35.313,35.313,35.2878,35.313,139046.0
2015-07-29 09:30:00,42.0,42.18,41.99,42.13,38815.0,35.2962,35.4474,35.2878,35.4054,38815.0
2015-07-29 09:35:00,42.12,42.15,42.02,42.13,11916.0,35.397,35.4222,35.313,35.4054,11916.0
2015-07-29 09:40:00,42.12,42.21,42.12,42.19,9297.0,35.397,35.4727,35.397,35.4558,9297.0
2015-07-29 09:45:00,42.19,42.19,42.06,42.08,18147.0,35.4558,35.4558,35.3466,35.3634,18147.0
2015-07-29 09:50:00,42.07,42.11,42.07,42.09,5700.0,35.355,35.3886,35.355,35.3718,5700.0
2015-07-29 09:55:00,42.1,42.18,42.1,42.15,47400.0,35.3802,35.4474,35.3802,35.4222,47400.0
2015-07-29 10:00:00,42.15,42.15,42.09,42.12,33625.0,35.4222,35.4222,35.3718,35.397,33625.0
2015-07-29 10:05:00,42.12,42.22,42.1,42.18,21269.0,35.397,35.4811,35.3802,35.4474,21269.0
2015-07-29 10:10:00,42.18,42.2,42.12,42.12,12587.0,35.4474,35.4643,35.397,35.397,12587.0
2015-07-29 10:15:00,42.11,42.12,42.1,42.11,9039.0,35.3886,35.397,35.3802,35.3886,9039.0
2015-07-29 10:20:00,42.11,42.2,42.11,42.2,20747.0,35.3886,35.4643,35.3886,35.4643,20747.0
2015-07-29 10:25:00,42.19,42.2,42.14,42.16,89489.0,35.4558,35.4643,35.4138,35.4306,89489.0
2015-07-29 10:30:00,42.15,42.16,42.13,42.15,20234.0,35.4222,35.4306,35.4054,35.4222,20234.0
2015-07-29 10:35:00,42.15,42.16,42.12,42.15,23500.0,35.4222,35.4306,35.397,35.4222,23500.0
2015-07-29 10:40:00,42.15,42.16,42.14,42.16,10821.0,35.4222,35.4306,35.4138,35.4306,10821.0
2015-07-29 10:45:00,42.16,42.16,42.12,42.13,10269.0,35.4306,35.4306,35.397,35.4054,10269.0
2015-07-29 10:50:00,42.13,42.17,42.12,42.15,13273.0,35.4054,35.439,35.397,35.4222,13273.0
2015-07-29 10:55:00,42.15,42.16,42.09,42.09,15226.0,35.4222,35.4306,35.3718,35.3718,15226.0
2015-07-29 11:00:00,42.08,42.1,42.08,42.08,14154.0,35.3634,35.3802,35.3634,35.3634,14154.0
2015-07-29 11:05:00,42.08,42.1,42.04,42.04,25465.0,35.3634,35.3802,35.3298,35.3298,25465.0
2015-07-29 11:10:00,42.05,42.08,42.04,42.07,14627.0,35.3382,35.3634,35.3298,35.355,14627.0
2015-07-29 11:15:00,42.08,42.08,42.05,42.06,24106.0,35.3634,35.3634,35.3382,35.3466,24106.0
2015-07-29 11:20:00,42.05,42.07,42.01,42.05,42555.0,35.3382,35.355,35.3046,35.3382,42555.0
2015-07-29 11:25:00,42.05,42.06,42.02,42.04,24356.0,35.3382,35.3466,35.313,35.3298,24356.0
2015-07-29 11:30:00,42.04,42.15,42.04,42.13,27414.0,35.3298,35.4222,35.3298,35.4054,27414.0
2015-07-29 11:35:00,42.13,42.17,42.12,42.17,18662.0,35.4054,35.439,35.397,35.439,18662.0
2015-07-29 11:40:00,42.16,42.17,42.13,42.15,14189.0,35.4306,35.439,35.4054,35.4222,14189.0
2015-07-29 11:45:00,42.16,42.17,42.15,42.16,9636.0,35.4306,35.439,35.4222,35.4306,9636.0
2015-07-29 11:50:00,42.16,42.17,42.14,42.15,11044.0,35.4306,35.439,35.4138,35.4222,11044.0
2015-07-29 11:55:00,42.14,42.16,42.12,42.16,11991.0,35.4138,35.4306,35.397,35.4306,11991.0
2015-07-29 12:00:00,42.16,42.17,42.14,42.15,10398.0,35.4306,35.439,35.4138,35.4222,10398.0
2015-07-29 12:05:00,42.16,42.18,42.14,42.14,8304.0,35.4306,35.4474,35.4138,35.4138,8304.0
2015-07-29 12:10:00,42.14,42.18,42.13,42.18,9537.0,35.4138,35.4474,35.4054,35.4474,9537.0
2015-07-29 12:15:00,42.18,42.2,42.17,42.19,17067.0,35.4474,35.4643,35.439,35.4558,17067.0
2015-07-29 12:20:00,42.19,42.2,42.18,42.19,5312.0,35.4558,35.4643,35.4474,35.4558,5312.0
2015-07-29 12:25:00,42.2,42.22,42.18,42.22,16310.0,35.4643,35.4811,35.4474,35.4811,16310.0
2015-07-29 12:30:00,42.23,42.26,42.22,42.24,11503.0,35.4895,35.5147,35.4811,35.4979,11503.0
2015-07-29 12:35:00,42.23,42.24,42.2,42.23,9766.0,35.4895,35.4979,35.4643,35.4895,9766.0
2015-07-29 12:40:00,42.23,42.24,42.21,42.23,18180.0,35.4895,35.4979,35.4727,35.4895,18180.0
2015-07-29 12:45:00,42.24,42.27,42.23,42.25,14887.0,35.4979,35.5231,35.4895,35.5063,14887.0
2015-07-29 12:50:00,42.25,42.28,42.22,42.24,9958.0,35.5063,35.5315,35.4811,35.4979,9958.0
2015-07-29 12:55:00,42.25,42.28,42.24,42.26,4800.0,35.5063,35.5315,35.4979,35.5147,4800.0
2015-07-29 13:00:00,42.26,42.32,42.25,42.32,18352.0,35.5147,35.5651,35.5063,35.5651,18352.0
2015-07-29 13:05:00,42.32,42.32,42.3,42.3,4481.0,35.5651,35.5651,35.5483,35.5483,4481.0
2015-07-29 13:10:00,42.3,42.32,42.3,42.31,6917.0,35.5483,35.5651,35.5483,35.5567,6917.0
2015-07-29 13:15:00,42.31,42.35,42.3,42.34,11830.0,35.5567,35.5903,35.5483,35.5819,11830.0
2015-07-29 13:20:00,42.34,42.37,42.33,42.37,11942.0,35.5819,35.6071,35.5735,35.6071,11942.0
2015-07-29 13:25:00,42.37,42.42,42.37,42.42,14203.0,35.6071,35.6491,35.6071,35.6491,14203.0
2015-07-29 13:30:00,42.41,42.41,42.37,42.38,8910.0,35.6407,35.6407,35.6071,35.6155,8910.0
2015-07-29 13:35:00,42.38,42.41,42.36,42.41,8541.0,35.6155,35.6407,35.5987,35.6407,8541.0
2015-07-29 13:40:00,42.41,42.44,42.4,42.43,14776.0,35.6407,35.6659,35.6323,35.6575,14776.0
2015-07-29 13:45:00,42.43,42.45,42.41,42.43,22058.0,35.6575,35.6743,35.6407,35.6575,22058.0
2015-07-29 13:50:00,42.44,42.45,42.42,42.45,8074.0,35.6659,35.6743,35.6491,35.6743,8074.0
2015-07-29 13:55:00,42.45,42.5,42.45,42.48,32763.0,35.6743,35.7164,35.6743,35.6996,32763.0
2015-07-29 14:00:00,42.48,42.54,42.43,42.44,91231.0,35.6996,35.75,35.6575,35.6659,91231.0
2015-07-29 14:05:00,42.43,42.49,42.41,42.44,26400.0,35.6575,35.708,35.6407,35.6659,26400.0
2015-07-29 14:10:00,42.44,42.53,42.44,42.53,19008.0,35.6659,35.7416,35.6659,35.7416,19008.0
2015-07-29 14:15:00,42.53,42.61,42.52,42.6,17505.0,35.7416,35.8088,35.7332,35.8004,17505.0
2015-07-29 14:20:00,42.59,42.61,42.58,42.6,28554.0,35.792,35.8088,35.7836,35.8004,28554.0
2015-07-29 14:25:00,42.6,42.63,42.6,42.62,14471.0,35.8004,35.8256,35.8004,35.8172,14471.0
2015-07-29 14:30:00,42.61,42.65,42.59,42.63,28691.0,35.8088,35.8424,35.792,35.8256,28691.0
2015-07-29 14:35:00,42.63,42.64,42.61,42.62,24339.0,35.8256,35.834,35.8088,35.8172,24339.0
2015-07-29 14:40:00,42.61,42.65,42.61,42.64,27500.0,35.8088,35.8424,35.8088,35.834,27500.0
2015-07-29 14:45:00,42.64,42.69,42.63,42.65,33823.0,35.834,35.876,35.8256,35.8424,33823.0
2015-07-29 14:50:00,42.65,42.67,42.64,42.65,15681.0,35.8424,35.8592,35.834,35.8424,15681.0
2015-07-29 14:55:00,42.65,42.7,42.65,42.67,34120.0,35.8424,35.8844,35.8424,35.8592,34120.0
2015-07-29 15:00:00,42.67,42.68,42.65,42.68,17447.0,35.8592,35.8676,35.8424,35.8676,17447.0
2015-07-29 15:05:00,42.68,42.68,42.64,42.64,27048.0,35.8676,35.8676,35.834,35.834,27048.0
2015-07-29 15:10:00,42.64,42.7,42.64,42.69,19229.0,35.834,35.8844,35.834,35.876,19229.0
2015-07-29 15:15:00,42.69,42.71,42.68,42.7,18719.0,35.876,35.8928,35.8676,35.8844,18719.0
2015-07-29 15:20:00,42.7,42.74,42.69,42.74,19398.0,35.8844,35.9181,35.876,35.9181,19398.0
2015-07-29 15:25:00,42.73,42.76,42.7,42.72,37938.0,35.9097,35.9349,35.8844,35.9013,37938.0
2015-07-29 15:30:00,42.72,42.75,42.71,42.74,41078.0,35.9013,35.9265,35.8928,35.9181,41078.0
2015-07-29 15:35:00,42.74,42.78,42.73,42.77,68735.0,35.9181,35.9517,35.9097,35.9433,68735.0
2015-07-29 15:40:00,42.78,42.84,42.78,42.84,34662.0,35.9517,36.0021,35.9517,36.0021,34662.0
2015-07-29 15:45:00,42.83,42.84,42.82,42.83,95108.0,35.9937,36.0021,35.9853,35.9937,95108.0
2015-07-29 15:50:00,42.84,42.84,42.78,42.79,101280.0,36.0021,36.0021,35.9517,35.9601,101280.0
2015-07-29 15:55:00,42.79,42.83,42.78,42.79,104319.0,35.9601,35.9937,35.9517,35.9601,104319.0
2015-07-30 09:30:00,42.73,42.73,42.53,42.57,19059.0,35.9097,35.9097,35.7416,35.7752,19059.0
2015-07-30 09:35:00,42.58,42.74,42.58,42.67,7833.0,35.7836,35.9181,35.7836,35.8592,7833.0
2015-07-30 09:40:00,42.67,42.73,42.59,42.72,7268.0,35.8592,35.9097,35.792,35.9013,7268.0
2015-07-30 09:45:00,42.7,42.7,42.61,42.63,11126.0,35.8844,35.8844,35.8088,35.8256,11126.0
2015-07-30 09:50:00,42.65,42.74,42.65,42.71,8969.0,35.8424,35.9181,35.8424,35.8928,8969.0
2015-07-30 09:55:00,42.7,42.71,42.63,42.64,7964.0,35.8844,35.8928,35.8256,35.834,7964.0
2015-07-30 10:00:00,42.63,42.7,42.63,42.68,3908.0,35.8256,35.8844,35.8256,35.8676,3908.0
2015-07-30 10:05:00,42.69,42.69,42.64,42.64,32004.0,35.876,35.876,35.834,35.834,32004.0
2015-07-30 10:10:00,42.63,42.66,42.62,42.66,12848.0,35.8256,35.8508,35.8172,35.8508,12848.0
2015-07-30 10:15:00,42.66,42.66,42.62,42.66,19206.0,35.8508,35.8508,35.8172,35.8508,19206.0
2015-07-30 10:20:00,42.65,42.69,42.65,42.68,50156.0,35.8424,35.876,35.8424,35.8676,50156.0
2015-07-30 10:25:00,42.68,42.74,42.67,42.74,17176.0,35.8676,35.9181,35.8592,35.9181,17176.0
2015-07-30 10:30:00,42.75,42.77,42.72,42.73,6433.0,35.9265,35.9433,35.9013,35.9097,6433.0
2015-07-30 10:35:00,42.73,42.75,42.71,42.74,11212.0,35.9097,35.9265,35.8928,35.9181,11212.0
2015-07-30 10:40:00,42.74,42.76,42.73,42.73,15319.0,35.9181,35.9349,35.9097,35.9097,15319.0
2015-07-30 10:45:00,42.73,42.75,42.72,42.74,29520.0,35.9097,35.9265,35.9013,35.9181,29520.0
2015-07-30 10:50:00,42.73,42.73,42.69,42.71,10518.0,35.9097,35.9097,35.876,35.8928,10518.0
2015-07-30 10:55:00,42.72,42.74,42.67,42.68,15345.0,35.9013,35.9181,35.8592,35.8676,15345.0
2015-07-30 11:00:00,42.67,42.68,42.63,42.65,19008.0,35.8592,35.8676,35.8256,35.8424,19008.0
2015-07-30 11:05:00,42.65,42.66,42.63,42.64,15788.0,35.8424,35.8508,35.8256,35.834,15788.0
2015-07-30 11:10:00,42.64,42.68,42.64,42.66,10696.0,35.834,35.8676,35.834,35.8508,10696.0
2015-07-30 11:15:00,42.66,42.67,42.65,42.66,11428.0,35.8508,35.8592,35.8424,35.8508,11428.0
2015-07-30 11:20:00,42.65,42.73,42.65,42.73,14988.0,35.8424,35.9097,35.8424,35.9097,14988.0
2015-07-30 11:25:00,42.74,42.75,42.7,42.71,12151.0,35.9181,35.9265,35.8844,35.8928,12151.0
2015-07-30 11:30:00,42.71,42.74,42.7,42.74,8565.0,35.8928,35.9181,35.8844,35.9181,8565.0
2015-07-30 11:35:00,42.74,42.75,42.72,42.75,10301.0,35.9181,35.9265,35.9013,35.9265,10301.0
2015-07-30 11:40:00,42.75,42.77,42.74,42.77,7777.0,35.9265,35.9433,35.9181,35.9433,7777.0
2015-07-30 11:45:00,42.79,42.85,42.79,42.8,13426.0,35.9601,36.0105,35.9601,35.9685,13426.0
2015-07-30 11:50:00,42.81,42.83,42.78,42.78,9480.0,35.9769,35.9937,35.9517,35.9517,9480.0
2015-07-30 11:55:00,42.78,42.8,42.76,42.79,9094.0,35.9517,35.9685,35.9349,35.9601,9094.0
2015-07-30 12:00:00,42.8,42.83,42.79,42.83,9000.0,35.9685,35.9937,35.9601,35.9937,9000.0
2015-07-30 12:05:00,42.84,42.84,42.79,42.82,10686.0,36.0021,36.0021,35.9601,35.9853,10686.0
2015-07-30 12:10:00,42.81,42.83,42.8,42.83,10228.0,35.9769,35.9937,35.9685,35.9937,10228.0
2015-07-30 12:15:00,42.82,42.85,42.81,42.84,20870.0,35.9853,36.0105,35.9769,36.0021,20870.0
2015-07-30 12:20:00,42.84,42.85,42.83,42.85,11871.0,36.0021,36.0105,35.9937,36.0105,11871.0
2015-07-30 12:25:00,42.85,42.85,42.82,42.83,11593.0,36.0105,36.0105,35.9853,35.9937,11593.0
2015-07-30 12:30:00,42.83,42.84,42.78,42.79,5930.0,35.9937,36.0021,35.9517,35.9601,5930.0
2015-07-30 12:35:00,42.78,42.8,42.76,42.79,11280.0,35.9517,35.9685,35.9349,35.9601,11280.0
2015-07-30 12:40:00,42.78,42.83,42.78,42.82,7131.0,35.9517,35.9937,35.9517,35.9853,7131.0
2015-07-30 12:45:00,42.82,42.83,42.8,42.81,6094.0,35.9853,35.9937,35.9685,35.9769,6094.0
2015-07-30 12:50:00,42.81,42.83,42.8,42.82,13221.0,35.9769,35.9937,35.9685,35.9853,13221.0
2015-07-30 12:55:00,42.83,42.83,42.77,42.78,16002.0,35.9937,35.9937,35.9433,35.9517,16002.0
2015-07-30 13:00:00,42.78,42.81,42.78,42.78,27741.0,35.9517,35.9769,35.9517,35.9517,27741.0
2015-07-30 13:05:00,42.78,42.78,42.74,42.78,5695.0,35.9517,35.9517,35.9181,35.9517,5695.0
2015-07-30 13:10:00,42.77,42.77,42.74,42.75,8153.0,35.9433,35.9433,35.9181,35.9265,8153.0
2015-07-30 13:15:00,42.75,42.77,42.7,42.76,30099.0,35.9265,35.9433,35.8844,35.9349,30099.0
2015-07-30 13:20:00,42.77,42.77,42.71,42.72,9164.0,35.9433,35.9433,35.8928,35.9013,9164.0
2015-07-30 13:25:00,42.72,42.76,42.71,42.76,8826.0,35.9013,35.9349,35.8928,35.9349,8826.0
2015-07-30 13:30:00,42.77,42.78,42.74,42.75,8036.0,35.9433,35.9517,35.9181,35.9265,8036.0
2015-07-30 13:35:00,42.75,42.81,42.75,42.8,6143.0,35.9265,35.9769,35.9265,35.9685,6143.0
2015-07-30 13:40:00,42.8,42.83,42.79,42.8,29999.0,35.9685,35.9937,35.9601,35.9685,29999.0
2015-07-30 13:45:00,42.79,42.81,42.78,42.79,5995.0,35.9601,35.9769,35.9517,35.9601,5995.0
2015-07-30 13:50:00,42.79,42.81,42.77,42.77,6921.0,35.9601,35.9769,35.9433,35.9433,6921.0
2015-07-30 13:55:00,42.78,42.81,42.77,42.81,8353.0,35.9517,35.9769,35.9433,35.9769,8353.0
2015-07-30 14:00:00,42.81,42.82,42.79,42.8,11140.0,35.9769,35.9853,35.9601,35.9685,11140.0
2015-07-30 14:05:00,42.79,42.79,42.75,42.78,16945.0,35.9601,35.9601,35.9265,35.9517,16945.0
2015-07-30 14:10:00,42.79,42.8,42.76,42.76,11451.0,35.9601,35.9685,35.9349,35.9349,11451.0
2015-07-30 14:15:00,42.77,42.79,42.74,42.74,14746.0,35.9433,35.9601,35.9181,35.9181,14746.0
2015-07-30 14:20:00,42.75,42.79,42.74,42.79,13859.0,35.9265,35.9601,35.9181,35.9601,13859.0
2015-07-30 14:25:00,42.79,42.82,42.78,42.79,24780.0,35.9601,35.9853,35.9517,35.9601,24780.0
2015-07-30 14:30:00,42.8,42.81,42.78,42.79,14304.0,35.9685,35.9769,35.9517,35.9601,14304.0
2015-07-30 14:35:00,42.78,42.82,42.78,42.82,35274.0,35.9517,35.9853,35.9517,35.9853,35274.0
2015-07-30 14:40:00,42.82,42.83,42.81,42.82,53995.0,35.9853,35.9937,35.9769,35.9853,53995.0
2015-07-30 14:45:00,42.83,42.85,42.82,42.84,35829.0,35.9937,36.0105,35.9853,36.0021,35829.0
2015-07-30 14:50:00,42.84,42.85,42.82,42.83,29492.0,36.0021,36.0105,35.9853,35.9937,29492.0
2015-07-30 14:55:00,42.83,42.84,42.8,42.84,22181.0,35.9937,36.0021,35.9685,36.0021,22181.0
2015-07-30 15:00:00,42.83,42.85,42.82,42.83,13230.0,35.9937,36.0105,35.9853,35.9937,13230.0
2015-07-30 15:05:00,42.82,42.84,42.81,42.81,23768.0,35.9853,36.0021,35.9769,35.9769,23768.0
2015-07-30 15:10:00,42.82,42.82,42.79,42.82,14799.0,35.9853,35.9853,35.9601,35.9853,14799.0
2015-07-30 15:15:00,42.82,42.85,42.81,42.83,41030.0,35.9853,36.0105,35.9769,35.9937,41030.0
2015-07-30 15:20:00,42.82,42.85,42.82,42.83,13206.0,35.9853,36.0105,35.9853,35.9937,13206.0
2015-07-30 15:25:00,42.83,42.84,42.81,42.83,25470.0,35.9937,36.0021,35.9769,35.9937,25470.0
2015-07-30 15:30:00,42.82,42.83,42.8,42.8,24538.0,35.9853,35.9937,35.9685,35.9685,24538.0
2015-07-30 15:35:00,42.8,42.81,42.77,42.8,27349.0,35.9685,35.9769,35.9433,35.9685,27349.0
2015-07-30 15:40:00,42.8,42.8,42.76,42.76,22495.0,35.9685,35.9685,35.9349,35.9349,22495.0
2015-07-30 15:45:00,42.76,42.77,42.73,42.77,45999.0,35.9349,35.9433,35.9097,35.9433,45999.0
2015-07-30 15:50:00,42.77,42.79,42.76,42.79,59979.0,35.9433,35.9601,35.9349,35.9601,59979.0
2015-07-30 15:55:00,42.78,42.79,42.75,42.76,123000.0,35.9517,35.9601,35.9265,35.9349,123000.0
2015-07-31 09:30:00,42.93,42.98,42.89,42.98,9559.0,36.0777,36.1198,36.0441,36.1198,9559.0
2015-07-31 09:35:00,42.93,42.94,42.89,42.9,4700.0,36.0777,36.0861,36.0441,36.0525,4700.0
2015-07-31 09:40:00,42.87,42.88,42.84,42.85,2796.0,36.0273,36.0357,36.0021,36.0105,2796.0
2015-07-31 09:45:00,42.86,42.89,42.76,42.76,14374.0,36.0189,36.0441,35.9349,35.9349,14374.0
2015-07-31 09:50:00,42.77,42.83,42.77,42.83,5300.0,35.9433,35.9937,35.9433,35.9937,5300.0
2015-07-31 09:55:00,42.83,42.83,42.79,42.79,4484.0,35.9937,35.9937,35.9601,35.9601,4484.0
2015-07-31 10:00:00,42.77,42.83,42.77,42.78,11209.0,35.9433,35.9937,35.9433,35.9517,11209.0
2015-07-31 10:05:00,42.77,42.81,42.74,42.8,6300.0,35.9433,35.9769,35.9181,35.9685,6300.0
2015-07-31 10:10:00,42.79,42.79,42.72,42.73,9008.0,35.9601,35.9601,35.9013,35.9097,9008.0
2015-07-31 10:15:00,42.73,42.74,42.68,42.68,11589.0,35.9097,35.9181,35.8676,35.8676,11589.0
2015-07-31 10:20:00,42.68,42.75,42.67,42.75,7223.0,35.8676,35.9265,35.8592,35.9265,7223.0
2015-07-31 10:25:00,42.75,42.77,42.7,42.7,15633.0,35.9265,35.9433,35.8844,35.8844,15633.0
2015-07-31 10:30:00,42.7,42.76,42.7,42.74,11962.0,35.8844,35.9349,35.8844,35.9181,11962.0
2015-07-31 10:35:00,42.74,42.75,42.73,42.73,11000.0,35.9181,35.9265,35.9097,35.9097,11000.0
2015-07-31 10:40:00,42.73,42.76,42.7,42.74,13514.0,35.9097,35.9349,35.8844,35.9181,13514.0
2015-07-31 10:45:00,42.74,42.77,42.74,42.77,4921.0,35.9181,35.9433,35.9181,35.9433,4921.0
2015-07-31 10:50:00,42.78,42.8,42.76,42.79,7920.0,35.9517,35.9685,35.9349,35.9601,7920.0
2015-07-31 10:55:00,42.78,42.8,42.77,42.79,9490.0,35.9517,35.9685,35.9433,35.9601,9490.0
2015-07-31 11:00:00,42.79,42.79,42.75,42.76,5119.0,35.9601,35.9601,35.9265,35.9349,5119.0
2015-07-31 11:05:00,42.75,42.78,42.74,42.75,15921.0,35.9265,35.9517,35.9181,35.9265,15921.0
2015-07-31 11:10:00,42.75,42.78,42.75,42.76,7246.0,35.9265,35.9517,35.9265,35.9349,7246.0
2015-07-31 11:15:00,42.76,42.79,42.75,42.79,11615.0,35.9349,35.9601,35.9265,35.9601,11615.0
2015-07-31 11:20:00,42.8,42.8,42.74,42.76,12920.0,35.9685,35.9685,35.9181,35.9349,12920.0
2015-07-31 11:25:00,42.76,42.77,42.75,42.76,2732.0,35.9349,35.9433,35.9265,35.9349,2732.0
2015-07-31 11:30:00,42.76,42.8,42.76,42.78,10932.0,35.9349,35.9685,35.9349,35.9517,10932.0
2015-07-31 11:35:00,42.78,42.79,42.76,42.79,5853.0,35.9517,35.9601,35.9349,35.9601,5853.0
2015-07-31 11:40:00,42.79,42.8,42.78,42.78,8159.0,35.9601,35.9685,35.9517,35.9517,8159.0
2015-07-31 11:45:00,42.79,42.79,42.77,42.78,4233.0,35.9601,35.9601,35.9433,35.9517,4233.0
2015-07-31 11:50:00,42.77,42.8,42.77,42.78,12170.0,35.9433,35.9685,35.9433,35.9517,12170.0
2015-07-31 11:55:00,42.77,42.78,42.7,42.71,14354.0,35.9433,35.9517,35.8844,35.8928,14354.0
2015-07-31 12:00:00,42.7,42.72,42.7,42.7,8227.0,35.8844,35.9013,35.8844,35.8844,8227.0
2015-07-31 12:05:00,42.71,42.71,42.67,42.67,12342.0,35.8928,35.8928,35.8592,35.8592,12342.0
2015-07-31 12:10:00,42.68,42.72,42.66,42.72,9074.0,35.8676,35.9013,35.8508,35.9013,9074.0
2015-07-31 12:15:00,42.72,42.76,42.71,42.71,9003.0,35.9013,35.9349,35.8928,35.8928,9003.0
2015-07-31 12:20:00,42.72,42.75,42.71,42.75,7300.0,35.9013,35.9265,35.8928,35.9265,7300.0
2015-07-31 12:25:00,42.75,42.76,42.73,42.74,7000.0,35.9265,35.9349,35.9097,35.9181,7000.0
2015-07-31 12:30:00,42.75,42.78,42.74,42.78,4662.0,35.9265,35.9517,35.9181,35.9517,4662.0
2015-07-31 12:35:00,42.77,42.78,42.74,42.74,6130.0,35.9433,35.9517,35.9181,35.9181,6130.0
2015-07-31 12:40:00,42.75,42.77,42.74,42.77,9135.0,35.9265,35.9433,35.9181,35.9433,9135.0
2015-07-31 12:45:00,42.77,42.8,42.76,42.79,4300.0,35.9433,35.9685,35.9349,35.9601,4300.0
2015-07-31 12:50:00,42.79,42.79,42.75,42.78,8983.0,35.9601,35.9601,35.9265,35.9517,8983.0
2015-07-31 12:55:00,42.79,42.79,42.73,42.75,6800.0,35.9601,35.9601,35.9097,35.9265,6800.0
2015-07-31 13:00:00,42.74,42.76,42.74,42.76,5046.0,35.9181,35.9349,35.9181,35.9349,5046.0
2015-07-31 13:05:00,42.75,42.77,42.73,42.75,12057.0,35.9265,35.9433,35.9097,35.9265,12057.0
2015-07-31 13:10:00,42.76,42.76,42.72,42.72,8129.0,35.9349,35.9349,35.9013,35.9013,8129.0
2015-07-31 13:15:00,42.72,42.75,42.7,42.73,21165.0,35.9013,35.9265,35.8844,35.9097,21165.0
2015-07-31 13:20:00,42.72,42.75,42.72,42.75,6233.0,35.9013,35.9265,35.9013,35.9265,6233.0
2015-07-31 13:25:00,42.75,42.75,42.73,42.75,6329.0,35.9265,35.9265,35.9097,35.9265,6329.0
2015-07-31 13:30:00,42.75,42.79,42.74,42.76,26118.0,35.9265,35.9601,35.9181,35.9349,26118.0
2015-07-31 13:35:00,42.76,42.78,42.74,42.76,20713.0,35.9349,35.9517,35.9181,35.9349,20713.0
2015-07-31 13:40:00,42.75,42.77,42.72,42.73,10792.0,35.9265,35.9433,35.9013,35.9097,10792.0
2015-07-31 13:45:00,42.73,42.78,42.73,42.73,15821.0,35.9097,35.9517,35.9097,35.9097,15821.0
2015-07-31 13:50:00,42.73,42.76,42.73,42.75,5307.0,35.9097,35.9349,35.9097,35.9265,5307.0
2015-07-31 13:55:00,42.74,42.75,42.72,42.73,10933.0,35.9181,35.9265,35.9013,35.9097,10933.0
2015-07-31 14:00:00,42.73,42.74,42.69,42.7,12572.0,35.9097,35.9181,35.876,35.8844,12572.0
2015-07-31 14:05:00,42.7,42.7,42.65,42.69,21655.0,35.8844,35.8844,35.8424,35.876,21655.0
2015-07-31 14:10:00,42.69,42.69,42.66,42.68,11980.0,35.876,35.876,35.8508,35.8676,11980.0
2015-07-31 14:15:00,42.68,42.68,42.64,42.65,15970.0,35.8676,35.8676,35.834,35.8424,15970.0
2015-07-31 14:20:00,42.65,42.65,42.59,42.62,20543.0,35.8424,35.8424,35.792,35.8172,20543.0
2015-07-31 14:25:00,42.62,42.62,42.59,42.62,12497.0,35.8172,35.8172,35.792,35.8172,12497.0
2015-07-31 14:30:00,42.61,42.68,42.61,42.65,17660.0,35.8088,35.8676,35.8088,35.8424,17660.0
2015-07-31 14:35:00,42.65,42.66,42.61,42.63,19925.0,35.8424,35.8508,35.8088,35.8256,19925.0
2015-07-31 14:40:00,42.63,42.65,42.6,42.63,17776.0,35.8256,35.8424,35.8004,35.8256,17776.0
2015-07-31 14:45:00,42.62,42.63,42.55,42.59,33585.0,35.8172,35.8256,35.7584,35.792,33585.0
2015-07-31 14:50:00,42.59,42.63,42.58,42.59,23462.0,35.792,35.8256,35.7836,35.792,23462.0
2015-07-31 14:55:00,42.61,42.62,42.59,42.6,19652.0,35.8088,35.8172,35.792,35.8004,19652.0
2015-07-31 15:00:00,42.59,42.61,42.58,42.58,26304.0,35.792,35.8088,35.7836,35.7836,26304.0
2015-07-31 15:05:00,42.59,42.59,42.54,42.55,30825.0,35.792,35.792,35.75,35.7584,30825.0
2015-07-31 15:10:00,42.55,42.6,42.53,42.56,39295.0,35.7584,35.8004,35.7416,35.7668,39295.0
2015-07-31 15:15:00,42.56,42.57,42.53,42.56,39738.0,35.7668,35.7752,35.7416,35.7668,39738.0
2015-07-31 15:20:00,42.57,42.58,42.55,42.57,44674.0,35.7752,35.7836,35.7584,35.7752,44674.0
2015-07-31 15:25:00,42.57,42.57,42.52,42.57,32268.0,35.7752,35.7752,35.7332,35.7752,32268.0
2015-07-31 15:30:00,42.57,42.57,42.5,42.51,35345.0,35.7752,35.7752,35.7164,35.7248,35345.0
2015-07-31 15:35:00,42.51,42.57,42.5,42.57,24117.0,35.7248,35.7752,35.7164,35.7752,24117.0
2015-07-31 15:40:00,42.57,42.57,42.52,42.53,45739.0,35.7752,35.7752,35.7332,35.7416,45739.0
2015-07-31 15:45:00,42.52,42.54,42.5,42.53,30857.0,35.7332,35.75,35.7164,35.7416,30857.0
2015-07-31 15:50:00,42.53,42.55,42.5,42.54,61364.0,35.7416,35.7584,35.7164,35.75,61364.0
2015-07-31 15:55:00,42.54,42.55,42.52,42.55,96746.0,35.75,35.7584,35.7332,35.7584,96746.0
2015-08-03 09:30:00,42.57,42.66,42.57,42.58,17146.0,35.7752,35.8508,35.7752,35.7836,17146.0
2015-08-03 09:35:00,42.58,42.58,42.52,42.52,7198.0,35.7836,35.7836,35.7332,35.7332,7198.0
2015-08-03 09:40:00,42.53,42.62,42.53,42.56,7049.0,35.7416,35.8172,35.7416,35.7668,7049.0
2015-08-03 09:45:00,42.55,42.63,42.5,42.61,15227.0,35.7584,35.8256,35.7164,35.8088,15227.0
2015-08-03 09:50:00,42.6,42.65,42.57,42.57,7953.0,35.8004,35.8424,35.7752,35.7752,7953.0
2015-08-03 09:55:00,42.59,42.69,42.59,42.68,11385.0,35.792,35.876,35.792,35.8676,11385.0
2015-08-03 10:00:00,42.69,42.72,42.66,42.67,6954.0,35.876,35.9013,35.8508,35.8592,6954.0
2015-08-03 10:05:00,42.66,42.69,42.64,42.65,3700.0,35.8508,35.876,35.834,35.8424,3700.0
2015-08-03 10:10:00,42.66,42.72,42.65,42.65,6122.0,35.8508,35.9013,35.8424,35.8424,6122.0
2015-08-03 10:15:00,42.64,42.64,42.59,42.59,4236.0,35.834,35.834,35.792,35.792,4236.0
2015-08-03 10:20:00,42.58,42.61,42.54,42.55,8746.0,35.7836,35.8088,35.75,35.7584,8746.0
2015-08-03 10:25:00,42.56,42.56,42.5,42.54,20200.0,35.7668,35.7668,35.7164,35.75,20200.0
2015-08-03 10:30:00,42.54,42.56,42.51,42.56,12642.0,35.75,35.7668,35.7248,35.7668,12642.0
2015-08-03 10:35:00,42.56,42.57,42.55,42.56,5137.0,35.7668,35.7752,35.7584,35.7668,5137.0
2015-08-03 10:40:00,42.56,42.58,42.55,42.56,5216.0,35.7668,35.7836,35.7584,35.7668,5216.0
2015-08-03 10:45:00,42.56,42.57,42.54,42.57,6984.0,35.7668,35.7752,35.75,35.7752,6984.0
2015-08-03 10:50:00,42.56,42.56,42.51,42.52,4054.0,35.7668,35.7668,35.7248,35.7332,4054.0
2015-08-03 10:55:00,42.52,42.54,42.51,42.51,9227.0,35.7332,35.75,35.7248,35.7248,9227.0
2015-08-03 11:00:00,42.52,42.54,42.51,42.53,5042.0,35.7332,35.75,35.7248,35.7416,5042.0
2015-08-03 11:05:00,42.53,42.56,42.53,42.55,8253.0,35.7416,35.7668,35.7416,35.7584,8253.0
2015-08-03 11:10:00,42.56,42.58,42.55,42.58,3258.0,35.7668,35.7836,35.7584,35.7836,3258.0
2015-08-03 11:15:00,42.58,42.58,42.55,42.57,5617.0,35.7836,35.7836,35.7584,35.7752,5617.0
2015-08-03 11:20:00,42.56,42.57,42.54,42.54,3974.0,35.7668,35.7752,35.75,35.75,3974.0
2015-08-03 11:25:00,42.55,42.57,42.55,42.55,10453.0,35.7584,35.7752,35.7584,35.7584,10453.0
2015-08-03 11:30:00,42.55,42.57,42.55,42.57,3907.0,35.7584,35.7752,35.7584,35.7752,3907.0
2015-08-03 11:35:00,42.57,42.58,42.54,42.55,7295.0,35.7752,35.7836,35.75,35.7584,7295.0
2015-08-03 11:40:00,42.55,42.55,42.52,42.53,8501.0,35.7584,35.7584,35.7332,35.7416,8501.0
2015-08-03 11:45:00,42.53,42.53,42.48,42.49,8920.0,35.7416,35.7416,35.6996,35.708,8920.0
2015-08-03 11:50:00,42.49,42.49,42.46,42.46,10627.0,35.708,35.708,35.6828,35.6828,10627.0
2015-08-03 11:55:00,42.47,42.48,42.45,42.48,6500.0,35.6912,35.6996,35.6743,35.6996,6500.0
2015-08-03 12:00:00,42.48,42.5,42.46,42.46,6183.0,35.6996,35.7164,35.6828,35.6828,6183.0
2015-08-03 12:05:00,42.47,42.56,42.47,42.53,7711.0,35.6912,35.7668,35.6912,35.7416,7711.0
2015-08-03 12:10:00,42.53,42.58,42.53,42.58,3701.0,35.7416,35.7836,35.7416,35.7836,3701.0
2015-08-03 12:15:00,42.59,42.61,42.59,42.61,8927.0,35.792,35.8088,35.792,35.8088,8927.0
2015-08-03 12:20:00,42.61,42.64,42.61,42.64,2301.0,35.8088,35.834,35.8088,35.834,2301.0
2015-08-03 12:25:00,42.64,42.67,42.63,42.66,8528.0,35.834,35.8592,35.8256,35.8508,8528.0
2015-08-03 12:30:00,42.65,42.65,42.61,42.62,7536.0,35.8424,35.8424,35.8088,35.8172,7536.0
2015-08-03 12:35:00,42.61,42.62,42.57,42.57,3512.0,35.8088,35.8172,35.7752,35.7752,3512.0
2015-08-03 12:40:00,42.56,42.57,42.51,42.52,53521.0,35.7668,35.7752,35.7248,35.7332,53521.0
2015-08-03 12:45:00,42.51,42.52,42.47,42.47,14350.0,35.7248,35.7332,35.6912,35.6912,14350.0
2015-08-03 12:50:00,42.46,42.46,42.41,42.41,12298.0,35.6828,35.6828,35.6407,35.6407,12298.0
2015-08-03 12:55:00,42.4,42.43,42.39,42.39,20379.0,35.6323,35.6575,35.6239,35.6239,20379.0
2015-08-03 13:00:00,42.39,42.42,42.36,42.37,18485.0,35.6239,35.6491,35.5987,35.6071,18485.0
2015-08-03 13:05:00,42.38,42.38,42.32,42.33,36596.0,35.6155,35.6155,35.5651,35.5735,36596.0
2015-08-03 13:10:00,42.33,42.36,42.31,42.35,13174.0,35.5735,35.5987,35.5567,35.5903,13174.0
2015-08-03 13:15:00,42.35,42.4,42.34,42.39,7113.0,35.5903,35.6323,35.5819,35.6239,7113.0
2015-08-03 13:20:00,42.4,42.41,42.38,42.39,3881.0,35.6323,35.6407,35.6155,35.6239,3881.0
2015-08-03 13:25:00,42.39,42.41,42.38,42.4,7405.0,35.6239,35.6407,35.6155,35.6323,7405.0
2015-08-03 13:30:00,42.4,42.43,42.37,42.43,12661.0,35.6323,35.6575,35.6071,35.6575,12661.0
2015-08-03 13:35:00,42.43,42.43,42.36,42.36,9976.0,35.6575,35.6575,35.5987,35.5987,9976.0
2015-08-03 13:40:00,42.35,42.36,42.27,42.35,65940.0,35.5903,35.5987,35.5231,35.5903,65940.0
2015-08-03 13:45:00,42.35,42.4,42.35,42.4,5516.0,35.5903,35.6323,35.5903,35.6323,5516.0
2015-08-03 13:50:00,42.39,42.41,42.38,42.39,6853.0,35.6239,35.6407,35.6155,35.6239,6853.0
2015-08-03 13:55:00,42.38,42.39,42.31,42.33,24552.0,35.6155,35.6239,35.5567,35.5735,24552.0
2015-08-03 14:00:00,42.32,42.32,42.29,42.31,24122.0,35.5651,35.5651,35.5399,35.5567,24122.0
2015-08-03 14:05:00,42.31,42.36,42.31,42.35,18362.0,35.5567,35.5987,35.5567,35.5903,18362.0
2015-08-03 14:10:00,42.35,42.36,42.3,42.31,8938.0,35.5903,35.5987,35.5483,35.5567,8938.0
2015-08-03 14:15:00,42.3,42.36,42.3,42.35,7216.0,35.5483,35.5987,35.5483,35.5903,7216.0
2015-08-03 14:20:00,42.36,42.36,42.31,42.34,6287.0,35.5987,35.5987,35.5567,35.5819,6287.0
2015-08-03 14:25:00,42.34,42.36,42.32,42.35,6332.0,35.5819,35.5987,35.5651,35.5903,6332.0
2015-08-03 14:30:00,42.36,42.36,42.33,42.36,7142.0,35.5987,35.5987,35.5735,35.5987,7142.0
2015-08-03 14:35:00,42.37,42.44,42.36,42.44,10051.0,35.6071,35.6659,35.5987,35.6659,10051.0
2015-08-03 14:40:00,42.44,42.44,42.41,42.43,9190.0,35.6659,35.6659,35.6407,35.6575,9190.0
2015-08-03 14:45:00,42.43,42.43,42.38,42.39,15794.0,35.6575,35.6575,35.6155,35.6239,15794.0
2015-08-03 14:50:00,42.4,42.4,42.34,42.35,10360.0,35.6323,35.6323,35.5819,35.5903,10360.0
2015-08-03 14:55:00,42.34,42.36,42.32,42.35,9911.0,35.5819,35.5987,35.5651,35.5903,9911.0
2015-08-03 15:00:00,42.35,42.38,42.35,42.38,12464.0,35.5903,35.6155,35.5903,35.6155,12464.0
2015-08-03 15:05:00,42.38,42.41,42.37,42.4,10647.0,35.6155,35.6407,35.6071,35.6323,10647.0
2015-08-03 15:10:00,42.4,42.42,42.38,42.42,7317.0,35.6323,35.6491,35.6155,35.6491,7317.0
2015-08-03 15:15:00,42.42,42.42,42.39,42.41,12724.0,35.6491,35.6491,35.6239,35.6407,12724.0
2015-08-03 15:20:00,42.41,42.45,42.41,42.43,11421.0,35.6407,35.6743,35.6407,35.6575,11421.0
2015-08-03 15:25:00,42.44,42.45,42.41,42.43,17000.0,35.6659,35.6743,35.6407,35.6575,17000.0
2015-08-03 15:30:00,42.44,42.44,42.38,42.41,22393.0,35.6659,35.6659,35.6155,35.6407,22393.0
2015-08-03 15:35:00,42.41,42.47,42.4,42.47,30524.0,35.6407,35.6912,35.6323,35.6912,30524.0
2015-08-03 15:40:00,42.48,42.54,42.46,42.53,24954.0,35.6996,35.75,35.6828,35.7416,24954.0
2015-08-03 15:45:00,42.54,42.56,42.49,42.54,28053.0,35.75,35.7668,35.708,35.75,28053.0
2015-08-03 15:50:00,42.54,42.54,42.53,42.53,15181.0,35.75,35.75,35.7416,35.7416,15181.0
2015-08-03 15:55:00,42.54,42.55,42.5,42.54,43965.0,35.75,35.7584,35.7164,35.75,43965.0
2015-08-04 09:30:00,42.49,42.55,42.37,42.55,18299.0,35.708,35.7584,35.6071,35.7584,18299.0
2015-08-04 09:35:00,42.56,42.58,42.52,42.54,11315.0,35.7668,35.7836,35.7332,35.75,11315.0
2015-08-04 09:40:00,42.55,42.57,42.52,42.56,16840.0,35.7584,35.7752,35.7332,35.7668,16840.0
2015-08-04 09:45:00,42.55,42.64,42.55,42.61,7850.0,35.7584,35.834,35.7584,35.8088,7850.0
2015-08-04 09:50:00,42.62,42.66,42.61,42.63,3350.0,35.8172,35.8508,35.8088,35.8256,3350.0
2015-08-04 09:55:00,42.62,42.64,42.56,42.56,4868.0,35.8172,35.834,35.7668,35.7668,4868.0
2015-08-04 10:00:00,42.56,42.66,42.56,42.66,4324.0,35.7668,35.8508,35.7668,35.8508,4324.0
2015-08-04 10:05:00,42.66,42.67,42.66,42.66,5400.0,35.8508,35.8592,35.8508,35.8508,5400.0
2015-08-04 10:10:00,42.67,42.79,42.65,42.79,19085.0,35.8592,35.9601,35.8424,35.9601,19085.0
2015-08-04 10:15:00,42.77,42.79,42.74,42.78,7405.0,35.9433,35.9601,35.9181,35.9517,7405.0
2015-08-04 10:20:00,42.77,42.77,42.72,42.73,10377.0,35.9433,35.9433,35.9013,35.9097,10377.0
2015-08-04 10:25:00,42.73,42.8,42.73,42.8,3998.0,35.9097,35.9685,35.9097,35.9685,3998.0
2015-08-04 10:30:00,42.8,42.8,42.76,42.78,5500.0,35.9685,35.9685,35.9349,35.9517,5500.0
2015-08-04 10:35:00,42.79,42.8,42.74,42.74,7101.0,35.9601,35.9685,35.9181,35.9181,7101.0
2015-08-04 10:40:00,42.75,42.75,42.69,42.7,7200.0,35.9265,35.9265,35.876,35.8844,7200.0
2015-08-04 10:45:00,42.7,42.75,42.69,42.75,4881.0,35.8844,35.9265,35.876,35.9265,4881.0
2015-08-04 10:50:00,42.74,42.76,42.7,42.75,12937.0,35.9181,35.9349,35.8844,35.9265,12937.0
2015-08-04 10:55:00,42.76,42.76,42.72,42.73,6500.0,35.9349,35.9349,35.9013,35.9097,6500.0
2015-08-04 11:00:00,42.73,42.76,42.73,42.73,4200.0,35.9097,35.9349,35.9097,35.9097,4200.0
2015-08-04 11:05:00,42.73,42.76,42.72,42.72,7724.0,35.9097,35.9349,35.9013,35.9013,7724.0
2015-08-04 11:10:00,42.72,42.73,42.67,42.68,27182.0,35.9013,35.9097,35.8592,35.8676,27182.0
2015-08-04 11:15:00,42.67,42.68,42.63,42.65,14981.0,35.8592,35.8676,35.8256,35.8424,14981.0
2015-08-04 11:20:00,42.65,42.68,42.65,42.67,9395.0,35.8424,35.8676,35.8424,35.8592,9395.0
2015-08-04 11:25:00,42.67,42.67,42.63,42.66,5631.0,35.8592,35.8592,35.8256,35.8508,5631.0
2015-08-04 11:30:00,42.66,42.67,42.64,42.65,8496.0,35.8508,35.8592,35.834,35.8424,8496.0
2015-08-04 11:35:00,42.65,42.68,42.62,42.68,17544.0,35.8424,35.8676,35.8172,35.8676,17544.0
2015-08-04 11:40:00,42.67,42.7,42.65,42.68,29144.0,35.8592,35.8844,35.8424,35.8676,29144.0
2015-08-04 11:45:00,42.68,42.71,42.66,42.7,16204.0,35.8676,35.8928,35.8508,35.8844,16204.0
2015-08-04 11:50:00,42.7,42.74,42.7,42.73,35540.0,35.8844,35.9181,35.8844,35.9097,35540.0
2015-08-04 11:55:00,42.73,42.77,42.72,42.77,7193.0,35.9097,35.9433,35.9013,35.9433,7193.0
2015-08-04 12:00:00,42.77,42.8,42.74,42.79,21862.0,35.9433,35.9685,35.9181,35.9601,21862.0
2015-08-04 12:05:00,42.79,42.79,42.77,42.78,14513.0,35.9601,35.9601,35.9433,35.9517,14513.0
2015-08-04 12:10:00,42.79,42.86,42.79,42.86,13047.0,35.9601,36.0189,35.9601,36.0189,13047.0
2015-08-04 12:15:00,42.87,42.87,42.77,42.79,37375.0,36.0273,36.0273,35.9433,35.9601,37375.0
2015-08-04 12:20:00,42.79,42.79,42.74,42.74,4043.0,35.9601,35.9601,35.9181,35.9181,4043.0
2015-08-04 12:25:00,42.73,42.76,42.73,42.75,13215.0,35.9097,35.9349,35.9097,35.9265,13215.0
2015-08-04 12:30:00,42.74,42.76,42.74,42.76,1600.0,35.9181,35.9349,35.9181,35.9349,1600.0
2015-08-04 12:35:00,42.76,42.82,42.75,42.82,15702.0,35.9349,35.9853,35.9265,35.9853,15702.0
2015-08-04 12:40:00,42.82,42.82,42.76,42.77,10536.0,35.9853,35.9853,35.9349,35.9433,10536.0
2015-08-04 12:45:00,42.77,42.8,42.76,42.79,11679.0,35.9433,35.9685,35.9349,35.9601,11679.0
2015-08-04 12:50:00,42.78,42.8,42.77,42.77,14172.0,35.9517,35.9685,35.9433,35.9433,14172.0
2015-08-04 12:55:00,42.78,42.79,42.76,42.79,4435.0,35.9517,35.9601,35.9349,35.9601,4435.0
2015-08-04 13:00:00,42.78,42.78,42.74,42.75,13772.0,35.9517,35.9517,35.9181,35.9265,13772.0
2015-08-04 13:05:00,42.76,42.78,42.75,42.76,12011.0,35.9349,35.9517,35.9265,35.9349,12011.0
2015-08-04 13:10:00,42.76,42.76,42.73,42.74,7327.0,35.9349,35.9349,35.9097,35.9181,7327.0
2015-08-04 13:15:00,42.75,42.8,42.75,42.79,9208.0,35.9265,35.9685,35.9265,35.9601,9208.0
2015-08-04 13:20:00,42.8,42.81,42.78,42.8,7610.0,35.9685,35.9769,35.9517,35.9685,7610.0
2015-08-04 13:25:00,42.79,42.8,42.77,42.77,4314.0,35.9601,35.9685,35.9433,35.9433,4314.0
2015-08-04 13:30:00,42.78,42.8,42.77,42.78,10039.0,35.9517,35.9685,35.9433,35.9517,10039.0
2015-08-04 13:35:00,42.78,42.79,42.75,42.75,10492.0,35.9517,35.9601,35.9265,35.9265,10492.0
2015-08-04 13:40:00,42.76,42.77,42.75,42.76,3620.0,35.9349,35.9433,35.9265,35.9349,3620.0
2015-08-04 13:45:00,42.76,42.77,42.73,42.73,7184.0,35.9349,35.9433,35.9097,35.9097,7184.0
2015-08-04 13:50:00,42.74,42.74,42.69,42.7,23442.0,35.9181,35.9181,35.876,35.8844,23442.0
2015-08-04 13:55:00,42.7,42.78,42.7,42.77,59997.0,35.8844,35.9517,35.8844,35.9433,59997.0
2015-08-04 14:00:00,42.77,42.78,42.75,42.76,15559.0,35.9433,35.9517,35.9265,35.9349,15559.0
2015-08-04 14:05:00,42.77,42.78,42.75,42.76,7855.0,35.9433,35.9517,35.9265,35.9349,7855.0
2015-08-04 14:10:00,42.75,42.75,42.69,42.7,11257.0,35.9265,35.9265,35.876,35.8844,11257.0
2015-08-04 14:15:00,42.7,42.71,42.69,42.69,11881.0,35.8844,35.8928,35.876,35.876,11881.0
2015-08-04 14:20:00,42.7,42.7,42.64,42.65,14042.0,35.8844,35.8844,35.834,35.8424,14042.0
2015-08-04 14:25:00,42.64,42.68,42.64,42.68,6659.0,35.834,35.8676,35.834,35.8676,6659.0
2015-08-04 14:30:00,42.69,42.7,42.68,42.69,4696.0,35.876,35.8844,35.8676,35.876,4696.0
2015-08-04 14:35:00,42.68,42.72,42.67,42.71,29165.0,35.8676,35.9013,35.8592,35.8928,29165.0
2015-08-04 14:40:00,42.71,42.77,42.71,42.77,18152.0,35.8928,35.9433,35.8928,35.9433,18152.0
2015-08-04 14:45:00,42.77,42.77,42.74,42.77,9978.0,35.9433,35.9433,35.9181,35.9433,9978.0
2015-08-04 14:50:00,42.78,42.81,42.77,42.8,14522.0,35.9517,35.9769,35.9433,35.9685,14522.0
2015-08-04 14:55:00,42.8,42.81,42.8,42.8,4594.0,35.9685,35.9769,35.9685,35.9685,4594.0
2015-08-04 15:00:00,42.81,42.83,42.79,42.8,16262.0,35.9769,35.9937,35.9601,35.9685,16262.0
2015-08-04 15:05:00,42.8,42.82,42.79,42.81,10604.0,35.9685,35.9853,35.9601,35.9769,10604.0
2015-08-04 15:10:00,42.8,42.8,42.75,42.76,10849.0,35.9685,35.9685,35.9265,35.9349,10849.0
2015-08-04 15:15:00,42.76,42.78,42.74,42.76,14995.0,35.9349,35.9517,35.9181,35.9349,14995.0
2015-08-04 15:20:00,42.76,42.77,42.75,42.77,10786.0,35.9349,35.9433,35.9265,35.9433,10786.0
2015-08-04 15:25:00,42.77,42.77,42.75,42.75,31900.0,35.9433,35.9433,35.9265,35.9265,31900.0
2015-08-04 15:30:00,42.75,42.79,42.74,42.76,20067.0,35.9265,35.9601,35.9181,35.9349,20067.0
2015-08-04 15:35:00,42.75,42.75,42.71,42.71,11680.0,35.9265,35.9265,35.8928,35.8928,11680.0
2015-08-04 15:40:00,42.7,42.75,42.7,42.73,25881.0,35.8844,35.9265,35.8844,35.9097,25881.0
2015-08-04 15:45:00,42.72,42.75,42.7,42.7,27172.0,35.9013,35.9265,35.8844,35.8844,27172.0
2015-08-04 15:50:00,42.7,42.72,42.68,42.68,32772.0,35.8844,35.9013,35.8676,35.8676,32772.0
2015-08-04 15:55:00,42.69,42.73,42.67,42.72,67445.0,35.876,35.9097,35.8592,35.9013,67445.0
2015-08-05 09:30:00,42.97,43.12,42.86,43.1,26175.0,36.1113,36.2374,36.0189,36.2206,26175.0
2015-08-05 09:35:00,43.1,43.11,42.98,43.04,3533.0,36.2206,36.229,36.1198,36.1702,3533.0
2015-08-05 09:40:00,43.04,43.05,42.92,42.94,6224.0,36.1702,36.1786,36.0693,36.0861,6224.0
2015-08-05 09:45:00,42.93,43.08,42.93,43.05,6255.0,36.0777,36.2038,36.0777,36.1786,6255.0
2015-08-05 09:50:00,43.07,43.07,43.04,43.06,7000.0,36.1954,36.1954,36.1702,36.187,7000.0
2015-08-05 09:55:00,43.05,43.05,42.96,42.97,7967.0,36.1786,36.1786,36.1029,36.1113,7967.0
2015-08-05 10:00:00,43.01,43.02,42.94,42.98,5200.0,36.145,36.1534,36.0861,36.1198,5200.0
2015-08-05 10:05:00,42.98,43.04,42.98,43.02,3588.0,36.1198,36.1702,36.1198,36.1534,3588.0
2015-08-05 10:10:00,43.02,43.06,43.02,43.05,5435.0,36.1534,36.187,36.1534,36.1786,5435.0
2015-08-05 10:15:00,43.05,43.07,43.04,43.07,9758.0,36.1786,36.1954,36.1702,36.1954,9758.0
2015-08-05 10:20:00,43.05,43.06,43.02,43.02,7177.0,36.1786,36.187,36.1534,36.1534,7177.0
2015-08-05 10:25:00,43.02,43.03,42.99,43.02,9045.0,36.1534,36.1618,36.1282,36.1534,9045.0
2015-08-05 10:30:00,43.03,43.06,43.02,43.05,5200.0,36.1618,36.187,36.1534,36.1786,5200.0
2015-08-05 10:35:00,43.05,43.06,43.04,43.05,6645.0,36.1786,36.187,36.1702,36.1786,6645.0
2015-08-05 10:40:00,43.06,43.07,43.04,43.05,6000.0,36.187,36.1954,36.1702,36.1786,6000.0
2015-08-05 10:45:00,43.04,43.04,43.02,43.04,7925.0,36.1702,36.1702,36.1534,36.1702,7925.0
2015-08-05 10:50:00,43.04,43.05,43.02,43.02,12627.0,36.1702,36.1786,36.1534,36.1534,12627.0
2015-08-05 10:55:00,43.02,43.05,43.01,43.05,11667.0,36.1534,36.1786,36.145,36.1786,11667.0
2015-08-05 11:00:00,43.05,43.07,43.05,43.05,6810.0,36.1786,36.1954,36.1786,36.1786,6810.0
2015-08-05 11:05:00,43.06,43.06,43.03,43.05,4713.0,36.187,36.187,36.1618,36.1786,4713.0
2015-08-05 11:10:00,43.04,43.05,43.04,43.05,4838.0,36.1702,36.1786,36.1702,36.1786,4838.0
2015-08-05 11:15:00,43.05,43.08,43.04,43.06,8796.0,36.1786,36.2038,36.1702,36.187,8796.0
2015-08-05 11:20:00,43.07,43.11,43.07,43.11,11177.0,36.1954,36.229,36.1954,36.229,11177.0
2015-08-05 11:25:00,43.11,43.11,43.09,43.09,5492.0,36.229,36.229,36.2122,36.2122,5492.0
2015-08-05 11:30:00,43.09,43.11,43.09,43.09,6255.0,36.2122,36.229,36.2122,36.2122,6255.0
2015-08-05 11:35:00,43.09,43.12,43.08,43.12,40749.0,36.2122,36.2374,36.2038,36.2374,40749.0
2015-08-05 11:40:00,43.11,43.12,43.1,43.11,14080.0,36.229,36.2374,36.2206,36.229,14080.0
2015-08-05 11:45:00,43.12,43.13,43.11,43.12,3588.0,36.2374,36.2458,36.229,36.2374,3588.0
2015-08-05 11:50:00,43.12,43.12,43.1,43.1,7746.0,36.2374,36.2374,36.2206,36.2206,7746.0
2015-08-05 11:55:00,43.1,43.1,43.06,43.06,17803.0,36.2206,36.2206,36.187,36.187,17803.0
2015-08-05 12:00:00,43.05,43.07,43.03,43.06,11567.0,36.1786,36.1954,36.1618,36.187,11567.0
2015-08-05 12:05:00,43.06,43.06,43.05,43.05,4116.0,36.187,36.187,36.1786,36.1786,4116.0
2015-08-05 12:10:00,43.05,43.06,43.04,43.05,6095.0,36.1786,36.187,36.1702,36.1786,6095.0
2015-08-05 12:15:00,43.05,43.06,43.04,43.04,10848.0,36.1786,36.187,36.1702,36.1702,10848.0
2015-08-05 12:20:00,43.03,43.04,43.02,43.03,11821.0,36.1618,36.1702,36.1534,36.1618,11821.0
2015-08-05 12:25:00,43.03,43.04,43.03,43.04,6159.0,36.1618,36.1702,36.1618,36.1702,6159.0
2015-08-05 12:30:00,43.04,43.06,43.03,43.05,8897.0,36.1702,36.187,36.1618,36.1786,8897.0
2015-08-05 12:35:00,43.06,43.07,43.05,43.06,6397.0,36.187,36.1954,36.1786,36.187,6397.0
2015-08-05 12:40:00,43.06,43.11,43.04,43.1,25193.0,36.187,36.229,36.1702,36.2206,25193.0
2015-08-05 12:45:00,43.11,43.13,43.1,43.13,4718.0,36.229,36.2458,36.2206,36.2458,4718.0
2015-08-05 12:50:00,43.13,43.13,43.11,43.11,8871.0,36.2458,36.2458,36.229,36.229,8871.0
2015-08-05 12:55:00,43.11,43.13,43.08,43.09,15805.0,36.229,36.2458,36.2038,36.2122,15805.0
2015-08-05 13:00:00,43.09,43.1,43.08,43.09,8400.0,36.2122,36.2206,36.2038,36.2122,8400.0
2015-08-05 13:05:00,43.09,43.11,43.08,43.09,39022.0,36.2122,36.229,36.2038,36.2122,39022.0
2015-08-05 13:10:00,43.1,43.1,43.08,43.09,9270.0,36.2206,36.2206,36.2038,36.2122,9270.0
2015-08-05 13:15:00,43.09,43.15,43.08,43.15,28911.0,36.2122,36.2626,36.2038,36.2626,28911.0
2015-08-05 13:20:00,43.14,43.16,43.13,43.16,9567.0,36.2542,36.271,36.2458,36.271,9567.0
2015-08-05 13:25:00,43.16,43.2,43.16,43.2,9409.0,36.271,36.3046,36.271,36.3046,9409.0
2015-08-05 13:30:00,43.21,43.21,43.18,43.19,5713.0,36.313,36.313,36.2878,36.2962,5713.0
2015-08-05 13:35:00,43.19,43.2,43.17,43.18,14896.0,36.2962,36.3046,36.2794,36.2878,14896.0
2015-08-05 13:40:00,43.19,43.2,43.18,43.19,5596.0,36.2962,36.3046,36.2878,36.2962,5596.0
2015-08-05 13:45:00,43.2,43.2,43.17,43.18,9551.0,36.3046,36.3046,36.2794,36.2878,9551.0
2015-08-05 13:50:00,43.19,43.21,43.18,43.18,16677.0,36.2962,36.313,36.2878,36.2878,16677.0
2015-08-05 13:55:00,43.18,43.22,43.17,43.22,18606.0,36.2878,36.3214,36.2794,36.3214,18606.0
2015-08-05 14:00:00,43.22,43.28,43.21,43.28,22775.0,36.3214,36.3719,36.313,36.3719,22775.0
2015-08-05 14:05:00,43.27,43.29,43.26,43.26,11027.0,36.3635,36.3803,36.3551,36.3551,11027.0
2015-08-05 14:10:00,43.26,43.26,43.25,43.26,9842.0,36.3551,36.3551,36.3467,36.3551,9842.0
2015-08-05 14:15:00,43.27,43.31,43.26,43.31,20105.0,36.3635,36.3971,36.3551,36.3971,20105.0
2015-08-05 14:20:00,43.32,43.33,43.28,43.3,23670.0,36.4055,36.4139,36.3719,36.3887,23670.0
2015-08-05 14:25:00,43.3,43.35,43.3,43.35,14862.0,36.3887,36.4307,36.3887,36.4307,14862.0
2015-08-05 14:30:00,43.35,43.35,43.32,43.32,10481.0,36.4307,36.4307,36.4055,36.4055,10481.0
2015-08-05 14:35:00,43.32,43.32,43.26,43.26,10305.0,36.4055,36.4055,36.3551,36.3551,10305.0
2015-08-05 14:40:00,43.25,43.27,43.21,43.27,24499.0,36.3467,36.3635,36.313,36.3635,24499.0
2015-08-05 14:45:00,43.27,43.31,43.27,43.3,12462.0,36.3635,36.3971,36.3635,36.3887,12462.0
2015-08-05 14:50:00,43.29,43.3,43.29,43.3,9553.0,36.3803,36.3887,36.3803,36.3887,9553.0
2015-08-05 14:55:00,43.29,43.3,43.25,43.29,16176.0,36.3803,36.3887,36.3467,36.3803,16176.0
2015-08-05 15:00:00,43.29,43.3,43.27,43.29,20312.0,36.3803,36.3887,36.3635,36.3803,20312.0
2015-08-05 15:05:00,43.29,43.3,43.29,43.3,18400.0,36.3803,36.3887,36.3803,36.3887,18400.0
2015-08-05 15:10:00,43.3,43.35,43.3,43.33,33136.0,36.3887,36.4307,36.3887,36.4139,33136.0
2015-08-05 15:15:00,43.33,43.35,43.32,43.32,23746.0,36.4139,36.4307,36.4055,36.4055,23746.0
2015-08-05 15:20:00,43.32,43.33,43.28,43.28,18629.0,36.4055,36.4139,36.3719,36.3719,18629.0
2015-08-05 15:25:00,43.28,43.29,43.24,43.24,22546.0,36.3719,36.3803,36.3383,36.3383,22546.0
2015-08-05 15:30:00,43.24,43.24,43.2,43.23,22353.0,36.3383,36.3383,36.3046,36.3298,22353.0
2015-08-05 15:35:00,43.22,43.24,43.19,43.2,33520.0,36.3214,36.3383,36.2962,36.3046,33520.0
2015-08-05 15:40:00,43.2,43.21,43.17,43.17,32350.0,36.3046,36.313,36.2794,36.2794,32350.0
2015-08-05 15:45:00,43.18,43.22,43.17,43.2,54198.0,36.2878,36.3214,36.2794,36.3046,54198.0
2015-08-05 15:50:00,43.21,43.21,43.19,43.19,38534.0,36.313,36.313,36.2962,36.2962,38534.0
2015-08-05 15:55:00,43.2,43.21,43.19,43.21,81297.0,36.3046,36.313,36.2962,36.313,81297.0
2015-08-06 09:30:00,43.19,43.25,43.1,43.16,23308.0,36.2962,36.3467,36.2206,36.271,23308.0
2015-08-06 09:35:00,43.11,43.11,43.0,43.02,6105.0,36.229,36.229,36.1366,36.1534,6105.0
2015-08-06 09:40:00,43.03,43.04,42.96,42.99,9436.0,36.1618,36.1702,36.1029,36.1282,9436.0
2015-08-06 09:45:00,43.0,43.0,42.86,42.86,7563.0,36.1366,36.1366,36.0189,36.0189,7563.0
2015-08-06 09:50:00,42.87,42.88,42.8,42.8,34417.0,36.0273,36.0357,35.9685,35.9685,34417.0
2015-08-06 09:55:00,42.8,42.81,42.77,42.8,18547.0,35.9685,35.9769,35.9433,35.9685,18547.0
2015-08-06 10:00:00,42.81,42.87,42.79,42.86,48557.0,35.9769,36.0273,35.9601,36.0189,48557.0
2015-08-06 10:05:00,42.86,42.88,42.82,42.82,40911.0,36.0189,36.0357,35.9853,35.9853,40911.0
2015-08-06 10:10:00,42.83,42.88,42.82,42.84,39730.0,35.9937,36.0357,35.9853,36.0021,39730.0
2015-08-06 10:15:00,42.84,42.87,42.82,42.84,68392.0,36.0021,36.0273,35.9853,36.0021,68392.0
2015-08-06 10:20:00,42.85,42.85,42.8,42.81,27369.0,36.0105,36.0105,35.9685,35.9769,27369.0
2015-08-06 10:25:00,42.81,42.82,42.79,42.8,14625.0,35.9769,35.9853,35.9601,35.9685,14625.0
2015-08-06 10:30:00,42.8,42.81,42.78,42.8,18827.0,35.9685,35.9769,35.9517,35.9685,18827.0
2015-08-06 10:35:00,42.8,42.86,42.8,42.86,19431.0,35.9685,36.0189,35.9685,36.0189,19431.0
2015-08-06 10:40:00,42.86,42.87,42.85,42.86,10701.0,36.0189,36.0273,36.0105,36.0189,10701.0
2015-08-06 10:45:00,42.87,42.88,42.86,42.86,13094.0,36.0273,36.0357,36.0189,36.0189,13094.0
2015-08-06 10:50:00,42.86,42.89,42.83,42.85,17147.0,36.0189,36.0441,35.9937,36.0105,17147.0
2015-08-06 10:55:00,42.85,42.93,42.84,42.93,15703.0,36.0105,36.0777,36.0021,36.0777,15703.0
2015-08-06 11:00:00,42.92,42.92,42.89,42.9,17505.0,36.0693,36.0693,36.0441,36.0525,17505.0
2015-08-06 11:05:00,42.9,42.91,42.86,42.87,16143.0,36.0525,36.0609,36.0189,36.0273,16143.0
2015-08-06 11:10:00,42.87,42.87,42.79,42.8,15818.0,36.0273,36.0273,35.9601,35.9685,15818.0
2015-08-06 11:15:00,42.8,42.82,42.79,42.8,11457.0,35.9685,35.9853,35.9601,35.9685,11457.0
2015-08-06 11:20:00,42.8,42.82,42.79,42.79,9116.0,35.9685,35.9853,35.9601,35.9601,9116.0
2015-08-06 11:25:00,42.8,42.82,42.79,42.81,9123.0,35.9685,35.9853,35.9601,35.9769,9123.0
2015-08-06 11:30:00,42.82,42.82,42.78,42.78,25153.0,35.9853,35.9853,35.9517,35.9517,25153.0
2015-08-06 11:35:00,42.79,42.81,42.77,42.8,13407.0,35.9601,35.9769,35.9433,35.9685,13407.0
2015-08-06 11:40:00,42.8,42.83,42.8,42.81,5808.0,35.9685,35.9937,35.9685,35.9769,5808.0
2015-08-06 11:45:00,42.81,42.82,42.81,42.81,9251.0,35.9769,35.9853,35.9769,35.9769,9251.0
2015-08-06 11:50:00,42.81,42.82,42.8,42.8,21030.0,35.9769,35.9853,35.9685,35.9685,21030.0
2015-08-06 11:55:00,42.8,42.81,42.8,42.8,14336.0,35.9685,35.9769,35.9685,35.9685,14336.0
2015-08-06 12:00:00,42.81,42.82,42.8,42.82,7495.0,35.9769,35.9853,35.9685,35.9853,7495.0
2015-08-06 12:05:00,42.82,42.83,42.79,42.8,11622.0,35.9853,35.9937,35.9601,35.9685,11622.0
2015-08-06 12:10:00,42.8,42.8,42.75,42.76,5040.0,35.9685,35.9685,35.9265,35.9349,5040.0
2015-08-06 12:15:00,42.76,42.76,42.69,42.7,12837.0,35.9349,35.9349,35.876,35.8844,12837.0
2015-08-06 12:20:00,42.7,42.71,42.66,42.68,8327.0,35.8844,35.8928,35.8508,35.8676,8327.0
2015-08-06 12:25:00,42.68,42.72,42.68,42.71,4844.0,35.8676,35.9013,35.8676,35.8928,4844.0
2015-08-06 12:30:00,42.73,42.73,42.67,42.67,4100.0,35.9097,35.9097,35.8592,35.8592,4100.0
2015-08-06 12:35:00,42.67,42.68,42.64,42.66,8812.0,35.8592,35.8676,35.834,35.8508,8812.0
2015-08-06 12:40:00,42.66,42.68,42.65,42.66,8983.0,35.8508,35.8676,35.8424,35.8508,8983.0
2015-08-06 12:45:00,42.66,42.69,42.65,42.69,6686.0,35.8508,35.876,35.8424,35.876,6686.0
2015-08-06 12:50:00,42.69,42.69,42.67,42.67,3311.0,35.876,35.876,35.8592,35.8592,3311.0
2015-08-06 12:55:00,42.68,42.7,42.67,42.68,5783.0,35.8676,35.8844,35.8592,35.8676,5783.0
2015-08-06 13:00:00,42.68,42.72,42.67,42.71,5800.0,35.8676,35.9013,35.8592,35.8928,5800.0
2015-08-06 13:05:00,42.71,42.73,42.7,42.72,6497.0,35.8928,35.9097,35.8844,35.9013,6497.0
2015-08-06 13:10:00,42.71,42.75,42.7,42.74,5390.0,35.8928,35.9265,35.8844,35.9181,5390.0
2015-08-06 13:15:00,42.74,42.75,42.71,42.72,14297.0,35.9181,35.9265,35.8928,35.9013,14297.0
2015-08-06 13:20:00,42.72,42.73,42.69,42.71,4600.0,35.9013,35.9097,35.876,35.8928,4600.0
2015-08-06 13:25:00,42.73,42.73,42.71,42.73,4200.0,35.9097,35.9097,35.8928,35.9097,4200.0
2015-08-06 13:30:00,42.72,42.78,42.72,42.76,11657.0,35.9013,35.9517,35.9013,35.9349,11657.0
2015-08-06 13:35:00,42.77,42.78,42.76,42.76,4803.0,35.9433,35.9517,35.9349,35.9349,4803.0
2015-08-06 13:40:00,42.76,42.76,42.74,42.75,6198.0,35.9349,35.9349,35.9181,35.9265,6198.0
2015-08-06 13:45:00,42.76,42.76,42.72,42.72,7321.0,35.9349,35.9349,35.9013,35.9013,7321.0
2015-08-06 13:50:00,42.71,42.71,42.66,42.67,9311.0,35.8928,35.8928,35.8508,35.8592,9311.0
2015-08-06 13:55:00,42.66,42.69,42.66,42.66,5800.0,35.8508,35.876,35.8508,35.8508,5800.0
2015-08-06 14:00:00,42.66,42.67,42.64,42.66,11298.0,35.8508,35.8592,35.834,35.8508,11298.0
2015-08-06 14:05:00,42.66,42.69,42.65,42.68,10897.0,35.8508,35.876,35.8424,35.8676,10897.0
2015-08-06 14:10:00,42.68,42.7,42.68,42.7,5454.0,35.8676,35.8844,35.8676,35.8844,5454.0
2015-08-06 14:15:00,42.7,42.74,42.68,42.71,9074.0,35.8844,35.9181,35.8676,35.8928,9074.0
2015-08-06 14:20:00,42.71,42.76,42.71,42.75,5287.0,35.8928,35.9349,35.8928,35.9265,5287.0
2015-08-06 14:25:00,42.75,42.79,42.75,42.77,8003.0,35.9265,35.9601,35.9265,35.9433,8003.0
2015-08-06 14:30:00,42.77,42.78,42.76,42.78,8147.0,35.9433,35.9517,35.9349,35.9517,8147.0
2015-08-06 14:35:00,42.78,42.8,42.77,42.8,7258.0,35.9517,35.9685,35.9433,35.9685,7258.0
2015-08-06 14:40:00,42.8,42.84,42.79,42.83,9492.0,35.9685,36.0021,35.9601,35.9937,9492.0
2015-08-06 14:45:00,42.83,42.83,42.8,42.8,6233.0,35.9937,35.9937,35.9685,35.9685,6233.0
2015-08-06 14:50:00,42.79,42.8,42.78,42.79,16397.0,35.9601,35.9685,35.9517,35.9601,16397.0
2015-08-06 14:55:00,42.8,42.8,42.77,42.77,6538.0,35.9685,35.9685,35.9433,35.9433,6538.0
2015-08-06 15:00:00,42.77,42.8,42.77,42.79,7870.0,35.9433,35.9685,35.9433,35.9601,7870.0
2015-08-06 15:05:00,42.8,42.8,42.77,42.79,10172.0,35.9685,35.9685,35.9433,35.9601,10172.0
2015-08-06 15:10:00,42.78,42.82,42.78,42.79,11865.0,35.9517,35.9853,35.9517,35.9601,11865.0
2015-08-06 15:15:00,42.8,42.8,42.78,42.78,12699.0,35.9685,35.9685,35.9517,35.9517,12699.0
2015-08-06 15:20:00,42.79,42.79,42.73,42.75,11415.0,35.9601,35.9601,35.9097,35.9265,11415.0
2015-08-06 15:25:00,42.75,42.76,42.72,42.73,11116.0,35.9265,35.9349,35.9013,35.9097,11116.0
2015-08-06 15:30:00,42.73,42.75,42.71,42.74,12400.0,35.9097,35.9265,35.8928,35.9181,12400.0
2015-08-06 15:35:00,42.74,42.77,42.73,42.76,19362.0,35.9181,35.9433,35.9097,35.9349,19362.0
2015-08-06 15:40:00,42.77,42.78,42.72,42.77,41070.0,35.9433,35.9517,35.9013,35.9433,41070.0
2015-08-06 15:45:00,42.77,42.83,42.76,42.82,38332.0,35.9433,35.9937,35.9349,35.9853,38332.0
2015-08-06 15:50:00,42.83,42.83,42.76,42.81,174261.0,35.9937,35.9937,35.9349,35.9769,174261.0
2015-08-06 15:55:00,42.81,42.83,42.79,42.8,110660.0,35.9769,35.9937,35.9601,35.9685,110660.0
2015-08-07 09:30:00,42.8,42.95,42.79,42.83,13849.0,35.9685,36.0945,35.9601,35.9937,13849.0
2015-08-07 09:35:00,42.8,42.83,42.65,42.65,11290.0,35.9685,35.9937,35.8424,35.8424,11290.0
2015-08-07 09:40:00,42.65,42.67,42.63,42.66,27162.0,35.8424,35.8592,35.8256,35.8508,27162.0
2015-08-07 09:45:00,42.64,42.66,42.61,42.66,15684.0,35.834,35.8508,35.8088,35.8508,15684.0
2015-08-07 09:50:00,42.65,42.67,42.62,42.64,14605.0,35.8424,35.8592,35.8172,35.834,14605.0
2015-08-07 09:55:00,42.63,42.64,42.56,42.56,22431.0,35.8256,35.834,35.7668,35.7668,22431.0
2015-08-07 10:00:00,42.56,42.59,42.55,42.58,10060.0,35.7668,35.792,35.7584,35.7836,10060.0
2015-08-07 10:05:00,42.59,42.7,42.59,42.68,3594.0,35.792,35.8844,35.792,35.8676,3594.0
2015-08-07 10:10:00,42.68,42.72,42.68,42.69,5990.0,35.8676,35.9013,35.8676,35.876,5990.0
2015-08-07 10:15:00,42.68,42.68,42.64,42.66,4168.0,35.8676,35.8676,35.834,35.8508,4168.0
2015-08-07 10:20:00,42.66,42.66,42.6,42.61,10795.0,35.8508,35.8508,35.8004,35.8088,10795.0
2015-08-07 10:25:00,42.6,42.6,42.56,42.57,5684.0,35.8004,35.8004,35.7668,35.7752,5684.0
2015-08-07 10:30:00,42.58,42.6,42.56,42.6,8356.0,35.7836,35.8004,35.7668,35.8004,8356.0
2015-08-07 10:35:00,42.6,42.72,42.59,42.71,6519.0,35.8004,35.9013,35.792,35.8928,6519.0
2015-08-07 10:40:00,42.71,42.73,42.69,42.69,3942.0,35.8928,35.9097,35.876,35.876,3942.0
2015-08-07 10:45:00,42.68,42.72,42.65,42.71,7818.0,35.8676,35.9013,35.8424,35.8928,7818.0
2015-08-07 10:50:00,42.72,42.72,42.62,42.64,5388.0,35.9013,35.9013,35.8172,35.834,5388.0
2015-08-07 10:55:00,42.64,42.65,42.62,42.62,7383.0,35.834,35.8424,35.8172,35.8172,7383.0
2015-08-07 11:00:00,42.62,42.62,42.58,42.58,4800.0,35.8172,35.8172,35.7836,35.7836,4800.0
2015-08-07 11:05:00,42.58,42.6,42.57,42.58,7263.0,35.7836,35.8004,35.7752,35.7836,7263.0
2015-08-07 11:10:00,42.58,42.6,42.55,42.56,9526.0,35.7836,35.8004,35.7584,35.7668,9526.0
2015-08-07 11:15:00,42.55,42.57,42.55,42.55,5300.0,35.7584,35.7752,35.7584,35.7584,5300.0
2015-08-07 11:20:00,42.55,42.59,42.54,42.59,6500.0,35.7584,35.792,35.75,35.792,6500.0
2015-08-07 11:25:00,42.59,42.61,42.58,42.58,3987.0,35.792,35.8088,35.7836,35.7836,3987.0
2015-08-07 11:30:00,42.58,42.58,42.55,42.58,3647.0,35.7836,35.7836,35.7584,35.7836,3647.0
2015-08-07 11:35:00,42.58,42.58,42.54,42.56,8598.0,35.7836,35.7836,35.75,35.7668,8598.0
2015-08-07 11:40:00,42.56,42.58,42.5,42.54,39210.0,35.7668,35.7836,35.7164,35.75,39210.0
2015-08-07 11:45:00,42.53,42.54,42.52,42.52,20711.0,35.7416,35.75,35.7332,35.7332,20711.0
2015-08-07 11:50:00,42.52,42.55,42.52,42.55,9807.0,35.7332,35.7584,35.7332,35.7584,9807.0
2015-08-07 11:55:00,42.55,42.57,42.54,42.57,6020.0,35.7584,35.7752,35.75,35.7752,6020.0
2015-08-07 12:00:00,42.58,42.62,42.57,42.59,6000.0,35.7836,35.8172,35.7752,35.792,6000.0
2015-08-07 12:05:00,42.58,42.63,42.58,42.62,3500.0,35.7836,35.8256,35.7836,35.8172,3500.0
2015-08-07 12:10:00,42.61,42.62,42.6,42.6,6365.0,35.8088,35.8172,35.8004,35.8004,6365.0
2015-08-07 12:15:00,42.6,42.61,42.59,42.6,1830.0,35.8004,35.8088,35.792,35.8004,1830.0
2015-08-07 12:20:00,42.6,42.6,42.55,42.56,10564.0,35.8004,35.8004,35.7584,35.7668,10564.0
2015-08-07 12:25:00,42.56,42.56,42.54,42.55,6599.0,35.7668,35.7668,35.75,35.7584,6599.0
2015-08-07 12:30:00,42.55,42.56,42.55,42.55,7253.0,35.7584,35.7668,35.7584,35.7584,7253.0
2015-08-07 12:35:00,42.54,42.55,42.52,42.54,9701.0,35.75,35.7584,35.7332,35.75,9701.0
2015-08-07 12:40:00,42.54,42.56,42.54,42.56,4712.0,35.75,35.7668,35.75,35.7668,4712.0
2015-08-07 12:45:00,42.56,42.56,42.54,42.54,7418.0,35.7668,35.7668,35.75,35.75,7418.0
2015-08-07 12:50:00,42.54,42.59,42.54,42.55,10740.0,35.75,35.792,35.75,35.7584,10740.0
2015-08-07 12:55:00,42.55,42.55,42.52,42.53,9423.0,35.7584,35.7584,35.7332,35.7416,9423.0
2015-08-07 13:00:00,42.53,42.53,42.5,42.5,5561.0,35.7416,35.7416,35.7164,35.7164,5561.0
2015-08-07 13:05:00,42.5,42.53,42.5,42.51,9271.0,35.7164,35.7416,35.7164,35.7248,9271.0
2015-08-07 13:10:00,42.51,42.52,42.5,42.51,2500.0,35.7248,35.7332,35.7164,35.7248,2500.0
2015-08-07 13:15:00,42.51,42.52,42.49,42.5,6215.0,35.7248,35.7332,35.708,35.7164,6215.0
2015-08-07 13:20:00,42.51,42.54,42.5,42.54,12575.0,35.7248,35.75,35.7164,35.75,12575.0
2015-08-07 13:25:00,42.54,42.54,42.5,42.52,23580.0,35.75,35.75,35.7164,35.7332,23580.0
2015-08-07 13:30:00,42.52,42.53,42.5,42.52,11568.0,35.7332,35.7416,35.7164,35.7332,11568.0
2015-08-07 13:35:00,42.53,42.53,42.51,42.51,7503.0,35.7416,35.7416,35.7248,35.7248,7503.0
2015-08-07 13:40:00,42.51,42.52,42.49,42.52,10844.0,35.7248,35.7332,35.708,35.7332,10844.0
2015-08-07 13:45:00,42.52,42.54,42.51,42.52,8241.0,35.7332,35.75,35.7248,35.7332,8241.0
2015-08-07 13:50:00,42.53,42.56,42.53,42.56,5400.0,35.7416,35.7668,35.7416,35.7668,5400.0
2015-08-07 13:55:00,42.55,42.61,42.55,42.61,3590.0,35.7584,35.8088,35.7584,35.8088,3590.0
2015-08-07 14:00:00,42.61,42.61,42.6,42.61,6810.0,35.8088,35.8088,35.8004,35.8088,6810.0
2015-08-07 14:05:00,42.6,42.62,42.59,42.62,5787.0,35.8004,35.8172,35.792,35.8172,5787.0
2015-08-07 14:10:00,42.62,42.62,42.58,42.6,4600.0,35.8172,35.8172,35.7836,35.8004,4600.0
2015-08-07 14:15:00,42.6,42.61,42.59,42.59,7576.0,35.8004,35.8088,35.792,35.792,7576.0
2015-08-07 14:20:00,42.59,42.63,42.59,42.63,9171.0,35.792,35.8256,35.792,35.8256,9171.0
2015-08-07 14:25:00,42.64,42.68,42.63,42.63,18295.0,35.834,35.8676,35.8256,35.8256,18295.0
2015-08-07 14:30:00,42.63,42.65,42.62,42.64,14882.0,35.8256,35.8424,35.8172,35.834,14882.0
2015-08-07 14:35:00,42.64,42.64,42.63,42.64,6618.0,35.834,35.834,35.8256,35.834,6618.0
2015-08-07 14:40:00,42.63,42.63,42.6,42.6,23249.0,35.8256,35.8256,35.8004,35.8004,23249.0
2015-08-07 14:45:00,42.61,42.61,42.58,42.59,17539.0,35.8088,35.8088,35.7836,35.792,17539.0
2015-08-07 14:50:00,42.6,42.61,42.59,42.59,10357.0,35.8004,35.8088,35.792,35.792,10357.0
2015-08-07 14:55:00,42.6,42.63,42.59,42.63,16970.0,35.8004,35.8256,35.792,35.8256,16970.0
2015-08-07 15:00:00,42.63,42.63,42.61,42.61,32529.0,35.8256,35.8256,35.8088,35.8088,32529.0
2015-08-07 15:05:00,42.6,42.61,42.59,42.61,10155.0,35.8004,35.8088,35.792,35.8088,10155.0
2015-08-07 15:10:00,42.6,42.61,42.57,42.58,14343.0,35.8004,35.8088,35.7752,35.7836,14343.0
2015-08-07 15:15:00,42.57,42.6,42.57,42.6,17132.0,35.7752,35.8004,35.7752,35.8004,17132.0
2015-08-07 15:20:00,42.6,42.66,42.59,42.64,29316.0,35.8004,35.8508,35.792,35.834,29316.0
2015-08-07 15:25:00,42.64,42.71,42.63,42.68,15616.0,35.834,35.8928,35.8256,35.8676,15616.0
2015-08-07 15:30:00,42.67,42.7,42.67,42.69,17768.0,35.8592,35.8844,35.8592,35.876,17768.0
2015-08-07 15:35:00,42.69,42.7,42.68,42.69,17718.0,35.876,35.8844,35.8676,35.876,17718.0
2015-08-07 15:40:00,42.69,42.7,42.62,42.63,25961.0,35.876,35.8844,35.8172,35.8256,25961.0
2015-08-07 15:45:00,42.62,42.63,42.6,42.62,40843.0,35.8172,35.8256,35.8004,35.8172,40843.0
2015-08-07 15:50:00,42.61,42.63,42.61,42.61,47126.0,35.8088,35.8256,35.8088,35.8088,47126.0
2015-08-07 15:55:00,42.61,42.62,42.57,42.6,107953.0,35.8088,35.8172,35.7752,35.8004,107953.0
2015-08-10 09:30:00,42.86,42.96,42.83,42.95,11309.0,36.0189,36.1029,35.9937,36.0945,11309.0
2015-08-10 09:35:00,42.94,42.98,42.86,42.86,6106.0,36.0861,36.1198,36.0189,36.0189,6106.0
2015-08-10 09:40:00,42.88,42.89,42.84,42.86,7605.0,36.0357,36.0441,36.0021,36.0189,7605.0
2015-08-10 09:45:00,42.88,42.89,42.85,42.86,8330.0,36.0357,36.0441,36.0105,36.0189,8330.0
2015-08-10 09:50:00,42.85,42.86,42.79,42.81,10762.0,36.0105,36.0189,35.9601,35.9769,10762.0
2015-08-10 09:55:00,42.81,42.82,42.8,42.8,2350.0,35.9769,35.9853,35.9685,35.9685,2350.0
2015-08-10 10:00:00,42.8,42.81,42.76,42.77,7076.0,35.9685,35.9769,35.9349,35.9433,7076.0
2015-08-10 10:05:00,42.77,42.77,42.75,42.76,4358.0,35.9433,35.9433,35.9265,35.9349,4358.0
2015-08-10 10:10:00,42.76,42.76,42.73,42.75,6859.0,35.9349,35.9349,35.9097,35.9265,6859.0
2015-08-10 10:15:00,42.75,42.76,42.73,42.74,5028.0,35.9265,35.9349,35.9097,35.9181,5028.0
2015-08-10 10:20:00,42.75,42.77,42.75,42.76,5705.0,35.9265,35.9433,35.9265,35.9349,5705.0
2015-08-10 10:25:00,42.76,42.8,42.75,42.75,7122.0,35.9349,35.9685,35.9265,35.9265,7122.0
2015-08-10 10:30:00,42.76,42.79,42.76,42.79,2575.0,35.9349,35.9601,35.9349,35.9601,2575.0
2015-08-10 10:35:00,42.79,42.8,42.77,42.79,3359.0,35.9601,35.9685,35.9433,35.9601,3359.0
2015-08-10 10:40:00,42.8,42.85,42.79,42.85,7802.0,35.9685,36.0105,35.9601,36.0105,7802.0
2015-08-10 10:45:00,42.85,42.86,42.85,42.86,2236.0,36.0105,36.0189,36.0105,36.0189,2236.0
2015-08-10 10:50:00,42.86,42.88,42.86,42.86,7140.0,36.0189,36.0357,36.0189,36.0189,7140.0
2015-08-10 10:55:00,42.87,42.88,42.86,42.87,4000.0,36.0273,36.0357,36.0189,36.0273,4000.0
2015-08-10 11:00:00,42.87,42.87,42.85,42.86,6145.0,36.0273,36.0273,36.0105,36.0189,6145.0
2015-08-10 11:05:00,42.87,42.88,42.86,42.88,8832.0,36.0273,36.0357,36.0189,36.0357,8832.0
2015-08-10 11:10:00,42.88,42.89,42.87,42.89,6555.0,36.0357,36.0441,36.0273,36.0441,6555.0
2015-08-10 11:15:00,42.88,42.89,42.85,42.87,8862.0,36.0357,36.0441,36.0105,36.0273,8862.0
2015-08-10 11:20:00,42.86,42.89,42.86,42.89,6166.0,36.0189,36.0441,36.0189,36.0441,6166.0
2015-08-10 11:25:00,42.89,42.89,42.85,42.85,4777.0,36.0441,36.0441,36.0105,36.0105,4777.0
2015-08-10 11:30:00,42.85,42.87,42.85,42.87,6528.0,36.0105,36.0273,36.0105,36.0273,6528.0
2015-08-10 11:35:00,42.87,42.89,42.86,42.87,8182.0,36.0273,36.0441,36.0189,36.0273,8182.0
2015-08-10 11:40:00,42.87,42.88,42.85,42.86,5038.0,36.0273,36.0357,36.0105,36.0189,5038.0
2015-08-10 11:45:00,42.86,42.86,42.85,42.86,3889.0,36.0189,36.0189,36.0105,36.0189,3889.0
2015-08-10 11:50:00,42.86,42.88,42.85,42.88,6403.0,36.0189,36.0357,36.0105,36.0357,6403.0
2015-08-10 11:55:00,42.88,42.89,42.88,42.89,2009.0,36.0357,36.0441,36.0357,36.0441,2009.0
2015-08-10 12:00:00,42.9,42.9,42.85,42.85,30942.0,36.0525,36.0525,36.0105,36.0105,30942.0
2015-08-10 12:05:00,42.85,42.85,42.77,42.84,45206.0,36.0105,36.0105,35.9433,36.0021,45206.0
2015-08-10 12:10:00,42.83,42.86,42.83,42.85,4403.0,35.9937,36.0189,35.9937,36.0105,4403.0
2015-08-10 12:15:00,42.85,42.85,42.84,42.85,7709.0,36.0105,36.0105,36.0021,36.0105,7709.0
2015-08-10 12:20:00,42.85,42.85,42.83,42.85,8948.0,36.0105,36.0105,35.9937,36.0105,8948.0
2015-08-10 12:25:00,42.85,42.86,42.84,42.85,7901.0,36.0105,36.0189,36.0021,36.0105,7901.0
2015-08-10 12:30:00,42.84,42.85,42.84,42.85,6576.0,36.0021,36.0105,36.0021,36.0105,6576.0
2015-08-10 12:35:00,42.84,42.85,42.83,42.83,9769.0,36.0021,36.0105,35.9937,35.9937,9769.0
2015-08-10 12:40:00,42.84,42.84,42.82,42.82,6315.0,36.0021,36.0021,35.9853,35.9853,6315.0
2015-08-10 12:45:00,42.82,42.84,42.81,42.84,14284.0,35.9853,36.0021,35.9769,36.0021,14284.0
2015-08-10 12:50:00,42.84,42.84,42.8,42.84,6792.0,36.0021,36.0021,35.9685,36.0021,6792.0
2015-08-10 12:55:00,42.83,42.85,42.83,42.84,2440.0,35.9937,36.0105,35.9937,36.0021,2440.0
2015-08-10 13:00:00,42.85,42.85,42.83,42.85,13698.0,36.0105,36.0105,35.9937,36.0105,13698.0
2015-08-10 13:05:00,42.85,42.93,42.85,42.9,14365.0,36.0105,36.0777,36.0105,36.0525,14365.0
2015-08-10 13:10:00,42.9,42.9,42.89,42.9,1242.0,36.0525,36.0525,36.0441,36.0525,1242.0
2015-08-10 13:15:00,42.9,42.9,42.87,42.88,7140.0,36.0525,36.0525,36.0273,36.0357,7140.0
2015-08-10 13:20:00,42.87,42.87,42.85,42.87,19317.0,36.0273,36.0273,36.0105,36.0273,19317.0
2015-08-10 13:25:00,42.87,42.87,42.84,42.85,5972.0,36.0273,36.0273,36.0021,36.0105,5972.0
2015-08-10 13:30:00,42.85,42.86,42.84,42.85,10797.0,36.0105,36.0189,36.0021,36.0105,10797.0
2015-08-10 13:35:00,42.85,42.85,42.83,42.84,6183.0,36.0105,36.0105,35.9937,36.0021,6183.0
2015-08-10 13:40:00,42.84,42.86,42.84,42.85,8672.0,36.0021,36.0189,36.0021,36.0105,8672.0
2015-08-10 13:45:00,42.85,42.86,42.84,42.85,5342.0,36.0105,36.0189,36.0021,36.0105,5342.0
2015-08-10 13:50:00,42.85,42.86,42.84,42.84,11373.0,36.0105,36.0189,36.0021,36.0021,11373.0
2015-08-10 13:55:00,42.84,42.86,42.83,42.85,7622.0,36.0021,36.0189,35.9937,36.0105,7622.0
2015-08-10 14:00:00,42.85,42.85,42.82,42.82,4864.0,36.0105,36.0105,35.9853,35.9853,4864.0
2015-08-10 14:05:00,42.82,42.83,42.8,42.8,4510.0,35.9853,35.9937,35.9685,35.9685,4510.0
2015-08-10 14:10:00,42.8,42.81,42.8,42.81,3528.0,35.9685,35.9769,35.9685,35.9769,3528.0
2015-08-10 14:15:00,42.81,42.83,42.8,42.83,15201.0,35.9769,35.9937,35.9685,35.9937,15201.0
2015-08-10 14:20:00,42.84,42.86,42.83,42.83,11632.0,36.0021,36.0189,35.9937,35.9937,11632.0
2015-08-10 14:25:00,42.83,42.86,42.83,42.84,31276.0,35.9937,36.0189,35.9937,36.0021,31276.0
2015-08-10 14:30:00,42.83,42.83,42.8,42.82,11942.0,35.9937,35.9937,35.9685,35.9853,11942.0
2015-08-10 14:35:00,42.82,42.83,42.81,42.82,13491.0,35.9853,35.9937,35.9769,35.9853,13491.0
2015-08-10 14:40:00,42.82,42.83,42.81,42.82,18520.0,35.9853,35.9937,35.9769,35.9853,18520.0
2015-08-10 14:45:00,42.81,42.82,42.81,42.81,5270.0,35.9769,35.9853,35.9769,35.9769,5270.0
2015-08-10 14:50:00,42.8,42.81,42.78,42.79,10532.0,35.9685,35.9769,35.9517,35.9601,10532.0
2015-08-10 14:55:00,42.78,42.8,42.78,42.8,13599.0,35.9517,35.9685,35.9517,35.9685,13599.0
2015-08-10 15:00:00,42.81,42.83,42.8,42.82,21569.0,35.9769,35.9937,35.9685,35.9853,21569.0
2015-08-10 15:05:00,42.82,42.83,42.81,42.81,10054.0,35.9853,35.9937,35.9769,35.9769,10054.0
2015-08-10 15:10:00,42.8,42.82,42.8,42.82,10979.0,35.9685,35.9853,35.9685,35.9853,10979.0
2015-08-10 15:15:00,42.82,42.82,42.79,42.8,13843.0,35.9853,35.9853,35.9601,35.9685,13843.0
2015-08-10 15:20:00,42.79,42.82,42.79,42.81,19830.0,35.9601,35.9853,35.9601,35.9769,19830.0
2015-08-10 15:25:00,42.81,42.82,42.8,42.81,15402.0,35.9769,35.9853,35.9685,35.9769,15402.0
2015-08-10 15:30:00,42.81,42.82,42.8,42.82,8132.0,35.9769,35.9853,35.9685,35.9853,8132.0
2015-08-10 15:35:00,42.82,42.83,42.81,42.83,21112.0,35.9853,35.9937,35.9769,35.9937,21112.0
2015-08-10 15:40:00,42.83,42.87,42.82,42.87,13901.0,35.9937,36.0273,35.9853,36.0273,13901.0
2015-08-10 15:45:00,42.87,42.89,42.87,42.88,18215.0,36.0273,36.0441,36.0273,36.0357,18215.0
2015-08-10 15:50:00,42.87,42.88,42.87,42.87,13559.0,36.0273,36.0357,36.0273,36.0273,13559.0
2015-08-10 15:55:00,42.88,42.89,42.84,42.86,48626.0,36.0357,36.0441,36.0021,36.0189,48626.0
2015-08-11 09:30:00,42.62,42.82,42.62,42.66,23062.0,35.8172,35.9853,35.8172,35.8508,23062.0
2015-08-11 09:35:00,42.69,42.69,42.54,42.54,8679.0,35.876,35.876,35.75,35.75,8679.0
2015-08-11 09:40:00,42.55,42.62,42.53,42.6,15842.0,35.7584,35.8172,35.7416,35.8004,15842.0
2015-08-11 09:45:00,42.61,42.62,42.57,42.61,9165.0,35.8088,35.8172,35.7752,35.8088,9165.0
2015-08-11 09:50:00,42.61,42.65,42.58,42.63,7273.0,35.8088,35.8424,35.7836,35.8256,7273.0
2015-08-11 09:55:00,42.65,42.7,42.65,42.65,6846.0,35.8424,35.8844,35.8424,35.8424,6846.0
2015-08-11 10:00:00,42.66,42.72,42.64,42.71,9474.0,35.8508,35.9013,35.834,35.8928,9474.0
2015-08-11 10:05:00,42.71,42.78,42.7,42.78,9697.0,35.8928,35.9517,35.8844,35.9517,9697.0
2015-08-11 10:10:00,42.78,42.8,42.77,42.78,6478.0,35.9517,35.9685,35.9433,35.9517,6478.0
2015-08-11 10:15:00,42.78,42.84,42.76,42.83,8905.0,35.9517,36.0021,35.9349,35.9937,8905.0
2015-08-11 10:20:00,42.84,42.9,42.84,42.9,5358.0,36.0021,36.0525,36.0021,36.0525,5358.0
2015-08-11 10:25:00,42.9,42.96,42.9,42.93,6996.0,36.0525,36.1029,36.0525,36.0777,6996.0
2015-08-11 10:30:00,42.93,42.95,42.88,42.9,12172.0,36.0777,36.0945,36.0357,36.0525,12172.0
2015-08-11 10:35:00,42.89,42.91,42.83,42.83,10994.0,36.0441,36.0609,35.9937,35.9937,10994.0
2015-08-11 10:40:00,42.83,42.89,42.8,42.88,13214.0,35.9937,36.0441,35.9685,36.0357,13214.0
2015-08-11 10:45:00,42.89,42.92,42.88,42.9,5163.0,36.0441,36.0693,36.0357,36.0525,5163.0
2015-08-11 10:50:00,42.91,42.92,42.9,42.91,4963.0,36.0609,36.0693,36.0525,36.0609,4963.0
2015-08-11 10:55:00,42.92,42.93,42.9,42.9,6265.0,36.0693,36.0777,36.0525,36.0525,6265.0
2015-08-11 11:00:00,42.89,42.89,42.86,42.87,14073.0,36.0441,36.0441,36.0189,36.0273,14073.0
2015-08-11 11:05:00,42.87,42.88,42.82,42.82,10894.0,36.0273,36.0357,35.9853,35.9853,10894.0
2015-08-11 11:10:00,42.81,42.82,42.79,42.79,4700.0,35.9769,35.9853,35.9601,35.9601,4700.0
2015-08-11 11:15:00,42.82,42.85,42.81,42.83,6503.0,35.9853,36.0105,35.9769,35.9937,6503.0
2015-08-11 11:20:00,42.81,42.86,42.81,42.86,4933.0,35.9769,36.0189,35.9769,36.0189,4933.0
2015-08-11 11:25:00,42.86,42.88,42.86,42.87,5185.0,36.0189,36.0357,36.0189,36.0273,5185.0
2015-08-11 11:30:00,42.86,42.88,42.86,42.87,4451.0,36.0189,36.0357,36.0189,36.0273,4451.0
2015-08-11 11:35:00,42.86,42.89,42.83,42.83,7237.0,36.0189,36.0441,35.9937,35.9937,7237.0
2015-08-11 11:40:00,42.83,42.83,42.8,42.8,6609.0,35.9937,35.9937,35.9685,35.9685,6609.0
2015-08-11 11:45:00,42.79,42.79,42.71,42.72,4064.0,35.9601,35.9601,35.8928,35.9013,4064.0
2015-08-11 11:50:00,42.71,42.71,42.67,42.68,9239.0,35.8928,35.8928,35.8592,35.8676,9239.0
2015-08-11 11:55:00,42.67,42.69,42.65,42.69,8904.0,35.8592,35.876,35.8424,35.876,8904.0
2015-08-11 12:00:00,42.68,42.68,42.65,42.68,2711.0,35.8676,35.8676,35.8424,35.8676,2711.0
2015-08-11 12:05:00,42.68,42.69,42.65,42.69,5080.0,35.8676,35.876,35.8424,35.876,5080.0
2015-08-11 12:10:00,42.69,42.73,42.69,42.72,7680.0,35.876,35.9097,35.876,35.9013,7680.0
2015-08-11 12:15:00,42.71,42.72,42.7,42.72,5231.0,35.8928,35.9013,35.8844,35.9013,5231.0
2015-08-11 12:20:00,42.72,42.72,42.68,42.68,5655.0,35.9013,35.9013,35.8676,35.8676,5655.0
2015-08-11 12:25:00,42.68,42.69,42.67,42.68,10471.0,35.8676,35.876,35.8592,35.8676,10471.0
2015-08-11 12:30:00,42.69,42.73,42.69,42.73,9886.0,35.876,35.9097,35.876,35.9097,9886.0
2015-08-11 12:35:00,42.72,42.75,42.71,42.75,4620.0,35.9013,35.9265,35.8928,35.9265,4620.0
2015-08-11 12:40:00,42.77,42.8,42.77,42.78,8128.0,35.9433,35.9685,35.9433,35.9517,8128.0
2015-08-11 12:45:00,42.77,42.81,42.77,42.81,2800.0,35.9433,35.9769,35.9433,35.9769,2800.0
2015-08-11 12:50:00,42.81,42.81,42.78,42.8,3436.0,35.9769,35.9769,35.9517,35.9685,3436.0
2015-08-11 12:55:00,42.79,42.8,42.76,42.77,4748.0,35.9601,35.9685,35.9349,35.9433,4748.0
2015-08-11 13:00:00,42.76,42.76,42.72,42.74,7067.0,35.9349,35.9349,35.9013,35.9181,7067.0
2015-08-11 13:05:00,42.74,42.74,42.68,42.69,4959.0,35.9181,35.9181,35.8676,35.876,4959.0
2015-08-11 13:10:00,42.68,42.69,42.67,42.69,5441.0,35.8676,35.876,35.8592,35.876,5441.0
2015-08-11 13:15:00,42.68,42.69,42.68,42.69,2855.0,35.8676,35.876,35.8676,35.876,2855.0
2015-08-11 13:20:00,42.69,42.72,42.67,42.72,6954.0,35.876,35.9013,35.8592,35.9013,6954.0
2015-08-11 13:25:00,42.73,42.76,42.73,42.75,5174.0,35.9097,35.9349,35.9097,35.9265,5174.0
2015-08-11 13:30:00,42.75,42.76,42.73,42.74,5279.0,35.9265,35.9349,35.9097,35.9181,5279.0
2015-08-11 13:35:00,42.74,42.76,42.74,42.75,9226.0,35.9181,35.9349,35.9181,35.9265,9226.0
2015-08-11 13:40:00,42.75,42.79,42.74,42.75,44601.0,35.9265,35.9601,35.9181,35.9265,44601.0
2015-08-11 13:45:00,42.75,42.76,42.75,42.76,4345.0,35.9265,35.9349,35.9265,35.9349,4345.0
2015-08-11 13:50:00,42.77,42.77,42.76,42.77,5795.0,35.9433,35.9433,35.9349,35.9433,5795.0
2015-08-11 13:55:00,42.77,42.77,42.76,42.77,2300.0,35.9433,35.9433,35.9349,35.9433,2300.0
2015-08-11 14:00:00,42.77,42.77,42.76,42.77,1025.0,35.9433,35.9433,35.9349,35.9433,1025.0
2015-08-11 14:05:00,42.77,42.81,42.77,42.8,8797.0,35.9433,35.9769,35.9433,35.9685,8797.0
2015-08-11 14:10:00,42.81,42.85,42.8,42.84,20604.0,35.9769,36.0105,35.9685,36.0021,20604.0
2015-08-11 14:15:00,42.84,42.85,42.83,42.84,8170.0,36.0021,36.0105,35.9937,36.0021,8170.0
2015-08-11 14:20:00,42.84,42.86,42.83,42.86,29066.0,36.0021,36.0189,35.9937,36.0189,29066.0
2015-08-11 14:25:00,42.86,42.87,42.83,42.83,10929.0,36.0189,36.0273,35.9937,35.9937,10929.0
2015-08-11 14:30:00,42.83,42.84,42.81,42.81,6600.0,35.9937,36.0021,35.9769,35.9769,6600.0
2015-08-11 14:35:00,42.8,42.82,42.8,42.8,9868.0,35.9685,35.9853,35.9685,35.9685,9868.0
2015-08-11 14:40:00,42.8,42.83,42.8,42.83,2643.0,35.9685,35.9937,35.9685,35.9937,2643.0
2015-08-11 14:45:00,42.82,42.85,42.82,42.84,46300.0,35.9853,36.0105,35.9853,36.0021,46300.0
2015-08-11 14:50:00,42.84,42.85,42.82,42.84,12574.0,36.0021,36.0105,35.9853,36.0021,12574.0
2015-08-11 14:55:00,42.83,42.87,42.83,42.84,9325.0,35.9937,36.0273,35.9937,36.0021,9325.0
2015-08-11 15:00:00,42.84,42.86,42.82,42.86,11624.0,36.0021,36.0189,35.9853,36.0189,11624.0
2015-08-11 15:05:00,42.85,42.86,42.84,42.84,13150.0,36.0105,36.0189,36.0021,36.0021,13150.0
2015-08-11 15:10:00,42.84,42.89,42.83,42.89,12189.0,36.0021,36.0441,35.9937,36.0441,12189.0
2015-08-11 15:15:00,42.88,42.9,42.87,42.88,21698.0,36.0357,36.0525,36.0273,36.0357,21698.0
2015-08-11 15:20:00,42.88,42.88,42.84,42.84,32201.0,36.0357,36.0357,36.0021,36.0021,32201.0
2015-08-11 15:25:00,42.84,42.85,42.82,42.83,20217.0,36.0021,36.0105,35.9853,35.9937,20217.0
2015-08-11 15:30:00,42.84,42.86,42.82,42.84,13407.0,36.0021,36.0189,35.9853,36.0021,13407.0
2015-08-11 15:35:00,42.85,42.9,42.85,42.9,14070.0,36.0105,36.0525,36.0105,36.0525,14070.0
2015-08-11 15:40:00,42.91,42.91,42.88,42.9,17956.0,36.0609,36.0609,36.0357,36.0525,17956.0
2015-08-11 15:45:00,42.9,42.91,42.86,42.88,22314.0,36.0525,36.0609,36.0189,36.0357,22314.0
2015-08-11 15:50:00,42.88,42.93,42.87,42.91,27252.0,36.0357,36.0777,36.0273,36.0609,27252.0
2015-08-11 15:55:00,42.92,42.94,42.91,42.92,81368.0,36.0693,36.0861,36.0609,36.0693,81368.0
2015-08-12 09:30:00,42.77,42.87,42.62,42.67,21762.0,35.9433,36.0273,35.8172,35.8592,21762.0
2015-08-12 09:35:00,42.65,42.81,42.63,42.79,12630.0,35.8424,35.9769,35.8256,35.9601,12630.0
2015-08-12 09:40:00,42.8,42.82,42.71,42.78,11740.0,35.9685,35.9853,35.8928,35.9517,11740.0
2015-08-12 09:45:00,42.77,42.83,42.73,42.73,7947.0,35.9433,35.9937,35.9097,35.9097,7947.0
2015-08-12 09:50:00,42.74,42.76,42.71,42.73,6700.0,35.9181,35.9349,35.8928,35.9097,6700.0
2015-08-12 09:55:00,42.73,42.74,42.66,42.66,11717.0,35.9097,35.9181,35.8508,35.8508,11717.0
2015-08-12 10:00:00,42.66,42.73,42.66,42.72,8911.0,35.8508,35.9097,35.8508,35.9013,8911.0
2015-08-12 10:05:00,42.73,42.73,42.69,42.69,8571.0,35.9097,35.9097,35.876,35.876,8571.0
2015-08-12 10:10:00,42.68,42.71,42.65,42.65,9783.0,35.8676,35.8928,35.8424,35.8424,9783.0
2015-08-12 10:15:00,42.64,42.69,42.64,42.68,5978.0,35.834,35.876,35.834,35.8676,5978.0
2015-08-12 10:20:00,42.69,42.69,42.56,42.56,7578.0,35.876,35.876,35.7668,35.7668,7578.0
2015-08-12 10:25:00,42.56,42.58,42.56,42.58,8381.0,35.7668,35.7836,35.7668,35.7836,8381.0
2015-08-12 10:30:00,42.56,42.56,42.54,42.55,5186.0,35.7668,35.7668,35.75,35.7584,5186.0
2015-08-12 10:35:00,42.55,42.62,42.55,42.62,8297.0,35.7584,35.8172,35.7584,35.8172,8297.0
2015-08-12 10:40:00,42.62,42.66,42.6,42.64,7702.0,35.8172,35.8508,35.8004,35.834,7702.0
2015-08-12 10:45:00,42.63,42.65,42.59,42.61,8571.0,35.8256,35.8424,35.792,35.8088,8571.0
2015-08-12 10:50:00,42.61,42.61,42.58,42.58,8413.0,35.8088,35.8088,35.7836,35.7836,8413.0
2015-08-12 10:55:00,42.58,42.59,42.57,42.58,5417.0,35.7836,35.792,35.7752,35.7836,5417.0
2015-08-12 11:00:00,42.58,42.64,42.58,42.64,6958.0,35.7836,35.834,35.7836,35.834,6958.0
2015-08-12 11:05:00,42.63,42.66,42.61,42.62,25580.0,35.8256,35.8508,35.8088,35.8172,25580.0
2015-08-12 11:10:00,42.62,42.63,42.61,42.62,7989.0,35.8172,35.8256,35.8088,35.8172,7989.0
2015-08-12 11:15:00,42.62,42.68,42.62,42.67,20176.0,35.8172,35.8676,35.8172,35.8592,20176.0
2015-08-12 11:20:00,42.67,42.67,42.61,42.62,7262.0,35.8592,35.8592,35.8088,35.8172,7262.0
2015-08-12 11:25:00,42.62,42.63,42.6,42.6,12870.0,35.8172,35.8256,35.8004,35.8004,12870.0
2015-08-12 11:30:00,42.6,42.62,42.59,42.62,5900.0,35.8004,35.8172,35.792,35.8172,5900.0
2015-08-12 11:35:00,42.62,42.62,42.59,42.6,7513.0,35.8172,35.8172,35.792,35.8004,7513.0
2015-08-12 11:40:00,42.6,42.63,42.6,42.62,7182.0,35.8004,35.8256,35.8004,35.8172,7182.0
2015-08-12 11:45:00,42.62,42.63,42.6,42.6,7095.0,35.8172,35.8256,35.8004,35.8004,7095.0
2015-08-12 11:50:00,42.61,42.61,42.56,42.59,8923.0,35.8088,35.8088,35.7668,35.792,8923.0
2015-08-12 11:55:00,42.59,42.59,42.53,42.54,6519.0,35.792,35.792,35.7416,35.75,6519.0
2015-08-12 12:00:00,42.54,42.54,42.48,42.5,17541.0,35.75,35.75,35.6996,35.7164,17541.0
2015-08-12 12:05:00,42.5,42.51,42.48,42.5,7487.0,35.7164,35.7248,35.6996,35.7164,7487.0
2015-08-12 12:10:00,42.5,42.52,42.49,42.52,10328.0,35.7164,35.7332,35.708,35.7332,10328.0
2015-08-12 12:15:00,42.52,42.54,42.49,42.5,37504.0,35.7332,35.75,35.708,35.7164,37504.0
2015-08-12 12:20:00,42.49,42.51,42.46,42.5,41620.0,35.708,35.7248,35.6828,35.7164,41620.0
2015-08-12 12:25:00,42.52,42.52,42.47,42.5,28364.0,35.7332,35.7332,35.6912,35.7164,28364.0
2015-08-12 12:30:00,42.49,42.55,42.48,42.55,16738.0,35.708,35.7584,35.6996,35.7584,16738.0
2015-08-12 12:35:00,42.55,42.59,42.55,42.59,6183.0,35.7584,35.792,35.7584,35.792,6183.0
2015-08-12 12:40:00,42.6,42.67,42.6,42.66,8782.0,35.8004,35.8592,35.8004,35.8508,8782.0
2015-08-12 12:45:00,42.67,42.7,42.67,42.68,17326.0,35.8592,35.8844,35.8592,35.8676,17326.0
2015-08-12 12:50:00,42.68,42.71,42.67,42.71,9649.0,35.8676,35.8928,35.8592,35.8928,9649.0
2015-08-12 12:55:00,42.71,42.71,42.66,42.66,7004.0,35.8928,35.8928,35.8508,35.8508,7004.0
2015-08-12 13:00:00,42.67,42.68,42.65,42.68,9368.0,35.8592,35.8676,35.8424,35.8676,9368.0
2015-08-12 13:05:00,42.68,42.72,42.68,42.7,25769.0,35.8676,35.9013,35.8676,35.8844,25769.0
2015-08-12 13:10:00,42.71,42.75,42.7,42.74,28680.0,35.8928,35.9265,35.8844,35.9181,28680.0
2015-08-12 13:15:00,42.75,42.8,42.74,42.8,9320.0,35.9265,35.9685,35.9181,35.9685,9320.0
2015-08-12 13:20:00,42.8,42.82,42.78,42.8,10120.0,35.9685,35.9853,35.9517,35.9685,10120.0
2015-08-12 13:25:00,42.8,42.8,42.76,42.77,10997.0,35.9685,35.9685,35.9349,35.9433,10997.0
2015-08-12 13:30:00,42.77,42.8,42.77,42.79,12975.0,35.9433,35.9685,35.9433,35.9601,12975.0
2015-08-12 13:35:00,42.78,42.8,42.77,42.77,12570.0,35.9517,35.9685,35.9433,35.9433,12570.0
2015-08-12 13:40:00,42.78,42.79,42.75,42.77,40994.0,35.9517,35.9601,35.9265,35.9433,40994.0
2015-08-12 13:45:00,42.78,42.79,42.74,42.77,14104.0,35.9517,35.9601,35.9181,35.9433,14104.0
2015-08-12 13:50:00,42.76,42.79,42.76,42.77,15852.0,35.9349,35.9601,35.9349,35.9433,15852.0
2015-08-12 13:55:00,42.78,42.79,42.76,42.76,19087.0,35.9517,35.9601,35.9349,35.9349,19087.0
2015-08-12 14:00:00,42.76,42.77,42.71,42.72,15127.0,35.9349,35.9433,35.8928,35.9013,15127.0
2015-08-12 14:05:00,42.72,42.73,42.71,42.71,13319.0,35.9013,35.9097,35.8928,35.8928,13319.0
2015-08-12 14:10:00,42.73,42.79,42.73,42.78,16147.0,35.9097,35.9601,35.9097,35.9517,16147.0
2015-08-12 14:15:00,42.78,42.79,42.73,42.74,27595.0,35.9517,35.9601,35.9097,35.9181,27595.0
2015-08-12 14:20:00,42.73,42.74,42.7,42.71,7196.0,35.9097,35.9181,35.8844,35.8928,7196.0
2015-08-12 14:25:00,42.71,42.71,42.67,42.69,13361.0,35.8928,35.8928,35.8592,35.876,13361.0
2015-08-12 14:30:00,42.69,42.71,42.66,42.66,26578.0,35.876,35.8928,35.8508,35.8508,26578.0
2015-08-12 14:35:00,42.67,42.69,42.66,42.68,52891.0,35.8592,35.876,35.8508,35.8676,52891.0
2015-08-12 14:40:00,42.68,42.69,42.67,42.68,31671.0,35.8676,35.876,35.8592,35.8676,31671.0
2015-08-12 14:45:00,42.67,42.78,42.67,42.77,28574.0,35.8592,35.9517,35.8592,35.9433,28574.0
2015-08-12 14:50:00,42.78,42.87,42.78,42.86,14733.0,35.9517,36.0273,35.9517,36.0189,14733.0
2015-08-12 14:55:00,42.86,42.86,42.81,42.81,9924.0,36.0189,36.0189,35.9769,35.9769,9924.0
2015-08-12 15:00:00,42.8,42.81,42.75,42.76,20312.0,35.9685,35.9769,35.9265,35.9349,20312.0
2015-08-12 15:05:00,42.76,42.78,42.76,42.77,11281.0,35.9349,35.9517,35.9349,35.9433,11281.0
2015-08-12 15:10:00,42.78,42.78,42.77,42.78,6978.0,35.9517,35.9517,35.9433,35.9517,6978.0
2015-08-12 15:15:00,42.78,42.78,42.73,42.76,35039.0,35.9517,35.9517,35.9097,35.9349,35039.0
2015-08-12 15:20:00,42.75,42.82,42.75,42.82,16757.0,35.9265,35.9853,35.9265,35.9853,16757.0
2015-08-12 15:25:00,42.82,42.91,42.81,42.91,26778.0,35.9853,36.0609,35.9769,36.0609,26778.0
2015-08-12 15:30:00,42.91,42.94,42.89,42.93,48315.0,36.0609,36.0861,36.0441,36.0777,48315.0
2015-08-12 15:35:00,42.93,42.93,42.86,42.86,23073.0,36.0777,36.0777,36.0189,36.0189,23073.0
2015-08-12 15:40:00,42.86,42.87,42.8,42.81,48210.0,36.0189,36.0273,35.9685,35.9769,48210.0
2015-08-12 15:45:00,42.8,42.86,42.78,42.85,35231.0,35.9685,36.0189,35.9517,36.0105,35231.0
2015-08-12 15:50:00,42.86,42.86,42.83,42.84,29404.0,36.0189,36.0189,35.9937,36.0021,29404.0
2015-08-12 15:55:00,42.84,42.87,42.83,42.86,92710.0,36.0021,36.0273,35.9937,36.0189,92710.0
2015-08-13 09:30:00,42.74,42.98,42.73,42.98,12794.0,35.9181,36.1198,35.9097,36.1198,12794.0
2015-08-13 09:35:00,42.93,42.98,42.85,42.86,15148.0,36.0777,36.1198,36.0105,36.0189,15148.0
2015-08-13 09:40:00,42.86,42.91,42.84,42.91,7725.0,36.0189,36.0609,36.0021,36.0609,7725.0
2015-08-13 09:45:00,42.9,42.94,42.88,42.92,11111.0,36.0525,36.0861,36.0357,36.0693,11111.0
2015-08-13 09:50:00,42.92,42.94,42.9,42.91,5294.0,36.0693,36.0861,36.0525,36.0609,5294.0
2015-08-13 09:55:00,42.9,42.92,42.74,42.76,25755.0,36.0525,36.0693,35.9181,35.9349,25755.0
2015-08-13 10:00:00,42.75,42.75,42.7,42.72,8847.0,35.9265,35.9265,35.8844,35.9013,8847.0
2015-08-13 10:05:00,42.72,42.72,42.68,42.69,9808.0,35.9013,35.9013,35.8676,35.876,9808.0
2015-08-13 10:10:00,42.69,42.69,42.67,42.68,9612.0,35.876,35.876,35.8592,35.8676,9612.0
2015-08-13 10:15:00,42.67,42.67,42.64,42.66,12151.0,35.8592,35.8592,35.834,35.8508,12151.0
2015-08-13 10:20:00,42.65,42.66,42.61,42.65,7848.0,35.8424,35.8508,35.8088,35.8424,7848.0
2015-08-13 10:25:00,42.65,42.69,42.65,42.69,4693.0,35.8424,35.876,35.8424,35.876,4693.0
2015-08-13 10:30:00,42.68,42.73,42.67,42.72,11554.0,35.8676,35.9097,35.8592,35.9013,11554.0
2015-08-13 10:35:00,42.72,42.81,42.72,42.79,13379.0,35.9013,35.9769,35.9013,35.9601,13379.0
2015-08-13 10:40:00,42.8,42.81,42.75,42.75,9246.0,35.9685,35.9769,35.9265,35.9265,9246.0
2015-08-13 10:45:00,42.76,42.77,42.7,42.71,7265.0,35.9349,35.9433,35.8844,35.8928,7265.0
2015-08-13 10:50:00,42.7,42.75,42.68,42.75,7104.0,35.8844,35.9265,35.8676,35.9265,7104.0
2015-08-13 10:55:00,42.75,42.78,42.74,42.74,12210.0,35.9265,35.9517,35.9181,35.9181,12210.0
2015-08-13 11:00:00,42.74,42.78,42.74,42.76,6496.0,35.9181,35.9517,35.9181,35.9349,6496.0
2015-08-13 11:05:00,42.75,42.75,42.67,42.69,8623.0,35.9265,35.9265,35.8592,35.876,8623.0
2015-08-13 11:10:00,42.68,42.7,42.67,42.7,6376.0,35.8676,35.8844,35.8592,35.8844,6376.0
2015-08-13 11:15:00,42.7,42.77,42.69,42.77,9313.0,35.8844,35.9433,35.876,35.9433,9313.0
2015-08-13 11:20:00,42.77,42.84,42.77,42.84,5400.0,35.9433,36.0021,35.9433,36.0021,5400.0
2015-08-13 11:25:00,42.83,42.84,42.81,42.84,12497.0,35.9937,36.0021,35.9769,36.0021,12497.0
2015-08-13 11:30:00,42.84,42.88,42.84,42.88,10405.0,36.0021,36.0357,36.0021,36.0357,10405.0
2015-08-13 11:35:00,42.88,42.9,42.87,42.89,9020.0,36.0357,36.0525,36.0273,36.0441,9020.0
2015-08-13 11:40:00,42.89,42.93,42.89,42.93,8787.0,36.0441,36.0777,36.0441,36.0777,8787.0
2015-08-13 11:45:00,42.93,42.96,42.91,42.95,4702.0,36.0777,36.1029,36.0609,36.0945,4702.0
2015-08-13 11:50:00,42.95,42.96,42.93,42.93,7723.0,36.0945,36.1029,36.0777,36.0777,7723.0
2015-08-13 11:55:00,42.93,42.93,42.88,42.91,12167.0,36.0777,36.0777,36.0357,36.0609,12167.0
2015-08-13 12:00:00,42.9,42.94,42.9,42.93,6950.0,36.0525,36.0861,36.0525,36.0777,6950.0
2015-08-13 12:05:00,42.94,42.96,42.92,42.92,7402.0,36.0861,36.1029,36.0693,36.0693,7402.0
2015-08-13 12:10:00,42.93,42.97,42.92,42.97,3925.0,36.0777,36.1113,36.0693,36.1113,3925.0
2015-08-13 12:15:00,42.96,42.96,42.92,42.95,8444.0,36.1029,36.1029,36.0693,36.0945,8444.0
2015-08-13 12:20:00,42.94,42.95,42.91,42.92,2900.0,36.0861,36.0945,36.0609,36.0693,2900.0
2015-08-13 12:25:00,42.92,42.97,42.91,42.97,10432.0,36.0693,36.1113,36.0609,36.1113,10432.0
2015-08-13 12:30:00,42.97,42.98,42.96,42.98,3300.0,36.1113,36.1198,36.1029,36.1198,3300.0
2015-08-13 12:35:00,42.97,42.98,42.96,42.97,7300.0,36.1113,36.1198,36.1029,36.1113,7300.0
2015-08-13 12:40:00,42.96,42.96,42.92,42.93,6995.0,36.1029,36.1029,36.0693,36.0777,6995.0
2015-08-13 12:45:00,42.92,42.94,42.92,42.93,2682.0,36.0693,36.0861,36.0693,36.0777,2682.0
2015-08-13 12:50:00,42.92,42.93,42.9,42.93,6800.0,36.0693,36.0777,36.0525,36.0777,6800.0
2015-08-13 12:55:00,42.93,42.93,42.91,42.93,3103.0,36.0777,36.0777,36.0609,36.0777,3103.0
2015-08-13 13:00:00,42.93,42.94,42.92,42.93,9046.0,36.0777,36.0861,36.0693,36.0777,9046.0
2015-08-13 13:05:00,42.93,42.94,42.92,42.92,6232.0,36.0777,36.0861,36.0693,36.0693,6232.0
2015-08-13 13:10:00,42.92,42.93,42.92,42.92,9565.0,36.0693,36.0777,36.0693,36.0693,9565.0
2015-08-13 13:15:00,42.92,42.94,42.92,42.92,7402.0,36.0693,36.0861,36.0693,36.0693,7402.0
2015-08-13 13:20:00,42.93,42.95,42.92,42.95,5595.0,36.0777,36.0945,36.0693,36.0945,5595.0
2015-08-13 13:25:00,42.94,42.98,42.93,42.98,9322.0,36.0861,36.1198,36.0777,36.1198,9322.0
2015-08-13 13:30:00,42.97,42.98,42.97,42.98,2900.0,36.1113,36.1198,36.1113,36.1198,2900.0
2015-08-13 13:35:00,42.98,42.99,42.97,42.99,12691.0,36.1198,36.1282,36.1113,36.1282,12691.0
2015-08-13 13:40:00,42.98,42.98,42.95,42.96,5655.0,36.1198,36.1198,36.0945,36.1029,5655.0
2015-08-13 13:45:00,42.95,42.96,42.94,42.95,4079.0,36.0945,36.1029,36.0861,36.0945,4079.0
2015-08-13 13:50:00,42.94,42.95,42.92,42.92,11139.0,36.0861,36.0945,36.0693,36.0693,11139.0
2015-08-13 13:55:00,42.93,42.93,42.92,42.92,2700.0,36.0777,36.0777,36.0693,36.0693,2700.0
2015-08-13 14:00:00,42.93,42.95,42.92,42.95,11440.0,36.0777,36.0945,36.0693,36.0945,11440.0
2015-08-13 14:05:00,42.95,42.96,42.94,42.95,7587.0,36.0945,36.1029,36.0861,36.0945,7587.0
2015-08-13 14:10:00,42.96,42.97,42.95,42.97,10726.0,36.1029,36.1113,36.0945,36.1113,10726.0
2015-08-13 14:15:00,42.97,42.97,42.96,42.96,3600.0,36.1113,36.1113,36.1029,36.1029,3600.0
2015-08-13 14:20:00,42.96,42.97,42.95,42.96,7478.0,36.1029,36.1113,36.0945,36.1029,7478.0
2015-08-13 14:25:00,42.97,42.98,42.96,42.97,10315.0,36.1113,36.1198,36.1029,36.1113,10315.0
2015-08-13 14:30:00,42.97,42.98,42.97,42.98,6200.0,36.1113,36.1198,36.1113,36.1198,6200.0
2015-08-13 14:35:00,42.97,42.98,42.96,42.96,7655.0,36.1113,36.1198,36.1029,36.1029,7655.0
2015-08-13 14:40:00,42.96,42.97,42.96,42.96,8936.0,36.1029,36.1113,36.1029,36.1029,8936.0
2015-08-13 14:45:00,42.96,42.98,42.96,42.98,11240.0,36.1029,36.1198,36.1029,36.1198,11240.0
2015-08-13 14:50:00,42.98,42.98,42.96,42.97,10644.0,36.1198,36.1198,36.1029,36.1113,10644.0
2015-08-13 14:55:00,42.96,42.96,42.94,42.95,8773.0,36.1029,36.1029,36.0861,36.0945,8773.0
2015-08-13 15:00:00,42.95,42.96,42.94,42.94,15591.0,36.0945,36.1029,36.0861,36.0861,15591.0
2015-08-13 15:05:00,42.94,42.94,42.9,42.9,12244.0,36.0861,36.0861,36.0525,36.0525,12244.0
2015-08-13 15:10:00,42.9,42.91,42.88,42.91,20566.0,36.0525,36.0609,36.0357,36.0609,20566.0
2015-08-13 15:15:00,42.9,42.92,42.89,42.9,14022.0,36.0525,36.0693,36.0441,36.0525,14022.0
2015-08-13 15:20:00,42.9,42.92,42.88,42.88,26691.0,36.0525,36.0693,36.0357,36.0357,26691.0
2015-08-13 15:25:00,42.89,42.9,42.87,42.87,16029.0,36.0441,36.0525,36.0273,36.0273,16029.0
2015-08-13 15:30:00,42.88,42.88,42.84,42.84,22265.0,36.0357,36.0357,36.0021,36.0021,22265.0
2015-08-13 15:35:00,42.85,42.85,42.74,42.79,44715.0,36.0105,36.0105,35.9181,35.9601,44715.0
2015-08-13 15:40:00,42.79,42.82,42.79,42.8,13661.0,35.9601,35.9853,35.9601,35.9685,13661.0
2015-08-13 15:45:00,42.79,42.84,42.78,42.81,31372.0,35.9601,36.0021,35.9517,35.9769,31372.0
2015-08-13 15:50:00,42.81,42.84,42.8,42.8,33106.0,35.9769,36.0021,35.9685,35.9685,33106.0
2015-08-13 15:55:00,42.8,42.84,42.77,42.79,130925.0,35.9685,36.0021,35.9433,35.9601,130925.0
2015-08-14 09:30:00,42.84,43.06,42.84,43.05,23781.0,36.0021,36.187,36.0021,36.1786,23781.0
2015-08-14 09:35:00,43.03,43.05,42.99,43.0,7832.0,36.1618,36.1786,36.1282,36.1366,7832.0
2015-08-14 09:40:00,43.0,43.04,42.94,42.98,14878.0,36.1366,36.1702,36.0861,36.1198,14878.0
2015-08-14 09:45:00,42.98,43.01,42.96,43.01,6221.0,36.1198,36.145,36.1029,36.145,6221.0
2015-08-14 09:50:00,43.01,43.04,43.01,43.02,8930.0,36.145,36.1702,36.145,36.1534,8930.0
2015-08-14 09:55:00,43.02,43.03,42.97,43.01,13900.0,36.1534,36.1618,36.1113,36.145,13900.0
2015-08-14 10:00:00,43.01,43.09,43.0,43.03,9670.0,36.145,36.2122,36.1366,36.1618,9670.0
2015-08-14 10:05:00,43.03,43.03,43.0,43.01,7267.0,36.1618,36.1618,36.1366,36.145,7267.0
2015-08-14 10:10:00,43.01,43.02,43.0,43.02,12020.0,36.145,36.1534,36.1366,36.1534,12020.0
2015-08-14 10:15:00,43.03,43.07,43.03,43.05,3519.0,36.1618,36.1954,36.1618,36.1786,3519.0
2015-08-14 10:20:00,43.05,43.08,43.01,43.02,12153.0,36.1786,36.2038,36.145,36.1534,12153.0
2015-08-14 10:25:00,43.02,43.02,42.97,42.98,5558.0,36.1534,36.1534,36.1113,36.1198,5558.0
2015-08-14 10:30:00,42.99,42.99,42.98,42.99,7160.0,36.1282,36.1282,36.1198,36.1282,7160.0
2015-08-14 10:35:00,42.99,43.01,42.98,43.01,9332.0,36.1282,36.145,36.1198,36.145,9332.0
2015-08-14 10:40:00,43.02,43.03,43.01,43.02,9795.0,36.1534,36.1618,36.145,36.1534,9795.0
2015-08-14 10:45:00,43.02,43.02,42.98,42.99,7492.0,36.1534,36.1534,36.1198,36.1282,7492.0
2015-08-14 10:50:00,42.99,43.02,42.98,43.02,7304.0,36.1282,36.1534,36.1198,36.1534,7304.0
2015-08-14 10:55:00,43.03,43.04,43.02,43.03,8232.0,36.1618,36.1702,36.1534,36.1618,8232.0
2015-08-14 11:00:00,43.02,43.03,43.0,43.02,9692.0,36.1534,36.1618,36.1366,36.1534,9692.0
2015-08-14 11:05:00,43.01,43.01,42.96,42.99,9637.0,36.145,36.145,36.1029,36.1282,9637.0
2015-08-14 11:10:00,42.99,43.0,42.96,42.96,5376.0,36.1282,36.1366,36.1029,36.1029,5376.0
2015-08-14 11:15:00,42.95,42.95,42.91,42.95,8000.0,36.0945,36.0945,36.0609,36.0945,8000.0
2015-08-14 11:20:00,42.95,42.98,42.94,42.97,15200.0,36.0945,36.1198,36.0861,36.1113,15200.0
2015-08-14 11:25:00,42.98,42.99,42.97,42.98,23424.0,36.1198,36.1282,36.1113,36.1198,23424.0
2015-08-14 11:30:00,42.98,42.99,42.97,42.98,19995.0,36.1198,36.1282,36.1113,36.1198,19995.0
2015-08-14 11:35:00,42.97,42.99,42.96,42.97,27826.0,36.1113,36.1282,36.1029,36.1113,27826.0
2015-08-14 11:40:00,42.97,43.0,42.97,42.99,10188.0,36.1113,36.1366,36.1113,36.1282,10188.0
2015-08-14 11:45:00,42.99,43.0,42.99,42.99,4148.0,36.1282,36.1366,36.1282,36.1282,4148.0
2015-08-14 11:50:00,42.98,42.99,42.98,42.98,1258.0,36.1198,36.1282,36.1198,36.1198,1258.0
2015-08-14 11:55:00,42.98,42.99,42.93,42.95,28543.0,36.1198,36.1282,36.0777,36.0945,28543.0
2015-08-14 12:00:00,42.95,42.97,42.94,42.95,17588.0,36.0945,36.1113,36.0861,36.0945,17588.0
2015-08-14 12:05:00,42.95,42.95,42.93,42.93,4348.0,36.0945,36.0945,36.0777,36.0777,4348.0
2015-08-14 12:10:00,42.93,42.94,42.92,42.92,12362.0,36.0777,36.0861,36.0693,36.0693,12362.0
2015-08-14 12:15:00,42.92,42.94,42.91,42.94,5050.0,36.0693,36.0861,36.0609,36.0861,5050.0
2015-08-14 12:20:00,42.94,42.94,42.9,42.91,5455.0,36.0861,36.0861,36.0525,36.0609,5455.0
2015-08-14 12:25:00,42.92,42.92,42.91,42.91,4450.0,36.0693,36.0693,36.0609,36.0609,4450.0
2015-08-14 12:30:00,42.92,42.92,42.89,42.9,20638.0,36.0693,36.0693,36.0441,36.0525,20638.0
2015-08-14 12:35:00,42.89,42.9,42.88,42.89,11602.0,36.0441,36.0525,36.0357,36.0441,11602.0
2015-08-14 12:40:00,42.88,42.88,42.87,42.88,9897.0,36.0357,36.0357,36.0273,36.0357,9897.0
2015-08-14 12:45:00,42.87,42.87,42.86,42.87,11115.0,36.0273,36.0273,36.0189,36.0273,11115.0
2015-08-14 12:50:00,42.86,42.87,42.85,42.86,6219.0,36.0189,36.0273,36.0105,36.0189,6219.0
2015-08-14 12:55:00,42.86,42.88,42.86,42.88,4307.0,36.0189,36.0357,36.0189,36.0357,4307.0
2015-08-14 13:00:00,42.88,42.88,42.86,42.88,7665.0,36.0357,36.0357,36.0189,36.0357,7665.0
2015-08-14 13:05:00,42.88,42.88,42.85,42.85,14059.0,36.0357,36.0357,36.0105,36.0105,14059.0
2015-08-14 13:10:00,42.85,42.9,42.85,42.9,11600.0,36.0105,36.0525,36.0105,36.0525,11600.0
2015-08-14 13:15:00,42.9,42.95,42.9,42.95,5336.0,36.0525,36.0945,36.0525,36.0945,5336.0
2015-08-14 13:20:00,42.95,42.98,42.95,42.98,2600.0,36.0945,36.1198,36.0945,36.1198,2600.0
2015-08-14 13:25:00,42.97,42.98,42.97,42.98,2700.0,36.1113,36.1198,36.1113,36.1198,2700.0
2015-08-14 13:30:00,42.98,43.0,42.97,43.0,3975.0,36.1198,36.1366,36.1113,36.1366,3975.0
2015-08-14 13:35:00,43.0,43.03,43.0,43.03,3868.0,36.1366,36.1618,36.1366,36.1618,3868.0
2015-08-14 13:40:00,43.03,43.03,42.99,42.99,13522.0,36.1618,36.1618,36.1282,36.1282,13522.0
2015-08-14 13:45:00,42.98,42.98,42.95,42.96,10912.0,36.1198,36.1198,36.0945,36.1029,10912.0
2015-08-14 13:50:00,42.95,42.96,42.94,42.94,5832.0,36.0945,36.1029,36.0861,36.0861,5832.0
2015-08-14 13:55:00,42.95,43.01,42.94,43.01,20949.0,36.0945,36.145,36.0861,36.145,20949.0
2015-08-14 14:00:00,43.01,43.05,43.01,43.05,8130.0,36.145,36.1786,36.145,36.1786,8130.0
2015-08-14 14:05:00,43.04,43.05,43.01,43.01,9594.0,36.1702,36.1786,36.145,36.145,9594.0
2015-08-14 14:10:00,43.02,43.05,43.01,43.04,9800.0,36.1534,36.1786,36.145,36.1702,9800.0
2015-08-14 14:15:00,43.04,43.05,43.03,43.04,6022.0,36.1702,36.1786,36.1618,36.1702,6022.0
2015-08-14 14:20:00,43.04,43.04,43.03,43.04,5397.0,36.1702,36.1702,36.1618,36.1702,5397.0
2015-08-14 14:25:00,43.05,43.08,43.04,43.06,12480.0,36.1786,36.2038,36.1702,36.187,12480.0
2015-08-14 14:30:00,43.06,43.07,43.04,43.07,5383.0,36.187,36.1954,36.1702,36.1954,5383.0
2015-08-14 14:35:00,43.08,43.11,43.08,43.11,5614.0,36.2038,36.229,36.2038,36.229,5614.0
2015-08-14 14:40:00,43.11,43.12,43.11,43.12,4676.0,36.229,36.2374,36.229,36.2374,4676.0
2015-08-14 14:45:00,43.11,43.13,43.1,43.13,7620.0,36.229,36.2458,36.2206,36.2458,7620.0
2015-08-14 14:50:00,43.13,43.14,43.12,43.13,3677.0,36.2458,36.2542,36.2374,36.2458,3677.0
2015-08-14 14:55:00,43.13,43.16,43.13,43.16,4240.0,36.2458,36.271,36.2458,36.271,4240.0
2015-08-14 15:00:00,43.16,43.16,43.15,43.15,1910.0,36.271,36.271,36.2626,36.2626,1910.0
2015-08-14 15:05:00,43.16,43.16,43.13,43.13,8405.0,36.271,36.271,36.2458,36.2458,8405.0
2015-08-14 15:10:00,43.13,43.14,43.13,43.13,1700.0,36.2458,36.2542,36.2458,36.2458,1700.0
2015-08-14 15:15:00,43.13,43.16,43.13,43.16,14201.0,36.2458,36.271,36.2458,36.271,14201.0
2015-08-14 15:20:00,43.16,43.19,43.15,43.18,14960.0,36.271,36.2962,36.2626,36.2878,14960.0
2015-08-14 15:25:00,43.17,43.17,43.15,43.16,11467.0,36.2794,36.2794,36.2626,36.271,11467.0
2015-08-14 15:30:00,43.17,43.17,43.15,43.15,13584.0,36.2794,36.2794,36.2626,36.2626,13584.0
2015-08-14 15:35:00,43.15,43.17,43.15,43.15,14740.0,36.2626,36.2794,36.2626,36.2626,14740.0
2015-08-14 15:40:00,43.16,43.18,43.15,43.17,15009.0,36.271,36.2878,36.2626,36.2794,15009.0
2015-08-14 15:45:00,43.17,43.19,43.15,43.16,39921.0,36.2794,36.2962,36.2626,36.271,39921.0
2015-08-14 15:50:00,43.17,43.17,43.11,43.11,26993.0,36.2794,36.2794,36.229,36.229,26993.0
2015-08-14 15:55:00,43.11,43.12,43.09,43.11,107013.0,36.229,36.2374,36.2122,36.229,107013.0
2015-08-17 09:30:00,42.83,42.98,42.78,42.82,28342.0,35.9937,36.1198,35.9517,35.9853,28342.0
2015-08-17 09:35:00,42.85,42.85,42.65,42.65,10600.0,36.0105,36.0105,35.8424,35.8424,10600.0
2015-08-17 09:40:00,42.72,42.72,42.63,42.66,3760.0,35.9013,35.9013,35.8256,35.8508,3760.0
2015-08-17 09:45:00,42.66,42.68,42.61,42.68,7800.0,35.8508,35.8676,35.8088,35.8676,7800.0
2015-08-17 09:50:00,42.66,42.68,42.63,42.64,11601.0,35.8508,35.8676,35.8256,35.834,11601.0
2015-08-17 09:55:00,42.65,42.66,42.58,42.61,16750.0,35.8424,35.8508,35.7836,35.8088,16750.0
2015-08-17 10:00:00,42.61,42.7,42.59,42.68,7073.0,35.8088,35.8844,35.792,35.8676,7073.0
2015-08-17 10:05:00,42.7,42.83,42.7,42.83,4211.0,35.8844,35.9937,35.8844,35.9937,4211.0
2015-08-17 10:10:00,42.83,42.9,42.79,42.9,7470.0,35.9937,36.0525,35.9601,36.0525,7470.0
2015-08-17 10:15:00,42.88,42.96,42.86,42.94,6800.0,36.0357,36.1029,36.0189,36.0861,6800.0
2015-08-17 10:20:00,42.94,42.94,42.86,42.86,8972.0,36.0861,36.0861,36.0189,36.0189,8972.0
2015-08-17 10:25:00,42.86,42.91,42.86,42.9,4200.0,36.0189,36.0609,36.0189,36.0525,4200.0
2015-08-17 10:30:00,42.89,42.9,42.88,42.9,2310.0,36.0441,36.0525,36.0357,36.0525,2310.0
2015-08-17 10:35:00,42.9,42.92,42.86,42.86,8428.0,36.0525,36.0693,36.0189,36.0189,8428.0
2015-08-17 10:40:00,42.86,42.89,42.85,42.89,5900.0,36.0189,36.0441,36.0105,36.0441,5900.0
2015-08-17 10:45:00,42.89,42.9,42.87,42.87,2884.0,36.0441,36.0525,36.0273,36.0273,2884.0
2015-08-17 10:50:00,42.88,42.94,42.88,42.94,11286.0,36.0357,36.0861,36.0357,36.0861,11286.0
2015-08-17 10:55:00,42.95,42.99,42.95,42.99,4185.0,36.0945,36.1282,36.0945,36.1282,4185.0
2015-08-17 11:00:00,42.99,43.02,42.99,43.01,6659.0,36.1282,36.1534,36.1282,36.145,6659.0
2015-08-17 11:05:00,43.01,43.02,43.01,43.01,3281.0,36.145,36.1534,36.145,36.145,3281.0
2015-08-17 11:10:00,43.02,43.04,43.01,43.04,4316.0,36.1534,36.1702,36.145,36.1702,4316.0
2015-08-17 11:15:00,43.04,43.05,43.01,43.02,7960.0,36.1702,36.1786,36.145,36.1534,7960.0
2015-08-17 11:20:00,43.02,43.03,42.98,43.01,6543.0,36.1534,36.1618,36.1198,36.145,6543.0
2015-08-17 11:25:00,43.01,43.02,42.99,43.02,7282.0,36.145,36.1534,36.1282,36.1534,7282.0
2015-08-17 11:30:00,43.03,43.07,43.03,43.07,6324.0,36.1618,36.1954,36.1618,36.1954,6324.0
2015-08-17 11:35:00,43.08,43.1,43.06,43.09,5614.0,36.2038,36.2206,36.187,36.2122,5614.0
2015-08-17 11:40:00,43.09,43.1,43.07,43.09,4500.0,36.2122,36.2206,36.1954,36.2122,4500.0
2015-08-17 11:45:00,43.1,43.12,43.09,43.1,6458.0,36.2206,36.2374,36.2122,36.2206,6458.0
2015-08-17 11:50:00,43.1,43.11,43.08,43.08,6620.0,36.2206,36.229,36.2038,36.2038,6620.0
2015-08-17 11:55:00,43.07,43.09,43.04,43.08,10713.0,36.1954,36.2122,36.1702,36.2038,10713.0
2015-08-17 12:00:00,43.08,43.13,43.08,43.13,7024.0,36.2038,36.2458,36.2038,36.2458,7024.0
2015-08-17 12:05:00,43.13,43.2,43.13,43.2,5600.0,36.2458,36.3046,36.2458,36.3046,5600.0
2015-08-17 12:10:00,43.2,43.2,43.18,43.2,4647.0,36.3046,36.3046,36.2878,36.3046,4647.0
2015-08-17 12:15:00,43.2,43.22,43.17,43.18,9252.0,36.3046,36.3214,36.2794,36.2878,9252.0
2015-08-17 12:20:00,43.17,43.22,43.17,43.21,3687.0,36.2794,36.3214,36.2794,36.313,3687.0
2015-08-17 12:25:00,43.22,43.23,43.2,43.2,7263.0,36.3214,36.3298,36.3046,36.3046,7263.0
2015-08-17 12:30:00,43.2,43.22,43.2,43.22,1400.0,36.3046,36.3214,36.3046,36.3214,1400.0
2015-08-17 12:35:00,43.22,43.23,43.21,43.23,3701.0,36.3214,36.3298,36.313,36.3298,3701.0
2015-08-17 12:40:00,43.23,43.23,43.21,43.23,6620.0,36.3298,36.3298,36.313,36.3298,6620.0
2015-08-17 12:45:00,43.22,43.24,43.22,43.22,7115.0,36.3214,36.3383,36.3214,36.3214,7115.0
2015-08-17 12:50:00,43.22,43.23,43.21,43.23,4915.0,36.3214,36.3298,36.313,36.3298,4915.0
2015-08-17 12:55:00,43.23,43.24,43.22,43.23,4555.0,36.3298,36.3383,36.3214,36.3298,4555.0
2015-08-17 13:00:00,43.23,43.23,43.22,43.23,2200.0,36.3298,36.3298,36.3214,36.3298,2200.0
2015-08-17 13:05:00,43.24,43.24,43.22,43.23,5163.0,36.3383,36.3383,36.3214,36.3298,5163.0
2015-08-17 13:10:00,43.23,43.26,43.23,43.26,28850.0,36.3298,36.3551,36.3298,36.3551,28850.0
2015-08-17 13:15:00,43.26,43.34,43.26,43.34,13120.0,36.3551,36.4223,36.3551,36.4223,13120.0
2015-08-17 13:20:00,43.34,43.35,43.28,43.29,10847.0,36.4223,36.4307,36.3719,36.3803,10847.0
2015-08-17 13:25:00,43.29,43.31,43.28,43.3,5900.0,36.3803,36.3971,36.3719,36.3887,5900.0
2015-08-17 13:30:00,43.29,43.3,43.26,43.3,3954.0,36.3803,36.3887,36.3551,36.3887,3954.0
2015-08-17 13:35:00,43.3,43.3,43.27,43.28,3470.0,36.3887,36.3887,36.3635,36.3719,3470.0
2015-08-17 13:40:00,43.28,43.32,43.28,43.3,7766.0,36.3719,36.4055,36.3719,36.3887,7766.0
2015-08-17 13:45:00,43.29,43.32,43.29,43.32,4558.0,36.3803,36.4055,36.3803,36.4055,4558.0
2015-08-17 13:50:00,43.32,43.32,43.3,43.31,3620.0,36.4055,36.4055,36.3887,36.3971,3620.0
2015-08-17 13:55:00,43.31,43.31,43.29,43.29,4490.0,36.3971,36.3971,36.3803,36.3803,4490.0
2015-08-17 14:00:00,43.29,43.3,43.29,43.29,1869.0,36.3803,36.3887,36.3803,36.3803,1869.0
2015-08-17 14:05:00,43.3,43.3,43.27,43.27,6261.0,36.3887,36.3887,36.3635,36.3635,6261.0
2015-08-17 14:10:00,43.27,43.3,43.27,43.28,8420.0,36.3635,36.3887,36.3635,36.3719,8420.0
2015-08-17 14:15:00,43.27,43.28,43.26,43.28,8618.0,36.3635,36.3719,36.3551,36.3719,8618.0
2015-08-17 14:20:00,43.28,43.33,43.27,43.33,6847.0,36.3719,36.4139,36.3635,36.4139,6847.0
2015-08-17 14:25:00,43.33,43.34,43.32,43.33,8327.0,36.4139,36.4223,36.4055,36.4139,8327.0
2015-08-17 14:30:00,43.32,43.34,43.32,43.34,6507.0,36.4055,36.4223,36.4055,36.4223,6507.0
2015-08-17 14:35:00,43.34,43.34,43.33,43.34,4240.0,36.4223,36.4223,36.4139,36.4223,4240.0
2015-08-17 14:40:00,43.33,43.34,43.3,43.33,22535.0,36.4139,36.4223,36.3887,36.4139,22535.0
2015-08-17 14:45:00,43.32,43.34,43.32,43.34,3817.0,36.4055,36.4223,36.4055,36.4223,3817.0
2015-08-17 14:50:00,43.34,43.34,43.32,43.32,7255.0,36.4223,36.4223,36.4055,36.4055,7255.0
2015-08-17 14:55:00,43.33,43.35,43.31,43.34,14681.0,36.4139,36.4307,36.3971,36.4223,14681.0
2015-08-17 15:00:00,43.35,43.35,43.34,43.34,3981.0,36.4307,36.4307,36.4223,36.4223,3981.0
2015-08-17 15:05:00,43.34,43.35,43.31,43.31,14763.0,36.4223,36.4307,36.3971,36.3971,14763.0
2015-08-17 15:10:00,43.31,43.33,43.31,43.33,12713.0,36.3971,36.4139,36.3971,36.4139,12713.0
2015-08-17 15:15:00,43.32,43.35,43.32,43.34,14551.0,36.4055,36.4307,36.4055,36.4223,14551.0
2015-08-17 15:20:00,43.33,43.34,43.3,43.3,7136.0,36.4139,36.4223,36.3887,36.3887,7136.0
2015-08-17 15:25:00,43.3,43.33,43.29,43.33,11003.0,36.3887,36.4139,36.3803,36.4139,11003.0
2015-08-17 15:30:00,43.33,43.34,43.32,43.34,14627.0,36.4139,36.4223,36.4055,36.4223,14627.0
2015-08-17 15:35:00,43.34,43.34,43.31,43.32,12032.0,36.4223,36.4223,36.3971,36.4055,12032.0
2015-08-17 15:40:00,43.32,43.33,43.31,43.33,11663.0,36.4055,36.4139,36.3971,36.4139,11663.0
2015-08-17 15:45:00,43.33,43.35,43.32,43.35,17366.0,36.4139,36.4307,36.4055,36.4307,17366.0
2015-08-17 15:50:00,43.34,43.35,43.32,43.34,20518.0,36.4223,36.4307,36.4055,36.4223,20518.0
2015-08-17 15:55:00,43.34,43.35,43.34,43.35,28733.0,36.4223,36.4307,36.4223,36.4307,28733.0
2015-08-18 09:30:00,43.31,43.5,43.31,43.5,47101.0,36.3971,36.5568,36.3971,36.5568,47101.0
2015-08-18 09:35:00,43.5,43.53,43.48,43.53,5350.0,36.5568,36.582,36.5399,36.582,5350.0
2015-08-18 09:40:00,43.53,43.53,43.44,43.49,6047.0,36.582,36.582,36.5063,36.5483,6047.0
2015-08-18 09:45:00,43.49,43.49,43.31,43.35,14539.0,36.5483,36.5483,36.3971,36.4307,14539.0
2015-08-18 09:50:00,43.36,43.42,43.33,43.41,6990.0,36.4391,36.4895,36.4139,36.4811,6990.0
2015-08-18 09:55:00,43.43,43.43,43.39,43.39,5096.0,36.4979,36.4979,36.4643,36.4643,5096.0
2015-08-18 10:00:00,43.39,43.45,43.34,43.45,6749.0,36.4643,36.5147,36.4223,36.5147,6749.0
2015-08-18 10:05:00,43.45,43.5,43.44,43.49,13989.0,36.5147,36.5568,36.5063,36.5483,13989.0
2015-08-18 10:10:00,43.5,43.53,43.48,43.5,14269.0,36.5568,36.582,36.5399,36.5568,14269.0
2015-08-18 10:15:00,43.5,43.53,43.48,43.49,7909.0,36.5568,36.582,36.5399,36.5483,7909.0
2015-08-18 10:20:00,43.5,43.5,43.44,43.46,20691.0,36.5568,36.5568,36.5063,36.5231,20691.0
2015-08-18 10:25:00,43.46,43.52,43.46,43.52,14074.0,36.5231,36.5736,36.5231,36.5736,14074.0
2015-08-18 10:30:00,43.53,43.55,43.49,43.51,12661.0,36.582,36.5988,36.5483,36.5652,12661.0
2015-08-18 10:35:00,43.51,43.51,43.48,43.51,15256.0,36.5652,36.5652,36.5399,36.5652,15256.0
2015-08-18 10:40:00,43.51,43.54,43.5,43.52,17480.0,36.5652,36.5904,36.5568,36.5736,17480.0
2015-08-18 10:45:00,43.53,43.54,43.51,43.51,17259.0,36.582,36.5904,36.5652,36.5652,17259.0
2015-08-18 10:50:00,43.52,43.54,43.5,43.54,14000.0,36.5736,36.5904,36.5568,36.5904,14000.0
2015-08-18 10:55:00,43.54,43.56,43.54,43.56,7277.0,36.5904,36.6072,36.5904,36.6072,7277.0
2015-08-18 11:00:00,43.57,43.58,43.52,43.54,8365.0,36.6156,36.624,36.5736,36.5904,8365.0
2015-08-18 11:05:00,43.53,43.55,43.53,43.54,12695.0,36.582,36.5988,36.582,36.5904,12695.0
2015-08-18 11:10:00,43.54,43.56,43.54,43.55,13357.0,36.5904,36.6072,36.5904,36.5988,13357.0
2015-08-18 11:15:00,43.54,43.58,43.54,43.58,5982.0,36.5904,36.624,36.5904,36.624,5982.0
2015-08-18 11:20:00,43.58,43.6,43.57,43.57,14129.0,36.624,36.6408,36.6156,36.6156,14129.0
2015-08-18 11:25:00,43.57,43.58,43.56,43.56,12178.0,36.6156,36.624,36.6072,36.6072,12178.0
2015-08-18 11:30:00,43.56,43.57,43.54,43.57,10226.0,36.6072,36.6156,36.5904,36.6156,10226.0
2015-08-18 11:35:00,43.57,43.57,43.55,43.56,5450.0,36.6156,36.6156,36.5988,36.6072,5450.0
2015-08-18 11:40:00,43.55,43.56,43.55,43.55,8636.0,36.5988,36.6072,36.5988,36.5988,8636.0
2015-08-18 11:45:00,43.55,43.55,43.52,43.53,10352.0,36.5988,36.5988,36.5736,36.582,10352.0
2015-08-18 11:50:00,43.53,43.56,43.52,43.55,14427.0,36.582,36.6072,36.5736,36.5988,14427.0
2015-08-18 11:55:00,43.54,43.57,43.54,43.57,11200.0,36.5904,36.6156,36.5904,36.6156,11200.0
2015-08-18 12:00:00,43.57,43.6,43.57,43.6,11211.0,36.6156,36.6408,36.6156,36.6408,11211.0
2015-08-18 12:05:00,43.6,43.63,43.6,43.63,2600.0,36.6408,36.666,36.6408,36.666,2600.0
2015-08-18 12:10:00,43.63,43.69,43.62,43.69,18739.0,36.666,36.7164,36.6576,36.7164,18739.0
2015-08-18 12:15:00,43.69,43.7,43.68,43.7,6135.0,36.7164,36.7248,36.708,36.7248,6135.0
2015-08-18 12:20:00,43.7,43.7,43.67,43.67,6296.0,36.7248,36.7248,36.6996,36.6996,6296.0
2015-08-18 12:25:00,43.67,43.67,43.64,43.65,10298.0,36.6996,36.6996,36.6744,36.6828,10298.0
2015-08-18 12:30:00,43.65,43.65,43.59,43.59,7100.0,36.6828,36.6828,36.6324,36.6324,7100.0
2015-08-18 12:35:00,43.59,43.61,43.59,43.61,2700.0,36.6324,36.6492,36.6324,36.6492,2700.0
2015-08-18 12:40:00,43.61,43.63,43.61,43.61,7308.0,36.6492,36.666,36.6492,36.6492,7308.0
2015-08-18 12:45:00,43.61,43.64,43.61,43.64,14892.0,36.6492,36.6744,36.6492,36.6744,14892.0
2015-08-18 12:50:00,43.63,43.68,43.63,43.68,4332.0,36.666,36.708,36.666,36.708,4332.0
2015-08-18 12:55:00,43.68,43.69,43.65,43.65,24285.0,36.708,36.7164,36.6828,36.6828,24285.0
2015-08-18 13:00:00,43.64,43.64,43.61,43.64,4133.0,36.6744,36.6744,36.6492,36.6744,4133.0
2015-08-18 13:05:00,43.63,43.66,43.62,43.64,18542.0,36.666,36.6912,36.6576,36.6744,18542.0
2015-08-18 13:10:00,43.64,43.66,43.64,43.66,3424.0,36.6744,36.6912,36.6744,36.6912,3424.0
2015-08-18 13:15:00,43.66,43.7,43.65,43.7,10441.0,36.6912,36.7248,36.6828,36.7248,10441.0
2015-08-18 13:20:00,43.7,43.7,43.66,43.66,15143.0,36.7248,36.7248,36.6912,36.6912,15143.0
2015-08-18 13:25:00,43.66,43.67,43.64,43.65,26248.0,36.6912,36.6996,36.6744,36.6828,26248.0
2015-08-18 13:30:00,43.66,43.66,43.62,43.66,10433.0,36.6912,36.6912,36.6576,36.6912,10433.0
2015-08-18 13:35:00,43.66,43.67,43.63,43.65,7900.0,36.6912,36.6996,36.666,36.6828,7900.0
2015-08-18 13:40:00,43.65,43.66,43.65,43.66,4206.0,36.6828,36.6912,36.6828,36.6912,4206.0
2015-08-18 13:45:00,43.66,43.68,43.65,43.68,3400.0,36.6912,36.708,36.6828,36.708,3400.0
2015-08-18 13:50:00,43.67,43.68,43.65,43.65,8490.0,36.6996,36.708,36.6828,36.6828,8490.0
2015-08-18 13:55:00,43.65,43.71,43.65,43.71,7633.0,36.6828,36.7332,36.6828,36.7332,7633.0
2015-08-18 14:00:00,43.71,43.71,43.66,43.67,13611.0,36.7332,36.7332,36.6912,36.6996,13611.0
2015-08-18 14:05:00,43.67,43.67,43.63,43.63,7293.0,36.6996,36.6996,36.666,36.666,7293.0
2015-08-18 14:10:00,43.63,43.66,43.63,43.66,6181.0,36.666,36.6912,36.666,36.6912,6181.0
2015-08-18 14:15:00,43.66,43.68,43.65,43.66,15781.0,36.6912,36.708,36.6828,36.6912,15781.0
2015-08-18 14:20:00,43.65,43.66,43.65,43.65,2500.0,36.6828,36.6912,36.6828,36.6828,2500.0
2015-08-18 14:25:00,43.65,43.67,43.65,43.65,15243.0,36.6828,36.6996,36.6828,36.6828,15243.0
2015-08-18 14:30:00,43.66,43.66,43.65,43.65,10519.0,36.6912,36.6912,36.6828,36.6828,10519.0
2015-08-18 14:35:00,43.64,43.65,43.62,43.64,12571.0,36.6744,36.6828,36.6576,36.6744,12571.0
2015-08-18 14:40:00,43.64,43.64,43.63,43.64,7631.0,36.6744,36.6744,36.666,36.6744,7631.0
2015-08-18 14:45:00,43.64,43.65,43.63,43.65,10604.0,36.6744,36.6828,36.666,36.6828,10604.0
2015-08-18 14:50:00,43.65,43.65,43.6,43.6,21856.0,36.6828,36.6828,36.6408,36.6408,21856.0
2015-08-18 14:55:00,43.61,43.61,43.6,43.61,4500.0,36.6492,36.6492,36.6408,36.6492,4500.0
2015-08-18 15:00:00,43.61,43.62,43.58,43.59,21420.0,36.6492,36.6576,36.624,36.6324,21420.0
2015-08-18 15:05:00,43.59,43.61,43.58,43.61,13177.0,36.6324,36.6492,36.624,36.6492,13177.0
2015-08-18 15:10:00,43.61,43.61,43.6,43.61,9992.0,36.6492,36.6492,36.6408,36.6492,9992.0
2015-08-18 15:15:00,43.61,43.61,43.58,43.59,16906.0,36.6492,36.6492,36.624,36.6324,16906.0
2015-08-18 15:20:00,43.59,43.59,43.52,43.52,32608.0,36.6324,36.6324,36.5736,36.5736,32608.0
2015-08-18 15:25:00,43.52,43.55,43.52,43.54,9225.0,36.5736,36.5988,36.5736,36.5904,9225.0
2015-08-18 15:30:00,43.55,43.55,43.52,43.52,19154.0,36.5988,36.5988,36.5736,36.5736,19154.0
2015-08-18 15:35:00,43.53,43.56,43.51,43.51,32855.0,36.582,36.6072,36.5652,36.5652,32855.0
2015-08-18 15:40:00,43.51,43.51,43.49,43.51,16443.0,36.5652,36.5652,36.5483,36.5652,16443.0
2015-08-18 15:45:00,43.5,43.51,43.49,43.51,22605.0,36.5568,36.5652,36.5483,36.5652,22605.0
2015-08-18 15:50:00,43.51,43.53,43.5,43.53,31841.0,36.5652,36.582,36.5568,36.582,31841.0
2015-08-18 15:55:00,43.53,43.55,43.51,43.51,109059.0,36.582,36.5988,36.5652,36.5652,109059.0
2015-08-19 09:30:00,43.29,43.37,43.07,43.23,12175.0,36.3803,36.4475,36.1954,36.3298,12175.0
2015-08-19 09:35:00,43.23,43.23,43.14,43.19,5743.0,36.3298,36.3298,36.2542,36.2962,5743.0
2015-08-19 09:40:00,43.17,43.17,43.14,43.15,2708.0,36.2794,36.2794,36.2542,36.2626,2708.0
2015-08-19 09:45:00,43.13,43.16,43.09,43.09,3062.0,36.2458,36.271,36.2122,36.2122,3062.0
2015-08-19 09:50:00,43.07,43.23,43.07,43.23,8809.0,36.1954,36.3298,36.1954,36.3298,8809.0
2015-08-19 09:55:00,43.23,43.23,43.1,43.1,7730.0,36.3298,36.3298,36.2206,36.2206,7730.0
2015-08-19 10:00:00,43.09,43.24,43.08,43.22,8700.0,36.2122,36.3383,36.2038,36.3214,8700.0
2015-08-19 10:05:00,43.23,43.24,43.18,43.19,10335.0,36.3298,36.3383,36.2878,36.2962,10335.0
2015-08-19 10:10:00,43.2,43.21,43.18,43.18,3000.0,36.3046,36.313,36.2878,36.2878,3000.0
2015-08-19 10:15:00,43.18,43.19,43.12,43.14,10970.0,36.2878,36.2962,36.2374,36.2542,10970.0
2015-08-19 10:20:00,43.15,43.15,43.12,43.12,5440.0,36.2626,36.2626,36.2374,36.2374,5440.0
2015-08-19 10:25:00,43.12,43.12,43.1,43.11,9534.0,36.2374,36.2374,36.2206,36.229,9534.0
2015-08-19 10:30:00,43.11,43.11,43.06,43.09,8762.0,36.229,36.229,36.187,36.2122,8762.0
2015-08-19 10:35:00,43.1,43.1,43.06,43.06,11739.0,36.2206,36.2206,36.187,36.187,11739.0
2015-08-19 10:40:00,43.07,43.1,42.92,42.97,69492.0,36.1954,36.2206,36.0693,36.1113,69492.0
2015-08-19 10:45:00,42.97,42.99,42.94,42.98,15517.0,36.1113,36.1282,36.0861,36.1198,15517.0
2015-08-19 10:50:00,42.99,42.99,42.95,42.96,9835.0,36.1282,36.1282,36.0945,36.1029,9835.0
2015-08-19 10:55:00,42.97,42.99,42.96,42.98,9498.0,36.1113,36.1282,36.1029,36.1198,9498.0
2015-08-19 11:00:00,42.98,43.03,42.98,42.99,13909.0,36.1198,36.1618,36.1198,36.1282,13909.0
2015-08-19 11:05:00,42.99,43.0,42.98,42.98,5943.0,36.1282,36.1366,36.1198,36.1198,5943.0
2015-08-19 11:10:00,42.98,42.99,42.97,42.98,7543.0,36.1198,36.1282,36.1113,36.1198,7543.0
2015-08-19 11:15:00,42.97,42.98,42.96,42.96,9626.0,36.1113,36.1198,36.1029,36.1029,9626.0
2015-08-19 11:20:00,42.96,42.97,42.95,42.97,10377.0,36.1029,36.1113,36.0945,36.1113,10377.0
2015-08-19 11:25:00,42.97,42.98,42.92,42.93,16938.0,36.1113,36.1198,36.0693,36.0777,16938.0
2015-08-19 11:30:00,42.92,42.92,42.9,42.9,9944.0,36.0693,36.0693,36.0525,36.0525,9944.0
2015-08-19 11:35:00,42.91,42.93,42.9,42.92,7404.0,36.0609,36.0777,36.0525,36.0693,7404.0
2015-08-19 11:40:00,42.92,42.93,42.91,42.91,2379.0,36.0693,36.0777,36.0609,36.0609,2379.0
2015-08-19 11:45:00,42.92,42.92,42.89,42.89,11256.0,36.0693,36.0693,36.0441,36.0441,11256.0
2015-08-19 11:50:00,42.89,42.9,42.87,42.88,13493.0,36.0441,36.0525,36.0273,36.0357,13493.0
2015-08-19 11:55:00,42.88,42.89,42.87,42.89,7362.0,36.0357,36.0441,36.0273,36.0441,7362.0
2015-08-19 12:00:00,42.89,42.91,42.88,42.9,9447.0,36.0441,36.0609,36.0357,36.0525,9447.0
2015-08-19 12:05:00,42.89,42.91,42.89,42.91,4350.0,36.0441,36.0609,36.0441,36.0609,4350.0
2015-08-19 12:10:00,42.91,42.91,42.88,42.88,6715.0,36.0609,36.0609,36.0357,36.0357,6715.0
2015-08-19 12:15:00,42.88,42.88,42.85,42.86,11940.0,36.0357,36.0357,36.0105,36.0189,11940.0
2015-08-19 12:20:00,42.87,42.91,42.87,42.91,8687.0,36.0273,36.0609,36.0273,36.0609,8687.0
2015-08-19 12:25:00,42.91,42.91,42.9,42.9,4652.0,36.0609,36.0609,36.0525,36.0525,4652.0
2015-08-19 12:30:00,42.91,42.93,42.9,42.92,5119.0,36.0609,36.0777,36.0525,36.0693,5119.0
2015-08-19 12:35:00,42.91,42.92,42.89,42.92,7435.0,36.0609,36.0693,36.0441,36.0693,7435.0
2015-08-19 12:40:00,42.92,42.97,42.92,42.96,24599.0,36.0693,36.1113,36.0693,36.1029,24599.0
2015-08-19 12:45:00,42.96,42.98,42.95,42.98,4586.0,36.1029,36.1198,36.0945,36.1198,4586.0
2015-08-19 12:50:00,42.98,43.0,42.98,43.0,7049.0,36.1198,36.1366,36.1198,36.1366,7049.0
2015-08-19 12:55:00,43.0,43.06,42.99,43.06,18004.0,36.1366,36.187,36.1282,36.187,18004.0
2015-08-19 13:00:00,43.06,43.1,43.06,43.1,15769.0,36.187,36.2206,36.187,36.2206,15769.0
2015-08-19 13:05:00,43.1,43.1,43.08,43.08,2900.0,36.2206,36.2206,36.2038,36.2038,2900.0
2015-08-19 13:10:00,43.08,43.13,43.08,43.12,5890.0,36.2038,36.2458,36.2038,36.2374,5890.0
2015-08-19 13:15:00,43.12,43.14,43.12,43.14,19581.0,36.2374,36.2542,36.2374,36.2542,19581.0
2015-08-19 13:20:00,43.14,43.16,43.1,43.12,6269.0,36.2542,36.271,36.2206,36.2374,6269.0
2015-08-19 13:25:00,43.11,43.11,43.04,43.04,11387.0,36.229,36.229,36.1702,36.1702,11387.0
2015-08-19 13:30:00,43.04,43.05,43.03,43.04,8838.0,36.1702,36.1786,36.1618,36.1702,8838.0
2015-08-19 13:35:00,43.04,43.04,42.98,43.02,14214.0,36.1702,36.1702,36.1198,36.1534,14214.0
2015-08-19 13:40:00,43.03,43.1,43.02,43.09,10129.0,36.1618,36.2206,36.1534,36.2122,10129.0
2015-08-19 13:45:00,43.08,43.13,43.07,43.1,8614.0,36.2038,36.2458,36.1954,36.2206,8614.0
2015-08-19 13:50:00,43.1,43.1,43.05,43.05,28883.0,36.2206,36.2206,36.1786,36.1786,28883.0
2015-08-19 13:55:00,43.05,43.06,43.0,43.06,11261.0,36.1786,36.187,36.1366,36.187,11261.0
2015-08-19 14:00:00,43.05,43.07,43.04,43.06,19163.0,36.1786,36.1954,36.1702,36.187,19163.0
2015-08-19 14:05:00,43.06,43.14,43.05,43.13,20142.0,36.187,36.2542,36.1786,36.2458,20142.0
2015-08-19 14:10:00,43.13,43.2,43.11,43.15,47948.0,36.2458,36.3046,36.229,36.2626,47948.0
2015-08-19 14:15:00,43.15,43.16,43.1,43.1,10512.0,36.2626,36.271,36.2206,36.2206,10512.0
2015-08-19 14:20:00,43.1,43.1,43.06,43.07,19197.0,36.2206,36.2206,36.187,36.1954,19197.0
2015-08-19 14:25:00,43.07,43.07,43.03,43.04,11935.0,36.1954,36.1954,36.1618,36.1702,11935.0
2015-08-19 14:30:00,43.04,43.05,42.98,43.05,34942.0,36.1702,36.1786,36.1198,36.1786,34942.0
2015-08-19 14:35:00,43.05,43.08,43.01,43.03,35781.0,36.1786,36.2038,36.145,36.1618,35781.0
2015-08-19 14:40:00,43.03,43.05,43.0,43.0,25560.0,36.1618,36.1786,36.1366,36.1366,25560.0
2015-08-19 14:45:00,43.01,43.01,42.96,42.99,13932.0,36.145,36.145,36.1029,36.1282,13932.0
2015-08-19 14:50:00,43.0,43.0,42.97,42.98,16415.0,36.1366,36.1366,36.1113,36.1198,16415.0
2015-08-19 14:55:00,42.98,42.98,42.88,42.92,17998.0,36.1198,36.1198,36.0357,36.0693,17998.0
2015-08-19 15:00:00,42.93,42.93,42.87,42.87,28890.0,36.0777,36.0777,36.0273,36.0273,28890.0
2015-08-19 15:05:00,42.87,42.9,42.87,42.9,24772.0,36.0273,36.0525,36.0273,36.0525,24772.0
2015-08-19 15:10:00,42.9,42.9,42.88,42.89,27061.0,36.0525,36.0525,36.0357,36.0441,27061.0
2015-08-19 15:15:00,42.88,42.9,42.86,42.9,24727.0,36.0357,36.0525,36.0189,36.0525,24727.0
2015-08-19 15:20:00,42.89,42.94,42.87,42.94,44659.0,36.0441,36.0861,36.0273,36.0861,44659.0
2015-08-19 15:25:00,42.94,42.96,42.92,42.95,16573.0,36.0861,36.1029,36.0693,36.0945,16573.0
2015-08-19 15:30:00,42.95,42.99,42.95,42.98,41488.0,36.0945,36.1282,36.0945,36.1198,41488.0
2015-08-19 15:35:00,42.98,42.99,42.95,42.97,25206.0,36.1198,36.1282,36.0945,36.1113,25206.0
2015-08-19 15:40:00,42.97,43.03,42.97,43.02,33525.0,36.1113,36.1618,36.1113,36.1534,33525.0
2015-08-19 15:45:00,43.03,43.06,43.02,43.05,28218.0,36.1618,36.187,36.1534,36.1786,28218.0
2015-08-19 15:50:00,43.05,43.07,43.03,43.05,47899.0,36.1786,36.1954,36.1618,36.1786,47899.0
2015-08-19 15:55:00,43.04,43.05,42.95,42.95,70780.0,36.1702,36.1786,36.0945,36.0945,70780.0
2015-08-20 09:30:00,42.72,42.79,42.63,42.65,18287.0,35.9013,35.9601,35.8256,35.8424,18287.0
2015-08-20 09:35:00,42.7,42.9,42.69,42.9,9496.0,35.8844,36.0525,35.876,36.0525,9496.0
2015-08-20 09:40:00,42.91,42.97,42.86,42.96,18315.0,36.0609,36.1113,36.0189,36.1029,18315.0
2015-08-20 09:45:00,42.97,42.97,42.85,42.89,18381.0,36.1113,36.1113,36.0105,36.0441,18381.0
2015-08-20 09:50:00,42.89,42.94,42.87,42.94,9009.0,36.0441,36.0861,36.0273,36.0861,9009.0
2015-08-20 09:55:00,42.93,43.01,42.92,43.01,10296.0,36.0777,36.145,36.0693,36.145,10296.0
2015-08-20 10:00:00,43.01,43.04,42.93,42.94,16892.0,36.145,36.1702,36.0777,36.0861,16892.0
2015-08-20 10:05:00,42.95,42.98,42.91,42.95,17408.0,36.0945,36.1198,36.0609,36.0945,17408.0
2015-08-20 10:10:00,42.95,43.03,42.94,43.01,11966.0,36.0945,36.1618,36.0861,36.145,11966.0
2015-08-20 10:15:00,43.0,43.05,42.99,43.02,6929.0,36.1366,36.1786,36.1282,36.1534,6929.0
2015-08-20 10:20:00,43.04,43.09,43.03,43.09,20565.0,36.1702,36.2122,36.1618,36.2122,20565.0
2015-08-20 10:25:00,43.09,43.09,43.04,43.07,20289.0,36.2122,36.2122,36.1702,36.1954,20289.0
2015-08-20 10:30:00,43.07,43.13,43.05,43.05,43726.0,36.1954,36.2458,36.1786,36.1786,43726.0
2015-08-20 10:35:00,43.05,43.1,43.03,43.08,22261.0,36.1786,36.2206,36.1618,36.2038,22261.0
2015-08-20 10:40:00,43.08,43.16,43.05,43.16,70100.0,36.2038,36.271,36.1786,36.271,70100.0
2015-08-20 10:45:00,43.16,43.24,43.13,43.14,20788.0,36.271,36.3383,36.2458,36.2542,20788.0
2015-08-20 10:50:00,43.14,43.16,43.13,43.15,13378.0,36.2542,36.271,36.2458,36.2626,13378.0
2015-08-20 10:55:00,43.14,43.15,43.08,43.09,19398.0,36.2542,36.2626,36.2038,36.2122,19398.0
2015-08-20 11:00:00,43.09,43.15,43.08,43.12,28936.0,36.2122,36.2626,36.2038,36.2374,28936.0
2015-08-20 11:05:00,43.13,43.15,43.1,43.11,31566.0,36.2458,36.2626,36.2206,36.229,31566.0
2015-08-20 11:10:00,43.11,43.15,43.11,43.13,32782.0,36.229,36.2626,36.229,36.2458,32782.0
2015-08-20 11:15:00,43.14,43.16,43.12,43.13,23554.0,36.2542,36.271,36.2374,36.2458,23554.0
2015-08-20 11:20:00,43.14,43.26,43.13,43.26,30955.0,36.2542,36.3551,36.2458,36.3551,30955.0
2015-08-20 11:25:00,43.26,43.27,43.25,43.27,16337.0,36.3551,36.3635,36.3467,36.3635,16337.0
2015-08-20 11:30:00,43.26,43.28,43.22,43.24,13037.0,36.3551,36.3719,36.3214,36.3383,13037.0
2015-08-20 11:35:00,43.25,43.28,43.24,43.28,11170.0,36.3467,36.3719,36.3383,36.3719,11170.0
2015-08-20 11:40:00,43.28,43.35,43.27,43.33,13018.0,36.3719,36.4307,36.3635,36.4139,13018.0
2015-08-20 11:45:00,43.32,43.32,43.3,43.31,6069.0,36.4055,36.4055,36.3887,36.3971,6069.0
2015-08-20 11:50:00,43.3,43.3,43.26,43.27,9388.0,36.3887,36.3887,36.3551,36.3635,9388.0
2015-08-20 11:55:00,43.27,43.33,43.26,43.32,13504.0,36.3635,36.4139,36.3551,36.4055,13504.0
2015-08-20 12:00:00,43.32,43.33,43.26,43.26,9653.0,36.4055,36.4139,36.3551,36.3551,9653.0
2015-08-20 12:05:00,43.25,43.29,43.22,43.29,11689.0,36.3467,36.3803,36.3214,36.3803,11689.0
2015-08-20 12:10:00,43.29,43.3,43.25,43.25,10325.0,36.3803,36.3887,36.3467,36.3467,10325.0
2015-08-20 12:15:00,43.24,43.25,43.19,43.2,17192.0,36.3383,36.3467,36.2962,36.3046,17192.0
2015-08-20 12:20:00,43.19,43.2,43.09,43.1,14200.0,36.2962,36.3046,36.2122,36.2206,14200.0
2015-08-20 12:25:00,43.09,43.19,43.09,43.19,13343.0,36.2122,36.2962,36.2122,36.2962,13343.0
2015-08-20 12:30:00,43.2,43.26,43.18,43.23,9636.0,36.3046,36.3551,36.2878,36.3298,9636.0
2015-08-20 12:35:00,43.23,43.26,43.22,43.25,8372.0,36.3298,36.3551,36.3214,36.3467,8372.0
2015-08-20 12:40:00,43.24,43.24,43.19,43.23,10008.0,36.3383,36.3383,36.2962,36.3298,10008.0
2015-08-20 12:45:00,43.22,43.22,43.15,43.16,9349.0,36.3214,36.3214,36.2626,36.271,9349.0
2015-08-20 12:50:00,43.15,43.15,43.09,43.09,7364.0,36.2626,36.2626,36.2122,36.2122,7364.0
2015-08-20 12:55:00,43.08,43.11,43.0,43.11,15292.0,36.2038,36.229,36.1366,36.229,15292.0
2015-08-20 13:00:00,43.11,43.11,43.05,43.06,9912.0,36.229,36.229,36.1786,36.187,9912.0
2015-08-20 13:05:00,43.06,43.11,43.06,43.11,10837.0,36.187,36.229,36.187,36.229,10837.0
2015-08-20 13:10:00,43.11,43.13,43.09,43.1,11420.0,36.229,36.2458,36.2122,36.2206,11420.0
2015-08-20 13:15:00,43.09,43.11,43.05,43.11,25322.0,36.2122,36.229,36.1786,36.229,25322.0
2015-08-20 13:20:00,43.1,43.17,43.1,43.15,9126.0,36.2206,36.2794,36.2206,36.2626,9126.0
2015-08-20 13:25:00,43.14,43.17,43.12,43.14,14262.0,36.2542,36.2794,36.2374,36.2542,14262.0
2015-08-20 13:30:00,43.13,43.15,43.1,43.15,11300.0,36.2458,36.2626,36.2206,36.2626,11300.0
2015-08-20 13:35:00,43.15,43.17,43.12,43.14,10350.0,36.2626,36.2794,36.2374,36.2542,10350.0
2015-08-20 13:40:00,43.14,43.14,43.1,43.13,9799.0,36.2542,36.2542,36.2206,36.2458,9799.0
2015-08-20 13:45:00,43.13,43.17,43.1,43.16,16274.0,36.2458,36.2794,36.2206,36.271,16274.0
2015-08-20 13:50:00,43.16,43.18,43.14,43.17,15988.0,36.271,36.2878,36.2542,36.2794,15988.0
2015-08-20 13:55:00,43.18,43.22,43.18,43.22,7100.0,36.2878,36.3214,36.2878,36.3214,7100.0
2015-08-20 14:00:00,43.23,43.24,43.16,43.18,14855.0,36.3298,36.3383,36.271,36.2878,14855.0
2015-08-20 14:05:00,43.18,43.19,43.14,43.15,14909.0,36.2878,36.2962,36.2542,36.2626,14909.0
2015-08-20 14:10:00,43.15,43.17,43.12,43.13,13063.0,36.2626,36.2794,36.2374,36.2458,13063.0
2015-08-20 14:15:00,43.13,43.14,43.08,43.1,22727.0,36.2458,36.2542,36.2038,36.2206,22727.0
2015-08-20 14:20:00,43.1,43.14,43.07,43.14,20360.0,36.2206,36.2542,36.1954,36.2542,20360.0
2015-08-20 14:25:00,43.13,43.13,43.09,43.09,17236.0,36.2458,36.2458,36.2122,36.2122,17236.0
2015-08-20 14:30:00,43.09,43.12,43.06,43.08,21189.0,36.2122,36.2374,36.187,36.2038,21189.0
2015-08-20 14:35:00,43.07,43.12,43.06,43.11,33260.0,36.1954,36.2374,36.187,36.229,33260.0
2015-08-20 14:40:00,43.11,43.12,43.07,43.1,13801.0,36.229,36.2374,36.1954,36.2206,13801.0
2015-08-20 14:45:00,43.1,43.11,43.05,43.05,23052.0,36.2206,36.229,36.1786,36.1786,23052.0
2015-08-20 14:50:00,43.06,43.1,43.05,43.06,22818.0,36.187,36.2206,36.1786,36.187,22818.0
2015-08-20 14:55:00,43.06,43.07,43.04,43.06,22595.0,36.187,36.1954,36.1702,36.187,22595.0
2015-08-20 15:00:00,43.07,43.12,43.04,43.12,28469.0,36.1954,36.2374,36.1702,36.2374,28469.0
2015-08-20 15:05:00,43.11,43.12,43.09,43.09,17388.0,36.229,36.2374,36.2122,36.2122,17388.0
2015-08-20 15:10:00,43.1,43.14,43.1,43.11,31216.0,36.2206,36.2542,36.2206,36.229,31216.0
2015-08-20 15:15:00,43.1,43.12,43.06,43.08,35591.0,36.2206,36.2374,36.187,36.2038,35591.0
2015-08-20 15:20:00,43.08,43.11,43.04,43.05,21224.0,36.2038,36.229,36.1702,36.1786,21224.0
2015-08-20 15:25:00,43.05,43.07,43.03,43.06,43381.0,36.1786,36.1954,36.1618,36.187,43381.0
2015-08-20 15:30:00,43.06,43.15,43.05,43.15,34585.0,36.187,36.2626,36.1786,36.2626,34585.0
2015-08-20 15:35:00,43.14,43.19,43.14,43.15,45204.0,36.2542,36.2962,36.2542,36.2626,45204.0
2015-08-20 15:40:00,43.14,43.14,43.1,43.14,27096.0,36.2542,36.2542,36.2206,36.2542,27096.0
2015-08-20 15:45:00,43.14,43.14,43.08,43.1,53458.0,36.2542,36.2542,36.2038,36.2206,53458.0
2015-08-20 15:50:00,43.09,43.09,43.04,43.05,53141.0,36.2122,36.2122,36.1702,36.1786,53141.0
2015-08-20 15:55:00,43.04,43.05,42.98,42.98,111133.0,36.1702,36.1786,36.1198,36.1198,111133.0
2015-08-21 09:30:00,42.64,42.79,42.63,42.72,96326.0,35.834,35.9601,35.8256,35.9013,96326.0
2015-08-21 09:35:00,42.74,42.78,42.73,42.77,7038.0,35.9181,35.9517,35.9097,35.9433,7038.0
2015-08-21 09:40:00,42.77,42.78,42.7,42.73,11931.0,35.9433,35.9517,35.8844,35.9097,11931.0
2015-08-21 09:45:00,42.73,42.73,42.64,42.64,8374.0,35.9097,35.9097,35.834,35.834,8374.0
2015-08-21 09:50:00,42.64,42.67,42.61,42.65,15884.0,35.834,35.8592,35.8088,35.8424,15884.0
2015-08-21 09:55:00,42.63,42.63,42.58,42.61,6841.0,35.8256,35.8256,35.7836,35.8088,6841.0
2015-08-21 10:00:00,42.61,42.67,42.61,42.65,11660.0,35.8088,35.8592,35.8088,35.8424,11660.0
2015-08-21 10:05:00,42.65,42.71,42.65,42.66,8068.0,35.8424,35.8928,35.8424,35.8508,8068.0
2015-08-21 10:10:00,42.67,42.68,42.64,42.68,15105.0,35.8592,35.8676,35.834,35.8676,15105.0
2015-08-21 10:15:00,42.67,42.68,42.64,42.64,10324.0,35.8592,35.8676,35.834,35.834,10324.0
2015-08-21 10:20:00,42.64,42.71,42.63,42.69,41207.0,35.834,35.8928,35.8256,35.876,41207.0
2015-08-21 10:25:00,42.68,42.73,42.67,42.72,7281.0,35.8676,35.9097,35.8592,35.9013,7281.0
2015-08-21 10:30:00,42.72,42.76,42.67,42.68,13777.0,35.9013,35.9349,35.8592,35.8676,13777.0
2015-08-21 10:35:00,42.68,42.68,42.55,42.57,13308.0,35.8676,35.8676,35.7584,35.7752,13308.0
2015-08-21 10:40:00,42.58,42.67,42.58,42.63,28715.0,35.7836,35.8592,35.7836,35.8256,28715.0
2015-08-21 10:45:00,42.64,42.67,42.6,42.61,12408.0,35.834,35.8592,35.8004,35.8088,12408.0
2015-08-21 10:50:00,42.61,42.7,42.6,42.69,18579.0,35.8088,35.8844,35.8004,35.876,18579.0
2015-08-21 10:55:00,42.69,42.69,42.59,42.64,31339.0,35.876,35.876,35.792,35.834,31339.0
2015-08-21 11:00:00,42.65,42.66,42.55,42.59,25260.0,35.8424,35.8508,35.7584,35.792,25260.0
2015-08-21 11:05:00,42.57,42.6,42.54,42.57,14052.0,35.7752,35.8004,35.75,35.7752,14052.0
2015-08-21 11:10:00,42.56,42.56,42.39,42.48,19146.0,35.7668,35.7668,35.6239,35.6996,19146.0
2015-08-21 11:15:00,42.47,42.5,42.45,42.47,16511.0,35.6912,35.7164,35.6743,35.6912,16511.0
2015-08-21 11:20:00,42.46,42.46,42.39,42.39,11526.0,35.6828,35.6828,35.6239,35.6239,11526.0
2015-08-21 11:25:00,42.4,42.46,42.39,42.45,14578.0,35.6323,35.6828,35.6239,35.6743,14578.0
2015-08-21 11:30:00,42.44,42.47,42.38,42.39,15176.0,35.6659,35.6912,35.6155,35.6239,15176.0
2015-08-21 11:35:00,42.39,42.39,42.31,42.34,17123.0,35.6239,35.6239,35.5567,35.5819,17123.0
2015-08-21 11:40:00,42.33,42.4,42.31,42.38,15015.0,35.5735,35.6323,35.5567,35.6155,15015.0
2015-08-21 11:45:00,42.37,42.43,42.37,42.42,7440.0,35.6071,35.6575,35.6071,35.6491,7440.0
2015-08-21 11:50:00,42.42,42.44,42.36,42.44,10929.0,35.6491,35.6659,35.5987,35.6659,10929.0
2015-08-21 11:55:00,42.44,42.47,42.42,42.45,6468.0,35.6659,35.6912,35.6491,35.6743,6468.0
2015-08-21 12:00:00,42.45,42.52,42.42,42.51,8307.0,35.6743,35.7332,35.6491,35.7248,8307.0
2015-08-21 12:05:00,42.51,42.54,42.47,42.51,12988.0,35.7248,35.75,35.6912,35.7248,12988.0
2015-08-21 12:10:00,42.5,42.53,42.43,42.44,23704.0,35.7164,35.7416,35.6575,35.6659,23704.0
2015-08-21 12:15:00,42.44,42.44,42.37,42.43,8718.0,35.6659,35.6659,35.6071,35.6575,8718.0
2015-08-21 12:20:00,42.43,42.43,42.33,42.34,18767.0,35.6575,35.6575,35.5735,35.5819,18767.0
2015-08-21 12:25:00,42.34,42.38,42.33,42.34,10370.0,35.5819,35.6155,35.5735,35.5819,10370.0
2015-08-21 12:30:00,42.34,42.36,42.31,42.32,15422.0,35.5819,35.5987,35.5567,35.5651,15422.0
2015-08-21 12:35:00,42.33,42.36,42.28,42.28,18809.0,35.5735,35.5987,35.5315,35.5315,18809.0
2015-08-21 12:40:00,42.29,42.29,42.23,42.24,16006.0,35.5399,35.5399,35.4895,35.4979,16006.0
2015-08-21 12:45:00,42.24,42.24,42.2,42.21,13754.0,35.4979,35.4979,35.4643,35.4727,13754.0
2015-08-21 12:50:00,42.21,42.22,42.16,42.22,25105.0,35.4727,35.4811,35.4306,35.4811,25105.0
2015-08-21 12:55:00,42.21,42.22,42.13,42.13,36504.0,35.4727,35.4811,35.4054,35.4054,36504.0
2015-08-21 13:00:00,42.14,42.18,42.1,42.13,34498.0,35.4138,35.4474,35.3802,35.4054,34498.0
2015-08-21 13:05:00,42.13,42.16,42.12,42.15,8730.0,35.4054,35.4306,35.397,35.4222,8730.0
2015-08-21 13:10:00,42.16,42.22,42.14,42.21,9931.0,35.4306,35.4811,35.4138,35.4727,9931.0
2015-08-21 13:15:00,42.21,42.22,42.19,42.21,8931.0,35.4727,35.4811,35.4558,35.4727,8931.0
2015-08-21 13:20:00,42.21,42.33,42.2,42.33,16720.0,35.4727,35.5735,35.4643,35.5735,16720.0
2015-08-21 13:25:00,42.33,42.33,42.3,42.32,10135.0,35.5735,35.5735,35.5483,35.5651,10135.0
2015-08-21 13:30:00,42.32,42.32,42.26,42.31,14440.0,35.5651,35.5651,35.5147,35.5567,14440.0
2015-08-21 13:35:00,42.31,42.38,42.29,42.38,16190.0,35.5567,35.6155,35.5399,35.6155,16190.0
2015-08-21 13:40:00,42.38,42.43,42.37,42.42,11249.0,35.6155,35.6575,35.6071,35.6491,11249.0
2015-08-21 13:45:00,42.41,42.43,42.38,42.41,29921.0,35.6407,35.6575,35.6155,35.6407,29921.0
2015-08-21 13:50:00,42.39,42.41,42.34,42.39,13726.0,35.6239,35.6407,35.5819,35.6239,13726.0
2015-08-21 13:55:00,42.39,42.48,42.39,42.47,21930.0,35.6239,35.6996,35.6239,35.6912,21930.0
2015-08-21 14:00:00,42.47,42.52,42.47,42.5,9136.0,35.6912,35.7332,35.6912,35.7164,9136.0
2015-08-21 14:05:00,42.49,42.55,42.44,42.51,17944.0,35.708,35.7584,35.6659,35.7248,17944.0
2015-08-21 14:10:00,42.51,42.51,42.47,42.48,12775.0,35.7248,35.7248,35.6912,35.6996,12775.0
2015-08-21 14:15:00,42.48,42.53,42.45,42.48,24675.0,35.6996,35.7416,35.6743,35.6996,24675.0
2015-08-21 14:20:00,42.48,42.49,42.39,42.44,17125.0,35.6996,35.708,35.6239,35.6659,17125.0
2015-08-21 14:25:00,42.44,42.45,42.41,42.43,10755.0,35.6659,35.6743,35.6407,35.6575,10755.0
2015-08-21 14:30:00,42.44,42.46,42.43,42.45,17453.0,35.6659,35.6828,35.6575,35.6743,17453.0
2015-08-21 14:35:00,42.44,42.44,42.36,42.37,18138.0,35.6659,35.6659,35.5987,35.6071,18138.0
2015-08-21 14:40:00,42.38,42.39,42.32,42.32,26479.0,35.6155,35.6239,35.5651,35.5651,26479.0
2015-08-21 14:45:00,42.32,42.34,42.27,42.28,18764.0,35.5651,35.5819,35.5231,35.5315,18764.0
2015-08-21 14:50:00,42.27,42.32,42.25,42.31,21805.0,35.5231,35.5651,35.5063,35.5567,21805.0
2015-08-21 14:55:00,42.29,42.34,42.29,42.3,21314.0,35.5399,35.5819,35.5399,35.5483,21314.0
2015-08-21 15:00:00,42.3,42.36,42.29,42.35,29998.0,35.5483,35.5987,35.5399,35.5903,29998.0
2015-08-21 15:05:00,42.34,42.35,42.28,42.28,19575.0,35.5819,35.5903,35.5315,35.5315,19575.0
2015-08-21 15:10:00,42.27,42.28,42.16,42.19,30501.0,35.5231,35.5315,35.4306,35.4558,30501.0
2015-08-21 15:15:00,42.2,42.24,42.1,42.24,27899.0,35.4643,35.4979,35.3802,35.4979,27899.0
2015-08-21 15:20:00,42.24,42.28,42.21,42.25,22330.0,35.4979,35.5315,35.4727,35.5063,22330.0
2015-08-21 15:25:00,42.24,42.25,42.19,42.21,30096.0,35.4979,35.5063,35.4558,35.4727,30096.0
2015-08-21 15:30:00,42.21,42.21,42.12,42.13,37290.0,35.4727,35.4727,35.397,35.4054,37290.0
2015-08-21 15:35:00,42.14,42.19,42.11,42.18,45314.0,35.4138,35.4558,35.3886,35.4474,45314.0
2015-08-21 15:40:00,42.18,42.23,42.16,42.18,34232.0,35.4474,35.4895,35.4306,35.4474,34232.0
2015-08-21 15:45:00,42.18,42.18,42.11,42.15,43696.0,35.4474,35.4474,35.3886,35.4222,43696.0
2015-08-21 15:50:00,42.14,42.19,42.06,42.07,79352.0,35.4138,35.4558,35.3466,35.355,79352.0
2015-08-21 15:55:00,42.06,42.06,41.97,42.0,211255.0,35.3466,35.3466,35.271,35.2962,211255.0
2015-08-24 09:30:00,39.48,40.34,39.48,39.99,5607.0,33.1784,33.9011,33.1784,33.607,5607.0
2015-08-24 09:35:00,39.95,40.59,39.85,40.36,4440.0,33.5734,34.1112,33.4893,33.9179,4440.0
2015-08-24 09:40:00,40.71,41.12,40.18,40.87,70451.0,34.2121,34.5566,33.7667,34.3465,70451.0
2015-08-24 09:45:00,40.93,40.94,40.12,40.12,50210.0,34.397,34.4054,33.7163,33.7163,50210.0
2015-08-24 09:50:00,40.2,40.33,39.97,40.14,31792.0,33.7835,33.8927,33.5902,33.7331,31792.0
2015-08-24 09:55:00,40.17,40.44,40.17,40.36,32867.0,33.7583,33.9852,33.7583,33.9179,32867.0
2015-08-24 10:00:00,40.35,40.7,40.2,40.7,59837.0,33.9095,34.2037,33.7835,34.2037,59837.0
2015-08-24 10:05:00,40.67,40.71,40.49,40.62,41376.0,34.1785,34.2121,34.0272,34.1364,41376.0
2015-08-24 10:10:00,40.62,40.68,40.5,40.56,43168.0,34.1364,34.1869,34.0356,34.086,43168.0
2015-08-24 10:15:00,40.56,40.81,40.55,40.73,62118.0,34.086,34.2961,34.0776,34.2289,62118.0
2015-08-24 10:20:00,40.72,40.91,40.7,40.89,28114.0,34.2205,34.3802,34.2037,34.3633,28114.0
2015-08-24 10:25:00,40.87,40.87,40.67,40.68,100705.0,34.3465,34.3465,34.1785,34.1869,100705.0
2015-08-24 10:30:00,40.67,40.69,40.45,40.45,66170.0,34.1785,34.1953,33.9936,33.9936,66170.0
2015-08-24 10:35:00,40.45,40.89,40.45,40.77,60772.0,33.9936,34.3633,33.9936,34.2625,60772.0
2015-08-24 10:40:00,40.76,40.92,40.6,40.73,61273.0,34.2541,34.3886,34.1196,34.2289,61273.0
2015-08-24 10:45:00,40.76,40.84,40.67,40.76,29299.0,34.2541,34.3213,34.1785,34.2541,29299.0
2015-08-24 10:50:00,40.76,40.87,40.75,40.85,57812.0,34.2541,34.3465,34.2457,34.3297,57812.0
2015-08-24 10:55:00,40.82,40.9,40.76,40.87,68578.0,34.3045,34.3718,34.2541,34.3465,68578.0
2015-08-24 11:00:00,40.87,40.93,40.77,40.8,35776.0,34.3465,34.397,34.2625,34.2877,35776.0
2015-08-24 11:05:00,40.79,40.81,40.66,40.74,28842.0,34.2793,34.2961,34.1701,34.2373,28842.0
2015-08-24 11:10:00,40.73,40.81,40.64,40.8,38322.0,34.2289,34.2961,34.1533,34.2877,38322.0
2015-08-24 11:15:00,40.8,40.82,40.67,40.74,38048.0,34.2877,34.3045,34.1785,34.2373,38048.0
2015-08-24 11:20:00,40.74,40.75,40.67,40.7,41561.0,34.2373,34.2457,34.1785,34.2037,41561.0
2015-08-24 11:25:00,40.69,40.82,40.67,40.74,29428.0,34.1953,34.3045,34.1785,34.2373,29428.0
2015-08-24 11:30:00,40.76,40.85,40.73,40.85,26469.0,34.2541,34.3297,34.2289,34.3297,26469.0
2015-08-24 11:35:00,40.84,40.97,40.82,40.96,51185.0,34.3213,34.4306,34.3045,34.4222,51185.0
2015-08-24 11:40:00,40.95,41.01,40.9,41.0,55440.0,34.4138,34.4642,34.3718,34.4558,55440.0
2015-08-24 11:45:00,41.0,41.13,40.97,41.1,50184.0,34.4558,34.565,34.4306,34.5398,50184.0
2015-08-24 11:50:00,41.1,41.35,41.08,41.31,42708.0,34.5398,34.7499,34.523,34.7163,42708.0
2015-08-24 11:55:00,41.31,41.31,41.18,41.19,37298.0,34.7163,34.7163,34.6071,34.6155,37298.0
2015-08-24 12:00:00,41.18,41.2,40.99,41.0,33871.0,34.6071,34.6239,34.4474,34.4558,33871.0
2015-08-24 12:05:00,41.02,41.11,40.96,41.1,27337.0,34.4726,34.5482,34.4222,34.5398,27337.0
2015-08-24 12:10:00,41.11,41.19,41.03,41.08,33891.0,34.5482,34.6155,34.481,34.523,33891.0
2015-08-24 12:15:00,41.09,41.14,41.03,41.07,32764.0,34.5314,34.5734,34.481,34.5146,32764.0
2015-08-24 12:20:00,41.09,41.13,40.99,41.07,29280.0,34.5314,34.565,34.4474,34.5146,29280.0
2015-08-24 12:25:00,41.06,41.2,41.06,41.13,20312.0,34.5062,34.6239,34.5062,34.565,20312.0
2015-08-24 12:30:00,41.14,41.16,41.05,41.16,27267.0,34.5734,34.5903,34.4978,34.5903,27267.0
2015-08-24 12:35:00,41.17,41.23,41.14,41.15,17400.0,34.5987,34.6491,34.5734,34.5818,17400.0
2015-08-24 12:40:00,41.13,41.21,41.13,41.16,17300.0,34.565,34.6323,34.565,34.5903,17300.0
2015-08-24 12:45:00,41.17,41.17,41.01,41.03,27841.0,34.5987,34.5987,34.4642,34.481,27841.0
2015-08-24 12:50:00,41.02,41.1,41.01,41.07,43545.0,34.4726,34.5398,34.4642,34.5146,43545.0
2015-08-24 12:55:00,41.06,41.1,40.99,41.05,56012.0,34.5062,34.5398,34.4474,34.4978,56012.0
2015-08-24 13:00:00,41.05,41.12,41.05,41.09,28934.0,34.4978,34.5566,34.4978,34.5314,28934.0
2015-08-24 13:05:00,41.07,41.19,41.07,41.18,14282.0,34.5146,34.6155,34.5146,34.6071,14282.0
2015-08-24 13:10:00,41.18,41.19,41.11,41.13,12536.0,34.6071,34.6155,34.5482,34.565,12536.0
2015-08-24 13:15:00,41.12,41.16,41.09,41.15,21795.0,34.5566,34.5903,34.5314,34.5818,21795.0
2015-08-24 13:20:00,41.14,41.15,41.0,41.03,22984.0,34.5734,34.5818,34.4558,34.481,22984.0
2015-08-24 13:25:00,41.04,41.05,40.92,40.99,23675.0,34.4894,34.4978,34.3886,34.4474,23675.0
2015-08-24 13:30:00,40.99,40.99,40.88,40.88,16569.0,34.4474,34.4474,34.3549,34.3549,16569.0
2015-08-24 13:35:00,40.87,40.9,40.75,40.76,27180.0,34.3465,34.3718,34.2457,34.2541,27180.0
2015-08-24 13:40:00,40.76,40.81,40.7,40.74,24830.0,34.2541,34.2961,34.2037,34.2373,24830.0
2015-08-24 13:45:00,40.74,40.82,40.7,40.79,25337.0,34.2373,34.3045,34.2037,34.2793,25337.0
2015-08-24 13:50:00,40.79,40.81,40.73,40.73,22543.0,34.2793,34.2961,34.2289,34.2289,22543.0
2015-08-24 13:55:00,40.74,40.76,40.59,40.6,36595.0,34.2373,34.2541,34.1112,34.1196,36595.0
2015-08-24 14:00:00,40.61,40.64,40.56,40.63,31331.0,34.128,34.1533,34.086,34.1448,31331.0
2015-08-24 14:05:00,40.62,40.62,40.54,40.56,20978.0,34.1364,34.1364,34.0692,34.086,20978.0
2015-08-24 14:10:00,40.56,40.59,40.49,40.5,20272.0,34.086,34.1112,34.0272,34.0356,20272.0
2015-08-24 14:15:00,40.49,40.66,40.46,40.62,35998.0,34.0272,34.1701,34.002,34.1364,35998.0
2015-08-24 14:20:00,40.64,40.73,40.62,40.66,21475.0,34.1533,34.2289,34.1364,34.1701,21475.0
2015-08-24 14:25:00,40.65,40.68,40.61,40.64,22130.0,34.1617,34.1869,34.128,34.1533,22130.0
2015-08-24 14:30:00,40.66,40.72,40.62,40.68,14671.0,34.1701,34.2205,34.1364,34.1869,14671.0
2015-08-24 14:35:00,40.69,40.76,40.68,40.7,32694.0,34.1953,34.2541,34.1869,34.2037,32694.0
2015-08-24 14:40:00,40.67,40.7,40.56,40.57,26247.0,34.1785,34.2037,34.086,34.0944,26247.0
2015-08-24 14:45:00,40.55,40.58,40.4,40.48,35998.0,34.0776,34.1028,33.9516,34.0188,35998.0
2015-08-24 14:50:00,40.47,40.49,40.21,40.22,51983.0,34.0104,34.0272,33.7919,33.8003,51983.0
2015-08-24 14:55:00,40.21,40.3,40.08,40.15,50987.0,33.7919,33.8675,33.6826,33.7415,50987.0
2015-08-24 15:00:00,40.14,40.19,39.98,40.15,71597.0,33.7331,33.7751,33.5986,33.7415,71597.0
2015-08-24 15:05:00,40.15,40.34,40.13,40.32,77611.0,33.7415,33.9011,33.7247,33.8843,77611.0
2015-08-24 15:10:00,40.31,40.31,40.14,40.22,44181.0,33.8759,33.8759,33.7331,33.8003,44181.0
2015-08-24 15:15:00,40.22,40.23,40.14,40.19,59825.0,33.8003,33.8087,33.7331,33.7751,59825.0
2015-08-24 15:20:00,40.17,40.22,40.05,40.13,88904.0,33.7583,33.8003,33.6574,33.7247,88904.0
2015-08-24 15:25:00,40.15,40.2,40.0,40.04,73963.0,33.7415,33.7835,33.6154,33.649,73963.0
2015-08-24 15:30:00,40.03,40.07,39.93,40.07,57882.0,33.6406,33.6742,33.5566,33.6742,57882.0
2015-08-24 15:35:00,40.06,40.44,40.05,40.42,98728.0,33.6658,33.9852,33.6574,33.9684,98728.0
2015-08-24 15:40:00,40.42,40.5,40.25,40.5,95887.0,33.9684,34.0356,33.8255,34.0356,95887.0
2015-08-24 15:45:00,40.49,40.61,40.32,40.32,137834.0,34.0272,34.128,33.8843,33.8843,137834.0
2015-08-24 15:50:00,40.33,40.49,40.28,40.49,111595.0,33.8927,34.0272,33.8507,34.0272,111595.0
2015-08-24 15:55:00,40.48,40.48,40.11,40.13,168114.0,34.0188,34.0188,33.7078,33.7247,168114.0
2015-08-25 09:30:00,40.79,40.93,40.79,40.81,1412.0,34.2793,34.397,34.2793,34.2961,1412.0
2015-08-25 09:35:00,40.75,40.75,40.47,40.67,73944.0,34.2457,34.2457,34.0104,34.1785,73944.0
2015-08-25 09:40:00,40.66,40.7,40.51,40.53,22439.0,34.1701,34.2037,34.044,34.0608,22439.0
2015-08-25 09:45:00,40.51,40.63,40.48,40.58,12103.0,34.044,34.1448,34.0188,34.1028,12103.0
2015-08-25 09:50:00,40.58,40.64,40.53,40.54,26813.0,34.1028,34.1533,34.0608,34.0692,26813.0
2015-08-25 09:55:00,40.55,40.71,40.52,40.65,31481.0,34.0776,34.2121,34.0524,34.1617,31481.0
2015-08-25 10:00:00,40.67,40.73,40.6,40.67,28197.0,34.1785,34.2289,34.1196,34.1785,28197.0
2015-08-25 10:05:00,40.68,40.72,40.64,40.7,12502.0,34.1869,34.2205,34.1533,34.2037,12502.0
2015-08-25 10:10:00,40.7,40.76,40.65,40.75,21337.0,34.2037,34.2541,34.1617,34.2457,21337.0
2015-08-25 10:15:00,40.73,40.8,40.69,40.72,23158.0,34.2289,34.2877,34.1953,34.2205,23158.0
2015-08-25 10:20:00,40.73,40.73,40.63,40.63,19380.0,34.2289,34.2289,34.1448,34.1448,19380.0
2015-08-25 10:25:00,40.62,40.62,40.55,40.6,14044.0,34.1364,34.1364,34.0776,34.1196,14044.0
2015-08-25 10:30:00,40.6,40.62,40.55,40.58,12233.0,34.1196,34.1364,34.0776,34.1028,12233.0
2015-08-25 10:35:00,40.59,40.63,40.55,40.62,15738.0,34.1112,34.1448,34.0776,34.1364,15738.0
2015-08-25 10:40:00,40.64,40.72,40.64,40.7,14625.0,34.1533,34.2205,34.1533,34.2037,14625.0
2015-08-25 10:45:00,40.7,40.7,40.64,40.67,15058.0,34.2037,34.2037,34.1533,34.1785,15058.0
2015-08-25 10:50:00,40.68,40.7,40.67,40.68,15719.0,34.1869,34.2037,34.1785,34.1869,15719.0
2015-08-25 10:55:00,40.69,40.71,40.65,40.67,13270.0,34.1953,34.2121,34.1617,34.1785,13270.0
2015-08-25 11:00:00,40.67,40.74,40.67,40.74,17486.0,34.1785,34.2373,34.1785,34.2373,17486.0
2015-08-25 11:05:00,40.74,40.77,40.73,40.76,10451.0,34.2373,34.2625,34.2289,34.2541,10451.0
2015-08-25 11:10:00,40.77,40.88,40.77,40.87,13350.0,34.2625,34.3549,34.2625,34.3465,13350.0
2015-08-25 11:15:00,40.88,40.95,40.86,40.92,15958.0,34.3549,34.4138,34.3381,34.3886,15958.0
2015-08-25 11:20:00,40.93,41.01,40.92,40.94,17257.0,34.397,34.4642,34.3886,34.4054,17257.0
2015-08-25 11:25:00,40.94,40.94,40.84,40.84,13351.0,34.4054,34.4054,34.3213,34.3213,13351.0
2015-08-25 11:30:00,40.83,40.85,40.81,40.82,58686.0,34.3129,34.3297,34.2961,34.3045,58686.0
2015-08-25 11:35:00,40.82,40.83,40.77,40.79,20946.0,34.3045,34.3129,34.2625,34.2793,20946.0
2015-08-25 11:40:00,40.8,40.81,40.76,40.8,21637.0,34.2877,34.2961,34.2541,34.2877,21637.0
2015-08-25 11:45:00,40.79,40.88,40.78,40.88,21532.0,34.2793,34.3549,34.2709,34.3549,21532.0
2015-08-25 11:50:00,40.87,40.9,40.86,40.86,23007.0,34.3465,34.3718,34.3381,34.3381,23007.0
2015-08-25 11:55:00,40.86,40.87,40.78,40.78,12943.0,34.3381,34.3465,34.2709,34.2709,12943.0
2015-08-25 12:00:00,40.78,40.79,40.73,40.75,9442.0,34.2709,34.2793,34.2289,34.2457,9442.0
2015-08-25 12:05:00,40.75,40.79,40.74,40.78,7900.0,34.2457,34.2793,34.2373,34.2709,7900.0
2015-08-25 12:10:00,40.78,40.8,40.76,40.8,6914.0,34.2709,34.2877,34.2541,34.2877,6914.0
2015-08-25 12:15:00,40.81,40.84,40.74,40.76,14609.0,34.2961,34.3213,34.2373,34.2541,14609.0
2015-08-25 12:20:00,40.76,40.84,40.76,40.82,11153.0,34.2541,34.3213,34.2541,34.3045,11153.0
2015-08-25 12:25:00,40.82,40.82,40.79,40.81,8400.0,34.3045,34.3045,34.2793,34.2961,8400.0
2015-08-25 12:30:00,40.8,40.82,40.77,40.77,14798.0,34.2877,34.3045,34.2625,34.2625,14798.0
2015-08-25 12:35:00,40.77,40.78,40.66,40.66,15082.0,34.2625,34.2709,34.1701,34.1701,15082.0
2015-08-25 12:40:00,40.67,40.69,40.66,40.67,10073.0,34.1785,34.1953,34.1701,34.1785,10073.0
2015-08-25 12:45:00,40.67,40.68,40.61,40.62,16511.0,34.1785,34.1869,34.128,34.1364,16511.0
2015-08-25 12:50:00,40.63,40.67,40.63,40.64,9282.0,34.1448,34.1785,34.1448,34.1533,9282.0
2015-08-25 12:55:00,40.65,40.66,40.59,40.6,8098.0,34.1617,34.1701,34.1112,34.1196,8098.0
2015-08-25 13:00:00,40.61,40.62,40.57,40.62,12829.0,34.128,34.1364,34.0944,34.1364,12829.0
2015-08-25 13:05:00,40.63,40.63,40.57,40.58,11726.0,34.1448,34.1448,34.0944,34.1028,11726.0
2015-08-25 13:10:00,40.57,40.59,40.54,40.54,7448.0,34.0944,34.1112,34.0692,34.0692,7448.0
2015-08-25 13:15:00,40.54,40.56,40.52,40.52,11410.0,34.0692,34.086,34.0524,34.0524,11410.0
2015-08-25 13:20:00,40.52,40.58,40.52,40.56,13519.0,34.0524,34.1028,34.0524,34.086,13519.0
2015-08-25 13:25:00,40.55,40.55,40.38,40.4,30169.0,34.0776,34.0776,33.9348,33.9516,30169.0
2015-08-25 13:30:00,40.39,40.45,40.39,40.44,17347.0,33.9432,33.9936,33.9432,33.9852,17347.0
2015-08-25 13:35:00,40.44,40.51,40.44,40.48,10800.0,33.9852,34.044,33.9852,34.0188,10800.0
2015-08-25 13:40:00,40.47,40.49,40.39,40.41,14284.0,34.0104,34.0272,33.9432,33.96,14284.0
2015-08-25 13:45:00,40.42,40.47,40.41,40.45,12350.0,33.9684,34.0104,33.96,33.9936,12350.0
2015-08-25 13:50:00,40.44,40.51,40.43,40.48,13019.0,33.9852,34.044,33.9768,34.0188,13019.0
2015-08-25 13:55:00,40.48,40.54,40.48,40.48,12438.0,34.0188,34.0692,34.0188,34.0188,12438.0
2015-08-25 14:00:00,40.48,40.53,40.46,40.48,13298.0,34.0188,34.0608,34.002,34.0188,13298.0
2015-08-25 14:05:00,40.48,40.5,40.46,40.48,18310.0,34.0188,34.0356,34.002,34.0188,18310.0
2015-08-25 14:10:00,40.48,40.51,40.46,40.48,14162.0,34.0188,34.044,34.002,34.0188,14162.0
2015-08-25 14:15:00,40.48,40.58,40.46,40.57,15782.0,34.0188,34.1028,34.002,34.0944,15782.0
2015-08-25 14:20:00,40.57,40.65,40.55,40.59,18430.0,34.0944,34.1617,34.0776,34.1112,18430.0
2015-08-25 14:25:00,40.59,40.63,40.55,40.58,20442.0,34.1112,34.1448,34.0776,34.1028,20442.0
2015-08-25 14:30:00,40.57,40.62,40.55,40.56,20390.0,34.0944,34.1364,34.0776,34.086,20390.0
2015-08-25 14:35:00,40.56,40.57,40.46,40.5,20519.0,34.086,34.0944,34.002,34.0356,20519.0
2015-08-25 14:40:00,40.5,40.55,40.48,40.5,20735.0,34.0356,34.0776,34.0188,34.0356,20735.0
2015-08-25 14:45:00,40.5,40.64,40.49,40.64,20917.0,34.0356,34.1533,34.0272,34.1533,20917.0
2015-08-25 14:50:00,40.66,40.73,40.65,40.65,30268.0,34.1701,34.2289,34.1617,34.1617,30268.0
2015-08-25 14:55:00,40.65,40.69,40.64,40.64,18768.0,34.1617,34.1953,34.1533,34.1533,18768.0
2015-08-25 15:00:00,40.64,40.69,40.61,40.61,18745.0,34.1533,34.1953,34.128,34.128,18745.0
2015-08-25 15:05:00,40.6,40.62,40.53,40.54,30342.0,34.1196,34.1364,34.0608,34.0692,30342.0
2015-08-25 15:10:00,40.54,40.57,40.51,40.51,24655.0,34.0692,34.0944,34.044,34.044,24655.0
2015-08-25 15:15:00,40.52,40.52,40.33,40.35,65177.0,34.0524,34.0524,33.8927,33.9095,65177.0
2015-08-25 15:20:00,40.35,40.35,40.24,40.24,54307.0,33.9095,33.9095,33.8171,33.8171,54307.0
2015-08-25 15:25:00,40.24,40.29,40.17,40.21,55424.0,33.8171,33.8591,33.7583,33.7919,55424.0
2015-08-25 15:30:00,40.21,40.25,40.05,40.14,71151.0,33.7919,33.8255,33.6574,33.7331,71151.0
2015-08-25 15:35:00,40.14,40.2,39.98,39.99,80114.0,33.7331,33.7835,33.5986,33.607,80114.0
2015-08-25 15:40:00,39.98,40.12,39.95,40.02,54235.0,33.5986,33.7163,33.5734,33.6322,54235.0
2015-08-25 15:45:00,40.02,40.02,39.75,39.84,106305.0,33.6322,33.6322,33.4053,33.4809,106305.0
2015-08-25 15:50:00,39.83,40.03,39.76,39.96,105794.0,33.4725,33.6406,33.4137,33.5818,105794.0
2015-08-25 15:55:00,39.98,39.98,39.6,39.64,191429.0,33.5986,33.5986,33.2792,33.3129,191429.0
2015-08-26 09:35:00,40.58,40.65,40.22,40.32,53552.0,34.1028,34.1617,33.8003,33.8843,53552.0
2015-08-26 09:40:00,40.31,40.38,40.18,40.31,29874.0,33.8759,33.9348,33.7667,33.8759,29874.0
2015-08-26 09:45:00,40.29,40.44,40.28,40.4,40163.0,33.8591,33.9852,33.8507,33.9516,40163.0
2015-08-26 09:50:00,40.42,40.42,40.27,40.32,59233.0,33.9684,33.9684,33.8423,33.8843,59233.0
2015-08-26 09:55:00,40.32,40.41,40.31,40.37,39469.0,33.8843,33.96,33.8759,33.9263,39469.0
2015-08-26 10:00:00,40.37,40.48,40.29,40.45,43149.0,33.9263,34.0188,33.8591,33.9936,43149.0
2015-08-26 10:05:00,40.43,40.53,40.4,40.46,27431.0,33.9768,34.0608,33.9516,34.002,27431.0
2015-08-26 10:10:00,40.46,40.49,40.38,40.49,31630.0,34.002,34.0272,33.9348,34.0272,31630.0
2015-08-26 10:15:00,40.49,40.49,40.29,40.3,127364.0,34.0272,34.0272,33.8591,33.8675,127364.0
2015-08-26 10:20:00,40.31,40.38,40.29,40.34,64442.0,33.8759,33.9348,33.8591,33.9011,64442.0
2015-08-26 10:25:00,40.34,40.38,40.3,40.33,43136.0,33.9011,33.9348,33.8675,33.8927,43136.0
2015-08-26 10:30:00,40.33,40.49,40.26,40.45,48884.0,33.8927,34.0272,33.8339,33.9936,48884.0
2015-08-26 10:35:00,40.46,40.46,40.34,40.41,27926.0,34.002,34.002,33.9011,33.96,27926.0
2015-08-26 10:40:00,40.41,40.42,40.33,40.34,20010.0,33.96,33.9684,33.8927,33.9011,20010.0
2015-08-26 10:45:00,40.33,40.34,40.28,40.34,33057.0,33.8927,33.9011,33.8507,33.9011,33057.0
2015-08-26 10:50:00,40.35,40.41,40.32,40.41,24777.0,33.9095,33.96,33.8843,33.96,24777.0
2015-08-26 10:55:00,40.4,40.4,40.3,40.32,30197.0,33.9516,33.9516,33.8675,33.8843,30197.0
2015-08-26 11:00:00,40.32,40.34,40.25,40.31,28691.0,33.8843,33.9011,33.8255,33.8759,28691.0
2015-08-26 11:05:00,40.3,40.35,40.27,40.27,18846.0,33.8675,33.9095,33.8423,33.8423,18846.0
2015-08-26 11:10:00,40.27,40.3,40.21,40.23,26136.0,33.8423,33.8675,33.7919,33.8087,26136.0
2015-08-26 11:15:00,40.23,40.32,40.23,40.3,12591.0,33.8087,33.8843,33.8087,33.8675,12591.0
2015-08-26 11:20:00,40.3,40.34,40.26,40.26,14426.0,33.8675,33.9011,33.8339,33.8339,14426.0
2015-08-26 11:25:00,40.27,40.31,40.23,40.25,12289.0,33.8423,33.8759,33.8087,33.8255,12289.0
2015-08-26 11:30:00,40.25,40.29,40.13,40.13,13522.0,33.8255,33.8591,33.7247,33.7247,13522.0
2015-08-26 11:35:00,40.13,40.13,40.05,40.06,7967.0,33.7247,33.7247,33.6574,33.6658,7967.0
2015-08-26 11:40:00,40.05,40.18,40.04,40.16,13308.0,33.6574,33.7667,33.649,33.7499,13308.0
2015-08-26 11:45:00,40.15,40.16,40.09,40.15,8601.0,33.7415,33.7499,33.691,33.7415,8601.0
2015-08-26 11:50:00,40.14,40.18,40.13,40.17,7100.0,33.7331,33.7667,33.7247,33.7583,7100.0
2015-08-26 11:55:00,40.18,40.21,40.15,40.16,15440.0,33.7667,33.7919,33.7415,33.7499,15440.0
2015-08-26 12:00:00,40.16,40.16,40.07,40.07,8900.0,33.7499,33.7499,33.6742,33.6742,8900.0
2015-08-26 12:05:00,40.06,40.11,40.02,40.08,13938.0,33.6658,33.7078,33.6322,33.6826,13938.0
2015-08-26 12:10:00,40.08,40.08,40.01,40.02,12445.0,33.6826,33.6826,33.6238,33.6322,12445.0
2015-08-26 12:15:00,40.02,40.06,40.0,40.02,14805.0,33.6322,33.6658,33.6154,33.6322,14805.0
2015-08-26 12:20:00,40.03,40.04,39.96,39.97,10410.0,33.6406,33.649,33.5818,33.5902,10410.0
2015-08-26 12:25:00,39.97,39.99,39.93,39.93,17091.0,33.5902,33.607,33.5566,33.5566,17091.0
2015-08-26 12:30:00,39.94,39.94,39.84,39.84,19675.0,33.565,33.565,33.4809,33.4809,19675.0
2015-08-26 12:35:00,39.85,39.87,39.84,39.86,12030.0,33.4893,33.5062,33.4809,33.4977,12030.0
2015-08-26 12:40:00,39.86,39.89,39.84,39.88,16831.0,33.4977,33.523,33.4809,33.5146,16831.0
2015-08-26 12:45:00,39.88,39.94,39.87,39.93,20717.0,33.5146,33.565,33.5062,33.5566,20717.0
2015-08-26 12:50:00,39.93,39.99,39.91,39.98,10136.0,33.5566,33.607,33.5398,33.5986,10136.0
2015-08-26 12:55:00,39.99,40.14,39.99,40.14,14900.0,33.607,33.7331,33.607,33.7331,14900.0
2015-08-26 13:00:00,40.14,40.22,40.11,40.12,14913.0,33.7331,33.8003,33.7078,33.7163,14913.0
2015-08-26 13:05:00,40.12,40.14,40.03,40.04,11000.0,33.7163,33.7331,33.6406,33.649,11000.0
2015-08-26 13:10:00,40.05,40.16,40.05,40.14,22150.0,33.6574,33.7499,33.6574,33.7331,22150.0
2015-08-26 13:15:00,40.13,40.15,40.1,40.12,9980.0,33.7247,33.7415,33.6994,33.7163,9980.0
2015-08-26 13:20:00,40.12,40.23,40.12,40.2,11215.0,33.7163,33.8087,33.7163,33.7835,11215.0
2015-08-26 13:25:00,40.2,40.24,40.2,40.24,23488.0,33.7835,33.8171,33.7835,33.8171,23488.0
2015-08-26 13:30:00,40.24,40.24,40.18,40.24,11266.0,33.8171,33.8171,33.7667,33.8171,11266.0
2015-08-26 13:35:00,40.24,40.34,40.24,40.33,16034.0,33.8171,33.9011,33.8171,33.8927,16034.0
2015-08-26 13:40:00,40.33,40.35,40.3,40.3,10748.0,33.8927,33.9095,33.8675,33.8675,10748.0
2015-08-26 13:45:00,40.3,40.34,40.28,40.3,12760.0,33.8675,33.9011,33.8507,33.8675,12760.0
2015-08-26 13:50:00,40.31,40.35,40.31,40.35,12101.0,33.8759,33.9095,33.8759,33.9095,12101.0
2015-08-26 13:55:00,40.35,40.43,40.34,40.43,11150.0,33.9095,33.9768,33.9011,33.9768,11150.0
2015-08-26 14:00:00,40.42,40.42,40.3,40.31,17838.0,33.9684,33.9684,33.8675,33.8759,17838.0
2015-08-26 14:05:00,40.3,40.37,40.3,40.35,12994.0,33.8675,33.9263,33.8675,33.9095,12994.0
2015-08-26 14:10:00,40.35,40.38,40.29,40.3,18939.0,33.9095,33.9348,33.8591,33.8675,18939.0
2015-08-26 14:15:00,40.29,40.3,40.18,40.21,21147.0,33.8591,33.8675,33.7667,33.7919,21147.0
2015-08-26 14:20:00,40.22,40.26,40.19,40.21,16006.0,33.8003,33.8339,33.7751,33.7919,16006.0
2015-08-26 14:25:00,40.2,40.24,40.2,40.23,17485.0,33.7835,33.8171,33.7835,33.8087,17485.0
2015-08-26 14:30:00,40.23,40.28,40.2,40.26,23276.0,33.8087,33.8507,33.7835,33.8339,23276.0
2015-08-26 14:35:00,40.27,40.36,40.26,40.35,21144.0,33.8423,33.9179,33.8339,33.9095,21144.0
2015-08-26 14:40:00,40.36,40.43,40.36,40.42,10456.0,33.9179,33.9768,33.9179,33.9684,10456.0
2015-08-26 14:45:00,40.42,40.52,40.42,40.46,28671.0,33.9684,34.0524,33.9684,34.002,28671.0
2015-08-26 14:50:00,40.46,40.52,40.46,40.51,25190.0,34.002,34.0524,34.002,34.044,25190.0
2015-08-26 14:55:00,40.5,40.54,40.47,40.54,33719.0,34.0356,34.0692,34.0104,34.0692,33719.0
2015-08-26 15:00:00,40.53,40.53,40.47,40.49,33022.0,34.0608,34.0608,34.0104,34.0272,33022.0
2015-08-26 15:05:00,40.49,40.59,40.48,40.58,26359.0,34.0272,34.1112,34.0188,34.1028,26359.0
2015-08-26 15:10:00,40.58,40.76,40.58,40.7,70025.0,34.1028,34.2541,34.1028,34.2037,70025.0
2015-08-26 15:15:00,40.7,40.76,40.64,40.74,31180.0,34.2037,34.2541,34.1533,34.2373,31180.0
2015-08-26 15:20:00,40.76,40.81,40.7,40.73,22966.0,34.2541,34.2961,34.2037,34.2289,22966.0
2015-08-26 15:25:00,40.72,40.73,40.65,40.69,22201.0,34.2205,34.2289,34.1617,34.1953,22201.0
2015-08-26 15:30:00,40.69,40.8,40.68,40.8,34181.0,34.1953,34.2877,34.1869,34.2877,34181.0
2015-08-26 15:35:00,40.78,40.78,40.73,40.73,47205.0,34.2709,34.2709,34.2289,34.2289,47205.0
2015-08-26 15:40:00,40.74,40.98,40.73,40.95,51996.0,34.2373,34.439,34.2289,34.4138,51996.0
2015-08-26 15:45:00,40.95,41.0,40.85,40.89,71544.0,34.4138,34.4558,34.3297,34.3633,71544.0
2015-08-26 15:50:00,40.89,41.0,40.88,40.98,109803.0,34.3633,34.4558,34.3549,34.439,109803.0
2015-08-26 15:55:00,40.98,40.98,40.84,40.92,139139.0,34.439,34.439,34.3213,34.3886,139139.0
2015-08-27 09:30:00,41.25,41.4,41.09,41.09,21068.0,34.6659,34.7919,34.5314,34.5314,21068.0
2015-08-27 09:35:00,41.03,41.13,41.02,41.07,10196.0,34.481,34.565,34.4726,34.5146,10196.0
2015-08-27 09:40:00,41.06,41.13,41.04,41.06,20703.0,34.5062,34.565,34.4894,34.5062,20703.0
2015-08-27 09:45:00,41.06,41.06,40.95,41.01,14166.0,34.5062,34.5062,34.4138,34.4642,14166.0
2015-08-27 09:50:00,41.01,41.05,40.98,41.01,13169.0,34.4642,34.4978,34.439,34.4642,13169.0
2015-08-27 09:55:00,40.99,40.99,40.91,40.96,11300.0,34.4474,34.4474,34.3802,34.4222,11300.0
2015-08-27 10:00:00,40.95,40.95,40.87,40.9,8987.0,34.4138,34.4138,34.3465,34.3718,8987.0
2015-08-27 10:05:00,40.9,40.97,40.88,40.97,13592.0,34.3718,34.4306,34.3549,34.4306,13592.0
2015-08-27 10:10:00,40.96,41.0,40.96,40.98,10010.0,34.4222,34.4558,34.4222,34.439,10010.0
2015-08-27 10:15:00,40.97,40.98,40.89,40.9,11637.0,34.4306,34.439,34.3633,34.3718,11637.0
2015-08-27 10:20:00,40.9,40.93,40.88,40.93,9900.0,34.3718,34.397,34.3549,34.397,9900.0
2015-08-27 10:25:00,40.92,40.92,40.87,40.88,24559.0,34.3886,34.3886,34.3465,34.3549,24559.0
2015-08-27 10:30:00,40.87,40.88,40.82,40.85,15332.0,34.3465,34.3549,34.3045,34.3297,15332.0
2015-08-27 10:35:00,40.85,40.86,40.83,40.83,14240.0,34.3297,34.3381,34.3129,34.3129,14240.0
2015-08-27 10:40:00,40.84,40.86,40.81,40.83,11184.0,34.3213,34.3381,34.2961,34.3129,11184.0
2015-08-27 10:45:00,40.84,40.94,40.83,40.93,14471.0,34.3213,34.4054,34.3129,34.397,14471.0
2015-08-27 10:50:00,40.92,40.94,40.9,40.92,8001.0,34.3886,34.4054,34.3718,34.3886,8001.0
2015-08-27 10:55:00,40.93,40.95,40.91,40.91,8896.0,34.397,34.4138,34.3802,34.3802,8896.0
2015-08-27 11:00:00,40.91,40.95,40.89,40.92,9193.0,34.3802,34.4138,34.3633,34.3886,9193.0
2015-08-27 11:05:00,40.91,40.97,40.91,40.91,10913.0,34.3802,34.4306,34.3802,34.3802,10913.0
2015-08-27 11:10:00,40.92,40.93,40.88,40.89,12305.0,34.3886,34.397,34.3549,34.3633,12305.0
2015-08-27 11:15:00,40.88,40.91,40.86,40.91,8272.0,34.3549,34.3802,34.3381,34.3802,8272.0
2015-08-27 11:20:00,40.9,40.93,40.88,40.93,13000.0,34.3718,34.397,34.3549,34.397,13000.0
2015-08-27 11:25:00,40.94,40.99,40.93,40.98,25537.0,34.4054,34.4474,34.397,34.439,25537.0
2015-08-27 11:30:00,40.99,41.01,40.96,40.97,6900.0,34.4474,34.4642,34.4222,34.4306,6900.0
2015-08-27 11:35:00,40.97,40.99,40.95,40.96,8459.0,34.4306,34.4474,34.4138,34.4222,8459.0
2015-08-27 11:40:00,40.96,41.01,40.96,41.01,3100.0,34.4222,34.4642,34.4222,34.4642,3100.0
2015-08-27 11:45:00,41.01,41.02,40.99,41.0,7234.0,34.4642,34.4726,34.4474,34.4558,7234.0
2015-08-27 11:50:00,41.01,41.03,41.0,41.03,5926.0,34.4642,34.481,34.4558,34.481,5926.0
2015-08-27 11:55:00,41.03,41.03,40.99,41.0,12036.0,34.481,34.481,34.4474,34.4558,12036.0
2015-08-27 12:00:00,41.0,41.04,41.0,41.04,7743.0,34.4558,34.4894,34.4558,34.4894,7743.0
2015-08-27 12:05:00,41.05,41.14,41.04,41.08,16418.0,34.4978,34.5734,34.4894,34.523,16418.0
2015-08-27 12:10:00,41.08,41.09,41.07,41.09,10816.0,34.523,34.5314,34.5146,34.5314,10816.0
2015-08-27 12:15:00,41.08,41.12,41.08,41.1,6408.0,34.523,34.5566,34.523,34.5398,6408.0
2015-08-27 12:20:00,41.1,41.12,41.1,41.1,7285.0,34.5398,34.5566,34.5398,34.5398,7285.0
2015-08-27 12:25:00,41.1,41.13,41.09,41.13,4067.0,34.5398,34.565,34.5314,34.565,4067.0
2015-08-27 12:30:00,41.13,41.19,41.12,41.17,10363.0,34.565,34.6155,34.5566,34.5987,10363.0
2015-08-27 12:35:00,41.17,41.2,41.15,41.2,7685.0,34.5987,34.6239,34.5818,34.6239,7685.0
2015-08-27 12:40:00,41.2,41.2,41.16,41.16,25768.0,34.6239,34.6239,34.5903,34.5903,25768.0
2015-08-27 12:45:00,41.16,41.19,41.14,41.18,15130.0,34.5903,34.6155,34.5734,34.6071,15130.0
2015-08-27 12:50:00,41.18,41.26,41.17,41.26,15000.0,34.6071,34.6743,34.5987,34.6743,15000.0
2015-08-27 12:55:00,41.26,41.35,41.24,41.34,10800.0,34.6743,34.7499,34.6575,34.7415,10800.0
2015-08-27 13:00:00,41.34,41.34,41.3,41.3,6847.0,34.7415,34.7415,34.7079,34.7079,6847.0
2015-08-27 13:05:00,41.3,41.34,41.28,41.33,5411.0,34.7079,34.7415,34.6911,34.7331,5411.0
2015-08-27 13:10:00,41.33,41.35,41.32,41.32,5746.0,34.7331,34.7499,34.7247,34.7247,5746.0
2015-08-27 13:15:00,41.32,41.34,41.31,41.32,9978.0,34.7247,34.7415,34.7163,34.7247,9978.0
2015-08-27 13:20:00,41.32,41.32,41.27,41.27,12215.0,34.7247,34.7247,34.6827,34.6827,12215.0
2015-08-27 13:25:00,41.27,41.29,41.25,41.25,7760.0,34.6827,34.6995,34.6659,34.6659,7760.0
2015-08-27 13:30:00,41.24,41.27,41.23,41.26,8487.0,34.6575,34.6827,34.6491,34.6743,8487.0
2015-08-27 13:35:00,41.25,41.25,41.18,41.19,11306.0,34.6659,34.6659,34.6071,34.6155,11306.0
2015-08-27 13:40:00,41.19,41.22,41.19,41.21,8051.0,34.6155,34.6407,34.6155,34.6323,8051.0
2015-08-27 13:45:00,41.21,41.23,41.19,41.21,9164.0,34.6323,34.6491,34.6155,34.6323,9164.0
2015-08-27 13:50:00,41.22,41.23,41.19,41.22,8873.0,34.6407,34.6491,34.6155,34.6407,8873.0
2015-08-27 13:55:00,41.23,41.31,41.23,41.3,10864.0,34.6491,34.7163,34.6491,34.7079,10864.0
2015-08-27 14:00:00,41.3,41.32,41.28,41.31,8311.0,34.7079,34.7247,34.6911,34.7163,8311.0
2015-08-27 14:05:00,41.3,41.3,41.24,41.24,6076.0,34.7079,34.7079,34.6575,34.6575,6076.0
2015-08-27 14:10:00,41.24,41.28,41.23,41.26,7397.0,34.6575,34.6911,34.6491,34.6743,7397.0
2015-08-27 14:15:00,41.26,41.26,41.15,41.19,18964.0,34.6743,34.6743,34.5818,34.6155,18964.0
2015-08-27 14:20:00,41.18,41.23,41.16,41.23,8042.0,34.6071,34.6491,34.5903,34.6491,8042.0
2015-08-27 14:25:00,41.22,41.23,41.04,41.1,17107.0,34.6407,34.6491,34.4894,34.5398,17107.0
2015-08-27 14:30:00,41.1,41.18,41.09,41.12,18178.0,34.5398,34.6071,34.5314,34.5566,18178.0
2015-08-27 14:35:00,41.12,41.19,41.12,41.17,12300.0,34.5566,34.6155,34.5566,34.5987,12300.0
2015-08-27 14:40:00,41.16,41.16,41.07,41.07,9226.0,34.5903,34.5903,34.5146,34.5146,9226.0
2015-08-27 14:45:00,41.08,41.1,40.94,40.95,20719.0,34.523,34.5398,34.4054,34.4138,20719.0
2015-08-27 14:50:00,40.96,41.02,40.95,40.96,16767.0,34.4222,34.4726,34.4138,34.4222,16767.0
2015-08-27 14:55:00,40.97,40.97,40.77,40.78,23977.0,34.4306,34.4306,34.2625,34.2709,23977.0
2015-08-27 15:00:00,40.77,40.85,40.65,40.65,35452.0,34.2625,34.3297,34.1617,34.1617,35452.0
2015-08-27 15:05:00,40.66,40.76,40.61,40.76,30692.0,34.1701,34.2541,34.128,34.2541,30692.0
2015-08-27 15:10:00,40.75,40.78,40.71,40.71,35420.0,34.2457,34.2709,34.2121,34.2121,35420.0
2015-08-27 15:15:00,40.72,40.85,40.68,40.84,38996.0,34.2205,34.3297,34.1869,34.3213,38996.0
2015-08-27 15:20:00,40.83,40.83,40.76,40.8,33314.0,34.3129,34.3129,34.2541,34.2877,33314.0
2015-08-27 15:25:00,40.8,40.97,40.77,40.96,31261.0,34.2877,34.4306,34.2625,34.4222,31261.0
2015-08-27 15:30:00,40.96,41.05,40.89,41.02,32539.0,34.4222,34.4978,34.3633,34.4726,32539.0
2015-08-27 15:35:00,41.02,41.03,40.96,40.98,80493.0,34.4726,34.481,34.4222,34.439,80493.0
2015-08-27 15:40:00,40.98,41.1,40.96,41.09,60586.0,34.439,34.5398,34.4222,34.5314,60586.0
2015-08-27 15:45:00,41.09,41.19,41.09,41.19,48055.0,34.5314,34.6155,34.5314,34.6155,48055.0
2015-08-27 15:50:00,41.18,41.21,41.14,41.17,66964.0,34.6071,34.6323,34.5734,34.5987,66964.0
2015-08-27 15:55:00,41.17,41.29,41.16,41.28,92565.0,34.5987,34.6995,34.5903,34.6911,92565.0
2015-08-28 09:30:00,41.24,41.29,41.12,41.25,22093.0,34.6575,34.6995,34.5566,34.6659,22093.0
2015-08-28 09:35:00,41.23,41.23,41.06,41.09,7420.0,34.6491,34.6491,34.5062,34.5314,7420.0
2015-08-28 09:40:00,41.09,41.22,41.09,41.21,8738.0,34.5314,34.6407,34.5314,34.6323,8738.0
2015-08-28 09:45:00,41.21,41.24,41.14,41.18,9410.0,34.6323,34.6575,34.5734,34.6071,9410.0
2015-08-28 09:50:00,41.18,41.23,41.18,41.2,7525.0,34.6071,34.6491,34.6071,34.6239,7525.0
2015-08-28 09:55:00,41.19,41.26,41.17,41.24,11758.0,34.6155,34.6743,34.5987,34.6575,11758.0
2015-08-28 10:00:00,41.23,41.25,41.2,41.21,8080.0,34.6491,34.6659,34.6239,34.6323,8080.0
2015-08-28 10:05:00,41.23,41.25,41.15,41.2,11643.0,34.6491,34.6659,34.5818,34.6239,11643.0
2015-08-28 10:10:00,41.21,41.21,41.16,41.16,11060.0,34.6323,34.6323,34.5903,34.5903,11060.0
2015-08-28 10:15:00,41.16,41.2,41.14,41.14,13858.0,34.5903,34.6239,34.5734,34.5734,13858.0
2015-08-28 10:20:00,41.14,41.15,41.09,41.13,13553.0,34.5734,34.5818,34.5314,34.565,13553.0
2015-08-28 10:25:00,41.13,41.19,41.13,41.17,13073.0,34.565,34.6155,34.565,34.5987,13073.0
2015-08-28 10:30:00,41.16,41.19,41.13,41.17,8865.0,34.5903,34.6155,34.565,34.5987,8865.0
2015-08-28 10:35:00,41.16,41.16,41.1,41.12,7340.0,34.5903,34.5903,34.5398,34.5566,7340.0
2015-08-28 10:40:00,41.12,41.14,41.1,41.13,19420.0,34.5566,34.5734,34.5398,34.565,19420.0
2015-08-28 10:45:00,41.14,41.15,41.08,41.09,9015.0,34.5734,34.5818,34.523,34.5314,9015.0
2015-08-28 10:50:00,41.09,41.09,41.07,41.08,10767.0,34.5314,34.5314,34.5146,34.523,10767.0
2015-08-28 10:55:00,41.09,41.1,41.03,41.03,12383.0,34.5314,34.5398,34.481,34.481,12383.0
2015-08-28 11:00:00,41.04,41.1,41.02,41.1,5900.0,34.4894,34.5398,34.4726,34.5398,5900.0
2015-08-28 11:05:00,41.1,41.11,41.08,41.11,6505.0,34.5398,34.5482,34.523,34.5482,6505.0
2015-08-28 11:10:00,41.11,41.13,41.11,41.12,4284.0,34.5482,34.565,34.5482,34.5566,4284.0
2015-08-28 11:15:00,41.13,41.15,41.1,41.11,4900.0,34.565,34.5818,34.5398,34.5482,4900.0
2015-08-28 11:20:00,41.11,41.11,41.08,41.09,9168.0,34.5482,34.5482,34.523,34.5314,9168.0
2015-08-28 11:25:00,41.09,41.2,41.09,41.2,8300.0,34.5314,34.6239,34.5314,34.6239,8300.0
2015-08-28 11:30:00,41.19,41.23,41.18,41.21,10278.0,34.6155,34.6491,34.6071,34.6323,10278.0
2015-08-28 11:35:00,41.2,41.2,41.15,41.16,11000.0,34.6239,34.6239,34.5818,34.5903,11000.0
2015-08-28 11:40:00,41.15,41.15,41.05,41.05,19074.0,34.5818,34.5818,34.4978,34.4978,19074.0
2015-08-28 11:45:00,41.06,41.06,41.01,41.02,6176.0,34.5062,34.5062,34.4642,34.4726,6176.0
2015-08-28 11:50:00,41.03,41.06,40.99,41.0,8673.0,34.481,34.5062,34.4474,34.4558,8673.0
2015-08-28 11:55:00,40.98,41.0,40.95,40.97,9379.0,34.439,34.4558,34.4138,34.4306,9379.0
2015-08-28 12:00:00,40.97,40.99,40.94,40.97,6700.0,34.4306,34.4474,34.4054,34.4306,6700.0
2015-08-28 12:05:00,40.98,40.99,40.93,40.93,7000.0,34.439,34.4474,34.397,34.397,7000.0
2015-08-28 12:10:00,40.93,40.93,40.91,40.91,6800.0,34.397,34.397,34.3802,34.3802,6800.0
2015-08-28 12:15:00,40.91,40.95,40.91,40.95,6300.0,34.3802,34.4138,34.3802,34.4138,6300.0
2015-08-28 12:20:00,40.96,40.96,40.92,40.93,7294.0,34.4222,34.4222,34.3886,34.397,7294.0
2015-08-28 12:25:00,40.93,40.94,40.92,40.94,4806.0,34.397,34.4054,34.3886,34.4054,4806.0
2015-08-28 12:30:00,40.94,40.97,40.93,40.95,7200.0,34.4054,34.4306,34.397,34.4138,7200.0
2015-08-28 12:35:00,40.96,40.97,40.93,40.94,6800.0,34.4222,34.4306,34.397,34.4054,6800.0
2015-08-28 12:40:00,40.92,40.94,40.89,40.89,6500.0,34.3886,34.4054,34.3633,34.3633,6500.0
2015-08-28 12:45:00,40.9,40.9,40.87,40.88,5200.0,34.3718,34.3718,34.3465,34.3549,5200.0
2015-08-28 12:50:00,40.89,40.92,40.89,40.91,7300.0,34.3633,34.3886,34.3633,34.3802,7300.0
2015-08-28 12:55:00,40.89,40.91,40.89,40.91,4700.0,34.3633,34.3802,34.3633,34.3802,4700.0
2015-08-28 13:00:00,40.9,40.9,40.87,40.88,9280.0,34.3718,34.3718,34.3465,34.3549,9280.0
2015-08-28 13:05:00,40.88,40.9,40.88,40.89,4448.0,34.3549,34.3718,34.3549,34.3633,4448.0
2015-08-28 13:10:00,40.89,40.9,40.88,40.88,6396.0,34.3633,34.3718,34.3549,34.3549,6396.0
2015-08-28 13:15:00,40.88,40.93,40.88,40.91,8806.0,34.3549,34.397,34.3549,34.3802,8806.0
2015-08-28 13:20:00,40.91,40.92,40.89,40.91,6310.0,34.3802,34.3886,34.3633,34.3802,6310.0
2015-08-28 13:25:00,40.9,40.91,40.85,40.85,12642.0,34.3718,34.3802,34.3297,34.3297,12642.0
2015-08-28 13:30:00,40.85,40.89,40.85,40.88,6322.0,34.3297,34.3633,34.3297,34.3549,6322.0
2015-08-28 13:35:00,40.87,40.87,40.82,40.83,11714.0,34.3465,34.3465,34.3045,34.3129,11714.0
2015-08-28 13:40:00,40.83,40.89,40.82,40.89,22525.0,34.3129,34.3633,34.3045,34.3633,22525.0
2015-08-28 13:45:00,40.88,40.93,40.88,40.9,19008.0,34.3549,34.397,34.3549,34.3718,19008.0
2015-08-28 13:50:00,40.9,40.92,40.88,40.91,14467.0,34.3718,34.3886,34.3549,34.3802,14467.0
2015-08-28 13:55:00,40.9,40.94,40.89,40.9,17076.0,34.3718,34.4054,34.3633,34.3718,17076.0
2015-08-28 14:00:00,40.9,40.97,40.89,40.94,10770.0,34.3718,34.4306,34.3633,34.4054,10770.0
2015-08-28 14:05:00,40.93,40.97,40.93,40.96,19482.0,34.397,34.4306,34.397,34.4222,19482.0
2015-08-28 14:10:00,40.95,40.96,40.94,40.95,4550.0,34.4138,34.4222,34.4054,34.4138,4550.0
2015-08-28 14:15:00,40.94,40.96,40.93,40.93,12547.0,34.4054,34.4222,34.397,34.397,12547.0
2015-08-28 14:20:00,40.93,40.96,40.93,40.93,9500.0,34.397,34.4222,34.397,34.397,9500.0
2015-08-28 14:25:00,40.94,40.95,40.92,40.95,7800.0,34.4054,34.4138,34.3886,34.4138,7800.0
2015-08-28 14:30:00,40.95,40.96,40.92,40.92,9980.0,34.4138,34.4222,34.3886,34.3886,9980.0
2015-08-28 14:35:00,40.92,40.95,40.91,40.95,12339.0,34.3886,34.4138,34.3802,34.4138,12339.0
2015-08-28 14:40:00,40.95,40.95,40.93,40.93,7881.0,34.4138,34.4138,34.397,34.397,7881.0
2015-08-28 14:45:00,40.94,41.02,40.93,41.0,16212.0,34.4054,34.4726,34.397,34.4558,16212.0
2015-08-28 14:50:00,40.99,41.01,40.96,40.97,8369.0,34.4474,34.4642,34.4222,34.4306,8369.0
2015-08-28 14:55:00,40.97,40.99,40.96,40.96,13400.0,34.4306,34.4474,34.4222,34.4222,13400.0
2015-08-28 15:00:00,40.97,40.98,40.93,40.96,14981.0,34.4306,34.439,34.397,34.4222,14981.0
2015-08-28 15:05:00,40.95,40.98,40.94,40.96,18047.0,34.4138,34.439,34.4054,34.4222,18047.0
2015-08-28 15:10:00,40.95,40.96,40.94,40.96,9654.0,34.4138,34.4222,34.4054,34.4222,9654.0
2015-08-28 15:15:00,40.95,40.99,40.94,40.97,19956.0,34.4138,34.4474,34.4054,34.4306,19956.0
2015-08-28 15:20:00,40.97,40.98,40.93,40.94,12706.0,34.4306,34.439,34.397,34.4054,12706.0
2015-08-28 15:25:00,40.94,40.95,40.91,40.94,10686.0,34.4054,34.4138,34.3802,34.4054,10686.0
2015-08-28 15:30:00,40.94,40.94,40.9,40.93,37508.0,34.4054,34.4054,34.3718,34.397,37508.0
2015-08-28 15:35:00,40.91,40.94,40.88,40.9,25750.0,34.3802,34.4054,34.3549,34.3718,25750.0
2015-08-28 15:40:00,40.91,40.93,40.85,40.92,26716.0,34.3802,34.397,34.3297,34.3886,26716.0
2015-08-28 15:45:00,40.91,40.98,40.91,40.98,37343.0,34.3802,34.439,34.3802,34.439,37343.0
2015-08-28 15:50:00,40.99,41.07,40.99,41.01,41212.0,34.4474,34.5146,34.4474,34.4642,41212.0
2015-08-28 15:55:00,41.02,41.12,41.01,41.09,78641.0,34.4726,34.5566,34.4642,34.5314,78641.0
2015-08-31 09:30:00,41.0,41.09,40.79,40.93,18185.0,34.4558,34.5314,34.2793,34.397,18185.0
2015-08-31 09:35:00,40.93,40.97,40.85,40.86,11017.0,34.397,34.4306,34.3297,34.3381,11017.0
2015-08-31 09:40:00,40.9,40.99,40.88,40.93,10311.0,34.3718,34.4474,34.3549,34.397,10311.0
2015-08-31 09:45:00,40.92,40.99,40.86,40.86,15993.0,34.3886,34.4474,34.3381,34.3381,15993.0
2015-08-31 09:50:00,40.86,40.91,40.84,40.88,21727.0,34.3381,34.3802,34.3213,34.3549,21727.0
2015-08-31 09:55:00,40.87,40.89,40.83,40.85,11936.0,34.3465,34.3633,34.3129,34.3297,11936.0
2015-08-31 10:00:00,40.85,40.85,40.8,40.84,12421.0,34.3297,34.3297,34.2877,34.3213,12421.0
2015-08-31 10:05:00,40.83,40.88,40.82,40.86,13728.0,34.3129,34.3549,34.3045,34.3381,13728.0
2015-08-31 10:10:00,40.86,40.88,40.83,40.86,17139.0,34.3381,34.3549,34.3129,34.3381,17139.0
2015-08-31 10:15:00,40.85,40.91,40.85,40.89,20048.0,34.3297,34.3802,34.3297,34.3633,20048.0
2015-08-31 10:20:00,40.89,40.93,40.87,40.92,8641.0,34.3633,34.397,34.3465,34.3886,8641.0
2015-08-31 10:25:00,40.92,40.97,40.9,40.96,12772.0,34.3886,34.4306,34.3718,34.4222,12772.0
2015-08-31 10:30:00,40.95,40.96,40.9,40.91,16263.0,34.4138,34.4222,34.3718,34.3802,16263.0
2015-08-31 10:35:00,40.92,40.97,40.92,40.97,13568.0,34.3886,34.4306,34.3886,34.4306,13568.0
2015-08-31 10:40:00,40.98,40.98,40.95,40.95,11032.0,34.439,34.439,34.4138,34.4138,11032.0
2015-08-31 10:45:00,40.95,40.96,40.94,40.94,7329.0,34.4138,34.4222,34.4054,34.4054,7329.0
2015-08-31 10:50:00,40.95,40.97,40.94,40.95,5164.0,34.4138,34.4306,34.4054,34.4138,5164.0
2015-08-31 10:55:00,40.96,40.96,40.94,40.95,12814.0,34.4222,34.4222,34.4054,34.4138,12814.0
2015-08-31 11:00:00,40.94,40.94,40.89,40.9,6054.0,34.4054,34.4054,34.3633,34.3718,6054.0
2015-08-31 11:05:00,40.9,40.9,40.85,40.87,8992.0,34.3718,34.3718,34.3297,34.3465,8992.0
2015-08-31 11:10:00,40.84,40.85,40.82,40.83,8683.0,34.3213,34.3297,34.3045,34.3129,8683.0
2015-08-31 11:15:00,40.84,40.89,40.84,40.85,6769.0,34.3213,34.3633,34.3213,34.3297,6769.0
2015-08-31 11:20:00,40.85,40.88,40.84,40.88,9139.0,34.3297,34.3549,34.3213,34.3549,9139.0
2015-08-31 11:25:00,40.87,40.9,40.87,40.87,9460.0,34.3465,34.3718,34.3465,34.3465,9460.0
2015-08-31 11:30:00,40.87,40.87,40.85,40.86,14250.0,34.3465,34.3465,34.3297,34.3381,14250.0
2015-08-31 11:35:00,40.86,40.88,40.85,40.87,6113.0,34.3381,34.3549,34.3297,34.3465,6113.0
2015-08-31 11:40:00,40.89,41.01,40.89,40.99,13219.0,34.3633,34.4642,34.3633,34.4474,13219.0
2015-08-31 11:45:00,40.98,40.98,40.94,40.94,6846.0,34.439,34.439,34.4054,34.4054,6846.0
2015-08-31 11:50:00,40.93,40.93,40.9,40.92,5497.0,34.397,34.397,34.3718,34.3886,5497.0
2015-08-31 11:55:00,40.91,40.91,40.87,40.88,6616.0,34.3802,34.3802,34.3465,34.3549,6616.0
2015-08-31 12:00:00,40.89,40.89,40.87,40.87,2901.0,34.3633,34.3633,34.3465,34.3465,2901.0
2015-08-31 12:05:00,40.88,40.89,40.87,40.87,3520.0,34.3549,34.3633,34.3465,34.3465,3520.0
2015-08-31 12:10:00,40.87,40.88,40.85,40.87,6196.0,34.3465,34.3549,34.3297,34.3465,6196.0
2015-08-31 12:15:00,40.88,40.93,40.87,40.93,6408.0,34.3549,34.397,34.3465,34.397,6408.0
2015-08-31 12:20:00,40.93,40.94,40.92,40.93,21820.0,34.397,34.4054,34.3886,34.397,21820.0
2015-08-31 12:25:00,40.94,41.0,40.94,40.97,5179.0,34.4054,34.4558,34.4054,34.4306,5179.0
2015-08-31 12:30:00,40.98,40.99,40.94,40.96,19851.0,34.439,34.4474,34.4054,34.4222,19851.0
2015-08-31 12:35:00,40.95,40.95,40.92,40.93,24712.0,34.4138,34.4138,34.3886,34.397,24712.0
2015-08-31 12:40:00,40.94,40.95,40.9,40.91,16525.0,34.4054,34.4138,34.3718,34.3802,16525.0
2015-08-31 12:45:00,40.91,40.92,40.9,40.91,2498.0,34.3802,34.3886,34.3718,34.3802,2498.0
2015-08-31 12:50:00,40.91,40.96,40.91,40.95,4955.0,34.3802,34.4222,34.3802,34.4138,4955.0
2015-08-31 12:55:00,40.95,40.96,40.94,40.94,7019.0,34.4138,34.4222,34.4054,34.4054,7019.0
2015-08-31 13:00:00,40.93,40.94,40.93,40.94,3616.0,34.397,34.4054,34.397,34.4054,3616.0
2015-08-31 13:05:00,40.95,40.96,40.94,40.96,7025.0,34.4138,34.4222,34.4054,34.4222,7025.0
2015-08-31 13:10:00,40.96,40.97,40.94,40.94,6200.0,34.4222,34.4306,34.4054,34.4054,6200.0
2015-08-31 13:15:00,40.94,40.97,40.94,40.96,7707.0,34.4054,34.4306,34.4054,34.4222,7707.0
2015-08-31 13:20:00,40.96,40.96,40.93,40.94,7463.0,34.4222,34.4222,34.397,34.4054,7463.0
2015-08-31 13:25:00,40.95,40.97,40.95,40.97,6035.0,34.4138,34.4306,34.4138,34.4306,6035.0
2015-08-31 13:30:00,40.96,40.97,40.93,40.93,9122.0,34.4222,34.4306,34.397,34.397,9122.0
2015-08-31 13:35:00,40.94,40.95,40.92,40.94,6602.0,34.4054,34.4138,34.3886,34.4054,6602.0
2015-08-31 13:40:00,40.94,40.95,40.93,40.94,6459.0,34.4054,34.4138,34.397,34.4054,6459.0
2015-08-31 13:45:00,40.95,40.97,40.94,40.95,7967.0,34.4138,34.4306,34.4054,34.4138,7967.0
2015-08-31 13:50:00,40.94,40.95,40.93,40.94,4892.0,34.4054,34.4138,34.397,34.4054,4892.0
2015-08-31 13:55:00,40.94,40.97,40.94,40.97,5632.0,34.4054,34.4306,34.4054,34.4306,5632.0
2015-08-31 14:00:00,40.97,40.98,40.96,40.96,9011.0,34.4306,34.439,34.4222,34.4222,9011.0
2015-08-31 14:05:00,40.95,40.97,40.94,40.95,5956.0,34.4138,34.4306,34.4054,34.4138,5956.0
2015-08-31 14:10:00,40.95,40.95,40.91,40.91,6513.0,34.4138,34.4138,34.3802,34.3802,6513.0
2015-08-31 14:15:00,40.91,40.96,40.91,40.92,18358.0,34.3802,34.4222,34.3802,34.3886,18358.0
2015-08-31 14:20:00,40.92,40.94,40.91,40.93,32371.0,34.3886,34.4054,34.3802,34.397,32371.0
2015-08-31 14:25:00,40.93,40.97,40.93,40.96,14568.0,34.397,34.4306,34.397,34.4222,14568.0
2015-08-31 14:30:00,40.95,41.0,40.95,40.99,12851.0,34.4138,34.4558,34.4138,34.4474,12851.0
2015-08-31 14:35:00,41.0,41.02,40.99,41.0,7503.0,34.4558,34.4726,34.4474,34.4558,7503.0
2015-08-31 14:40:00,40.99,41.0,40.99,40.99,6399.0,34.4474,34.4558,34.4474,34.4474,6399.0
2015-08-31 14:45:00,40.98,40.99,40.94,40.96,16653.0,34.439,34.4474,34.4054,34.4222,16653.0
2015-08-31 14:50:00,40.95,40.96,40.93,40.93,19918.0,34.4138,34.4222,34.397,34.397,19918.0
2015-08-31 14:55:00,40.94,40.98,40.93,40.97,9494.0,34.4054,34.439,34.397,34.4306,9494.0
2015-08-31 15:00:00,40.97,41.0,40.96,41.0,12403.0,34.4306,34.4558,34.4222,34.4558,12403.0
2015-08-31 15:05:00,40.99,41.05,40.99,41.04,17540.0,34.4474,34.4978,34.4474,34.4894,17540.0
2015-08-31 15:10:00,41.04,41.06,41.03,41.05,11093.0,34.4894,34.5062,34.481,34.4978,11093.0
2015-08-31 15:15:00,41.04,41.04,40.98,40.99,21725.0,34.4894,34.4894,34.439,34.4474,21725.0
2015-08-31 15:20:00,40.98,40.99,40.93,40.96,31603.0,34.439,34.4474,34.397,34.4222,31603.0
2015-08-31 15:25:00,40.96,41.0,40.95,40.99,30708.0,34.4222,34.4558,34.4138,34.4474,30708.0
2015-08-31 15:30:00,40.98,41.08,40.97,41.07,45248.0,34.439,34.523,34.4306,34.5146,45248.0
2015-08-31 15:35:00,41.08,41.1,41.05,41.06,26306.0,34.523,34.5398,34.4978,34.5062,26306.0
2015-08-31 15:40:00,41.06,41.12,41.06,41.12,27853.0,34.5062,34.5566,34.5062,34.5566,27853.0
2015-08-31 15:45:00,41.11,41.13,41.05,41.07,49539.0,34.5482,34.565,34.4978,34.5146,49539.0
2015-08-31 15:50:00,41.07,41.09,41.04,41.07,37589.0,34.5146,34.5314,34.4894,34.5146,37589.0
2015-08-31 15:55:00,41.06,41.07,40.97,40.98,73496.0,34.5062,34.5146,34.4306,34.439,73496.0
2015-09-01 09:30:00,40.35,40.44,40.21,40.22,31825.0,33.9095,33.9852,33.7919,33.8003,31825.0
2015-09-01 09:35:00,40.15,40.29,40.11,40.15,21678.0,33.7415,33.8591,33.7078,33.7415,21678.0
2015-09-01 09:40:00,40.15,40.23,40.12,40.22,16661.0,33.7415,33.8087,33.7163,33.8003,16661.0
2015-09-01 09:45:00,40.25,40.35,40.2,40.21,11928.0,33.8255,33.9095,33.7835,33.7919,11928.0
2015-09-01 09:50:00,40.21,40.26,40.17,40.22,19149.0,33.7919,33.8339,33.7583,33.8003,19149.0
2015-09-01 09:55:00,40.22,40.25,40.15,40.23,9799.0,33.8003,33.8255,33.7415,33.8087,9799.0
2015-09-01 10:00:00,40.23,40.23,40.13,40.14,15922.0,33.8087,33.8087,33.7247,33.7331,15922.0
2015-09-01 10:05:00,40.13,40.2,40.08,40.2,15192.0,33.7247,33.7835,33.6826,33.7835,15192.0
2015-09-01 10:10:00,40.2,40.22,40.19,40.21,11774.0,33.7835,33.8003,33.7751,33.7919,11774.0
2015-09-01 10:15:00,40.2,40.25,40.2,40.22,9498.0,33.7835,33.8255,33.7835,33.8003,9498.0
2015-09-01 10:20:00,40.22,40.25,40.18,40.25,10466.0,33.8003,33.8255,33.7667,33.8255,10466.0
2015-09-01 10:25:00,40.26,40.37,40.26,40.37,13149.0,33.8339,33.9263,33.8339,33.9263,13149.0
2015-09-01 10:30:00,40.37,40.37,40.29,40.35,9957.0,33.9263,33.9263,33.8591,33.9095,9957.0
2015-09-01 10:35:00,40.36,40.41,40.26,40.27,19914.0,33.9179,33.96,33.8339,33.8423,19914.0
2015-09-01 10:40:00,40.28,40.28,40.19,40.21,12326.0,33.8507,33.8507,33.7751,33.7919,12326.0
2015-09-01 10:45:00,40.22,40.23,40.21,40.23,7068.0,33.8003,33.8087,33.7919,33.8087,7068.0
2015-09-01 10:50:00,40.22,40.22,40.19,40.19,8266.0,33.8003,33.8003,33.7751,33.7751,8266.0
2015-09-01 10:55:00,40.19,40.23,40.16,40.23,9566.0,33.7751,33.8087,33.7499,33.8087,9566.0
2015-09-01 11:00:00,40.24,40.27,40.19,40.21,10223.0,33.8171,33.8423,33.7751,33.7919,10223.0
2015-09-01 11:05:00,40.21,40.28,40.2,40.27,7736.0,33.7919,33.8507,33.7835,33.8423,7736.0
2015-09-01 11:10:00,40.28,40.31,40.26,40.29,8922.0,33.8507,33.8759,33.8339,33.8591,8922.0
2015-09-01 11:15:00,40.29,40.29,40.26,40.26,7878.0,33.8591,33.8591,33.8339,33.8339,7878.0
2015-09-01 11:20:00,40.25,40.3,40.24,40.29,23768.0,33.8255,33.8675,33.8171,33.8591,23768.0
2015-09-01 11:25:00,40.28,40.3,40.26,40.29,9868.0,33.8507,33.8675,33.8339,33.8591,9868.0
2015-09-01 11:30:00,40.28,40.31,40.26,40.3,10876.0,33.8507,33.8759,33.8339,33.8675,10876.0
2015-09-01 11:35:00,40.3,40.35,40.27,40.34,12465.0,33.8675,33.9095,33.8423,33.9011,12465.0
2015-09-01 11:40:00,40.33,40.33,40.27,40.32,11778.0,33.8927,33.8927,33.8423,33.8843,11778.0
2015-09-01 11:45:00,40.33,40.48,40.32,40.47,29216.0,33.8927,34.0188,33.8843,34.0104,29216.0
2015-09-01 11:50:00,40.48,40.49,40.41,40.48,17059.0,34.0188,34.0272,33.96,34.0188,17059.0
2015-09-01 11:55:00,40.48,40.51,40.46,40.47,16032.0,34.0188,34.044,34.002,34.0104,16032.0
2015-09-01 12:00:00,40.47,40.5,40.44,40.44,14529.0,34.0104,34.0356,33.9852,33.9852,14529.0
2015-09-01 12:05:00,40.43,40.45,40.42,40.42,15049.0,33.9768,33.9936,33.9684,33.9684,15049.0
2015-09-01 12:10:00,40.41,40.44,40.4,40.44,10152.0,33.96,33.9852,33.9516,33.9852,10152.0
2015-09-01 12:15:00,40.44,40.53,40.43,40.5,43738.0,33.9852,34.0608,33.9768,34.0356,43738.0
2015-09-01 12:20:00,40.49,40.52,40.49,40.5,8866.0,34.0272,34.0524,34.0272,34.0356,8866.0
2015-09-01 12:25:00,40.49,40.51,40.48,40.51,15622.0,34.0272,34.044,34.0188,34.044,15622.0
2015-09-01 12:30:00,40.51,40.51,40.48,40.51,13736.0,34.044,34.044,34.0188,34.044,13736.0
2015-09-01 12:35:00,40.5,40.55,40.5,40.54,37687.0,34.0356,34.0776,34.0356,34.0692,37687.0
2015-09-01 12:40:00,40.54,40.55,40.42,40.46,15881.0,34.0692,34.0776,33.9684,34.002,15881.0
2015-09-01 12:45:00,40.46,40.47,40.41,40.41,17413.0,34.002,34.0104,33.96,33.96,17413.0
2015-09-01 12:50:00,40.41,40.42,40.36,40.39,11795.0,33.96,33.9684,33.9179,33.9432,11795.0
2015-09-01 12:55:00,40.39,40.41,40.35,40.36,9529.0,33.9432,33.96,33.9095,33.9179,9529.0
2015-09-01 13:00:00,40.35,40.44,40.35,40.42,11034.0,33.9095,33.9852,33.9095,33.9684,11034.0
2015-09-01 13:05:00,40.42,40.42,40.3,40.33,9293.0,33.9684,33.9684,33.8675,33.8927,9293.0
2015-09-01 13:10:00,40.31,40.34,40.29,40.3,8827.0,33.8759,33.9011,33.8591,33.8675,8827.0
2015-09-01 13:15:00,40.29,40.34,40.26,40.28,13104.0,33.8591,33.9011,33.8339,33.8507,13104.0
2015-09-01 13:20:00,40.28,40.28,40.24,40.28,10831.0,33.8507,33.8507,33.8171,33.8507,10831.0
2015-09-01 13:25:00,40.27,40.4,40.27,40.39,16262.0,33.8423,33.9516,33.8423,33.9432,16262.0
2015-09-01 13:30:00,40.37,40.41,40.35,40.38,12087.0,33.9263,33.96,33.9095,33.9348,12087.0
2015-09-01 13:35:00,40.39,40.41,40.35,40.36,11853.0,33.9432,33.96,33.9095,33.9179,11853.0
2015-09-01 13:40:00,40.36,40.41,40.34,40.4,10337.0,33.9179,33.96,33.9011,33.9516,10337.0
2015-09-01 13:45:00,40.41,40.41,40.36,40.36,10872.0,33.96,33.96,33.9179,33.9179,10872.0
2015-09-01 13:50:00,40.37,40.4,40.36,40.4,11201.0,33.9263,33.9516,33.9179,33.9516,11201.0
2015-09-01 13:55:00,40.4,40.4,40.36,40.38,7935.0,33.9516,33.9516,33.9179,33.9348,7935.0
2015-09-01 14:00:00,40.39,40.39,40.31,40.33,8413.0,33.9432,33.9432,33.8759,33.8927,8413.0
2015-09-01 14:05:00,40.33,40.34,40.26,40.26,9371.0,33.8927,33.9011,33.8339,33.8339,9371.0
2015-09-01 14:10:00,40.25,40.27,40.24,40.24,7499.0,33.8255,33.8423,33.8171,33.8171,7499.0
2015-09-01 14:15:00,40.25,40.25,40.21,40.23,6801.0,33.8255,33.8255,33.7919,33.8087,6801.0
2015-09-01 14:20:00,40.22,40.27,40.21,40.26,15798.0,33.8003,33.8423,33.7919,33.8339,15798.0
2015-09-01 14:25:00,40.27,40.28,40.24,40.24,7906.0,33.8423,33.8507,33.8171,33.8171,7906.0
2015-09-01 14:30:00,40.24,40.32,40.23,40.3,11119.0,33.8171,33.8843,33.8087,33.8675,11119.0
2015-09-01 14:35:00,40.3,40.34,40.27,40.34,11407.0,33.8675,33.9011,33.8423,33.9011,11407.0
2015-09-01 14:40:00,40.34,40.34,40.24,40.24,10700.0,33.9011,33.9011,33.8171,33.8171,10700.0
2015-09-01 14:45:00,40.24,40.26,40.18,40.19,12953.0,33.8171,33.8339,33.7667,33.7751,12953.0
2015-09-01 14:50:00,40.19,40.25,40.13,40.13,18850.0,33.7751,33.8255,33.7247,33.7247,18850.0
2015-09-01 14:55:00,40.15,40.2,40.12,40.13,16657.0,33.7415,33.7835,33.7163,33.7247,16657.0
2015-09-01 15:00:00,40.14,40.16,40.07,40.12,18586.0,33.7331,33.7499,33.6742,33.7163,18586.0
2015-09-01 15:05:00,40.11,40.16,40.09,40.13,23502.0,33.7078,33.7499,33.691,33.7247,23502.0
2015-09-01 15:10:00,40.13,40.17,40.09,40.16,28844.0,33.7247,33.7583,33.691,33.7499,28844.0
2015-09-01 15:15:00,40.15,40.17,40.09,40.09,28330.0,33.7415,33.7583,33.691,33.691,28330.0
2015-09-01 15:20:00,40.1,40.13,40.08,40.09,31346.0,33.6994,33.7247,33.6826,33.691,31346.0
2015-09-01 15:25:00,40.09,40.11,40.01,40.01,36068.0,33.691,33.7078,33.6238,33.6238,36068.0
2015-09-01 15:30:00,40.02,40.06,40.01,40.04,22994.0,33.6322,33.6658,33.6238,33.649,22994.0
2015-09-01 15:35:00,40.03,40.04,39.94,39.97,33158.0,33.6406,33.649,33.565,33.5902,33158.0
2015-09-01 15:40:00,39.97,39.97,39.83,39.91,63168.0,33.5902,33.5902,33.4725,33.5398,63168.0
2015-09-01 15:45:00,39.91,40.01,39.89,40.0,56982.0,33.5398,33.6238,33.523,33.6154,56982.0
2015-09-01 15:50:00,40.01,40.06,39.97,40.02,88471.0,33.6238,33.6658,33.5902,33.6322,88471.0
2015-09-01 15:55:00,40.02,40.14,39.98,40.03,116757.0,33.6322,33.7331,33.5986,33.6406,116757.0
2015-09-02 09:30:00,40.46,40.56,40.31,40.34,23848.0,34.002,34.086,33.8759,33.9011,23848.0
2015-09-02 09:35:00,40.33,40.35,40.29,40.33,10250.0,33.8927,33.9095,33.8591,33.8927,10250.0
2015-09-02 09:40:00,40.33,40.39,40.33,40.35,6764.0,33.8927,33.9432,33.8927,33.9095,6764.0
2015-09-02 09:45:00,40.37,40.38,40.29,40.33,9216.0,33.9263,33.9348,33.8591,33.8927,9216.0
2015-09-02 09:50:00,40.32,40.32,40.21,40.25,13297.0,33.8843,33.8843,33.7919,33.8255,13297.0
2015-09-02 09:55:00,40.24,40.24,40.13,40.13,7548.0,33.8171,33.8171,33.7247,33.7247,7548.0
2015-09-02 10:00:00,40.14,40.32,40.14,40.27,9737.0,33.7331,33.8843,33.7331,33.8423,9737.0
2015-09-02 10:05:00,40.28,40.42,40.28,40.42,7416.0,33.8507,33.9684,33.8507,33.9684,7416.0
2015-09-02 10:10:00,40.4,40.4,40.32,40.36,8334.0,33.9516,33.9516,33.8843,33.9179,8334.0
2015-09-02 10:15:00,40.35,40.37,40.24,40.24,13385.0,33.9095,33.9263,33.8171,33.8171,13385.0
2015-09-02 10:20:00,40.23,40.25,40.18,40.23,10088.0,33.8087,33.8255,33.7667,33.8087,10088.0
2015-09-02 10:25:00,40.25,40.25,40.19,40.21,11304.0,33.8255,33.8255,33.7751,33.7919,11304.0
2015-09-02 10:30:00,40.2,40.26,40.18,40.25,10420.0,33.7835,33.8339,33.7667,33.8255,10420.0
2015-09-02 10:35:00,40.25,40.3,40.25,40.28,7486.0,33.8255,33.8675,33.8255,33.8507,7486.0
2015-09-02 10:40:00,40.28,40.34,40.28,40.29,7365.0,33.8507,33.9011,33.8507,33.8591,7365.0
2015-09-02 10:45:00,40.29,40.31,40.23,40.25,7293.0,33.8591,33.8759,33.8087,33.8255,7293.0
2015-09-02 10:50:00,40.25,40.28,40.24,40.25,6509.0,33.8255,33.8507,33.8171,33.8255,6509.0
2015-09-02 10:55:00,40.25,40.35,40.25,40.34,9648.0,33.8255,33.9095,33.8255,33.9011,9648.0
2015-09-02 11:00:00,40.33,40.36,40.29,40.29,12822.0,33.8927,33.9179,33.8591,33.8591,12822.0
2015-09-02 11:05:00,40.29,40.29,40.23,40.25,11423.0,33.8591,33.8591,33.8087,33.8255,11423.0
2015-09-02 11:10:00,40.25,40.25,40.19,40.2,12600.0,33.8255,33.8255,33.7751,33.7835,12600.0
2015-09-02 11:15:00,40.18,40.26,40.16,40.24,8881.0,33.7667,33.8339,33.7499,33.8171,8881.0
2015-09-02 11:20:00,40.23,40.23,40.2,40.22,11912.0,33.8087,33.8087,33.7835,33.8003,11912.0
2015-09-02 11:25:00,40.21,40.22,40.18,40.2,11695.0,33.7919,33.8003,33.7667,33.7835,11695.0
2015-09-02 11:30:00,40.21,40.22,40.18,40.18,4736.0,33.7919,33.8003,33.7667,33.7667,4736.0
2015-09-02 11:35:00,40.17,40.17,40.11,40.11,13949.0,33.7583,33.7583,33.7078,33.7078,13949.0
2015-09-02 11:40:00,40.1,40.13,40.07,40.11,11087.0,33.6994,33.7247,33.6742,33.7078,11087.0
2015-09-02 11:45:00,40.1,40.11,40.08,40.08,10303.0,33.6994,33.7078,33.6826,33.6826,10303.0
2015-09-02 11:50:00,40.07,40.07,40.02,40.02,27762.0,33.6742,33.6742,33.6322,33.6322,27762.0
2015-09-02 11:55:00,40.01,40.03,39.97,40.02,15781.0,33.6238,33.6406,33.5902,33.6322,15781.0
2015-09-02 12:00:00,40.01,40.06,40.01,40.03,8986.0,33.6238,33.6658,33.6238,33.6406,8986.0
2015-09-02 12:05:00,40.04,40.05,40.02,40.03,17466.0,33.649,33.6574,33.6322,33.6406,17466.0
2015-09-02 12:10:00,40.03,40.05,40.02,40.05,7375.0,33.6406,33.6574,33.6322,33.6574,7375.0
2015-09-02 12:15:00,40.05,40.08,40.04,40.08,10861.0,33.6574,33.6826,33.649,33.6826,10861.0
2015-09-02 12:20:00,40.09,40.17,40.09,40.16,7051.0,33.691,33.7583,33.691,33.7499,7051.0
2015-09-02 12:25:00,40.16,40.19,40.15,40.19,6989.0,33.7499,33.7751,33.7415,33.7751,6989.0
2015-09-02 12:30:00,40.18,40.23,40.18,40.21,5174.0,33.7667,33.8087,33.7667,33.7919,5174.0
2015-09-02 12:35:00,40.21,40.24,40.2,40.24,10597.0,33.7919,33.8171,33.7835,33.8171,10597.0
2015-09-02 12:40:00,40.24,40.28,40.22,40.27,6175.0,33.8171,33.8507,33.8003,33.8423,6175.0
2015-09-02 12:45:00,40.27,40.33,40.24,40.31,11414.0,33.8423,33.8927,33.8171,33.8759,11414.0
2015-09-02 12:50:00,40.3,40.3,40.26,40.27,4904.0,33.8675,33.8675,33.8339,33.8423,4904.0
2015-09-02 12:55:00,40.27,40.33,40.27,40.31,7508.0,33.8423,33.8927,33.8423,33.8759,7508.0
2015-09-02 13:00:00,40.31,40.32,40.26,40.3,17143.0,33.8759,33.8843,33.8339,33.8675,17143.0
2015-09-02 13:05:00,40.3,40.3,40.27,40.3,6346.0,33.8675,33.8675,33.8423,33.8675,6346.0
2015-09-02 13:10:00,40.3,40.34,40.3,40.34,4400.0,33.8675,33.9011,33.8675,33.9011,4400.0
2015-09-02 13:15:00,40.33,40.33,40.25,40.27,8880.0,33.8927,33.8927,33.8255,33.8423,8880.0
2015-09-02 13:20:00,40.26,40.34,40.26,40.29,8600.0,33.8339,33.9011,33.8339,33.8591,8600.0
2015-09-02 13:25:00,40.28,40.31,40.25,40.28,8611.0,33.8507,33.8759,33.8255,33.8507,8611.0
2015-09-02 13:30:00,40.28,40.28,40.23,40.24,6898.0,33.8507,33.8507,33.8087,33.8171,6898.0
2015-09-02 13:35:00,40.24,40.24,40.17,40.17,26459.0,33.8171,33.8171,33.7583,33.7583,26459.0
2015-09-02 13:40:00,40.18,40.21,40.18,40.2,9663.0,33.7667,33.7919,33.7667,33.7835,9663.0
2015-09-02 13:45:00,40.22,40.25,40.22,40.22,8700.0,33.8003,33.8255,33.8003,33.8003,8700.0
2015-09-02 13:50:00,40.21,40.21,40.17,40.2,5819.0,33.7919,33.7919,33.7583,33.7835,5819.0
2015-09-02 13:55:00,40.2,40.22,40.19,40.21,5199.0,33.7835,33.8003,33.7751,33.7919,5199.0
2015-09-02 14:00:00,40.2,40.27,40.18,40.19,15819.0,33.7835,33.8423,33.7667,33.7751,15819.0
2015-09-02 14:05:00,40.2,40.23,40.18,40.18,8142.0,33.7835,33.8087,33.7667,33.7667,8142.0
2015-09-02 14:10:00,40.19,40.25,40.19,40.22,14913.0,33.7751,33.8255,33.7751,33.8003,14913.0
2015-09-02 14:15:00,40.22,40.22,40.17,40.17,11529.0,33.8003,33.8003,33.7583,33.7583,11529.0
2015-09-02 14:20:00,40.16,40.18,40.15,40.18,5252.0,33.7499,33.7667,33.7415,33.7667,5252.0
2015-09-02 14:25:00,40.18,40.23,40.17,40.18,17075.0,33.7667,33.8087,33.7583,33.7667,17075.0
2015-09-02 14:30:00,40.18,40.21,40.16,40.21,12163.0,33.7667,33.7919,33.7499,33.7919,12163.0
2015-09-02 14:35:00,40.22,40.24,40.21,40.23,12392.0,33.8003,33.8171,33.7919,33.8087,12392.0
2015-09-02 14:40:00,40.23,40.26,40.2,40.21,13305.0,33.8087,33.8339,33.7835,33.7919,13305.0
2015-09-02 14:45:00,40.21,40.24,40.19,40.22,7422.0,33.7919,33.8171,33.7751,33.8003,7422.0
2015-09-02 14:50:00,40.23,40.28,40.23,40.27,8037.0,33.8087,33.8507,33.8087,33.8423,8037.0
2015-09-02 14:55:00,40.26,40.29,40.25,40.28,48680.0,33.8339,33.8591,33.8255,33.8507,48680.0
2015-09-02 15:00:00,40.27,40.31,40.26,40.31,15802.0,33.8423,33.8759,33.8339,33.8759,15802.0
2015-09-02 15:05:00,40.31,40.31,40.26,40.27,9723.0,33.8759,33.8759,33.8339,33.8423,9723.0
2015-09-02 15:10:00,40.27,40.29,40.19,40.2,15155.0,33.8423,33.8591,33.7751,33.7835,15155.0
2015-09-02 15:15:00,40.21,40.22,40.15,40.19,24423.0,33.7919,33.8003,33.7415,33.7751,24423.0
2015-09-02 15:20:00,40.2,40.2,40.16,40.17,9305.0,33.7835,33.7835,33.7499,33.7583,9305.0
2015-09-02 15:25:00,40.17,40.25,40.17,40.23,18030.0,33.7583,33.8255,33.7583,33.8087,18030.0
2015-09-02 15:30:00,40.23,40.27,40.22,40.26,22058.0,33.8087,33.8423,33.8003,33.8339,22058.0
2015-09-02 15:35:00,40.26,40.35,40.26,40.31,30791.0,33.8339,33.9095,33.8339,33.8759,30791.0
2015-09-02 15:40:00,40.31,40.31,40.29,40.31,19933.0,33.8759,33.8759,33.8591,33.8759,19933.0
2015-09-02 15:45:00,40.31,40.35,40.29,40.3,30992.0,33.8759,33.9095,33.8591,33.8675,30992.0
2015-09-02 15:50:00,40.31,40.38,40.3,40.36,31720.0,33.8759,33.9348,33.8675,33.9179,31720.0
2015-09-02 15:55:00,40.36,40.45,40.36,40.45,79951.0,33.9179,33.9936,33.9179,33.9936,79951.0
2015-09-03 09:30:00,40.69,40.8,40.45,40.73,27928.0,34.1953,34.2877,33.9936,34.2289,27928.0
2015-09-03 09:35:00,40.75,40.78,40.7,40.77,6045.0,34.2457,34.2709,34.2037,34.2625,6045.0
2015-09-03 09:40:00,40.79,40.87,40.78,40.81,7457.0,34.2793,34.3465,34.2709,34.2961,7457.0
2015-09-03 09:45:00,40.78,40.84,40.78,40.81,5513.0,34.2709,34.3213,34.2709,34.2961,5513.0
2015-09-03 09:50:00,40.81,40.89,40.8,40.89,3658.0,34.2961,34.3633,34.2877,34.3633,3658.0
2015-09-03 09:55:00,40.88,40.88,40.82,40.85,3500.0,34.3549,34.3549,34.3045,34.3297,3500.0
2015-09-03 10:00:00,40.87,40.92,40.84,40.89,12014.0,34.3465,34.3886,34.3213,34.3633,12014.0
2015-09-03 10:05:00,40.89,40.93,40.89,40.92,7969.0,34.3633,34.397,34.3633,34.3886,7969.0
2015-09-03 10:10:00,40.92,40.92,40.87,40.9,7412.0,34.3886,34.3886,34.3465,34.3718,7412.0
2015-09-03 10:15:00,40.9,40.93,40.88,40.92,10723.0,34.3718,34.397,34.3549,34.3886,10723.0
2015-09-03 10:20:00,40.92,41.02,40.92,41.0,13120.0,34.3886,34.4726,34.3886,34.4558,13120.0
2015-09-03 10:25:00,41.0,41.1,41.0,41.04,17939.0,34.4558,34.5398,34.4558,34.4894,17939.0
2015-09-03 10:30:00,41.03,41.04,40.93,40.94,9060.0,34.481,34.4894,34.397,34.4054,9060.0
2015-09-03 10:35:00,40.95,40.97,40.95,40.96,3700.0,34.4138,34.4306,34.4138,34.4222,3700.0
2015-09-03 10:40:00,40.97,40.99,40.95,40.95,7245.0,34.4306,34.4474,34.4138,34.4138,7245.0
2015-09-03 10:45:00,40.94,40.94,40.88,40.91,5518.0,34.4054,34.4054,34.3549,34.3802,5518.0
2015-09-03 10:50:00,40.9,41.0,40.9,40.97,7104.0,34.3718,34.4558,34.3718,34.4306,7104.0
2015-09-03 10:55:00,40.96,41.02,40.96,41.02,4735.0,34.4222,34.4726,34.4222,34.4726,4735.0
2015-09-03 11:00:00,41.02,41.03,40.97,40.98,6406.0,34.4726,34.481,34.4306,34.439,6406.0
2015-09-03 11:05:00,40.97,41.0,40.96,40.98,7307.0,34.4306,34.4558,34.4222,34.439,7307.0
2015-09-03 11:10:00,40.98,40.98,40.9,40.9,6202.0,34.439,34.439,34.3718,34.3718,6202.0
2015-09-03 11:15:00,40.9,40.92,40.87,40.88,8925.0,34.3718,34.3886,34.3465,34.3549,8925.0
2015-09-03 11:20:00,40.88,40.89,40.83,40.86,8200.0,34.3549,34.3633,34.3129,34.3381,8200.0
2015-09-03 11:25:00,40.85,40.86,40.84,40.85,7472.0,34.3297,34.3381,34.3213,34.3297,7472.0
2015-09-03 11:30:00,40.85,40.85,40.81,40.83,9615.0,34.3297,34.3297,34.2961,34.3129,9615.0
2015-09-03 11:35:00,40.83,40.88,40.82,40.86,8478.0,34.3129,34.3549,34.3045,34.3381,8478.0
2015-09-03 11:40:00,40.86,40.92,40.86,40.92,5100.0,34.3381,34.3886,34.3381,34.3886,5100.0
2015-09-03 11:45:00,40.91,40.92,40.87,40.87,7162.0,34.3802,34.3886,34.3465,34.3465,7162.0
2015-09-03 11:50:00,40.86,40.86,40.8,40.81,15386.0,34.3381,34.3381,34.2877,34.2961,15386.0
2015-09-03 11:55:00,40.81,40.87,40.79,40.84,10790.0,34.2961,34.3465,34.2793,34.3213,10790.0
2015-09-03 12:00:00,40.84,40.85,40.81,40.83,6400.0,34.3213,34.3297,34.2961,34.3129,6400.0
2015-09-03 12:05:00,40.83,40.84,40.83,40.84,2399.0,34.3129,34.3213,34.3129,34.3213,2399.0
2015-09-03 12:10:00,40.83,40.83,40.77,40.79,8581.0,34.3129,34.3129,34.2625,34.2793,8581.0
2015-09-03 12:15:00,40.79,40.82,40.79,40.81,4341.0,34.2793,34.3045,34.2793,34.2961,4341.0
2015-09-03 12:20:00,40.81,40.81,40.78,40.79,2983.0,34.2961,34.2961,34.2709,34.2793,2983.0
2015-09-03 12:25:00,40.79,40.79,40.77,40.79,3702.0,34.2793,34.2793,34.2625,34.2793,3702.0
2015-09-03 12:30:00,40.79,40.79,40.74,40.75,5110.0,34.2793,34.2793,34.2373,34.2457,5110.0
2015-09-03 12:35:00,40.75,40.76,40.74,40.74,6435.0,34.2457,34.2541,34.2373,34.2373,6435.0
2015-09-03 12:40:00,40.73,40.74,40.7,40.74,6911.0,34.2289,34.2373,34.2037,34.2373,6911.0
2015-09-03 12:45:00,40.74,40.78,40.74,40.78,4482.0,34.2373,34.2709,34.2373,34.2709,4482.0
2015-09-03 12:50:00,40.78,40.81,40.77,40.81,6643.0,34.2709,34.2961,34.2625,34.2961,6643.0
2015-09-03 12:55:00,40.81,40.81,40.79,40.8,4401.0,34.2961,34.2961,34.2793,34.2877,4401.0
2015-09-03 13:00:00,40.79,40.79,40.78,40.79,3304.0,34.2793,34.2793,34.2709,34.2793,3304.0
2015-09-03 13:05:00,40.78,40.79,40.74,40.74,24112.0,34.2709,34.2793,34.2373,34.2373,24112.0
2015-09-03 13:10:00,40.73,40.73,40.7,40.71,8083.0,34.2289,34.2289,34.2037,34.2121,8083.0
2015-09-03 13:15:00,40.71,40.77,40.71,40.77,4707.0,34.2121,34.2625,34.2121,34.2625,4707.0
2015-09-03 13:20:00,40.78,40.8,40.77,40.78,9800.0,34.2709,34.2877,34.2625,34.2709,9800.0
2015-09-03 13:25:00,40.78,40.84,40.78,40.8,6646.0,34.2709,34.3213,34.2709,34.2877,6646.0
2015-09-03 13:30:00,40.8,40.81,40.76,40.8,6957.0,34.2877,34.2961,34.2541,34.2877,6957.0
2015-09-03 13:35:00,40.8,40.81,40.76,40.79,5879.0,34.2877,34.2961,34.2541,34.2793,5879.0
2015-09-03 13:40:00,40.77,40.77,40.73,40.73,6558.0,34.2625,34.2625,34.2289,34.2289,6558.0
2015-09-03 13:45:00,40.72,40.76,40.72,40.75,4836.0,34.2205,34.2541,34.2205,34.2457,4836.0
2015-09-03 13:50:00,40.75,40.75,40.69,40.74,8129.0,34.2457,34.2457,34.1953,34.2373,8129.0
2015-09-03 13:55:00,40.74,40.75,40.69,40.69,5300.0,34.2373,34.2457,34.1953,34.1953,5300.0
2015-09-03 14:00:00,40.68,40.71,40.67,40.71,6786.0,34.1869,34.2121,34.1785,34.2121,6786.0
2015-09-03 14:05:00,40.72,40.75,40.66,40.66,9509.0,34.2205,34.2457,34.1701,34.1701,9509.0
2015-09-03 14:10:00,40.66,40.7,40.65,40.68,26691.0,34.1701,34.2037,34.1617,34.1869,26691.0
2015-09-03 14:15:00,40.68,40.7,40.67,40.7,10005.0,34.1869,34.2037,34.1785,34.2037,10005.0
2015-09-03 14:20:00,40.69,40.7,40.66,40.69,8400.0,34.1953,34.2037,34.1701,34.1953,8400.0
2015-09-03 14:25:00,40.69,40.73,40.69,40.73,9077.0,34.1953,34.2289,34.1953,34.2289,9077.0
2015-09-03 14:30:00,40.73,40.75,40.72,40.73,10405.0,34.2289,34.2457,34.2205,34.2289,10405.0
2015-09-03 14:35:00,40.71,40.77,40.7,40.77,5639.0,34.2121,34.2625,34.2037,34.2625,5639.0
2015-09-03 14:40:00,40.76,40.78,40.73,40.78,12606.0,34.2541,34.2709,34.2289,34.2709,12606.0
2015-09-03 14:45:00,40.77,40.77,40.74,40.76,7147.0,34.2625,34.2625,34.2373,34.2541,7147.0
2015-09-03 14:50:00,40.75,40.75,40.72,40.72,6690.0,34.2457,34.2457,34.2205,34.2205,6690.0
2015-09-03 14:55:00,40.73,40.73,40.67,40.7,9541.0,34.2289,34.2289,34.1785,34.2037,9541.0
2015-09-03 15:00:00,40.71,40.74,40.71,40.73,8300.0,34.2121,34.2373,34.2121,34.2289,8300.0
2015-09-03 15:05:00,40.73,40.74,40.65,40.66,19723.0,34.2289,34.2373,34.1617,34.1701,19723.0
2015-09-03 15:10:00,40.67,40.73,40.67,40.73,21870.0,34.1785,34.2289,34.1785,34.2289,21870.0
2015-09-03 15:15:00,40.74,40.74,40.68,40.69,10900.0,34.2373,34.2373,34.1869,34.1953,10900.0
2015-09-03 15:20:00,40.69,40.71,40.68,40.68,8107.0,34.1953,34.2121,34.1869,34.1869,8107.0
2015-09-03 15:25:00,40.67,40.7,40.64,40.66,20561.0,34.1785,34.2037,34.1533,34.1701,20561.0
2015-09-03 15:30:00,40.66,40.69,40.64,40.66,18161.0,34.1701,34.1953,34.1533,34.1701,18161.0
2015-09-03 15:35:00,40.66,40.68,40.58,40.63,34793.0,34.1701,34.1869,34.1028,34.1448,34793.0
2015-09-03 15:40:00,40.63,40.68,40.59,40.66,30454.0,34.1448,34.1869,34.1112,34.1701,30454.0
2015-09-03 15:45:00,40.66,40.78,40.66,40.72,68333.0,34.1701,34.2709,34.1701,34.2205,68333.0
2015-09-03 15:50:00,40.72,40.79,40.7,40.77,54111.0,34.2205,34.2793,34.2037,34.2625,54111.0
2015-09-03 15:55:00,40.77,40.85,40.74,40.74,121363.0,34.2625,34.3297,34.2373,34.2373,121363.0
2015-09-04 09:30:00,40.37,40.37,40.13,40.17,20924.0,33.9263,33.9263,33.7247,33.7583,20924.0
2015-09-04 09:35:00,40.15,40.23,40.15,40.17,8539.0,33.7415,33.8087,33.7415,33.7583,8539.0
2015-09-04 09:40:00,40.15,40.24,40.13,40.21,13554.0,33.7415,33.8171,33.7247,33.7919,13554.0
2015-09-04 09:45:00,40.22,40.23,40.14,40.22,18431.0,33.8003,33.8087,33.7331,33.8003,18431.0
2015-09-04 09:50:00,40.22,40.22,40.14,40.15,17381.0,33.8003,33.8003,33.7331,33.7415,17381.0
2015-09-04 09:55:00,40.14,40.16,40.13,40.16,11100.0,33.7331,33.7499,33.7247,33.7499,11100.0
2015-09-04 10:00:00,40.15,40.26,40.14,40.25,11289.0,33.7415,33.8339,33.7331,33.8255,11289.0
2015-09-04 10:05:00,40.24,40.24,40.2,40.24,5335.0,33.8171,33.8171,33.7835,33.8171,5335.0
2015-09-04 10:10:00,40.23,40.27,40.19,40.27,25102.0,33.8087,33.8423,33.7751,33.8423,25102.0
2015-09-04 10:15:00,40.28,40.37,40.27,40.37,26241.0,33.8507,33.9263,33.8423,33.9263,26241.0
2015-09-04 10:20:00,40.37,40.42,40.34,40.41,19585.0,33.9263,33.9684,33.9011,33.96,19585.0
2015-09-04 10:25:00,40.41,40.47,40.39,40.46,13815.0,33.96,34.0104,33.9432,34.002,13815.0
2015-09-04 10:30:00,40.45,40.53,40.43,40.45,6905.0,33.9936,34.0608,33.9768,33.9936,6905.0
2015-09-04 10:35:00,40.46,40.49,40.41,40.44,10567.0,34.002,34.0272,33.96,33.9852,10567.0
2015-09-04 10:40:00,40.43,40.45,40.37,40.4,10214.0,33.9768,33.9936,33.9263,33.9516,10214.0
2015-09-04 10:45:00,40.4,40.4,40.34,40.34,6114.0,33.9516,33.9516,33.9011,33.9011,6114.0
2015-09-04 10:50:00,40.33,40.36,40.33,40.36,3417.0,33.8927,33.9179,33.8927,33.9179,3417.0
2015-09-04 10:55:00,40.35,40.35,40.28,40.31,7588.0,33.9095,33.9095,33.8507,33.8759,7588.0
2015-09-04 11:00:00,40.31,40.35,40.3,40.3,3258.0,33.8759,33.9095,33.8675,33.8675,3258.0
2015-09-04 11:05:00,40.29,40.32,40.28,40.3,7108.0,33.8591,33.8843,33.8507,33.8675,7108.0
2015-09-04 11:10:00,40.29,40.33,40.28,40.33,5074.0,33.8591,33.8927,33.8507,33.8927,5074.0
2015-09-04 11:15:00,40.33,40.35,40.33,40.34,5006.0,33.8927,33.9095,33.8927,33.9011,5006.0
2015-09-04 11:20:00,40.34,40.37,40.33,40.37,4300.0,33.9011,33.9263,33.8927,33.9263,4300.0
2015-09-04 11:25:00,40.36,40.37,40.33,40.35,9880.0,33.9179,33.9263,33.8927,33.9095,9880.0
2015-09-04 11:30:00,40.34,40.35,40.31,40.32,5308.0,33.9011,33.9095,33.8759,33.8843,5308.0
2015-09-04 11:35:00,40.31,40.33,40.28,40.29,10727.0,33.8759,33.8927,33.8507,33.8591,10727.0
2015-09-04 11:40:00,40.29,40.34,40.29,40.33,6503.0,33.8591,33.9011,33.8591,33.8927,6503.0
2015-09-04 11:45:00,40.33,40.35,40.3,40.35,9050.0,33.8927,33.9095,33.8675,33.9095,9050.0
2015-09-04 11:50:00,40.35,40.35,40.29,40.29,6725.0,33.9095,33.9095,33.8591,33.8591,6725.0
2015-09-04 11:55:00,40.29,40.32,40.28,40.29,5381.0,33.8591,33.8843,33.8507,33.8591,5381.0
2015-09-04 12:00:00,40.29,40.29,40.28,40.29,3274.0,33.8591,33.8591,33.8507,33.8591,3274.0
2015-09-04 12:05:00,40.29,40.31,40.28,40.29,4103.0,33.8591,33.8759,33.8507,33.8591,4103.0
2015-09-04 12:10:00,40.29,40.29,40.25,40.25,5176.0,33.8591,33.8591,33.8255,33.8255,5176.0
2015-09-04 12:15:00,40.26,40.29,40.26,40.27,4125.0,33.8339,33.8591,33.8339,33.8423,4125.0
2015-09-04 12:20:00,40.27,40.27,40.25,40.25,5375.0,33.8423,33.8423,33.8255,33.8255,5375.0
2015-09-04 12:25:00,40.25,40.25,40.21,40.22,5748.0,33.8255,33.8255,33.7919,33.8003,5748.0
2015-09-04 12:30:00,40.22,40.23,40.19,40.23,7886.0,33.8003,33.8087,33.7751,33.8087,7886.0
2015-09-04 12:35:00,40.22,40.23,40.22,40.23,5105.0,33.8003,33.8087,33.8003,33.8087,5105.0
2015-09-04 12:40:00,40.23,40.24,40.2,40.22,3291.0,33.8087,33.8171,33.7835,33.8003,3291.0
2015-09-04 12:45:00,40.22,40.24,40.2,40.21,19790.0,33.8003,33.8171,33.7835,33.7919,19790.0
2015-09-04 12:50:00,40.21,40.22,40.2,40.22,11917.0,33.7919,33.8003,33.7835,33.8003,11917.0
2015-09-04 12:55:00,40.22,40.22,40.18,40.19,11657.0,33.8003,33.8003,33.7667,33.7751,11657.0
2015-09-04 13:00:00,40.19,40.2,40.15,40.18,15993.0,33.7751,33.7835,33.7415,33.7667,15993.0
2015-09-04 13:05:00,40.17,40.18,40.15,40.18,4495.0,33.7583,33.7667,33.7415,33.7667,4495.0
2015-09-04 13:10:00,40.18,40.2,40.16,40.16,6020.0,33.7667,33.7835,33.7499,33.7499,6020.0
2015-09-04 13:15:00,40.15,40.18,40.15,40.15,3999.0,33.7415,33.7667,33.7415,33.7415,3999.0
2015-09-04 13:20:00,40.15,40.15,40.11,40.12,10137.0,33.7415,33.7415,33.7078,33.7163,10137.0
2015-09-04 13:25:00,40.12,40.13,40.11,40.12,9905.0,33.7163,33.7247,33.7078,33.7163,9905.0
2015-09-04 13:30:00,40.11,40.11,40.08,40.11,12670.0,33.7078,33.7078,33.6826,33.7078,12670.0
2015-09-04 13:35:00,40.11,40.12,40.1,40.11,13778.0,33.7078,33.7163,33.6994,33.7078,13778.0
2015-09-04 13:40:00,40.11,40.12,40.09,40.09,6431.0,33.7078,33.7163,33.691,33.691,6431.0
2015-09-04 13:45:00,40.09,40.12,40.08,40.12,10415.0,33.691,33.7163,33.6826,33.7163,10415.0
2015-09-04 13:50:00,40.12,40.13,40.11,40.11,32024.0,33.7163,33.7247,33.7078,33.7078,32024.0
2015-09-04 13:55:00,40.1,40.13,40.08,40.08,9739.0,33.6994,33.7247,33.6826,33.6826,9739.0
2015-09-04 14:00:00,40.09,40.1,40.08,40.08,7547.0,33.691,33.6994,33.6826,33.6826,7547.0
2015-09-04 14:05:00,40.08,40.09,40.03,40.04,17016.0,33.6826,33.691,33.6406,33.649,17016.0
2015-09-04 14:10:00,40.04,40.05,40.02,40.04,15731.0,33.649,33.6574,33.6322,33.649,15731.0
2015-09-04 14:15:00,40.03,40.04,40.01,40.02,11698.0,33.6406,33.649,33.6238,33.6322,11698.0
2015-09-04 14:20:00,40.01,40.04,40.01,40.01,14183.0,33.6238,33.649,33.6238,33.6238,14183.0
2015-09-04 14:25:00,40.02,40.06,40.01,40.04,9035.0,33.6322,33.6658,33.6238,33.649,9035.0
2015-09-04 14:30:00,40.04,40.05,40.01,40.02,11089.0,33.649,33.6574,33.6238,33.6322,11089.0
2015-09-04 14:35:00,40.02,40.03,40.0,40.01,13770.0,33.6322,33.6406,33.6154,33.6238,13770.0
2015-09-04 14:40:00,40.01,40.01,39.98,40.01,40747.0,33.6238,33.6238,33.5986,33.6238,40747.0
2015-09-04 14:45:00,40.01,40.02,40.0,40.01,38596.0,33.6238,33.6322,33.6154,33.6238,38596.0
2015-09-04 14:50:00,40.01,40.01,40.0,40.0,19730.0,33.6238,33.6238,33.6154,33.6154,19730.0
2015-09-04 14:55:00,40.01,40.01,40.0,40.01,8206.0,33.6238,33.6238,33.6154,33.6238,8206.0
2015-09-04 15:00:00,40.01,40.1,40.0,40.06,81253.0,33.6238,33.6994,33.6154,33.6658,81253.0
2015-09-04 15:05:00,40.07,40.12,40.07,40.1,13025.0,33.6742,33.7163,33.6742,33.6994,13025.0
2015-09-04 15:10:00,40.1,40.1,40.03,40.05,16917.0,33.6994,33.6994,33.6406,33.6574,16917.0
2015-09-04 15:15:00,40.05,40.06,40.03,40.06,22725.0,33.6574,33.6658,33.6406,33.6658,22725.0
2015-09-04 15:20:00,40.05,40.06,40.03,40.05,21058.0,33.6574,33.6658,33.6406,33.6574,21058.0
2015-09-04 15:25:00,40.05,40.08,40.03,40.08,15105.0,33.6574,33.6826,33.6406,33.6826,15105.0
2015-09-04 15:30:00,40.08,40.17,40.07,40.16,30937.0,33.6826,33.7583,33.6742,33.7499,30937.0
2015-09-04 15:35:00,40.16,40.23,40.16,40.2,20207.0,33.7499,33.8087,33.7499,33.7835,20207.0
2015-09-04 15:40:00,40.2,40.21,40.19,40.19,46895.0,33.7835,33.7919,33.7751,33.7751,46895.0
2015-09-04 15:45:00,40.19,40.3,40.19,40.29,65580.0,33.7751,33.8675,33.7751,33.8591,65580.0
2015-09-04 15:50:00,40.29,40.29,40.17,40.23,64699.0,33.8591,33.8591,33.7583,33.8087,64699.0
2015-09-04 15:55:00,40.23,40.25,40.11,40.12,87332.0,33.8087,33.8255,33.7078,33.7163,87332.0
2015-09-08 09:30:00,40.65,40.85,40.63,40.73,19662.0,34.1617,34.3297,34.1448,34.2289,19662.0
2015-09-08 09:35:00,40.72,40.75,40.61,40.66,23725.0,34.2205,34.2457,34.128,34.1701,23725.0
2015-09-08 09:40:00,40.66,40.71,40.66,40.69,15722.0,34.1701,34.2121,34.1701,34.1953,15722.0
2015-09-08 09:45:00,40.68,40.72,40.64,40.72,30283.0,34.1869,34.2205,34.1533,34.2205,30283.0
2015-09-08 09:50:00,40.73,40.73,40.63,40.65,14740.0,34.2289,34.2289,34.1448,34.1617,14740.0
2015-09-08 09:55:00,40.64,40.65,40.62,40.65,9228.0,34.1533,34.1617,34.1364,34.1617,9228.0
2015-09-08 10:00:00,40.65,40.65,40.6,40.6,10570.0,34.1617,34.1617,34.1196,34.1196,10570.0
2015-09-08 10:05:00,40.61,40.62,40.59,40.6,14005.0,34.128,34.1364,34.1112,34.1196,14005.0
2015-09-08 10:10:00,40.6,40.62,40.58,40.59,7900.0,34.1196,34.1364,34.1028,34.1112,7900.0
2015-09-08 10:15:00,40.59,40.6,40.56,40.58,10784.0,34.1112,34.1196,34.086,34.1028,10784.0
2015-09-08 10:20:00,40.57,40.58,40.54,40.58,7732.0,34.0944,34.1028,34.0692,34.1028,7732.0
2015-09-08 10:25:00,40.58,40.62,40.56,40.62,10331.0,34.1028,34.1364,34.086,34.1364,10331.0
2015-09-08 10:30:00,40.61,40.63,40.56,40.56,12664.0,34.128,34.1448,34.086,34.086,12664.0
2015-09-08 10:35:00,40.56,40.57,40.54,40.55,9879.0,34.086,34.0944,34.0692,34.0776,9879.0
2015-09-08 10:40:00,40.54,40.58,40.5,40.58,12640.0,34.0692,34.1028,34.0356,34.1028,12640.0
2015-09-08 10:45:00,40.58,40.58,40.55,40.55,11681.0,34.1028,34.1028,34.0776,34.0776,11681.0
2015-09-08 10:50:00,40.55,40.55,40.52,40.54,11142.0,34.0776,34.0776,34.0524,34.0692,11142.0
2015-09-08 10:55:00,40.53,40.57,40.51,40.57,13081.0,34.0608,34.0944,34.044,34.0944,13081.0
2015-09-08 11:00:00,40.56,40.56,40.52,40.53,11603.0,34.086,34.086,34.0524,34.0608,11603.0
2015-09-08 11:05:00,40.52,40.52,40.48,40.5,23205.0,34.0524,34.0524,34.0188,34.0356,23205.0
2015-09-08 11:10:00,40.5,40.51,40.48,40.48,13433.0,34.0356,34.044,34.0188,34.0188,13433.0
2015-09-08 11:15:00,40.48,40.49,40.47,40.48,6907.0,34.0188,34.0272,34.0104,34.0188,6907.0
2015-09-08 11:20:00,40.48,40.53,40.47,40.52,24193.0,34.0188,34.0608,34.0104,34.0524,24193.0
2015-09-08 11:25:00,40.52,40.52,40.51,40.52,3805.0,34.0524,34.0524,34.044,34.0524,3805.0
2015-09-08 11:30:00,40.52,40.52,40.49,40.51,16319.0,34.0524,34.0524,34.0272,34.044,16319.0
2015-09-08 11:35:00,40.51,40.54,40.5,40.53,16883.0,34.044,34.0692,34.0356,34.0608,16883.0
2015-09-08 11:40:00,40.53,40.55,40.53,40.55,5800.0,34.0608,34.0776,34.0608,34.0776,5800.0
2015-09-08 11:45:00,40.55,40.59,40.54,40.59,12261.0,34.0776,34.1112,34.0692,34.1112,12261.0
2015-09-08 11:50:00,40.59,40.61,40.57,40.57,16234.0,34.1112,34.128,34.0944,34.0944,16234.0
2015-09-08 11:55:00,40.57,40.59,40.54,40.59,13475.0,34.0944,34.1112,34.0692,34.1112,13475.0
2015-09-08 12:00:00,40.58,40.61,40.56,40.6,8074.0,34.1028,34.128,34.086,34.1196,8074.0
2015-09-08 12:05:00,40.59,40.62,40.58,40.62,6906.0,34.1112,34.1364,34.1028,34.1364,6906.0
2015-09-08 12:10:00,40.62,40.68,40.62,40.66,16652.0,34.1364,34.1869,34.1364,34.1701,16652.0
2015-09-08 12:15:00,40.66,40.66,40.63,40.63,16926.0,34.1701,34.1701,34.1448,34.1448,16926.0
2015-09-08 12:20:00,40.64,40.65,40.63,40.65,5588.0,34.1533,34.1617,34.1448,34.1617,5588.0
2015-09-08 12:25:00,40.65,40.66,40.62,40.66,18904.0,34.1617,34.1701,34.1364,34.1701,18904.0
2015-09-08 12:30:00,40.66,40.66,40.62,40.64,11293.0,34.1701,34.1701,34.1364,34.1533,11293.0
2015-09-08 12:35:00,40.64,40.64,40.61,40.63,8227.0,34.1533,34.1533,34.128,34.1448,8227.0
2015-09-08 12:40:00,40.62,40.63,40.61,40.62,8554.0,34.1364,34.1448,34.128,34.1364,8554.0
2015-09-08 12:45:00,40.63,40.65,40.62,40.65,7453.0,34.1448,34.1617,34.1364,34.1617,7453.0
2015-09-08 12:50:00,40.64,40.65,40.63,40.63,7599.0,34.1533,34.1617,34.1448,34.1448,7599.0
2015-09-08 12:55:00,40.63,40.64,40.63,40.64,2640.0,34.1448,34.1533,34.1448,34.1533,2640.0
2015-09-08 13:00:00,40.64,40.66,40.63,40.64,67469.0,34.1533,34.1701,34.1448,34.1533,67469.0
2015-09-08 13:05:00,40.64,40.69,40.64,40.69,5331.0,34.1533,34.1953,34.1533,34.1953,5331.0
2015-09-08 13:10:00,40.69,40.74,40.68,40.74,5472.0,34.1953,34.2373,34.1869,34.2373,5472.0
2015-09-08 13:15:00,40.74,40.75,40.69,40.7,30551.0,34.2373,34.2457,34.1953,34.2037,30551.0
2015-09-08 13:20:00,40.7,40.74,40.7,40.73,4106.0,34.2037,34.2373,34.2037,34.2289,4106.0
2015-09-08 13:25:00,40.74,40.74,40.71,40.74,6000.0,34.2373,34.2373,34.2121,34.2373,6000.0
2015-09-08 13:30:00,40.73,40.73,40.7,40.73,9663.0,34.2289,34.2289,34.2037,34.2289,9663.0
2015-09-08 13:35:00,40.74,40.75,40.73,40.74,10909.0,34.2373,34.2457,34.2289,34.2373,10909.0
2015-09-08 13:40:00,40.75,40.75,40.71,40.71,39230.0,34.2457,34.2457,34.2121,34.2121,39230.0
2015-09-08 13:45:00,40.71,40.72,40.7,40.71,15804.0,34.2121,34.2205,34.2037,34.2121,15804.0
2015-09-08 13:50:00,40.71,40.73,40.69,40.73,25334.0,34.2121,34.2289,34.1953,34.2289,25334.0
2015-09-08 13:55:00,40.73,40.73,40.69,40.73,17720.0,34.2289,34.2289,34.1953,34.2289,17720.0
2015-09-08 14:00:00,40.73,40.76,40.73,40.76,2750.0,34.2289,34.2541,34.2289,34.2541,2750.0
2015-09-08 14:05:00,40.76,40.76,40.75,40.75,6508.0,34.2541,34.2541,34.2457,34.2457,6508.0
2015-09-08 14:10:00,40.75,40.75,40.74,40.75,6495.0,34.2457,34.2457,34.2373,34.2457,6495.0
2015-09-08 14:15:00,40.75,40.78,40.74,40.75,22217.0,34.2457,34.2709,34.2373,34.2457,22217.0
2015-09-08 14:20:00,40.75,40.8,40.75,40.79,5345.0,34.2457,34.2877,34.2457,34.2793,5345.0
2015-09-08 14:25:00,40.8,40.82,40.79,40.81,14410.0,34.2877,34.3045,34.2793,34.2961,14410.0
2015-09-08 14:30:00,40.82,40.82,40.8,40.82,10143.0,34.3045,34.3045,34.2877,34.3045,10143.0
2015-09-08 14:35:00,40.81,40.88,40.8,40.87,20305.0,34.2961,34.3549,34.2877,34.3465,20305.0
2015-09-08 14:40:00,40.88,40.89,40.86,40.87,7215.0,34.3549,34.3633,34.3381,34.3465,7215.0
2015-09-08 14:45:00,40.87,40.9,40.86,40.88,8795.0,34.3465,34.3718,34.3381,34.3549,8795.0
2015-09-08 14:50:00,40.87,40.9,40.87,40.9,5490.0,34.3465,34.3718,34.3465,34.3718,5490.0
2015-09-08 14:55:00,40.9,40.91,40.85,40.86,35101.0,34.3718,34.3802,34.3297,34.3381,35101.0
2015-09-08 15:00:00,40.87,40.9,40.86,40.89,11586.0,34.3465,34.3718,34.3381,34.3633,11586.0
2015-09-08 15:05:00,40.89,40.9,40.85,40.85,9704.0,34.3633,34.3718,34.3297,34.3297,9704.0
2015-09-08 15:10:00,40.85,40.87,40.85,40.86,14649.0,34.3297,34.3465,34.3297,34.3381,14649.0
2015-09-08 15:15:00,40.86,40.87,40.85,40.87,11049.0,34.3381,34.3465,34.3297,34.3465,11049.0
2015-09-08 15:20:00,40.86,40.86,40.82,40.83,17166.0,34.3381,34.3381,34.3045,34.3129,17166.0
2015-09-08 15:25:00,40.83,40.9,40.82,40.9,17630.0,34.3129,34.3718,34.3045,34.3718,17630.0
2015-09-08 15:30:00,40.89,40.92,40.87,40.9,26294.0,34.3633,34.3886,34.3465,34.3718,26294.0
2015-09-08 15:35:00,40.9,40.97,40.89,40.95,34241.0,34.3718,34.4306,34.3633,34.4138,34241.0
2015-09-08 15:40:00,40.95,40.96,40.94,40.96,19858.0,34.4138,34.4222,34.4054,34.4222,19858.0
2015-09-08 15:45:00,40.96,41.01,40.96,40.99,45775.0,34.4222,34.4642,34.4222,34.4474,45775.0
2015-09-08 15:50:00,41.0,41.03,40.97,41.02,62873.0,34.4558,34.481,34.4306,34.4726,62873.0
2015-09-08 15:55:00,41.02,41.02,40.95,40.97,107205.0,34.4726,34.4726,34.4138,34.4306,107205.0
2015-09-09 09:30:00,41.3,41.4,41.13,41.13,24925.0,34.7079,34.7919,34.565,34.565,24925.0
2015-09-09 09:35:00,41.14,41.18,40.95,40.95,30867.0,34.5734,34.6071,34.4138,34.4138,30867.0
2015-09-09 09:40:00,40.96,40.97,40.77,40.84,24727.0,34.4222,34.4306,34.2625,34.3213,24727.0
2015-09-09 09:45:00,40.84,40.87,40.78,40.84,12282.0,34.3213,34.3465,34.2709,34.3213,12282.0
2015-09-09 09:50:00,40.83,40.85,40.75,40.75,17279.0,34.3129,34.3297,34.2457,34.2457,17279.0
2015-09-09 09:55:00,40.75,40.77,40.72,40.74,19338.0,34.2457,34.2625,34.2205,34.2373,19338.0
2015-09-09 10:00:00,40.74,40.78,40.68,40.68,32741.0,34.2373,34.2709,34.1869,34.1869,32741.0
2015-09-09 10:05:00,40.68,40.68,40.64,40.66,36416.0,34.1869,34.1869,34.1533,34.1701,36416.0
2015-09-09 10:10:00,40.65,40.79,40.64,40.79,23942.0,34.1617,34.2793,34.1533,34.2793,23942.0
2015-09-09 10:15:00,40.78,40.79,40.74,40.77,10961.0,34.2709,34.2793,34.2373,34.2625,10961.0
2015-09-09 10:20:00,40.77,40.8,40.74,40.77,27337.0,34.2625,34.2877,34.2373,34.2625,27337.0
2015-09-09 10:25:00,40.77,40.79,40.73,40.75,28798.0,34.2625,34.2793,34.2289,34.2457,28798.0
2015-09-09 10:30:00,40.74,40.75,40.7,40.72,12780.0,34.2373,34.2457,34.2037,34.2205,12780.0
2015-09-09 10:35:00,40.72,40.76,40.68,40.76,17473.0,34.2205,34.2541,34.1869,34.2541,17473.0
2015-09-09 10:40:00,40.76,40.76,40.73,40.76,15542.0,34.2541,34.2541,34.2289,34.2541,15542.0
2015-09-09 10:45:00,40.76,40.77,40.74,40.76,15342.0,34.2541,34.2625,34.2373,34.2541,15342.0
2015-09-09 10:50:00,40.76,40.76,40.71,40.73,12038.0,34.2541,34.2541,34.2121,34.2289,12038.0
2015-09-09 10:55:00,40.73,40.77,40.73,40.77,11442.0,34.2289,34.2625,34.2289,34.2625,11442.0
2015-09-09 11:00:00,40.77,40.78,40.74,40.77,10070.0,34.2625,34.2709,34.2373,34.2625,10070.0
2015-09-09 11:05:00,40.76,40.77,40.73,40.77,30939.0,34.2541,34.2625,34.2289,34.2625,30939.0
2015-09-09 11:10:00,40.77,40.77,40.76,40.76,8019.0,34.2625,34.2625,34.2541,34.2541,8019.0
2015-09-09 11:15:00,40.77,40.79,40.76,40.79,17284.0,34.2625,34.2793,34.2541,34.2793,17284.0
2015-09-09 11:20:00,40.8,40.83,40.79,40.83,12667.0,34.2877,34.3129,34.2793,34.3129,12667.0
2015-09-09 11:25:00,40.82,40.83,40.8,40.83,13940.0,34.3045,34.3129,34.2877,34.3129,13940.0
2015-09-09 11:30:00,40.84,40.87,40.83,40.83,13149.0,34.3213,34.3465,34.3129,34.3129,13149.0
2015-09-09 11:35:00,40.82,40.84,40.81,40.83,7382.0,34.3045,34.3213,34.2961,34.3129,7382.0
2015-09-09 11:40:00,40.83,40.83,40.8,40.8,10003.0,34.3129,34.3129,34.2877,34.2877,10003.0
2015-09-09 11:45:00,40.8,40.81,40.79,40.8,11938.0,34.2877,34.2961,34.2793,34.2877,11938.0
2015-09-09 11:50:00,40.8,40.8,40.74,40.75,21726.0,34.2877,34.2877,34.2373,34.2457,21726.0
2015-09-09 11:55:00,40.75,40.77,40.74,40.77,14531.0,34.2457,34.2625,34.2373,34.2625,14531.0
2015-09-09 12:00:00,40.78,40.81,40.77,40.79,9101.0,34.2709,34.2961,34.2625,34.2793,9101.0
2015-09-09 12:05:00,40.79,40.81,40.74,40.76,58632.0,34.2793,34.2961,34.2373,34.2541,58632.0
2015-09-09 12:10:00,40.76,40.79,40.75,40.77,26870.0,34.2541,34.2793,34.2457,34.2625,26870.0
2015-09-09 12:15:00,40.78,40.8,40.77,40.8,3469.0,34.2709,34.2877,34.2625,34.2877,3469.0
2015-09-09 12:20:00,40.8,40.81,40.78,40.78,8714.0,34.2877,34.2961,34.2709,34.2709,8714.0
2015-09-09 12:25:00,40.77,40.77,40.74,40.77,5339.0,34.2625,34.2625,34.2373,34.2625,5339.0
2015-09-09 12:30:00,40.78,40.8,40.77,40.79,16927.0,34.2709,34.2877,34.2625,34.2793,16927.0
2015-09-09 12:35:00,40.79,40.8,40.76,40.76,27186.0,34.2793,34.2877,34.2541,34.2541,27186.0
2015-09-09 12:40:00,40.77,40.78,40.76,40.77,2700.0,34.2625,34.2709,34.2541,34.2625,2700.0
2015-09-09 12:45:00,40.78,40.79,40.76,40.76,8895.0,34.2709,34.2793,34.2541,34.2541,8895.0
2015-09-09 12:50:00,40.77,40.77,40.72,40.73,4743.0,34.2625,34.2625,34.2205,34.2289,4743.0
2015-09-09 12:55:00,40.73,40.74,40.72,40.74,6229.0,34.2289,34.2373,34.2205,34.2373,6229.0
2015-09-09 13:00:00,40.73,40.75,40.72,40.73,7370.0,34.2289,34.2457,34.2205,34.2289,7370.0
2015-09-09 13:05:00,40.74,40.74,40.71,40.71,10828.0,34.2373,34.2373,34.2121,34.2121,10828.0
2015-09-09 13:10:00,40.71,40.71,40.66,40.68,20770.0,34.2121,34.2121,34.1701,34.1869,20770.0
2015-09-09 13:15:00,40.67,40.71,40.67,40.68,14980.0,34.1785,34.2121,34.1785,34.1869,14980.0
2015-09-09 13:20:00,40.69,40.71,40.67,40.68,9928.0,34.1953,34.2121,34.1785,34.1869,9928.0
2015-09-09 13:25:00,40.67,40.69,40.66,40.67,9426.0,34.1785,34.1953,34.1701,34.1785,9426.0
2015-09-09 13:30:00,40.68,40.68,40.65,40.65,11800.0,34.1869,34.1869,34.1617,34.1617,11800.0
2015-09-09 13:35:00,40.66,40.66,40.64,40.64,8432.0,34.1701,34.1701,34.1533,34.1533,8432.0
2015-09-09 13:40:00,40.63,40.64,40.6,40.6,6134.0,34.1448,34.1533,34.1196,34.1196,6134.0
2015-09-09 13:45:00,40.6,40.6,40.55,40.57,16676.0,34.1196,34.1196,34.0776,34.0944,16676.0
2015-09-09 13:50:00,40.57,40.58,40.53,40.55,16406.0,34.0944,34.1028,34.0608,34.0776,16406.0
2015-09-09 13:55:00,40.56,40.56,40.53,40.54,7530.0,34.086,34.086,34.0608,34.0692,7530.0
2015-09-09 14:00:00,40.54,40.55,40.48,40.49,151235.0,34.0692,34.0776,34.0188,34.0272,151235.0
2015-09-09 14:05:00,40.49,40.51,40.45,40.51,18963.0,34.0272,34.044,33.9936,34.044,18963.0
2015-09-09 14:10:00,40.51,40.51,40.49,40.5,9788.0,34.044,34.044,34.0272,34.0356,9788.0
2015-09-09 14:15:00,40.5,40.56,40.5,40.55,11769.0,34.0356,34.086,34.0356,34.0776,11769.0
2015-09-09 14:20:00,40.55,40.55,40.51,40.52,14587.0,34.0776,34.0776,34.044,34.0524,14587.0
2015-09-09 14:25:00,40.52,40.54,40.45,40.47,53244.0,34.0524,34.0692,33.9936,34.0104,53244.0
2015-09-09 14:30:00,40.47,40.47,40.42,40.42,16728.0,34.0104,34.0104,33.9684,33.9684,16728.0
2015-09-09 14:35:00,40.42,40.46,40.42,40.44,17221.0,33.9684,34.002,33.9684,33.9852,17221.0
2015-09-09 14:40:00,40.44,40.46,40.39,40.42,18350.0,33.9852,34.002,33.9432,33.9684,18350.0
2015-09-09 14:45:00,40.43,40.47,40.42,40.45,11737.0,33.9768,34.0104,33.9684,33.9936,11737.0
2015-09-09 14:50:00,40.45,40.49,40.44,40.48,33984.0,33.9936,34.0272,33.9852,34.0188,33984.0
2015-09-09 14:55:00,40.48,40.54,40.48,40.54,25477.0,34.0188,34.0692,34.0188,34.0692,25477.0
2015-09-09 15:00:00,40.53,40.61,40.5,40.61,33868.0,34.0608,34.128,34.0356,34.128,33868.0
2015-09-09 15:05:00,40.61,40.62,40.59,40.6,34456.0,34.128,34.1364,34.1112,34.1196,34456.0
2015-09-09 15:10:00,40.59,40.61,40.53,40.59,28996.0,34.1112,34.128,34.0608,34.1112,28996.0
2015-09-09 15:15:00,40.58,40.61,40.53,40.57,31665.0,34.1028,34.128,34.0608,34.0944,31665.0
2015-09-09 15:20:00,40.57,40.57,40.49,40.52,13851.0,34.0944,34.0944,34.0272,34.0524,13851.0
2015-09-09 15:25:00,40.52,40.53,40.45,40.47,29206.0,34.0524,34.0608,33.9936,34.0104,29206.0
2015-09-09 15:30:00,40.46,40.46,40.38,40.42,20890.0,34.002,34.002,33.9348,33.9684,20890.0
2015-09-09 15:35:00,40.42,40.43,40.37,40.37,22031.0,33.9684,33.9768,33.9263,33.9263,22031.0
2015-09-09 15:40:00,40.36,40.36,40.3,40.3,29915.0,33.9179,33.9179,33.8675,33.8675,29915.0
2015-09-09 15:45:00,40.32,40.35,40.27,40.3,60577.0,33.8843,33.9095,33.8423,33.8675,60577.0
2015-09-09 15:50:00,40.29,40.32,40.23,40.23,46173.0,33.8591,33.8843,33.8087,33.8087,46173.0
2015-09-09 15:55:00,40.23,40.31,40.19,40.28,91594.0,33.8087,33.8759,33.7751,33.8507,91594.0
2015-09-10 09:30:00,40.04,40.46,40.01,40.31,28816.0,33.649,34.002,33.6238,33.8759,28816.0
2015-09-10 09:35:00,40.3,40.35,40.26,40.26,9234.0,33.8675,33.9095,33.8339,33.8339,9234.0
2015-09-10 09:40:00,40.26,40.34,40.26,40.29,17709.0,33.8339,33.9011,33.8339,33.8591,17709.0
2015-09-10 09:45:00,40.28,40.34,40.28,40.33,12686.0,33.8507,33.9011,33.8507,33.8927,12686.0
2015-09-10 09:50:00,40.32,40.32,40.26,40.3,23527.0,33.8843,33.8843,33.8339,33.8675,23527.0
2015-09-10 09:55:00,40.3,40.33,40.23,40.23,12609.0,33.8675,33.8927,33.8087,33.8087,12609.0
2015-09-10 10:00:00,40.25,40.3,40.24,40.28,11100.0,33.8255,33.8675,33.8171,33.8507,11100.0
2015-09-10 10:05:00,40.29,40.33,40.23,40.26,12670.0,33.8591,33.8927,33.8087,33.8339,12670.0
2015-09-10 10:10:00,40.25,40.25,40.18,40.18,18988.0,33.8255,33.8255,33.7667,33.7667,18988.0
2015-09-10 10:15:00,40.17,40.23,40.15,40.21,18462.0,33.7583,33.8087,33.7415,33.7919,18462.0
2015-09-10 10:20:00,40.2,40.22,40.16,40.17,13945.0,33.7835,33.8003,33.7499,33.7583,13945.0
2015-09-10 10:25:00,40.18,40.23,40.18,40.22,55686.0,33.7667,33.8087,33.7667,33.8003,55686.0
2015-09-10 10:30:00,40.23,40.28,40.22,40.27,11480.0,33.8087,33.8507,33.8003,33.8423,11480.0
2015-09-10 10:35:00,40.27,40.34,40.27,40.29,18759.0,33.8423,33.9011,33.8423,33.8591,18759.0
2015-09-10 10:40:00,40.3,40.32,40.27,40.3,13300.0,33.8675,33.8843,33.8423,33.8675,13300.0
2015-09-10 10:45:00,40.3,40.31,40.27,40.31,15321.0,33.8675,33.8759,33.8423,33.8759,15321.0
2015-09-10 10:50:00,40.32,40.37,40.32,40.34,4641.0,33.8843,33.9263,33.8843,33.9011,4641.0
2015-09-10 10:55:00,40.34,40.39,40.33,40.39,15679.0,33.9011,33.9432,33.8927,33.9432,15679.0
2015-09-10 11:00:00,40.4,40.41,40.37,40.37,7559.0,33.9516,33.96,33.9263,33.9263,7559.0
2015-09-10 11:05:00,40.36,40.4,40.35,40.35,15810.0,33.9179,33.9516,33.9095,33.9095,15810.0
2015-09-10 11:10:00,40.34,40.34,40.27,40.28,14543.0,33.9011,33.9011,33.8423,33.8507,14543.0
2015-09-10 11:15:00,40.28,40.29,40.23,40.25,8589.0,33.8507,33.8591,33.8087,33.8255,8589.0
2015-09-10 11:20:00,40.26,40.26,40.23,40.26,3543.0,33.8339,33.8339,33.8087,33.8339,3543.0
2015-09-10 11:25:00,40.26,40.3,40.24,40.24,10788.0,33.8339,33.8675,33.8171,33.8171,10788.0
2015-09-10 11:30:00,40.26,40.28,40.22,40.26,15026.0,33.8339,33.8507,33.8003,33.8339,15026.0
2015-09-10 11:35:00,40.26,40.32,40.26,40.32,7015.0,33.8339,33.8843,33.8339,33.8843,7015.0
2015-09-10 11:40:00,40.31,40.31,40.27,40.3,32216.0,33.8759,33.8759,33.8423,33.8675,32216.0
2015-09-10 11:45:00,40.3,40.3,40.24,40.25,7600.0,33.8675,33.8675,33.8171,33.8255,7600.0
2015-09-10 11:50:00,40.25,40.27,40.22,40.26,20609.0,33.8255,33.8423,33.8003,33.8339,20609.0
2015-09-10 11:55:00,40.25,40.31,40.24,40.27,11468.0,33.8255,33.8759,33.8171,33.8423,11468.0
2015-09-10 12:00:00,40.26,40.27,40.22,40.23,9924.0,33.8339,33.8423,33.8003,33.8087,9924.0
2015-09-10 12:05:00,40.24,40.33,40.23,40.31,11464.0,33.8171,33.8927,33.8087,33.8759,11464.0
2015-09-10 12:10:00,40.32,40.33,40.31,40.33,4900.0,33.8843,33.8927,33.8759,33.8927,4900.0
2015-09-10 12:15:00,40.33,40.36,40.29,40.29,10478.0,33.8927,33.9179,33.8591,33.8591,10478.0
2015-09-10 12:20:00,40.3,40.35,40.3,40.33,8562.0,33.8675,33.9095,33.8675,33.8927,8562.0
2015-09-10 12:25:00,40.33,40.36,40.3,40.33,8938.0,33.8927,33.9179,33.8675,33.8927,8938.0
2015-09-10 12:30:00,40.33,40.35,40.31,40.32,35873.0,33.8927,33.9095,33.8759,33.8843,35873.0
2015-09-10 12:35:00,40.32,40.37,40.32,40.37,9942.0,33.8843,33.9263,33.8843,33.9263,9942.0
2015-09-10 12:40:00,40.37,40.37,40.34,40.34,4000.0,33.9263,33.9263,33.9011,33.9011,4000.0
2015-09-10 12:45:00,40.35,40.41,40.34,40.4,11552.0,33.9095,33.96,33.9011,33.9516,11552.0
2015-09-10 12:50:00,40.4,40.41,40.37,40.41,8040.0,33.9516,33.96,33.9263,33.96,8040.0
2015-09-10 12:55:00,40.4,40.41,40.37,40.38,8354.0,33.9516,33.96,33.9263,33.9348,8354.0
2015-09-10 13:00:00,40.38,40.38,40.35,40.36,6800.0,33.9348,33.9348,33.9095,33.9179,6800.0
2015-09-10 13:05:00,40.36,40.4,40.36,40.36,10008.0,33.9179,33.9516,33.9179,33.9179,10008.0
2015-09-10 13:10:00,40.37,40.4,40.34,40.34,12506.0,33.9263,33.9516,33.9011,33.9011,12506.0
2015-09-10 13:15:00,40.35,40.36,40.34,40.36,37864.0,33.9095,33.9179,33.9011,33.9179,37864.0
2015-09-10 13:20:00,40.37,40.44,40.36,40.43,8773.0,33.9263,33.9852,33.9179,33.9768,8773.0
2015-09-10 13:25:00,40.44,40.5,40.4,40.48,12453.0,33.9852,34.0356,33.9516,34.0188,12453.0
2015-09-10 13:30:00,40.49,40.5,40.47,40.49,10957.0,34.0272,34.0356,34.0104,34.0272,10957.0
2015-09-10 13:35:00,40.48,40.54,40.48,40.5,20280.0,34.0188,34.0692,34.0188,34.0356,20280.0
2015-09-10 13:40:00,40.5,40.51,40.49,40.51,5800.0,34.0356,34.044,34.0272,34.044,5800.0
2015-09-10 13:45:00,40.51,40.52,40.45,40.49,10900.0,34.044,34.0524,33.9936,34.0272,10900.0
2015-09-10 13:50:00,40.5,40.51,40.44,40.44,6300.0,34.0356,34.044,33.9852,33.9852,6300.0
2015-09-10 13:55:00,40.43,40.45,40.41,40.44,7197.0,33.9768,33.9936,33.96,33.9852,7197.0
2015-09-10 14:00:00,40.45,40.47,40.4,40.43,14379.0,33.9936,34.0104,33.9516,33.9768,14379.0
2015-09-10 14:05:00,40.44,40.46,40.44,40.44,4600.0,33.9852,34.002,33.9852,33.9852,4600.0
2015-09-10 14:10:00,40.44,40.45,40.42,40.43,19337.0,33.9852,33.9936,33.9684,33.9768,19337.0
2015-09-10 14:15:00,40.44,40.44,40.4,40.41,9865.0,33.9852,33.9852,33.9516,33.96,9865.0
2015-09-10 14:20:00,40.42,40.43,40.4,40.42,10229.0,33.9684,33.9768,33.9516,33.9684,10229.0
2015-09-10 14:25:00,40.42,40.45,40.41,40.45,5799.0,33.9684,33.9936,33.96,33.9936,5799.0
2015-09-10 14:30:00,40.45,40.49,40.44,40.48,19784.0,33.9936,34.0272,33.9852,34.0188,19784.0
2015-09-10 14:35:00,40.47,40.49,40.46,40.48,13090.0,34.0104,34.0272,34.002,34.0188,13090.0
2015-09-10 14:40:00,40.47,40.51,40.47,40.48,11934.0,34.0104,34.044,34.0104,34.0188,11934.0
2015-09-10 14:45:00,40.48,40.51,40.46,40.48,13279.0,34.0188,34.044,34.002,34.0188,13279.0
2015-09-10 14:50:00,40.48,40.49,40.42,40.43,34608.0,34.0188,34.0272,33.9684,33.9768,34608.0
2015-09-10 14:55:00,40.42,40.42,40.37,40.38,11830.0,33.9684,33.9684,33.9263,33.9348,11830.0
2015-09-10 15:00:00,40.37,40.38,40.33,40.34,23025.0,33.9263,33.9348,33.8927,33.9011,23025.0
2015-09-10 15:05:00,40.35,40.37,40.34,40.35,9824.0,33.9095,33.9263,33.9011,33.9095,9824.0
2015-09-10 15:10:00,40.36,40.39,40.33,40.38,18300.0,33.9179,33.9432,33.8927,33.9348,18300.0
2015-09-10 15:15:00,40.37,40.42,40.31,40.33,20326.0,33.9263,33.9684,33.8759,33.8927,20326.0
2015-09-10 15:20:00,40.34,40.36,40.27,40.3,20178.0,33.9011,33.9179,33.8423,33.8675,20178.0
2015-09-10 15:25:00,40.3,40.31,40.24,40.28,26813.0,33.8675,33.8759,33.8171,33.8507,26813.0
2015-09-10 15:30:00,40.27,40.29,40.22,40.22,26916.0,33.8423,33.8591,33.8003,33.8003,26916.0
2015-09-10 15:35:00,40.23,40.29,40.2,40.26,42613.0,33.8087,33.8591,33.7835,33.8339,42613.0
2015-09-10 15:40:00,40.26,40.26,40.21,40.25,32935.0,33.8339,33.8339,33.7919,33.8255,32935.0
2015-09-10 15:45:00,40.25,40.28,40.21,40.23,68264.0,33.8255,33.8507,33.7919,33.8087,68264.0
2015-09-10 15:50:00,40.23,40.28,40.19,40.25,52610.0,33.8087,33.8507,33.7751,33.8255,52610.0
2015-09-10 15:55:00,40.25,40.31,40.25,40.3,91952.0,33.8255,33.8759,33.8255,33.8675,91952.0
2015-09-11 09:30:00,40.24,40.42,40.11,40.35,41304.0,33.8171,33.9684,33.7078,33.9095,41304.0
2015-09-11 09:35:00,40.38,40.38,40.33,40.36,3998.0,33.9348,33.9348,33.8927,33.9179,3998.0
2015-09-11 09:40:00,40.35,40.43,40.35,40.35,12469.0,33.9095,33.9768,33.9095,33.9095,12469.0
2015-09-11 09:45:00,40.34,40.36,40.24,40.25,9688.0,33.9011,33.9179,33.8171,33.8255,9688.0
2015-09-11 09:50:00,40.24,40.3,40.24,40.3,5191.0,33.8171,33.8675,33.8171,33.8675,5191.0
2015-09-11 09:55:00,40.3,40.3,40.24,40.24,3248.0,33.8675,33.8675,33.8171,33.8171,3248.0
2015-09-11 10:00:00,40.21,40.25,40.21,40.25,4100.0,33.7919,33.8255,33.7919,33.8255,4100.0
2015-09-11 10:05:00,40.24,40.28,40.23,40.27,3929.0,33.8171,33.8507,33.8087,33.8423,3929.0
2015-09-11 10:10:00,40.27,40.28,40.22,40.25,38837.0,33.8423,33.8507,33.8003,33.8255,38837.0
2015-09-11 10:15:00,40.25,40.27,40.24,40.25,16609.0,33.8255,33.8423,33.8171,33.8255,16609.0
2015-09-11 10:20:00,40.25,40.28,40.23,40.28,6700.0,33.8255,33.8507,33.8087,33.8507,6700.0
2015-09-11 10:25:00,40.27,40.27,40.24,40.24,6250.0,33.8423,33.8423,33.8171,33.8171,6250.0
2015-09-11 10:30:00,40.23,40.23,40.2,40.21,22224.0,33.8087,33.8087,33.7835,33.7919,22224.0
2015-09-11 10:35:00,40.2,40.2,40.15,40.18,6068.0,33.7835,33.7835,33.7415,33.7667,6068.0
2015-09-11 10:40:00,40.19,40.19,40.14,40.16,18867.0,33.7751,33.7751,33.7331,33.7499,18867.0
2015-09-11 10:45:00,40.16,40.17,40.14,40.16,19432.0,33.7499,33.7583,33.7331,33.7499,19432.0
2015-09-11 10:50:00,40.16,40.17,40.11,40.11,8025.0,33.7499,33.7583,33.7078,33.7078,8025.0
2015-09-11 10:55:00,40.1,40.1,40.08,40.09,8282.0,33.6994,33.6994,33.6826,33.691,8282.0
2015-09-11 11:00:00,40.1,40.17,40.09,40.16,11746.0,33.6994,33.7583,33.691,33.7499,11746.0
2015-09-11 11:05:00,40.17,40.19,40.13,40.14,27178.0,33.7583,33.7751,33.7247,33.7331,27178.0
2015-09-11 11:10:00,40.15,40.15,40.12,40.12,32089.0,33.7415,33.7415,33.7163,33.7163,32089.0
2015-09-11 11:15:00,40.12,40.14,40.1,40.14,12413.0,33.7163,33.7331,33.6994,33.7331,12413.0
2015-09-11 11:20:00,40.15,40.18,40.12,40.18,6459.0,33.7415,33.7667,33.7163,33.7667,6459.0
2015-09-11 11:25:00,40.18,40.18,40.14,40.16,8195.0,33.7667,33.7667,33.7331,33.7499,8195.0
2015-09-11 11:30:00,40.16,40.16,40.14,40.14,5905.0,33.7499,33.7499,33.7331,33.7331,5905.0
2015-09-11 11:35:00,40.14,40.18,40.14,40.18,7825.0,33.7331,33.7667,33.7331,33.7667,7825.0
2015-09-11 11:40:00,40.19,40.19,40.14,40.14,7966.0,33.7751,33.7751,33.7331,33.7331,7966.0
2015-09-11 11:45:00,40.14,40.15,40.11,40.13,25467.0,33.7331,33.7415,33.7078,33.7247,25467.0
2015-09-11 11:50:00,40.17,40.21,40.12,40.2,22008.0,33.7583,33.7919,33.7163,33.7835,22008.0
2015-09-11 11:55:00,40.21,40.23,40.19,40.22,7254.0,33.7919,33.8087,33.7751,33.8003,7254.0
2015-09-11 12:00:00,40.22,40.24,40.21,40.22,46011.0,33.8003,33.8171,33.7919,33.8003,46011.0
2015-09-11 12:05:00,40.22,40.24,40.2,40.22,12448.0,33.8003,33.8171,33.7835,33.8003,12448.0
2015-09-11 12:10:00,40.22,40.24,40.21,40.22,12591.0,33.8003,33.8171,33.7919,33.8003,12591.0
2015-09-11 12:15:00,40.22,40.25,40.21,40.23,19375.0,33.8003,33.8255,33.7919,33.8087,19375.0
2015-09-11 12:20:00,40.23,40.23,40.2,40.22,10417.0,33.8087,33.8087,33.7835,33.8003,10417.0
2015-09-11 12:25:00,40.21,40.25,40.21,40.25,13641.0,33.7919,33.8255,33.7919,33.8255,13641.0
2015-09-11 12:30:00,40.25,40.31,40.25,40.31,4195.0,33.8255,33.8759,33.8255,33.8759,4195.0
2015-09-11 12:35:00,40.31,40.32,40.3,40.3,5401.0,33.8759,33.8843,33.8675,33.8675,5401.0
2015-09-11 12:40:00,40.3,40.34,40.3,40.34,5044.0,33.8675,33.9011,33.8675,33.9011,5044.0
2015-09-11 12:45:00,40.35,40.4,40.35,40.4,4028.0,33.9095,33.9516,33.9095,33.9516,4028.0
2015-09-11 12:50:00,40.39,40.41,40.37,40.4,12420.0,33.9432,33.96,33.9263,33.9516,12420.0
2015-09-11 12:55:00,40.4,40.41,40.38,40.39,4212.0,33.9516,33.96,33.9348,33.9432,4212.0
2015-09-11 13:00:00,40.4,40.4,40.37,40.38,5502.0,33.9516,33.9516,33.9263,33.9348,5502.0
2015-09-11 13:05:00,40.38,40.38,40.35,40.35,5122.0,33.9348,33.9348,33.9095,33.9095,5122.0
2015-09-11 13:10:00,40.35,40.35,40.33,40.34,2800.0,33.9095,33.9095,33.8927,33.9011,2800.0
2015-09-11 13:15:00,40.33,40.34,40.31,40.34,7100.0,33.8927,33.9011,33.8759,33.9011,7100.0
2015-09-11 13:20:00,40.34,40.34,40.27,40.27,6968.0,33.9011,33.9011,33.8423,33.8423,6968.0
2015-09-11 13:25:00,40.27,40.3,40.27,40.28,3553.0,33.8423,33.8675,33.8423,33.8507,3553.0
2015-09-11 13:30:00,40.27,40.28,40.24,40.25,7640.0,33.8423,33.8507,33.8171,33.8255,7640.0
2015-09-11 13:35:00,40.25,40.3,40.24,40.3,6700.0,33.8255,33.8675,33.8171,33.8675,6700.0
2015-09-11 13:40:00,40.31,40.35,40.29,40.35,10094.0,33.8759,33.9095,33.8591,33.9095,10094.0
2015-09-11 13:45:00,40.35,40.37,40.29,40.29,35028.0,33.9095,33.9263,33.8591,33.8591,35028.0
2015-09-11 13:50:00,40.29,40.29,40.27,40.29,5543.0,33.8591,33.8591,33.8423,33.8591,5543.0
2015-09-11 13:55:00,40.3,40.33,40.3,40.31,4619.0,33.8675,33.8927,33.8675,33.8759,4619.0
2015-09-11 14:00:00,40.31,40.31,40.26,40.26,3874.0,33.8759,33.8759,33.8339,33.8339,3874.0
2015-09-11 14:05:00,40.26,40.28,40.25,40.27,6514.0,33.8339,33.8507,33.8255,33.8423,6514.0
2015-09-11 14:10:00,40.28,40.3,40.28,40.29,3156.0,33.8507,33.8675,33.8507,33.8591,3156.0
2015-09-11 14:15:00,40.29,40.32,40.29,40.32,5684.0,33.8591,33.8843,33.8591,33.8843,5684.0
2015-09-11 14:20:00,40.33,40.37,40.33,40.36,7782.0,33.8927,33.9263,33.8927,33.9179,7782.0
2015-09-11 14:25:00,40.36,40.36,40.3,40.3,25862.0,33.9179,33.9179,33.8675,33.8675,25862.0
2015-09-11 14:30:00,40.3,40.31,40.3,40.3,16436.0,33.8675,33.8759,33.8675,33.8675,16436.0
2015-09-11 14:35:00,40.3,40.34,40.29,40.34,6328.0,33.8675,33.9011,33.8591,33.9011,6328.0
2015-09-11 14:40:00,40.34,40.34,40.31,40.31,10924.0,33.9011,33.9011,33.8759,33.8759,10924.0
2015-09-11 14:45:00,40.32,40.33,40.31,40.31,3198.0,33.8843,33.8927,33.8759,33.8759,3198.0
2015-09-11 14:50:00,40.32,40.33,40.28,40.29,11443.0,33.8843,33.8927,33.8507,33.8591,11443.0
2015-09-11 14:55:00,40.3,40.33,40.29,40.32,10728.0,33.8675,33.8927,33.8591,33.8843,10728.0
2015-09-11 15:00:00,40.33,40.34,40.3,40.31,41852.0,33.8927,33.9011,33.8675,33.8759,41852.0
2015-09-11 15:05:00,40.32,40.34,40.3,40.3,25276.0,33.8843,33.9011,33.8675,33.8675,25276.0
2015-09-11 15:10:00,40.3,40.33,40.3,40.32,19945.0,33.8675,33.8927,33.8675,33.8843,19945.0
2015-09-11 15:15:00,40.33,40.38,40.33,40.37,14413.0,33.8927,33.9348,33.8927,33.9263,14413.0
2015-09-11 15:20:00,40.38,40.39,40.37,40.39,7882.0,33.9348,33.9432,33.9263,33.9432,7882.0
2015-09-11 15:25:00,40.39,40.39,40.36,40.39,12795.0,33.9432,33.9432,33.9179,33.9432,12795.0
2015-09-11 15:30:00,40.38,40.38,40.33,40.34,14395.0,33.9348,33.9348,33.8927,33.9011,14395.0
2015-09-11 15:35:00,40.35,40.38,40.34,40.38,25854.0,33.9095,33.9348,33.9011,33.9348,25854.0
2015-09-11 15:40:00,40.39,40.39,40.34,40.35,95908.0,33.9432,33.9432,33.9011,33.9095,95908.0
2015-09-11 15:45:00,40.35,40.37,40.33,40.35,44911.0,33.9095,33.9263,33.8927,33.9095,44911.0
2015-09-11 15:50:00,40.36,40.42,40.35,40.4,33482.0,33.9179,33.9684,33.9095,33.9516,33482.0
2015-09-11 15:55:00,40.4,40.46,40.39,40.45,62629.0,33.9516,34.002,33.9432,33.9936,62629.0
2015-09-14 09:30:00,40.48,40.63,40.37,40.41,19788.0,34.0188,34.1448,33.9263,33.96,19788.0
2015-09-14 09:35:00,40.41,40.41,40.29,40.35,9860.0,33.96,33.96,33.8591,33.9095,9860.0
2015-09-14 09:40:00,40.36,40.42,40.35,40.4,8421.0,33.9179,33.9684,33.9095,33.9516,8421.0
2015-09-14 09:45:00,40.37,40.39,40.36,40.37,9273.0,33.9263,33.9432,33.9179,33.9263,9273.0
2015-09-14 09:50:00,40.36,40.4,40.34,40.34,11304.0,33.9179,33.9516,33.9011,33.9011,11304.0
2015-09-14 09:55:00,40.35,40.35,40.32,40.34,6770.0,33.9095,33.9095,33.8843,33.9011,6770.0
2015-09-14 10:00:00,40.33,40.4,40.32,40.36,31134.0,33.8927,33.9516,33.8843,33.9179,31134.0
2015-09-14 10:05:00,40.38,40.41,40.37,40.4,20049.0,33.9348,33.96,33.9263,33.9516,20049.0
2015-09-14 10:10:00,40.4,40.44,40.4,40.42,8802.0,33.9516,33.9852,33.9516,33.9684,8802.0
2015-09-14 10:15:00,40.42,40.44,40.38,40.4,5399.0,33.9684,33.9852,33.9348,33.9516,5399.0
2015-09-14 10:20:00,40.4,40.41,40.38,40.39,7480.0,33.9516,33.96,33.9348,33.9432,7480.0
2015-09-14 10:25:00,40.4,40.41,40.37,40.38,12730.0,33.9516,33.96,33.9263,33.9348,12730.0
2015-09-14 10:30:00,40.39,40.46,40.39,40.41,39702.0,33.9432,34.002,33.9432,33.96,39702.0
2015-09-14 10:35:00,40.41,40.45,40.4,40.45,8893.0,33.96,33.9936,33.9516,33.9936,8893.0
2015-09-14 10:40:00,40.45,40.45,40.4,40.41,8957.0,33.9936,33.9936,33.9516,33.96,8957.0
2015-09-14 10:45:00,40.42,40.43,40.41,40.41,6742.0,33.9684,33.9768,33.96,33.96,6742.0
2015-09-14 10:50:00,40.41,40.42,40.35,40.36,5943.0,33.96,33.9684,33.9095,33.9179,5943.0
2015-09-14 10:55:00,40.35,40.35,40.32,40.34,5749.0,33.9095,33.9095,33.8843,33.9011,5749.0
2015-09-14 11:00:00,40.33,40.37,40.33,40.35,5963.0,33.8927,33.9263,33.8927,33.9095,5963.0
2015-09-14 11:05:00,40.36,40.37,40.33,40.34,7190.0,33.9179,33.9263,33.8927,33.9011,7190.0
2015-09-14 11:10:00,40.34,40.34,40.3,40.31,8475.0,33.9011,33.9011,33.8675,33.8759,8475.0
2015-09-14 11:15:00,40.31,40.31,40.28,40.29,6037.0,33.8759,33.8759,33.8507,33.8591,6037.0
2015-09-14 11:20:00,40.29,40.3,40.25,40.26,7381.0,33.8591,33.8675,33.8255,33.8339,7381.0
2015-09-14 11:25:00,40.27,40.28,40.24,40.25,10800.0,33.8423,33.8507,33.8171,33.8255,10800.0
2015-09-14 11:30:00,40.25,40.27,40.24,40.26,8163.0,33.8255,33.8423,33.8171,33.8339,8163.0
2015-09-14 11:35:00,40.26,40.27,40.25,40.27,7301.0,33.8339,33.8423,33.8255,33.8423,7301.0
2015-09-14 11:40:00,40.26,40.27,40.25,40.25,8500.0,33.8339,33.8423,33.8255,33.8255,8500.0
2015-09-14 11:45:00,40.25,40.25,40.23,40.25,3800.0,33.8255,33.8255,33.8087,33.8255,3800.0
2015-09-14 11:50:00,40.25,40.27,40.23,40.27,11558.0,33.8255,33.8423,33.8087,33.8423,11558.0
2015-09-14 11:55:00,40.27,40.29,40.26,40.27,7094.0,33.8423,33.8591,33.8339,33.8423,7094.0
2015-09-14 12:00:00,40.26,40.27,40.24,40.25,7371.0,33.8339,33.8423,33.8171,33.8255,7371.0
2015-09-14 12:05:00,40.26,40.27,40.25,40.25,6182.0,33.8339,33.8423,33.8255,33.8255,6182.0
2015-09-14 12:10:00,40.26,40.26,40.2,40.25,9604.0,33.8339,33.8339,33.7835,33.8255,9604.0
2015-09-14 12:15:00,40.25,40.27,40.25,40.27,5946.0,33.8255,33.8423,33.8255,33.8423,5946.0
2015-09-14 12:20:00,40.26,40.28,40.24,40.27,33372.0,33.8339,33.8507,33.8171,33.8423,33372.0
2015-09-14 12:25:00,40.28,40.29,40.26,40.28,9128.0,33.8507,33.8591,33.8339,33.8507,9128.0
2015-09-14 12:30:00,40.27,40.32,40.25,40.31,13016.0,33.8423,33.8843,33.8255,33.8759,13016.0
2015-09-14 12:35:00,40.32,40.32,40.29,40.31,7482.0,33.8843,33.8843,33.8591,33.8759,7482.0
2015-09-14 12:40:00,40.31,40.32,40.27,40.27,8382.0,33.8759,33.8843,33.8423,33.8423,8382.0
2015-09-14 12:45:00,40.27,40.27,40.25,40.25,3878.0,33.8423,33.8423,33.8255,33.8255,3878.0
2015-09-14 12:50:00,40.25,40.27,40.25,40.27,4175.0,33.8255,33.8423,33.8255,33.8423,4175.0
2015-09-14 12:55:00,40.28,40.3,40.26,40.26,8211.0,33.8507,33.8675,33.8339,33.8339,8211.0
2015-09-14 13:00:00,40.26,40.27,40.24,40.25,7700.0,33.8339,33.8423,33.8171,33.8255,7700.0
2015-09-14 13:05:00,40.26,40.28,40.26,40.27,4604.0,33.8339,33.8507,33.8339,33.8423,4604.0
2015-09-14 13:10:00,40.28,40.3,40.27,40.27,22250.0,33.8507,33.8675,33.8423,33.8423,22250.0
2015-09-14 13:15:00,40.27,40.27,40.24,40.27,11396.0,33.8423,33.8423,33.8171,33.8423,11396.0
2015-09-14 13:20:00,40.27,40.27,40.24,40.26,8164.0,33.8423,33.8423,33.8171,33.8339,8164.0
2015-09-14 13:25:00,40.25,40.26,40.25,40.26,2700.0,33.8255,33.8339,33.8255,33.8339,2700.0
2015-09-14 13:30:00,40.25,40.27,40.25,40.27,12685.0,33.8255,33.8423,33.8255,33.8423,12685.0
2015-09-14 13:35:00,40.27,40.29,40.26,40.28,5167.0,33.8423,33.8591,33.8339,33.8507,5167.0
2015-09-14 13:40:00,40.29,40.32,40.29,40.32,32305.0,33.8591,33.8843,33.8591,33.8843,32305.0
2015-09-14 13:45:00,40.33,40.35,40.32,40.33,5824.0,33.8927,33.9095,33.8843,33.8927,5824.0
2015-09-14 13:50:00,40.33,40.33,40.28,40.28,10128.0,33.8927,33.8927,33.8507,33.8507,10128.0
2015-09-14 13:55:00,40.28,40.36,40.27,40.36,7323.0,33.8507,33.9179,33.8423,33.9179,7323.0
2015-09-14 14:00:00,40.35,40.35,40.32,40.32,7279.0,33.9095,33.9095,33.8843,33.8843,7279.0
2015-09-14 14:05:00,40.31,40.32,40.29,40.3,10336.0,33.8759,33.8843,33.8591,33.8675,10336.0
2015-09-14 14:10:00,40.29,40.3,40.27,40.28,2223.0,33.8591,33.8675,33.8423,33.8507,2223.0
2015-09-14 14:15:00,40.28,40.32,40.28,40.32,8155.0,33.8507,33.8843,33.8507,33.8843,8155.0
2015-09-14 14:20:00,40.32,40.34,40.31,40.32,10717.0,33.8843,33.9011,33.8759,33.8843,10717.0
2015-09-14 14:25:00,40.32,40.33,40.28,40.31,8874.0,33.8843,33.8927,33.8507,33.8759,8874.0
2015-09-14 14:30:00,40.31,40.32,40.3,40.3,5522.0,33.8759,33.8843,33.8675,33.8675,5522.0
2015-09-14 14:35:00,40.31,40.33,40.3,40.33,4483.0,33.8759,33.8927,33.8675,33.8927,4483.0
2015-09-14 14:40:00,40.32,40.33,40.31,40.32,5570.0,33.8843,33.8927,33.8759,33.8843,5570.0
2015-09-14 14:45:00,40.32,40.33,40.31,40.32,11660.0,33.8843,33.8927,33.8759,33.8843,11660.0
2015-09-14 14:50:00,40.32,40.33,40.28,40.33,8946.0,33.8843,33.8927,33.8507,33.8927,8946.0
2015-09-14 14:55:00,40.33,40.36,40.31,40.32,12733.0,33.8927,33.9179,33.8759,33.8843,12733.0
2015-09-14 15:00:00,40.31,40.32,40.3,40.3,6930.0,33.8759,33.8843,33.8675,33.8675,6930.0
2015-09-14 15:05:00,40.3,40.3,40.28,40.29,11252.0,33.8675,33.8675,33.8507,33.8591,11252.0
2015-09-14 15:10:00,40.28,40.33,40.28,40.33,15892.0,33.8507,33.8927,33.8507,33.8927,15892.0
2015-09-14 15:15:00,40.33,40.35,40.32,40.33,10482.0,33.8927,33.9095,33.8843,33.8927,10482.0
2015-09-14 15:20:00,40.33,40.36,40.33,40.34,11495.0,33.8927,33.9179,33.8927,33.9011,11495.0
2015-09-14 15:25:00,40.34,40.35,40.3,40.33,17933.0,33.9011,33.9095,33.8675,33.8927,17933.0
2015-09-14 15:30:00,40.33,40.34,40.31,40.33,15857.0,33.8927,33.9011,33.8759,33.8927,15857.0
2015-09-14 15:35:00,40.34,40.34,40.31,40.32,17236.0,33.9011,33.9011,33.8759,33.8843,17236.0
2015-09-14 15:40:00,40.32,40.35,40.31,40.35,13300.0,33.8843,33.9095,33.8759,33.9095,13300.0
2015-09-14 15:45:00,40.34,40.38,40.34,40.34,31239.0,33.9011,33.9348,33.9011,33.9011,31239.0
2015-09-14 15:50:00,40.34,40.37,40.33,40.33,23671.0,33.9011,33.9263,33.8927,33.8927,23671.0
2015-09-14 15:55:00,40.34,40.39,40.33,40.38,63014.0,33.9011,33.9432,33.8927,33.9348,63014.0
2015-09-15 09:30:00,40.45,40.63,40.42,40.51,14624.0,33.9936,34.1448,33.9684,34.044,14624.0
2015-09-15 09:35:00,40.5,40.51,40.39,40.39,7309.0,34.0356,34.044,33.9432,33.9432,7309.0
2015-09-15 09:40:00,40.35,40.41,40.35,40.38,3674.0,33.9095,33.96,33.9095,33.9348,3674.0
2015-09-15 09:45:00,40.37,40.41,40.34,40.4,5021.0,33.9263,33.96,33.9011,33.9516,5021.0
2015-09-15 09:50:00,40.4,40.4,40.3,40.36,7488.0,33.9516,33.9516,33.8675,33.9179,7488.0
2015-09-15 09:55:00,40.34,40.36,40.33,40.34,5836.0,33.9011,33.9179,33.8927,33.9011,5836.0
2015-09-15 10:00:00,40.35,40.35,40.29,40.3,10940.0,33.9095,33.9095,33.8591,33.8675,10940.0
2015-09-15 10:05:00,40.29,40.35,40.28,40.34,15099.0,33.8591,33.9095,33.8507,33.9011,15099.0
2015-09-15 10:10:00,40.34,40.38,40.34,40.38,10400.0,33.9011,33.9348,33.9011,33.9348,10400.0
2015-09-15 10:15:00,40.37,40.4,40.36,40.39,7769.0,33.9263,33.9516,33.9179,33.9432,7769.0
2015-09-15 10:20:00,40.39,40.44,40.38,40.4,12716.0,33.9432,33.9852,33.9348,33.9516,12716.0
2015-09-15 10:25:00,40.41,40.43,40.4,40.41,9554.0,33.96,33.9768,33.9516,33.96,9554.0
2015-09-15 10:30:00,40.42,40.47,40.42,40.43,15258.0,33.9684,34.0104,33.9684,33.9768,15258.0
2015-09-15 10:35:00,40.42,40.46,40.42,40.43,9351.0,33.9684,34.002,33.9684,33.9768,9351.0
2015-09-15 10:40:00,40.43,40.47,40.43,40.46,14046.0,33.9768,34.0104,33.9768,34.002,14046.0
2015-09-15 10:45:00,40.46,40.5,40.45,40.46,12954.0,34.002,34.0356,33.9936,34.002,12954.0
2015-09-15 10:50:00,40.47,40.48,40.43,40.44,10610.0,34.0104,34.0188,33.9768,33.9852,10610.0
2015-09-15 10:55:00,40.45,40.47,40.43,40.44,14153.0,33.9936,34.0104,33.9768,33.9852,14153.0
2015-09-15 11:00:00,40.45,40.48,40.42,40.46,17232.0,33.9936,34.0188,33.9684,34.002,17232.0
2015-09-15 11:05:00,40.46,40.46,40.43,40.45,9555.0,34.002,34.002,33.9768,33.9936,9555.0
2015-09-15 11:10:00,40.46,40.5,40.45,40.49,8074.0,34.002,34.0356,33.9936,34.0272,8074.0
2015-09-15 11:15:00,40.49,40.49,40.46,40.48,14908.0,34.0272,34.0272,34.002,34.0188,14908.0
2015-09-15 11:20:00,40.48,40.5,40.47,40.48,10473.0,34.0188,34.0356,34.0104,34.0188,10473.0
2015-09-15 11:25:00,40.48,40.49,40.48,40.48,2300.0,34.0188,34.0272,34.0188,34.0188,2300.0
2015-09-15 11:30:00,40.48,40.5,40.43,40.43,11682.0,34.0188,34.0356,33.9768,33.9768,11682.0
2015-09-15 11:35:00,40.43,40.48,40.43,40.47,7131.0,33.9768,34.0188,33.9768,34.0104,7131.0
2015-09-15 11:40:00,40.47,40.5,40.46,40.46,5632.0,34.0104,34.0356,34.002,34.002,5632.0
2015-09-15 11:45:00,40.46,40.48,40.46,40.48,4800.0,34.002,34.0188,34.002,34.0188,4800.0
2015-09-15 11:50:00,40.47,40.49,40.46,40.48,7666.0,34.0104,34.0272,34.002,34.0188,7666.0
2015-09-15 11:55:00,40.47,40.49,40.47,40.48,4274.0,34.0104,34.0272,34.0104,34.0188,4274.0
2015-09-15 12:00:00,40.48,40.49,40.4,40.4,17894.0,34.0188,34.0272,33.9516,33.9516,17894.0
2015-09-15 12:05:00,40.4,40.4,40.37,40.39,40133.0,33.9516,33.9516,33.9263,33.9432,40133.0
2015-09-15 12:10:00,40.38,40.41,40.38,40.4,13342.0,33.9348,33.96,33.9348,33.9516,13342.0
2015-09-15 12:15:00,40.4,40.42,40.38,40.38,11848.0,33.9516,33.9684,33.9348,33.9348,11848.0
2015-09-15 12:20:00,40.39,40.41,40.39,40.39,12108.0,33.9432,33.96,33.9432,33.9432,12108.0
2015-09-15 12:25:00,40.38,40.41,40.37,40.4,14093.0,33.9348,33.96,33.9263,33.9516,14093.0
2015-09-15 12:30:00,40.4,40.43,40.39,40.43,5220.0,33.9516,33.9768,33.9432,33.9768,5220.0
2015-09-15 12:35:00,40.43,40.5,40.43,40.49,10718.0,33.9768,34.0356,33.9768,34.0272,10718.0
2015-09-15 12:40:00,40.5,40.53,40.49,40.52,12324.0,34.0356,34.0608,34.0272,34.0524,12324.0
2015-09-15 12:45:00,40.52,40.55,40.52,40.55,4316.0,34.0524,34.0776,34.0524,34.0776,4316.0
2015-09-15 12:50:00,40.56,40.57,40.53,40.55,42737.0,34.086,34.0944,34.0608,34.0776,42737.0
2015-09-15 12:55:00,40.55,40.55,40.53,40.54,8041.0,34.0776,34.0776,34.0608,34.0692,8041.0
2015-09-15 13:00:00,40.53,40.54,40.51,40.54,9302.0,34.0608,34.0692,34.044,34.0692,9302.0
2015-09-15 13:05:00,40.54,40.54,40.49,40.5,7985.0,34.0692,34.0692,34.0272,34.0356,7985.0
2015-09-15 13:10:00,40.49,40.52,40.47,40.51,10996.0,34.0272,34.0524,34.0104,34.044,10996.0
2015-09-15 13:15:00,40.52,40.54,40.51,40.53,6598.0,34.0524,34.0692,34.044,34.0608,6598.0
2015-09-15 13:20:00,40.52,40.55,40.52,40.55,4842.0,34.0524,34.0776,34.0524,34.0776,4842.0
2015-09-15 13:25:00,40.55,40.57,40.53,40.53,15923.0,34.0776,34.0944,34.0608,34.0608,15923.0
2015-09-15 13:30:00,40.54,40.63,40.54,40.58,21728.0,34.0692,34.1448,34.0692,34.1028,21728.0
2015-09-15 13:35:00,40.57,40.6,40.57,40.59,14265.0,34.0944,34.1196,34.0944,34.1112,14265.0
2015-09-15 13:40:00,40.59,40.67,40.59,40.66,10195.0,34.1112,34.1785,34.1112,34.1701,10195.0
2015-09-15 13:45:00,40.66,40.67,40.65,40.66,5032.0,34.1701,34.1785,34.1617,34.1701,5032.0
2015-09-15 13:50:00,40.65,40.65,40.61,40.62,7311.0,34.1617,34.1617,34.128,34.1364,7311.0
2015-09-15 13:55:00,40.61,40.63,40.59,40.62,13505.0,34.128,34.1448,34.1112,34.1364,13505.0
2015-09-15 14:00:00,40.62,40.62,40.6,40.62,5930.0,34.1364,34.1364,34.1196,34.1364,5930.0
2015-09-15 14:05:00,40.62,40.62,40.58,40.62,18436.0,34.1364,34.1364,34.1028,34.1364,18436.0
2015-09-15 14:10:00,40.61,40.66,40.6,40.62,14395.0,34.128,34.1701,34.1196,34.1364,14395.0
2015-09-15 14:15:00,40.61,40.64,40.59,40.63,13915.0,34.128,34.1533,34.1112,34.1448,13915.0
2015-09-15 14:20:00,40.63,40.63,40.59,40.62,10909.0,34.1448,34.1448,34.1112,34.1364,10909.0
2015-09-15 14:25:00,40.62,40.63,40.59,40.62,12757.0,34.1364,34.1448,34.1112,34.1364,12757.0
2015-09-15 14:30:00,40.62,40.63,40.62,40.63,9036.0,34.1364,34.1448,34.1364,34.1448,9036.0
2015-09-15 14:35:00,40.63,40.64,40.62,40.63,8980.0,34.1448,34.1533,34.1364,34.1448,8980.0
2015-09-15 14:40:00,40.62,40.65,40.61,40.61,9529.0,34.1364,34.1617,34.128,34.128,9529.0
2015-09-15 14:45:00,40.61,40.69,40.61,40.68,9405.0,34.128,34.1953,34.128,34.1869,9405.0
2015-09-15 14:50:00,40.68,40.7,40.65,40.7,11312.0,34.1869,34.2037,34.1617,34.2037,11312.0
2015-09-15 14:55:00,40.7,40.73,40.7,40.73,9335.0,34.2037,34.2289,34.2037,34.2289,9335.0
2015-09-15 15:00:00,40.73,40.76,40.72,40.75,13486.0,34.2289,34.2541,34.2205,34.2457,13486.0
2015-09-15 15:05:00,40.75,40.75,40.71,40.72,18044.0,34.2457,34.2457,34.2121,34.2205,18044.0
2015-09-15 15:10:00,40.72,40.76,40.71,40.74,11809.0,34.2205,34.2541,34.2121,34.2373,11809.0
2015-09-15 15:15:00,40.75,40.77,40.74,40.76,21438.0,34.2457,34.2625,34.2373,34.2541,21438.0
2015-09-15 15:20:00,40.77,40.77,40.72,40.75,15915.0,34.2625,34.2625,34.2205,34.2457,15915.0
2015-09-15 15:25:00,40.74,40.76,40.73,40.73,10266.0,34.2373,34.2541,34.2289,34.2289,10266.0
2015-09-15 15:30:00,40.73,40.77,40.73,40.76,20693.0,34.2289,34.2625,34.2289,34.2541,20693.0
2015-09-15 15:35:00,40.76,40.76,40.71,40.71,12084.0,34.2541,34.2541,34.2121,34.2121,12084.0
2015-09-15 15:40:00,40.72,40.75,40.7,40.73,31083.0,34.2205,34.2457,34.2037,34.2289,31083.0
2015-09-15 15:45:00,40.73,40.75,40.68,40.7,29449.0,34.2289,34.2457,34.1869,34.2037,29449.0
2015-09-15 15:50:00,40.7,40.73,40.68,40.68,41425.0,34.2037,34.2289,34.1869,34.1869,41425.0
2015-09-15 15:55:00,40.68,40.74,40.66,40.71,94832.0,34.1869,34.2373,34.1701,34.2121,94832.0
2015-09-16 09:30:00,40.69,40.89,40.62,40.82,18521.0,34.1953,34.3633,34.1364,34.3045,18521.0
2015-09-16 09:35:00,40.72,40.77,40.7,40.73,10847.0,34.2205,34.2625,34.2037,34.2289,10847.0
2015-09-16 09:40:00,40.71,40.75,40.67,40.67,8825.0,34.2121,34.2457,34.1785,34.1785,8825.0
2015-09-16 09:45:00,40.65,40.72,40.65,40.66,10595.0,34.1617,34.2205,34.1617,34.1701,10595.0
2015-09-16 09:50:00,40.67,40.7,40.66,40.68,9347.0,34.1785,34.2037,34.1701,34.1869,9347.0
2015-09-16 09:55:00,40.68,40.71,40.68,40.71,3640.0,34.1869,34.2121,34.1869,34.2121,3640.0
2015-09-16 10:00:00,40.71,40.71,40.66,40.68,12962.0,34.2121,34.2121,34.1701,34.1869,12962.0
2015-09-16 10:05:00,40.68,40.72,40.68,40.71,11690.0,34.1869,34.2205,34.1869,34.2121,11690.0
2015-09-16 10:10:00,40.71,40.78,40.7,40.76,9720.0,34.2121,34.2709,34.2037,34.2541,9720.0
2015-09-16 10:15:00,40.77,40.77,40.73,40.73,14820.0,34.2625,34.2625,34.2289,34.2289,14820.0
2015-09-16 10:20:00,40.74,40.77,40.72,40.73,6743.0,34.2373,34.2625,34.2205,34.2289,6743.0
2015-09-16 10:25:00,40.74,40.76,40.74,40.74,11606.0,34.2373,34.2541,34.2373,34.2373,11606.0
2015-09-16 10:30:00,40.71,40.74,40.69,40.7,21809.0,34.2121,34.2373,34.1953,34.2037,21809.0
2015-09-16 10:35:00,40.71,40.71,40.64,40.65,5753.0,34.2121,34.2121,34.1533,34.1617,5753.0
2015-09-16 10:40:00,40.65,40.65,40.61,40.65,9123.0,34.1617,34.1617,34.128,34.1617,9123.0
2015-09-16 10:45:00,40.65,40.67,40.62,40.62,8553.0,34.1617,34.1785,34.1364,34.1364,8553.0
2015-09-16 10:50:00,40.62,40.62,40.59,40.62,14910.0,34.1364,34.1364,34.1112,34.1364,14910.0
2015-09-16 10:55:00,40.62,40.63,40.59,40.59,13407.0,34.1364,34.1448,34.1112,34.1112,13407.0
2015-09-16 11:00:00,40.6,40.62,40.58,40.6,12584.0,34.1196,34.1364,34.1028,34.1196,12584.0
2015-09-16 11:05:00,40.6,40.64,40.6,40.63,15665.0,34.1196,34.1533,34.1196,34.1448,15665.0
2015-09-16 11:10:00,40.64,40.68,40.64,40.68,22782.0,34.1533,34.1869,34.1533,34.1869,22782.0
2015-09-16 11:15:00,40.67,40.68,40.62,40.63,11012.0,34.1785,34.1869,34.1364,34.1448,11012.0
2015-09-16 11:20:00,40.62,40.62,40.59,40.61,14863.0,34.1364,34.1364,34.1112,34.128,14863.0
2015-09-16 11:25:00,40.62,40.64,40.61,40.63,20584.0,34.1364,34.1533,34.128,34.1448,20584.0
2015-09-16 11:30:00,40.63,40.64,40.6,40.63,13116.0,34.1448,34.1533,34.1196,34.1448,13116.0
2015-09-16 11:35:00,40.63,40.63,40.61,40.62,13720.0,34.1448,34.1448,34.128,34.1364,13720.0
2015-09-16 11:40:00,40.62,40.68,40.62,40.68,7155.0,34.1364,34.1869,34.1364,34.1869,7155.0
2015-09-16 11:45:00,40.68,40.68,40.67,40.68,1841.0,34.1869,34.1869,34.1785,34.1869,1841.0
2015-09-16 11:50:00,40.68,40.73,40.67,40.73,23395.0,34.1869,34.2289,34.1785,34.2289,23395.0
2015-09-16 11:55:00,40.73,40.74,40.71,40.74,19071.0,34.2289,34.2373,34.2121,34.2373,19071.0
2015-09-16 12:00:00,40.74,40.76,40.73,40.73,13776.0,34.2373,34.2541,34.2289,34.2289,13776.0
2015-09-16 12:05:00,40.73,40.75,40.71,40.74,13681.0,34.2289,34.2457,34.2121,34.2373,13681.0
2015-09-16 12:10:00,40.75,40.77,40.74,40.74,51268.0,34.2457,34.2625,34.2373,34.2373,51268.0
2015-09-16 12:15:00,40.74,40.76,40.74,40.74,13854.0,34.2373,34.2541,34.2373,34.2373,13854.0
2015-09-16 12:20:00,40.74,40.78,40.74,40.78,3779.0,34.2373,34.2709,34.2373,34.2709,3779.0
2015-09-16 12:25:00,40.78,40.84,40.77,40.83,35151.0,34.2709,34.3213,34.2625,34.3129,35151.0
2015-09-16 12:30:00,40.84,40.84,40.78,40.83,13257.0,34.3213,34.3213,34.2709,34.3129,13257.0
2015-09-16 12:35:00,40.83,40.86,40.82,40.86,12671.0,34.3129,34.3381,34.3045,34.3381,12671.0
2015-09-16 12:40:00,40.85,40.86,40.84,40.86,7910.0,34.3297,34.3381,34.3213,34.3381,7910.0
2015-09-16 12:45:00,40.86,40.89,40.86,40.88,18493.0,34.3381,34.3633,34.3381,34.3549,18493.0
2015-09-16 12:50:00,40.88,40.91,40.87,40.9,12422.0,34.3549,34.3802,34.3465,34.3718,12422.0
2015-09-16 12:55:00,40.9,40.94,40.89,40.94,8457.0,34.3718,34.4054,34.3633,34.4054,8457.0
2015-09-16 13:00:00,40.94,40.95,40.88,40.89,16755.0,34.4054,34.4138,34.3549,34.3633,16755.0
2015-09-16 13:05:00,40.89,40.9,40.87,40.89,12176.0,34.3633,34.3718,34.3465,34.3633,12176.0
2015-09-16 13:10:00,40.89,40.9,40.85,40.85,7361.0,34.3633,34.3718,34.3297,34.3297,7361.0
2015-09-16 13:15:00,40.85,40.86,40.84,40.85,3874.0,34.3297,34.3381,34.3213,34.3297,3874.0
2015-09-16 13:20:00,40.85,40.85,40.83,40.84,15003.0,34.3297,34.3297,34.3129,34.3213,15003.0
2015-09-16 13:25:00,40.84,40.9,40.84,40.89,11339.0,34.3213,34.3718,34.3213,34.3633,11339.0
2015-09-16 13:30:00,40.89,40.93,40.88,40.92,14292.0,34.3633,34.397,34.3549,34.3886,14292.0
2015-09-16 13:35:00,40.91,40.92,40.91,40.91,6065.0,34.3802,34.3886,34.3802,34.3802,6065.0
2015-09-16 13:40:00,40.91,40.91,40.87,40.88,7217.0,34.3802,34.3802,34.3465,34.3549,7217.0
2015-09-16 13:45:00,40.87,40.88,40.87,40.87,4817.0,34.3465,34.3549,34.3465,34.3465,4817.0
2015-09-16 13:50:00,40.88,40.93,40.87,40.91,22379.0,34.3549,34.397,34.3465,34.3802,22379.0
2015-09-16 13:55:00,40.91,40.92,40.88,40.88,11185.0,34.3802,34.3886,34.3549,34.3549,11185.0
2015-09-16 14:00:00,40.88,40.89,40.85,40.87,11919.0,34.3549,34.3633,34.3297,34.3465,11919.0
2015-09-16 14:05:00,40.87,40.87,40.82,40.82,19337.0,34.3465,34.3465,34.3045,34.3045,19337.0
2015-09-16 14:10:00,40.82,40.86,40.82,40.83,15150.0,34.3045,34.3381,34.3045,34.3129,15150.0
2015-09-16 14:15:00,40.84,40.84,40.79,40.79,13942.0,34.3213,34.3213,34.2793,34.2793,13942.0
2015-09-16 14:20:00,40.79,40.79,40.72,40.73,20870.0,34.2793,34.2793,34.2205,34.2289,20870.0
2015-09-16 14:25:00,40.73,40.77,40.73,40.77,10632.0,34.2289,34.2625,34.2289,34.2625,10632.0
2015-09-16 14:30:00,40.76,40.77,40.73,40.75,20667.0,34.2541,34.2625,34.2289,34.2457,20667.0
2015-09-16 14:35:00,40.75,40.75,40.71,40.72,49523.0,34.2457,34.2457,34.2121,34.2205,49523.0
2015-09-16 14:40:00,40.72,40.78,40.71,40.77,9503.0,34.2205,34.2709,34.2121,34.2625,9503.0
2015-09-16 14:45:00,40.78,40.82,40.77,40.82,19807.0,34.2709,34.3045,34.2625,34.3045,19807.0
2015-09-16 14:50:00,40.82,40.84,40.81,40.82,20719.0,34.3045,34.3213,34.2961,34.3045,20719.0
2015-09-16 14:55:00,40.82,40.89,40.8,40.89,26915.0,34.3045,34.3633,34.2877,34.3633,26915.0
2015-09-16 15:00:00,40.89,40.89,40.83,40.84,66009.0,34.3633,34.3633,34.3129,34.3213,66009.0
2015-09-16 15:05:00,40.84,40.85,40.82,40.83,16581.0,34.3213,34.3297,34.3045,34.3129,16581.0
2015-09-16 15:10:00,40.83,40.89,40.82,40.88,23717.0,34.3129,34.3633,34.3045,34.3549,23717.0
2015-09-16 15:15:00,40.88,40.91,40.87,40.9,33990.0,34.3549,34.3802,34.3465,34.3718,33990.0
2015-09-16 15:20:00,40.9,40.96,40.87,40.93,50459.0,34.3718,34.4222,34.3465,34.397,50459.0
2015-09-16 15:25:00,40.94,40.96,40.92,40.96,13467.0,34.4054,34.4222,34.3886,34.4222,13467.0
2015-09-16 15:30:00,40.96,40.97,40.94,40.96,27965.0,34.4222,34.4306,34.4054,34.4222,27965.0
2015-09-16 15:35:00,40.97,40.99,40.96,40.98,45296.0,34.4306,34.4474,34.4222,34.439,45296.0
2015-09-16 15:40:00,40.98,40.99,40.94,40.96,43778.0,34.439,34.4474,34.4054,34.4222,43778.0
2015-09-16 15:45:00,40.95,40.95,40.91,40.95,41147.0,34.4138,34.4138,34.3802,34.4138,41147.0
2015-09-16 15:50:00,40.95,40.99,40.94,40.99,83259.0,34.4138,34.4474,34.4054,34.4474,83259.0
2015-09-16 15:55:00,40.99,41.0,40.94,40.95,153294.0,34.4474,34.4558,34.4054,34.4138,153294.0
2015-09-17 09:30:00,40.85,40.98,40.55,40.94,14034.0,34.3297,34.439,34.0776,34.4054,14034.0
2015-09-17 09:35:00,40.92,40.94,40.87,40.93,7289.0,34.3886,34.4054,34.3465,34.397,7289.0
2015-09-17 09:40:00,40.93,40.94,40.93,40.93,800.0,34.397,34.4054,34.397,34.397,800.0
2015-09-17 09:45:00,40.92,40.92,40.83,40.86,19637.0,34.3886,34.3886,34.3129,34.3381,19637.0
2015-09-17 09:50:00,40.87,40.92,40.87,40.9,17044.0,34.3465,34.3886,34.3465,34.3718,17044.0
2015-09-17 09:55:00,40.89,40.9,40.88,40.88,34807.0,34.3633,34.3718,34.3549,34.3549,34807.0
2015-09-17 10:00:00,40.88,40.9,40.86,40.9,14443.0,34.3549,34.3718,34.3381,34.3718,14443.0
2015-09-17 10:05:00,40.9,40.9,40.89,40.9,4480.0,34.3718,34.3718,34.3633,34.3718,4480.0
2015-09-17 10:10:00,40.9,40.92,40.88,40.88,16190.0,34.3718,34.3886,34.3549,34.3549,16190.0
2015-09-17 10:15:00,40.88,40.9,40.88,40.9,8575.0,34.3549,34.3718,34.3549,34.3718,8575.0
2015-09-17 10:20:00,40.89,40.91,40.88,40.88,36749.0,34.3633,34.3802,34.3549,34.3549,36749.0
2015-09-17 10:25:00,40.88,40.89,40.81,40.81,14347.0,34.3549,34.3633,34.2961,34.2961,14347.0
2015-09-17 10:30:00,40.81,40.86,40.81,40.85,11349.0,34.2961,34.3381,34.2961,34.3297,11349.0
2015-09-17 10:35:00,40.86,40.89,40.85,40.89,5666.0,34.3381,34.3633,34.3297,34.3633,5666.0
2015-09-17 10:40:00,40.88,40.91,40.88,40.89,12860.0,34.3549,34.3802,34.3549,34.3633,12860.0
2015-09-17 10:45:00,40.89,40.9,40.89,40.89,7502.0,34.3633,34.3718,34.3633,34.3633,7502.0
2015-09-17 10:50:00,40.9,40.97,40.89,40.97,3829.0,34.3718,34.4306,34.3633,34.4306,3829.0
2015-09-17 10:55:00,40.97,40.97,40.95,40.95,7262.0,34.4306,34.4306,34.4138,34.4138,7262.0
2015-09-17 11:00:00,40.95,40.96,40.91,40.94,9959.0,34.4138,34.4222,34.3802,34.4054,9959.0
2015-09-17 11:05:00,40.94,40.95,40.94,40.95,2000.0,34.4054,34.4138,34.4054,34.4138,2000.0
2015-09-17 11:10:00,40.95,40.98,40.95,40.97,14469.0,34.4138,34.439,34.4138,34.4306,14469.0
2015-09-17 11:15:00,40.98,41.0,40.94,40.97,17684.0,34.439,34.4558,34.4054,34.4306,17684.0
2015-09-17 11:20:00,40.98,41.01,40.97,40.98,9323.0,34.439,34.4642,34.4306,34.439,9323.0
2015-09-17 11:25:00,40.99,41.0,40.95,40.99,28698.0,34.4474,34.4558,34.4138,34.4474,28698.0
2015-09-17 11:30:00,40.98,40.98,40.94,40.94,7863.0,34.439,34.439,34.4054,34.4054,7863.0
2015-09-17 11:35:00,40.94,40.94,40.9,40.9,6410.0,34.4054,34.4054,34.3718,34.3718,6410.0
2015-09-17 11:40:00,40.89,40.9,40.89,40.89,22358.0,34.3633,34.3718,34.3633,34.3633,22358.0
2015-09-17 11:45:00,40.9,40.9,40.88,40.89,8796.0,34.3718,34.3718,34.3549,34.3633,8796.0
2015-09-17 11:50:00,40.88,40.88,40.83,40.83,19510.0,34.3549,34.3549,34.3129,34.3129,19510.0
2015-09-17 11:55:00,40.83,40.83,40.82,40.82,3046.0,34.3129,34.3129,34.3045,34.3045,3046.0
2015-09-17 12:00:00,40.82,40.83,40.76,40.77,8068.0,34.3045,34.3129,34.2541,34.2625,8068.0
2015-09-17 12:05:00,40.77,40.83,40.77,40.81,5097.0,34.2625,34.3129,34.2625,34.2961,5097.0
2015-09-17 12:10:00,40.8,40.83,40.79,40.83,2844.0,34.2877,34.3129,34.2793,34.3129,2844.0
2015-09-17 12:15:00,40.83,40.88,40.83,40.84,7623.0,34.3129,34.3549,34.3129,34.3213,7623.0
2015-09-17 12:20:00,40.84,40.88,40.83,40.88,6832.0,34.3213,34.3549,34.3129,34.3549,6832.0
2015-09-17 12:25:00,40.89,40.93,40.88,40.93,6001.0,34.3633,34.397,34.3549,34.397,6001.0
2015-09-17 12:30:00,40.92,40.95,40.91,40.91,7384.0,34.3886,34.4138,34.3802,34.3802,7384.0
2015-09-17 12:35:00,40.91,40.91,40.87,40.87,4700.0,34.3802,34.3802,34.3465,34.3465,4700.0
2015-09-17 12:40:00,40.88,40.88,40.86,40.88,4330.0,34.3549,34.3549,34.3381,34.3549,4330.0
2015-09-17 12:45:00,40.87,40.88,40.86,40.88,5425.0,34.3465,34.3549,34.3381,34.3549,5425.0
2015-09-17 12:50:00,40.88,40.9,40.87,40.88,2500.0,34.3549,34.3718,34.3465,34.3549,2500.0
2015-09-17 12:55:00,40.88,40.95,40.87,40.93,8653.0,34.3549,34.4138,34.3465,34.397,8653.0
2015-09-17 13:00:00,40.93,40.93,40.89,40.9,4217.0,34.397,34.397,34.3633,34.3718,4217.0
2015-09-17 13:05:00,40.9,40.94,40.89,40.89,13822.0,34.3718,34.4054,34.3633,34.3633,13822.0
2015-09-17 13:10:00,40.89,40.9,40.87,40.89,3992.0,34.3633,34.3718,34.3465,34.3633,3992.0
2015-09-17 13:15:00,40.9,40.94,40.9,40.94,5756.0,34.3718,34.4054,34.3718,34.4054,5756.0
2015-09-17 13:20:00,40.95,40.97,40.93,40.93,8130.0,34.4138,34.4306,34.397,34.397,8130.0
2015-09-17 13:25:00,40.93,40.98,40.93,40.95,4500.0,34.397,34.439,34.397,34.4138,4500.0
2015-09-17 13:30:00,40.95,40.98,40.95,40.98,4300.0,34.4138,34.439,34.4138,34.439,4300.0
2015-09-17 13:35:00,40.99,40.99,40.93,40.95,6335.0,34.4474,34.4474,34.397,34.4138,6335.0
2015-09-17 13:40:00,40.96,40.98,40.95,40.95,10214.0,34.4222,34.439,34.4138,34.4138,10214.0
2015-09-17 13:45:00,40.95,40.99,40.95,40.98,9067.0,34.4138,34.4474,34.4138,34.439,9067.0
2015-09-17 13:50:00,40.98,41.04,40.97,41.03,6611.0,34.439,34.4894,34.4306,34.481,6611.0
2015-09-17 13:55:00,41.04,41.04,40.93,40.98,12034.0,34.4894,34.4894,34.397,34.439,12034.0
2015-09-17 14:00:00,41.0,41.14,40.73,40.83,26129.0,34.4558,34.5734,34.2289,34.3129,26129.0
2015-09-17 14:05:00,40.86,40.97,40.86,40.97,24334.0,34.3381,34.4306,34.3381,34.4306,24334.0
2015-09-17 14:10:00,40.97,41.03,40.96,40.96,30899.0,34.4306,34.481,34.4222,34.4222,30899.0
2015-09-17 14:15:00,40.96,41.02,40.91,40.94,22557.0,34.4222,34.4726,34.3802,34.4054,22557.0
2015-09-17 14:20:00,40.95,40.98,40.89,40.95,10727.0,34.4138,34.439,34.3633,34.4138,10727.0
2015-09-17 14:25:00,40.95,40.97,40.9,40.92,14046.0,34.4138,34.4306,34.3718,34.3886,14046.0
2015-09-17 14:30:00,40.92,41.04,40.92,41.0,13093.0,34.3886,34.4894,34.3886,34.4558,13093.0
2015-09-17 14:35:00,41.01,41.05,40.97,40.99,21809.0,34.4642,34.4978,34.4306,34.4474,21809.0
2015-09-17 14:40:00,40.98,41.1,40.98,41.09,27401.0,34.439,34.5398,34.439,34.5314,27401.0
2015-09-17 14:45:00,41.09,41.24,41.08,41.18,18979.0,34.5314,34.6575,34.523,34.6071,18979.0
2015-09-17 14:50:00,41.17,41.18,41.15,41.17,14628.0,34.5987,34.6071,34.5818,34.5987,14628.0
2015-09-17 14:55:00,41.16,41.16,41.09,41.13,13118.0,34.5903,34.5903,34.5314,34.565,13118.0
2015-09-17 15:00:00,41.14,41.19,41.1,41.14,12653.0,34.5734,34.6155,34.5398,34.5734,12653.0
2015-09-17 15:05:00,41.13,41.13,41.0,41.02,22108.0,34.565,34.565,34.4558,34.4726,22108.0
2015-09-17 15:10:00,41.0,41.04,40.89,40.9,22566.0,34.4558,34.4894,34.3633,34.3718,22566.0
2015-09-17 15:15:00,40.91,40.97,40.87,40.93,20656.0,34.3802,34.4306,34.3465,34.397,20656.0
2015-09-17 15:20:00,40.93,40.93,40.7,40.87,41618.0,34.397,34.397,34.2037,34.3465,41618.0
2015-09-17 15:25:00,40.87,40.9,40.8,40.88,26012.0,34.3465,34.3718,34.2877,34.3549,26012.0
2015-09-17 15:30:00,40.88,40.98,40.84,40.95,27423.0,34.3549,34.439,34.3213,34.4138,27423.0
2015-09-17 15:35:00,40.95,40.95,40.81,40.86,40974.0,34.4138,34.4138,34.2961,34.3381,40974.0
2015-09-17 15:40:00,40.87,40.9,40.79,40.84,49102.0,34.3465,34.3718,34.2793,34.3213,49102.0
2015-09-17 15:45:00,40.83,40.87,40.79,40.84,40153.0,34.3129,34.3465,34.2793,34.3213,40153.0
2015-09-17 15:50:00,40.83,40.84,40.71,40.73,56372.0,34.3129,34.3213,34.2121,34.2289,56372.0
2015-09-17 15:55:00,40.72,40.77,40.66,40.75,159722.0,34.2205,34.2625,34.1701,34.2457,159722.0
2015-09-18 09:30:00,40.43,40.43,40.36,40.41,247702.0,33.9768,33.9768,33.9179,33.96,247702.0
2015-09-18 09:35:00,40.38,40.45,40.32,40.43,17184.0,33.9348,33.9936,33.8843,33.9768,17184.0
2015-09-18 09:40:00,40.44,40.49,40.43,40.45,12400.0,33.9852,34.0272,33.9768,33.9936,12400.0
2015-09-18 09:45:00,40.47,40.67,40.47,40.63,64872.0,34.0104,34.1785,34.0104,34.1448,64872.0
2015-09-18 09:50:00,40.6,40.6,40.56,40.57,5631.0,34.1196,34.1196,34.086,34.0944,5631.0
2015-09-18 09:55:00,40.6,40.68,40.57,40.57,12983.0,34.1196,34.1869,34.0944,34.0944,12983.0
2015-09-18 10:00:00,40.56,40.67,40.48,40.67,56349.0,34.086,34.1785,34.0188,34.1785,56349.0
2015-09-18 10:05:00,40.67,40.75,40.67,40.71,17612.0,34.1785,34.2457,34.1785,34.2121,17612.0
2015-09-18 10:10:00,40.73,40.79,40.71,40.79,10530.0,34.2289,34.2793,34.2121,34.2793,10530.0
2015-09-18 10:15:00,40.77,40.78,40.72,40.77,10905.0,34.2625,34.2709,34.2205,34.2625,10905.0
2015-09-18 10:20:00,40.77,40.79,40.76,40.78,17551.0,34.2625,34.2793,34.2541,34.2709,17551.0
2015-09-18 10:25:00,40.78,41.02,40.78,40.91,79062.0,34.2709,34.4726,34.2709,34.3802,79062.0
2015-09-18 10:30:00,40.91,40.91,40.85,40.87,9480.0,34.3802,34.3802,34.3297,34.3465,9480.0
2015-09-18 10:35:00,40.88,40.88,40.8,40.8,9550.0,34.3549,34.3549,34.2877,34.2877,9550.0
2015-09-18 10:40:00,40.79,40.84,40.76,40.83,14034.0,34.2793,34.3213,34.2541,34.3129,14034.0
2015-09-18 10:45:00,40.83,40.85,40.82,40.85,7403.0,34.3129,34.3297,34.3045,34.3297,7403.0
2015-09-18 10:50:00,40.86,40.87,40.82,40.82,11210.0,34.3381,34.3465,34.3045,34.3045,11210.0
2015-09-18 10:55:00,40.82,40.83,40.78,40.82,6924.0,34.3045,34.3129,34.2709,34.3045,6924.0
2015-09-18 11:00:00,40.82,40.89,40.81,40.87,18020.0,34.3045,34.3633,34.2961,34.3465,18020.0
2015-09-18 11:05:00,40.88,41.08,40.87,40.96,73036.0,34.3549,34.523,34.3465,34.4222,73036.0
2015-09-18 11:10:00,40.95,40.96,40.92,40.95,7140.0,34.4138,34.4222,34.3886,34.4138,7140.0
2015-09-18 11:15:00,40.94,40.95,40.89,40.93,9005.0,34.4054,34.4138,34.3633,34.397,9005.0
2015-09-18 11:20:00,40.93,40.93,40.88,40.9,13189.0,34.397,34.397,34.3549,34.3718,13189.0
2015-09-18 11:25:00,40.91,40.93,40.82,40.85,12619.0,34.3802,34.397,34.3045,34.3297,12619.0
2015-09-18 11:30:00,40.82,40.85,40.82,40.84,5345.0,34.3045,34.3297,34.3045,34.3213,5345.0
2015-09-18 11:35:00,40.85,40.86,40.82,40.86,6518.0,34.3297,34.3381,34.3045,34.3381,6518.0
2015-09-18 11:40:00,40.86,40.9,40.85,40.9,5009.0,34.3381,34.3718,34.3297,34.3718,5009.0
2015-09-18 11:45:00,40.9,40.96,40.9,40.93,10788.0,34.3718,34.4222,34.3718,34.397,10788.0
2015-09-18 11:50:00,40.94,40.95,40.88,40.89,8289.0,34.4054,34.4138,34.3549,34.3633,8289.0
2015-09-18 11:55:00,40.9,40.92,40.89,40.9,6362.0,34.3718,34.3886,34.3633,34.3718,6362.0
2015-09-18 12:00:00,40.9,40.9,40.85,40.85,5508.0,34.3718,34.3718,34.3297,34.3297,5508.0
2015-09-18 12:05:00,40.86,40.88,40.8,40.8,7533.0,34.3381,34.3549,34.2877,34.2877,7533.0
2015-09-18 12:10:00,40.8,40.93,40.75,40.85,68090.0,34.2877,34.397,34.2457,34.3297,68090.0
2015-09-18 12:15:00,40.85,40.87,40.83,40.84,6565.0,34.3297,34.3465,34.3129,34.3213,6565.0
2015-09-18 12:20:00,40.84,40.85,40.76,40.76,7181.0,34.3213,34.3297,34.2541,34.2541,7181.0
2015-09-18 12:25:00,40.76,40.8,40.76,40.8,5594.0,34.2541,34.2877,34.2541,34.2877,5594.0
2015-09-18 12:30:00,40.79,40.82,40.78,40.8,7190.0,34.2793,34.3045,34.2709,34.2877,7190.0
2015-09-18 12:35:00,40.79,40.85,40.79,40.84,8848.0,34.2793,34.3297,34.2793,34.3213,8848.0
2015-09-18 12:40:00,40.83,40.84,40.77,40.78,9156.0,34.3129,34.3213,34.2625,34.2709,9156.0
2015-09-18 12:45:00,40.78,40.85,40.78,40.82,9127.0,34.2709,34.3297,34.2709,34.3045,9127.0
2015-09-18 12:50:00,40.82,40.85,40.82,40.82,5310.0,34.3045,34.3297,34.3045,34.3045,5310.0
2015-09-18 12:55:00,40.81,40.83,40.81,40.83,6213.0,34.2961,34.3129,34.2961,34.3129,6213.0
2015-09-18 13:00:00,40.82,40.87,40.79,40.86,9250.0,34.3045,34.3465,34.2793,34.3381,9250.0
2015-09-18 13:05:00,40.85,40.85,40.83,40.84,4000.0,34.3297,34.3297,34.3129,34.3213,4000.0
2015-09-18 13:10:00,40.83,40.87,40.82,40.82,7444.0,34.3129,34.3465,34.3045,34.3045,7444.0
2015-09-18 13:15:00,40.82,40.85,40.79,40.83,5093.0,34.3045,34.3297,34.2793,34.3129,5093.0
2015-09-18 13:20:00,40.83,40.83,40.77,40.77,14988.0,34.3129,34.3129,34.2625,34.2625,14988.0
2015-09-18 13:25:00,40.77,40.82,40.75,40.8,6300.0,34.2625,34.3045,34.2457,34.2877,6300.0
2015-09-18 13:30:00,40.81,40.83,40.79,40.82,6000.0,34.2961,34.3129,34.2793,34.3045,6000.0
2015-09-18 13:35:00,40.81,40.82,40.74,40.76,17590.0,34.2961,34.3045,34.2373,34.2541,17590.0
2015-09-18 13:40:00,40.76,40.77,40.75,40.75,6955.0,34.2541,34.2625,34.2457,34.2457,6955.0
2015-09-18 13:45:00,40.75,40.77,40.74,40.75,9989.0,34.2457,34.2625,34.2373,34.2457,9989.0
2015-09-18 13:50:00,40.74,40.76,40.71,40.72,7807.0,34.2373,34.2541,34.2121,34.2205,7807.0
2015-09-18 13:55:00,40.73,40.73,40.66,40.68,8131.0,34.2289,34.2289,34.1701,34.1869,8131.0
2015-09-18 14:00:00,40.68,40.72,40.66,40.72,5900.0,34.1869,34.2205,34.1701,34.2205,5900.0
2015-09-18 14:05:00,40.7,40.75,40.69,40.7,8325.0,34.2037,34.2457,34.1953,34.2037,8325.0
2015-09-18 14:10:00,40.69,40.74,40.67,40.73,5557.0,34.1953,34.2373,34.1785,34.2289,5557.0
2015-09-18 14:15:00,40.72,40.77,40.72,40.72,9069.0,34.2205,34.2625,34.2205,34.2205,9069.0
2015-09-18 14:20:00,40.73,40.77,40.71,40.77,8352.0,34.2289,34.2625,34.2121,34.2625,8352.0
2015-09-18 14:25:00,40.77,40.77,40.74,40.75,7323.0,34.2625,34.2625,34.2373,34.2457,7323.0
2015-09-18 14:30:00,40.74,40.74,40.71,40.73,6659.0,34.2373,34.2373,34.2121,34.2289,6659.0
2015-09-18 14:35:00,40.73,40.73,40.67,40.72,13918.0,34.2289,34.2289,34.1785,34.2205,13918.0
2015-09-18 14:40:00,40.72,40.79,40.72,40.73,50769.0,34.2205,34.2793,34.2205,34.2289,50769.0
2015-09-18 14:45:00,40.74,40.75,40.69,40.7,51133.0,34.2373,34.2457,34.1953,34.2037,51133.0
2015-09-18 14:50:00,40.7,40.7,40.64,40.66,16019.0,34.2037,34.2037,34.1533,34.1701,16019.0
2015-09-18 14:55:00,40.65,40.73,40.65,40.7,22637.0,34.1617,34.2289,34.1617,34.2037,22637.0
2015-09-18 15:00:00,40.7,40.74,40.67,40.67,20604.0,34.2037,34.2373,34.1785,34.1785,20604.0
2015-09-18 15:05:00,40.67,40.7,40.66,40.66,23505.0,34.1785,34.2037,34.1701,34.1701,23505.0
2015-09-18 15:10:00,40.67,40.73,40.67,40.7,15580.0,34.1785,34.2289,34.1785,34.2037,15580.0
2015-09-18 15:15:00,40.7,40.7,40.66,40.67,20161.0,34.2037,34.2037,34.1701,34.1785,20161.0
2015-09-18 15:20:00,40.67,40.7,40.65,40.69,41926.0,34.1785,34.2037,34.1617,34.1953,41926.0
2015-09-18 15:25:00,40.68,40.69,40.65,40.67,24349.0,34.1869,34.1953,34.1617,34.1785,24349.0
2015-09-18 15:30:00,40.66,40.69,40.64,40.66,33985.0,34.1701,34.1953,34.1533,34.1701,33985.0
2015-09-18 15:35:00,40.65,40.66,40.63,40.65,46757.0,34.1617,34.1701,34.1448,34.1617,46757.0
2015-09-18 15:40:00,40.65,40.67,40.6,40.63,144291.0,34.1617,34.1785,34.1196,34.1448,144291.0
2015-09-18 15:45:00,40.62,40.67,40.61,40.63,155675.0,34.1364,34.1785,34.128,34.1448,155675.0
2015-09-18 15:50:00,40.64,40.71,40.61,40.68,70807.0,34.1533,34.2121,34.128,34.1869,70807.0
2015-09-18 15:55:00,40.68,40.7,40.64,40.69,122154.0,34.1869,34.2037,34.1533,34.1953,122154.0
2015-09-21 09:30:00,40.83,40.99,40.78,40.82,15225.0,34.3129,34.4474,34.2709,34.3045,15225.0
2015-09-21 09:35:00,40.82,40.93,40.79,40.87,11067.0,34.3045,34.397,34.2793,34.3465,11067.0
2015-09-21 09:40:00,40.88,40.9,40.86,40.89,4986.0,34.3549,34.3718,34.3381,34.3633,4986.0
2015-09-21 09:45:00,40.88,41.0,40.88,40.99,11141.0,34.3549,34.4558,34.3549,34.4474,11141.0
2015-09-21 09:50:00,40.97,40.97,40.92,40.92,5880.0,34.4306,34.4306,34.3886,34.3886,5880.0
2015-09-21 09:55:00,40.91,40.91,40.87,40.88,4128.0,34.3802,34.3802,34.3465,34.3549,4128.0
2015-09-21 10:00:00,40.87,40.89,40.85,40.89,6312.0,34.3465,34.3633,34.3297,34.3633,6312.0
2015-09-21 10:05:00,40.88,40.95,40.88,40.94,5666.0,34.3549,34.4138,34.3549,34.4054,5666.0
2015-09-21 10:10:00,40.95,40.95,40.93,40.94,5886.0,34.4138,34.4138,34.397,34.4054,5886.0
2015-09-21 10:15:00,40.92,40.95,40.88,40.95,4916.0,34.3886,34.4138,34.3549,34.4138,4916.0
2015-09-21 10:20:00,40.95,40.97,40.91,40.93,5719.0,34.4138,34.4306,34.3802,34.397,5719.0
2015-09-21 10:25:00,40.94,40.98,40.91,40.96,10447.0,34.4054,34.439,34.3802,34.4222,10447.0
2015-09-21 10:30:00,40.96,41.03,40.96,41.03,3103.0,34.4222,34.481,34.4222,34.481,3103.0
2015-09-21 10:35:00,41.03,41.09,41.02,41.06,10662.0,34.481,34.5314,34.4726,34.5062,10662.0
2015-09-21 10:40:00,41.06,41.06,41.03,41.03,6823.0,34.5062,34.5062,34.481,34.481,6823.0
2015-09-21 10:45:00,41.03,41.03,40.96,40.96,14600.0,34.481,34.481,34.4222,34.4222,14600.0
2015-09-21 10:50:00,40.98,41.05,40.98,41.01,19125.0,34.439,34.4978,34.439,34.4642,19125.0
2015-09-21 10:55:00,41.02,41.02,40.98,41.02,6249.0,34.4726,34.4726,34.439,34.4726,6249.0
2015-09-21 11:00:00,41.0,41.02,40.99,40.99,13970.0,34.4558,34.4726,34.4474,34.4474,13970.0
2015-09-21 11:05:00,40.99,41.02,40.99,41.0,4950.0,34.4474,34.4726,34.4474,34.4558,4950.0
2015-09-21 11:10:00,40.99,41.02,40.98,41.01,7027.0,34.4474,34.4726,34.439,34.4642,7027.0
2015-09-21 11:15:00,41.02,41.05,40.99,41.05,6600.0,34.4726,34.4978,34.4474,34.4978,6600.0
2015-09-21 11:20:00,41.06,41.06,41.0,41.02,5668.0,34.5062,34.5062,34.4558,34.4726,5668.0
2015-09-21 11:25:00,41.02,41.02,41.0,41.02,3489.0,34.4726,34.4726,34.4558,34.4726,3489.0
2015-09-21 11:30:00,41.02,41.03,40.92,40.94,12139.0,34.4726,34.481,34.3886,34.4054,12139.0
2015-09-21 11:35:00,40.94,40.95,40.92,40.92,10252.0,34.4054,34.4138,34.3886,34.3886,10252.0
2015-09-21 11:40:00,40.92,40.94,40.91,40.94,5996.0,34.3886,34.4054,34.3802,34.4054,5996.0
2015-09-21 11:45:00,40.93,40.94,40.89,40.89,4798.0,34.397,34.4054,34.3633,34.3633,4798.0
2015-09-21 11:50:00,40.9,40.91,40.88,40.9,12700.0,34.3718,34.3802,34.3549,34.3718,12700.0
2015-09-21 11:55:00,40.9,40.91,40.88,40.91,3600.0,34.3718,34.3802,34.3549,34.3802,3600.0
2015-09-21 12:00:00,40.91,40.92,40.84,40.85,13152.0,34.3802,34.3886,34.3213,34.3297,13152.0
2015-09-21 12:05:00,40.85,40.87,40.84,40.86,17835.0,34.3297,34.3465,34.3213,34.3381,17835.0
2015-09-21 12:10:00,40.87,40.9,40.86,40.9,3300.0,34.3465,34.3718,34.3381,34.3718,3300.0
2015-09-21 12:15:00,40.9,40.92,40.9,40.91,4724.0,34.3718,34.3886,34.3718,34.3802,4724.0
2015-09-21 12:20:00,40.92,40.95,40.9,40.94,6851.0,34.3886,34.4138,34.3718,34.4054,6851.0
2015-09-21 12:25:00,40.95,40.96,40.93,40.95,5804.0,34.4138,34.4222,34.397,34.4138,5804.0
2015-09-21 12:30:00,40.94,40.94,40.9,40.91,3126.0,34.4054,34.4054,34.3718,34.3802,3126.0
2015-09-21 12:35:00,40.91,40.93,40.91,40.93,3303.0,34.3802,34.397,34.3802,34.397,3303.0
2015-09-21 12:40:00,40.93,40.96,40.92,40.96,8070.0,34.397,34.4222,34.3886,34.4222,8070.0
2015-09-21 12:45:00,40.96,40.96,40.92,40.92,6192.0,34.4222,34.4222,34.3886,34.3886,6192.0
2015-09-21 12:50:00,40.91,40.91,40.83,40.88,43245.0,34.3802,34.3802,34.3129,34.3549,43245.0
2015-09-21 12:55:00,40.88,40.89,40.84,40.88,11198.0,34.3549,34.3633,34.3213,34.3549,11198.0
2015-09-21 13:00:00,40.87,40.89,40.84,40.89,9956.0,34.3465,34.3633,34.3213,34.3633,9956.0
2015-09-21 13:05:00,40.9,40.94,40.9,40.94,4996.0,34.3718,34.4054,34.3718,34.4054,4996.0
2015-09-21 13:10:00,40.93,40.95,40.91,40.95,4129.0,34.397,34.4138,34.3802,34.4138,4129.0
2015-09-21 13:15:00,40.95,40.98,40.94,40.98,5797.0,34.4138,34.439,34.4054,34.439,5797.0
2015-09-21 13:20:00,40.97,41.02,40.97,41.0,4273.0,34.4306,34.4726,34.4306,34.4558,4273.0
2015-09-21 13:25:00,41.0,41.03,40.99,40.99,2186.0,34.4558,34.481,34.4474,34.4474,2186.0
2015-09-21 13:30:00,41.0,41.0,40.93,40.93,7826.0,34.4558,34.4558,34.397,34.397,7826.0
2015-09-21 13:35:00,40.93,41.0,40.93,41.0,8510.0,34.397,34.4558,34.397,34.4558,8510.0
2015-09-21 13:40:00,40.99,41.01,40.97,41.0,4418.0,34.4474,34.4642,34.4306,34.4558,4418.0
2015-09-21 13:45:00,41.0,41.01,40.97,40.97,5292.0,34.4558,34.4642,34.4306,34.4306,5292.0
2015-09-21 13:50:00,40.97,40.98,40.95,40.98,2200.0,34.4306,34.439,34.4138,34.439,2200.0
2015-09-21 13:55:00,40.98,40.98,40.94,40.97,3178.0,34.439,34.439,34.4054,34.4306,3178.0
2015-09-21 14:00:00,40.97,41.0,40.97,40.98,3124.0,34.4306,34.4558,34.4306,34.439,3124.0
2015-09-21 14:05:00,41.0,41.0,40.95,40.99,20242.0,34.4558,34.4558,34.4138,34.4474,20242.0
2015-09-21 14:10:00,40.99,40.99,40.94,40.96,4799.0,34.4474,34.4474,34.4054,34.4222,4799.0
2015-09-21 14:15:00,40.96,41.0,40.95,40.96,6271.0,34.4222,34.4558,34.4138,34.4222,6271.0
2015-09-21 14:20:00,40.96,40.99,40.96,40.97,4035.0,34.4222,34.4474,34.4222,34.4306,4035.0
2015-09-21 14:25:00,40.97,40.98,40.95,40.95,7710.0,34.4306,34.439,34.4138,34.4138,7710.0
2015-09-21 14:30:00,40.96,40.97,40.94,40.97,5235.0,34.4222,34.4306,34.4054,34.4306,5235.0
2015-09-21 14:35:00,40.98,41.0,40.98,41.0,6656.0,34.439,34.4558,34.439,34.4558,6656.0
2015-09-21 14:40:00,40.99,41.0,40.97,40.98,5042.0,34.4474,34.4558,34.4306,34.439,5042.0
2015-09-21 14:45:00,40.97,41.01,40.97,41.01,4478.0,34.4306,34.4642,34.4306,34.4642,4478.0
2015-09-21 14:50:00,41.01,41.04,41.01,41.03,6015.0,34.4642,34.4894,34.4642,34.481,6015.0
2015-09-21 14:55:00,41.04,41.06,41.02,41.02,3795.0,34.4894,34.5062,34.4726,34.4726,3795.0
2015-09-21 15:00:00,41.02,41.04,41.01,41.04,6717.0,34.4726,34.4894,34.4642,34.4894,6717.0
2015-09-21 15:05:00,41.04,41.04,41.01,41.04,8544.0,34.4894,34.4894,34.4642,34.4894,8544.0
2015-09-21 15:10:00,41.03,41.05,41.02,41.03,6392.0,34.481,34.4978,34.4726,34.481,6392.0
2015-09-21 15:15:00,41.03,41.06,41.01,41.04,21577.0,34.481,34.5062,34.4642,34.4894,21577.0
2015-09-21 15:20:00,41.04,41.06,41.02,41.05,24015.0,34.4894,34.5062,34.4726,34.4978,24015.0
2015-09-21 15:25:00,41.05,41.06,41.02,41.06,14237.0,34.4978,34.5062,34.4726,34.5062,14237.0
2015-09-21 15:30:00,41.06,41.08,40.99,40.99,29232.0,34.5062,34.523,34.4474,34.4474,29232.0
2015-09-21 15:35:00,40.99,41.02,40.97,41.01,48740.0,34.4474,34.4726,34.4306,34.4642,48740.0
2015-09-21 15:40:00,41.0,41.02,40.99,41.01,15480.0,34.4558,34.4726,34.4474,34.4642,15480.0
2015-09-21 15:45:00,41.0,41.04,40.99,41.01,24782.0,34.4558,34.4894,34.4474,34.4642,24782.0
2015-09-21 15:50:00,41.01,41.01,40.96,40.97,44130.0,34.4642,34.4642,34.4222,34.4306,44130.0
2015-09-21 15:55:00,40.98,41.06,40.97,41.05,110332.0,34.439,34.5062,34.4306,34.4978,110332.0
2015-09-22 09:30:00,40.57,40.81,40.25,40.77,22337.0,34.0944,34.2961,33.8255,34.2625,22337.0
2015-09-22 09:35:00,40.76,40.76,40.7,40.75,11000.0,34.2541,34.2541,34.2037,34.2457,11000.0
2015-09-22 09:40:00,40.75,40.76,40.71,40.74,9424.0,34.2457,34.2541,34.2121,34.2373,9424.0
2015-09-22 09:45:00,40.73,40.73,40.68,40.68,4211.0,34.2289,34.2289,34.1869,34.1869,4211.0
2015-09-22 09:50:00,40.68,40.69,40.63,40.66,6417.0,34.1869,34.1953,34.1448,34.1701,6417.0
2015-09-22 09:55:00,40.66,40.73,40.66,40.7,8150.0,34.1701,34.2289,34.1701,34.2037,8150.0
2015-09-22 10:00:00,40.69,40.72,40.68,40.69,6405.0,34.1953,34.2205,34.1869,34.1953,6405.0
2015-09-22 10:05:00,40.7,40.7,40.59,40.61,7000.0,34.2037,34.2037,34.1112,34.128,7000.0
2015-09-22 10:10:00,40.6,40.62,40.58,40.6,7632.0,34.1196,34.1364,34.1028,34.1196,7632.0
2015-09-22 10:15:00,40.59,40.6,40.57,40.58,10179.0,34.1112,34.1196,34.0944,34.1028,10179.0
2015-09-22 10:20:00,40.57,40.57,40.53,40.55,6038.0,34.0944,34.0944,34.0608,34.0776,6038.0
2015-09-22 10:25:00,40.55,40.58,40.53,40.55,8658.0,34.0776,34.1028,34.0608,34.0776,8658.0
2015-09-22 10:30:00,40.54,40.54,40.49,40.49,7150.0,34.0692,34.0692,34.0272,34.0272,7150.0
2015-09-22 10:35:00,40.49,40.49,40.46,40.48,9445.0,34.0272,34.0272,34.002,34.0188,9445.0
2015-09-22 10:40:00,40.48,40.48,40.44,40.46,9789.0,34.0188,34.0188,33.9852,34.002,9789.0
2015-09-22 10:45:00,40.46,40.46,40.42,40.42,2500.0,34.002,34.002,33.9684,33.9684,2500.0
2015-09-22 10:50:00,40.42,40.45,40.41,40.45,8204.0,33.9684,33.9936,33.96,33.9936,8204.0
2015-09-22 10:55:00,40.45,40.46,40.41,40.43,7025.0,33.9936,34.002,33.96,33.9768,7025.0
2015-09-22 11:00:00,40.43,40.46,40.43,40.45,7114.0,33.9768,34.002,33.9768,33.9936,7114.0
2015-09-22 11:05:00,40.45,40.46,40.41,40.41,8589.0,33.9936,34.002,33.96,33.96,8589.0
2015-09-22 11:10:00,40.41,40.46,40.41,40.43,9196.0,33.96,34.002,33.96,33.9768,9196.0
2015-09-22 11:15:00,40.44,40.45,40.41,40.44,8738.0,33.9852,33.9936,33.96,33.9852,8738.0
2015-09-22 11:20:00,40.43,40.43,40.4,40.4,4600.0,33.9768,33.9768,33.9516,33.9516,4600.0
2015-09-22 11:25:00,40.4,40.42,40.39,40.4,9233.0,33.9516,33.9684,33.9432,33.9516,9233.0
2015-09-22 11:30:00,40.39,40.45,40.39,40.42,5762.0,33.9432,33.9936,33.9432,33.9684,5762.0
2015-09-22 11:35:00,40.42,40.43,40.4,40.4,3998.0,33.9684,33.9768,33.9516,33.9516,3998.0
2015-09-22 11:40:00,40.4,40.41,40.38,40.39,7589.0,33.9516,33.96,33.9348,33.9432,7589.0
2015-09-22 11:45:00,40.39,40.42,40.38,40.41,8273.0,33.9432,33.9684,33.9348,33.96,8273.0
2015-09-22 11:50:00,40.41,40.43,40.41,40.43,5000.0,33.96,33.9768,33.96,33.9768,5000.0
2015-09-22 11:55:00,40.44,40.44,40.42,40.42,5102.0,33.9852,33.9852,33.9684,33.9684,5102.0
2015-09-22 12:00:00,40.42,40.42,40.38,40.4,6600.0,33.9684,33.9684,33.9348,33.9516,6600.0
2015-09-22 12:05:00,40.41,40.5,40.41,40.5,7757.0,33.96,34.0356,33.96,34.0356,7757.0
2015-09-22 12:10:00,40.5,40.51,40.49,40.49,4900.0,34.0356,34.044,34.0272,34.0272,4900.0
2015-09-22 12:15:00,40.49,40.51,40.46,40.51,10163.0,34.0272,34.044,34.002,34.044,10163.0
2015-09-22 12:20:00,40.51,40.53,40.5,40.51,4647.0,34.044,34.0608,34.0356,34.044,4647.0
2015-09-22 12:25:00,40.51,40.51,40.46,40.46,5216.0,34.044,34.044,34.002,34.002,5216.0
2015-09-22 12:30:00,40.47,40.47,40.45,40.45,4100.0,34.0104,34.0104,33.9936,33.9936,4100.0
2015-09-22 12:35:00,40.44,40.45,40.43,40.45,5300.0,33.9852,33.9936,33.9768,33.9936,5300.0
2015-09-22 12:40:00,40.45,40.48,40.45,40.48,5987.0,33.9936,34.0188,33.9936,34.0188,5987.0
2015-09-22 12:45:00,40.48,40.48,40.42,40.42,6988.0,34.0188,34.0188,33.9684,33.9684,6988.0
2015-09-22 12:50:00,40.43,40.44,40.41,40.41,9833.0,33.9768,33.9852,33.96,33.96,9833.0
2015-09-22 12:55:00,40.41,40.42,40.41,40.42,5200.0,33.96,33.9684,33.96,33.9684,5200.0
2015-09-22 13:00:00,40.41,40.49,40.4,40.48,7774.0,33.96,34.0272,33.9516,34.0188,7774.0
2015-09-22 13:05:00,40.49,40.5,40.45,40.45,8336.0,34.0272,34.0356,33.9936,33.9936,8336.0
2015-09-22 13:10:00,40.46,40.49,40.46,40.46,10961.0,34.002,34.0272,34.002,34.002,10961.0
2015-09-22 13:15:00,40.47,40.47,40.45,40.46,7402.0,34.0104,34.0104,33.9936,34.002,7402.0
2015-09-22 13:20:00,40.45,40.45,40.41,40.43,5158.0,33.9936,33.9936,33.96,33.9768,5158.0
2015-09-22 13:25:00,40.43,40.43,40.38,40.39,6304.0,33.9768,33.9768,33.9348,33.9432,6304.0
2015-09-22 13:30:00,40.39,40.42,40.39,40.42,7437.0,33.9432,33.9684,33.9432,33.9684,7437.0
2015-09-22 13:35:00,40.41,40.43,40.41,40.42,4400.0,33.96,33.9768,33.96,33.9684,4400.0
2015-09-22 13:40:00,40.42,40.48,40.42,40.48,9435.0,33.9684,34.0188,33.9684,34.0188,9435.0
2015-09-22 13:45:00,40.48,40.49,40.46,40.48,6212.0,34.0188,34.0272,34.002,34.0188,6212.0
2015-09-22 13:50:00,40.47,40.47,40.45,40.46,9114.0,34.0104,34.0104,33.9936,34.002,9114.0
2015-09-22 13:55:00,40.46,40.48,40.46,40.47,5393.0,34.002,34.0188,34.002,34.0104,5393.0
2015-09-22 14:00:00,40.47,40.5,40.44,40.5,12041.0,34.0104,34.0356,33.9852,34.0356,12041.0
2015-09-22 14:05:00,40.5,40.51,40.47,40.47,6870.0,34.0356,34.044,34.0104,34.0104,6870.0
2015-09-22 14:10:00,40.47,40.48,40.45,40.48,8545.0,34.0104,34.0188,33.9936,34.0188,8545.0
2015-09-22 14:15:00,40.48,40.51,40.47,40.51,4002.0,34.0188,34.044,34.0104,34.044,4002.0
2015-09-22 14:20:00,40.51,40.52,40.48,40.48,9315.0,34.044,34.0524,34.0188,34.0188,9315.0
2015-09-22 14:25:00,40.48,40.53,40.48,40.52,8912.0,34.0188,34.0608,34.0188,34.0524,8912.0
2015-09-22 14:30:00,40.53,40.56,40.52,40.55,10985.0,34.0608,34.086,34.0524,34.0776,10985.0
2015-09-22 14:35:00,40.54,40.56,40.53,40.56,14334.0,34.0692,34.086,34.0608,34.086,14334.0
2015-09-22 14:40:00,40.55,40.57,40.53,40.54,10483.0,34.0776,34.0944,34.0608,34.0692,10483.0
2015-09-22 14:45:00,40.54,40.55,40.48,40.48,9176.0,34.0692,34.0776,34.0188,34.0188,9176.0
2015-09-22 14:50:00,40.48,40.51,40.48,40.51,11089.0,34.0188,34.044,34.0188,34.044,11089.0
2015-09-22 14:55:00,40.5,40.54,40.49,40.54,18027.0,34.0356,34.0692,34.0272,34.0692,18027.0
2015-09-22 15:00:00,40.55,40.55,40.52,40.53,9560.0,34.0776,34.0776,34.0524,34.0608,9560.0
2015-09-22 15:05:00,40.53,40.55,40.49,40.5,15753.0,34.0608,34.0776,34.0272,34.0356,15753.0
2015-09-22 15:10:00,40.49,40.5,40.47,40.5,12869.0,34.0272,34.0356,34.0104,34.0356,12869.0
2015-09-22 15:15:00,40.5,40.51,40.48,40.49,10252.0,34.0356,34.044,34.0188,34.0272,10252.0
2015-09-22 15:20:00,40.49,40.51,40.47,40.48,11627.0,34.0272,34.044,34.0104,34.0188,11627.0
2015-09-22 15:25:00,40.49,40.55,40.49,40.55,23907.0,34.0272,34.0776,34.0272,34.0776,23907.0
2015-09-22 15:30:00,40.55,40.62,40.55,40.62,32384.0,34.0776,34.1364,34.0776,34.1364,32384.0
2015-09-22 15:35:00,40.63,40.65,40.61,40.65,29164.0,34.1448,34.1617,34.128,34.1617,29164.0
2015-09-22 15:40:00,40.65,40.66,40.6,40.61,14384.0,34.1617,34.1701,34.1196,34.128,14384.0
2015-09-22 15:45:00,40.61,40.62,40.56,40.58,26499.0,34.128,34.1364,34.086,34.1028,26499.0
2015-09-22 15:50:00,40.58,40.58,40.55,40.57,27048.0,34.1028,34.1028,34.0776,34.0944,27048.0
2015-09-22 15:55:00,40.57,40.68,40.55,40.67,230374.0,34.0944,34.1869,34.0776,34.1785,230374.0
2015-09-23 09:30:00,40.66,40.68,40.59,40.68,12767.0,34.1701,34.1869,34.1112,34.1869,12767.0
2015-09-23 09:35:00,40.68,40.74,40.58,40.63,12305.0,34.1869,34.2373,34.1028,34.1448,12305.0
2015-09-23 09:40:00,40.63,40.67,40.61,40.65,303986.0,34.1448,34.1785,34.128,34.1617,303986.0
2015-09-23 09:45:00,40.64,40.64,40.58,40.62,11482.0,34.1533,34.1533,34.1028,34.1364,11482.0
2015-09-23 09:50:00,40.61,40.67,40.61,40.65,7930.0,34.128,34.1785,34.128,34.1617,7930.0
2015-09-23 09:55:00,40.66,40.74,40.66,40.71,12965.0,34.1701,34.2373,34.1701,34.2121,12965.0
2015-09-23 10:00:00,40.69,40.7,40.62,40.67,10100.0,34.1953,34.2037,34.1364,34.1785,10100.0
2015-09-23 10:05:00,40.66,40.67,40.61,40.61,10967.0,34.1701,34.1785,34.128,34.128,10967.0
2015-09-23 10:10:00,40.61,40.63,40.6,40.6,5200.0,34.128,34.1448,34.1196,34.1196,5200.0
2015-09-23 10:15:00,40.61,40.64,40.59,40.63,12123.0,34.128,34.1533,34.1112,34.1448,12123.0
2015-09-23 10:20:00,40.63,40.64,40.59,40.6,8694.0,34.1448,34.1533,34.1112,34.1196,8694.0
2015-09-23 10:25:00,40.6,40.64,40.59,40.63,8200.0,34.1196,34.1533,34.1112,34.1448,8200.0
2015-09-23 10:30:00,40.63,40.63,40.6,40.61,7751.0,34.1448,34.1448,34.1196,34.128,7751.0
2015-09-23 10:35:00,40.62,40.65,40.58,40.58,8011.0,34.1364,34.1617,34.1028,34.1028,8011.0
2015-09-23 10:40:00,40.57,40.57,40.53,40.53,6647.0,34.0944,34.0944,34.0608,34.0608,6647.0
2015-09-23 10:45:00,40.54,40.54,40.52,40.53,9772.0,34.0692,34.0692,34.0524,34.0608,9772.0
2015-09-23 10:50:00,40.54,40.64,40.54,40.64,10194.0,34.0692,34.1533,34.0692,34.1533,10194.0
2015-09-23 10:55:00,40.63,40.64,40.6,40.61,8283.0,34.1448,34.1533,34.1196,34.128,8283.0
2015-09-23 11:00:00,40.62,40.67,40.62,40.66,12167.0,34.1364,34.1785,34.1364,34.1701,12167.0
2015-09-23 11:05:00,40.65,40.66,40.6,40.62,12255.0,34.1617,34.1701,34.1196,34.1364,12255.0
2015-09-23 11:10:00,40.63,40.64,40.54,40.54,15937.0,34.1448,34.1533,34.0692,34.0692,15937.0
2015-09-23 11:15:00,40.54,40.55,40.51,40.54,6312.0,34.0692,34.0776,34.044,34.0692,6312.0
2015-09-23 11:20:00,40.54,40.55,40.52,40.55,6674.0,34.0692,34.0776,34.0524,34.0776,6674.0
2015-09-23 11:25:00,40.54,40.57,40.54,40.56,13634.0,34.0692,34.0944,34.0692,34.086,13634.0
2015-09-23 11:30:00,40.56,40.57,40.54,40.57,14422.0,34.086,34.0944,34.0692,34.0944,14422.0
2015-09-23 11:35:00,40.57,40.59,40.55,40.59,10510.0,34.0944,34.1112,34.0776,34.1112,10510.0
2015-09-23 11:40:00,40.59,40.61,40.53,40.55,10067.0,34.1112,34.128,34.0608,34.0776,10067.0
2015-09-23 11:45:00,40.54,40.58,40.53,40.57,13948.0,34.0692,34.1028,34.0608,34.0944,13948.0
2015-09-23 11:50:00,40.57,40.57,40.53,40.54,6820.0,34.0944,34.0944,34.0608,34.0692,6820.0
2015-09-23 11:55:00,40.55,40.61,40.55,40.61,10865.0,34.0776,34.128,34.0776,34.128,10865.0
2015-09-23 12:00:00,40.61,40.61,40.54,40.54,15592.0,34.128,34.128,34.0692,34.0692,15592.0
2015-09-23 12:05:00,40.54,40.59,40.52,40.58,13738.0,34.0692,34.1112,34.0524,34.1028,13738.0
2015-09-23 12:10:00,40.57,40.59,40.54,40.58,6850.0,34.0944,34.1112,34.0692,34.1028,6850.0
2015-09-23 12:15:00,40.57,40.59,40.56,40.58,6099.0,34.0944,34.1112,34.086,34.1028,6099.0
2015-09-23 12:20:00,40.58,40.58,40.53,40.55,5800.0,34.1028,34.1028,34.0608,34.0776,5800.0
2015-09-23 12:25:00,40.54,40.62,40.54,40.62,7964.0,34.0692,34.1364,34.0692,34.1364,7964.0
2015-09-23 12:30:00,40.61,40.62,40.58,40.58,6334.0,34.128,34.1364,34.1028,34.1028,6334.0
2015-09-23 12:35:00,40.59,40.63,40.59,40.63,14949.0,34.1112,34.1448,34.1112,34.1448,14949.0
2015-09-23 12:40:00,40.63,40.66,40.62,40.66,8999.0,34.1448,34.1701,34.1364,34.1701,8999.0
2015-09-23 12:45:00,40.66,40.68,40.64,40.64,7100.0,34.1701,34.1869,34.1533,34.1533,7100.0
2015-09-23 12:50:00,40.64,40.7,40.64,40.68,6153.0,34.1533,34.2037,34.1533,34.1869,6153.0
2015-09-23 12:55:00,40.68,40.7,40.67,40.69,7400.0,34.1869,34.2037,34.1785,34.1953,7400.0
2015-09-23 13:00:00,40.68,40.72,40.67,40.71,4990.0,34.1869,34.2205,34.1785,34.2121,4990.0
2015-09-23 13:05:00,40.72,40.77,40.7,40.73,11000.0,34.2205,34.2625,34.2037,34.2289,11000.0
2015-09-23 13:10:00,40.74,40.75,40.72,40.74,7642.0,34.2373,34.2457,34.2205,34.2373,7642.0
2015-09-23 13:15:00,40.75,40.75,40.71,40.71,7805.0,34.2457,34.2457,34.2121,34.2121,7805.0
2015-09-23 13:20:00,40.71,40.72,40.69,40.7,57122.0,34.2121,34.2205,34.1953,34.2037,57122.0
2015-09-23 13:25:00,40.69,40.69,40.61,40.62,16518.0,34.1953,34.1953,34.128,34.1364,16518.0
2015-09-23 13:30:00,40.63,40.69,40.62,40.69,9187.0,34.1448,34.1953,34.1364,34.1953,9187.0
2015-09-23 13:35:00,40.69,40.69,40.63,40.64,11176.0,34.1953,34.1953,34.1448,34.1533,11176.0
2015-09-23 13:40:00,40.64,40.75,40.64,40.74,12281.0,34.1533,34.2457,34.1533,34.2373,12281.0
2015-09-23 13:45:00,40.75,40.77,40.74,40.75,8182.0,34.2457,34.2625,34.2373,34.2457,8182.0
2015-09-23 13:50:00,40.74,40.74,40.69,40.69,14000.0,34.2373,34.2373,34.1953,34.1953,14000.0
2015-09-23 13:55:00,40.69,40.73,40.69,40.73,14104.0,34.1953,34.2289,34.1953,34.2289,14104.0
2015-09-23 14:00:00,40.72,40.73,40.7,40.72,18674.0,34.2205,34.2289,34.2037,34.2205,18674.0
2015-09-23 14:05:00,40.72,40.79,40.72,40.75,15686.0,34.2205,34.2793,34.2205,34.2457,15686.0
2015-09-23 14:10:00,40.75,40.81,40.75,40.79,9797.0,34.2457,34.2961,34.2457,34.2793,9797.0
2015-09-23 14:15:00,40.79,40.82,40.79,40.82,4810.0,34.2793,34.3045,34.2793,34.3045,4810.0
2015-09-23 14:20:00,40.82,40.83,40.78,40.8,15672.0,34.3045,34.3129,34.2709,34.2877,15672.0
2015-09-23 14:25:00,40.81,40.83,40.8,40.82,11510.0,34.2961,34.3129,34.2877,34.3045,11510.0
2015-09-23 14:30:00,40.82,40.85,40.82,40.84,40137.0,34.3045,34.3297,34.3045,34.3213,40137.0
2015-09-23 14:35:00,40.84,40.84,40.77,40.77,28056.0,34.3213,34.3213,34.2625,34.2625,28056.0
2015-09-23 14:40:00,40.77,40.77,40.72,40.76,13985.0,34.2625,34.2625,34.2205,34.2541,13985.0
2015-09-23 14:45:00,40.75,40.76,40.72,40.75,26373.0,34.2457,34.2541,34.2205,34.2457,26373.0
2015-09-23 14:50:00,40.75,40.75,40.7,40.72,29628.0,34.2457,34.2457,34.2037,34.2205,29628.0
2015-09-23 14:55:00,40.72,40.79,40.71,40.79,60919.0,34.2205,34.2793,34.2121,34.2793,60919.0
2015-09-23 15:00:00,40.79,40.83,40.76,40.82,16824.0,34.2793,34.3129,34.2541,34.3045,16824.0
2015-09-23 15:05:00,40.81,40.84,40.8,40.82,15500.0,34.2961,34.3213,34.2877,34.3045,15500.0
2015-09-23 15:10:00,40.83,40.83,40.78,40.78,13716.0,34.3129,34.3129,34.2709,34.2709,13716.0
2015-09-23 15:15:00,40.78,40.83,40.76,40.82,15960.0,34.2709,34.3129,34.2541,34.3045,15960.0
2015-09-23 15:20:00,40.82,40.86,40.8,40.8,19218.0,34.3045,34.3381,34.2877,34.2877,19218.0
2015-09-23 15:25:00,40.81,40.87,40.79,40.84,15948.0,34.2961,34.3465,34.2793,34.3213,15948.0
2015-09-23 15:30:00,40.85,40.88,40.81,40.85,20252.0,34.3297,34.3549,34.2961,34.3297,20252.0
2015-09-23 15:35:00,40.86,40.88,40.84,40.88,21347.0,34.3381,34.3549,34.3213,34.3549,21347.0
2015-09-23 15:40:00,40.87,40.92,40.87,40.9,34692.0,34.3465,34.3886,34.3465,34.3718,34692.0
2015-09-23 15:45:00,40.9,40.92,40.86,40.92,51172.0,34.3718,34.3886,34.3381,34.3886,51172.0
2015-09-23 15:50:00,40.93,40.94,40.88,40.91,45090.0,34.397,34.4054,34.3549,34.3802,45090.0
2015-09-23 15:55:00,40.91,40.94,40.88,40.89,85676.0,34.3802,34.4054,34.3549,34.3633,85676.0
2015-09-24 09:30:00,40.75,40.9,40.58,40.87,30771.0,34.2457,34.3718,34.1028,34.3465,30771.0
2015-09-24 09:35:00,40.87,40.87,40.8,40.81,35648.0,34.3465,34.3465,34.2877,34.2961,35648.0
2015-09-24 09:40:00,40.81,40.83,40.78,40.81,30211.0,34.2961,34.3129,34.2709,34.2961,30211.0
2015-09-24 09:45:00,40.81,40.82,40.79,40.82,25409.0,34.2961,34.3045,34.2793,34.3045,25409.0
2015-09-24 09:50:00,40.82,40.85,40.79,40.82,16754.0,34.3045,34.3297,34.2793,34.3045,16754.0
2015-09-24 09:55:00,40.81,40.84,40.81,40.81,4853.0,34.2961,34.3213,34.2961,34.2961,4853.0
2015-09-24 10:00:00,40.81,40.83,40.79,40.8,24525.0,34.2961,34.3129,34.2793,34.2877,24525.0
2015-09-24 10:05:00,40.8,40.84,40.78,40.82,21773.0,34.2877,34.3213,34.2709,34.3045,21773.0
2015-09-24 10:10:00,40.82,40.83,40.79,40.79,15885.0,34.3045,34.3129,34.2793,34.2793,15885.0
2015-09-24 10:15:00,40.79,40.83,40.78,40.83,20796.0,34.2793,34.3129,34.2709,34.3129,20796.0
2015-09-24 10:20:00,40.83,40.83,40.78,40.82,41461.0,34.3129,34.3129,34.2709,34.3045,41461.0
2015-09-24 10:25:00,40.82,40.84,40.8,40.81,28226.0,34.3045,34.3213,34.2877,34.2961,28226.0
2015-09-24 10:30:00,40.81,40.89,40.81,40.87,15425.0,34.2961,34.3633,34.2961,34.3465,15425.0
2015-09-24 10:35:00,40.87,40.88,40.85,40.87,9277.0,34.3465,34.3549,34.3297,34.3465,9277.0
2015-09-24 10:40:00,40.86,40.87,40.84,40.85,25495.0,34.3381,34.3465,34.3213,34.3297,25495.0
2015-09-24 10:45:00,40.86,40.89,40.84,40.88,26667.0,34.3381,34.3633,34.3213,34.3549,26667.0
2015-09-24 10:50:00,40.87,40.89,40.84,40.84,19045.0,34.3465,34.3633,34.3213,34.3213,19045.0
2015-09-24 10:55:00,40.84,40.85,40.83,40.84,39089.0,34.3213,34.3297,34.3129,34.3213,39089.0
2015-09-24 11:00:00,40.83,40.84,40.73,40.73,40581.0,34.3129,34.3213,34.2289,34.2289,40581.0
2015-09-24 11:05:00,40.73,40.75,40.72,40.73,25344.0,34.2289,34.2457,34.2205,34.2289,25344.0
2015-09-24 11:10:00,40.72,40.75,40.71,40.72,36406.0,34.2205,34.2457,34.2121,34.2205,36406.0
2015-09-24 11:15:00,40.73,40.77,40.72,40.75,18829.0,34.2289,34.2625,34.2205,34.2457,18829.0
2015-09-24 11:20:00,40.76,40.78,40.75,40.75,11035.0,34.2541,34.2709,34.2457,34.2457,11035.0
2015-09-24 11:25:00,40.76,40.76,40.71,40.72,73361.0,34.2541,34.2541,34.2121,34.2205,73361.0
2015-09-24 11:30:00,40.73,40.74,40.69,40.7,33865.0,34.2289,34.2373,34.1953,34.2037,33865.0
2015-09-24 11:35:00,40.71,40.75,40.68,40.75,17369.0,34.2121,34.2457,34.1869,34.2457,17369.0
2015-09-24 11:40:00,40.73,40.77,40.72,40.74,11367.0,34.2289,34.2625,34.2205,34.2373,11367.0
2015-09-24 11:45:00,40.75,40.75,40.69,40.69,15960.0,34.2457,34.2457,34.1953,34.1953,15960.0
2015-09-24 11:50:00,40.7,40.74,40.67,40.73,16294.0,34.2037,34.2373,34.1785,34.2289,16294.0
2015-09-24 11:55:00,40.73,40.83,40.73,40.82,15046.0,34.2289,34.3129,34.2289,34.3045,15046.0
2015-09-24 12:00:00,40.81,40.82,40.79,40.81,13400.0,34.2961,34.3045,34.2793,34.2961,13400.0
2015-09-24 12:05:00,40.82,40.86,40.82,40.86,14022.0,34.3045,34.3381,34.3045,34.3381,14022.0
2015-09-24 12:10:00,40.86,40.88,40.82,40.83,24579.0,34.3381,34.3549,34.3045,34.3129,24579.0
2015-09-24 12:15:00,40.82,40.85,40.8,40.84,7090.0,34.3045,34.3297,34.2877,34.3213,7090.0
2015-09-24 12:20:00,40.84,40.89,40.83,40.87,18931.0,34.3213,34.3633,34.3129,34.3465,18931.0
2015-09-24 12:25:00,40.86,40.86,40.85,40.85,1008.0,34.3381,34.3381,34.3297,34.3297,1008.0
2015-09-24 12:30:00,40.86,40.94,40.86,40.94,11568.0,34.3381,34.4054,34.3381,34.4054,11568.0
2015-09-24 12:35:00,40.93,40.93,40.9,40.9,6100.0,34.397,34.397,34.3718,34.3718,6100.0
2015-09-24 12:40:00,40.9,40.91,40.85,40.85,12302.0,34.3718,34.3802,34.3297,34.3297,12302.0
2015-09-24 12:45:00,40.84,40.85,40.81,40.81,3818.0,34.3213,34.3297,34.2961,34.2961,3818.0
2015-09-24 12:50:00,40.81,40.85,40.79,40.79,21959.0,34.2961,34.3297,34.2793,34.2793,21959.0
2015-09-24 12:55:00,40.78,40.79,40.76,40.77,9986.0,34.2709,34.2793,34.2541,34.2625,9986.0
2015-09-24 13:00:00,40.77,40.8,40.76,40.77,7259.0,34.2625,34.2877,34.2541,34.2625,7259.0
2015-09-24 13:05:00,40.77,40.79,40.76,40.78,9145.0,34.2625,34.2793,34.2541,34.2709,9145.0
2015-09-24 13:10:00,40.77,40.84,40.77,40.82,8100.0,34.2625,34.3213,34.2625,34.3045,8100.0
2015-09-24 13:15:00,40.81,40.81,40.75,40.75,9400.0,34.2961,34.2961,34.2457,34.2457,9400.0
2015-09-24 13:20:00,40.76,40.78,40.72,40.78,10501.0,34.2541,34.2709,34.2205,34.2709,10501.0
2015-09-24 13:25:00,40.76,40.76,40.71,40.75,9302.0,34.2541,34.2541,34.2121,34.2457,9302.0
2015-09-24 13:30:00,40.75,40.77,40.72,40.77,9869.0,34.2457,34.2625,34.2205,34.2625,9869.0
2015-09-24 13:35:00,40.77,40.78,40.76,40.78,8000.0,34.2625,34.2709,34.2541,34.2709,8000.0
2015-09-24 13:40:00,40.77,40.79,40.77,40.78,8712.0,34.2625,34.2793,34.2625,34.2709,8712.0
2015-09-24 13:45:00,40.78,40.8,40.76,40.79,6699.0,34.2709,34.2877,34.2541,34.2793,6699.0
2015-09-24 13:50:00,40.8,40.84,40.79,40.81,16000.0,34.2877,34.3213,34.2793,34.2961,16000.0
2015-09-24 13:55:00,40.8,40.8,40.76,40.78,5627.0,34.2877,34.2877,34.2541,34.2709,5627.0
2015-09-24 14:00:00,40.77,40.77,40.73,40.73,11168.0,34.2625,34.2625,34.2289,34.2289,11168.0
2015-09-24 14:05:00,40.73,40.77,40.72,40.73,7754.0,34.2289,34.2625,34.2205,34.2289,7754.0
2015-09-24 14:10:00,40.73,40.76,40.73,40.76,11097.0,34.2289,34.2541,34.2289,34.2541,11097.0
2015-09-24 14:15:00,40.76,40.84,40.76,40.83,22810.0,34.2541,34.3213,34.2541,34.3129,22810.0
2015-09-24 14:20:00,40.82,40.87,40.82,40.85,11646.0,34.3045,34.3465,34.3045,34.3297,11646.0
2015-09-24 14:25:00,40.85,40.87,40.82,40.84,6934.0,34.3297,34.3465,34.3045,34.3213,6934.0
2015-09-24 14:30:00,40.83,40.84,40.81,40.84,13063.0,34.3129,34.3213,34.2961,34.3213,13063.0
2015-09-24 14:35:00,40.85,40.87,40.84,40.87,8430.0,34.3297,34.3465,34.3213,34.3465,8430.0
2015-09-24 14:40:00,40.87,40.89,40.81,40.88,18511.0,34.3465,34.3633,34.2961,34.3549,18511.0
2015-09-24 14:45:00,40.89,40.98,40.86,40.97,18033.0,34.3633,34.439,34.3381,34.4306,18033.0
2015-09-24 14:50:00,40.97,40.99,40.91,40.95,20666.0,34.4306,34.4474,34.3802,34.4138,20666.0
2015-09-24 14:55:00,40.95,41.02,40.95,40.95,14602.0,34.4138,34.4726,34.4138,34.4138,14602.0
2015-09-24 15:00:00,40.96,41.02,40.95,40.98,18081.0,34.4222,34.4726,34.4138,34.439,18081.0
2015-09-24 15:05:00,40.98,41.0,40.95,40.97,56039.0,34.439,34.4558,34.4138,34.4306,56039.0
2015-09-24 15:10:00,40.97,41.02,40.95,41.01,48791.0,34.4306,34.4726,34.4138,34.4642,48791.0
2015-09-24 15:15:00,41.0,41.03,40.99,41.02,27169.0,34.4558,34.481,34.4474,34.4726,27169.0
2015-09-24 15:20:00,41.02,41.06,41.01,41.02,18651.0,34.4726,34.5062,34.4642,34.4726,18651.0
2015-09-24 15:25:00,41.01,41.1,40.99,41.09,24576.0,34.4642,34.5398,34.4474,34.5314,24576.0
2015-09-24 15:30:00,41.09,41.11,41.07,41.1,56066.0,34.5314,34.5482,34.5146,34.5398,56066.0
2015-09-24 15:35:00,41.09,41.1,41.07,41.1,53841.0,34.5314,34.5398,34.5146,34.5398,53841.0
2015-09-24 15:40:00,41.09,41.15,41.09,41.09,34910.0,34.5314,34.5818,34.5314,34.5314,34910.0
2015-09-24 15:45:00,41.09,41.12,41.07,41.08,36831.0,34.5314,34.5566,34.5146,34.523,36831.0
2015-09-24 15:50:00,41.07,41.09,41.05,41.08,104448.0,34.5146,34.5314,34.4978,34.523,104448.0
2015-09-24 15:55:00,41.07,41.15,41.07,41.1,130743.0,34.5146,34.5818,34.5146,34.5398,130743.0
2015-09-25 09:30:00,41.47,41.51,41.24,41.43,52157.0,34.8508,34.8844,34.6575,34.8172,52157.0
2015-09-25 09:35:00,41.41,41.46,41.31,41.33,15703.0,34.8003,34.8424,34.7163,34.7331,15703.0
2015-09-25 09:40:00,41.29,41.36,41.28,41.31,13236.0,34.6995,34.7583,34.6911,34.7163,13236.0
2015-09-25 09:45:00,41.32,41.42,41.31,41.42,15674.0,34.7247,34.8088,34.7163,34.8088,15674.0
2015-09-25 09:50:00,41.42,41.44,41.4,41.44,6895.0,34.8088,34.8256,34.7919,34.8256,6895.0
2015-09-25 09:55:00,41.43,41.48,41.43,41.45,12688.0,34.8172,34.8592,34.8172,34.834,12688.0
2015-09-25 10:00:00,41.46,41.48,41.43,41.47,8853.0,34.8424,34.8592,34.8172,34.8508,8853.0
2015-09-25 10:05:00,41.46,41.52,41.43,41.5,45179.0,34.8424,34.8928,34.8172,34.876,45179.0
2015-09-25 10:10:00,41.51,41.53,41.46,41.53,18338.0,34.8844,34.9012,34.8424,34.9012,18338.0
2015-09-25 10:15:00,41.52,41.58,41.52,41.57,23134.0,34.8928,34.9432,34.8928,34.9348,23134.0
2015-09-25 10:20:00,41.58,41.64,41.58,41.63,31076.0,34.9432,34.9936,34.9432,34.9852,31076.0
2015-09-25 10:25:00,41.62,41.62,41.58,41.6,12838.0,34.9768,34.9768,34.9432,34.96,12838.0
2015-09-25 10:30:00,41.59,41.63,41.59,41.63,64059.0,34.9516,34.9852,34.9516,34.9852,64059.0
2015-09-25 10:35:00,41.63,41.68,41.62,41.68,10194.0,34.9852,35.0273,34.9768,35.0273,10194.0
2015-09-25 10:40:00,41.68,41.73,41.67,41.72,30776.0,35.0273,35.0693,35.0188,35.0609,30776.0
2015-09-25 10:45:00,41.72,41.75,41.71,41.72,26797.0,35.0609,35.0861,35.0525,35.0609,26797.0
2015-09-25 10:50:00,41.73,41.74,41.71,41.72,19369.0,35.0693,35.0777,35.0525,35.0609,19369.0
2015-09-25 10:55:00,41.71,41.72,41.69,41.71,20155.0,35.0525,35.0609,35.0357,35.0525,20155.0
2015-09-25 11:00:00,41.7,41.75,41.69,41.73,23895.0,35.0441,35.0861,35.0357,35.0693,23895.0
2015-09-25 11:05:00,41.72,41.73,41.7,41.7,13842.0,35.0609,35.0693,35.0441,35.0441,13842.0
2015-09-25 11:10:00,41.7,41.76,41.7,41.76,17731.0,35.0441,35.0945,35.0441,35.0945,17731.0
2015-09-25 11:15:00,41.75,41.76,41.74,41.74,12058.0,35.0861,35.0945,35.0777,35.0777,12058.0
2015-09-25 11:20:00,41.75,41.75,41.7,41.73,21736.0,35.0861,35.0861,35.0441,35.0693,21736.0
2015-09-25 11:25:00,41.73,41.74,41.7,41.73,10309.0,35.0693,35.0777,35.0441,35.0693,10309.0
2015-09-25 11:30:00,41.73,41.73,41.7,41.73,17213.0,35.0693,35.0693,35.0441,35.0693,17213.0
2015-09-25 11:35:00,41.72,41.74,41.72,41.73,18146.0,35.0609,35.0777,35.0609,35.0693,18146.0
2015-09-25 11:40:00,41.72,41.75,41.72,41.75,19990.0,35.0609,35.0861,35.0609,35.0861,19990.0
2015-09-25 11:45:00,41.74,41.75,41.74,41.75,12244.0,35.0777,35.0861,35.0777,35.0861,12244.0
2015-09-25 11:50:00,41.74,41.77,41.74,41.74,20513.0,35.0777,35.1029,35.0777,35.0777,20513.0
2015-09-25 11:55:00,41.74,41.75,41.71,41.75,64031.0,35.0777,35.0861,35.0525,35.0861,64031.0
2015-09-25 12:00:00,41.74,41.75,41.74,41.75,13043.0,35.0777,35.0861,35.0777,35.0861,13043.0
2015-09-25 12:05:00,41.75,41.76,41.74,41.76,12951.0,35.0861,35.0945,35.0777,35.0945,12951.0
2015-09-25 12:10:00,41.75,41.76,41.74,41.75,24901.0,35.0861,35.0945,35.0777,35.0861,24901.0
2015-09-25 12:15:00,41.75,41.75,41.74,41.74,15970.0,35.0861,35.0861,35.0777,35.0777,15970.0
2015-09-25 12:20:00,41.74,41.78,41.74,41.78,19053.0,35.0777,35.1113,35.0777,35.1113,19053.0
2015-09-25 12:25:00,41.77,41.8,41.77,41.8,9877.0,35.1029,35.1281,35.1029,35.1281,9877.0
2015-09-25 12:30:00,41.8,41.81,41.79,41.81,4951.0,35.1281,35.1365,35.1197,35.1365,4951.0
2015-09-25 12:35:00,41.8,41.81,41.78,41.8,13196.0,35.1281,35.1365,35.1113,35.1281,13196.0
2015-09-25 12:40:00,41.8,41.82,41.79,41.81,10400.0,35.1281,35.1449,35.1197,35.1365,10400.0
2015-09-25 12:45:00,41.82,41.82,41.8,41.8,5890.0,35.1449,35.1449,35.1281,35.1281,5890.0
2015-09-25 12:50:00,41.79,41.8,41.76,41.8,13997.0,35.1197,35.1281,35.0945,35.1281,13997.0
2015-09-25 12:55:00,41.8,41.8,41.76,41.77,6767.0,35.1281,35.1281,35.0945,35.1029,6767.0
2015-09-25 13:00:00,41.78,41.81,41.77,41.81,8700.0,35.1113,35.1365,35.1029,35.1365,8700.0
2015-09-25 13:05:00,41.81,41.86,41.8,41.85,17694.0,35.1365,35.1785,35.1281,35.1701,17694.0
2015-09-25 13:10:00,41.86,41.86,41.81,41.83,6610.0,35.1785,35.1785,35.1365,35.1533,6610.0
2015-09-25 13:15:00,41.83,41.83,41.81,41.81,5200.0,35.1533,35.1533,35.1365,35.1365,5200.0
2015-09-25 13:20:00,41.82,41.82,41.75,41.75,14811.0,35.1449,35.1449,35.0861,35.0861,14811.0
2015-09-25 13:25:00,41.76,41.76,41.74,41.76,16110.0,35.0945,35.0945,35.0777,35.0945,16110.0
2015-09-25 13:30:00,41.76,41.77,41.74,41.77,51047.0,35.0945,35.1029,35.0777,35.1029,51047.0
2015-09-25 13:35:00,41.77,41.78,41.75,41.77,26579.0,35.1029,35.1113,35.0861,35.1029,26579.0
2015-09-25 13:40:00,41.77,41.77,41.75,41.76,6172.0,35.1029,35.1029,35.0861,35.0945,6172.0
2015-09-25 13:45:00,41.75,41.81,41.75,41.81,11635.0,35.0861,35.1365,35.0861,35.1365,11635.0
2015-09-25 13:50:00,41.82,41.83,41.76,41.77,15104.0,35.1449,35.1533,35.0945,35.1029,15104.0
2015-09-25 13:55:00,41.78,41.79,41.76,41.77,14383.0,35.1113,35.1197,35.0945,35.1029,14383.0
2015-09-25 14:00:00,41.78,41.81,41.77,41.79,11764.0,35.1113,35.1365,35.1029,35.1197,11764.0
2015-09-25 14:05:00,41.79,41.81,41.78,41.8,7969.0,35.1197,35.1365,35.1113,35.1281,7969.0
2015-09-25 14:10:00,41.79,41.81,41.75,41.75,19040.0,35.1197,35.1365,35.0861,35.0861,19040.0
2015-09-25 14:15:00,41.75,41.76,41.7,41.7,26475.0,35.0861,35.0945,35.0441,35.0441,26475.0
2015-09-25 14:20:00,41.69,41.72,41.68,41.72,20022.0,35.0357,35.0609,35.0273,35.0609,20022.0
2015-09-25 14:25:00,41.72,41.73,41.68,41.69,14050.0,35.0609,35.0693,35.0273,35.0357,14050.0
2015-09-25 14:30:00,41.69,41.71,41.66,41.7,21934.0,35.0357,35.0525,35.0104,35.0441,21934.0
2015-09-25 14:35:00,41.7,41.72,41.66,41.66,15272.0,35.0441,35.0609,35.0104,35.0104,15272.0
2015-09-25 14:40:00,41.65,41.65,41.56,41.56,39409.0,35.002,35.002,34.9264,34.9264,39409.0
2015-09-25 14:45:00,41.55,41.59,41.52,41.52,25024.0,34.918,34.9516,34.8928,34.8928,25024.0
2015-09-25 14:50:00,41.52,41.53,41.45,41.51,45208.0,34.8928,34.9012,34.834,34.8844,45208.0
2015-09-25 14:55:00,41.5,41.58,41.48,41.58,22565.0,34.876,34.9432,34.8592,34.9432,22565.0
2015-09-25 15:00:00,41.58,41.59,41.46,41.46,29889.0,34.9432,34.9516,34.8424,34.8424,29889.0
2015-09-25 15:05:00,41.45,41.46,41.38,41.38,30947.0,34.834,34.8424,34.7751,34.7751,30947.0
2015-09-25 15:10:00,41.38,41.39,41.31,41.31,47046.0,34.7751,34.7835,34.7163,34.7163,47046.0
2015-09-25 15:15:00,41.32,41.4,41.31,41.39,49708.0,34.7247,34.7919,34.7163,34.7835,49708.0
2015-09-25 15:20:00,41.39,41.44,41.38,41.42,37946.0,34.7835,34.8256,34.7751,34.8088,37946.0
2015-09-25 15:25:00,41.43,41.49,41.41,41.49,47184.0,34.8172,34.8676,34.8003,34.8676,47184.0
2015-09-25 15:30:00,41.48,41.57,41.45,41.57,71513.0,34.8592,34.9348,34.834,34.9348,71513.0
2015-09-25 15:35:00,41.57,41.62,41.57,41.61,168506.0,34.9348,34.9768,34.9348,34.9684,168506.0
2015-09-25 15:40:00,41.6,41.63,41.59,41.62,84323.0,34.96,34.9852,34.9516,34.9768,84323.0
2015-09-25 15:45:00,41.62,41.65,41.52,41.62,77806.0,34.9768,35.002,34.8928,34.9768,77806.0
2015-09-25 15:50:00,41.61,41.63,41.55,41.63,95577.0,34.9684,34.9852,34.918,34.9852,95577.0
2015-09-25 15:55:00,41.62,41.66,41.6,41.61,202960.0,34.9768,35.0104,34.96,34.9684,202960.0
2015-09-28 09:30:00,41.37,41.47,41.29,41.43,16131.0,34.7667,34.8508,34.6995,34.8172,16131.0
2015-09-28 09:35:00,41.43,41.46,41.27,41.28,13119.0,34.8172,34.8424,34.6827,34.6911,13119.0
2015-09-28 09:40:00,41.29,41.29,41.22,41.27,20105.0,34.6995,34.6995,34.6407,34.6827,20105.0
2015-09-28 09:45:00,41.27,41.28,41.2,41.26,14022.0,34.6827,34.6911,34.6239,34.6743,14022.0
2015-09-28 09:50:00,41.26,41.28,41.24,41.26,40607.0,34.6743,34.6911,34.6575,34.6743,40607.0
2015-09-28 09:55:00,41.26,41.3,41.25,41.27,9843.0,34.6743,34.7079,34.6659,34.6827,9843.0
2015-09-28 10:00:00,41.26,41.3,41.25,41.25,21094.0,34.6743,34.7079,34.6659,34.6659,21094.0
2015-09-28 10:05:00,41.25,41.25,41.17,41.2,14298.0,34.6659,34.6659,34.5987,34.6239,14298.0
2015-09-28 10:10:00,41.19,41.21,41.15,41.2,10194.0,34.6155,34.6323,34.5818,34.6239,10194.0
2015-09-28 10:15:00,41.2,41.21,41.17,41.19,12415.0,34.6239,34.6323,34.5987,34.6155,12415.0
2015-09-28 10:20:00,41.2,41.26,41.16,41.26,11933.0,34.6239,34.6743,34.5903,34.6743,11933.0
2015-09-28 10:25:00,41.26,41.27,41.19,41.22,18681.0,34.6743,34.6827,34.6155,34.6407,18681.0
2015-09-28 10:30:00,41.22,41.22,41.18,41.2,32984.0,34.6407,34.6407,34.6071,34.6239,32984.0
2015-09-28 10:35:00,41.2,41.22,41.14,41.15,17074.0,34.6239,34.6407,34.5734,34.5818,17074.0
2015-09-28 10:40:00,41.14,41.17,41.11,41.16,37875.0,34.5734,34.5987,34.5482,34.5903,37875.0
2015-09-28 10:45:00,41.16,41.16,41.07,41.13,16829.0,34.5903,34.5903,34.5146,34.565,16829.0
2015-09-28 10:50:00,41.13,41.13,41.08,41.13,9201.0,34.565,34.565,34.523,34.565,9201.0
2015-09-28 10:55:00,41.14,41.2,41.13,41.16,9626.0,34.5734,34.6239,34.565,34.5903,9626.0
2015-09-28 11:00:00,41.17,41.2,41.15,41.19,27103.0,34.5987,34.6239,34.5818,34.6155,27103.0
2015-09-28 11:05:00,41.19,41.22,41.16,41.16,18085.0,34.6155,34.6407,34.5903,34.5903,18085.0
2015-09-28 11:10:00,41.16,41.17,41.08,41.1,13153.0,34.5903,34.5987,34.523,34.5398,13153.0
2015-09-28 11:15:00,41.09,41.11,41.06,41.1,8978.0,34.5314,34.5482,34.5062,34.5398,8978.0
2015-09-28 11:20:00,41.08,41.14,41.08,41.14,6613.0,34.523,34.5734,34.523,34.5734,6613.0
2015-09-28 11:25:00,41.12,41.14,41.06,41.1,13421.0,34.5566,34.5734,34.5062,34.5398,13421.0
2015-09-28 11:30:00,41.1,41.13,41.07,41.08,68545.0,34.5398,34.565,34.5146,34.523,68545.0
2015-09-28 11:35:00,41.08,41.14,41.08,41.14,8320.0,34.523,34.5734,34.523,34.5734,8320.0
2015-09-28 11:40:00,41.13,41.15,41.13,41.14,5537.0,34.565,34.5818,34.565,34.5734,5537.0
2015-09-28 11:45:00,41.13,41.15,41.12,41.15,9200.0,34.565,34.5818,34.5566,34.5818,9200.0
2015-09-28 11:50:00,41.15,41.21,41.13,41.21,14469.0,34.5818,34.6323,34.565,34.6323,14469.0
2015-09-28 11:55:00,41.21,41.22,41.19,41.2,7069.0,34.6323,34.6407,34.6155,34.6239,7069.0
2015-09-28 12:00:00,41.19,41.21,41.17,41.21,17273.0,34.6155,34.6323,34.5987,34.6323,17273.0
2015-09-28 12:05:00,41.21,41.24,41.19,41.23,25570.0,34.6323,34.6575,34.6155,34.6491,25570.0
2015-09-28 12:10:00,41.23,41.28,41.22,41.27,16898.0,34.6491,34.6911,34.6407,34.6827,16898.0
2015-09-28 12:15:00,41.27,41.28,41.25,41.25,9400.0,34.6827,34.6911,34.6659,34.6659,9400.0
2015-09-28 12:20:00,41.24,41.28,41.22,41.28,10556.0,34.6575,34.6911,34.6407,34.6911,10556.0
2015-09-28 12:25:00,41.28,41.29,41.26,41.26,13083.0,34.6911,34.6995,34.6743,34.6743,13083.0
2015-09-28 12:30:00,41.25,41.25,41.18,41.2,16019.0,34.6659,34.6659,34.6071,34.6239,16019.0
2015-09-28 12:35:00,41.2,41.23,41.19,41.23,12157.0,34.6239,34.6491,34.6155,34.6491,12157.0
2015-09-28 12:40:00,41.22,41.23,41.18,41.18,10840.0,34.6407,34.6491,34.6071,34.6071,10840.0
2015-09-28 12:45:00,41.17,41.18,41.15,41.16,13253.0,34.5987,34.6071,34.5818,34.5903,13253.0
2015-09-28 12:50:00,41.17,41.19,41.13,41.18,7332.0,34.5987,34.6155,34.565,34.6071,7332.0
2015-09-28 12:55:00,41.18,41.21,41.14,41.15,10938.0,34.6071,34.6323,34.5734,34.5818,10938.0
2015-09-28 13:00:00,41.15,41.2,41.14,41.19,8605.0,34.5818,34.6239,34.5734,34.6155,8605.0
2015-09-28 13:05:00,41.2,41.26,41.2,41.26,7570.0,34.6239,34.6743,34.6239,34.6743,7570.0
2015-09-28 13:10:00,41.24,41.25,41.2,41.22,8243.0,34.6575,34.6659,34.6239,34.6407,8243.0
2015-09-28 13:15:00,41.21,41.22,41.14,41.18,13210.0,34.6323,34.6407,34.5734,34.6071,13210.0
2015-09-28 13:20:00,41.17,41.2,41.17,41.19,5688.0,34.5987,34.6239,34.5987,34.6155,5688.0
2015-09-28 13:25:00,41.18,41.19,41.14,41.15,6856.0,34.6071,34.6155,34.5734,34.5818,6856.0
2015-09-28 13:30:00,41.15,41.19,41.12,41.15,12801.0,34.5818,34.6155,34.5566,34.5818,12801.0
2015-09-28 13:35:00,41.14,41.18,41.13,41.18,6748.0,34.5734,34.6071,34.565,34.6071,6748.0
2015-09-28 13:40:00,41.17,41.2,41.15,41.17,10911.0,34.5987,34.6239,34.5818,34.5987,10911.0
2015-09-28 13:45:00,41.17,41.17,41.11,41.12,10314.0,34.5987,34.5987,34.5482,34.5566,10314.0
2015-09-28 13:50:00,41.12,41.13,41.09,41.11,22320.0,34.5566,34.565,34.5314,34.5482,22320.0
2015-09-28 13:55:00,41.11,41.12,41.07,41.08,9699.0,34.5482,34.5566,34.5146,34.523,9699.0
2015-09-28 14:00:00,41.08,41.1,41.06,41.07,18201.0,34.523,34.5398,34.5062,34.5146,18201.0
2015-09-28 14:05:00,41.06,41.09,41.01,41.09,11979.0,34.5062,34.5314,34.4642,34.5314,11979.0
2015-09-28 14:10:00,41.08,41.11,41.07,41.11,31163.0,34.523,34.5482,34.5146,34.5482,31163.0
2015-09-28 14:15:00,41.1,41.12,41.07,41.12,18400.0,34.5398,34.5566,34.5146,34.5566,18400.0
2015-09-28 14:20:00,41.11,41.14,41.1,41.14,21376.0,34.5482,34.5734,34.5398,34.5734,21376.0
2015-09-28 14:25:00,41.13,41.17,41.12,41.15,21202.0,34.565,34.5987,34.5566,34.5818,21202.0
2015-09-28 14:30:00,41.15,41.17,41.13,41.16,35659.0,34.5818,34.5987,34.565,34.5903,35659.0
2015-09-28 14:35:00,41.16,41.2,41.15,41.19,90735.0,34.5903,34.6239,34.5818,34.6155,90735.0
2015-09-28 14:40:00,41.19,41.22,41.17,41.22,28829.0,34.6155,34.6407,34.5987,34.6407,28829.0
2015-09-28 14:45:00,41.22,41.24,41.17,41.18,23084.0,34.6407,34.6575,34.5987,34.6071,23084.0
2015-09-28 14:50:00,41.18,41.19,41.15,41.15,54697.0,34.6071,34.6155,34.5818,34.5818,54697.0
2015-09-28 14:55:00,41.16,41.18,41.13,41.17,24115.0,34.5903,34.6071,34.565,34.5987,24115.0
2015-09-28 15:00:00,41.16,41.17,41.11,41.15,26853.0,34.5903,34.5987,34.5482,34.5818,26853.0
2015-09-28 15:05:00,41.16,41.17,41.13,41.14,55881.0,34.5903,34.5987,34.565,34.5734,55881.0
2015-09-28 15:10:00,41.15,41.16,41.1,41.12,49440.0,34.5818,34.5903,34.5398,34.5566,49440.0
2015-09-28 15:15:00,41.13,41.2,41.13,41.2,30798.0,34.565,34.6239,34.565,34.6239,30798.0
2015-09-28 15:20:00,41.21,41.24,41.2,41.22,52578.0,34.6323,34.6575,34.6239,34.6407,52578.0
2015-09-28 15:25:00,41.22,41.22,41.19,41.21,56733.0,34.6407,34.6407,34.6155,34.6323,56733.0
2015-09-28 15:30:00,41.22,41.23,41.2,41.22,46230.0,34.6407,34.6491,34.6239,34.6407,46230.0
2015-09-28 15:35:00,41.22,41.33,41.22,41.27,112429.0,34.6407,34.7331,34.6407,34.6827,112429.0
2015-09-28 15:40:00,41.27,41.35,41.26,41.3,92534.0,34.6827,34.7499,34.6743,34.7079,92534.0
2015-09-28 15:45:00,41.29,41.3,41.26,41.3,92756.0,34.6995,34.7079,34.6743,34.7079,92756.0
2015-09-28 15:50:00,41.3,41.31,41.26,41.27,84809.0,34.7079,34.7163,34.6743,34.6827,84809.0
2015-09-28 15:55:00,41.26,41.27,41.18,41.19,175811.0,34.6743,34.6827,34.6071,34.6155,175811.0
2015-09-29 09:30:00,40.78,41.14,40.69,40.7,25753.0,34.5259,34.8307,34.4497,34.4582,25753.0
2015-09-29 09:35:00,40.71,40.74,40.66,40.71,18326.0,34.4666,34.492,34.4243,34.4666,18326.0
2015-09-29 09:40:00,40.68,40.71,40.63,40.63,14430.0,34.4412,34.4666,34.3989,34.3989,14430.0
2015-09-29 09:45:00,40.63,40.68,40.51,40.55,58926.0,34.3989,34.4412,34.2973,34.3312,58926.0
2015-09-29 09:50:00,40.56,40.66,40.56,40.66,24844.0,34.3396,34.4243,34.3396,34.4243,24844.0
2015-09-29 09:55:00,40.66,40.73,40.58,40.7,37378.0,34.4243,34.4836,34.3566,34.4582,37378.0
2015-09-29 10:00:00,40.68,40.75,40.61,40.61,25971.0,34.4412,34.5005,34.382,34.382,25971.0
2015-09-29 10:05:00,40.62,40.71,40.54,40.55,27772.0,34.3904,34.4666,34.3227,34.3312,27772.0
2015-09-29 10:10:00,40.55,40.57,40.46,40.51,44582.0,34.3312,34.3481,34.255,34.2973,44582.0
2015-09-29 10:15:00,40.5,40.54,40.5,40.54,13195.0,34.2888,34.3227,34.2888,34.3227,13195.0
2015-09-29 10:20:00,40.54,40.58,40.53,40.54,13546.0,34.3227,34.3566,34.3142,34.3227,13546.0
2015-09-29 10:25:00,40.54,40.68,40.54,40.67,26528.0,34.3227,34.4412,34.3227,34.4328,26528.0
2015-09-29 10:30:00,40.68,40.68,40.6,40.63,42348.0,34.4412,34.4412,34.3735,34.3989,42348.0
2015-09-29 10:35:00,40.62,40.62,40.54,40.55,9748.0,34.3904,34.3904,34.3227,34.3312,9748.0
2015-09-29 10:40:00,40.54,40.54,40.45,40.48,15752.0,34.3227,34.3227,34.2465,34.2719,15752.0
2015-09-29 10:45:00,40.5,40.51,40.46,40.48,15941.0,34.2888,34.2973,34.255,34.2719,15941.0
2015-09-29 10:50:00,40.47,40.52,40.46,40.49,25086.0,34.2634,34.3058,34.255,34.2804,25086.0
2015-09-29 10:55:00,40.51,40.54,40.5,40.52,11894.0,34.2973,34.3227,34.2888,34.3058,11894.0
2015-09-29 11:00:00,40.52,40.58,40.51,40.58,13300.0,34.3058,34.3566,34.2973,34.3566,13300.0
2015-09-29 11:05:00,40.59,40.6,40.51,40.51,9030.0,34.365,34.3735,34.2973,34.2973,9030.0
2015-09-29 11:10:00,40.52,40.53,40.41,40.43,33517.0,34.3058,34.3142,34.2126,34.2296,33517.0
2015-09-29 11:15:00,40.44,40.46,40.42,40.45,38784.0,34.238,34.255,34.2211,34.2465,38784.0
2015-09-29 11:20:00,40.44,40.46,40.42,40.45,22554.0,34.238,34.255,34.2211,34.2465,22554.0
2015-09-29 11:25:00,40.45,40.49,40.44,40.46,19836.0,34.2465,34.2804,34.238,34.255,19836.0
2015-09-29 11:30:00,40.46,40.47,40.38,40.4,23816.0,34.255,34.2634,34.1872,34.2042,23816.0
2015-09-29 11:35:00,40.4,40.49,40.39,40.47,12789.0,34.2042,34.2804,34.1957,34.2634,12789.0
2015-09-29 11:40:00,40.47,40.5,40.46,40.46,14168.0,34.2634,34.2888,34.255,34.255,14168.0
2015-09-29 11:45:00,40.46,40.52,40.45,40.51,12002.0,34.255,34.3058,34.2465,34.2973,12002.0
2015-09-29 11:50:00,40.52,40.56,40.5,40.53,10205.0,34.3058,34.3396,34.2888,34.3142,10205.0
2015-09-29 11:55:00,40.54,40.54,40.47,40.47,11299.0,34.3227,34.3227,34.2634,34.2634,11299.0
2015-09-29 12:00:00,40.48,40.51,40.47,40.48,15617.0,34.2719,34.2973,34.2634,34.2719,15617.0
2015-09-29 12:05:00,40.48,40.52,40.47,40.48,13808.0,34.2719,34.3058,34.2634,34.2719,13808.0
2015-09-29 12:10:00,40.47,40.47,40.39,40.42,14971.0,34.2634,34.2634,34.1957,34.2211,14971.0
2015-09-29 12:15:00,40.44,40.47,40.41,40.41,14001.0,34.238,34.2634,34.2126,34.2126,14001.0
2015-09-29 12:20:00,40.4,40.43,40.37,40.39,24364.0,34.2042,34.2296,34.1788,34.1957,24364.0
2015-09-29 12:25:00,40.4,40.43,40.31,40.32,56705.0,34.2042,34.2296,34.128,34.1364,56705.0
2015-09-29 12:30:00,40.33,40.34,40.25,40.26,30501.0,34.1449,34.1534,34.0772,34.0856,30501.0
2015-09-29 12:35:00,40.27,40.27,40.23,40.23,17268.0,34.0941,34.0941,34.0602,34.0602,17268.0
2015-09-29 12:40:00,40.23,40.24,40.18,40.21,19599.0,34.0602,34.0687,34.0179,34.0433,19599.0
2015-09-29 12:45:00,40.21,40.21,40.12,40.15,20633.0,34.0433,34.0433,33.9671,33.9925,20633.0
2015-09-29 12:50:00,40.15,40.17,40.12,40.14,11532.0,33.9925,34.0094,33.9671,33.984,11532.0
2015-09-29 12:55:00,40.14,40.16,40.11,40.13,18311.0,33.984,34.001,33.9586,33.9756,18311.0
2015-09-29 13:00:00,40.13,40.18,40.12,40.14,15814.0,33.9756,34.0179,33.9671,33.984,15814.0
2015-09-29 13:05:00,40.14,40.19,40.13,40.16,10922.0,33.984,34.0264,33.9756,34.001,10922.0
2015-09-29 13:10:00,40.17,40.21,40.16,40.16,24996.0,34.0094,34.0433,34.001,34.001,24996.0
2015-09-29 13:15:00,40.16,40.22,40.12,40.22,18149.0,34.001,34.0518,33.9671,34.0518,18149.0
2015-09-29 13:20:00,40.21,40.22,40.18,40.19,13905.0,34.0433,34.0518,34.0179,34.0264,13905.0
2015-09-29 13:25:00,40.19,40.21,40.16,40.18,10896.0,34.0264,34.0433,34.001,34.0179,10896.0
2015-09-29 13:30:00,40.18,40.21,40.16,40.19,37088.0,34.0179,34.0433,34.001,34.0264,37088.0
2015-09-29 13:35:00,40.18,40.19,40.16,40.18,18998.0,34.0179,34.0264,34.001,34.0179,18998.0
2015-09-29 13:40:00,40.17,40.22,40.16,40.21,14573.0,34.0094,34.0518,34.001,34.0433,14573.0
2015-09-29 13:45:00,40.21,40.22,40.15,40.16,18738.0,34.0433,34.0518,33.9925,34.001,18738.0
2015-09-29 13:50:00,40.16,40.21,40.15,40.18,75873.0,34.001,34.0433,33.9925,34.0179,75873.0
2015-09-29 13:55:00,40.18,40.23,40.18,40.23,23631.0,34.0179,34.0602,34.0179,34.0602,23631.0
2015-09-29 14:00:00,40.23,40.23,40.11,40.14,18892.0,34.0602,34.0602,33.9586,33.984,18892.0
2015-09-29 14:05:00,40.15,40.16,40.13,40.15,15459.0,33.9925,34.001,33.9756,33.9925,15459.0
2015-09-29 14:10:00,40.14,40.18,40.11,40.12,23294.0,33.984,34.0179,33.9586,33.9671,23294.0
2015-09-29 14:15:00,40.12,40.15,40.1,40.14,18519.0,33.9671,33.9925,33.9502,33.984,18519.0
2015-09-29 14:20:00,40.14,40.15,40.07,40.08,30490.0,33.984,33.9925,33.9248,33.9332,30490.0
2015-09-29 14:25:00,40.08,40.16,40.07,40.15,24097.0,33.9332,34.001,33.9248,33.9925,24097.0
2015-09-29 14:30:00,40.15,40.17,40.13,40.13,13096.0,33.9925,34.0094,33.9756,33.9756,13096.0
2015-09-29 14:35:00,40.14,40.19,40.13,40.19,11700.0,33.984,34.0264,33.9756,34.0264,11700.0
2015-09-29 14:40:00,40.19,40.2,40.16,40.16,16085.0,34.0264,34.0348,34.001,34.001,16085.0
2015-09-29 14:45:00,40.16,40.16,40.11,40.12,20997.0,34.001,34.001,33.9586,33.9671,20997.0
2015-09-29 14:50:00,40.11,40.14,40.11,40.12,18022.0,33.9586,33.984,33.9586,33.9671,18022.0
2015-09-29 14:55:00,40.11,40.13,40.1,40.1,15898.0,33.9586,33.9756,33.9502,33.9502,15898.0
2015-09-29 15:00:00,40.09,40.11,40.06,40.09,23664.0,33.9417,33.9586,33.9163,33.9417,23664.0
2015-09-29 15:05:00,40.1,40.13,40.08,40.09,22178.0,33.9502,33.9756,33.9332,33.9417,22178.0
2015-09-29 15:10:00,40.09,40.15,40.07,40.14,18135.0,33.9417,33.9925,33.9248,33.984,18135.0
2015-09-29 15:15:00,40.13,40.16,40.1,40.11,19078.0,33.9756,34.001,33.9502,33.9586,19078.0
2015-09-29 15:20:00,40.11,40.11,40.05,40.07,28003.0,33.9586,33.9586,33.9079,33.9248,28003.0
2015-09-29 15:25:00,40.07,40.1,40.05,40.05,34532.0,33.9248,33.9502,33.9079,33.9079,34532.0
2015-09-29 15:30:00,40.05,40.16,40.05,40.16,60550.0,33.9079,34.001,33.9079,34.001,60550.0
2015-09-29 15:35:00,40.15,40.28,40.15,40.25,90030.0,33.9925,34.1026,33.9925,34.0772,90030.0
2015-09-29 15:40:00,40.24,40.31,40.21,40.3,93407.0,34.0687,34.128,34.0433,34.1195,93407.0
2015-09-29 15:45:00,40.3,40.39,40.23,40.38,94213.0,34.1195,34.1957,34.0602,34.1872,94213.0
2015-09-29 15:50:00,40.37,40.38,40.32,40.34,94146.0,34.1788,34.1872,34.1364,34.1534,94146.0
2015-09-29 15:55:00,40.34,40.37,40.3,40.31,99467.0,34.1534,34.1788,34.1195,34.128,99467.0
2015-09-30 09:30:00,40.63,40.73,40.58,40.68,28429.0,34.3989,34.4836,34.3566,34.4412,28429.0
2015-09-30 09:35:00,40.66,40.79,40.66,40.79,16873.0,34.4243,34.5344,34.4243,34.5344,16873.0
2015-09-30 09:40:00,40.77,40.79,40.66,40.66,5746.0,34.5174,34.5344,34.4243,34.4243,5746.0
2015-09-30 09:45:00,40.66,40.81,40.65,40.74,26431.0,34.4243,34.5513,34.4158,34.492,26431.0
2015-09-30 09:50:00,40.74,40.74,40.7,40.74,13937.0,34.492,34.492,34.4582,34.492,13937.0
2015-09-30 09:55:00,40.75,40.78,40.72,40.74,14788.0,34.5005,34.5259,34.4751,34.492,14788.0
2015-09-30 10:00:00,40.74,40.77,40.73,40.75,15263.0,34.492,34.5174,34.4836,34.5005,15263.0
2015-09-30 10:05:00,40.74,40.8,40.7,40.8,34582.0,34.492,34.5428,34.4582,34.5428,34582.0
2015-09-30 10:10:00,40.79,40.79,40.74,40.75,8000.0,34.5344,34.5344,34.492,34.5005,8000.0
2015-09-30 10:15:00,40.76,40.76,40.72,40.75,28841.0,34.509,34.509,34.4751,34.5005,28841.0
2015-09-30 10:20:00,40.75,40.81,40.74,40.78,22703.0,34.5005,34.5513,34.492,34.5259,22703.0
2015-09-30 10:25:00,40.77,40.79,40.72,40.75,11728.0,34.5174,34.5344,34.4751,34.5005,11728.0
2015-09-30 10:30:00,40.74,40.8,40.72,40.75,39974.0,34.492,34.5428,34.4751,34.5005,39974.0
2015-09-30 10:35:00,40.76,40.83,40.76,40.83,14695.0,34.509,34.5682,34.509,34.5682,14695.0
2015-09-30 10:40:00,40.83,40.86,40.83,40.83,6600.0,34.5682,34.5936,34.5682,34.5682,6600.0
2015-09-30 10:45:00,40.82,40.85,40.81,40.85,5095.0,34.5598,34.5852,34.5513,34.5852,5095.0
2015-09-30 10:50:00,40.86,40.88,40.84,40.86,9353.0,34.5936,34.6106,34.5767,34.5936,9353.0
2015-09-30 10:55:00,40.86,40.89,40.85,40.89,9806.0,34.5936,34.619,34.5852,34.619,9806.0
2015-09-30 11:00:00,40.88,40.89,40.83,40.85,9323.0,34.6106,34.619,34.5682,34.5852,9323.0
2015-09-30 11:05:00,40.84,40.85,40.81,40.83,9450.0,34.5767,34.5852,34.5513,34.5682,9450.0
2015-09-30 11:10:00,40.83,40.88,40.82,40.86,8186.0,34.5682,34.6106,34.5598,34.5936,8186.0
2015-09-30 11:15:00,40.85,40.85,40.81,40.82,9677.0,34.5852,34.5852,34.5513,34.5598,9677.0
2015-09-30 11:20:00,40.82,40.83,40.79,40.79,5776.0,34.5598,34.5682,34.5344,34.5344,5776.0
2015-09-30 11:25:00,40.8,40.84,40.79,40.83,11649.0,34.5428,34.5767,34.5344,34.5682,11649.0
2015-09-30 11:30:00,40.82,40.83,40.8,40.82,5276.0,34.5598,34.5682,34.5428,34.5598,5276.0
2015-09-30 11:35:00,40.83,40.83,40.76,40.78,8451.0,34.5682,34.5682,34.509,34.5259,8451.0
2015-09-30 11:40:00,40.78,40.79,40.73,40.75,16380.0,34.5259,34.5344,34.4836,34.5005,16380.0
2015-09-30 11:45:00,40.75,40.77,40.75,40.77,6374.0,34.5005,34.5174,34.5005,34.5174,6374.0
2015-09-30 11:50:00,40.77,40.78,40.74,40.75,23063.0,34.5174,34.5259,34.492,34.5005,23063.0
2015-09-30 11:55:00,40.75,40.76,40.73,40.74,13147.0,34.5005,34.509,34.4836,34.492,13147.0
2015-09-30 12:00:00,40.75,40.76,40.74,40.76,8440.0,34.5005,34.509,34.492,34.509,8440.0
2015-09-30 12:05:00,40.76,40.77,40.72,40.73,25351.0,34.509,34.5174,34.4751,34.4836,25351.0
2015-09-30 12:10:00,40.73,40.76,40.73,40.73,34276.0,34.4836,34.509,34.4836,34.4836,34276.0
2015-09-30 12:15:00,40.73,40.76,40.73,40.74,19156.0,34.4836,34.509,34.4836,34.492,19156.0
2015-09-30 12:20:00,40.75,40.76,40.73,40.74,22114.0,34.5005,34.509,34.4836,34.492,22114.0
2015-09-30 12:25:00,40.74,40.77,40.74,40.75,18706.0,34.492,34.5174,34.492,34.5005,18706.0
2015-09-30 12:30:00,40.75,40.78,40.74,40.78,6469.0,34.5005,34.5259,34.492,34.5259,6469.0
2015-09-30 12:35:00,40.79,40.79,40.77,40.77,6533.0,34.5344,34.5344,34.5174,34.5174,6533.0
2015-09-30 12:40:00,40.77,40.78,40.76,40.77,4682.0,34.5174,34.5259,34.509,34.5174,4682.0
2015-09-30 12:45:00,40.78,40.78,40.72,40.72,17433.0,34.5259,34.5259,34.4751,34.4751,17433.0
2015-09-30 12:50:00,40.73,40.76,40.72,40.75,26135.0,34.4836,34.509,34.4751,34.5005,26135.0
2015-09-30 12:55:00,40.75,40.75,40.73,40.75,10962.0,34.5005,34.5005,34.4836,34.5005,10962.0
2015-09-30 13:00:00,40.76,40.78,40.76,40.78,6423.0,34.509,34.5259,34.509,34.5259,6423.0
2015-09-30 13:05:00,40.78,40.81,40.78,40.8,12292.0,34.5259,34.5513,34.5259,34.5428,12292.0
2015-09-30 13:10:00,40.8,40.81,40.78,40.79,5916.0,34.5428,34.5513,34.5259,34.5344,5916.0
2015-09-30 13:15:00,40.8,40.86,40.79,40.85,9417.0,34.5428,34.5936,34.5344,34.5852,9417.0
2015-09-30 13:20:00,40.85,40.86,40.84,40.84,7495.0,34.5852,34.5936,34.5767,34.5767,7495.0
2015-09-30 13:25:00,40.84,40.87,40.84,40.86,10347.0,34.5767,34.6021,34.5767,34.5936,10347.0
2015-09-30 13:30:00,40.87,40.88,40.84,40.85,11974.0,34.6021,34.6106,34.5767,34.5852,11974.0
2015-09-30 13:35:00,40.85,40.88,40.84,40.86,10317.0,34.5852,34.6106,34.5767,34.5936,10317.0
2015-09-30 13:40:00,40.87,40.93,40.87,40.93,11747.0,34.6021,34.6529,34.6021,34.6529,11747.0
2015-09-30 13:45:00,40.93,40.97,40.92,40.95,15100.0,34.6529,34.6868,34.6444,34.6698,15100.0
2015-09-30 13:50:00,40.94,41.01,40.94,41.0,13902.0,34.6614,34.7206,34.6614,34.7122,13902.0
2015-09-30 13:55:00,41.0,41.02,40.99,41.02,31226.0,34.7122,34.7291,34.7037,34.7291,31226.0
2015-09-30 14:00:00,41.01,41.03,41.0,41.02,7061.0,34.7206,34.7376,34.7122,34.7291,7061.0
2015-09-30 14:05:00,41.01,41.03,41.0,41.01,10070.0,34.7206,34.7376,34.7122,34.7206,10070.0
2015-09-30 14:10:00,41.01,41.03,41.0,41.02,10083.0,34.7206,34.7376,34.7122,34.7291,10083.0
2015-09-30 14:15:00,41.02,41.07,41.02,41.07,9749.0,34.7291,34.7714,34.7291,34.7714,9749.0
2015-09-30 14:20:00,41.07,41.11,41.06,41.11,9722.0,34.7714,34.8053,34.763,34.8053,9722.0
2015-09-30 14:25:00,41.11,41.12,41.08,41.11,11467.0,34.8053,34.8138,34.7799,34.8053,11467.0
2015-09-30 14:30:00,41.11,41.13,41.02,41.02,12352.0,34.8053,34.8222,34.7291,34.7291,12352.0
2015-09-30 14:35:00,41.03,41.03,40.99,41.0,13474.0,34.7376,34.7376,34.7037,34.7122,13474.0
2015-09-30 14:40:00,40.98,41.02,40.98,41.02,8596.0,34.6952,34.7291,34.6952,34.7291,8596.0
2015-09-30 14:45:00,41.02,41.02,40.98,41.0,21098.0,34.7291,34.7291,34.6952,34.7122,21098.0
2015-09-30 14:50:00,41.0,41.03,41.0,41.01,10374.0,34.7122,34.7376,34.7122,34.7206,10374.0
2015-09-30 14:55:00,41.01,41.07,41.01,41.07,15655.0,34.7206,34.7714,34.7206,34.7714,15655.0
2015-09-30 15:00:00,41.07,41.08,41.0,41.01,15025.0,34.7714,34.7799,34.7122,34.7206,15025.0
2015-09-30 15:05:00,41.02,41.07,41.02,41.07,23142.0,34.7291,34.7714,34.7291,34.7714,23142.0
2015-09-30 15:10:00,41.06,41.07,41.03,41.05,11478.0,34.763,34.7714,34.7376,34.7545,11478.0
2015-09-30 15:15:00,41.05,41.05,41.0,41.04,14985.0,34.7545,34.7545,34.7122,34.746,14985.0
2015-09-30 15:20:00,41.04,41.08,41.02,41.03,27002.0,34.746,34.7799,34.7291,34.7376,27002.0
2015-09-30 15:25:00,41.02,41.07,41.02,41.06,16525.0,34.7291,34.7714,34.7291,34.763,16525.0
2015-09-30 15:30:00,41.07,41.13,41.07,41.13,35007.0,34.7714,34.8222,34.7714,34.8222,35007.0
2015-09-30 15:35:00,41.13,41.15,41.13,41.15,24761.0,34.8222,34.8392,34.8222,34.8392,24761.0
2015-09-30 15:40:00,41.15,41.16,41.12,41.14,42463.0,34.8392,34.8476,34.8138,34.8307,42463.0
2015-09-30 15:45:00,41.14,41.18,41.13,41.18,55162.0,34.8307,34.8646,34.8222,34.8646,55162.0
2015-09-30 15:50:00,41.18,41.22,41.18,41.2,76097.0,34.8646,34.8984,34.8646,34.8815,76097.0
2015-09-30 15:55:00,41.2,41.23,41.18,41.19,102869.0,34.8815,34.9069,34.8646,34.873,102869.0
2015-10-01 09:30:00,41.21,41.36,41.02,41.35,22508.0,34.89,35.0169,34.7291,35.0085,22508.0
2015-10-01 09:35:00,41.34,41.34,41.19,41.21,22341.0,35.0,35.0,34.873,34.89,22341.0
2015-10-01 09:40:00,41.24,41.33,41.21,41.31,27577.0,34.9153,34.9915,34.89,34.9746,27577.0
2015-10-01 09:45:00,41.31,41.37,41.29,41.35,22771.0,34.9746,35.0254,34.9577,35.0085,22771.0
2015-10-01 09:50:00,41.34,41.44,41.34,41.39,24113.0,35.0,35.0847,35.0,35.0423,24113.0
2015-10-01 09:55:00,41.36,41.5,41.34,41.34,123847.0,35.0169,35.1355,35.0,35.0,123847.0
2015-10-01 10:00:00,41.3,41.36,41.17,41.2,26418.0,34.9661,35.0169,34.8561,34.8815,26418.0
2015-10-01 10:05:00,41.2,41.32,41.2,41.31,13815.0,34.8815,34.9831,34.8815,34.9746,13815.0
2015-10-01 10:10:00,41.3,41.32,41.27,41.27,12819.0,34.9661,34.9831,34.9407,34.9407,12819.0
2015-10-01 10:15:00,41.29,41.37,41.29,41.3,9496.0,34.9577,35.0254,34.9577,34.9661,9496.0
2015-10-01 10:20:00,41.3,41.32,41.28,41.3,8280.0,34.9661,34.9831,34.9492,34.9661,8280.0
2015-10-01 10:25:00,41.3,41.34,41.28,41.31,10114.0,34.9661,35.0,34.9492,34.9746,10114.0
2015-10-01 10:30:00,41.32,41.36,41.3,41.35,13687.0,34.9831,35.0169,34.9661,35.0085,13687.0
2015-10-01 10:35:00,41.35,41.41,41.34,41.41,19076.0,35.0085,35.0593,35.0,35.0593,19076.0
2015-10-01 10:40:00,41.41,41.44,41.39,41.42,9051.0,35.0593,35.0847,35.0423,35.0677,9051.0
2015-10-01 10:45:00,41.41,41.46,41.41,41.44,11155.0,35.0593,35.1016,35.0593,35.0847,11155.0
2015-10-01 10:50:00,41.44,41.46,41.34,41.35,7822.0,35.0847,35.1016,35.0,35.0085,7822.0
2015-10-01 10:55:00,41.34,41.39,41.34,41.34,9009.0,35.0,35.0423,35.0,35.0,9009.0
2015-10-01 11:00:00,41.35,41.35,41.3,41.32,8913.0,35.0085,35.0085,34.9661,34.9831,8913.0
2015-10-01 11:05:00,41.32,41.36,41.29,41.34,10481.0,34.9831,35.0169,34.9577,35.0,10481.0
2015-10-01 11:10:00,41.33,41.36,41.33,41.34,6110.0,34.9915,35.0169,34.9915,35.0,6110.0
2015-10-01 11:15:00,41.34,41.36,41.31,41.32,10980.0,35.0,35.0169,34.9746,34.9831,10980.0
2015-10-01 11:20:00,41.32,41.35,41.29,41.34,8319.0,34.9831,35.0085,34.9577,35.0,8319.0
2015-10-01 11:25:00,41.34,41.35,41.24,41.26,11094.0,35.0,35.0085,34.9153,34.9323,11094.0
2015-10-01 11:30:00,41.26,41.29,41.25,41.26,11259.0,34.9323,34.9577,34.9238,34.9323,11259.0
2015-10-01 11:35:00,41.26,41.27,41.23,41.25,8896.0,34.9323,34.9407,34.9069,34.9238,8896.0
2015-10-01 11:40:00,41.25,41.25,41.19,41.22,8877.0,34.9238,34.9238,34.873,34.8984,8877.0
2015-10-01 11:45:00,41.21,41.22,41.15,41.19,13693.0,34.89,34.8984,34.8392,34.873,13693.0
2015-10-01 11:50:00,41.19,41.22,41.15,41.15,15831.0,34.873,34.8984,34.8392,34.8392,15831.0
2015-10-01 11:55:00,41.15,41.17,41.1,41.14,35831.0,34.8392,34.8561,34.7968,34.8307,35831.0
2015-10-01 12:00:00,41.15,41.16,41.12,41.12,11704.0,34.8392,34.8476,34.8138,34.8138,11704.0
2015-10-01 12:05:00,41.1,41.1,41.03,41.04,15772.0,34.7968,34.7968,34.7376,34.746,15772.0
2015-10-01 12:10:00,41.04,41.06,41.02,41.05,7995.0,34.746,34.763,34.7291,34.7545,7995.0
2015-10-01 12:15:00,41.05,41.05,41.03,41.04,7755.0,34.7545,34.7545,34.7376,34.746,7755.0
2015-10-01 12:20:00,41.04,41.07,41.04,41.04,12040.0,34.746,34.7714,34.746,34.746,12040.0
2015-10-01 12:25:00,41.05,41.09,41.04,41.08,7390.0,34.7545,34.7884,34.746,34.7799,7390.0
2015-10-01 12:30:00,41.09,41.1,41.08,41.09,3246.0,34.7884,34.7968,34.7799,34.7884,3246.0
2015-10-01 12:35:00,41.09,41.1,41.06,41.08,8934.0,34.7884,34.7968,34.763,34.7799,8934.0
2015-10-01 12:40:00,41.08,41.09,41.06,41.08,13294.0,34.7799,34.7884,34.763,34.7799,13294.0
2015-10-01 12:45:00,41.08,41.08,41.04,41.05,17548.0,34.7799,34.7799,34.746,34.7545,17548.0
2015-10-01 12:50:00,41.05,41.05,41.04,41.05,3368.0,34.7545,34.7545,34.746,34.7545,3368.0
2015-10-01 12:55:00,41.05,41.05,41.02,41.02,16067.0,34.7545,34.7545,34.7291,34.7291,16067.0
2015-10-01 13:00:00,41.01,41.01,40.95,40.96,11591.0,34.7206,34.7206,34.6698,34.6783,11591.0
2015-10-01 13:05:00,40.97,40.99,40.97,40.99,3993.0,34.6868,34.7037,34.6868,34.7037,3993.0
2015-10-01 13:10:00,40.98,40.99,40.96,40.97,6235.0,34.6952,34.7037,34.6783,34.6868,6235.0
2015-10-01 13:15:00,40.97,41.03,40.97,41.02,8894.0,34.6868,34.7376,34.6868,34.7291,8894.0
2015-10-01 13:20:00,41.01,41.01,40.96,41.0,7838.0,34.7206,34.7206,34.6783,34.7122,7838.0
2015-10-01 13:25:00,41.01,41.05,41.01,41.03,6975.0,34.7206,34.7545,34.7206,34.7376,6975.0
2015-10-01 13:30:00,41.03,41.07,41.03,41.05,8477.0,34.7376,34.7714,34.7376,34.7545,8477.0
2015-10-01 13:35:00,41.05,41.11,41.04,41.1,10104.0,34.7545,34.8053,34.746,34.7968,10104.0
2015-10-01 13:40:00,41.09,41.09,41.06,41.07,5100.0,34.7884,34.7884,34.763,34.7714,5100.0
2015-10-01 13:45:00,41.08,41.09,41.06,41.09,10594.0,34.7799,34.7884,34.763,34.7884,10594.0
2015-10-01 13:50:00,41.09,41.1,41.05,41.08,11972.0,34.7884,34.7968,34.7545,34.7799,11972.0
2015-10-01 13:55:00,41.08,41.13,41.08,41.12,7145.0,34.7799,34.8222,34.7799,34.8138,7145.0
2015-10-01 14:00:00,41.11,41.11,41.09,41.1,5521.0,34.8053,34.8053,34.7884,34.7968,5521.0
2015-10-01 14:05:00,41.11,41.17,41.1,41.16,17362.0,34.8053,34.8561,34.7968,34.8476,17362.0
2015-10-01 14:10:00,41.17,41.2,41.16,41.17,22768.0,34.8561,34.8815,34.8476,34.8561,22768.0
2015-10-01 14:15:00,41.18,41.22,41.17,41.19,17373.0,34.8646,34.8984,34.8561,34.873,17373.0
2015-10-01 14:20:00,41.2,41.22,41.18,41.19,11968.0,34.8815,34.8984,34.8646,34.873,11968.0
2015-10-01 14:25:00,41.18,41.2,41.17,41.2,6303.0,34.8646,34.8815,34.8561,34.8815,6303.0
2015-10-01 14:30:00,41.2,41.25,41.2,41.22,16978.0,34.8815,34.9238,34.8815,34.8984,16978.0
2015-10-01 14:35:00,41.23,41.25,41.2,41.21,12367.0,34.9069,34.9238,34.8815,34.89,12367.0
2015-10-01 14:40:00,41.21,41.25,41.21,41.22,10859.0,34.89,34.9238,34.89,34.8984,10859.0
2015-10-01 14:45:00,41.23,41.27,41.22,41.22,21333.0,34.9069,34.9407,34.8984,34.8984,21333.0
2015-10-01 14:50:00,41.23,41.24,41.21,41.23,76831.0,34.9069,34.9153,34.89,34.9069,76831.0
2015-10-01 14:55:00,41.23,41.27,41.23,41.24,22877.0,34.9069,34.9407,34.9069,34.9153,22877.0
2015-10-01 15:00:00,41.24,41.25,41.2,41.21,18600.0,34.9153,34.9238,34.8815,34.89,18600.0
2015-10-01 15:05:00,41.2,41.21,41.13,41.14,17803.0,34.8815,34.89,34.8222,34.8307,17803.0
2015-10-01 15:10:00,41.14,41.18,41.13,41.17,11198.0,34.8307,34.8646,34.8222,34.8561,11198.0
2015-10-01 15:15:00,41.18,41.18,41.14,41.16,16061.0,34.8646,34.8646,34.8307,34.8476,16061.0
2015-10-01 15:20:00,41.15,41.15,41.11,41.11,25449.0,34.8392,34.8392,34.8053,34.8053,25449.0
2015-10-01 15:25:00,41.12,41.13,41.08,41.09,10935.0,34.8138,34.8222,34.7799,34.7884,10935.0
2015-10-01 15:30:00,41.09,41.1,41.07,41.1,22305.0,34.7884,34.7968,34.7714,34.7968,22305.0
2015-10-01 15:35:00,41.1,41.1,41.0,41.0,27144.0,34.7968,34.7968,34.7122,34.7122,27144.0
2015-10-01 15:40:00,41.0,41.04,41.0,41.04,18141.0,34.7122,34.746,34.7122,34.746,18141.0
2015-10-01 15:45:00,41.04,41.11,41.04,41.11,48407.0,34.746,34.8053,34.746,34.8053,48407.0
2015-10-01 15:50:00,41.11,41.11,41.08,41.09,33013.0,34.8053,34.8053,34.7799,34.7884,33013.0
2015-10-01 15:55:00,41.1,41.22,41.09,41.21,113251.0,34.7968,34.8984,34.7884,34.89,113251.0
2015-10-02 09:30:00,40.7,40.86,40.67,40.8,38007.0,34.4582,34.5936,34.4328,34.5428,38007.0
2015-10-02 09:35:00,40.8,40.84,40.72,40.82,12185.0,34.5428,34.5767,34.4751,34.5598,12185.0
2015-10-02 09:40:00,40.82,40.93,40.81,40.9,10265.0,34.5598,34.6529,34.5513,34.6275,10265.0
2015-10-02 09:45:00,40.9,40.95,40.86,40.94,15698.0,34.6275,34.6698,34.5936,34.6614,15698.0
2015-10-02 09:50:00,40.93,41.0,40.89,40.99,27026.0,34.6529,34.7122,34.619,34.7037,27026.0
2015-10-02 09:55:00,40.99,41.09,40.96,41.07,63645.0,34.7037,34.7884,34.6783,34.7714,63645.0
2015-10-02 10:00:00,41.08,41.09,41.01,41.03,35447.0,34.7799,34.7884,34.7206,34.7376,35447.0
2015-10-02 10:05:00,41.03,41.03,40.97,41.0,12746.0,34.7376,34.7376,34.6868,34.7122,12746.0
2015-10-02 10:10:00,41.02,41.06,41.01,41.05,10300.0,34.7291,34.763,34.7206,34.7545,10300.0
2015-10-02 10:15:00,41.05,41.13,41.01,41.02,11151.0,34.7545,34.8222,34.7206,34.7291,11151.0
2015-10-02 10:20:00,41.01,41.05,40.98,40.98,5716.0,34.7206,34.7545,34.6952,34.6952,5716.0
2015-10-02 10:25:00,40.98,41.01,40.92,40.92,42880.0,34.6952,34.7206,34.6444,34.6444,42880.0
2015-10-02 10:30:00,40.94,41.0,40.92,41.0,8900.0,34.6614,34.7122,34.6444,34.7122,8900.0
2015-10-02 10:35:00,41.0,41.03,40.99,41.02,9285.0,34.7122,34.7376,34.7037,34.7291,9285.0
2015-10-02 10:40:00,41.03,41.1,41.01,41.09,9160.0,34.7376,34.7968,34.7206,34.7884,9160.0
2015-10-02 10:45:00,41.08,41.13,41.08,41.13,10797.0,34.7799,34.8222,34.7799,34.8222,10797.0
2015-10-02 10:50:00,41.13,41.14,41.08,41.1,7604.0,34.8222,34.8307,34.7799,34.7968,7604.0
2015-10-02 10:55:00,41.09,41.14,41.09,41.13,12743.0,34.7884,34.8307,34.7884,34.8222,12743.0
2015-10-02 11:00:00,41.13,41.16,41.12,41.14,15682.0,34.8222,34.8476,34.8138,34.8307,15682.0
2015-10-02 11:05:00,41.15,41.15,41.1,41.11,7453.0,34.8392,34.8392,34.7968,34.8053,7453.0
2015-10-02 11:10:00,41.11,41.13,41.06,41.07,6125.0,34.8053,34.8222,34.763,34.7714,6125.0
2015-10-02 11:15:00,41.07,41.07,41.0,41.0,21559.0,34.7714,34.7714,34.7122,34.7122,21559.0
2015-10-02 11:20:00,41.0,41.01,40.98,40.98,10940.0,34.7122,34.7206,34.6952,34.6952,10940.0
2015-10-02 11:25:00,40.98,41.13,40.98,41.12,38112.0,34.6952,34.8222,34.6952,34.8138,38112.0
2015-10-02 11:30:00,41.11,41.14,41.1,41.12,13538.0,34.8053,34.8307,34.7968,34.8138,13538.0
2015-10-02 11:35:00,41.13,41.2,41.09,41.09,13281.0,34.8222,34.8815,34.7884,34.7884,13281.0
2015-10-02 11:40:00,41.09,41.1,41.04,41.05,5300.0,34.7884,34.7968,34.746,34.7545,5300.0
2015-10-02 11:45:00,41.05,41.08,41.02,41.05,6500.0,34.7545,34.7799,34.7291,34.7545,6500.0
2015-10-02 11:50:00,41.05,41.07,41.02,41.07,6004.0,34.7545,34.7714,34.7291,34.7714,6004.0
2015-10-02 11:55:00,41.07,41.09,41.04,41.04,4972.0,34.7714,34.7884,34.746,34.746,4972.0
2015-10-02 12:00:00,41.05,41.06,41.04,41.05,3800.0,34.7545,34.763,34.746,34.7545,3800.0
2015-10-02 12:05:00,41.05,41.11,41.05,41.1,5701.0,34.7545,34.8053,34.7545,34.7968,5701.0
2015-10-02 12:10:00,41.11,41.14,41.1,41.12,6188.0,34.8053,34.8307,34.7968,34.8138,6188.0
2015-10-02 12:15:00,41.12,41.15,41.12,41.15,6740.0,34.8138,34.8392,34.8138,34.8392,6740.0
2015-10-02 12:20:00,41.15,41.21,41.15,41.17,5755.0,34.8392,34.89,34.8392,34.8561,5755.0
2015-10-02 12:25:00,41.17,41.18,41.17,41.17,2100.0,34.8561,34.8646,34.8561,34.8561,2100.0
2015-10-02 12:30:00,41.19,41.25,41.16,41.2,34824.0,34.873,34.9238,34.8476,34.8815,34824.0
2015-10-02 12:35:00,41.2,41.22,41.19,41.2,11487.0,34.8815,34.8984,34.873,34.8815,11487.0
2015-10-02 12:40:00,41.2,41.22,41.19,41.21,8594.0,34.8815,34.8984,34.873,34.89,8594.0
2015-10-02 12:45:00,41.23,41.24,41.23,41.23,8972.0,34.9069,34.9153,34.9069,34.9069,8972.0
2015-10-02 12:50:00,41.23,41.29,41.2,41.29,26514.0,34.9069,34.9577,34.8815,34.9577,26514.0
2015-10-02 12:55:00,41.28,41.28,41.26,41.27,6000.0,34.9492,34.9492,34.9323,34.9407,6000.0
2015-10-02 13:00:00,41.27,41.28,41.24,41.24,12854.0,34.9407,34.9492,34.9153,34.9153,12854.0
2015-10-02 13:05:00,41.24,41.24,41.21,41.23,21923.0,34.9153,34.9153,34.89,34.9069,21923.0
2015-10-02 13:10:00,41.23,41.31,41.23,41.29,39446.0,34.9069,34.9746,34.9069,34.9577,39446.0
2015-10-02 13:15:00,41.29,41.32,41.26,41.29,4913.0,34.9577,34.9831,34.9323,34.9577,4913.0
2015-10-02 13:20:00,41.29,41.29,41.27,41.27,4501.0,34.9577,34.9577,34.9407,34.9407,4501.0
2015-10-02 13:25:00,41.26,41.31,41.26,41.29,5400.0,34.9323,34.9746,34.9323,34.9577,5400.0
2015-10-02 13:30:00,41.29,41.32,41.29,41.3,7284.0,34.9577,34.9831,34.9577,34.9661,7284.0
2015-10-02 13:35:00,41.3,41.3,41.2,41.21,8330.0,34.9661,34.9661,34.8815,34.89,8330.0
2015-10-02 13:40:00,41.21,41.24,41.2,41.24,5900.0,34.89,34.9153,34.8815,34.9153,5900.0
2015-10-02 13:45:00,41.24,41.29,41.24,41.28,5248.0,34.9153,34.9577,34.9153,34.9492,5248.0
2015-10-02 13:50:00,41.28,41.28,41.23,41.23,6971.0,34.9492,34.9492,34.9069,34.9069,6971.0
2015-10-02 13:55:00,41.22,41.24,41.21,41.21,10063.0,34.8984,34.9153,34.89,34.89,10063.0
2015-10-02 14:00:00,41.22,41.24,41.21,41.21,6976.0,34.8984,34.9153,34.89,34.89,6976.0
2015-10-02 14:05:00,41.22,41.24,41.19,41.24,6535.0,34.8984,34.9153,34.873,34.9153,6535.0
2015-10-02 14:10:00,41.23,41.23,41.18,41.19,6962.0,34.9069,34.9069,34.8646,34.873,6962.0
2015-10-02 14:15:00,41.19,41.2,41.18,41.2,17510.0,34.873,34.8815,34.8646,34.8815,17510.0
2015-10-02 14:20:00,41.19,41.24,41.17,41.24,38001.0,34.873,34.9153,34.8561,34.9153,38001.0
2015-10-02 14:25:00,41.24,41.29,41.23,41.25,9221.0,34.9153,34.9577,34.9069,34.9238,9221.0
2015-10-02 14:30:00,41.27,41.29,41.26,41.27,3821.0,34.9407,34.9577,34.9323,34.9407,3821.0
2015-10-02 14:35:00,41.27,41.27,41.25,41.25,12491.0,34.9407,34.9407,34.9238,34.9238,12491.0
2015-10-02 14:40:00,41.25,41.26,41.18,41.21,24802.0,34.9238,34.9323,34.8646,34.89,24802.0
2015-10-02 14:45:00,41.23,41.23,41.2,41.2,5947.0,34.9069,34.9069,34.8815,34.8815,5947.0
2015-10-02 14:50:00,41.21,41.23,41.18,41.21,6253.0,34.89,34.9069,34.8646,34.89,6253.0
2015-10-02 14:55:00,41.21,41.22,41.15,41.15,6968.0,34.89,34.8984,34.8392,34.8392,6968.0
2015-10-02 15:00:00,41.16,41.2,41.15,41.2,10436.0,34.8476,34.8815,34.8392,34.8815,10436.0
2015-10-02 15:05:00,41.21,41.24,41.18,41.23,14548.0,34.89,34.9153,34.8646,34.9069,14548.0
2015-10-02 15:10:00,41.24,41.25,41.22,41.24,20529.0,34.9153,34.9238,34.8984,34.9153,20529.0
2015-10-02 15:15:00,41.25,41.33,41.25,41.32,18386.0,34.9238,34.9915,34.9238,34.9831,18386.0
2015-10-02 15:20:00,41.32,41.34,41.27,41.28,54786.0,34.9831,35.0,34.9407,34.9492,54786.0
2015-10-02 15:25:00,41.29,41.32,41.25,41.32,44558.0,34.9577,34.9831,34.9238,34.9831,44558.0
2015-10-02 15:30:00,41.35,41.39,41.33,41.39,16820.0,35.0085,35.0423,34.9915,35.0423,16820.0
2015-10-02 15:35:00,41.4,41.43,41.37,41.39,13000.0,35.0508,35.0762,35.0254,35.0423,13000.0
2015-10-02 15:40:00,41.38,41.42,41.38,41.42,13292.0,35.0339,35.0677,35.0339,35.0677,13292.0
2015-10-02 15:45:00,41.42,41.46,41.41,41.44,32021.0,35.0677,35.1016,35.0593,35.0847,32021.0
2015-10-02 15:50:00,41.44,41.45,41.41,41.43,30547.0,35.0847,35.0931,35.0593,35.0762,30547.0
2015-10-02 15:55:00,41.42,41.5,41.41,41.5,60964.0,35.0677,35.1355,35.0593,35.1355,60964.0
2015-10-05 09:30:00,41.83,41.84,41.75,41.82,17198.0,35.4149,35.4233,35.3471,35.4064,17198.0
2015-10-05 09:35:00,41.82,41.83,41.76,41.82,8987.0,35.4064,35.4149,35.3556,35.4064,8987.0
2015-10-05 09:40:00,41.84,41.84,41.81,41.82,3620.0,35.4233,35.4233,35.3979,35.4064,3620.0
2015-10-05 09:45:00,41.83,41.85,41.81,41.85,6516.0,35.4149,35.4318,35.3979,35.4318,6516.0
2015-10-05 09:50:00,41.86,41.89,41.81,41.82,72714.0,35.4403,35.4657,35.3979,35.4064,72714.0
2015-10-05 09:55:00,41.84,41.89,41.83,41.85,19500.0,35.4233,35.4657,35.4149,35.4318,19500.0
2015-10-05 10:00:00,41.83,41.88,41.78,41.8,15200.0,35.4149,35.4572,35.3725,35.3895,15200.0
2015-10-05 10:05:00,41.8,41.81,41.79,41.8,8300.0,35.3895,35.3979,35.381,35.3895,8300.0
2015-10-05 10:10:00,41.81,41.86,41.8,41.82,28986.0,35.3979,35.4403,35.3895,35.4064,28986.0
2015-10-05 10:15:00,41.81,41.84,41.79,41.82,15199.0,35.3979,35.4233,35.381,35.4064,15199.0
2015-10-05 10:20:00,41.82,41.9,41.82,41.86,22078.0,35.4064,35.4741,35.4064,35.4403,22078.0
2015-10-05 10:25:00,41.87,41.9,41.87,41.89,2693.0,35.4487,35.4741,35.4487,35.4657,2693.0
2015-10-05 10:30:00,41.88,41.89,41.83,41.83,8581.0,35.4572,35.4657,35.4149,35.4149,8581.0
2015-10-05 10:35:00,41.83,41.84,41.79,41.81,38220.0,35.4149,35.4233,35.381,35.3979,38220.0
2015-10-05 10:40:00,41.8,41.81,41.73,41.75,24368.0,35.3895,35.3979,35.3302,35.3471,24368.0
2015-10-05 10:45:00,41.74,41.78,41.74,41.76,6550.0,35.3387,35.3725,35.3387,35.3556,6550.0
2015-10-05 10:50:00,41.76,41.8,41.75,41.78,11696.0,35.3556,35.3895,35.3471,35.3725,11696.0
2015-10-05 10:55:00,41.78,41.8,41.75,41.76,8376.0,35.3725,35.3895,35.3471,35.3556,8376.0
2015-10-05 11:00:00,41.77,41.82,41.76,41.81,11428.0,35.3641,35.4064,35.3556,35.3979,11428.0
2015-10-05 11:05:00,41.82,41.85,41.8,41.85,50012.0,35.4064,35.4318,35.3895,35.4318,50012.0
2015-10-05 11:10:00,41.84,41.87,41.8,41.81,27875.0,35.4233,35.4487,35.3895,35.3979,27875.0
2015-10-05 11:15:00,41.81,41.84,41.8,41.81,12981.0,35.3979,35.4233,35.3895,35.3979,12981.0
2015-10-05 11:20:00,41.81,41.84,41.8,41.83,19178.0,35.3979,35.4233,35.3895,35.4149,19178.0
2015-10-05 11:25:00,41.84,41.85,41.8,41.81,14797.0,35.4233,35.4318,35.3895,35.3979,14797.0
2015-10-05 11:30:00,41.8,41.83,41.79,41.8,3500.0,35.3895,35.4149,35.381,35.3895,3500.0
2015-10-05 11:35:00,41.8,41.82,41.79,41.82,3807.0,35.3895,35.4064,35.381,35.4064,3807.0
2015-10-05 11:40:00,41.82,41.82,41.77,41.77,19541.0,35.4064,35.4064,35.3641,35.3641,19541.0
2015-10-05 11:45:00,41.77,41.78,41.74,41.77,12841.0,35.3641,35.3725,35.3387,35.3641,12841.0
2015-10-05 11:50:00,41.77,41.79,41.77,41.77,6358.0,35.3641,35.381,35.3641,35.3641,6358.0
2015-10-05 11:55:00,41.77,41.79,41.75,41.79,16481.0,35.3641,35.381,35.3471,35.381,16481.0
2015-10-05 12:00:00,41.79,41.82,41.78,41.8,15368.0,35.381,35.4064,35.3725,35.3895,15368.0
2015-10-05 12:05:00,41.81,41.84,41.8,41.8,16203.0,35.3979,35.4233,35.3895,35.3895,16203.0
2015-10-05 12:10:00,41.8,41.85,41.8,41.85,9000.0,35.3895,35.4318,35.3895,35.4318,9000.0
2015-10-05 12:15:00,41.85,41.89,41.85,41.88,7796.0,35.4318,35.4657,35.4318,35.4572,7796.0
2015-10-05 12:20:00,41.87,41.87,41.82,41.83,12080.0,35.4487,35.4487,35.4064,35.4149,12080.0
2015-10-05 12:25:00,41.82,41.86,41.82,41.86,11104.0,35.4064,35.4403,35.4064,35.4403,11104.0
2015-10-05 12:30:00,41.86,41.89,41.84,41.87,10906.0,35.4403,35.4657,35.4233,35.4487,10906.0
2015-10-05 12:35:00,41.87,41.89,41.85,41.89,3990.0,35.4487,35.4657,35.4318,35.4657,3990.0
2015-10-05 12:40:00,41.88,41.9,41.87,41.9,5300.0,35.4572,35.4741,35.4487,35.4741,5300.0
2015-10-05 12:45:00,41.9,41.94,41.89,41.94,10501.0,35.4741,35.508,35.4657,35.508,10501.0
2015-10-05 12:50:00,41.93,41.94,41.92,41.92,5510.0,35.4995,35.508,35.4911,35.4911,5510.0
2015-10-05 12:55:00,41.92,41.94,41.88,41.93,9100.0,35.4911,35.508,35.4572,35.4995,9100.0
2015-10-05 13:00:00,41.93,41.96,41.92,41.95,7900.0,35.4995,35.5249,35.4911,35.5165,7900.0
2015-10-05 13:05:00,41.95,41.97,41.93,41.97,9707.0,35.5165,35.5334,35.4995,35.5334,9707.0
2015-10-05 13:10:00,41.96,41.97,41.94,41.97,6140.0,35.5249,35.5334,35.508,35.5334,6140.0
2015-10-05 13:15:00,41.97,42.0,41.97,41.99,5800.0,35.5334,35.5588,35.5334,35.5503,5800.0
2015-10-05 13:20:00,41.99,42.0,41.97,41.98,8611.0,35.5503,35.5588,35.5334,35.5419,8611.0
2015-10-05 13:25:00,41.98,42.0,41.97,41.98,8549.0,35.5419,35.5588,35.5334,35.5419,8549.0
2015-10-05 13:30:00,41.98,41.98,41.94,41.96,8887.0,35.5419,35.5419,35.508,35.5249,8887.0
2015-10-05 13:35:00,41.96,41.98,41.95,41.97,3749.0,35.5249,35.5419,35.5165,35.5334,3749.0
2015-10-05 13:40:00,41.96,41.98,41.96,41.96,6101.0,35.5249,35.5419,35.5249,35.5249,6101.0
2015-10-05 13:45:00,41.97,41.99,41.96,41.99,4862.0,35.5334,35.5503,35.5249,35.5503,4862.0
2015-10-05 13:50:00,41.98,41.99,41.96,41.98,6373.0,35.5419,35.5503,35.5249,35.5419,6373.0
2015-10-05 13:55:00,41.98,41.98,41.97,41.97,1517.0,35.5419,35.5419,35.5334,35.5334,1517.0
2015-10-05 14:00:00,41.98,41.99,41.97,41.98,5711.0,35.5419,35.5503,35.5334,35.5419,5711.0
2015-10-05 14:05:00,41.99,41.99,41.96,41.98,9753.0,35.5503,35.5503,35.5249,35.5419,9753.0
2015-10-05 14:10:00,41.98,41.99,41.96,41.97,10100.0,35.5419,35.5503,35.5249,35.5334,10100.0
2015-10-05 14:15:00,41.97,41.99,41.96,41.97,6973.0,35.5334,35.5503,35.5249,35.5334,6973.0
2015-10-05 14:20:00,41.97,41.99,41.96,41.99,4591.0,35.5334,35.5503,35.5249,35.5503,4591.0
2015-10-05 14:25:00,41.99,42.04,41.99,42.04,10949.0,35.5503,35.5927,35.5503,35.5927,10949.0
2015-10-05 14:30:00,42.04,42.05,42.03,42.04,7317.0,35.5927,35.6011,35.5842,35.5927,7317.0
2015-10-05 14:35:00,42.04,42.05,42.02,42.02,33186.0,35.5927,35.6011,35.5757,35.5757,33186.0
2015-10-05 14:40:00,42.02,42.02,42.01,42.02,2520.0,35.5757,35.5757,35.5673,35.5757,2520.0
2015-10-05 14:45:00,42.01,42.02,41.97,41.99,12783.0,35.5673,35.5757,35.5334,35.5503,12783.0
2015-10-05 14:50:00,41.98,42.01,41.98,42.0,7949.0,35.5419,35.5673,35.5419,35.5588,7949.0
2015-10-05 14:55:00,42.0,42.03,41.99,42.02,9792.0,35.5588,35.5842,35.5503,35.5757,9792.0
2015-10-05 15:00:00,42.03,42.06,42.01,42.05,12494.0,35.5842,35.6096,35.5673,35.6011,12494.0
2015-10-05 15:05:00,42.05,42.08,42.04,42.08,13735.0,35.6011,35.6265,35.5927,35.6265,13735.0
2015-10-05 15:10:00,42.08,42.09,42.02,42.02,18829.0,35.6265,35.635,35.5757,35.5757,18829.0
2015-10-05 15:15:00,42.02,42.04,42.01,42.01,26569.0,35.5757,35.5927,35.5673,35.5673,26569.0
2015-10-05 15:20:00,42.01,42.02,42.0,42.0,21939.0,35.5673,35.5757,35.5588,35.5588,21939.0
2015-10-05 15:25:00,42.01,42.01,42.0,42.01,9087.0,35.5673,35.5673,35.5588,35.5673,9087.0
2015-10-05 15:30:00,42.01,42.07,42.0,42.06,20671.0,35.5673,35.6181,35.5588,35.6096,20671.0
2015-10-05 15:35:00,42.07,42.07,42.03,42.04,23468.0,35.6181,35.6181,35.5842,35.5927,23468.0
2015-10-05 15:40:00,42.04,42.04,42.02,42.02,19263.0,35.5927,35.5927,35.5757,35.5757,19263.0
2015-10-05 15:45:00,42.03,42.09,42.03,42.05,51922.0,35.5842,35.635,35.5842,35.6011,51922.0
2015-10-05 15:50:00,42.05,42.09,42.05,42.09,19375.0,35.6011,35.635,35.6011,35.635,19375.0
2015-10-05 15:55:00,42.08,42.11,42.05,42.08,85507.0,35.6265,35.6519,35.6011,35.6265,85507.0
2015-10-06 09:30:00,42.03,42.25,41.95,41.97,17298.0,35.5842,35.7705,35.5165,35.5334,17298.0
2015-10-06 09:35:00,41.95,41.95,41.86,41.95,8900.0,35.5165,35.5165,35.4403,35.5165,8900.0
2015-10-06 09:40:00,41.94,41.95,41.85,41.85,9300.0,35.508,35.5165,35.4318,35.4318,9300.0
2015-10-06 09:45:00,41.85,41.85,41.8,41.84,31442.0,35.4318,35.4318,35.3895,35.4233,31442.0
2015-10-06 09:50:00,41.84,41.92,41.84,41.92,6995.0,35.4233,35.4911,35.4233,35.4911,6995.0
2015-10-06 09:55:00,41.93,41.96,41.9,41.91,13366.0,35.4995,35.5249,35.4741,35.4826,13366.0
2015-10-06 10:00:00,41.91,41.91,41.85,41.86,27795.0,35.4826,35.4826,35.4318,35.4403,27795.0
2015-10-06 10:05:00,41.86,41.86,41.83,41.86,23443.0,35.4403,35.4403,35.4149,35.4403,23443.0
2015-10-06 10:10:00,41.85,41.9,41.84,41.88,37542.0,35.4318,35.4741,35.4233,35.4572,37542.0
2015-10-06 10:15:00,41.87,41.89,41.85,41.86,16593.0,35.4487,35.4657,35.4318,35.4403,16593.0
2015-10-06 10:20:00,41.87,41.87,41.85,41.87,20314.0,35.4487,35.4487,35.4318,35.4487,20314.0
2015-10-06 10:25:00,41.86,41.88,41.82,41.83,20619.0,35.4403,35.4572,35.4064,35.4149,20619.0
2015-10-06 10:30:00,41.84,41.85,41.83,41.84,14062.0,35.4233,35.4318,35.4149,35.4233,14062.0
2015-10-06 10:35:00,41.84,41.86,41.82,41.85,8450.0,35.4233,35.4403,35.4064,35.4318,8450.0
2015-10-06 10:40:00,41.85,41.88,41.84,41.87,16110.0,35.4318,35.4572,35.4233,35.4487,16110.0
2015-10-06 10:45:00,41.87,41.88,41.86,41.87,16005.0,35.4487,35.4572,35.4403,35.4487,16005.0
2015-10-06 10:50:00,41.86,41.88,41.85,41.87,11590.0,35.4403,35.4572,35.4318,35.4487,11590.0
2015-10-06 10:55:00,41.87,41.87,41.83,41.84,7398.0,35.4487,35.4487,35.4149,35.4233,7398.0
2015-10-06 11:00:00,41.86,41.86,41.84,41.86,5551.0,35.4403,35.4403,35.4233,35.4403,5551.0
2015-10-06 11:05:00,41.85,41.86,41.85,41.86,20704.0,35.4318,35.4403,35.4318,35.4403,20704.0
2015-10-06 11:10:00,41.86,41.86,41.84,41.85,8400.0,35.4403,35.4403,35.4233,35.4318,8400.0
2015-10-06 11:15:00,41.84,41.88,41.84,41.88,10937.0,35.4233,35.4572,35.4233,35.4572,10937.0
2015-10-06 11:20:00,41.88,41.91,41.87,41.9,9816.0,35.4572,35.4826,35.4487,35.4741,9816.0
2015-10-06 11:25:00,41.9,41.92,41.9,41.92,10752.0,35.4741,35.4911,35.4741,35.4911,10752.0
2015-10-06 11:30:00,41.93,41.93,41.86,41.89,15160.0,35.4995,35.4995,35.4403,35.4657,15160.0
2015-10-06 11:35:00,41.89,41.9,41.87,41.89,16079.0,35.4657,35.4741,35.4487,35.4657,16079.0
2015-10-06 11:40:00,41.88,41.88,41.85,41.85,9866.0,35.4572,35.4572,35.4318,35.4318,9866.0
2015-10-06 11:45:00,41.85,41.86,41.84,41.84,10471.0,35.4318,35.4403,35.4233,35.4233,10471.0
2015-10-06 11:50:00,41.85,41.85,41.83,41.85,8900.0,35.4318,35.4318,35.4149,35.4318,8900.0
2015-10-06 11:55:00,41.84,41.84,41.82,41.84,25017.0,35.4233,35.4233,35.4064,35.4233,25017.0
2015-10-06 12:00:00,41.84,41.86,41.83,41.85,7863.0,35.4233,35.4403,35.4149,35.4318,7863.0
2015-10-06 12:05:00,41.86,41.86,41.84,41.84,2300.0,35.4403,35.4403,35.4233,35.4233,2300.0
2015-10-06 12:10:00,41.84,41.85,41.8,41.82,19308.0,35.4233,35.4318,35.3895,35.4064,19308.0
2015-10-06 12:15:00,41.82,41.84,41.82,41.83,25416.0,35.4064,35.4233,35.4064,35.4149,25416.0
2015-10-06 12:20:00,41.83,41.86,41.83,41.85,23357.0,35.4149,35.4403,35.4149,35.4318,23357.0
2015-10-06 12:25:00,41.84,41.85,41.79,41.79,13900.0,35.4233,35.4318,35.381,35.381,13900.0
2015-10-06 12:30:00,41.79,41.81,41.79,41.8,21819.0,35.381,35.3979,35.381,35.3895,21819.0
2015-10-06 12:35:00,41.8,41.82,41.8,41.8,5100.0,35.3895,35.4064,35.3895,35.3895,5100.0
2015-10-06 12:40:00,41.8,41.81,41.79,41.81,7885.0,35.3895,35.3979,35.381,35.3979,7885.0
2015-10-06 12:45:00,41.8,41.82,41.79,41.8,11315.0,35.3895,35.4064,35.381,35.3895,11315.0
2015-10-06 12:50:00,41.79,41.81,41.79,41.8,1923.0,35.381,35.3979,35.381,35.3895,1923.0
2015-10-06 12:55:00,41.8,41.8,41.79,41.8,6540.0,35.3895,35.3895,35.381,35.3895,6540.0
2015-10-06 13:00:00,41.79,41.79,41.78,41.78,2672.0,35.381,35.381,35.3725,35.3725,2672.0
2015-10-06 13:05:00,41.78,41.78,41.77,41.77,7971.0,35.3725,35.3725,35.3641,35.3641,7971.0
2015-10-06 13:10:00,41.78,41.81,41.77,41.81,10156.0,35.3725,35.3979,35.3641,35.3979,10156.0
2015-10-06 13:15:00,41.8,41.81,41.8,41.8,4700.0,35.3895,35.3979,35.3895,35.3895,4700.0
2015-10-06 13:20:00,41.81,41.86,41.8,41.85,6877.0,35.3979,35.4403,35.3895,35.4318,6877.0
2015-10-06 13:25:00,41.85,41.86,41.83,41.83,8959.0,35.4318,35.4403,35.4149,35.4149,8959.0
2015-10-06 13:30:00,41.82,41.83,41.79,41.79,4353.0,35.4064,35.4149,35.381,35.381,4353.0
2015-10-06 13:35:00,41.79,41.8,41.79,41.8,500.0,35.381,35.3895,35.381,35.3895,500.0
2015-10-06 13:40:00,41.8,41.8,41.76,41.78,10032.0,35.3895,35.3895,35.3556,35.3725,10032.0
2015-10-06 13:45:00,41.77,41.78,41.76,41.77,7376.0,35.3641,35.3725,35.3556,35.3641,7376.0
2015-10-06 13:50:00,41.78,41.78,41.75,41.76,8319.0,35.3725,35.3725,35.3471,35.3556,8319.0
2015-10-06 13:55:00,41.76,41.79,41.75,41.79,5511.0,35.3556,35.381,35.3471,35.381,5511.0
2015-10-06 14:00:00,41.79,41.82,41.76,41.76,29694.0,35.381,35.4064,35.3556,35.3556,29694.0
2015-10-06 14:05:00,41.76,41.78,41.75,41.75,14883.0,35.3556,35.3725,35.3471,35.3471,14883.0
2015-10-06 14:10:00,41.76,41.82,41.76,41.82,7699.0,35.3556,35.4064,35.3556,35.4064,7699.0
2015-10-06 14:15:00,41.83,41.87,41.82,41.84,13955.0,35.4149,35.4487,35.4064,35.4233,13955.0
2015-10-06 14:20:00,41.85,41.88,41.85,41.87,6900.0,35.4318,35.4572,35.4318,35.4487,6900.0
2015-10-06 14:25:00,41.86,41.89,41.84,41.89,9883.0,35.4403,35.4657,35.4233,35.4657,9883.0
2015-10-06 14:30:00,41.89,41.89,41.84,41.87,25495.0,35.4657,35.4657,35.4233,35.4487,25495.0
2015-10-06 14:35:00,41.87,41.87,41.8,41.83,46724.0,35.4487,35.4487,35.3895,35.4149,46724.0
2015-10-06 14:40:00,41.83,41.83,41.82,41.82,8200.0,35.4149,35.4149,35.4064,35.4064,8200.0
2015-10-06 14:45:00,41.82,41.84,41.8,41.84,11991.0,35.4064,35.4233,35.3895,35.4233,11991.0
2015-10-06 14:50:00,41.84,41.84,41.78,41.8,18092.0,35.4233,35.4233,35.3725,35.3895,18092.0
2015-10-06 14:55:00,41.8,41.8,41.75,41.75,9795.0,35.3895,35.3895,35.3471,35.3471,9795.0
2015-10-06 15:00:00,41.76,41.81,41.75,41.79,13532.0,35.3556,35.3979,35.3471,35.381,13532.0
2015-10-06 15:05:00,41.79,41.8,41.78,41.79,8739.0,35.381,35.3895,35.3725,35.381,8739.0
2015-10-06 15:10:00,41.79,41.79,41.73,41.73,20028.0,35.381,35.381,35.3302,35.3302,20028.0
2015-10-06 15:15:00,41.72,41.76,41.71,41.76,10561.0,35.3217,35.3556,35.3133,35.3556,10561.0
2015-10-06 15:20:00,41.75,41.79,41.72,41.78,12839.0,35.3471,35.381,35.3217,35.3725,12839.0
2015-10-06 15:25:00,41.79,41.8,41.77,41.78,13223.0,35.381,35.3895,35.3641,35.3725,13223.0
2015-10-06 15:30:00,41.77,41.79,41.74,41.74,23384.0,35.3641,35.381,35.3387,35.3387,23384.0
2015-10-06 15:35:00,41.73,41.74,41.67,41.68,26272.0,35.3302,35.3387,35.2794,35.2879,26272.0
2015-10-06 15:40:00,41.67,41.69,41.64,41.67,20419.0,35.2794,35.2963,35.254,35.2794,20419.0
2015-10-06 15:45:00,41.68,41.75,41.68,41.75,24146.0,35.2879,35.3471,35.2879,35.3471,24146.0
2015-10-06 15:50:00,41.75,41.77,41.73,41.77,28094.0,35.3471,35.3641,35.3302,35.3641,28094.0
2015-10-06 15:55:00,41.76,41.77,41.69,41.72,54502.0,35.3556,35.3641,35.2963,35.3217,54502.0
2015-10-07 09:30:00,41.85,42.08,41.84,41.87,14265.0,35.4318,35.6265,35.4233,35.4487,14265.0
2015-10-07 09:35:00,41.82,42.05,41.82,42.03,9167.0,35.4064,35.6011,35.4064,35.5842,9167.0
2015-10-07 09:40:00,42.03,42.06,41.99,42.05,8100.0,35.5842,35.6096,35.5503,35.6011,8100.0
2015-10-07 09:45:00,42.05,42.07,42.03,42.06,9723.0,35.6011,35.6181,35.5842,35.6096,9723.0
2015-10-07 09:50:00,42.06,42.1,42.01,42.09,7992.0,35.6096,35.6435,35.5673,35.635,7992.0
2015-10-07 09:55:00,42.07,42.13,42.07,42.12,3128.0,35.6181,35.6689,35.6181,35.6604,3128.0
2015-10-07 10:00:00,42.12,42.16,42.11,42.14,11637.0,35.6604,35.6943,35.6519,35.6773,11637.0
2015-10-07 10:05:00,42.13,42.16,42.12,42.14,12780.0,35.6689,35.6943,35.6604,35.6773,12780.0
2015-10-07 10:10:00,42.14,42.23,42.14,42.22,5341.0,35.6773,35.7535,35.6773,35.7451,5341.0
2015-10-07 10:15:00,42.21,42.23,42.2,42.2,10067.0,35.7366,35.7535,35.7281,35.7281,10067.0
2015-10-07 10:20:00,42.2,42.22,42.17,42.21,6705.0,35.7281,35.7451,35.7027,35.7366,6705.0
2015-10-07 10:25:00,42.21,42.23,42.2,42.2,8487.0,35.7366,35.7535,35.7281,35.7281,8487.0
2015-10-07 10:30:00,42.19,42.19,42.14,42.15,10240.0,35.7197,35.7197,35.6773,35.6858,10240.0
2015-10-07 10:35:00,42.15,42.17,42.13,42.17,5186.0,35.6858,35.7027,35.6689,35.7027,5186.0
2015-10-07 10:40:00,42.16,42.16,42.13,42.13,12621.0,35.6943,35.6943,35.6689,35.6689,12621.0
2015-10-07 10:45:00,42.14,42.16,42.12,42.15,7510.0,35.6773,35.6943,35.6604,35.6858,7510.0
2015-10-07 10:50:00,42.15,42.17,42.11,42.17,14232.0,35.6858,35.7027,35.6519,35.7027,14232.0
2015-10-07 10:55:00,42.17,42.18,42.16,42.18,8276.0,35.7027,35.7112,35.6943,35.7112,8276.0
2015-10-07 11:00:00,42.17,42.18,42.11,42.13,23841.0,35.7027,35.7112,35.6519,35.6689,23841.0
2015-10-07 11:05:00,42.13,42.14,42.09,42.14,16222.0,35.6689,35.6773,35.635,35.6773,16222.0
2015-10-07 11:10:00,42.14,42.15,42.1,42.12,17881.0,35.6773,35.6858,35.6435,35.6604,17881.0
2015-10-07 11:15:00,42.12,42.13,42.08,42.1,37122.0,35.6604,35.6689,35.6265,35.6435,37122.0
2015-10-07 11:20:00,42.1,42.13,42.09,42.1,43091.0,35.6435,35.6689,35.635,35.6435,43091.0
2015-10-07 11:25:00,42.1,42.1,42.07,42.08,13292.0,35.6435,35.6435,35.6181,35.6265,13292.0
2015-10-07 11:30:00,42.08,42.11,42.07,42.11,28538.0,35.6265,35.6519,35.6181,35.6519,28538.0
2015-10-07 11:35:00,42.11,42.12,42.1,42.1,14212.0,35.6519,35.6604,35.6435,35.6435,14212.0
2015-10-07 11:40:00,42.1,42.1,42.0,42.02,11692.0,35.6435,35.6435,35.5588,35.5757,11692.0
2015-10-07 11:45:00,42.01,42.06,41.99,42.06,2967.0,35.5673,35.6096,35.5503,35.6096,2967.0
2015-10-07 11:50:00,42.06,42.14,42.06,42.1,42089.0,35.6096,35.6773,35.6096,35.6435,42089.0
2015-10-07 11:55:00,42.09,42.11,42.07,42.09,13376.0,35.635,35.6519,35.6181,35.635,13376.0
2015-10-07 12:00:00,42.08,42.09,42.06,42.07,7223.0,35.6265,35.635,35.6096,35.6181,7223.0
2015-10-07 12:05:00,42.07,42.1,42.07,42.09,5738.0,35.6181,35.6435,35.6181,35.635,5738.0
2015-10-07 12:10:00,42.1,42.11,42.07,42.07,10789.0,35.6435,35.6519,35.6181,35.6181,10789.0
2015-10-07 12:15:00,42.07,42.12,42.05,42.12,7420.0,35.6181,35.6604,35.6011,35.6604,7420.0
2015-10-07 12:20:00,42.11,42.11,42.06,42.06,12378.0,35.6519,35.6519,35.6096,35.6096,12378.0
2015-10-07 12:25:00,42.06,42.06,42.01,42.02,6209.0,35.6096,35.6096,35.5673,35.5757,6209.0
2015-10-07 12:30:00,42.03,42.07,42.03,42.07,3362.0,35.5842,35.6181,35.5842,35.6181,3362.0
2015-10-07 12:35:00,42.07,42.11,42.06,42.1,7500.0,35.6181,35.6519,35.6096,35.6435,7500.0
2015-10-07 12:40:00,42.1,42.17,42.08,42.17,8124.0,35.6435,35.7027,35.6265,35.7027,8124.0
2015-10-07 12:45:00,42.16,42.18,42.15,42.18,11931.0,35.6943,35.7112,35.6858,35.7112,11931.0
2015-10-07 12:50:00,42.19,42.19,42.17,42.19,5700.0,35.7197,35.7197,35.7027,35.7197,5700.0
2015-10-07 12:55:00,42.19,42.21,42.19,42.19,4281.0,35.7197,35.7366,35.7197,35.7197,4281.0
2015-10-07 13:00:00,42.19,42.19,42.16,42.16,6703.0,35.7197,35.7197,35.6943,35.6943,6703.0
2015-10-07 13:05:00,42.17,42.22,42.17,42.22,14093.0,35.7027,35.7451,35.7027,35.7451,14093.0
2015-10-07 13:10:00,42.22,42.27,42.22,42.24,12513.0,35.7451,35.7874,35.7451,35.762,12513.0
2015-10-07 13:15:00,42.24,42.24,42.2,42.2,5306.0,35.762,35.762,35.7281,35.7281,5306.0
2015-10-07 13:20:00,42.19,42.24,42.19,42.24,4209.0,35.7197,35.762,35.7197,35.762,4209.0
2015-10-07 13:25:00,42.24,42.24,42.19,42.2,6825.0,35.762,35.762,35.7197,35.7281,6825.0
2015-10-07 13:30:00,42.2,42.29,42.2,42.29,13936.0,35.7281,35.8043,35.7281,35.8043,13936.0
2015-10-07 13:35:00,42.29,42.3,42.29,42.3,3900.0,35.8043,35.8128,35.8043,35.8128,3900.0
2015-10-07 13:40:00,42.3,42.36,42.3,42.35,21331.0,35.8128,35.8636,35.8128,35.8551,21331.0
2015-10-07 13:45:00,42.35,42.37,42.34,42.36,8920.0,35.8551,35.8721,35.8467,35.8636,8920.0
2015-10-07 13:50:00,42.35,42.35,42.31,42.31,9683.0,35.8551,35.8551,35.8213,35.8213,9683.0
2015-10-07 13:55:00,42.31,42.37,42.31,42.35,9887.0,35.8213,35.8721,35.8213,35.8551,9887.0
2015-10-07 14:00:00,42.36,42.4,42.35,42.39,12575.0,35.8636,35.8974,35.8551,35.889,12575.0
2015-10-07 14:05:00,42.39,42.4,42.37,42.39,11809.0,35.889,35.8974,35.8721,35.889,11809.0
2015-10-07 14:10:00,42.38,42.38,42.33,42.33,8464.0,35.8805,35.8805,35.8382,35.8382,8464.0
2015-10-07 14:15:00,42.34,42.36,42.33,42.33,11064.0,35.8467,35.8636,35.8382,35.8382,11064.0
2015-10-07 14:20:00,42.33,42.33,42.29,42.33,9331.0,35.8382,35.8382,35.8043,35.8382,9331.0
2015-10-07 14:25:00,42.34,42.39,42.32,42.38,26086.0,35.8467,35.889,35.8297,35.8805,26086.0
2015-10-07 14:30:00,42.38,42.43,42.37,42.38,41339.0,35.8805,35.9228,35.8721,35.8805,41339.0
2015-10-07 14:35:00,42.37,42.4,42.31,42.34,28677.0,35.8721,35.8974,35.8213,35.8467,28677.0
2015-10-07 14:40:00,42.34,42.39,42.34,42.38,24529.0,35.8467,35.889,35.8467,35.8805,24529.0
2015-10-07 14:45:00,42.38,42.38,42.33,42.34,11990.0,35.8805,35.8805,35.8382,35.8467,11990.0
2015-10-07 14:50:00,42.34,42.37,42.33,42.37,17689.0,35.8467,35.8721,35.8382,35.8721,17689.0
2015-10-07 14:55:00,42.37,42.4,42.37,42.37,21358.0,35.8721,35.8974,35.8721,35.8721,21358.0
2015-10-07 15:00:00,42.37,42.41,42.35,42.4,18997.0,35.8721,35.9059,35.8551,35.8974,18997.0
2015-10-07 15:05:00,42.39,42.4,42.37,42.39,18046.0,35.889,35.8974,35.8721,35.889,18046.0
2015-10-07 15:10:00,42.39,42.43,42.38,42.38,25831.0,35.889,35.9228,35.8805,35.8805,25831.0
2015-10-07 15:15:00,42.38,42.48,42.38,42.45,35040.0,35.8805,35.9652,35.8805,35.9398,35040.0
2015-10-07 15:20:00,42.45,42.45,42.39,42.41,23254.0,35.9398,35.9398,35.889,35.9059,23254.0
2015-10-07 15:25:00,42.4,42.41,42.32,42.35,33908.0,35.8974,35.9059,35.8297,35.8551,33908.0
2015-10-07 15:30:00,42.36,42.37,42.34,42.36,22848.0,35.8636,35.8721,35.8467,35.8636,22848.0
2015-10-07 15:35:00,42.36,42.39,42.35,42.36,23899.0,35.8636,35.889,35.8551,35.8636,23899.0
2015-10-07 15:40:00,42.36,42.36,42.32,42.33,49247.0,35.8636,35.8636,35.8297,35.8382,49247.0
2015-10-07 15:45:00,42.32,42.33,42.27,42.29,45737.0,35.8297,35.8382,35.7874,35.8043,45737.0
2015-10-07 15:50:00,42.29,42.31,42.28,42.3,49108.0,35.8043,35.8213,35.7959,35.8128,49108.0
2015-10-07 15:55:00,42.31,42.35,42.29,42.35,81392.0,35.8213,35.8551,35.8043,35.8551,81392.0
2015-10-08 09:30:00,42.15,42.27,42.04,42.2,28596.0,35.6858,35.7874,35.5927,35.7281,28596.0
2015-10-08 09:35:00,42.23,42.27,42.19,42.26,8187.0,35.7535,35.7874,35.7197,35.7789,8187.0
2015-10-08 09:40:00,42.27,42.28,42.23,42.23,3859.0,35.7874,35.7959,35.7535,35.7535,3859.0
2015-10-08 09:45:00,42.25,42.27,42.17,42.22,19066.0,35.7705,35.7874,35.7027,35.7451,19066.0
2015-10-08 09:50:00,42.22,42.29,42.21,42.24,24882.0,35.7451,35.8043,35.7366,35.762,24882.0
2015-10-08 09:55:00,42.25,42.26,42.24,42.24,16824.0,35.7705,35.7789,35.762,35.762,16824.0
2015-10-08 10:00:00,42.25,42.27,42.22,42.23,22601.0,35.7705,35.7874,35.7451,35.7535,22601.0
2015-10-08 10:05:00,42.24,42.3,42.23,42.3,47507.0,35.762,35.8128,35.7535,35.8128,47507.0
2015-10-08 10:10:00,42.3,42.36,42.3,42.33,19092.0,35.8128,35.8636,35.8128,35.8382,19092.0
2015-10-08 10:15:00,42.32,42.36,42.3,42.35,20247.0,35.8297,35.8636,35.8128,35.8551,20247.0
2015-10-08 10:20:00,42.34,42.36,42.33,42.35,45934.0,35.8467,35.8636,35.8382,35.8551,45934.0
2015-10-08 10:25:00,42.35,42.5,42.34,42.5,18485.0,35.8551,35.9821,35.8467,35.9821,18485.0
2015-10-08 10:30:00,42.49,42.57,42.49,42.53,26287.0,35.9736,36.0414,35.9736,36.0075,26287.0
2015-10-08 10:35:00,42.53,42.6,42.53,42.59,9048.0,36.0075,36.0668,36.0075,36.0583,9048.0
2015-10-08 10:40:00,42.59,42.59,42.53,42.56,19900.0,36.0583,36.0583,36.0075,36.0329,19900.0
2015-10-08 10:45:00,42.56,42.62,42.55,42.62,11817.0,36.0329,36.0837,36.0244,36.0837,11817.0
2015-10-08 10:50:00,42.62,42.64,42.59,42.61,14023.0,36.0837,36.1006,36.0583,36.0752,14023.0
2015-10-08 10:55:00,42.61,42.62,42.58,42.61,11523.0,36.0752,36.0837,36.0498,36.0752,11523.0
2015-10-08 11:00:00,42.61,42.63,42.59,42.62,21511.0,36.0752,36.0922,36.0583,36.0837,21511.0
2015-10-08 11:05:00,42.63,42.64,42.61,42.62,17206.0,36.0922,36.1006,36.0752,36.0837,17206.0
2015-10-08 11:10:00,42.62,42.68,42.62,42.66,18934.0,36.0837,36.1345,36.0837,36.1176,18934.0
2015-10-08 11:15:00,42.66,42.68,42.65,42.65,10794.0,36.1176,36.1345,36.1091,36.1091,10794.0
2015-10-08 11:20:00,42.65,42.66,42.62,42.66,8900.0,36.1091,36.1176,36.0837,36.1176,8900.0
2015-10-08 11:25:00,42.66,42.7,42.66,42.69,10795.0,36.1176,36.1514,36.1176,36.143,10795.0
2015-10-08 11:30:00,42.69,42.7,42.68,42.69,11335.0,36.143,36.1514,36.1345,36.143,11335.0
2015-10-08 11:35:00,42.68,42.69,42.65,42.67,12603.0,36.1345,36.143,36.1091,36.126,12603.0
2015-10-08 11:40:00,42.68,42.73,42.68,42.72,14202.0,36.1345,36.1768,36.1345,36.1684,14202.0
2015-10-08 11:45:00,42.72,42.75,42.71,42.74,21433.0,36.1684,36.1938,36.1599,36.1853,21433.0
2015-10-08 11:50:00,42.75,42.77,42.74,42.74,16297.0,36.1938,36.2107,36.1853,36.1853,16297.0
2015-10-08 11:55:00,42.74,42.8,42.74,42.8,12640.0,36.1853,36.2361,36.1853,36.2361,12640.0
2015-10-08 12:00:00,42.79,42.8,42.72,42.73,23121.0,36.2276,36.2361,36.1684,36.1768,23121.0
2015-10-08 12:05:00,42.73,42.76,42.72,42.74,14646.0,36.1768,36.2022,36.1684,36.1853,14646.0
2015-10-08 12:10:00,42.74,42.76,42.7,42.7,18182.0,36.1853,36.2022,36.1514,36.1514,18182.0
2015-10-08 12:15:00,42.71,42.73,42.71,42.71,8957.0,36.1599,36.1768,36.1599,36.1599,8957.0
2015-10-08 12:20:00,42.71,42.76,42.71,42.76,7407.0,36.1599,36.2022,36.1599,36.2022,7407.0
2015-10-08 12:25:00,42.75,42.78,42.71,42.71,17646.0,36.1938,36.2192,36.1599,36.1599,17646.0
2015-10-08 12:30:00,42.72,42.74,42.71,42.74,4900.0,36.1684,36.1853,36.1599,36.1853,4900.0
2015-10-08 12:35:00,42.74,42.75,42.72,42.72,11381.0,36.1853,36.1938,36.1684,36.1684,11381.0
2015-10-08 12:40:00,42.73,42.73,42.7,42.7,7524.0,36.1768,36.1768,36.1514,36.1514,7524.0
2015-10-08 12:45:00,42.7,42.7,42.57,42.57,19233.0,36.1514,36.1514,36.0414,36.0414,19233.0
2015-10-08 12:50:00,42.57,42.58,42.54,42.57,23732.0,36.0414,36.0498,36.016,36.0414,23732.0
2015-10-08 12:55:00,42.58,42.6,42.57,42.6,7150.0,36.0498,36.0668,36.0414,36.0668,7150.0
2015-10-08 13:00:00,42.6,42.62,42.59,42.59,11066.0,36.0668,36.0837,36.0583,36.0583,11066.0
2015-10-08 13:05:00,42.59,42.63,42.59,42.62,6658.0,36.0583,36.0922,36.0583,36.0837,6658.0
2015-10-08 13:10:00,42.61,42.64,42.6,42.63,6200.0,36.0752,36.1006,36.0668,36.0922,6200.0
2015-10-08 13:15:00,42.63,42.66,42.63,42.65,8596.0,36.0922,36.1176,36.0922,36.1091,8596.0
2015-10-08 13:20:00,42.66,42.66,42.62,42.62,5950.0,36.1176,36.1176,36.0837,36.0837,5950.0
2015-10-08 13:25:00,42.62,42.63,42.6,42.63,10051.0,36.0837,36.0922,36.0668,36.0922,10051.0
2015-10-08 13:30:00,42.64,42.66,42.64,42.65,7603.0,36.1006,36.1176,36.1006,36.1091,7603.0
2015-10-08 13:35:00,42.66,42.66,42.63,42.63,4507.0,36.1176,36.1176,36.0922,36.0922,4507.0
2015-10-08 13:40:00,42.63,42.64,42.58,42.58,12924.0,36.0922,36.1006,36.0498,36.0498,12924.0
2015-10-08 13:45:00,42.57,42.59,42.56,42.59,9328.0,36.0414,36.0583,36.0329,36.0583,9328.0
2015-10-08 13:50:00,42.59,42.66,42.59,42.66,10303.0,36.0583,36.1176,36.0583,36.1176,10303.0
2015-10-08 13:55:00,42.66,42.67,42.62,42.64,13415.0,36.1176,36.126,36.0837,36.1006,13415.0
2015-10-08 14:00:00,42.63,42.77,42.63,42.7,53301.0,36.0922,36.2107,36.0922,36.1514,53301.0
2015-10-08 14:05:00,42.71,42.76,42.64,42.73,29179.0,36.1599,36.2022,36.1006,36.1768,29179.0
2015-10-08 14:10:00,42.74,42.81,42.7,42.79,26465.0,36.1853,36.2446,36.1514,36.2276,26465.0
2015-10-08 14:15:00,42.79,42.8,42.74,42.77,12954.0,36.2276,36.2361,36.1853,36.2107,12954.0
2015-10-08 14:20:00,42.77,42.8,42.71,42.8,15859.0,36.2107,36.2361,36.1599,36.2361,15859.0
2015-10-08 14:25:00,42.81,42.81,42.74,42.79,9431.0,36.2446,36.2446,36.1853,36.2276,9431.0
2015-10-08 14:30:00,42.8,42.86,42.8,42.86,11101.0,36.2361,36.2869,36.2361,36.2869,11101.0
2015-10-08 14:35:00,42.87,42.9,42.85,42.9,16398.0,36.2954,36.3208,36.2784,36.3208,16398.0
2015-10-08 14:40:00,42.9,42.98,42.9,42.96,45368.0,36.3208,36.3885,36.3208,36.3716,45368.0
2015-10-08 14:45:00,42.96,43.05,42.96,43.02,52873.0,36.3716,36.4478,36.3716,36.4224,52873.0
2015-10-08 14:50:00,43.02,43.06,43.02,43.06,26959.0,36.4224,36.4562,36.4224,36.4562,26959.0
2015-10-08 14:55:00,43.06,43.21,43.06,43.12,69931.0,36.4562,36.5832,36.4562,36.507,69931.0
2015-10-08 15:00:00,43.12,43.18,43.11,43.12,33571.0,36.507,36.5578,36.4986,36.507,33571.0
2015-10-08 15:05:00,43.12,43.19,43.1,43.19,25149.0,36.507,36.5663,36.4901,36.5663,25149.0
2015-10-08 15:10:00,43.19,43.24,43.18,43.21,34513.0,36.5663,36.6086,36.5578,36.5832,34513.0
2015-10-08 15:15:00,43.21,43.25,43.21,43.21,21654.0,36.5832,36.6171,36.5832,36.5832,21654.0
2015-10-08 15:20:00,43.21,43.23,43.16,43.18,25245.0,36.5832,36.6002,36.5409,36.5578,25245.0
2015-10-08 15:25:00,43.18,43.21,43.16,43.2,23115.0,36.5578,36.5832,36.5409,36.5748,23115.0
2015-10-08 15:30:00,43.2,43.25,43.19,43.2,37267.0,36.5748,36.6171,36.5663,36.5748,37267.0
2015-10-08 15:35:00,43.19,43.2,43.15,43.15,30049.0,36.5663,36.5748,36.5324,36.5324,30049.0
2015-10-08 15:40:00,43.16,43.2,43.15,43.2,27708.0,36.5409,36.5748,36.5324,36.5748,27708.0
2015-10-08 15:45:00,43.2,43.21,43.18,43.19,58096.0,36.5748,36.5832,36.5578,36.5663,58096.0
2015-10-08 15:50:00,43.18,43.19,43.16,43.18,56475.0,36.5578,36.5663,36.5409,36.5578,56475.0
2015-10-08 15:55:00,43.18,43.21,43.16,43.21,159553.0,36.5578,36.5832,36.5409,36.5832,159553.0
2015-10-09 09:30:00,43.17,43.34,43.11,43.34,22389.0,36.5494,36.6933,36.4986,36.6933,22389.0
2015-10-09 09:35:00,43.34,43.43,43.34,43.42,5568.0,36.6933,36.7695,36.6933,36.761,5568.0
2015-10-09 09:40:00,43.43,43.5,43.42,43.49,12058.0,36.7695,36.8288,36.761,36.8203,12058.0
2015-10-09 09:45:00,43.49,43.49,43.35,43.38,18797.0,36.8203,36.8203,36.7018,36.7272,18797.0
2015-10-09 09:50:00,43.37,43.44,43.34,43.38,54553.0,36.7187,36.778,36.6933,36.7272,54553.0
2015-10-09 09:55:00,43.37,43.43,43.37,43.41,13972.0,36.7187,36.7695,36.7187,36.7526,13972.0
2015-10-09 10:00:00,43.41,43.44,43.4,43.41,13184.0,36.7526,36.778,36.7441,36.7526,13184.0
2015-10-09 10:05:00,43.42,43.43,43.39,43.39,10994.0,36.761,36.7695,36.7356,36.7356,10994.0
2015-10-09 10:10:00,43.37,43.38,43.29,43.32,13503.0,36.7187,36.7272,36.651,36.6764,13503.0
2015-10-09 10:15:00,43.31,43.39,43.31,43.39,17353.0,36.6679,36.7356,36.6679,36.7356,17353.0
2015-10-09 10:20:00,43.4,43.46,43.39,43.46,7477.0,36.7441,36.7949,36.7356,36.7949,7477.0
2015-10-09 10:25:00,43.46,43.54,43.45,43.54,11661.0,36.7949,36.8626,36.7864,36.8626,11661.0
2015-10-09 10:30:00,43.54,43.55,43.49,43.49,18693.0,36.8626,36.8711,36.8203,36.8203,18693.0
2015-10-09 10:35:00,43.49,43.51,43.46,43.5,17640.0,36.8203,36.8372,36.7949,36.8288,17640.0
2015-10-09 10:40:00,43.51,43.54,43.49,43.53,29852.0,36.8372,36.8626,36.8203,36.8542,29852.0
2015-10-09 10:45:00,43.52,43.56,43.5,43.54,22684.0,36.8457,36.8795,36.8288,36.8626,22684.0
2015-10-09 10:50:00,43.52,43.53,43.49,43.5,10358.0,36.8457,36.8542,36.8203,36.8288,10358.0
2015-10-09 10:55:00,43.49,43.58,43.49,43.58,7769.0,36.8203,36.8965,36.8203,36.8965,7769.0
2015-10-09 11:00:00,43.59,43.65,43.54,43.55,35647.0,36.9049,36.9557,36.8626,36.8711,35647.0
2015-10-09 11:05:00,43.54,43.55,43.51,43.52,9881.0,36.8626,36.8711,36.8372,36.8457,9881.0
2015-10-09 11:10:00,43.52,43.56,43.5,43.55,9700.0,36.8457,36.8795,36.8288,36.8711,9700.0
2015-10-09 11:15:00,43.55,43.56,43.53,43.54,9259.0,36.8711,36.8795,36.8542,36.8626,9259.0
2015-10-09 11:20:00,43.54,43.54,43.44,43.48,36952.0,36.8626,36.8626,36.778,36.8118,36952.0
2015-10-09 11:25:00,43.48,43.53,43.48,43.52,18657.0,36.8118,36.8542,36.8118,36.8457,18657.0
2015-10-09 11:30:00,43.52,43.53,43.49,43.51,6593.0,36.8457,36.8542,36.8203,36.8372,6593.0
2015-10-09 11:35:00,43.51,43.51,43.48,43.49,6016.0,36.8372,36.8372,36.8118,36.8203,6016.0
2015-10-09 11:40:00,43.48,43.49,43.44,43.48,8759.0,36.8118,36.8203,36.778,36.8118,8759.0
2015-10-09 11:45:00,43.47,43.49,43.46,43.46,6908.0,36.8034,36.8203,36.7949,36.7949,6908.0
2015-10-09 11:50:00,43.45,43.48,43.44,43.44,10814.0,36.7864,36.8118,36.778,36.778,10814.0
2015-10-09 11:55:00,43.44,43.46,43.43,43.46,5400.0,36.778,36.7949,36.7695,36.7949,5400.0
2015-10-09 12:00:00,43.46,43.48,43.44,43.46,10868.0,36.7949,36.8118,36.778,36.7949,10868.0
2015-10-09 12:05:00,43.46,43.49,43.45,43.48,6250.0,36.7949,36.8203,36.7864,36.8118,6250.0
2015-10-09 12:10:00,43.48,43.49,43.41,43.42,10357.0,36.8118,36.8203,36.7526,36.761,10357.0
2015-10-09 12:15:00,43.41,43.42,43.38,43.4,8365.0,36.7526,36.761,36.7272,36.7441,8365.0
2015-10-09 12:20:00,43.41,43.41,43.36,43.37,6993.0,36.7526,36.7526,36.7102,36.7187,6993.0
2015-10-09 12:25:00,43.38,43.43,43.37,43.43,7581.0,36.7272,36.7695,36.7187,36.7695,7581.0
2015-10-09 12:30:00,43.43,43.43,43.33,43.35,11148.0,36.7695,36.7695,36.6848,36.7018,11148.0
2015-10-09 12:35:00,43.36,43.38,43.36,43.37,4800.0,36.7102,36.7272,36.7102,36.7187,4800.0
2015-10-09 12:40:00,43.36,43.37,43.3,43.3,20195.0,36.7102,36.7187,36.6594,36.6594,20195.0
2015-10-09 12:45:00,43.3,43.32,43.28,43.32,39621.0,36.6594,36.6764,36.6425,36.6764,39621.0
2015-10-09 12:50:00,43.32,43.32,43.3,43.32,38381.0,36.6764,36.6764,36.6594,36.6764,38381.0
2015-10-09 12:55:00,43.31,43.32,43.27,43.27,10125.0,36.6679,36.6764,36.634,36.634,10125.0
2015-10-09 13:00:00,43.27,43.29,43.26,43.27,7250.0,36.634,36.651,36.6256,36.634,7250.0
2015-10-09 13:05:00,43.27,43.28,43.23,43.23,14613.0,36.634,36.6425,36.6002,36.6002,14613.0
2015-10-09 13:10:00,43.23,43.24,43.18,43.21,13600.0,36.6002,36.6086,36.5578,36.5832,13600.0
2015-10-09 13:15:00,43.21,43.23,43.21,43.22,6400.0,36.5832,36.6002,36.5832,36.5917,6400.0
2015-10-09 13:20:00,43.23,43.24,43.22,43.22,5458.0,36.6002,36.6086,36.5917,36.5917,5458.0
2015-10-09 13:25:00,43.22,43.24,43.19,43.19,4697.0,36.5917,36.6086,36.5663,36.5663,4697.0
2015-10-09 13:30:00,43.2,43.22,43.19,43.21,7226.0,36.5748,36.5917,36.5663,36.5832,7226.0
2015-10-09 13:35:00,43.22,43.26,43.2,43.26,12110.0,36.5917,36.6256,36.5748,36.6256,12110.0
2015-10-09 13:40:00,43.26,43.29,43.22,43.25,10524.0,36.6256,36.651,36.5917,36.6171,10524.0
2015-10-09 13:45:00,43.25,43.25,43.19,43.2,38085.0,36.6171,36.6171,36.5663,36.5748,38085.0
2015-10-09 13:50:00,43.2,43.21,43.11,43.14,45011.0,36.5748,36.5832,36.4986,36.524,45011.0
2015-10-09 13:55:00,43.14,43.15,43.12,43.14,7556.0,36.524,36.5324,36.507,36.524,7556.0
2015-10-09 14:00:00,43.15,43.17,43.14,43.15,10070.0,36.5324,36.5494,36.524,36.5324,10070.0
2015-10-09 14:05:00,43.16,43.17,43.14,43.15,11188.0,36.5409,36.5494,36.524,36.5324,11188.0
2015-10-09 14:10:00,43.15,43.17,43.13,43.13,14268.0,36.5324,36.5494,36.5155,36.5155,14268.0
2015-10-09 14:15:00,43.14,43.14,43.11,43.11,9120.0,36.524,36.524,36.4986,36.4986,9120.0
2015-10-09 14:20:00,43.11,43.12,43.08,43.1,18112.0,36.4986,36.507,36.4732,36.4901,18112.0
2015-10-09 14:25:00,43.1,43.17,43.1,43.16,12555.0,36.4901,36.5494,36.4901,36.5409,12555.0
2015-10-09 14:30:00,43.16,43.17,43.13,43.16,17342.0,36.5409,36.5494,36.5155,36.5409,17342.0
2015-10-09 14:35:00,43.15,43.16,43.13,43.15,13036.0,36.5324,36.5409,36.5155,36.5324,13036.0
2015-10-09 14:40:00,43.15,43.17,43.12,43.12,10239.0,36.5324,36.5494,36.507,36.507,10239.0
2015-10-09 14:45:00,43.12,43.14,43.11,43.13,12223.0,36.507,36.524,36.4986,36.5155,12223.0
2015-10-09 14:50:00,43.13,43.14,43.09,43.11,15393.0,36.5155,36.524,36.4816,36.4986,15393.0
2015-10-09 14:55:00,43.1,43.12,43.09,43.1,11582.0,36.4901,36.507,36.4816,36.4901,11582.0
2015-10-09 15:00:00,43.1,43.17,43.1,43.14,9809.0,36.4901,36.5494,36.4901,36.524,9809.0
2015-10-09 15:05:00,43.14,43.18,43.14,43.17,9227.0,36.524,36.5578,36.524,36.5494,9227.0
2015-10-09 15:10:00,43.18,43.18,43.1,43.13,17450.0,36.5578,36.5578,36.4901,36.5155,17450.0
2015-10-09 15:15:00,43.13,43.16,43.13,43.14,13546.0,36.5155,36.5409,36.5155,36.524,13546.0
2015-10-09 15:20:00,43.14,43.19,43.14,43.18,8609.0,36.524,36.5663,36.524,36.5578,8609.0
2015-10-09 15:25:00,43.19,43.22,43.17,43.21,18501.0,36.5663,36.5917,36.5494,36.5832,18501.0
2015-10-09 15:30:00,43.21,43.27,43.21,43.27,17330.0,36.5832,36.634,36.5832,36.634,17330.0
2015-10-09 15:35:00,43.27,43.33,43.27,43.28,45569.0,36.634,36.6848,36.634,36.6425,45569.0
2015-10-09 15:40:00,43.27,43.3,43.26,43.28,18988.0,36.634,36.6594,36.6256,36.6425,18988.0
2015-10-09 15:45:00,43.29,43.31,43.27,43.29,23227.0,36.651,36.6679,36.634,36.651,23227.0
2015-10-09 15:50:00,43.28,43.28,43.27,43.27,15220.0,36.6425,36.6425,36.634,36.634,15220.0
2015-10-09 15:55:00,43.27,43.28,43.25,43.26,86654.0,36.634,36.6425,36.6171,36.6256,86654.0
2015-10-12 09:30:00,43.15,43.19,43.12,43.19,12272.0,36.5324,36.5663,36.507,36.5663,12272.0
2015-10-12 09:35:00,43.21,43.3,43.2,43.25,5778.0,36.5832,36.6594,36.5748,36.6171,5778.0
2015-10-12 09:40:00,43.27,43.3,43.24,43.28,3658.0,36.634,36.6594,36.6086,36.6425,3658.0
2015-10-12 09:45:00,43.29,43.29,43.24,43.24,4337.0,36.651,36.651,36.6086,36.6086,4337.0
2015-10-12 09:50:00,43.25,43.31,43.24,43.31,3294.0,36.6171,36.6679,36.6086,36.6679,3294.0
2015-10-12 09:55:00,43.32,43.35,43.31,43.35,4370.0,36.6764,36.7018,36.6679,36.7018,4370.0
2015-10-12 10:00:00,43.34,43.37,43.3,43.37,4600.0,36.6933,36.7187,36.6594,36.7187,4600.0
2015-10-12 10:05:00,43.37,43.38,43.36,43.36,3303.0,36.7187,36.7272,36.7102,36.7102,3303.0
2015-10-12 10:10:00,43.38,43.41,43.37,43.39,2976.0,36.7272,36.7526,36.7187,36.7356,2976.0
2015-10-12 10:15:00,43.39,43.42,43.38,43.41,3103.0,36.7356,36.761,36.7272,36.7526,3103.0
2015-10-12 10:20:00,43.41,43.44,43.41,43.44,4947.0,36.7526,36.778,36.7526,36.778,4947.0
2015-10-12 10:25:00,43.44,43.45,43.4,43.4,4813.0,36.778,36.7864,36.7441,36.7441,4813.0
2015-10-12 10:30:00,43.41,43.48,43.41,43.46,3741.0,36.7526,36.8118,36.7526,36.7949,3741.0
2015-10-12 10:35:00,43.45,43.46,43.4,43.46,14962.0,36.7864,36.7949,36.7441,36.7949,14962.0
2015-10-12 10:40:00,43.46,43.46,43.42,43.44,9455.0,36.7949,36.7949,36.761,36.778,9455.0
2015-10-12 10:45:00,43.44,43.46,43.42,43.45,4081.0,36.778,36.7949,36.761,36.7864,4081.0
2015-10-12 10:50:00,43.46,43.49,43.44,43.44,6794.0,36.7949,36.8203,36.778,36.778,6794.0
2015-10-12 10:55:00,43.45,43.45,43.4,43.41,3949.0,36.7864,36.7864,36.7441,36.7526,3949.0
2015-10-12 11:00:00,43.4,43.43,43.4,43.42,6342.0,36.7441,36.7695,36.7441,36.761,6342.0
2015-10-12 11:05:00,43.42,43.45,43.41,43.45,4951.0,36.761,36.7864,36.7526,36.7864,4951.0
2015-10-12 11:10:00,43.46,43.48,43.45,43.47,6523.0,36.7949,36.8118,36.7864,36.8034,6523.0
2015-10-12 11:15:00,43.47,43.49,43.47,43.48,5900.0,36.8034,36.8203,36.8034,36.8118,5900.0
2015-10-12 11:20:00,43.48,43.53,43.47,43.53,9881.0,36.8118,36.8542,36.8034,36.8542,9881.0
2015-10-12 11:25:00,43.53,43.54,43.51,43.54,5601.0,36.8542,36.8626,36.8372,36.8626,5601.0
2015-10-12 11:30:00,43.54,43.55,43.52,43.52,4946.0,36.8626,36.8711,36.8457,36.8457,4946.0
2015-10-12 11:35:00,43.53,43.54,43.51,43.54,3600.0,36.8542,36.8626,36.8372,36.8626,3600.0
2015-10-12 11:40:00,43.53,43.61,43.51,43.59,18092.0,36.8542,36.9219,36.8372,36.9049,18092.0
2015-10-12 11:45:00,43.6,43.63,43.59,43.62,4628.0,36.9134,36.9388,36.9049,36.9303,4628.0
2015-10-12 11:50:00,43.62,43.62,43.58,43.58,5208.0,36.9303,36.9303,36.8965,36.8965,5208.0
2015-10-12 11:55:00,43.58,43.6,43.56,43.56,6159.0,36.8965,36.9134,36.8795,36.8795,6159.0
2015-10-12 12:00:00,43.57,43.62,43.56,43.62,11707.0,36.888,36.9303,36.8795,36.9303,11707.0
2015-10-12 12:05:00,43.62,43.62,43.59,43.61,6375.0,36.9303,36.9303,36.9049,36.9219,6375.0
2015-10-12 12:10:00,43.61,43.62,43.6,43.61,5898.0,36.9219,36.9303,36.9134,36.9219,5898.0
2015-10-12 12:15:00,43.61,43.61,43.55,43.55,9593.0,36.9219,36.9219,36.8711,36.8711,9593.0
2015-10-12 12:20:00,43.55,43.56,43.54,43.55,3416.0,36.8711,36.8795,36.8626,36.8711,3416.0
2015-10-12 12:25:00,43.55,43.59,43.55,43.58,7505.0,36.8711,36.9049,36.8711,36.8965,7505.0
2015-10-12 12:30:00,43.59,43.6,43.58,43.59,6340.0,36.9049,36.9134,36.8965,36.9049,6340.0
2015-10-12 12:35:00,43.59,43.59,43.57,43.57,6836.0,36.9049,36.9049,36.888,36.888,6836.0
2015-10-12 12:40:00,43.57,43.59,43.57,43.58,5361.0,36.888,36.9049,36.888,36.8965,5361.0
2015-10-12 12:45:00,43.58,43.59,43.57,43.59,5959.0,36.8965,36.9049,36.888,36.9049,5959.0
2015-10-12 12:50:00,43.6,43.6,43.57,43.58,6109.0,36.9134,36.9134,36.888,36.8965,6109.0
2015-10-12 12:55:00,43.57,43.6,43.57,43.58,5369.0,36.888,36.9134,36.888,36.8965,5369.0
2015-10-12 13:00:00,43.58,43.6,43.58,43.6,4932.0,36.8965,36.9134,36.8965,36.9134,4932.0
2015-10-12 13:05:00,43.6,43.6,43.57,43.58,5698.0,36.9134,36.9134,36.888,36.8965,5698.0
2015-10-12 13:10:00,43.57,43.6,43.57,43.6,3972.0,36.888,36.9134,36.888,36.9134,3972.0
2015-10-12 13:15:00,43.59,43.62,43.58,43.59,11573.0,36.9049,36.9303,36.8965,36.9049,11573.0
2015-10-12 13:20:00,43.59,43.61,43.54,43.55,19614.0,36.9049,36.9219,36.8626,36.8711,19614.0
2015-10-12 13:25:00,43.55,43.57,43.54,43.57,6368.0,36.8711,36.888,36.8626,36.888,6368.0
2015-10-12 13:30:00,43.58,43.58,43.55,43.55,6080.0,36.8965,36.8965,36.8711,36.8711,6080.0
2015-10-12 13:35:00,43.56,43.56,43.54,43.54,5526.0,36.8795,36.8795,36.8626,36.8626,5526.0
2015-10-12 13:40:00,43.54,43.57,43.53,43.56,8198.0,36.8626,36.888,36.8542,36.8795,8198.0
2015-10-12 13:45:00,43.56,43.58,43.55,43.58,4769.0,36.8795,36.8965,36.8711,36.8965,4769.0
2015-10-12 13:50:00,43.58,43.58,43.56,43.56,7099.0,36.8965,36.8965,36.8795,36.8795,7099.0
2015-10-12 13:55:00,43.56,43.56,43.55,43.56,3880.0,36.8795,36.8795,36.8711,36.8795,3880.0
2015-10-12 14:00:00,43.55,43.57,43.55,43.55,3400.0,36.8711,36.888,36.8711,36.8711,3400.0
2015-10-12 14:05:00,43.56,43.58,43.55,43.58,9503.0,36.8795,36.8965,36.8711,36.8965,9503.0
2015-10-12 14:10:00,43.58,43.59,43.58,43.58,7800.0,36.8965,36.9049,36.8965,36.8965,7800.0
2015-10-12 14:15:00,43.58,43.58,43.55,43.55,6090.0,36.8965,36.8965,36.8711,36.8711,6090.0
2015-10-12 14:20:00,43.55,43.57,43.54,43.57,6968.0,36.8711,36.888,36.8626,36.888,6968.0
2015-10-12 14:25:00,43.56,43.57,43.56,43.56,5300.0,36.8795,36.888,36.8795,36.8795,5300.0
2015-10-12 14:30:00,43.56,43.58,43.55,43.56,11135.0,36.8795,36.8965,36.8711,36.8795,11135.0
2015-10-12 14:35:00,43.55,43.57,43.54,43.55,15578.0,36.8711,36.888,36.8626,36.8711,15578.0
2015-10-12 14:40:00,43.55,43.56,43.53,43.53,27578.0,36.8711,36.8795,36.8542,36.8542,27578.0
2015-10-12 14:45:00,43.53,43.53,43.51,43.52,35368.0,36.8542,36.8542,36.8372,36.8457,35368.0
2015-10-12 14:50:00,43.52,43.53,43.51,43.51,14730.0,36.8457,36.8542,36.8372,36.8372,14730.0
2015-10-12 14:55:00,43.52,43.53,43.49,43.5,20959.0,36.8457,36.8542,36.8203,36.8288,20959.0
2015-10-12 15:00:00,43.5,43.5,43.48,43.48,9239.0,36.8288,36.8288,36.8118,36.8118,9239.0
2015-10-12 15:05:00,43.47,43.5,43.47,43.5,12910.0,36.8034,36.8288,36.8034,36.8288,12910.0
2015-10-12 15:10:00,43.5,43.5,43.48,43.49,13302.0,36.8288,36.8288,36.8118,36.8203,13302.0
2015-10-12 15:15:00,43.49,43.51,43.49,43.49,13377.0,36.8203,36.8372,36.8203,36.8203,13377.0
2015-10-12 15:20:00,43.5,43.51,43.49,43.5,14434.0,36.8288,36.8372,36.8203,36.8288,14434.0
2015-10-12 15:25:00,43.5,43.51,43.49,43.5,15299.0,36.8288,36.8372,36.8203,36.8288,15299.0
2015-10-12 15:30:00,43.5,43.53,43.49,43.53,11990.0,36.8288,36.8542,36.8203,36.8542,11990.0
2015-10-12 15:35:00,43.52,43.54,43.52,43.54,10182.0,36.8457,36.8626,36.8457,36.8626,10182.0
2015-10-12 15:40:00,43.54,43.55,43.53,43.55,10537.0,36.8626,36.8711,36.8542,36.8711,10537.0
2015-10-12 15:45:00,43.56,43.57,43.54,43.56,32977.0,36.8795,36.888,36.8626,36.8795,32977.0
2015-10-12 15:50:00,43.56,43.59,43.55,43.58,33169.0,36.8795,36.9049,36.8711,36.8965,33169.0
2015-10-12 15:55:00,43.57,43.61,43.57,43.6,64822.0,36.888,36.9219,36.888,36.9134,64822.0
2015-10-13 09:30:00,43.48,43.56,43.42,43.55,11799.0,36.8118,36.8795,36.761,36.8711,11799.0
2015-10-13 09:35:00,43.55,43.62,43.53,43.62,11357.0,36.8711,36.9303,36.8542,36.9303,11357.0
2015-10-13 09:40:00,43.62,43.67,43.55,43.58,8757.0,36.9303,36.9727,36.8711,36.8965,8757.0
2015-10-13 09:45:00,43.57,43.58,43.53,43.54,9915.0,36.888,36.8965,36.8542,36.8626,9915.0
2015-10-13 09:50:00,43.54,43.6,43.53,43.54,11728.0,36.8626,36.9134,36.8542,36.8626,11728.0
2015-10-13 09:55:00,43.53,43.53,43.48,43.51,2900.0,36.8542,36.8542,36.8118,36.8372,2900.0
2015-10-13 10:00:00,43.52,43.59,43.52,43.54,7833.0,36.8457,36.9049,36.8457,36.8626,7833.0
2015-10-13 10:05:00,43.54,43.54,43.47,43.48,3581.0,36.8626,36.8626,36.8034,36.8118,3581.0
2015-10-13 10:10:00,43.47,43.5,43.46,43.49,5800.0,36.8034,36.8288,36.7949,36.8203,5800.0
2015-10-13 10:15:00,43.49,43.49,43.4,43.41,20101.0,36.8203,36.8203,36.7441,36.7526,20101.0
2015-10-13 10:20:00,43.43,43.45,43.41,43.42,3225.0,36.7695,36.7864,36.7526,36.761,3225.0
2015-10-13 10:25:00,43.43,43.45,43.41,43.45,15268.0,36.7695,36.7864,36.7526,36.7864,15268.0
2015-10-13 10:30:00,43.44,43.5,43.44,43.49,7419.0,36.778,36.8288,36.778,36.8203,7419.0
2015-10-13 10:35:00,43.5,43.53,43.49,43.51,9338.0,36.8288,36.8542,36.8203,36.8372,9338.0
2015-10-13 10:40:00,43.51,43.53,43.45,43.47,31265.0,36.8372,36.8542,36.7864,36.8034,31265.0
2015-10-13 10:45:00,43.47,43.48,43.46,43.46,13743.0,36.8034,36.8118,36.7949,36.7949,13743.0
2015-10-13 10:50:00,43.47,43.48,43.46,43.47,10037.0,36.8034,36.8118,36.7949,36.8034,10037.0
2015-10-13 10:55:00,43.46,43.51,43.46,43.49,22911.0,36.7949,36.8372,36.7949,36.8203,22911.0
2015-10-13 11:00:00,43.49,43.49,43.44,43.45,19569.0,36.8203,36.8203,36.778,36.7864,19569.0
2015-10-13 11:05:00,43.45,43.46,43.39,43.42,46024.0,36.7864,36.7949,36.7356,36.761,46024.0
2015-10-13 11:10:00,43.42,43.47,43.41,43.44,24659.0,36.761,36.8034,36.7526,36.778,24659.0
2015-10-13 11:15:00,43.44,43.47,43.41,43.46,8597.0,36.778,36.8034,36.7526,36.7949,8597.0
2015-10-13 11:20:00,43.46,43.51,43.45,43.46,6800.0,36.7949,36.8372,36.7864,36.7949,6800.0
2015-10-13 11:25:00,43.46,43.47,43.44,43.46,8764.0,36.7949,36.8034,36.778,36.7949,8764.0
2015-10-13 11:30:00,43.46,43.46,43.41,43.42,25761.0,36.7949,36.7949,36.7526,36.761,25761.0
2015-10-13 11:35:00,43.42,43.43,43.4,43.43,10344.0,36.761,36.7695,36.7441,36.7695,10344.0
2015-10-13 11:40:00,43.43,43.43,43.38,43.41,8928.0,36.7695,36.7695,36.7272,36.7526,8928.0
2015-10-13 11:45:00,43.42,43.44,43.4,43.42,14380.0,36.761,36.778,36.7441,36.761,14380.0
2015-10-13 11:50:00,43.42,43.42,43.38,43.39,6400.0,36.761,36.761,36.7272,36.7356,6400.0
2015-10-13 11:55:00,43.38,43.4,43.38,43.39,2925.0,36.7272,36.7441,36.7272,36.7356,2925.0
2015-10-13 12:00:00,43.38,43.41,43.38,43.41,3307.0,36.7272,36.7526,36.7272,36.7526,3307.0
2015-10-13 12:05:00,43.41,43.41,43.38,43.38,4760.0,36.7526,36.7526,36.7272,36.7272,4760.0
2015-10-13 12:10:00,43.38,43.39,43.37,43.39,4028.0,36.7272,36.7356,36.7187,36.7356,4028.0
2015-10-13 12:15:00,43.39,43.41,43.37,43.38,6511.0,36.7356,36.7526,36.7187,36.7272,6511.0
2015-10-13 12:20:00,43.37,43.4,43.37,43.39,4844.0,36.7187,36.7441,36.7187,36.7356,4844.0
2015-10-13 12:25:00,43.39,43.4,43.37,43.37,7767.0,36.7356,36.7441,36.7187,36.7187,7767.0
2015-10-13 12:30:00,43.37,43.39,43.37,43.38,2468.0,36.7187,36.7356,36.7187,36.7272,2468.0
2015-10-13 12:35:00,43.38,43.39,43.37,43.37,4721.0,36.7272,36.7356,36.7187,36.7187,4721.0
2015-10-13 12:40:00,43.37,43.38,43.36,43.37,3600.0,36.7187,36.7272,36.7102,36.7187,3600.0
2015-10-13 12:45:00,43.37,43.38,43.36,43.37,4300.0,36.7187,36.7272,36.7102,36.7187,4300.0
2015-10-13 12:50:00,43.37,43.39,43.37,43.39,3174.0,36.7187,36.7356,36.7187,36.7356,3174.0
2015-10-13 12:55:00,43.38,43.38,43.31,43.31,5085.0,36.7272,36.7272,36.6679,36.6679,5085.0
2015-10-13 13:00:00,43.31,43.31,43.25,43.26,8086.0,36.6679,36.6679,36.6171,36.6256,8086.0
2015-10-13 13:05:00,43.26,43.26,43.21,43.21,4610.0,36.6256,36.6256,36.5832,36.5832,4610.0
2015-10-13 13:10:00,43.22,43.25,43.22,43.25,3249.0,36.5917,36.6171,36.5917,36.6171,3249.0
2015-10-13 13:15:00,43.25,43.29,43.25,43.29,2900.0,36.6171,36.651,36.6171,36.651,2900.0
2015-10-13 13:20:00,43.29,43.29,43.25,43.27,3822.0,36.651,36.651,36.6171,36.634,3822.0
2015-10-13 13:25:00,43.27,43.3,43.27,43.29,2359.0,36.634,36.6594,36.634,36.651,2359.0
2015-10-13 13:30:00,43.29,43.29,43.26,43.27,4000.0,36.651,36.651,36.6256,36.634,4000.0
2015-10-13 13:35:00,43.27,43.29,43.25,43.28,4258.0,36.634,36.651,36.6171,36.6425,4258.0
2015-10-13 13:40:00,43.29,43.29,43.24,43.24,5589.0,36.651,36.651,36.6086,36.6086,5589.0
2015-10-13 13:45:00,43.24,43.32,43.24,43.32,3529.0,36.6086,36.6764,36.6086,36.6764,3529.0
2015-10-13 13:50:00,43.31,43.33,43.31,43.32,6280.0,36.6679,36.6848,36.6679,36.6764,6280.0
2015-10-13 13:55:00,43.31,43.32,43.3,43.32,5017.0,36.6679,36.6764,36.6594,36.6764,5017.0
2015-10-13 14:00:00,43.32,43.32,43.28,43.3,4024.0,36.6764,36.6764,36.6425,36.6594,4024.0
2015-10-13 14:05:00,43.3,43.33,43.29,43.32,3649.0,36.6594,36.6848,36.651,36.6764,3649.0
2015-10-13 14:10:00,43.33,43.35,43.32,43.35,10404.0,36.6848,36.7018,36.6764,36.7018,10404.0
2015-10-13 14:15:00,43.34,43.36,43.33,43.34,8484.0,36.6933,36.7102,36.6848,36.6933,8484.0
2015-10-13 14:20:00,43.34,43.34,43.3,43.3,6400.0,36.6933,36.6933,36.6594,36.6594,6400.0
2015-10-13 14:25:00,43.31,43.34,43.3,43.34,2288.0,36.6679,36.6933,36.6594,36.6933,2288.0
2015-10-13 14:30:00,43.33,43.33,43.32,43.32,3880.0,36.6848,36.6848,36.6764,36.6764,3880.0
2015-10-13 14:35:00,43.32,43.33,43.31,43.32,3436.0,36.6764,36.6848,36.6679,36.6764,3436.0
2015-10-13 14:40:00,43.33,43.34,43.32,43.34,2780.0,36.6848,36.6933,36.6764,36.6933,2780.0
2015-10-13 14:45:00,43.35,43.38,43.35,43.38,7128.0,36.7018,36.7272,36.7018,36.7272,7128.0
2015-10-13 14:50:00,43.37,43.37,43.36,43.36,6341.0,36.7187,36.7187,36.7102,36.7102,6341.0
2015-10-13 14:55:00,43.37,43.4,43.37,43.39,9675.0,36.7187,36.7441,36.7187,36.7356,9675.0
2015-10-13 15:00:00,43.38,43.4,43.38,43.39,4332.0,36.7272,36.7441,36.7272,36.7356,4332.0
2015-10-13 15:05:00,43.39,43.39,43.35,43.35,4088.0,36.7356,36.7356,36.7018,36.7018,4088.0
2015-10-13 15:10:00,43.36,43.38,43.33,43.34,8574.0,36.7102,36.7272,36.6848,36.6933,8574.0
2015-10-13 15:15:00,43.34,43.35,43.28,43.29,10313.0,36.6933,36.7018,36.6425,36.651,10313.0
2015-10-13 15:20:00,43.28,43.29,43.27,43.28,6878.0,36.6425,36.651,36.634,36.6425,6878.0
2015-10-13 15:25:00,43.27,43.28,43.24,43.28,9641.0,36.634,36.6425,36.6086,36.6425,9641.0
2015-10-13 15:30:00,43.28,43.31,43.27,43.27,12132.0,36.6425,36.6679,36.634,36.634,12132.0
2015-10-13 15:35:00,43.27,43.27,43.23,43.23,9535.0,36.634,36.634,36.6002,36.6002,9535.0
2015-10-13 15:40:00,43.23,43.24,43.21,43.23,12391.0,36.6002,36.6086,36.5832,36.6002,12391.0
2015-10-13 15:45:00,43.22,43.25,43.2,43.24,16981.0,36.5917,36.6171,36.5748,36.6086,16981.0
2015-10-13 15:50:00,43.25,43.27,43.21,43.24,24670.0,36.6171,36.634,36.5832,36.6086,24670.0
2015-10-13 15:55:00,43.24,43.26,43.22,43.23,70525.0,36.6086,36.6256,36.5917,36.6002,70525.0
2015-10-14 09:30:00,43.24,43.29,43.07,43.17,14277.0,36.6086,36.651,36.4647,36.5494,14277.0
2015-10-14 09:35:00,43.17,43.19,43.17,43.19,4764.0,36.5494,36.5663,36.5494,36.5663,4764.0
2015-10-14 09:40:00,43.19,43.24,43.19,43.24,5327.0,36.5663,36.6086,36.5663,36.6086,5327.0
2015-10-14 09:45:00,43.24,43.27,43.23,43.25,4600.0,36.6086,36.634,36.6002,36.6171,4600.0
2015-10-14 09:50:00,43.25,43.3,43.25,43.27,4929.0,36.6171,36.6594,36.6171,36.634,4929.0
2015-10-14 09:55:00,43.28,43.28,43.25,43.27,5059.0,36.6425,36.6425,36.6171,36.634,5059.0
2015-10-14 10:00:00,43.26,43.26,43.19,43.2,3951.0,36.6256,36.6256,36.5663,36.5748,3951.0
2015-10-14 10:05:00,43.2,43.21,43.18,43.18,5340.0,36.5748,36.5832,36.5578,36.5578,5340.0
2015-10-14 10:10:00,43.18,43.18,43.16,43.17,4687.0,36.5578,36.5578,36.5409,36.5494,4687.0
2015-10-14 10:15:00,43.16,43.17,43.14,43.17,5380.0,36.5409,36.5494,36.524,36.5494,5380.0
2015-10-14 10:20:00,43.16,43.16,43.13,43.13,7686.0,36.5409,36.5409,36.5155,36.5155,7686.0
2015-10-14 10:25:00,43.14,43.16,43.11,43.13,6114.0,36.524,36.5409,36.4986,36.5155,6114.0
2015-10-14 10:30:00,43.13,43.18,43.12,43.15,6261.0,36.5155,36.5578,36.507,36.5324,6261.0
2015-10-14 10:35:00,43.15,43.15,43.1,43.1,5536.0,36.5324,36.5324,36.4901,36.4901,5536.0
2015-10-14 10:40:00,43.1,43.14,43.1,43.12,6890.0,36.4901,36.524,36.4901,36.507,6890.0
2015-10-14 10:45:00,43.12,43.12,43.08,43.11,5085.0,36.507,36.507,36.4732,36.4986,5085.0
2015-10-14 10:50:00,43.11,43.13,43.08,43.13,5601.0,36.4986,36.5155,36.4732,36.5155,5601.0
2015-10-14 10:55:00,43.12,43.13,43.1,43.11,5746.0,36.507,36.5155,36.4901,36.4986,5746.0
2015-10-14 11:00:00,43.1,43.1,43.06,43.09,5857.0,36.4901,36.4901,36.4562,36.4816,5857.0
2015-10-14 11:05:00,43.08,43.08,43.03,43.06,4993.0,36.4732,36.4732,36.4308,36.4562,4993.0
2015-10-14 11:10:00,43.05,43.05,43.02,43.02,3281.0,36.4478,36.4478,36.4224,36.4224,3281.0
2015-10-14 11:15:00,43.01,43.04,43.01,43.02,4414.0,36.4139,36.4393,36.4139,36.4224,4414.0
2015-10-14 11:20:00,43.01,43.04,43.01,43.04,4990.0,36.4139,36.4393,36.4139,36.4393,4990.0
2015-10-14 11:25:00,43.04,43.09,43.04,43.07,6500.0,36.4393,36.4816,36.4393,36.4647,6500.0
2015-10-14 11:30:00,43.06,43.06,43.05,43.05,3000.0,36.4562,36.4562,36.4478,36.4478,3000.0
2015-10-14 11:35:00,43.06,43.12,43.05,43.12,4384.0,36.4562,36.507,36.4478,36.507,4384.0
2015-10-14 11:40:00,43.11,43.13,43.07,43.08,32378.0,36.4986,36.5155,36.4647,36.4732,32378.0
2015-10-14 11:45:00,43.08,43.08,43.04,43.05,2834.0,36.4732,36.4732,36.4393,36.4478,2834.0
2015-10-14 11:50:00,43.05,43.08,43.04,43.05,6427.0,36.4478,36.4732,36.4393,36.4478,6427.0
2015-10-14 11:55:00,43.05,43.08,43.05,43.08,1761.0,36.4478,36.4732,36.4478,36.4732,1761.0
2015-10-14 12:00:00,43.07,43.07,43.05,43.05,3131.0,36.4647,36.4647,36.4478,36.4478,3131.0
2015-10-14 12:05:00,43.05,43.05,43.0,43.0,5275.0,36.4478,36.4478,36.4054,36.4054,5275.0
2015-10-14 12:10:00,43.0,43.0,42.97,42.98,4545.0,36.4054,36.4054,36.38,36.3885,4545.0
2015-10-14 12:15:00,42.98,42.99,42.97,42.97,3010.0,36.3885,36.397,36.38,36.38,3010.0
2015-10-14 12:20:00,42.97,43.03,42.97,43.03,5361.0,36.38,36.4308,36.38,36.4308,5361.0
2015-10-14 12:25:00,43.03,43.06,43.02,43.05,7147.0,36.4308,36.4562,36.4224,36.4478,7147.0
2015-10-14 12:30:00,43.05,43.11,43.05,43.11,11448.0,36.4478,36.4986,36.4478,36.4986,11448.0
2015-10-14 12:35:00,43.1,43.11,43.08,43.08,8426.0,36.4901,36.4986,36.4732,36.4732,8426.0
2015-10-14 12:40:00,43.08,43.1,43.08,43.09,5348.0,36.4732,36.4901,36.4732,36.4816,5348.0
2015-10-14 12:45:00,43.09,43.13,43.09,43.13,6462.0,36.4816,36.5155,36.4816,36.5155,6462.0
2015-10-14 12:50:00,43.13,43.14,43.11,43.12,8448.0,36.5155,36.524,36.4986,36.507,8448.0
2015-10-14 12:55:00,43.12,43.12,43.06,43.06,8544.0,36.507,36.507,36.4562,36.4562,8544.0
2015-10-14 13:00:00,43.06,43.07,43.01,43.01,3642.0,36.4562,36.4647,36.4139,36.4139,3642.0
2015-10-14 13:05:00,43.01,43.03,42.99,43.0,7201.0,36.4139,36.4308,36.397,36.4054,7201.0
2015-10-14 13:10:00,43.01,43.03,43.0,43.03,5925.0,36.4139,36.4308,36.4054,36.4308,5925.0
2015-10-14 13:15:00,43.02,43.02,42.95,42.97,4325.0,36.4224,36.4224,36.3631,36.38,4325.0
2015-10-14 13:20:00,42.98,42.98,42.93,42.93,4807.0,36.3885,36.3885,36.3462,36.3462,4807.0
2015-10-14 13:25:00,42.91,42.92,42.89,42.89,5200.0,36.3292,36.3377,36.3123,36.3123,5200.0
2015-10-14 13:30:00,42.9,42.92,42.89,42.91,5524.0,36.3208,36.3377,36.3123,36.3292,5524.0
2015-10-14 13:35:00,42.92,42.96,42.92,42.94,6862.0,36.3377,36.3716,36.3377,36.3546,6862.0
2015-10-14 13:40:00,42.94,42.96,42.93,42.95,2584.0,36.3546,36.3716,36.3462,36.3631,2584.0
2015-10-14 13:45:00,42.95,42.96,42.93,42.95,4019.0,36.3631,36.3716,36.3462,36.3631,4019.0
2015-10-14 13:50:00,42.96,42.96,42.91,42.93,4851.0,36.3716,36.3716,36.3292,36.3462,4851.0
2015-10-14 13:55:00,42.92,42.92,42.89,42.89,1883.0,36.3377,36.3377,36.3123,36.3123,1883.0
2015-10-14 14:00:00,42.9,42.96,42.9,42.91,7155.0,36.3208,36.3716,36.3208,36.3292,7155.0
2015-10-14 14:05:00,42.9,42.92,42.86,42.86,9516.0,36.3208,36.3377,36.2869,36.2869,9516.0
2015-10-14 14:10:00,42.85,42.86,42.83,42.85,7955.0,36.2784,36.2869,36.2615,36.2784,7955.0
2015-10-14 14:15:00,42.85,42.86,42.84,42.84,4340.0,36.2784,36.2869,36.27,36.27,4340.0
2015-10-14 14:20:00,42.84,42.87,42.83,42.83,6697.0,36.27,36.2954,36.2615,36.2615,6697.0
2015-10-14 14:25:00,42.83,42.84,42.79,42.79,6508.0,36.2615,36.27,36.2276,36.2276,6508.0
2015-10-14 14:30:00,42.79,42.84,42.78,42.78,9098.0,36.2276,36.27,36.2192,36.2192,9098.0
2015-10-14 14:35:00,42.78,42.82,42.77,42.81,10573.0,36.2192,36.253,36.2107,36.2446,10573.0
2015-10-14 14:40:00,42.81,42.82,42.79,42.79,5884.0,36.2446,36.253,36.2276,36.2276,5884.0
2015-10-14 14:45:00,42.79,42.8,42.76,42.79,7043.0,36.2276,36.2361,36.2022,36.2276,7043.0
2015-10-14 14:50:00,42.79,42.8,42.76,42.77,6557.0,36.2276,36.2361,36.2022,36.2107,6557.0
2015-10-14 14:55:00,42.77,42.79,42.75,42.76,5975.0,36.2107,36.2276,36.1938,36.2022,5975.0
2015-10-14 15:00:00,42.77,42.81,42.77,42.8,3838.0,36.2107,36.2446,36.2107,36.2361,3838.0
2015-10-14 15:05:00,42.81,42.82,42.79,42.82,8191.0,36.2446,36.253,36.2276,36.253,8191.0
2015-10-14 15:10:00,42.82,42.84,42.81,42.82,6519.0,36.253,36.27,36.2446,36.253,6519.0
2015-10-14 15:15:00,42.82,42.82,42.79,42.8,7947.0,36.253,36.253,36.2276,36.2361,7947.0
2015-10-14 15:20:00,42.79,42.83,42.78,42.83,6433.0,36.2276,36.2615,36.2192,36.2615,6433.0
2015-10-14 15:25:00,42.82,42.85,42.8,42.84,8787.0,36.253,36.2784,36.2361,36.27,8787.0
2015-10-14 15:30:00,42.85,42.91,42.84,42.87,13920.0,36.2784,36.3292,36.27,36.2954,13920.0
2015-10-14 15:35:00,42.87,42.87,42.84,42.84,11147.0,36.2954,36.2954,36.27,36.27,11147.0
2015-10-14 15:40:00,42.84,42.86,42.82,42.82,15031.0,36.27,36.2869,36.253,36.253,15031.0
2015-10-14 15:45:00,42.81,42.83,42.8,42.8,15323.0,36.2446,36.2615,36.2361,36.2361,15323.0
2015-10-14 15:50:00,42.81,42.81,42.75,42.76,27383.0,36.2446,36.2446,36.1938,36.2022,27383.0
2015-10-14 15:55:00,42.76,42.77,42.73,42.75,83080.0,36.2022,36.2107,36.1768,36.1938,83080.0
2015-10-15 09:30:00,42.88,42.88,42.85,42.88,12524.0,36.3038,36.3038,36.2784,36.3038,12524.0
2015-10-15 09:35:00,42.88,42.99,42.85,42.89,8880.0,36.3038,36.397,36.2784,36.3123,8880.0
2015-10-15 09:40:00,42.86,42.88,42.83,42.84,5423.0,36.2869,36.3038,36.2615,36.27,5423.0
2015-10-15 09:45:00,42.83,42.85,42.81,42.85,6576.0,36.2615,36.2784,36.2446,36.2784,6576.0
2015-10-15 09:50:00,42.87,42.87,42.83,42.83,7605.0,36.2954,36.2954,36.2615,36.2615,7605.0
2015-10-15 09:55:00,42.84,42.85,42.83,42.84,2822.0,36.27,36.2784,36.2615,36.27,2822.0
2015-10-15 10:00:00,42.85,42.85,42.79,42.82,9146.0,36.2784,36.2784,36.2276,36.253,9146.0
2015-10-15 10:05:00,42.82,42.84,42.79,42.8,6672.0,36.253,36.27,36.2276,36.2361,6672.0
2015-10-15 10:10:00,42.8,42.89,42.79,42.89,5872.0,36.2361,36.3123,36.2276,36.3123,5872.0
2015-10-15 10:15:00,42.88,42.88,42.84,42.86,9674.0,36.3038,36.3038,36.27,36.2869,9674.0
2015-10-15 10:20:00,42.86,42.86,42.83,42.86,7050.0,36.2869,36.2869,36.2615,36.2869,7050.0
2015-10-15 10:25:00,42.85,42.86,42.84,42.84,7207.0,36.2784,36.2869,36.27,36.27,7207.0
2015-10-15 10:30:00,42.84,42.85,42.8,42.85,4400.0,36.27,36.2784,36.2361,36.2784,4400.0
2015-10-15 10:35:00,42.86,42.88,42.83,42.85,12606.0,36.2869,36.3038,36.2615,36.2784,12606.0
2015-10-15 10:40:00,42.84,42.86,42.82,42.83,6356.0,36.27,36.2869,36.253,36.2615,6356.0
2015-10-15 10:45:00,42.82,42.85,42.82,42.85,7634.0,36.253,36.2784,36.253,36.2784,7634.0
2015-10-15 10:50:00,42.85,42.85,42.83,42.84,8114.0,36.2784,36.2784,36.2615,36.27,8114.0
2015-10-15 10:55:00,42.84,42.84,42.8,42.8,4040.0,36.27,36.27,36.2361,36.2361,4040.0
2015-10-15 11:00:00,42.8,42.83,42.79,42.81,6899.0,36.2361,36.2615,36.2276,36.2446,6899.0
2015-10-15 11:05:00,42.81,42.82,42.79,42.79,6739.0,36.2446,36.253,36.2276,36.2276,6739.0
2015-10-15 11:10:00,42.8,42.81,42.79,42.8,20819.0,36.2361,36.2446,36.2276,36.2361,20819.0
2015-10-15 11:15:00,42.8,42.8,42.75,42.75,3750.0,36.2361,36.2361,36.1938,36.1938,3750.0
2015-10-15 11:20:00,42.76,42.76,42.72,42.74,6900.0,36.2022,36.2022,36.1684,36.1853,6900.0
2015-10-15 11:25:00,42.75,42.81,42.74,42.76,19098.0,36.1938,36.2446,36.1853,36.2022,19098.0
2015-10-15 11:30:00,42.76,42.79,42.74,42.77,31691.0,36.2022,36.2276,36.1853,36.2107,31691.0
2015-10-15 11:35:00,42.77,42.78,42.74,42.74,14775.0,36.2107,36.2192,36.1853,36.1853,14775.0
2015-10-15 11:40:00,42.73,42.75,42.73,42.73,8691.0,36.1768,36.1938,36.1768,36.1768,8691.0
2015-10-15 11:45:00,42.73,42.75,42.72,42.74,10530.0,36.1768,36.1938,36.1684,36.1853,10530.0
2015-10-15 11:50:00,42.74,42.75,42.7,42.73,5285.0,36.1853,36.1938,36.1514,36.1768,5285.0
2015-10-15 11:55:00,42.73,42.73,42.69,42.71,5525.0,36.1768,36.1768,36.143,36.1599,5525.0
2015-10-15 12:00:00,42.71,42.76,42.7,42.75,5123.0,36.1599,36.2022,36.1514,36.1938,5123.0
2015-10-15 12:05:00,42.74,42.75,42.71,42.71,3219.0,36.1853,36.1938,36.1599,36.1599,3219.0
2015-10-15 12:10:00,42.72,42.72,42.71,42.71,6390.0,36.1684,36.1684,36.1599,36.1599,6390.0
2015-10-15 12:15:00,42.7,42.71,42.66,42.68,5481.0,36.1514,36.1599,36.1176,36.1345,5481.0
2015-10-15 12:20:00,42.68,42.72,42.68,42.69,5064.0,36.1345,36.1684,36.1345,36.143,5064.0
2015-10-15 12:25:00,42.69,42.69,42.66,42.66,6023.0,36.143,36.143,36.1176,36.1176,6023.0
2015-10-15 12:30:00,42.66,42.68,42.66,42.66,5733.0,36.1176,36.1345,36.1176,36.1176,5733.0
2015-10-15 12:35:00,42.66,42.69,42.65,42.69,4716.0,36.1176,36.143,36.1091,36.143,4716.0
2015-10-15 12:40:00,42.69,42.75,42.68,42.75,8223.0,36.143,36.1938,36.1345,36.1938,8223.0
2015-10-15 12:45:00,42.75,42.75,42.7,42.7,5110.0,36.1938,36.1938,36.1514,36.1514,5110.0
2015-10-15 12:50:00,42.71,42.71,42.68,42.7,5597.0,36.1599,36.1599,36.1345,36.1514,5597.0
2015-10-15 12:55:00,42.71,42.72,42.7,42.7,2386.0,36.1599,36.1684,36.1514,36.1514,2386.0
2015-10-15 13:00:00,42.7,42.75,42.7,42.75,4349.0,36.1514,36.1938,36.1514,36.1938,4349.0
2015-10-15 13:05:00,42.76,42.81,42.76,42.79,7300.0,36.2022,36.2446,36.2022,36.2276,7300.0
2015-10-15 13:10:00,42.8,42.81,42.78,42.78,11559.0,36.2361,36.2446,36.2192,36.2192,11559.0
2015-10-15 13:15:00,42.77,42.78,42.76,42.77,14372.0,36.2107,36.2192,36.2022,36.2107,14372.0
2015-10-15 13:20:00,42.77,42.77,42.76,42.76,4127.0,36.2107,36.2107,36.2022,36.2022,4127.0
2015-10-15 13:25:00,42.77,42.78,42.74,42.74,12165.0,36.2107,36.2192,36.1853,36.1853,12165.0
2015-10-15 13:30:00,42.73,42.74,42.73,42.74,2313.0,36.1768,36.1853,36.1768,36.1853,2313.0
2015-10-15 13:35:00,42.73,42.78,42.73,42.77,8108.0,36.1768,36.2192,36.1768,36.2107,8108.0
2015-10-15 13:40:00,42.77,42.77,42.76,42.76,2900.0,36.2107,36.2107,36.2022,36.2022,2900.0
2015-10-15 13:45:00,42.77,42.8,42.76,42.8,10468.0,36.2107,36.2361,36.2022,36.2361,10468.0
2015-10-15 13:50:00,42.8,42.83,42.8,42.83,3600.0,36.2361,36.2615,36.2361,36.2615,3600.0
2015-10-15 13:55:00,42.84,42.85,42.8,42.84,18325.0,36.27,36.2784,36.2361,36.27,18325.0
2015-10-15 14:00:00,42.83,42.87,42.83,42.85,5800.0,36.2615,36.2954,36.2615,36.2784,5800.0
2015-10-15 14:05:00,42.85,42.89,42.84,42.89,3598.0,36.2784,36.3123,36.27,36.3123,3598.0
2015-10-15 14:10:00,42.89,42.95,42.88,42.93,5578.0,36.3123,36.3631,36.3038,36.3462,5578.0
2015-10-15 14:15:00,42.93,42.93,42.85,42.88,24525.0,36.3462,36.3462,36.2784,36.3038,24525.0
2015-10-15 14:20:00,42.88,42.9,42.87,42.89,6126.0,36.3038,36.3208,36.2954,36.3123,6126.0
2015-10-15 14:25:00,42.89,42.9,42.86,42.86,3757.0,36.3123,36.3208,36.2869,36.2869,3757.0
2015-10-15 14:30:00,42.86,42.93,42.86,42.93,8167.0,36.2869,36.3462,36.2869,36.3462,8167.0
2015-10-15 14:35:00,42.93,42.95,42.92,42.94,6173.0,36.3462,36.3631,36.3377,36.3546,6173.0
2015-10-15 14:40:00,42.94,42.98,42.94,42.95,13921.0,36.3546,36.3885,36.3546,36.3631,13921.0
2015-10-15 14:45:00,42.94,42.96,42.88,42.91,36215.0,36.3546,36.3716,36.3038,36.3292,36215.0
2015-10-15 14:50:00,42.91,42.95,42.87,42.95,19451.0,36.3292,36.3631,36.2954,36.3631,19451.0
2015-10-15 14:55:00,42.95,42.97,42.93,42.96,6431.0,36.3631,36.38,36.3462,36.3716,6431.0
2015-10-15 15:00:00,42.97,43.03,42.96,43.01,27709.0,36.38,36.4308,36.3716,36.4139,27709.0
2015-10-15 15:05:00,43.01,43.02,42.94,42.94,14521.0,36.4139,36.4224,36.3546,36.3546,14521.0
2015-10-15 15:10:00,42.94,42.98,42.94,42.98,7261.0,36.3546,36.3885,36.3546,36.3885,7261.0
2015-10-15 15:15:00,42.98,42.99,42.98,42.99,5921.0,36.3885,36.397,36.3885,36.397,5921.0
2015-10-15 15:20:00,42.99,43.04,42.99,43.0,16871.0,36.397,36.4393,36.397,36.4054,16871.0
2015-10-15 15:25:00,43.01,43.02,43.0,43.01,7325.0,36.4139,36.4224,36.4054,36.4139,7325.0
2015-10-15 15:30:00,43.0,43.01,42.97,42.97,11156.0,36.4054,36.4139,36.38,36.38,11156.0
2015-10-15 15:35:00,42.98,42.98,42.94,42.97,10247.0,36.3885,36.3885,36.3546,36.38,10247.0
2015-10-15 15:40:00,42.97,42.97,42.95,42.96,10092.0,36.38,36.38,36.3631,36.3716,10092.0
2015-10-15 15:45:00,42.96,42.98,42.95,42.98,18420.0,36.3716,36.3885,36.3631,36.3885,18420.0
2015-10-15 15:50:00,42.97,42.98,42.97,42.97,11682.0,36.38,36.3885,36.38,36.38,11682.0
2015-10-15 15:55:00,42.98,42.98,42.94,42.96,76217.0,36.3885,36.3885,36.3546,36.3716,76217.0
2015-10-16 09:30:00,43.09,43.17,42.79,43.16,86937.0,36.4816,36.5494,36.2276,36.5409,86937.0
2015-10-16 09:35:00,43.18,43.18,43.09,43.12,6116.0,36.5578,36.5578,36.4816,36.507,6116.0
2015-10-16 09:40:00,43.13,43.17,43.1,43.14,8885.0,36.5155,36.5494,36.4901,36.524,8885.0
2015-10-16 09:45:00,43.14,43.19,43.1,43.19,13489.0,36.524,36.5663,36.4901,36.5663,13489.0
2015-10-16 09:50:00,43.18,43.29,43.18,43.27,13104.0,36.5578,36.651,36.5578,36.634,13104.0
2015-10-16 09:55:00,43.26,43.35,43.26,43.34,6794.0,36.6256,36.7018,36.6256,36.6933,6794.0
2015-10-16 10:00:00,43.35,43.35,43.27,43.32,11602.0,36.7018,36.7018,36.634,36.6764,11602.0
2015-10-16 10:05:00,43.32,43.33,43.28,43.29,4700.0,36.6764,36.6848,36.6425,36.651,4700.0
2015-10-16 10:10:00,43.3,43.3,43.19,43.19,8689.0,36.6594,36.6594,36.5663,36.5663,8689.0
2015-10-16 10:15:00,43.19,43.23,43.16,43.16,12983.0,36.5663,36.6002,36.5409,36.5409,12983.0
2015-10-16 10:20:00,43.16,43.19,43.15,43.16,5104.0,36.5409,36.5663,36.5324,36.5409,5104.0
2015-10-16 10:25:00,43.15,43.16,43.07,43.09,7955.0,36.5324,36.5409,36.4647,36.4816,7955.0
2015-10-16 10:30:00,43.08,43.1,43.04,43.09,7157.0,36.4732,36.4901,36.4393,36.4816,7157.0
2015-10-16 10:35:00,43.09,43.09,43.02,43.05,35553.0,36.4816,36.4816,36.4224,36.4478,35553.0
2015-10-16 10:40:00,43.05,43.05,43.0,43.0,8096.0,36.4478,36.4478,36.4054,36.4054,8096.0
2015-10-16 10:45:00,43.0,43.05,43.0,43.03,5627.0,36.4054,36.4478,36.4054,36.4308,5627.0
2015-10-16 10:50:00,43.03,43.03,43.0,43.0,5141.0,36.4308,36.4308,36.4054,36.4054,5141.0
2015-10-16 10:55:00,43.0,43.01,42.99,42.99,7164.0,36.4054,36.4139,36.397,36.397,7164.0
2015-10-16 11:00:00,42.99,43.0,42.99,43.0,2293.0,36.397,36.4054,36.397,36.4054,2293.0
2015-10-16 11:05:00,43.0,43.01,42.99,43.0,10991.0,36.4054,36.4139,36.397,36.4054,10991.0
2015-10-16 11:10:00,43.0,43.0,42.97,43.0,6341.0,36.4054,36.4054,36.38,36.4054,6341.0
2015-10-16 11:15:00,42.99,43.0,42.99,43.0,5455.0,36.397,36.4054,36.397,36.4054,5455.0
2015-10-16 11:20:00,42.99,43.0,42.98,42.99,22834.0,36.397,36.4054,36.3885,36.397,22834.0
2015-10-16 11:25:00,43.0,43.0,42.99,43.0,5141.0,36.4054,36.4054,36.397,36.4054,5141.0
2015-10-16 11:30:00,43.0,43.0,42.99,43.0,6437.0,36.4054,36.4054,36.397,36.4054,6437.0
2015-10-16 11:35:00,42.99,43.0,42.97,42.99,13904.0,36.397,36.4054,36.38,36.397,13904.0
2015-10-16 11:40:00,42.99,43.0,42.98,42.99,6919.0,36.397,36.4054,36.3885,36.397,6919.0
2015-10-16 11:45:00,42.99,43.0,42.94,42.94,91038.0,36.397,36.4054,36.3546,36.3546,91038.0
2015-10-16 11:50:00,42.95,42.97,42.94,42.94,15067.0,36.3631,36.38,36.3546,36.3546,15067.0
2015-10-16 11:55:00,42.95,42.95,42.94,42.94,3389.0,36.3631,36.3631,36.3546,36.3546,3389.0
2015-10-16 12:00:00,42.93,42.93,42.91,42.91,3592.0,36.3462,36.3462,36.3292,36.3292,3592.0
2015-10-16 12:05:00,42.91,42.94,42.91,42.92,5555.0,36.3292,36.3546,36.3292,36.3377,5555.0
2015-10-16 12:10:00,42.93,42.94,42.88,42.88,10448.0,36.3462,36.3546,36.3038,36.3038,10448.0
2015-10-16 12:15:00,42.88,42.88,42.84,42.85,6011.0,36.3038,36.3038,36.27,36.2784,6011.0
2015-10-16 12:20:00,42.86,42.86,42.83,42.83,1800.0,36.2869,36.2869,36.2615,36.2615,1800.0
2015-10-16 12:25:00,42.84,42.86,42.81,42.81,6728.0,36.27,36.2869,36.2446,36.2446,6728.0
2015-10-16 12:30:00,42.81,42.81,42.76,42.79,10461.0,36.2446,36.2446,36.2022,36.2276,10461.0
2015-10-16 12:35:00,42.8,42.85,42.79,42.85,5746.0,36.2361,36.2784,36.2276,36.2784,5746.0
2015-10-16 12:40:00,42.84,42.85,42.83,42.85,2658.0,36.27,36.2784,36.2615,36.2784,2658.0
2015-10-16 12:45:00,42.85,42.89,42.84,42.86,5424.0,36.2784,36.3123,36.27,36.2869,5424.0
2015-10-16 12:50:00,42.86,42.88,42.85,42.86,4106.0,36.2869,36.3038,36.2784,36.2869,4106.0
2015-10-16 12:55:00,42.86,42.88,42.85,42.86,23943.0,36.2869,36.3038,36.2784,36.2869,23943.0
2015-10-16 13:00:00,42.85,42.86,42.83,42.85,3004.0,36.2784,36.2869,36.2615,36.2784,3004.0
2015-10-16 13:05:00,42.86,42.88,42.86,42.88,4529.0,36.2869,36.3038,36.2869,36.3038,4529.0
2015-10-16 13:10:00,42.88,42.89,42.83,42.84,6084.0,36.3038,36.3123,36.2615,36.27,6084.0
2015-10-16 13:15:00,42.84,42.84,42.8,42.81,24939.0,36.27,36.27,36.2361,36.2446,24939.0
2015-10-16 13:20:00,42.8,42.81,42.78,42.78,2292.0,36.2361,36.2446,36.2192,36.2192,2292.0
2015-10-16 13:25:00,42.78,42.79,42.74,42.79,4410.0,36.2192,36.2276,36.1853,36.2276,4410.0
2015-10-16 13:30:00,42.8,42.87,42.8,42.86,6493.0,36.2361,36.2954,36.2361,36.2869,6493.0
2015-10-16 13:35:00,42.86,42.88,42.85,42.85,3828.0,36.2869,36.3038,36.2784,36.2784,3828.0
2015-10-16 13:40:00,42.84,42.85,42.82,42.82,2689.0,36.27,36.2784,36.253,36.253,2689.0
2015-10-16 13:45:00,42.82,42.82,42.78,42.79,6239.0,36.253,36.253,36.2192,36.2276,6239.0
2015-10-16 13:50:00,42.79,42.8,42.78,42.79,2500.0,36.2276,36.2361,36.2192,36.2276,2500.0
2015-10-16 13:55:00,42.79,42.79,42.73,42.75,6758.0,36.2276,36.2276,36.1768,36.1938,6758.0
2015-10-16 14:00:00,42.75,42.76,42.71,42.72,5950.0,36.1938,36.2022,36.1599,36.1684,5950.0
2015-10-16 14:05:00,42.72,42.72,42.71,42.71,868.0,36.1684,36.1684,36.1599,36.1599,868.0
2015-10-16 14:10:00,42.72,42.77,42.71,42.76,5000.0,36.1684,36.2107,36.1599,36.2022,5000.0
2015-10-16 14:15:00,42.76,42.78,42.74,42.74,5684.0,36.2022,36.2192,36.1853,36.1853,5684.0
2015-10-16 14:20:00,42.73,42.75,42.73,42.74,7391.0,36.1768,36.1938,36.1768,36.1853,7391.0
2015-10-16 14:25:00,42.74,42.79,42.74,42.75,11165.0,36.1853,36.2276,36.1853,36.1938,11165.0
2015-10-16 14:30:00,42.74,42.76,42.72,42.73,7957.0,36.1853,36.2022,36.1684,36.1768,7957.0
2015-10-16 14:35:00,42.73,42.78,42.73,42.78,9093.0,36.1768,36.2192,36.1768,36.2192,9093.0
2015-10-16 14:40:00,42.77,42.81,42.76,42.8,8583.0,36.2107,36.2446,36.2022,36.2361,8583.0
2015-10-16 14:45:00,42.8,42.81,42.77,42.79,10368.0,36.2361,36.2446,36.2107,36.2276,10368.0
2015-10-16 14:50:00,42.79,42.8,42.76,42.76,19398.0,36.2276,36.2361,36.2022,36.2022,19398.0
2015-10-16 14:55:00,42.76,42.78,42.76,42.77,5608.0,36.2022,36.2192,36.2022,36.2107,5608.0
2015-10-16 15:00:00,42.78,42.79,42.76,42.77,8500.0,36.2192,36.2276,36.2022,36.2107,8500.0
2015-10-16 15:05:00,42.78,42.79,42.77,42.78,12600.0,36.2192,36.2276,36.2107,36.2192,12600.0
2015-10-16 15:10:00,42.77,42.81,42.77,42.77,19083.0,36.2107,36.2446,36.2107,36.2107,19083.0
2015-10-16 15:15:00,42.77,42.81,42.77,42.8,13178.0,36.2107,36.2446,36.2107,36.2361,13178.0
2015-10-16 15:20:00,42.8,42.82,42.8,42.8,17600.0,36.2361,36.253,36.2361,36.2361,17600.0
2015-10-16 15:25:00,42.8,42.81,42.77,42.79,19327.0,36.2361,36.2446,36.2107,36.2276,19327.0
2015-10-16 15:30:00,42.79,42.83,42.78,42.81,41089.0,36.2276,36.2615,36.2192,36.2446,41089.0
2015-10-16 15:35:00,42.8,42.85,42.8,42.84,21667.0,36.2361,36.2784,36.2361,36.27,21667.0
2015-10-16 15:40:00,42.83,42.87,42.81,42.86,25915.0,36.2615,36.2954,36.2446,36.2869,25915.0
2015-10-16 15:45:00,42.87,42.88,42.85,42.87,24878.0,36.2954,36.3038,36.2784,36.2954,24878.0
2015-10-16 15:50:00,42.87,42.87,42.82,42.84,30306.0,36.2954,36.2954,36.253,36.27,30306.0
2015-10-16 15:55:00,42.85,42.86,42.81,42.83,44139.0,36.2784,36.2869,36.2446,36.2615,44139.0
2015-10-19 09:30:00,42.71,42.74,42.4,42.74,24062.0,36.1599,36.1853,35.8974,36.1853,24062.0
2015-10-19 09:35:00,42.77,42.83,42.76,42.78,7141.0,36.2107,36.2615,36.2022,36.2192,7141.0
2015-10-19 09:40:00,42.78,42.84,42.78,42.84,4766.0,36.2192,36.27,36.2192,36.27,4766.0
2015-10-19 09:45:00,42.83,42.84,42.72,42.72,6945.0,36.2615,36.27,36.1684,36.1684,6945.0
2015-10-19 09:50:00,42.71,42.79,42.69,42.78,2975.0,36.1599,36.2276,36.143,36.2192,2975.0
2015-10-19 09:55:00,42.8,42.8,42.7,42.71,6400.0,36.2361,36.2361,36.1514,36.1599,6400.0
2015-10-19 10:00:00,42.71,42.73,42.62,42.63,10163.0,36.1599,36.1768,36.0837,36.0922,10163.0
2015-10-19 10:05:00,42.62,42.68,42.58,42.67,10367.0,36.0837,36.1345,36.0498,36.126,10367.0
2015-10-19 10:10:00,42.68,42.75,42.68,42.73,4849.0,36.1345,36.1938,36.1345,36.1768,4849.0
2015-10-19 10:15:00,42.73,42.74,42.67,42.74,9098.0,36.1768,36.1853,36.126,36.1853,9098.0
2015-10-19 10:20:00,42.75,42.75,42.7,42.72,5987.0,36.1938,36.1938,36.1514,36.1684,5987.0
2015-10-19 10:25:00,42.72,42.79,42.72,42.78,6899.0,36.1684,36.2276,36.1684,36.2192,6899.0
2015-10-19 10:30:00,42.78,42.79,42.73,42.76,8047.0,36.2192,36.2276,36.1768,36.2022,8047.0
2015-10-19 10:35:00,42.75,42.75,42.73,42.74,6103.0,36.1938,36.1938,36.1768,36.1853,6103.0
2015-10-19 10:40:00,42.75,42.77,42.75,42.76,5824.0,36.1938,36.2107,36.1938,36.2022,5824.0
2015-10-19 10:45:00,42.75,42.82,42.75,42.78,25323.0,36.1938,36.253,36.1938,36.2192,25323.0
2015-10-19 10:50:00,42.78,42.78,42.76,42.77,2135.0,36.2192,36.2192,36.2022,36.2107,2135.0
2015-10-19 10:55:00,42.76,42.79,42.76,42.79,7106.0,36.2022,36.2276,36.2022,36.2276,7106.0
2015-10-19 11:00:00,42.79,42.8,42.77,42.77,5914.0,36.2276,36.2361,36.2107,36.2107,5914.0
2015-10-19 11:05:00,42.76,42.81,42.76,42.81,5637.0,36.2022,36.2446,36.2022,36.2446,5637.0
2015-10-19 11:10:00,42.82,42.87,42.8,42.87,4067.0,36.253,36.2954,36.2361,36.2954,4067.0
2015-10-19 11:15:00,42.86,42.88,42.84,42.88,6855.0,36.2869,36.3038,36.27,36.3038,6855.0
2015-10-19 11:20:00,42.88,42.92,42.87,42.92,4647.0,36.3038,36.3377,36.2954,36.3377,4647.0
2015-10-19 11:25:00,42.91,42.93,42.89,42.91,12077.0,36.3292,36.3462,36.3123,36.3292,12077.0
2015-10-19 11:30:00,42.9,43.0,42.9,43.0,53877.0,36.3208,36.4054,36.3208,36.4054,53877.0
2015-10-19 11:35:00,43.0,43.0,42.98,42.98,4216.0,36.4054,36.4054,36.3885,36.3885,4216.0
2015-10-19 11:40:00,42.99,43.01,42.97,42.98,9612.0,36.397,36.4139,36.38,36.3885,9612.0
2015-10-19 11:45:00,42.98,43.0,42.96,42.99,3176.0,36.3885,36.4054,36.3716,36.397,3176.0
2015-10-19 11:50:00,42.99,42.99,42.94,42.94,4700.0,36.397,36.397,36.3546,36.3546,4700.0
2015-10-19 11:55:00,42.94,42.95,42.92,42.92,2825.0,36.3546,36.3631,36.3377,36.3377,2825.0
2015-10-19 12:00:00,42.92,42.93,42.89,42.89,8879.0,36.3377,36.3462,36.3123,36.3123,8879.0
2015-10-19 12:05:00,42.88,42.91,42.87,42.9,5200.0,36.3038,36.3292,36.2954,36.3208,5200.0
2015-10-19 12:10:00,42.9,42.91,42.89,42.91,5000.0,36.3208,36.3292,36.3123,36.3292,5000.0
2015-10-19 12:15:00,42.91,42.91,42.88,42.88,2300.0,36.3292,36.3292,36.3038,36.3038,2300.0
2015-10-19 12:20:00,42.88,42.88,42.85,42.87,5844.0,36.3038,36.3038,36.2784,36.2954,5844.0
2015-10-19 12:25:00,42.86,42.91,42.86,42.91,3688.0,36.2869,36.3292,36.2869,36.3292,3688.0
2015-10-19 12:30:00,42.9,42.91,42.85,42.87,5102.0,36.3208,36.3292,36.2784,36.2954,5102.0
2015-10-19 12:35:00,42.87,42.91,42.87,42.9,4327.0,36.2954,36.3292,36.2954,36.3208,4327.0
2015-10-19 12:40:00,42.91,42.93,42.91,42.91,4602.0,36.3292,36.3462,36.3292,36.3292,4602.0
2015-10-19 12:45:00,42.9,42.91,42.89,42.9,1800.0,36.3208,36.3292,36.3123,36.3208,1800.0
2015-10-19 12:50:00,42.9,42.94,42.89,42.92,9425.0,36.3208,36.3546,36.3123,36.3377,9425.0
2015-10-19 12:55:00,42.93,42.94,42.91,42.94,23335.0,36.3462,36.3546,36.3292,36.3546,23335.0
2015-10-19 13:00:00,42.94,42.98,42.94,42.98,62309.0,36.3546,36.3885,36.3546,36.3885,62309.0
2015-10-19 13:05:00,42.97,42.97,42.95,42.96,15868.0,36.38,36.38,36.3631,36.3716,15868.0
2015-10-19 13:10:00,42.96,42.98,42.94,42.96,16464.0,36.3716,36.3885,36.3546,36.3716,16464.0
2015-10-19 13:15:00,42.96,43.0,42.96,43.0,37235.0,36.3716,36.4054,36.3716,36.4054,37235.0
2015-10-19 13:20:00,42.99,43.0,42.96,42.98,10739.0,36.397,36.4054,36.3716,36.3885,10739.0
2015-10-19 13:25:00,42.99,43.0,42.97,42.99,7146.0,36.397,36.4054,36.38,36.397,7146.0
2015-10-19 13:30:00,42.99,43.0,42.96,42.96,6787.0,36.397,36.4054,36.3716,36.3716,6787.0
2015-10-19 13:35:00,42.95,42.98,42.95,42.98,4402.0,36.3631,36.3885,36.3631,36.3885,4402.0
2015-10-19 13:40:00,42.98,43.0,42.98,42.99,5843.0,36.3885,36.4054,36.3885,36.397,5843.0
2015-10-19 13:45:00,42.99,43.01,42.98,42.99,7502.0,36.397,36.4139,36.3885,36.397,7502.0
2015-10-19 13:50:00,42.99,43.0,42.98,43.0,4100.0,36.397,36.4054,36.3885,36.4054,4100.0
2015-10-19 13:55:00,42.99,43.01,42.99,43.01,4342.0,36.397,36.4139,36.397,36.4139,4342.0
2015-10-19 14:00:00,43.01,43.04,43.0,43.04,10001.0,36.4139,36.4393,36.4054,36.4393,10001.0
2015-10-19 14:05:00,43.02,43.05,43.01,43.04,8223.0,36.4224,36.4478,36.4139,36.4393,8223.0
2015-10-19 14:10:00,43.03,43.07,43.01,43.07,8411.0,36.4308,36.4647,36.4139,36.4647,8411.0
2015-10-19 14:15:00,43.06,43.07,43.03,43.06,8499.0,36.4562,36.4647,36.4308,36.4562,8499.0
2015-10-19 14:20:00,43.07,43.08,43.04,43.08,8080.0,36.4647,36.4732,36.4393,36.4732,8080.0
2015-10-19 14:25:00,43.09,43.14,43.08,43.12,13839.0,36.4816,36.524,36.4732,36.507,13839.0
2015-10-19 14:30:00,43.12,43.16,43.12,43.16,11400.0,36.507,36.5409,36.507,36.5409,11400.0
2015-10-19 14:35:00,43.16,43.2,43.15,43.2,12893.0,36.5409,36.5748,36.5324,36.5748,12893.0
2015-10-19 14:40:00,43.19,43.21,43.17,43.2,18058.0,36.5663,36.5832,36.5494,36.5748,18058.0
2015-10-19 14:45:00,43.2,43.23,43.2,43.21,16124.0,36.5748,36.6002,36.5748,36.5832,16124.0
2015-10-19 14:50:00,43.2,43.25,43.2,43.22,10378.0,36.5748,36.6171,36.5748,36.5917,10378.0
2015-10-19 14:55:00,43.22,43.26,43.22,43.22,12142.0,36.5917,36.6256,36.5917,36.5917,12142.0
2015-10-19 15:00:00,43.22,43.24,43.2,43.23,12414.0,36.5917,36.6086,36.5748,36.6002,12414.0
2015-10-19 15:05:00,43.23,43.27,43.22,43.25,17527.0,36.6002,36.634,36.5917,36.6171,17527.0
2015-10-19 15:10:00,43.25,43.26,43.24,43.24,6511.0,36.6171,36.6256,36.6086,36.6086,6511.0
2015-10-19 15:15:00,43.25,43.25,43.23,43.23,19001.0,36.6171,36.6171,36.6002,36.6002,19001.0
2015-10-19 15:20:00,43.23,43.25,43.23,43.24,20778.0,36.6002,36.6171,36.6002,36.6086,20778.0
2015-10-19 15:25:00,43.24,43.25,43.23,43.23,14527.0,36.6086,36.6171,36.6002,36.6002,14527.0
2015-10-19 15:30:00,43.22,43.22,43.18,43.21,15230.0,36.5917,36.5917,36.5578,36.5832,15230.0
2015-10-19 15:35:00,43.2,43.22,43.19,43.19,20923.0,36.5748,36.5917,36.5663,36.5663,20923.0
2015-10-19 15:40:00,43.19,43.19,43.18,43.19,17810.0,36.5663,36.5663,36.5578,36.5663,17810.0
2015-10-19 15:45:00,43.18,43.19,43.16,43.16,31755.0,36.5578,36.5663,36.5409,36.5409,31755.0
2015-10-19 15:50:00,43.16,43.19,43.16,43.19,28597.0,36.5409,36.5663,36.5409,36.5663,28597.0
2015-10-19 15:55:00,43.19,43.26,43.18,43.26,108748.0,36.5663,36.6256,36.5578,36.6256,108748.0
2015-10-20 09:30:00,43.15,43.32,43.07,43.29,17339.0,36.5324,36.6764,36.4647,36.651,17339.0
2015-10-20 09:35:00,43.37,43.4,43.33,43.37,9685.0,36.7187,36.7441,36.6848,36.7187,9685.0
2015-10-20 09:40:00,43.36,43.43,43.35,43.39,8568.0,36.7102,36.7695,36.7018,36.7356,8568.0
2015-10-20 09:45:00,43.39,43.45,43.39,43.42,7360.0,36.7356,36.7864,36.7356,36.761,7360.0
2015-10-20 09:50:00,43.42,43.47,43.4,43.47,10065.0,36.761,36.8034,36.7441,36.8034,10065.0
2015-10-20 09:55:00,43.47,43.48,43.38,43.38,14644.0,36.8034,36.8118,36.7272,36.7272,14644.0
2015-10-20 10:00:00,43.39,43.42,43.35,43.42,12579.0,36.7356,36.761,36.7018,36.761,12579.0
2015-10-20 10:05:00,43.43,43.46,43.42,43.45,4248.0,36.7695,36.7949,36.761,36.7864,4248.0
2015-10-20 10:10:00,43.45,43.47,43.41,43.41,9843.0,36.7864,36.8034,36.7526,36.7526,9843.0
2015-10-20 10:15:00,43.41,43.43,43.39,43.42,7596.0,36.7526,36.7695,36.7356,36.761,7596.0
2015-10-20 10:20:00,43.42,43.45,43.36,43.37,15230.0,36.761,36.7864,36.7102,36.7187,15230.0
2015-10-20 10:25:00,43.37,43.38,43.33,43.37,9824.0,36.7187,36.7272,36.6848,36.7187,9824.0
2015-10-20 10:30:00,43.39,43.42,43.37,43.42,6920.0,36.7356,36.761,36.7187,36.761,6920.0
2015-10-20 10:35:00,43.41,43.46,43.41,43.46,7728.0,36.7526,36.7949,36.7526,36.7949,7728.0
2015-10-20 10:40:00,43.46,43.52,43.45,43.49,14664.0,36.7949,36.8457,36.7864,36.8203,14664.0
2015-10-20 10:45:00,43.48,43.53,43.48,43.51,8531.0,36.8118,36.8542,36.8118,36.8372,8531.0
2015-10-20 10:50:00,43.51,43.52,43.49,43.52,3514.0,36.8372,36.8457,36.8203,36.8457,3514.0
2015-10-20 10:55:00,43.51,43.52,43.47,43.49,12719.0,36.8372,36.8457,36.8034,36.8203,12719.0
2015-10-20 11:00:00,43.5,43.5,43.45,43.46,10375.0,36.8288,36.8288,36.7864,36.7949,10375.0
2015-10-20 11:05:00,43.46,43.46,43.41,43.41,4793.0,36.7949,36.7949,36.7526,36.7526,4793.0
2015-10-20 11:10:00,43.42,43.42,43.35,43.39,11413.0,36.761,36.761,36.7018,36.7356,11413.0
2015-10-20 11:15:00,43.4,43.42,43.38,43.42,7423.0,36.7441,36.761,36.7272,36.761,7423.0
2015-10-20 11:20:00,43.42,43.46,43.42,43.45,9590.0,36.761,36.7949,36.761,36.7864,9590.0
2015-10-20 11:25:00,43.45,43.49,43.44,43.47,10786.0,36.7864,36.8203,36.778,36.8034,10786.0
2015-10-20 11:30:00,43.47,43.48,43.45,43.46,5666.0,36.8034,36.8118,36.7864,36.7949,5666.0
2015-10-20 11:35:00,43.46,43.48,43.44,43.48,10290.0,36.7949,36.8118,36.778,36.8118,10290.0
2015-10-20 11:40:00,43.48,43.49,43.44,43.45,8056.0,36.8118,36.8203,36.778,36.7864,8056.0
2015-10-20 11:45:00,43.45,43.46,43.44,43.44,8397.0,36.7864,36.7949,36.778,36.778,8397.0
2015-10-20 11:50:00,43.45,43.46,43.33,43.34,34300.0,36.7864,36.7949,36.6848,36.6933,34300.0
2015-10-20 11:55:00,43.34,43.35,43.29,43.3,50333.0,36.6933,36.7018,36.651,36.6594,50333.0
2015-10-20 12:00:00,43.29,43.32,43.28,43.29,25100.0,36.651,36.6764,36.6425,36.651,25100.0
2015-10-20 12:05:00,43.29,43.33,43.27,43.33,10827.0,36.651,36.6848,36.634,36.6848,10827.0
2015-10-20 12:10:00,43.34,43.37,43.33,43.36,6206.0,36.6933,36.7187,36.6848,36.7102,6206.0
2015-10-20 12:15:00,43.37,43.42,43.37,43.38,9125.0,36.7187,36.761,36.7187,36.7272,9125.0
2015-10-20 12:20:00,43.37,43.38,43.31,43.32,11893.0,36.7187,36.7272,36.6679,36.6764,11893.0
2015-10-20 12:25:00,43.31,43.37,43.3,43.37,5195.0,36.6679,36.7187,36.6594,36.7187,5195.0
2015-10-20 12:30:00,43.37,43.38,43.32,43.33,7000.0,36.7187,36.7272,36.6764,36.6848,7000.0
2015-10-20 12:35:00,43.34,43.36,43.34,43.36,6200.0,36.6933,36.7102,36.6933,36.7102,6200.0
2015-10-20 12:40:00,43.37,43.41,43.37,43.37,11212.0,36.7187,36.7526,36.7187,36.7187,11212.0
2015-10-20 12:45:00,43.38,43.4,43.37,43.37,6796.0,36.7272,36.7441,36.7187,36.7187,6796.0
2015-10-20 12:50:00,43.36,43.38,43.34,43.37,32405.0,36.7102,36.7272,36.6933,36.7187,32405.0
2015-10-20 12:55:00,43.36,43.36,43.34,43.36,3309.0,36.7102,36.7102,36.6933,36.7102,3309.0
2015-10-20 13:00:00,43.35,43.36,43.33,43.34,5500.0,36.7018,36.7102,36.6848,36.6933,5500.0
2015-10-20 13:05:00,43.35,43.37,43.33,43.34,4101.0,36.7018,36.7187,36.6848,36.6933,4101.0
2015-10-20 13:10:00,43.35,43.38,43.35,43.37,3781.0,36.7018,36.7272,36.7018,36.7187,3781.0
2015-10-20 13:15:00,43.38,43.42,43.37,43.38,6000.0,36.7272,36.761,36.7187,36.7272,6000.0
2015-10-20 13:20:00,43.39,43.39,43.36,43.38,5303.0,36.7356,36.7356,36.7102,36.7272,5303.0
2015-10-20 13:25:00,43.38,43.39,43.36,43.38,5400.0,36.7272,36.7356,36.7102,36.7272,5400.0
2015-10-20 13:30:00,43.37,43.38,43.34,43.37,7300.0,36.7187,36.7272,36.6933,36.7187,7300.0
2015-10-20 13:35:00,43.37,43.37,43.33,43.34,6189.0,36.7187,36.7187,36.6848,36.6933,6189.0
2015-10-20 13:40:00,43.34,43.36,43.33,43.33,7395.0,36.6933,36.7102,36.6848,36.6848,7395.0
2015-10-20 13:45:00,43.33,43.37,43.32,43.37,7290.0,36.6848,36.7187,36.6764,36.7187,7290.0
2015-10-20 13:50:00,43.36,43.37,43.34,43.36,6472.0,36.7102,36.7187,36.6933,36.7102,6472.0
2015-10-20 13:55:00,43.35,43.36,43.35,43.36,3750.0,36.7018,36.7102,36.7018,36.7102,3750.0
2015-10-20 14:00:00,43.36,43.39,43.35,43.37,11223.0,36.7102,36.7356,36.7018,36.7187,11223.0
2015-10-20 14:05:00,43.38,43.38,43.35,43.37,9061.0,36.7272,36.7272,36.7018,36.7187,9061.0
2015-10-20 14:10:00,43.36,43.39,43.35,43.38,7662.0,36.7102,36.7356,36.7018,36.7272,7662.0
2015-10-20 14:15:00,43.39,43.39,43.36,43.38,7200.0,36.7356,36.7356,36.7102,36.7272,7200.0
2015-10-20 14:20:00,43.39,43.4,43.37,43.38,6100.0,36.7356,36.7441,36.7187,36.7272,6100.0
2015-10-20 14:25:00,43.38,43.41,43.37,43.4,8950.0,36.7272,36.7526,36.7187,36.7441,8950.0
2015-10-20 14:30:00,43.4,43.41,43.38,43.38,5830.0,36.7441,36.7526,36.7272,36.7272,5830.0
2015-10-20 14:35:00,43.38,43.39,43.35,43.38,13749.0,36.7272,36.7356,36.7018,36.7272,13749.0
2015-10-20 14:40:00,43.38,43.41,43.38,43.38,7601.0,36.7272,36.7526,36.7272,36.7272,7601.0
2015-10-20 14:45:00,43.39,43.39,43.37,43.38,13892.0,36.7356,36.7356,36.7187,36.7272,13892.0
2015-10-20 14:50:00,43.37,43.38,43.34,43.37,11540.0,36.7187,36.7272,36.6933,36.7187,11540.0
2015-10-20 14:55:00,43.37,43.37,43.33,43.35,16857.0,36.7187,36.7187,36.6848,36.7018,16857.0
2015-10-20 15:00:00,43.35,43.35,43.33,43.34,10555.0,36.7018,36.7018,36.6848,36.6933,10555.0
2015-10-20 15:05:00,43.35,43.36,43.34,43.34,9389.0,36.7018,36.7102,36.6933,36.6933,9389.0
2015-10-20 15:10:00,43.34,43.36,43.33,43.34,16683.0,36.6933,36.7102,36.6848,36.6933,16683.0
2015-10-20 15:15:00,43.34,43.35,43.33,43.33,14605.0,36.6933,36.7018,36.6848,36.6848,14605.0
2015-10-20 15:20:00,43.33,43.4,43.33,43.4,17327.0,36.6848,36.7441,36.6848,36.7441,17327.0
2015-10-20 15:25:00,43.4,43.41,43.38,43.39,8543.0,36.7441,36.7526,36.7272,36.7356,8543.0
2015-10-20 15:30:00,43.39,43.39,43.33,43.33,13255.0,36.7356,36.7356,36.6848,36.6848,13255.0
2015-10-20 15:35:00,43.33,43.36,43.33,43.35,16273.0,36.6848,36.7102,36.6848,36.7018,16273.0
2015-10-20 15:40:00,43.36,43.36,43.33,43.35,15364.0,36.7102,36.7102,36.6848,36.7018,15364.0
2015-10-20 15:45:00,43.35,43.36,43.32,43.32,18203.0,36.7018,36.7102,36.6764,36.6764,18203.0
2015-10-20 15:50:00,43.33,43.38,43.32,43.38,27976.0,36.6848,36.7272,36.6764,36.7272,27976.0
2015-10-20 15:55:00,43.37,43.38,43.32,43.33,72168.0,36.7187,36.7272,36.6764,36.6848,72168.0
2015-10-21 09:30:00,43.53,43.64,43.35,43.58,17058.0,36.8542,36.9473,36.7018,36.8965,17058.0
2015-10-21 09:35:00,43.59,43.59,43.48,43.54,7898.0,36.9049,36.9049,36.8118,36.8626,7898.0
2015-10-21 09:40:00,43.55,43.59,43.52,43.57,7422.0,36.8711,36.9049,36.8457,36.888,7422.0
2015-10-21 09:45:00,43.58,43.71,43.57,43.68,8698.0,36.8965,37.0065,36.888,36.9811,8698.0
2015-10-21 09:50:00,43.66,43.66,43.58,43.59,4400.0,36.9642,36.9642,36.8965,36.9049,4400.0
2015-10-21 09:55:00,43.59,43.64,43.59,43.62,4041.0,36.9049,36.9473,36.9049,36.9303,4041.0
2015-10-21 10:00:00,43.62,43.68,43.6,43.67,5700.0,36.9303,36.9811,36.9134,36.9727,5700.0
2015-10-21 10:05:00,43.67,43.68,43.64,43.65,4800.0,36.9727,36.9811,36.9473,36.9557,4800.0
2015-10-21 10:10:00,43.65,43.65,43.58,43.59,7206.0,36.9557,36.9557,36.8965,36.9049,7206.0
2015-10-21 10:15:00,43.58,43.58,43.53,43.54,7230.0,36.8965,36.8965,36.8542,36.8626,7230.0
2015-10-21 10:20:00,43.54,43.57,43.51,43.55,5127.0,36.8626,36.888,36.8372,36.8711,5127.0
2015-10-21 10:25:00,43.54,43.55,43.52,43.54,5000.0,36.8626,36.8711,36.8457,36.8626,5000.0
2015-10-21 10:30:00,43.53,43.53,43.47,43.48,9682.0,36.8542,36.8542,36.8034,36.8118,9682.0
2015-10-21 10:35:00,43.47,43.5,43.47,43.48,7494.0,36.8034,36.8288,36.8034,36.8118,7494.0
2015-10-21 10:40:00,43.47,43.48,43.44,43.44,6924.0,36.8034,36.8118,36.778,36.778,6924.0
2015-10-21 10:45:00,43.44,43.44,43.41,43.41,7851.0,36.778,36.778,36.7526,36.7526,7851.0
2015-10-21 10:50:00,43.42,43.44,43.42,43.44,7199.0,36.761,36.778,36.761,36.778,7199.0
2015-10-21 10:55:00,43.43,43.44,43.42,43.43,12094.0,36.7695,36.778,36.761,36.7695,12094.0
2015-10-21 11:00:00,43.44,43.44,43.42,43.42,3431.0,36.778,36.778,36.761,36.761,3431.0
2015-10-21 11:05:00,43.42,43.43,43.4,43.41,11406.0,36.761,36.7695,36.7441,36.7526,11406.0
2015-10-21 11:10:00,43.41,43.42,43.39,43.41,4648.0,36.7526,36.761,36.7356,36.7526,4648.0
2015-10-21 11:15:00,43.4,43.43,43.39,43.43,5300.0,36.7441,36.7695,36.7356,36.7695,5300.0
2015-10-21 11:20:00,43.44,43.45,43.42,43.44,8286.0,36.778,36.7864,36.761,36.778,8286.0
2015-10-21 11:25:00,43.44,43.46,43.43,43.43,2965.0,36.778,36.7949,36.7695,36.7695,2965.0
2015-10-21 11:30:00,43.44,43.46,43.41,43.46,5301.0,36.778,36.7949,36.7526,36.7949,5301.0
2015-10-21 11:35:00,43.46,43.47,43.45,43.46,6368.0,36.7949,36.8034,36.7864,36.7949,6368.0
2015-10-21 11:40:00,43.47,43.5,43.46,43.5,6312.0,36.8034,36.8288,36.7949,36.8288,6312.0
2015-10-21 11:45:00,43.5,43.51,43.49,43.5,10982.0,36.8288,36.8372,36.8203,36.8288,10982.0
2015-10-21 11:50:00,43.49,43.51,43.47,43.47,7807.0,36.8203,36.8372,36.8034,36.8034,7807.0
2015-10-21 11:55:00,43.46,43.48,43.45,43.45,18037.0,36.7949,36.8118,36.7864,36.7864,18037.0
2015-10-21 12:00:00,43.46,43.47,43.46,43.47,5685.0,36.7949,36.8034,36.7949,36.8034,5685.0
2015-10-21 12:05:00,43.47,43.49,43.46,43.49,5158.0,36.8034,36.8203,36.7949,36.8203,5158.0
2015-10-21 12:10:00,43.48,43.52,43.48,43.51,9965.0,36.8118,36.8457,36.8118,36.8372,9965.0
2015-10-21 12:15:00,43.52,43.52,43.48,43.48,3603.0,36.8457,36.8457,36.8118,36.8118,3603.0
2015-10-21 12:20:00,43.48,43.5,43.48,43.5,3900.0,36.8118,36.8288,36.8118,36.8288,3900.0
2015-10-21 12:25:00,43.49,43.5,43.48,43.5,3094.0,36.8203,36.8288,36.8118,36.8288,3094.0
2015-10-21 12:30:00,43.49,43.52,43.49,43.52,3670.0,36.8203,36.8457,36.8203,36.8457,3670.0
2015-10-21 12:35:00,43.52,43.52,43.49,43.49,10540.0,36.8457,36.8457,36.8203,36.8203,10540.0
2015-10-21 12:40:00,43.49,43.5,43.48,43.49,7522.0,36.8203,36.8288,36.8118,36.8203,7522.0
2015-10-21 12:45:00,43.49,43.52,43.48,43.51,20432.0,36.8203,36.8457,36.8118,36.8372,20432.0
2015-10-21 12:50:00,43.51,43.52,43.49,43.51,8400.0,36.8372,36.8457,36.8203,36.8372,8400.0
2015-10-21 12:55:00,43.5,43.52,43.49,43.5,8700.0,36.8288,36.8457,36.8203,36.8288,8700.0
2015-10-21 13:00:00,43.49,43.49,43.43,43.44,7899.0,36.8203,36.8203,36.7695,36.778,7899.0
2015-10-21 13:05:00,43.44,43.44,43.4,43.42,4185.0,36.778,36.778,36.7441,36.761,4185.0
2015-10-21 13:10:00,43.42,43.43,43.4,43.43,5449.0,36.761,36.7695,36.7441,36.7695,5449.0
2015-10-21 13:15:00,43.43,43.43,43.34,43.34,7283.0,36.7695,36.7695,36.6933,36.6933,7283.0
2015-10-21 13:20:00,43.34,43.37,43.34,43.36,3405.0,36.6933,36.7187,36.6933,36.7102,3405.0
2015-10-21 13:25:00,43.36,43.38,43.31,43.31,8022.0,36.7102,36.7272,36.6679,36.6679,8022.0
2015-10-21 13:30:00,43.31,43.34,43.3,43.33,9457.0,36.6679,36.6933,36.6594,36.6848,9457.0
2015-10-21 13:35:00,43.33,43.33,43.29,43.29,6230.0,36.6848,36.6848,36.651,36.651,6230.0
2015-10-21 13:40:00,43.29,43.33,43.29,43.31,6877.0,36.651,36.6848,36.651,36.6679,6877.0
2015-10-21 13:45:00,43.32,43.34,43.31,43.34,3803.0,36.6764,36.6933,36.6679,36.6933,3803.0
2015-10-21 13:50:00,43.34,43.37,43.32,43.36,13494.0,36.6933,36.7187,36.6764,36.7102,13494.0
2015-10-21 13:55:00,43.35,43.36,43.3,43.32,9408.0,36.7018,36.7102,36.6594,36.6764,9408.0
2015-10-21 14:00:00,43.32,43.32,43.24,43.25,11083.0,36.6764,36.6764,36.6086,36.6171,11083.0
2015-10-21 14:05:00,43.24,43.3,43.22,43.28,7383.0,36.6086,36.6594,36.5917,36.6425,7383.0
2015-10-21 14:10:00,43.27,43.27,43.24,43.25,6453.0,36.634,36.634,36.6086,36.6171,6453.0
2015-10-21 14:15:00,43.25,43.27,43.24,43.27,5210.0,36.6171,36.634,36.6086,36.634,5210.0
2015-10-21 14:20:00,43.27,43.27,43.24,43.25,4572.0,36.634,36.634,36.6086,36.6171,4572.0
2015-10-21 14:25:00,43.26,43.31,43.26,43.3,13405.0,36.6256,36.6679,36.6256,36.6594,13405.0
2015-10-21 14:30:00,43.3,43.33,43.29,43.31,8676.0,36.6594,36.6848,36.651,36.6679,8676.0
2015-10-21 14:35:00,43.31,43.36,43.27,43.33,23309.0,36.6679,36.7102,36.634,36.6848,23309.0
2015-10-21 14:40:00,43.33,43.37,43.33,43.36,6207.0,36.6848,36.7187,36.6848,36.7102,6207.0
2015-10-21 14:45:00,43.37,43.39,43.35,43.37,6533.0,36.7187,36.7356,36.7018,36.7187,6533.0
2015-10-21 14:50:00,43.37,43.37,43.34,43.35,6181.0,36.7187,36.7187,36.6933,36.7018,6181.0
2015-10-21 14:55:00,43.34,43.35,43.33,43.34,10950.0,36.6933,36.7018,36.6848,36.6933,10950.0
2015-10-21 15:00:00,43.34,43.36,43.33,43.34,7461.0,36.6933,36.7102,36.6848,36.6933,7461.0
2015-10-21 15:05:00,43.33,43.34,43.31,43.32,7789.0,36.6848,36.6933,36.6679,36.6764,7789.0
2015-10-21 15:10:00,43.32,43.32,43.24,43.25,14539.0,36.6764,36.6764,36.6086,36.6171,14539.0
2015-10-21 15:15:00,43.25,43.25,43.19,43.2,11771.0,36.6171,36.6171,36.5663,36.5748,11771.0
2015-10-21 15:20:00,43.19,43.22,43.19,43.2,12322.0,36.5663,36.5917,36.5663,36.5748,12322.0
2015-10-21 15:25:00,43.2,43.21,43.18,43.18,8826.0,36.5748,36.5832,36.5578,36.5578,8826.0
2015-10-21 15:30:00,43.18,43.19,43.17,43.19,14957.0,36.5578,36.5663,36.5494,36.5663,14957.0
2015-10-21 15:35:00,43.18,43.21,43.17,43.21,16064.0,36.5578,36.5832,36.5494,36.5832,16064.0
2015-10-21 15:40:00,43.22,43.22,43.15,43.16,29879.0,36.5917,36.5917,36.5324,36.5409,29879.0
2015-10-21 15:45:00,43.15,43.17,43.13,43.15,44114.0,36.5324,36.5494,36.5155,36.5324,44114.0
2015-10-21 15:50:00,43.14,43.14,43.1,43.11,45024.0,36.524,36.524,36.4901,36.4986,45024.0
2015-10-21 15:55:00,43.11,43.15,43.1,43.14,44098.0,36.4986,36.5324,36.4901,36.524,44098.0
2015-10-22 09:30:00,43.29,43.64,43.29,43.64,30216.0,36.651,36.9473,36.651,36.9473,30216.0
2015-10-22 09:35:00,43.62,43.69,43.45,43.62,28149.0,36.9303,36.9896,36.7864,36.9303,28149.0
2015-10-22 09:40:00,43.64,43.73,43.56,43.73,20068.0,36.9473,37.0235,36.8795,37.0235,20068.0
2015-10-22 09:45:00,43.7,43.72,43.6,43.7,31253.0,36.9981,37.015,36.9134,36.9981,31253.0
2015-10-22 09:50:00,43.71,43.74,43.67,43.69,12697.0,37.0065,37.0319,36.9727,36.9896,12697.0
2015-10-22 09:55:00,43.7,43.8,43.7,43.76,31580.0,36.9981,37.0827,36.9981,37.0489,31580.0
2015-10-22 10:00:00,43.78,43.78,43.67,43.71,20521.0,37.0658,37.0658,36.9727,37.0065,20521.0
2015-10-22 10:05:00,43.7,43.79,43.7,43.79,12976.0,36.9981,37.0743,36.9981,37.0743,12976.0
2015-10-22 10:10:00,43.8,43.86,43.78,43.84,48442.0,37.0827,37.1335,37.0658,37.1166,48442.0
2015-10-22 10:15:00,43.83,43.86,43.75,43.86,35617.0,37.1081,37.1335,37.0404,37.1335,35617.0
2015-10-22 10:20:00,43.84,43.85,43.75,43.75,9332.0,37.1166,37.1251,37.0404,37.0404,9332.0
2015-10-22 10:25:00,43.74,43.83,43.72,43.83,25432.0,37.0319,37.1081,37.015,37.1081,25432.0
2015-10-22 10:30:00,43.84,43.84,43.64,43.64,17430.0,37.1166,37.1166,36.9473,36.9473,17430.0
2015-10-22 10:35:00,43.65,43.68,43.63,43.68,11929.0,36.9557,36.9811,36.9388,36.9811,11929.0
2015-10-22 10:40:00,43.67,43.7,43.65,43.69,7842.0,36.9727,36.9981,36.9557,36.9896,7842.0
2015-10-22 10:45:00,43.69,43.76,43.69,43.76,5200.0,36.9896,37.0489,36.9896,37.0489,5200.0
2015-10-22 10:50:00,43.76,43.76,43.7,43.7,6839.0,37.0489,37.0489,36.9981,36.9981,6839.0
2015-10-22 10:55:00,43.71,43.73,43.71,43.72,12077.0,37.0065,37.0235,37.0065,37.015,12077.0
2015-10-22 11:00:00,43.72,43.74,43.67,43.7,35661.0,37.015,37.0319,36.9727,36.9981,35661.0
2015-10-22 11:05:00,43.7,43.71,43.68,43.68,6477.0,36.9981,37.0065,36.9811,36.9811,6477.0
2015-10-22 11:10:00,43.69,43.7,43.68,43.69,3457.0,36.9896,36.9981,36.9811,36.9896,3457.0
2015-10-22 11:15:00,43.69,43.71,43.68,43.69,5528.0,36.9896,37.0065,36.9811,36.9896,5528.0
2015-10-22 11:20:00,43.69,43.69,43.62,43.63,6200.0,36.9896,36.9896,36.9303,36.9388,6200.0
2015-10-22 11:25:00,43.62,43.67,43.62,43.67,11981.0,36.9303,36.9727,36.9303,36.9727,11981.0
2015-10-22 11:30:00,43.66,43.69,43.64,43.65,6537.0,36.9642,36.9896,36.9473,36.9557,6537.0
2015-10-22 11:35:00,43.65,43.66,43.63,43.64,7931.0,36.9557,36.9642,36.9388,36.9473,7931.0
2015-10-22 11:40:00,43.63,43.7,43.63,43.7,6003.0,36.9388,36.9981,36.9388,36.9981,6003.0
2015-10-22 11:45:00,43.7,43.73,43.68,43.68,15849.0,36.9981,37.0235,36.9811,36.9811,15849.0
2015-10-22 11:50:00,43.68,43.71,43.66,43.66,25496.0,36.9811,37.0065,36.9642,36.9642,25496.0
2015-10-22 11:55:00,43.66,43.71,43.66,43.71,5050.0,36.9642,37.0065,36.9642,37.0065,5050.0
2015-10-22 12:00:00,43.71,43.72,43.67,43.68,7559.0,37.0065,37.015,36.9727,36.9811,7559.0
2015-10-22 12:05:00,43.68,43.68,43.65,43.66,7337.0,36.9811,36.9811,36.9557,36.9642,7337.0
2015-10-22 12:10:00,43.67,43.7,43.66,43.68,4215.0,36.9727,36.9981,36.9642,36.9811,4215.0
2015-10-22 12:15:00,43.69,43.7,43.68,43.69,5161.0,36.9896,36.9981,36.9811,36.9896,5161.0
2015-10-22 12:20:00,43.7,43.71,43.68,43.68,17019.0,36.9981,37.0065,36.9811,36.9811,17019.0
2015-10-22 12:25:00,43.69,43.73,43.68,43.7,10960.0,36.9896,37.0235,36.9811,36.9981,10960.0
2015-10-22 12:30:00,43.7,43.71,43.67,43.69,7237.0,36.9981,37.0065,36.9727,36.9896,7237.0
2015-10-22 12:35:00,43.69,43.72,43.69,43.72,5604.0,36.9896,37.015,36.9896,37.015,5604.0
2015-10-22 12:40:00,43.72,43.73,43.67,43.67,9981.0,37.015,37.0235,36.9727,36.9727,9981.0
2015-10-22 12:45:00,43.67,43.69,43.65,43.69,6639.0,36.9727,36.9896,36.9557,36.9896,6639.0
2015-10-22 12:50:00,43.69,43.71,43.67,43.71,11787.0,36.9896,37.0065,36.9727,37.0065,11787.0
2015-10-22 12:55:00,43.71,43.72,43.69,43.7,7653.0,37.0065,37.015,36.9896,36.9981,7653.0
2015-10-22 13:00:00,43.7,43.73,43.67,43.7,12318.0,36.9981,37.0235,36.9727,36.9981,12318.0
2015-10-22 13:05:00,43.7,43.72,43.68,43.69,9299.0,36.9981,37.015,36.9811,36.9896,9299.0
2015-10-22 13:10:00,43.69,43.72,43.68,43.71,11254.0,36.9896,37.015,36.9811,37.0065,11254.0
2015-10-22 13:15:00,43.71,43.71,43.68,43.7,7601.0,37.0065,37.0065,36.9811,36.9981,7601.0
2015-10-22 13:20:00,43.7,43.72,43.69,43.72,11931.0,36.9981,37.015,36.9896,37.015,11931.0
2015-10-22 13:25:00,43.72,43.72,43.69,43.69,8969.0,37.015,37.015,36.9896,36.9896,8969.0
2015-10-22 13:30:00,43.7,43.7,43.69,43.69,2400.0,36.9981,36.9981,36.9896,36.9896,2400.0
2015-10-22 13:35:00,43.69,43.71,43.69,43.71,5725.0,36.9896,37.0065,36.9896,37.0065,5725.0
2015-10-22 13:40:00,43.71,43.72,43.66,43.66,16944.0,37.0065,37.015,36.9642,36.9642,16944.0
2015-10-22 13:45:00,43.67,43.68,43.66,43.68,15630.0,36.9727,36.9811,36.9642,36.9811,15630.0
2015-10-22 13:50:00,43.69,43.72,43.69,43.72,9582.0,36.9896,37.015,36.9896,37.015,9582.0
2015-10-22 13:55:00,43.73,43.75,43.72,43.75,6534.0,37.0235,37.0404,37.015,37.0404,6534.0
2015-10-22 14:00:00,43.74,43.75,43.72,43.73,12349.0,37.0319,37.0404,37.015,37.0235,12349.0
2015-10-22 14:05:00,43.73,43.73,43.68,43.69,13286.0,37.0235,37.0235,36.9811,36.9896,13286.0
2015-10-22 14:10:00,43.68,43.71,43.65,43.67,16662.0,36.9811,37.0065,36.9557,36.9727,16662.0
2015-10-22 14:15:00,43.67,43.67,43.6,43.61,15939.0,36.9727,36.9727,36.9134,36.9219,15939.0
2015-10-22 14:20:00,43.6,43.63,43.59,43.63,7424.0,36.9134,36.9388,36.9049,36.9388,7424.0
2015-10-22 14:25:00,43.63,43.67,43.62,43.62,10032.0,36.9388,36.9727,36.9303,36.9303,10032.0
2015-10-22 14:30:00,43.63,43.69,43.61,43.66,75968.0,36.9388,36.9896,36.9219,36.9642,75968.0
2015-10-22 14:35:00,43.67,43.67,43.65,43.66,18673.0,36.9727,36.9727,36.9557,36.9642,18673.0
2015-10-22 14:40:00,43.66,43.71,43.65,43.68,15053.0,36.9642,37.0065,36.9557,36.9811,15053.0
2015-10-22 14:45:00,43.69,43.69,43.66,43.66,10328.0,36.9896,36.9896,36.9642,36.9642,10328.0
2015-10-22 14:50:00,43.66,43.71,43.64,43.66,28159.0,36.9642,37.0065,36.9473,36.9642,28159.0
2015-10-22 14:55:00,43.66,43.67,43.62,43.66,36182.0,36.9642,36.9727,36.9303,36.9642,36182.0
2015-10-22 15:00:00,43.67,43.68,43.63,43.65,15587.0,36.9727,36.9811,36.9388,36.9557,15587.0
2015-10-22 15:05:00,43.65,43.65,43.59,43.59,14530.0,36.9557,36.9557,36.9049,36.9049,14530.0
2015-10-22 15:10:00,43.59,43.62,43.59,43.62,12630.0,36.9049,36.9303,36.9049,36.9303,12630.0
2015-10-22 15:15:00,43.62,43.64,43.6,43.62,18272.0,36.9303,36.9473,36.9134,36.9303,18272.0
2015-10-22 15:20:00,43.62,43.64,43.61,43.63,9904.0,36.9303,36.9473,36.9219,36.9388,9904.0
2015-10-22 15:25:00,43.63,43.7,43.63,43.7,14702.0,36.9388,36.9981,36.9388,36.9981,14702.0
2015-10-22 15:30:00,43.69,43.7,43.62,43.62,22233.0,36.9896,36.9981,36.9303,36.9303,22233.0
2015-10-22 15:35:00,43.62,43.64,43.57,43.58,25005.0,36.9303,36.9473,36.888,36.8965,25005.0
2015-10-22 15:40:00,43.58,43.64,43.57,43.64,26954.0,36.8965,36.9473,36.888,36.9473,26954.0
2015-10-22 15:45:00,43.64,43.67,43.6,43.6,46906.0,36.9473,36.9727,36.9134,36.9134,46906.0
2015-10-22 15:50:00,43.61,43.61,43.57,43.58,51822.0,36.9219,36.9219,36.888,36.8965,51822.0
2015-10-22 15:55:00,43.58,43.64,43.57,43.63,123125.0,36.8965,36.9473,36.888,36.9388,123125.0
2015-10-23 09:30:00,43.56,43.8,43.29,43.33,49490.0,36.8795,37.0827,36.651,36.6848,49490.0
2015-10-23 09:35:00,43.33,43.55,43.24,43.28,36014.0,36.6848,36.8711,36.6086,36.6425,36014.0
2015-10-23 09:40:00,43.27,43.41,43.11,43.33,45145.0,36.634,36.7526,36.4986,36.6848,45145.0
2015-10-23 09:45:00,43.36,43.41,43.26,43.28,18444.0,36.7102,36.7526,36.6256,36.6425,18444.0
2015-10-23 09:50:00,43.3,43.5,43.28,43.48,20019.0,36.6594,36.8288,36.6425,36.8118,20019.0
2015-10-23 09:55:00,43.49,43.68,43.47,43.64,20744.0,36.8203,36.9811,36.8034,36.9473,20744.0
2015-10-23 10:00:00,43.64,43.74,43.62,43.72,18691.0,36.9473,37.0319,36.9303,37.015,18691.0
2015-10-23 10:05:00,43.72,43.82,43.69,43.72,32266.0,37.015,37.0997,36.9896,37.015,32266.0
2015-10-23 10:10:00,43.72,43.82,43.59,43.59,12147.0,37.015,37.0997,36.9049,36.9049,12147.0
2015-10-23 10:15:00,43.58,43.64,43.55,43.62,7881.0,36.8965,36.9473,36.8711,36.9303,7881.0
2015-10-23 10:20:00,43.61,43.73,43.61,43.73,9510.0,36.9219,37.0235,36.9219,37.0235,9510.0
2015-10-23 10:25:00,43.71,43.75,43.67,43.68,13316.0,37.0065,37.0404,36.9727,36.9811,13316.0
2015-10-23 10:30:00,43.67,43.67,43.51,43.53,22385.0,36.9727,36.9727,36.8372,36.8542,22385.0
2015-10-23 10:35:00,43.53,43.62,43.53,43.54,11950.0,36.8542,36.9303,36.8542,36.8626,11950.0
2015-10-23 10:40:00,43.52,43.65,43.46,43.64,14883.0,36.8457,36.9557,36.7949,36.9473,14883.0
2015-10-23 10:45:00,43.63,43.65,43.6,43.65,7490.0,36.9388,36.9557,36.9134,36.9557,7490.0
2015-10-23 10:50:00,43.65,43.65,43.52,43.52,6300.0,36.9557,36.9557,36.8457,36.8457,6300.0
2015-10-23 10:55:00,43.53,43.54,43.5,43.52,4600.0,36.8542,36.8626,36.8288,36.8457,4600.0
2015-10-23 11:00:00,43.53,43.61,43.52,43.58,6270.0,36.8542,36.9219,36.8457,36.8965,6270.0
2015-10-23 11:05:00,43.58,43.65,43.57,43.64,5728.0,36.8965,36.9557,36.888,36.9473,5728.0
2015-10-23 11:10:00,43.64,43.64,43.59,43.61,8530.0,36.9473,36.9473,36.9049,36.9219,8530.0
2015-10-23 11:15:00,43.6,43.6,43.52,43.52,12399.0,36.9134,36.9134,36.8457,36.8457,12399.0
2015-10-23 11:20:00,43.5,43.52,43.45,43.45,15331.0,36.8288,36.8457,36.7864,36.7864,15331.0
2015-10-23 11:25:00,43.45,43.45,43.39,43.45,5237.0,36.7864,36.7864,36.7356,36.7864,5237.0
2015-10-23 11:30:00,43.44,43.46,43.42,43.44,8238.0,36.778,36.7949,36.761,36.778,8238.0
2015-10-23 11:35:00,43.44,43.46,43.42,43.43,28411.0,36.778,36.7949,36.761,36.7695,28411.0
2015-10-23 11:40:00,43.43,43.45,43.4,43.45,10404.0,36.7695,36.7864,36.7441,36.7864,10404.0
2015-10-23 11:45:00,43.44,43.44,43.31,43.35,47502.0,36.778,36.778,36.6679,36.7018,47502.0
2015-10-23 11:50:00,43.35,43.36,43.26,43.26,16184.0,36.7018,36.7102,36.6256,36.6256,16184.0
2015-10-23 11:55:00,43.27,43.3,43.22,43.23,13721.0,36.634,36.6594,36.5917,36.6002,13721.0
2015-10-23 12:00:00,43.22,43.28,43.19,43.27,14009.0,36.5917,36.6425,36.5663,36.634,14009.0
2015-10-23 12:05:00,43.28,43.28,43.19,43.22,10821.0,36.6425,36.6425,36.5663,36.5917,10821.0
2015-10-23 12:10:00,43.23,43.23,43.14,43.15,50692.0,36.6002,36.6002,36.524,36.5324,50692.0
2015-10-23 12:15:00,43.14,43.14,43.03,43.06,27788.0,36.524,36.524,36.4308,36.4562,27788.0
2015-10-23 12:20:00,43.06,43.12,43.06,43.07,20570.0,36.4562,36.507,36.4562,36.4647,20570.0
2015-10-23 12:25:00,43.07,43.11,43.07,43.09,26437.0,36.4647,36.4986,36.4647,36.4816,26437.0
2015-10-23 12:30:00,43.09,43.13,43.09,43.11,12143.0,36.4816,36.5155,36.4816,36.4986,12143.0
2015-10-23 12:35:00,43.11,43.13,43.09,43.1,42459.0,36.4986,36.5155,36.4816,36.4901,42459.0
2015-10-23 12:40:00,43.1,43.13,43.1,43.12,5903.0,36.4901,36.5155,36.4901,36.507,5903.0
2015-10-23 12:45:00,43.12,43.25,43.11,43.25,100666.0,36.507,36.6171,36.4986,36.6171,100666.0
2015-10-23 12:50:00,43.24,43.3,43.24,43.3,5800.0,36.6086,36.6594,36.6086,36.6594,5800.0
2015-10-23 12:55:00,43.3,43.36,43.29,43.34,20837.0,36.6594,36.7102,36.651,36.6933,20837.0
2015-10-23 13:00:00,43.34,43.35,43.27,43.27,11539.0,36.6933,36.7018,36.634,36.634,11539.0
2015-10-23 13:05:00,43.27,43.27,43.19,43.25,20401.0,36.634,36.634,36.5663,36.6171,20401.0
2015-10-23 13:10:00,43.24,43.25,43.19,43.25,11400.0,36.6086,36.6171,36.5663,36.6171,11400.0
2015-10-23 13:15:00,43.25,43.32,43.25,43.32,5900.0,36.6171,36.6764,36.6171,36.6764,5900.0
2015-10-23 13:20:00,43.33,43.33,43.26,43.31,6400.0,36.6848,36.6848,36.6256,36.6679,6400.0
2015-10-23 13:25:00,43.32,43.34,43.29,43.29,7326.0,36.6764,36.6933,36.651,36.651,7326.0
2015-10-23 13:30:00,43.3,43.32,43.23,43.25,30214.0,36.6594,36.6764,36.6002,36.6171,30214.0
2015-10-23 13:35:00,43.26,43.28,43.19,43.19,39988.0,36.6256,36.6425,36.5663,36.5663,39988.0
2015-10-23 13:40:00,43.2,43.22,43.15,43.21,37432.0,36.5748,36.5917,36.5324,36.5832,37432.0
2015-10-23 13:45:00,43.2,43.21,43.15,43.16,12555.0,36.5748,36.5832,36.5324,36.5409,12555.0
2015-10-23 13:50:00,43.17,43.22,43.15,43.22,12544.0,36.5494,36.5917,36.5324,36.5917,12544.0
2015-10-23 13:55:00,43.21,43.25,43.17,43.21,16427.0,36.5832,36.6171,36.5494,36.5832,16427.0
2015-10-23 14:00:00,43.2,43.24,43.17,43.24,7003.0,36.5748,36.6086,36.5494,36.6086,7003.0
2015-10-23 14:05:00,43.23,43.24,43.2,43.22,7156.0,36.6002,36.6086,36.5748,36.5917,7156.0
2015-10-23 14:10:00,43.22,43.23,43.17,43.17,7761.0,36.5917,36.6002,36.5494,36.5494,7761.0
2015-10-23 14:15:00,43.18,43.29,43.18,43.29,11039.0,36.5578,36.651,36.5578,36.651,11039.0
2015-10-23 14:20:00,43.29,43.37,43.29,43.36,16612.0,36.651,36.7187,36.651,36.7102,16612.0
2015-10-23 14:25:00,43.36,43.38,43.34,43.38,16740.0,36.7102,36.7272,36.6933,36.7272,16740.0
2015-10-23 14:30:00,43.38,43.38,43.34,43.34,37498.0,36.7272,36.7272,36.6933,36.6933,37498.0
2015-10-23 14:35:00,43.35,43.41,43.34,43.41,26059.0,36.7018,36.7526,36.6933,36.7526,26059.0
2015-10-23 14:40:00,43.41,43.48,43.41,43.46,8928.0,36.7526,36.8118,36.7526,36.7949,8928.0
2015-10-23 14:45:00,43.46,43.47,43.41,43.46,7937.0,36.7949,36.8034,36.7526,36.7949,7937.0
2015-10-23 14:50:00,43.46,43.48,43.42,43.42,9088.0,36.7949,36.8118,36.761,36.761,9088.0
2015-10-23 14:55:00,43.41,43.44,43.41,43.44,4620.0,36.7526,36.778,36.7526,36.778,4620.0
2015-10-23 15:00:00,43.44,43.48,43.44,43.45,12980.0,36.778,36.8118,36.778,36.7864,12980.0
2015-10-23 15:05:00,43.45,43.46,43.41,43.45,14586.0,36.7864,36.7949,36.7526,36.7864,14586.0
2015-10-23 15:10:00,43.46,43.46,43.39,43.4,13452.0,36.7949,36.7949,36.7356,36.7441,13452.0
2015-10-23 15:15:00,43.4,43.46,43.4,43.43,14246.0,36.7441,36.7949,36.7441,36.7695,14246.0
2015-10-23 15:20:00,43.43,43.46,43.41,43.43,11560.0,36.7695,36.7949,36.7526,36.7695,11560.0
2015-10-23 15:25:00,43.43,43.52,43.43,43.48,30081.0,36.7695,36.8457,36.7695,36.8118,30081.0
2015-10-23 15:30:00,43.48,43.5,43.43,43.47,24050.0,36.8118,36.8288,36.7695,36.8034,24050.0
2015-10-23 15:35:00,43.46,43.48,43.44,43.45,19575.0,36.7949,36.8118,36.778,36.7864,19575.0
2015-10-23 15:40:00,43.46,43.52,43.45,43.52,33621.0,36.7949,36.8457,36.7864,36.8457,33621.0
2015-10-23 15:45:00,43.51,43.56,43.51,43.53,51520.0,36.8372,36.8795,36.8372,36.8542,51520.0
2015-10-23 15:50:00,43.52,43.53,43.48,43.48,60280.0,36.8457,36.8542,36.8118,36.8118,60280.0
2015-10-23 15:55:00,43.48,43.49,43.46,43.48,87428.0,36.8118,36.8203,36.7949,36.8118,87428.0
2015-10-26 09:30:00,43.52,43.66,43.52,43.65,13355.0,36.8457,36.9642,36.8457,36.9557,13355.0
2015-10-26 09:35:00,43.65,43.71,43.56,43.65,10989.0,36.9557,37.0065,36.8795,36.9557,10989.0
2015-10-26 09:40:00,43.65,43.83,43.65,43.79,8218.0,36.9557,37.1081,36.9557,37.0743,8218.0
2015-10-26 09:45:00,43.78,43.78,43.65,43.68,4700.0,37.0658,37.0658,36.9557,36.9811,4700.0
2015-10-26 09:50:00,43.7,43.71,43.58,43.58,4550.0,36.9981,37.0065,36.8965,36.8965,4550.0
2015-10-26 09:55:00,43.57,43.59,43.52,43.54,7707.0,36.888,36.9049,36.8457,36.8626,7707.0
2015-10-26 10:00:00,43.52,43.59,43.52,43.58,6400.0,36.8457,36.9049,36.8457,36.8965,6400.0
2015-10-26 10:05:00,43.59,43.64,43.58,43.64,8288.0,36.9049,36.9473,36.8965,36.9473,8288.0
2015-10-26 10:10:00,43.66,43.69,43.62,43.64,7915.0,36.9642,36.9896,36.9303,36.9473,7915.0
2015-10-26 10:15:00,43.64,43.68,43.6,43.68,8220.0,36.9473,36.9811,36.9134,36.9811,8220.0
2015-10-26 10:20:00,43.7,43.77,43.68,43.68,23506.0,36.9981,37.0573,36.9811,36.9811,23506.0
2015-10-26 10:25:00,43.69,43.72,43.64,43.7,5900.0,36.9896,37.015,36.9473,36.9981,5900.0
2015-10-26 10:30:00,43.66,43.69,43.63,43.66,6300.0,36.9642,36.9896,36.9388,36.9642,6300.0
2015-10-26 10:35:00,43.65,43.71,43.65,43.7,8361.0,36.9557,37.0065,36.9557,36.9981,8361.0
2015-10-26 10:40:00,43.7,43.72,43.67,43.67,4495.0,36.9981,37.015,36.9727,36.9727,4495.0
2015-10-26 10:45:00,43.67,43.71,43.66,43.7,5095.0,36.9727,37.0065,36.9642,36.9981,5095.0
2015-10-26 10:50:00,43.69,43.72,43.68,43.69,24704.0,36.9896,37.015,36.9811,36.9896,24704.0
2015-10-26 10:55:00,43.68,43.69,43.67,43.69,4200.0,36.9811,36.9896,36.9727,36.9896,4200.0
2015-10-26 11:00:00,43.68,43.72,43.67,43.7,6400.0,36.9811,37.015,36.9727,36.9981,6400.0
2015-10-26 11:05:00,43.7,43.72,43.7,43.71,4000.0,36.9981,37.015,36.9981,37.0065,4000.0
2015-10-26 11:10:00,43.71,43.73,43.68,43.71,9135.0,37.0065,37.0235,36.9811,37.0065,9135.0
2015-10-26 11:15:00,43.71,43.71,43.66,43.67,4108.0,37.0065,37.0065,36.9642,36.9727,4108.0
2015-10-26 11:20:00,43.66,43.68,43.64,43.68,5909.0,36.9642,36.9811,36.9473,36.9811,5909.0
2015-10-26 11:25:00,43.68,43.69,43.59,43.62,30339.0,36.9811,36.9896,36.9049,36.9303,30339.0
2015-10-26 11:30:00,43.63,43.63,43.58,43.59,7770.0,36.9388,36.9388,36.8965,36.9049,7770.0
2015-10-26 11:35:00,43.59,43.6,43.54,43.55,5273.0,36.9049,36.9134,36.8626,36.8711,5273.0
2015-10-26 11:40:00,43.55,43.56,43.53,43.56,3688.0,36.8711,36.8795,36.8542,36.8795,3688.0
2015-10-26 11:45:00,43.57,43.61,43.55,43.6,5936.0,36.888,36.9219,36.8711,36.9134,5936.0
2015-10-26 11:50:00,43.6,43.63,43.6,43.63,4769.0,36.9134,36.9388,36.9134,36.9388,4769.0
2015-10-26 11:55:00,43.63,43.7,43.63,43.7,4578.0,36.9388,36.9981,36.9388,36.9981,4578.0
2015-10-26 12:00:00,43.7,43.71,43.67,43.67,9069.0,36.9981,37.0065,36.9727,36.9727,9069.0
2015-10-26 12:05:00,43.67,43.7,43.66,43.69,5600.0,36.9727,36.9981,36.9642,36.9896,5600.0
2015-10-26 12:10:00,43.7,43.7,43.66,43.68,4729.0,36.9981,36.9981,36.9642,36.9811,4729.0
2015-10-26 12:15:00,43.68,43.69,43.65,43.65,5222.0,36.9811,36.9896,36.9557,36.9557,5222.0
2015-10-26 12:20:00,43.64,43.67,43.64,43.67,6490.0,36.9473,36.9727,36.9473,36.9727,6490.0
2015-10-26 12:25:00,43.67,43.71,43.66,43.7,9035.0,36.9727,37.0065,36.9642,36.9981,9035.0
2015-10-26 12:30:00,43.7,43.71,43.65,43.66,4388.0,36.9981,37.0065,36.9557,36.9642,4388.0
2015-10-26 12:35:00,43.66,43.69,43.65,43.69,4835.0,36.9642,36.9896,36.9557,36.9896,4835.0
2015-10-26 12:40:00,43.69,43.7,43.64,43.65,7972.0,36.9896,36.9981,36.9473,36.9557,7972.0
2015-10-26 12:45:00,43.66,43.67,43.64,43.66,5310.0,36.9642,36.9727,36.9473,36.9642,5310.0
2015-10-26 12:50:00,43.66,43.66,43.6,43.6,5041.0,36.9642,36.9642,36.9134,36.9134,5041.0
2015-10-26 12:55:00,43.6,43.62,43.59,43.6,9637.0,36.9134,36.9303,36.9049,36.9134,9637.0
2015-10-26 13:00:00,43.61,43.61,43.54,43.55,8818.0,36.9219,36.9219,36.8626,36.8711,8818.0
2015-10-26 13:05:00,43.54,43.56,43.5,43.52,10593.0,36.8626,36.8795,36.8288,36.8457,10593.0
2015-10-26 13:10:00,43.51,43.52,43.48,43.49,8733.0,36.8372,36.8457,36.8118,36.8203,8733.0
2015-10-26 13:15:00,43.49,43.51,43.48,43.48,6909.0,36.8203,36.8372,36.8118,36.8118,6909.0
2015-10-26 13:20:00,43.48,43.48,43.44,43.47,7964.0,36.8118,36.8118,36.778,36.8034,7964.0
2015-10-26 13:25:00,43.46,43.49,43.46,43.47,4947.0,36.7949,36.8203,36.7949,36.8034,4947.0
2015-10-26 13:30:00,43.48,43.51,43.48,43.49,11655.0,36.8118,36.8372,36.8118,36.8203,11655.0
2015-10-26 13:35:00,43.5,43.5,43.46,43.47,10497.0,36.8288,36.8288,36.7949,36.8034,10497.0
2015-10-26 13:40:00,43.48,43.5,43.45,43.45,8027.0,36.8118,36.8288,36.7864,36.7864,8027.0
2015-10-26 13:45:00,43.46,43.47,43.44,43.45,8368.0,36.7949,36.8034,36.778,36.7864,8368.0
2015-10-26 13:50:00,43.44,43.45,43.41,43.41,10150.0,36.778,36.7864,36.7526,36.7526,10150.0
2015-10-26 13:55:00,43.42,43.42,43.38,43.39,8181.0,36.761,36.761,36.7272,36.7356,8181.0
2015-10-26 14:00:00,43.38,43.43,43.38,43.4,34466.0,36.7272,36.7695,36.7272,36.7441,34466.0
2015-10-26 14:05:00,43.4,43.48,43.39,43.48,21960.0,36.7441,36.8118,36.7356,36.8118,21960.0
2015-10-26 14:10:00,43.48,43.48,43.44,43.47,37082.0,36.8118,36.8118,36.778,36.8034,37082.0
2015-10-26 14:15:00,43.46,43.47,43.44,43.45,29872.0,36.7949,36.8034,36.778,36.7864,29872.0
2015-10-26 14:20:00,43.45,43.46,43.42,43.44,33344.0,36.7864,36.7949,36.761,36.778,33344.0
2015-10-26 14:25:00,43.44,43.48,43.43,43.47,27994.0,36.778,36.8118,36.7695,36.8034,27994.0
2015-10-26 14:30:00,43.46,43.48,43.46,43.48,24202.0,36.7949,36.8118,36.7949,36.8118,24202.0
2015-10-26 14:35:00,43.47,43.48,43.44,43.46,18443.0,36.8034,36.8118,36.778,36.7949,18443.0
2015-10-26 14:40:00,43.47,43.47,43.44,43.46,5573.0,36.8034,36.8034,36.778,36.7949,5573.0
2015-10-26 14:45:00,43.46,43.5,43.45,43.48,36108.0,36.7949,36.8288,36.7864,36.8118,36108.0
2015-10-26 14:50:00,43.47,43.51,43.46,43.48,14121.0,36.8034,36.8372,36.7949,36.8118,14121.0
2015-10-26 14:55:00,43.48,43.55,43.48,43.55,4755.0,36.8118,36.8711,36.8118,36.8711,4755.0
2015-10-26 15:00:00,43.55,43.56,43.48,43.52,44714.0,36.8711,36.8795,36.8118,36.8457,44714.0
2015-10-26 15:05:00,43.52,43.56,43.49,43.56,12809.0,36.8457,36.8795,36.8203,36.8795,12809.0
2015-10-26 15:10:00,43.57,43.59,43.56,43.59,10700.0,36.888,36.9049,36.8795,36.9049,10700.0
2015-10-26 15:15:00,43.6,43.6,43.56,43.59,12217.0,36.9134,36.9134,36.8795,36.9049,12217.0
2015-10-26 15:20:00,43.59,43.63,43.59,43.62,14429.0,36.9049,36.9388,36.9049,36.9303,14429.0
2015-10-26 15:25:00,43.63,43.67,43.61,43.67,12066.0,36.9388,36.9727,36.9219,36.9727,12066.0
2015-10-26 15:30:00,43.67,43.67,43.61,43.61,12681.0,36.9727,36.9727,36.9219,36.9219,12681.0
2015-10-26 15:35:00,43.6,43.62,43.59,43.62,13791.0,36.9134,36.9303,36.9049,36.9303,13791.0
2015-10-26 15:40:00,43.62,43.65,43.6,43.61,21309.0,36.9303,36.9557,36.9134,36.9219,21309.0
2015-10-26 15:45:00,43.61,43.68,43.61,43.63,54455.0,36.9219,36.9811,36.9219,36.9388,54455.0
2015-10-26 15:50:00,43.63,43.63,43.6,43.62,45499.0,36.9388,36.9388,36.9134,36.9303,45499.0
2015-10-26 15:55:00,43.62,43.65,43.62,43.63,46008.0,36.9303,36.9557,36.9303,36.9388,46008.0
2015-10-27 09:30:00,43.42,43.74,43.26,43.53,26353.0,36.761,37.0319,36.6256,36.8542,26353.0
2015-10-27 09:35:00,43.5,43.58,43.42,43.45,21615.0,36.8288,36.8965,36.761,36.7864,21615.0
2015-10-27 09:40:00,43.47,43.48,43.39,43.44,12661.0,36.8034,36.8118,36.7356,36.778,12661.0
2015-10-27 09:45:00,43.46,43.57,43.46,43.53,14119.0,36.7949,36.888,36.7949,36.8542,14119.0
2015-10-27 09:50:00,43.54,43.65,43.54,43.65,13805.0,36.8626,36.9557,36.8626,36.9557,13805.0
2015-10-27 09:55:00,43.66,43.7,43.65,43.67,22124.0,36.9642,36.9981,36.9557,36.9727,22124.0
2015-10-27 10:00:00,43.68,43.72,43.57,43.58,16834.0,36.9811,37.015,36.888,36.8965,16834.0
2015-10-27 10:05:00,43.59,43.59,43.53,43.56,14900.0,36.9049,36.9049,36.8542,36.8795,14900.0
2015-10-27 10:10:00,43.57,43.59,43.53,43.55,7822.0,36.888,36.9049,36.8542,36.8711,7822.0
2015-10-27 10:15:00,43.56,43.58,43.53,43.56,6592.0,36.8795,36.8965,36.8542,36.8795,6592.0
2015-10-27 10:20:00,43.56,43.57,43.52,43.57,10083.0,36.8795,36.888,36.8457,36.888,10083.0
2015-10-27 10:25:00,43.57,43.6,43.55,43.59,6373.0,36.888,36.9134,36.8711,36.9049,6373.0
2015-10-27 10:30:00,43.6,43.67,43.6,43.6,9197.0,36.9134,36.9727,36.9134,36.9134,9197.0
2015-10-27 10:35:00,43.61,43.7,43.61,43.7,8569.0,36.9219,36.9981,36.9219,36.9981,8569.0
2015-10-27 10:40:00,43.69,43.69,43.66,43.67,5188.0,36.9896,36.9896,36.9642,36.9727,5188.0
2015-10-27 10:45:00,43.66,43.67,43.62,43.65,5226.0,36.9642,36.9727,36.9303,36.9557,5226.0
2015-10-27 10:50:00,43.67,43.67,43.61,43.63,8202.0,36.9727,36.9727,36.9219,36.9388,8202.0
2015-10-27 10:55:00,43.64,43.72,43.64,43.69,4105.0,36.9473,37.015,36.9473,36.9896,4105.0
2015-10-27 11:00:00,43.68,43.75,43.66,43.75,10906.0,36.9811,37.0404,36.9642,37.0404,10906.0
2015-10-27 11:05:00,43.74,43.76,43.72,43.75,29331.0,37.0319,37.0489,37.015,37.0404,29331.0
2015-10-27 11:10:00,43.74,43.77,43.74,43.77,7300.0,37.0319,37.0573,37.0319,37.0573,7300.0
2015-10-27 11:15:00,43.77,43.81,43.74,43.74,6248.0,37.0573,37.0912,37.0319,37.0319,6248.0
2015-10-27 11:20:00,43.75,43.79,43.74,43.79,8678.0,37.0404,37.0743,37.0319,37.0743,8678.0
2015-10-27 11:25:00,43.79,43.79,43.69,43.71,12991.0,37.0743,37.0743,36.9896,37.0065,12991.0
2015-10-27 11:30:00,43.72,43.73,43.71,43.71,6918.0,37.015,37.0235,37.0065,37.0065,6918.0
2015-10-27 11:35:00,43.71,43.72,43.64,43.66,16445.0,37.0065,37.015,36.9473,36.9642,16445.0
2015-10-27 11:40:00,43.65,43.71,43.65,43.67,6600.0,36.9557,37.0065,36.9557,36.9727,6600.0
2015-10-27 11:45:00,43.67,43.75,43.67,43.74,4537.0,36.9727,37.0404,36.9727,37.0319,4537.0
2015-10-27 11:50:00,43.73,43.75,43.65,43.65,8958.0,37.0235,37.0404,36.9557,36.9557,8958.0
2015-10-27 11:55:00,43.66,43.69,43.62,43.63,7313.0,36.9642,36.9896,36.9303,36.9388,7313.0
2015-10-27 12:00:00,43.63,43.64,43.56,43.58,6895.0,36.9388,36.9473,36.8795,36.8965,6895.0
2015-10-27 12:05:00,43.59,43.59,43.57,43.57,2800.0,36.9049,36.9049,36.888,36.888,2800.0
2015-10-27 12:10:00,43.57,43.62,43.55,43.62,4700.0,36.888,36.9303,36.8711,36.9303,4700.0
2015-10-27 12:15:00,43.63,43.64,43.62,43.62,4572.0,36.9388,36.9473,36.9303,36.9303,4572.0
2015-10-27 12:20:00,43.62,43.63,43.59,43.6,7492.0,36.9303,36.9388,36.9049,36.9134,7492.0
2015-10-27 12:25:00,43.61,43.63,43.58,43.59,4702.0,36.9219,36.9388,36.8965,36.9049,4702.0
2015-10-27 12:30:00,43.59,43.62,43.58,43.58,5377.0,36.9049,36.9303,36.8965,36.8965,5377.0
2015-10-27 12:35:00,43.59,43.59,43.55,43.57,4827.0,36.9049,36.9049,36.8711,36.888,4827.0
2015-10-27 12:40:00,43.58,43.63,43.58,43.63,3100.0,36.8965,36.9388,36.8965,36.9388,3100.0
2015-10-27 12:45:00,43.62,43.63,43.61,43.62,5213.0,36.9303,36.9388,36.9219,36.9303,5213.0
2015-10-27 12:50:00,43.62,43.63,43.56,43.57,5635.0,36.9303,36.9388,36.8795,36.888,5635.0
2015-10-27 12:55:00,43.56,43.57,43.53,43.56,7340.0,36.8795,36.888,36.8542,36.8795,7340.0
2015-10-27 13:00:00,43.55,43.56,43.49,43.49,12051.0,36.8711,36.8795,36.8203,36.8203,12051.0
2015-10-27 13:05:00,43.49,43.51,43.49,43.49,11103.0,36.8203,36.8372,36.8203,36.8203,11103.0
2015-10-27 13:10:00,43.49,43.51,43.48,43.51,2820.0,36.8203,36.8372,36.8118,36.8372,2820.0
2015-10-27 13:15:00,43.5,43.53,43.49,43.51,7681.0,36.8288,36.8542,36.8203,36.8372,7681.0
2015-10-27 13:20:00,43.51,43.54,43.5,43.52,4834.0,36.8372,36.8626,36.8288,36.8457,4834.0
2015-10-27 13:25:00,43.51,43.59,43.51,43.59,4999.0,36.8372,36.9049,36.8372,36.9049,4999.0
2015-10-27 13:30:00,43.59,43.61,43.57,43.61,7115.0,36.9049,36.9219,36.888,36.9219,7115.0
2015-10-27 13:35:00,43.62,43.63,43.59,43.6,4732.0,36.9303,36.9388,36.9049,36.9134,4732.0
2015-10-27 13:40:00,43.6,43.6,43.56,43.57,8636.0,36.9134,36.9134,36.8795,36.888,8636.0
2015-10-27 13:45:00,43.58,43.61,43.55,43.56,6924.0,36.8965,36.9219,36.8711,36.8795,6924.0
2015-10-27 13:50:00,43.56,43.56,43.52,43.55,5948.0,36.8795,36.8795,36.8457,36.8711,5948.0
2015-10-27 13:55:00,43.54,43.58,43.53,43.58,7626.0,36.8626,36.8965,36.8542,36.8965,7626.0
2015-10-27 14:00:00,43.57,43.59,43.53,43.53,9306.0,36.888,36.9049,36.8542,36.8542,9306.0
2015-10-27 14:05:00,43.53,43.56,43.52,43.52,11785.0,36.8542,36.8795,36.8457,36.8457,11785.0
2015-10-27 14:10:00,43.52,43.53,43.48,43.51,7882.0,36.8457,36.8542,36.8118,36.8372,7882.0
2015-10-27 14:15:00,43.5,43.53,43.48,43.49,9834.0,36.8288,36.8542,36.8118,36.8203,9834.0
2015-10-27 14:20:00,43.48,43.49,43.45,43.48,8678.0,36.8118,36.8203,36.7864,36.8118,8678.0
2015-10-27 14:25:00,43.48,43.5,43.46,43.5,9581.0,36.8118,36.8288,36.7949,36.8288,9581.0
2015-10-27 14:30:00,43.5,43.55,43.49,43.53,10066.0,36.8288,36.8711,36.8203,36.8542,10066.0
2015-10-27 14:35:00,43.52,43.57,43.52,43.56,6704.0,36.8457,36.888,36.8457,36.8795,6704.0
2015-10-27 14:40:00,43.55,43.55,43.49,43.51,18225.0,36.8711,36.8711,36.8203,36.8372,18225.0
2015-10-27 14:45:00,43.51,43.52,43.49,43.52,13115.0,36.8372,36.8457,36.8203,36.8457,13115.0
2015-10-27 14:50:00,43.51,43.56,43.48,43.56,11599.0,36.8372,36.8795,36.8118,36.8795,11599.0
2015-10-27 14:55:00,43.56,43.57,43.5,43.5,9727.0,36.8795,36.888,36.8288,36.8288,9727.0
2015-10-27 15:00:00,43.49,43.54,43.49,43.52,26186.0,36.8203,36.8626,36.8203,36.8457,26186.0
2015-10-27 15:05:00,43.53,43.54,43.52,43.52,7980.0,36.8542,36.8626,36.8457,36.8457,7980.0
2015-10-27 15:10:00,43.52,43.55,43.52,43.54,16089.0,36.8457,36.8711,36.8457,36.8626,16089.0
2015-10-27 15:15:00,43.54,43.57,43.53,43.57,4113.0,36.8626,36.888,36.8542,36.888,4113.0
2015-10-27 15:20:00,43.57,43.65,43.56,43.63,19113.0,36.888,36.9557,36.8795,36.9388,19113.0
2015-10-27 15:25:00,43.62,43.64,43.59,43.64,13529.0,36.9303,36.9473,36.9049,36.9473,13529.0
2015-10-27 15:30:00,43.64,43.65,43.58,43.61,15773.0,36.9473,36.9557,36.8965,36.9219,15773.0
2015-10-27 15:35:00,43.61,43.62,43.53,43.55,31393.0,36.9219,36.9303,36.8542,36.8711,31393.0
2015-10-27 15:40:00,43.55,43.58,43.54,43.56,26318.0,36.8711,36.8965,36.8626,36.8795,26318.0
2015-10-27 15:45:00,43.55,43.56,43.53,43.53,15317.0,36.8711,36.8795,36.8542,36.8542,15317.0
2015-10-27 15:50:00,43.53,43.54,43.5,43.54,30450.0,36.8542,36.8626,36.8288,36.8626,30450.0
2015-10-27 15:55:00,43.53,43.62,43.53,43.6,87794.0,36.8542,36.9303,36.8542,36.9134,87794.0
2015-10-28 09:30:00,43.6,43.72,43.5,43.65,12955.0,36.9134,37.015,36.8288,36.9557,12955.0
2015-10-28 09:35:00,43.69,43.69,43.54,43.61,14178.0,36.9896,36.9896,36.8626,36.9219,14178.0
2015-10-28 09:40:00,43.63,43.64,43.58,43.58,6337.0,36.9388,36.9473,36.8965,36.8965,6337.0
2015-10-28 09:45:00,43.59,43.65,43.58,43.64,5250.0,36.9049,36.9557,36.8965,36.9473,5250.0
2015-10-28 09:50:00,43.66,43.73,43.66,43.7,8704.0,36.9642,37.0235,36.9642,36.9981,8704.0
2015-10-28 09:55:00,43.7,43.72,43.51,43.65,54762.0,36.9981,37.015,36.8372,36.9557,54762.0
2015-10-28 10:00:00,43.65,43.66,43.59,43.66,13718.0,36.9557,36.9642,36.9049,36.9642,13718.0
2015-10-28 10:05:00,43.66,43.73,43.64,43.68,10197.0,36.9642,37.0235,36.9473,36.9811,10197.0
2015-10-28 10:10:00,43.67,43.7,43.61,43.64,8760.0,36.9727,36.9981,36.9219,36.9473,8760.0
2015-10-28 10:15:00,43.63,43.65,43.61,43.63,7733.0,36.9388,36.9557,36.9219,36.9388,7733.0
2015-10-28 10:20:00,43.62,43.65,43.6,43.61,9243.0,36.9303,36.9557,36.9134,36.9219,9243.0
2015-10-28 10:25:00,43.62,43.62,43.48,43.53,33098.0,36.9303,36.9303,36.8118,36.8542,33098.0
2015-10-28 10:30:00,43.54,43.61,43.53,43.57,7170.0,36.8626,36.9219,36.8542,36.888,7170.0
2015-10-28 10:35:00,43.56,43.58,43.55,43.58,7518.0,36.8795,36.8965,36.8711,36.8965,7518.0
2015-10-28 10:40:00,43.58,43.66,43.58,43.64,10150.0,36.8965,36.9642,36.8965,36.9473,10150.0
2015-10-28 10:45:00,43.64,43.68,43.63,43.65,24548.0,36.9473,36.9811,36.9388,36.9557,24548.0
2015-10-28 10:50:00,43.64,43.64,43.56,43.56,6425.0,36.9473,36.9473,36.8795,36.8795,6425.0
2015-10-28 10:55:00,43.55,43.63,43.55,43.63,9437.0,36.8711,36.9388,36.8711,36.9388,9437.0
2015-10-28 11:00:00,43.63,43.65,43.61,43.62,16717.0,36.9388,36.9557,36.9219,36.9303,16717.0
2015-10-28 11:05:00,43.63,43.63,43.59,43.61,5727.0,36.9388,36.9388,36.9049,36.9219,5727.0
2015-10-28 11:10:00,43.61,43.64,43.61,43.64,10560.0,36.9219,36.9473,36.9219,36.9473,10560.0
2015-10-28 11:15:00,43.63,43.63,43.59,43.61,8774.0,36.9388,36.9388,36.9049,36.9219,8774.0
2015-10-28 11:20:00,43.61,43.61,43.57,43.58,15175.0,36.9219,36.9219,36.888,36.8965,15175.0
2015-10-28 11:25:00,43.58,43.58,43.56,43.58,13821.0,36.8965,36.8965,36.8795,36.8965,13821.0
2015-10-28 11:30:00,43.58,43.58,43.53,43.55,15479.0,36.8965,36.8965,36.8542,36.8711,15479.0
2015-10-28 11:35:00,43.55,43.57,43.55,43.55,6900.0,36.8711,36.888,36.8711,36.8711,6900.0
2015-10-28 11:40:00,43.55,43.56,43.52,43.54,11100.0,36.8711,36.8795,36.8457,36.8626,11100.0
2015-10-28 11:45:00,43.55,43.55,43.53,43.54,5145.0,36.8711,36.8711,36.8542,36.8626,5145.0
2015-10-28 11:50:00,43.54,43.54,43.53,43.53,7155.0,36.8626,36.8626,36.8542,36.8542,7155.0
2015-10-28 11:55:00,43.53,43.57,43.5,43.55,10373.0,36.8542,36.888,36.8288,36.8711,10373.0
2015-10-28 12:00:00,43.55,43.57,43.54,43.55,5548.0,36.8711,36.888,36.8626,36.8711,5548.0
2015-10-28 12:05:00,43.55,43.57,43.53,43.53,10903.0,36.8711,36.888,36.8542,36.8542,10903.0
2015-10-28 12:10:00,43.54,43.58,43.53,43.57,17785.0,36.8626,36.8965,36.8542,36.888,17785.0
2015-10-28 12:15:00,43.58,43.58,43.55,43.56,9538.0,36.8965,36.8965,36.8711,36.8795,9538.0
2015-10-28 12:20:00,43.55,43.56,43.54,43.55,6100.0,36.8711,36.8795,36.8626,36.8711,6100.0
2015-10-28 12:25:00,43.55,43.55,43.49,43.49,9710.0,36.8711,36.8711,36.8203,36.8203,9710.0
2015-10-28 12:30:00,43.5,43.52,43.49,43.52,8393.0,36.8288,36.8457,36.8203,36.8457,8393.0
2015-10-28 12:35:00,43.52,43.55,43.51,43.55,9000.0,36.8457,36.8711,36.8372,36.8711,9000.0
2015-10-28 12:40:00,43.55,43.56,43.53,43.54,9269.0,36.8711,36.8795,36.8542,36.8626,9269.0
2015-10-28 12:45:00,43.54,43.54,43.51,43.51,5500.0,36.8626,36.8626,36.8372,36.8372,5500.0
2015-10-28 12:50:00,43.52,43.56,43.51,43.51,13279.0,36.8457,36.8795,36.8372,36.8372,13279.0
2015-10-28 12:55:00,43.5,43.51,43.5,43.51,5730.0,36.8288,36.8372,36.8288,36.8372,5730.0
2015-10-28 13:00:00,43.51,43.54,43.5,43.53,8029.0,36.8372,36.8626,36.8288,36.8542,8029.0
2015-10-28 13:05:00,43.53,43.53,43.5,43.51,6179.0,36.8542,36.8542,36.8288,36.8372,6179.0
2015-10-28 13:10:00,43.5,43.51,43.49,43.49,5539.0,36.8288,36.8372,36.8203,36.8203,5539.0
2015-10-28 13:15:00,43.48,43.49,43.43,43.45,24886.0,36.8118,36.8203,36.7695,36.7864,24886.0
2015-10-28 13:20:00,43.45,43.45,43.42,43.44,8332.0,36.7864,36.7864,36.761,36.778,8332.0
2015-10-28 13:25:00,43.44,43.46,43.41,43.46,19247.0,36.778,36.7949,36.7526,36.7949,19247.0
2015-10-28 13:30:00,43.46,43.47,43.43,43.47,6885.0,36.7949,36.8034,36.7695,36.8034,6885.0
2015-10-28 13:35:00,43.48,43.54,43.48,43.54,9935.0,36.8118,36.8626,36.8118,36.8626,9935.0
2015-10-28 13:40:00,43.55,43.61,43.55,43.59,8250.0,36.8711,36.9219,36.8711,36.9049,8250.0
2015-10-28 13:45:00,43.59,43.63,43.59,43.62,8537.0,36.9049,36.9388,36.9049,36.9303,8537.0
2015-10-28 13:50:00,43.61,43.65,43.61,43.63,6267.0,36.9219,36.9557,36.9219,36.9388,6267.0
2015-10-28 13:55:00,43.64,43.75,43.64,43.71,12980.0,36.9473,37.0404,36.9473,37.0065,12980.0
2015-10-28 14:00:00,43.72,43.72,43.34,43.41,21113.0,37.015,37.015,36.6933,36.7526,21113.0
2015-10-28 14:05:00,43.42,43.43,43.35,43.41,10342.0,36.761,36.7695,36.7018,36.7526,10342.0
2015-10-28 14:10:00,43.37,43.38,43.23,43.29,21485.0,36.7187,36.7272,36.6002,36.651,21485.0
2015-10-28 14:15:00,43.29,43.31,43.22,43.3,12894.0,36.651,36.6679,36.5917,36.6594,12894.0
2015-10-28 14:20:00,43.3,43.36,43.28,43.34,7821.0,36.6594,36.7102,36.6425,36.6933,7821.0
2015-10-28 14:25:00,43.35,43.4,43.33,43.34,7625.0,36.7018,36.7441,36.6848,36.6933,7625.0
2015-10-28 14:30:00,43.35,43.35,43.27,43.29,7577.0,36.7018,36.7018,36.634,36.651,7577.0
2015-10-28 14:35:00,43.29,43.33,43.28,43.31,11718.0,36.651,36.6848,36.6425,36.6679,11718.0
2015-10-28 14:40:00,43.32,43.35,43.29,43.29,10138.0,36.6764,36.7018,36.651,36.651,10138.0
2015-10-28 14:45:00,43.29,43.32,43.25,43.25,12210.0,36.651,36.6764,36.6171,36.6171,12210.0
2015-10-28 14:50:00,43.27,43.35,43.26,43.3,18412.0,36.634,36.7018,36.6256,36.6594,18412.0
2015-10-28 14:55:00,43.29,43.32,43.25,43.27,9600.0,36.651,36.6764,36.6171,36.634,9600.0
2015-10-28 15:00:00,43.27,43.38,43.27,43.37,16435.0,36.634,36.7272,36.634,36.7187,16435.0
2015-10-28 15:05:00,43.38,43.49,43.37,43.44,21406.0,36.7272,36.8203,36.7187,36.778,21406.0
2015-10-28 15:10:00,43.43,43.51,43.43,43.49,14988.0,36.7695,36.8372,36.7695,36.8203,14988.0
2015-10-28 15:15:00,43.48,43.49,43.44,43.48,29859.0,36.8118,36.8203,36.778,36.8118,29859.0
2015-10-28 15:20:00,43.48,43.49,43.42,43.46,18372.0,36.8118,36.8203,36.761,36.7949,18372.0
2015-10-28 15:25:00,43.46,43.52,43.46,43.52,13905.0,36.7949,36.8457,36.7949,36.8457,13905.0
2015-10-28 15:30:00,43.52,43.58,43.52,43.56,28401.0,36.8457,36.8965,36.8457,36.8795,28401.0
2015-10-28 15:35:00,43.56,43.66,43.55,43.66,24914.0,36.8795,36.9642,36.8711,36.9642,24914.0
2015-10-28 15:40:00,43.67,43.71,43.65,43.71,19278.0,36.9727,37.0065,36.9557,37.0065,19278.0
2015-10-28 15:45:00,43.7,43.77,43.67,43.68,34550.0,36.9981,37.0573,36.9727,36.9811,34550.0
2015-10-28 15:50:00,43.68,43.69,43.65,43.68,32523.0,36.9811,36.9896,36.9557,36.9811,32523.0
2015-10-28 15:55:00,43.68,43.72,43.67,43.68,94271.0,36.9811,37.015,36.9727,36.9811,94271.0
2015-10-29 09:30:00,43.5,43.67,43.32,43.66,11389.0,36.8288,36.9727,36.6764,36.9642,11389.0
2015-10-29 09:35:00,43.67,43.67,43.53,43.55,3800.0,36.9727,36.9727,36.8542,36.8711,3800.0
2015-10-29 09:40:00,43.55,43.55,43.47,43.51,4400.0,36.8711,36.8711,36.8034,36.8372,4400.0
2015-10-29 09:45:00,43.52,43.57,43.51,43.56,11227.0,36.8457,36.888,36.8372,36.8795,11227.0
2015-10-29 09:50:00,43.55,43.6,43.55,43.57,4300.0,36.8711,36.9134,36.8711,36.888,4300.0
2015-10-29 09:55:00,43.57,43.63,43.54,43.6,7749.0,36.888,36.9388,36.8626,36.9134,7749.0
2015-10-29 10:00:00,43.59,43.64,43.54,43.64,7248.0,36.9049,36.9473,36.8626,36.9473,7248.0
2015-10-29 10:05:00,43.63,43.68,43.63,43.64,6136.0,36.9388,36.9811,36.9388,36.9473,6136.0
2015-10-29 10:10:00,43.65,43.68,43.63,43.65,9400.0,36.9557,36.9811,36.9388,36.9557,9400.0
2015-10-29 10:15:00,43.64,43.64,43.58,43.58,9472.0,36.9473,36.9473,36.8965,36.8965,9472.0
2015-10-29 10:20:00,43.59,43.63,43.55,43.56,9236.0,36.9049,36.9388,36.8711,36.8795,9236.0
2015-10-29 10:25:00,43.56,43.6,43.53,43.54,9100.0,36.8795,36.9134,36.8542,36.8626,9100.0
2015-10-29 10:30:00,43.54,43.61,43.54,43.61,7519.0,36.8626,36.9219,36.8626,36.9219,7519.0
2015-10-29 10:35:00,43.61,43.63,43.58,43.63,15255.0,36.9219,36.9388,36.8965,36.9388,15255.0
2015-10-29 10:40:00,43.63,43.67,43.61,43.67,9649.0,36.9388,36.9727,36.9219,36.9727,9649.0
2015-10-29 10:45:00,43.68,43.69,43.57,43.57,6000.0,36.9811,36.9896,36.888,36.888,6000.0
2015-10-29 10:50:00,43.55,43.6,43.55,43.6,4139.0,36.8711,36.9134,36.8711,36.9134,4139.0
2015-10-29 10:55:00,43.6,43.66,43.6,43.64,6217.0,36.9134,36.9642,36.9134,36.9473,6217.0
2015-10-29 11:00:00,43.63,43.65,43.59,43.64,12905.0,36.9388,36.9557,36.9049,36.9473,12905.0
2015-10-29 11:05:00,43.64,43.64,43.57,43.62,18174.0,36.9473,36.9473,36.888,36.9303,18174.0
2015-10-29 11:10:00,43.62,43.63,43.58,43.59,11651.0,36.9303,36.9388,36.8965,36.9049,11651.0
2015-10-29 11:15:00,43.6,43.64,43.59,43.63,5413.0,36.9134,36.9473,36.9049,36.9388,5413.0
2015-10-29 11:20:00,43.63,43.63,43.57,43.61,5447.0,36.9388,36.9388,36.888,36.9219,5447.0
2015-10-29 11:25:00,43.61,43.63,43.58,43.63,5900.0,36.9219,36.9388,36.8965,36.9388,5900.0
2015-10-29 11:30:00,43.63,43.65,43.63,43.64,4500.0,36.9388,36.9557,36.9388,36.9473,4500.0
2015-10-29 11:35:00,43.64,43.68,43.64,43.68,4527.0,36.9473,36.9811,36.9473,36.9811,4527.0
2015-10-29 11:40:00,43.67,43.68,43.59,43.6,17863.0,36.9727,36.9811,36.9049,36.9134,17863.0
2015-10-29 11:45:00,43.61,43.62,43.59,43.59,7037.0,36.9219,36.9303,36.9049,36.9049,7037.0
2015-10-29 11:50:00,43.59,43.63,43.58,43.62,6770.0,36.9049,36.9388,36.8965,36.9303,6770.0
2015-10-29 11:55:00,43.62,43.64,43.6,43.63,3400.0,36.9303,36.9473,36.9134,36.9388,3400.0
2015-10-29 12:00:00,43.63,43.67,43.62,43.66,5431.0,36.9388,36.9727,36.9303,36.9642,5431.0
2015-10-29 12:05:00,43.67,43.69,43.63,43.63,12786.0,36.9727,36.9896,36.9388,36.9388,12786.0
2015-10-29 12:10:00,43.63,43.68,43.63,43.68,9942.0,36.9388,36.9811,36.9388,36.9811,9942.0
2015-10-29 12:15:00,43.69,43.7,43.67,43.7,19503.0,36.9896,36.9981,36.9727,36.9981,19503.0
2015-10-29 12:20:00,43.7,43.76,43.68,43.75,15494.0,36.9981,37.0489,36.9811,37.0404,15494.0
2015-10-29 12:25:00,43.74,43.78,43.7,43.75,36555.0,37.0319,37.0658,36.9981,37.0404,36555.0
2015-10-29 12:30:00,43.74,43.78,43.72,43.78,8724.0,37.0319,37.0658,37.015,37.0658,8724.0
2015-10-29 12:35:00,43.77,43.77,43.75,43.77,6040.0,37.0573,37.0573,37.0404,37.0573,6040.0
2015-10-29 12:40:00,43.77,43.8,43.75,43.8,9490.0,37.0573,37.0827,37.0404,37.0827,9490.0
2015-10-29 12:45:00,43.79,43.8,43.77,43.78,18404.0,37.0743,37.0827,37.0573,37.0658,18404.0
2015-10-29 12:50:00,43.79,43.81,43.76,43.76,12280.0,37.0743,37.0912,37.0489,37.0489,12280.0
2015-10-29 12:55:00,43.77,43.79,43.74,43.77,18028.0,37.0573,37.0743,37.0319,37.0573,18028.0
2015-10-29 13:00:00,43.76,43.77,43.74,43.77,4215.0,37.0489,37.0573,37.0319,37.0573,4215.0
2015-10-29 13:05:00,43.77,43.82,43.77,43.81,11980.0,37.0573,37.0997,37.0573,37.0912,11980.0
2015-10-29 13:10:00,43.81,43.82,43.8,43.8,12028.0,37.0912,37.0997,37.0827,37.0827,12028.0
2015-10-29 13:15:00,43.81,43.83,43.81,43.83,4511.0,37.0912,37.1081,37.0912,37.1081,4511.0
2015-10-29 13:20:00,43.82,43.82,43.79,43.8,8205.0,37.0997,37.0997,37.0743,37.0827,8205.0
2015-10-29 13:25:00,43.8,43.81,43.79,43.8,4645.0,37.0827,37.0912,37.0743,37.0827,4645.0
2015-10-29 13:30:00,43.8,43.81,43.74,43.74,10776.0,37.0827,37.0912,37.0319,37.0319,10776.0
2015-10-29 13:35:00,43.74,43.74,43.68,43.7,7947.0,37.0319,37.0319,36.9811,36.9981,7947.0
2015-10-29 13:40:00,43.7,43.73,43.7,43.72,7080.0,36.9981,37.0235,36.9981,37.015,7080.0
2015-10-29 13:45:00,43.71,43.74,43.71,43.73,7800.0,37.0065,37.0319,37.0065,37.0235,7800.0
2015-10-29 13:50:00,43.73,43.8,43.72,43.8,17704.0,37.0235,37.0827,37.015,37.0827,17704.0
2015-10-29 13:55:00,43.79,43.8,43.77,43.79,21260.0,37.0743,37.0827,37.0573,37.0743,21260.0
2015-10-29 14:00:00,43.79,43.85,43.78,43.85,20275.0,37.0743,37.1251,37.0658,37.1251,20275.0
2015-10-29 14:05:00,43.86,43.92,43.84,43.91,20747.0,37.1335,37.1843,37.1166,37.1759,20747.0
2015-10-29 14:10:00,43.91,44.13,43.9,44.07,76919.0,37.1759,37.3621,37.1674,37.3113,76919.0
2015-10-29 14:15:00,44.07,44.15,44.06,44.13,49427.0,37.3113,37.3791,37.3029,37.3621,49427.0
2015-10-29 14:20:00,44.13,44.18,44.13,44.18,79269.0,37.3621,37.4045,37.3621,37.4045,79269.0
2015-10-29 14:25:00,44.18,44.18,44.12,44.15,37517.0,37.4045,37.4045,37.3537,37.3791,37517.0
2015-10-29 14:30:00,44.14,44.15,44.03,44.04,59573.0,37.3706,37.3791,37.2775,37.2859,59573.0
2015-10-29 14:35:00,44.04,44.04,44.02,44.04,8908.0,37.2859,37.2859,37.269,37.2859,8908.0
2015-10-29 14:40:00,44.04,44.09,44.04,44.04,34334.0,37.2859,37.3283,37.2859,37.2859,34334.0
2015-10-29 14:45:00,44.04,44.07,44.04,44.05,12264.0,37.2859,37.3113,37.2859,37.2944,12264.0
2015-10-29 14:50:00,44.06,44.07,44.05,44.05,20755.0,37.3029,37.3113,37.2944,37.2944,20755.0
2015-10-29 14:55:00,44.05,44.06,44.04,44.05,10541.0,37.2944,37.3029,37.2859,37.2944,10541.0
2015-10-29 15:00:00,44.04,44.06,43.96,43.97,29007.0,37.2859,37.3029,37.2182,37.2267,29007.0
2015-10-29 15:05:00,43.96,43.99,43.95,43.99,20905.0,37.2182,37.2436,37.2097,37.2436,20905.0
2015-10-29 15:10:00,43.99,44.03,43.98,44.02,36267.0,37.2436,37.2775,37.2351,37.269,36267.0
2015-10-29 15:15:00,44.02,44.06,44.01,44.06,33870.0,37.269,37.3029,37.2605,37.3029,33870.0
2015-10-29 15:20:00,44.06,44.07,44.03,44.04,90628.0,37.3029,37.3113,37.2775,37.2859,90628.0
2015-10-29 15:25:00,44.05,44.05,43.98,43.99,24765.0,37.2944,37.2944,37.2351,37.2436,24765.0
2015-10-29 15:30:00,44.0,44.0,43.97,43.98,16685.0,37.2521,37.2521,37.2267,37.2351,16685.0
2015-10-29 15:35:00,43.98,44.01,43.97,44.0,25897.0,37.2351,37.2605,37.2267,37.2521,25897.0
2015-10-29 15:40:00,44.0,44.01,43.98,44.0,39141.0,37.2521,37.2605,37.2351,37.2521,39141.0
2015-10-29 15:45:00,43.99,44.0,43.98,44.0,35259.0,37.2436,37.2521,37.2351,37.2521,35259.0
2015-10-29 15:50:00,44.0,44.01,43.98,43.99,151293.0,37.2521,37.2605,37.2351,37.2436,151293.0
2015-10-29 15:55:00,43.98,43.99,43.97,43.98,98922.0,37.2351,37.2436,37.2267,37.2351,98922.0
2015-10-30 09:30:00,43.9,44.66,43.51,44.03,39925.0,37.1674,37.8109,36.8372,37.2775,39925.0
2015-10-30 09:35:00,44.01,44.38,43.97,43.97,17478.0,37.2605,37.5738,37.2267,37.2267,17478.0
2015-10-30 09:40:00,43.97,44.34,43.95,44.27,13064.0,37.2267,37.5399,37.2097,37.4807,13064.0
2015-10-30 09:45:00,44.3,44.5,44.26,44.41,43942.0,37.5061,37.6754,37.4722,37.5992,43942.0
2015-10-30 09:50:00,44.41,44.61,44.41,44.55,29786.0,37.5992,37.7685,37.5992,37.7177,29786.0
2015-10-30 09:55:00,44.55,44.55,44.33,44.43,31285.0,37.7177,37.7177,37.5315,37.6161,31285.0
2015-10-30 10:00:00,44.43,44.61,44.43,44.61,13629.0,37.6161,37.7685,37.6161,37.7685,13629.0
2015-10-30 10:05:00,44.62,44.75,44.58,44.69,30972.0,37.777,37.887,37.7431,37.8363,30972.0
2015-10-30 10:10:00,44.67,44.71,44.59,44.63,26135.0,37.8193,37.8532,37.7516,37.7855,26135.0
2015-10-30 10:15:00,44.62,44.66,44.6,44.61,27087.0,37.777,37.8109,37.7601,37.7685,27087.0
2015-10-30 10:20:00,44.62,44.69,44.61,44.65,13704.0,37.777,37.8363,37.7685,37.8024,13704.0
2015-10-30 10:25:00,44.65,44.65,44.56,44.56,15816.0,37.8024,37.8024,37.7262,37.7262,15816.0
2015-10-30 10:30:00,44.55,44.65,44.55,44.63,13715.0,37.7177,37.8024,37.7177,37.7855,13715.0
2015-10-30 10:35:00,44.64,44.77,44.63,44.77,26083.0,37.7939,37.904,37.7855,37.904,26083.0
2015-10-30 10:40:00,44.76,44.86,44.76,44.84,25218.0,37.8955,37.9802,37.8955,37.9632,25218.0
2015-10-30 10:45:00,44.84,44.88,44.8,44.8,17274.0,37.9632,37.9971,37.9294,37.9294,17274.0
2015-10-30 10:50:00,44.8,44.88,44.8,44.88,19889.0,37.9294,37.9971,37.9294,37.9971,19889.0
2015-10-30 10:55:00,44.89,44.89,44.82,44.87,18000.0,38.0056,38.0056,37.9463,37.9886,18000.0
2015-10-30 11:00:00,44.87,44.87,44.77,44.78,24629.0,37.9886,37.9886,37.904,37.9124,24629.0
2015-10-30 11:05:00,44.79,44.88,44.78,44.86,30774.0,37.9209,37.9971,37.9124,37.9802,30774.0
2015-10-30 11:10:00,44.86,44.9,44.81,44.81,22640.0,37.9802,38.014,37.9378,37.9378,22640.0
2015-10-30 11:15:00,44.82,44.83,44.79,44.83,16493.0,37.9463,37.9548,37.9209,37.9548,16493.0
2015-10-30 11:20:00,44.82,44.82,44.69,44.7,85207.0,37.9463,37.9463,37.8363,37.8447,85207.0
2015-10-30 11:25:00,44.69,44.7,44.6,44.65,15834.0,37.8363,37.8447,37.7601,37.8024,15834.0
2015-10-30 11:30:00,44.65,44.65,44.61,44.65,29015.0,37.8024,37.8024,37.7685,37.8024,29015.0
2015-10-30 11:35:00,44.65,44.65,44.53,44.53,24622.0,37.8024,37.8024,37.7008,37.7008,24622.0
2015-10-30 11:40:00,44.54,44.58,44.41,44.42,26236.0,37.7093,37.7431,37.5992,37.6077,26236.0
2015-10-30 11:45:00,44.4,44.42,44.26,44.26,39343.0,37.5907,37.6077,37.4722,37.4722,39343.0
2015-10-30 11:50:00,44.26,44.31,44.23,44.26,40940.0,37.4722,37.5145,37.4468,37.4722,40940.0
2015-10-30 11:55:00,44.28,44.49,44.25,44.48,27349.0,37.4891,37.6669,37.4637,37.6585,27349.0
2015-10-30 12:00:00,44.48,44.5,44.24,44.24,31812.0,37.6585,37.6754,37.4553,37.4553,31812.0
2015-10-30 12:05:00,44.24,44.24,44.13,44.16,23193.0,37.4553,37.4553,37.3621,37.3875,23193.0
2015-10-30 12:10:00,44.16,44.31,44.16,44.3,25907.0,37.3875,37.5145,37.3875,37.5061,25907.0
2015-10-30 12:15:00,44.3,44.32,44.16,44.16,48803.0,37.5061,37.523,37.3875,37.3875,48803.0
2015-10-30 12:20:00,44.16,44.26,44.07,44.25,21543.0,37.3875,37.4722,37.3113,37.4637,21543.0
2015-10-30 12:25:00,44.24,44.38,44.24,44.37,79181.0,37.4553,37.5738,37.4553,37.5653,79181.0
2015-10-30 12:30:00,44.37,44.4,44.32,44.33,16914.0,37.5653,37.5907,37.523,37.5315,16914.0
2015-10-30 12:35:00,44.34,44.36,44.33,44.34,14550.0,37.5399,37.5569,37.5315,37.5399,14550.0
2015-10-30 12:40:00,44.34,44.37,44.27,44.29,106761.0,37.5399,37.5653,37.4807,37.4976,106761.0
2015-10-30 12:45:00,44.28,44.31,44.24,44.29,13191.0,37.4891,37.5145,37.4553,37.4976,13191.0
2015-10-30 12:50:00,44.29,44.35,44.25,44.32,38724.0,37.4976,37.5484,37.4637,37.523,38724.0
2015-10-30 12:55:00,44.31,44.34,44.27,44.33,20917.0,37.5145,37.5399,37.4807,37.5315,20917.0
2015-10-30 13:00:00,44.34,44.35,44.29,44.32,55417.0,37.5399,37.5484,37.4976,37.523,55417.0
2015-10-30 13:05:00,44.32,44.33,44.3,44.3,17597.0,37.523,37.5315,37.5061,37.5061,17597.0
2015-10-30 13:10:00,44.31,44.32,44.29,44.3,11918.0,37.5145,37.523,37.4976,37.5061,11918.0
2015-10-30 13:15:00,44.32,44.33,44.29,44.29,32228.0,37.523,37.5315,37.4976,37.4976,32228.0
2015-10-30 13:20:00,44.31,44.31,44.27,44.29,15757.0,37.5145,37.5145,37.4807,37.4976,15757.0
2015-10-30 13:25:00,44.28,44.29,44.2,44.2,15665.0,37.4891,37.4976,37.4214,37.4214,15665.0
2015-10-30 13:30:00,44.19,44.24,44.13,44.17,39339.0,37.4129,37.4553,37.3621,37.396,39339.0
2015-10-30 13:35:00,44.18,44.24,44.18,44.2,11698.0,37.4045,37.4553,37.4045,37.4214,11698.0
2015-10-30 13:40:00,44.2,44.24,44.16,44.18,22670.0,37.4214,37.4553,37.3875,37.4045,22670.0
2015-10-30 13:45:00,44.19,44.23,44.18,44.22,18618.0,37.4129,37.4468,37.4045,37.4383,18618.0
2015-10-30 13:50:00,44.21,44.21,44.14,44.14,15573.0,37.4299,37.4299,37.3706,37.3706,15573.0
2015-10-30 13:55:00,44.15,44.18,44.14,44.18,19194.0,37.3791,37.4045,37.3706,37.4045,19194.0
2015-10-30 14:00:00,44.18,44.18,44.14,44.15,25548.0,37.4045,37.4045,37.3706,37.3791,25548.0
2015-10-30 14:05:00,44.15,44.15,44.05,44.06,15711.0,37.3791,37.3791,37.2944,37.3029,15711.0
2015-10-30 14:10:00,44.07,44.13,44.0,44.04,59667.0,37.3113,37.3621,37.2521,37.2859,59667.0
2015-10-30 14:15:00,44.03,44.04,43.96,43.97,60535.0,37.2775,37.2859,37.2182,37.2267,60535.0
2015-10-30 14:20:00,43.97,43.97,43.88,43.88,20339.0,37.2267,37.2267,37.1505,37.1505,20339.0
2015-10-30 14:25:00,43.89,44.02,43.88,44.02,28437.0,37.1589,37.269,37.1505,37.269,28437.0
2015-10-30 14:30:00,44.02,44.02,43.94,44.01,23291.0,37.269,37.269,37.2013,37.2605,23291.0
2015-10-30 14:35:00,44.0,44.01,44.0,44.01,18034.0,37.2521,37.2605,37.2521,37.2605,18034.0
2015-10-30 14:40:00,44.01,44.03,43.98,44.01,32065.0,37.2605,37.2775,37.2351,37.2605,32065.0
2015-10-30 14:45:00,44.0,44.01,43.91,43.97,25337.0,37.2521,37.2605,37.1759,37.2267,25337.0
2015-10-30 14:50:00,43.97,44.0,43.96,44.0,19545.0,37.2267,37.2521,37.2182,37.2521,19545.0
2015-10-30 14:55:00,43.99,44.0,43.89,43.9,23445.0,37.2436,37.2521,37.1589,37.1674,23445.0
2015-10-30 15:00:00,43.91,43.91,43.86,43.91,39715.0,37.1759,37.1759,37.1335,37.1759,39715.0
2015-10-30 15:05:00,43.9,43.91,43.82,43.84,32496.0,37.1674,37.1759,37.0997,37.1166,32496.0
2015-10-30 15:10:00,43.84,43.86,43.82,43.84,18455.0,37.1166,37.1335,37.0997,37.1166,18455.0
2015-10-30 15:15:00,43.84,43.89,43.84,43.87,49071.0,37.1166,37.1589,37.1166,37.142,49071.0
2015-10-30 15:20:00,43.88,43.95,43.86,43.88,32124.0,37.1505,37.2097,37.1335,37.1505,32124.0
2015-10-30 15:25:00,43.88,43.88,43.77,43.77,30090.0,37.1505,37.1505,37.0573,37.0573,30090.0
2015-10-30 15:30:00,43.77,43.88,43.77,43.85,52510.0,37.0573,37.1505,37.0573,37.1251,52510.0
2015-10-30 15:35:00,43.85,43.87,43.84,43.84,27415.0,37.1251,37.142,37.1166,37.1166,27415.0
2015-10-30 15:40:00,43.84,43.9,43.83,43.84,64680.0,37.1166,37.1674,37.1081,37.1166,64680.0
2015-10-30 15:45:00,43.84,43.94,43.83,43.91,64156.0,37.1166,37.2013,37.1081,37.1759,64156.0
2015-10-30 15:50:00,43.91,43.95,43.87,43.89,100318.0,37.1759,37.2097,37.142,37.1589,100318.0
2015-10-30 15:55:00,43.89,43.9,43.75,43.75,251313.0,37.1589,37.1674,37.0404,37.0404,251313.0
2015-11-02 09:30:00,43.84,44.25,43.82,44.22,42163.0,37.1166,37.4637,37.0997,37.4383,42163.0
2015-11-02 09:35:00,44.19,44.26,44.16,44.24,27917.0,37.4129,37.4722,37.3875,37.4553,27917.0
2015-11-02 09:40:00,44.22,44.26,44.17,44.17,37092.0,37.4383,37.4722,37.396,37.396,37092.0
2015-11-02 09:45:00,44.16,44.16,44.06,44.06,43661.0,37.3875,37.3875,37.3029,37.3029,43661.0
2015-11-02 09:50:00,44.06,44.11,44.03,44.08,26291.0,37.3029,37.3452,37.2775,37.3198,26291.0
2015-11-02 09:55:00,44.07,44.07,43.92,43.99,19628.0,37.3113,37.3113,37.1843,37.2436,19628.0
2015-11-02 10:00:00,44.0,44.12,43.98,44.07,20366.0,37.2521,37.3537,37.2351,37.3113,20366.0
2015-11-02 10:05:00,44.08,44.09,43.96,43.96,14336.0,37.3198,37.3283,37.2182,37.2182,14336.0
2015-11-02 10:10:00,43.95,44.08,43.93,44.07,15583.0,37.2097,37.3198,37.1928,37.3113,15583.0
2015-11-02 10:15:00,44.07,44.09,44.03,44.07,21367.0,37.3113,37.3283,37.2775,37.3113,21367.0
2015-11-02 10:20:00,44.08,44.08,43.98,44.03,21666.0,37.3198,37.3198,37.2351,37.2775,21666.0
2015-11-02 10:25:00,44.05,44.11,44.05,44.07,19816.0,37.2944,37.3452,37.2944,37.3113,19816.0
2015-11-02 10:30:00,44.08,44.12,44.07,44.1,24836.0,37.3198,37.3537,37.3113,37.3367,24836.0
2015-11-02 10:35:00,44.1,44.1,44.06,44.06,13128.0,37.3367,37.3367,37.3029,37.3029,13128.0
2015-11-02 10:40:00,44.06,44.08,44.05,44.08,6435.0,37.3029,37.3198,37.2944,37.3198,6435.0
2015-11-02 10:45:00,44.07,44.18,44.07,44.18,15597.0,37.3113,37.4045,37.3113,37.4045,15597.0
2015-11-02 10:50:00,44.17,44.18,44.14,44.15,19834.0,37.396,37.4045,37.3706,37.3791,19834.0
2015-11-02 10:55:00,44.14,44.14,44.04,44.04,18518.0,37.3706,37.3706,37.2859,37.2859,18518.0
2015-11-02 11:00:00,44.05,44.05,43.97,43.98,25361.0,37.2944,37.2944,37.2267,37.2351,25361.0
2015-11-02 11:05:00,43.97,44.01,43.93,43.95,28828.0,37.2267,37.2605,37.1928,37.2097,28828.0
2015-11-02 11:10:00,43.95,43.97,43.9,43.91,16747.0,37.2097,37.2267,37.1674,37.1759,16747.0
2015-11-02 11:15:00,43.9,43.95,43.9,43.91,16335.0,37.1674,37.2097,37.1674,37.1759,16335.0
2015-11-02 11:20:00,43.92,43.95,43.91,43.95,10832.0,37.1843,37.2097,37.1759,37.2097,10832.0
2015-11-02 11:25:00,43.95,43.96,43.91,43.93,23531.0,37.2097,37.2182,37.1759,37.1928,23531.0
2015-11-02 11:30:00,43.94,43.98,43.93,43.98,14053.0,37.2013,37.2351,37.1928,37.2351,14053.0
2015-11-02 11:35:00,43.97,43.98,43.9,43.93,19322.0,37.2267,37.2351,37.1674,37.1928,19322.0
2015-11-02 11:40:00,43.93,43.93,43.9,43.91,42735.0,37.1928,37.1928,37.1674,37.1759,42735.0
2015-11-02 11:45:00,43.9,43.98,43.9,43.98,21877.0,37.1674,37.2351,37.1674,37.2351,21877.0
2015-11-02 11:50:00,43.99,43.99,43.95,43.96,11561.0,37.2436,37.2436,37.2097,37.2182,11561.0
2015-11-02 11:55:00,43.96,44.0,43.95,43.96,28824.0,37.2182,37.2521,37.2097,37.2182,28824.0
2015-11-02 12:00:00,43.95,43.95,43.89,43.9,28283.0,37.2097,37.2097,37.1589,37.1674,28283.0
2015-11-02 12:05:00,43.9,43.91,43.88,43.9,24191.0,37.1674,37.1759,37.1505,37.1674,24191.0
2015-11-02 12:10:00,43.89,43.89,43.84,43.85,13830.0,37.1589,37.1589,37.1166,37.1251,13830.0
2015-11-02 12:15:00,43.86,43.88,43.84,43.86,19349.0,37.1335,37.1505,37.1166,37.1335,19349.0
2015-11-02 12:20:00,43.85,43.87,43.85,43.86,14707.0,37.1251,37.142,37.1251,37.1335,14707.0
2015-11-02 12:25:00,43.86,43.88,43.81,43.81,15757.0,37.1335,37.1505,37.0912,37.0912,15757.0
2015-11-02 12:30:00,43.82,43.83,43.78,43.83,30601.0,37.0997,37.1081,37.0658,37.1081,30601.0
2015-11-02 12:35:00,43.83,43.92,43.82,43.91,25159.0,37.1081,37.1843,37.0997,37.1759,25159.0
2015-11-02 12:40:00,43.91,43.91,43.86,43.87,21588.0,37.1759,37.1759,37.1335,37.142,21588.0
2015-11-02 12:45:00,43.87,43.87,43.82,43.83,20115.0,37.142,37.142,37.0997,37.1081,20115.0
2015-11-02 12:50:00,43.82,43.85,43.77,43.85,21340.0,37.0997,37.1251,37.0573,37.1251,21340.0
2015-11-02 12:55:00,43.87,43.87,43.83,43.83,10351.0,37.142,37.142,37.1081,37.1081,10351.0
2015-11-02 13:00:00,43.83,43.85,43.8,43.83,20463.0,37.1081,37.1251,37.0827,37.1081,20463.0
2015-11-02 13:05:00,43.83,43.89,43.82,43.89,39104.0,37.1081,37.1589,37.0997,37.1589,39104.0
2015-11-02 13:10:00,43.89,43.89,43.82,43.85,21594.0,37.1589,37.1589,37.0997,37.1251,21594.0
2015-11-02 13:15:00,43.86,43.87,43.84,43.84,4000.0,37.1335,37.142,37.1166,37.1166,4000.0
2015-11-02 13:20:00,43.84,43.89,43.83,43.87,32460.0,37.1166,37.1589,37.1081,37.142,32460.0
2015-11-02 13:25:00,43.87,43.88,43.82,43.83,18496.0,37.142,37.1505,37.0997,37.1081,18496.0
2015-11-02 13:30:00,43.82,43.83,43.82,43.83,2800.0,37.0997,37.1081,37.0997,37.1081,2800.0
2015-11-02 13:35:00,43.82,43.84,43.77,43.84,23310.0,37.0997,37.1166,37.0573,37.1166,23310.0
2015-11-02 13:40:00,43.83,43.87,43.82,43.87,20924.0,37.1081,37.142,37.0997,37.142,20924.0
2015-11-02 13:45:00,43.87,43.91,43.86,43.88,35307.0,37.142,37.1759,37.1335,37.1505,35307.0
2015-11-02 13:50:00,43.88,43.88,43.85,43.87,7532.0,37.1505,37.1505,37.1251,37.142,7532.0
2015-11-02 13:55:00,43.86,43.93,43.84,43.93,22322.0,37.1335,37.1928,37.1166,37.1928,22322.0
2015-11-02 14:00:00,43.92,43.93,43.88,43.88,6200.0,37.1843,37.1928,37.1505,37.1505,6200.0
2015-11-02 14:05:00,43.88,43.93,43.86,43.93,29053.0,37.1505,37.1928,37.1335,37.1928,29053.0
2015-11-02 14:10:00,43.94,43.95,43.93,43.94,9041.0,37.2013,37.2097,37.1928,37.2013,9041.0
2015-11-02 14:15:00,43.95,43.95,43.92,43.93,3985.0,37.2097,37.2097,37.1843,37.1928,3985.0
2015-11-02 14:20:00,43.93,43.97,43.92,43.95,14641.0,37.1928,37.2267,37.1843,37.2097,14641.0
2015-11-02 14:25:00,43.95,43.97,43.94,43.97,12375.0,37.2097,37.2267,37.2013,37.2267,12375.0
2015-11-02 14:30:00,43.98,44.04,43.98,44.04,15147.0,37.2351,37.2859,37.2351,37.2859,15147.0
2015-11-02 14:35:00,44.04,44.07,44.04,44.05,19396.0,37.2859,37.3113,37.2859,37.2944,19396.0
2015-11-02 14:40:00,44.05,44.06,44.05,44.06,12578.0,37.2944,37.3029,37.2944,37.3029,12578.0
2015-11-02 14:45:00,44.05,44.05,43.97,43.97,14770.0,37.2944,37.2944,37.2267,37.2267,14770.0
2015-11-02 14:50:00,43.96,44.06,43.95,44.06,35281.0,37.2182,37.3029,37.2097,37.3029,35281.0
2015-11-02 14:55:00,44.06,44.07,44.04,44.05,34979.0,37.3029,37.3113,37.2859,37.2944,34979.0
2015-11-02 15:00:00,44.05,44.12,44.05,44.12,26947.0,37.2944,37.3537,37.2944,37.3537,26947.0
2015-11-02 15:05:00,44.12,44.14,44.09,44.11,60165.0,37.3537,37.3706,37.3283,37.3452,60165.0
2015-11-02 15:10:00,44.11,44.12,44.09,44.12,30280.0,37.3452,37.3537,37.3283,37.3537,30280.0
2015-11-02 15:15:00,44.12,44.13,44.06,44.07,28894.0,37.3537,37.3621,37.3029,37.3113,28894.0
2015-11-02 15:20:00,44.06,44.12,44.04,44.07,27244.0,37.3029,37.3537,37.2859,37.3113,27244.0
2015-11-02 15:25:00,44.07,44.09,44.04,44.05,122885.0,37.3113,37.3283,37.2859,37.2944,122885.0
2015-11-02 15:30:00,44.05,44.12,44.05,44.11,25741.0,37.2944,37.3537,37.2944,37.3452,25741.0
2015-11-02 15:35:00,44.12,44.12,44.05,44.07,76277.0,37.3537,37.3537,37.2944,37.3113,76277.0
2015-11-02 15:40:00,44.08,44.1,44.05,44.1,58270.0,37.3198,37.3367,37.2944,37.3367,58270.0
2015-11-02 15:45:00,44.1,44.1,44.04,44.05,78732.0,37.3367,37.3367,37.2859,37.2944,78732.0
2015-11-02 15:50:00,44.05,44.05,43.98,43.98,59210.0,37.2944,37.2944,37.2351,37.2351,59210.0
2015-11-02 15:55:00,43.99,44.0,43.96,43.99,58592.0,37.2436,37.2521,37.2182,37.2436,58592.0
2015-11-03 09:30:00,43.79,43.99,43.77,43.91,15488.0,37.0743,37.2436,37.0573,37.1759,15488.0
2015-11-03 09:35:00,43.91,43.91,43.67,43.75,9650.0,37.1759,37.1759,36.9727,37.0404,9650.0
2015-11-03 09:40:00,43.78,43.78,43.68,43.68,10925.0,37.0658,37.0658,36.9811,36.9811,10925.0
2015-11-03 09:45:00,43.69,43.73,43.67,43.69,15977.0,36.9896,37.0235,36.9727,36.9896,15977.0
2015-11-03 09:50:00,43.7,43.7,43.67,43.68,20828.0,36.9981,36.9981,36.9727,36.9811,20828.0
2015-11-03 09:55:00,43.68,43.77,43.67,43.77,5295.0,36.9811,37.0573,36.9727,37.0573,5295.0
2015-11-03 10:00:00,43.78,43.89,43.78,43.89,12766.0,37.0658,37.1589,37.0658,37.1589,12766.0
2015-11-03 10:05:00,43.91,43.92,43.88,43.92,10532.0,37.1759,37.1843,37.1505,37.1843,10532.0
2015-11-03 10:10:00,43.91,43.95,43.91,43.95,7690.0,37.1759,37.2097,37.1759,37.2097,7690.0
2015-11-03 10:15:00,43.94,43.96,43.91,43.91,16066.0,37.2013,37.2182,37.1759,37.1759,16066.0
2015-11-03 10:20:00,43.91,43.91,43.89,43.89,11250.0,37.1759,37.1759,37.1589,37.1589,11250.0
2015-11-03 10:25:00,43.89,43.93,43.89,43.9,15450.0,37.1589,37.1928,37.1589,37.1674,15450.0
2015-11-03 10:30:00,43.9,43.9,43.88,43.89,2900.0,37.1674,37.1674,37.1505,37.1589,2900.0
2015-11-03 10:35:00,43.89,43.9,43.87,43.87,18269.0,37.1589,37.1674,37.142,37.142,18269.0
2015-11-03 10:40:00,43.88,43.9,43.87,43.89,12600.0,37.1505,37.1674,37.142,37.1589,12600.0
2015-11-03 10:45:00,43.89,43.9,43.87,43.89,21503.0,37.1589,37.1674,37.142,37.1589,21503.0
2015-11-03 10:50:00,43.9,43.98,43.89,43.98,20943.0,37.1674,37.2351,37.1589,37.2351,20943.0
2015-11-03 10:55:00,43.98,44.01,43.98,44.0,18216.0,37.2351,37.2605,37.2351,37.2521,18216.0
2015-11-03 11:00:00,44.0,44.02,43.96,43.98,21405.0,37.2521,37.269,37.2182,37.2351,21405.0
2015-11-03 11:05:00,43.98,44.1,43.97,44.09,18009.0,37.2351,37.3367,37.2267,37.3283,18009.0
2015-11-03 11:10:00,44.09,44.12,44.08,44.12,16198.0,37.3283,37.3537,37.3198,37.3537,16198.0
2015-11-03 11:15:00,44.11,44.18,44.11,44.16,25378.0,37.3452,37.4045,37.3452,37.3875,25378.0
2015-11-03 11:20:00,44.16,44.16,44.1,44.11,16260.0,37.3875,37.3875,37.3367,37.3452,16260.0
2015-11-03 11:25:00,44.11,44.15,44.11,44.15,13225.0,37.3452,37.3791,37.3452,37.3791,13225.0
2015-11-03 11:30:00,44.15,44.25,44.14,44.24,27922.0,37.3791,37.4637,37.3706,37.4553,27922.0
2015-11-03 11:35:00,44.24,44.27,44.21,44.26,20661.0,37.4553,37.4807,37.4299,37.4722,20661.0
2015-11-03 11:40:00,44.26,44.32,44.26,44.32,15466.0,37.4722,37.523,37.4722,37.523,15466.0
2015-11-03 11:45:00,44.31,44.31,44.28,44.29,16555.0,37.5145,37.5145,37.4891,37.4976,16555.0
2015-11-03 11:50:00,44.29,44.31,44.23,44.23,20220.0,37.4976,37.5145,37.4468,37.4468,20220.0
2015-11-03 11:55:00,44.23,44.27,44.23,44.26,13671.0,37.4468,37.4807,37.4468,37.4722,13671.0
2015-11-03 12:00:00,44.26,44.31,44.26,44.3,8181.0,37.4722,37.5145,37.4722,37.5061,8181.0
2015-11-03 12:05:00,44.31,44.34,44.31,44.33,22778.0,37.5145,37.5399,37.5145,37.5315,22778.0
2015-11-03 12:10:00,44.34,44.34,44.17,44.18,24284.0,37.5399,37.5399,37.396,37.4045,24284.0
2015-11-03 12:15:00,44.17,44.2,44.17,44.2,15979.0,37.396,37.4214,37.396,37.4214,15979.0
2015-11-03 12:20:00,44.19,44.22,44.19,44.21,9376.0,37.4129,37.4383,37.4129,37.4299,9376.0
2015-11-03 12:25:00,44.21,44.22,44.15,44.15,33355.0,37.4299,37.4383,37.3791,37.3791,33355.0
2015-11-03 12:30:00,44.15,44.17,44.15,44.17,10486.0,37.3791,37.396,37.3791,37.396,10486.0
2015-11-03 12:35:00,44.17,44.2,44.17,44.2,15893.0,37.396,37.4214,37.396,37.4214,15893.0
2015-11-03 12:40:00,44.2,44.2,44.16,44.2,17871.0,37.4214,37.4214,37.3875,37.4214,17871.0
2015-11-03 12:45:00,44.19,44.21,44.19,44.2,24113.0,37.4129,37.4299,37.4129,37.4214,24113.0
2015-11-03 12:50:00,44.2,44.2,44.12,44.12,20017.0,37.4214,37.4214,37.3537,37.3537,20017.0
2015-11-03 12:55:00,44.12,44.13,44.1,44.12,13363.0,37.3537,37.3621,37.3367,37.3537,13363.0
2015-11-03 13:00:00,44.12,44.12,44.07,44.08,14385.0,37.3537,37.3537,37.3113,37.3198,14385.0
2015-11-03 13:05:00,44.08,44.08,44.01,44.02,10210.0,37.3198,37.3198,37.2605,37.269,10210.0
2015-11-03 13:10:00,44.02,44.04,44.01,44.04,7292.0,37.269,37.2859,37.2605,37.2859,7292.0
2015-11-03 13:15:00,44.05,44.05,44.04,44.05,7554.0,37.2944,37.2944,37.2859,37.2944,7554.0
2015-11-03 13:20:00,44.05,44.11,44.05,44.11,15078.0,37.2944,37.3452,37.2944,37.3452,15078.0
2015-11-03 13:25:00,44.11,44.13,44.1,44.11,17027.0,37.3452,37.3621,37.3367,37.3452,17027.0
2015-11-03 13:30:00,44.1,44.13,44.09,44.13,17985.0,37.3367,37.3621,37.3283,37.3621,17985.0
2015-11-03 13:35:00,44.14,44.17,44.13,44.17,11523.0,37.3706,37.396,37.3621,37.396,11523.0
2015-11-03 13:40:00,44.18,44.2,44.18,44.18,18659.0,37.4045,37.4214,37.4045,37.4045,18659.0
2015-11-03 13:45:00,44.18,44.23,44.18,44.23,9975.0,37.4045,37.4468,37.4045,37.4468,9975.0
2015-11-03 13:50:00,44.22,44.23,44.17,44.18,15411.0,37.4383,37.4468,37.396,37.4045,15411.0
2015-11-03 13:55:00,44.18,44.2,44.14,44.14,32162.0,37.4045,37.4214,37.3706,37.3706,32162.0
2015-11-03 14:00:00,44.14,44.14,44.1,44.11,22487.0,37.3706,37.3706,37.3367,37.3452,22487.0
2015-11-03 14:05:00,44.11,44.14,44.07,44.14,37339.0,37.3452,37.3706,37.3113,37.3706,37339.0
2015-11-03 14:10:00,44.13,44.17,44.08,44.16,27877.0,37.3621,37.396,37.3198,37.3875,27877.0
2015-11-03 14:15:00,44.16,44.18,44.09,44.13,20270.0,37.3875,37.4045,37.3283,37.3621,20270.0
2015-11-03 14:20:00,44.12,44.13,44.1,44.12,26475.0,37.3537,37.3621,37.3367,37.3537,26475.0
2015-11-03 14:25:00,44.11,44.16,44.09,44.16,14121.0,37.3452,37.3875,37.3283,37.3875,14121.0
2015-11-03 14:30:00,44.16,44.17,44.12,44.13,26569.0,37.3875,37.396,37.3537,37.3621,26569.0
2015-11-03 14:35:00,44.13,44.14,44.07,44.08,28822.0,37.3621,37.3706,37.3113,37.3198,28822.0
2015-11-03 14:40:00,44.07,44.08,44.04,44.05,27291.0,37.3113,37.3198,37.2859,37.2944,27291.0
2015-11-03 14:45:00,44.04,44.04,43.99,44.01,41944.0,37.2859,37.2859,37.2436,37.2605,41944.0
2015-11-03 14:50:00,44.02,44.03,44.01,44.01,18723.0,37.269,37.2775,37.2605,37.2605,18723.0
2015-11-03 14:55:00,44.01,44.01,43.96,43.98,20466.0,37.2605,37.2605,37.2182,37.2351,20466.0
2015-11-03 15:00:00,43.98,44.0,43.97,44.0,12228.0,37.2351,37.2521,37.2267,37.2521,12228.0
2015-11-03 15:05:00,43.99,44.02,43.99,44.02,19271.0,37.2436,37.269,37.2436,37.269,19271.0
2015-11-03 15:10:00,44.02,44.03,44.01,44.02,17596.0,37.269,37.2775,37.2605,37.269,17596.0
2015-11-03 15:15:00,44.02,44.03,44.0,44.01,31856.0,37.269,37.2775,37.2521,37.2605,31856.0
2015-11-03 15:20:00,44.02,44.02,43.99,43.99,7348.0,37.269,37.269,37.2436,37.2436,7348.0
2015-11-03 15:25:00,43.99,43.99,43.95,43.96,30267.0,37.2436,37.2436,37.2097,37.2182,30267.0
2015-11-03 15:30:00,43.95,43.96,43.95,43.96,17099.0,37.2097,37.2182,37.2097,37.2182,17099.0
2015-11-03 15:35:00,43.95,43.96,43.94,43.94,15201.0,37.2097,37.2182,37.2013,37.2013,15201.0
2015-11-03 15:40:00,43.95,43.96,43.9,43.96,42087.0,37.2097,37.2182,37.1674,37.2182,42087.0
2015-11-03 15:45:00,43.95,43.95,43.9,43.93,35205.0,37.2097,37.2097,37.1674,37.1928,35205.0
2015-11-03 15:50:00,43.93,43.95,43.92,43.94,40825.0,37.1928,37.2097,37.1843,37.2013,40825.0
2015-11-03 15:55:00,43.94,43.94,43.92,43.92,99232.0,37.2013,37.2013,37.1843,37.1843,99232.0
2015-11-04 09:30:00,43.93,44.13,43.75,43.78,24127.0,37.1928,37.3621,37.0404,37.0658,24127.0
2015-11-04 09:35:00,43.77,44.04,43.77,43.96,11725.0,37.0573,37.2859,37.0573,37.2182,11725.0
2015-11-04 09:40:00,43.95,43.96,43.87,43.9,10196.0,37.2097,37.2182,37.142,37.1674,10196.0
2015-11-04 09:45:00,43.91,44.01,43.9,43.99,9750.0,37.1759,37.2605,37.1674,37.2436,9750.0
2015-11-04 09:50:00,43.99,43.99,43.85,43.87,6740.0,37.2436,37.2436,37.1251,37.142,6740.0
2015-11-04 09:55:00,43.87,43.92,43.84,43.84,5113.0,37.142,37.1843,37.1166,37.1166,5113.0
2015-11-04 10:00:00,43.85,43.85,43.74,43.82,8100.0,37.1251,37.1251,37.0319,37.0997,8100.0
2015-11-04 10:05:00,43.82,43.82,43.74,43.76,17420.0,37.0997,37.0997,37.0319,37.0489,17420.0
2015-11-04 10:10:00,43.77,43.81,43.77,43.8,6803.0,37.0573,37.0912,37.0573,37.0827,6803.0
2015-11-04 10:15:00,43.79,43.82,43.77,43.8,10638.0,37.0743,37.0997,37.0573,37.0827,10638.0
2015-11-04 10:20:00,43.81,43.81,43.77,43.78,5000.0,37.0912,37.0912,37.0573,37.0658,5000.0
2015-11-04 10:25:00,43.79,43.79,43.72,43.73,7478.0,37.0743,37.0743,37.015,37.0235,7478.0
2015-11-04 10:30:00,43.73,43.78,43.71,43.76,28236.0,37.0235,37.0658,37.0065,37.0489,28236.0
2015-11-04 10:35:00,43.76,43.8,43.76,43.79,14534.0,37.0489,37.0827,37.0489,37.0743,14534.0
2015-11-04 10:40:00,43.8,43.81,43.77,43.8,10411.0,37.0827,37.0912,37.0573,37.0827,10411.0
2015-11-04 10:45:00,43.8,43.83,43.8,43.82,6952.0,37.0827,37.1081,37.0827,37.0997,6952.0
2015-11-04 10:50:00,43.81,43.82,43.74,43.78,10365.0,37.0912,37.0997,37.0319,37.0658,10365.0
2015-11-04 10:55:00,43.78,43.78,43.75,43.77,3100.0,37.0658,37.0658,37.0404,37.0573,3100.0
2015-11-04 11:00:00,43.77,43.79,43.75,43.79,3837.0,37.0573,37.0743,37.0404,37.0743,3837.0
2015-11-04 11:05:00,43.79,43.81,43.75,43.79,7864.0,37.0743,37.0912,37.0404,37.0743,7864.0
2015-11-04 11:10:00,43.8,43.84,43.79,43.8,7096.0,37.0827,37.1166,37.0743,37.0827,7096.0
2015-11-04 11:15:00,43.82,43.89,43.81,43.88,18510.0,37.0997,37.1589,37.0912,37.1505,18510.0
2015-11-04 11:20:00,43.89,43.91,43.85,43.86,9659.0,37.1589,37.1759,37.1251,37.1335,9659.0
2015-11-04 11:25:00,43.86,43.92,43.83,43.88,37214.0,37.1335,37.1843,37.1081,37.1505,37214.0
2015-11-04 11:30:00,43.88,43.88,43.85,43.86,10446.0,37.1505,37.1505,37.1251,37.1335,10446.0
2015-11-04 11:35:00,43.86,43.91,43.84,43.88,6850.0,37.1335,37.1759,37.1166,37.1505,6850.0
2015-11-04 11:40:00,43.89,43.89,43.87,43.88,2949.0,37.1589,37.1589,37.142,37.1505,2949.0
2015-11-04 11:45:00,43.87,43.88,43.84,43.88,2835.0,37.142,37.1505,37.1166,37.1505,2835.0
2015-11-04 11:50:00,43.89,43.9,43.8,43.8,25506.0,37.1589,37.1674,37.0827,37.0827,25506.0
2015-11-04 11:55:00,43.79,43.8,43.77,43.78,2417.0,37.0743,37.0827,37.0573,37.0658,2417.0
2015-11-04 12:00:00,43.78,43.82,43.78,43.81,7939.0,37.0658,37.0997,37.0658,37.0912,7939.0
2015-11-04 12:05:00,43.81,43.83,43.78,43.83,13400.0,37.0912,37.1081,37.0658,37.1081,13400.0
2015-11-04 12:10:00,43.82,43.84,43.82,43.83,8315.0,37.0997,37.1166,37.0997,37.1081,8315.0
2015-11-04 12:15:00,43.83,43.83,43.8,43.8,5238.0,37.1081,37.1081,37.0827,37.0827,5238.0
2015-11-04 12:20:00,43.8,43.81,43.78,43.79,6200.0,37.0827,37.0912,37.0658,37.0743,6200.0
2015-11-04 12:25:00,43.8,43.8,43.76,43.76,5000.0,37.0827,37.0827,37.0489,37.0489,5000.0
2015-11-04 12:30:00,43.75,43.78,43.75,43.75,5068.0,37.0404,37.0658,37.0404,37.0404,5068.0
2015-11-04 12:35:00,43.76,43.82,43.75,43.8,11466.0,37.0489,37.0997,37.0404,37.0827,11466.0
2015-11-04 12:40:00,43.8,43.84,43.8,43.84,5170.0,37.0827,37.1166,37.0827,37.1166,5170.0
2015-11-04 12:45:00,43.84,43.84,43.82,43.82,7085.0,37.1166,37.1166,37.0997,37.0997,7085.0
2015-11-04 12:50:00,43.82,43.83,43.8,43.82,10581.0,37.0997,37.1081,37.0827,37.0997,10581.0
2015-11-04 12:55:00,43.82,43.82,43.79,43.8,6620.0,37.0997,37.0997,37.0743,37.0827,6620.0
2015-11-04 13:00:00,43.8,43.8,43.76,43.76,6600.0,37.0827,37.0827,37.0489,37.0489,6600.0
2015-11-04 13:05:00,43.76,43.76,43.72,43.72,4200.0,37.0489,37.0489,37.015,37.015,4200.0
2015-11-04 13:10:00,43.72,43.72,43.71,43.72,9218.0,37.015,37.015,37.0065,37.015,9218.0
2015-11-04 13:15:00,43.73,43.73,43.69,43.69,2017.0,37.0235,37.0235,36.9896,36.9896,2017.0
2015-11-04 13:20:00,43.7,43.74,43.7,43.72,4530.0,36.9981,37.0319,36.9981,37.015,4530.0
2015-11-04 13:25:00,43.71,43.72,43.7,43.7,3015.0,37.0065,37.015,36.9981,36.9981,3015.0
2015-11-04 13:30:00,43.7,43.7,43.67,43.68,13628.0,36.9981,36.9981,36.9727,36.9811,13628.0
2015-11-04 13:35:00,43.67,43.71,43.67,43.7,8050.0,36.9727,37.0065,36.9727,36.9981,8050.0
2015-11-04 13:40:00,43.7,43.7,43.68,43.69,9339.0,36.9981,36.9981,36.9811,36.9896,9339.0
2015-11-04 13:45:00,43.69,43.7,43.66,43.68,6600.0,36.9896,36.9981,36.9642,36.9811,6600.0
2015-11-04 13:50:00,43.68,43.69,43.68,43.69,4462.0,36.9811,36.9896,36.9811,36.9896,4462.0
2015-11-04 13:55:00,43.69,43.7,43.67,43.69,12860.0,36.9896,36.9981,36.9727,36.9896,12860.0
2015-11-04 14:00:00,43.69,43.74,43.69,43.74,13324.0,36.9896,37.0319,36.9896,37.0319,13324.0
2015-11-04 14:05:00,43.75,43.76,43.74,43.76,11901.0,37.0404,37.0489,37.0319,37.0489,11901.0
2015-11-04 14:10:00,43.76,43.78,43.74,43.78,8877.0,37.0489,37.0658,37.0319,37.0658,8877.0
2015-11-04 14:15:00,43.79,43.81,43.78,43.79,12734.0,37.0743,37.0912,37.0658,37.0743,12734.0
2015-11-04 14:20:00,43.79,43.79,43.76,43.76,3042.0,37.0743,37.0743,37.0489,37.0489,3042.0
2015-11-04 14:25:00,43.77,43.78,43.75,43.75,5757.0,37.0573,37.0658,37.0404,37.0404,5757.0
2015-11-04 14:30:00,43.76,43.81,43.75,43.81,6325.0,37.0489,37.0912,37.0404,37.0912,6325.0
2015-11-04 14:35:00,43.81,43.84,43.81,43.83,12996.0,37.0912,37.1166,37.0912,37.1081,12996.0
2015-11-04 14:40:00,43.83,43.84,43.79,43.81,5500.0,37.1081,37.1166,37.0743,37.0912,5500.0
2015-11-04 14:45:00,43.81,43.85,43.8,43.85,9419.0,37.0912,37.1251,37.0827,37.1251,9419.0
2015-11-04 14:50:00,43.86,43.86,43.82,43.83,5200.0,37.1335,37.1335,37.0997,37.1081,5200.0
2015-11-04 14:55:00,43.83,43.88,43.83,43.87,15225.0,37.1081,37.1505,37.1081,37.142,15225.0
2015-11-04 15:00:00,43.87,43.89,43.84,43.85,33079.0,37.142,37.1589,37.1166,37.1251,33079.0
2015-11-04 15:05:00,43.84,43.86,43.83,43.86,37011.0,37.1166,37.1335,37.1081,37.1335,37011.0
2015-11-04 15:10:00,43.86,43.86,43.74,43.76,90803.0,37.1335,37.1335,37.0319,37.0489,90803.0
2015-11-04 15:15:00,43.77,43.78,43.73,43.74,36960.0,37.0573,37.0658,37.0235,37.0319,36960.0
2015-11-04 15:20:00,43.75,43.77,43.74,43.77,7944.0,37.0404,37.0573,37.0319,37.0573,7944.0
2015-11-04 15:25:00,43.77,43.79,43.75,43.76,11989.0,37.0573,37.0743,37.0404,37.0489,11989.0
2015-11-04 15:30:00,43.76,43.76,43.69,43.69,22376.0,37.0489,37.0489,36.9896,36.9896,22376.0
2015-11-04 15:35:00,43.69,43.72,43.69,43.72,10361.0,36.9896,37.015,36.9896,37.015,10361.0
2015-11-04 15:40:00,43.71,43.72,43.65,43.68,18081.0,37.0065,37.015,36.9557,36.9811,18081.0
2015-11-04 15:45:00,43.67,43.7,43.66,43.66,14075.0,36.9727,36.9981,36.9642,36.9642,14075.0
2015-11-04 15:50:00,43.67,43.71,43.65,43.67,25233.0,36.9727,37.0065,36.9557,36.9727,25233.0
2015-11-04 15:55:00,43.67,43.74,43.67,43.73,37439.0,36.9727,37.0319,36.9727,37.0235,37439.0
2015-11-05 09:30:00,43.86,43.93,43.6,43.86,17146.0,37.1335,37.1928,36.9134,37.1335,17146.0
2015-11-05 09:35:00,43.91,43.95,43.82,43.94,8908.0,37.1759,37.2097,37.0997,37.2013,8908.0
2015-11-05 09:40:00,43.93,43.96,43.88,43.89,7938.0,37.1928,37.2182,37.1505,37.1589,7938.0
2015-11-05 09:45:00,43.91,43.91,43.85,43.85,8771.0,37.1759,37.1759,37.1251,37.1251,8771.0
2015-11-05 09:50:00,43.84,43.85,43.82,43.82,7898.0,37.1166,37.1251,37.0997,37.0997,7898.0
2015-11-05 09:55:00,43.83,43.88,43.82,43.88,11732.0,37.1081,37.1505,37.0997,37.1505,11732.0
2015-11-05 10:00:00,43.88,44.02,43.88,44.01,31801.0,37.1505,37.269,37.1505,37.2605,31801.0
2015-11-05 10:05:00,44.01,44.01,43.95,43.95,9198.0,37.2605,37.2605,37.2097,37.2097,9198.0
2015-11-05 10:10:00,43.96,44.0,43.95,43.96,15355.0,37.2182,37.2521,37.2097,37.2182,15355.0
2015-11-05 10:15:00,43.93,43.94,43.89,43.92,12273.0,37.1928,37.2013,37.1589,37.1843,12273.0
2015-11-05 10:20:00,43.93,43.97,43.92,43.97,11238.0,37.1928,37.2267,37.1843,37.2267,11238.0
2015-11-05 10:25:00,43.97,43.98,43.92,43.93,24389.0,37.2267,37.2351,37.1843,37.1928,24389.0
2015-11-05 10:30:00,43.92,43.92,43.86,43.89,44780.0,37.1843,37.1843,37.1335,37.1589,44780.0
2015-11-05 10:35:00,43.89,43.9,43.87,43.9,21865.0,37.1589,37.1674,37.142,37.1674,21865.0
2015-11-05 10:40:00,43.89,43.9,43.86,43.88,34486.0,37.1589,37.1674,37.1335,37.1505,34486.0
2015-11-05 10:45:00,43.88,43.92,43.86,43.87,38938.0,37.1505,37.1843,37.1335,37.142,38938.0
2015-11-05 10:50:00,43.88,43.94,43.88,43.93,8985.0,37.1505,37.2013,37.1505,37.1928,8985.0
2015-11-05 10:55:00,43.92,43.93,43.8,43.8,33098.0,37.1843,37.1928,37.0827,37.0827,33098.0
2015-11-05 11:00:00,43.81,43.81,43.75,43.75,5703.0,37.0912,37.0912,37.0404,37.0404,5703.0
2015-11-05 11:05:00,43.75,43.77,43.71,43.71,8204.0,37.0404,37.0573,37.0065,37.0065,8204.0
2015-11-05 11:10:00,43.71,43.74,43.69,43.74,10293.0,37.0065,37.0319,36.9896,37.0319,10293.0
2015-11-05 11:15:00,43.75,43.85,43.75,43.81,10153.0,37.0404,37.1251,37.0404,37.0912,10153.0
2015-11-05 11:20:00,43.82,43.84,43.82,43.83,4539.0,37.0997,37.1166,37.0997,37.1081,4539.0
2015-11-05 11:25:00,43.83,43.85,43.8,43.81,10819.0,37.1081,37.1251,37.0827,37.0912,10819.0
2015-11-05 11:30:00,43.81,43.82,43.77,43.77,5648.0,37.0912,37.0997,37.0573,37.0573,5648.0
2015-11-05 11:35:00,43.77,43.82,43.76,43.81,5869.0,37.0573,37.0997,37.0489,37.0912,5869.0
2015-11-05 11:40:00,43.81,43.82,43.78,43.8,14009.0,37.0912,37.0997,37.0658,37.0827,14009.0
2015-11-05 11:45:00,43.81,43.85,43.77,43.78,27655.0,37.0912,37.1251,37.0573,37.0658,27655.0
2015-11-05 11:50:00,43.78,43.79,43.78,43.79,7869.0,37.0658,37.0743,37.0658,37.0743,7869.0
2015-11-05 11:55:00,43.79,43.84,43.79,43.81,22219.0,37.0743,37.1166,37.0743,37.0912,22219.0
2015-11-05 12:00:00,43.82,43.85,43.81,43.83,13314.0,37.0997,37.1251,37.0912,37.1081,13314.0
2015-11-05 12:05:00,43.84,43.84,43.78,43.78,10497.0,37.1166,37.1166,37.0658,37.0658,10497.0
2015-11-05 12:10:00,43.77,43.77,43.75,43.76,9122.0,37.0573,37.0573,37.0404,37.0489,9122.0
2015-11-05 12:15:00,43.77,43.78,43.75,43.75,3748.0,37.0573,37.0658,37.0404,37.0404,3748.0
2015-11-05 12:20:00,43.76,43.79,43.76,43.77,11299.0,37.0489,37.0743,37.0489,37.0573,11299.0
2015-11-05 12:25:00,43.77,43.79,43.77,43.77,7751.0,37.0573,37.0743,37.0573,37.0573,7751.0
2015-11-05 12:30:00,43.78,43.79,43.75,43.77,9426.0,37.0658,37.0743,37.0404,37.0573,9426.0
2015-11-05 12:35:00,43.77,43.79,43.76,43.79,3492.0,37.0573,37.0743,37.0489,37.0743,3492.0
2015-11-05 12:40:00,43.78,43.86,43.78,43.86,95519.0,37.0658,37.1335,37.0658,37.1335,95519.0
2015-11-05 12:45:00,43.86,43.86,43.85,43.85,22569.0,37.1335,37.1335,37.1251,37.1251,22569.0
2015-11-05 12:50:00,43.86,43.87,43.84,43.84,21599.0,37.1335,37.142,37.1166,37.1166,21599.0
2015-11-05 12:55:00,43.85,43.88,43.85,43.88,5460.0,37.1251,37.1505,37.1251,37.1505,5460.0
2015-11-05 13:00:00,43.88,43.9,43.87,43.89,7669.0,37.1505,37.1674,37.142,37.1589,7669.0
2015-11-05 13:05:00,43.9,43.92,43.88,43.89,10009.0,37.1674,37.1843,37.1505,37.1589,10009.0
2015-11-05 13:10:00,43.89,43.91,43.88,43.88,12141.0,37.1589,37.1759,37.1505,37.1505,12141.0
2015-11-05 13:15:00,43.89,43.92,43.88,43.88,13080.0,37.1589,37.1843,37.1505,37.1505,13080.0
2015-11-05 13:20:00,43.88,43.91,43.87,43.89,28226.0,37.1505,37.1759,37.142,37.1589,28226.0
2015-11-05 13:25:00,43.89,43.91,43.86,43.86,11944.0,37.1589,37.1759,37.1335,37.1335,11944.0
2015-11-05 13:30:00,43.85,43.9,43.85,43.9,3988.0,37.1251,37.1674,37.1251,37.1674,3988.0
2015-11-05 13:35:00,43.9,43.94,43.89,43.94,7469.0,37.1674,37.2013,37.1589,37.2013,7469.0
2015-11-05 13:40:00,43.93,43.93,43.87,43.9,17707.0,37.1928,37.1928,37.142,37.1674,17707.0
2015-11-05 13:45:00,43.89,43.9,43.85,43.89,18979.0,37.1589,37.1674,37.1251,37.1589,18979.0
2015-11-05 13:50:00,43.89,43.93,43.85,43.91,12253.0,37.1589,37.1928,37.1251,37.1759,12253.0
2015-11-05 13:55:00,43.9,43.94,43.89,43.91,8183.0,37.1674,37.2013,37.1589,37.1759,8183.0
2015-11-05 14:00:00,43.91,43.93,43.9,43.9,12180.0,37.1759,37.1928,37.1674,37.1674,12180.0
2015-11-05 14:05:00,43.9,43.9,43.85,43.86,7519.0,37.1674,37.1674,37.1251,37.1335,7519.0
2015-11-05 14:10:00,43.86,43.88,43.86,43.88,7356.0,37.1335,37.1505,37.1335,37.1505,7356.0
2015-11-05 14:15:00,43.88,43.89,43.83,43.84,13923.0,37.1505,37.1589,37.1081,37.1166,13923.0
2015-11-05 14:20:00,43.83,43.89,43.83,43.88,10526.0,37.1081,37.1589,37.1081,37.1505,10526.0
2015-11-05 14:25:00,43.88,43.89,43.87,43.89,3026.0,37.1505,37.1589,37.142,37.1589,3026.0
2015-11-05 14:30:00,43.89,43.89,43.83,43.84,22665.0,37.1589,37.1589,37.1081,37.1166,22665.0
2015-11-05 14:35:00,43.84,43.87,43.82,43.87,9982.0,37.1166,37.142,37.0997,37.142,9982.0
2015-11-05 14:40:00,43.86,43.88,43.86,43.86,11285.0,37.1335,37.1505,37.1335,37.1335,11285.0
2015-11-05 14:45:00,43.86,43.87,43.85,43.87,15922.0,37.1335,37.142,37.1251,37.142,15922.0
2015-11-05 14:50:00,43.87,43.91,43.87,43.88,12652.0,37.142,37.1759,37.142,37.1505,12652.0
2015-11-05 14:55:00,43.87,43.9,43.87,43.9,12573.0,37.142,37.1674,37.142,37.1674,12573.0
2015-11-05 15:00:00,43.9,43.9,43.85,43.85,4935.0,37.1674,37.1674,37.1251,37.1251,4935.0
2015-11-05 15:05:00,43.85,43.89,43.82,43.89,14571.0,37.1251,37.1589,37.0997,37.1589,14571.0
2015-11-05 15:10:00,43.89,43.89,43.83,43.83,13335.0,37.1589,37.1589,37.1081,37.1081,13335.0
2015-11-05 15:15:00,43.84,43.91,43.83,43.91,31437.0,37.1166,37.1759,37.1081,37.1759,31437.0
2015-11-05 15:20:00,43.9,43.9,43.87,43.89,11211.0,37.1674,37.1674,37.142,37.1589,11211.0
2015-11-05 15:25:00,43.88,43.93,43.87,43.92,26022.0,37.1505,37.1928,37.142,37.1843,26022.0
2015-11-05 15:30:00,43.91,43.93,43.9,43.91,14717.0,37.1759,37.1928,37.1674,37.1759,14717.0
2015-11-05 15:35:00,43.92,43.92,43.87,43.92,33769.0,37.1843,37.1843,37.142,37.1843,33769.0
2015-11-05 15:40:00,43.93,43.94,43.89,43.94,32774.0,37.1928,37.2013,37.1589,37.2013,32774.0
2015-11-05 15:45:00,43.93,43.93,43.86,43.87,54678.0,37.1928,37.1928,37.1335,37.142,54678.0
2015-11-05 15:50:00,43.87,43.88,43.84,43.84,51599.0,37.142,37.1505,37.1166,37.1166,51599.0
2015-11-05 15:55:00,43.84,43.85,43.82,43.82,86498.0,37.1166,37.1251,37.0997,37.0997,86498.0
2015-11-06 09:30:00,43.75,43.86,43.59,43.6,52114.0,37.0404,37.1335,36.9049,36.9134,52114.0
2015-11-06 09:35:00,43.63,43.7,43.51,43.7,11968.0,36.9388,36.9981,36.8372,36.9981,11968.0
2015-11-06 09:40:00,43.7,43.74,43.65,43.65,13103.0,36.9981,37.0319,36.9557,36.9557,13103.0
2015-11-06 09:45:00,43.65,43.71,43.64,43.66,12484.0,36.9557,37.0065,36.9473,36.9642,12484.0
2015-11-06 09:50:00,43.66,43.72,43.66,43.72,12246.0,36.9642,37.015,36.9642,37.015,12246.0
2015-11-06 09:55:00,43.71,43.74,43.67,43.7,16685.0,37.0065,37.0319,36.9727,36.9981,16685.0
2015-11-06 10:00:00,43.71,43.81,43.7,43.75,18554.0,37.0065,37.0912,36.9981,37.0404,18554.0
2015-11-06 10:05:00,43.76,43.76,43.6,43.6,24798.0,37.0489,37.0489,36.9134,36.9134,24798.0
2015-11-06 10:10:00,43.59,43.6,43.56,43.57,17394.0,36.9049,36.9134,36.8795,36.888,17394.0
2015-11-06 10:15:00,43.57,43.66,43.56,43.66,5389.0,36.888,36.9642,36.8795,36.9642,5389.0
2015-11-06 10:20:00,43.66,43.67,43.62,43.63,15680.0,36.9642,36.9727,36.9303,36.9388,15680.0
2015-11-06 10:25:00,43.62,43.64,43.57,43.64,11790.0,36.9303,36.9473,36.888,36.9473,11790.0
2015-11-06 10:30:00,43.63,43.7,43.61,43.7,11346.0,36.9388,36.9981,36.9219,36.9981,11346.0
2015-11-06 10:35:00,43.7,43.71,43.68,43.7,17169.0,36.9981,37.0065,36.9811,36.9981,17169.0
2015-11-06 10:40:00,43.71,43.8,43.71,43.76,13860.0,37.0065,37.0827,37.0065,37.0489,13860.0
2015-11-06 10:45:00,43.77,43.8,43.77,43.79,6906.0,37.0573,37.0827,37.0573,37.0743,6906.0
2015-11-06 10:50:00,43.79,43.79,43.71,43.72,9808.0,37.0743,37.0743,37.0065,37.015,9808.0
2015-11-06 10:55:00,43.71,43.71,43.61,43.62,8904.0,37.0065,37.0065,36.9219,36.9303,8904.0
2015-11-06 11:00:00,43.62,43.62,43.53,43.6,13175.0,36.9303,36.9303,36.8542,36.9134,13175.0
2015-11-06 11:05:00,43.59,43.62,43.58,43.61,9444.0,36.9049,36.9303,36.8965,36.9219,9444.0
2015-11-06 11:10:00,43.61,43.65,43.61,43.64,8008.0,36.9219,36.9557,36.9219,36.9473,8008.0
2015-11-06 11:15:00,43.64,43.64,43.6,43.6,9735.0,36.9473,36.9473,36.9134,36.9134,9735.0
2015-11-06 11:20:00,43.6,43.63,43.57,43.58,13533.0,36.9134,36.9388,36.888,36.8965,13533.0
2015-11-06 11:25:00,43.57,43.62,43.56,43.62,9809.0,36.888,36.9303,36.8795,36.9303,9809.0
2015-11-06 11:30:00,43.62,43.65,43.62,43.64,5399.0,36.9303,36.9557,36.9303,36.9473,5399.0
2015-11-06 11:35:00,43.65,43.68,43.65,43.65,9270.0,36.9557,36.9811,36.9557,36.9557,9270.0
2015-11-06 11:40:00,43.64,43.64,43.6,43.61,7586.0,36.9473,36.9473,36.9134,36.9219,7586.0
2015-11-06 11:45:00,43.61,43.68,43.61,43.66,9376.0,36.9219,36.9811,36.9219,36.9642,9376.0
2015-11-06 11:50:00,43.67,43.7,43.65,43.67,8552.0,36.9727,36.9981,36.9557,36.9727,8552.0
2015-11-06 11:55:00,43.67,43.67,43.65,43.67,5100.0,36.9727,36.9727,36.9557,36.9727,5100.0
2015-11-06 12:00:00,43.67,43.68,43.63,43.64,17391.0,36.9727,36.9811,36.9388,36.9473,17391.0
2015-11-06 12:05:00,43.64,43.67,43.63,43.66,5625.0,36.9473,36.9727,36.9388,36.9642,5625.0
2015-11-06 12:10:00,43.67,43.68,43.66,43.67,7820.0,36.9727,36.9811,36.9642,36.9727,7820.0
2015-11-06 12:15:00,43.67,43.69,43.67,43.68,6595.0,36.9727,36.9896,36.9727,36.9811,6595.0
2015-11-06 12:20:00,43.68,43.68,43.64,43.67,15772.0,36.9811,36.9811,36.9473,36.9727,15772.0
2015-11-06 12:25:00,43.67,43.71,43.67,43.7,8900.0,36.9727,37.0065,36.9727,36.9981,8900.0
2015-11-06 12:30:00,43.7,43.7,43.68,43.7,4079.0,36.9981,36.9981,36.9811,36.9981,4079.0
2015-11-06 12:35:00,43.69,43.69,43.65,43.67,7290.0,36.9896,36.9896,36.9557,36.9727,7290.0
2015-11-06 12:40:00,43.67,43.7,43.66,43.69,5047.0,36.9727,36.9981,36.9642,36.9896,5047.0
2015-11-06 12:45:00,43.7,43.7,43.69,43.69,8093.0,36.9981,36.9981,36.9896,36.9896,8093.0
2015-11-06 12:50:00,43.69,43.7,43.66,43.66,6076.0,36.9896,36.9981,36.9642,36.9642,6076.0
2015-11-06 12:55:00,43.67,43.7,43.67,43.7,7201.0,36.9727,36.9981,36.9727,36.9981,7201.0
2015-11-06 13:00:00,43.7,43.73,43.69,43.73,6300.0,36.9981,37.0235,36.9896,37.0235,6300.0
2015-11-06 13:05:00,43.72,43.74,43.71,43.71,8827.0,37.015,37.0319,37.0065,37.0065,8827.0
2015-11-06 13:10:00,43.72,43.72,43.7,43.71,7462.0,37.015,37.015,36.9981,37.0065,7462.0
2015-11-06 13:15:00,43.72,43.75,43.72,43.75,6027.0,37.015,37.0404,37.015,37.0404,6027.0
2015-11-06 13:20:00,43.75,43.8,43.75,43.76,7024.0,37.0404,37.0827,37.0404,37.0489,7024.0
2015-11-06 13:25:00,43.77,43.81,43.77,43.78,6800.0,37.0573,37.0912,37.0573,37.0658,6800.0
2015-11-06 13:30:00,43.78,43.79,43.76,43.76,5935.0,37.0658,37.0743,37.0489,37.0489,5935.0
2015-11-06 13:35:00,43.75,43.75,43.73,43.73,2800.0,37.0404,37.0404,37.0235,37.0235,2800.0
2015-11-06 13:40:00,43.73,43.77,43.73,43.73,13499.0,37.0235,37.0573,37.0235,37.0235,13499.0
2015-11-06 13:45:00,43.73,43.76,43.7,43.76,21729.0,37.0235,37.0489,36.9981,37.0489,21729.0
2015-11-06 13:50:00,43.76,43.87,43.76,43.83,13620.0,37.0489,37.142,37.0489,37.1081,13620.0
2015-11-06 13:55:00,43.83,43.86,43.8,43.82,24798.0,37.1081,37.1335,37.0827,37.0997,24798.0
2015-11-06 14:00:00,43.83,43.95,43.83,43.91,24272.0,37.1081,37.2097,37.1081,37.1759,24272.0
2015-11-06 14:05:00,43.91,43.98,43.91,43.98,19333.0,37.1759,37.2351,37.1759,37.2351,19333.0
2015-11-06 14:10:00,43.99,44.01,43.98,43.98,14256.0,37.2436,37.2605,37.2351,37.2351,14256.0
2015-11-06 14:15:00,43.99,44.0,43.97,43.98,23393.0,37.2436,37.2521,37.2267,37.2351,23393.0
2015-11-06 14:20:00,43.98,43.99,43.94,43.96,13302.0,37.2351,37.2436,37.2013,37.2182,13302.0
2015-11-06 14:25:00,43.95,43.97,43.91,43.94,18663.0,37.2097,37.2267,37.1759,37.2013,18663.0
2015-11-06 14:30:00,43.94,43.99,43.94,43.95,15789.0,37.2013,37.2436,37.2013,37.2097,15789.0
2015-11-06 14:35:00,43.94,43.95,43.91,43.91,20865.0,37.2013,37.2097,37.1759,37.1759,20865.0
2015-11-06 14:40:00,43.91,43.95,43.9,43.95,10642.0,37.1759,37.2097,37.1674,37.2097,10642.0
2015-11-06 14:45:00,43.95,43.95,43.92,43.92,19331.0,37.2097,37.2097,37.1843,37.1843,19331.0
2015-11-06 14:50:00,43.92,43.99,43.92,43.99,10613.0,37.1843,37.2436,37.1843,37.2436,10613.0
2015-11-06 14:55:00,43.99,44.04,43.98,44.04,9215.0,37.2436,37.2859,37.2351,37.2859,9215.0
2015-11-06 15:00:00,44.04,44.04,43.99,43.99,19634.0,37.2859,37.2859,37.2436,37.2436,19634.0
2015-11-06 15:05:00,43.98,44.0,43.96,44.0,20508.0,37.2351,37.2521,37.2182,37.2521,20508.0
2015-11-06 15:10:00,44.0,44.0,43.95,43.96,19869.0,37.2521,37.2521,37.2097,37.2182,19869.0
2015-11-06 15:15:00,43.96,43.99,43.95,43.98,10363.0,37.2182,37.2436,37.2097,37.2351,10363.0
2015-11-06 15:20:00,43.98,43.99,43.95,43.97,13702.0,37.2351,37.2436,37.2097,37.2267,13702.0
2015-11-06 15:25:00,43.98,44.0,43.95,43.97,27497.0,37.2351,37.2521,37.2097,37.2267,27497.0
2015-11-06 15:30:00,43.97,44.0,43.96,43.97,22398.0,37.2267,37.2521,37.2182,37.2267,22398.0
2015-11-06 15:35:00,43.97,43.99,43.93,43.93,25402.0,37.2267,37.2436,37.1928,37.1928,25402.0
2015-11-06 15:40:00,43.93,43.95,43.92,43.95,48896.0,37.1928,37.2097,37.1843,37.2097,48896.0
2015-11-06 15:45:00,43.95,44.0,43.94,43.98,32966.0,37.2097,37.2521,37.2013,37.2351,32966.0
2015-11-06 15:50:00,43.98,44.02,43.98,44.01,29591.0,37.2351,37.269,37.2351,37.2605,29591.0
2015-11-06 15:55:00,44.02,44.08,44.01,44.07,65023.0,37.269,37.3198,37.2605,37.3113,65023.0
2015-11-09 09:30:00,43.95,43.99,43.76,43.86,16255.0,37.2097,37.2436,37.0489,37.1335,16255.0
2015-11-09 09:35:00,43.91,43.92,43.82,43.82,1332.0,37.1759,37.1843,37.0997,37.0997,1332.0
2015-11-09 09:40:00,43.85,43.85,43.69,43.73,11747.0,37.1251,37.1251,36.9896,37.0235,11747.0
2015-11-09 09:45:00,43.73,43.78,43.7,43.74,9517.0,37.0235,37.0658,36.9981,37.0319,9517.0
2015-11-09 09:50:00,43.74,43.76,43.73,43.75,5553.0,37.0319,37.0489,37.0235,37.0404,5553.0
2015-11-09 09:55:00,43.75,43.76,43.7,43.71,9134.0,37.0404,37.0489,36.9981,37.0065,9134.0
2015-11-09 10:00:00,43.71,43.74,43.7,43.74,14019.0,37.0065,37.0319,36.9981,37.0319,14019.0
2015-11-09 10:05:00,43.75,43.82,43.74,43.82,9366.0,37.0404,37.0997,37.0319,37.0997,9366.0
2015-11-09 10:10:00,43.82,43.84,43.79,43.81,4600.0,37.0997,37.1166,37.0743,37.0912,4600.0
2015-11-09 10:15:00,43.81,43.83,43.79,43.82,10430.0,37.0912,37.1081,37.0743,37.0997,10430.0
2015-11-09 10:20:00,43.82,43.82,43.77,43.77,8726.0,37.0997,37.0997,37.0573,37.0573,8726.0
2015-11-09 10:25:00,43.76,43.79,43.74,43.75,13635.0,37.0489,37.0743,37.0319,37.0404,13635.0
2015-11-09 10:30:00,43.74,43.77,43.72,43.77,3218.0,37.0319,37.0573,37.015,37.0573,3218.0
2015-11-09 10:35:00,43.76,43.81,43.75,43.8,7000.0,37.0489,37.0912,37.0404,37.0827,7000.0
2015-11-09 10:40:00,43.8,43.83,43.78,43.8,6135.0,37.0827,37.1081,37.0658,37.0827,6135.0
2015-11-09 10:45:00,43.8,43.81,43.77,43.81,9575.0,37.0827,37.0912,37.0573,37.0912,9575.0
2015-11-09 10:50:00,43.8,43.8,43.75,43.76,5993.0,37.0827,37.0827,37.0404,37.0489,5993.0
2015-11-09 10:55:00,43.77,43.8,43.77,43.78,4054.0,37.0573,37.0827,37.0573,37.0658,4054.0
2015-11-09 11:00:00,43.77,43.77,43.7,43.7,4600.0,37.0573,37.0573,36.9981,36.9981,4600.0
2015-11-09 11:05:00,43.7,43.7,43.63,43.63,15616.0,36.9981,36.9981,36.9388,36.9388,15616.0
2015-11-09 11:10:00,43.63,43.68,43.63,43.66,3622.0,36.9388,36.9811,36.9388,36.9642,3622.0
2015-11-09 11:15:00,43.66,43.68,43.64,43.68,6264.0,36.9642,36.9811,36.9473,36.9811,6264.0
2015-11-09 11:20:00,43.68,43.68,43.66,43.68,2700.0,36.9811,36.9811,36.9642,36.9811,2700.0
2015-11-09 11:25:00,43.68,43.69,43.65,43.65,13926.0,36.9811,36.9896,36.9557,36.9557,13926.0
2015-11-09 11:30:00,43.65,43.72,43.65,43.72,2702.0,36.9557,37.015,36.9557,37.015,2702.0
2015-11-09 11:35:00,43.71,43.72,43.69,43.71,3759.0,37.0065,37.015,36.9896,37.0065,3759.0
2015-11-09 11:40:00,43.71,43.71,43.68,43.68,4925.0,37.0065,37.0065,36.9811,36.9811,4925.0
2015-11-09 11:45:00,43.66,43.66,43.63,43.64,4630.0,36.9642,36.9642,36.9388,36.9473,4630.0
2015-11-09 11:50:00,43.64,43.64,43.59,43.63,6820.0,36.9473,36.9473,36.9049,36.9388,6820.0
2015-11-09 11:55:00,43.62,43.62,43.6,43.62,2400.0,36.9303,36.9303,36.9134,36.9303,2400.0
2015-11-09 12:00:00,43.62,43.62,43.59,43.61,5250.0,36.9303,36.9303,36.9049,36.9219,5250.0
2015-11-09 12:05:00,43.62,43.64,43.62,43.64,1534.0,36.9303,36.9473,36.9303,36.9473,1534.0
2015-11-09 12:10:00,43.65,43.66,43.62,43.65,4977.0,36.9557,36.9642,36.9303,36.9557,4977.0
2015-11-09 12:15:00,43.65,43.67,43.64,43.65,2833.0,36.9557,36.9727,36.9473,36.9557,2833.0
2015-11-09 12:20:00,43.65,43.7,43.65,43.69,4055.0,36.9557,36.9981,36.9557,36.9896,4055.0
2015-11-09 12:25:00,43.69,43.71,43.69,43.71,3519.0,36.9896,37.0065,36.9896,37.0065,3519.0
2015-11-09 12:30:00,43.71,43.72,43.66,43.66,6000.0,37.0065,37.015,36.9642,36.9642,6000.0
2015-11-09 12:35:00,43.66,43.69,43.66,43.69,2400.0,36.9642,36.9896,36.9642,36.9896,2400.0
2015-11-09 12:40:00,43.69,43.74,43.69,43.73,4174.0,36.9896,37.0319,36.9896,37.0235,4174.0
2015-11-09 12:45:00,43.72,43.73,43.7,43.7,2657.0,37.015,37.0235,36.9981,36.9981,2657.0
2015-11-09 12:50:00,43.7,43.72,43.69,43.72,2063.0,36.9981,37.015,36.9896,37.015,2063.0
2015-11-09 12:55:00,43.71,43.72,43.7,43.71,3224.0,37.0065,37.015,36.9981,37.0065,3224.0
2015-11-09 13:00:00,43.71,43.72,43.68,43.68,5039.0,37.0065,37.015,36.9811,36.9811,5039.0
2015-11-09 13:05:00,43.7,43.72,43.67,43.67,3480.0,36.9981,37.015,36.9727,36.9727,3480.0
2015-11-09 13:10:00,43.66,43.66,43.62,43.62,3600.0,36.9642,36.9642,36.9303,36.9303,3600.0
2015-11-09 13:15:00,43.61,43.62,43.55,43.58,4453.0,36.9219,36.9303,36.8711,36.8965,4453.0
2015-11-09 13:20:00,43.58,43.59,43.55,43.57,2573.0,36.8965,36.9049,36.8711,36.888,2573.0
2015-11-09 13:25:00,43.57,43.59,43.55,43.55,4437.0,36.888,36.9049,36.8711,36.8711,4437.0
2015-11-09 13:30:00,43.55,43.57,43.54,43.54,3989.0,36.8711,36.888,36.8626,36.8626,3989.0
2015-11-09 13:35:00,43.55,43.56,43.52,43.54,5665.0,36.8711,36.8795,36.8457,36.8626,5665.0
2015-11-09 13:40:00,43.55,43.55,43.52,43.55,5155.0,36.8711,36.8711,36.8457,36.8711,5155.0
2015-11-09 13:45:00,43.54,43.54,43.47,43.47,6898.0,36.8626,36.8626,36.8034,36.8034,6898.0
2015-11-09 13:50:00,43.47,43.51,43.45,43.49,19539.0,36.8034,36.8372,36.7864,36.8203,19539.0
2015-11-09 13:55:00,43.49,43.52,43.48,43.52,8051.0,36.8203,36.8457,36.8118,36.8457,8051.0
2015-11-09 14:00:00,43.51,43.55,43.51,43.54,6677.0,36.8372,36.8711,36.8372,36.8626,6677.0
2015-11-09 14:05:00,43.54,43.61,43.54,43.61,8250.0,36.8626,36.9219,36.8626,36.9219,8250.0
2015-11-09 14:10:00,43.6,43.61,43.59,43.59,3025.0,36.9134,36.9219,36.9049,36.9049,3025.0
2015-11-09 14:15:00,43.58,43.59,43.56,43.59,5955.0,36.8965,36.9049,36.8795,36.9049,5955.0
2015-11-09 14:20:00,43.58,43.59,43.55,43.56,5300.0,36.8965,36.9049,36.8711,36.8795,5300.0
2015-11-09 14:25:00,43.57,43.58,43.55,43.56,6798.0,36.888,36.8965,36.8711,36.8795,6798.0
2015-11-09 14:30:00,43.56,43.62,43.56,43.59,7359.0,36.8795,36.9303,36.8795,36.9049,7359.0
2015-11-09 14:35:00,43.59,43.6,43.53,43.54,6125.0,36.9049,36.9134,36.8542,36.8626,6125.0
2015-11-09 14:40:00,43.53,43.56,43.52,43.54,4300.0,36.8542,36.8795,36.8457,36.8626,4300.0
2015-11-09 14:45:00,43.55,43.56,43.5,43.54,7445.0,36.8711,36.8795,36.8288,36.8626,7445.0
2015-11-09 14:50:00,43.55,43.57,43.54,43.57,7877.0,36.8711,36.888,36.8626,36.888,7877.0
2015-11-09 14:55:00,43.57,43.6,43.57,43.59,7420.0,36.888,36.9134,36.888,36.9049,7420.0
2015-11-09 15:00:00,43.59,43.6,43.56,43.59,4866.0,36.9049,36.9134,36.8795,36.9049,4866.0
2015-11-09 15:05:00,43.59,43.61,43.58,43.58,10389.0,36.9049,36.9219,36.8965,36.8965,10389.0
2015-11-09 15:10:00,43.58,43.6,43.55,43.57,11008.0,36.8965,36.9134,36.8711,36.888,11008.0
2015-11-09 15:15:00,43.56,43.56,43.48,43.52,12900.0,36.8795,36.8795,36.8118,36.8457,12900.0
2015-11-09 15:20:00,43.51,43.52,43.48,43.52,12795.0,36.8372,36.8457,36.8118,36.8457,12795.0
2015-11-09 15:25:00,43.52,43.55,43.52,43.55,16822.0,36.8457,36.8711,36.8457,36.8711,16822.0
2015-11-09 15:30:00,43.55,43.62,43.55,43.62,13032.0,36.8711,36.9303,36.8711,36.9303,13032.0
2015-11-09 15:35:00,43.63,43.68,43.63,43.68,14112.0,36.9388,36.9811,36.9388,36.9811,14112.0
2015-11-09 15:40:00,43.67,43.7,43.67,43.68,27699.0,36.9727,36.9981,36.9727,36.9811,27699.0
2015-11-09 15:45:00,43.68,43.7,43.64,43.64,33362.0,36.9811,36.9981,36.9473,36.9473,33362.0
2015-11-09 15:50:00,43.64,43.65,43.6,43.61,58464.0,36.9473,36.9557,36.9134,36.9219,58464.0
2015-11-09 15:55:00,43.61,43.62,43.54,43.56,76971.0,36.9219,36.9303,36.8626,36.8795,76971.0
2015-11-10 09:30:00,43.52,43.74,43.4,43.65,17446.0,36.8457,37.0319,36.7441,36.9557,17446.0
2015-11-10 09:35:00,43.69,43.76,43.63,43.71,25448.0,36.9896,37.0489,36.9388,37.0065,25448.0
2015-11-10 09:40:00,43.71,43.77,43.66,43.75,31990.0,37.0065,37.0573,36.9642,37.0404,31990.0
2015-11-10 09:45:00,43.72,43.76,43.66,43.7,48200.0,37.015,37.0489,36.9642,36.9981,48200.0
2015-11-10 09:50:00,43.71,43.82,43.7,43.79,41949.0,37.0065,37.0997,36.9981,37.0743,41949.0
2015-11-10 09:55:00,43.79,43.86,43.79,43.84,12100.0,37.0743,37.1335,37.0743,37.1166,12100.0
2015-11-10 10:00:00,43.86,43.86,43.81,43.81,14226.0,37.1335,37.1335,37.0912,37.0912,14226.0
2015-11-10 10:05:00,43.81,43.81,43.73,43.73,19482.0,37.0912,37.0912,37.0235,37.0235,19482.0
2015-11-10 10:10:00,43.74,43.74,43.68,43.69,10605.0,37.0319,37.0319,36.9811,36.9896,10605.0
2015-11-10 10:15:00,43.68,43.68,43.58,43.59,16110.0,36.9811,36.9811,36.8965,36.9049,16110.0
2015-11-10 10:20:00,43.59,43.65,43.58,43.64,26360.0,36.9049,36.9557,36.8965,36.9473,26360.0
2015-11-10 10:25:00,43.65,43.73,43.64,43.72,12792.0,36.9557,37.0235,36.9473,37.015,12792.0
2015-11-10 10:30:00,43.73,43.73,43.68,43.68,17920.0,37.0235,37.0235,36.9811,36.9811,17920.0
2015-11-10 10:35:00,43.68,43.73,43.68,43.71,14395.0,36.9811,37.0235,36.9811,37.0065,14395.0
2015-11-10 10:40:00,43.7,43.73,43.68,43.69,9775.0,36.9981,37.0235,36.9811,36.9896,9775.0
2015-11-10 10:45:00,43.69,43.7,43.61,43.63,11578.0,36.9896,36.9981,36.9219,36.9388,11578.0
2015-11-10 10:50:00,43.63,43.67,43.63,43.66,7791.0,36.9388,36.9727,36.9388,36.9642,7791.0
2015-11-10 10:55:00,43.65,43.66,43.62,43.62,10687.0,36.9557,36.9642,36.9303,36.9303,10687.0
2015-11-10 11:00:00,43.63,43.65,43.61,43.61,8803.0,36.9388,36.9557,36.9219,36.9219,8803.0
2015-11-10 11:05:00,43.62,43.62,43.57,43.58,10065.0,36.9303,36.9303,36.888,36.8965,10065.0
2015-11-10 11:10:00,43.58,43.58,43.53,43.54,11559.0,36.8965,36.8965,36.8542,36.8626,11559.0
2015-11-10 11:15:00,43.53,43.6,43.52,43.56,8040.0,36.8542,36.9134,36.8457,36.8795,8040.0
2015-11-10 11:20:00,43.56,43.58,43.52,43.52,8098.0,36.8795,36.8965,36.8457,36.8457,8098.0
2015-11-10 11:25:00,43.52,43.53,43.49,43.51,18872.0,36.8457,36.8542,36.8203,36.8372,18872.0
2015-11-10 11:30:00,43.53,43.59,43.53,43.58,11282.0,36.8542,36.9049,36.8542,36.8965,11282.0
2015-11-10 11:35:00,43.58,43.62,43.58,43.58,8095.0,36.8965,36.9303,36.8965,36.8965,8095.0
2015-11-10 11:40:00,43.59,43.62,43.58,43.61,9146.0,36.9049,36.9303,36.8965,36.9219,9146.0
2015-11-10 11:45:00,43.61,43.61,43.59,43.61,6474.0,36.9219,36.9219,36.9049,36.9219,6474.0
2015-11-10 11:50:00,43.61,43.63,43.6,43.63,3628.0,36.9219,36.9388,36.9134,36.9388,3628.0
2015-11-10 11:55:00,43.63,43.63,43.59,43.62,14726.0,36.9388,36.9388,36.9049,36.9303,14726.0
2015-11-10 12:00:00,43.62,43.62,43.59,43.59,9658.0,36.9303,36.9303,36.9049,36.9049,9658.0
2015-11-10 12:05:00,43.6,43.61,43.58,43.59,7233.0,36.9134,36.9219,36.8965,36.9049,7233.0
2015-11-10 12:10:00,43.59,43.65,43.59,43.65,5050.0,36.9049,36.9557,36.9049,36.9557,5050.0
2015-11-10 12:15:00,43.65,43.68,43.64,43.68,8750.0,36.9557,36.9811,36.9473,36.9811,8750.0
2015-11-10 12:20:00,43.68,43.71,43.67,43.68,2905.0,36.9811,37.0065,36.9727,36.9811,2905.0
2015-11-10 12:25:00,43.68,43.69,43.66,43.67,13049.0,36.9811,36.9896,36.9642,36.9727,13049.0
2015-11-10 12:30:00,43.67,43.67,43.64,43.66,6608.0,36.9727,36.9727,36.9473,36.9642,6608.0
2015-11-10 12:35:00,43.65,43.66,43.61,43.65,8540.0,36.9557,36.9642,36.9219,36.9557,8540.0
2015-11-10 12:40:00,43.64,43.64,43.63,43.64,2830.0,36.9473,36.9473,36.9388,36.9473,2830.0
2015-11-10 12:45:00,43.63,43.65,43.62,43.65,5828.0,36.9388,36.9557,36.9303,36.9557,5828.0
2015-11-10 12:50:00,43.65,43.68,43.65,43.68,5710.0,36.9557,36.9811,36.9557,36.9811,5710.0
2015-11-10 12:55:00,43.68,43.69,43.67,43.67,4264.0,36.9811,36.9896,36.9727,36.9727,4264.0
2015-11-10 13:00:00,43.67,43.69,43.62,43.62,28353.0,36.9727,36.9896,36.9303,36.9303,28353.0
2015-11-10 13:05:00,43.62,43.63,43.6,43.62,18433.0,36.9303,36.9388,36.9134,36.9303,18433.0
2015-11-10 13:10:00,43.61,43.65,43.61,43.65,4900.0,36.9219,36.9557,36.9219,36.9557,4900.0
2015-11-10 13:15:00,43.65,43.66,43.63,43.64,8105.0,36.9557,36.9642,36.9388,36.9473,8105.0
2015-11-10 13:20:00,43.64,43.69,43.63,43.69,6993.0,36.9473,36.9896,36.9388,36.9896,6993.0
2015-11-10 13:25:00,43.68,43.77,43.68,43.77,12182.0,36.9811,37.0573,36.9811,37.0573,12182.0
2015-11-10 13:30:00,43.77,43.77,43.74,43.75,5441.0,37.0573,37.0573,37.0319,37.0404,5441.0
2015-11-10 13:35:00,43.75,43.79,43.74,43.78,10594.0,37.0404,37.0743,37.0319,37.0658,10594.0
2015-11-10 13:40:00,43.78,43.78,43.77,43.77,2000.0,37.0658,37.0658,37.0573,37.0573,2000.0
2015-11-10 13:45:00,43.77,43.8,43.77,43.8,4212.0,37.0573,37.0827,37.0573,37.0827,4212.0
2015-11-10 13:50:00,43.79,43.83,43.79,43.83,8073.0,37.0743,37.1081,37.0743,37.1081,8073.0
2015-11-10 13:55:00,43.83,43.83,43.8,43.8,4552.0,37.1081,37.1081,37.0827,37.0827,4552.0
2015-11-10 14:00:00,43.8,43.81,43.77,43.78,5710.0,37.0827,37.0912,37.0573,37.0658,5710.0
2015-11-10 14:05:00,43.77,43.79,43.75,43.75,6628.0,37.0573,37.0743,37.0404,37.0404,6628.0
2015-11-10 14:10:00,43.76,43.77,43.75,43.76,6158.0,37.0489,37.0573,37.0404,37.0489,6158.0
2015-11-10 14:15:00,43.76,43.77,43.75,43.75,4834.0,37.0489,37.0573,37.0404,37.0404,4834.0
2015-11-10 14:20:00,43.75,43.77,43.75,43.76,8218.0,37.0404,37.0573,37.0404,37.0489,8218.0
2015-11-10 14:25:00,43.75,43.76,43.72,43.73,12882.0,37.0404,37.0489,37.015,37.0235,12882.0
2015-11-10 14:30:00,43.72,43.76,43.72,43.76,9921.0,37.015,37.0489,37.015,37.0489,9921.0
2015-11-10 14:35:00,43.75,43.75,43.73,43.75,7903.0,37.0404,37.0404,37.0235,37.0404,7903.0
2015-11-10 14:40:00,43.75,43.79,43.73,43.79,10281.0,37.0404,37.0743,37.0235,37.0743,10281.0
2015-11-10 14:45:00,43.8,43.83,43.8,43.81,15027.0,37.0827,37.1081,37.0827,37.0912,15027.0
2015-11-10 14:50:00,43.82,43.84,43.81,43.83,9181.0,37.0997,37.1166,37.0912,37.1081,9181.0
2015-11-10 14:55:00,43.82,43.85,43.82,43.85,13771.0,37.0997,37.1251,37.0997,37.1251,13771.0
2015-11-10 15:00:00,43.84,43.85,43.81,43.83,11179.0,37.1166,37.1251,37.0912,37.1081,11179.0
2015-11-10 15:05:00,43.84,43.85,43.83,43.85,8126.0,37.1166,37.1251,37.1081,37.1251,8126.0
2015-11-10 15:10:00,43.85,43.86,43.84,43.86,14122.0,37.1251,37.1335,37.1166,37.1335,14122.0
2015-11-10 15:15:00,43.85,43.87,43.85,43.85,22117.0,37.1251,37.142,37.1251,37.1251,22117.0
2015-11-10 15:20:00,43.85,43.85,43.82,43.83,7882.0,37.1251,37.1251,37.0997,37.1081,7882.0
2015-11-10 15:25:00,43.83,43.83,43.79,43.8,9941.0,37.1081,37.1081,37.0743,37.0827,9941.0
2015-11-10 15:30:00,43.8,43.83,43.79,43.81,22188.0,37.0827,37.1081,37.0743,37.0912,22188.0
2015-11-10 15:35:00,43.81,43.81,43.79,43.79,8151.0,37.0912,37.0912,37.0743,37.0743,8151.0
2015-11-10 15:40:00,43.8,43.84,43.8,43.83,17164.0,37.0827,37.1166,37.0827,37.1081,17164.0
2015-11-10 15:45:00,43.81,43.82,43.79,43.8,27868.0,37.0912,37.0997,37.0743,37.0827,27868.0
2015-11-10 15:50:00,43.8,43.82,43.79,43.79,16801.0,37.0827,37.0997,37.0743,37.0743,16801.0
2015-11-10 15:55:00,43.79,43.82,43.77,43.82,71985.0,37.0743,37.0997,37.0573,37.0997,71985.0
2015-11-11 09:30:00,44.0,44.18,43.7,44.0,20191.0,37.2521,37.4045,36.9981,37.2521,20191.0
2015-11-11 09:35:00,44.06,44.15,43.98,44.1,20116.0,37.3029,37.3791,37.2351,37.3367,20116.0
2015-11-11 09:40:00,44.1,44.18,44.08,44.15,14505.0,37.3367,37.4045,37.3198,37.3791,14505.0
2015-11-11 09:45:00,44.15,44.16,44.07,44.1,11425.0,37.3791,37.3875,37.3113,37.3367,11425.0
2015-11-11 09:50:00,44.1,44.22,44.1,44.14,15596.0,37.3367,37.4383,37.3367,37.3706,15596.0
2015-11-11 09:55:00,44.14,44.19,44.13,44.17,13194.0,37.3706,37.4129,37.3621,37.396,13194.0
2015-11-11 10:00:00,44.16,44.17,44.05,44.05,10617.0,37.3875,37.396,37.2944,37.2944,10617.0
2015-11-11 10:05:00,44.05,44.08,44.0,44.05,29107.0,37.2944,37.3198,37.2521,37.2944,29107.0
2015-11-11 10:10:00,44.05,44.18,44.05,44.1,42472.0,37.2944,37.4045,37.2944,37.3367,42472.0
2015-11-11 10:15:00,44.11,44.13,44.07,44.13,9512.0,37.3452,37.3621,37.3113,37.3621,9512.0
2015-11-11 10:20:00,44.12,44.14,44.1,44.13,10252.0,37.3537,37.3706,37.3367,37.3621,10252.0
2015-11-11 10:25:00,44.13,44.17,44.11,44.14,10577.0,37.3621,37.396,37.3452,37.3706,10577.0
2015-11-11 10:30:00,44.13,44.21,44.13,44.19,14175.0,37.3621,37.4299,37.3621,37.4129,14175.0
2015-11-11 10:35:00,44.19,44.19,44.11,44.16,12475.0,37.4129,37.4129,37.3452,37.3875,12475.0
2015-11-11 10:40:00,44.17,44.18,44.13,44.16,10735.0,37.396,37.4045,37.3621,37.3875,10735.0
2015-11-11 10:45:00,44.16,44.2,44.15,44.15,6700.0,37.3875,37.4214,37.3791,37.3791,6700.0
2015-11-11 10:50:00,44.16,44.18,44.14,44.14,9573.0,37.3875,37.4045,37.3706,37.3706,9573.0
2015-11-11 10:55:00,44.15,44.18,44.14,44.18,7869.0,37.3791,37.4045,37.3706,37.4045,7869.0
2015-11-11 11:00:00,44.18,44.21,44.15,44.2,14109.0,37.4045,37.4299,37.3791,37.4214,14109.0
2015-11-11 11:05:00,44.19,44.22,44.18,44.22,15960.0,37.4129,37.4383,37.4045,37.4383,15960.0
2015-11-11 11:10:00,44.21,44.25,44.2,44.24,10909.0,37.4299,37.4637,37.4214,37.4553,10909.0
2015-11-11 11:15:00,44.24,44.26,44.22,44.26,14930.0,37.4553,37.4722,37.4383,37.4722,14930.0
2015-11-11 11:20:00,44.26,44.29,44.26,44.27,14009.0,37.4722,37.4976,37.4722,37.4807,14009.0
2015-11-11 11:25:00,44.27,44.3,44.26,44.28,9150.0,37.4807,37.5061,37.4722,37.4891,9150.0
2015-11-11 11:30:00,44.27,44.28,44.24,44.26,9058.0,37.4807,37.4891,37.4553,37.4722,9058.0
2015-11-11 11:35:00,44.26,44.27,44.23,44.26,11501.0,37.4722,37.4807,37.4468,37.4722,11501.0
2015-11-11 11:40:00,44.26,44.33,44.25,44.32,11498.0,37.4722,37.5315,37.4637,37.523,11498.0
2015-11-11 11:45:00,44.32,44.36,44.31,44.35,12357.0,37.523,37.5569,37.5145,37.5484,12357.0
2015-11-11 11:50:00,44.36,44.38,44.32,44.32,11120.0,37.5569,37.5738,37.523,37.523,11120.0
2015-11-11 11:55:00,44.32,44.34,44.31,44.34,8623.0,37.523,37.5399,37.5145,37.5399,8623.0
2015-11-11 12:00:00,44.34,44.37,44.33,44.34,14322.0,37.5399,37.5653,37.5315,37.5399,14322.0
2015-11-11 12:05:00,44.34,44.35,44.31,44.31,7178.0,37.5399,37.5484,37.5145,37.5145,7178.0
2015-11-11 12:10:00,44.31,44.32,44.29,44.29,8667.0,37.5145,37.523,37.4976,37.4976,8667.0
2015-11-11 12:15:00,44.3,44.31,44.28,44.31,12569.0,37.5061,37.5145,37.4891,37.5145,12569.0
2015-11-11 12:20:00,44.3,44.31,44.25,44.28,26348.0,37.5061,37.5145,37.4637,37.4891,26348.0
2015-11-11 12:25:00,44.29,44.32,44.26,44.26,29363.0,37.4976,37.523,37.4722,37.4722,29363.0
2015-11-11 12:30:00,44.26,44.27,44.23,44.25,13690.0,37.4722,37.4807,37.4468,37.4637,13690.0
2015-11-11 12:35:00,44.26,44.3,44.25,44.29,17844.0,37.4722,37.5061,37.4637,37.4976,17844.0
2015-11-11 12:40:00,44.29,44.3,44.26,44.26,18807.0,37.4976,37.5061,37.4722,37.4722,18807.0
2015-11-11 12:45:00,44.26,44.27,44.24,44.27,10560.0,37.4722,37.4807,37.4553,37.4807,10560.0
2015-11-11 12:50:00,44.27,44.27,44.25,44.26,4604.0,37.4807,37.4807,37.4637,37.4722,4604.0
2015-11-11 12:55:00,44.27,44.29,44.26,44.29,5320.0,37.4807,37.4976,37.4722,37.4976,5320.0
2015-11-11 13:00:00,44.28,44.29,44.23,44.23,21243.0,37.4891,37.4976,37.4468,37.4468,21243.0
2015-11-11 13:05:00,44.23,44.23,44.15,44.17,52739.0,37.4468,37.4468,37.3791,37.396,52739.0
2015-11-11 13:10:00,44.16,44.16,44.11,44.12,23350.0,37.3875,37.3875,37.3452,37.3537,23350.0
2015-11-11 13:15:00,44.11,44.13,44.09,44.13,10730.0,37.3452,37.3621,37.3283,37.3621,10730.0
2015-11-11 13:20:00,44.12,44.16,44.08,44.08,26754.0,37.3537,37.3875,37.3198,37.3198,26754.0
2015-11-11 13:25:00,44.07,44.07,44.03,44.07,13890.0,37.3113,37.3113,37.2775,37.3113,13890.0
2015-11-11 13:30:00,44.07,44.08,44.04,44.06,18901.0,37.3113,37.3198,37.2859,37.3029,18901.0
2015-11-11 13:35:00,44.07,44.07,44.04,44.05,8335.0,37.3113,37.3113,37.2859,37.2944,8335.0
2015-11-11 13:40:00,44.05,44.06,44.02,44.04,13510.0,37.2944,37.3029,37.269,37.2859,13510.0
2015-11-11 13:45:00,44.03,44.06,44.02,44.06,10906.0,37.2775,37.3029,37.269,37.3029,10906.0
2015-11-11 13:50:00,44.06,44.08,44.06,44.07,6484.0,37.3029,37.3198,37.3029,37.3113,6484.0
2015-11-11 13:55:00,44.07,44.08,44.02,44.02,11911.0,37.3113,37.3198,37.269,37.269,11911.0
2015-11-11 14:00:00,44.02,44.04,43.98,44.0,9309.0,37.269,37.2859,37.2351,37.2521,9309.0
2015-11-11 14:05:00,43.99,44.01,43.98,44.01,5588.0,37.2436,37.2605,37.2351,37.2605,5588.0
2015-11-11 14:10:00,44.01,44.04,44.0,44.03,5838.0,37.2605,37.2859,37.2521,37.2775,5838.0
2015-11-11 14:15:00,44.03,44.05,44.0,44.04,10800.0,37.2775,37.2944,37.2521,37.2859,10800.0
2015-11-11 14:20:00,44.04,44.06,44.04,44.04,4335.0,37.2859,37.3029,37.2859,37.2859,4335.0
2015-11-11 14:25:00,44.05,44.16,44.04,44.16,20431.0,37.2944,37.3875,37.2859,37.3875,20431.0
2015-11-11 14:30:00,44.17,44.17,44.11,44.11,15659.0,37.396,37.396,37.3452,37.3452,15659.0
2015-11-11 14:35:00,44.11,44.11,44.05,44.05,9376.0,37.3452,37.3452,37.2944,37.2944,9376.0
2015-11-11 14:40:00,44.05,44.07,44.03,44.05,20304.0,37.2944,37.3113,37.2775,37.2944,20304.0
2015-11-11 14:45:00,44.04,44.09,44.04,44.08,12157.0,37.2859,37.3283,37.2859,37.3198,12157.0
2015-11-11 14:50:00,44.09,44.14,44.08,44.14,33055.0,37.3283,37.3706,37.3198,37.3706,33055.0
2015-11-11 14:55:00,44.13,44.13,44.07,44.07,10264.0,37.3621,37.3621,37.3113,37.3113,10264.0
2015-11-11 15:00:00,44.06,44.09,44.03,44.04,13723.0,37.3029,37.3283,37.2775,37.2859,13723.0
2015-11-11 15:05:00,44.04,44.07,44.04,44.04,17712.0,37.2859,37.3113,37.2859,37.2859,17712.0
2015-11-11 15:10:00,44.05,44.05,44.01,44.03,14090.0,37.2944,37.2944,37.2605,37.2775,14090.0
2015-11-11 15:15:00,44.03,44.04,44.0,44.02,11008.0,37.2775,37.2859,37.2521,37.269,11008.0
2015-11-11 15:20:00,44.02,44.02,43.98,43.98,12698.0,37.269,37.269,37.2351,37.2351,12698.0
2015-11-11 15:25:00,43.98,44.01,43.97,44.0,17930.0,37.2351,37.2605,37.2267,37.2521,17930.0
2015-11-11 15:30:00,44.0,44.01,43.95,43.97,14783.0,37.2521,37.2605,37.2097,37.2267,14783.0
2015-11-11 15:35:00,43.97,43.98,43.95,43.98,16598.0,37.2267,37.2351,37.2097,37.2351,16598.0
2015-11-11 15:40:00,43.98,43.99,43.93,43.96,70188.0,37.2351,37.2436,37.1928,37.2182,70188.0
2015-11-11 15:45:00,43.96,43.97,43.89,43.9,39318.0,37.2182,37.2267,37.1589,37.1674,39318.0
2015-11-11 15:50:00,43.89,43.91,43.88,43.91,47913.0,37.1589,37.1759,37.1505,37.1759,47913.0
2015-11-11 15:55:00,43.9,43.9,43.8,43.86,305487.0,37.1674,37.1674,37.0827,37.1335,305487.0
2015-11-12 09:30:00,43.63,43.9,43.6,43.9,28938.0,36.9388,37.1674,36.9134,37.1674,28938.0
2015-11-12 09:35:00,43.89,43.92,43.82,43.82,11252.0,37.1589,37.1843,37.0997,37.0997,11252.0
2015-11-12 09:40:00,43.84,43.84,43.7,43.75,10655.0,37.1166,37.1166,36.9981,37.0404,10655.0
2015-11-12 09:45:00,43.75,43.77,43.64,43.69,7257.0,37.0404,37.0573,36.9473,36.9896,7257.0
2015-11-12 09:50:00,43.7,43.73,43.62,43.71,13520.0,36.9981,37.0235,36.9303,37.0065,13520.0
2015-11-12 09:55:00,43.7,43.71,43.68,43.7,10417.0,36.9981,37.0065,36.9811,36.9981,10417.0
2015-11-12 10:00:00,43.71,43.75,43.64,43.64,16793.0,37.0065,37.0404,36.9473,36.9473,16793.0
2015-11-12 10:05:00,43.64,43.67,43.61,43.67,7623.0,36.9473,36.9727,36.9219,36.9727,7623.0
2015-11-12 10:10:00,43.68,43.69,43.63,43.66,13386.0,36.9811,36.9896,36.9388,36.9642,13386.0
2015-11-12 10:15:00,43.65,43.65,43.58,43.6,10950.0,36.9557,36.9557,36.8965,36.9134,10950.0
2015-11-12 10:20:00,43.59,43.59,43.55,43.59,8420.0,36.9049,36.9049,36.8711,36.9049,8420.0
2015-11-12 10:25:00,43.58,43.62,43.57,43.62,9643.0,36.8965,36.9303,36.888,36.9303,9643.0
2015-11-12 10:30:00,43.61,43.62,43.59,43.61,6918.0,36.9219,36.9303,36.9049,36.9219,6918.0
2015-11-12 10:35:00,43.61,43.64,43.59,43.64,7370.0,36.9219,36.9473,36.9049,36.9473,7370.0
2015-11-12 10:40:00,43.63,43.63,43.57,43.58,8268.0,36.9388,36.9388,36.888,36.8965,8268.0
2015-11-12 10:45:00,43.58,43.59,43.54,43.54,13622.0,36.8965,36.9049,36.8626,36.8626,13622.0
2015-11-12 10:50:00,43.54,43.55,43.52,43.54,8176.0,36.8626,36.8711,36.8457,36.8626,8176.0
2015-11-12 10:55:00,43.55,43.63,43.55,43.62,12633.0,36.8711,36.9388,36.8711,36.9303,12633.0
2015-11-12 11:00:00,43.63,43.66,43.63,43.66,12350.0,36.9388,36.9642,36.9388,36.9642,12350.0
2015-11-12 11:05:00,43.66,43.69,43.65,43.69,8916.0,36.9642,36.9896,36.9557,36.9896,8916.0
2015-11-12 11:10:00,43.68,43.68,43.61,43.62,10601.0,36.9811,36.9811,36.9219,36.9303,10601.0
2015-11-12 11:15:00,43.62,43.66,43.57,43.57,28797.0,36.9303,36.9642,36.888,36.888,28797.0
2015-11-12 11:20:00,43.57,43.58,43.5,43.52,7362.0,36.888,36.8965,36.8288,36.8457,7362.0
2015-11-12 11:25:00,43.51,43.56,43.51,43.54,20448.0,36.8372,36.8795,36.8372,36.8626,20448.0
2015-11-12 11:30:00,43.54,43.54,43.5,43.5,10052.0,36.8626,36.8626,36.8288,36.8288,10052.0
2015-11-12 11:35:00,43.5,43.54,43.5,43.54,4618.0,36.8288,36.8626,36.8288,36.8626,4618.0
2015-11-12 11:40:00,43.53,43.53,43.48,43.5,12798.0,36.8542,36.8542,36.8118,36.8288,12798.0
2015-11-12 11:45:00,43.49,43.49,43.44,43.45,11044.0,36.8203,36.8203,36.778,36.7864,11044.0
2015-11-12 11:50:00,43.45,43.45,43.4,43.42,6490.0,36.7864,36.7864,36.7441,36.761,6490.0
2015-11-12 11:55:00,43.42,43.44,43.41,43.44,7736.0,36.761,36.778,36.7526,36.778,7736.0
2015-11-12 12:00:00,43.45,43.49,43.45,43.49,4501.0,36.7864,36.8203,36.7864,36.8203,4501.0
2015-11-12 12:05:00,43.49,43.49,43.46,43.47,5537.0,36.8203,36.8203,36.7949,36.8034,5537.0
2015-11-12 12:10:00,43.46,43.47,43.42,43.43,5339.0,36.7949,36.8034,36.761,36.7695,5339.0
2015-11-12 12:15:00,43.43,43.49,43.42,43.49,6753.0,36.7695,36.8203,36.761,36.8203,6753.0
2015-11-12 12:20:00,43.49,43.49,43.44,43.44,7109.0,36.8203,36.8203,36.778,36.778,7109.0
2015-11-12 12:25:00,43.43,43.45,43.42,43.45,1900.0,36.7695,36.7864,36.761,36.7864,1900.0
2015-11-12 12:30:00,43.44,43.44,43.41,43.42,3327.0,36.778,36.778,36.7526,36.761,3327.0
2015-11-12 12:35:00,43.42,43.42,43.38,43.39,12532.0,36.761,36.761,36.7272,36.7356,12532.0
2015-11-12 12:40:00,43.39,43.43,43.39,43.43,4031.0,36.7356,36.7695,36.7356,36.7695,4031.0
2015-11-12 12:45:00,43.42,43.47,43.41,43.45,7901.0,36.761,36.8034,36.7526,36.7864,7901.0
2015-11-12 12:50:00,43.45,43.51,43.44,43.44,15578.0,36.7864,36.8372,36.778,36.778,15578.0
2015-11-12 12:55:00,43.43,43.44,43.4,43.42,6634.0,36.7695,36.778,36.7441,36.761,6634.0
2015-11-12 13:00:00,43.42,43.48,43.42,43.45,5854.0,36.761,36.8118,36.761,36.7864,5854.0
2015-11-12 13:05:00,43.46,43.46,43.41,43.41,5795.0,36.7949,36.7949,36.7526,36.7526,5795.0
2015-11-12 13:10:00,43.42,43.47,43.41,43.46,4099.0,36.761,36.8034,36.7526,36.7949,4099.0
2015-11-12 13:15:00,43.46,43.46,43.42,43.42,10435.0,36.7949,36.7949,36.761,36.761,10435.0
2015-11-12 13:20:00,43.41,43.41,43.35,43.35,8086.0,36.7526,36.7526,36.7018,36.7018,8086.0
2015-11-12 13:25:00,43.35,43.38,43.35,43.38,5866.0,36.7018,36.7272,36.7018,36.7272,5866.0
2015-11-12 13:30:00,43.37,43.39,43.36,43.36,13815.0,36.7187,36.7356,36.7102,36.7102,13815.0
2015-11-12 13:35:00,43.37,43.42,43.37,43.42,9721.0,36.7187,36.761,36.7187,36.761,9721.0
2015-11-12 13:40:00,43.41,43.42,43.39,43.41,7509.0,36.7526,36.761,36.7356,36.7526,7509.0
2015-11-12 13:45:00,43.41,43.42,43.36,43.42,11245.0,36.7526,36.761,36.7102,36.761,11245.0
2015-11-12 13:50:00,43.41,43.42,43.41,43.42,5671.0,36.7526,36.761,36.7526,36.761,5671.0
2015-11-12 13:55:00,43.42,43.45,43.42,43.44,5507.0,36.761,36.7864,36.761,36.778,5507.0
2015-11-12 14:00:00,43.45,43.46,43.42,43.44,11590.0,36.7864,36.7949,36.761,36.778,11590.0
2015-11-12 14:05:00,43.45,43.48,43.44,43.48,8112.0,36.7864,36.8118,36.778,36.8118,8112.0
2015-11-12 14:10:00,43.48,43.48,43.44,43.47,8928.0,36.8118,36.8118,36.778,36.8034,8928.0
2015-11-12 14:15:00,43.46,43.47,43.44,43.47,6296.0,36.7949,36.8034,36.778,36.8034,6296.0
2015-11-12 14:20:00,43.47,43.47,43.43,43.47,12083.0,36.8034,36.8034,36.7695,36.8034,12083.0
2015-11-12 14:25:00,43.47,43.55,43.47,43.55,9051.0,36.8034,36.8711,36.8034,36.8711,9051.0
2015-11-12 14:30:00,43.55,43.56,43.53,43.53,12189.0,36.8711,36.8795,36.8542,36.8542,12189.0
2015-11-12 14:35:00,43.53,43.54,43.49,43.49,10131.0,36.8542,36.8626,36.8203,36.8203,10131.0
2015-11-12 14:40:00,43.48,43.54,43.47,43.53,12365.0,36.8118,36.8626,36.8034,36.8542,12365.0
2015-11-12 14:45:00,43.52,43.52,43.48,43.48,10369.0,36.8457,36.8457,36.8118,36.8118,10369.0
2015-11-12 14:50:00,43.47,43.47,43.4,43.41,13605.0,36.8034,36.8034,36.7441,36.7526,13605.0
2015-11-12 14:55:00,43.42,43.45,43.39,43.44,12880.0,36.761,36.7864,36.7356,36.778,12880.0
2015-11-12 15:00:00,43.44,43.46,43.43,43.44,11711.0,36.778,36.7949,36.7695,36.778,11711.0
2015-11-12 15:05:00,43.44,43.46,43.44,43.45,15074.0,36.778,36.7949,36.778,36.7864,15074.0
2015-11-12 15:10:00,43.46,43.49,43.45,43.49,14946.0,36.7949,36.8203,36.7864,36.8203,14946.0
2015-11-12 15:15:00,43.49,43.49,43.46,43.49,12828.0,36.8203,36.8203,36.7949,36.8203,12828.0
2015-11-12 15:20:00,43.49,43.5,43.45,43.47,20510.0,36.8203,36.8288,36.7864,36.8034,20510.0
2015-11-12 15:25:00,43.47,43.49,43.46,43.48,13662.0,36.8034,36.8203,36.7949,36.8118,13662.0
2015-11-12 15:30:00,43.48,43.48,43.41,43.43,16935.0,36.8118,36.8118,36.7526,36.7695,16935.0
2015-11-12 15:35:00,43.43,43.47,43.42,43.45,22143.0,36.7695,36.8034,36.761,36.7864,22143.0
2015-11-12 15:40:00,43.45,43.45,43.38,43.39,20382.0,36.7864,36.7864,36.7272,36.7356,20382.0
2015-11-12 15:45:00,43.39,43.39,43.33,43.34,30662.0,36.7356,36.7356,36.6848,36.6933,30662.0
2015-11-12 15:50:00,43.33,43.34,43.31,43.33,30761.0,36.6848,36.6933,36.6679,36.6848,30761.0
2015-11-12 15:55:00,43.33,43.36,43.32,43.33,74082.0,36.6848,36.7102,36.6764,36.6848,74082.0
2015-11-13 09:30:00,43.16,43.3,43.09,43.19,27569.0,36.5409,36.6594,36.4816,36.5663,27569.0
2015-11-13 09:35:00,43.22,43.31,43.21,43.28,8970.0,36.5917,36.6679,36.5832,36.6425,8970.0
2015-11-13 09:40:00,43.26,43.33,43.25,43.25,6995.0,36.6256,36.6848,36.6171,36.6171,6995.0
2015-11-13 09:45:00,43.25,43.3,43.21,43.23,9100.0,36.6171,36.6594,36.5832,36.6002,9100.0
2015-11-13 09:50:00,43.22,43.28,43.22,43.25,6430.0,36.5917,36.6425,36.5917,36.6171,6430.0
2015-11-13 09:55:00,43.25,43.31,43.19,43.22,8805.0,36.6171,36.6679,36.5663,36.5917,8805.0
2015-11-13 10:00:00,43.25,43.3,43.18,43.21,8518.0,36.6171,36.6594,36.5578,36.5832,8518.0
2015-11-13 10:05:00,43.2,43.2,43.0,43.09,33332.0,36.5748,36.5748,36.4054,36.4816,33332.0
2015-11-13 10:10:00,43.09,43.09,43.02,43.03,5250.0,36.4816,36.4816,36.4224,36.4308,5250.0
2015-11-13 10:15:00,43.03,43.03,42.97,43.01,5994.0,36.4308,36.4308,36.38,36.4139,5994.0
2015-11-13 10:20:00,43.03,43.11,43.03,43.07,6147.0,36.4308,36.4986,36.4308,36.4647,6147.0
2015-11-13 10:25:00,43.05,43.07,42.98,42.99,6894.0,36.4478,36.4647,36.3885,36.397,6894.0
2015-11-13 10:30:00,43.0,43.01,42.94,42.95,11875.0,36.4054,36.4139,36.3546,36.3631,11875.0
2015-11-13 10:35:00,42.95,43.03,42.95,42.99,11151.0,36.3631,36.4308,36.3631,36.397,11151.0
2015-11-13 10:40:00,43.0,43.01,42.94,42.95,12660.0,36.4054,36.4139,36.3546,36.3631,12660.0
2015-11-13 10:45:00,42.94,42.94,42.9,42.94,16620.0,36.3546,36.3546,36.3208,36.3546,16620.0
2015-11-13 10:50:00,42.94,42.95,42.92,42.93,5200.0,36.3546,36.3631,36.3377,36.3462,5200.0
2015-11-13 10:55:00,42.94,42.95,42.91,42.95,8622.0,36.3546,36.3631,36.3292,36.3631,8622.0
2015-11-13 11:00:00,42.94,42.95,42.9,42.95,7997.0,36.3546,36.3631,36.3208,36.3631,7997.0
2015-11-13 11:05:00,42.96,42.98,42.95,42.97,8086.0,36.3716,36.3885,36.3631,36.38,8086.0
2015-11-13 11:10:00,42.96,42.96,42.89,42.92,18918.0,36.3716,36.3716,36.3123,36.3377,18918.0
2015-11-13 11:15:00,42.92,42.92,42.84,42.89,5781.0,36.3377,36.3377,36.27,36.3123,5781.0
2015-11-13 11:20:00,42.9,42.98,42.89,42.97,11581.0,36.3208,36.3885,36.3123,36.38,11581.0
2015-11-13 11:25:00,42.97,42.99,42.94,42.95,10739.0,36.38,36.397,36.3546,36.3631,10739.0
2015-11-13 11:30:00,42.95,42.96,42.92,42.94,5541.0,36.3631,36.3716,36.3377,36.3546,5541.0
2015-11-13 11:35:00,42.93,42.94,42.91,42.91,5048.0,36.3462,36.3546,36.3292,36.3292,5048.0
2015-11-13 11:40:00,42.92,42.92,42.88,42.92,4412.0,36.3377,36.3377,36.3038,36.3377,4412.0
2015-11-13 11:45:00,42.92,42.93,42.9,42.9,5871.0,36.3377,36.3462,36.3208,36.3208,5871.0
2015-11-13 11:50:00,42.9,42.92,42.88,42.92,4303.0,36.3208,36.3377,36.3038,36.3377,4303.0
2015-11-13 11:55:00,42.93,42.98,42.93,42.97,7537.0,36.3462,36.3885,36.3462,36.38,7537.0
2015-11-13 12:00:00,42.97,43.01,42.93,43.01,13063.0,36.38,36.4139,36.3462,36.4139,13063.0
2015-11-13 12:05:00,43.0,43.0,42.96,42.99,4872.0,36.4054,36.4054,36.3716,36.397,4872.0
2015-11-13 12:10:00,43.0,43.05,43.0,43.05,5346.0,36.4054,36.4478,36.4054,36.4478,5346.0
2015-11-13 12:15:00,43.05,43.06,43.04,43.06,5692.0,36.4478,36.4562,36.4393,36.4562,5692.0
2015-11-13 12:20:00,43.06,43.08,43.01,43.01,19148.0,36.4562,36.4732,36.4139,36.4139,19148.0
2015-11-13 12:25:00,43.02,43.02,42.97,42.97,3619.0,36.4224,36.4224,36.38,36.38,3619.0
2015-11-13 12:30:00,42.95,42.98,42.95,42.98,1478.0,36.3631,36.3885,36.3631,36.3885,1478.0
2015-11-13 12:35:00,42.98,42.98,42.88,42.88,7950.0,36.3885,36.3885,36.3038,36.3038,7950.0
2015-11-13 12:40:00,42.89,42.89,42.84,42.85,9081.0,36.3123,36.3123,36.27,36.2784,9081.0
2015-11-13 12:45:00,42.84,42.85,42.8,42.8,5575.0,36.27,36.2784,36.2361,36.2361,5575.0
2015-11-13 12:50:00,42.8,42.86,42.79,42.86,7683.0,36.2361,36.2869,36.2276,36.2869,7683.0
2015-11-13 12:55:00,42.85,42.89,42.83,42.89,7044.0,36.2784,36.3123,36.2615,36.3123,7044.0
2015-11-13 13:00:00,42.88,42.88,42.84,42.86,7282.0,36.3038,36.3038,36.27,36.2869,7282.0
2015-11-13 13:05:00,42.87,42.88,42.85,42.86,5543.0,36.2954,36.3038,36.2784,36.2869,5543.0
2015-11-13 13:10:00,42.87,42.88,42.86,42.87,4398.0,36.2954,36.3038,36.2869,36.2954,4398.0
2015-11-13 13:15:00,42.86,42.94,42.86,42.91,11696.0,36.2869,36.3546,36.2869,36.3292,11696.0
2015-11-13 13:20:00,42.91,42.94,42.9,42.93,12166.0,36.3292,36.3546,36.3208,36.3462,12166.0
2015-11-13 13:25:00,42.93,42.95,42.92,42.95,4305.0,36.3462,36.3631,36.3377,36.3631,4305.0
2015-11-13 13:30:00,42.94,42.95,42.89,42.91,21162.0,36.3546,36.3631,36.3123,36.3292,21162.0
2015-11-13 13:35:00,42.91,42.91,42.86,42.91,18623.0,36.3292,36.3292,36.2869,36.3292,18623.0
2015-11-13 13:40:00,42.92,42.96,42.92,42.94,4700.0,36.3377,36.3716,36.3377,36.3546,4700.0
2015-11-13 13:45:00,42.94,42.99,42.93,42.93,7896.0,36.3546,36.397,36.3462,36.3462,7896.0
2015-11-13 13:50:00,42.93,42.99,42.92,42.96,5969.0,36.3462,36.397,36.3377,36.3716,5969.0
2015-11-13 13:55:00,42.96,42.96,42.93,42.95,5740.0,36.3716,36.3716,36.3462,36.3631,5740.0
2015-11-13 14:00:00,42.94,42.98,42.94,42.98,5900.0,36.3546,36.3885,36.3546,36.3885,5900.0
2015-11-13 14:05:00,42.97,42.99,42.94,42.94,7622.0,36.38,36.397,36.3546,36.3546,7622.0
2015-11-13 14:10:00,42.93,42.97,42.89,42.92,27793.0,36.3462,36.38,36.3123,36.3377,27793.0
2015-11-13 14:15:00,42.92,42.96,42.91,42.94,7199.0,36.3377,36.3716,36.3292,36.3546,7199.0
2015-11-13 14:20:00,42.93,42.95,42.91,42.94,6254.0,36.3462,36.3631,36.3292,36.3546,6254.0
2015-11-13 14:25:00,42.93,42.94,42.89,42.91,7615.0,36.3462,36.3546,36.3123,36.3292,7615.0
2015-11-13 14:30:00,42.92,42.94,42.9,42.92,5071.0,36.3377,36.3546,36.3208,36.3377,5071.0
2015-11-13 14:35:00,42.92,42.92,42.89,42.89,7353.0,36.3377,36.3377,36.3123,36.3123,7353.0
2015-11-13 14:40:00,42.9,42.9,42.87,42.88,7794.0,36.3208,36.3208,36.2954,36.3038,7794.0
2015-11-13 14:45:00,42.87,42.89,42.82,42.84,9615.0,36.2954,36.3123,36.253,36.27,9615.0
2015-11-13 14:50:00,42.85,42.87,42.82,42.83,10893.0,36.2784,36.2954,36.253,36.2615,10893.0
2015-11-13 14:55:00,42.83,42.84,42.8,42.82,7663.0,36.2615,36.27,36.2361,36.253,7663.0
2015-11-13 15:00:00,42.83,42.87,42.83,42.87,8598.0,36.2615,36.2954,36.2615,36.2954,8598.0
2015-11-13 15:05:00,42.87,42.88,42.85,42.87,7463.0,36.2954,36.3038,36.2784,36.2954,7463.0
2015-11-13 15:10:00,42.87,42.9,42.86,42.89,12139.0,36.2954,36.3208,36.2869,36.3123,12139.0
2015-11-13 15:15:00,42.89,42.89,42.81,42.82,13937.0,36.3123,36.3123,36.2446,36.253,13937.0
2015-11-13 15:20:00,42.81,42.84,42.8,42.84,18811.0,36.2446,36.27,36.2361,36.27,18811.0
2015-11-13 15:25:00,42.84,42.84,42.79,42.83,28917.0,36.27,36.27,36.2276,36.2615,28917.0
2015-11-13 15:30:00,42.83,42.88,42.77,42.79,53261.0,36.2615,36.3038,36.2107,36.2276,53261.0
2015-11-13 15:35:00,42.8,42.86,42.8,42.85,17597.0,36.2361,36.2869,36.2361,36.2784,17597.0
2015-11-13 15:40:00,42.84,42.87,42.8,42.82,32315.0,36.27,36.2954,36.2361,36.253,32315.0
2015-11-13 15:45:00,42.82,42.89,42.82,42.88,29487.0,36.253,36.3123,36.253,36.3038,29487.0
2015-11-13 15:50:00,42.86,42.88,42.83,42.88,31310.0,36.2869,36.3038,36.2615,36.3038,31310.0
2015-11-13 15:55:00,42.88,42.9,42.83,42.83,59957.0,36.3038,36.3208,36.2615,36.2615,59957.0
2015-11-16 09:30:00,42.77,42.99,42.77,42.85,19888.0,36.2107,36.397,36.2107,36.2784,19888.0
2015-11-16 09:35:00,42.85,42.93,42.84,42.92,7259.0,36.2784,36.3462,36.27,36.3377,7259.0
2015-11-16 09:40:00,42.95,42.96,42.81,42.86,10700.0,36.3631,36.3716,36.2446,36.2869,10700.0
2015-11-16 09:45:00,42.82,42.94,42.82,42.86,5923.0,36.253,36.3546,36.253,36.2869,5923.0
2015-11-16 09:50:00,42.88,43.03,42.88,43.03,16288.0,36.3038,36.4308,36.3038,36.4308,16288.0
2015-11-16 09:55:00,43.03,43.06,42.99,43.01,10778.0,36.4308,36.4562,36.397,36.4139,10778.0
2015-11-16 10:00:00,43.01,43.03,42.97,42.97,15155.0,36.4139,36.4308,36.38,36.38,15155.0
2015-11-16 10:05:00,42.98,43.0,42.91,42.92,18160.0,36.3885,36.4054,36.3292,36.3377,18160.0
2015-11-16 10:10:00,42.93,42.98,42.92,42.96,11718.0,36.3462,36.3885,36.3377,36.3716,11718.0
2015-11-16 10:15:00,42.96,42.98,42.92,42.96,11016.0,36.3716,36.3885,36.3377,36.3716,11016.0
2015-11-16 10:20:00,42.97,43.1,42.95,43.09,12647.0,36.38,36.4901,36.3631,36.4816,12647.0
2015-11-16 10:25:00,43.09,43.11,43.07,43.09,13699.0,36.4816,36.4986,36.4647,36.4816,13699.0
2015-11-16 10:30:00,43.09,43.14,43.08,43.13,32318.0,36.4816,36.524,36.4732,36.5155,32318.0
2015-11-16 10:35:00,43.14,43.22,43.14,43.22,38094.0,36.524,36.5917,36.524,36.5917,38094.0
2015-11-16 10:40:00,43.21,43.24,43.2,43.2,35834.0,36.5832,36.6086,36.5748,36.5748,35834.0
2015-11-16 10:45:00,43.2,43.26,43.19,43.23,10877.0,36.5748,36.6256,36.5663,36.6002,10877.0
2015-11-16 10:50:00,43.23,43.23,43.15,43.15,8300.0,36.6002,36.6002,36.5324,36.5324,8300.0
2015-11-16 10:55:00,43.15,43.21,43.14,43.18,23417.0,36.5324,36.5832,36.524,36.5578,23417.0
2015-11-16 11:00:00,43.18,43.23,43.14,43.16,28019.0,36.5578,36.6002,36.524,36.5409,28019.0
2015-11-16 11:05:00,43.15,43.21,43.15,43.18,22815.0,36.5324,36.5832,36.5324,36.5578,22815.0
2015-11-16 11:10:00,43.18,43.24,43.17,43.21,18877.0,36.5578,36.6086,36.5494,36.5832,18877.0
2015-11-16 11:15:00,43.21,43.24,43.2,43.23,7686.0,36.5832,36.6086,36.5748,36.6002,7686.0
2015-11-16 11:20:00,43.24,43.25,43.19,43.19,10527.0,36.6086,36.6171,36.5663,36.5663,10527.0
2015-11-16 11:25:00,43.2,43.21,43.18,43.19,10771.0,36.5748,36.5832,36.5578,36.5663,10771.0
2015-11-16 11:30:00,43.19,43.3,43.19,43.3,11239.0,36.5663,36.6594,36.5663,36.6594,11239.0
2015-11-16 11:35:00,43.3,43.34,43.28,43.34,11868.0,36.6594,36.6933,36.6425,36.6933,11868.0
2015-11-16 11:40:00,43.33,43.37,43.33,43.34,18498.0,36.6848,36.7187,36.6848,36.6933,18498.0
2015-11-16 11:45:00,43.34,43.38,43.33,43.36,17909.0,36.6933,36.7272,36.6848,36.7102,17909.0
2015-11-16 11:50:00,43.36,43.36,43.33,43.36,16088.0,36.7102,36.7102,36.6848,36.7102,16088.0
2015-11-16 11:55:00,43.36,43.38,43.35,43.36,20231.0,36.7102,36.7272,36.7018,36.7102,20231.0
2015-11-16 12:00:00,43.36,43.37,43.32,43.36,18406.0,36.7102,36.7187,36.6764,36.7102,18406.0
2015-11-16 12:05:00,43.36,43.36,43.28,43.29,8738.0,36.7102,36.7102,36.6425,36.651,8738.0
2015-11-16 12:10:00,43.3,43.32,43.3,43.32,11680.0,36.6594,36.6764,36.6594,36.6764,11680.0
2015-11-16 12:15:00,43.32,43.35,43.32,43.34,8214.0,36.6764,36.7018,36.6764,36.6933,8214.0
2015-11-16 12:20:00,43.34,43.37,43.34,43.34,10865.0,36.6933,36.7187,36.6933,36.6933,10865.0
2015-11-16 12:25:00,43.35,43.36,43.3,43.3,14700.0,36.7018,36.7102,36.6594,36.6594,14700.0
2015-11-16 12:30:00,43.3,43.38,43.3,43.37,16242.0,36.6594,36.7272,36.6594,36.7187,16242.0
2015-11-16 12:35:00,43.37,43.44,43.37,43.38,42638.0,36.7187,36.778,36.7187,36.7272,42638.0
2015-11-16 12:40:00,43.38,43.39,43.34,43.37,13466.0,36.7272,36.7356,36.6933,36.7187,13466.0
2015-11-16 12:45:00,43.36,43.37,43.34,43.36,8688.0,36.7102,36.7187,36.6933,36.7102,8688.0
2015-11-16 12:50:00,43.37,43.41,43.35,43.38,27039.0,36.7187,36.7526,36.7018,36.7272,27039.0
2015-11-16 12:55:00,43.37,43.39,43.34,43.35,18368.0,36.7187,36.7356,36.6933,36.7018,18368.0
2015-11-16 13:00:00,43.34,43.34,43.31,43.31,7292.0,36.6933,36.6933,36.6679,36.6679,7292.0
2015-11-16 13:05:00,43.31,43.33,43.26,43.26,8002.0,36.6679,36.6848,36.6256,36.6256,8002.0
2015-11-16 13:10:00,43.27,43.31,43.26,43.26,7400.0,36.634,36.6679,36.6256,36.6256,7400.0
2015-11-16 13:15:00,43.26,43.4,43.25,43.39,46666.0,36.6256,36.7441,36.6171,36.7356,46666.0
2015-11-16 13:20:00,43.38,43.39,43.35,43.37,5230.0,36.7272,36.7356,36.7018,36.7187,5230.0
2015-11-16 13:25:00,43.38,43.39,43.31,43.33,6038.0,36.7272,36.7356,36.6679,36.6848,6038.0
2015-11-16 13:30:00,43.34,43.35,43.32,43.34,5681.0,36.6933,36.7018,36.6764,36.6933,5681.0
2015-11-16 13:35:00,43.34,43.34,43.28,43.3,6657.0,36.6933,36.6933,36.6425,36.6594,6657.0
2015-11-16 13:40:00,43.3,43.31,43.28,43.29,13694.0,36.6594,36.6679,36.6425,36.651,13694.0
2015-11-16 13:45:00,43.29,43.34,43.28,43.34,4902.0,36.651,36.6933,36.6425,36.6933,4902.0
2015-11-16 13:50:00,43.34,43.35,43.29,43.33,6713.0,36.6933,36.7018,36.651,36.6848,6713.0
2015-11-16 13:55:00,43.34,43.36,43.33,43.35,12155.0,36.6933,36.7102,36.6848,36.7018,12155.0
2015-11-16 14:00:00,43.35,43.37,43.34,43.34,9179.0,36.7018,36.7187,36.6933,36.6933,9179.0
2015-11-16 14:05:00,43.34,43.35,43.32,43.34,9129.0,36.6933,36.7018,36.6764,36.6933,9129.0
2015-11-16 14:10:00,43.33,43.37,43.32,43.37,7605.0,36.6848,36.7187,36.6764,36.7187,7605.0
2015-11-16 14:15:00,43.37,43.37,43.33,43.36,8659.0,36.7187,36.7187,36.6848,36.7102,8659.0
2015-11-16 14:20:00,43.36,43.36,43.33,43.34,4571.0,36.7102,36.7102,36.6848,36.6933,4571.0
2015-11-16 14:25:00,43.34,43.36,43.31,43.31,8581.0,36.6933,36.7102,36.6679,36.6679,8581.0
2015-11-16 14:30:00,43.32,43.38,43.31,43.37,7298.0,36.6764,36.7272,36.6679,36.7187,7298.0
2015-11-16 14:35:00,43.38,43.39,43.35,43.38,9583.0,36.7272,36.7356,36.7018,36.7272,9583.0
2015-11-16 14:40:00,43.38,43.39,43.38,43.39,6237.0,36.7272,36.7356,36.7272,36.7356,6237.0
2015-11-16 14:45:00,43.39,43.39,43.34,43.37,12697.0,36.7356,36.7356,36.6933,36.7187,12697.0
2015-11-16 14:50:00,43.37,43.37,43.33,43.34,7535.0,36.7187,36.7187,36.6848,36.6933,7535.0
2015-11-16 14:55:00,43.34,43.39,43.34,43.39,16424.0,36.6933,36.7356,36.6933,36.7356,16424.0
2015-11-16 15:00:00,43.39,43.45,43.38,43.45,16871.0,36.7356,36.7864,36.7272,36.7864,16871.0
2015-11-16 15:05:00,43.45,43.45,43.41,43.45,12966.0,36.7864,36.7864,36.7526,36.7864,12966.0
2015-11-16 15:10:00,43.44,43.47,43.44,43.46,8862.0,36.778,36.8034,36.778,36.7949,8862.0
2015-11-16 15:15:00,43.47,43.47,43.43,43.44,12616.0,36.8034,36.8034,36.7695,36.778,12616.0
2015-11-16 15:20:00,43.45,43.53,43.44,43.51,22150.0,36.7864,36.8542,36.778,36.8372,22150.0
2015-11-16 15:25:00,43.51,43.53,43.5,43.5,10803.0,36.8372,36.8542,36.8288,36.8288,10803.0
2015-11-16 15:30:00,43.51,43.55,43.51,43.54,13787.0,36.8372,36.8711,36.8372,36.8626,13787.0
2015-11-16 15:35:00,43.54,43.57,43.52,43.55,35549.0,36.8626,36.888,36.8457,36.8711,35549.0
2015-11-16 15:40:00,43.55,43.55,43.49,43.53,27664.0,36.8711,36.8711,36.8203,36.8542,27664.0
2015-11-16 15:45:00,43.53,43.57,43.52,43.54,35282.0,36.8542,36.888,36.8457,36.8626,35282.0
2015-11-16 15:50:00,43.54,43.56,43.52,43.55,44489.0,36.8626,36.8795,36.8457,36.8711,44489.0
2015-11-16 15:55:00,43.54,43.62,43.54,43.6,97628.0,36.8626,36.9303,36.8626,36.9134,97628.0
2015-11-17 09:30:00,43.63,43.69,43.56,43.6,13928.0,36.9388,36.9896,36.8795,36.9134,13928.0
2015-11-17 09:35:00,43.57,43.65,43.57,43.64,6009.0,36.888,36.9557,36.888,36.9473,6009.0
2015-11-17 09:40:00,43.66,43.69,43.63,43.65,6304.0,36.9642,36.9896,36.9388,36.9557,6304.0
2015-11-17 09:45:00,43.63,43.63,43.53,43.57,7985.0,36.9388,36.9388,36.8542,36.888,7985.0
2015-11-17 09:50:00,43.57,43.57,43.47,43.47,8859.0,36.888,36.888,36.8034,36.8034,8859.0
2015-11-17 09:55:00,43.46,43.5,43.45,43.49,8300.0,36.7949,36.8288,36.7864,36.8203,8300.0
2015-11-17 10:00:00,43.46,43.48,43.38,43.4,7280.0,36.7949,36.8118,36.7272,36.7441,7280.0
2015-11-17 10:05:00,43.4,43.54,43.4,43.54,12900.0,36.7441,36.8626,36.7441,36.8626,12900.0
2015-11-17 10:10:00,43.53,43.53,43.47,43.49,6489.0,36.8542,36.8542,36.8034,36.8203,6489.0
2015-11-17 10:15:00,43.49,43.49,43.43,43.44,6421.0,36.8203,36.8203,36.7695,36.778,6421.0
2015-11-17 10:20:00,43.44,43.51,43.44,43.5,5094.0,36.778,36.8372,36.778,36.8288,5094.0
2015-11-17 10:25:00,43.49,43.57,43.47,43.57,4206.0,36.8203,36.888,36.8034,36.888,4206.0
2015-11-17 10:30:00,43.55,43.58,43.54,43.58,5117.0,36.8711,36.8965,36.8626,36.8965,5117.0
2015-11-17 10:35:00,43.59,43.6,43.57,43.6,2895.0,36.9049,36.9134,36.888,36.9134,2895.0
2015-11-17 10:40:00,43.59,43.62,43.57,43.62,16041.0,36.9049,36.9303,36.888,36.9303,16041.0
2015-11-17 10:45:00,43.63,43.64,43.59,43.64,7958.0,36.9388,36.9473,36.9049,36.9473,7958.0
2015-11-17 10:50:00,43.64,43.64,43.57,43.58,23121.0,36.9473,36.9473,36.888,36.8965,23121.0
2015-11-17 10:55:00,43.58,43.59,43.57,43.59,5552.0,36.8965,36.9049,36.888,36.9049,5552.0
2015-11-17 11:00:00,43.59,43.6,43.5,43.53,28529.0,36.9049,36.9134,36.8288,36.8542,28529.0
2015-11-17 11:05:00,43.54,43.56,43.52,43.56,7774.0,36.8626,36.8795,36.8457,36.8795,7774.0
2015-11-17 11:10:00,43.56,43.57,43.53,43.57,7285.0,36.8795,36.888,36.8542,36.888,7285.0
2015-11-17 11:15:00,43.56,43.6,43.56,43.6,8061.0,36.8795,36.9134,36.8795,36.9134,8061.0
2015-11-17 11:20:00,43.6,43.6,43.57,43.58,10813.0,36.9134,36.9134,36.888,36.8965,10813.0
2015-11-17 11:25:00,43.58,43.58,43.55,43.58,4794.0,36.8965,36.8965,36.8711,36.8965,4794.0
2015-11-17 11:30:00,43.58,43.67,43.58,43.65,6783.0,36.8965,36.9727,36.8965,36.9557,6783.0
2015-11-17 11:35:00,43.65,43.65,43.61,43.64,5547.0,36.9557,36.9557,36.9219,36.9473,5547.0
2015-11-17 11:40:00,43.64,43.65,43.61,43.64,3567.0,36.9473,36.9557,36.9219,36.9473,3567.0
2015-11-17 11:45:00,43.65,43.67,43.61,43.63,9258.0,36.9557,36.9727,36.9219,36.9388,9258.0
2015-11-17 11:50:00,43.62,43.63,43.6,43.61,8588.0,36.9303,36.9388,36.9134,36.9219,8588.0
2015-11-17 11:55:00,43.62,43.64,43.61,43.62,5409.0,36.9303,36.9473,36.9219,36.9303,5409.0
2015-11-17 12:00:00,43.62,43.66,43.62,43.65,5961.0,36.9303,36.9642,36.9303,36.9557,5961.0
2015-11-17 12:05:00,43.66,43.68,43.65,43.65,3215.0,36.9642,36.9811,36.9557,36.9557,3215.0
2015-11-17 12:10:00,43.66,43.66,43.64,43.64,5482.0,36.9642,36.9642,36.9473,36.9473,5482.0
2015-11-17 12:15:00,43.64,43.66,43.61,43.62,8899.0,36.9473,36.9642,36.9219,36.9303,8899.0
2015-11-17 12:20:00,43.61,43.61,43.58,43.59,5946.0,36.9219,36.9219,36.8965,36.9049,5946.0
2015-11-17 12:25:00,43.6,43.62,43.59,43.62,4000.0,36.9134,36.9303,36.9049,36.9303,4000.0
2015-11-17 12:30:00,43.62,43.62,43.58,43.6,6855.0,36.9303,36.9303,36.8965,36.9134,6855.0
2015-11-17 12:35:00,43.59,43.6,43.57,43.58,3058.0,36.9049,36.9134,36.888,36.8965,3058.0
2015-11-17 12:40:00,43.58,43.58,43.54,43.55,3350.0,36.8965,36.8965,36.8626,36.8711,3350.0
2015-11-17 12:45:00,43.55,43.55,43.54,43.54,5059.0,36.8711,36.8711,36.8626,36.8626,5059.0
2015-11-17 12:50:00,43.55,43.56,43.52,43.52,5676.0,36.8711,36.8795,36.8457,36.8457,5676.0
2015-11-17 12:55:00,43.51,43.57,43.51,43.57,3701.0,36.8372,36.888,36.8372,36.888,3701.0
2015-11-17 13:00:00,43.57,43.59,43.55,43.58,13095.0,36.888,36.9049,36.8711,36.8965,13095.0
2015-11-17 13:05:00,43.58,43.58,43.56,43.58,5711.0,36.8965,36.8965,36.8795,36.8965,5711.0
2015-11-17 13:10:00,43.59,43.61,43.59,43.6,13587.0,36.9049,36.9219,36.9049,36.9134,13587.0
2015-11-17 13:15:00,43.61,43.61,43.56,43.56,13474.0,36.9219,36.9219,36.8795,36.8795,13474.0
2015-11-17 13:20:00,43.57,43.57,43.54,43.56,5630.0,36.888,36.888,36.8626,36.8795,5630.0
2015-11-17 13:25:00,43.56,43.56,43.5,43.52,5823.0,36.8795,36.8795,36.8288,36.8457,5823.0
2015-11-17 13:30:00,43.52,43.53,43.47,43.51,25622.0,36.8457,36.8542,36.8034,36.8372,25622.0
2015-11-17 13:35:00,43.51,43.52,43.46,43.48,6363.0,36.8372,36.8457,36.7949,36.8118,6363.0
2015-11-17 13:40:00,43.47,43.53,43.47,43.51,10522.0,36.8034,36.8542,36.8034,36.8372,10522.0
2015-11-17 13:45:00,43.5,43.53,43.47,43.5,9511.0,36.8288,36.8542,36.8034,36.8288,9511.0
2015-11-17 13:50:00,43.49,43.53,43.48,43.53,10182.0,36.8203,36.8542,36.8118,36.8542,10182.0
2015-11-17 13:55:00,43.54,43.57,43.54,43.57,7342.0,36.8626,36.888,36.8626,36.888,7342.0
2015-11-17 14:00:00,43.56,43.58,43.51,43.51,23466.0,36.8795,36.8965,36.8372,36.8372,23466.0
2015-11-17 14:05:00,43.52,43.57,43.51,43.57,7218.0,36.8457,36.888,36.8372,36.888,7218.0
2015-11-17 14:10:00,43.56,43.58,43.54,43.58,11745.0,36.8795,36.8965,36.8626,36.8965,11745.0
2015-11-17 14:15:00,43.58,43.6,43.55,43.56,7401.0,36.8965,36.9134,36.8711,36.8795,7401.0
2015-11-17 14:20:00,43.56,43.56,43.54,43.54,4447.0,36.8795,36.8795,36.8626,36.8626,4447.0
2015-11-17 14:25:00,43.54,43.54,43.48,43.5,8309.0,36.8626,36.8626,36.8118,36.8288,8309.0
2015-11-17 14:30:00,43.5,43.51,43.47,43.5,9571.0,36.8288,36.8372,36.8034,36.8288,9571.0
2015-11-17 14:35:00,43.5,43.52,43.46,43.48,12848.0,36.8288,36.8457,36.7949,36.8118,12848.0
2015-11-17 14:40:00,43.49,43.51,43.42,43.43,10123.0,36.8203,36.8372,36.761,36.7695,10123.0
2015-11-17 14:45:00,43.43,43.44,43.38,43.44,8832.0,36.7695,36.778,36.7272,36.778,8832.0
2015-11-17 14:50:00,43.45,43.45,43.41,43.44,9328.0,36.7864,36.7864,36.7526,36.778,9328.0
2015-11-17 14:55:00,43.43,43.49,43.43,43.46,7880.0,36.7695,36.8203,36.7695,36.7949,7880.0
2015-11-17 15:00:00,43.46,43.46,43.41,43.42,5400.0,36.7949,36.7949,36.7526,36.761,5400.0
2015-11-17 15:05:00,43.43,43.46,43.42,43.43,9904.0,36.7695,36.7949,36.761,36.7695,9904.0
2015-11-17 15:10:00,43.43,43.45,43.38,43.41,14195.0,36.7695,36.7864,36.7272,36.7526,14195.0
2015-11-17 15:15:00,43.41,43.43,43.4,43.42,7485.0,36.7526,36.7695,36.7441,36.761,7485.0
2015-11-17 15:20:00,43.41,43.46,43.41,43.42,16130.0,36.7526,36.7949,36.7526,36.761,16130.0
2015-11-17 15:25:00,43.43,43.45,43.4,43.45,7607.0,36.7695,36.7864,36.7441,36.7864,7607.0
2015-11-17 15:30:00,43.45,43.52,43.42,43.52,22701.0,36.7864,36.8457,36.761,36.8457,22701.0
2015-11-17 15:35:00,43.52,43.54,43.49,43.5,21403.0,36.8457,36.8626,36.8203,36.8288,21403.0
2015-11-17 15:40:00,43.5,43.53,43.48,43.5,21692.0,36.8288,36.8542,36.8118,36.8288,21692.0
2015-11-17 15:45:00,43.51,43.53,43.46,43.5,28440.0,36.8372,36.8542,36.7949,36.8288,28440.0
2015-11-17 15:50:00,43.49,43.54,43.49,43.53,24315.0,36.8203,36.8626,36.8203,36.8542,24315.0
2015-11-17 15:55:00,43.52,43.54,43.49,43.49,44219.0,36.8457,36.8626,36.8203,36.8203,44219.0
2015-11-18 09:30:00,43.57,43.77,43.57,43.74,7169.0,36.888,37.0573,36.888,37.0319,7169.0
2015-11-18 09:35:00,43.69,43.7,43.54,43.61,4149.0,36.9896,36.9981,36.8626,36.9219,4149.0
2015-11-18 09:40:00,43.59,43.6,43.43,43.44,11056.0,36.9049,36.9134,36.7695,36.778,11056.0
2015-11-18 09:45:00,43.43,43.52,43.4,43.51,9486.0,36.7695,36.8457,36.7441,36.8372,9486.0
2015-11-18 09:50:00,43.51,43.61,43.51,43.57,2459.0,36.8372,36.9219,36.8372,36.888,2459.0
2015-11-18 09:55:00,43.57,43.57,43.47,43.47,14980.0,36.888,36.888,36.8034,36.8034,14980.0
2015-11-18 10:00:00,43.47,43.5,43.46,43.49,5931.0,36.8034,36.8288,36.7949,36.8203,5931.0
2015-11-18 10:05:00,43.49,43.54,43.49,43.54,2813.0,36.8203,36.8626,36.8203,36.8626,2813.0
2015-11-18 10:10:00,43.55,43.55,43.49,43.49,5470.0,36.8711,36.8711,36.8203,36.8203,5470.0
2015-11-18 10:15:00,43.47,43.48,43.45,43.47,4321.0,36.8034,36.8118,36.7864,36.8034,4321.0
2015-11-18 10:20:00,43.46,43.49,43.45,43.49,6734.0,36.7949,36.8203,36.7864,36.8203,6734.0
2015-11-18 10:25:00,43.49,43.51,43.47,43.51,7249.0,36.8203,36.8372,36.8034,36.8372,7249.0
2015-11-18 10:30:00,43.52,43.6,43.52,43.55,29615.0,36.8457,36.9134,36.8457,36.8711,29615.0
2015-11-18 10:35:00,43.53,43.59,43.53,43.58,6101.0,36.8542,36.9049,36.8542,36.8965,6101.0
2015-11-18 10:40:00,43.58,43.62,43.57,43.62,10036.0,36.8965,36.9303,36.888,36.9303,10036.0
2015-11-18 10:45:00,43.63,43.63,43.57,43.58,5384.0,36.9388,36.9388,36.888,36.8965,5384.0
2015-11-18 10:50:00,43.58,43.58,43.54,43.55,8001.0,36.8965,36.8965,36.8626,36.8711,8001.0
2015-11-18 10:55:00,43.54,43.56,43.51,43.52,7233.0,36.8626,36.8795,36.8372,36.8457,7233.0
2015-11-18 11:00:00,43.52,43.53,43.49,43.51,6024.0,36.8457,36.8542,36.8203,36.8372,6024.0
2015-11-18 11:05:00,43.52,43.53,43.49,43.53,4092.0,36.8457,36.8542,36.8203,36.8542,4092.0
2015-11-18 11:10:00,43.54,43.6,43.53,43.6,7182.0,36.8626,36.9134,36.8542,36.9134,7182.0
2015-11-18 11:15:00,43.61,43.62,43.6,43.62,3555.0,36.9219,36.9303,36.9134,36.9303,3555.0
2015-11-18 11:20:00,43.62,43.65,43.6,43.61,6136.0,36.9303,36.9557,36.9134,36.9219,6136.0
2015-11-18 11:25:00,43.59,43.63,43.58,43.63,4368.0,36.9049,36.9388,36.8965,36.9388,4368.0
2015-11-18 11:30:00,43.65,43.66,43.64,43.65,3216.0,36.9557,36.9642,36.9473,36.9557,3216.0
2015-11-18 11:35:00,43.66,43.7,43.65,43.7,4341.0,36.9642,36.9981,36.9557,36.9981,4341.0
2015-11-18 11:40:00,43.7,43.71,43.68,43.7,5598.0,36.9981,37.0065,36.9811,36.9981,5598.0
2015-11-18 11:45:00,43.71,43.74,43.7,43.72,7563.0,37.0065,37.0319,36.9981,37.015,7563.0
2015-11-18 11:50:00,43.73,43.75,43.72,43.73,37046.0,37.0235,37.0404,37.015,37.0235,37046.0
2015-11-18 11:55:00,43.72,43.72,43.68,43.68,3300.0,37.015,37.015,36.9811,36.9811,3300.0
2015-11-18 12:00:00,43.67,43.69,43.66,43.68,16791.0,36.9727,36.9896,36.9642,36.9811,16791.0
2015-11-18 12:05:00,43.68,43.7,43.66,43.69,34232.0,36.9811,36.9981,36.9642,36.9896,34232.0
2015-11-18 12:10:00,43.69,43.69,43.68,43.69,8860.0,36.9896,36.9896,36.9811,36.9896,8860.0
2015-11-18 12:15:00,43.69,43.71,43.67,43.7,24285.0,36.9896,37.0065,36.9727,36.9981,24285.0
2015-11-18 12:20:00,43.7,43.71,43.65,43.68,14197.0,36.9981,37.0065,36.9557,36.9811,14197.0
2015-11-18 12:25:00,43.68,43.69,43.67,43.68,16297.0,36.9811,36.9896,36.9727,36.9811,16297.0
2015-11-18 12:30:00,43.68,43.69,43.65,43.68,8058.0,36.9811,36.9896,36.9557,36.9811,8058.0
2015-11-18 12:35:00,43.68,43.68,43.66,43.67,4000.0,36.9811,36.9811,36.9642,36.9727,4000.0
2015-11-18 12:40:00,43.67,43.69,43.65,43.65,6345.0,36.9727,36.9896,36.9557,36.9557,6345.0
2015-11-18 12:45:00,43.64,43.69,43.64,43.68,12150.0,36.9473,36.9896,36.9473,36.9811,12150.0
2015-11-18 12:50:00,43.68,43.7,43.68,43.68,8231.0,36.9811,36.9981,36.9811,36.9811,8231.0
2015-11-18 12:55:00,43.69,43.71,43.67,43.67,7900.0,36.9896,37.0065,36.9727,36.9727,7900.0
2015-11-18 13:00:00,43.67,43.68,43.64,43.64,5597.0,36.9727,36.9811,36.9473,36.9473,5597.0
2015-11-18 13:05:00,43.65,43.67,43.64,43.67,4876.0,36.9557,36.9727,36.9473,36.9727,4876.0
2015-11-18 13:10:00,43.67,43.69,43.66,43.67,4655.0,36.9727,36.9896,36.9642,36.9727,4655.0
2015-11-18 13:15:00,43.68,43.69,43.65,43.67,5390.0,36.9811,36.9896,36.9557,36.9727,5390.0
2015-11-18 13:20:00,43.69,43.7,43.67,43.67,7800.0,36.9896,36.9981,36.9727,36.9727,7800.0
2015-11-18 13:25:00,43.68,43.7,43.68,43.69,10595.0,36.9811,36.9981,36.9811,36.9896,10595.0
2015-11-18 13:30:00,43.69,43.71,43.69,43.71,6423.0,36.9896,37.0065,36.9896,37.0065,6423.0
2015-11-18 13:35:00,43.7,43.73,43.69,43.73,4982.0,36.9981,37.0235,36.9896,37.0235,4982.0
2015-11-18 13:40:00,43.73,43.78,43.73,43.77,8033.0,37.0235,37.0658,37.0235,37.0573,8033.0
2015-11-18 13:45:00,43.77,43.78,43.76,43.77,4557.0,37.0573,37.0658,37.0489,37.0573,4557.0
2015-11-18 13:50:00,43.76,43.77,43.73,43.73,3754.0,37.0489,37.0573,37.0235,37.0235,3754.0
2015-11-18 13:55:00,43.73,43.75,43.71,43.71,8531.0,37.0235,37.0404,37.0065,37.0065,8531.0
2015-11-18 14:00:00,43.71,43.77,43.67,43.75,22482.0,37.0065,37.0573,36.9727,37.0404,22482.0
2015-11-18 14:05:00,43.76,43.88,43.75,43.88,12781.0,37.0489,37.1505,37.0404,37.1505,12781.0
2015-11-18 14:10:00,43.89,44.02,43.89,43.97,15387.0,37.1589,37.269,37.1589,37.2267,15387.0
2015-11-18 14:15:00,43.96,43.98,43.92,43.92,3746.0,37.2182,37.2351,37.1843,37.1843,3746.0
2015-11-18 14:20:00,43.93,43.97,43.92,43.92,7611.0,37.1928,37.2267,37.1843,37.1843,7611.0
2015-11-18 14:25:00,43.92,43.93,43.87,43.9,14241.0,37.1843,37.1928,37.142,37.1674,14241.0
2015-11-18 14:30:00,43.9,43.92,43.86,43.92,13850.0,37.1674,37.1843,37.1335,37.1843,13850.0
2015-11-18 14:35:00,43.91,43.94,43.88,43.93,10346.0,37.1759,37.2013,37.1505,37.1928,10346.0
2015-11-18 14:40:00,43.94,44.0,43.94,44.0,11274.0,37.2013,37.2521,37.2013,37.2521,11274.0
2015-11-18 14:45:00,44.01,44.01,43.97,43.99,10048.0,37.2605,37.2605,37.2267,37.2436,10048.0
2015-11-18 14:50:00,44.0,44.0,43.96,44.0,13967.0,37.2521,37.2521,37.2182,37.2521,13967.0
2015-11-18 14:55:00,44.0,44.01,43.97,44.01,14314.0,37.2521,37.2605,37.2267,37.2605,14314.0
2015-11-18 15:00:00,44.0,44.01,43.98,43.98,5087.0,37.2521,37.2605,37.2351,37.2351,5087.0
2015-11-18 15:05:00,43.99,44.01,43.98,43.99,10751.0,37.2436,37.2605,37.2351,37.2436,10751.0
2015-11-18 15:10:00,43.99,44.01,43.97,44.01,6710.0,37.2436,37.2605,37.2267,37.2605,6710.0
2015-11-18 15:15:00,44.01,44.04,44.0,44.01,8786.0,37.2605,37.2859,37.2521,37.2605,8786.0
2015-11-18 15:20:00,44.02,44.02,43.97,43.99,9435.0,37.269,37.269,37.2267,37.2436,9435.0
2015-11-18 15:25:00,43.99,44.02,43.98,44.02,10917.0,37.2436,37.269,37.2351,37.269,10917.0
2015-11-18 15:30:00,44.01,44.02,43.98,44.01,11477.0,37.2605,37.269,37.2351,37.2605,11477.0
2015-11-18 15:35:00,44.01,44.02,43.99,44.01,8965.0,37.2605,37.269,37.2436,37.2605,8965.0
2015-11-18 15:40:00,44.0,44.01,43.97,43.99,27784.0,37.2521,37.2605,37.2267,37.2436,27784.0
2015-11-18 15:45:00,44.0,44.07,44.0,44.05,31638.0,37.2521,37.3113,37.2521,37.2944,31638.0
2015-11-18 15:50:00,44.06,44.09,44.05,44.08,22830.0,37.3029,37.3283,37.2944,37.3198,22830.0
2015-11-18 15:55:00,44.09,44.11,44.06,44.07,63149.0,37.3283,37.3452,37.3029,37.3113,63149.0
2015-11-19 09:30:00,44.19,44.37,43.86,44.3,45436.0,37.4129,37.5653,37.1335,37.5061,45436.0
2015-11-19 09:35:00,44.3,44.36,44.23,44.23,6737.0,37.5061,37.5569,37.4468,37.4468,6737.0
2015-11-19 09:40:00,44.24,44.24,44.13,44.15,14378.0,37.4553,37.4553,37.3621,37.3791,14378.0
2015-11-19 09:45:00,44.14,44.2,44.14,44.2,10684.0,37.3706,37.4214,37.3706,37.4214,10684.0
2015-11-19 09:50:00,44.2,44.22,44.12,44.13,8146.0,37.4214,37.4383,37.3537,37.3621,8146.0
2015-11-19 09:55:00,44.14,44.23,44.12,44.22,4950.0,37.3706,37.4468,37.3537,37.4383,4950.0
2015-11-19 10:00:00,44.22,44.33,44.18,44.28,10959.0,37.4383,37.5315,37.4045,37.4891,10959.0
2015-11-19 10:05:00,44.28,44.28,44.17,44.23,11410.0,37.4891,37.4891,37.396,37.4468,11410.0
2015-11-19 10:10:00,44.23,44.3,44.23,44.3,7595.0,37.4468,37.5061,37.4468,37.5061,7595.0
2015-11-19 10:15:00,44.29,44.29,44.21,44.22,10811.0,37.4976,37.4976,37.4299,37.4383,10811.0
2015-11-19 10:20:00,44.21,44.23,44.18,44.18,6203.0,37.4299,37.4468,37.4045,37.4045,6203.0
2015-11-19 10:25:00,44.19,44.2,44.14,44.18,9975.0,37.4129,37.4214,37.3706,37.4045,9975.0
2015-11-19 10:30:00,44.18,44.24,44.18,44.2,7336.0,37.4045,37.4553,37.4045,37.4214,7336.0
2015-11-19 10:35:00,44.19,44.21,44.16,44.2,7530.0,37.4129,37.4299,37.3875,37.4214,7530.0
2015-11-19 10:40:00,44.2,44.21,44.18,44.2,7850.0,37.4214,37.4299,37.4045,37.4214,7850.0
2015-11-19 10:45:00,44.21,44.21,44.14,44.17,7900.0,37.4299,37.4299,37.3706,37.396,7900.0
2015-11-19 10:50:00,44.17,44.2,44.16,44.16,4816.0,37.396,37.4214,37.3875,37.3875,4816.0
2015-11-19 10:55:00,44.16,44.17,44.11,44.16,10641.0,37.3875,37.396,37.3452,37.3875,10641.0
2015-11-19 11:00:00,44.15,44.16,44.09,44.09,6850.0,37.3791,37.3875,37.3283,37.3283,6850.0
2015-11-19 11:05:00,44.1,44.15,44.09,44.11,7000.0,37.3367,37.3791,37.3283,37.3452,7000.0
2015-11-19 11:10:00,44.12,44.13,44.06,44.08,10174.0,37.3537,37.3621,37.3029,37.3198,10174.0
2015-11-19 11:15:00,44.09,44.11,44.08,44.11,9560.0,37.3283,37.3452,37.3198,37.3452,9560.0
2015-11-19 11:20:00,44.1,44.1,44.07,44.08,8239.0,37.3367,37.3367,37.3113,37.3198,8239.0
2015-11-19 11:25:00,44.08,44.11,44.07,44.08,12638.0,37.3198,37.3452,37.3113,37.3198,12638.0
2015-11-19 11:30:00,44.08,44.09,44.06,44.07,8700.0,37.3198,37.3283,37.3029,37.3113,8700.0
2015-11-19 11:35:00,44.06,44.06,44.03,44.04,5692.0,37.3029,37.3029,37.2775,37.2859,5692.0
2015-11-19 11:40:00,44.05,44.1,44.04,44.09,11046.0,37.2944,37.3367,37.2859,37.3283,11046.0
2015-11-19 11:45:00,44.09,44.13,44.08,44.09,9961.0,37.3283,37.3621,37.3198,37.3283,9961.0
2015-11-19 11:50:00,44.09,44.12,44.09,44.09,5219.0,37.3283,37.3537,37.3283,37.3283,5219.0
2015-11-19 11:55:00,44.09,44.11,44.07,44.08,6000.0,37.3283,37.3452,37.3113,37.3198,6000.0
2015-11-19 12:00:00,44.06,44.11,44.05,44.1,4756.0,37.3029,37.3452,37.2944,37.3367,4756.0
2015-11-19 12:05:00,44.11,44.12,44.07,44.09,5653.0,37.3452,37.3537,37.3113,37.3283,5653.0
2015-11-19 12:10:00,44.09,44.11,44.07,44.1,13565.0,37.3283,37.3452,37.3113,37.3367,13565.0
2015-11-19 12:15:00,44.1,44.11,44.05,44.05,9430.0,37.3367,37.3452,37.2944,37.2944,9430.0
2015-11-19 12:20:00,44.05,44.07,44.03,44.03,6498.0,37.2944,37.3113,37.2775,37.2775,6498.0
2015-11-19 12:25:00,44.04,44.08,44.03,44.04,7500.0,37.2859,37.3198,37.2775,37.2859,7500.0
2015-11-19 12:30:00,44.04,44.06,44.03,44.04,5440.0,37.2859,37.3029,37.2775,37.2859,5440.0
2015-11-19 12:35:00,44.04,44.05,44.01,44.02,3989.0,37.2859,37.2944,37.2605,37.269,3989.0
2015-11-19 12:40:00,44.03,44.04,44.03,44.03,3132.0,37.2775,37.2859,37.2775,37.2775,3132.0
2015-11-19 12:45:00,44.03,44.06,44.0,44.0,8008.0,37.2775,37.3029,37.2521,37.2521,8008.0
2015-11-19 12:50:00,44.01,44.06,44.0,44.01,6495.0,37.2605,37.3029,37.2521,37.2605,6495.0
2015-11-19 12:55:00,44.02,44.07,44.0,44.05,5763.0,37.269,37.3113,37.2521,37.2944,5763.0
2015-11-19 13:00:00,44.05,44.05,44.02,44.02,4860.0,37.2944,37.2944,37.269,37.269,4860.0
2015-11-19 13:05:00,44.03,44.04,44.0,44.01,12260.0,37.2775,37.2859,37.2521,37.2605,12260.0
2015-11-19 13:10:00,44.01,44.02,43.99,44.02,5553.0,37.2605,37.269,37.2436,37.269,5553.0
2015-11-19 13:15:00,44.02,44.04,44.01,44.04,4431.0,37.269,37.2859,37.2605,37.2859,4431.0
2015-11-19 13:20:00,44.04,44.05,44.03,44.04,2493.0,37.2859,37.2944,37.2775,37.2859,2493.0
2015-11-19 13:25:00,44.05,44.05,44.02,44.02,7517.0,37.2944,37.2944,37.269,37.269,7517.0
2015-11-19 13:30:00,44.02,44.06,44.01,44.06,4614.0,37.269,37.3029,37.2605,37.3029,4614.0
2015-11-19 13:35:00,44.05,44.05,44.04,44.04,5711.0,37.2944,37.2944,37.2859,37.2859,5711.0
2015-11-19 13:40:00,44.05,44.07,44.04,44.07,6828.0,37.2944,37.3113,37.2859,37.3113,6828.0
2015-11-19 13:45:00,44.07,44.1,44.06,44.07,15678.0,37.3113,37.3367,37.3029,37.3113,15678.0
2015-11-19 13:50:00,44.06,44.09,44.05,44.09,11959.0,37.3029,37.3283,37.2944,37.3283,11959.0
2015-11-19 13:55:00,44.1,44.1,44.05,44.05,7571.0,37.3367,37.3367,37.2944,37.2944,7571.0
2015-11-19 14:00:00,44.06,44.08,44.02,44.02,10611.0,37.3029,37.3198,37.269,37.269,10611.0
2015-11-19 14:05:00,44.01,44.05,44.01,44.03,7994.0,37.2605,37.2944,37.2605,37.2775,7994.0
2015-11-19 14:10:00,44.04,44.04,44.0,44.01,5966.0,37.2859,37.2859,37.2521,37.2605,5966.0
2015-11-19 14:15:00,44.02,44.05,44.01,44.02,6395.0,37.269,37.2944,37.2605,37.269,6395.0
2015-11-19 14:20:00,44.02,44.07,44.02,44.04,8827.0,37.269,37.3113,37.269,37.2859,8827.0
2015-11-19 14:25:00,44.04,44.05,44.01,44.02,7634.0,37.2859,37.2944,37.2605,37.269,7634.0
2015-11-19 14:30:00,44.03,44.05,44.03,44.03,6757.0,37.2775,37.2944,37.2775,37.2775,6757.0
2015-11-19 14:35:00,44.04,44.05,43.99,44.0,9004.0,37.2859,37.2944,37.2436,37.2521,9004.0
2015-11-19 14:40:00,44.01,44.07,44.01,44.05,7300.0,37.2605,37.3113,37.2605,37.2944,7300.0
2015-11-19 14:45:00,44.04,44.05,44.01,44.04,17755.0,37.2859,37.2944,37.2605,37.2859,17755.0
2015-11-19 14:50:00,44.05,44.09,44.05,44.08,10692.0,37.2944,37.3283,37.2944,37.3198,10692.0
2015-11-19 14:55:00,44.08,44.09,44.06,44.07,8985.0,37.3198,37.3283,37.3029,37.3113,8985.0
2015-11-19 15:00:00,44.07,44.09,44.06,44.07,9153.0,37.3113,37.3283,37.3029,37.3113,9153.0
2015-11-19 15:05:00,44.07,44.07,44.06,44.06,3845.0,37.3113,37.3113,37.3029,37.3029,3845.0
2015-11-19 15:10:00,44.06,44.08,44.03,44.03,13000.0,37.3029,37.3198,37.2775,37.2775,13000.0
2015-11-19 15:15:00,44.04,44.06,44.03,44.06,9443.0,37.2859,37.3029,37.2775,37.3029,9443.0
2015-11-19 15:20:00,44.06,44.07,44.05,44.05,18177.0,37.3029,37.3113,37.2944,37.2944,18177.0
2015-11-19 15:25:00,44.05,44.07,44.05,44.06,13656.0,37.2944,37.3113,37.2944,37.3029,13656.0
2015-11-19 15:30:00,44.05,44.07,44.03,44.03,22539.0,37.2944,37.3113,37.2775,37.2775,22539.0
2015-11-19 15:35:00,44.04,44.05,44.01,44.04,31151.0,37.2859,37.2944,37.2605,37.2859,31151.0
2015-11-19 15:40:00,44.03,44.05,44.01,44.04,16911.0,37.2775,37.2944,37.2605,37.2859,16911.0
2015-11-19 15:45:00,44.03,44.03,43.99,43.99,22150.0,37.2775,37.2775,37.2436,37.2436,22150.0
2015-11-19 15:50:00,44.0,44.03,43.99,44.02,30748.0,37.2521,37.2775,37.2436,37.269,30748.0
2015-11-19 15:55:00,44.02,44.04,43.99,44.04,99306.0,37.269,37.2859,37.2436,37.2859,99306.0
2015-11-20 09:30:00,44.17,44.26,44.1,44.15,76615.0,37.396,37.4722,37.3367,37.3791,76615.0
2015-11-20 09:35:00,44.17,44.18,44.08,44.15,6693.0,37.396,37.4045,37.3198,37.3791,6693.0
2015-11-20 09:40:00,44.15,44.22,44.12,44.19,5214.0,37.3791,37.4383,37.3537,37.4129,5214.0
2015-11-20 09:45:00,44.17,44.22,44.16,44.22,2804.0,37.396,37.4383,37.3875,37.4383,2804.0
2015-11-20 09:50:00,44.23,44.27,44.21,44.27,12503.0,37.4468,37.4807,37.4299,37.4807,12503.0
2015-11-20 09:55:00,44.28,44.38,44.28,44.38,5175.0,37.4891,37.5738,37.4891,37.5738,5175.0
2015-11-20 10:00:00,44.38,44.38,44.34,44.35,8910.0,37.5738,37.5738,37.5399,37.5484,8910.0
2015-11-20 10:05:00,44.35,44.37,44.33,44.36,18999.0,37.5484,37.5653,37.5315,37.5569,18999.0
2015-11-20 10:10:00,44.36,44.37,44.34,44.34,8880.0,37.5569,37.5653,37.5399,37.5399,8880.0
2015-11-20 10:15:00,44.33,44.33,44.3,44.32,5494.0,37.5315,37.5315,37.5061,37.523,5494.0
2015-11-20 10:20:00,44.32,44.32,44.28,44.31,7028.0,37.523,37.523,37.4891,37.5145,7028.0
2015-11-20 10:25:00,44.31,44.31,44.24,44.25,6337.0,37.5145,37.5145,37.4553,37.4637,6337.0
2015-11-20 10:30:00,44.25,44.3,44.25,44.3,5030.0,37.4637,37.5061,37.4637,37.5061,5030.0
2015-11-20 10:35:00,44.29,44.29,44.25,44.25,7805.0,37.4976,37.4976,37.4637,37.4637,7805.0
2015-11-20 10:40:00,44.26,44.26,44.22,44.25,6848.0,37.4722,37.4722,37.4383,37.4637,6848.0
2015-11-20 10:45:00,44.26,44.3,44.25,44.25,9257.0,37.4722,37.5061,37.4637,37.4637,9257.0
2015-11-20 10:50:00,44.25,44.27,44.24,44.24,6024.0,37.4637,37.4807,37.4553,37.4553,6024.0
2015-11-20 10:55:00,44.25,44.29,44.23,44.26,8009.0,37.4637,37.4976,37.4468,37.4722,8009.0
2015-11-20 11:00:00,44.25,44.26,44.2,44.22,9254.0,37.4637,37.4722,37.4214,37.4383,9254.0
2015-11-20 11:05:00,44.22,44.25,44.21,44.25,5349.0,37.4383,37.4637,37.4299,37.4637,5349.0
2015-11-20 11:10:00,44.25,44.3,44.25,44.3,7568.0,37.4637,37.5061,37.4637,37.5061,7568.0
2015-11-20 11:15:00,44.3,44.37,44.3,44.35,12892.0,37.5061,37.5653,37.5061,37.5484,12892.0
2015-11-20 11:20:00,44.34,44.39,44.34,44.39,5876.0,37.5399,37.5823,37.5399,37.5823,5876.0
2015-11-20 11:25:00,44.38,44.4,44.37,44.38,8752.0,37.5738,37.5907,37.5653,37.5738,8752.0
2015-11-20 11:30:00,44.37,44.37,44.35,44.37,1400.0,37.5653,37.5653,37.5484,37.5653,1400.0
2015-11-20 11:35:00,44.37,44.4,44.37,44.38,4037.0,37.5653,37.5907,37.5653,37.5738,4037.0
2015-11-20 11:40:00,44.38,44.39,44.33,44.34,10200.0,37.5738,37.5823,37.5315,37.5399,10200.0
2015-11-20 11:45:00,44.34,44.37,44.32,44.35,5636.0,37.5399,37.5653,37.523,37.5484,5636.0
2015-11-20 11:50:00,44.37,44.37,44.32,44.33,5800.0,37.5653,37.5653,37.523,37.5315,5800.0
2015-11-20 11:55:00,44.33,44.37,44.32,44.33,23619.0,37.5315,37.5653,37.523,37.5315,23619.0
2015-11-20 12:00:00,44.32,44.35,44.32,44.35,8002.0,37.523,37.5484,37.523,37.5484,8002.0
2015-11-20 12:05:00,44.34,44.35,44.32,44.34,9657.0,37.5399,37.5484,37.523,37.5399,9657.0
2015-11-20 12:10:00,44.34,44.34,44.31,44.32,3704.0,37.5399,37.5399,37.5145,37.523,3704.0
2015-11-20 12:15:00,44.31,44.33,44.29,44.31,7107.0,37.5145,37.5315,37.4976,37.5145,7107.0
2015-11-20 12:20:00,44.3,44.31,44.27,44.28,7981.0,37.5061,37.5145,37.4807,37.4891,7981.0
2015-11-20 12:25:00,44.28,44.29,44.27,44.29,3740.0,37.4891,37.4976,37.4807,37.4976,3740.0
2015-11-20 12:30:00,44.3,44.32,44.3,44.31,2925.0,37.5061,37.523,37.5061,37.5145,2925.0
2015-11-20 12:35:00,44.31,44.31,44.29,44.31,5000.0,37.5145,37.5145,37.4976,37.5145,5000.0
2015-11-20 12:40:00,44.31,44.35,44.31,44.34,7779.0,37.5145,37.5484,37.5145,37.5399,7779.0
2015-11-20 12:45:00,44.33,44.38,44.33,44.35,4989.0,37.5315,37.5738,37.5315,37.5484,4989.0
2015-11-20 12:50:00,44.33,44.35,44.33,44.34,3239.0,37.5315,37.5484,37.5315,37.5399,3239.0
2015-11-20 12:55:00,44.35,44.39,44.35,44.37,4712.0,37.5484,37.5823,37.5484,37.5653,4712.0
2015-11-20 13:00:00,44.38,44.38,44.37,44.37,3149.0,37.5738,37.5738,37.5653,37.5653,3149.0
2015-11-20 13:05:00,44.37,44.37,44.37,44.37,4657.0,37.5653,37.5653,37.5653,37.5653,4657.0
2015-11-20 13:10:00,44.37,44.37,44.33,44.36,3865.0,37.5653,37.5653,37.5315,37.5569,3865.0
2015-11-20 13:15:00,44.37,44.4,44.36,44.39,24584.0,37.5653,37.5907,37.5569,37.5823,24584.0
2015-11-20 13:20:00,44.39,44.4,44.38,44.4,3935.0,37.5823,37.5907,37.5738,37.5907,3935.0
2015-11-20 13:25:00,44.4,44.4,44.37,44.38,10543.0,37.5907,37.5907,37.5653,37.5738,10543.0
2015-11-20 13:30:00,44.36,44.36,44.33,44.35,2843.0,37.5569,37.5569,37.5315,37.5484,2843.0
2015-11-20 13:35:00,44.34,44.34,44.31,44.32,6589.0,37.5399,37.5399,37.5145,37.523,6589.0
2015-11-20 13:40:00,44.33,44.34,44.32,44.32,4374.0,37.5315,37.5399,37.523,37.523,4374.0
2015-11-20 13:45:00,44.32,44.37,44.32,44.37,4225.0,37.523,37.5653,37.523,37.5653,4225.0
2015-11-20 13:50:00,44.37,44.37,44.36,44.37,4756.0,37.5653,37.5653,37.5569,37.5653,4756.0
2015-11-20 13:55:00,44.37,44.41,44.36,44.39,12313.0,37.5653,37.5992,37.5569,37.5823,12313.0
2015-11-20 14:00:00,44.38,44.4,44.38,44.4,1535.0,37.5738,37.5907,37.5738,37.5907,1535.0
2015-11-20 14:05:00,44.39,44.43,44.39,44.43,4691.0,37.5823,37.6161,37.5823,37.6161,4691.0
2015-11-20 14:10:00,44.42,44.45,44.42,44.45,7389.0,37.6077,37.6331,37.6077,37.6331,7389.0
2015-11-20 14:15:00,44.44,44.44,44.41,44.42,5597.0,37.6246,37.6246,37.5992,37.6077,5597.0
2015-11-20 14:20:00,44.43,44.44,44.39,44.4,5685.0,37.6161,37.6246,37.5823,37.5907,5685.0
2015-11-20 14:25:00,44.4,44.42,44.4,44.42,21476.0,37.5907,37.6077,37.5907,37.6077,21476.0
2015-11-20 14:30:00,44.41,44.42,44.4,44.42,4865.0,37.5992,37.6077,37.5907,37.6077,4865.0
2015-11-20 14:35:00,44.43,44.47,44.43,44.43,14686.0,37.6161,37.65,37.6161,37.6161,14686.0
2015-11-20 14:40:00,44.42,44.43,44.4,44.41,5913.0,37.6077,37.6161,37.5907,37.5992,5913.0
2015-11-20 14:45:00,44.41,44.46,44.41,44.46,3035.0,37.5992,37.6415,37.5992,37.6415,3035.0
2015-11-20 14:50:00,44.47,44.47,44.46,44.46,8804.0,37.65,37.65,37.6415,37.6415,8804.0
2015-11-20 14:55:00,44.47,44.47,44.39,44.39,7495.0,37.65,37.65,37.5823,37.5823,7495.0
2015-11-20 15:00:00,44.39,44.42,44.34,44.34,7711.0,37.5823,37.6077,37.5399,37.5399,7711.0
2015-11-20 15:05:00,44.35,44.38,44.33,44.38,12273.0,37.5484,37.5738,37.5315,37.5738,12273.0
2015-11-20 15:10:00,44.37,44.4,44.36,44.39,7261.0,37.5653,37.5907,37.5569,37.5823,7261.0
2015-11-20 15:15:00,44.39,44.39,44.37,44.39,5482.0,37.5823,37.5823,37.5653,37.5823,5482.0
2015-11-20 15:20:00,44.4,44.41,44.37,44.39,8371.0,37.5907,37.5992,37.5653,37.5823,8371.0
2015-11-20 15:25:00,44.39,44.42,44.37,44.41,9567.0,37.5823,37.6077,37.5653,37.5992,9567.0
2015-11-20 15:30:00,44.4,44.44,44.39,44.44,13166.0,37.5907,37.6246,37.5823,37.6246,13166.0
2015-11-20 15:35:00,44.43,44.45,44.41,44.41,19967.0,37.6161,37.6331,37.5992,37.5992,19967.0
2015-11-20 15:40:00,44.42,44.45,44.4,44.45,15389.0,37.6077,37.6331,37.5907,37.6331,15389.0
2015-11-20 15:45:00,44.45,44.47,44.41,44.43,27643.0,37.6331,37.65,37.5992,37.6161,27643.0
2015-11-20 15:50:00,44.43,44.46,44.39,44.39,23995.0,37.6161,37.6415,37.5823,37.5823,23995.0
2015-11-20 15:55:00,44.4,44.43,44.39,44.42,57057.0,37.5907,37.6161,37.5823,37.6077,57057.0
2015-11-23 09:30:00,44.39,44.59,44.33,44.56,17805.0,37.5823,37.7516,37.5315,37.7262,17805.0
2015-11-23 09:35:00,44.57,44.57,44.37,44.38,12767.0,37.7347,37.7347,37.5653,37.5738,12767.0
2015-11-23 09:40:00,44.38,44.44,44.38,44.42,7756.0,37.5738,37.6246,37.5738,37.6077,7756.0
2015-11-23 09:45:00,44.41,44.49,44.4,44.44,9987.0,37.5992,37.6669,37.5907,37.6246,9987.0
2015-11-23 09:50:00,44.44,44.44,44.34,44.34,14922.0,37.6246,37.6246,37.5399,37.5399,14922.0
2015-11-23 09:55:00,44.33,44.39,44.3,44.32,18496.0,37.5315,37.5823,37.5061,37.523,18496.0
2015-11-23 10:00:00,44.31,44.38,44.31,44.32,10070.0,37.5145,37.5738,37.5145,37.523,10070.0
2015-11-23 10:05:00,44.31,44.35,44.3,44.33,6981.0,37.5145,37.5484,37.5061,37.5315,6981.0
2015-11-23 10:10:00,44.33,44.4,44.3,44.4,10204.0,37.5315,37.5907,37.5061,37.5907,10204.0
2015-11-23 10:15:00,44.4,44.4,44.34,44.35,11579.0,37.5907,37.5907,37.5399,37.5484,11579.0
2015-11-23 10:20:00,44.34,44.36,44.31,44.35,11903.0,37.5399,37.5569,37.5145,37.5484,11903.0
2015-11-23 10:25:00,44.34,44.35,44.29,44.3,13856.0,37.5399,37.5484,37.4976,37.5061,13856.0
2015-11-23 10:30:00,44.3,44.32,44.28,44.32,15048.0,37.5061,37.523,37.4891,37.523,15048.0
2015-11-23 10:35:00,44.32,44.35,44.3,44.32,10815.0,37.523,37.5484,37.5061,37.523,10815.0
2015-11-23 10:40:00,44.34,44.34,44.31,44.31,8019.0,37.5399,37.5399,37.5145,37.5145,8019.0
2015-11-23 10:45:00,44.31,44.35,44.29,44.32,14022.0,37.5145,37.5484,37.4976,37.523,14022.0
2015-11-23 10:50:00,44.32,44.36,44.3,44.36,16197.0,37.523,37.5569,37.5061,37.5569,16197.0
2015-11-23 10:55:00,44.36,44.39,44.31,44.36,7511.0,37.5569,37.5823,37.5145,37.5569,7511.0
2015-11-23 11:00:00,44.36,44.4,44.32,44.33,11612.0,37.5569,37.5907,37.523,37.5315,11612.0
2015-11-23 11:05:00,44.34,44.37,44.33,44.34,6295.0,37.5399,37.5653,37.5315,37.5399,6295.0
2015-11-23 11:10:00,44.34,44.38,44.33,44.38,7692.0,37.5399,37.5738,37.5315,37.5738,7692.0
2015-11-23 11:15:00,44.38,44.4,44.34,44.38,8569.0,37.5738,37.5907,37.5399,37.5738,8569.0
2015-11-23 11:20:00,44.39,44.4,44.37,44.4,4487.0,37.5823,37.5907,37.5653,37.5907,4487.0
2015-11-23 11:25:00,44.4,44.46,44.39,44.46,4610.0,37.5907,37.6415,37.5823,37.6415,4610.0
2015-11-23 11:30:00,44.46,44.5,44.45,44.47,12351.0,37.6415,37.6754,37.6331,37.65,12351.0
2015-11-23 11:35:00,44.47,44.51,44.44,44.48,28380.0,37.65,37.6839,37.6246,37.6585,28380.0
2015-11-23 11:40:00,44.48,44.53,44.48,44.49,9953.0,37.6585,37.7008,37.6585,37.6669,9953.0
2015-11-23 11:45:00,44.48,44.48,44.4,44.41,6306.0,37.6585,37.6585,37.5907,37.5992,6306.0
2015-11-23 11:50:00,44.4,44.43,44.4,44.43,6067.0,37.5907,37.6161,37.5907,37.6161,6067.0
2015-11-23 11:55:00,44.42,44.42,44.36,44.37,6595.0,37.6077,37.6077,37.5569,37.5653,6595.0
2015-11-23 12:00:00,44.37,44.4,44.34,44.35,8704.0,37.5653,37.5907,37.5399,37.5484,8704.0
2015-11-23 12:05:00,44.35,44.38,44.34,44.38,10562.0,37.5484,37.5738,37.5399,37.5738,10562.0
2015-11-23 12:10:00,44.38,44.4,44.35,44.37,8353.0,37.5738,37.5907,37.5484,37.5653,8353.0
2015-11-23 12:15:00,44.36,44.36,44.31,44.31,5100.0,37.5569,37.5569,37.5145,37.5145,5100.0
2015-11-23 12:20:00,44.31,44.31,44.29,44.31,12138.0,37.5145,37.5145,37.4976,37.5145,12138.0
2015-11-23 12:25:00,44.31,44.32,44.25,44.26,14981.0,37.5145,37.523,37.4637,37.4722,14981.0
2015-11-23 12:30:00,44.25,44.26,44.23,44.25,7646.0,37.4637,37.4722,37.4468,37.4637,7646.0
2015-11-23 12:35:00,44.25,44.25,44.2,44.2,11598.0,37.4637,37.4637,37.4214,37.4214,11598.0
2015-11-23 12:40:00,44.21,44.22,44.18,44.21,6022.0,37.4299,37.4383,37.4045,37.4299,6022.0
2015-11-23 12:45:00,44.21,44.26,44.2,44.26,4051.0,37.4299,37.4722,37.4214,37.4722,4051.0
2015-11-23 12:50:00,44.27,44.27,44.21,44.24,11652.0,37.4807,37.4807,37.4299,37.4553,11652.0
2015-11-23 12:55:00,44.24,44.26,44.24,44.25,3372.0,37.4553,37.4722,37.4553,37.4637,3372.0
2015-11-23 13:00:00,44.26,44.26,44.23,44.23,10071.0,37.4722,37.4722,37.4468,37.4468,10071.0
2015-11-23 13:05:00,44.24,44.24,44.21,44.21,4798.0,37.4553,37.4553,37.4299,37.4299,4798.0
2015-11-23 13:10:00,44.22,44.24,44.21,44.24,5918.0,37.4383,37.4553,37.4299,37.4553,5918.0
2015-11-23 13:15:00,44.25,44.25,44.18,44.2,10564.0,37.4637,37.4637,37.4045,37.4214,10564.0
2015-11-23 13:20:00,44.2,44.2,44.17,44.18,9002.0,37.4214,37.4214,37.396,37.4045,9002.0
2015-11-23 13:25:00,44.18,44.22,44.16,44.2,9256.0,37.4045,37.4383,37.3875,37.4214,9256.0
2015-11-23 13:30:00,44.21,44.23,44.17,44.22,4404.0,37.4299,37.4468,37.396,37.4383,4404.0
2015-11-23 13:35:00,44.23,44.3,44.22,44.3,6633.0,37.4468,37.5061,37.4383,37.5061,6633.0
2015-11-23 13:40:00,44.3,44.34,44.29,44.29,19346.0,37.5061,37.5399,37.4976,37.4976,19346.0
2015-11-23 13:45:00,44.28,44.28,44.27,44.27,3200.0,37.4891,37.4891,37.4807,37.4807,3200.0
2015-11-23 13:50:00,44.27,44.29,44.25,44.26,14736.0,37.4807,37.4976,37.4637,37.4722,14736.0
2015-11-23 13:55:00,44.26,44.27,44.21,44.21,11979.0,37.4722,37.4807,37.4299,37.4299,11979.0
2015-11-23 14:00:00,44.22,44.23,44.11,44.14,20736.0,37.4383,37.4468,37.3452,37.3706,20736.0
2015-11-23 14:05:00,44.15,44.15,44.1,44.12,10944.0,37.3791,37.3791,37.3367,37.3537,10944.0
2015-11-23 14:10:00,44.12,44.12,44.06,44.06,11919.0,37.3537,37.3537,37.3029,37.3029,11919.0
2015-11-23 14:15:00,44.06,44.08,44.02,44.02,13001.0,37.3029,37.3198,37.269,37.269,13001.0
2015-11-23 14:20:00,44.02,44.05,44.0,44.03,17194.0,37.269,37.2944,37.2521,37.2775,17194.0
2015-11-23 14:25:00,44.02,44.06,44.02,44.05,18215.0,37.269,37.3029,37.269,37.2944,18215.0
2015-11-23 14:30:00,44.04,44.06,44.03,44.03,16996.0,37.2859,37.3029,37.2775,37.2775,16996.0
2015-11-23 14:35:00,44.04,44.04,43.98,44.01,13084.0,37.2859,37.2859,37.2351,37.2605,13084.0
2015-11-23 14:40:00,44.01,44.03,44.0,44.03,6653.0,37.2605,37.2775,37.2521,37.2775,6653.0
2015-11-23 14:45:00,44.03,44.04,44.03,44.03,8994.0,37.2775,37.2859,37.2775,37.2775,8994.0
2015-11-23 14:50:00,44.04,44.04,44.03,44.04,8340.0,37.2859,37.2859,37.2775,37.2859,8340.0
2015-11-23 14:55:00,44.05,44.1,44.05,44.1,8606.0,37.2944,37.3367,37.2944,37.3367,8606.0
2015-11-23 15:00:00,44.11,44.12,44.09,44.1,12187.0,37.3452,37.3537,37.3283,37.3367,12187.0
2015-11-23 15:05:00,44.1,44.13,44.1,44.11,13556.0,37.3367,37.3621,37.3367,37.3452,13556.0
2015-11-23 15:10:00,44.11,44.13,44.09,44.11,24325.0,37.3452,37.3621,37.3283,37.3452,24325.0
2015-11-23 15:15:00,44.11,44.13,44.09,44.11,22635.0,37.3452,37.3621,37.3283,37.3452,22635.0
2015-11-23 15:20:00,44.11,44.13,44.1,44.11,21401.0,37.3452,37.3621,37.3367,37.3452,21401.0
2015-11-23 15:25:00,44.11,44.12,44.06,44.07,26537.0,37.3452,37.3537,37.3029,37.3113,26537.0
2015-11-23 15:30:00,44.06,44.1,44.06,44.09,34966.0,37.3029,37.3367,37.3029,37.3283,34966.0
2015-11-23 15:35:00,44.09,44.11,44.09,44.09,23658.0,37.3283,37.3452,37.3283,37.3283,23658.0
2015-11-23 15:40:00,44.09,44.1,44.09,44.09,30455.0,37.3283,37.3367,37.3283,37.3283,30455.0
2015-11-23 15:45:00,44.09,44.11,44.07,44.07,39128.0,37.3283,37.3452,37.3113,37.3113,39128.0
2015-11-23 15:50:00,44.07,44.08,44.04,44.05,39234.0,37.3113,37.3198,37.2859,37.2944,39234.0
2015-11-23 15:55:00,44.05,44.06,44.0,44.06,139500.0,37.2944,37.3029,37.2521,37.3029,139500.0
2015-11-24 09:30:00,43.81,43.96,43.8,43.8,24903.0,37.0912,37.2182,37.0827,37.0827,24903.0
2015-11-24 09:35:00,43.81,43.85,43.74,43.75,7057.0,37.0912,37.1251,37.0319,37.0404,7057.0
2015-11-24 09:40:00,43.78,43.78,43.72,43.78,5472.0,37.0658,37.0658,37.015,37.0658,5472.0
2015-11-24 09:45:00,43.79,43.82,43.74,43.75,9604.0,37.0743,37.0997,37.0319,37.0404,9604.0
2015-11-24 09:50:00,43.75,43.8,43.74,43.8,8227.0,37.0404,37.0827,37.0319,37.0827,8227.0
2015-11-24 09:55:00,43.81,43.81,43.73,43.75,13354.0,37.0912,37.0912,37.0235,37.0404,13354.0
2015-11-24 10:00:00,43.72,43.72,43.58,43.62,16322.0,37.015,37.015,36.8965,36.9303,16322.0
2015-11-24 10:05:00,43.62,43.7,43.62,43.65,8959.0,36.9303,36.9981,36.9303,36.9557,8959.0
2015-11-24 10:10:00,43.65,43.67,43.61,43.62,9346.0,36.9557,36.9727,36.9219,36.9303,9346.0
2015-11-24 10:15:00,43.62,43.62,43.53,43.58,16286.0,36.9303,36.9303,36.8542,36.8965,16286.0
2015-11-24 10:20:00,43.59,43.61,43.55,43.59,15165.0,36.9049,36.9219,36.8711,36.9049,15165.0
2015-11-24 10:25:00,43.59,43.6,43.5,43.53,17879.0,36.9049,36.9134,36.8288,36.8542,17879.0
2015-11-24 10:30:00,43.52,43.53,43.49,43.51,10692.0,36.8457,36.8542,36.8203,36.8372,10692.0
2015-11-24 10:35:00,43.51,43.54,43.5,43.54,17232.0,36.8372,36.8626,36.8288,36.8626,17232.0
2015-11-24 10:40:00,43.54,43.57,43.52,43.54,14012.0,36.8626,36.888,36.8457,36.8626,14012.0
2015-11-24 10:45:00,43.54,43.55,43.52,43.54,12113.0,36.8626,36.8711,36.8457,36.8626,12113.0
2015-11-24 10:50:00,43.54,43.55,43.51,43.55,17901.0,36.8626,36.8711,36.8372,36.8711,17901.0
2015-11-24 10:55:00,43.55,43.61,43.54,43.59,20459.0,36.8711,36.9219,36.8626,36.9049,20459.0
2015-11-24 11:00:00,43.6,43.61,43.59,43.6,15050.0,36.9134,36.9219,36.9049,36.9134,15050.0
2015-11-24 11:05:00,43.61,43.63,43.6,43.63,15453.0,36.9219,36.9388,36.9134,36.9388,15453.0
2015-11-24 11:10:00,43.62,43.64,43.58,43.58,17363.0,36.9303,36.9473,36.8965,36.8965,17363.0
2015-11-24 11:15:00,43.59,43.6,43.58,43.59,8085.0,36.9049,36.9134,36.8965,36.9049,8085.0
2015-11-24 11:20:00,43.59,43.63,43.58,43.62,16541.0,36.9049,36.9388,36.8965,36.9303,16541.0
2015-11-24 11:25:00,43.61,43.64,43.59,43.61,13030.0,36.9219,36.9473,36.9049,36.9219,13030.0
2015-11-24 11:30:00,43.61,43.67,43.6,43.6,38718.0,36.9219,36.9727,36.9134,36.9134,38718.0
2015-11-24 11:35:00,43.6,43.66,43.6,43.66,20417.0,36.9134,36.9642,36.9134,36.9642,20417.0
2015-11-24 11:40:00,43.66,43.67,43.66,43.66,10444.0,36.9642,36.9727,36.9642,36.9642,10444.0
2015-11-24 11:45:00,43.66,43.68,43.63,43.66,11502.0,36.9642,36.9811,36.9388,36.9642,11502.0
2015-11-24 11:50:00,43.67,43.71,43.66,43.66,14152.0,36.9727,37.0065,36.9642,36.9642,14152.0
2015-11-24 11:55:00,43.66,43.7,43.66,43.69,6599.0,36.9642,36.9981,36.9642,36.9896,6599.0
2015-11-24 12:00:00,43.69,43.71,43.69,43.69,24485.0,36.9896,37.0065,36.9896,36.9896,24485.0
2015-11-24 12:05:00,43.69,43.7,43.68,43.7,7636.0,36.9896,36.9981,36.9811,36.9981,7636.0
2015-11-24 12:10:00,43.7,43.71,43.69,43.71,10269.0,36.9981,37.0065,36.9896,37.0065,10269.0
2015-11-24 12:15:00,43.71,43.73,43.69,43.71,16918.0,37.0065,37.0235,36.9896,37.0065,16918.0
2015-11-24 12:20:00,43.71,43.72,43.71,43.72,10600.0,37.0065,37.015,37.0065,37.015,10600.0
2015-11-24 12:25:00,43.71,43.78,43.71,43.77,32529.0,37.0065,37.0658,37.0065,37.0573,32529.0
2015-11-24 12:30:00,43.76,43.84,43.75,43.84,49994.0,37.0489,37.1166,37.0404,37.1166,49994.0
2015-11-24 12:35:00,43.83,43.84,43.8,43.84,16177.0,37.1081,37.1166,37.0827,37.1166,16177.0
2015-11-24 12:40:00,43.84,43.87,43.83,43.87,4723.0,37.1166,37.142,37.1081,37.142,4723.0
2015-11-24 12:45:00,43.86,43.87,43.77,43.78,14714.0,37.1335,37.142,37.0573,37.0658,14714.0
2015-11-24 12:50:00,43.79,43.81,43.77,43.78,14118.0,37.0743,37.0912,37.0573,37.0658,14118.0
2015-11-24 12:55:00,43.79,43.81,43.79,43.79,13183.0,37.0743,37.0912,37.0743,37.0743,13183.0
2015-11-24 13:00:00,43.8,43.81,43.79,43.8,75490.0,37.0827,37.0912,37.0743,37.0827,75490.0
2015-11-24 13:05:00,43.8,43.82,43.79,43.79,32917.0,37.0827,37.0997,37.0743,37.0743,32917.0
2015-11-24 13:10:00,43.8,43.93,43.8,43.93,11471.0,37.0827,37.1928,37.0827,37.1928,11471.0
2015-11-24 13:15:00,43.93,43.96,43.93,43.94,16337.0,37.1928,37.2182,37.1928,37.2013,16337.0
2015-11-24 13:20:00,43.94,43.95,43.87,43.87,23815.0,37.2013,37.2097,37.142,37.142,23815.0
2015-11-24 13:25:00,43.88,43.95,43.88,43.94,12690.0,37.1505,37.2097,37.1505,37.2013,12690.0
2015-11-24 13:30:00,43.94,43.94,43.91,43.94,9506.0,37.2013,37.2013,37.1759,37.2013,9506.0
2015-11-24 13:35:00,43.94,43.94,43.91,43.92,16414.0,37.2013,37.2013,37.1759,37.1843,16414.0
2015-11-24 13:40:00,43.93,43.95,43.92,43.92,18590.0,37.1928,37.2097,37.1843,37.1843,18590.0
2015-11-24 13:45:00,43.92,43.95,43.91,43.91,12115.0,37.1843,37.2097,37.1759,37.1759,12115.0
2015-11-24 13:50:00,43.92,43.92,43.91,43.91,8000.0,37.1843,37.1843,37.1759,37.1759,8000.0
2015-11-24 13:55:00,43.92,43.95,43.91,43.93,31084.0,37.1843,37.2097,37.1759,37.1928,31084.0
2015-11-24 14:00:00,43.93,43.94,43.93,43.94,9847.0,37.1928,37.2013,37.1928,37.2013,9847.0
2015-11-24 14:05:00,43.93,43.96,43.93,43.94,57434.0,37.1928,37.2182,37.1928,37.2013,57434.0
2015-11-24 14:10:00,43.94,43.94,43.93,43.94,10802.0,37.2013,37.2013,37.1928,37.2013,10802.0
2015-11-24 14:15:00,43.94,43.94,43.83,43.92,37143.0,37.2013,37.2013,37.1081,37.1843,37143.0
2015-11-24 14:20:00,43.93,43.95,43.92,43.94,16062.0,37.1928,37.2097,37.1843,37.2013,16062.0
2015-11-24 14:25:00,43.94,43.94,43.9,43.91,74494.0,37.2013,37.2013,37.1674,37.1759,74494.0
2015-11-24 14:30:00,43.91,43.99,43.91,43.96,28051.0,37.1759,37.2436,37.1759,37.2182,28051.0
2015-11-24 14:35:00,43.97,43.99,43.96,43.99,19024.0,37.2267,37.2436,37.2182,37.2436,19024.0
2015-11-24 14:40:00,43.99,44.01,43.94,43.97,23900.0,37.2436,37.2605,37.2013,37.2267,23900.0
2015-11-24 14:45:00,43.98,44.0,43.98,44.0,10564.0,37.2351,37.2521,37.2351,37.2521,10564.0
2015-11-24 14:50:00,44.0,44.01,43.99,43.99,18241.0,37.2521,37.2605,37.2436,37.2436,18241.0
2015-11-24 14:55:00,43.99,44.0,43.93,43.94,27847.0,37.2436,37.2521,37.1928,37.2013,27847.0
2015-11-24 15:00:00,43.95,44.01,43.95,44.0,12679.0,37.2097,37.2605,37.2097,37.2521,12679.0
2015-11-24 15:05:00,44.0,44.01,43.99,44.0,25644.0,37.2521,37.2605,37.2436,37.2521,25644.0
2015-11-24 15:10:00,44.0,44.01,43.99,44.0,14082.0,37.2521,37.2605,37.2436,37.2521,14082.0
2015-11-24 15:15:00,44.0,44.01,43.99,43.99,45414.0,37.2521,37.2605,37.2436,37.2436,45414.0
2015-11-24 15:20:00,44.0,44.01,43.98,43.99,21820.0,37.2521,37.2605,37.2351,37.2436,21820.0
2015-11-24 15:25:00,44.0,44.01,43.97,43.98,26521.0,37.2521,37.2605,37.2267,37.2351,26521.0
2015-11-24 15:30:00,43.98,43.98,43.92,43.93,37073.0,37.2351,37.2351,37.1843,37.1928,37073.0
2015-11-24 15:35:00,43.93,43.95,43.88,43.89,33116.0,37.1928,37.2097,37.1505,37.1589,33116.0
2015-11-24 15:40:00,43.9,43.93,43.89,43.93,22277.0,37.1674,37.1928,37.1589,37.1928,22277.0
2015-11-24 15:45:00,43.93,43.93,43.84,43.84,59183.0,37.1928,37.1928,37.1166,37.1166,59183.0
2015-11-24 15:50:00,43.85,43.86,43.82,43.84,52703.0,37.1251,37.1335,37.0997,37.1166,52703.0
2015-11-24 15:55:00,43.85,43.88,43.82,43.83,179617.0,37.1251,37.1505,37.0997,37.1081,179617.0
2015-11-25 09:30:00,43.99,44.02,43.89,43.89,18567.0,37.2436,37.269,37.1589,37.1589,18567.0
2015-11-25 09:35:00,43.91,43.95,43.9,43.93,6641.0,37.1759,37.2097,37.1674,37.1928,6641.0
2015-11-25 09:40:00,43.93,43.95,43.9,43.9,6140.0,37.1928,37.2097,37.1674,37.1674,6140.0
2015-11-25 09:45:00,43.91,43.98,43.9,43.98,9666.0,37.1759,37.2351,37.1674,37.2351,9666.0
2015-11-25 09:50:00,43.97,44.0,43.94,43.96,11400.0,37.2267,37.2521,37.2013,37.2182,11400.0
2015-11-25 09:55:00,43.96,44.0,43.96,43.98,6294.0,37.2182,37.2521,37.2182,37.2351,6294.0
2015-11-25 10:00:00,43.95,43.99,43.91,43.98,9835.0,37.2097,37.2436,37.1759,37.2351,9835.0
2015-11-25 10:05:00,43.98,43.99,43.95,43.95,7763.0,37.2351,37.2436,37.2097,37.2097,7763.0
2015-11-25 10:10:00,43.96,43.98,43.96,43.98,10493.0,37.2182,37.2351,37.2182,37.2351,10493.0
2015-11-25 10:15:00,43.97,44.04,43.96,44.04,16260.0,37.2267,37.2859,37.2182,37.2859,16260.0
2015-11-25 10:20:00,44.05,44.08,44.02,44.02,17907.0,37.2944,37.3198,37.269,37.269,17907.0
2015-11-25 10:25:00,44.03,44.04,44.0,44.0,11094.0,37.2775,37.2859,37.2521,37.2521,11094.0
2015-11-25 10:30:00,44.0,44.07,44.0,44.07,7697.0,37.2521,37.3113,37.2521,37.3113,7697.0
2015-11-25 10:35:00,44.07,44.09,44.03,44.03,9368.0,37.3113,37.3283,37.2775,37.2775,9368.0
2015-11-25 10:40:00,44.04,44.07,44.02,44.07,6601.0,37.2859,37.3113,37.269,37.3113,6601.0
2015-11-25 10:45:00,44.07,44.08,44.01,44.03,14810.0,37.3113,37.3198,37.2605,37.2775,14810.0
2015-11-25 10:50:00,44.02,44.05,43.99,44.05,4917.0,37.269,37.2944,37.2436,37.2944,4917.0
2015-11-25 10:55:00,44.05,44.06,44.02,44.04,10601.0,37.2944,37.3029,37.269,37.2859,10601.0
2015-11-25 11:00:00,44.04,44.04,43.99,44.0,8545.0,37.2859,37.2859,37.2436,37.2521,8545.0
2015-11-25 11:05:00,44.0,44.04,43.99,44.04,7001.0,37.2521,37.2859,37.2436,37.2859,7001.0
2015-11-25 11:10:00,44.04,44.04,43.97,43.99,12794.0,37.2859,37.2859,37.2267,37.2436,12794.0
2015-11-25 11:15:00,43.99,44.02,43.99,44.02,4141.0,37.2436,37.269,37.2436,37.269,4141.0
2015-11-25 11:20:00,44.02,44.03,43.97,43.97,8698.0,37.269,37.2775,37.2267,37.2267,8698.0
2015-11-25 11:25:00,43.96,43.97,43.92,43.93,8236.0,37.2182,37.2267,37.1843,37.1928,8236.0
2015-11-25 11:30:00,43.93,43.98,43.93,43.97,7219.0,37.1928,37.2351,37.1928,37.2267,7219.0
2015-11-25 11:35:00,43.97,43.97,43.91,43.93,6840.0,37.2267,37.2267,37.1759,37.1928,6840.0
2015-11-25 11:40:00,43.94,43.95,43.91,43.95,5684.0,37.2013,37.2097,37.1759,37.2097,5684.0
2015-11-25 11:45:00,43.95,43.99,43.94,43.95,13015.0,37.2097,37.2436,37.2013,37.2097,13015.0
2015-11-25 11:50:00,43.94,43.95,43.89,43.9,25404.0,37.2013,37.2097,37.1589,37.1674,25404.0
2015-11-25 11:55:00,43.91,43.93,43.91,43.93,5400.0,37.1759,37.1928,37.1759,37.1928,5400.0
2015-11-25 12:00:00,43.92,43.94,43.89,43.89,12886.0,37.1843,37.2013,37.1589,37.1589,12886.0
2015-11-25 12:05:00,43.9,43.93,43.89,43.93,13503.0,37.1674,37.1928,37.1589,37.1928,13503.0
2015-11-25 12:10:00,43.93,43.93,43.88,43.9,12532.0,37.1928,37.1928,37.1505,37.1674,12532.0
2015-11-25 12:15:00,43.91,43.93,43.89,43.9,18610.0,37.1759,37.1928,37.1589,37.1674,18610.0
2015-11-25 12:20:00,43.9,43.9,43.87,43.89,8335.0,37.1674,37.1674,37.142,37.1589,8335.0
2015-11-25 12:25:00,43.89,43.9,43.87,43.9,7300.0,37.1589,37.1674,37.142,37.1674,7300.0
2015-11-25 12:30:00,43.89,43.9,43.88,43.88,8065.0,37.1589,37.1674,37.1505,37.1505,8065.0
2015-11-25 12:35:00,43.88,43.9,43.87,43.87,7870.0,37.1505,37.1674,37.142,37.142,7870.0
2015-11-25 12:40:00,43.86,43.89,43.85,43.89,7592.0,37.1335,37.1589,37.1251,37.1589,7592.0
2015-11-25 12:45:00,43.89,43.93,43.88,43.92,25545.0,37.1589,37.1928,37.1505,37.1843,25545.0
2015-11-25 12:50:00,43.91,43.96,43.9,43.96,8319.0,37.1759,37.2182,37.1674,37.2182,8319.0
2015-11-25 12:55:00,43.97,43.98,43.94,43.94,9823.0,37.2267,37.2351,37.2013,37.2013,9823.0
2015-11-25 13:00:00,43.94,43.94,43.92,43.93,6296.0,37.2013,37.2013,37.1843,37.1928,6296.0
2015-11-25 13:05:00,43.94,43.94,43.91,43.92,9063.0,37.2013,37.2013,37.1759,37.1843,9063.0
2015-11-25 13:10:00,43.91,43.92,43.86,43.87,8000.0,37.1759,37.1843,37.1335,37.142,8000.0
2015-11-25 13:15:00,43.87,43.89,43.86,43.86,6943.0,37.142,37.1589,37.1335,37.1335,6943.0
2015-11-25 13:20:00,43.87,43.89,43.84,43.84,9086.0,37.142,37.1589,37.1166,37.1166,9086.0
2015-11-25 13:25:00,43.84,43.87,43.84,43.87,2925.0,37.1166,37.142,37.1166,37.142,2925.0
2015-11-25 13:30:00,43.87,43.89,43.83,43.84,9806.0,37.142,37.1589,37.1081,37.1166,9806.0
2015-11-25 13:35:00,43.84,43.86,43.83,43.83,7358.0,37.1166,37.1335,37.1081,37.1081,7358.0
2015-11-25 13:40:00,43.83,43.85,43.82,43.85,8194.0,37.1081,37.1251,37.0997,37.1251,8194.0
2015-11-25 13:45:00,43.84,43.86,43.83,43.86,6283.0,37.1166,37.1335,37.1081,37.1335,6283.0
2015-11-25 13:50:00,43.86,43.9,43.86,43.9,3065.0,37.1335,37.1674,37.1335,37.1674,3065.0
2015-11-25 13:55:00,43.9,43.92,43.88,43.92,17882.0,37.1674,37.1843,37.1505,37.1843,17882.0
2015-11-25 14:00:00,43.92,43.95,43.92,43.95,22423.0,37.1843,37.2097,37.1843,37.2097,22423.0
2015-11-25 14:05:00,43.95,43.95,43.91,43.94,19320.0,37.2097,37.2097,37.1759,37.2013,19320.0
2015-11-25 14:10:00,43.94,43.95,43.93,43.94,10371.0,37.2013,37.2097,37.1928,37.2013,10371.0
2015-11-25 14:15:00,43.94,43.95,43.92,43.93,21221.0,37.2013,37.2097,37.1843,37.1928,21221.0
2015-11-25 14:20:00,43.93,43.94,43.92,43.93,10562.0,37.1928,37.2013,37.1843,37.1928,10562.0
2015-11-25 14:25:00,43.92,43.92,43.9,43.91,7956.0,37.1843,37.1843,37.1674,37.1759,7956.0
2015-11-25 14:30:00,43.91,43.94,43.91,43.92,10375.0,37.1759,37.2013,37.1759,37.1843,10375.0
2015-11-25 14:35:00,43.93,43.95,43.91,43.93,20607.0,37.1928,37.2097,37.1759,37.1928,20607.0
2015-11-25 14:40:00,43.93,43.94,43.93,43.94,3069.0,37.1928,37.2013,37.1928,37.2013,3069.0
2015-11-25 14:45:00,43.94,43.95,43.92,43.93,19233.0,37.2013,37.2097,37.1843,37.1928,19233.0
2015-11-25 14:50:00,43.93,43.95,43.92,43.94,10600.0,37.1928,37.2097,37.1843,37.2013,10600.0
2015-11-25 14:55:00,43.94,43.97,43.93,43.97,11525.0,37.2013,37.2267,37.1928,37.2267,11525.0
2015-11-25 15:00:00,43.97,43.98,43.96,43.98,6000.0,37.2267,37.2351,37.2182,37.2351,6000.0
2015-11-25 15:05:00,43.98,43.99,43.97,43.98,9078.0,37.2351,37.2436,37.2267,37.2351,9078.0
2015-11-25 15:10:00,43.99,43.99,43.97,43.98,15119.0,37.2436,37.2436,37.2267,37.2351,15119.0
2015-11-25 15:15:00,43.99,44.0,43.97,43.99,15988.0,37.2436,37.2521,37.2267,37.2436,15988.0
2015-11-25 15:20:00,43.99,44.01,43.99,44.01,5702.0,37.2436,37.2605,37.2436,37.2605,5702.0
2015-11-25 15:25:00,44.01,44.01,43.98,43.98,18937.0,37.2605,37.2605,37.2351,37.2351,18937.0
2015-11-25 15:30:00,43.99,44.0,43.98,43.98,13444.0,37.2436,37.2521,37.2351,37.2351,13444.0
2015-11-25 15:35:00,43.99,44.0,43.97,43.97,20354.0,37.2436,37.2521,37.2267,37.2267,20354.0
2015-11-25 15:40:00,43.97,43.98,43.92,43.94,16763.0,37.2267,37.2351,37.1843,37.2013,16763.0
2015-11-25 15:45:00,43.94,43.96,43.92,43.95,30253.0,37.2013,37.2182,37.1843,37.2097,30253.0
2015-11-25 15:50:00,43.95,43.95,43.9,43.9,30267.0,37.2097,37.2097,37.1674,37.1674,30267.0
2015-11-25 15:55:00,43.9,43.94,43.9,43.94,59446.0,37.1674,37.2013,37.1674,37.2013,59446.0
2015-11-27 09:30:00,44.02,44.09,43.88,43.92,37050.0,37.269,37.3283,37.1505,37.1843,37050.0
2015-11-27 09:35:00,43.92,44.04,43.92,44.0,11460.0,37.1843,37.2859,37.1843,37.2521,11460.0
2015-11-27 09:40:00,44.0,44.01,43.87,43.88,20136.0,37.2521,37.2605,37.142,37.1505,20136.0
2015-11-27 09:45:00,43.89,43.94,43.83,43.91,16667.0,37.1589,37.2013,37.1081,37.1759,16667.0
2015-11-27 09:50:00,43.9,43.99,43.83,43.93,23415.0,37.1674,37.2436,37.1081,37.1928,23415.0
2015-11-27 09:55:00,43.92,43.94,43.86,43.89,15588.0,37.1843,37.2013,37.1335,37.1589,15588.0
2015-11-27 10:00:00,43.88,43.9,43.8,43.89,17731.0,37.1505,37.1674,37.0827,37.1589,17731.0
2015-11-27 10:05:00,43.87,43.98,43.82,43.95,14972.0,37.142,37.2351,37.0997,37.2097,14972.0
2015-11-27 10:10:00,43.95,44.01,43.92,44.0,14383.0,37.2097,37.2605,37.1843,37.2521,14383.0
2015-11-27 10:15:00,43.99,44.03,43.97,44.02,14908.0,37.2436,37.2775,37.2267,37.269,14908.0
2015-11-27 10:20:00,44.02,44.04,43.97,43.99,17903.0,37.269,37.2859,37.2267,37.2436,17903.0
2015-11-27 10:25:00,43.99,44.02,43.98,43.98,13849.0,37.2436,37.269,37.2351,37.2351,13849.0
2015-11-27 10:30:00,43.97,43.98,43.91,43.91,12517.0,37.2267,37.2351,37.1759,37.1759,12517.0
2015-11-27 10:35:00,43.92,43.96,43.91,43.94,8351.0,37.1843,37.2182,37.1759,37.2013,8351.0
2015-11-27 10:40:00,43.94,44.01,43.93,43.96,15031.0,37.2013,37.2605,37.1928,37.2182,15031.0
2015-11-27 10:45:00,43.96,43.96,43.92,43.93,10831.0,37.2182,37.2182,37.1843,37.1928,10831.0
2015-11-27 10:50:00,43.93,43.96,43.92,43.94,17232.0,37.1928,37.2182,37.1843,37.2013,17232.0
2015-11-27 10:55:00,43.94,43.96,43.93,43.94,14299.0,37.2013,37.2182,37.1928,37.2013,14299.0
2015-11-27 11:00:00,43.95,43.98,43.94,43.94,20075.0,37.2097,37.2351,37.2013,37.2013,20075.0
2015-11-27 11:05:00,43.95,43.96,43.93,43.95,15568.0,37.2097,37.2182,37.1928,37.2097,15568.0
2015-11-27 11:10:00,43.95,43.96,43.94,43.95,18154.0,37.2097,37.2182,37.2013,37.2097,18154.0
2015-11-27 11:15:00,43.95,43.99,43.94,43.97,13959.0,37.2097,37.2436,37.2013,37.2267,13959.0
2015-11-27 11:20:00,43.98,43.98,43.96,43.97,4922.0,37.2351,37.2351,37.2182,37.2267,4922.0
2015-11-27 11:25:00,43.97,44.01,43.96,43.99,9360.0,37.2267,37.2605,37.2182,37.2436,9360.0
2015-11-27 11:30:00,43.99,44.01,43.96,43.99,8270.0,37.2436,37.2605,37.2182,37.2436,8270.0
2015-11-27 11:35:00,43.99,44.01,43.98,43.99,8332.0,37.2436,37.2605,37.2351,37.2436,8332.0
2015-11-27 11:40:00,44.0,44.0,43.98,43.98,8974.0,37.2521,37.2521,37.2351,37.2351,8974.0
2015-11-27 11:45:00,43.98,43.99,43.95,43.96,6122.0,37.2351,37.2436,37.2097,37.2182,6122.0
2015-11-27 11:50:00,43.96,43.98,43.95,43.98,7354.0,37.2182,37.2351,37.2097,37.2351,7354.0
2015-11-27 11:55:00,43.98,44.01,43.97,43.99,12856.0,37.2351,37.2605,37.2267,37.2436,12856.0
2015-11-27 12:00:00,44.0,44.0,43.99,44.0,9041.0,37.2521,37.2521,37.2436,37.2521,9041.0
2015-11-27 12:05:00,44.0,44.07,44.0,44.07,14568.0,37.2521,37.3113,37.2521,37.3113,14568.0
2015-11-27 12:10:00,44.07,44.12,44.06,44.11,13095.0,37.3113,37.3537,37.3029,37.3452,13095.0
2015-11-27 12:15:00,44.1,44.19,44.1,44.19,11535.0,37.3367,37.4129,37.3367,37.4129,11535.0
2015-11-27 12:20:00,44.18,44.21,44.15,44.15,26428.0,37.4045,37.4299,37.3791,37.3791,26428.0
2015-11-27 12:25:00,44.14,44.21,44.14,44.19,17999.0,37.3706,37.4299,37.3706,37.4129,17999.0
2015-11-27 12:30:00,44.19,44.25,44.19,44.24,16356.0,37.4129,37.4637,37.4129,37.4553,16356.0
2015-11-27 12:35:00,44.24,44.25,44.16,44.16,20352.0,37.4553,37.4637,37.3875,37.3875,20352.0
2015-11-27 12:40:00,44.16,44.2,44.15,44.17,23590.0,37.3875,37.4214,37.3791,37.396,23590.0
2015-11-27 12:45:00,44.18,44.2,44.14,44.17,31184.0,37.4045,37.4214,37.3706,37.396,31184.0
2015-11-27 12:50:00,44.16,44.17,44.04,44.05,58661.0,37.3875,37.396,37.2859,37.2944,58661.0
2015-11-27 12:55:00,44.05,44.12,44.03,44.11,42213.0,37.2944,37.3537,37.2775,37.3452,42213.0
2015-11-30 09:30:00,44.3,44.35,44.23,44.28,29182.0,37.5061,37.5484,37.4468,37.4891,29182.0
2015-11-30 09:35:00,44.28,44.28,44.18,44.26,27852.0,37.4891,37.4891,37.4045,37.4722,27852.0
2015-11-30 09:40:00,44.25,44.28,44.14,44.23,16651.0,37.4637,37.4891,37.3706,37.4468,16651.0
2015-11-30 09:45:00,44.24,44.27,44.19,44.23,22810.0,37.4553,37.4807,37.4129,37.4468,22810.0
2015-11-30 09:50:00,44.24,44.25,44.11,44.12,19686.0,37.4553,37.4637,37.3452,37.3537,19686.0
2015-11-30 09:55:00,44.12,44.21,44.08,44.19,10637.0,37.3537,37.4299,37.3198,37.4129,10637.0
2015-11-30 10:00:00,44.24,44.26,44.06,44.08,20717.0,37.4553,37.4722,37.3029,37.3198,20717.0
2015-11-30 10:05:00,44.09,44.18,44.09,44.18,6363.0,37.3283,37.4045,37.3283,37.4045,6363.0
2015-11-30 10:10:00,44.18,44.18,44.13,44.13,12695.0,37.4045,37.4045,37.3621,37.3621,12695.0
2015-11-30 10:15:00,44.14,44.14,44.08,44.1,17335.0,37.3706,37.3706,37.3198,37.3367,17335.0
2015-11-30 10:20:00,44.11,44.11,44.07,44.09,17247.0,37.3452,37.3452,37.3113,37.3283,17247.0
2015-11-30 10:25:00,44.1,44.14,44.09,44.13,9021.0,37.3367,37.3706,37.3283,37.3621,9021.0
2015-11-30 10:30:00,44.13,44.2,44.12,44.16,13783.0,37.3621,37.4214,37.3537,37.3875,13783.0
2015-11-30 10:35:00,44.16,44.17,44.12,44.15,19459.0,37.3875,37.396,37.3537,37.3791,19459.0
2015-11-30 10:40:00,44.15,44.18,44.14,44.16,8903.0,37.3791,37.4045,37.3706,37.3875,8903.0
2015-11-30 10:45:00,44.16,44.18,44.13,44.15,14033.0,37.3875,37.4045,37.3621,37.3791,14033.0
2015-11-30 10:50:00,44.14,44.16,44.13,44.14,8534.0,37.3706,37.3875,37.3621,37.3706,8534.0
2015-11-30 10:55:00,44.13,44.16,44.08,44.12,9300.0,37.3621,37.3875,37.3198,37.3537,9300.0
2015-11-30 11:00:00,44.11,44.13,44.11,44.13,3437.0,37.3452,37.3621,37.3452,37.3621,3437.0
2015-11-30 11:05:00,44.13,44.14,44.09,44.09,12601.0,37.3621,37.3706,37.3283,37.3283,12601.0
2015-11-30 11:10:00,44.1,44.17,44.1,44.15,10567.0,37.3367,37.396,37.3367,37.3791,10567.0
2015-11-30 11:15:00,44.15,44.17,44.12,44.12,10417.0,37.3791,37.396,37.3537,37.3537,10417.0
2015-11-30 11:20:00,44.13,44.15,44.1,44.1,8403.0,37.3621,37.3791,37.3367,37.3367,8403.0
2015-11-30 11:25:00,44.09,44.13,44.06,44.08,12689.0,37.3283,37.3621,37.3029,37.3198,12689.0
2015-11-30 11:30:00,44.09,44.13,44.08,44.12,9716.0,37.3283,37.3621,37.3198,37.3537,9716.0
2015-11-30 11:35:00,44.1,44.14,44.09,44.11,9466.0,37.3367,37.3706,37.3283,37.3452,9466.0
2015-11-30 11:40:00,44.11,44.15,44.09,44.14,11009.0,37.3452,37.3791,37.3283,37.3706,11009.0
2015-11-30 11:45:00,44.14,44.15,44.08,44.09,10113.0,37.3706,37.3791,37.3198,37.3283,10113.0
2015-11-30 11:50:00,44.1,44.1,44.07,44.1,10218.0,37.3367,37.3367,37.3113,37.3367,10218.0
2015-11-30 11:55:00,44.11,44.12,44.09,44.09,8266.0,37.3452,37.3537,37.3283,37.3283,8266.0
2015-11-30 12:00:00,44.09,44.13,44.07,44.13,10940.0,37.3283,37.3621,37.3113,37.3621,10940.0
2015-11-30 12:05:00,44.14,44.17,44.13,44.15,9955.0,37.3706,37.396,37.3621,37.3791,9955.0
2015-11-30 12:10:00,44.14,44.17,44.14,44.15,13043.0,37.3706,37.396,37.3706,37.3791,13043.0
2015-11-30 12:15:00,44.14,44.16,44.11,44.15,8601.0,37.3706,37.3875,37.3452,37.3791,8601.0
2015-11-30 12:20:00,44.16,44.16,44.12,44.14,11097.0,37.3875,37.3875,37.3537,37.3706,11097.0
2015-11-30 12:25:00,44.14,44.15,44.09,44.12,26385.0,37.3706,37.3791,37.3283,37.3537,26385.0
2015-11-30 12:30:00,44.13,44.14,44.1,44.12,7602.0,37.3621,37.3706,37.3367,37.3537,7602.0
2015-11-30 12:35:00,44.11,44.13,44.07,44.07,11178.0,37.3452,37.3621,37.3113,37.3113,11178.0
2015-11-30 12:40:00,44.07,44.13,44.07,44.08,14007.0,37.3113,37.3621,37.3113,37.3198,14007.0
2015-11-30 12:45:00,44.09,44.12,44.07,44.09,13470.0,37.3283,37.3537,37.3113,37.3283,13470.0
2015-11-30 12:50:00,44.1,44.12,44.08,44.09,8852.0,37.3367,37.3537,37.3198,37.3283,8852.0
2015-11-30 12:55:00,44.08,44.11,44.04,44.04,10250.0,37.3198,37.3452,37.2859,37.2859,10250.0
2015-11-30 13:00:00,44.05,44.1,44.03,44.1,11688.0,37.2944,37.3367,37.2775,37.3367,11688.0
2015-11-30 13:05:00,44.09,44.12,44.06,44.1,8949.0,37.3283,37.3537,37.3029,37.3367,8949.0
2015-11-30 13:10:00,44.1,44.14,44.09,44.12,7880.0,37.3367,37.3706,37.3283,37.3537,7880.0
2015-11-30 13:15:00,44.13,44.14,44.08,44.09,10643.0,37.3621,37.3706,37.3198,37.3283,10643.0
2015-11-30 13:20:00,44.08,44.1,44.05,44.08,6422.0,37.3198,37.3367,37.2944,37.3198,6422.0
2015-11-30 13:25:00,44.08,44.12,44.07,44.1,9008.0,37.3198,37.3537,37.3113,37.3367,9008.0
2015-11-30 13:30:00,44.11,44.14,44.07,44.08,14784.0,37.3452,37.3706,37.3113,37.3198,14784.0
2015-11-30 13:35:00,44.08,44.1,44.08,44.09,3720.0,37.3198,37.3367,37.3198,37.3283,3720.0
2015-11-30 13:40:00,44.09,44.12,44.06,44.12,8422.0,37.3283,37.3537,37.3029,37.3537,8422.0
2015-11-30 13:45:00,44.12,44.13,44.11,44.12,7814.0,37.3537,37.3621,37.3452,37.3537,7814.0
2015-11-30 13:50:00,44.13,44.13,44.08,44.11,17380.0,37.3621,37.3621,37.3198,37.3452,17380.0
2015-11-30 13:55:00,44.11,44.13,44.07,44.07,15401.0,37.3452,37.3621,37.3113,37.3113,15401.0
2015-11-30 14:00:00,44.07,44.08,44.03,44.03,12773.0,37.3113,37.3198,37.2775,37.2775,12773.0
2015-11-30 14:05:00,44.03,44.06,44.02,44.02,14727.0,37.2775,37.3029,37.269,37.269,14727.0
2015-11-30 14:10:00,44.03,44.04,44.01,44.03,7260.0,37.2775,37.2859,37.2605,37.2775,7260.0
2015-11-30 14:15:00,44.03,44.05,44.02,44.02,10386.0,37.2775,37.2944,37.269,37.269,10386.0
2015-11-30 14:20:00,44.03,44.05,44.02,44.04,12671.0,37.2775,37.2944,37.269,37.2859,12671.0
2015-11-30 14:25:00,44.03,44.05,44.02,44.05,6958.0,37.2775,37.2944,37.269,37.2944,6958.0
2015-11-30 14:30:00,44.04,44.06,44.01,44.01,16712.0,37.2859,37.3029,37.2605,37.2605,16712.0
2015-11-30 14:35:00,44.01,44.05,44.01,44.01,15937.0,37.2605,37.2944,37.2605,37.2605,15937.0
2015-11-30 14:40:00,44.01,44.05,43.99,44.04,15336.0,37.2605,37.2944,37.2436,37.2859,15336.0
2015-11-30 14:45:00,44.03,44.04,43.99,44.02,31142.0,37.2775,37.2859,37.2436,37.269,31142.0
2015-11-30 14:50:00,44.03,44.06,44.02,44.05,42792.0,37.2775,37.3029,37.269,37.2944,42792.0
2015-11-30 14:55:00,44.05,44.06,44.03,44.03,17996.0,37.2944,37.3029,37.2775,37.2775,17996.0
2015-11-30 15:00:00,44.04,44.04,43.98,44.04,25053.0,37.2859,37.2859,37.2351,37.2859,25053.0
2015-11-30 15:05:00,44.03,44.08,44.01,44.07,30573.0,37.2775,37.3198,37.2605,37.3113,30573.0
2015-11-30 15:10:00,44.08,44.09,44.03,44.04,35510.0,37.3198,37.3283,37.2775,37.2859,35510.0
2015-11-30 15:15:00,44.04,44.07,44.03,44.05,23236.0,37.2859,37.3113,37.2775,37.2944,23236.0
2015-11-30 15:20:00,44.04,44.09,44.03,44.04,35816.0,37.2859,37.3283,37.2775,37.2859,35816.0
2015-11-30 15:25:00,44.05,44.06,44.04,44.05,31073.0,37.2944,37.3029,37.2859,37.2944,31073.0
2015-11-30 15:30:00,44.04,44.07,44.02,44.05,39756.0,37.2859,37.3113,37.269,37.2944,39756.0
2015-11-30 15:35:00,44.05,44.07,44.02,44.02,42907.0,37.2944,37.3113,37.269,37.269,42907.0
2015-11-30 15:40:00,44.03,44.05,43.99,43.99,66573.0,37.2775,37.2944,37.2436,37.2436,66573.0
2015-11-30 15:45:00,43.99,44.0,43.93,44.0,99987.0,37.2436,37.2521,37.1928,37.2521,99987.0
2015-11-30 15:50:00,43.99,44.02,43.97,43.99,82093.0,37.2436,37.269,37.2267,37.2436,82093.0
2015-11-30 15:55:00,44.0,44.0,43.92,43.93,295487.0,37.2521,37.2521,37.1843,37.1928,295487.0
2015-12-01 09:30:00,44.18,44.4,44.16,44.35,23609.0,37.4045,37.5907,37.3875,37.5484,23609.0
2015-12-01 09:35:00,44.35,44.37,44.21,44.24,15997.0,37.5484,37.5653,37.4299,37.4553,15997.0
2015-12-01 09:40:00,44.25,44.33,44.24,44.3,11639.0,37.4637,37.5315,37.4553,37.5061,11639.0
2015-12-01 09:45:00,44.29,44.39,44.26,44.37,11100.0,37.4976,37.5823,37.4722,37.5653,11100.0
2015-12-01 09:50:00,44.37,44.46,44.34,44.45,12821.0,37.5653,37.6415,37.5399,37.6331,12821.0
2015-12-01 09:55:00,44.45,44.49,44.33,44.33,38434.0,37.6331,37.6669,37.5315,37.5315,38434.0
2015-12-01 10:00:00,44.34,44.34,44.21,44.23,19205.0,37.5399,37.5399,37.4299,37.4468,19205.0
2015-12-01 10:05:00,44.23,44.24,44.19,44.2,11527.0,37.4468,37.4553,37.4129,37.4214,11527.0
2015-12-01 10:10:00,44.21,44.22,44.16,44.16,12091.0,37.4299,37.4383,37.3875,37.3875,12091.0
2015-12-01 10:15:00,44.16,44.16,44.04,44.11,16809.0,37.3875,37.3875,37.2859,37.3452,16809.0
2015-12-01 10:20:00,44.11,44.22,44.1,44.12,42073.0,37.3452,37.4383,37.3367,37.3537,42073.0
2015-12-01 10:25:00,44.13,44.21,44.12,44.21,10429.0,37.3621,37.4299,37.3537,37.4299,10429.0
2015-12-01 10:30:00,44.2,44.21,44.15,44.15,11879.0,37.4214,37.4299,37.3791,37.3791,11879.0
2015-12-01 10:35:00,44.16,44.21,44.14,44.16,16317.0,37.3875,37.4299,37.3706,37.3875,16317.0
2015-12-01 10:40:00,44.17,44.2,44.14,44.17,8851.0,37.396,37.4214,37.3706,37.396,8851.0
2015-12-01 10:45:00,44.15,44.18,44.12,44.14,10740.0,37.3791,37.4045,37.3537,37.3706,10740.0
2015-12-01 10:50:00,44.14,44.17,44.09,44.1,30710.0,37.3706,37.396,37.3283,37.3367,30710.0
2015-12-01 10:55:00,44.11,44.15,44.1,44.11,16080.0,37.3452,37.3791,37.3367,37.3452,16080.0
2015-12-01 11:00:00,44.12,44.14,44.1,44.12,23234.0,37.3537,37.3706,37.3367,37.3537,23234.0
2015-12-01 11:05:00,44.12,44.12,44.05,44.05,16385.0,37.3537,37.3537,37.2944,37.2944,16385.0
2015-12-01 11:10:00,44.04,44.09,44.03,44.04,21090.0,37.2859,37.3283,37.2775,37.2859,21090.0
2015-12-01 11:15:00,44.04,44.11,44.03,44.09,22931.0,37.2859,37.3452,37.2775,37.3283,22931.0
2015-12-01 11:20:00,44.1,44.12,44.07,44.07,22139.0,37.3367,37.3537,37.3113,37.3113,22139.0
2015-12-01 11:25:00,44.07,44.08,44.01,44.02,17518.0,37.3113,37.3198,37.2605,37.269,17518.0
2015-12-01 11:30:00,44.03,44.04,43.98,43.99,21726.0,37.2775,37.2859,37.2351,37.2436,21726.0
2015-12-01 11:35:00,44.0,44.01,43.96,43.96,14630.0,37.2521,37.2605,37.2182,37.2182,14630.0
2015-12-01 11:40:00,43.97,44.0,43.96,44.0,18761.0,37.2267,37.2521,37.2182,37.2521,18761.0
2015-12-01 11:45:00,43.99,44.03,43.99,44.03,14358.0,37.2436,37.2775,37.2436,37.2775,14358.0
2015-12-01 11:50:00,44.02,44.08,44.02,44.07,12802.0,37.269,37.3198,37.269,37.3113,12802.0
2015-12-01 11:55:00,44.08,44.09,44.03,44.05,23274.0,37.3198,37.3283,37.2775,37.2944,23274.0
2015-12-01 12:00:00,44.05,44.07,44.03,44.03,16324.0,37.2944,37.3113,37.2775,37.2775,16324.0
2015-12-01 12:05:00,44.03,44.06,44.03,44.05,9246.0,37.2775,37.3029,37.2775,37.2944,9246.0
2015-12-01 12:10:00,44.06,44.07,44.03,44.03,10078.0,37.3029,37.3113,37.2775,37.2775,10078.0
2015-12-01 12:15:00,44.03,44.05,44.03,44.03,15808.0,37.2775,37.2944,37.2775,37.2775,15808.0
2015-12-01 12:20:00,44.02,44.06,44.0,44.05,12434.0,37.269,37.3029,37.2521,37.2944,12434.0
2015-12-01 12:25:00,44.05,44.06,44.0,44.0,10270.0,37.2944,37.3029,37.2521,37.2521,10270.0
2015-12-01 12:30:00,44.0,44.03,44.0,44.01,20390.0,37.2521,37.2775,37.2521,37.2605,20390.0
2015-12-01 12:35:00,44.01,44.02,43.98,44.02,12450.0,37.2605,37.269,37.2351,37.269,12450.0
2015-12-01 12:40:00,44.02,44.04,43.99,44.01,13137.0,37.269,37.2859,37.2436,37.2605,13137.0
2015-12-01 12:45:00,44.01,44.02,43.99,44.0,12774.0,37.2605,37.269,37.2436,37.2521,12774.0
2015-12-01 12:50:00,44.0,44.02,43.99,44.01,11830.0,37.2521,37.269,37.2436,37.2605,11830.0
2015-12-01 12:55:00,44.01,44.01,43.99,43.99,5463.0,37.2605,37.2605,37.2436,37.2436,5463.0
2015-12-01 13:00:00,43.99,44.0,43.98,43.99,11365.0,37.2436,37.2521,37.2351,37.2436,11365.0
2015-12-01 13:05:00,43.98,43.99,43.96,43.98,15057.0,37.2351,37.2436,37.2182,37.2351,15057.0
2015-12-01 13:10:00,43.98,44.02,43.96,44.01,21376.0,37.2351,37.269,37.2182,37.2605,21376.0
2015-12-01 13:15:00,44.01,44.01,43.98,44.0,12708.0,37.2605,37.2605,37.2351,37.2521,12708.0
2015-12-01 13:20:00,44.0,44.01,43.98,43.99,14905.0,37.2521,37.2605,37.2351,37.2436,14905.0
2015-12-01 13:25:00,43.98,43.98,43.95,43.96,9700.0,37.2351,37.2351,37.2097,37.2182,9700.0
2015-12-01 13:30:00,43.96,43.97,43.93,43.96,21246.0,37.2182,37.2267,37.1928,37.2182,21246.0
2015-12-01 13:35:00,43.95,44.0,43.95,43.98,23801.0,37.2097,37.2521,37.2097,37.2351,23801.0
2015-12-01 13:40:00,43.98,43.98,43.96,43.96,10270.0,37.2351,37.2351,37.2182,37.2182,10270.0
2015-12-01 13:45:00,43.95,43.96,43.92,43.92,14964.0,37.2097,37.2182,37.1843,37.1843,14964.0
2015-12-01 13:50:00,43.93,43.97,43.92,43.96,18733.0,37.1928,37.2267,37.1843,37.2182,18733.0
2015-12-01 13:55:00,43.96,43.99,43.96,43.97,28523.0,37.2182,37.2436,37.2182,37.2267,28523.0
2015-12-01 14:00:00,43.97,44.02,43.97,44.02,14337.0,37.2267,37.269,37.2267,37.269,14337.0
2015-12-01 14:05:00,44.02,44.03,44.01,44.01,11319.0,37.269,37.2775,37.2605,37.2605,11319.0
2015-12-01 14:10:00,44.02,44.02,44.01,44.01,9375.0,37.269,37.269,37.2605,37.2605,9375.0
2015-12-01 14:15:00,44.01,44.06,44.01,44.05,20975.0,37.2605,37.3029,37.2605,37.2944,20975.0
2015-12-01 14:20:00,44.05,44.11,44.05,44.11,15563.0,37.2944,37.3452,37.2944,37.3452,15563.0
2015-12-01 14:25:00,44.11,44.13,44.11,44.13,14037.0,37.3452,37.3621,37.3452,37.3621,14037.0
2015-12-01 14:30:00,44.12,44.13,44.1,44.11,17469.0,37.3537,37.3621,37.3367,37.3452,17469.0
2015-12-01 14:35:00,44.12,44.13,44.12,44.12,9900.0,37.3537,37.3621,37.3537,37.3537,9900.0
2015-12-01 14:40:00,44.12,44.15,44.11,44.15,18953.0,37.3537,37.3791,37.3452,37.3791,18953.0
2015-12-01 14:45:00,44.15,44.16,44.14,44.16,15094.0,37.3791,37.3875,37.3706,37.3875,15094.0
2015-12-01 14:50:00,44.16,44.16,44.13,44.13,16912.0,37.3875,37.3875,37.3621,37.3621,16912.0
2015-12-01 14:55:00,44.13,44.16,44.13,44.15,15508.0,37.3621,37.3875,37.3621,37.3791,15508.0
2015-12-01 15:00:00,44.15,44.16,44.14,44.16,9698.0,37.3791,37.3875,37.3706,37.3875,9698.0
2015-12-01 15:05:00,44.16,44.2,44.15,44.19,25113.0,37.3875,37.4214,37.3791,37.4129,25113.0
2015-12-01 15:10:00,44.2,44.21,44.19,44.2,14643.0,37.4214,37.4299,37.4129,37.4214,14643.0
2015-12-01 15:15:00,44.21,44.21,44.15,44.17,50193.0,37.4299,37.4299,37.3791,37.396,50193.0
2015-12-01 15:20:00,44.18,44.19,44.17,44.18,26281.0,37.4045,37.4129,37.396,37.4045,26281.0
2015-12-01 15:25:00,44.18,44.21,44.17,44.21,23451.0,37.4045,37.4299,37.396,37.4299,23451.0
2015-12-01 15:30:00,44.21,44.28,44.21,44.26,55493.0,37.4299,37.4891,37.4299,37.4722,55493.0
2015-12-01 15:35:00,44.26,44.31,44.26,44.29,32116.0,37.4722,37.5145,37.4722,37.4976,32116.0
2015-12-01 15:40:00,44.3,44.35,44.3,44.35,40772.0,37.5061,37.5484,37.5061,37.5484,40772.0
2015-12-01 15:45:00,44.35,44.37,44.34,44.35,43158.0,37.5484,37.5653,37.5399,37.5484,43158.0
2015-12-01 15:50:00,44.34,44.35,44.32,44.32,58340.0,37.5399,37.5484,37.523,37.523,58340.0
2015-12-01 15:55:00,44.32,44.33,44.28,44.29,121258.0,37.523,37.5315,37.4891,37.4976,121258.0
2015-12-02 09:30:00,44.25,44.44,44.17,44.39,19617.0,37.4637,37.6246,37.396,37.5823,19617.0
2015-12-02 09:35:00,44.39,44.4,44.3,44.35,7725.0,37.5823,37.5907,37.5061,37.5484,7725.0
2015-12-02 09:40:00,44.37,44.37,44.26,44.26,12518.0,37.5653,37.5653,37.4722,37.4722,12518.0
2015-12-02 09:45:00,44.27,44.32,44.26,44.3,8963.0,37.4807,37.523,37.4722,37.5061,8963.0
2015-12-02 09:50:00,44.3,44.3,44.2,44.21,8327.0,37.5061,37.5061,37.4214,37.4299,8327.0
2015-12-02 09:55:00,44.2,44.27,44.2,44.26,8900.0,37.4214,37.4807,37.4214,37.4722,8900.0
2015-12-02 10:00:00,44.26,44.3,44.26,44.28,8147.0,37.4722,37.5061,37.4722,37.4891,8147.0
2015-12-02 10:05:00,44.27,44.33,44.27,44.31,7448.0,37.4807,37.5315,37.4807,37.5145,7448.0
2015-12-02 10:10:00,44.3,44.31,44.23,44.24,7690.0,37.5061,37.5145,37.4468,37.4553,7690.0
2015-12-02 10:15:00,44.25,44.25,44.22,44.23,10243.0,37.4637,37.4637,37.4383,37.4468,10243.0
2015-12-02 10:20:00,44.23,44.23,44.16,44.16,6399.0,37.4468,37.4468,37.3875,37.3875,6399.0
2015-12-02 10:25:00,44.17,44.19,44.15,44.19,5500.0,37.396,37.4129,37.3791,37.4129,5500.0
2015-12-02 10:30:00,44.18,44.18,44.16,44.18,7800.0,37.4045,37.4045,37.3875,37.4045,7800.0
2015-12-02 10:35:00,44.18,44.19,44.15,44.17,17970.0,37.4045,37.4129,37.3791,37.396,17970.0
2015-12-02 10:40:00,44.17,44.23,44.17,44.23,15177.0,37.396,37.4468,37.396,37.4468,15177.0
2015-12-02 10:45:00,44.23,44.25,44.2,44.23,13393.0,37.4468,37.4637,37.4214,37.4468,13393.0
2015-12-02 10:50:00,44.22,44.24,44.2,44.21,6773.0,37.4383,37.4553,37.4214,37.4299,6773.0
2015-12-02 10:55:00,44.22,44.22,44.2,44.2,3876.0,37.4383,37.4383,37.4214,37.4214,3876.0
2015-12-02 11:00:00,44.2,44.21,44.14,44.16,6509.0,37.4214,37.4299,37.3706,37.3875,6509.0
2015-12-02 11:05:00,44.17,44.18,44.1,44.11,7018.0,37.396,37.4045,37.3367,37.3452,7018.0
2015-12-02 11:10:00,44.11,44.13,44.11,44.11,5330.0,37.3452,37.3621,37.3452,37.3452,5330.0
2015-12-02 11:15:00,44.12,44.12,44.09,44.11,10191.0,37.3537,37.3537,37.3283,37.3452,10191.0
2015-12-02 11:20:00,44.12,44.19,44.11,44.19,13998.0,37.3537,37.4129,37.3452,37.4129,13998.0
2015-12-02 11:25:00,44.19,44.2,44.18,44.18,17267.0,37.4129,37.4214,37.4045,37.4045,17267.0
2015-12-02 11:30:00,44.18,44.22,44.18,44.21,12711.0,37.4045,37.4383,37.4045,37.4299,12711.0
2015-12-02 11:35:00,44.22,44.25,44.21,44.25,15003.0,37.4383,37.4637,37.4299,37.4637,15003.0
2015-12-02 11:40:00,44.26,44.26,44.23,44.25,16918.0,37.4722,37.4722,37.4468,37.4637,16918.0
2015-12-02 11:45:00,44.26,44.29,44.26,44.29,12832.0,37.4722,37.4976,37.4722,37.4976,12832.0
2015-12-02 11:50:00,44.28,44.29,44.26,44.27,17414.0,37.4891,37.4976,37.4722,37.4807,17414.0
2015-12-02 11:55:00,44.27,44.27,44.26,44.26,6662.0,37.4807,37.4807,37.4722,37.4722,6662.0
2015-12-02 12:00:00,44.27,44.28,44.26,44.27,15324.0,37.4807,37.4891,37.4722,37.4807,15324.0
2015-12-02 12:05:00,44.28,44.31,44.27,44.29,16564.0,37.4891,37.5145,37.4807,37.4976,16564.0
2015-12-02 12:10:00,44.29,44.3,44.26,44.29,14900.0,37.4976,37.5061,37.4722,37.4976,14900.0
2015-12-02 12:15:00,44.29,44.3,44.28,44.29,10161.0,37.4976,37.5061,37.4891,37.4976,10161.0
2015-12-02 12:20:00,44.29,44.3,44.25,44.25,6930.0,37.4976,37.5061,37.4637,37.4637,6930.0
2015-12-02 12:25:00,44.25,44.33,44.24,44.32,17480.0,37.4637,37.5315,37.4553,37.523,17480.0
2015-12-02 12:30:00,44.32,44.33,44.3,44.33,10408.0,37.523,37.5315,37.5061,37.5315,10408.0
2015-12-02 12:35:00,44.32,44.35,44.32,44.35,9352.0,37.523,37.5484,37.523,37.5484,9352.0
2015-12-02 12:40:00,44.34,44.36,44.32,44.34,12643.0,37.5399,37.5569,37.523,37.5399,12643.0
2015-12-02 12:45:00,44.34,44.36,44.34,44.35,7640.0,37.5399,37.5569,37.5399,37.5484,7640.0
2015-12-02 12:50:00,44.35,44.38,44.33,44.33,9976.0,37.5484,37.5738,37.5315,37.5315,9976.0
2015-12-02 12:55:00,44.34,44.36,44.31,44.31,13422.0,37.5399,37.5569,37.5145,37.5145,13422.0
2015-12-02 13:00:00,44.31,44.31,44.27,44.27,13979.0,37.5145,37.5145,37.4807,37.4807,13979.0
2015-12-02 13:05:00,44.26,44.28,44.26,44.27,8889.0,37.4722,37.4891,37.4722,37.4807,8889.0
2015-12-02 13:10:00,44.27,44.29,44.27,44.28,11158.0,37.4807,37.4976,37.4807,37.4891,11158.0
2015-12-02 13:15:00,44.27,44.28,44.25,44.26,10013.0,37.4807,37.4891,37.4637,37.4722,10013.0
2015-12-02 13:20:00,44.26,44.26,44.24,44.25,12684.0,37.4722,37.4722,37.4553,37.4637,12684.0
2015-12-02 13:25:00,44.25,44.28,44.24,44.28,13600.0,37.4637,37.4891,37.4553,37.4891,13600.0
2015-12-02 13:30:00,44.28,44.31,44.28,44.29,7881.0,37.4891,37.5145,37.4891,37.4976,7881.0
2015-12-02 13:35:00,44.29,44.33,44.28,44.32,20059.0,37.4976,37.5315,37.4891,37.523,20059.0
2015-12-02 13:40:00,44.33,44.33,44.31,44.32,10590.0,37.5315,37.5315,37.5145,37.523,10590.0
2015-12-02 13:45:00,44.31,44.34,44.29,44.34,24996.0,37.5145,37.5399,37.4976,37.5399,24996.0
2015-12-02 13:50:00,44.33,44.35,44.32,44.35,12793.0,37.5315,37.5484,37.523,37.5484,12793.0
2015-12-02 13:55:00,44.34,44.36,44.33,44.35,17226.0,37.5399,37.5569,37.5315,37.5484,17226.0
2015-12-02 14:00:00,44.35,44.35,44.28,44.29,18847.0,37.5484,37.5484,37.4891,37.4976,18847.0
2015-12-02 14:05:00,44.29,44.29,44.24,44.25,18347.0,37.4976,37.4976,37.4553,37.4637,18347.0
2015-12-02 14:10:00,44.25,44.25,44.21,44.24,21473.0,37.4637,37.4637,37.4299,37.4553,21473.0
2015-12-02 14:15:00,44.24,44.25,44.23,44.25,13754.0,37.4553,37.4637,37.4468,37.4637,13754.0
2015-12-02 14:20:00,44.25,44.3,44.24,44.27,18277.0,37.4637,37.5061,37.4553,37.4807,18277.0
2015-12-02 14:25:00,44.27,44.28,44.25,44.28,18242.0,37.4807,37.4891,37.4637,37.4891,18242.0
2015-12-02 14:30:00,44.27,44.28,44.19,44.22,20915.0,37.4807,37.4891,37.4129,37.4383,20915.0
2015-12-02 14:35:00,44.22,44.23,44.19,44.21,18422.0,37.4383,37.4468,37.4129,37.4299,18422.0
2015-12-02 14:40:00,44.22,44.22,44.19,44.22,17508.0,37.4383,37.4383,37.4129,37.4383,17508.0
2015-12-02 14:45:00,44.21,44.22,44.15,44.19,29483.0,37.4299,37.4383,37.3791,37.4129,29483.0
2015-12-02 14:50:00,44.18,44.19,44.17,44.18,14642.0,37.4045,37.4129,37.396,37.4045,14642.0
2015-12-02 14:55:00,44.18,44.18,44.14,44.15,27312.0,37.4045,37.4045,37.3706,37.3791,27312.0
2015-12-02 15:00:00,44.15,44.18,44.14,44.17,20683.0,37.3791,37.4045,37.3706,37.396,20683.0
2015-12-02 15:05:00,44.18,44.18,44.16,44.16,12602.0,37.4045,37.4045,37.3875,37.3875,12602.0
2015-12-02 15:10:00,44.16,44.18,44.14,44.15,29760.0,37.3875,37.4045,37.3706,37.3791,29760.0
2015-12-02 15:15:00,44.16,44.2,44.15,44.2,30534.0,37.3875,37.4214,37.3791,37.4214,30534.0
2015-12-02 15:20:00,44.21,44.23,44.19,44.23,24847.0,37.4299,37.4468,37.4129,37.4468,24847.0
2015-12-02 15:25:00,44.23,44.27,44.22,44.23,24536.0,37.4468,37.4807,37.4383,37.4468,24536.0
2015-12-02 15:30:00,44.24,44.25,44.2,44.23,35367.0,37.4553,37.4637,37.4214,37.4468,35367.0
2015-12-02 15:35:00,44.23,44.23,44.19,44.21,36763.0,37.4468,37.4468,37.4129,37.4299,36763.0
2015-12-02 15:40:00,44.21,44.23,44.18,44.18,63089.0,37.4299,37.4468,37.4045,37.4045,63089.0
2015-12-02 15:45:00,44.19,44.21,44.18,44.18,49057.0,37.4129,37.4299,37.4045,37.4045,49057.0
2015-12-02 15:50:00,44.18,44.19,44.14,44.16,57440.0,37.4045,37.4129,37.3706,37.3875,57440.0
2015-12-02 15:55:00,44.15,44.18,44.11,44.18,147661.0,37.3791,37.4045,37.3452,37.4045,147661.0
2015-12-03 09:30:00,44.2,44.38,44.19,44.21,43318.0,37.4214,37.5738,37.4129,37.4299,43318.0
2015-12-03 09:35:00,44.23,44.31,44.14,44.16,18384.0,37.4468,37.5145,37.3706,37.3875,18384.0
2015-12-03 09:40:00,44.16,44.22,44.08,44.13,17709.0,37.3875,37.4383,37.3198,37.3621,17709.0
2015-12-03 09:45:00,44.13,44.15,44.03,44.04,11088.0,37.3621,37.3791,37.2775,37.2859,11088.0
2015-12-03 09:50:00,44.04,44.08,43.97,44.0,13806.0,37.2859,37.3198,37.2267,37.2521,13806.0
2015-12-03 09:55:00,43.99,44.02,43.94,43.94,7871.0,37.2436,37.269,37.2013,37.2013,7871.0
2015-12-03 10:00:00,43.93,43.93,43.82,43.86,14452.0,37.1928,37.1928,37.0997,37.1335,14452.0
2015-12-03 10:05:00,43.85,43.85,43.76,43.76,10713.0,37.1251,37.1251,37.0489,37.0489,10713.0
2015-12-03 10:10:00,43.76,43.81,43.74,43.76,9588.0,37.0489,37.0912,37.0319,37.0489,9588.0
2015-12-03 10:15:00,43.76,43.78,43.74,43.74,6083.0,37.0489,37.0658,37.0319,37.0319,6083.0
2015-12-03 10:20:00,43.74,43.78,43.72,43.78,8336.0,37.0319,37.0658,37.015,37.0658,8336.0
2015-12-03 10:25:00,43.79,43.82,43.77,43.79,8081.0,37.0743,37.0997,37.0573,37.0743,8081.0
2015-12-03 10:30:00,43.79,43.88,43.78,43.88,13156.0,37.0743,37.1505,37.0658,37.1505,13156.0
2015-12-03 10:35:00,43.87,43.91,43.82,43.89,13730.0,37.142,37.1759,37.0997,37.1589,13730.0
2015-12-03 10:40:00,43.88,43.99,43.87,43.96,16528.0,37.1505,37.2436,37.142,37.2182,16528.0
2015-12-03 10:45:00,43.97,44.01,43.92,44.0,7453.0,37.2267,37.2605,37.1843,37.2521,7453.0
2015-12-03 10:50:00,44.0,44.05,43.98,44.03,13526.0,37.2521,37.2944,37.2351,37.2775,13526.0
2015-12-03 10:55:00,44.03,44.07,44.03,44.06,12049.0,37.2775,37.3113,37.2775,37.3029,12049.0
2015-12-03 11:00:00,44.06,44.11,44.05,44.1,13812.0,37.3029,37.3452,37.2944,37.3367,13812.0
2015-12-03 11:05:00,44.1,44.21,44.07,44.19,17518.0,37.3367,37.4299,37.3113,37.4129,17518.0
2015-12-03 11:10:00,44.19,44.27,44.16,44.26,14563.0,37.4129,37.4807,37.3875,37.4722,14563.0
2015-12-03 11:15:00,44.27,44.28,44.23,44.25,24992.0,37.4807,37.4891,37.4468,37.4637,24992.0
2015-12-03 11:20:00,44.27,44.3,44.24,44.25,26119.0,37.4807,37.5061,37.4553,37.4637,26119.0
2015-12-03 11:25:00,44.25,44.33,44.24,44.31,31929.0,37.4637,37.5315,37.4553,37.5145,31929.0
2015-12-03 11:30:00,44.32,44.32,44.19,44.19,12524.0,37.523,37.523,37.4129,37.4129,12524.0
2015-12-03 11:35:00,44.18,44.24,44.17,44.21,34386.0,37.4045,37.4553,37.396,37.4299,34386.0
2015-12-03 11:40:00,44.21,44.24,44.17,44.17,16293.0,37.4299,37.4553,37.396,37.396,16293.0
2015-12-03 11:45:00,44.17,44.22,44.14,44.19,25201.0,37.396,37.4383,37.3706,37.4129,25201.0
2015-12-03 11:50:00,44.19,44.21,44.15,44.21,17298.0,37.4129,37.4299,37.3791,37.4299,17298.0
2015-12-03 11:55:00,44.2,44.22,44.18,44.2,15415.0,37.4214,37.4383,37.4045,37.4214,15415.0
2015-12-03 12:00:00,44.2,44.23,44.17,44.2,28219.0,37.4214,37.4468,37.396,37.4214,28219.0
2015-12-03 12:05:00,44.19,44.2,44.13,44.13,19608.0,37.4129,37.4214,37.3621,37.3621,19608.0
2015-12-03 12:10:00,44.12,44.14,44.07,44.08,15515.0,37.3537,37.3706,37.3113,37.3198,15515.0
2015-12-03 12:15:00,44.08,44.08,44.03,44.03,10600.0,37.3198,37.3198,37.2775,37.2775,10600.0
2015-12-03 12:20:00,44.02,44.04,43.99,43.99,18074.0,37.269,37.2859,37.2436,37.2436,18074.0
2015-12-03 12:25:00,43.99,44.0,43.92,43.95,22332.0,37.2436,37.2521,37.1843,37.2097,22332.0
2015-12-03 12:30:00,43.94,44.03,43.93,43.97,53224.0,37.2013,37.2775,37.1928,37.2267,53224.0
2015-12-03 12:35:00,43.97,44.01,43.97,44.01,16497.0,37.2267,37.2605,37.2267,37.2605,16497.0
2015-12-03 12:40:00,44.0,44.0,43.95,43.97,8978.0,37.2521,37.2521,37.2097,37.2267,8978.0
2015-12-03 12:45:00,43.98,44.0,43.96,43.98,14222.0,37.2351,37.2521,37.2182,37.2351,14222.0
2015-12-03 12:50:00,43.97,43.98,43.95,43.96,13270.0,37.2267,37.2351,37.2097,37.2182,13270.0
2015-12-03 12:55:00,43.96,43.96,43.9,43.9,12277.0,37.2182,37.2182,37.1674,37.1674,12277.0
2015-12-03 13:00:00,43.9,43.94,43.89,43.93,16355.0,37.1674,37.2013,37.1589,37.1928,16355.0
2015-12-03 13:05:00,43.93,43.96,43.89,43.92,13884.0,37.1928,37.2182,37.1589,37.1843,13884.0
2015-12-03 13:10:00,43.91,43.92,43.88,43.89,15380.0,37.1759,37.1843,37.1505,37.1589,15380.0
2015-12-03 13:15:00,43.89,43.92,43.89,43.91,7475.0,37.1589,37.1843,37.1589,37.1759,7475.0
2015-12-03 13:20:00,43.91,43.95,43.9,43.95,12800.0,37.1759,37.2097,37.1674,37.2097,12800.0
2015-12-03 13:25:00,43.96,43.99,43.95,43.99,16753.0,37.2182,37.2436,37.2097,37.2436,16753.0
2015-12-03 13:30:00,43.98,43.99,43.94,43.97,13049.0,37.2351,37.2436,37.2013,37.2267,13049.0
2015-12-03 13:35:00,43.96,43.97,43.93,43.94,17086.0,37.2182,37.2267,37.1928,37.2013,17086.0
2015-12-03 13:40:00,43.94,43.94,43.88,43.88,11351.0,37.2013,37.2013,37.1505,37.1505,11351.0
2015-12-03 13:45:00,43.89,43.9,43.77,43.77,14643.0,37.1589,37.1674,37.0573,37.0573,14643.0
2015-12-03 13:50:00,43.78,43.79,43.68,43.69,19400.0,37.0658,37.0743,36.9811,36.9896,19400.0
2015-12-03 13:55:00,43.69,43.7,43.66,43.67,20200.0,36.9896,36.9981,36.9642,36.9727,20200.0
2015-12-03 14:00:00,43.66,43.69,43.62,43.64,19154.0,36.9642,36.9896,36.9303,36.9473,19154.0
2015-12-03 14:05:00,43.63,43.64,43.56,43.58,23090.0,36.9388,36.9473,36.8795,36.8965,23090.0
2015-12-03 14:10:00,43.58,43.63,43.58,43.62,12132.0,36.8965,36.9388,36.8965,36.9303,12132.0
2015-12-03 14:15:00,43.62,43.64,43.6,43.62,16595.0,36.9303,36.9473,36.9134,36.9303,16595.0
2015-12-03 14:20:00,43.62,43.62,43.54,43.54,15504.0,36.9303,36.9303,36.8626,36.8626,15504.0
2015-12-03 14:25:00,43.55,43.58,43.5,43.51,30910.0,36.8711,36.8965,36.8288,36.8372,30910.0
2015-12-03 14:30:00,43.51,43.54,43.48,43.5,21906.0,36.8372,36.8626,36.8118,36.8288,21906.0
2015-12-03 14:35:00,43.5,43.56,43.5,43.53,37204.0,36.8288,36.8795,36.8288,36.8542,37204.0
2015-12-03 14:40:00,43.53,43.53,43.43,43.46,26107.0,36.8542,36.8542,36.7695,36.7949,26107.0
2015-12-03 14:45:00,43.46,43.46,43.39,43.43,19301.0,36.7949,36.7949,36.7356,36.7695,19301.0
2015-12-03 14:50:00,43.42,43.46,43.42,43.44,16526.0,36.761,36.7949,36.761,36.778,16526.0
2015-12-03 14:55:00,43.44,43.51,43.44,43.51,26168.0,36.778,36.8372,36.778,36.8372,26168.0
2015-12-03 15:00:00,43.5,43.58,43.49,43.57,25139.0,36.8288,36.8965,36.8203,36.888,25139.0
2015-12-03 15:05:00,43.57,43.58,43.52,43.54,31666.0,36.888,36.8965,36.8457,36.8626,31666.0
2015-12-03 15:10:00,43.53,43.54,43.44,43.45,23799.0,36.8542,36.8626,36.778,36.7864,23799.0
2015-12-03 15:15:00,43.44,43.45,43.38,43.38,22554.0,36.778,36.7864,36.7272,36.7272,22554.0
2015-12-03 15:20:00,43.37,43.42,43.35,43.4,42715.0,36.7187,36.761,36.7018,36.7441,42715.0
2015-12-03 15:25:00,43.4,43.4,43.33,43.36,34879.0,36.7441,36.7441,36.6848,36.7102,34879.0
2015-12-03 15:30:00,43.36,43.38,43.31,43.36,39722.0,36.7102,36.7272,36.6679,36.7102,39722.0
2015-12-03 15:35:00,43.36,43.48,43.35,43.48,37629.0,36.7102,36.8118,36.7018,36.8118,37629.0
2015-12-03 15:40:00,43.47,43.48,43.42,43.46,48311.0,36.8034,36.8118,36.761,36.7949,48311.0
2015-12-03 15:45:00,43.45,43.5,43.43,43.48,79074.0,36.7864,36.8288,36.7695,36.8118,79074.0
2015-12-03 15:50:00,43.47,43.55,43.46,43.52,87398.0,36.8034,36.8711,36.7949,36.8457,87398.0
2015-12-03 15:55:00,43.52,43.56,43.51,43.55,262358.0,36.8457,36.8795,36.8372,36.8711,262358.0
2015-12-04 09:30:00,43.7,43.85,43.48,43.76,15689.0,36.9981,37.1251,36.8118,37.0489,15689.0
2015-12-04 09:35:00,43.78,43.83,43.71,43.82,15648.0,37.0658,37.1081,37.0065,37.0997,15648.0
2015-12-04 09:40:00,43.87,43.98,43.87,43.95,13223.0,37.142,37.2351,37.142,37.2097,13223.0
2015-12-04 09:45:00,43.96,44.14,43.94,44.1,11178.0,37.2182,37.3706,37.2013,37.3367,11178.0
2015-12-04 09:50:00,44.09,44.11,44.01,44.11,12321.0,37.3283,37.3452,37.2605,37.3452,12321.0
2015-12-04 09:55:00,44.13,44.15,43.99,43.99,9416.0,37.3621,37.3791,37.2436,37.2436,9416.0
2015-12-04 10:00:00,44.02,44.03,43.92,43.92,19401.0,37.269,37.2775,37.1843,37.1843,19401.0
2015-12-04 10:05:00,43.92,43.92,43.83,43.86,10492.0,37.1843,37.1843,37.1081,37.1335,10492.0
2015-12-04 10:10:00,43.86,43.94,43.86,43.93,13385.0,37.1335,37.2013,37.1335,37.1928,13385.0
2015-12-04 10:15:00,43.91,43.93,43.88,43.93,14640.0,37.1759,37.1928,37.1505,37.1928,14640.0
2015-12-04 10:20:00,43.92,43.93,43.9,43.9,7125.0,37.1843,37.1928,37.1674,37.1674,7125.0
2015-12-04 10:25:00,43.91,43.94,43.89,43.9,16961.0,37.1759,37.2013,37.1589,37.1674,16961.0
2015-12-04 10:30:00,43.9,43.93,43.88,43.93,6697.0,37.1674,37.1928,37.1505,37.1928,6697.0
2015-12-04 10:35:00,43.93,44.03,43.93,44.0,11663.0,37.1928,37.2775,37.1928,37.2521,11663.0
2015-12-04 10:40:00,44.0,44.01,43.94,43.96,15900.0,37.2521,37.2605,37.2013,37.2182,15900.0
2015-12-04 10:45:00,43.96,43.98,43.94,43.96,16458.0,37.2182,37.2351,37.2013,37.2182,16458.0
2015-12-04 10:50:00,43.96,43.99,43.93,43.95,20761.0,37.2182,37.2436,37.1928,37.2097,20761.0
2015-12-04 10:55:00,43.94,44.0,43.94,44.0,18928.0,37.2013,37.2521,37.2013,37.2521,18928.0
2015-12-04 11:00:00,43.99,44.01,43.99,44.0,10178.0,37.2436,37.2605,37.2436,37.2521,10178.0
2015-12-04 11:05:00,44.0,44.02,43.94,43.94,17757.0,37.2521,37.269,37.2013,37.2013,17757.0
2015-12-04 11:10:00,43.93,43.97,43.91,43.93,13533.0,37.1928,37.2267,37.1759,37.1928,13533.0
2015-12-04 11:15:00,43.94,43.94,43.89,43.92,12616.0,37.2013,37.2013,37.1589,37.1843,12616.0
2015-12-04 11:20:00,43.92,43.92,43.88,43.88,8944.0,37.1843,37.1843,37.1505,37.1505,8944.0
2015-12-04 11:25:00,43.88,43.89,43.86,43.86,9639.0,37.1505,37.1589,37.1335,37.1335,9639.0
2015-12-04 11:30:00,43.87,43.88,43.85,43.87,21110.0,37.142,37.1505,37.1251,37.142,21110.0
2015-12-04 11:35:00,43.88,43.88,43.84,43.86,16692.0,37.1505,37.1505,37.1166,37.1335,16692.0
2015-12-04 11:40:00,43.85,43.86,43.77,43.78,23262.0,37.1251,37.1335,37.0573,37.0658,23262.0
2015-12-04 11:45:00,43.78,43.78,43.73,43.74,12731.0,37.0658,37.0658,37.0235,37.0319,12731.0
2015-12-04 11:50:00,43.73,43.76,43.73,43.74,21720.0,37.0235,37.0489,37.0235,37.0319,21720.0
2015-12-04 11:55:00,43.73,43.74,43.68,43.69,29397.0,37.0235,37.0319,36.9811,36.9896,29397.0
2015-12-04 12:00:00,43.69,43.72,43.64,43.68,50660.0,36.9896,37.015,36.9473,36.9811,50660.0
2015-12-04 12:05:00,43.69,43.73,43.68,43.72,19466.0,36.9896,37.0235,36.9811,37.015,19466.0
2015-12-04 12:10:00,43.72,43.75,43.72,43.74,19632.0,37.015,37.0404,37.015,37.0319,19632.0
2015-12-04 12:15:00,43.73,43.73,43.71,43.71,17399.0,37.0235,37.0235,37.0065,37.0065,17399.0
2015-12-04 12:20:00,43.72,43.77,43.72,43.77,22283.0,37.015,37.0573,37.015,37.0573,22283.0
2015-12-04 12:25:00,43.77,43.79,43.74,43.77,20717.0,37.0573,37.0743,37.0319,37.0573,20717.0
2015-12-04 12:30:00,43.77,43.84,43.77,43.83,19364.0,37.0573,37.1166,37.0573,37.1081,19364.0
2015-12-04 12:35:00,43.83,43.92,43.82,43.91,22744.0,37.1081,37.1843,37.0997,37.1759,22744.0
2015-12-04 12:40:00,43.91,43.98,43.91,43.98,17254.0,37.1759,37.2351,37.1759,37.2351,17254.0
2015-12-04 12:45:00,43.98,44.0,43.96,43.99,14872.0,37.2351,37.2521,37.2182,37.2436,14872.0
2015-12-04 12:50:00,44.0,44.04,43.99,44.02,21144.0,37.2521,37.2859,37.2436,37.269,21144.0
2015-12-04 12:55:00,44.02,44.05,43.97,44.01,21754.0,37.269,37.2944,37.2267,37.2605,21754.0
2015-12-04 13:00:00,44.02,44.05,44.01,44.03,24855.0,37.269,37.2944,37.2605,37.2775,24855.0
2015-12-04 13:05:00,44.03,44.12,44.01,44.12,22457.0,37.2775,37.3537,37.2605,37.3537,22457.0
2015-12-04 13:10:00,44.11,44.17,44.09,44.17,24198.0,37.3452,37.396,37.3283,37.396,24198.0
2015-12-04 13:15:00,44.16,44.17,44.14,44.15,15670.0,37.3875,37.396,37.3706,37.3791,15670.0
2015-12-04 13:20:00,44.14,44.16,44.09,44.1,24878.0,37.3706,37.3875,37.3283,37.3367,24878.0
2015-12-04 13:25:00,44.11,44.12,44.1,44.11,9721.0,37.3452,37.3537,37.3367,37.3452,9721.0
2015-12-04 13:30:00,44.11,44.14,44.11,44.13,26414.0,37.3452,37.3706,37.3452,37.3621,26414.0
2015-12-04 13:35:00,44.11,44.14,44.11,44.14,18849.0,37.3452,37.3706,37.3452,37.3706,18849.0
2015-12-04 13:40:00,44.14,44.17,44.13,44.17,16345.0,37.3706,37.396,37.3621,37.396,16345.0
2015-12-04 13:45:00,44.17,44.18,44.11,44.16,26979.0,37.396,37.4045,37.3452,37.3875,26979.0
2015-12-04 13:50:00,44.15,44.19,44.14,44.19,19516.0,37.3791,37.4129,37.3706,37.4129,19516.0
2015-12-04 13:55:00,44.19,44.24,44.19,44.23,16487.0,37.4129,37.4553,37.4129,37.4468,16487.0
2015-12-04 14:00:00,44.23,44.24,44.2,44.23,26918.0,37.4468,37.4553,37.4214,37.4468,26918.0
2015-12-04 14:05:00,44.24,44.24,44.22,44.22,11391.0,37.4553,37.4553,37.4383,37.4383,11391.0
2015-12-04 14:10:00,44.23,44.23,44.19,44.19,28460.0,37.4468,37.4468,37.4129,37.4129,28460.0
2015-12-04 14:15:00,44.19,44.2,44.14,44.15,31414.0,37.4129,37.4214,37.3706,37.3791,31414.0
2015-12-04 14:20:00,44.14,44.18,44.14,44.15,19162.0,37.3706,37.4045,37.3706,37.3791,19162.0
2015-12-04 14:25:00,44.15,44.22,44.15,44.21,27448.0,37.3791,37.4383,37.3791,37.4299,27448.0
2015-12-04 14:30:00,44.22,44.24,44.2,44.2,17900.0,37.4383,37.4553,37.4214,37.4214,17900.0
2015-12-04 14:35:00,44.2,44.25,44.2,44.23,22159.0,37.4214,37.4637,37.4214,37.4468,22159.0
2015-12-04 14:40:00,44.23,44.24,44.22,44.23,19694.0,37.4468,37.4553,37.4383,37.4468,19694.0
2015-12-04 14:45:00,44.24,44.32,44.24,44.3,24380.0,37.4553,37.523,37.4553,37.5061,24380.0
2015-12-04 14:50:00,44.3,44.33,44.28,44.32,25137.0,37.5061,37.5315,37.4891,37.523,25137.0
2015-12-04 14:55:00,44.31,44.32,44.28,44.3,20981.0,37.5145,37.523,37.4891,37.5061,20981.0
2015-12-04 15:00:00,44.3,44.34,44.28,44.34,26188.0,37.5061,37.5399,37.4891,37.5399,26188.0
2015-12-04 15:05:00,44.34,44.43,44.33,44.41,36186.0,37.5399,37.6161,37.5315,37.5992,36186.0
2015-12-04 15:10:00,44.4,44.44,44.39,44.4,35869.0,37.5907,37.6246,37.5823,37.5907,35869.0
2015-12-04 15:15:00,44.41,44.41,44.36,44.4,39814.0,37.5992,37.5992,37.5569,37.5907,39814.0
2015-12-04 15:20:00,44.39,44.4,44.34,44.35,30701.0,37.5823,37.5907,37.5399,37.5484,30701.0
2015-12-04 15:25:00,44.35,44.39,44.32,44.38,42144.0,37.5484,37.5823,37.523,37.5738,42144.0
2015-12-04 15:30:00,44.38,44.39,44.31,44.32,48245.0,37.5738,37.5823,37.5145,37.523,48245.0
2015-12-04 15:35:00,44.33,44.36,44.32,44.35,41391.0,37.5315,37.5569,37.523,37.5484,41391.0
2015-12-04 15:40:00,44.34,44.35,44.32,44.34,50150.0,37.5399,37.5484,37.523,37.5399,50150.0
2015-12-04 15:45:00,44.34,44.35,44.32,44.33,66495.0,37.5399,37.5484,37.523,37.5315,66495.0
2015-12-04 15:50:00,44.33,44.34,44.29,44.29,79248.0,37.5315,37.5399,37.4976,37.4976,79248.0
2015-12-04 15:55:00,44.29,44.32,44.28,44.3,164486.0,37.4976,37.523,37.4891,37.5061,164486.0
2015-12-07 09:30:00,44.18,44.31,44.02,44.18,17894.0,37.4045,37.5145,37.269,37.4045,17894.0
2015-12-07 09:35:00,44.18,44.31,44.1,44.31,26140.0,37.4045,37.5145,37.3367,37.5145,26140.0
2015-12-07 09:40:00,44.31,44.31,44.16,44.17,17490.0,37.5145,37.5145,37.3875,37.396,17490.0
2015-12-07 09:45:00,44.21,44.29,44.21,44.22,3436.0,37.4299,37.4976,37.4299,37.4383,3436.0
2015-12-07 09:50:00,44.22,44.23,44.12,44.16,6023.0,37.4383,37.4468,37.3537,37.3875,6023.0
2015-12-07 09:55:00,44.15,44.19,44.11,44.11,5777.0,37.3791,37.4129,37.3452,37.3452,5777.0
2015-12-07 10:00:00,44.12,44.15,44.08,44.1,11000.0,37.3537,37.3791,37.3198,37.3367,11000.0
2015-12-07 10:05:00,44.12,44.12,44.07,44.1,7094.0,37.3537,37.3537,37.3113,37.3367,7094.0
2015-12-07 10:10:00,44.11,44.13,44.1,44.11,5359.0,37.3452,37.3621,37.3367,37.3452,5359.0
2015-12-07 10:15:00,44.1,44.11,44.07,44.09,11419.0,37.3367,37.3452,37.3113,37.3283,11419.0
2015-12-07 10:20:00,44.08,44.09,44.06,44.07,28064.0,37.3198,37.3283,37.3029,37.3113,28064.0
2015-12-07 10:25:00,44.06,44.07,44.04,44.04,10277.0,37.3029,37.3113,37.2859,37.2859,10277.0
2015-12-07 10:30:00,44.04,44.05,43.97,43.98,7251.0,37.2859,37.2944,37.2267,37.2351,7251.0
2015-12-07 10:35:00,43.98,43.99,43.95,43.97,8982.0,37.2351,37.2436,37.2097,37.2267,8982.0
2015-12-07 10:40:00,43.96,43.98,43.92,43.92,8244.0,37.2182,37.2351,37.1843,37.1843,8244.0
2015-12-07 10:45:00,43.93,43.93,43.86,43.87,8769.0,37.1928,37.1928,37.1335,37.142,8769.0
2015-12-07 10:50:00,43.87,43.88,43.85,43.87,10906.0,37.142,37.1505,37.1251,37.142,10906.0
2015-12-07 10:55:00,43.86,43.9,43.86,43.9,6104.0,37.1335,37.1674,37.1335,37.1674,6104.0
2015-12-07 11:00:00,43.89,43.9,43.87,43.89,6088.0,37.1589,37.1674,37.142,37.1589,6088.0
2015-12-07 11:05:00,43.88,43.93,43.87,43.93,4780.0,37.1505,37.1928,37.142,37.1928,4780.0
2015-12-07 11:10:00,43.94,43.94,43.92,43.93,5709.0,37.2013,37.2013,37.1843,37.1928,5709.0
2015-12-07 11:15:00,43.93,43.93,43.88,43.9,7175.0,37.1928,37.1928,37.1505,37.1674,7175.0
2015-12-07 11:20:00,43.9,43.91,43.87,43.87,12734.0,37.1674,37.1759,37.142,37.142,12734.0
2015-12-07 11:25:00,43.87,43.89,43.85,43.86,5978.0,37.142,37.1589,37.1251,37.1335,5978.0
2015-12-07 11:30:00,43.86,43.94,43.86,43.94,5482.0,37.1335,37.2013,37.1335,37.2013,5482.0
2015-12-07 11:35:00,43.94,43.96,43.93,43.96,6593.0,37.2013,37.2182,37.1928,37.2182,6593.0
2015-12-07 11:40:00,43.97,44.0,43.96,43.99,2369.0,37.2267,37.2521,37.2182,37.2436,2369.0
2015-12-07 11:45:00,43.99,44.01,43.98,44.0,3237.0,37.2436,37.2605,37.2351,37.2521,3237.0
2015-12-07 11:50:00,44.01,44.07,44.01,44.07,5834.0,37.2605,37.3113,37.2605,37.3113,5834.0
2015-12-07 11:55:00,44.06,44.06,44.03,44.04,7429.0,37.3029,37.3029,37.2775,37.2859,7429.0
2015-12-07 12:00:00,44.04,44.04,44.01,44.01,2947.0,37.2859,37.2859,37.2605,37.2605,2947.0
2015-12-07 12:05:00,44.01,44.02,43.94,43.94,16205.0,37.2605,37.269,37.2013,37.2013,16205.0
2015-12-07 12:10:00,43.95,43.97,43.93,43.97,10632.0,37.2097,37.2267,37.1928,37.2267,10632.0
2015-12-07 12:15:00,43.97,43.99,43.95,43.95,15575.0,37.2267,37.2436,37.2097,37.2097,15575.0
2015-12-07 12:20:00,43.95,43.95,43.92,43.92,9044.0,37.2097,37.2097,37.1843,37.1843,9044.0
2015-12-07 12:25:00,43.92,43.92,43.89,43.89,15496.0,37.1843,37.1843,37.1589,37.1589,15496.0
2015-12-07 12:30:00,43.9,43.93,43.89,43.89,16085.0,37.1674,37.1928,37.1589,37.1589,16085.0
2015-12-07 12:35:00,43.88,43.89,43.85,43.86,17006.0,37.1505,37.1589,37.1251,37.1335,17006.0
2015-12-07 12:40:00,43.87,43.88,43.84,43.88,13327.0,37.142,37.1505,37.1166,37.1505,13327.0
2015-12-07 12:45:00,43.87,43.88,43.84,43.86,11475.0,37.142,37.1505,37.1166,37.1335,11475.0
2015-12-07 12:50:00,43.85,43.86,43.85,43.86,8596.0,37.1251,37.1335,37.1251,37.1335,8596.0
2015-12-07 12:55:00,43.85,43.88,43.82,43.87,15679.0,37.1251,37.1505,37.0997,37.142,15679.0
2015-12-07 13:00:00,43.87,43.87,43.86,43.86,10956.0,37.142,37.142,37.1335,37.1335,10956.0
2015-12-07 13:05:00,43.86,43.99,43.86,43.98,18268.0,37.1335,37.2436,37.1335,37.2351,18268.0
2015-12-07 13:10:00,43.98,43.99,43.89,43.9,14876.0,37.2351,37.2436,37.1589,37.1674,14876.0
2015-12-07 13:15:00,43.9,43.96,43.9,43.96,13349.0,37.1674,37.2182,37.1674,37.2182,13349.0
2015-12-07 13:20:00,43.96,43.96,43.93,43.95,13814.0,37.2182,37.2182,37.1928,37.2097,13814.0
2015-12-07 13:25:00,43.95,43.98,43.94,43.97,10277.0,37.2097,37.2351,37.2013,37.2267,10277.0
2015-12-07 13:30:00,43.96,43.99,43.95,43.95,13390.0,37.2182,37.2436,37.2097,37.2097,13390.0
2015-12-07 13:35:00,43.95,44.0,43.95,44.0,15801.0,37.2097,37.2521,37.2097,37.2521,15801.0
2015-12-07 13:40:00,43.99,43.99,43.93,43.93,11148.0,37.2436,37.2436,37.1928,37.1928,11148.0
2015-12-07 13:45:00,43.93,43.93,43.91,43.91,13520.0,37.1928,37.1928,37.1759,37.1759,13520.0
2015-12-07 13:50:00,43.9,43.92,43.89,43.89,14444.0,37.1674,37.1843,37.1589,37.1589,14444.0
2015-12-07 13:55:00,43.89,43.96,43.87,43.96,10876.0,37.1589,37.2182,37.142,37.2182,10876.0
2015-12-07 14:00:00,43.97,44.0,43.95,44.0,21563.0,37.2267,37.2521,37.2097,37.2521,21563.0
2015-12-07 14:05:00,44.01,44.04,44.01,44.03,11051.0,37.2605,37.2859,37.2605,37.2775,11051.0
2015-12-07 14:10:00,44.02,44.03,44.0,44.0,10298.0,37.269,37.2775,37.2521,37.2521,10298.0
2015-12-07 14:15:00,44.0,44.01,43.97,43.97,13692.0,37.2521,37.2605,37.2267,37.2267,13692.0
2015-12-07 14:20:00,43.97,44.01,43.94,43.94,29460.0,37.2267,37.2605,37.2013,37.2013,29460.0
2015-12-07 14:25:00,43.94,43.96,43.93,43.94,22076.0,37.2013,37.2182,37.1928,37.2013,22076.0
2015-12-07 14:30:00,43.95,43.98,43.87,43.87,43177.0,37.2097,37.2351,37.142,37.142,43177.0
2015-12-07 14:35:00,43.88,43.89,43.86,43.86,20661.0,37.1505,37.1589,37.1335,37.1335,20661.0
2015-12-07 14:40:00,43.86,43.86,43.75,43.75,45043.0,37.1335,37.1335,37.0404,37.0404,45043.0
2015-12-07 14:45:00,43.76,43.77,43.73,43.73,34034.0,37.0489,37.0573,37.0235,37.0235,34034.0
2015-12-07 14:50:00,43.73,43.78,43.73,43.77,47356.0,37.0235,37.0658,37.0235,37.0573,47356.0
2015-12-07 14:55:00,43.78,43.78,43.72,43.73,23719.0,37.0658,37.0658,37.015,37.0235,23719.0
2015-12-07 15:00:00,43.73,43.73,43.68,43.69,37930.0,37.0235,37.0235,36.9811,36.9896,37930.0
2015-12-07 15:05:00,43.69,43.75,43.67,43.74,40744.0,36.9896,37.0404,36.9727,37.0319,40744.0
2015-12-07 15:10:00,43.74,43.78,43.73,43.76,31992.0,37.0319,37.0658,37.0235,37.0489,31992.0
2015-12-07 15:15:00,43.76,43.83,43.74,43.82,34264.0,37.0489,37.1081,37.0319,37.0997,34264.0
2015-12-07 15:20:00,43.83,43.85,43.81,43.85,43635.0,37.1081,37.1251,37.0912,37.1251,43635.0
2015-12-07 15:25:00,43.85,43.86,43.82,43.82,36590.0,37.1251,37.1335,37.0997,37.0997,36590.0
2015-12-07 15:30:00,43.82,43.87,43.82,43.84,41434.0,37.0997,37.142,37.0997,37.1166,41434.0
2015-12-07 15:35:00,43.85,43.89,43.84,43.89,42089.0,37.1251,37.1589,37.1166,37.1589,42089.0
2015-12-07 15:40:00,43.89,43.92,43.86,43.87,69030.0,37.1589,37.1843,37.1335,37.142,69030.0
2015-12-07 15:45:00,43.88,43.94,43.88,43.93,58621.0,37.1505,37.2013,37.1505,37.1928,58621.0
2015-12-07 15:50:00,43.93,43.97,43.92,43.95,80802.0,37.1928,37.2267,37.1843,37.2097,80802.0
2015-12-07 15:55:00,43.96,43.96,43.91,43.95,125763.0,37.2182,37.2182,37.1759,37.2097,125763.0
2015-12-08 09:30:00,43.74,43.78,43.62,43.69,14560.0,37.0319,37.0658,36.9303,36.9896,14560.0
2015-12-08 09:35:00,43.64,43.7,43.62,43.7,9800.0,36.9473,36.9981,36.9303,36.9981,9800.0
2015-12-08 09:40:00,43.7,43.74,43.68,43.74,4300.0,36.9981,37.0319,36.9811,37.0319,4300.0
2015-12-08 09:45:00,43.74,43.76,43.67,43.68,9800.0,37.0319,37.0489,36.9727,36.9811,9800.0
2015-12-08 09:50:00,43.68,43.7,43.62,43.69,9482.0,36.9811,36.9981,36.9303,36.9896,9482.0
2015-12-08 09:55:00,43.69,43.69,43.64,43.68,8848.0,36.9896,36.9896,36.9473,36.9811,8848.0
2015-12-08 10:00:00,43.67,43.75,43.66,43.72,11305.0,36.9727,37.0404,36.9642,37.015,11305.0
2015-12-08 10:05:00,43.71,43.78,43.69,43.75,6588.0,37.0065,37.0658,36.9896,37.0404,6588.0
2015-12-08 10:10:00,43.75,43.8,43.73,43.79,9960.0,37.0404,37.0827,37.0235,37.0743,9960.0
2015-12-08 10:15:00,43.78,43.78,43.71,43.71,7558.0,37.0658,37.0658,37.0065,37.0065,7558.0
2015-12-08 10:20:00,43.71,43.71,43.65,43.66,8529.0,37.0065,37.0065,36.9557,36.9642,8529.0
2015-12-08 10:25:00,43.66,43.7,43.66,43.69,13495.0,36.9642,36.9981,36.9642,36.9896,13495.0
2015-12-08 10:30:00,43.69,43.8,43.65,43.79,25512.0,36.9896,37.0827,36.9557,37.0743,25512.0
2015-12-08 10:35:00,43.8,43.8,43.76,43.77,8408.0,37.0827,37.0827,37.0489,37.0573,8408.0
2015-12-08 10:40:00,43.77,43.87,43.77,43.85,15745.0,37.0573,37.142,37.0573,37.1251,15745.0
2015-12-08 10:45:00,43.85,43.9,43.84,43.84,18250.0,37.1251,37.1674,37.1166,37.1166,18250.0
2015-12-08 10:50:00,43.85,43.85,43.78,43.8,59189.0,37.1251,37.1251,37.0658,37.0827,59189.0
2015-12-08 10:55:00,43.8,43.85,43.76,43.85,54838.0,37.0827,37.1251,37.0489,37.1251,54838.0
2015-12-08 11:00:00,43.85,44.01,43.84,44.01,19533.0,37.1251,37.2605,37.1166,37.2605,19533.0
2015-12-08 11:05:00,44.0,44.01,43.96,43.97,15046.0,37.2521,37.2605,37.2182,37.2267,15046.0
2015-12-08 11:10:00,43.96,43.96,43.91,43.94,11575.0,37.2182,37.2182,37.1759,37.2013,11575.0
2015-12-08 11:15:00,43.93,43.94,43.88,43.94,13414.0,37.1928,37.2013,37.1505,37.2013,13414.0
2015-12-08 11:20:00,43.94,44.0,43.94,43.96,17528.0,37.2013,37.2521,37.2013,37.2182,17528.0
2015-12-08 11:25:00,43.96,43.98,43.91,43.91,21263.0,37.2182,37.2351,37.1759,37.1759,21263.0
2015-12-08 11:30:00,43.91,43.92,43.86,43.87,13494.0,37.1759,37.1843,37.1335,37.142,13494.0
2015-12-08 11:35:00,43.87,43.89,43.83,43.83,33121.0,37.142,37.1589,37.1081,37.1081,33121.0
2015-12-08 11:40:00,43.83,43.89,43.82,43.89,10389.0,37.1081,37.1589,37.0997,37.1589,10389.0
2015-12-08 11:45:00,43.88,43.9,43.86,43.88,25111.0,37.1505,37.1674,37.1335,37.1505,25111.0
2015-12-08 11:50:00,43.88,43.9,43.86,43.88,39827.0,37.1505,37.1674,37.1335,37.1505,39827.0
2015-12-08 11:55:00,43.87,43.9,43.86,43.89,20206.0,37.142,37.1674,37.1335,37.1589,20206.0
2015-12-08 12:00:00,43.89,43.92,43.87,43.89,34069.0,37.1589,37.1843,37.142,37.1589,34069.0
2015-12-08 12:05:00,43.88,43.93,43.88,43.91,19227.0,37.1505,37.1928,37.1505,37.1759,19227.0
2015-12-08 12:10:00,43.91,43.92,43.89,43.91,18951.0,37.1759,37.1843,37.1589,37.1759,18951.0
2015-12-08 12:15:00,43.91,43.93,43.9,43.91,30179.0,37.1759,37.1928,37.1674,37.1759,30179.0
2015-12-08 12:20:00,43.9,43.96,43.9,43.96,24683.0,37.1674,37.2182,37.1674,37.2182,24683.0
2015-12-08 12:25:00,43.97,44.02,43.96,44.02,25646.0,37.2267,37.269,37.2182,37.269,25646.0
2015-12-08 12:30:00,44.01,44.04,44.0,44.03,24189.0,37.2605,37.2859,37.2521,37.2775,24189.0
2015-12-08 12:35:00,44.03,44.08,44.03,44.07,19839.0,37.2775,37.3198,37.2775,37.3113,19839.0
2015-12-08 12:40:00,44.07,44.14,44.07,44.09,38145.0,37.3113,37.3706,37.3113,37.3283,38145.0
2015-12-08 12:45:00,44.09,44.1,44.04,44.07,18384.0,37.3283,37.3367,37.2859,37.3113,18384.0
2015-12-08 12:50:00,44.06,44.1,44.06,44.06,27558.0,37.3029,37.3367,37.3029,37.3029,27558.0
2015-12-08 12:55:00,44.05,44.06,44.03,44.06,37959.0,37.2944,37.3029,37.2775,37.3029,37959.0
2015-12-08 13:00:00,44.05,44.06,44.02,44.05,27853.0,37.2944,37.3029,37.269,37.2944,27853.0
2015-12-08 13:05:00,44.05,44.1,44.04,44.1,15270.0,37.2944,37.3367,37.2859,37.3367,15270.0
2015-12-08 13:10:00,44.1,44.16,44.09,44.15,27992.0,37.3367,37.3875,37.3283,37.3791,27992.0
2015-12-08 13:15:00,44.14,44.19,44.14,44.18,31453.0,37.3706,37.4129,37.3706,37.4045,31453.0
2015-12-08 13:20:00,44.17,44.18,44.12,44.14,36588.0,37.396,37.4045,37.3537,37.3706,36588.0
2015-12-08 13:25:00,44.14,44.19,44.13,44.17,25070.0,37.3706,37.4129,37.3621,37.396,25070.0
2015-12-08 13:30:00,44.17,44.21,44.17,44.2,19259.0,37.396,37.4299,37.396,37.4214,19259.0
2015-12-08 13:35:00,44.2,44.22,44.19,44.2,31974.0,37.4214,37.4383,37.4129,37.4214,31974.0
2015-12-08 13:40:00,44.2,44.22,44.2,44.22,25124.0,37.4214,37.4383,37.4214,37.4383,25124.0
2015-12-08 13:45:00,44.21,44.24,44.21,44.21,21247.0,37.4299,37.4553,37.4299,37.4299,21247.0
2015-12-08 13:50:00,44.21,44.24,44.19,44.24,21513.0,37.4299,37.4553,37.4129,37.4553,21513.0
2015-12-08 13:55:00,44.23,44.24,44.2,44.2,16849.0,37.4468,37.4553,37.4214,37.4214,16849.0
2015-12-08 14:00:00,44.21,44.3,44.2,44.29,33582.0,37.4299,37.5061,37.4214,37.4976,33582.0
2015-12-08 14:05:00,44.28,44.4,44.27,44.39,23958.0,37.4891,37.5907,37.4807,37.5823,23958.0
2015-12-08 14:10:00,44.38,44.46,44.38,44.45,31200.0,37.5738,37.6415,37.5738,37.6331,31200.0
2015-12-08 14:15:00,44.45,44.46,44.41,44.41,26126.0,37.6331,37.6415,37.5992,37.5992,26126.0
2015-12-08 14:20:00,44.42,44.45,44.4,44.44,37327.0,37.6077,37.6331,37.5907,37.6246,37327.0
2015-12-08 14:25:00,44.44,44.44,44.42,44.42,25278.0,37.6246,37.6246,37.6077,37.6077,25278.0
2015-12-08 14:30:00,44.42,44.46,44.4,44.41,31119.0,37.6077,37.6415,37.5907,37.5992,31119.0
2015-12-08 14:35:00,44.41,44.44,44.4,44.44,21936.0,37.5992,37.6246,37.5907,37.6246,21936.0
2015-12-08 14:40:00,44.44,44.44,44.39,44.39,31130.0,37.6246,37.6246,37.5823,37.5823,31130.0
2015-12-08 14:45:00,44.4,44.43,44.39,44.42,19229.0,37.5907,37.6161,37.5823,37.6077,19229.0
2015-12-08 14:50:00,44.42,44.43,44.4,44.43,16824.0,37.6077,37.6161,37.5907,37.6161,16824.0
2015-12-08 14:55:00,44.43,44.43,44.31,44.33,22821.0,37.6161,37.6161,37.5145,37.5315,22821.0
2015-12-08 15:00:00,44.32,44.33,44.27,44.32,27353.0,37.523,37.5315,37.4807,37.523,27353.0
2015-12-08 15:05:00,44.31,44.36,44.31,44.36,35147.0,37.5145,37.5569,37.5145,37.5569,35147.0
2015-12-08 15:10:00,44.36,44.36,44.24,44.25,35961.0,37.5569,37.5569,37.4553,37.4637,35961.0
2015-12-08 15:15:00,44.25,44.26,44.23,44.25,22493.0,37.4637,37.4722,37.4468,37.4637,22493.0
2015-12-08 15:20:00,44.25,44.25,44.2,44.22,33055.0,37.4637,37.4637,37.4214,37.4383,33055.0
2015-12-08 15:25:00,44.22,44.22,44.17,44.17,29438.0,37.4383,37.4383,37.396,37.396,29438.0
2015-12-08 15:30:00,44.17,44.31,44.14,44.3,43409.0,37.396,37.5145,37.3706,37.5061,43409.0
2015-12-08 15:35:00,44.3,44.33,44.27,44.32,39449.0,37.5061,37.5315,37.4807,37.523,39449.0
2015-12-08 15:40:00,44.32,44.32,44.26,44.3,52263.0,37.523,37.523,37.4722,37.5061,52263.0
2015-12-08 15:45:00,44.3,44.36,44.3,44.35,60614.0,37.5061,37.5569,37.5061,37.5484,60614.0
2015-12-08 15:50:00,44.35,44.41,44.34,44.39,72994.0,37.5484,37.5992,37.5399,37.5823,72994.0
2015-12-08 15:55:00,44.38,44.38,44.27,44.3,137153.0,37.5738,37.5738,37.4807,37.5061,137153.0
2015-12-09 09:30:00,44.06,44.23,44.01,44.21,16711.0,37.3029,37.4468,37.2605,37.4299,16711.0
2015-12-09 09:35:00,44.2,44.28,44.2,44.27,13303.0,37.4214,37.4891,37.4214,37.4807,13303.0
2015-12-09 09:40:00,44.28,44.41,44.28,44.31,11098.0,37.4891,37.5992,37.4891,37.5145,11098.0
2015-12-09 09:45:00,44.31,44.37,44.29,44.37,6570.0,37.5145,37.5653,37.4976,37.5653,6570.0
2015-12-09 09:50:00,44.38,44.42,44.34,44.41,28943.0,37.5738,37.6077,37.5399,37.5992,28943.0
2015-12-09 09:55:00,44.4,44.42,44.33,44.37,18316.0,37.5907,37.6077,37.5315,37.5653,18316.0
2015-12-09 10:00:00,44.35,44.35,44.28,44.29,24270.0,37.5484,37.5484,37.4891,37.4976,24270.0
2015-12-09 10:05:00,44.3,44.31,44.25,44.31,13598.0,37.5061,37.5145,37.4637,37.5145,13598.0
2015-12-09 10:10:00,44.31,44.42,44.31,44.36,11721.0,37.5145,37.6077,37.5145,37.5569,11721.0
2015-12-09 10:15:00,44.36,44.38,44.32,44.32,5645.0,37.5569,37.5738,37.523,37.523,5645.0
2015-12-09 10:20:00,44.33,44.35,44.3,44.3,6731.0,37.5315,37.5484,37.5061,37.5061,6731.0
2015-12-09 10:25:00,44.29,44.35,44.29,44.34,5942.0,37.4976,37.5484,37.4976,37.5399,5942.0
2015-12-09 10:30:00,44.35,44.48,44.35,44.46,20756.0,37.5484,37.6585,37.5484,37.6415,20756.0
2015-12-09 10:35:00,44.48,44.51,44.45,44.46,6246.0,37.6585,37.6839,37.6331,37.6415,6246.0
2015-12-09 10:40:00,44.46,44.51,44.46,44.5,5694.0,37.6415,37.6839,37.6415,37.6754,5694.0
2015-12-09 10:45:00,44.51,44.52,44.44,44.45,6554.0,37.6839,37.6923,37.6246,37.6331,6554.0
2015-12-09 10:50:00,44.46,44.48,44.41,44.43,7126.0,37.6415,37.6585,37.5992,37.6161,7126.0
2015-12-09 10:55:00,44.42,44.46,44.41,44.42,17204.0,37.6077,37.6415,37.5992,37.6077,17204.0
2015-12-09 11:00:00,44.44,44.45,44.4,44.41,7534.0,37.6246,37.6331,37.5907,37.5992,7534.0
2015-12-09 11:05:00,44.4,44.46,44.39,44.41,9952.0,37.5907,37.6415,37.5823,37.5992,9952.0
2015-12-09 11:10:00,44.42,44.47,44.41,44.46,7095.0,37.6077,37.65,37.5992,37.6415,7095.0
2015-12-09 11:15:00,44.47,44.47,44.34,44.35,22717.0,37.65,37.65,37.5399,37.5484,22717.0
2015-12-09 11:20:00,44.36,44.38,44.35,44.36,5343.0,37.5569,37.5738,37.5484,37.5569,5343.0
2015-12-09 11:25:00,44.35,44.35,44.3,44.32,6047.0,37.5484,37.5484,37.5061,37.523,6047.0
2015-12-09 11:30:00,44.33,44.34,44.25,44.25,9456.0,37.5315,37.5399,37.4637,37.4637,9456.0
2015-12-09 11:35:00,44.24,44.25,44.2,44.23,11381.0,37.4553,37.4637,37.4214,37.4468,11381.0
2015-12-09 11:40:00,44.23,44.24,44.1,44.11,15273.0,37.4468,37.4553,37.3367,37.3452,15273.0
2015-12-09 11:45:00,44.1,44.11,44.02,44.05,10001.0,37.3367,37.3452,37.269,37.2944,10001.0
2015-12-09 11:50:00,44.05,44.1,44.05,44.09,9865.0,37.2944,37.3367,37.2944,37.3283,9865.0
2015-12-09 11:55:00,44.09,44.1,44.04,44.08,10261.0,37.3283,37.3367,37.2859,37.3198,10261.0
2015-12-09 12:00:00,44.1,44.14,44.05,44.05,9700.0,37.3367,37.3706,37.2944,37.2944,9700.0
2015-12-09 12:05:00,44.06,44.15,44.06,44.15,4518.0,37.3029,37.3791,37.3029,37.3791,4518.0
2015-12-09 12:10:00,44.14,44.16,44.09,44.09,11800.0,37.3706,37.3875,37.3283,37.3283,11800.0
2015-12-09 12:15:00,44.09,44.11,44.02,44.03,3373.0,37.3283,37.3452,37.269,37.2775,3373.0
2015-12-09 12:20:00,44.03,44.03,43.97,43.99,9827.0,37.2775,37.2775,37.2267,37.2436,9827.0
2015-12-09 12:25:00,43.99,43.99,43.94,43.97,6386.0,37.2436,37.2436,37.2013,37.2267,6386.0
2015-12-09 12:30:00,43.96,43.96,43.89,43.89,9440.0,37.2182,37.2182,37.1589,37.1589,9440.0
2015-12-09 12:35:00,43.87,43.88,43.81,43.82,10105.0,37.142,37.1505,37.0912,37.0997,10105.0
2015-12-09 12:40:00,43.82,43.82,43.75,43.8,10513.0,37.0997,37.0997,37.0404,37.0827,10513.0
2015-12-09 12:45:00,43.8,43.85,43.79,43.85,4300.0,37.0827,37.1251,37.0743,37.1251,4300.0
2015-12-09 12:50:00,43.86,43.87,43.81,43.81,7030.0,37.1335,37.142,37.0912,37.0912,7030.0
2015-12-09 12:55:00,43.81,43.82,43.76,43.78,12507.0,37.0912,37.0997,37.0489,37.0658,12507.0
2015-12-09 13:00:00,43.77,43.85,43.75,43.83,29091.0,37.0573,37.1251,37.0404,37.1081,29091.0
2015-12-09 13:05:00,43.83,43.84,43.7,43.8,28657.0,37.1081,37.1166,36.9981,37.0827,28657.0
2015-12-09 13:10:00,43.8,43.9,43.78,43.9,26734.0,37.0827,37.1674,37.0658,37.1674,26734.0
2015-12-09 13:15:00,43.89,43.9,43.82,43.84,25725.0,37.1589,37.1674,37.0997,37.1166,25725.0
2015-12-09 13:20:00,43.85,43.91,43.82,43.9,29062.0,37.1251,37.1759,37.0997,37.1674,29062.0
2015-12-09 13:25:00,43.9,43.9,43.81,43.84,22766.0,37.1674,37.1674,37.0912,37.1166,22766.0
2015-12-09 13:30:00,43.84,43.85,43.79,43.83,24347.0,37.1166,37.1251,37.0743,37.1081,24347.0
2015-12-09 13:35:00,43.84,43.85,43.8,43.82,21570.0,37.1166,37.1251,37.0827,37.0997,21570.0
2015-12-09 13:40:00,43.82,43.86,43.8,43.8,26055.0,37.0997,37.1335,37.0827,37.0827,26055.0
2015-12-09 13:45:00,43.8,43.88,43.79,43.87,28922.0,37.0827,37.1505,37.0743,37.142,28922.0
2015-12-09 13:50:00,43.87,43.95,43.86,43.93,24769.0,37.142,37.2097,37.1335,37.1928,24769.0
2015-12-09 13:55:00,43.93,43.97,43.92,43.92,25502.0,37.1928,37.2267,37.1843,37.1843,25502.0
2015-12-09 14:00:00,43.92,43.95,43.9,43.95,23867.0,37.1843,37.2097,37.1674,37.2097,23867.0
2015-12-09 14:05:00,43.94,43.97,43.9,43.92,34904.0,37.2013,37.2267,37.1674,37.1843,34904.0
2015-12-09 14:10:00,43.92,43.99,43.91,43.95,27321.0,37.1843,37.2436,37.1759,37.2097,27321.0
2015-12-09 14:15:00,43.96,43.98,43.92,43.93,28200.0,37.2182,37.2351,37.1843,37.1928,28200.0
2015-12-09 14:20:00,43.93,43.94,43.88,43.9,31888.0,37.1928,37.2013,37.1505,37.1674,31888.0
2015-12-09 14:25:00,43.9,43.91,43.86,43.89,33355.0,37.1674,37.1759,37.1335,37.1589,33355.0
2015-12-09 14:30:00,43.89,43.93,43.87,43.87,34319.0,37.1589,37.1928,37.142,37.142,34319.0
2015-12-09 14:35:00,43.87,43.91,43.83,43.91,22067.0,37.142,37.1759,37.1081,37.1759,22067.0
2015-12-09 14:40:00,43.91,43.92,43.87,43.9,29494.0,37.1759,37.1843,37.142,37.1674,29494.0
2015-12-09 14:45:00,43.9,43.91,43.83,43.87,31161.0,37.1674,37.1759,37.1081,37.142,31161.0
2015-12-09 14:50:00,43.87,43.88,43.81,43.86,28145.0,37.142,37.1505,37.0912,37.1335,28145.0
2015-12-09 14:55:00,43.85,43.86,43.81,43.84,27068.0,37.1251,37.1335,37.0912,37.1166,27068.0
2015-12-09 15:00:00,43.83,43.95,43.81,43.92,41862.0,37.1081,37.2097,37.0912,37.1843,41862.0
2015-12-09 15:05:00,43.92,43.95,43.87,43.95,24554.0,37.1843,37.2097,37.142,37.2097,24554.0
2015-12-09 15:10:00,43.95,43.99,43.9,43.93,36145.0,37.2097,37.2436,37.1674,37.1928,36145.0
2015-12-09 15:15:00,43.93,43.94,43.89,43.91,47592.0,37.1928,37.2013,37.1589,37.1759,47592.0
2015-12-09 15:20:00,43.9,44.01,43.9,43.98,43430.0,37.1674,37.2605,37.1674,37.2351,43430.0
2015-12-09 15:25:00,43.98,44.02,43.95,44.0,39090.0,37.2351,37.269,37.2097,37.2521,39090.0
2015-12-09 15:30:00,44.0,44.09,43.99,44.03,53839.0,37.2521,37.3283,37.2436,37.2775,53839.0
2015-12-09 15:35:00,44.04,44.07,43.99,44.0,42714.0,37.2859,37.3113,37.2436,37.2521,42714.0
2015-12-09 15:40:00,44.0,44.03,43.97,43.97,49455.0,37.2521,37.2775,37.2267,37.2267,49455.0
2015-12-09 15:45:00,43.97,44.0,43.91,43.93,53175.0,37.2267,37.2521,37.1759,37.1928,53175.0
2015-12-09 15:50:00,43.92,43.97,43.91,43.95,58341.0,37.1843,37.2267,37.1759,37.2097,58341.0
2015-12-09 15:55:00,43.96,43.99,43.93,43.96,81413.0,37.2182,37.2436,37.1928,37.2182,81413.0
2015-12-10 09:30:00,44.03,44.16,43.77,44.11,20431.0,37.2775,37.3875,37.0573,37.3452,20431.0
2015-12-10 09:35:00,44.11,44.21,44.1,44.19,21016.0,37.3452,37.4299,37.3367,37.4129,21016.0
2015-12-10 09:40:00,44.19,44.33,44.19,44.28,12703.0,37.4129,37.5315,37.4129,37.4891,12703.0
2015-12-10 09:45:00,44.29,44.29,44.21,44.21,15551.0,37.4976,37.4976,37.4299,37.4299,15551.0
2015-12-10 09:50:00,44.21,44.21,44.13,44.14,8773.0,37.4299,37.4299,37.3621,37.3706,8773.0
2015-12-10 09:55:00,44.14,44.14,44.04,44.08,10045.0,37.3706,37.3706,37.2859,37.3198,10045.0
2015-12-10 10:00:00,44.08,44.09,44.04,44.06,11308.0,37.3198,37.3283,37.2859,37.3029,11308.0
2015-12-10 10:05:00,44.07,44.07,44.01,44.03,14261.0,37.3113,37.3113,37.2605,37.2775,14261.0
2015-12-10 10:10:00,44.04,44.06,43.97,44.01,14147.0,37.2859,37.3029,37.2267,37.2605,14147.0
2015-12-10 10:15:00,44.0,44.09,43.97,44.08,20474.0,37.2521,37.3283,37.2267,37.3198,20474.0
2015-12-10 10:20:00,44.08,44.17,44.07,44.17,14725.0,37.3198,37.396,37.3113,37.396,14725.0
2015-12-10 10:25:00,44.18,44.24,44.18,44.23,11760.0,37.4045,37.4553,37.4045,37.4468,11760.0
2015-12-10 10:30:00,44.24,44.3,44.23,44.29,11042.0,37.4553,37.5061,37.4468,37.4976,11042.0
2015-12-10 10:35:00,44.29,44.39,44.27,44.39,34639.0,37.4976,37.5823,37.4807,37.5823,34639.0
2015-12-10 10:40:00,44.38,44.48,44.38,44.48,22215.0,37.5738,37.6585,37.5738,37.6585,22215.0
2015-12-10 10:45:00,44.48,44.49,44.44,44.44,12430.0,37.6585,37.6669,37.6246,37.6246,12430.0
2015-12-10 10:50:00,44.44,44.44,44.35,44.37,46018.0,37.6246,37.6246,37.5484,37.5653,46018.0
2015-12-10 10:55:00,44.37,44.38,44.3,44.3,16640.0,37.5653,37.5738,37.5061,37.5061,16640.0
2015-12-10 11:00:00,44.3,44.32,44.26,44.32,19415.0,37.5061,37.523,37.4722,37.523,19415.0
2015-12-10 11:05:00,44.31,44.31,44.27,44.27,13582.0,37.5145,37.5145,37.4807,37.4807,13582.0
2015-12-10 11:10:00,44.26,44.29,44.25,44.29,11597.0,37.4722,37.4976,37.4637,37.4976,11597.0
2015-12-10 11:15:00,44.29,44.3,44.23,44.23,18096.0,37.4976,37.5061,37.4468,37.4468,18096.0
2015-12-10 11:20:00,44.23,44.24,44.14,44.14,42608.0,37.4468,37.4553,37.3706,37.3706,42608.0
2015-12-10 11:25:00,44.15,44.19,44.14,44.14,11985.0,37.3791,37.4129,37.3706,37.3706,11985.0
2015-12-10 11:30:00,44.14,44.18,44.12,44.14,14517.0,37.3706,37.4045,37.3537,37.3706,14517.0
2015-12-10 11:35:00,44.14,44.18,44.14,44.18,10827.0,37.3706,37.4045,37.3706,37.4045,10827.0
2015-12-10 11:40:00,44.18,44.18,44.1,44.1,8151.0,37.4045,37.4045,37.3367,37.3367,8151.0
2015-12-10 11:45:00,44.1,44.15,44.1,44.15,10379.0,37.3367,37.3791,37.3367,37.3791,10379.0
2015-12-10 11:50:00,44.15,44.2,44.14,44.15,11764.0,37.3791,37.4214,37.3706,37.3791,11764.0
2015-12-10 11:55:00,44.16,44.19,44.15,44.18,11393.0,37.3875,37.4129,37.3791,37.4045,11393.0
2015-12-10 12:00:00,44.18,44.23,44.17,44.23,19400.0,37.4045,37.4468,37.396,37.4468,19400.0
2015-12-10 12:05:00,44.23,44.29,44.22,44.23,16454.0,37.4468,37.4976,37.4383,37.4468,16454.0
2015-12-10 12:10:00,44.22,44.22,44.19,44.2,14536.0,37.4383,37.4383,37.4129,37.4214,14536.0
2015-12-10 12:15:00,44.2,44.21,44.14,44.14,24762.0,37.4214,37.4299,37.3706,37.3706,24762.0
2015-12-10 12:20:00,44.14,44.16,44.1,44.15,16399.0,37.3706,37.3875,37.3367,37.3791,16399.0
2015-12-10 12:25:00,44.15,44.21,44.15,44.2,10194.0,37.3791,37.4299,37.3791,37.4214,10194.0
2015-12-10 12:30:00,44.2,44.24,44.19,44.24,17913.0,37.4214,37.4553,37.4129,37.4553,17913.0
2015-12-10 12:35:00,44.24,44.26,44.2,44.22,16522.0,37.4553,37.4722,37.4214,37.4383,16522.0
2015-12-10 12:40:00,44.23,44.28,44.21,44.28,14036.0,37.4468,37.4891,37.4299,37.4891,14036.0
2015-12-10 12:45:00,44.28,44.3,44.24,44.28,18343.0,37.4891,37.5061,37.4553,37.4891,18343.0
2015-12-10 12:50:00,44.27,44.32,44.25,44.32,21784.0,37.4807,37.523,37.4637,37.523,21784.0
2015-12-10 12:55:00,44.32,44.38,44.32,44.37,10134.0,37.523,37.5738,37.523,37.5653,10134.0
2015-12-10 13:00:00,44.36,44.36,44.32,44.34,8815.0,37.5569,37.5569,37.523,37.5399,8815.0
2015-12-10 13:05:00,44.34,44.34,44.28,44.3,7115.0,37.5399,37.5399,37.4891,37.5061,7115.0
2015-12-10 13:10:00,44.3,44.31,44.26,44.3,7312.0,37.5061,37.5145,37.4722,37.5061,7312.0
2015-12-10 13:15:00,44.3,44.31,44.27,44.31,7556.0,37.5061,37.5145,37.4807,37.5145,7556.0
2015-12-10 13:20:00,44.31,44.35,44.3,44.34,10918.0,37.5145,37.5484,37.5061,37.5399,10918.0
2015-12-10 13:25:00,44.34,44.36,44.32,44.34,9909.0,37.5399,37.5569,37.523,37.5399,9909.0
2015-12-10 13:30:00,44.33,44.38,44.33,44.35,9872.0,37.5315,37.5738,37.5315,37.5484,9872.0
2015-12-10 13:35:00,44.35,44.41,44.35,44.41,7663.0,37.5484,37.5992,37.5484,37.5992,7663.0
2015-12-10 13:40:00,44.41,44.43,44.38,44.42,13103.0,37.5992,37.6161,37.5738,37.6077,13103.0
2015-12-10 13:45:00,44.42,44.44,44.4,44.44,11754.0,37.6077,37.6246,37.5907,37.6246,11754.0
2015-12-10 13:50:00,44.43,44.43,44.4,44.41,8862.0,37.6161,37.6161,37.5907,37.5992,8862.0
2015-12-10 13:55:00,44.41,44.42,44.36,44.36,11211.0,37.5992,37.6077,37.5569,37.5569,11211.0
2015-12-10 14:00:00,44.35,44.36,44.3,44.3,15903.0,37.5484,37.5569,37.5061,37.5061,15903.0
2015-12-10 14:05:00,44.3,44.32,44.29,44.31,16028.0,37.5061,37.523,37.4976,37.5145,16028.0
2015-12-10 14:10:00,44.31,44.31,44.23,44.24,16766.0,37.5145,37.5145,37.4468,37.4553,16766.0
2015-12-10 14:15:00,44.24,44.27,44.24,44.25,16656.0,37.4553,37.4807,37.4553,37.4637,16656.0
2015-12-10 14:20:00,44.26,44.28,44.24,44.26,15199.0,37.4722,37.4891,37.4553,37.4722,15199.0
2015-12-10 14:25:00,44.26,44.31,44.26,44.3,28614.0,37.4722,37.5145,37.4722,37.5061,28614.0
2015-12-10 14:30:00,44.3,44.32,44.27,44.28,25362.0,37.5061,37.523,37.4807,37.4891,25362.0
2015-12-10 14:35:00,44.28,44.29,44.25,44.28,11982.0,37.4891,37.4976,37.4637,37.4891,11982.0
2015-12-10 14:40:00,44.29,44.32,44.28,44.3,29618.0,37.4976,37.523,37.4891,37.5061,29618.0
2015-12-10 14:45:00,44.31,44.32,44.28,44.29,13129.0,37.5145,37.523,37.4891,37.4976,13129.0
2015-12-10 14:50:00,44.3,44.3,44.24,44.25,11303.0,37.5061,37.5061,37.4553,37.4637,11303.0
2015-12-10 14:55:00,44.26,44.28,44.23,44.24,17636.0,37.4722,37.4891,37.4468,37.4553,17636.0
2015-12-10 15:00:00,44.25,44.25,44.16,44.17,14765.0,37.4637,37.4637,37.3875,37.396,14765.0
2015-12-10 15:05:00,44.17,44.18,44.14,44.14,10126.0,37.396,37.4045,37.3706,37.3706,10126.0
2015-12-10 15:10:00,44.14,44.17,44.14,44.14,11515.0,37.3706,37.396,37.3706,37.3706,11515.0
2015-12-10 15:15:00,44.15,44.18,44.07,44.08,26179.0,37.3791,37.4045,37.3113,37.3198,26179.0
2015-12-10 15:20:00,44.09,44.1,44.07,44.09,11960.0,37.3283,37.3367,37.3113,37.3283,11960.0
2015-12-10 15:25:00,44.09,44.15,44.05,44.15,18610.0,37.3283,37.3791,37.2944,37.3791,18610.0
2015-12-10 15:30:00,44.15,44.16,44.11,44.16,14343.0,37.3791,37.3875,37.3452,37.3875,14343.0
2015-12-10 15:35:00,44.16,44.2,44.14,44.16,25963.0,37.3875,37.4214,37.3706,37.3875,25963.0
2015-12-10 15:40:00,44.17,44.21,44.13,44.15,37570.0,37.396,37.4299,37.3621,37.3791,37570.0
2015-12-10 15:45:00,44.14,44.17,44.09,44.12,35474.0,37.3706,37.396,37.3283,37.3537,35474.0
2015-12-10 15:50:00,44.12,44.12,44.06,44.08,53347.0,37.3537,37.3537,37.3029,37.3198,53347.0
2015-12-10 15:55:00,44.07,44.17,44.06,44.14,59063.0,37.3113,37.396,37.3029,37.3706,59063.0
2015-12-11 09:30:00,43.78,43.8,43.57,43.58,22282.0,37.0658,37.0827,36.888,36.8965,22282.0
2015-12-11 09:35:00,43.58,43.62,43.49,43.61,10634.0,36.8965,36.9303,36.8203,36.9219,10634.0
2015-12-11 09:40:00,43.58,43.71,43.56,43.62,20310.0,36.8965,37.0065,36.8795,36.9303,20310.0
2015-12-11 09:45:00,43.61,43.61,43.48,43.51,15891.0,36.9219,36.9219,36.8118,36.8372,15891.0
2015-12-11 09:50:00,43.5,43.56,43.47,43.53,11976.0,36.8288,36.8795,36.8034,36.8542,11976.0
2015-12-11 09:55:00,43.53,43.58,43.53,43.56,7500.0,36.8542,36.8965,36.8542,36.8795,7500.0
2015-12-11 10:00:00,43.52,43.76,43.52,43.76,6982.0,36.8457,37.0489,36.8457,37.0489,6982.0
2015-12-11 10:05:00,43.77,43.84,43.76,43.78,9001.0,37.0573,37.1166,37.0489,37.0658,9001.0
2015-12-11 10:10:00,43.78,43.86,43.78,43.85,9240.0,37.0658,37.1335,37.0658,37.1251,9240.0
2015-12-11 10:15:00,43.84,43.85,43.79,43.8,6319.0,37.1166,37.1251,37.0743,37.0827,6319.0
2015-12-11 10:20:00,43.79,43.81,43.75,43.76,17150.0,37.0743,37.0912,37.0404,37.0489,17150.0
2015-12-11 10:25:00,43.77,43.79,43.76,43.77,9574.0,37.0573,37.0743,37.0489,37.0573,9574.0
2015-12-11 10:30:00,43.77,43.79,43.74,43.74,20586.0,37.0573,37.0743,37.0319,37.0319,20586.0
2015-12-11 10:35:00,43.74,43.76,43.69,43.72,5745.0,37.0319,37.0489,36.9896,37.015,5745.0
2015-12-11 10:40:00,43.73,43.77,43.73,43.73,7841.0,37.0235,37.0573,37.0235,37.0235,7841.0
2015-12-11 10:45:00,43.73,43.73,43.66,43.66,25450.0,37.0235,37.0235,36.9642,36.9642,25450.0
2015-12-11 10:50:00,43.65,43.65,43.58,43.61,10123.0,36.9557,36.9557,36.8965,36.9219,10123.0
2015-12-11 10:55:00,43.6,43.6,43.54,43.54,6539.0,36.9134,36.9134,36.8626,36.8626,6539.0
2015-12-11 11:00:00,43.53,43.55,43.46,43.46,10577.0,36.8542,36.8711,36.7949,36.7949,10577.0
2015-12-11 11:05:00,43.47,43.58,43.47,43.55,10949.0,36.8034,36.8965,36.8034,36.8711,10949.0
2015-12-11 11:10:00,43.53,43.56,43.52,43.54,6669.0,36.8542,36.8795,36.8457,36.8626,6669.0
2015-12-11 11:15:00,43.54,43.56,43.51,43.55,8998.0,36.8626,36.8795,36.8372,36.8711,8998.0
2015-12-11 11:20:00,43.56,43.61,43.55,43.58,18799.0,36.8795,36.9219,36.8711,36.8965,18799.0
2015-12-11 11:25:00,43.59,43.59,43.55,43.57,5157.0,36.9049,36.9049,36.8711,36.888,5157.0
2015-12-11 11:30:00,43.58,43.58,43.47,43.47,21206.0,36.8965,36.8965,36.8034,36.8034,21206.0
2015-12-11 11:35:00,43.46,43.49,43.43,43.49,5634.0,36.7949,36.8203,36.7695,36.8203,5634.0
2015-12-11 11:40:00,43.5,43.6,43.5,43.59,6323.0,36.8288,36.9134,36.8288,36.9049,6323.0
2015-12-11 11:45:00,43.6,43.68,43.6,43.66,17520.0,36.9134,36.9811,36.9134,36.9642,17520.0
2015-12-11 11:50:00,43.65,43.69,43.62,43.68,18439.0,36.9557,36.9896,36.9303,36.9811,18439.0
2015-12-11 11:55:00,43.65,43.66,43.62,43.63,17073.0,36.9557,36.9642,36.9303,36.9388,17073.0
2015-12-11 12:00:00,43.63,43.64,43.57,43.59,27319.0,36.9388,36.9473,36.888,36.9049,27319.0
2015-12-11 12:05:00,43.6,43.62,43.54,43.54,25776.0,36.9134,36.9303,36.8626,36.8626,25776.0
2015-12-11 12:10:00,43.53,43.55,43.5,43.54,21904.0,36.8542,36.8711,36.8288,36.8626,21904.0
2015-12-11 12:15:00,43.53,43.54,43.45,43.46,19352.0,36.8542,36.8626,36.7864,36.7949,19352.0
2015-12-11 12:20:00,43.45,43.48,43.43,43.44,25511.0,36.7864,36.8118,36.7695,36.778,25511.0
2015-12-11 12:25:00,43.44,43.47,43.42,43.47,23532.0,36.778,36.8034,36.761,36.8034,23532.0
2015-12-11 12:30:00,43.47,43.52,43.45,43.51,18820.0,36.8034,36.8457,36.7864,36.8372,18820.0
2015-12-11 12:35:00,43.52,43.53,43.48,43.48,23158.0,36.8457,36.8542,36.8118,36.8118,23158.0
2015-12-11 12:40:00,43.48,43.5,43.46,43.49,22691.0,36.8118,36.8288,36.7949,36.8203,22691.0
2015-12-11 12:45:00,43.48,43.54,43.48,43.51,19453.0,36.8118,36.8626,36.8118,36.8372,19453.0
2015-12-11 12:50:00,43.51,43.52,43.48,43.52,25162.0,36.8372,36.8457,36.8118,36.8457,25162.0
2015-12-11 12:55:00,43.51,43.56,43.51,43.56,17755.0,36.8372,36.8795,36.8372,36.8795,17755.0
2015-12-11 13:00:00,43.56,43.59,43.53,43.54,24192.0,36.8795,36.9049,36.8542,36.8626,24192.0
2015-12-11 13:05:00,43.54,43.55,43.49,43.51,24932.0,36.8626,36.8711,36.8203,36.8372,24932.0
2015-12-11 13:10:00,43.5,43.52,43.48,43.48,27177.0,36.8288,36.8457,36.8118,36.8118,27177.0
2015-12-11 13:15:00,43.48,43.49,43.44,43.48,25555.0,36.8118,36.8203,36.778,36.8118,25555.0
2015-12-11 13:20:00,43.48,43.49,43.44,43.44,22517.0,36.8118,36.8203,36.778,36.778,22517.0
2015-12-11 13:25:00,43.43,43.44,43.35,43.35,33472.0,36.7695,36.778,36.7018,36.7018,33472.0
2015-12-11 13:30:00,43.35,43.38,43.33,43.34,38496.0,36.7018,36.7272,36.6848,36.6933,38496.0
2015-12-11 13:35:00,43.34,43.36,43.33,43.34,28910.0,36.6933,36.7102,36.6848,36.6933,28910.0
2015-12-11 13:40:00,43.34,43.4,43.32,43.38,29130.0,36.6933,36.7441,36.6764,36.7272,29130.0
2015-12-11 13:45:00,43.38,43.45,43.38,43.45,23703.0,36.7272,36.7864,36.7272,36.7864,23703.0
2015-12-11 13:50:00,43.45,43.5,43.45,43.47,23988.0,36.7864,36.8288,36.7864,36.8034,23988.0
2015-12-11 13:55:00,43.46,43.47,43.41,43.41,14609.0,36.7949,36.8034,36.7526,36.7526,14609.0
2015-12-11 14:00:00,43.41,43.43,43.39,43.39,30077.0,36.7526,36.7695,36.7356,36.7356,30077.0
2015-12-11 14:05:00,43.39,43.4,43.35,43.37,24134.0,36.7356,36.7441,36.7018,36.7187,24134.0
2015-12-11 14:10:00,43.36,43.41,43.36,43.38,28209.0,36.7102,36.7526,36.7102,36.7272,28209.0
2015-12-11 14:15:00,43.38,43.46,43.37,43.43,38730.0,36.7272,36.7949,36.7187,36.7695,38730.0
2015-12-11 14:20:00,43.43,43.43,43.3,43.3,34894.0,36.7695,36.7695,36.6594,36.6594,34894.0
2015-12-11 14:25:00,43.3,43.3,43.24,43.25,35103.0,36.6594,36.6594,36.6086,36.6171,35103.0
2015-12-11 14:30:00,43.25,43.26,43.22,43.24,37986.0,36.6171,36.6256,36.5917,36.6086,37986.0
2015-12-11 14:35:00,43.25,43.36,43.24,43.35,18623.0,36.6171,36.7102,36.6086,36.7018,18623.0
2015-12-11 14:40:00,43.35,43.35,43.31,43.32,23376.0,36.7018,36.7018,36.6679,36.6764,23376.0
2015-12-11 14:45:00,43.32,43.33,43.23,43.23,24552.0,36.6764,36.6848,36.6002,36.6002,24552.0
2015-12-11 14:50:00,43.23,43.28,43.21,43.27,32065.0,36.6002,36.6425,36.5832,36.634,32065.0
2015-12-11 14:55:00,43.26,43.27,43.19,43.19,27842.0,36.6256,36.634,36.5663,36.5663,27842.0
2015-12-11 15:00:00,43.19,43.25,43.19,43.19,23197.0,36.5663,36.6171,36.5663,36.5663,23197.0
2015-12-11 15:05:00,43.2,43.2,43.1,43.12,29015.0,36.5748,36.5748,36.4901,36.507,29015.0
2015-12-11 15:10:00,43.12,43.18,43.08,43.13,42125.0,36.507,36.5578,36.4732,36.5155,42125.0
2015-12-11 15:15:00,43.13,43.14,43.02,43.02,28948.0,36.5155,36.524,36.4224,36.4224,28948.0
2015-12-11 15:20:00,43.02,43.07,43.01,43.04,31399.0,36.4224,36.4647,36.4139,36.4393,31399.0
2015-12-11 15:25:00,43.03,43.14,43.03,43.14,27729.0,36.4308,36.524,36.4308,36.524,27729.0
2015-12-11 15:30:00,43.14,43.17,43.11,43.16,44484.0,36.524,36.5494,36.4986,36.5409,44484.0
2015-12-11 15:35:00,43.16,43.21,43.12,43.16,51296.0,36.5409,36.5832,36.507,36.5409,51296.0
2015-12-11 15:40:00,43.16,43.21,43.12,43.14,46136.0,36.5409,36.5832,36.507,36.524,46136.0
2015-12-11 15:45:00,43.16,43.23,43.15,43.23,57159.0,36.5409,36.6002,36.5324,36.6002,57159.0
2015-12-11 15:50:00,43.23,43.24,43.17,43.17,62329.0,36.6002,36.6086,36.5494,36.5494,62329.0
2015-12-11 15:55:00,43.17,43.23,43.15,43.21,89728.0,36.5494,36.6002,36.5324,36.5832,89728.0
2015-12-14 09:30:00,43.21,43.34,43.15,43.21,38973.0,36.5832,36.6933,36.5324,36.5832,38973.0
2015-12-14 09:35:00,43.27,43.38,43.26,43.3,25504.0,36.634,36.7272,36.6256,36.6594,25504.0
2015-12-14 09:40:00,43.3,43.31,43.27,43.31,6028.0,36.6594,36.6679,36.634,36.6679,6028.0
2015-12-14 09:45:00,43.31,43.36,43.29,43.34,23805.0,36.6679,36.7102,36.651,36.6933,23805.0
2015-12-14 09:50:00,43.34,43.34,43.28,43.29,12804.0,36.6933,36.6933,36.6425,36.651,12804.0
2015-12-14 09:55:00,43.29,43.31,43.24,43.24,9652.0,36.651,36.6679,36.6086,36.6086,9652.0
2015-12-14 10:00:00,43.23,43.26,43.18,43.22,10632.0,36.6002,36.6256,36.5578,36.5917,10632.0
2015-12-14 10:05:00,43.22,43.28,43.21,43.24,16151.0,36.5917,36.6425,36.5832,36.6086,16151.0
2015-12-14 10:10:00,43.25,43.28,42.99,43.01,45193.0,36.6171,36.6425,36.397,36.4139,45193.0
2015-12-14 10:15:00,43.01,43.34,42.99,43.11,55465.0,36.4139,36.6933,36.397,36.4986,55465.0
2015-12-14 10:20:00,43.11,43.11,43.0,43.0,8150.0,36.4986,36.4986,36.4054,36.4054,8150.0
2015-12-14 10:25:00,42.99,42.99,42.89,42.89,8994.0,36.397,36.397,36.3123,36.3123,8994.0
2015-12-14 10:30:00,42.88,43.0,42.88,42.99,12382.0,36.3038,36.4054,36.3038,36.397,12382.0
2015-12-14 10:35:00,42.98,43.1,42.97,43.08,24590.0,36.3885,36.4901,36.38,36.4732,24590.0
2015-12-14 10:40:00,43.08,43.14,43.06,43.13,14810.0,36.4732,36.524,36.4562,36.5155,14810.0
2015-12-14 10:45:00,43.14,43.14,43.0,43.05,31644.0,36.524,36.524,36.4054,36.4478,31644.0
2015-12-14 10:50:00,43.02,43.05,42.98,43.0,15941.0,36.4224,36.4478,36.3885,36.4054,15941.0
2015-12-14 10:55:00,43.0,43.09,43.0,43.03,13946.0,36.4054,36.4816,36.4054,36.4308,13946.0
2015-12-14 11:00:00,43.03,43.05,42.95,42.97,11762.0,36.4308,36.4478,36.3631,36.38,11762.0
2015-12-14 11:05:00,42.98,43.0,42.93,42.93,12985.0,36.3885,36.4054,36.3462,36.3462,12985.0
2015-12-14 11:10:00,42.92,42.93,42.83,42.88,36186.0,36.3377,36.3462,36.2615,36.3038,36186.0
2015-12-14 11:15:00,42.89,42.91,42.81,42.83,22071.0,36.3123,36.3292,36.2446,36.2615,22071.0
2015-12-14 11:20:00,42.83,42.92,42.83,42.92,11738.0,36.2615,36.3377,36.2615,36.3377,11738.0
2015-12-14 11:25:00,42.92,42.96,42.89,42.95,9959.0,36.3377,36.3716,36.3123,36.3631,9959.0
2015-12-14 11:30:00,42.94,42.94,42.84,42.87,24974.0,36.3546,36.3546,36.27,36.2954,24974.0
2015-12-14 11:35:00,42.88,42.91,42.81,42.88,18496.0,36.3038,36.3292,36.2446,36.3038,18496.0
2015-12-14 11:40:00,42.88,42.93,42.86,42.91,14857.0,36.3038,36.3462,36.2869,36.3292,14857.0
2015-12-14 11:45:00,42.91,42.95,42.84,42.87,19854.0,36.3292,36.3631,36.27,36.2954,19854.0
2015-12-14 11:50:00,42.88,42.97,42.86,42.97,19262.0,36.3038,36.38,36.2869,36.38,19262.0
2015-12-14 11:55:00,42.96,42.98,42.92,42.94,19693.0,36.3716,36.3885,36.3377,36.3546,19693.0
2015-12-14 12:00:00,42.94,42.97,42.92,42.93,19803.0,36.3546,36.38,36.3377,36.3462,19803.0
2015-12-14 12:05:00,42.93,43.02,42.9,43.02,20520.0,36.3462,36.4224,36.3208,36.4224,20520.0
2015-12-14 12:10:00,43.02,43.05,43.0,43.01,16652.0,36.4224,36.4478,36.4054,36.4139,16652.0
2015-12-14 12:15:00,43.0,43.1,42.98,43.08,26617.0,36.4054,36.4901,36.3885,36.4732,26617.0
2015-12-14 12:20:00,43.08,43.08,43.02,43.07,35155.0,36.4732,36.4732,36.4224,36.4647,35155.0
2015-12-14 12:25:00,43.07,43.12,43.07,43.1,36562.0,36.4647,36.507,36.4647,36.4901,36562.0
2015-12-14 12:30:00,43.11,43.12,43.08,43.11,43214.0,36.4986,36.507,36.4732,36.4986,43214.0
2015-12-14 12:35:00,43.11,43.13,43.07,43.09,38704.0,36.4986,36.5155,36.4647,36.4816,38704.0
2015-12-14 12:40:00,43.09,43.11,43.05,43.05,27190.0,36.4816,36.4986,36.4478,36.4478,27190.0
2015-12-14 12:45:00,43.06,43.11,43.0,43.0,31728.0,36.4562,36.4986,36.4054,36.4054,31728.0
2015-12-14 12:50:00,43.01,43.05,43.0,43.04,29761.0,36.4139,36.4478,36.4054,36.4393,29761.0
2015-12-14 12:55:00,43.05,43.07,42.99,43.05,72477.0,36.4478,36.4647,36.397,36.4478,72477.0
2015-12-14 13:00:00,43.06,43.08,43.03,43.08,23079.0,36.4562,36.4732,36.4308,36.4732,23079.0
2015-12-14 13:05:00,43.07,43.11,43.04,43.06,32631.0,36.4647,36.4986,36.4393,36.4562,32631.0
2015-12-14 13:10:00,43.06,43.06,42.98,42.99,28176.0,36.4562,36.4562,36.3885,36.397,28176.0
2015-12-14 13:15:00,42.99,43.0,42.95,42.96,19678.0,36.397,36.4054,36.3631,36.3716,19678.0
2015-12-14 13:20:00,42.95,42.97,42.87,42.88,42742.0,36.3631,36.38,36.2954,36.3038,42742.0
2015-12-14 13:25:00,42.88,42.91,42.85,42.87,42827.0,36.3038,36.3292,36.2784,36.2954,42827.0
2015-12-14 13:30:00,42.88,42.94,42.86,42.9,23413.0,36.3038,36.3546,36.2869,36.3208,23413.0
2015-12-14 13:35:00,42.9,42.91,42.83,42.84,23195.0,36.3208,36.3292,36.2615,36.27,23195.0
2015-12-14 13:40:00,42.84,42.85,42.75,42.77,52985.0,36.27,36.2784,36.1938,36.2107,52985.0
2015-12-14 13:45:00,42.78,42.81,42.76,42.8,22784.0,36.2192,36.2446,36.2022,36.2361,22784.0
2015-12-14 13:50:00,42.8,42.83,42.77,42.82,22800.0,36.2361,36.2615,36.2107,36.253,22800.0
2015-12-14 13:55:00,42.82,42.83,42.8,42.81,28146.0,36.253,36.2615,36.2361,36.2446,28146.0
2015-12-14 14:00:00,42.82,42.84,42.73,42.75,26997.0,36.253,36.27,36.1768,36.1938,26997.0
2015-12-14 14:05:00,42.76,42.86,42.75,42.84,34327.0,36.2022,36.2869,36.1938,36.27,34327.0
2015-12-14 14:10:00,42.83,42.96,42.83,42.9,26529.0,36.2615,36.3716,36.2615,36.3208,26529.0
2015-12-14 14:15:00,42.9,42.9,42.86,42.87,24290.0,36.3208,36.3208,36.2869,36.2954,24290.0
2015-12-14 14:20:00,42.87,42.89,42.82,42.82,26643.0,36.2954,36.3123,36.253,36.253,26643.0
2015-12-14 14:25:00,42.83,42.85,42.77,42.84,29429.0,36.2615,36.2784,36.2107,36.27,29429.0
2015-12-14 14:30:00,42.83,42.84,42.81,42.82,21303.0,36.2615,36.27,36.2446,36.253,21303.0
2015-12-14 14:35:00,42.82,42.85,42.81,42.85,27768.0,36.253,36.2784,36.2446,36.2784,27768.0
2015-12-14 14:40:00,42.85,42.9,42.85,42.85,32119.0,36.2784,36.3208,36.2784,36.2784,32119.0
2015-12-14 14:45:00,42.84,42.9,42.82,42.9,27479.0,36.27,36.3208,36.253,36.3208,27479.0
2015-12-14 14:50:00,42.9,43.0,42.89,42.99,36546.0,36.3208,36.4054,36.3123,36.397,36546.0
2015-12-14 14:55:00,42.99,42.99,42.92,42.93,39687.0,36.397,36.397,36.3377,36.3462,39687.0
2015-12-14 15:00:00,42.92,42.94,42.86,42.89,31819.0,36.3377,36.3546,36.2869,36.3123,31819.0
2015-12-14 15:05:00,42.89,42.94,42.86,42.89,37823.0,36.3123,36.3546,36.2869,36.3123,37823.0
2015-12-14 15:10:00,42.9,42.91,42.87,42.88,31334.0,36.3208,36.3292,36.2954,36.3038,31334.0
2015-12-14 15:15:00,42.87,42.93,42.85,42.91,34247.0,36.2954,36.3462,36.2784,36.3292,34247.0
2015-12-14 15:20:00,42.92,42.93,42.88,42.9,37540.0,36.3377,36.3462,36.3038,36.3208,37540.0
2015-12-14 15:25:00,42.9,42.93,42.88,42.91,30282.0,36.3208,36.3462,36.3038,36.3292,30282.0
2015-12-14 15:30:00,42.9,42.95,42.89,42.94,36191.0,36.3208,36.3631,36.3123,36.3546,36191.0
2015-12-14 15:35:00,42.95,43.02,42.94,42.96,52200.0,36.3631,36.4224,36.3546,36.3716,52200.0
2015-12-14 15:40:00,42.97,42.98,42.89,42.9,52898.0,36.38,36.3885,36.3123,36.3208,52898.0
2015-12-14 15:45:00,42.9,42.99,42.9,42.95,95581.0,36.3208,36.397,36.3208,36.3631,95581.0
2015-12-14 15:50:00,42.96,43.03,42.93,43.02,69896.0,36.3716,36.4308,36.3462,36.4224,69896.0
2015-12-14 15:55:00,43.03,43.1,42.99,43.07,139219.0,36.4308,36.4901,36.397,36.4647,139219.0
2015-12-15 09:30:00,43.3,43.43,43.17,43.34,23861.0,36.6594,36.7695,36.5494,36.6933,23861.0
2015-12-15 09:35:00,43.32,43.38,43.27,43.34,47047.0,36.6764,36.7272,36.634,36.6933,47047.0
2015-12-15 09:40:00,43.34,43.49,43.32,43.49,30536.0,36.6933,36.8203,36.6764,36.8203,30536.0
2015-12-15 09:45:00,43.48,43.63,43.48,43.63,24938.0,36.8118,36.9388,36.8118,36.9388,24938.0
2015-12-15 09:50:00,43.65,43.75,43.65,43.66,16154.0,36.9557,37.0404,36.9557,36.9642,16154.0
2015-12-15 09:55:00,43.64,43.69,43.62,43.65,9052.0,36.9473,36.9896,36.9303,36.9557,9052.0
2015-12-15 10:00:00,43.66,43.7,43.63,43.64,6200.0,36.9642,36.9981,36.9388,36.9473,6200.0
2015-12-15 10:05:00,43.63,43.65,43.59,43.64,13017.0,36.9388,36.9557,36.9049,36.9473,13017.0
2015-12-15 10:10:00,43.63,43.68,43.63,43.64,11426.0,36.9388,36.9811,36.9388,36.9473,11426.0
2015-12-15 10:15:00,43.64,43.64,43.61,43.63,10375.0,36.9473,36.9473,36.9219,36.9388,10375.0
2015-12-15 10:20:00,43.62,43.65,43.57,43.63,12162.0,36.9303,36.9557,36.888,36.9388,12162.0
2015-12-15 10:25:00,43.63,43.68,43.62,43.64,10995.0,36.9388,36.9811,36.9303,36.9473,10995.0
2015-12-15 10:30:00,43.63,43.63,43.55,43.55,9963.0,36.9388,36.9388,36.8711,36.8711,9963.0
2015-12-15 10:35:00,43.54,43.58,43.52,43.58,9843.0,36.8626,36.8965,36.8457,36.8965,9843.0
2015-12-15 10:40:00,43.57,43.63,43.56,43.62,9668.0,36.888,36.9388,36.8795,36.9303,9668.0
2015-12-15 10:45:00,43.62,43.66,43.58,43.65,8036.0,36.9303,36.9642,36.8965,36.9557,8036.0
2015-12-15 10:50:00,43.66,43.69,43.63,43.64,7450.0,36.9642,36.9896,36.9388,36.9473,7450.0
2015-12-15 10:55:00,43.63,43.65,43.61,43.63,9098.0,36.9388,36.9557,36.9219,36.9388,9098.0
2015-12-15 11:00:00,43.63,43.64,43.59,43.6,17919.0,36.9388,36.9473,36.9049,36.9134,17919.0
2015-12-15 11:05:00,43.61,43.64,43.61,43.63,8337.0,36.9219,36.9473,36.9219,36.9388,8337.0
2015-12-15 11:10:00,43.64,43.65,43.62,43.62,7973.0,36.9473,36.9557,36.9303,36.9303,7973.0
2015-12-15 11:15:00,43.62,43.65,43.6,43.63,11997.0,36.9303,36.9557,36.9134,36.9388,11997.0
2015-12-15 11:20:00,43.63,43.64,43.6,43.63,9142.0,36.9388,36.9473,36.9134,36.9388,9142.0
2015-12-15 11:25:00,43.63,43.64,43.61,43.62,9865.0,36.9388,36.9473,36.9219,36.9303,9865.0
2015-12-15 11:30:00,43.63,43.65,43.61,43.61,13108.0,36.9388,36.9557,36.9219,36.9219,13108.0
2015-12-15 11:35:00,43.62,43.62,43.58,43.59,6799.0,36.9303,36.9303,36.8965,36.9049,6799.0
2015-12-15 11:40:00,43.58,43.59,43.5,43.53,7151.0,36.8965,36.9049,36.8288,36.8542,7151.0
2015-12-15 11:45:00,43.52,43.52,43.5,43.51,6438.0,36.8457,36.8457,36.8288,36.8372,6438.0
2015-12-15 11:50:00,43.52,43.56,43.52,43.53,6984.0,36.8457,36.8795,36.8457,36.8542,6984.0
2015-12-15 11:55:00,43.54,43.55,43.47,43.51,9579.0,36.8626,36.8711,36.8034,36.8372,9579.0
2015-12-15 12:00:00,43.51,43.57,43.5,43.54,10365.0,36.8372,36.888,36.8288,36.8626,10365.0
2015-12-15 12:05:00,43.54,43.63,43.54,43.6,6535.0,36.8626,36.9388,36.8626,36.9134,6535.0
2015-12-15 12:10:00,43.59,43.61,43.58,43.59,6866.0,36.9049,36.9219,36.8965,36.9049,6866.0
2015-12-15 12:15:00,43.59,43.6,43.55,43.58,18663.0,36.9049,36.9134,36.8711,36.8965,18663.0
2015-12-15 12:20:00,43.58,43.67,43.57,43.63,7623.0,36.8965,36.9727,36.888,36.9388,7623.0
2015-12-15 12:25:00,43.62,43.67,43.61,43.67,9757.0,36.9303,36.9727,36.9219,36.9727,9757.0
2015-12-15 12:30:00,43.67,43.76,43.67,43.75,13409.0,36.9727,37.0489,36.9727,37.0404,13409.0
2015-12-15 12:35:00,43.74,43.8,43.74,43.79,8037.0,37.0319,37.0827,37.0319,37.0743,8037.0
2015-12-15 12:40:00,43.78,43.78,43.72,43.75,7926.0,37.0658,37.0658,37.015,37.0404,7926.0
2015-12-15 12:45:00,43.76,43.8,43.76,43.78,7560.0,37.0489,37.0827,37.0489,37.0658,7560.0
2015-12-15 12:50:00,43.79,43.79,43.77,43.77,8273.0,37.0743,37.0743,37.0573,37.0573,8273.0
2015-12-15 12:55:00,43.77,43.81,43.76,43.8,13576.0,37.0573,37.0912,37.0489,37.0827,13576.0
2015-12-15 13:00:00,43.79,43.79,43.67,43.7,14817.0,37.0743,37.0743,36.9727,36.9981,14817.0
2015-12-15 13:05:00,43.69,43.71,43.68,43.7,16804.0,36.9896,37.0065,36.9811,36.9981,16804.0
2015-12-15 13:10:00,43.7,43.71,43.67,43.7,28899.0,36.9981,37.0065,36.9727,36.9981,28899.0
2015-12-15 13:15:00,43.69,43.7,43.68,43.69,27182.0,36.9896,36.9981,36.9811,36.9896,27182.0
2015-12-15 13:20:00,43.69,43.69,43.66,43.69,26563.0,36.9896,36.9896,36.9642,36.9896,26563.0
2015-12-15 13:25:00,43.68,43.74,43.68,43.73,23852.0,36.9811,37.0319,36.9811,37.0235,23852.0
2015-12-15 13:30:00,43.73,43.77,43.73,43.76,24722.0,37.0235,37.0573,37.0235,37.0489,24722.0
2015-12-15 13:35:00,43.75,43.79,43.75,43.78,33468.0,37.0404,37.0743,37.0404,37.0658,33468.0
2015-12-15 13:40:00,43.78,43.81,43.78,43.79,38978.0,37.0658,37.0912,37.0658,37.0743,38978.0
2015-12-15 13:45:00,43.8,43.82,43.79,43.8,23688.0,37.0827,37.0997,37.0743,37.0827,23688.0
2015-12-15 13:50:00,43.81,43.83,43.8,43.83,31350.0,37.0912,37.1081,37.0827,37.1081,31350.0
2015-12-15 13:55:00,43.83,43.91,43.82,43.89,27211.0,37.1081,37.1759,37.0997,37.1589,27211.0
2015-12-15 14:00:00,43.89,43.9,43.88,43.9,23148.0,37.1589,37.1674,37.1505,37.1674,23148.0
2015-12-15 14:05:00,43.89,43.91,43.87,43.87,30741.0,37.1589,37.1759,37.142,37.142,30741.0
2015-12-15 14:10:00,43.88,43.89,43.82,43.84,33299.0,37.1505,37.1589,37.0997,37.1166,33299.0
2015-12-15 14:15:00,43.84,43.88,43.84,43.87,27562.0,37.1166,37.1505,37.1166,37.142,27562.0
2015-12-15 14:20:00,43.87,43.89,43.86,43.88,27792.0,37.142,37.1589,37.1335,37.1505,27792.0
2015-12-15 14:25:00,43.87,43.87,43.81,43.83,38534.0,37.142,37.142,37.0912,37.1081,38534.0
2015-12-15 14:30:00,43.82,43.85,43.81,43.82,24417.0,37.0997,37.1251,37.0912,37.0997,24417.0
2015-12-15 14:35:00,43.81,43.84,43.77,43.77,33933.0,37.0912,37.1166,37.0573,37.0573,33933.0
2015-12-15 14:40:00,43.77,43.8,43.76,43.77,39890.0,37.0573,37.0827,37.0489,37.0573,39890.0
2015-12-15 14:45:00,43.76,43.77,43.69,43.7,31081.0,37.0489,37.0573,36.9896,36.9981,31081.0
2015-12-15 14:50:00,43.7,43.71,43.68,43.7,42056.0,36.9981,37.0065,36.9811,36.9981,42056.0
2015-12-15 14:55:00,43.69,43.7,43.63,43.63,35198.0,36.9896,36.9981,36.9388,36.9388,35198.0
2015-12-15 15:00:00,43.64,43.67,43.63,43.66,33941.0,36.9473,36.9727,36.9388,36.9642,33941.0
2015-12-15 15:05:00,43.67,43.7,43.66,43.7,33232.0,36.9727,36.9981,36.9642,36.9981,33232.0
2015-12-15 15:10:00,43.69,43.7,43.67,43.69,31401.0,36.9896,36.9981,36.9727,36.9896,31401.0
2015-12-15 15:15:00,43.69,43.69,43.68,43.69,18871.0,36.9896,36.9896,36.9811,36.9896,18871.0
2015-12-15 15:20:00,43.69,43.69,43.65,43.66,39890.0,36.9896,36.9896,36.9557,36.9642,39890.0
2015-12-15 15:25:00,43.66,43.68,43.62,43.63,46737.0,36.9642,36.9811,36.9303,36.9388,46737.0
2015-12-15 15:30:00,43.62,43.65,43.57,43.64,42542.0,36.9303,36.9557,36.888,36.9473,42542.0
2015-12-15 15:35:00,43.62,43.64,43.57,43.63,60560.0,36.9303,36.9473,36.888,36.9388,60560.0
2015-12-15 15:40:00,43.62,43.65,43.61,43.65,37711.0,36.9303,36.9557,36.9219,36.9557,37711.0
2015-12-15 15:45:00,43.64,43.7,43.64,43.66,65402.0,36.9473,36.9981,36.9473,36.9642,65402.0
2015-12-15 15:50:00,43.66,43.67,43.61,43.63,55480.0,36.9642,36.9727,36.9219,36.9388,55480.0
2015-12-15 15:55:00,43.63,43.65,43.6,43.61,94107.0,36.9388,36.9557,36.9134,36.9219,94107.0
2015-12-16 09:30:00,43.91,44.13,43.87,43.96,27090.0,37.1759,37.3621,37.142,37.2182,27090.0
2015-12-16 09:35:00,43.97,44.05,43.92,44.05,5962.0,37.2267,37.2944,37.1843,37.2944,5962.0
2015-12-16 09:40:00,44.05,44.08,43.99,44.06,13264.0,37.2944,37.3198,37.2436,37.3029,13264.0
2015-12-16 09:45:00,44.07,44.07,43.94,43.99,13665.0,37.3113,37.3113,37.2013,37.2436,13665.0
2015-12-16 09:50:00,44.0,44.03,43.97,43.99,22036.0,37.2521,37.2775,37.2267,37.2436,22036.0
2015-12-16 09:55:00,43.99,44.0,43.94,43.96,20421.0,37.2436,37.2521,37.2013,37.2182,20421.0
2015-12-16 10:00:00,43.98,43.99,43.92,43.95,11723.0,37.2351,37.2436,37.1843,37.2097,11723.0
2015-12-16 10:05:00,43.95,43.95,43.86,43.87,11292.0,37.2097,37.2097,37.1335,37.142,11292.0
2015-12-16 10:10:00,43.86,43.9,43.84,43.87,9681.0,37.1335,37.1674,37.1166,37.142,9681.0
2015-12-16 10:15:00,43.87,43.93,43.85,43.93,9301.0,37.142,37.1928,37.1251,37.1928,9301.0
2015-12-16 10:20:00,43.93,43.97,43.92,43.95,10613.0,37.1928,37.2267,37.1843,37.2097,10613.0
2015-12-16 10:25:00,43.95,43.95,43.84,43.86,8110.0,37.2097,37.2097,37.1166,37.1335,8110.0
2015-12-16 10:30:00,43.86,43.92,43.82,43.87,8603.0,37.1335,37.1843,37.0997,37.142,8603.0
2015-12-16 10:35:00,43.87,43.87,43.8,43.85,11246.0,37.142,37.142,37.0827,37.1251,11246.0
2015-12-16 10:40:00,43.85,43.88,43.8,43.81,8300.0,37.1251,37.1505,37.0827,37.0912,8300.0
2015-12-16 10:45:00,43.81,43.84,43.77,43.83,8096.0,37.0912,37.1166,37.0573,37.1081,8096.0
2015-12-16 10:50:00,43.83,43.84,43.76,43.76,14683.0,37.1081,37.1166,37.0489,37.0489,14683.0
2015-12-16 10:55:00,43.77,43.79,43.76,43.76,5700.0,37.0573,37.0743,37.0489,37.0489,5700.0
2015-12-16 11:00:00,43.77,43.81,43.74,43.75,7448.0,37.0573,37.0912,37.0319,37.0404,7448.0
2015-12-16 11:05:00,43.73,43.8,43.73,43.78,27636.0,37.0235,37.0827,37.0235,37.0658,27636.0
2015-12-16 11:10:00,43.79,43.8,43.76,43.79,8697.0,37.0743,37.0827,37.0489,37.0743,8697.0
2015-12-16 11:15:00,43.79,43.79,43.7,43.74,10595.0,37.0743,37.0743,36.9981,37.0319,10595.0
2015-12-16 11:20:00,43.74,43.74,43.66,43.72,16681.0,37.0319,37.0319,36.9642,37.015,16681.0
2015-12-16 11:25:00,43.72,43.82,43.72,43.81,8611.0,37.015,37.0997,37.015,37.0912,8611.0
2015-12-16 11:30:00,43.8,43.86,43.8,43.85,9876.0,37.0827,37.1335,37.0827,37.1251,9876.0
2015-12-16 11:35:00,43.84,43.91,43.83,43.9,12539.0,37.1166,37.1759,37.1081,37.1674,12539.0
2015-12-16 11:40:00,43.9,43.9,43.84,43.86,6778.0,37.1674,37.1674,37.1166,37.1335,6778.0
2015-12-16 11:45:00,43.84,43.9,43.84,43.9,8569.0,37.1166,37.1674,37.1166,37.1674,8569.0
2015-12-16 11:50:00,43.89,43.89,43.85,43.88,7038.0,37.1589,37.1589,37.1251,37.1505,7038.0
2015-12-16 11:55:00,43.88,43.92,43.88,43.89,6263.0,37.1505,37.1843,37.1505,37.1589,6263.0
2015-12-16 12:00:00,43.89,43.93,43.89,43.89,6987.0,37.1589,37.1928,37.1589,37.1589,6987.0
2015-12-16 12:05:00,43.9,43.92,43.86,43.88,7961.0,37.1674,37.1843,37.1335,37.1505,7961.0
2015-12-16 12:10:00,43.88,43.9,43.86,43.87,5500.0,37.1505,37.1674,37.1335,37.142,5500.0
2015-12-16 12:15:00,43.87,43.88,43.83,43.84,3750.0,37.142,37.1505,37.1081,37.1166,3750.0
2015-12-16 12:20:00,43.84,43.9,43.83,43.9,5537.0,37.1166,37.1674,37.1081,37.1674,5537.0
2015-12-16 12:25:00,43.9,43.92,43.87,43.92,3569.0,37.1674,37.1843,37.142,37.1843,3569.0
2015-12-16 12:30:00,43.92,43.94,43.91,43.91,3855.0,37.1843,37.2013,37.1759,37.1759,3855.0
2015-12-16 12:35:00,43.91,43.97,43.91,43.95,7069.0,37.1759,37.2267,37.1759,37.2097,7069.0
2015-12-16 12:40:00,43.95,43.95,43.92,43.94,3707.0,37.2097,37.2097,37.1843,37.2013,3707.0
2015-12-16 12:45:00,43.94,43.98,43.9,43.91,11977.0,37.2013,37.2351,37.1674,37.1759,11977.0
2015-12-16 12:50:00,43.9,43.9,43.8,43.81,6738.0,37.1674,37.1674,37.0827,37.0912,6738.0
2015-12-16 12:55:00,43.81,43.82,43.77,43.77,8782.0,37.0912,37.0997,37.0573,37.0573,8782.0
2015-12-16 13:00:00,43.77,43.78,43.75,43.78,12905.0,37.0573,37.0658,37.0404,37.0658,12905.0
2015-12-16 13:05:00,43.78,43.86,43.77,43.82,12621.0,37.0658,37.1335,37.0573,37.0997,12621.0
2015-12-16 13:10:00,43.82,43.83,43.81,43.81,11061.0,37.0997,37.1081,37.0912,37.0912,11061.0
2015-12-16 13:15:00,43.81,43.83,43.81,43.82,7172.0,37.0912,37.1081,37.0912,37.0997,7172.0
2015-12-16 13:20:00,43.82,43.84,43.8,43.8,11756.0,37.0997,37.1166,37.0827,37.0827,11756.0
2015-12-16 13:25:00,43.8,43.82,43.8,43.82,5023.0,37.0827,37.0997,37.0827,37.0997,5023.0
2015-12-16 13:30:00,43.82,43.83,43.77,43.8,10189.0,37.0997,37.1081,37.0573,37.0827,10189.0
2015-12-16 13:35:00,43.8,43.83,43.8,43.8,7905.0,37.0827,37.1081,37.0827,37.0827,7905.0
2015-12-16 13:40:00,43.79,43.83,43.78,43.79,5482.0,37.0743,37.1081,37.0658,37.0743,5482.0
2015-12-16 13:45:00,43.79,43.84,43.78,43.84,8816.0,37.0743,37.1166,37.0658,37.1166,8816.0
2015-12-16 13:50:00,43.86,43.91,43.83,43.89,14477.0,37.1335,37.1759,37.1081,37.1589,14477.0
2015-12-16 13:55:00,43.89,44.0,43.88,43.9,16434.0,37.1589,37.2521,37.1505,37.1674,16434.0
2015-12-16 14:00:00,43.9,44.03,43.57,43.99,24940.0,37.1674,37.2775,36.888,37.2436,24940.0
2015-12-16 14:05:00,43.98,44.07,43.92,43.94,14957.0,37.2351,37.3113,37.1843,37.2013,14957.0
2015-12-16 14:10:00,43.93,43.97,43.84,43.92,13858.0,37.1928,37.2267,37.1166,37.1843,13858.0
2015-12-16 14:15:00,43.9,44.0,43.88,43.9,18448.0,37.1674,37.2521,37.1505,37.1674,18448.0
2015-12-16 14:20:00,43.89,43.91,43.78,43.85,50412.0,37.1589,37.1759,37.0658,37.1251,50412.0
2015-12-16 14:25:00,43.86,43.89,43.82,43.87,11841.0,37.1335,37.1589,37.0997,37.142,11841.0
2015-12-16 14:30:00,43.87,43.95,43.81,43.91,19035.0,37.142,37.2097,37.0912,37.1759,19035.0
2015-12-16 14:35:00,43.91,43.99,43.91,43.92,14249.0,37.1759,37.2436,37.1759,37.1843,14249.0
2015-12-16 14:40:00,43.91,43.99,43.9,43.96,11633.0,37.1759,37.2436,37.1674,37.2182,11633.0
2015-12-16 14:45:00,43.95,44.0,43.93,43.97,11478.0,37.2097,37.2521,37.1928,37.2267,11478.0
2015-12-16 14:50:00,43.97,44.08,43.97,44.06,10219.0,37.2267,37.3198,37.2267,37.3029,10219.0
2015-12-16 14:55:00,44.07,44.18,44.06,44.16,11909.0,37.3113,37.4045,37.3029,37.3875,11909.0
2015-12-16 15:00:00,44.17,44.2,44.12,44.13,14887.0,37.396,37.4214,37.3537,37.3621,14887.0
2015-12-16 15:05:00,44.12,44.14,44.1,44.1,7454.0,37.3537,37.3706,37.3367,37.3367,7454.0
2015-12-16 15:10:00,44.09,44.15,44.07,44.1,12077.0,37.3283,37.3791,37.3113,37.3367,12077.0
2015-12-16 15:15:00,44.1,44.12,44.09,44.12,10619.0,37.3367,37.3537,37.3283,37.3537,10619.0
2015-12-16 15:20:00,44.13,44.17,44.13,44.17,5820.0,37.3621,37.396,37.3621,37.396,5820.0
2015-12-16 15:25:00,44.18,44.26,44.17,44.26,12129.0,37.4045,37.4722,37.396,37.4722,12129.0
2015-12-16 15:30:00,44.27,44.3,44.24,44.29,18436.0,37.4807,37.5061,37.4553,37.4976,18436.0
2015-12-16 15:35:00,44.29,44.35,44.28,44.33,18602.0,37.4976,37.5484,37.4891,37.5315,18602.0
2015-12-16 15:40:00,44.32,44.36,44.31,44.31,18372.0,37.523,37.5569,37.5145,37.5145,18372.0
2015-12-16 15:45:00,44.32,44.38,44.32,44.34,21238.0,37.523,37.5738,37.523,37.5399,21238.0
2015-12-16 15:50:00,44.35,44.37,44.34,44.37,23635.0,37.5484,37.5653,37.5399,37.5653,23635.0
2015-12-16 15:55:00,44.36,44.36,44.28,44.29,51744.0,37.5569,37.5569,37.4891,37.4976,51744.0
2015-12-17 09:30:00,44.44,44.51,44.4,44.41,21761.0,37.6246,37.6839,37.5907,37.5992,21761.0
2015-12-17 09:35:00,44.43,44.47,44.39,44.46,7396.0,37.6161,37.65,37.5823,37.6415,7396.0
2015-12-17 09:40:00,44.46,44.5,44.43,44.43,8002.0,37.6415,37.6754,37.6161,37.6161,8002.0
2015-12-17 09:45:00,44.43,44.46,44.43,44.44,9514.0,37.6161,37.6415,37.6161,37.6246,9514.0
2015-12-17 09:50:00,44.46,44.48,44.41,44.47,20335.0,37.6415,37.6585,37.5992,37.65,20335.0
2015-12-17 09:55:00,44.47,44.47,44.42,44.45,10512.0,37.65,37.65,37.6077,37.6331,10512.0
2015-12-17 10:00:00,44.47,44.47,44.38,44.43,7698.0,37.65,37.65,37.5738,37.6161,7698.0
2015-12-17 10:05:00,44.45,44.47,44.32,44.36,8108.0,37.6331,37.65,37.523,37.5569,8108.0
2015-12-17 10:10:00,44.35,44.38,44.32,44.38,7191.0,37.5484,37.5738,37.523,37.5738,7191.0
2015-12-17 10:15:00,44.38,44.42,44.3,44.31,27973.0,37.5738,37.6077,37.5061,37.5145,27973.0
2015-12-17 10:20:00,44.32,44.4,44.31,44.32,7819.0,37.523,37.5907,37.5145,37.523,7819.0
2015-12-17 10:25:00,44.33,44.35,44.3,44.34,9939.0,37.5315,37.5484,37.5061,37.5399,9939.0
2015-12-17 10:30:00,44.33,44.39,44.33,44.33,9589.0,37.5315,37.5823,37.5315,37.5315,9589.0
2015-12-17 10:35:00,44.33,44.33,44.26,44.26,9319.0,37.5315,37.5315,37.4722,37.4722,9319.0
2015-12-17 10:40:00,44.26,44.26,44.23,44.25,11539.0,37.4722,37.4722,37.4468,37.4637,11539.0
2015-12-17 10:45:00,44.26,44.29,44.22,44.23,11994.0,37.4722,37.4976,37.4383,37.4468,11994.0
2015-12-17 10:50:00,44.23,44.27,44.21,44.27,32816.0,37.4468,37.4807,37.4299,37.4807,32816.0
2015-12-17 10:55:00,44.27,44.32,44.24,44.32,9077.0,37.4807,37.523,37.4553,37.523,9077.0
2015-12-17 11:00:00,44.31,44.35,44.3,44.35,7779.0,37.5145,37.5484,37.5061,37.5484,7779.0
2015-12-17 11:05:00,44.36,44.38,44.33,44.36,9685.0,37.5569,37.5738,37.5315,37.5569,9685.0
2015-12-17 11:10:00,44.36,44.42,44.32,44.32,26448.0,37.5569,37.6077,37.523,37.523,26448.0
2015-12-17 11:15:00,44.3,44.36,44.28,44.29,31327.0,37.5061,37.5569,37.4891,37.4976,31327.0
2015-12-17 11:20:00,44.29,44.29,44.23,44.25,8625.0,37.4976,37.4976,37.4468,37.4637,8625.0
2015-12-17 11:25:00,44.25,44.31,44.25,44.3,4289.0,37.4637,37.5145,37.4637,37.5061,4289.0
2015-12-17 11:30:00,44.31,44.31,44.23,44.3,23436.0,37.5145,37.5145,37.4468,37.5061,23436.0
2015-12-17 11:35:00,44.3,44.37,44.28,44.33,25362.0,37.5061,37.5653,37.4891,37.5315,25362.0
2015-12-17 11:40:00,44.34,44.37,44.29,44.29,16876.0,37.5399,37.5653,37.4976,37.4976,16876.0
2015-12-17 11:45:00,44.29,44.32,44.27,44.31,7395.0,37.4976,37.523,37.4807,37.5145,7395.0
2015-12-17 11:50:00,44.3,44.3,44.28,44.3,4571.0,37.5061,37.5061,37.4891,37.5061,4571.0
2015-12-17 11:55:00,44.29,44.29,44.25,44.25,4955.0,37.4976,37.4976,37.4637,37.4637,4955.0
2015-12-17 12:00:00,44.26,44.27,44.19,44.19,5364.0,37.4722,37.4807,37.4129,37.4129,5364.0
2015-12-17 12:05:00,44.19,44.22,44.17,44.22,9316.0,37.4129,37.4383,37.396,37.4383,9316.0
2015-12-17 12:10:00,44.23,44.24,44.2,44.23,13738.0,37.4468,37.4553,37.4214,37.4468,13738.0
2015-12-17 12:15:00,44.22,44.25,44.22,44.24,34004.0,37.4383,37.4637,37.4383,37.4553,34004.0
2015-12-17 12:20:00,44.23,44.23,44.18,44.19,4729.0,37.4468,37.4468,37.4045,37.4129,4729.0
2015-12-17 12:25:00,44.19,44.24,44.19,44.23,6077.0,37.4129,37.4553,37.4129,37.4468,6077.0
2015-12-17 12:30:00,44.23,44.26,44.21,44.25,12841.0,37.4468,37.4722,37.4299,37.4637,12841.0
2015-12-17 12:35:00,44.25,44.25,44.2,44.21,24018.0,37.4637,37.4637,37.4214,37.4299,24018.0
2015-12-17 12:40:00,44.21,44.24,44.19,44.19,36418.0,37.4299,37.4553,37.4129,37.4129,36418.0
2015-12-17 12:45:00,44.16,44.19,44.07,44.1,7565.0,37.3875,37.4129,37.3113,37.3367,7565.0
2015-12-17 12:50:00,44.11,44.14,44.11,44.14,3816.0,37.3452,37.3706,37.3452,37.3706,3816.0
2015-12-17 12:55:00,44.15,44.19,44.1,44.18,7132.0,37.3791,37.4129,37.3367,37.4045,7132.0
2015-12-17 13:00:00,44.18,44.24,44.17,44.24,6695.0,37.4045,37.4553,37.396,37.4553,6695.0
2015-12-17 13:05:00,44.23,44.28,44.22,44.27,5639.0,37.4468,37.4891,37.4383,37.4807,5639.0
2015-12-17 13:10:00,44.27,44.31,44.27,44.3,6591.0,37.4807,37.5145,37.4807,37.5061,6591.0
2015-12-17 13:15:00,44.29,44.3,44.26,44.3,4407.0,37.4976,37.5061,37.4722,37.5061,4407.0
2015-12-17 13:20:00,44.3,44.36,44.29,44.35,7805.0,37.5061,37.5569,37.4976,37.5484,7805.0
2015-12-17 13:25:00,44.35,44.35,44.26,44.27,5975.0,37.5484,37.5484,37.4722,37.4807,5975.0
2015-12-17 13:30:00,44.28,44.33,44.26,44.29,27000.0,37.4891,37.5315,37.4722,37.4976,27000.0
2015-12-17 13:35:00,44.29,44.29,44.25,44.27,9392.0,37.4976,37.4976,37.4637,37.4807,9392.0
2015-12-17 13:40:00,44.28,44.34,44.28,44.33,8540.0,37.4891,37.5399,37.4891,37.5315,8540.0
2015-12-17 13:45:00,44.33,44.34,44.31,44.31,12030.0,37.5315,37.5399,37.5145,37.5145,12030.0
2015-12-17 13:50:00,44.32,44.34,44.28,44.32,8895.0,37.523,37.5399,37.4891,37.523,8895.0
2015-12-17 13:55:00,44.31,44.31,44.28,44.29,6653.0,37.5145,37.5145,37.4891,37.4976,6653.0
2015-12-17 14:00:00,44.3,44.3,44.23,44.26,12583.0,37.5061,37.5061,37.4468,37.4722,12583.0
2015-12-17 14:05:00,44.27,44.27,44.24,44.24,4481.0,37.4807,37.4807,37.4553,37.4553,4481.0
2015-12-17 14:10:00,44.25,44.27,44.2,44.23,10781.0,37.4637,37.4807,37.4214,37.4468,10781.0
2015-12-17 14:15:00,44.23,44.3,44.23,44.29,12219.0,37.4468,37.5061,37.4468,37.4976,12219.0
2015-12-17 14:20:00,44.3,44.32,44.26,44.26,7931.0,37.5061,37.523,37.4722,37.4722,7931.0
2015-12-17 14:25:00,44.26,44.26,44.15,44.17,64083.0,37.4722,37.4722,37.3791,37.396,64083.0
2015-12-17 14:30:00,44.17,44.18,44.11,44.12,15986.0,37.396,37.4045,37.3452,37.3537,15986.0
2015-12-17 14:35:00,44.12,44.14,44.09,44.09,7498.0,37.3537,37.3706,37.3283,37.3283,7498.0
2015-12-17 14:40:00,44.09,44.09,44.05,44.08,12295.0,37.3283,37.3283,37.2944,37.3198,12295.0
2015-12-17 14:45:00,44.08,44.09,44.03,44.04,10598.0,37.3198,37.3283,37.2775,37.2859,10598.0
2015-12-17 14:50:00,44.04,44.08,44.03,44.08,13342.0,37.2859,37.3198,37.2775,37.3198,13342.0
2015-12-17 14:55:00,44.09,44.1,44.08,44.09,10637.0,37.3283,37.3367,37.3198,37.3283,10637.0
2015-12-17 15:00:00,44.1,44.14,44.09,44.11,14892.0,37.3367,37.3706,37.3283,37.3452,14892.0
2015-12-17 15:05:00,44.1,44.11,44.06,44.09,15092.0,37.3367,37.3452,37.3029,37.3283,15092.0
2015-12-17 15:10:00,44.09,44.12,44.07,44.09,14250.0,37.3283,37.3537,37.3113,37.3283,14250.0
2015-12-17 15:15:00,44.09,44.1,44.0,44.0,17184.0,37.3283,37.3367,37.2521,37.2521,17184.0
2015-12-17 15:20:00,43.99,43.99,43.93,43.99,24459.0,37.2436,37.2436,37.1928,37.2436,24459.0
2015-12-17 15:25:00,43.98,44.04,43.97,44.04,16173.0,37.2351,37.2859,37.2267,37.2859,16173.0
2015-12-17 15:30:00,44.04,44.13,44.01,44.13,30939.0,37.2859,37.3621,37.2605,37.3621,30939.0
2015-12-17 15:35:00,44.13,44.18,44.12,44.14,21761.0,37.3621,37.4045,37.3537,37.3706,21761.0
2015-12-17 15:40:00,44.13,44.13,43.99,44.0,80646.0,37.3621,37.3621,37.2436,37.2521,80646.0
2015-12-17 15:45:00,43.99,44.03,43.98,44.0,36982.0,37.2436,37.2775,37.2351,37.2521,36982.0
2015-12-17 15:50:00,44.0,44.01,43.94,43.95,56897.0,37.2521,37.2605,37.2013,37.2097,56897.0
2015-12-17 15:55:00,43.96,43.96,43.84,43.85,131999.0,37.2182,37.2182,37.1166,37.1251,131999.0
2015-12-18 09:30:00,43.78,43.9,43.59,43.64,220197.0,37.0658,37.1674,36.9049,36.9473,220197.0
2015-12-18 09:35:00,43.62,43.63,43.49,43.54,15412.0,36.9303,36.9388,36.8203,36.8626,15412.0
2015-12-18 09:40:00,43.54,43.63,43.52,43.63,7454.0,36.8626,36.9388,36.8457,36.9388,7454.0
2015-12-18 09:45:00,43.63,43.82,43.63,43.78,21334.0,36.9388,37.0997,36.9388,37.0658,21334.0
2015-12-18 09:50:00,43.77,43.85,43.76,43.85,15753.0,37.0573,37.1251,37.0489,37.1251,15753.0
2015-12-18 09:55:00,43.86,43.86,43.78,43.81,15700.0,37.1335,37.1335,37.0658,37.0912,15700.0
2015-12-18 10:00:00,43.81,43.86,43.8,43.82,44899.0,37.0912,37.1335,37.0827,37.0997,44899.0
2015-12-18 10:05:00,43.82,43.84,43.71,43.71,35521.0,37.0997,37.1166,37.0065,37.0065,35521.0
2015-12-18 10:10:00,43.71,43.75,43.64,43.64,47432.0,37.0065,37.0404,36.9473,36.9473,47432.0
2015-12-18 10:15:00,43.64,43.71,43.63,43.68,11472.0,36.9473,37.0065,36.9388,36.9811,11472.0
2015-12-18 10:20:00,43.67,43.72,43.67,43.71,9410.0,36.9727,37.015,36.9727,37.0065,9410.0
2015-12-18 10:25:00,43.71,43.72,43.65,43.67,12121.0,37.0065,37.015,36.9557,36.9727,12121.0
2015-12-18 10:30:00,43.68,43.72,43.58,43.61,15308.0,36.9811,37.015,36.8965,36.9219,15308.0
2015-12-18 10:35:00,43.62,43.64,43.57,43.59,11160.0,36.9303,36.9473,36.888,36.9049,11160.0
2015-12-18 10:40:00,43.56,43.59,43.53,43.54,14489.0,36.8795,36.9049,36.8542,36.8626,14489.0
2015-12-18 10:45:00,43.55,43.59,43.53,43.59,11137.0,36.8711,36.9049,36.8542,36.9049,11137.0
2015-12-18 10:50:00,43.6,43.66,43.6,43.65,8975.0,36.9134,36.9642,36.9134,36.9557,8975.0
2015-12-18 10:55:00,43.65,43.7,43.62,43.69,9381.0,36.9557,36.9981,36.9303,36.9896,9381.0
2015-12-18 11:00:00,43.69,43.69,43.64,43.66,15389.0,36.9896,36.9896,36.9473,36.9642,15389.0
2015-12-18 11:05:00,43.66,43.66,43.62,43.64,20303.0,36.9642,36.9642,36.9303,36.9473,20303.0
2015-12-18 11:10:00,43.64,43.67,43.64,43.66,15105.0,36.9473,36.9727,36.9473,36.9642,15105.0
2015-12-18 11:15:00,43.66,43.67,43.58,43.59,16617.0,36.9642,36.9727,36.8965,36.9049,16617.0
2015-12-18 11:20:00,43.61,43.62,43.56,43.59,6045.0,36.9219,36.9303,36.8795,36.9049,6045.0
2015-12-18 11:25:00,43.6,43.66,43.6,43.63,13896.0,36.9134,36.9642,36.9134,36.9388,13896.0
2015-12-18 11:30:00,43.63,43.64,43.6,43.61,4500.0,36.9388,36.9473,36.9134,36.9219,4500.0
2015-12-18 11:35:00,43.6,43.64,43.57,43.64,5838.0,36.9134,36.9473,36.888,36.9473,5838.0
2015-12-18 11:40:00,43.65,43.66,43.58,43.58,23802.0,36.9557,36.9642,36.8965,36.8965,23802.0
2015-12-18 11:45:00,43.59,43.6,43.54,43.56,12916.0,36.9049,36.9134,36.8626,36.8795,12916.0
2015-12-18 11:50:00,43.55,43.6,43.54,43.54,12578.0,36.8711,36.9134,36.8626,36.8626,12578.0
2015-12-18 11:55:00,43.53,43.56,43.51,43.51,7034.0,36.8542,36.8795,36.8372,36.8372,7034.0
2015-12-18 12:00:00,43.51,43.52,43.48,43.52,7142.0,36.8372,36.8457,36.8118,36.8457,7142.0
2015-12-18 12:05:00,43.52,43.57,43.5,43.52,8803.0,36.8457,36.888,36.8288,36.8457,8803.0
2015-12-18 12:10:00,43.53,43.54,43.52,43.53,7088.0,36.8542,36.8626,36.8457,36.8542,7088.0
2015-12-18 12:15:00,43.53,43.56,43.46,43.47,9221.0,36.8542,36.8795,36.7949,36.8034,9221.0
2015-12-18 12:20:00,43.48,43.53,43.48,43.49,9213.0,36.8118,36.8542,36.8118,36.8203,9213.0
2015-12-18 12:25:00,43.51,43.54,43.51,43.54,7400.0,36.8372,36.8626,36.8372,36.8626,7400.0
2015-12-18 12:30:00,43.54,43.54,43.48,43.52,5488.0,36.8626,36.8626,36.8118,36.8457,5488.0
2015-12-18 12:35:00,43.52,43.52,43.46,43.46,7485.0,36.8457,36.8457,36.7949,36.7949,7485.0
2015-12-18 12:40:00,43.47,43.53,43.47,43.52,9841.0,36.8034,36.8542,36.8034,36.8457,9841.0
2015-12-18 12:45:00,43.53,43.55,43.53,43.54,5127.0,36.8542,36.8711,36.8542,36.8626,5127.0
2015-12-18 12:50:00,43.54,43.56,43.52,43.56,5611.0,36.8626,36.8795,36.8457,36.8795,5611.0
2015-12-18 12:55:00,43.56,43.58,43.54,43.55,7599.0,36.8795,36.8965,36.8626,36.8711,7599.0
2015-12-18 13:00:00,43.56,43.6,43.55,43.57,13571.0,36.8795,36.9134,36.8711,36.888,13571.0
2015-12-18 13:05:00,43.57,43.65,43.56,43.64,8703.0,36.888,36.9557,36.8795,36.9473,8703.0
2015-12-18 13:10:00,43.64,43.65,43.62,43.62,4879.0,36.9473,36.9557,36.9303,36.9303,4879.0
2015-12-18 13:15:00,43.63,43.65,43.59,43.64,6912.0,36.9388,36.9557,36.9049,36.9473,6912.0
2015-12-18 13:20:00,43.64,43.64,43.6,43.61,6579.0,36.9473,36.9473,36.9134,36.9219,6579.0
2015-12-18 13:25:00,43.61,43.63,43.59,43.61,7416.0,36.9219,36.9388,36.9049,36.9219,7416.0
2015-12-18 13:30:00,43.61,43.66,43.6,43.63,16865.0,36.9219,36.9642,36.9134,36.9388,16865.0
2015-12-18 13:35:00,43.62,43.63,43.57,43.57,9689.0,36.9303,36.9388,36.888,36.888,9689.0
2015-12-18 13:40:00,43.58,43.66,43.58,43.62,15607.0,36.8965,36.9642,36.8965,36.9303,15607.0
2015-12-18 13:45:00,43.61,43.64,43.56,43.58,20018.0,36.9219,36.9473,36.8795,36.8965,20018.0
2015-12-18 13:50:00,43.58,43.66,43.58,43.64,9977.0,36.8965,36.9642,36.8965,36.9473,9977.0
2015-12-18 13:55:00,43.63,43.67,43.62,43.63,4960.0,36.9388,36.9727,36.9303,36.9388,4960.0
2015-12-18 14:00:00,43.63,43.69,43.62,43.67,10709.0,36.9388,36.9896,36.9303,36.9727,10709.0
2015-12-18 14:05:00,43.68,43.71,43.68,43.7,6717.0,36.9811,37.0065,36.9811,36.9981,6717.0
2015-12-18 14:10:00,43.69,43.72,43.64,43.64,9368.0,36.9896,37.015,36.9473,36.9473,9368.0
2015-12-18 14:15:00,43.65,43.66,43.62,43.65,9062.0,36.9557,36.9642,36.9303,36.9557,9062.0
2015-12-18 14:20:00,43.66,43.72,43.66,43.72,9520.0,36.9642,37.015,36.9642,37.015,9520.0
2015-12-18 14:25:00,43.74,43.77,43.71,43.76,10071.0,37.0319,37.0573,37.0065,37.0489,10071.0
2015-12-18 14:30:00,43.77,43.77,43.74,43.77,3900.0,37.0573,37.0573,37.0319,37.0573,3900.0
2015-12-18 14:35:00,43.77,43.78,43.74,43.76,4245.0,37.0573,37.0658,37.0319,37.0489,4245.0
2015-12-18 14:40:00,43.76,43.77,43.67,43.68,13586.0,37.0489,37.0573,36.9727,36.9811,13586.0
2015-12-18 14:45:00,43.68,43.7,43.64,43.66,7509.0,36.9811,36.9981,36.9473,36.9642,7509.0
2015-12-18 14:50:00,43.66,43.71,43.65,43.71,9625.0,36.9642,37.0065,36.9557,37.0065,9625.0
2015-12-18 14:55:00,43.72,43.74,43.71,43.73,28946.0,37.015,37.0319,37.0065,37.0235,28946.0
2015-12-18 15:00:00,43.73,43.77,43.71,43.72,18681.0,37.0235,37.0573,37.0065,37.015,18681.0
2015-12-18 15:05:00,43.72,43.74,43.71,43.73,9555.0,37.015,37.0319,37.0065,37.0235,9555.0
2015-12-18 15:10:00,43.73,43.74,43.65,43.65,9114.0,37.0235,37.0319,36.9557,36.9557,9114.0
2015-12-18 15:15:00,43.65,43.66,43.61,43.66,27641.0,36.9557,36.9642,36.9219,36.9642,27641.0
2015-12-18 15:20:00,43.66,43.66,43.62,43.66,13523.0,36.9642,36.9642,36.9303,36.9642,13523.0
2015-12-18 15:25:00,43.67,43.75,43.66,43.7,17221.0,36.9727,37.0404,36.9642,36.9981,17221.0
2015-12-18 15:30:00,43.69,43.75,43.68,43.74,17655.0,36.9896,37.0404,36.9811,37.0319,17655.0
2015-12-18 15:35:00,43.75,43.78,43.73,43.77,48508.0,37.0404,37.0658,37.0235,37.0573,48508.0
2015-12-18 15:40:00,43.77,43.81,43.75,43.81,25193.0,37.0573,37.0912,37.0404,37.0912,25193.0
2015-12-18 15:45:00,43.81,43.82,43.72,43.72,54207.0,37.0912,37.0997,37.015,37.015,54207.0
2015-12-18 15:50:00,43.72,43.74,43.67,43.67,26935.0,37.015,37.0319,36.9727,36.9727,26935.0
2015-12-18 15:55:00,43.68,43.71,43.59,43.6,138854.0,36.9811,37.0065,36.9049,36.9134,138854.0
2015-12-21 09:30:00,43.76,44.13,43.76,44.1,20962.0,37.0489,37.3621,37.0489,37.3367,20962.0
2015-12-21 09:35:00,44.07,44.11,44.03,44.06,8625.0,37.3113,37.3452,37.2775,37.3029,8625.0
2015-12-21 09:40:00,44.06,44.06,43.97,44.01,13176.0,37.3029,37.3029,37.2267,37.2605,13176.0
2015-12-21 09:45:00,44.0,44.16,43.99,44.13,11067.0,37.2521,37.3875,37.2436,37.3621,11067.0
2015-12-21 09:50:00,44.1,44.1,43.99,44.01,5650.0,37.3367,37.3367,37.2436,37.2605,5650.0
2015-12-21 09:55:00,44.03,44.05,43.99,44.02,5427.0,37.2775,37.2944,37.2436,37.269,5427.0
2015-12-21 10:00:00,44.03,44.12,44.03,44.06,9903.0,37.2775,37.3537,37.2775,37.3029,9903.0
2015-12-21 10:05:00,44.06,44.1,44.02,44.1,9020.0,37.3029,37.3367,37.269,37.3367,9020.0
2015-12-21 10:10:00,44.09,44.09,44.04,44.05,9337.0,37.3283,37.3283,37.2859,37.2944,9337.0
2015-12-21 10:15:00,44.04,44.04,43.99,44.0,9073.0,37.2859,37.2859,37.2436,37.2521,9073.0
2015-12-21 10:20:00,43.99,44.0,43.95,44.0,6494.0,37.2436,37.2521,37.2097,37.2521,6494.0
2015-12-21 10:25:00,44.0,44.03,44.0,44.0,6998.0,37.2521,37.2775,37.2521,37.2521,6998.0
2015-12-21 10:30:00,44.02,44.04,44.01,44.03,8712.0,37.269,37.2859,37.2605,37.2775,8712.0
2015-12-21 10:35:00,44.03,44.04,43.99,44.02,10796.0,37.2775,37.2859,37.2436,37.269,10796.0
2015-12-21 10:40:00,44.02,44.04,44.0,44.02,8465.0,37.269,37.2859,37.2521,37.269,8465.0
2015-12-21 10:45:00,44.01,44.01,43.91,43.92,6056.0,37.2605,37.2605,37.1759,37.1843,6056.0
2015-12-21 10:50:00,43.95,43.97,43.92,43.93,11897.0,37.2097,37.2267,37.1843,37.1928,11897.0
2015-12-21 10:55:00,43.92,43.92,43.84,43.86,24099.0,37.1843,37.1843,37.1166,37.1335,24099.0
2015-12-21 11:00:00,43.85,43.86,43.81,43.84,11665.0,37.1251,37.1335,37.0912,37.1166,11665.0
2015-12-21 11:05:00,43.84,43.84,43.76,43.78,9849.0,37.1166,37.1166,37.0489,37.0658,9849.0
2015-12-21 11:10:00,43.79,43.8,43.77,43.77,7336.0,37.0743,37.0827,37.0573,37.0573,7336.0
2015-12-21 11:15:00,43.77,43.79,43.72,43.76,15730.0,37.0573,37.0743,37.015,37.0489,15730.0
2015-12-21 11:20:00,43.75,43.81,43.75,43.8,6459.0,37.0404,37.0912,37.0404,37.0827,6459.0
2015-12-21 11:25:00,43.79,43.84,43.76,43.83,10108.0,37.0743,37.1166,37.0489,37.1081,10108.0
2015-12-21 11:30:00,43.83,43.83,43.65,43.67,16824.0,37.1081,37.1081,36.9557,36.9727,16824.0
2015-12-21 11:35:00,43.67,43.67,43.63,43.65,7996.0,36.9727,36.9727,36.9388,36.9557,7996.0
2015-12-21 11:40:00,43.64,43.71,43.62,43.68,4301.0,36.9473,37.0065,36.9303,36.9811,4301.0
2015-12-21 11:45:00,43.7,43.71,43.66,43.69,6407.0,36.9981,37.0065,36.9642,36.9896,6407.0
2015-12-21 11:50:00,43.69,43.73,43.67,43.71,7846.0,36.9896,37.0235,36.9727,37.0065,7846.0
2015-12-21 11:55:00,43.7,43.73,43.69,43.71,8916.0,36.9981,37.0235,36.9896,37.0065,8916.0
2015-12-21 12:00:00,43.72,43.72,43.65,43.66,4200.0,37.015,37.015,36.9557,36.9642,4200.0
2015-12-21 12:05:00,43.66,43.74,43.66,43.7,8367.0,36.9642,37.0319,36.9642,36.9981,8367.0
2015-12-21 12:10:00,43.71,43.73,43.7,43.71,17024.0,37.0065,37.0235,36.9981,37.0065,17024.0
2015-12-21 12:15:00,43.73,43.73,43.65,43.69,4309.0,37.0235,37.0235,36.9557,36.9896,4309.0
2015-12-21 12:20:00,43.69,43.77,43.68,43.77,5567.0,36.9896,37.0573,36.9811,37.0573,5567.0
2015-12-21 12:25:00,43.76,43.76,43.73,43.74,3909.0,37.0489,37.0489,37.0235,37.0319,3909.0
2015-12-21 12:30:00,43.72,43.77,43.71,43.72,5091.0,37.015,37.0573,37.0065,37.015,5091.0
2015-12-21 12:35:00,43.73,43.78,43.72,43.75,15247.0,37.0235,37.0658,37.015,37.0404,15247.0
2015-12-21 12:40:00,43.76,43.77,43.75,43.76,5602.0,37.0489,37.0573,37.0404,37.0489,5602.0
2015-12-21 12:45:00,43.76,43.81,43.76,43.79,5066.0,37.0489,37.0912,37.0489,37.0743,5066.0
2015-12-21 12:50:00,43.8,43.84,43.8,43.82,7072.0,37.0827,37.1166,37.0827,37.0997,7072.0
2015-12-21 12:55:00,43.83,43.85,43.81,43.81,5025.0,37.1081,37.1251,37.0912,37.0912,5025.0
2015-12-21 13:00:00,43.81,43.89,43.81,43.88,9731.0,37.0912,37.1589,37.0912,37.1505,9731.0
2015-12-21 13:05:00,43.88,43.89,43.86,43.87,4449.0,37.1505,37.1589,37.1335,37.142,4449.0
2015-12-21 13:10:00,43.86,43.9,43.86,43.87,6232.0,37.1335,37.1674,37.1335,37.142,6232.0
2015-12-21 13:15:00,43.87,43.87,43.83,43.86,6244.0,37.142,37.142,37.1081,37.1335,6244.0
2015-12-21 13:20:00,43.87,43.87,43.83,43.84,5522.0,37.142,37.142,37.1081,37.1166,5522.0
2015-12-21 13:25:00,43.84,43.86,43.83,43.84,5508.0,37.1166,37.1335,37.1081,37.1166,5508.0
2015-12-21 13:30:00,43.84,43.92,43.83,43.91,10285.0,37.1166,37.1843,37.1081,37.1759,10285.0
2015-12-21 13:35:00,43.92,43.94,43.87,43.88,8643.0,37.1843,37.2013,37.142,37.1505,8643.0
2015-12-21 13:40:00,43.88,43.89,43.86,43.86,4942.0,37.1505,37.1589,37.1335,37.1335,4942.0
2015-12-21 13:45:00,43.85,43.87,43.84,43.86,6820.0,37.1251,37.142,37.1166,37.1335,6820.0
2015-12-21 13:50:00,43.86,43.87,43.83,43.83,4242.0,37.1335,37.142,37.1081,37.1081,4242.0
2015-12-21 13:55:00,43.81,43.82,43.77,43.77,5454.0,37.0912,37.0997,37.0573,37.0573,5454.0
2015-12-21 14:00:00,43.78,43.79,43.77,43.77,5071.0,37.0658,37.0743,37.0573,37.0573,5071.0
2015-12-21 14:05:00,43.77,43.77,43.73,43.74,8563.0,37.0573,37.0573,37.0235,37.0319,8563.0
2015-12-21 14:10:00,43.74,43.74,43.71,43.72,10431.0,37.0319,37.0319,37.0065,37.015,10431.0
2015-12-21 14:15:00,43.72,43.73,43.69,43.71,6194.0,37.015,37.0235,36.9896,37.0065,6194.0
2015-12-21 14:20:00,43.7,43.72,43.67,43.68,7844.0,36.9981,37.015,36.9727,36.9811,7844.0
2015-12-21 14:25:00,43.69,43.69,43.63,43.63,8649.0,36.9896,36.9896,36.9388,36.9388,8649.0
2015-12-21 14:30:00,43.64,43.68,43.62,43.64,9388.0,36.9473,36.9811,36.9303,36.9473,9388.0
2015-12-21 14:35:00,43.63,43.68,43.63,43.67,10493.0,36.9388,36.9811,36.9388,36.9727,10493.0
2015-12-21 14:40:00,43.66,43.66,43.61,43.63,10492.0,36.9642,36.9642,36.9219,36.9388,10492.0
2015-12-21 14:45:00,43.63,43.67,43.62,43.63,8292.0,36.9388,36.9727,36.9303,36.9388,8292.0
2015-12-21 14:50:00,43.64,43.66,43.62,43.62,7617.0,36.9473,36.9642,36.9303,36.9303,7617.0
2015-12-21 14:55:00,43.63,43.66,43.62,43.63,9360.0,36.9388,36.9642,36.9303,36.9388,9360.0
2015-12-21 15:00:00,43.64,43.68,43.63,43.68,9658.0,36.9473,36.9811,36.9388,36.9811,9658.0
2015-12-21 15:05:00,43.69,43.71,43.62,43.63,12807.0,36.9896,37.0065,36.9303,36.9388,12807.0
2015-12-21 15:10:00,43.63,43.64,43.6,43.62,12340.0,36.9388,36.9473,36.9134,36.9303,12340.0
2015-12-21 15:15:00,43.62,43.63,43.58,43.59,10104.0,36.9303,36.9388,36.8965,36.9049,10104.0
2015-12-21 15:20:00,43.59,43.62,43.58,43.6,7359.0,36.9049,36.9303,36.8965,36.9134,7359.0
2015-12-21 15:25:00,43.6,43.64,43.59,43.64,10182.0,36.9134,36.9473,36.9049,36.9473,10182.0
2015-12-21 15:30:00,43.65,43.71,43.65,43.69,17759.0,36.9557,37.0065,36.9557,36.9896,17759.0
2015-12-21 15:35:00,43.68,43.76,43.67,43.73,12530.0,36.9811,37.0489,36.9727,37.0235,12530.0
2015-12-21 15:40:00,43.72,43.79,43.72,43.75,13957.0,37.015,37.0743,37.015,37.0404,13957.0
2015-12-21 15:45:00,43.75,43.79,43.74,43.76,21695.0,37.0404,37.0743,37.0319,37.0489,21695.0
2015-12-21 15:50:00,43.77,43.8,43.74,43.8,20067.0,37.0573,37.0827,37.0319,37.0827,20067.0
2015-12-21 15:55:00,43.8,43.86,43.8,43.86,53505.0,37.0827,37.1335,37.0827,37.1335,53505.0
2015-12-22 09:30:00,43.88,44.03,43.78,43.81,55064.0,37.1505,37.2775,37.0658,37.0912,55064.0
2015-12-22 09:35:00,43.8,43.84,43.6,43.6,39536.0,37.0827,37.1166,36.9134,36.9134,39536.0
2015-12-22 09:40:00,43.61,43.66,43.55,43.65,34319.0,36.9219,36.9642,36.8711,36.9557,34319.0
2015-12-22 09:45:00,43.66,43.71,43.63,43.64,10879.0,36.9642,37.0065,36.9388,36.9473,10879.0
2015-12-22 09:50:00,43.65,43.7,43.62,43.7,13117.0,36.9557,36.9981,36.9303,36.9981,13117.0
2015-12-22 09:55:00,43.71,43.77,43.7,43.77,13321.0,37.0065,37.0573,36.9981,37.0573,13321.0
2015-12-22 10:00:00,43.76,43.8,43.73,43.74,11028.0,37.0489,37.0827,37.0235,37.0319,11028.0
2015-12-22 10:05:00,43.75,43.75,43.7,43.7,6750.0,37.0404,37.0404,36.9981,36.9981,6750.0
2015-12-22 10:10:00,43.71,43.74,43.71,43.72,4130.0,37.0065,37.0319,37.0065,37.015,4130.0
2015-12-22 10:15:00,43.71,43.71,43.62,43.63,22939.0,37.0065,37.0065,36.9303,36.9388,22939.0
2015-12-22 10:20:00,43.63,43.67,43.62,43.66,11475.0,36.9388,36.9727,36.9303,36.9642,11475.0
2015-12-22 10:25:00,43.65,43.69,43.63,43.69,23573.0,36.9557,36.9896,36.9388,36.9896,23573.0
2015-12-22 10:30:00,43.68,43.77,43.68,43.77,20273.0,36.9811,37.0573,36.9811,37.0573,20273.0
2015-12-22 10:35:00,43.77,43.88,43.77,43.88,10073.0,37.0573,37.1505,37.0573,37.1505,10073.0
2015-12-22 10:40:00,43.89,43.92,43.89,43.91,18724.0,37.1589,37.1843,37.1589,37.1759,18724.0
2015-12-22 10:45:00,43.91,43.96,43.91,43.95,15863.0,37.1759,37.2182,37.1759,37.2097,15863.0
2015-12-22 10:50:00,43.95,43.96,43.9,43.91,11703.0,37.2097,37.2182,37.1674,37.1759,11703.0
2015-12-22 10:55:00,43.92,43.92,43.87,43.9,6701.0,37.1843,37.1843,37.142,37.1674,6701.0
2015-12-22 11:00:00,43.9,43.93,43.9,43.91,7726.0,37.1674,37.1928,37.1674,37.1759,7726.0
2015-12-22 11:05:00,43.92,43.95,43.9,43.91,6682.0,37.1843,37.2097,37.1674,37.1759,6682.0
2015-12-22 11:10:00,43.91,43.91,43.8,43.82,29536.0,37.1759,37.1759,37.0827,37.0997,29536.0
2015-12-22 11:15:00,43.83,43.84,43.78,43.8,9778.0,37.1081,37.1166,37.0658,37.0827,9778.0
2015-12-22 11:20:00,43.8,43.8,43.72,43.76,23336.0,37.0827,37.0827,37.015,37.0489,23336.0
2015-12-22 11:25:00,43.77,43.81,43.75,43.81,4735.0,37.0573,37.0912,37.0404,37.0912,4735.0
2015-12-22 11:30:00,43.81,43.84,43.8,43.84,6671.0,37.0912,37.1166,37.0827,37.1166,6671.0
2015-12-22 11:35:00,43.85,43.91,43.84,43.87,13984.0,37.1251,37.1759,37.1166,37.142,13984.0
2015-12-22 11:40:00,43.86,43.93,43.86,43.9,8416.0,37.1335,37.1928,37.1335,37.1674,8416.0
2015-12-22 11:45:00,43.9,43.91,43.89,43.91,6296.0,37.1674,37.1759,37.1589,37.1759,6296.0
2015-12-22 11:50:00,43.9,43.92,43.89,43.91,5523.0,37.1674,37.1843,37.1589,37.1759,5523.0
2015-12-22 11:55:00,43.92,43.93,43.9,43.92,5401.0,37.1843,37.1928,37.1674,37.1843,5401.0
2015-12-22 12:00:00,43.93,43.93,43.86,43.89,6255.0,37.1928,37.1928,37.1335,37.1589,6255.0
2015-12-22 12:05:00,43.88,43.93,43.87,43.92,4701.0,37.1505,37.1928,37.142,37.1843,4701.0
2015-12-22 12:10:00,43.92,43.96,43.89,43.95,19585.0,37.1843,37.2182,37.1589,37.2097,19585.0
2015-12-22 12:15:00,43.96,44.06,43.96,44.06,14606.0,37.2182,37.3029,37.2182,37.3029,14606.0
2015-12-22 12:20:00,44.05,44.07,44.0,44.02,20192.0,37.2944,37.3113,37.2521,37.269,20192.0
2015-12-22 12:25:00,44.02,44.09,44.0,44.02,27655.0,37.269,37.3283,37.2521,37.269,27655.0
2015-12-22 12:30:00,44.02,44.04,44.02,44.02,4696.0,37.269,37.2859,37.269,37.269,4696.0
2015-12-22 12:35:00,44.02,44.07,44.02,44.06,10999.0,37.269,37.3113,37.269,37.3029,10999.0
2015-12-22 12:40:00,44.07,44.09,44.07,44.09,2712.0,37.3113,37.3283,37.3113,37.3283,2712.0
2015-12-22 12:45:00,44.09,44.1,44.07,44.07,7758.0,37.3283,37.3367,37.3113,37.3113,7758.0
2015-12-22 12:50:00,44.07,44.09,44.07,44.09,10548.0,37.3113,37.3283,37.3113,37.3283,10548.0
2015-12-22 12:55:00,44.1,44.11,44.09,44.11,4009.0,37.3367,37.3452,37.3283,37.3452,4009.0
2015-12-22 13:00:00,44.11,44.11,44.09,44.11,10130.0,37.3452,37.3452,37.3283,37.3452,10130.0
2015-12-22 13:05:00,44.1,44.11,44.07,44.07,10715.0,37.3367,37.3452,37.3113,37.3113,10715.0
2015-12-22 13:10:00,44.07,44.07,44.02,44.02,9139.0,37.3113,37.3113,37.269,37.269,9139.0
2015-12-22 13:15:00,44.03,44.07,44.03,44.06,7210.0,37.2775,37.3113,37.2775,37.3029,7210.0
2015-12-22 13:20:00,44.06,44.08,44.05,44.05,8100.0,37.3029,37.3198,37.2944,37.2944,8100.0
2015-12-22 13:25:00,44.05,44.11,44.05,44.1,8916.0,37.2944,37.3452,37.2944,37.3367,8916.0
2015-12-22 13:30:00,44.09,44.09,44.05,44.05,7778.0,37.3283,37.3283,37.2944,37.2944,7778.0
2015-12-22 13:35:00,44.05,44.07,44.05,44.06,3560.0,37.2944,37.3113,37.2944,37.3029,3560.0
2015-12-22 13:40:00,44.06,44.06,44.01,44.05,14705.0,37.3029,37.3029,37.2605,37.2944,14705.0
2015-12-22 13:45:00,44.06,44.17,44.05,44.17,4879.0,37.3029,37.396,37.2944,37.396,4879.0
2015-12-22 13:50:00,44.17,44.21,44.17,44.21,5700.0,37.396,37.4299,37.396,37.4299,5700.0
2015-12-22 13:55:00,44.21,44.23,44.18,44.19,13084.0,37.4299,37.4468,37.4045,37.4129,13084.0
2015-12-22 14:00:00,44.2,44.2,44.17,44.17,7728.0,37.4214,37.4214,37.396,37.396,7728.0
2015-12-22 14:05:00,44.18,44.2,44.18,44.19,12602.0,37.4045,37.4214,37.4045,37.4129,12602.0
2015-12-22 14:10:00,44.2,44.2,44.17,44.17,6354.0,37.4214,37.4214,37.396,37.396,6354.0
2015-12-22 14:15:00,44.18,44.19,44.16,44.18,12254.0,37.4045,37.4129,37.3875,37.4045,12254.0
2015-12-22 14:20:00,44.19,44.29,44.19,44.28,18934.0,37.4129,37.4976,37.4129,37.4891,18934.0
2015-12-22 14:25:00,44.28,44.28,44.22,44.23,11986.0,37.4891,37.4891,37.4383,37.4468,11986.0
2015-12-22 14:30:00,44.22,44.23,44.18,44.19,7136.0,37.4383,37.4468,37.4045,37.4129,7136.0
2015-12-22 14:35:00,44.18,44.2,44.18,44.18,8067.0,37.4045,37.4214,37.4045,37.4045,8067.0
2015-12-22 14:40:00,44.18,44.21,44.17,44.2,13495.0,37.4045,37.4299,37.396,37.4214,13495.0
2015-12-22 14:45:00,44.2,44.22,44.18,44.18,9610.0,37.4214,37.4383,37.4045,37.4045,9610.0
2015-12-22 14:50:00,44.18,44.22,44.18,44.2,8821.0,37.4045,37.4383,37.4045,37.4214,8821.0
2015-12-22 14:55:00,44.19,44.27,44.19,44.27,12637.0,37.4129,37.4807,37.4129,37.4807,12637.0
2015-12-22 15:00:00,44.27,44.33,44.26,44.33,16126.0,37.4807,37.5315,37.4722,37.5315,16126.0
2015-12-22 15:05:00,44.32,44.37,44.31,44.33,26029.0,37.523,37.5653,37.5145,37.5315,26029.0
2015-12-22 15:10:00,44.32,44.4,44.32,44.39,14890.0,37.523,37.5907,37.523,37.5823,14890.0
2015-12-22 15:15:00,44.39,44.44,44.38,44.4,13290.0,37.5823,37.6246,37.5738,37.5907,13290.0
2015-12-22 15:20:00,44.4,44.47,44.39,44.44,29100.0,37.5907,37.65,37.5823,37.6246,29100.0
2015-12-22 15:25:00,44.43,44.45,44.39,44.39,24463.0,37.6161,37.6331,37.5823,37.5823,24463.0
2015-12-22 15:30:00,44.39,44.4,44.35,44.39,27391.0,37.5823,37.5907,37.5484,37.5823,27391.0
2015-12-22 15:35:00,44.39,44.4,44.31,44.31,22014.0,37.5823,37.5907,37.5145,37.5145,22014.0
2015-12-22 15:40:00,44.31,44.32,44.24,44.24,25630.0,37.5145,37.523,37.4553,37.4553,25630.0
2015-12-22 15:45:00,44.24,44.25,44.2,44.2,31725.0,37.4553,37.4637,37.4214,37.4214,31725.0
2015-12-22 15:50:00,44.21,44.28,44.18,44.27,40174.0,37.4299,37.4891,37.4045,37.4807,40174.0
2015-12-22 15:55:00,44.27,44.29,44.24,44.28,51820.0,37.4807,37.4976,37.4553,37.4891,51820.0
2015-12-23 09:30:00,44.41,44.63,44.41,44.63,19008.0,37.5992,37.7855,37.5992,37.7855,19008.0
2015-12-23 09:35:00,44.58,44.63,44.53,44.54,10239.0,37.7431,37.7855,37.7008,37.7093,10239.0
2015-12-23 09:40:00,44.56,44.59,44.51,44.51,8356.0,37.7262,37.7516,37.6839,37.6839,8356.0
2015-12-23 09:45:00,44.51,44.59,44.47,44.58,7141.0,37.6839,37.7516,37.65,37.7431,7141.0
2015-12-23 09:50:00,44.58,44.64,44.58,44.6,5206.0,37.7431,37.7939,37.7431,37.7601,5206.0
2015-12-23 09:55:00,44.6,44.63,44.53,44.62,4224.0,37.7601,37.7855,37.7008,37.777,4224.0
2015-12-23 10:00:00,44.62,44.65,44.58,44.64,4004.0,37.777,37.8024,37.7431,37.7939,4004.0
2015-12-23 10:05:00,44.63,44.66,44.57,44.57,7148.0,37.7855,37.8109,37.7347,37.7347,7148.0
2015-12-23 10:10:00,44.59,44.63,44.57,44.58,6402.0,37.7516,37.7855,37.7347,37.7431,6402.0
2015-12-23 10:15:00,44.57,44.62,44.56,44.59,10985.0,37.7347,37.777,37.7262,37.7516,10985.0
2015-12-23 10:20:00,44.6,44.63,44.6,44.6,4663.0,37.7601,37.7855,37.7601,37.7601,4663.0
2015-12-23 10:25:00,44.58,44.61,44.56,44.61,22270.0,37.7431,37.7685,37.7262,37.7685,22270.0
2015-12-23 10:30:00,44.62,44.63,44.54,44.56,16172.0,37.777,37.7855,37.7093,37.7262,16172.0
2015-12-23 10:35:00,44.55,44.55,44.47,44.51,9092.0,37.7177,37.7177,37.65,37.6839,9092.0
2015-12-23 10:40:00,44.52,44.53,44.5,44.51,7437.0,37.6923,37.7008,37.6754,37.6839,7437.0
2015-12-23 10:45:00,44.51,44.56,44.49,44.56,5243.0,37.6839,37.7262,37.6669,37.7262,5243.0
2015-12-23 10:50:00,44.58,44.58,44.47,44.5,43948.0,37.7431,37.7431,37.65,37.6754,43948.0
2015-12-23 10:55:00,44.5,44.52,44.49,44.5,16236.0,37.6754,37.6923,37.6669,37.6754,16236.0
2015-12-23 11:00:00,44.5,44.51,44.48,44.49,10363.0,37.6754,37.6839,37.6585,37.6669,10363.0
2015-12-23 11:05:00,44.49,44.5,44.46,44.46,17990.0,37.6669,37.6754,37.6415,37.6415,17990.0
2015-12-23 11:10:00,44.46,44.46,44.43,44.43,10152.0,37.6415,37.6415,37.6161,37.6161,10152.0
2015-12-23 11:15:00,44.44,44.45,44.42,44.43,16430.0,37.6246,37.6331,37.6077,37.6161,16430.0
2015-12-23 11:20:00,44.43,44.43,44.38,44.39,7650.0,37.6161,37.6161,37.5738,37.5823,7650.0
2015-12-23 11:25:00,44.39,44.41,44.38,44.39,9928.0,37.5823,37.5992,37.5738,37.5823,9928.0
2015-12-23 11:30:00,44.39,44.41,44.37,44.38,11992.0,37.5823,37.5992,37.5653,37.5738,11992.0
2015-12-23 11:35:00,44.38,44.4,44.37,44.38,6248.0,37.5738,37.5907,37.5653,37.5738,6248.0
2015-12-23 11:40:00,44.38,44.39,44.37,44.38,9835.0,37.5738,37.5823,37.5653,37.5738,9835.0
2015-12-23 11:45:00,44.38,44.38,44.36,44.37,7838.0,37.5738,37.5738,37.5569,37.5653,7838.0
2015-12-23 11:50:00,44.36,44.39,44.36,44.37,7346.0,37.5569,37.5823,37.5569,37.5653,7346.0
2015-12-23 11:55:00,44.37,44.43,44.36,44.43,4507.0,37.5653,37.6161,37.5569,37.6161,4507.0
2015-12-23 12:00:00,44.43,44.46,44.43,44.45,6093.0,37.6161,37.6415,37.6161,37.6331,6093.0
2015-12-23 12:05:00,44.45,44.51,44.45,44.5,6100.0,37.6331,37.6839,37.6331,37.6754,6100.0
2015-12-23 12:10:00,44.51,44.52,44.47,44.47,9213.0,37.6839,37.6923,37.65,37.65,9213.0
2015-12-23 12:15:00,44.47,44.54,44.46,44.54,21937.0,37.65,37.7093,37.6415,37.7093,21937.0
2015-12-23 12:20:00,44.54,44.56,44.53,44.55,7204.0,37.7093,37.7262,37.7008,37.7177,7204.0
2015-12-23 12:25:00,44.54,44.56,44.52,44.55,7946.0,37.7093,37.7262,37.6923,37.7177,7946.0
2015-12-23 12:30:00,44.55,44.55,44.54,44.55,5550.0,37.7177,37.7177,37.7093,37.7177,5550.0
2015-12-23 12:35:00,44.55,44.56,44.54,44.54,7222.0,37.7177,37.7262,37.7093,37.7093,7222.0
2015-12-23 12:40:00,44.54,44.55,44.54,44.55,4999.0,37.7093,37.7177,37.7093,37.7177,4999.0
2015-12-23 12:45:00,44.55,44.57,44.54,44.57,12405.0,37.7177,37.7347,37.7093,37.7347,12405.0
2015-12-23 12:50:00,44.56,44.58,44.54,44.55,8921.0,37.7262,37.7431,37.7093,37.7177,8921.0
2015-12-23 12:55:00,44.55,44.56,44.5,44.5,8157.0,37.7177,37.7262,37.6754,37.6754,8157.0
2015-12-23 13:00:00,44.5,44.5,44.42,44.42,11757.0,37.6754,37.6754,37.6077,37.6077,11757.0
2015-12-23 13:05:00,44.43,44.45,44.43,44.45,4001.0,37.6161,37.6331,37.6161,37.6331,4001.0
2015-12-23 13:10:00,44.44,44.44,44.42,44.43,2104.0,37.6246,37.6246,37.6077,37.6161,2104.0
2015-12-23 13:15:00,44.42,44.42,44.4,44.4,2305.0,37.6077,37.6077,37.5907,37.5907,2305.0
2015-12-23 13:20:00,44.4,44.42,44.4,44.41,3707.0,37.5907,37.6077,37.5907,37.5992,3707.0
2015-12-23 13:25:00,44.42,44.43,44.4,44.4,3796.0,37.6077,37.6161,37.5907,37.5907,3796.0
2015-12-23 13:30:00,44.41,44.43,44.41,44.43,2482.0,37.5992,37.6161,37.5992,37.6161,2482.0
2015-12-23 13:35:00,44.42,44.42,44.36,44.36,6742.0,37.6077,37.6077,37.5569,37.5569,6742.0
2015-12-23 13:40:00,44.36,44.43,44.36,44.43,4784.0,37.5569,37.6161,37.5569,37.6161,4784.0
2015-12-23 13:45:00,44.43,44.45,44.4,44.4,5257.0,37.6161,37.6331,37.5907,37.5907,5257.0
2015-12-23 13:50:00,44.4,44.43,44.4,44.43,10581.0,37.5907,37.6161,37.5907,37.6161,10581.0
2015-12-23 13:55:00,44.44,44.46,44.42,44.44,5851.0,37.6246,37.6415,37.6077,37.6246,5851.0
2015-12-23 14:00:00,44.44,44.47,44.44,44.44,4654.0,37.6246,37.65,37.6246,37.6246,4654.0
2015-12-23 14:05:00,44.44,44.46,44.43,44.44,8296.0,37.6246,37.6415,37.6161,37.6246,8296.0
2015-12-23 14:10:00,44.45,44.49,44.44,44.48,8475.0,37.6331,37.6669,37.6246,37.6585,8475.0
2015-12-23 14:15:00,44.48,44.49,44.46,44.48,7553.0,37.6585,37.6669,37.6415,37.6585,7553.0
2015-12-23 14:20:00,44.47,44.5,44.47,44.5,7169.0,37.65,37.6754,37.65,37.6754,7169.0
2015-12-23 14:25:00,44.49,44.49,44.45,44.46,8386.0,37.6669,37.6669,37.6331,37.6415,8386.0
2015-12-23 14:30:00,44.47,44.5,44.47,44.49,7508.0,37.65,37.6754,37.65,37.6669,7508.0
2015-12-23 14:35:00,44.49,44.53,44.49,44.53,5845.0,37.6669,37.7008,37.6669,37.7008,5845.0
2015-12-23 14:40:00,44.53,44.53,44.49,44.5,8385.0,37.7008,37.7008,37.6669,37.6754,8385.0
2015-12-23 14:45:00,44.5,44.51,44.48,44.5,16352.0,37.6754,37.6839,37.6585,37.6754,16352.0
2015-12-23 14:50:00,44.49,44.5,44.48,44.49,3701.0,37.6669,37.6754,37.6585,37.6669,3701.0
2015-12-23 14:55:00,44.49,44.49,44.46,44.47,9670.0,37.6669,37.6669,37.6415,37.65,9670.0
2015-12-23 15:00:00,44.48,44.5,44.47,44.48,8040.0,37.6585,37.6754,37.65,37.6585,8040.0
2015-12-23 15:05:00,44.49,44.49,44.47,44.48,3129.0,37.6669,37.6669,37.65,37.6585,3129.0
2015-12-23 15:10:00,44.47,44.49,44.46,44.46,7966.0,37.65,37.6669,37.6415,37.6415,7966.0
2015-12-23 15:15:00,44.46,44.49,44.46,44.47,10773.0,37.6415,37.6669,37.6415,37.65,10773.0
2015-12-23 15:20:00,44.48,44.5,44.47,44.5,9720.0,37.6585,37.6754,37.65,37.6754,9720.0
2015-12-23 15:25:00,44.49,44.5,44.47,44.5,8688.0,37.6669,37.6754,37.65,37.6754,8688.0
2015-12-23 15:30:00,44.49,44.5,44.47,44.48,9185.0,37.6669,37.6754,37.65,37.6585,9185.0
2015-12-23 15:35:00,44.48,44.49,44.45,44.49,16875.0,37.6585,37.6669,37.6331,37.6669,16875.0
2015-12-23 15:40:00,44.49,44.53,44.49,44.52,10348.0,37.6669,37.7008,37.6669,37.6923,10348.0
2015-12-23 15:45:00,44.51,44.53,44.46,44.47,26951.0,37.6839,37.7008,37.6415,37.65,26951.0
2015-12-23 15:50:00,44.47,44.51,44.46,44.51,31440.0,37.65,37.6839,37.6415,37.6839,31440.0
2015-12-23 15:55:00,44.51,44.51,44.48,44.49,54755.0,37.6839,37.6839,37.6585,37.6669,54755.0
2015-12-24 09:30:00,44.49,44.49,44.21,44.33,11005.0,37.6669,37.6669,37.4299,37.5315,11005.0
2015-12-24 09:35:00,44.33,44.38,44.01,44.13,53275.0,37.5315,37.5738,37.2605,37.3621,53275.0
2015-12-24 09:40:00,44.13,44.19,44.11,44.14,11881.0,37.3621,37.4129,37.3452,37.3706,11881.0
2015-12-24 09:45:00,44.15,44.19,44.1,44.18,21843.0,37.3791,37.4129,37.3367,37.4045,21843.0
2015-12-24 09:50:00,44.16,44.25,44.14,44.25,9714.0,37.3875,37.4637,37.3706,37.4637,9714.0
2015-12-24 09:55:00,44.25,44.27,44.19,44.24,8455.0,37.4637,37.4807,37.4129,37.4553,8455.0
2015-12-24 10:00:00,44.25,44.34,44.23,44.31,14555.0,37.4637,37.5399,37.4468,37.5145,14555.0
2015-12-24 10:05:00,44.3,44.32,44.27,44.29,9774.0,37.5061,37.523,37.4807,37.4976,9774.0
2015-12-24 10:10:00,44.29,44.31,44.28,44.28,6705.0,37.4976,37.5145,37.4891,37.4891,6705.0
2015-12-24 10:15:00,44.28,44.28,44.24,44.26,9967.0,37.4891,37.4891,37.4553,37.4722,9967.0
2015-12-24 10:20:00,44.25,44.27,44.25,44.26,2986.0,37.4637,37.4807,37.4637,37.4722,2986.0
2015-12-24 10:25:00,44.25,44.26,44.24,44.26,6177.0,37.4637,37.4722,37.4553,37.4722,6177.0
2015-12-24 10:30:00,44.26,44.26,44.23,44.25,7962.0,37.4722,37.4722,37.4468,37.4637,7962.0
2015-12-24 10:35:00,44.25,44.27,44.23,44.23,8279.0,37.4637,37.4807,37.4468,37.4468,8279.0
2015-12-24 10:40:00,44.23,44.25,44.22,44.25,6542.0,37.4468,37.4637,37.4383,37.4637,6542.0
2015-12-24 10:45:00,44.25,44.3,44.24,44.3,9439.0,37.4637,37.5061,37.4553,37.5061,9439.0
2015-12-24 10:50:00,44.3,44.37,44.3,44.36,8939.0,37.5061,37.5653,37.5061,37.5569,8939.0
2015-12-24 10:55:00,44.37,44.37,44.31,44.31,10267.0,37.5653,37.5653,37.5145,37.5145,10267.0
2015-12-24 11:00:00,44.3,44.3,44.28,44.3,8119.0,37.5061,37.5061,37.4891,37.5061,8119.0
2015-12-24 11:05:00,44.3,44.3,44.28,44.3,6655.0,37.5061,37.5061,37.4891,37.5061,6655.0
2015-12-24 11:10:00,44.3,44.31,44.26,44.26,4896.0,37.5061,37.5145,37.4722,37.4722,4896.0
2015-12-24 11:15:00,44.26,44.27,44.26,44.26,5162.0,37.4722,37.4807,37.4722,37.4722,5162.0
2015-12-24 11:20:00,44.27,44.28,44.25,44.26,9456.0,37.4807,37.4891,37.4637,37.4722,9456.0
2015-12-24 11:25:00,44.27,44.27,44.24,44.25,5487.0,37.4807,37.4807,37.4553,37.4637,5487.0
2015-12-24 11:30:00,44.25,44.26,44.23,44.25,8794.0,37.4637,37.4722,37.4468,37.4637,8794.0
2015-12-24 11:35:00,44.24,44.28,44.24,44.27,14927.0,37.4553,37.4891,37.4553,37.4807,14927.0
2015-12-24 11:40:00,44.27,44.29,44.27,44.27,5465.0,37.4807,37.4976,37.4807,37.4807,5465.0
2015-12-24 11:45:00,44.28,44.31,44.28,44.31,8099.0,37.4891,37.5145,37.4891,37.5145,8099.0
2015-12-24 11:50:00,44.31,44.34,44.31,44.32,6101.0,37.5145,37.5399,37.5145,37.523,6101.0
2015-12-24 11:55:00,44.32,44.36,44.32,44.35,9476.0,37.523,37.5569,37.523,37.5484,9476.0
2015-12-24 12:00:00,44.35,44.35,44.33,44.34,5062.0,37.5484,37.5484,37.5315,37.5399,5062.0
2015-12-24 12:05:00,44.34,44.35,44.33,44.33,7606.0,37.5399,37.5484,37.5315,37.5315,7606.0
2015-12-24 12:10:00,44.33,44.35,44.32,44.33,10940.0,37.5315,37.5484,37.523,37.5315,10940.0
2015-12-24 12:15:00,44.33,44.33,44.3,44.31,15073.0,37.5315,37.5315,37.5061,37.5145,15073.0
2015-12-24 12:20:00,44.32,44.42,44.32,44.39,11653.0,37.523,37.6077,37.523,37.5823,11653.0
2015-12-24 12:25:00,44.39,44.43,44.39,44.41,11844.0,37.5823,37.6161,37.5823,37.5992,11844.0
2015-12-24 12:30:00,44.41,44.47,44.41,44.46,6100.0,37.5992,37.65,37.5992,37.6415,6100.0
2015-12-24 12:35:00,44.45,44.56,44.44,44.56,27954.0,37.6331,37.7262,37.6246,37.7262,27954.0
2015-12-24 12:40:00,44.55,44.56,44.52,44.55,37384.0,37.7177,37.7262,37.6923,37.7177,37384.0
2015-12-24 12:45:00,44.56,44.57,44.51,44.53,14124.0,37.7262,37.7347,37.6839,37.7008,14124.0
2015-12-24 12:50:00,44.53,44.53,44.48,44.49,9088.0,37.7008,37.7008,37.6585,37.6669,9088.0
2015-12-24 12:55:00,44.49,44.49,44.42,44.42,19427.0,37.6669,37.6669,37.6077,37.6077,19427.0
2015-12-28 09:30:00,44.34,44.41,44.34,44.39,6809.0,37.5399,37.5992,37.5399,37.5823,6809.0
2015-12-28 09:35:00,44.37,44.44,44.36,44.37,11315.0,37.5653,37.6246,37.5569,37.5653,11315.0
2015-12-28 09:40:00,44.38,44.46,44.35,44.45,6857.0,37.5738,37.6415,37.5484,37.6331,6857.0
2015-12-28 09:45:00,44.44,44.48,44.42,44.43,9836.0,37.6246,37.6585,37.6077,37.6161,9836.0
2015-12-28 09:50:00,44.43,44.51,44.43,44.46,7083.0,37.6161,37.6839,37.6161,37.6415,7083.0
2015-12-28 09:55:00,44.46,44.51,44.45,44.47,9297.0,37.6415,37.6839,37.6331,37.65,9297.0
2015-12-28 10:00:00,44.47,44.49,44.38,44.38,7127.0,37.65,37.6669,37.5738,37.5738,7127.0
2015-12-28 10:05:00,44.36,44.39,44.34,44.39,4759.0,37.5569,37.5823,37.5399,37.5823,4759.0
2015-12-28 10:10:00,44.4,44.48,44.4,44.46,10837.0,37.5907,37.6585,37.5907,37.6415,10837.0
2015-12-28 10:15:00,44.45,44.47,44.4,44.41,6600.0,37.6331,37.65,37.5907,37.5992,6600.0
2015-12-28 10:20:00,44.41,44.5,44.41,44.49,7800.0,37.5992,37.6754,37.5992,37.6669,7800.0
2015-12-28 10:25:00,44.49,44.52,44.45,44.52,4731.0,37.6669,37.6923,37.6331,37.6923,4731.0
2015-12-28 10:30:00,44.51,44.52,44.48,44.5,4788.0,37.6839,37.6923,37.6585,37.6754,4788.0
2015-12-28 10:35:00,44.5,44.51,44.44,44.49,19016.0,37.6754,37.6839,37.6246,37.6669,19016.0
2015-12-28 10:40:00,44.48,44.49,44.46,44.49,3008.0,37.6585,37.6669,37.6415,37.6669,3008.0
2015-12-28 10:45:00,44.5,44.51,44.43,44.43,5800.0,37.6754,37.6839,37.6161,37.6161,5800.0
2015-12-28 10:50:00,44.44,44.48,44.44,44.45,4398.0,37.6246,37.6585,37.6246,37.6331,4398.0
2015-12-28 10:55:00,44.43,44.46,44.43,44.46,4800.0,37.6161,37.6415,37.6161,37.6415,4800.0
2015-12-28 11:00:00,44.45,44.47,44.45,44.46,15446.0,37.6331,37.65,37.6331,37.6415,15446.0
2015-12-28 11:05:00,44.46,44.47,44.45,44.46,10888.0,37.6415,37.65,37.6331,37.6415,10888.0
2015-12-28 11:10:00,44.46,44.46,44.44,44.46,9801.0,37.6415,37.6415,37.6246,37.6415,9801.0
2015-12-28 11:15:00,44.46,44.47,44.44,44.47,16133.0,37.6415,37.65,37.6246,37.65,16133.0
2015-12-28 11:20:00,44.47,44.47,44.41,44.41,9712.0,37.65,37.65,37.5992,37.5992,9712.0
2015-12-28 11:25:00,44.41,44.42,44.39,44.4,6183.0,37.5992,37.6077,37.5823,37.5907,6183.0
2015-12-28 11:30:00,44.41,44.43,44.41,44.41,6500.0,37.5992,37.6161,37.5992,37.5992,6500.0
2015-12-28 11:35:00,44.42,44.46,44.42,44.43,5769.0,37.6077,37.6415,37.6077,37.6161,5769.0
2015-12-28 11:40:00,44.43,44.44,44.41,44.42,3939.0,37.6161,37.6246,37.5992,37.6077,3939.0
2015-12-28 11:45:00,44.43,44.43,44.39,44.4,23099.0,37.6161,37.6161,37.5823,37.5907,23099.0
2015-12-28 11:50:00,44.4,44.43,44.39,44.43,10145.0,37.5907,37.6161,37.5823,37.6161,10145.0
2015-12-28 11:55:00,44.44,44.49,44.44,44.49,6338.0,37.6246,37.6669,37.6246,37.6669,6338.0
2015-12-28 12:00:00,44.49,44.54,44.49,44.54,5340.0,37.6669,37.7093,37.6669,37.7093,5340.0
2015-12-28 12:05:00,44.56,44.6,44.56,44.59,4329.0,37.7262,37.7601,37.7262,37.7516,4329.0
2015-12-28 12:10:00,44.61,44.61,44.58,44.6,6506.0,37.7685,37.7685,37.7431,37.7601,6506.0
2015-12-28 12:15:00,44.6,44.64,44.6,44.62,7045.0,37.7601,37.7939,37.7601,37.777,7045.0
2015-12-28 12:20:00,44.61,44.61,44.57,44.6,6560.0,37.7685,37.7685,37.7347,37.7601,6560.0
2015-12-28 12:25:00,44.59,44.63,44.59,44.63,6002.0,37.7516,37.7855,37.7516,37.7855,6002.0
2015-12-28 12:30:00,44.64,44.68,44.64,44.67,4214.0,37.7939,37.8278,37.7939,37.8193,4214.0
2015-12-28 12:35:00,44.66,44.66,44.62,44.66,6323.0,37.8109,37.8109,37.777,37.8109,6323.0
2015-12-28 12:40:00,44.65,44.65,44.62,44.64,4950.0,37.8024,37.8024,37.777,37.7939,4950.0
2015-12-28 12:45:00,44.64,44.66,44.63,44.66,2280.0,37.7939,37.8109,37.7855,37.8109,2280.0
2015-12-28 12:50:00,44.66,44.71,44.66,44.71,6335.0,37.8109,37.8532,37.8109,37.8532,6335.0
2015-12-28 12:55:00,44.72,44.72,44.68,44.7,7283.0,37.8616,37.8616,37.8278,37.8447,7283.0
2015-12-28 13:00:00,44.7,44.74,44.7,44.72,6504.0,37.8447,37.8786,37.8447,37.8616,6504.0
2015-12-28 13:05:00,44.72,44.77,44.72,44.76,6801.0,37.8616,37.904,37.8616,37.8955,6801.0
2015-12-28 13:10:00,44.75,44.78,44.72,44.78,3773.0,37.887,37.9124,37.8616,37.9124,3773.0
2015-12-28 13:15:00,44.79,44.89,44.79,44.87,15372.0,37.9209,38.0056,37.9209,37.9886,15372.0
2015-12-28 13:20:00,44.86,44.87,44.85,44.87,21635.0,37.9802,37.9886,37.9717,37.9886,21635.0
2015-12-28 13:25:00,44.88,44.88,44.82,44.84,8893.0,37.9971,37.9971,37.9463,37.9632,8893.0
2015-12-28 13:30:00,44.83,44.9,44.83,44.85,6258.0,37.9548,38.014,37.9548,37.9717,6258.0
2015-12-28 13:35:00,44.85,44.85,44.8,44.81,4479.0,37.9717,37.9717,37.9294,37.9378,4479.0
2015-12-28 13:40:00,44.81,44.82,44.79,44.79,4741.0,37.9378,37.9463,37.9209,37.9209,4741.0
2015-12-28 13:45:00,44.8,44.83,44.79,44.83,3800.0,37.9294,37.9548,37.9209,37.9548,3800.0
2015-12-28 13:50:00,44.83,44.88,44.81,44.81,9247.0,37.9548,37.9971,37.9378,37.9378,9247.0
2015-12-28 13:55:00,44.82,44.86,44.82,44.84,5585.0,37.9463,37.9802,37.9463,37.9632,5585.0
2015-12-28 14:00:00,44.83,44.83,44.8,44.82,4204.0,37.9548,37.9548,37.9294,37.9463,4204.0
2015-12-28 14:05:00,44.83,44.86,44.82,44.84,8824.0,37.9548,37.9802,37.9463,37.9632,8824.0
2015-12-28 14:10:00,44.84,44.84,44.83,44.83,2700.0,37.9632,37.9632,37.9548,37.9548,2700.0
2015-12-28 14:15:00,44.82,44.84,44.82,44.84,11118.0,37.9463,37.9632,37.9463,37.9632,11118.0
2015-12-28 14:20:00,44.85,44.86,44.85,44.86,4485.0,37.9717,37.9802,37.9717,37.9802,4485.0
2015-12-28 14:25:00,44.86,44.92,44.86,44.89,8645.0,37.9802,38.031,37.9802,38.0056,8645.0
2015-12-28 14:30:00,44.87,44.9,44.87,44.89,7605.0,37.9886,38.014,37.9886,38.0056,7605.0
2015-12-28 14:35:00,44.9,44.9,44.87,44.88,3437.0,38.014,38.014,37.9886,37.9971,3437.0
2015-12-28 14:40:00,44.89,44.93,44.89,44.9,6434.0,38.0056,38.0394,38.0056,38.014,6434.0
2015-12-28 14:45:00,44.91,44.91,44.88,44.91,4731.0,38.0225,38.0225,37.9971,38.0225,4731.0
2015-12-28 14:50:00,44.9,44.93,44.9,44.92,5492.0,38.014,38.0394,38.014,38.031,5492.0
2015-12-28 14:55:00,44.93,44.95,44.93,44.95,7729.0,38.0394,38.0564,38.0394,38.0564,7729.0
2015-12-28 15:00:00,44.95,44.96,44.9,44.91,12048.0,38.0564,38.0648,38.014,38.0225,12048.0
2015-12-28 15:05:00,44.9,44.91,44.85,44.87,9548.0,38.014,38.0225,37.9717,37.9886,9548.0
2015-12-28 15:10:00,44.88,44.91,44.87,44.9,12814.0,37.9971,38.0225,37.9886,38.014,12814.0
2015-12-28 15:15:00,44.9,44.9,44.83,44.85,11080.0,38.014,38.014,37.9548,37.9717,11080.0
2015-12-28 15:20:00,44.86,44.9,44.86,44.9,4520.0,37.9802,38.014,37.9802,38.014,4520.0
2015-12-28 15:25:00,44.9,44.9,44.87,44.87,8118.0,38.014,38.014,37.9886,37.9886,8118.0
2015-12-28 15:30:00,44.87,44.9,44.86,44.9,6712.0,37.9886,38.014,37.9802,38.014,6712.0
2015-12-28 15:35:00,44.9,44.92,44.87,44.91,14174.0,38.014,38.031,37.9886,38.0225,14174.0
2015-12-28 15:40:00,44.91,44.92,44.89,44.89,10050.0,38.0225,38.031,38.0056,38.0056,10050.0
2015-12-28 15:45:00,44.89,44.89,44.85,44.87,20255.0,38.0056,38.0056,37.9717,37.9886,20255.0
2015-12-28 15:50:00,44.87,44.89,44.86,44.87,24724.0,37.9886,38.0056,37.9802,37.9886,24724.0
2015-12-28 15:55:00,44.86,44.86,44.82,44.85,49155.0,37.9802,37.9802,37.9463,37.9717,49155.0
2015-12-29 09:30:00,45.07,45.14,45.03,45.09,6207.0,38.158,38.2172,38.1241,38.1749,6207.0
2015-12-29 09:35:00,45.14,45.24,45.11,45.16,15277.0,38.2172,38.3019,38.1918,38.2342,15277.0
2015-12-29 09:40:00,45.16,45.2,45.11,45.13,5901.0,38.2342,38.268,38.1918,38.2088,5901.0
2015-12-29 09:45:00,45.17,45.2,45.13,45.15,6922.0,38.2426,38.268,38.2088,38.2257,6922.0
2015-12-29 09:50:00,45.15,45.16,45.09,45.1,8618.0,38.2257,38.2342,38.1749,38.1834,8618.0
2015-12-29 09:55:00,45.09,45.19,45.09,45.17,2321.0,38.1749,38.2596,38.1749,38.2426,2321.0
2015-12-29 10:00:00,45.18,45.21,45.18,45.21,5710.0,38.2511,38.2765,38.2511,38.2765,5710.0
2015-12-29 10:05:00,45.21,45.21,45.14,45.15,4800.0,38.2765,38.2765,38.2172,38.2257,4800.0
2015-12-29 10:10:00,45.15,45.19,45.1,45.14,15130.0,38.2257,38.2596,38.1834,38.2172,15130.0
2015-12-29 10:15:00,45.13,45.19,45.13,45.17,11581.0,38.2088,38.2596,38.2088,38.2426,11581.0
2015-12-29 10:20:00,45.18,45.23,45.17,45.17,10754.0,38.2511,38.2934,38.2426,38.2426,10754.0
2015-12-29 10:25:00,45.17,45.18,45.14,45.17,2363.0,38.2426,38.2511,38.2172,38.2426,2363.0
2015-12-29 10:30:00,45.18,45.2,45.12,45.13,9298.0,38.2511,38.268,38.2003,38.2088,9298.0
2015-12-29 10:35:00,45.13,45.18,45.11,45.12,22207.0,38.2088,38.2511,38.1918,38.2003,22207.0
2015-12-29 10:40:00,45.11,45.18,45.11,45.18,7064.0,38.1918,38.2511,38.1918,38.2511,7064.0
2015-12-29 10:45:00,45.18,45.18,45.13,45.15,5380.0,38.2511,38.2511,38.2088,38.2257,5380.0
2015-12-29 10:50:00,45.14,45.15,45.12,45.14,3104.0,38.2172,38.2257,38.2003,38.2172,3104.0
2015-12-29 10:55:00,45.15,45.18,45.15,45.16,6281.0,38.2257,38.2511,38.2257,38.2342,6281.0
2015-12-29 11:00:00,45.15,45.17,45.15,45.16,5340.0,38.2257,38.2426,38.2257,38.2342,5340.0
2015-12-29 11:05:00,45.16,45.18,45.14,45.14,7302.0,38.2342,38.2511,38.2172,38.2172,7302.0
2015-12-29 11:10:00,45.15,45.17,45.14,45.16,9381.0,38.2257,38.2426,38.2172,38.2342,9381.0
2015-12-29 11:15:00,45.15,45.17,45.14,45.17,6532.0,38.2257,38.2426,38.2172,38.2426,6532.0
2015-12-29 11:20:00,45.17,45.19,45.16,45.17,10419.0,38.2426,38.2596,38.2342,38.2426,10419.0
2015-12-29 11:25:00,45.17,45.18,45.15,45.15,7141.0,38.2426,38.2511,38.2257,38.2257,7141.0
2015-12-29 11:30:00,45.14,45.17,45.14,45.16,9626.0,38.2172,38.2426,38.2172,38.2342,9626.0
2015-12-29 11:35:00,45.16,45.17,45.14,45.15,4900.0,38.2342,38.2426,38.2172,38.2257,4900.0
2015-12-29 11:40:00,45.15,45.15,45.06,45.08,23747.0,38.2257,38.2257,38.1495,38.1664,23747.0
2015-12-29 11:45:00,45.08,45.11,45.06,45.06,15252.0,38.1664,38.1918,38.1495,38.1495,15252.0
2015-12-29 11:50:00,45.07,45.1,45.07,45.09,6902.0,38.158,38.1834,38.158,38.1749,6902.0
2015-12-29 11:55:00,45.09,45.14,45.08,45.14,8553.0,38.1749,38.2172,38.1664,38.2172,8553.0
2015-12-29 12:00:00,45.13,45.15,45.12,45.15,7200.0,38.2088,38.2257,38.2003,38.2257,7200.0
2015-12-29 12:05:00,45.14,45.15,45.11,45.13,7735.0,38.2172,38.2257,38.1918,38.2088,7735.0
2015-12-29 12:10:00,45.14,45.14,45.1,45.13,6700.0,38.2172,38.2172,38.1834,38.2088,6700.0
2015-12-29 12:15:00,45.14,45.14,45.11,45.14,12736.0,38.2172,38.2172,38.1918,38.2172,12736.0
2015-12-29 12:20:00,45.14,45.14,45.12,45.13,6200.0,38.2172,38.2172,38.2003,38.2088,6200.0
2015-12-29 12:25:00,45.13,45.18,45.13,45.15,8100.0,38.2088,38.2511,38.2088,38.2257,8100.0
2015-12-29 12:30:00,45.15,45.15,45.13,45.13,3806.0,38.2257,38.2257,38.2088,38.2088,3806.0
2015-12-29 12:35:00,45.12,45.15,45.12,45.15,4665.0,38.2003,38.2257,38.2003,38.2257,4665.0
2015-12-29 12:40:00,45.15,45.16,45.12,45.13,10617.0,38.2257,38.2342,38.2003,38.2088,10617.0
2015-12-29 12:45:00,45.14,45.14,45.11,45.12,2500.0,38.2172,38.2172,38.1918,38.2003,2500.0
2015-12-29 12:50:00,45.12,45.14,45.12,45.13,5699.0,38.2003,38.2172,38.2003,38.2088,5699.0
2015-12-29 12:55:00,45.14,45.16,45.13,45.16,3314.0,38.2172,38.2342,38.2088,38.2342,3314.0
2015-12-29 13:00:00,45.16,45.17,45.13,45.15,13092.0,38.2342,38.2426,38.2088,38.2257,13092.0
2015-12-29 13:05:00,45.14,45.15,45.11,45.13,5965.0,38.2172,38.2257,38.1918,38.2088,5965.0
2015-12-29 13:10:00,45.13,45.15,45.13,45.15,2700.0,38.2088,38.2257,38.2088,38.2257,2700.0
2015-12-29 13:15:00,45.15,45.16,45.14,45.14,14582.0,38.2257,38.2342,38.2172,38.2172,14582.0
2015-12-29 13:20:00,45.13,45.15,45.13,45.15,7200.0,38.2088,38.2257,38.2088,38.2257,7200.0
2015-12-29 13:25:00,45.14,45.15,45.11,45.13,8700.0,38.2172,38.2257,38.1918,38.2088,8700.0
2015-12-29 13:30:00,45.13,45.13,45.09,45.1,5861.0,38.2088,38.2088,38.1749,38.1834,5861.0
2015-12-29 13:35:00,45.1,45.12,45.1,45.1,6086.0,38.1834,38.2003,38.1834,38.1834,6086.0
2015-12-29 13:40:00,45.11,45.13,45.1,45.1,7412.0,38.1918,38.2088,38.1834,38.1834,7412.0
2015-12-29 13:45:00,45.1,45.11,45.09,45.1,8092.0,38.1834,38.1918,38.1749,38.1834,8092.0
2015-12-29 13:50:00,45.1,45.15,45.1,45.14,7970.0,38.1834,38.2257,38.1834,38.2172,7970.0
2015-12-29 13:55:00,45.14,45.17,45.13,45.15,7926.0,38.2172,38.2426,38.2088,38.2257,7926.0
2015-12-29 14:00:00,45.15,45.18,45.14,45.18,7135.0,38.2257,38.2511,38.2172,38.2511,7135.0
2015-12-29 14:05:00,45.19,45.2,45.15,45.16,18496.0,38.2596,38.268,38.2257,38.2342,18496.0
2015-12-29 14:10:00,45.16,45.17,45.13,45.14,9117.0,38.2342,38.2426,38.2088,38.2172,9117.0
2015-12-29 14:15:00,45.15,45.17,45.14,45.16,6632.0,38.2257,38.2426,38.2172,38.2342,6632.0
2015-12-29 14:20:00,45.17,45.17,45.14,45.15,9109.0,38.2426,38.2426,38.2172,38.2257,9109.0
2015-12-29 14:25:00,45.15,45.17,45.12,45.16,17001.0,38.2257,38.2426,38.2003,38.2342,17001.0
2015-12-29 14:30:00,45.16,45.16,45.12,45.13,8045.0,38.2342,38.2342,38.2003,38.2088,8045.0
2015-12-29 14:35:00,45.13,45.14,45.12,45.14,8117.0,38.2088,38.2172,38.2003,38.2172,8117.0
2015-12-29 14:40:00,45.13,45.16,45.11,45.13,11856.0,38.2088,38.2342,38.1918,38.2088,11856.0
2015-12-29 14:45:00,45.13,45.19,45.13,45.18,11483.0,38.2088,38.2596,38.2088,38.2511,11483.0
2015-12-29 14:50:00,45.17,45.2,45.15,45.2,13470.0,38.2426,38.268,38.2257,38.268,13470.0
2015-12-29 14:55:00,45.2,45.21,45.15,45.21,19815.0,38.268,38.2765,38.2257,38.2765,19815.0
2015-12-29 15:00:00,45.21,45.23,45.2,45.23,13263.0,38.2765,38.2934,38.268,38.2934,13263.0
2015-12-29 15:05:00,45.22,45.26,45.21,45.26,12529.0,38.285,38.3188,38.2765,38.3188,12529.0
2015-12-29 15:10:00,45.26,45.29,45.26,45.29,14048.0,38.3188,38.3442,38.3188,38.3442,14048.0
2015-12-29 15:15:00,45.29,45.34,45.28,45.3,18745.0,38.3442,38.3866,38.3358,38.3527,18745.0
2015-12-29 15:20:00,45.29,45.31,45.28,45.3,12781.0,38.3442,38.3612,38.3358,38.3527,12781.0
2015-12-29 15:25:00,45.3,45.33,45.28,45.33,10560.0,38.3527,38.3781,38.3358,38.3781,10560.0
2015-12-29 15:30:00,45.33,45.35,45.31,45.32,35442.0,38.3781,38.395,38.3612,38.3696,35442.0
2015-12-29 15:35:00,45.32,45.32,45.25,45.26,18784.0,38.3696,38.3696,38.3104,38.3188,18784.0
2015-12-29 15:40:00,45.27,45.27,45.23,45.27,17380.0,38.3273,38.3273,38.2934,38.3273,17380.0
2015-12-29 15:45:00,45.27,45.29,45.24,45.24,28011.0,38.3273,38.3442,38.3019,38.3019,28011.0
2015-12-29 15:50:00,45.24,45.26,45.22,45.23,29201.0,38.3019,38.3188,38.285,38.2934,29201.0
2015-12-29 15:55:00,45.23,45.29,45.23,45.24,68918.0,38.2934,38.3442,38.2934,38.3019,68918.0
2015-12-30 09:30:00,44.93,45.0,44.8,44.97,12003.0,38.2957,38.3553,38.1849,38.3298,12003.0
2015-12-30 09:35:00,44.94,44.96,44.91,44.93,7813.0,38.3042,38.3212,38.2786,38.2957,7813.0
2015-12-30 09:40:00,44.95,44.95,44.92,44.93,2434.0,38.3127,38.3127,38.2871,38.2957,2434.0
2015-12-30 09:45:00,44.92,44.93,44.85,44.85,4829.0,38.2871,38.2957,38.2275,38.2275,4829.0
2015-12-30 09:50:00,44.84,44.86,44.79,44.84,4892.0,38.2189,38.236,38.1763,38.2189,4892.0
2015-12-30 09:55:00,44.85,44.9,44.85,44.9,1400.0,38.2275,38.2701,38.2275,38.2701,1400.0
2015-12-30 10:00:00,44.92,44.99,44.9,44.98,4870.0,38.2871,38.3468,38.2701,38.3383,4870.0
2015-12-30 10:05:00,44.98,44.98,44.95,44.95,3949.0,38.3383,38.3383,38.3127,38.3127,3949.0
2015-12-30 10:10:00,44.95,45.0,44.95,44.99,4676.0,38.3127,38.3553,38.3127,38.3468,4676.0
2015-12-30 10:15:00,44.98,45.02,44.97,44.98,7005.0,38.3383,38.3724,38.3298,38.3383,7005.0
2015-12-30 10:20:00,44.97,44.97,44.93,44.96,7899.0,38.3298,38.3298,38.2957,38.3212,7899.0
2015-12-30 10:25:00,44.96,44.98,44.95,44.97,6301.0,38.3212,38.3383,38.3127,38.3298,6301.0
2015-12-30 10:30:00,44.97,44.99,44.96,44.99,6058.0,38.3298,38.3468,38.3212,38.3468,6058.0
2015-12-30 10:35:00,44.99,45.0,44.97,44.98,3356.0,38.3468,38.3553,38.3298,38.3383,3356.0
2015-12-30 10:40:00,44.97,45.01,44.95,45.0,7436.0,38.3298,38.3638,38.3127,38.3553,7436.0
2015-12-30 10:45:00,45.0,45.02,44.98,44.99,2802.0,38.3553,38.3724,38.3383,38.3468,2802.0
2015-12-30 10:50:00,44.99,45.01,44.99,45.0,4176.0,38.3468,38.3638,38.3468,38.3553,4176.0
2015-12-30 10:55:00,45.0,45.03,44.99,45.01,3394.0,38.3553,38.3809,38.3468,38.3638,3394.0
2015-12-30 11:00:00,45.01,45.02,45.0,45.01,3925.0,38.3638,38.3724,38.3553,38.3638,3925.0
2015-12-30 11:05:00,45.01,45.02,44.98,44.99,4659.0,38.3638,38.3724,38.3383,38.3468,4659.0
2015-12-30 11:10:00,44.98,44.98,44.96,44.97,5849.0,38.3383,38.3383,38.3212,38.3298,5849.0
2015-12-30 11:15:00,44.97,44.98,44.94,44.94,8385.0,38.3298,38.3383,38.3042,38.3042,8385.0
2015-12-30 11:20:00,44.94,44.98,44.92,44.94,3766.0,38.3042,38.3383,38.2871,38.3042,3766.0
2015-12-30 11:25:00,44.94,44.94,44.91,44.94,4202.0,38.3042,38.3042,38.2786,38.3042,4202.0
2015-12-30 11:30:00,44.95,44.95,44.92,44.93,4004.0,38.3127,38.3127,38.2871,38.2957,4004.0
2015-12-30 11:35:00,44.94,44.96,44.93,44.94,5307.0,38.3042,38.3212,38.2957,38.3042,5307.0
2015-12-30 11:40:00,44.95,44.95,44.9,44.9,9827.0,38.3127,38.3127,38.2701,38.2701,9827.0
2015-12-30 11:45:00,44.9,44.92,44.89,44.9,3952.0,38.2701,38.2871,38.2616,38.2701,3952.0
2015-12-30 11:50:00,44.9,44.93,44.9,44.93,1856.0,38.2701,38.2957,38.2701,38.2957,1856.0
2015-12-30 11:55:00,44.93,44.94,44.9,44.91,5276.0,38.2957,38.3042,38.2701,38.2786,5276.0
2015-12-30 12:00:00,44.91,44.91,44.88,44.91,7400.0,38.2786,38.2786,38.253,38.2786,7400.0
2015-12-30 12:05:00,44.9,44.96,44.89,44.94,9303.0,38.2701,38.3212,38.2616,38.3042,9303.0
2015-12-30 12:10:00,44.94,44.94,44.92,44.92,3878.0,38.3042,38.3042,38.2871,38.2871,3878.0
2015-12-30 12:15:00,44.93,44.93,44.87,44.89,4050.0,38.2957,38.2957,38.2445,38.2616,4050.0
2015-12-30 12:20:00,44.88,44.88,44.84,44.84,2352.0,38.253,38.253,38.2189,38.2189,2352.0
2015-12-30 12:25:00,44.83,44.84,44.83,44.83,1900.0,38.2104,38.2189,38.2104,38.2104,1900.0
2015-12-30 12:30:00,44.83,44.88,44.83,44.88,4114.0,38.2104,38.253,38.2104,38.253,4114.0
2015-12-30 12:35:00,44.87,44.87,44.85,44.85,2300.0,38.2445,38.2445,38.2275,38.2275,2300.0
2015-12-30 12:40:00,44.85,44.85,44.82,44.82,3555.0,38.2275,38.2275,38.2019,38.2019,3555.0
2015-12-30 12:45:00,44.82,44.82,44.8,44.81,2414.0,38.2019,38.2019,38.1849,38.1934,2414.0
2015-12-30 12:50:00,44.81,44.81,44.79,44.81,1698.0,38.1934,38.1934,38.1763,38.1934,1698.0
2015-12-30 12:55:00,44.8,44.82,44.8,44.82,3287.0,38.1849,38.2019,38.1849,38.2019,3287.0
2015-12-30 13:00:00,44.82,44.85,44.81,44.81,4986.0,38.2019,38.2275,38.1934,38.1934,4986.0
2015-12-30 13:05:00,44.81,44.81,44.77,44.77,3906.0,38.1934,38.1934,38.1593,38.1593,3906.0
2015-12-30 13:10:00,44.76,44.78,44.74,44.76,8572.0,38.1508,38.1678,38.1337,38.1508,8572.0
2015-12-30 13:15:00,44.75,44.76,44.74,44.74,2788.0,38.1422,38.1508,38.1337,38.1337,2788.0
2015-12-30 13:20:00,44.74,44.74,44.72,44.72,4308.0,38.1337,38.1337,38.1167,38.1167,4308.0
2015-12-30 13:25:00,44.72,44.75,44.71,44.73,3744.0,38.1167,38.1422,38.1081,38.1252,3744.0
2015-12-30 13:30:00,44.73,44.74,44.72,44.73,3889.0,38.1252,38.1337,38.1167,38.1252,3889.0
2015-12-30 13:35:00,44.73,44.74,44.72,44.72,2983.0,38.1252,38.1337,38.1167,38.1167,2983.0
2015-12-30 13:40:00,44.72,44.75,44.72,44.74,5431.0,38.1167,38.1422,38.1167,38.1337,5431.0
2015-12-30 13:45:00,44.74,44.75,44.74,44.75,7634.0,38.1337,38.1422,38.1337,38.1422,7634.0
2015-12-30 13:50:00,44.74,44.75,44.72,44.72,3701.0,38.1337,38.1422,38.1167,38.1167,3701.0
2015-12-30 13:55:00,44.73,44.75,44.72,44.75,8866.0,38.1252,38.1422,38.1167,38.1422,8866.0
2015-12-30 14:00:00,44.76,44.76,44.74,44.74,2875.0,38.1508,38.1508,38.1337,38.1337,2875.0
2015-12-30 14:05:00,44.75,44.76,44.74,44.74,2511.0,38.1422,38.1508,38.1337,38.1337,2511.0
2015-12-30 14:10:00,44.74,44.75,44.74,44.75,4203.0,38.1337,38.1422,38.1337,38.1422,4203.0
2015-12-30 14:15:00,44.76,44.76,44.73,44.73,4176.0,38.1508,38.1508,38.1252,38.1252,4176.0
2015-12-30 14:20:00,44.73,44.74,44.72,44.72,5844.0,38.1252,38.1337,38.1167,38.1167,5844.0
2015-12-30 14:25:00,44.72,44.73,44.72,44.73,1030.0,38.1167,38.1252,38.1167,38.1252,1030.0
2015-12-30 14:30:00,44.73,44.74,44.72,44.73,7421.0,38.1252,38.1337,38.1167,38.1252,7421.0
2015-12-30 14:35:00,44.73,44.73,44.73,44.73,3267.0,38.1252,38.1252,38.1252,38.1252,3267.0
2015-12-30 14:40:00,44.72,44.73,44.71,44.71,3624.0,38.1167,38.1252,38.1081,38.1081,3624.0
2015-12-30 14:45:00,44.7,44.73,44.7,44.73,7738.0,38.0996,38.1252,38.0996,38.1252,7738.0
2015-12-30 14:50:00,44.74,44.75,44.73,44.74,9150.0,38.1337,38.1422,38.1252,38.1337,9150.0
2015-12-30 14:55:00,44.74,44.74,44.69,44.69,5260.0,38.1337,38.1337,38.0911,38.0911,5260.0
2015-12-30 15:00:00,44.69,44.7,44.68,44.7,8613.0,38.0911,38.0996,38.0826,38.0996,8613.0
2015-12-30 15:05:00,44.7,44.71,44.69,44.69,6686.0,38.0996,38.1081,38.0911,38.0911,6686.0
2015-12-30 15:10:00,44.69,44.7,44.68,44.7,6794.0,38.0911,38.0996,38.0826,38.0996,6794.0
2015-12-30 15:15:00,44.7,44.73,44.69,44.73,4727.0,38.0996,38.1252,38.0911,38.1252,4727.0
2015-12-30 15:20:00,44.73,44.74,44.7,44.71,16872.0,38.1252,38.1337,38.0996,38.1081,16872.0
2015-12-30 15:25:00,44.71,44.73,44.7,44.72,19832.0,38.1081,38.1252,38.0996,38.1167,19832.0
2015-12-30 15:30:00,44.71,44.71,44.57,44.6,23873.0,38.1081,38.1081,37.9888,38.0144,23873.0
2015-12-30 15:35:00,44.6,44.62,44.52,44.61,12058.0,38.0144,38.0314,37.9462,38.0229,12058.0
2015-12-30 15:40:00,44.61,44.65,44.59,44.64,19089.0,38.0229,38.057,38.0059,38.0485,19089.0
2015-12-30 15:45:00,44.63,44.64,44.62,44.62,14027.0,38.04,38.0485,38.0314,38.0314,14027.0
2015-12-30 15:50:00,44.63,44.63,44.56,44.57,25424.0,38.04,38.04,37.9803,37.9888,25424.0
2015-12-30 15:55:00,44.57,44.59,44.54,44.54,60861.0,37.9888,38.0059,37.9632,37.9632,60861.0
2015-12-31 09:30:00,44.42,44.42,44.29,44.37,10393.0,37.861,37.861,37.7502,37.8183,10393.0
2015-12-31 09:35:00,44.36,44.36,44.32,44.36,4875.0,37.8098,37.8098,37.7757,37.8098,4875.0
2015-12-31 09:40:00,44.35,44.37,44.31,44.36,6070.0,37.8013,37.8183,37.7672,37.8098,6070.0
2015-12-31 09:45:00,44.36,44.4,44.35,44.36,5632.0,37.8098,37.8439,37.8013,37.8098,5632.0
2015-12-31 09:50:00,44.36,44.38,44.33,44.35,8420.0,37.8098,37.8269,37.7843,37.8013,8420.0
2015-12-31 09:55:00,44.35,44.4,44.33,44.34,11048.0,37.8013,37.8439,37.7843,37.7928,11048.0
2015-12-31 10:00:00,44.35,44.35,44.31,44.34,4986.0,37.8013,37.8013,37.7672,37.7928,4986.0
2015-12-31 10:05:00,44.33,44.33,44.28,44.28,6406.0,37.7843,37.7843,37.7416,37.7416,6406.0
2015-12-31 10:10:00,44.27,44.34,44.27,44.31,5415.0,37.7331,37.7928,37.7331,37.7672,5415.0
2015-12-31 10:15:00,44.32,44.34,44.3,44.32,4282.0,37.7757,37.7928,37.7587,37.7757,4282.0
2015-12-31 10:20:00,44.32,44.32,44.25,44.27,6750.0,37.7757,37.7757,37.7161,37.7331,6750.0
2015-12-31 10:25:00,44.27,44.28,44.24,44.26,7066.0,37.7331,37.7416,37.7075,37.7246,7066.0
2015-12-31 10:30:00,44.25,44.26,44.17,44.19,6600.0,37.7161,37.7246,37.6479,37.6649,6600.0
2015-12-31 10:35:00,44.19,44.24,44.17,44.24,5100.0,37.6649,37.7075,37.6479,37.7075,5100.0
2015-12-31 10:40:00,44.23,44.27,44.22,44.25,5466.0,37.699,37.7331,37.6905,37.7161,5466.0
2015-12-31 10:45:00,44.24,44.28,44.24,44.25,4600.0,37.7075,37.7416,37.7075,37.7161,4600.0
2015-12-31 10:50:00,44.26,44.34,44.26,44.34,6698.0,37.7246,37.7928,37.7246,37.7928,6698.0
2015-12-31 10:55:00,44.34,44.34,44.31,44.33,3942.0,37.7928,37.7928,37.7672,37.7843,3942.0
2015-12-31 11:00:00,44.33,44.35,44.31,44.31,5766.0,37.7843,37.8013,37.7672,37.7672,5766.0
2015-12-31 11:05:00,44.31,44.31,44.28,44.29,7196.0,37.7672,37.7672,37.7416,37.7502,7196.0
2015-12-31 11:10:00,44.29,44.31,44.26,44.31,9420.0,37.7502,37.7672,37.7246,37.7672,9420.0
2015-12-31 11:15:00,44.31,44.31,44.26,44.27,10492.0,37.7672,37.7672,37.7246,37.7331,10492.0
2015-12-31 11:20:00,44.27,44.27,44.24,44.25,5600.0,37.7331,37.7331,37.7075,37.7161,5600.0
2015-12-31 11:25:00,44.25,44.26,44.24,44.26,5400.0,37.7161,37.7246,37.7075,37.7246,5400.0
2015-12-31 11:30:00,44.25,44.27,44.23,44.27,6211.0,37.7161,37.7331,37.699,37.7331,6211.0
2015-12-31 11:35:00,44.27,44.28,44.26,44.28,7742.0,37.7331,37.7416,37.7246,37.7416,7742.0
2015-12-31 11:40:00,44.28,44.31,44.28,44.3,9989.0,37.7416,37.7672,37.7416,37.7587,9989.0
2015-12-31 11:45:00,44.3,44.36,44.3,44.33,7061.0,37.7587,37.8098,37.7587,37.7843,7061.0
2015-12-31 11:50:00,44.33,44.33,44.31,44.31,5858.0,37.7843,37.7843,37.7672,37.7672,5858.0
2015-12-31 11:55:00,44.31,44.4,44.31,44.39,9024.0,37.7672,37.8439,37.7672,37.8354,9024.0
2015-12-31 12:00:00,44.39,44.4,44.37,44.38,5525.0,37.8354,37.8439,37.8183,37.8269,5525.0
2015-12-31 12:05:00,44.4,44.45,44.4,44.45,5571.0,37.8439,37.8865,37.8439,37.8865,5571.0
2015-12-31 12:10:00,44.45,44.45,44.41,44.42,6567.0,37.8865,37.8865,37.8524,37.861,6567.0
2015-12-31 12:15:00,44.41,44.44,44.39,44.44,4175.0,37.8524,37.878,37.8354,37.878,4175.0
2015-12-31 12:20:00,44.43,44.47,44.43,44.47,5100.0,37.8695,37.9036,37.8695,37.9036,5100.0
2015-12-31 12:25:00,44.49,44.51,44.48,44.51,2613.0,37.9206,37.9377,37.9121,37.9377,2613.0
2015-12-31 12:30:00,44.53,44.57,44.52,44.54,11785.0,37.9547,37.9888,37.9462,37.9632,11785.0
2015-12-31 12:35:00,44.54,44.55,44.52,44.52,3122.0,37.9632,37.9718,37.9462,37.9462,3122.0
2015-12-31 12:40:00,44.51,44.52,44.5,44.52,3739.0,37.9377,37.9462,37.9292,37.9462,3739.0
2015-12-31 12:45:00,44.51,44.52,44.48,44.48,3919.0,37.9377,37.9462,37.9121,37.9121,3919.0
2015-12-31 12:50:00,44.49,44.51,44.48,44.5,4000.0,37.9206,37.9377,37.9121,37.9292,4000.0
2015-12-31 12:55:00,44.5,44.5,44.45,44.45,2697.0,37.9292,37.9292,37.8865,37.8865,2697.0
2015-12-31 13:00:00,44.45,44.47,44.41,44.41,6994.0,37.8865,37.9036,37.8524,37.8524,6994.0
2015-12-31 13:05:00,44.41,44.42,44.31,44.31,8034.0,37.8524,37.861,37.7672,37.7672,8034.0
2015-12-31 13:10:00,44.31,44.34,44.31,44.34,5699.0,37.7672,37.7928,37.7672,37.7928,5699.0
2015-12-31 13:15:00,44.34,44.34,44.32,44.33,3100.0,37.7928,37.7928,37.7757,37.7843,3100.0
2015-12-31 13:20:00,44.32,44.37,44.32,44.36,2800.0,37.7757,37.8183,37.7757,37.8098,2800.0
2015-12-31 13:25:00,44.37,44.4,44.36,44.39,13825.0,37.8183,37.8439,37.8098,37.8354,13825.0
2015-12-31 13:30:00,44.4,44.41,44.39,44.39,5281.0,37.8439,37.8524,37.8354,37.8354,5281.0
2015-12-31 13:35:00,44.39,44.41,44.39,44.41,4381.0,37.8354,37.8524,37.8354,37.8524,4381.0
2015-12-31 13:40:00,44.41,44.45,44.41,44.45,3546.0,37.8524,37.8865,37.8524,37.8865,3546.0
2015-12-31 13:45:00,44.46,44.46,44.43,44.44,1522.0,37.8951,37.8951,37.8695,37.878,1522.0
2015-12-31 13:50:00,44.43,44.46,44.43,44.46,3552.0,37.8695,37.8951,37.8695,37.8951,3552.0
2015-12-31 13:55:00,44.46,44.46,44.4,44.42,6911.0,37.8951,37.8951,37.8439,37.861,6911.0
2015-12-31 14:00:00,44.43,44.43,44.41,44.42,7658.0,37.8695,37.8695,37.8524,37.861,7658.0
2015-12-31 14:05:00,44.42,44.42,44.36,44.38,7197.0,37.861,37.861,37.8098,37.8269,7197.0
2015-12-31 14:10:00,44.37,44.37,44.35,44.35,2700.0,37.8183,37.8183,37.8013,37.8013,2700.0
2015-12-31 14:15:00,44.34,44.35,44.31,44.32,5871.0,37.7928,37.8013,37.7672,37.7757,5871.0
2015-12-31 14:20:00,44.33,44.33,44.29,44.29,9740.0,37.7843,37.7843,37.7502,37.7502,9740.0
2015-12-31 14:25:00,44.28,44.3,44.27,44.3,4682.0,37.7416,37.7587,37.7331,37.7587,4682.0
2015-12-31 14:30:00,44.29,44.29,44.25,44.27,5524.0,37.7502,37.7502,37.7161,37.7331,5524.0
2015-12-31 14:35:00,44.27,44.27,44.24,44.24,7010.0,37.7331,37.7331,37.7075,37.7075,7010.0
2015-12-31 14:40:00,44.24,44.26,44.24,44.26,3514.0,37.7075,37.7246,37.7075,37.7246,3514.0
2015-12-31 14:45:00,44.25,44.27,44.24,44.27,4502.0,37.7161,37.7331,37.7075,37.7331,4502.0
2015-12-31 14:50:00,44.27,44.29,44.26,44.29,3285.0,37.7331,37.7502,37.7246,37.7502,3285.0
2015-12-31 14:55:00,44.29,44.29,44.26,44.26,5079.0,37.7502,37.7502,37.7246,37.7246,5079.0
2015-12-31 15:00:00,44.26,44.26,44.22,44.23,6705.0,37.7246,37.7246,37.6905,37.699,6705.0
2015-12-31 15:05:00,44.22,44.22,44.18,44.18,9115.0,37.6905,37.6905,37.6564,37.6564,9115.0
2015-12-31 15:10:00,44.18,44.18,44.13,44.13,18971.0,37.6564,37.6564,37.6138,37.6138,18971.0
2015-12-31 15:15:00,44.14,44.2,44.13,44.19,11768.0,37.6223,37.6735,37.6138,37.6649,11768.0
2015-12-31 15:20:00,44.19,44.19,44.14,44.16,10394.0,37.6649,37.6649,37.6223,37.6394,10394.0
2015-12-31 15:25:00,44.16,44.16,44.13,44.14,10263.0,37.6394,37.6394,37.6138,37.6223,10263.0
2015-12-31 15:30:00,44.14,44.17,44.13,44.17,13291.0,37.6223,37.6479,37.6138,37.6479,13291.0
2015-12-31 15:35:00,44.18,44.19,44.14,44.16,17160.0,37.6564,37.6649,37.6223,37.6394,17160.0
2015-12-31 15:40:00,44.15,44.15,44.06,44.06,34131.0,37.6308,37.6308,37.5541,37.5541,34131.0
2015-12-31 15:45:00,44.06,44.12,44.03,44.11,53771.0,37.5541,37.6053,37.5286,37.5967,53771.0
2015-12-31 15:50:00,44.11,44.13,44.1,44.12,40153.0,37.5967,37.6138,37.5882,37.6053,40153.0
2015-12-31 15:55:00,44.11,44.11,43.99,43.99,78341.0,37.5967,37.5967,37.4945,37.4945,78341.0
2016-01-04 09:30:00,43.42,43.42,43.2,43.24,23893.0,37.0086,37.0086,36.8211,36.8552,23893.0
2016-01-04 09:35:00,43.23,43.28,43.13,43.24,27040.0,36.8467,36.8893,36.7614,36.8552,27040.0
2016-01-04 09:40:00,43.22,43.23,43.13,43.15,11090.0,36.8382,36.8467,36.7614,36.7785,11090.0
2016-01-04 09:45:00,43.13,43.24,43.1,43.24,10577.0,36.7614,36.8552,36.7359,36.8552,10577.0
2016-01-04 09:50:00,43.23,43.4,43.23,43.31,9149.0,36.8467,36.9916,36.8467,36.9149,9149.0
2016-01-04 09:55:00,43.31,43.37,43.3,43.31,10565.0,36.9149,36.966,36.9063,36.9149,10565.0
2016-01-04 10:00:00,43.24,43.28,43.15,43.19,12235.0,36.8552,36.8893,36.7785,36.8126,12235.0
2016-01-04 10:05:00,43.17,43.28,43.16,43.26,11712.0,36.7955,36.8893,36.787,36.8723,11712.0
2016-01-04 10:10:00,43.26,43.34,43.25,43.34,18151.0,36.8723,36.9404,36.8637,36.9404,18151.0
2016-01-04 10:15:00,43.32,43.39,43.31,43.39,12344.0,36.9234,36.9831,36.9149,36.9831,12344.0
2016-01-04 10:20:00,43.38,43.46,43.35,43.36,9230.0,36.9745,37.0427,36.949,36.9575,9230.0
2016-01-04 10:25:00,43.35,43.43,43.35,43.37,10256.0,36.949,37.0171,36.949,36.966,10256.0
2016-01-04 10:30:00,43.37,43.38,43.31,43.32,13012.0,36.966,36.9745,36.9149,36.9234,13012.0
2016-01-04 10:35:00,43.32,43.33,43.26,43.26,12541.0,36.9234,36.9319,36.8723,36.8723,12541.0
2016-01-04 10:40:00,43.25,43.33,43.25,43.32,9188.0,36.8637,36.9319,36.8637,36.9234,9188.0
2016-01-04 10:45:00,43.31,43.31,43.27,43.3,7585.0,36.9149,36.9149,36.8808,36.9063,7585.0
2016-01-04 10:50:00,43.31,43.31,43.22,43.23,9230.0,36.9149,36.9149,36.8382,36.8467,9230.0
2016-01-04 10:55:00,43.22,43.22,43.17,43.18,9980.0,36.8382,36.8382,36.7955,36.8041,9980.0
2016-01-04 11:00:00,43.18,43.18,43.11,43.16,12677.0,36.8041,36.8041,36.7444,36.787,12677.0
2016-01-04 11:05:00,43.15,43.15,43.1,43.12,12147.0,36.7785,36.7785,36.7359,36.7529,12147.0
2016-01-04 11:10:00,43.12,43.14,43.08,43.13,13667.0,36.7529,36.77,36.7188,36.7614,13667.0
2016-01-04 11:15:00,43.13,43.17,43.13,43.16,8226.0,36.7614,36.7955,36.7614,36.787,8226.0
2016-01-04 11:20:00,43.14,43.15,43.09,43.15,10723.0,36.77,36.7785,36.7274,36.7785,10723.0
2016-01-04 11:25:00,43.14,43.17,43.12,43.16,12905.0,36.77,36.7955,36.7529,36.787,12905.0
2016-01-04 11:30:00,43.17,43.22,43.15,43.22,10133.0,36.7955,36.8382,36.7785,36.8382,10133.0
2016-01-04 11:35:00,43.21,43.22,43.16,43.19,15508.0,36.8296,36.8382,36.787,36.8126,15508.0
2016-01-04 11:40:00,43.19,43.24,43.19,43.21,16968.0,36.8126,36.8552,36.8126,36.8296,16968.0
2016-01-04 11:45:00,43.2,43.23,43.16,43.23,9516.0,36.8211,36.8467,36.787,36.8467,9516.0
2016-01-04 11:50:00,43.24,43.28,43.22,43.23,11745.0,36.8552,36.8893,36.8382,36.8467,11745.0
2016-01-04 11:55:00,43.22,43.22,43.11,43.15,45321.0,36.8382,36.8382,36.7444,36.7785,45321.0
2016-01-04 12:00:00,43.14,43.14,43.05,43.07,15173.0,36.77,36.77,36.6933,36.7103,15173.0
2016-01-04 12:05:00,43.08,43.09,43.01,43.05,11284.0,36.7188,36.7274,36.6592,36.6933,11284.0
2016-01-04 12:10:00,43.05,43.06,42.99,43.01,21986.0,36.6933,36.7018,36.6421,36.6592,21986.0
2016-01-04 12:15:00,43.01,43.07,43.01,43.03,8429.0,36.6592,36.7103,36.6592,36.6762,8429.0
2016-01-04 12:20:00,43.03,43.03,42.99,43.0,30921.0,36.6762,36.6762,36.6421,36.6506,30921.0
2016-01-04 12:25:00,42.99,43.09,42.98,43.06,13593.0,36.6421,36.7274,36.6336,36.7018,13593.0
2016-01-04 12:30:00,43.06,43.07,42.99,43.05,12778.0,36.7018,36.7103,36.6421,36.6933,12778.0
2016-01-04 12:35:00,43.04,43.16,43.04,43.13,34090.0,36.6847,36.787,36.6847,36.7614,34090.0
2016-01-04 12:40:00,43.14,43.19,43.09,43.15,23030.0,36.77,36.8126,36.7274,36.7785,23030.0
2016-01-04 12:45:00,43.14,43.15,43.07,43.07,12145.0,36.77,36.7785,36.7103,36.7103,12145.0
2016-01-04 12:50:00,43.08,43.12,43.08,43.1,10094.0,36.7188,36.7529,36.7188,36.7359,10094.0
2016-01-04 12:55:00,43.11,43.13,43.08,43.11,14535.0,36.7444,36.7614,36.7188,36.7444,14535.0
2016-01-04 13:00:00,43.11,43.13,43.06,43.13,8755.0,36.7444,36.7614,36.7018,36.7614,8755.0
2016-01-04 13:05:00,43.12,43.12,43.08,43.08,10415.0,36.7529,36.7529,36.7188,36.7188,10415.0
2016-01-04 13:10:00,43.08,43.1,43.04,43.06,11736.0,36.7188,36.7359,36.6847,36.7018,11736.0
2016-01-04 13:15:00,43.06,43.11,43.06,43.07,15797.0,36.7018,36.7444,36.7018,36.7103,15797.0
2016-01-04 13:20:00,43.08,43.1,43.0,43.01,12395.0,36.7188,36.7359,36.6506,36.6592,12395.0
2016-01-04 13:25:00,43.02,43.06,43.0,43.04,8814.0,36.6677,36.7018,36.6506,36.6847,8814.0
2016-01-04 13:30:00,43.03,43.04,43.01,43.03,6962.0,36.6762,36.6847,36.6592,36.6762,6962.0
2016-01-04 13:35:00,43.04,43.05,43.0,43.05,5813.0,36.6847,36.6933,36.6506,36.6933,5813.0
2016-01-04 13:40:00,43.04,43.04,43.0,43.0,8588.0,36.6847,36.6847,36.6506,36.6506,8588.0
2016-01-04 13:45:00,43.0,43.02,42.98,43.01,8541.0,36.6506,36.6677,36.6336,36.6592,8541.0
2016-01-04 13:50:00,43.01,43.04,43.01,43.04,17035.0,36.6592,36.6847,36.6592,36.6847,17035.0
2016-01-04 13:55:00,43.05,43.07,42.99,42.99,14253.0,36.6933,36.7103,36.6421,36.6421,14253.0
2016-01-04 14:00:00,43.0,43.01,42.96,42.99,13028.0,36.6506,36.6592,36.6165,36.6421,13028.0
2016-01-04 14:05:00,42.99,43.02,42.94,43.02,13952.0,36.6421,36.6677,36.5995,36.6677,13952.0
2016-01-04 14:10:00,43.01,43.01,42.97,42.98,12295.0,36.6592,36.6592,36.6251,36.6336,12295.0
2016-01-04 14:15:00,42.99,43.03,42.97,43.03,10439.0,36.6421,36.6762,36.6251,36.6762,10439.0
2016-01-04 14:20:00,43.04,43.05,43.0,43.02,17091.0,36.6847,36.6933,36.6506,36.6677,17091.0
2016-01-04 14:25:00,43.03,43.05,43.0,43.0,7625.0,36.6762,36.6933,36.6506,36.6506,7625.0
2016-01-04 14:30:00,43.0,43.02,42.96,42.96,18500.0,36.6506,36.6677,36.6165,36.6165,18500.0
2016-01-04 14:35:00,42.95,42.98,42.93,42.96,11258.0,36.608,36.6336,36.591,36.6165,11258.0
2016-01-04 14:40:00,42.96,42.99,42.96,42.99,8658.0,36.6165,36.6421,36.6165,36.6421,8658.0
2016-01-04 14:45:00,43.01,43.01,42.93,42.95,18577.0,36.6592,36.6592,36.591,36.608,18577.0
2016-01-04 14:50:00,42.96,42.97,42.91,42.93,10170.0,36.6165,36.6251,36.5739,36.591,10170.0
2016-01-04 14:55:00,42.94,42.98,42.92,42.98,10415.0,36.5995,36.6336,36.5825,36.6336,10415.0
2016-01-04 15:00:00,42.99,42.99,42.93,42.96,14566.0,36.6421,36.6421,36.591,36.6165,14566.0
2016-01-04 15:05:00,42.95,43.0,42.94,43.0,18644.0,36.608,36.6506,36.5995,36.6506,18644.0
2016-01-04 15:10:00,42.99,43.0,42.95,42.98,16421.0,36.6421,36.6506,36.608,36.6336,16421.0
2016-01-04 15:15:00,42.98,43.0,42.98,42.99,11722.0,36.6336,36.6506,36.6336,36.6421,11722.0
2016-01-04 15:20:00,42.99,43.0,42.95,42.95,13682.0,36.6421,36.6506,36.608,36.608,13682.0
2016-01-04 15:25:00,42.95,42.99,42.94,42.99,13075.0,36.608,36.6421,36.5995,36.6421,13075.0
2016-01-04 15:30:00,42.99,43.01,42.96,42.97,46161.0,36.6421,36.6592,36.6165,36.6251,46161.0
2016-01-04 15:35:00,42.97,42.99,42.96,42.98,32082.0,36.6251,36.6421,36.6165,36.6336,32082.0
2016-01-04 15:40:00,42.98,43.0,42.95,42.98,117530.0,36.6336,36.6506,36.608,36.6336,117530.0
2016-01-04 15:45:00,42.98,43.18,42.98,43.17,72612.0,36.6336,36.8041,36.6336,36.7955,72612.0
2016-01-04 15:50:00,43.17,43.17,43.07,43.08,84095.0,36.7955,36.7955,36.7103,36.7188,84095.0
2016-01-04 15:55:00,43.08,43.14,43.06,43.13,247835.0,36.7188,36.77,36.7018,36.7614,247835.0
2016-01-05 09:30:00,43.11,43.43,43.1,43.11,13614.0,36.7444,37.0171,36.7359,36.7444,13614.0
2016-01-05 09:35:00,43.12,43.17,43.0,43.02,14619.0,36.7529,36.7955,36.6506,36.6677,14619.0
2016-01-05 09:40:00,43.05,43.16,43.05,43.14,13523.0,36.6933,36.787,36.6933,36.77,13523.0
2016-01-05 09:45:00,43.13,43.18,43.05,43.14,15440.0,36.7614,36.8041,36.6933,36.77,15440.0
2016-01-05 09:50:00,43.15,43.24,43.15,43.19,15654.0,36.7785,36.8552,36.7785,36.8126,15654.0
2016-01-05 09:55:00,43.19,43.33,43.19,43.29,23043.0,36.8126,36.9319,36.8126,36.8978,23043.0
2016-01-05 10:00:00,43.3,43.37,43.25,43.32,21607.0,36.9063,36.966,36.8637,36.9234,21607.0
2016-01-05 10:05:00,43.32,43.36,43.3,43.33,16827.0,36.9234,36.9575,36.9063,36.9319,16827.0
2016-01-05 10:10:00,43.33,43.37,43.33,43.37,23134.0,36.9319,36.966,36.9319,36.966,23134.0
2016-01-05 10:15:00,43.38,43.38,43.33,43.37,19191.0,36.9745,36.9745,36.9319,36.966,19191.0
2016-01-05 10:20:00,43.36,43.4,43.36,43.38,14867.0,36.9575,36.9916,36.9575,36.9745,14867.0
2016-01-05 10:25:00,43.38,43.4,43.37,43.38,14040.0,36.9745,36.9916,36.966,36.9745,14040.0
2016-01-05 10:30:00,43.39,43.41,43.35,43.4,25467.0,36.9831,37.0001,36.949,36.9916,25467.0
2016-01-05 10:35:00,43.4,43.5,43.39,43.5,18916.0,36.9916,37.0768,36.9831,37.0768,18916.0
2016-01-05 10:40:00,43.5,43.56,43.48,43.56,15588.0,37.0768,37.128,37.0598,37.128,15588.0
2016-01-05 10:45:00,43.57,43.59,43.55,43.58,15120.0,37.1365,37.1535,37.1194,37.145,15120.0
2016-01-05 10:50:00,43.59,43.63,43.56,43.58,20329.0,37.1535,37.1876,37.128,37.145,20329.0
2016-01-05 10:55:00,43.58,43.58,43.53,43.53,19200.0,37.145,37.145,37.1024,37.1024,19200.0
2016-01-05 11:00:00,43.53,43.55,43.47,43.48,34177.0,37.1024,37.1194,37.0512,37.0598,34177.0
2016-01-05 11:05:00,43.49,43.5,43.46,43.47,29905.0,37.0683,37.0768,37.0427,37.0512,29905.0
2016-01-05 11:10:00,43.47,43.48,43.41,43.41,21731.0,37.0512,37.0598,37.0001,37.0001,21731.0
2016-01-05 11:15:00,43.4,43.43,43.39,43.41,16012.0,36.9916,37.0171,36.9831,37.0001,16012.0
2016-01-05 11:20:00,43.41,43.48,43.41,43.48,24651.0,37.0001,37.0598,37.0001,37.0598,24651.0
2016-01-05 11:25:00,43.48,43.64,43.48,43.64,43571.0,37.0598,37.1961,37.0598,37.1961,43571.0
2016-01-05 11:30:00,43.64,43.73,43.63,43.73,22707.0,37.1961,37.2729,37.1876,37.2729,22707.0
2016-01-05 11:35:00,43.73,43.73,43.64,43.66,21324.0,37.2729,37.2729,37.1961,37.2132,21324.0
2016-01-05 11:40:00,43.65,43.72,43.64,43.65,12029.0,37.2047,37.2643,37.1961,37.2047,12029.0
2016-01-05 11:45:00,43.65,43.66,43.61,43.66,17211.0,37.2047,37.2132,37.1706,37.2132,17211.0
2016-01-05 11:50:00,43.66,43.68,43.6,43.62,14753.0,37.2132,37.2302,37.162,37.1791,14753.0
2016-01-05 11:55:00,43.62,43.69,43.62,43.69,9532.0,37.1791,37.2388,37.1791,37.2388,9532.0
2016-01-05 12:00:00,43.69,43.69,43.64,43.65,15078.0,37.2388,37.2388,37.1961,37.2047,15078.0
2016-01-05 12:05:00,43.65,43.68,43.61,43.63,18384.0,37.2047,37.2302,37.1706,37.1876,18384.0
2016-01-05 12:10:00,43.62,43.62,43.55,43.56,21808.0,37.1791,37.1791,37.1194,37.128,21808.0
2016-01-05 12:15:00,43.55,43.57,43.48,43.56,35657.0,37.1194,37.1365,37.0598,37.128,35657.0
2016-01-05 12:20:00,43.54,43.57,43.48,43.51,31482.0,37.1109,37.1365,37.0598,37.0853,31482.0
2016-01-05 12:25:00,43.51,43.51,43.47,43.49,13028.0,37.0853,37.0853,37.0512,37.0683,13028.0
2016-01-05 12:30:00,43.49,43.5,43.39,43.43,98244.0,37.0683,37.0768,36.9831,37.0171,98244.0
2016-01-05 12:35:00,43.43,43.45,43.42,43.44,33906.0,37.0171,37.0342,37.0086,37.0257,33906.0
2016-01-05 12:40:00,43.45,43.48,43.45,43.47,16225.0,37.0342,37.0598,37.0342,37.0512,16225.0
2016-01-05 12:45:00,43.47,43.48,43.46,43.47,31980.0,37.0512,37.0598,37.0427,37.0512,31980.0
2016-01-05 12:50:00,43.47,43.5,43.47,43.5,17477.0,37.0512,37.0768,37.0512,37.0768,17477.0
2016-01-05 12:55:00,43.5,43.54,43.49,43.53,19049.0,37.0768,37.1109,37.0683,37.1024,19049.0
2016-01-05 13:00:00,43.53,43.54,43.51,43.54,23780.0,37.1024,37.1109,37.0853,37.1109,23780.0
2016-01-05 13:05:00,43.54,43.55,43.49,43.51,24463.0,37.1109,37.1194,37.0683,37.0853,24463.0
2016-01-05 13:10:00,43.51,43.54,43.49,43.52,25176.0,37.0853,37.1109,37.0683,37.0939,25176.0
2016-01-05 13:15:00,43.53,43.53,43.5,43.52,10030.0,37.1024,37.1024,37.0768,37.0939,10030.0
2016-01-05 13:20:00,43.52,43.52,43.48,43.48,11296.0,37.0939,37.0939,37.0598,37.0598,11296.0
2016-01-05 13:25:00,43.48,43.52,43.48,43.49,13220.0,37.0598,37.0939,37.0598,37.0683,13220.0
2016-01-05 13:30:00,43.48,43.5,43.48,43.49,15316.0,37.0598,37.0768,37.0598,37.0683,15316.0
2016-01-05 13:35:00,43.49,43.54,43.48,43.53,29700.0,37.0683,37.1109,37.0598,37.1024,29700.0
2016-01-05 13:40:00,43.53,43.63,43.53,43.63,17756.0,37.1024,37.1876,37.1024,37.1876,17756.0
2016-01-05 13:45:00,43.65,43.68,43.63,43.67,15194.0,37.2047,37.2302,37.1876,37.2217,15194.0
2016-01-05 13:50:00,43.68,43.71,43.64,43.67,22506.0,37.2302,37.2558,37.1961,37.2217,22506.0
2016-01-05 13:55:00,43.67,43.67,43.64,43.64,8849.0,37.2217,37.2217,37.1961,37.1961,8849.0
2016-01-05 14:00:00,43.64,43.65,43.59,43.6,20689.0,37.1961,37.2047,37.1535,37.162,20689.0
2016-01-05 14:05:00,43.6,43.62,43.59,43.6,13336.0,37.162,37.1791,37.1535,37.162,13336.0
2016-01-05 14:10:00,43.6,43.65,43.6,43.63,17263.0,37.162,37.2047,37.162,37.1876,17263.0
2016-01-05 14:15:00,43.62,43.72,43.62,43.72,16848.0,37.1791,37.2643,37.1791,37.2643,16848.0
2016-01-05 14:20:00,43.73,43.83,43.73,43.83,14342.0,37.2729,37.3581,37.2729,37.3581,14342.0
2016-01-05 14:25:00,43.83,43.83,43.8,43.81,11556.0,37.3581,37.3581,37.3325,37.341,11556.0
2016-01-05 14:30:00,43.8,43.85,43.8,43.81,18029.0,37.3325,37.3751,37.3325,37.341,18029.0
2016-01-05 14:35:00,43.81,43.82,43.78,43.81,12336.0,37.341,37.3496,37.3155,37.341,12336.0
2016-01-05 14:40:00,43.8,43.82,43.79,43.79,10974.0,37.3325,37.3496,37.324,37.324,10974.0
2016-01-05 14:45:00,43.79,43.82,43.77,43.82,14995.0,37.324,37.3496,37.3069,37.3496,14995.0
2016-01-05 14:50:00,43.82,43.84,43.79,43.79,11449.0,37.3496,37.3666,37.324,37.324,11449.0
2016-01-05 14:55:00,43.8,43.84,43.77,43.79,9575.0,37.3325,37.3666,37.3069,37.324,9575.0
2016-01-05 15:00:00,43.79,43.8,43.76,43.76,14582.0,37.324,37.3325,37.2984,37.2984,14582.0
2016-01-05 15:05:00,43.77,43.78,43.75,43.76,17004.0,37.3069,37.3155,37.2899,37.2984,17004.0
2016-01-05 15:10:00,43.76,43.82,43.76,43.81,10940.0,37.2984,37.3496,37.2984,37.341,10940.0
2016-01-05 15:15:00,43.81,43.82,43.74,43.75,18047.0,37.341,37.3496,37.2814,37.2899,18047.0
2016-01-05 15:20:00,43.74,43.77,43.7,43.74,23464.0,37.2814,37.3069,37.2473,37.2814,23464.0
2016-01-05 15:25:00,43.74,43.82,43.73,43.78,22274.0,37.2814,37.3496,37.2729,37.3155,22274.0
2016-01-05 15:30:00,43.78,43.83,43.75,43.8,33038.0,37.3155,37.3581,37.2899,37.3325,33038.0
2016-01-05 15:35:00,43.8,43.82,43.77,43.82,48138.0,37.3325,37.3496,37.3069,37.3496,48138.0
2016-01-05 15:40:00,43.83,43.9,43.83,43.86,69510.0,37.3581,37.4177,37.3581,37.3837,69510.0
2016-01-05 15:45:00,43.85,43.87,43.83,43.86,88089.0,37.3751,37.3922,37.3581,37.3837,88089.0
2016-01-05 15:50:00,43.87,43.89,43.85,43.86,85604.0,37.3922,37.4092,37.3751,37.3837,85604.0
2016-01-05 15:55:00,43.86,43.87,43.79,43.83,105953.0,37.3837,37.3922,37.324,37.3581,105953.0
2016-01-06 09:30:00,43.35,43.47,43.17,43.43,16671.0,36.949,37.0512,36.7955,37.0171,16671.0
2016-01-06 09:35:00,43.42,43.58,43.39,43.57,29264.0,37.0086,37.145,36.9831,37.1365,29264.0
2016-01-06 09:40:00,43.55,43.62,43.51,43.56,27547.0,37.1194,37.1791,37.0853,37.128,27547.0
2016-01-06 09:45:00,43.58,43.58,43.54,43.55,15427.0,37.145,37.145,37.1109,37.1194,15427.0
2016-01-06 09:50:00,43.57,43.61,43.54,43.56,17969.0,37.1365,37.1706,37.1109,37.128,17969.0
2016-01-06 09:55:00,43.57,43.64,43.53,43.64,29444.0,37.1365,37.1961,37.1024,37.1961,29444.0
2016-01-06 10:00:00,43.65,43.72,43.63,43.68,15635.0,37.2047,37.2643,37.1876,37.2302,15635.0
2016-01-06 10:05:00,43.69,43.69,43.64,43.68,9252.0,37.2388,37.2388,37.1961,37.2302,9252.0
2016-01-06 10:10:00,43.69,43.71,43.66,43.71,20133.0,37.2388,37.2558,37.2132,37.2558,20133.0
2016-01-06 10:15:00,43.7,43.74,43.67,43.7,13880.0,37.2473,37.2814,37.2217,37.2473,13880.0
2016-01-06 10:20:00,43.71,43.76,43.71,43.75,11097.0,37.2558,37.2984,37.2558,37.2899,11097.0
2016-01-06 10:25:00,43.74,43.76,43.71,43.72,11762.0,37.2814,37.2984,37.2558,37.2643,11762.0
2016-01-06 10:30:00,43.72,43.76,43.69,43.7,28530.0,37.2643,37.2984,37.2388,37.2473,28530.0
2016-01-06 10:35:00,43.71,43.71,43.67,43.7,16644.0,37.2558,37.2558,37.2217,37.2473,16644.0
2016-01-06 10:40:00,43.71,43.73,43.68,43.69,20741.0,37.2558,37.2729,37.2302,37.2388,20741.0
2016-01-06 10:45:00,43.69,43.73,43.68,43.72,27718.0,37.2388,37.2729,37.2302,37.2643,27718.0
2016-01-06 10:50:00,43.72,43.72,43.69,43.71,26832.0,37.2643,37.2643,37.2388,37.2558,26832.0
2016-01-06 10:55:00,43.72,43.78,43.72,43.78,13677.0,37.2643,37.3155,37.2643,37.3155,13677.0
2016-01-06 11:00:00,43.78,43.89,43.78,43.87,20505.0,37.3155,37.4092,37.3155,37.3922,20505.0
2016-01-06 11:05:00,43.86,43.88,43.82,43.83,16849.0,37.3837,37.4007,37.3496,37.3581,16849.0
2016-01-06 11:10:00,43.82,43.82,43.77,43.8,8017.0,37.3496,37.3496,37.3069,37.3325,8017.0
2016-01-06 11:15:00,43.81,43.82,43.77,43.79,21833.0,37.341,37.3496,37.3069,37.324,21833.0
2016-01-06 11:20:00,43.79,43.86,43.79,43.84,23349.0,37.324,37.3837,37.324,37.3666,23349.0
2016-01-06 11:25:00,43.85,43.87,43.83,43.84,16180.0,37.3751,37.3922,37.3581,37.3666,16180.0
2016-01-06 11:30:00,43.84,43.85,43.81,43.84,10305.0,37.3666,37.3751,37.341,37.3666,10305.0
2016-01-06 11:35:00,43.84,43.88,43.81,43.88,13441.0,37.3666,37.4007,37.341,37.4007,13441.0
2016-01-06 11:40:00,43.89,43.93,43.84,43.85,12412.0,37.4092,37.4433,37.3666,37.3751,12412.0
2016-01-06 11:45:00,43.86,43.88,43.85,43.87,8206.0,37.3837,37.4007,37.3751,37.3922,8206.0
2016-01-06 11:50:00,43.87,43.87,43.83,43.83,7001.0,37.3922,37.3922,37.3581,37.3581,7001.0
2016-01-06 11:55:00,43.82,43.82,43.75,43.8,21257.0,37.3496,37.3496,37.2899,37.3325,21257.0
2016-01-06 12:00:00,43.81,43.82,43.8,43.82,15700.0,37.341,37.3496,37.3325,37.3496,15700.0
2016-01-06 12:05:00,43.81,43.87,43.81,43.86,26058.0,37.341,37.3922,37.341,37.3837,26058.0
2016-01-06 12:10:00,43.85,43.86,43.83,43.86,4800.0,37.3751,37.3837,37.3581,37.3837,4800.0
2016-01-06 12:15:00,43.87,43.87,43.82,43.82,6402.0,37.3922,37.3922,37.3496,37.3496,6402.0
2016-01-06 12:20:00,43.82,43.86,43.81,43.84,10903.0,37.3496,37.3837,37.341,37.3666,10903.0
2016-01-06 12:25:00,43.85,43.87,43.83,43.87,15270.0,37.3751,37.3922,37.3581,37.3922,15270.0
2016-01-06 12:30:00,43.88,43.89,43.85,43.88,9061.0,37.4007,37.4092,37.3751,37.4007,9061.0
2016-01-06 12:35:00,43.87,43.94,43.85,43.92,13137.0,37.3922,37.4518,37.3751,37.4348,13137.0
2016-01-06 12:40:00,43.92,43.92,43.88,43.89,8776.0,37.4348,37.4348,37.4007,37.4092,8776.0
2016-01-06 12:45:00,43.89,43.89,43.85,43.85,8573.0,37.4092,37.4092,37.3751,37.3751,8573.0
2016-01-06 12:50:00,43.86,43.87,43.85,43.85,8251.0,37.3837,37.3922,37.3751,37.3751,8251.0
2016-01-06 12:55:00,43.85,43.87,43.85,43.86,15434.0,37.3751,37.3922,37.3751,37.3837,15434.0
2016-01-06 13:00:00,43.86,43.87,43.82,43.84,10843.0,37.3837,37.3922,37.3496,37.3666,10843.0
2016-01-06 13:05:00,43.84,43.85,43.81,43.82,18545.0,37.3666,37.3751,37.341,37.3496,18545.0
2016-01-06 13:10:00,43.83,43.84,43.82,43.83,19755.0,37.3581,37.3666,37.3496,37.3581,19755.0
2016-01-06 13:15:00,43.83,43.85,43.82,43.84,19029.0,37.3581,37.3751,37.3496,37.3666,19029.0
2016-01-06 13:20:00,43.84,43.85,43.81,43.82,10632.0,37.3666,37.3751,37.341,37.3496,10632.0
2016-01-06 13:25:00,43.83,43.86,43.83,43.86,8275.0,37.3581,37.3837,37.3581,37.3837,8275.0
2016-01-06 13:30:00,43.86,43.87,43.84,43.87,16243.0,37.3837,37.3922,37.3666,37.3922,16243.0
2016-01-06 13:35:00,43.86,43.86,43.83,43.83,7900.0,37.3837,37.3837,37.3581,37.3581,7900.0
2016-01-06 13:40:00,43.83,43.84,43.83,43.84,8261.0,37.3581,37.3666,37.3581,37.3666,8261.0
2016-01-06 13:45:00,43.84,43.85,43.79,43.8,7100.0,37.3666,37.3751,37.324,37.3325,7100.0
2016-01-06 13:50:00,43.79,43.84,43.79,43.84,7440.0,37.324,37.3666,37.324,37.3666,7440.0
2016-01-06 13:55:00,43.83,43.86,43.83,43.85,28664.0,37.3581,37.3837,37.3581,37.3751,28664.0
2016-01-06 14:00:00,43.84,43.92,43.81,43.88,39020.0,37.3666,37.4348,37.341,37.4007,39020.0
2016-01-06 14:05:00,43.89,43.98,43.83,43.97,40578.0,37.4092,37.4859,37.3581,37.4774,40578.0
2016-01-06 14:10:00,43.96,43.96,43.89,43.94,16246.0,37.4689,37.4689,37.4092,37.4518,16246.0
2016-01-06 14:15:00,43.94,43.97,43.93,43.96,9518.0,37.4518,37.4774,37.4433,37.4689,9518.0
2016-01-06 14:20:00,43.96,43.96,43.91,43.94,10840.0,37.4689,37.4689,37.4263,37.4518,10840.0
2016-01-06 14:25:00,43.95,43.95,43.92,43.95,21339.0,37.4604,37.4604,37.4348,37.4604,21339.0
2016-01-06 14:30:00,43.96,43.98,43.94,43.96,13490.0,37.4689,37.4859,37.4518,37.4689,13490.0
2016-01-06 14:35:00,43.97,43.98,43.94,43.96,13039.0,37.4774,37.4859,37.4518,37.4689,13039.0
2016-01-06 14:40:00,43.96,43.96,43.85,43.87,22647.0,37.4689,37.4689,37.3751,37.3922,22647.0
2016-01-06 14:45:00,43.87,43.9,43.82,43.82,47333.0,37.3922,37.4177,37.3496,37.3496,47333.0
2016-01-06 14:50:00,43.82,43.84,43.8,43.83,22199.0,37.3496,37.3666,37.3325,37.3581,22199.0
2016-01-06 14:55:00,43.83,43.84,43.79,43.83,52122.0,37.3581,37.3666,37.324,37.3581,52122.0
2016-01-06 15:00:00,43.84,43.84,43.76,43.78,43907.0,37.3666,37.3666,37.2984,37.3155,43907.0
2016-01-06 15:05:00,43.78,43.85,43.78,43.85,71896.0,37.3155,37.3751,37.3155,37.3751,71896.0
2016-01-06 15:10:00,43.85,43.88,43.81,43.88,24794.0,37.3751,37.4007,37.341,37.4007,24794.0
2016-01-06 15:15:00,43.88,43.93,43.87,43.93,14970.0,37.4007,37.4433,37.3922,37.4433,14970.0
2016-01-06 15:20:00,43.93,43.93,43.86,43.89,26168.0,37.4433,37.4433,37.3837,37.4092,26168.0
2016-01-06 15:25:00,43.9,43.92,43.89,43.9,19244.0,37.4177,37.4348,37.4092,37.4177,19244.0
2016-01-06 15:30:00,43.9,43.94,43.88,43.91,40424.0,37.4177,37.4518,37.4007,37.4263,40424.0
2016-01-06 15:35:00,43.91,43.95,43.88,43.94,36670.0,37.4263,37.4604,37.4007,37.4518,36670.0
2016-01-06 15:40:00,43.93,43.97,43.92,43.92,58446.0,37.4433,37.4774,37.4348,37.4348,58446.0
2016-01-06 15:45:00,43.93,43.99,43.89,43.99,150270.0,37.4433,37.4945,37.4092,37.4945,150270.0
2016-01-06 15:50:00,44.0,44.04,43.96,44.04,197936.0,37.503,37.5371,37.4689,37.5371,197936.0
2016-01-06 15:55:00,44.04,44.06,43.99,43.99,252869.0,37.5371,37.5541,37.4945,37.4945,252869.0
2016-01-07 09:30:00,43.32,43.46,43.31,43.45,2054.0,36.9234,37.0427,36.9149,37.0342,2054.0
2016-01-07 09:35:00,43.5,43.65,43.48,43.65,47700.0,37.0768,37.2047,37.0598,37.2047,47700.0
2016-01-07 09:40:00,43.63,43.68,43.56,43.66,23551.0,37.1876,37.2302,37.128,37.2132,23551.0
2016-01-07 09:45:00,43.67,43.82,43.66,43.8,37022.0,37.2217,37.3496,37.2132,37.3325,37022.0
2016-01-07 09:50:00,43.8,43.99,43.78,43.95,51353.0,37.3325,37.4945,37.3155,37.4604,51353.0
2016-01-07 09:55:00,43.96,44.0,43.94,43.95,31280.0,37.4689,37.503,37.4518,37.4604,31280.0
2016-01-07 10:00:00,43.96,44.05,43.96,44.05,23187.0,37.4689,37.5456,37.4689,37.5456,23187.0
2016-01-07 10:05:00,44.04,44.05,43.89,43.91,26325.0,37.5371,37.5456,37.4092,37.4263,26325.0
2016-01-07 10:10:00,43.92,43.99,43.88,43.99,11707.0,37.4348,37.4945,37.4007,37.4945,11707.0
2016-01-07 10:15:00,43.99,44.07,43.98,44.07,16152.0,37.4945,37.5626,37.4859,37.5626,16152.0
2016-01-07 10:20:00,44.08,44.12,44.07,44.1,62950.0,37.5712,37.6053,37.5626,37.5882,62950.0
2016-01-07 10:25:00,44.1,44.16,44.08,44.11,29410.0,37.5882,37.6394,37.5712,37.5967,29410.0
2016-01-07 10:30:00,44.12,44.2,44.11,44.2,93158.0,37.6053,37.6735,37.5967,37.6735,93158.0
2016-01-07 10:35:00,44.2,44.23,44.19,44.21,39438.0,37.6735,37.699,37.6649,37.682,39438.0
2016-01-07 10:40:00,44.21,44.29,44.19,44.27,36891.0,37.682,37.7502,37.6649,37.7331,36891.0
2016-01-07 10:45:00,44.28,44.38,44.27,44.38,28237.0,37.7416,37.8269,37.7331,37.8269,28237.0
2016-01-07 10:50:00,44.38,44.43,44.36,44.37,64296.0,37.8269,37.8695,37.8098,37.8183,64296.0
2016-01-07 10:55:00,44.36,44.36,44.25,44.26,30966.0,37.8098,37.8098,37.7161,37.7246,30966.0
2016-01-07 11:00:00,44.26,44.32,44.25,44.29,23264.0,37.7246,37.7757,37.7161,37.7502,23264.0
2016-01-07 11:05:00,44.3,44.31,44.19,44.23,37292.0,37.7587,37.7672,37.6649,37.699,37292.0
2016-01-07 11:10:00,44.24,44.26,44.19,44.26,100878.0,37.7075,37.7246,37.6649,37.7246,100878.0
2016-01-07 11:15:00,44.26,44.26,44.21,44.22,21165.0,37.7246,37.7246,37.682,37.6905,21165.0
2016-01-07 11:20:00,44.22,44.23,44.16,44.2,18253.0,37.6905,37.699,37.6394,37.6735,18253.0
2016-01-07 11:25:00,44.2,44.28,44.2,44.21,14452.0,37.6735,37.7416,37.6735,37.682,14452.0
2016-01-07 11:30:00,44.22,44.32,44.22,44.3,28733.0,37.6905,37.7757,37.6905,37.7587,28733.0
2016-01-07 11:35:00,44.3,44.36,44.29,44.36,15881.0,37.7587,37.8098,37.7502,37.8098,15881.0
2016-01-07 11:40:00,44.36,44.36,44.31,44.33,14455.0,37.8098,37.8098,37.7672,37.7843,14455.0
2016-01-07 11:45:00,44.32,44.32,44.24,44.26,19780.0,37.7757,37.7757,37.7075,37.7246,19780.0
2016-01-07 11:50:00,44.26,44.29,44.25,44.29,14880.0,37.7246,37.7502,37.7161,37.7502,14880.0
2016-01-07 11:55:00,44.29,44.37,44.29,44.33,19017.0,37.7502,37.8183,37.7502,37.7843,19017.0
2016-01-07 12:00:00,44.31,44.31,44.24,44.24,10248.0,37.7672,37.7672,37.7075,37.7075,10248.0
2016-01-07 12:05:00,44.24,44.25,44.19,44.2,24794.0,37.7075,37.7161,37.6649,37.6735,24794.0
2016-01-07 12:10:00,44.21,44.26,44.19,44.25,31167.0,37.682,37.7246,37.6649,37.7161,31167.0
2016-01-07 12:15:00,44.26,44.27,44.24,44.25,13397.0,37.7246,37.7331,37.7075,37.7161,13397.0
2016-01-07 12:20:00,44.25,44.27,44.18,44.19,25881.0,37.7161,37.7331,37.6564,37.6649,25881.0
2016-01-07 12:25:00,44.18,44.26,44.17,44.23,39993.0,37.6564,37.7246,37.6479,37.699,39993.0
2016-01-07 12:30:00,44.23,44.24,44.19,44.24,23369.0,37.699,37.7075,37.6649,37.7075,23369.0
2016-01-07 12:35:00,44.23,44.24,44.1,44.11,17424.0,37.699,37.7075,37.5882,37.5967,17424.0
2016-01-07 12:40:00,44.11,44.16,44.09,44.16,16973.0,37.5967,37.6394,37.5797,37.6394,16973.0
2016-01-07 12:45:00,44.16,44.24,44.15,44.22,34428.0,37.6394,37.7075,37.6308,37.6905,34428.0
2016-01-07 12:50:00,44.21,44.27,44.19,44.23,31082.0,37.682,37.7331,37.6649,37.699,31082.0
2016-01-07 12:55:00,44.22,44.23,44.13,44.16,28811.0,37.6905,37.699,37.6138,37.6394,28811.0
2016-01-07 13:00:00,44.16,44.16,44.05,44.05,15782.0,37.6394,37.6394,37.5456,37.5456,15782.0
2016-01-07 13:05:00,44.04,44.04,43.94,43.99,17175.0,37.5371,37.5371,37.4518,37.4945,17175.0
2016-01-07 13:10:00,43.98,43.99,43.94,43.99,23943.0,37.4859,37.4945,37.4518,37.4945,23943.0
2016-01-07 13:15:00,43.99,44.03,43.95,44.01,31550.0,37.4945,37.5286,37.4604,37.5115,31550.0
2016-01-07 13:20:00,44.01,44.01,43.93,43.95,17335.0,37.5115,37.5115,37.4433,37.4604,17335.0
2016-01-07 13:25:00,43.95,44.09,43.95,44.08,16762.0,37.4604,37.5797,37.4604,37.5712,16762.0
2016-01-07 13:30:00,44.07,44.11,44.04,44.07,20966.0,37.5626,37.5967,37.5371,37.5626,20966.0
2016-01-07 13:35:00,44.07,44.09,43.98,44.02,25510.0,37.5626,37.5797,37.4859,37.52,25510.0
2016-01-07 13:40:00,44.02,44.09,43.99,44.08,26434.0,37.52,37.5797,37.4945,37.5712,26434.0
2016-01-07 13:45:00,44.07,44.16,44.07,44.15,22619.0,37.5626,37.6394,37.5626,37.6308,22619.0
2016-01-07 13:50:00,44.14,44.19,44.12,44.19,9273.0,37.6223,37.6649,37.6053,37.6649,9273.0
2016-01-07 13:55:00,44.18,44.2,44.16,44.17,21498.0,37.6564,37.6735,37.6394,37.6479,21498.0
2016-01-07 14:00:00,44.17,44.19,44.11,44.12,21983.0,37.6479,37.6649,37.5967,37.6053,21983.0
2016-01-07 14:05:00,44.12,44.13,44.09,44.11,19643.0,37.6053,37.6138,37.5797,37.5967,19643.0
2016-01-07 14:10:00,44.12,44.18,44.11,44.14,17275.0,37.6053,37.6564,37.5967,37.6223,17275.0
2016-01-07 14:15:00,44.14,44.2,44.1,44.2,21928.0,37.6223,37.6735,37.5882,37.6735,21928.0
2016-01-07 14:20:00,44.19,44.2,44.13,44.13,18214.0,37.6649,37.6735,37.6138,37.6138,18214.0
2016-01-07 14:25:00,44.13,44.16,44.11,44.13,20008.0,37.6138,37.6394,37.5967,37.6138,20008.0
2016-01-07 14:30:00,44.12,44.23,44.11,44.2,34785.0,37.6053,37.699,37.5967,37.6735,34785.0
2016-01-07 14:35:00,44.21,44.34,44.21,44.33,20122.0,37.682,37.7928,37.682,37.7843,20122.0
2016-01-07 14:40:00,44.33,44.35,44.28,44.33,15746.0,37.7843,37.8013,37.7416,37.7843,15746.0
2016-01-07 14:45:00,44.33,44.35,44.28,44.35,13987.0,37.7843,37.8013,37.7416,37.8013,13987.0
2016-01-07 14:50:00,44.35,44.35,44.25,44.26,28210.0,37.8013,37.8013,37.7161,37.7246,28210.0
2016-01-07 14:55:00,44.25,44.28,44.23,44.23,42144.0,37.7161,37.7416,37.699,37.699,42144.0
2016-01-07 15:00:00,44.23,44.23,44.05,44.05,20013.0,37.699,37.699,37.5456,37.5456,20013.0
2016-01-07 15:05:00,44.05,44.09,44.03,44.04,17400.0,37.5456,37.5797,37.5286,37.5371,17400.0
2016-01-07 15:10:00,44.04,44.08,43.98,44.0,30898.0,37.5371,37.5712,37.4859,37.503,30898.0
2016-01-07 15:15:00,44.01,44.07,44.01,44.05,45630.0,37.5115,37.5626,37.5115,37.5456,45630.0
2016-01-07 15:20:00,44.06,44.06,43.89,43.93,61139.0,37.5541,37.5541,37.4092,37.4433,61139.0
2016-01-07 15:25:00,43.94,43.94,43.86,43.88,40689.0,37.4518,37.4518,37.3837,37.4007,40689.0
2016-01-07 15:30:00,43.87,44.0,43.87,44.0,53045.0,37.3922,37.503,37.3922,37.503,53045.0
2016-01-07 15:35:00,44.0,44.12,43.98,44.1,56863.0,37.503,37.6053,37.4859,37.5882,56863.0
2016-01-07 15:40:00,44.09,44.15,44.06,44.11,39021.0,37.5797,37.6308,37.5541,37.5967,39021.0
2016-01-07 15:45:00,44.1,44.23,44.08,44.2,70583.0,37.5882,37.699,37.5712,37.6735,70583.0
2016-01-07 15:50:00,44.19,44.19,44.08,44.11,64718.0,37.6649,37.6649,37.5712,37.5967,64718.0
2016-01-07 15:55:00,44.11,44.16,44.02,44.15,332278.0,37.5967,37.6394,37.52,37.6308,332278.0
2016-01-08 09:30:00,44.3,44.49,44.3,44.46,23672.0,37.7587,37.9206,37.7587,37.8951,23672.0
2016-01-08 09:35:00,44.41,44.42,44.2,44.2,27342.0,37.8524,37.861,37.6735,37.6735,27342.0
2016-01-08 09:40:00,44.21,44.24,44.09,44.09,18929.0,37.682,37.7075,37.5797,37.5797,18929.0
2016-01-08 09:45:00,44.09,44.2,44.04,44.07,41604.0,37.5797,37.6735,37.5371,37.5626,41604.0
2016-01-08 09:50:00,44.08,44.28,44.07,44.25,19668.0,37.5712,37.7416,37.5626,37.7161,19668.0
2016-01-08 09:55:00,44.26,44.3,44.25,44.26,15048.0,37.7246,37.7587,37.7161,37.7246,15048.0
2016-01-08 10:00:00,44.27,44.32,44.2,44.23,40881.0,37.7331,37.7757,37.6735,37.699,40881.0
2016-01-08 10:05:00,44.23,44.34,44.21,44.22,46011.0,37.699,37.7928,37.682,37.6905,46011.0
2016-01-08 10:10:00,44.21,44.27,44.2,44.26,16541.0,37.682,37.7331,37.6735,37.7246,16541.0
2016-01-08 10:15:00,44.25,44.29,44.21,44.25,19558.0,37.7161,37.7502,37.682,37.7161,19558.0
2016-01-08 10:20:00,44.26,44.29,44.25,44.28,16437.0,37.7246,37.7502,37.7161,37.7416,16437.0
2016-01-08 10:25:00,44.28,44.37,44.28,44.33,14753.0,37.7416,37.8183,37.7416,37.7843,14753.0
2016-01-08 10:30:00,44.33,44.36,44.29,44.3,13327.0,37.7843,37.8098,37.7502,37.7587,13327.0
2016-01-08 10:35:00,44.29,44.32,44.27,44.31,40155.0,37.7502,37.7757,37.7331,37.7672,40155.0
2016-01-08 10:40:00,44.3,44.36,44.29,44.33,16641.0,37.7587,37.8098,37.7502,37.7843,16641.0
2016-01-08 10:45:00,44.33,44.44,44.32,44.41,13376.0,37.7843,37.878,37.7757,37.8524,13376.0
2016-01-08 10:50:00,44.4,44.4,44.3,44.3,17649.0,37.8439,37.8439,37.7587,37.7587,17649.0
2016-01-08 10:55:00,44.31,44.4,44.3,44.38,19188.0,37.7672,37.8439,37.7587,37.8269,19188.0
2016-01-08 11:00:00,44.37,44.44,44.37,44.39,9998.0,37.8183,37.878,37.8183,37.8354,9998.0
2016-01-08 11:05:00,44.41,44.44,44.38,44.44,19518.0,37.8524,37.878,37.8269,37.878,19518.0
2016-01-08 11:10:00,44.44,44.48,44.4,44.41,21373.0,37.878,37.9121,37.8439,37.8524,21373.0
2016-01-08 11:15:00,44.41,44.42,44.37,44.38,14866.0,37.8524,37.861,37.8183,37.8269,14866.0
2016-01-08 11:20:00,44.38,44.39,44.32,44.37,18238.0,37.8269,37.8354,37.7757,37.8183,18238.0
2016-01-08 11:25:00,44.37,44.37,44.31,44.33,15196.0,37.8183,37.8183,37.7672,37.7843,15196.0
2016-01-08 11:30:00,44.33,44.33,44.24,44.28,30483.0,37.7843,37.7843,37.7075,37.7416,30483.0
2016-01-08 11:35:00,44.27,44.31,44.24,44.28,21887.0,37.7331,37.7672,37.7075,37.7416,21887.0
2016-01-08 11:40:00,44.28,44.28,44.22,44.23,21356.0,37.7416,37.7416,37.6905,37.699,21356.0
2016-01-08 11:45:00,44.23,44.28,44.23,44.27,20766.0,37.699,37.7416,37.699,37.7331,20766.0
2016-01-08 11:50:00,44.27,44.33,44.25,44.31,11681.0,37.7331,37.7843,37.7161,37.7672,11681.0
2016-01-08 11:55:00,44.32,44.34,44.28,44.33,17890.0,37.7757,37.7928,37.7416,37.7843,17890.0
2016-01-08 12:00:00,44.34,44.38,44.32,44.37,33691.0,37.7928,37.8269,37.7757,37.8183,33691.0
2016-01-08 12:05:00,44.37,44.41,44.34,44.4,19162.0,37.8183,37.8524,37.7928,37.8439,19162.0
2016-01-08 12:10:00,44.38,44.41,44.35,44.41,30093.0,37.8269,37.8524,37.8013,37.8524,30093.0
2016-01-08 12:15:00,44.41,44.44,44.39,44.42,18578.0,37.8524,37.878,37.8354,37.861,18578.0
2016-01-08 12:20:00,44.41,44.44,44.39,44.43,13926.0,37.8524,37.878,37.8354,37.8695,13926.0
2016-01-08 12:25:00,44.42,44.46,44.41,44.46,13404.0,37.861,37.8951,37.8524,37.8951,13404.0
2016-01-08 12:30:00,44.45,44.45,44.4,44.43,12658.0,37.8865,37.8865,37.8439,37.8695,12658.0
2016-01-08 12:35:00,44.43,44.44,44.37,44.37,22605.0,37.8695,37.878,37.8183,37.8183,22605.0
2016-01-08 12:40:00,44.37,44.39,44.36,44.37,8471.0,37.8183,37.8354,37.8098,37.8183,8471.0
2016-01-08 12:45:00,44.36,44.45,44.36,44.42,10477.0,37.8098,37.8865,37.8098,37.861,10477.0
2016-01-08 12:50:00,44.41,44.41,44.38,44.41,9904.0,37.8524,37.8524,37.8269,37.8524,9904.0
2016-01-08 12:55:00,44.41,44.42,44.38,44.38,15660.0,37.8524,37.861,37.8269,37.8269,15660.0
2016-01-08 13:00:00,44.38,44.45,44.37,44.39,21609.0,37.8269,37.8865,37.8183,37.8354,21609.0
2016-01-08 13:05:00,44.39,44.39,44.34,44.34,19959.0,37.8354,37.8354,37.7928,37.7928,19959.0
2016-01-08 13:10:00,44.34,44.36,44.29,44.36,18940.0,37.7928,37.8098,37.7502,37.8098,18940.0
2016-01-08 13:15:00,44.36,44.38,44.33,44.38,12772.0,37.8098,37.8269,37.7843,37.8269,12772.0
2016-01-08 13:20:00,44.37,44.42,44.35,44.35,18832.0,37.8183,37.861,37.8013,37.8013,18832.0
2016-01-08 13:25:00,44.35,44.39,44.33,44.38,17769.0,37.8013,37.8354,37.7843,37.8269,17769.0
2016-01-08 13:30:00,44.38,44.44,44.37,44.43,16811.0,37.8269,37.878,37.8183,37.8695,16811.0
2016-01-08 13:35:00,44.42,44.46,44.41,44.43,14411.0,37.861,37.8951,37.8524,37.8695,14411.0
2016-01-08 13:40:00,44.43,44.46,44.43,44.45,68208.0,37.8695,37.8951,37.8695,37.8865,68208.0
2016-01-08 13:45:00,44.44,44.44,44.34,44.36,26723.0,37.878,37.878,37.7928,37.8098,26723.0
2016-01-08 13:50:00,44.36,44.38,44.32,44.36,30380.0,37.8098,37.8269,37.7757,37.8098,30380.0
2016-01-08 13:55:00,44.36,44.37,44.33,44.34,17430.0,37.8098,37.8183,37.7843,37.7928,17430.0
2016-01-08 14:00:00,44.35,44.43,44.34,44.43,19520.0,37.8013,37.8695,37.7928,37.8695,19520.0
2016-01-08 14:05:00,44.43,44.43,44.38,44.38,10601.0,37.8695,37.8695,37.8269,37.8269,10601.0
2016-01-08 14:10:00,44.38,44.38,44.35,44.37,33095.0,37.8269,37.8269,37.8013,37.8183,33095.0
2016-01-08 14:15:00,44.36,44.43,44.33,44.42,37026.0,37.8098,37.8695,37.7843,37.861,37026.0
2016-01-08 14:20:00,44.41,44.44,44.38,44.39,32267.0,37.8524,37.878,37.8269,37.8354,32267.0
2016-01-08 14:25:00,44.39,44.39,44.34,44.34,22720.0,37.8354,37.8354,37.7928,37.7928,22720.0
2016-01-08 14:30:00,44.33,44.43,44.33,44.38,28875.0,37.7843,37.8695,37.7843,37.8269,28875.0
2016-01-08 14:35:00,44.38,44.39,44.32,44.36,29349.0,37.8269,37.8354,37.7757,37.8098,29349.0
2016-01-08 14:40:00,44.35,44.4,44.33,44.38,48065.0,37.8013,37.8439,37.7843,37.8269,48065.0
2016-01-08 14:45:00,44.38,44.43,44.37,44.4,16725.0,37.8269,37.8695,37.8183,37.8439,16725.0
2016-01-08 14:50:00,44.39,44.4,44.32,44.39,20761.0,37.8354,37.8439,37.7757,37.8354,20761.0
2016-01-08 14:55:00,44.38,44.38,44.29,44.31,16210.0,37.8269,37.8269,37.7502,37.7672,16210.0
2016-01-08 15:00:00,44.3,44.33,44.28,44.32,29606.0,37.7587,37.7843,37.7416,37.7757,29606.0
2016-01-08 15:05:00,44.32,44.36,44.3,44.34,40643.0,37.7757,37.8098,37.7587,37.7928,40643.0
2016-01-08 15:10:00,44.33,44.35,44.27,44.31,48031.0,37.7843,37.8013,37.7331,37.7672,48031.0
2016-01-08 15:15:00,44.31,44.35,44.25,44.25,25015.0,37.7672,37.8013,37.7161,37.7161,25015.0
2016-01-08 15:20:00,44.25,44.27,44.21,44.23,39644.0,37.7161,37.7331,37.682,37.699,39644.0
2016-01-08 15:25:00,44.23,44.25,44.16,44.18,41198.0,37.699,37.7161,37.6394,37.6564,41198.0
2016-01-08 15:30:00,44.18,44.22,44.12,44.19,56417.0,37.6564,37.6905,37.6053,37.6649,56417.0
2016-01-08 15:35:00,44.19,44.22,44.15,44.19,48798.0,37.6649,37.6905,37.6308,37.6649,48798.0
2016-01-08 15:40:00,44.19,44.21,44.13,44.19,96800.0,37.6649,37.682,37.6138,37.6649,96800.0
2016-01-08 15:45:00,44.18,44.19,44.06,44.09,155164.0,37.6564,37.6649,37.5541,37.5797,155164.0
2016-01-08 15:50:00,44.08,44.11,43.95,43.95,118000.0,37.5712,37.5967,37.4604,37.4604,118000.0
2016-01-08 15:55:00,43.95,44.13,43.92,44.13,362718.0,37.4604,37.6138,37.4348,37.6138,362718.0
2016-01-11 09:30:00,44.18,44.39,44.15,44.24,33026.0,37.6564,37.8354,37.6308,37.7075,33026.0
2016-01-11 09:35:00,44.26,44.32,44.17,44.24,36265.0,37.7246,37.7757,37.6479,37.7075,36265.0
2016-01-11 09:40:00,44.23,44.39,44.2,44.38,31382.0,37.699,37.8354,37.6735,37.8269,31382.0
2016-01-11 09:45:00,44.37,44.41,44.35,44.4,19711.0,37.8183,37.8524,37.8013,37.8439,19711.0
2016-01-11 09:50:00,44.39,44.4,44.27,44.28,32292.0,37.8354,37.8439,37.7331,37.7416,32292.0
2016-01-11 09:55:00,44.3,44.36,44.24,44.32,16660.0,37.7587,37.8098,37.7075,37.7757,16660.0
2016-01-11 10:00:00,44.32,44.38,44.31,44.36,31442.0,37.7757,37.8269,37.7672,37.8098,31442.0
2016-01-11 10:05:00,44.36,44.42,44.35,44.39,26941.0,37.8098,37.861,37.8013,37.8354,26941.0
2016-01-11 10:10:00,44.39,44.41,44.32,44.32,23040.0,37.8354,37.8524,37.7757,37.7757,23040.0
2016-01-11 10:15:00,44.31,44.33,44.28,44.33,23260.0,37.7672,37.7843,37.7416,37.7843,23260.0
2016-01-11 10:20:00,44.34,44.45,44.34,44.45,16655.0,37.7928,37.8865,37.7928,37.8865,16655.0
2016-01-11 10:25:00,44.45,44.45,44.39,44.41,35080.0,37.8865,37.8865,37.8354,37.8524,35080.0
2016-01-11 10:30:00,44.41,44.49,44.41,44.48,20522.0,37.8524,37.9206,37.8524,37.9121,20522.0
2016-01-11 10:35:00,44.48,44.5,44.46,44.47,21615.0,37.9121,37.9292,37.8951,37.9036,21615.0
2016-01-11 10:40:00,44.48,44.56,44.47,44.55,19779.0,37.9121,37.9803,37.9036,37.9718,19779.0
2016-01-11 10:45:00,44.52,44.52,44.37,44.39,25722.0,37.9462,37.9462,37.8183,37.8354,25722.0
2016-01-11 10:50:00,44.4,44.41,44.3,44.32,33113.0,37.8439,37.8524,37.7587,37.7757,33113.0
2016-01-11 10:55:00,44.33,44.34,44.27,44.3,17136.0,37.7843,37.7928,37.7331,37.7587,17136.0
2016-01-11 11:00:00,44.29,44.32,44.24,44.27,24431.0,37.7502,37.7757,37.7075,37.7331,24431.0
2016-01-11 11:05:00,44.27,44.28,44.2,44.25,47779.0,37.7331,37.7416,37.6735,37.7161,47779.0
2016-01-11 11:10:00,44.25,44.35,44.25,44.34,19124.0,37.7161,37.8013,37.7161,37.7928,19124.0
2016-01-11 11:15:00,44.33,44.44,44.33,44.39,10853.0,37.7843,37.878,37.7843,37.8354,10853.0
2016-01-11 11:20:00,44.39,44.43,44.35,44.38,17883.0,37.8354,37.8695,37.8013,37.8269,17883.0
2016-01-11 11:25:00,44.38,44.47,44.35,44.45,13851.0,37.8269,37.9036,37.8013,37.8865,13851.0
2016-01-11 11:30:00,44.45,44.45,44.38,44.4,20173.0,37.8865,37.8865,37.8269,37.8439,20173.0
2016-01-11 11:35:00,44.4,44.51,44.4,44.45,21636.0,37.8439,37.9377,37.8439,37.8865,21636.0
2016-01-11 11:40:00,44.45,44.54,44.45,44.47,13940.0,37.8865,37.9632,37.8865,37.9036,13940.0
2016-01-11 11:45:00,44.48,44.57,44.48,44.54,9669.0,37.9121,37.9888,37.9121,37.9632,9669.0
2016-01-11 11:50:00,44.54,44.61,44.51,44.6,11260.0,37.9632,38.0229,37.9377,38.0144,11260.0
2016-01-11 11:55:00,44.6,44.6,44.53,44.56,11238.0,38.0144,38.0144,37.9547,37.9803,11238.0
2016-01-11 12:00:00,44.55,44.55,44.51,44.53,8971.0,37.9718,37.9718,37.9377,37.9547,8971.0
2016-01-11 12:05:00,44.53,44.54,44.5,44.5,9206.0,37.9547,37.9632,37.9292,37.9292,9206.0
2016-01-11 12:10:00,44.5,44.53,44.45,44.45,30551.0,37.9292,37.9547,37.8865,37.8865,30551.0
2016-01-11 12:15:00,44.46,44.46,44.4,44.45,60334.0,37.8951,37.8951,37.8439,37.8865,60334.0
2016-01-11 12:20:00,44.45,44.46,44.43,44.46,14171.0,37.8865,37.8951,37.8695,37.8951,14171.0
2016-01-11 12:25:00,44.46,44.47,44.43,44.45,20384.0,37.8951,37.9036,37.8695,37.8865,20384.0
2016-01-11 12:30:00,44.44,44.49,44.44,44.47,21936.0,37.878,37.9206,37.878,37.9036,21936.0
2016-01-11 12:35:00,44.48,44.53,44.46,44.47,9978.0,37.9121,37.9547,37.8951,37.9036,9978.0
2016-01-11 12:40:00,44.46,44.5,44.44,44.48,13709.0,37.8951,37.9292,37.878,37.9121,13709.0
2016-01-11 12:45:00,44.49,44.51,44.47,44.49,7546.0,37.9206,37.9377,37.9036,37.9206,7546.0
2016-01-11 12:50:00,44.5,44.52,44.48,44.48,11527.0,37.9292,37.9462,37.9121,37.9121,11527.0
2016-01-11 12:55:00,44.48,44.52,44.47,44.52,25631.0,37.9121,37.9462,37.9036,37.9462,25631.0
2016-01-11 13:00:00,44.53,44.54,44.49,44.54,18649.0,37.9547,37.9632,37.9206,37.9632,18649.0
2016-01-11 13:05:00,44.53,44.53,44.43,44.44,15190.0,37.9547,37.9547,37.8695,37.878,15190.0
2016-01-11 13:10:00,44.43,44.44,44.35,44.37,15671.0,37.8695,37.878,37.8013,37.8183,15671.0
2016-01-11 13:15:00,44.37,44.41,44.36,44.41,9446.0,37.8183,37.8524,37.8098,37.8524,9446.0
2016-01-11 13:20:00,44.41,44.41,44.34,44.35,21085.0,37.8524,37.8524,37.7928,37.8013,21085.0
2016-01-11 13:25:00,44.36,44.36,44.28,44.28,27286.0,37.8098,37.8098,37.7416,37.7416,27286.0
2016-01-11 13:30:00,44.29,44.36,44.29,44.33,18393.0,37.7502,37.8098,37.7502,37.7843,18393.0
2016-01-11 13:35:00,44.33,44.34,44.21,44.22,21034.0,37.7843,37.7928,37.682,37.6905,21034.0
2016-01-11 13:40:00,44.22,44.23,44.17,44.18,18870.0,37.6905,37.699,37.6479,37.6564,18870.0
2016-01-11 13:45:00,44.18,44.19,44.12,44.16,35436.0,37.6564,37.6649,37.6053,37.6394,35436.0
2016-01-11 13:50:00,44.16,44.24,44.14,44.24,26177.0,37.6394,37.7075,37.6223,37.7075,26177.0
2016-01-11 13:55:00,44.25,44.27,44.24,44.25,18465.0,37.7161,37.7331,37.7075,37.7161,18465.0
2016-01-11 14:00:00,44.24,44.28,44.22,44.26,28173.0,37.7075,37.7416,37.6905,37.7246,28173.0
2016-01-11 14:05:00,44.27,44.35,44.27,44.33,28919.0,37.7331,37.8013,37.7331,37.7843,28919.0
2016-01-11 14:10:00,44.33,44.41,44.3,44.3,37010.0,37.7843,37.8524,37.7587,37.7587,37010.0
2016-01-11 14:15:00,44.29,44.4,44.29,44.38,42626.0,37.7502,37.8439,37.7502,37.8269,42626.0
2016-01-11 14:20:00,44.39,44.4,44.33,44.4,27486.0,37.8354,37.8439,37.7843,37.8439,27486.0
2016-01-11 14:25:00,44.4,44.48,44.39,44.41,33924.0,37.8439,37.9121,37.8354,37.8524,33924.0
2016-01-11 14:30:00,44.41,44.42,44.37,44.41,28154.0,37.8524,37.861,37.8183,37.8524,28154.0
2016-01-11 14:35:00,44.41,44.42,44.37,44.4,29535.0,37.8524,37.861,37.8183,37.8439,29535.0
2016-01-11 14:40:00,44.4,44.43,44.35,44.41,40723.0,37.8439,37.8695,37.8013,37.8524,40723.0
2016-01-11 14:45:00,44.41,44.43,44.39,44.41,19182.0,37.8524,37.8695,37.8354,37.8524,19182.0
2016-01-11 14:50:00,44.4,44.42,44.39,44.4,24048.0,37.8439,37.861,37.8354,37.8439,24048.0
2016-01-11 14:55:00,44.4,44.41,44.39,44.41,32676.0,37.8439,37.8524,37.8354,37.8524,32676.0
2016-01-11 15:00:00,44.41,44.43,44.39,44.41,26971.0,37.8524,37.8695,37.8354,37.8524,26971.0
2016-01-11 15:05:00,44.41,44.42,44.33,44.4,48128.0,37.8524,37.861,37.7843,37.8439,48128.0
2016-01-11 15:10:00,44.39,44.4,44.26,44.27,35548.0,37.8354,37.8439,37.7246,37.7331,35548.0
2016-01-11 15:15:00,44.27,44.29,44.23,44.29,28936.0,37.7331,37.7502,37.699,37.7502,28936.0
2016-01-11 15:20:00,44.28,44.44,44.27,44.44,39105.0,37.7416,37.878,37.7331,37.878,39105.0
2016-01-11 15:25:00,44.44,44.54,44.43,44.52,31751.0,37.878,37.9632,37.8695,37.9462,31751.0
2016-01-11 15:30:00,44.53,44.61,44.52,44.6,46808.0,37.9547,38.0229,37.9462,38.0144,46808.0
2016-01-11 15:35:00,44.61,44.63,44.54,44.55,76576.0,38.0229,38.04,37.9632,37.9718,76576.0
2016-01-11 15:40:00,44.55,44.6,44.51,44.56,42197.0,37.9718,38.0144,37.9377,37.9803,42197.0
2016-01-11 15:45:00,44.56,44.59,44.46,44.47,63479.0,37.9803,38.0059,37.8951,37.9036,63479.0
2016-01-11 15:50:00,44.48,44.54,44.48,44.54,60021.0,37.9121,37.9632,37.9121,37.9632,60021.0
2016-01-11 15:55:00,44.54,44.59,44.49,44.51,167407.0,37.9632,38.0059,37.9206,37.9377,167407.0
2016-01-12 09:30:00,44.79,44.88,44.73,44.74,14751.0,38.1763,38.253,38.1252,38.1337,14751.0
2016-01-12 09:35:00,44.8,44.82,44.68,44.72,19645.0,38.1849,38.2019,38.0826,38.1167,19645.0
2016-01-12 09:40:00,44.73,44.8,44.68,44.68,13340.0,38.1252,38.1849,38.0826,38.0826,13340.0
2016-01-12 09:45:00,44.65,44.68,44.61,44.63,10553.0,38.057,38.0826,38.0229,38.04,10553.0
2016-01-12 09:50:00,44.65,44.68,44.52,44.53,7414.0,38.057,38.0826,37.9462,37.9547,7414.0
2016-01-12 09:55:00,44.53,44.63,44.52,44.57,6800.0,37.9547,38.04,37.9462,37.9888,6800.0
2016-01-12 10:00:00,44.59,44.66,44.56,44.56,9194.0,38.0059,38.0655,37.9803,37.9803,9194.0
2016-01-12 10:05:00,44.57,44.59,44.5,44.53,8974.0,37.9888,38.0059,37.9292,37.9547,8974.0
2016-01-12 10:10:00,44.54,44.58,44.53,44.53,7334.0,37.9632,37.9973,37.9547,37.9547,7334.0
2016-01-12 10:15:00,44.52,44.55,44.46,44.5,8955.0,37.9462,37.9718,37.8951,37.9292,8955.0
2016-01-12 10:20:00,44.49,44.53,44.47,44.51,9005.0,37.9206,37.9547,37.9036,37.9377,9005.0
2016-01-12 10:25:00,44.5,44.53,44.43,44.43,18194.0,37.9292,37.9547,37.8695,37.8695,18194.0
2016-01-12 10:30:00,44.43,44.48,44.41,44.45,35873.0,37.8695,37.9121,37.8524,37.8865,35873.0
2016-01-12 10:35:00,44.45,44.46,44.39,44.41,15741.0,37.8865,37.8951,37.8354,37.8524,15741.0
2016-01-12 10:40:00,44.42,44.5,44.39,44.46,62219.0,37.861,37.9292,37.8354,37.8951,62219.0
2016-01-12 10:45:00,44.46,44.46,44.39,44.41,22631.0,37.8951,37.8951,37.8354,37.8524,22631.0
2016-01-12 10:50:00,44.41,44.49,44.41,44.48,15154.0,37.8524,37.9206,37.8524,37.9121,15154.0
2016-01-12 10:55:00,44.47,44.51,44.44,44.46,31697.0,37.9036,37.9377,37.878,37.8951,31697.0
2016-01-12 11:00:00,44.46,44.47,44.4,44.44,26096.0,37.8951,37.9036,37.8439,37.878,26096.0
2016-01-12 11:05:00,44.44,44.47,44.42,44.47,22708.0,37.878,37.9036,37.861,37.9036,22708.0
2016-01-12 11:10:00,44.47,44.48,44.42,44.43,20228.0,37.9036,37.9121,37.861,37.8695,20228.0
2016-01-12 11:15:00,44.42,44.49,44.41,44.49,14818.0,37.861,37.9206,37.8524,37.9206,14818.0
2016-01-12 11:20:00,44.49,44.5,44.44,44.46,17102.0,37.9206,37.9292,37.878,37.8951,17102.0
2016-01-12 11:25:00,44.47,44.47,44.42,44.47,11797.0,37.9036,37.9036,37.861,37.9036,11797.0
2016-01-12 11:30:00,44.47,44.48,44.43,44.46,18698.0,37.9036,37.9121,37.8695,37.8951,18698.0
2016-01-12 11:35:00,44.45,44.46,44.39,44.42,17480.0,37.8865,37.8951,37.8354,37.861,17480.0
2016-01-12 11:40:00,44.42,44.45,44.42,44.44,24757.0,37.861,37.8865,37.861,37.878,24757.0
2016-01-12 11:45:00,44.43,44.46,44.42,44.45,24977.0,37.8695,37.8951,37.861,37.8865,24977.0
2016-01-12 11:50:00,44.45,44.51,44.45,44.48,27324.0,37.8865,37.9377,37.8865,37.9121,27324.0
2016-01-12 11:55:00,44.49,44.51,44.46,44.48,17115.0,37.9206,37.9377,37.8951,37.9121,17115.0
2016-01-12 12:00:00,44.49,44.51,44.47,44.5,17841.0,37.9206,37.9377,37.9036,37.9292,17841.0
2016-01-12 12:05:00,44.49,44.52,44.47,44.52,29238.0,37.9206,37.9462,37.9036,37.9462,29238.0
2016-01-12 12:10:00,44.52,44.55,44.51,44.54,38824.0,37.9462,37.9718,37.9377,37.9632,38824.0
2016-01-12 12:15:00,44.53,44.55,44.48,44.48,44773.0,37.9547,37.9718,37.9121,37.9121,44773.0
2016-01-12 12:20:00,44.48,44.49,44.39,44.39,12257.0,37.9121,37.9206,37.8354,37.8354,12257.0
2016-01-12 12:25:00,44.39,44.49,44.39,44.47,9930.0,37.8354,37.9206,37.8354,37.9036,9930.0
2016-01-12 12:30:00,44.47,44.5,44.41,44.43,10951.0,37.9036,37.9292,37.8524,37.8695,10951.0
2016-01-12 12:35:00,44.42,44.44,44.39,44.44,12219.0,37.861,37.878,37.8354,37.878,12219.0
2016-01-12 12:40:00,44.43,44.46,44.35,44.36,17970.0,37.8695,37.8951,37.8013,37.8098,17970.0
2016-01-12 12:45:00,44.36,44.42,44.33,44.41,39196.0,37.8098,37.861,37.7843,37.8524,39196.0
2016-01-12 12:50:00,44.41,44.43,44.36,44.39,18796.0,37.8524,37.8695,37.8098,37.8354,18796.0
2016-01-12 12:55:00,44.39,44.44,44.38,44.4,16293.0,37.8354,37.878,37.8269,37.8439,16293.0
2016-01-12 13:00:00,44.4,44.47,44.4,44.41,24610.0,37.8439,37.9036,37.8439,37.8524,24610.0
2016-01-12 13:05:00,44.42,44.45,44.4,44.43,17604.0,37.861,37.8865,37.8439,37.8695,17604.0
2016-01-12 13:10:00,44.42,44.48,44.4,44.45,28085.0,37.861,37.9121,37.8439,37.8865,28085.0
2016-01-12 13:15:00,44.46,44.48,44.44,44.48,13372.0,37.8951,37.9121,37.878,37.9121,13372.0
2016-01-12 13:20:00,44.47,44.47,44.42,44.42,14299.0,37.9036,37.9036,37.861,37.861,14299.0
2016-01-12 13:25:00,44.42,44.43,44.35,44.35,27997.0,37.861,37.8695,37.8013,37.8013,27997.0
2016-01-12 13:30:00,44.35,44.38,44.33,44.35,16448.0,37.8013,37.8269,37.7843,37.8013,16448.0
2016-01-12 13:35:00,44.36,44.43,44.36,44.39,17240.0,37.8098,37.8695,37.8098,37.8354,17240.0
2016-01-12 13:40:00,44.38,44.43,44.36,44.43,14381.0,37.8269,37.8695,37.8098,37.8695,14381.0
2016-01-12 13:45:00,44.43,44.44,44.38,44.41,20057.0,37.8695,37.878,37.8269,37.8524,20057.0
2016-01-12 13:50:00,44.41,44.44,44.37,44.4,19056.0,37.8524,37.878,37.8183,37.8439,19056.0
2016-01-12 13:55:00,44.4,44.4,44.34,44.34,11689.0,37.8439,37.8439,37.7928,37.7928,11689.0
2016-01-12 14:00:00,44.35,44.36,44.24,44.24,25704.0,37.8013,37.8098,37.7075,37.7075,25704.0
2016-01-12 14:05:00,44.25,44.32,44.25,44.3,30172.0,37.7161,37.7757,37.7161,37.7587,30172.0
2016-01-12 14:10:00,44.3,44.32,44.28,44.3,23263.0,37.7587,37.7757,37.7416,37.7587,23263.0
2016-01-12 14:15:00,44.29,44.31,44.25,44.27,25101.0,37.7502,37.7672,37.7161,37.7331,25101.0
2016-01-12 14:20:00,44.26,44.31,44.22,44.28,28866.0,37.7246,37.7672,37.6905,37.7416,28866.0
2016-01-12 14:25:00,44.29,44.33,44.27,44.29,51296.0,37.7502,37.7843,37.7331,37.7502,51296.0
2016-01-12 14:30:00,44.29,44.37,44.28,44.37,25564.0,37.7502,37.8183,37.7416,37.8183,25564.0
2016-01-12 14:35:00,44.37,44.42,44.36,44.41,31465.0,37.8183,37.861,37.8098,37.8524,31465.0
2016-01-12 14:40:00,44.41,44.43,44.35,44.37,14805.0,37.8524,37.8695,37.8013,37.8183,14805.0
2016-01-12 14:45:00,44.37,44.39,44.35,44.36,25733.0,37.8183,37.8354,37.8013,37.8098,25733.0
2016-01-12 14:50:00,44.35,44.4,44.33,44.36,30505.0,37.8013,37.8439,37.7843,37.8098,30505.0
2016-01-12 14:55:00,44.36,44.39,44.33,44.34,34673.0,37.8098,37.8354,37.7843,37.7928,34673.0
2016-01-12 15:00:00,44.33,44.39,44.3,44.36,28923.0,37.7843,37.8354,37.7587,37.8098,28923.0
2016-01-12 15:05:00,44.37,44.43,44.35,44.38,43309.0,37.8183,37.8695,37.8013,37.8269,43309.0
2016-01-12 15:10:00,44.38,44.46,44.38,44.46,20167.0,37.8269,37.8951,37.8269,37.8951,20167.0
2016-01-12 15:15:00,44.45,44.53,44.45,44.53,35099.0,37.8865,37.9547,37.8865,37.9547,35099.0
2016-01-12 15:20:00,44.53,44.58,44.52,44.55,37212.0,37.9547,37.9973,37.9462,37.9718,37212.0
2016-01-12 15:25:00,44.55,44.68,44.54,44.64,47342.0,37.9718,38.0826,37.9632,38.0485,47342.0
2016-01-12 15:30:00,44.63,44.63,44.56,44.59,32811.0,38.04,38.04,37.9803,38.0059,32811.0
2016-01-12 15:35:00,44.58,44.65,44.58,44.59,44816.0,37.9973,38.057,37.9973,38.0059,44816.0
2016-01-12 15:40:00,44.59,44.69,44.58,44.69,66717.0,38.0059,38.0911,37.9973,38.0911,66717.0
2016-01-12 15:45:00,44.68,44.7,44.64,44.66,71420.0,38.0826,38.0996,38.0485,38.0655,71420.0
2016-01-12 15:50:00,44.66,44.69,44.62,44.65,113815.0,38.0655,38.0911,38.0314,38.057,113815.0
2016-01-12 15:55:00,44.65,44.68,44.63,44.66,110472.0,38.057,38.0826,38.04,38.0655,110472.0
2016-01-13 09:30:00,44.67,44.8,44.47,44.58,36828.0,38.0741,38.1849,37.9036,37.9973,36828.0
2016-01-13 09:35:00,44.57,44.72,44.55,44.7,30418.0,37.9888,38.1167,37.9718,38.0996,30418.0
2016-01-13 09:40:00,44.69,44.7,44.6,44.65,23373.0,38.0911,38.0996,38.0144,38.057,23373.0
2016-01-13 09:45:00,44.63,44.7,44.62,44.63,51071.0,38.04,38.0996,38.0314,38.04,51071.0
2016-01-13 09:50:00,44.63,44.64,44.54,44.6,31072.0,38.04,38.0485,37.9632,38.0144,31072.0
2016-01-13 09:55:00,44.59,44.65,44.58,44.61,40409.0,38.0059,38.057,37.9973,38.0229,40409.0
2016-01-13 10:00:00,44.61,44.65,44.57,44.65,31837.0,38.0229,38.057,37.9888,38.057,31837.0
2016-01-13 10:05:00,44.65,44.74,44.61,44.74,15598.0,38.057,38.1337,38.0229,38.1337,15598.0
2016-01-13 10:10:00,44.74,44.75,44.68,44.74,33332.0,38.1337,38.1422,38.0826,38.1337,33332.0
2016-01-13 10:15:00,44.73,44.76,44.7,44.73,23932.0,38.1252,38.1508,38.0996,38.1252,23932.0
2016-01-13 10:20:00,44.74,44.75,44.69,44.7,27666.0,38.1337,38.1422,38.0911,38.0996,27666.0
2016-01-13 10:25:00,44.7,44.71,44.66,44.69,20373.0,38.0996,38.1081,38.0655,38.0911,20373.0
2016-01-13 10:30:00,44.68,44.68,44.58,44.6,31792.0,38.0826,38.0826,37.9973,38.0144,31792.0
2016-01-13 10:35:00,44.61,44.67,44.55,44.55,10425.0,38.0229,38.0741,37.9718,37.9718,10425.0
2016-01-13 10:40:00,44.55,44.64,44.54,44.61,22451.0,37.9718,38.0485,37.9632,38.0229,22451.0
2016-01-13 10:45:00,44.61,44.63,44.55,44.55,16000.0,38.0229,38.04,37.9718,37.9718,16000.0
2016-01-13 10:50:00,44.55,44.61,44.51,44.52,28525.0,37.9718,38.0229,37.9377,37.9462,28525.0
2016-01-13 10:55:00,44.51,44.56,44.5,44.55,10090.0,37.9377,37.9803,37.9292,37.9718,10090.0
2016-01-13 11:00:00,44.55,44.55,44.5,44.51,17546.0,37.9718,37.9718,37.9292,37.9377,17546.0
2016-01-13 11:05:00,44.51,44.53,44.49,44.5,11006.0,37.9377,37.9547,37.9206,37.9292,11006.0
2016-01-13 11:10:00,44.51,44.54,44.49,44.51,21269.0,37.9377,37.9632,37.9206,37.9377,21269.0
2016-01-13 11:15:00,44.52,44.53,44.48,44.5,11679.0,37.9462,37.9547,37.9121,37.9292,11679.0
2016-01-13 11:20:00,44.49,44.49,44.44,44.48,8548.0,37.9206,37.9206,37.878,37.9121,8548.0
2016-01-13 11:25:00,44.48,44.49,44.44,44.46,14277.0,37.9121,37.9206,37.878,37.8951,14277.0
2016-01-13 11:30:00,44.45,44.48,44.42,44.47,15034.0,37.8865,37.9121,37.861,37.9036,15034.0
2016-01-13 11:35:00,44.47,44.48,44.42,44.42,10122.0,37.9036,37.9121,37.861,37.861,10122.0
2016-01-13 11:40:00,44.41,44.42,44.39,44.41,7525.0,37.8524,37.861,37.8354,37.8524,7525.0
2016-01-13 11:45:00,44.41,44.43,44.32,44.33,11688.0,37.8524,37.8695,37.7757,37.7843,11688.0
2016-01-13 11:50:00,44.33,44.36,44.3,44.33,8302.0,37.7843,37.8098,37.7587,37.7843,8302.0
2016-01-13 11:55:00,44.33,44.33,44.25,44.26,11299.0,37.7843,37.7843,37.7161,37.7246,11299.0
2016-01-13 12:00:00,44.27,44.36,44.26,44.36,12541.0,37.7331,37.8098,37.7246,37.8098,12541.0
2016-01-13 12:05:00,44.35,44.38,44.34,44.35,16508.0,37.8013,37.8269,37.7928,37.8013,16508.0
2016-01-13 12:10:00,44.35,44.35,44.29,44.3,5811.0,37.8013,37.8013,37.7502,37.7587,5811.0
2016-01-13 12:15:00,44.3,44.33,44.29,44.3,6402.0,37.7587,37.7843,37.7502,37.7587,6402.0
2016-01-13 12:20:00,44.3,44.31,44.28,44.29,13692.0,37.7587,37.7672,37.7416,37.7502,13692.0
2016-01-13 12:25:00,44.29,44.32,44.28,44.31,9040.0,37.7502,37.7757,37.7416,37.7672,9040.0
2016-01-13 12:30:00,44.3,44.31,44.23,44.25,9934.0,37.7587,37.7672,37.699,37.7161,9934.0
2016-01-13 12:35:00,44.25,44.27,44.22,44.22,8836.0,37.7161,37.7331,37.6905,37.6905,8836.0
2016-01-13 12:40:00,44.22,44.22,44.16,44.18,6893.0,37.6905,37.6905,37.6394,37.6564,6893.0
2016-01-13 12:45:00,44.18,44.22,44.18,44.19,4700.0,37.6564,37.6905,37.6564,37.6649,4700.0
2016-01-13 12:50:00,44.18,44.2,44.16,44.19,30441.0,37.6564,37.6735,37.6394,37.6649,30441.0
2016-01-13 12:55:00,44.2,44.2,44.17,44.2,14524.0,37.6735,37.6735,37.6479,37.6735,14524.0
2016-01-13 13:00:00,44.19,44.2,44.17,44.18,19593.0,37.6649,37.6735,37.6479,37.6564,19593.0
2016-01-13 13:05:00,44.19,44.22,44.17,44.18,25808.0,37.6649,37.6905,37.6479,37.6564,25808.0
2016-01-13 13:10:00,44.18,44.21,44.17,44.19,29027.0,37.6564,37.682,37.6479,37.6649,29027.0
2016-01-13 13:15:00,44.19,44.21,44.18,44.21,12654.0,37.6649,37.682,37.6564,37.682,12654.0
2016-01-13 13:20:00,44.21,44.21,44.17,44.19,22057.0,37.682,37.682,37.6479,37.6649,22057.0
2016-01-13 13:25:00,44.18,44.19,44.16,44.16,17637.0,37.6564,37.6649,37.6394,37.6394,17637.0
2016-01-13 13:30:00,44.16,44.19,44.16,44.18,27868.0,37.6394,37.6649,37.6394,37.6564,27868.0
2016-01-13 13:35:00,44.18,44.19,44.14,44.15,16348.0,37.6564,37.6649,37.6223,37.6308,16348.0
2016-01-13 13:40:00,44.15,44.17,44.11,44.12,12150.0,37.6308,37.6479,37.5967,37.6053,12150.0
2016-01-13 13:45:00,44.12,44.13,44.05,44.05,16611.0,37.6053,37.6138,37.5456,37.5456,16611.0
2016-01-13 13:50:00,44.06,44.1,44.04,44.06,12094.0,37.5541,37.5882,37.5371,37.5541,12094.0
2016-01-13 13:55:00,44.07,44.08,44.01,44.03,15538.0,37.5626,37.5712,37.5115,37.5286,15538.0
2016-01-13 14:00:00,44.04,44.07,44.01,44.03,23015.0,37.5371,37.5626,37.5115,37.5286,23015.0
2016-01-13 14:05:00,44.03,44.07,44.01,44.05,28068.0,37.5286,37.5626,37.5115,37.5456,28068.0
2016-01-13 14:10:00,44.05,44.09,44.03,44.07,21993.0,37.5456,37.5797,37.5286,37.5626,21993.0
2016-01-13 14:15:00,44.06,44.06,43.97,44.01,28801.0,37.5541,37.5541,37.4774,37.5115,28801.0
2016-01-13 14:20:00,44.01,44.01,43.95,43.97,20400.0,37.5115,37.5115,37.4604,37.4774,20400.0
2016-01-13 14:25:00,43.97,43.98,43.9,43.95,24734.0,37.4774,37.4859,37.4177,37.4604,24734.0
2016-01-13 14:30:00,43.94,43.94,43.76,43.78,23719.0,37.4518,37.4518,37.2984,37.3155,23719.0
2016-01-13 14:35:00,43.77,43.83,43.74,43.8,25882.0,37.3069,37.3581,37.2814,37.3325,25882.0
2016-01-13 14:40:00,43.79,43.79,43.63,43.66,15946.0,37.324,37.324,37.1876,37.2132,15946.0
2016-01-13 14:45:00,43.67,43.74,43.66,43.74,13697.0,37.2217,37.2814,37.2132,37.2814,13697.0
2016-01-13 14:50:00,43.74,43.83,43.74,43.83,22214.0,37.2814,37.3581,37.2814,37.3581,22214.0
2016-01-13 14:55:00,43.83,43.86,43.81,43.84,16710.0,37.3581,37.3837,37.341,37.3666,16710.0
2016-01-13 15:00:00,43.84,43.88,43.81,43.87,25643.0,37.3666,37.4007,37.341,37.3922,25643.0
2016-01-13 15:05:00,43.89,43.91,43.85,43.85,32506.0,37.4092,37.4263,37.3751,37.3751,32506.0
2016-01-13 15:10:00,43.84,43.89,43.84,43.84,26212.0,37.3666,37.4092,37.3666,37.3666,26212.0
2016-01-13 15:15:00,43.83,43.98,43.82,43.96,30595.0,37.3581,37.4859,37.3496,37.4689,30595.0
2016-01-13 15:20:00,43.96,44.0,43.94,43.97,51511.0,37.4689,37.503,37.4518,37.4774,51511.0
2016-01-13 15:25:00,43.96,44.0,43.95,43.97,52565.0,37.4689,37.503,37.4604,37.4774,52565.0
2016-01-13 15:30:00,43.96,44.01,43.9,43.95,43472.0,37.4689,37.5115,37.4177,37.4604,43472.0
2016-01-13 15:35:00,43.94,43.97,43.89,43.96,32894.0,37.4518,37.4774,37.4092,37.4689,32894.0
2016-01-13 15:40:00,43.97,44.0,43.88,43.9,72284.0,37.4774,37.503,37.4007,37.4177,72284.0
2016-01-13 15:45:00,43.89,43.91,43.84,43.85,73489.0,37.4092,37.4263,37.3666,37.3751,73489.0
2016-01-13 15:50:00,43.85,43.91,43.82,43.9,73268.0,37.3751,37.4263,37.3496,37.4177,73268.0
2016-01-13 15:55:00,43.9,43.92,43.8,43.83,148570.0,37.4177,37.4348,37.3325,37.3581,148570.0
2016-01-14 09:30:00,43.93,44.08,43.85,43.9,17207.0,37.4433,37.5712,37.3751,37.4177,17207.0
2016-01-14 09:35:00,43.91,43.96,43.87,43.95,13319.0,37.4263,37.4689,37.3922,37.4604,13319.0
2016-01-14 09:40:00,43.96,43.97,43.87,43.88,10544.0,37.4689,37.4774,37.3922,37.4007,10544.0
2016-01-14 09:45:00,43.89,43.89,43.8,43.83,8186.0,37.4092,37.4092,37.3325,37.3581,8186.0
2016-01-14 09:50:00,43.85,43.85,43.75,43.78,10032.0,37.3751,37.3751,37.2899,37.3155,10032.0
2016-01-14 09:55:00,43.79,43.83,43.74,43.8,15686.0,37.324,37.3581,37.2814,37.3325,15686.0
2016-01-14 10:00:00,43.8,43.8,43.7,43.77,30277.0,37.3325,37.3325,37.2473,37.3069,30277.0
2016-01-14 10:05:00,43.77,43.9,43.76,43.88,26525.0,37.3069,37.4177,37.2984,37.4007,26525.0
2016-01-14 10:10:00,43.87,43.87,43.73,43.73,19952.0,37.3922,37.3922,37.2729,37.2729,19952.0
2016-01-14 10:15:00,43.74,43.82,43.73,43.75,21418.0,37.2814,37.3496,37.2729,37.2899,21418.0
2016-01-14 10:20:00,43.75,43.78,43.7,43.75,44135.0,37.2899,37.3155,37.2473,37.2899,44135.0
2016-01-14 10:25:00,43.75,43.75,43.66,43.74,22706.0,37.2899,37.2899,37.2132,37.2814,22706.0
2016-01-14 10:30:00,43.74,43.81,43.69,43.75,66666.0,37.2814,37.341,37.2388,37.2899,66666.0
2016-01-14 10:35:00,43.75,43.8,43.73,43.73,72925.0,37.2899,37.3325,37.2729,37.2729,72925.0
2016-01-14 10:40:00,43.74,43.77,43.72,43.76,46223.0,37.2814,37.3069,37.2643,37.2984,46223.0
2016-01-14 10:45:00,43.75,43.78,43.73,43.75,26504.0,37.2899,37.3155,37.2729,37.2899,26504.0
2016-01-14 10:50:00,43.75,43.79,43.71,43.77,35506.0,37.2899,37.324,37.2558,37.3069,35506.0
2016-01-14 10:55:00,43.77,43.78,43.72,43.73,35335.0,37.3069,37.3155,37.2643,37.2729,35335.0
2016-01-14 11:00:00,43.74,43.87,43.74,43.84,70987.0,37.2814,37.3922,37.2814,37.3666,70987.0
2016-01-14 11:05:00,43.84,44.0,43.83,44.0,37236.0,37.3666,37.503,37.3581,37.503,37236.0
2016-01-14 11:10:00,44.0,44.05,43.96,44.05,27420.0,37.503,37.5456,37.4689,37.5456,27420.0
2016-01-14 11:15:00,44.05,44.11,44.01,44.01,23348.0,37.5456,37.5967,37.5115,37.5115,23348.0
2016-01-14 11:20:00,44.01,44.06,44.01,44.03,11024.0,37.5115,37.5541,37.5115,37.5286,11024.0
2016-01-14 11:25:00,44.05,44.05,44.0,44.05,13722.0,37.5456,37.5456,37.503,37.5456,13722.0
2016-01-14 11:30:00,44.05,44.07,43.98,43.99,20864.0,37.5456,37.5626,37.4859,37.4945,20864.0
2016-01-14 11:35:00,43.99,44.03,43.98,44.01,18631.0,37.4945,37.5286,37.4859,37.5115,18631.0
2016-01-14 11:40:00,44.01,44.07,43.99,44.06,26356.0,37.5115,37.5626,37.4945,37.5541,26356.0
2016-01-14 11:45:00,44.06,44.08,44.02,44.03,30735.0,37.5541,37.5712,37.52,37.5286,30735.0
2016-01-14 11:50:00,44.03,44.05,43.98,44.01,22160.0,37.5286,37.5456,37.4859,37.5115,22160.0
2016-01-14 11:55:00,44.01,44.1,44.0,44.08,27923.0,37.5115,37.5882,37.503,37.5712,27923.0
2016-01-14 12:00:00,44.08,44.14,44.07,44.07,19434.0,37.5712,37.6223,37.5626,37.5626,19434.0
2016-01-14 12:05:00,44.07,44.09,44.0,44.0,11568.0,37.5626,37.5797,37.503,37.503,11568.0
2016-01-14 12:10:00,43.99,43.99,43.93,43.97,17460.0,37.4945,37.4945,37.4433,37.4774,17460.0
2016-01-14 12:15:00,43.97,44.06,43.97,44.05,14698.0,37.4774,37.5541,37.4774,37.5456,14698.0
2016-01-14 12:20:00,44.06,44.08,43.99,44.06,14448.0,37.5541,37.5712,37.4945,37.5541,14448.0
2016-01-14 12:25:00,44.06,44.06,43.97,44.0,25447.0,37.5541,37.5541,37.4774,37.503,25447.0
2016-01-14 12:30:00,44.0,44.08,44.0,44.06,23388.0,37.503,37.5712,37.503,37.5541,23388.0
2016-01-14 12:35:00,44.07,44.08,44.06,44.08,6085.0,37.5626,37.5712,37.5541,37.5712,6085.0
2016-01-14 12:40:00,44.08,44.12,44.01,44.02,18660.0,37.5712,37.6053,37.5115,37.52,18660.0
2016-01-14 12:45:00,44.02,44.08,44.01,44.05,15700.0,37.52,37.5712,37.5115,37.5456,15700.0
2016-01-14 12:50:00,44.05,44.08,44.02,44.08,10923.0,37.5456,37.5712,37.52,37.5712,10923.0
2016-01-14 12:55:00,44.08,44.09,43.99,43.99,7888.0,37.5712,37.5797,37.4945,37.4945,7888.0
2016-01-14 13:00:00,43.99,44.01,43.95,43.98,12510.0,37.4945,37.5115,37.4604,37.4859,12510.0
2016-01-14 13:05:00,43.98,44.05,43.97,44.05,16697.0,37.4859,37.5456,37.4774,37.5456,16697.0
2016-01-14 13:10:00,44.05,44.11,44.04,44.1,38532.0,37.5456,37.5967,37.5371,37.5882,38532.0
2016-01-14 13:15:00,44.1,44.1,44.03,44.03,9383.0,37.5882,37.5882,37.5286,37.5286,9383.0
2016-01-14 13:20:00,44.03,44.08,44.03,44.07,10185.0,37.5286,37.5712,37.5286,37.5626,10185.0
2016-01-14 13:25:00,44.07,44.08,44.02,44.05,13510.0,37.5626,37.5712,37.52,37.5456,13510.0
2016-01-14 13:30:00,44.06,44.07,44.03,44.05,9032.0,37.5541,37.5626,37.5286,37.5456,9032.0
2016-01-14 13:35:00,44.04,44.09,44.04,44.08,11534.0,37.5371,37.5797,37.5371,37.5712,11534.0
2016-01-14 13:40:00,44.08,44.09,44.05,44.05,10178.0,37.5712,37.5797,37.5456,37.5456,10178.0
2016-01-14 13:45:00,44.04,44.04,43.97,44.0,14120.0,37.5371,37.5371,37.4774,37.503,14120.0
2016-01-14 13:50:00,43.99,44.06,43.96,44.06,12775.0,37.4945,37.5541,37.4689,37.5541,12775.0
2016-01-14 13:55:00,44.06,44.12,44.06,44.11,19504.0,37.5541,37.6053,37.5541,37.5967,19504.0
2016-01-14 14:00:00,44.12,44.13,44.03,44.05,14630.0,37.6053,37.6138,37.5286,37.5456,14630.0
2016-01-14 14:05:00,44.04,44.08,44.03,44.04,11200.0,37.5371,37.5712,37.5286,37.5371,11200.0
2016-01-14 14:10:00,44.04,44.11,44.01,44.1,19831.0,37.5371,37.5967,37.5115,37.5882,19831.0
2016-01-14 14:15:00,44.09,44.14,44.08,44.1,16882.0,37.5797,37.6223,37.5712,37.5882,16882.0
2016-01-14 14:20:00,44.11,44.15,44.07,44.13,16038.0,37.5967,37.6308,37.5626,37.6138,16038.0
2016-01-14 14:25:00,44.14,44.16,44.12,44.16,20607.0,37.6223,37.6394,37.6053,37.6394,20607.0
2016-01-14 14:30:00,44.16,44.23,44.16,44.22,15387.0,37.6394,37.699,37.6394,37.6905,15387.0
2016-01-14 14:35:00,44.22,44.22,44.12,44.15,24293.0,37.6905,37.6905,37.6053,37.6308,24293.0
2016-01-14 14:40:00,44.16,44.19,44.14,44.17,24539.0,37.6394,37.6649,37.6223,37.6479,24539.0
2016-01-14 14:45:00,44.17,44.2,44.16,44.17,17078.0,37.6479,37.6735,37.6394,37.6479,17078.0
2016-01-14 14:50:00,44.18,44.23,44.17,44.22,18777.0,37.6564,37.699,37.6479,37.6905,18777.0
2016-01-14 14:55:00,44.23,44.32,44.22,44.32,13871.0,37.699,37.7757,37.6905,37.7757,13871.0
2016-01-14 15:00:00,44.31,44.33,44.29,44.3,21858.0,37.7672,37.7843,37.7502,37.7587,21858.0
2016-01-14 15:05:00,44.3,44.35,44.28,44.34,33295.0,37.7587,37.8013,37.7416,37.7928,33295.0
2016-01-14 15:10:00,44.35,44.39,44.34,44.38,15205.0,37.8013,37.8354,37.7928,37.8269,15205.0
2016-01-14 15:15:00,44.39,44.43,44.39,44.41,18817.0,37.8354,37.8695,37.8354,37.8524,18817.0
2016-01-14 15:20:00,44.41,44.47,44.4,44.47,23960.0,37.8524,37.9036,37.8439,37.9036,23960.0
2016-01-14 15:25:00,44.47,44.48,44.41,44.41,31634.0,37.9036,37.9121,37.8524,37.8524,31634.0
2016-01-14 15:30:00,44.42,44.43,44.33,44.34,31546.0,37.861,37.8695,37.7843,37.7928,31546.0
2016-01-14 15:35:00,44.35,44.4,44.3,44.4,70660.0,37.8013,37.8439,37.7587,37.8439,70660.0
2016-01-14 15:40:00,44.39,44.46,44.38,44.45,81090.0,37.8354,37.8951,37.8269,37.8865,81090.0
2016-01-14 15:45:00,44.45,44.46,44.33,44.34,40216.0,37.8865,37.8951,37.7843,37.7928,40216.0
2016-01-14 15:50:00,44.35,44.41,44.28,44.32,50087.0,37.8013,37.8524,37.7416,37.7757,50087.0
2016-01-14 15:55:00,44.32,44.32,44.26,44.29,139359.0,37.7757,37.7757,37.7246,37.7502,139359.0
2016-01-15 09:30:00,43.48,43.61,43.44,43.57,13513.0,37.0598,37.1706,37.0257,37.1365,13513.0
2016-01-15 09:35:00,43.55,43.68,43.53,43.61,123791.0,37.1194,37.2302,37.1024,37.1706,123791.0
2016-01-15 09:40:00,43.59,43.7,43.55,43.66,12633.0,37.1535,37.2473,37.1194,37.2132,12633.0
2016-01-15 09:45:00,43.64,43.69,43.6,43.62,15421.0,37.1961,37.2388,37.162,37.1791,15421.0
2016-01-15 09:50:00,43.63,43.65,43.55,43.65,10871.0,37.1876,37.2047,37.1194,37.2047,10871.0
2016-01-15 09:55:00,43.62,43.65,43.52,43.52,8187.0,37.1791,37.2047,37.0939,37.0939,8187.0
2016-01-15 10:00:00,43.51,43.59,43.41,43.44,16744.0,37.0853,37.1535,37.0001,37.0257,16744.0
2016-01-15 10:05:00,43.43,43.48,43.4,43.45,14700.0,37.0171,37.0598,36.9916,37.0342,14700.0
2016-01-15 10:10:00,43.46,43.48,43.35,43.38,32915.0,37.0427,37.0598,36.949,36.9745,32915.0
2016-01-15 10:15:00,43.37,43.41,43.36,43.39,33069.0,36.966,37.0001,36.9575,36.9831,33069.0
2016-01-15 10:20:00,43.39,43.45,43.36,43.36,33589.0,36.9831,37.0342,36.9575,36.9575,33589.0
2016-01-15 10:25:00,43.36,43.39,43.31,43.35,33821.0,36.9575,36.9831,36.9149,36.949,33821.0
2016-01-15 10:30:00,43.35,43.45,43.33,43.33,33777.0,36.949,37.0342,36.9319,36.9319,33777.0
2016-01-15 10:35:00,43.34,43.37,43.3,43.34,16495.0,36.9404,36.966,36.9063,36.9404,16495.0
2016-01-15 10:40:00,43.35,43.36,43.3,43.3,21613.0,36.949,36.9575,36.9063,36.9063,21613.0
2016-01-15 10:45:00,43.3,43.33,43.27,43.28,24807.0,36.9063,36.9319,36.8808,36.8893,24807.0
2016-01-15 10:50:00,43.28,43.28,43.22,43.22,21836.0,36.8893,36.8893,36.8382,36.8382,21836.0
2016-01-15 10:55:00,43.21,43.24,43.18,43.2,17992.0,36.8296,36.8552,36.8041,36.8211,17992.0
2016-01-15 11:00:00,43.2,43.26,43.16,43.2,23223.0,36.8211,36.8723,36.787,36.8211,23223.0
2016-01-15 11:05:00,43.19,43.24,43.19,43.19,11144.0,36.8126,36.8552,36.8126,36.8126,11144.0
2016-01-15 11:10:00,43.18,43.22,43.14,43.22,16930.0,36.8041,36.8382,36.77,36.8382,16930.0
2016-01-15 11:15:00,43.23,43.27,43.16,43.17,24614.0,36.8467,36.8808,36.787,36.7955,24614.0
2016-01-15 11:20:00,43.17,43.23,43.16,43.21,12159.0,36.7955,36.8467,36.787,36.8296,12159.0
2016-01-15 11:25:00,43.21,43.26,43.19,43.23,26612.0,36.8296,36.8723,36.8126,36.8467,26612.0
2016-01-15 11:30:00,43.22,43.3,43.21,43.29,37582.0,36.8382,36.9063,36.8296,36.8978,37582.0
2016-01-15 11:35:00,43.28,43.32,43.27,43.31,22281.0,36.8893,36.9234,36.8808,36.9149,22281.0
2016-01-15 11:40:00,43.31,43.35,43.3,43.34,15874.0,36.9149,36.949,36.9063,36.9404,15874.0
2016-01-15 11:45:00,43.34,43.39,43.34,43.37,19794.0,36.9404,36.9831,36.9404,36.966,19794.0
2016-01-15 11:50:00,43.38,43.38,43.33,43.33,22861.0,36.9745,36.9745,36.9319,36.9319,22861.0
2016-01-15 11:55:00,43.33,43.37,43.3,43.36,17550.0,36.9319,36.966,36.9063,36.9575,17550.0
2016-01-15 12:00:00,43.36,43.38,43.32,43.32,23877.0,36.9575,36.9745,36.9234,36.9234,23877.0
2016-01-15 12:05:00,43.32,43.35,43.3,43.33,21162.0,36.9234,36.949,36.9063,36.9319,21162.0
2016-01-15 12:10:00,43.33,43.34,43.27,43.29,15669.0,36.9319,36.9404,36.8808,36.8978,15669.0
2016-01-15 12:15:00,43.29,43.3,43.21,43.23,32387.0,36.8978,36.9063,36.8296,36.8467,32387.0
2016-01-15 12:20:00,43.22,43.28,43.19,43.2,27548.0,36.8382,36.8893,36.8126,36.8211,27548.0
2016-01-15 12:25:00,43.19,43.21,43.16,43.21,9872.0,36.8126,36.8296,36.787,36.8296,9872.0
2016-01-15 12:30:00,43.2,43.21,43.13,43.16,20403.0,36.8211,36.8296,36.7614,36.787,20403.0
2016-01-15 12:35:00,43.16,43.17,43.1,43.11,16958.0,36.787,36.7955,36.7359,36.7444,16958.0
2016-01-15 12:40:00,43.1,43.13,43.06,43.13,15231.0,36.7359,36.7614,36.7018,36.7614,15231.0
2016-01-15 12:45:00,43.13,43.19,43.13,43.19,13304.0,36.7614,36.8126,36.7614,36.8126,13304.0
2016-01-15 12:50:00,43.19,43.2,43.15,43.19,35176.0,36.8126,36.8211,36.7785,36.8126,35176.0
2016-01-15 12:55:00,43.19,43.27,43.19,43.24,38781.0,36.8126,36.8808,36.8126,36.8552,38781.0
2016-01-15 13:00:00,43.23,43.24,43.12,43.12,43139.0,36.8467,36.8552,36.7529,36.7529,43139.0
2016-01-15 13:05:00,43.12,43.12,43.0,43.02,15074.0,36.7529,36.7529,36.6506,36.6677,15074.0
2016-01-15 13:10:00,43.02,43.15,43.02,43.15,12975.0,36.6677,36.7785,36.6677,36.7785,12975.0
2016-01-15 13:15:00,43.14,43.18,43.12,43.16,11567.0,36.77,36.8041,36.7529,36.787,11567.0
2016-01-15 13:20:00,43.16,43.18,43.12,43.13,10318.0,36.787,36.8041,36.7529,36.7614,10318.0
2016-01-15 13:25:00,43.15,43.17,43.09,43.09,12294.0,36.7785,36.7955,36.7274,36.7274,12294.0
2016-01-15 13:30:00,43.08,43.08,43.02,43.08,13234.0,36.7188,36.7188,36.6677,36.7188,13234.0
2016-01-15 13:35:00,43.07,43.07,42.97,42.98,24912.0,36.7103,36.7103,36.6251,36.6336,24912.0
2016-01-15 13:40:00,42.97,43.05,42.96,43.05,15907.0,36.6251,36.6933,36.6165,36.6933,15907.0
2016-01-15 13:45:00,43.05,43.17,43.05,43.11,31050.0,36.6933,36.7955,36.6933,36.7444,31050.0
2016-01-15 13:50:00,43.11,43.17,43.1,43.16,11240.0,36.7444,36.7955,36.7359,36.787,11240.0
2016-01-15 13:55:00,43.17,43.17,43.1,43.14,12738.0,36.7955,36.7955,36.7359,36.77,12738.0
2016-01-15 14:00:00,43.14,43.16,43.13,43.15,12033.0,36.77,36.787,36.7614,36.7785,12033.0
2016-01-15 14:05:00,43.14,43.2,43.14,43.2,9919.0,36.77,36.8211,36.77,36.8211,9919.0
2016-01-15 14:10:00,43.21,43.27,43.21,43.27,13529.0,36.8296,36.8808,36.8296,36.8808,13529.0
2016-01-15 14:15:00,43.27,43.27,43.21,43.22,12772.0,36.8808,36.8808,36.8296,36.8382,12772.0
2016-01-15 14:20:00,43.23,43.23,43.1,43.12,10704.0,36.8467,36.8467,36.7359,36.7529,10704.0
2016-01-15 14:25:00,43.12,43.18,43.1,43.11,14142.0,36.7529,36.8041,36.7359,36.7444,14142.0
2016-01-15 14:30:00,43.11,43.13,43.06,43.12,12622.0,36.7444,36.7614,36.7018,36.7529,12622.0
2016-01-15 14:35:00,43.12,43.15,43.08,43.14,16808.0,36.7529,36.7785,36.7188,36.77,16808.0
2016-01-15 14:40:00,43.14,43.17,43.12,43.14,29367.0,36.77,36.7955,36.7529,36.77,29367.0
2016-01-15 14:45:00,43.14,43.19,43.13,43.18,19802.0,36.77,36.8126,36.7614,36.8041,19802.0
2016-01-15 14:50:00,43.18,43.22,43.15,43.22,25766.0,36.8041,36.8382,36.7785,36.8382,25766.0
2016-01-15 14:55:00,43.23,43.35,43.23,43.35,17768.0,36.8467,36.949,36.8467,36.949,17768.0
2016-01-15 15:00:00,43.35,43.35,43.27,43.34,21485.0,36.949,36.949,36.8808,36.9404,21485.0
2016-01-15 15:05:00,43.34,43.37,43.27,43.28,33966.0,36.9404,36.966,36.8808,36.8893,33966.0
2016-01-15 15:10:00,43.27,43.28,43.18,43.27,20911.0,36.8808,36.8893,36.8041,36.8808,20911.0
2016-01-15 15:15:00,43.28,43.31,43.12,43.16,24012.0,36.8893,36.9149,36.7529,36.787,24012.0
2016-01-15 15:20:00,43.16,43.31,43.14,43.31,26204.0,36.787,36.9149,36.77,36.9149,26204.0
2016-01-15 15:25:00,43.31,43.32,43.23,43.27,30537.0,36.9149,36.9234,36.8467,36.8808,30537.0
2016-01-15 15:30:00,43.27,43.31,43.2,43.28,31940.0,36.8808,36.9149,36.8211,36.8893,31940.0
2016-01-15 15:35:00,43.27,43.32,43.24,43.25,40644.0,36.8808,36.9234,36.8552,36.8637,40644.0
2016-01-15 15:40:00,43.25,43.3,43.21,43.29,58712.0,36.8637,36.9063,36.8296,36.8978,58712.0
2016-01-15 15:45:00,43.29,43.34,43.29,43.31,59344.0,36.8978,36.9404,36.8978,36.9149,59344.0
2016-01-15 15:50:00,43.31,43.32,43.28,43.29,47718.0,36.9149,36.9234,36.8893,36.8978,47718.0
2016-01-15 15:55:00,43.29,43.31,43.21,43.28,115716.0,36.8978,36.9149,36.8296,36.8893,115716.0
2016-01-19 09:30:00,43.78,43.86,43.69,43.7,36501.0,37.3155,37.3837,37.2388,37.2473,36501.0
2016-01-19 09:35:00,43.71,44.1,43.71,44.02,24431.0,37.2558,37.5882,37.2558,37.52,24431.0
2016-01-19 09:40:00,43.98,44.13,43.98,44.1,29772.0,37.4859,37.6138,37.4859,37.5882,29772.0
2016-01-19 09:45:00,44.1,44.27,44.1,44.22,41037.0,37.5882,37.7331,37.5882,37.6905,41037.0
2016-01-19 09:50:00,44.19,44.24,44.11,44.23,38782.0,37.6649,37.7075,37.5967,37.699,38782.0
2016-01-19 09:55:00,44.22,44.48,44.2,44.37,50036.0,37.6905,37.9121,37.6735,37.8183,50036.0
2016-01-19 10:00:00,44.35,44.37,44.18,44.19,27444.0,37.8013,37.8183,37.6564,37.6649,27444.0
2016-01-19 10:05:00,44.2,44.28,44.13,44.13,38286.0,37.6735,37.7416,37.6138,37.6138,38286.0
2016-01-19 10:10:00,44.15,44.17,44.06,44.09,20459.0,37.6308,37.6479,37.5541,37.5797,20459.0
2016-01-19 10:15:00,44.08,44.11,44.04,44.05,28354.0,37.5712,37.5967,37.5371,37.5456,28354.0
2016-01-19 10:20:00,44.04,44.1,44.03,44.06,65736.0,37.5371,37.5882,37.5286,37.5541,65736.0
2016-01-19 10:25:00,44.07,44.1,44.04,44.05,41349.0,37.5626,37.5882,37.5371,37.5456,41349.0
2016-01-19 10:30:00,44.04,44.05,43.97,44.0,24025.0,37.5371,37.5456,37.4774,37.503,24025.0
2016-01-19 10:35:00,43.99,44.01,43.93,43.94,12753.0,37.4945,37.5115,37.4433,37.4518,12753.0
2016-01-19 10:40:00,43.92,44.01,43.91,43.97,16452.0,37.4348,37.5115,37.4263,37.4774,16452.0
2016-01-19 10:45:00,43.96,43.98,43.93,43.93,13833.0,37.4689,37.4859,37.4433,37.4433,13833.0
2016-01-19 10:50:00,43.94,43.98,43.84,43.84,16499.0,37.4518,37.4859,37.3666,37.3666,16499.0
2016-01-19 10:55:00,43.83,43.86,43.8,43.8,9362.0,37.3581,37.3837,37.3325,37.3325,9362.0
2016-01-19 11:00:00,43.79,43.85,43.79,43.83,10094.0,37.324,37.3751,37.324,37.3581,10094.0
2016-01-19 11:05:00,43.83,43.87,43.79,43.87,18831.0,37.3581,37.3922,37.324,37.3922,18831.0
2016-01-19 11:10:00,43.87,43.87,43.75,43.75,32242.0,37.3922,37.3922,37.2899,37.2899,32242.0
2016-01-19 11:15:00,43.75,43.77,43.73,43.73,23370.0,37.2899,37.3069,37.2729,37.2729,23370.0
2016-01-19 11:20:00,43.73,43.77,43.69,43.73,14062.0,37.2729,37.3069,37.2388,37.2729,14062.0
2016-01-19 11:25:00,43.73,43.86,43.73,43.85,20963.0,37.2729,37.3837,37.2729,37.3751,20963.0
2016-01-19 11:30:00,43.86,43.89,43.82,43.84,27223.0,37.3837,37.4092,37.3496,37.3666,27223.0
2016-01-19 11:35:00,43.87,43.97,43.85,43.96,11420.0,37.3922,37.4774,37.3751,37.4689,11420.0
2016-01-19 11:40:00,43.95,43.96,43.91,43.92,8738.0,37.4604,37.4689,37.4263,37.4348,8738.0
2016-01-19 11:45:00,43.93,43.95,43.91,43.92,10103.0,37.4433,37.4604,37.4263,37.4348,10103.0
2016-01-19 11:50:00,43.92,43.96,43.9,43.91,11933.0,37.4348,37.4689,37.4177,37.4263,11933.0
2016-01-19 11:55:00,43.9,43.94,43.87,43.88,10930.0,37.4177,37.4518,37.3922,37.4007,10930.0
2016-01-19 12:00:00,43.88,43.89,43.81,43.81,13659.0,37.4007,37.4092,37.341,37.341,13659.0
2016-01-19 12:05:00,43.8,43.82,43.72,43.73,18745.0,37.3325,37.3496,37.2643,37.2729,18745.0
2016-01-19 12:10:00,43.72,43.77,43.72,43.77,8176.0,37.2643,37.3069,37.2643,37.3069,8176.0
2016-01-19 12:15:00,43.76,43.76,43.66,43.68,16694.0,37.2984,37.2984,37.2132,37.2302,16694.0
2016-01-19 12:20:00,43.68,43.7,43.66,43.68,8418.0,37.2302,37.2473,37.2132,37.2302,8418.0
2016-01-19 12:25:00,43.68,43.77,43.67,43.76,15603.0,37.2302,37.3069,37.2217,37.2984,15603.0
2016-01-19 12:30:00,43.76,43.78,43.75,43.75,14168.0,37.2984,37.3155,37.2899,37.2899,14168.0
2016-01-19 12:35:00,43.75,43.77,43.73,43.73,15726.0,37.2899,37.3069,37.2729,37.2729,15726.0
2016-01-19 12:40:00,43.73,43.75,43.69,43.7,28969.0,37.2729,37.2899,37.2388,37.2473,28969.0
2016-01-19 12:45:00,43.69,43.7,43.67,43.7,7967.0,37.2388,37.2473,37.2217,37.2473,7967.0
2016-01-19 12:50:00,43.7,43.72,43.69,43.71,8765.0,37.2473,37.2643,37.2388,37.2558,8765.0
2016-01-19 12:55:00,43.72,43.75,43.71,43.75,6748.0,37.2643,37.2899,37.2558,37.2899,6748.0
2016-01-19 13:00:00,43.75,43.77,43.73,43.74,11953.0,37.2899,37.3069,37.2729,37.2814,11953.0
2016-01-19 13:05:00,43.73,43.75,43.7,43.72,12895.0,37.2729,37.2899,37.2473,37.2643,12895.0
2016-01-19 13:10:00,43.72,43.75,43.69,43.7,11261.0,37.2643,37.2899,37.2388,37.2473,11261.0
2016-01-19 13:15:00,43.7,43.75,43.7,43.75,9029.0,37.2473,37.2899,37.2473,37.2899,9029.0
2016-01-19 13:20:00,43.75,43.77,43.71,43.72,14282.0,37.2899,37.3069,37.2558,37.2643,14282.0
2016-01-19 13:25:00,43.71,43.71,43.65,43.68,10011.0,37.2558,37.2558,37.2047,37.2302,10011.0
2016-01-19 13:30:00,43.67,43.7,43.67,43.69,10050.0,37.2217,37.2473,37.2217,37.2388,10050.0
2016-01-19 13:35:00,43.69,43.76,43.67,43.75,15588.0,37.2388,37.2984,37.2217,37.2899,15588.0
2016-01-19 13:40:00,43.75,43.75,43.69,43.7,12344.0,37.2899,37.2899,37.2388,37.2473,12344.0
2016-01-19 13:45:00,43.7,43.79,43.69,43.78,10996.0,37.2473,37.324,37.2388,37.3155,10996.0
2016-01-19 13:50:00,43.78,43.78,43.74,43.77,16361.0,37.3155,37.3155,37.2814,37.3069,16361.0
2016-01-19 13:55:00,43.78,43.83,43.77,43.83,15619.0,37.3155,37.3581,37.3069,37.3581,15619.0
2016-01-19 14:00:00,43.82,43.87,43.81,43.84,17274.0,37.3496,37.3922,37.341,37.3666,17274.0
2016-01-19 14:05:00,43.85,43.88,43.77,43.77,25139.0,37.3751,37.4007,37.3069,37.3069,25139.0
2016-01-19 14:10:00,43.76,43.78,43.67,43.68,15047.0,37.2984,37.3155,37.2217,37.2302,15047.0
2016-01-19 14:15:00,43.67,43.67,43.62,43.64,10507.0,37.2217,37.2217,37.1791,37.1961,10507.0
2016-01-19 14:20:00,43.65,43.67,43.62,43.65,19902.0,37.2047,37.2217,37.1791,37.2047,19902.0
2016-01-19 14:25:00,43.65,43.67,43.63,43.66,10272.0,37.2047,37.2217,37.1876,37.2132,10272.0
2016-01-19 14:30:00,43.66,43.68,43.64,43.68,12219.0,37.2132,37.2302,37.1961,37.2302,12219.0
2016-01-19 14:35:00,43.67,43.68,43.64,43.65,9381.0,37.2217,37.2302,37.1961,37.2047,9381.0
2016-01-19 14:40:00,43.65,43.66,43.53,43.53,17492.0,37.2047,37.2132,37.1024,37.1024,17492.0
2016-01-19 14:45:00,43.52,43.53,43.47,43.49,11987.0,37.0939,37.1024,37.0512,37.0683,11987.0
2016-01-19 14:50:00,43.49,43.54,43.47,43.54,13720.0,37.0683,37.1109,37.0512,37.1109,13720.0
2016-01-19 14:55:00,43.54,43.55,43.49,43.51,27853.0,37.1109,37.1194,37.0683,37.0853,27853.0
2016-01-19 15:00:00,43.51,43.61,43.49,43.6,28670.0,37.0853,37.1706,37.0683,37.162,28670.0
2016-01-19 15:05:00,43.6,43.6,43.56,43.58,33285.0,37.162,37.162,37.128,37.145,33285.0
2016-01-19 15:10:00,43.59,43.61,43.55,43.59,14414.0,37.1535,37.1706,37.1194,37.1535,14414.0
2016-01-19 15:15:00,43.58,43.59,43.53,43.55,32911.0,37.145,37.1535,37.1024,37.1194,32911.0
2016-01-19 15:20:00,43.55,43.6,43.54,43.55,60072.0,37.1194,37.162,37.1109,37.1194,60072.0
2016-01-19 15:25:00,43.55,43.62,43.55,43.62,83116.0,37.1194,37.1791,37.1194,37.1791,83116.0
2016-01-19 15:30:00,43.62,43.66,43.58,43.59,82008.0,37.1791,37.2132,37.145,37.1535,82008.0
2016-01-19 15:35:00,43.6,43.62,43.57,43.59,43996.0,37.162,37.1791,37.1365,37.1535,43996.0
2016-01-19 15:40:00,43.59,43.72,43.58,43.71,54443.0,37.1535,37.2643,37.145,37.2558,54443.0
2016-01-19 15:45:00,43.72,43.87,43.7,43.86,75993.0,37.2643,37.3922,37.2473,37.3837,75993.0
2016-01-19 15:50:00,43.86,43.87,43.79,43.8,66343.0,37.3837,37.3922,37.324,37.3325,66343.0
2016-01-19 15:55:00,43.81,43.81,43.74,43.75,122180.0,37.341,37.341,37.2814,37.2899,122180.0
2016-01-20 09:30:00,43.2,43.5,43.08,43.45,26424.0,36.8211,37.0768,36.7188,37.0342,26424.0
2016-01-20 09:35:00,43.46,43.5,43.19,43.35,10939.0,37.0427,37.0768,36.8126,36.949,10939.0
2016-01-20 09:40:00,43.34,43.48,43.34,43.46,19396.0,36.9404,37.0598,36.9404,37.0427,19396.0
2016-01-20 09:45:00,43.47,43.58,43.47,43.52,28508.0,37.0512,37.145,37.0512,37.0939,28508.0
2016-01-20 09:50:00,43.5,43.51,43.35,43.37,18749.0,37.0768,37.0853,36.949,36.966,18749.0
2016-01-20 09:55:00,43.36,43.42,43.3,43.4,19225.0,36.9575,37.0086,36.9063,36.9916,19225.0
2016-01-20 10:00:00,43.38,43.4,43.25,43.27,20235.0,36.9745,36.9916,36.8637,36.8808,20235.0
2016-01-20 10:05:00,43.26,43.29,43.21,43.27,35823.0,36.8723,36.8978,36.8296,36.8808,35823.0
2016-01-20 10:10:00,43.27,43.27,43.06,43.1,22079.0,36.8808,36.8808,36.7018,36.7359,22079.0
2016-01-20 10:15:00,43.07,43.07,42.95,43.03,28653.0,36.7103,36.7103,36.608,36.6762,28653.0
2016-01-20 10:20:00,43.05,43.08,42.99,43.04,15313.0,36.6933,36.7188,36.6421,36.6847,15313.0
2016-01-20 10:25:00,43.05,43.05,42.91,42.93,12748.0,36.6933,36.6933,36.5739,36.591,12748.0
2016-01-20 10:30:00,42.94,42.97,42.86,42.87,15216.0,36.5995,36.6251,36.5313,36.5398,15216.0
2016-01-20 10:35:00,42.88,42.9,42.75,42.76,10532.0,36.5484,36.5654,36.4376,36.4461,10532.0
2016-01-20 10:40:00,42.77,42.79,42.71,42.77,10585.0,36.4546,36.4717,36.4035,36.4546,10585.0
2016-01-20 10:45:00,42.78,42.8,42.75,42.77,18175.0,36.4631,36.4802,36.4376,36.4546,18175.0
2016-01-20 10:50:00,42.77,42.79,42.72,42.72,17428.0,36.4546,36.4717,36.412,36.412,17428.0
2016-01-20 10:55:00,42.72,42.73,42.65,42.65,21378.0,36.412,36.4205,36.3523,36.3523,21378.0
2016-01-20 11:00:00,42.65,42.67,42.59,42.63,48945.0,36.3523,36.3694,36.3012,36.3353,48945.0
2016-01-20 11:05:00,42.62,42.67,42.56,42.58,39828.0,36.3268,36.3694,36.2756,36.2927,39828.0
2016-01-20 11:10:00,42.58,42.58,42.52,42.54,45599.0,36.2927,36.2927,36.2415,36.2586,45599.0
2016-01-20 11:15:00,42.54,42.58,42.53,42.55,25835.0,36.2586,36.2927,36.25,36.2671,25835.0
2016-01-20 11:20:00,42.54,42.57,42.52,42.54,26956.0,36.2586,36.2841,36.2415,36.2586,26956.0
2016-01-20 11:25:00,42.53,42.55,42.5,42.53,23794.0,36.25,36.2671,36.2245,36.25,23794.0
2016-01-20 11:30:00,42.52,42.56,42.51,42.55,24216.0,36.2415,36.2756,36.233,36.2671,24216.0
2016-01-20 11:35:00,42.54,42.57,42.54,42.56,17007.0,36.2586,36.2841,36.2586,36.2756,17007.0
2016-01-20 11:40:00,42.56,42.56,42.52,42.53,15686.0,36.2756,36.2756,36.2415,36.25,15686.0
2016-01-20 11:45:00,42.53,42.55,42.52,42.53,8865.0,36.25,36.2671,36.2415,36.25,8865.0
2016-01-20 11:50:00,42.52,42.52,42.43,42.43,19448.0,36.2415,36.2415,36.1648,36.1648,19448.0
2016-01-20 11:55:00,42.43,42.47,42.43,42.43,14215.0,36.1648,36.1989,36.1648,36.1648,14215.0
2016-01-20 12:00:00,42.41,42.47,42.4,42.41,12195.0,36.1478,36.1989,36.1392,36.1478,12195.0
2016-01-20 12:05:00,42.41,42.41,42.26,42.28,23928.0,36.1478,36.1478,36.0199,36.037,23928.0
2016-01-20 12:10:00,42.28,42.28,42.21,42.24,24698.0,36.037,36.037,35.9773,36.0029,24698.0
2016-01-20 12:15:00,42.23,42.23,42.16,42.18,18771.0,35.9943,35.9943,35.9347,35.9517,18771.0
2016-01-20 12:20:00,42.19,42.2,42.02,42.04,24808.0,35.9602,35.9688,35.8153,35.8324,24808.0
2016-01-20 12:25:00,42.04,42.06,41.96,42.0,22791.0,35.8324,35.8494,35.7642,35.7983,22791.0
2016-01-20 12:30:00,42.0,42.06,41.99,42.01,18063.0,35.7983,35.8494,35.7898,35.8068,18063.0
2016-01-20 12:35:00,42.01,42.03,41.93,41.95,15346.0,35.8068,35.8239,35.7386,35.7557,15346.0
2016-01-20 12:40:00,41.95,41.98,41.9,41.91,20790.0,35.7557,35.7813,35.7131,35.7216,20790.0
2016-01-20 12:45:00,41.92,41.93,41.87,41.9,14762.0,35.7301,35.7386,35.6875,35.7131,14762.0
2016-01-20 12:50:00,41.9,42.0,41.88,42.0,20135.0,35.7131,35.7983,35.696,35.7983,20135.0
2016-01-20 12:55:00,41.99,42.05,41.98,42.02,37253.0,35.7898,35.8409,35.7813,35.8153,37253.0
2016-01-20 13:00:00,42.03,42.06,42.0,42.04,30820.0,35.8239,35.8494,35.7983,35.8324,30820.0
2016-01-20 13:05:00,42.04,42.06,41.96,41.97,25899.0,35.8324,35.8494,35.7642,35.7727,25899.0
2016-01-20 13:10:00,41.97,42.0,41.95,41.95,17778.0,35.7727,35.7983,35.7557,35.7557,17778.0
2016-01-20 13:15:00,41.95,41.96,41.86,41.86,18173.0,35.7557,35.7642,35.679,35.679,18173.0
2016-01-20 13:20:00,41.86,41.99,41.85,41.97,23961.0,35.679,35.7898,35.6705,35.7727,23961.0
2016-01-20 13:25:00,41.98,41.99,41.87,41.89,47396.0,35.7813,35.7898,35.6875,35.7045,47396.0
2016-01-20 13:30:00,41.89,41.93,41.88,41.9,29141.0,35.7045,35.7386,35.696,35.7131,29141.0
2016-01-20 13:35:00,41.9,41.9,41.82,41.87,29619.0,35.7131,35.7131,35.6449,35.6875,29619.0
2016-01-20 13:40:00,41.88,41.99,41.86,41.98,29343.0,35.696,35.7898,35.679,35.7813,29343.0
2016-01-20 13:45:00,41.99,42.04,41.97,41.98,59887.0,35.7898,35.8324,35.7727,35.7813,59887.0
2016-01-20 13:50:00,41.98,42.03,41.97,42.01,58632.0,35.7813,35.8239,35.7727,35.8068,58632.0
2016-01-20 13:55:00,42.01,42.02,41.97,42.01,39792.0,35.8068,35.8153,35.7727,35.8068,39792.0
2016-01-20 14:00:00,42.0,42.02,41.96,41.99,54453.0,35.7983,35.8153,35.7642,35.7898,54453.0
2016-01-20 14:05:00,41.99,42.01,41.97,41.99,56086.0,35.7898,35.8068,35.7727,35.7898,56086.0
2016-01-20 14:10:00,42.0,42.02,41.98,41.99,56656.0,35.7983,35.8153,35.7813,35.7898,56656.0
2016-01-20 14:15:00,41.99,42.0,41.96,41.98,110573.0,35.7898,35.7983,35.7642,35.7813,110573.0
2016-01-20 14:20:00,41.97,42.05,41.97,42.05,45309.0,35.7727,35.8409,35.7727,35.8409,45309.0
2016-01-20 14:25:00,42.06,42.13,42.04,42.12,32587.0,35.8494,35.9091,35.8324,35.9006,32587.0
2016-01-20 14:30:00,42.13,42.24,42.13,42.23,66108.0,35.9091,36.0029,35.9091,35.9943,66108.0
2016-01-20 14:35:00,42.24,42.31,42.22,42.3,47748.0,36.0029,36.0625,35.9858,36.054,47748.0
2016-01-20 14:40:00,42.31,42.35,42.27,42.29,96039.0,36.0625,36.0966,36.0284,36.0455,96039.0
2016-01-20 14:45:00,42.29,42.33,42.26,42.3,56142.0,36.0455,36.0796,36.0199,36.054,56142.0
2016-01-20 14:50:00,42.3,42.35,42.29,42.34,84430.0,36.054,36.0966,36.0455,36.0881,84430.0
2016-01-20 14:55:00,42.34,42.34,42.26,42.27,52208.0,36.0881,36.0881,36.0199,36.0284,52208.0
2016-01-20 15:00:00,42.27,42.31,42.21,42.3,55747.0,36.0284,36.0625,35.9773,36.054,55747.0
2016-01-20 15:05:00,42.3,42.41,42.29,42.4,80439.0,36.054,36.1478,36.0455,36.1392,80439.0
2016-01-20 15:10:00,42.41,42.5,42.41,42.47,41526.0,36.1478,36.2245,36.1478,36.1989,41526.0
2016-01-20 15:15:00,42.48,42.71,42.47,42.68,51386.0,36.2074,36.4035,36.1989,36.3779,51386.0
2016-01-20 15:20:00,42.68,42.79,42.68,42.76,67886.0,36.3779,36.4717,36.3779,36.4461,67886.0
2016-01-20 15:25:00,42.76,42.92,42.71,42.92,29481.0,36.4461,36.5825,36.4035,36.5825,29481.0
2016-01-20 15:30:00,42.91,42.95,42.85,42.85,47161.0,36.5739,36.608,36.5228,36.5228,47161.0
2016-01-20 15:35:00,42.84,42.96,42.83,42.96,45550.0,36.5143,36.6165,36.5057,36.6165,45550.0
2016-01-20 15:40:00,42.97,42.98,42.88,42.89,85720.0,36.6251,36.6336,36.5484,36.5569,85720.0
2016-01-20 15:45:00,42.88,42.88,42.59,42.63,104748.0,36.5484,36.5484,36.3012,36.3353,104748.0
2016-01-20 15:50:00,42.63,42.71,42.59,42.71,78648.0,36.3353,36.4035,36.3012,36.4035,78648.0
2016-01-20 15:55:00,42.7,42.71,42.63,42.66,114640.0,36.3949,36.4035,36.3353,36.3608,114640.0
2016-01-21 09:30:00,42.82,43.08,42.78,43.01,34975.0,36.4972,36.7188,36.4631,36.6592,34975.0
2016-01-21 09:35:00,43.03,43.04,42.83,42.84,46319.0,36.6762,36.6847,36.5057,36.5143,46319.0
2016-01-21 09:40:00,42.84,42.85,42.72,42.77,28829.0,36.5143,36.5228,36.412,36.4546,28829.0
2016-01-21 09:45:00,42.75,42.75,42.55,42.57,25123.0,36.4376,36.4376,36.2671,36.2841,25123.0
2016-01-21 09:50:00,42.55,42.57,42.44,42.44,46789.0,36.2671,36.2841,36.1733,36.1733,46789.0
2016-01-21 09:55:00,42.44,42.46,42.37,42.4,41020.0,36.1733,36.1904,36.1137,36.1392,41020.0
2016-01-21 10:00:00,42.41,42.53,42.4,42.53,51831.0,36.1478,36.25,36.1392,36.25,51831.0
2016-01-21 10:05:00,42.53,42.54,42.44,42.47,36177.0,36.25,36.2586,36.1733,36.1989,36177.0
2016-01-21 10:10:00,42.45,42.53,42.44,42.49,46585.0,36.1819,36.25,36.1733,36.2159,46585.0
2016-01-21 10:15:00,42.48,42.62,42.47,42.62,50141.0,36.2074,36.3268,36.1989,36.3268,50141.0
2016-01-21 10:20:00,42.62,42.68,42.59,42.6,19640.0,36.3268,36.3779,36.3012,36.3097,19640.0
2016-01-21 10:25:00,42.59,42.65,42.57,42.61,41090.0,36.3012,36.3523,36.2841,36.3182,41090.0
2016-01-21 10:30:00,42.62,42.7,42.56,42.7,41116.0,36.3268,36.3949,36.2756,36.3949,41116.0
2016-01-21 10:35:00,42.7,42.71,42.63,42.63,31039.0,36.3949,36.4035,36.3353,36.3353,31039.0
2016-01-21 10:40:00,42.64,42.69,42.62,42.67,8425.0,36.3438,36.3864,36.3268,36.3694,8425.0
2016-01-21 10:45:00,42.66,42.75,42.65,42.72,30038.0,36.3608,36.4376,36.3523,36.412,30038.0
2016-01-21 10:50:00,42.73,42.78,42.66,42.67,15016.0,36.4205,36.4631,36.3608,36.3694,15016.0
2016-01-21 10:55:00,42.68,42.72,42.61,42.61,18705.0,36.3779,36.412,36.3182,36.3182,18705.0
2016-01-21 11:00:00,42.62,42.73,42.54,42.72,20815.0,36.3268,36.4205,36.2586,36.412,20815.0
2016-01-21 11:05:00,42.72,42.72,42.62,42.65,19342.0,36.412,36.412,36.3268,36.3523,19342.0
2016-01-21 11:10:00,42.67,42.73,42.65,42.69,18022.0,36.3694,36.4205,36.3523,36.3864,18022.0
2016-01-21 11:15:00,42.7,42.72,42.61,42.68,13283.0,36.3949,36.412,36.3182,36.3779,13283.0
2016-01-21 11:20:00,42.68,42.72,42.63,42.69,19639.0,36.3779,36.412,36.3353,36.3864,19639.0
2016-01-21 11:25:00,42.68,42.75,42.67,42.71,30564.0,36.3779,36.4376,36.3694,36.4035,30564.0
2016-01-21 11:30:00,42.72,42.77,42.71,42.71,27462.0,36.412,36.4546,36.4035,36.4035,27462.0
2016-01-21 11:35:00,42.71,42.79,42.7,42.76,40388.0,36.4035,36.4717,36.3949,36.4461,40388.0
2016-01-21 11:40:00,42.75,42.75,42.64,42.68,20696.0,36.4376,36.4376,36.3438,36.3779,20696.0
2016-01-21 11:45:00,42.67,42.73,42.65,42.73,17433.0,36.3694,36.4205,36.3523,36.4205,17433.0
2016-01-21 11:50:00,42.73,42.74,42.69,42.71,20249.0,36.4205,36.429,36.3864,36.4035,20249.0
2016-01-21 11:55:00,42.72,42.82,42.72,42.81,14896.0,36.412,36.4972,36.412,36.4887,14896.0
2016-01-21 12:00:00,42.82,42.89,42.82,42.87,16299.0,36.4972,36.5569,36.4972,36.5398,16299.0
2016-01-21 12:05:00,42.87,42.87,42.8,42.81,27377.0,36.5398,36.5398,36.4802,36.4887,27377.0
2016-01-21 12:10:00,42.81,42.82,42.75,42.77,13270.0,36.4887,36.4972,36.4376,36.4546,13270.0
2016-01-21 12:15:00,42.79,42.84,42.78,42.79,26151.0,36.4717,36.5143,36.4631,36.4717,26151.0
2016-01-21 12:20:00,42.78,42.79,42.73,42.74,10382.0,36.4631,36.4717,36.4205,36.429,10382.0
2016-01-21 12:25:00,42.76,42.83,42.75,42.83,16734.0,36.4461,36.5057,36.4376,36.5057,16734.0
2016-01-21 12:30:00,42.83,42.86,42.79,42.8,17747.0,36.5057,36.5313,36.4717,36.4802,17747.0
2016-01-21 12:35:00,42.81,42.83,42.77,42.78,17759.0,36.4887,36.5057,36.4546,36.4631,17759.0
2016-01-21 12:40:00,42.8,42.83,42.77,42.79,10105.0,36.4802,36.5057,36.4546,36.4717,10105.0
2016-01-21 12:45:00,42.79,42.8,42.67,42.68,21368.0,36.4717,36.4802,36.3694,36.3779,21368.0
2016-01-21 12:50:00,42.68,42.71,42.65,42.65,13847.0,36.3779,36.4035,36.3523,36.3523,13847.0
2016-01-21 12:55:00,42.65,42.65,42.57,42.6,19230.0,36.3523,36.3523,36.2841,36.3097,19230.0
2016-01-21 13:00:00,42.6,42.62,42.58,42.61,14249.0,36.3097,36.3268,36.2927,36.3182,14249.0
2016-01-21 13:05:00,42.61,42.63,42.59,42.62,16411.0,36.3182,36.3353,36.3012,36.3268,16411.0
2016-01-21 13:10:00,42.62,42.62,42.51,42.52,19121.0,36.3268,36.3268,36.233,36.2415,19121.0
2016-01-21 13:15:00,42.51,42.57,42.47,42.54,10557.0,36.233,36.2841,36.1989,36.2586,10557.0
2016-01-21 13:20:00,42.54,42.54,42.45,42.46,29632.0,36.2586,36.2586,36.1819,36.1904,29632.0
2016-01-21 13:25:00,42.46,42.46,42.33,42.33,36311.0,36.1904,36.1904,36.0796,36.0796,36311.0
2016-01-21 13:30:00,42.33,42.34,42.23,42.26,24358.0,36.0796,36.0881,35.9943,36.0199,24358.0
2016-01-21 13:35:00,42.27,42.34,42.24,42.34,24332.0,36.0284,36.0881,36.0029,36.0881,24332.0
2016-01-21 13:40:00,42.34,42.37,42.31,42.31,21565.0,36.0881,36.1137,36.0625,36.0625,21565.0
2016-01-21 13:45:00,42.3,42.4,42.3,42.39,12858.0,36.054,36.1392,36.054,36.1307,12858.0
2016-01-21 13:50:00,42.4,42.4,42.28,42.31,22112.0,36.1392,36.1392,36.037,36.0625,22112.0
2016-01-21 13:55:00,42.31,42.35,42.27,42.34,44526.0,36.0625,36.0966,36.0284,36.0881,44526.0
2016-01-21 14:00:00,42.34,42.39,42.25,42.3,54510.0,36.0881,36.1307,36.0114,36.054,54510.0
2016-01-21 14:05:00,42.29,42.32,42.25,42.27,40035.0,36.0455,36.0711,36.0114,36.0284,40035.0
2016-01-21 14:10:00,42.26,42.26,42.13,42.17,19850.0,36.0199,36.0199,35.9091,35.9432,19850.0
2016-01-21 14:15:00,42.17,42.19,42.15,42.15,17546.0,35.9432,35.9602,35.9262,35.9262,17546.0
2016-01-21 14:20:00,42.15,42.18,42.05,42.07,21681.0,35.9262,35.9517,35.8409,35.858,21681.0
2016-01-21 14:25:00,42.06,42.1,42.03,42.1,31587.0,35.8494,35.8835,35.8239,35.8835,31587.0
2016-01-21 14:30:00,42.11,42.21,42.11,42.19,27198.0,35.8921,35.9773,35.8921,35.9602,27198.0
2016-01-21 14:35:00,42.18,42.23,42.18,42.23,68137.0,35.9517,35.9943,35.9517,35.9943,68137.0
2016-01-21 14:40:00,42.22,42.36,42.2,42.36,138535.0,35.9858,36.1051,35.9688,36.1051,138535.0
2016-01-21 14:45:00,42.37,42.4,42.34,42.4,41861.0,36.1137,36.1392,36.0881,36.1392,41861.0
2016-01-21 14:50:00,42.4,42.48,42.4,42.48,34646.0,36.1392,36.2074,36.1392,36.2074,34646.0
2016-01-21 14:55:00,42.49,42.6,42.49,42.59,57192.0,36.2159,36.3097,36.2159,36.3012,57192.0
2016-01-21 15:00:00,42.59,42.6,42.53,42.53,53107.0,36.3012,36.3097,36.25,36.25,53107.0
2016-01-21 15:05:00,42.53,42.55,42.43,42.45,97708.0,36.25,36.2671,36.1648,36.1819,97708.0
2016-01-21 15:10:00,42.46,42.48,42.35,42.37,73530.0,36.1904,36.2074,36.0966,36.1137,73530.0
2016-01-21 15:15:00,42.38,42.41,42.31,42.32,77142.0,36.1222,36.1478,36.0625,36.0711,77142.0
2016-01-21 15:20:00,42.31,42.33,42.22,42.25,49049.0,36.0625,36.0796,35.9858,36.0114,49049.0
2016-01-21 15:25:00,42.24,42.31,42.23,42.27,37508.0,36.0029,36.0625,35.9943,36.0284,37508.0
2016-01-21 15:30:00,42.28,42.43,42.27,42.42,47490.0,36.037,36.1648,36.0284,36.1563,47490.0
2016-01-21 15:35:00,42.42,42.45,42.38,42.42,37568.0,36.1563,36.1819,36.1222,36.1563,37568.0
2016-01-21 15:40:00,42.42,42.43,42.37,42.39,64812.0,36.1563,36.1648,36.1137,36.1307,64812.0
2016-01-21 15:45:00,42.39,42.39,42.2,42.24,94368.0,36.1307,36.1307,35.9688,36.0029,94368.0
2016-01-21 15:50:00,42.24,42.31,42.23,42.27,102131.0,36.0029,36.0625,35.9943,36.0284,102131.0
2016-01-21 15:55:00,42.27,42.28,42.18,42.19,228436.0,36.0284,36.037,35.9517,35.9602,228436.0
2016-01-22 09:30:00,42.66,42.7,42.55,42.61,41982.0,36.3608,36.3949,36.2671,36.3182,41982.0
2016-01-22 09:35:00,42.61,42.73,42.56,42.57,50767.0,36.3182,36.4205,36.2756,36.2841,50767.0
2016-01-22 09:40:00,42.6,42.79,42.6,42.79,86177.0,36.3097,36.4717,36.3097,36.4717,86177.0
2016-01-22 09:45:00,42.8,42.88,42.79,42.79,90830.0,36.4802,36.5484,36.4717,36.4717,90830.0
2016-01-22 09:50:00,42.8,42.83,42.77,42.8,61062.0,36.4802,36.5057,36.4546,36.4802,61062.0
2016-01-22 09:55:00,42.8,42.86,42.74,42.83,36088.0,36.4802,36.5313,36.429,36.5057,36088.0
2016-01-22 10:00:00,42.84,43.07,42.83,43.07,34438.0,36.5143,36.7103,36.5057,36.7103,34438.0
2016-01-22 10:05:00,43.06,43.06,42.99,42.99,29914.0,36.7018,36.7018,36.6421,36.6421,29914.0
2016-01-22 10:10:00,43.0,43.0,42.89,42.89,21287.0,36.6506,36.6506,36.5569,36.5569,21287.0
2016-01-22 10:15:00,42.9,43.01,42.86,43.01,44688.0,36.5654,36.6592,36.5313,36.6592,44688.0
2016-01-22 10:20:00,43.01,43.03,42.9,42.95,97703.0,36.6592,36.6762,36.5654,36.608,97703.0
2016-01-22 10:25:00,42.95,42.98,42.92,42.96,65415.0,36.608,36.6336,36.5825,36.6165,65415.0
2016-01-22 10:30:00,42.96,43.0,42.93,42.98,39675.0,36.6165,36.6506,36.591,36.6336,39675.0
2016-01-22 10:35:00,42.98,43.02,42.97,43.0,29779.0,36.6336,36.6677,36.6251,36.6506,29779.0
2016-01-22 10:40:00,43.0,43.01,42.93,42.93,39166.0,36.6506,36.6592,36.591,36.591,39166.0
2016-01-22 10:45:00,42.93,42.93,42.82,42.82,40330.0,36.591,36.591,36.4972,36.4972,40330.0
2016-01-22 10:50:00,42.82,42.91,42.81,42.9,29892.0,36.4972,36.5739,36.4887,36.5654,29892.0
2016-01-22 10:55:00,42.9,42.91,42.89,42.91,27151.0,36.5654,36.5739,36.5569,36.5739,27151.0
2016-01-22 11:00:00,42.91,42.92,42.86,42.88,25810.0,36.5739,36.5825,36.5313,36.5484,25810.0
2016-01-22 11:05:00,42.89,42.91,42.85,42.86,36777.0,36.5569,36.5739,36.5228,36.5313,36777.0
2016-01-22 11:10:00,42.85,42.85,42.78,42.78,35758.0,36.5228,36.5228,36.4631,36.4631,35758.0
2016-01-22 11:15:00,42.79,42.79,42.74,42.76,35858.0,36.4717,36.4717,36.429,36.4461,35858.0
2016-01-22 11:20:00,42.77,42.81,42.76,42.78,23203.0,36.4546,36.4887,36.4461,36.4631,23203.0
2016-01-22 11:25:00,42.78,42.81,42.76,42.8,16915.0,36.4631,36.4887,36.4461,36.4802,16915.0
2016-01-22 11:30:00,42.81,42.81,42.75,42.77,18133.0,36.4887,36.4887,36.4376,36.4546,18133.0
2016-01-22 11:35:00,42.77,42.8,42.77,42.78,13865.0,36.4546,36.4802,36.4546,36.4631,13865.0
2016-01-22 11:40:00,42.78,42.82,42.77,42.8,26908.0,36.4631,36.4972,36.4546,36.4802,26908.0
2016-01-22 11:45:00,42.8,42.82,42.74,42.77,27860.0,36.4802,36.4972,36.429,36.4546,27860.0
2016-01-22 11:50:00,42.76,42.82,42.75,42.8,23116.0,36.4461,36.4972,36.4376,36.4802,23116.0
2016-01-22 11:55:00,42.8,42.82,42.77,42.8,34575.0,36.4802,36.4972,36.4546,36.4802,34575.0
2016-01-22 12:00:00,42.8,42.81,42.78,42.8,43421.0,36.4802,36.4887,36.4631,36.4802,43421.0
2016-01-22 12:05:00,42.81,42.81,42.79,42.8,31677.0,36.4887,36.4887,36.4717,36.4802,31677.0
2016-01-22 12:10:00,42.81,42.83,42.79,42.8,42817.0,36.4887,36.5057,36.4717,36.4802,42817.0
2016-01-22 12:15:00,42.81,42.83,42.79,42.82,28656.0,36.4887,36.5057,36.4717,36.4972,28656.0
2016-01-22 12:20:00,42.82,42.83,42.79,42.81,38646.0,36.4972,36.5057,36.4717,36.4887,38646.0
2016-01-22 12:25:00,42.81,42.87,42.78,42.87,68117.0,36.4887,36.5398,36.4631,36.5398,68117.0
2016-01-22 12:30:00,42.88,42.97,42.87,42.96,25569.0,36.5484,36.6251,36.5398,36.6165,25569.0
2016-01-22 12:35:00,42.95,43.01,42.94,43.01,15970.0,36.608,36.6592,36.5995,36.6592,15970.0
2016-01-22 12:40:00,43.01,43.01,42.96,42.98,10165.0,36.6592,36.6592,36.6165,36.6336,10165.0
2016-01-22 12:45:00,42.98,43.01,42.93,42.97,29999.0,36.6336,36.6592,36.591,36.6251,29999.0
2016-01-22 12:50:00,42.97,43.02,42.97,43.01,17724.0,36.6251,36.6677,36.6251,36.6592,17724.0
2016-01-22 12:55:00,43.01,43.01,42.98,43.0,11334.0,36.6592,36.6592,36.6336,36.6506,11334.0
2016-01-22 13:00:00,43.01,43.01,42.94,42.94,15527.0,36.6592,36.6592,36.5995,36.5995,15527.0
2016-01-22 13:05:00,42.95,43.0,42.94,43.0,17341.0,36.608,36.6506,36.5995,36.6506,17341.0
2016-01-22 13:10:00,43.0,43.01,42.97,43.01,16448.0,36.6506,36.6592,36.6251,36.6592,16448.0
2016-01-22 13:15:00,43.01,43.01,42.98,43.01,11831.0,36.6592,36.6592,36.6336,36.6592,11831.0
2016-01-22 13:20:00,43.01,43.04,43.0,43.01,29030.0,36.6592,36.6847,36.6506,36.6592,29030.0
2016-01-22 13:25:00,43.02,43.03,42.96,42.97,49098.0,36.6677,36.6762,36.6165,36.6251,49098.0
2016-01-22 13:30:00,42.97,43.01,42.97,43.0,28419.0,36.6251,36.6592,36.6251,36.6506,28419.0
2016-01-22 13:35:00,43.0,43.02,42.99,43.01,35363.0,36.6506,36.6677,36.6421,36.6592,35363.0
2016-01-22 13:40:00,43.02,43.06,43.0,43.05,33844.0,36.6677,36.7018,36.6506,36.6933,33844.0
2016-01-22 13:45:00,43.07,43.08,43.06,43.07,31456.0,36.7103,36.7188,36.7018,36.7103,31456.0
2016-01-22 13:50:00,43.07,43.07,43.06,43.07,9310.0,36.7103,36.7103,36.7018,36.7103,9310.0
2016-01-22 13:55:00,43.07,43.09,43.06,43.09,32088.0,36.7103,36.7274,36.7018,36.7274,32088.0
2016-01-22 14:00:00,43.1,43.1,43.06,43.09,40872.0,36.7359,36.7359,36.7018,36.7274,40872.0
2016-01-22 14:05:00,43.09,43.11,43.08,43.11,22411.0,36.7274,36.7444,36.7188,36.7444,22411.0
2016-01-22 14:10:00,43.11,43.13,43.09,43.09,39934.0,36.7444,36.7614,36.7274,36.7274,39934.0
2016-01-22 14:15:00,43.1,43.11,43.07,43.1,59143.0,36.7359,36.7444,36.7103,36.7359,59143.0
2016-01-22 14:20:00,43.09,43.1,43.07,43.09,18326.0,36.7274,36.7359,36.7103,36.7274,18326.0
2016-01-22 14:25:00,43.09,43.12,43.08,43.1,32742.0,36.7274,36.7529,36.7188,36.7359,32742.0
2016-01-22 14:30:00,43.11,43.11,43.07,43.09,15973.0,36.7444,36.7444,36.7103,36.7274,15973.0
2016-01-22 14:35:00,43.1,43.12,42.92,42.94,117308.0,36.7359,36.7529,36.5825,36.5995,117308.0
2016-01-22 14:40:00,42.95,43.01,42.93,42.98,52849.0,36.608,36.6592,36.591,36.6336,52849.0
2016-01-22 14:45:00,42.99,43.01,42.98,42.98,44945.0,36.6421,36.6592,36.6336,36.6336,44945.0
2016-01-22 14:50:00,42.98,43.01,42.96,42.99,27754.0,36.6336,36.6592,36.6165,36.6421,27754.0
2016-01-22 14:55:00,42.99,43.02,42.99,43.01,32552.0,36.6421,36.6677,36.6421,36.6592,32552.0
2016-01-22 15:00:00,43.02,43.03,42.9,42.91,67605.0,36.6677,36.6762,36.5654,36.5739,67605.0
2016-01-22 15:05:00,42.9,42.93,42.86,42.87,24505.0,36.5654,36.591,36.5313,36.5398,24505.0
2016-01-22 15:10:00,42.87,42.91,42.84,42.9,32540.0,36.5398,36.5739,36.5143,36.5654,32540.0
2016-01-22 15:15:00,42.91,42.94,42.87,42.88,42025.0,36.5739,36.5995,36.5398,36.5484,42025.0
2016-01-22 15:20:00,42.88,42.89,42.84,42.84,25725.0,36.5484,36.5569,36.5143,36.5143,25725.0
2016-01-22 15:25:00,42.84,42.92,42.84,42.91,44379.0,36.5143,36.5825,36.5143,36.5739,44379.0
2016-01-22 15:30:00,42.91,42.91,42.79,42.82,71562.0,36.5739,36.5739,36.4717,36.4972,71562.0
2016-01-22 15:35:00,42.83,42.91,42.83,42.88,70796.0,36.5057,36.5739,36.5057,36.5484,70796.0
2016-01-22 15:40:00,42.87,42.97,42.86,42.97,52753.0,36.5398,36.6251,36.5313,36.6251,52753.0
2016-01-22 15:45:00,42.97,43.01,42.96,43.01,86980.0,36.6251,36.6592,36.6165,36.6592,86980.0
2016-01-22 15:50:00,43.01,43.01,42.88,42.93,230662.0,36.6592,36.6592,36.5484,36.591,230662.0
2016-01-22 15:55:00,42.93,42.96,42.89,42.92,239914.0,36.591,36.6165,36.5569,36.5825,239914.0
2016-01-25 09:30:00,42.96,43.0,42.78,42.85,16006.0,36.6165,36.6506,36.4631,36.5228,16006.0
2016-01-25 09:35:00,42.82,42.89,42.78,42.86,10612.0,36.4972,36.5569,36.4631,36.5313,10612.0
2016-01-25 09:40:00,42.85,42.85,42.73,42.76,11307.0,36.5228,36.5228,36.4205,36.4461,11307.0
2016-01-25 09:45:00,42.76,42.77,42.68,42.71,11928.0,36.4461,36.4546,36.3779,36.4035,11928.0
2016-01-25 09:50:00,42.71,42.72,42.6,42.6,19548.0,36.4035,36.412,36.3097,36.3097,19548.0
2016-01-25 09:55:00,42.61,42.62,42.54,42.56,16254.0,36.3182,36.3268,36.2586,36.2756,16254.0
2016-01-25 10:00:00,42.56,42.64,42.53,42.61,28287.0,36.2756,36.3438,36.25,36.3182,28287.0
2016-01-25 10:05:00,42.62,42.64,42.57,42.59,13114.0,36.3268,36.3438,36.2841,36.3012,13114.0
2016-01-25 10:10:00,42.58,42.58,42.54,42.57,19197.0,36.2927,36.2927,36.2586,36.2841,19197.0
2016-01-25 10:15:00,42.55,42.58,42.52,42.54,28907.0,36.2671,36.2927,36.2415,36.2586,28907.0
2016-01-25 10:20:00,42.54,42.58,42.53,42.56,18265.0,36.2586,36.2927,36.25,36.2756,18265.0
2016-01-25 10:25:00,42.57,42.58,42.5,42.52,60180.0,36.2841,36.2927,36.2245,36.2415,60180.0
2016-01-25 10:30:00,42.53,42.56,42.51,42.52,19663.0,36.25,36.2756,36.233,36.2415,19663.0
2016-01-25 10:35:00,42.52,42.52,42.47,42.49,13392.0,36.2415,36.2415,36.1989,36.2159,13392.0
2016-01-25 10:40:00,42.49,42.51,42.44,42.5,10999.0,36.2159,36.233,36.1733,36.2245,10999.0
2016-01-25 10:45:00,42.49,42.5,42.47,42.49,6387.0,36.2159,36.2245,36.1989,36.2159,6387.0
2016-01-25 10:50:00,42.49,42.5,42.45,42.47,11075.0,36.2159,36.2245,36.1819,36.1989,11075.0
2016-01-25 10:55:00,42.46,42.5,42.45,42.47,7990.0,36.1904,36.2245,36.1819,36.1989,7990.0
2016-01-25 11:00:00,42.47,42.5,42.44,42.5,11013.0,36.1989,36.2245,36.1733,36.2245,11013.0
2016-01-25 11:05:00,42.5,42.5,42.44,42.46,11068.0,36.2245,36.2245,36.1733,36.1904,11068.0
2016-01-25 11:10:00,42.46,42.5,42.46,42.49,8297.0,36.1904,36.2245,36.1904,36.2159,8297.0
2016-01-25 11:15:00,42.49,42.51,42.48,42.49,14580.0,36.2159,36.233,36.2074,36.2159,14580.0
2016-01-25 11:20:00,42.49,42.54,42.48,42.53,11628.0,36.2159,36.2586,36.2074,36.25,11628.0
2016-01-25 11:25:00,42.54,42.55,42.51,42.54,17583.0,36.2586,36.2671,36.233,36.2586,17583.0
2016-01-25 11:30:00,42.53,42.6,42.53,42.6,61952.0,36.25,36.3097,36.25,36.3097,61952.0
2016-01-25 11:35:00,42.61,42.64,42.61,42.61,11197.0,36.3182,36.3438,36.3182,36.3182,11197.0
2016-01-25 11:40:00,42.61,42.62,42.58,42.58,22961.0,36.3182,36.3268,36.2927,36.2927,22961.0
2016-01-25 11:45:00,42.57,42.59,42.56,42.58,14909.0,36.2841,36.3012,36.2756,36.2927,14909.0
2016-01-25 11:50:00,42.58,42.63,42.55,42.57,20689.0,36.2927,36.3353,36.2671,36.2841,20689.0
2016-01-25 11:55:00,42.56,42.59,42.55,42.56,28536.0,36.2756,36.3012,36.2671,36.2756,28536.0
2016-01-25 12:00:00,42.56,42.61,42.56,42.59,17333.0,36.2756,36.3182,36.2756,36.3012,17333.0
2016-01-25 12:05:00,42.59,42.6,42.57,42.59,12355.0,36.3012,36.3097,36.2841,36.3012,12355.0
2016-01-25 12:10:00,42.59,42.6,42.57,42.57,8802.0,36.3012,36.3097,36.2841,36.2841,8802.0
2016-01-25 12:15:00,42.57,42.66,42.56,42.66,13416.0,36.2841,36.3608,36.2756,36.3608,13416.0
2016-01-25 12:20:00,42.66,42.69,42.62,42.68,13531.0,36.3608,36.3864,36.3268,36.3779,13531.0
2016-01-25 12:25:00,42.69,42.73,42.68,42.68,11898.0,36.3864,36.4205,36.3779,36.3779,11898.0
2016-01-25 12:30:00,42.67,42.67,42.6,42.61,12879.0,36.3694,36.3694,36.3097,36.3182,12879.0
2016-01-25 12:35:00,42.6,42.6,42.56,42.59,5937.0,36.3097,36.3097,36.2756,36.3012,5937.0
2016-01-25 12:40:00,42.6,42.61,42.56,42.56,7653.0,36.3097,36.3182,36.2756,36.2756,7653.0
2016-01-25 12:45:00,42.57,42.6,42.55,42.6,10288.0,36.2841,36.3097,36.2671,36.3097,10288.0
2016-01-25 12:50:00,42.6,42.61,42.59,42.6,10114.0,36.3097,36.3182,36.3012,36.3097,10114.0
2016-01-25 12:55:00,42.61,42.63,42.6,42.63,12888.0,36.3182,36.3353,36.3097,36.3353,12888.0
2016-01-25 13:00:00,42.63,42.7,42.63,42.69,17284.0,36.3353,36.3949,36.3353,36.3864,17284.0
2016-01-25 13:05:00,42.69,42.71,42.67,42.7,11665.0,36.3864,36.4035,36.3694,36.3949,11665.0
2016-01-25 13:10:00,42.7,42.71,42.67,42.68,18971.0,36.3949,36.4035,36.3694,36.3779,18971.0
2016-01-25 13:15:00,42.68,42.7,42.66,42.7,16147.0,36.3779,36.3949,36.3608,36.3949,16147.0
2016-01-25 13:20:00,42.7,42.75,42.7,42.73,6312.0,36.3949,36.4376,36.3949,36.4205,6312.0
2016-01-25 13:25:00,42.74,42.8,42.73,42.79,9793.0,36.429,36.4802,36.4205,36.4717,9793.0
2016-01-25 13:30:00,42.79,42.83,42.78,42.79,10602.0,36.4717,36.5057,36.4631,36.4717,10602.0
2016-01-25 13:35:00,42.8,42.83,42.78,42.78,21759.0,36.4802,36.5057,36.4631,36.4631,21759.0
2016-01-25 13:40:00,42.79,42.8,42.77,42.79,7200.0,36.4717,36.4802,36.4546,36.4717,7200.0
2016-01-25 13:45:00,42.79,42.82,42.74,42.75,19612.0,36.4717,36.4972,36.429,36.4376,19612.0
2016-01-25 13:50:00,42.75,42.77,42.72,42.73,8549.0,36.4376,36.4546,36.412,36.4205,8549.0
2016-01-25 13:55:00,42.73,42.74,42.71,42.72,12397.0,36.4205,36.429,36.4035,36.412,12397.0
2016-01-25 14:00:00,42.71,42.72,42.69,42.7,19424.0,36.4035,36.412,36.3864,36.3949,19424.0
2016-01-25 14:05:00,42.71,42.73,42.7,42.72,18774.0,36.4035,36.4205,36.3949,36.412,18774.0
2016-01-25 14:10:00,42.72,42.72,42.67,42.68,13901.0,36.412,36.412,36.3694,36.3779,13901.0
2016-01-25 14:15:00,42.67,42.69,42.66,42.66,8939.0,36.3694,36.3864,36.3608,36.3608,8939.0
2016-01-25 14:20:00,42.67,42.68,42.66,42.68,12358.0,36.3694,36.3779,36.3608,36.3779,12358.0
2016-01-25 14:25:00,42.69,42.71,42.66,42.71,21531.0,36.3864,36.4035,36.3608,36.4035,21531.0
2016-01-25 14:30:00,42.7,42.73,42.69,42.69,11090.0,36.3949,36.4205,36.3864,36.3864,11090.0
2016-01-25 14:35:00,42.7,42.7,42.62,42.63,23985.0,36.3949,36.3949,36.3268,36.3353,23985.0
2016-01-25 14:40:00,42.63,42.65,42.6,42.6,13463.0,36.3353,36.3523,36.3097,36.3097,13463.0
2016-01-25 14:45:00,42.6,42.62,42.6,42.6,7014.0,36.3097,36.3268,36.3097,36.3097,7014.0
2016-01-25 14:50:00,42.6,42.6,42.54,42.56,14547.0,36.3097,36.3097,36.2586,36.2756,14547.0
2016-01-25 14:55:00,42.55,42.58,42.55,42.58,16492.0,36.2671,36.2927,36.2671,36.2927,16492.0
2016-01-25 15:00:00,42.58,42.61,42.58,42.59,23724.0,36.2927,36.3182,36.2927,36.3012,23724.0
2016-01-25 15:05:00,42.59,42.59,42.54,42.54,18596.0,36.3012,36.3012,36.2586,36.2586,18596.0
2016-01-25 15:10:00,42.53,42.54,42.5,42.51,16434.0,36.25,36.2586,36.2245,36.233,16434.0
2016-01-25 15:15:00,42.51,42.52,42.47,42.48,18461.0,36.233,36.2415,36.1989,36.2074,18461.0
2016-01-25 15:20:00,42.47,42.49,42.41,42.41,31173.0,36.1989,36.2159,36.1478,36.1478,31173.0
2016-01-25 15:25:00,42.41,42.48,42.4,42.45,29636.0,36.1478,36.2074,36.1392,36.1819,29636.0
2016-01-25 15:30:00,42.44,42.46,42.36,42.37,28994.0,36.1733,36.1904,36.1051,36.1137,28994.0
2016-01-25 15:35:00,42.37,42.37,42.31,42.34,31158.0,36.1137,36.1137,36.0625,36.0881,31158.0
2016-01-25 15:40:00,42.35,42.45,42.34,42.43,44637.0,36.0966,36.1819,36.0881,36.1648,44637.0
2016-01-25 15:45:00,42.43,42.48,42.4,42.48,72636.0,36.1648,36.2074,36.1392,36.2074,72636.0
2016-01-25 15:50:00,42.48,42.5,42.44,42.48,66450.0,36.2074,36.2245,36.1733,36.2074,66450.0
2016-01-25 15:55:00,42.47,42.47,42.39,42.42,148847.0,36.1989,36.1989,36.1307,36.1563,148847.0
2016-01-26 09:30:00,42.48,42.7,42.46,42.64,30287.0,36.2074,36.3949,36.1904,36.3438,30287.0
2016-01-26 09:35:00,42.69,42.7,42.57,42.59,22158.0,36.3864,36.3949,36.2841,36.3012,22158.0
2016-01-26 09:40:00,42.6,42.64,42.58,42.63,17347.0,36.3097,36.3438,36.2927,36.3353,17347.0
2016-01-26 09:45:00,42.63,42.64,42.47,42.49,14155.0,36.3353,36.3438,36.1989,36.2159,14155.0
2016-01-26 09:50:00,42.49,42.57,42.46,42.46,23565.0,36.2159,36.2841,36.1904,36.1904,23565.0
2016-01-26 09:55:00,42.46,42.52,42.45,42.5,23405.0,36.1904,36.2415,36.1819,36.2245,23405.0
2016-01-26 10:00:00,42.5,42.58,42.5,42.54,43662.0,36.2245,36.2927,36.2245,36.2586,43662.0
2016-01-26 10:05:00,42.53,42.56,42.51,42.53,29399.0,36.25,36.2756,36.233,36.25,29399.0
2016-01-26 10:10:00,42.54,42.58,42.52,42.57,42411.0,36.2586,36.2927,36.2415,36.2841,42411.0
2016-01-26 10:15:00,42.57,42.7,42.57,42.67,20203.0,36.2841,36.3949,36.2841,36.3694,20203.0
2016-01-26 10:20:00,42.67,42.68,42.63,42.64,22989.0,36.3694,36.3779,36.3353,36.3438,22989.0
2016-01-26 10:25:00,42.65,42.66,42.61,42.61,13598.0,36.3523,36.3608,36.3182,36.3182,13598.0
2016-01-26 10:30:00,42.63,42.67,42.62,42.65,20613.0,36.3353,36.3694,36.3268,36.3523,20613.0
2016-01-26 10:35:00,42.65,42.67,42.64,42.66,20754.0,36.3523,36.3694,36.3438,36.3608,20754.0
2016-01-26 10:40:00,42.68,42.71,42.62,42.68,41201.0,36.3779,36.4035,36.3268,36.3779,41201.0
2016-01-26 10:45:00,42.68,42.69,42.66,42.66,21500.0,36.3779,36.3864,36.3608,36.3608,21500.0
2016-01-26 10:50:00,42.66,42.67,42.63,42.63,13329.0,36.3608,36.3694,36.3353,36.3353,13329.0
2016-01-26 10:55:00,42.62,42.65,42.6,42.61,13054.0,36.3268,36.3523,36.3097,36.3182,13054.0
2016-01-26 11:00:00,42.6,42.61,42.56,42.59,42282.0,36.3097,36.3182,36.2756,36.3012,42282.0
2016-01-26 11:05:00,42.58,42.58,42.48,42.48,14391.0,36.2927,36.2927,36.2074,36.2074,14391.0
2016-01-26 11:10:00,42.48,42.51,42.47,42.51,10186.0,36.2074,36.233,36.1989,36.233,10186.0
2016-01-26 11:15:00,42.5,42.5,42.43,42.43,12228.0,36.2245,36.2245,36.1648,36.1648,12228.0
2016-01-26 11:20:00,42.43,42.44,42.38,42.4,16078.0,36.1648,36.1733,36.1222,36.1392,16078.0
2016-01-26 11:25:00,42.4,42.41,42.36,42.38,10141.0,36.1392,36.1478,36.1051,36.1222,10141.0
2016-01-26 11:30:00,42.37,42.42,42.36,42.41,14459.0,36.1137,36.1563,36.1051,36.1478,14459.0
2016-01-26 11:35:00,42.41,42.41,42.38,42.4,14404.0,36.1478,36.1478,36.1222,36.1392,14404.0
2016-01-26 11:40:00,42.4,42.48,42.4,42.48,11079.0,36.1392,36.2074,36.1392,36.2074,11079.0
2016-01-26 11:45:00,42.48,42.5,42.47,42.49,4564.0,36.2074,36.2245,36.1989,36.2159,4564.0
2016-01-26 11:50:00,42.49,42.52,42.48,42.5,18417.0,36.2159,36.2415,36.2074,36.2245,18417.0
2016-01-26 11:55:00,42.49,42.5,42.45,42.45,5550.0,36.2159,36.2245,36.1819,36.1819,5550.0
2016-01-26 12:00:00,42.44,42.51,42.43,42.45,22319.0,36.1733,36.233,36.1648,36.1819,22319.0
2016-01-26 12:05:00,42.46,42.48,42.44,42.48,10110.0,36.1904,36.2074,36.1733,36.2074,10110.0
2016-01-26 12:10:00,42.47,42.47,42.43,42.44,46279.0,36.1989,36.1989,36.1648,36.1733,46279.0
2016-01-26 12:15:00,42.45,42.45,42.43,42.43,13830.0,36.1819,36.1819,36.1648,36.1648,13830.0
2016-01-26 12:20:00,42.43,42.43,42.4,42.42,9965.0,36.1648,36.1648,36.1392,36.1563,9965.0
2016-01-26 12:25:00,42.42,42.42,42.36,42.37,14667.0,36.1563,36.1563,36.1051,36.1137,14667.0
2016-01-26 12:30:00,42.37,42.41,42.36,42.41,11215.0,36.1137,36.1478,36.1051,36.1478,11215.0
2016-01-26 12:35:00,42.42,42.43,42.4,42.41,13306.0,36.1563,36.1648,36.1392,36.1478,13306.0
2016-01-26 12:40:00,42.41,42.46,42.41,42.45,23008.0,36.1478,36.1904,36.1478,36.1819,23008.0
2016-01-26 12:45:00,42.45,42.46,42.43,42.43,11835.0,36.1819,36.1904,36.1648,36.1648,11835.0
2016-01-26 12:50:00,42.44,42.46,42.43,42.45,10352.0,36.1733,36.1904,36.1648,36.1819,10352.0
2016-01-26 12:55:00,42.45,42.48,42.44,42.47,8700.0,36.1819,36.2074,36.1733,36.1989,8700.0
2016-01-26 13:00:00,42.47,42.55,42.47,42.53,8963.0,36.1989,36.2671,36.1989,36.25,8963.0
2016-01-26 13:05:00,42.53,42.53,42.48,42.48,15853.0,36.25,36.25,36.2074,36.2074,15853.0
2016-01-26 13:10:00,42.49,42.51,42.48,42.5,9155.0,36.2159,36.233,36.2074,36.2245,9155.0
2016-01-26 13:15:00,42.5,42.5,42.48,42.5,13309.0,36.2245,36.2245,36.2074,36.2245,13309.0
2016-01-26 13:20:00,42.5,42.51,42.49,42.5,17529.0,36.2245,36.233,36.2159,36.2245,17529.0
2016-01-26 13:25:00,42.5,42.51,42.47,42.47,32213.0,36.2245,36.233,36.1989,36.1989,32213.0
2016-01-26 13:30:00,42.46,42.47,42.45,42.46,9270.0,36.1904,36.1989,36.1819,36.1904,9270.0
2016-01-26 13:35:00,42.46,42.49,42.46,42.49,7310.0,36.1904,36.2159,36.1904,36.2159,7310.0
2016-01-26 13:40:00,42.49,42.53,42.49,42.52,10184.0,36.2159,36.25,36.2159,36.2415,10184.0
2016-01-26 13:45:00,42.52,42.57,42.51,42.57,7247.0,36.2415,36.2841,36.233,36.2841,7247.0
2016-01-26 13:50:00,42.58,42.59,42.56,42.58,14711.0,36.2927,36.3012,36.2756,36.2927,14711.0
2016-01-26 13:55:00,42.58,42.59,42.54,42.54,12068.0,36.2927,36.3012,36.2586,36.2586,12068.0
2016-01-26 14:00:00,42.54,42.58,42.54,42.55,24659.0,36.2586,36.2927,36.2586,36.2671,24659.0
2016-01-26 14:05:00,42.55,42.58,42.54,42.58,10569.0,36.2671,36.2927,36.2586,36.2927,10569.0
2016-01-26 14:10:00,42.58,42.59,42.55,42.56,28561.0,36.2927,36.3012,36.2671,36.2756,28561.0
2016-01-26 14:15:00,42.56,42.58,42.55,42.58,12679.0,36.2756,36.2927,36.2671,36.2927,12679.0
2016-01-26 14:20:00,42.57,42.59,42.56,42.57,18308.0,36.2841,36.3012,36.2756,36.2841,18308.0
2016-01-26 14:25:00,42.57,42.57,42.51,42.52,7557.0,36.2841,36.2841,36.233,36.2415,7557.0
2016-01-26 14:30:00,42.52,42.55,42.52,42.52,9331.0,36.2415,36.2671,36.2415,36.2415,9331.0
2016-01-26 14:35:00,42.52,42.52,42.49,42.52,8960.0,36.2415,36.2415,36.2159,36.2415,8960.0
2016-01-26 14:40:00,42.53,42.54,42.52,42.52,12714.0,36.25,36.2586,36.2415,36.2415,12714.0
2016-01-26 14:45:00,42.52,42.54,42.51,42.54,9595.0,36.2415,36.2586,36.233,36.2586,9595.0
2016-01-26 14:50:00,42.55,42.57,42.54,42.57,8669.0,36.2671,36.2841,36.2586,36.2841,8669.0
2016-01-26 14:55:00,42.57,42.57,42.55,42.56,14460.0,36.2841,36.2841,36.2671,36.2756,14460.0
2016-01-26 15:00:00,42.56,42.56,42.51,42.51,22504.0,36.2756,36.2756,36.233,36.233,22504.0
2016-01-26 15:05:00,42.5,42.51,42.49,42.49,17799.0,36.2245,36.233,36.2159,36.2159,17799.0
2016-01-26 15:10:00,42.48,42.5,42.47,42.5,17520.0,36.2074,36.2245,36.1989,36.2245,17520.0
2016-01-26 15:15:00,42.51,42.52,42.49,42.5,25372.0,36.233,36.2415,36.2159,36.2245,25372.0
2016-01-26 15:20:00,42.49,42.51,42.47,42.48,33601.0,36.2159,36.233,36.1989,36.2074,33601.0
2016-01-26 15:25:00,42.48,42.54,42.48,42.53,29962.0,36.2074,36.2586,36.2074,36.25,29962.0
2016-01-26 15:30:00,42.53,42.55,42.52,42.53,32015.0,36.25,36.2671,36.2415,36.25,32015.0
2016-01-26 15:35:00,42.53,42.56,42.46,42.55,24639.0,36.25,36.2756,36.1904,36.2671,24639.0
2016-01-26 15:40:00,42.55,42.58,42.55,42.58,39955.0,36.2671,36.2927,36.2671,36.2927,39955.0
2016-01-26 15:45:00,42.58,42.6,42.58,42.58,45097.0,36.2927,36.3097,36.2927,36.2927,45097.0
2016-01-26 15:50:00,42.58,42.58,42.53,42.54,56873.0,36.2927,36.2927,36.25,36.2586,56873.0
2016-01-26 15:55:00,42.53,42.55,42.5,42.54,123723.0,36.25,36.2671,36.2245,36.2586,123723.0
2016-01-27 09:30:00,42.59,42.67,42.46,42.5,25162.0,36.3012,36.3694,36.1904,36.2245,25162.0
2016-01-27 09:35:00,42.46,42.59,42.46,42.47,49331.0,36.1904,36.3012,36.1904,36.1989,49331.0
2016-01-27 09:40:00,42.5,42.56,42.5,42.55,12372.0,36.2245,36.2756,36.2245,36.2671,12372.0
2016-01-27 09:45:00,42.53,42.6,42.53,42.59,18963.0,36.25,36.3097,36.25,36.3012,18963.0
2016-01-27 09:50:00,42.58,42.58,42.51,42.56,11680.0,36.2927,36.2927,36.233,36.2756,11680.0
2016-01-27 09:55:00,42.57,42.58,42.54,42.55,14783.0,36.2841,36.2927,36.2586,36.2671,14783.0
2016-01-27 10:00:00,42.55,42.56,42.5,42.52,16371.0,36.2671,36.2756,36.2245,36.2415,16371.0
2016-01-27 10:05:00,42.52,42.59,42.52,42.59,20700.0,36.2415,36.3012,36.2415,36.3012,20700.0
2016-01-27 10:10:00,42.59,42.59,42.52,42.54,9600.0,36.3012,36.3012,36.2415,36.2586,9600.0
2016-01-27 10:15:00,42.53,42.56,42.5,42.52,12825.0,36.25,36.2756,36.2245,36.2415,12825.0
2016-01-27 10:20:00,42.51,42.55,42.49,42.52,12029.0,36.233,36.2671,36.2159,36.2415,12029.0
2016-01-27 10:25:00,42.52,42.55,42.52,42.52,10750.0,36.2415,36.2671,36.2415,36.2415,10750.0
2016-01-27 10:30:00,42.53,42.56,42.5,42.55,38442.0,36.25,36.2756,36.2245,36.2671,38442.0
2016-01-27 10:35:00,42.55,42.58,42.54,42.55,26971.0,36.2671,36.2927,36.2586,36.2671,26971.0
2016-01-27 10:40:00,42.55,42.56,42.53,42.55,18874.0,36.2671,36.2756,36.25,36.2671,18874.0
2016-01-27 10:45:00,42.56,42.56,42.53,42.56,13895.0,36.2756,36.2756,36.25,36.2756,13895.0
2016-01-27 10:50:00,42.55,42.58,42.54,42.58,15168.0,36.2671,36.2927,36.2586,36.2927,15168.0
2016-01-27 10:55:00,42.58,42.58,42.54,42.57,16400.0,36.2927,36.2927,36.2586,36.2841,16400.0
2016-01-27 11:00:00,42.56,42.57,42.53,42.57,13237.0,36.2756,36.2841,36.25,36.2841,13237.0
2016-01-27 11:05:00,42.57,42.57,42.53,42.53,10746.0,36.2841,36.2841,36.25,36.25,10746.0
2016-01-27 11:10:00,42.53,42.54,42.52,42.54,17262.0,36.25,36.2586,36.2415,36.2586,17262.0
2016-01-27 11:15:00,42.53,42.59,42.52,42.58,26782.0,36.25,36.3012,36.2415,36.2927,26782.0
2016-01-27 11:20:00,42.58,42.59,42.55,42.55,31252.0,36.2927,36.3012,36.2671,36.2671,31252.0
2016-01-27 11:25:00,42.55,42.56,42.5,42.54,28898.0,36.2671,36.2756,36.2245,36.2586,28898.0
2016-01-27 11:30:00,42.54,42.6,42.53,42.6,14376.0,36.2586,36.3097,36.25,36.3097,14376.0
2016-01-27 11:35:00,42.6,42.64,42.59,42.64,17636.0,36.3097,36.3438,36.3012,36.3438,17636.0
2016-01-27 11:40:00,42.64,42.66,42.63,42.66,30151.0,36.3438,36.3608,36.3353,36.3608,30151.0
2016-01-27 11:45:00,42.66,42.68,42.63,42.63,37966.0,36.3608,36.3779,36.3353,36.3353,37966.0
2016-01-27 11:50:00,42.63,42.64,42.57,42.58,31445.0,36.3353,36.3438,36.2841,36.2927,31445.0
2016-01-27 11:55:00,42.58,42.58,42.55,42.56,31161.0,36.2927,36.2927,36.2671,36.2756,31161.0
2016-01-27 12:00:00,42.56,42.57,42.54,42.56,39873.0,36.2756,36.2841,36.2586,36.2756,39873.0
2016-01-27 12:05:00,42.55,42.66,42.55,42.66,17904.0,36.2671,36.3608,36.2671,36.3608,17904.0
2016-01-27 12:10:00,42.65,42.67,42.62,42.66,64483.0,36.3523,36.3694,36.3268,36.3608,64483.0
2016-01-27 12:15:00,42.66,42.66,42.62,42.64,47594.0,36.3608,36.3608,36.3268,36.3438,47594.0
2016-01-27 12:20:00,42.63,42.64,42.63,42.63,46239.0,36.3353,36.3438,36.3353,36.3353,46239.0
2016-01-27 12:25:00,42.63,42.63,42.6,42.61,21370.0,36.3353,36.3353,36.3097,36.3182,21370.0
2016-01-27 12:30:00,42.61,42.61,42.6,42.61,9207.0,36.3182,36.3182,36.3097,36.3182,9207.0
2016-01-27 12:35:00,42.61,42.61,42.59,42.61,17924.0,36.3182,36.3182,36.3012,36.3182,17924.0
2016-01-27 12:40:00,42.61,42.61,42.56,42.58,15294.0,36.3182,36.3182,36.2756,36.2927,15294.0
2016-01-27 12:45:00,42.58,42.6,42.57,42.58,17034.0,36.2927,36.3097,36.2841,36.2927,17034.0
2016-01-27 12:50:00,42.58,42.59,42.57,42.59,8869.0,36.2927,36.3012,36.2841,36.3012,8869.0
2016-01-27 12:55:00,42.59,42.59,42.57,42.58,26022.0,36.3012,36.3012,36.2841,36.2927,26022.0
2016-01-27 13:00:00,42.58,42.59,42.56,42.59,27137.0,36.2927,36.3012,36.2756,36.3012,27137.0
2016-01-27 13:05:00,42.59,42.59,42.56,42.57,16727.0,36.3012,36.3012,36.2756,36.2841,16727.0
2016-01-27 13:10:00,42.57,42.58,42.55,42.55,30324.0,36.2841,36.2927,36.2671,36.2671,30324.0
2016-01-27 13:15:00,42.56,42.56,42.52,42.54,29623.0,36.2756,36.2756,36.2415,36.2586,29623.0
2016-01-27 13:20:00,42.54,42.56,42.53,42.55,20696.0,36.2586,36.2756,36.25,36.2671,20696.0
2016-01-27 13:25:00,42.55,42.57,42.55,42.57,15550.0,36.2671,36.2841,36.2671,36.2841,15550.0
2016-01-27 13:30:00,42.55,42.56,42.55,42.56,20499.0,36.2671,36.2756,36.2671,36.2756,20499.0
2016-01-27 13:35:00,42.55,42.59,42.55,42.59,20015.0,36.2671,36.3012,36.2671,36.3012,20015.0
2016-01-27 13:40:00,42.59,42.61,42.58,42.6,14830.0,36.3012,36.3182,36.2927,36.3097,14830.0
2016-01-27 13:45:00,42.6,42.61,42.6,42.61,15528.0,36.3097,36.3182,36.3097,36.3182,15528.0
2016-01-27 13:50:00,42.61,42.62,42.58,42.58,15101.0,36.3182,36.3268,36.2927,36.2927,15101.0
2016-01-27 13:55:00,42.58,42.62,42.53,42.62,21701.0,36.2927,36.3268,36.25,36.3268,21701.0
2016-01-27 14:00:00,42.61,42.64,42.47,42.55,69018.0,36.3182,36.3438,36.1989,36.2671,69018.0
2016-01-27 14:05:00,42.55,42.58,42.45,42.46,18727.0,36.2671,36.2927,36.1819,36.1904,18727.0
2016-01-27 14:10:00,42.45,42.56,42.39,42.45,17188.0,36.1819,36.2756,36.1307,36.1819,17188.0
2016-01-27 14:15:00,42.44,42.52,42.44,42.48,29059.0,36.1733,36.2415,36.1733,36.2074,29059.0
2016-01-27 14:20:00,42.47,42.5,42.41,42.41,33869.0,36.1989,36.2245,36.1478,36.1478,33869.0
2016-01-27 14:25:00,42.41,42.45,42.38,42.43,24401.0,36.1478,36.1819,36.1222,36.1648,24401.0
2016-01-27 14:30:00,42.42,42.42,42.39,42.39,40222.0,36.1563,36.1563,36.1307,36.1307,40222.0
2016-01-27 14:35:00,42.4,42.42,42.32,42.32,34363.0,36.1392,36.1563,36.0711,36.0711,34363.0
2016-01-27 14:40:00,42.32,42.32,42.28,42.31,34011.0,36.0711,36.0711,36.037,36.0625,34011.0
2016-01-27 14:45:00,42.32,42.34,42.27,42.29,48592.0,36.0711,36.0881,36.0284,36.0455,48592.0
2016-01-27 14:50:00,42.3,42.33,42.25,42.25,22894.0,36.054,36.0796,36.0114,36.0114,22894.0
2016-01-27 14:55:00,42.25,42.26,42.15,42.18,31405.0,36.0114,36.0199,35.9262,35.9517,31405.0
2016-01-27 15:00:00,42.17,42.18,42.03,42.06,36076.0,35.9432,35.9517,35.8239,35.8494,36076.0
2016-01-27 15:05:00,42.07,42.1,42.04,42.09,28477.0,35.858,35.8835,35.8324,35.875,28477.0
2016-01-27 15:10:00,42.08,42.08,41.94,41.94,37756.0,35.8665,35.8665,35.7472,35.7472,37756.0
2016-01-27 15:15:00,41.95,41.97,41.91,41.93,34241.0,35.7557,35.7727,35.7216,35.7386,34241.0
2016-01-27 15:20:00,41.93,42.04,41.93,42.01,33344.0,35.7386,35.8324,35.7386,35.8068,33344.0
2016-01-27 15:25:00,42.01,42.07,41.99,42.05,35344.0,35.8068,35.858,35.7898,35.8409,35344.0
2016-01-27 15:30:00,42.04,42.11,42.03,42.05,32351.0,35.8324,35.8921,35.8239,35.8409,32351.0
2016-01-27 15:35:00,42.05,42.17,42.03,42.08,34717.0,35.8409,35.9432,35.8239,35.8665,34717.0
2016-01-27 15:40:00,42.07,42.18,42.06,42.18,36544.0,35.858,35.9517,35.8494,35.9517,36544.0
2016-01-27 15:45:00,42.18,42.23,42.15,42.21,33220.0,35.9517,35.9943,35.9262,35.9773,33220.0
2016-01-27 15:50:00,42.21,42.21,42.18,42.2,52617.0,35.9773,35.9773,35.9517,35.9688,52617.0
2016-01-27 15:55:00,42.2,42.23,42.16,42.21,64448.0,35.9688,35.9943,35.9347,35.9773,64448.0
2016-01-28 09:30:00,42.42,42.98,42.21,42.35,24557.0,36.1563,36.6336,35.9773,36.0966,24557.0
2016-01-28 09:35:00,42.32,42.44,42.29,42.39,10857.0,36.0711,36.1733,36.0455,36.1307,10857.0
2016-01-28 09:40:00,42.4,42.55,42.4,42.5,23511.0,36.1392,36.2671,36.1392,36.2245,23511.0
2016-01-28 09:45:00,42.5,42.53,42.38,42.38,5070.0,36.2245,36.25,36.1222,36.1222,5070.0
2016-01-28 09:50:00,42.39,42.47,42.39,42.46,28539.0,36.1307,36.1989,36.1307,36.1904,28539.0
2016-01-28 09:55:00,42.46,42.52,42.44,42.52,13823.0,36.1904,36.2415,36.1733,36.2415,13823.0
2016-01-28 10:00:00,42.52,42.53,42.38,42.4,24419.0,36.2415,36.25,36.1222,36.1392,24419.0
2016-01-28 10:05:00,42.39,42.43,42.36,42.38,17340.0,36.1307,36.1648,36.1051,36.1222,17340.0
2016-01-28 10:10:00,42.38,42.43,42.34,42.43,57090.0,36.1222,36.1648,36.0881,36.1648,57090.0
2016-01-28 10:15:00,42.43,42.43,42.34,42.34,17719.0,36.1648,36.1648,36.0881,36.0881,17719.0
2016-01-28 10:20:00,42.34,42.43,42.33,42.42,17826.0,36.0881,36.1648,36.0796,36.1563,17826.0
2016-01-28 10:25:00,42.41,42.42,42.31,42.31,24249.0,36.1478,36.1563,36.0625,36.0625,24249.0
2016-01-28 10:30:00,42.31,42.32,42.22,42.29,17343.0,36.0625,36.0711,35.9858,36.0455,17343.0
2016-01-28 10:35:00,42.28,42.33,42.26,42.31,21843.0,36.037,36.0796,36.0199,36.0625,21843.0
2016-01-28 10:40:00,42.32,42.34,42.26,42.28,32637.0,36.0711,36.0881,36.0199,36.037,32637.0
2016-01-28 10:45:00,42.29,42.39,42.27,42.39,19781.0,36.0455,36.1307,36.0284,36.1307,19781.0
2016-01-28 10:50:00,42.4,42.44,42.38,42.38,11995.0,36.1392,36.1733,36.1222,36.1222,11995.0
2016-01-28 10:55:00,42.38,42.47,42.37,42.45,20221.0,36.1222,36.1989,36.1137,36.1819,20221.0
2016-01-28 11:00:00,42.46,42.47,42.42,42.45,28602.0,36.1904,36.1989,36.1563,36.1819,28602.0
2016-01-28 11:05:00,42.45,42.51,42.45,42.48,22217.0,36.1819,36.233,36.1819,36.2074,22217.0
2016-01-28 11:10:00,42.48,42.5,42.45,42.47,20922.0,36.2074,36.2245,36.1819,36.1989,20922.0
2016-01-28 11:15:00,42.47,42.54,42.47,42.53,16458.0,36.1989,36.2586,36.1989,36.25,16458.0
2016-01-28 11:20:00,42.52,42.61,42.52,42.6,14944.0,36.2415,36.3182,36.2415,36.3097,14944.0
2016-01-28 11:25:00,42.59,42.6,42.53,42.53,25767.0,36.3012,36.3097,36.25,36.25,25767.0
2016-01-28 11:30:00,42.52,42.53,42.5,42.51,16334.0,36.2415,36.25,36.2245,36.233,16334.0
2016-01-28 11:35:00,42.51,42.52,42.48,42.49,16238.0,36.233,36.2415,36.2074,36.2159,16238.0
2016-01-28 11:40:00,42.49,42.5,42.44,42.45,16305.0,36.2159,36.2245,36.1733,36.1819,16305.0
2016-01-28 11:45:00,42.45,42.45,42.37,42.37,13171.0,36.1819,36.1819,36.1137,36.1137,13171.0
2016-01-28 11:50:00,42.37,42.39,42.36,42.36,15495.0,36.1137,36.1307,36.1051,36.1051,15495.0
2016-01-28 11:55:00,42.36,42.37,42.28,42.28,15730.0,36.1051,36.1137,36.037,36.037,15730.0
2016-01-28 12:00:00,42.28,42.39,42.28,42.39,18971.0,36.037,36.1307,36.037,36.1307,18971.0
2016-01-28 12:05:00,42.38,42.41,42.38,42.41,10800.0,36.1222,36.1478,36.1222,36.1478,10800.0
2016-01-28 12:10:00,42.42,42.48,42.42,42.46,16554.0,36.1563,36.2074,36.1563,36.1904,16554.0
2016-01-28 12:15:00,42.46,42.46,42.39,42.41,20701.0,36.1904,36.1904,36.1307,36.1478,20701.0
2016-01-28 12:20:00,42.41,42.46,42.4,42.46,31333.0,36.1478,36.1904,36.1392,36.1904,31333.0
2016-01-28 12:25:00,42.45,42.49,42.41,42.49,41058.0,36.1819,36.2159,36.1478,36.2159,41058.0
2016-01-28 12:30:00,42.5,42.6,42.5,42.6,18004.0,36.2245,36.3097,36.2245,36.3097,18004.0
2016-01-28 12:35:00,42.6,42.62,42.58,42.62,13428.0,36.3097,36.3268,36.2927,36.3268,13428.0
2016-01-28 12:40:00,42.62,42.64,42.61,42.62,20609.0,36.3268,36.3438,36.3182,36.3268,20609.0
2016-01-28 12:45:00,42.62,42.63,42.59,42.6,15661.0,36.3268,36.3353,36.3012,36.3097,15661.0
2016-01-28 12:50:00,42.6,42.6,42.55,42.55,7856.0,36.3097,36.3097,36.2671,36.2671,7856.0
2016-01-28 12:55:00,42.55,42.64,42.53,42.64,22425.0,36.2671,36.3438,36.25,36.3438,22425.0
2016-01-28 13:00:00,42.63,42.65,42.59,42.65,19445.0,36.3353,36.3523,36.3012,36.3523,19445.0
2016-01-28 13:05:00,42.64,42.67,42.63,42.66,9421.0,36.3438,36.3694,36.3353,36.3608,9421.0
2016-01-28 13:10:00,42.67,42.73,42.67,42.73,11035.0,36.3694,36.4205,36.3694,36.4205,11035.0
2016-01-28 13:15:00,42.74,42.74,42.56,42.57,16157.0,36.429,36.429,36.2756,36.2841,16157.0
2016-01-28 13:20:00,42.57,42.57,42.49,42.5,12953.0,36.2841,36.2841,36.2159,36.2245,12953.0
2016-01-28 13:25:00,42.51,42.61,42.51,42.61,20587.0,36.233,36.3182,36.233,36.3182,20587.0
2016-01-28 13:30:00,42.6,42.64,42.59,42.63,13717.0,36.3097,36.3438,36.3012,36.3353,13717.0
2016-01-28 13:35:00,42.63,42.63,42.57,42.57,11097.0,36.3353,36.3353,36.2841,36.2841,11097.0
2016-01-28 13:40:00,42.58,42.62,42.57,42.6,11736.0,36.2927,36.3268,36.2841,36.3097,11736.0
2016-01-28 13:45:00,42.61,42.62,42.58,42.61,11016.0,36.3182,36.3268,36.2927,36.3182,11016.0
2016-01-28 13:50:00,42.61,42.62,42.57,42.6,13137.0,36.3182,36.3268,36.2841,36.3097,13137.0
2016-01-28 13:55:00,42.61,42.63,42.52,42.52,15480.0,36.3182,36.3353,36.2415,36.2415,15480.0
2016-01-28 14:00:00,42.53,42.65,42.53,42.65,13185.0,36.25,36.3523,36.25,36.3523,13185.0
2016-01-28 14:05:00,42.65,42.69,42.64,42.68,14697.0,36.3523,36.3864,36.3438,36.3779,14697.0
2016-01-28 14:10:00,42.67,42.7,42.66,42.7,12659.0,36.3694,36.3949,36.3608,36.3949,12659.0
2016-01-28 14:15:00,42.7,42.72,42.65,42.66,17831.0,36.3949,36.412,36.3523,36.3608,17831.0
2016-01-28 14:20:00,42.66,42.71,42.65,42.69,13369.0,36.3608,36.4035,36.3523,36.3864,13369.0
2016-01-28 14:25:00,42.69,42.76,42.68,42.75,14340.0,36.3864,36.4461,36.3779,36.4376,14340.0
2016-01-28 14:30:00,42.75,42.76,42.71,42.73,19313.0,36.4376,36.4461,36.4035,36.4205,19313.0
2016-01-28 14:35:00,42.73,42.74,42.72,42.74,14341.0,36.4205,36.429,36.412,36.429,14341.0
2016-01-28 14:40:00,42.74,42.76,42.67,42.69,22654.0,36.429,36.4461,36.3694,36.3864,22654.0
2016-01-28 14:45:00,42.69,42.69,42.66,42.67,12131.0,36.3864,36.3864,36.3608,36.3694,12131.0
2016-01-28 14:50:00,42.66,42.71,42.66,42.67,18380.0,36.3608,36.4035,36.3608,36.3694,18380.0
2016-01-28 14:55:00,42.66,42.7,42.65,42.7,12621.0,36.3608,36.3949,36.3523,36.3949,12621.0
2016-01-28 15:00:00,42.71,42.73,42.65,42.66,22103.0,36.4035,36.4205,36.3523,36.3608,22103.0
2016-01-28 15:05:00,42.65,42.67,42.61,42.66,22902.0,36.3523,36.3694,36.3182,36.3608,22902.0
2016-01-28 15:10:00,42.67,42.75,42.67,42.72,15389.0,36.3694,36.4376,36.3694,36.412,15389.0
2016-01-28 15:15:00,42.73,42.77,42.72,42.74,21065.0,36.4205,36.4546,36.412,36.429,21065.0
2016-01-28 15:20:00,42.74,42.75,42.72,42.73,20761.0,36.429,36.4376,36.412,36.4205,20761.0
2016-01-28 15:25:00,42.73,42.74,42.7,42.71,27200.0,36.4205,36.429,36.3949,36.4035,27200.0
2016-01-28 15:30:00,42.7,42.74,42.69,42.72,28503.0,36.3949,36.429,36.3864,36.412,28503.0
2016-01-28 15:35:00,42.72,42.77,42.72,42.72,52688.0,36.412,36.4546,36.412,36.412,52688.0
2016-01-28 15:40:00,42.71,42.74,42.65,42.65,42562.0,36.4035,36.429,36.3523,36.3523,42562.0
2016-01-28 15:45:00,42.65,42.72,42.63,42.71,37905.0,36.3523,36.412,36.3353,36.4035,37905.0
2016-01-28 15:50:00,42.71,42.72,42.67,42.69,53146.0,36.4035,36.412,36.3694,36.3864,53146.0
2016-01-28 15:55:00,42.69,42.73,42.69,42.69,113751.0,36.3864,36.4205,36.3864,36.3864,113751.0
2016-01-29 09:30:00,43.0,43.06,42.91,42.97,28042.0,36.6506,36.7018,36.5739,36.6251,28042.0
2016-01-29 09:35:00,43.04,43.06,42.99,43.0,10045.0,36.6847,36.7018,36.6421,36.6506,10045.0
2016-01-29 09:40:00,43.03,43.08,43.0,43.07,10048.0,36.6762,36.7188,36.6506,36.7103,10048.0
2016-01-29 09:45:00,43.1,43.15,43.1,43.12,11270.0,36.7359,36.7785,36.7359,36.7529,11270.0
2016-01-29 09:50:00,43.14,43.23,43.12,43.22,21542.0,36.77,36.8467,36.7529,36.8382,21542.0
2016-01-29 09:55:00,43.22,43.23,43.1,43.16,15525.0,36.8382,36.8467,36.7359,36.787,15525.0
2016-01-29 10:00:00,43.18,43.18,43.05,43.08,13651.0,36.8041,36.8041,36.6933,36.7188,13651.0
2016-01-29 10:05:00,43.08,43.08,43.02,43.04,17664.0,36.7188,36.7188,36.6677,36.6847,17664.0
2016-01-29 10:10:00,43.04,43.09,42.97,42.99,22635.0,36.6847,36.7274,36.6251,36.6421,22635.0
2016-01-29 10:15:00,42.98,43.06,42.98,43.04,40364.0,36.6336,36.7018,36.6336,36.6847,40364.0
2016-01-29 10:20:00,43.06,43.08,43.02,43.02,24457.0,36.7018,36.7188,36.6677,36.6677,24457.0
2016-01-29 10:25:00,43.03,43.04,43.0,43.01,37764.0,36.6762,36.6847,36.6506,36.6592,37764.0
2016-01-29 10:30:00,43.01,43.02,42.99,43.0,28126.0,36.6592,36.6677,36.6421,36.6506,28126.0
2016-01-29 10:35:00,42.99,43.02,42.97,43.02,18164.0,36.6421,36.6677,36.6251,36.6677,18164.0
2016-01-29 10:40:00,43.01,43.05,43.0,43.02,50614.0,36.6592,36.6933,36.6506,36.6677,50614.0
2016-01-29 10:45:00,43.02,43.14,43.01,43.13,27180.0,36.6677,36.77,36.6592,36.7614,27180.0
2016-01-29 10:50:00,43.14,43.23,43.14,43.23,10680.0,36.77,36.8467,36.77,36.8467,10680.0
2016-01-29 10:55:00,43.23,43.32,43.23,43.25,20760.0,36.8467,36.9234,36.8467,36.8637,20760.0
2016-01-29 11:00:00,43.24,43.24,43.2,43.2,14324.0,36.8552,36.8552,36.8211,36.8211,14324.0
2016-01-29 11:05:00,43.2,43.28,43.17,43.27,30875.0,36.8211,36.8893,36.7955,36.8808,30875.0
2016-01-29 11:10:00,43.26,43.29,43.24,43.25,18029.0,36.8723,36.8978,36.8552,36.8637,18029.0
2016-01-29 11:15:00,43.25,43.28,43.24,43.27,10268.0,36.8637,36.8893,36.8552,36.8808,10268.0
2016-01-29 11:20:00,43.27,43.28,43.24,43.25,28363.0,36.8808,36.8893,36.8552,36.8637,28363.0
2016-01-29 11:25:00,43.24,43.24,43.19,43.21,27970.0,36.8552,36.8552,36.8126,36.8296,27970.0
2016-01-29 11:30:00,43.21,43.27,43.2,43.24,44765.0,36.8296,36.8808,36.8211,36.8552,44765.0
2016-01-29 11:35:00,43.24,43.27,43.21,43.23,48235.0,36.8552,36.8808,36.8296,36.8467,48235.0
2016-01-29 11:40:00,43.23,43.28,43.23,43.27,21356.0,36.8467,36.8893,36.8467,36.8808,21356.0
2016-01-29 11:45:00,43.28,43.31,43.23,43.26,42836.0,36.8893,36.9149,36.8467,36.8723,42836.0
2016-01-29 11:50:00,43.27,43.38,43.26,43.37,24826.0,36.8808,36.9745,36.8723,36.966,24826.0
2016-01-29 11:55:00,43.39,43.45,43.39,43.43,14416.0,36.9831,37.0342,36.9831,37.0171,14416.0
2016-01-29 12:00:00,43.45,43.46,43.42,43.46,15518.0,37.0342,37.0427,37.0086,37.0427,15518.0
2016-01-29 12:05:00,43.47,43.47,43.41,43.44,31829.0,37.0512,37.0512,37.0001,37.0257,31829.0
2016-01-29 12:10:00,43.45,43.46,43.43,43.43,12602.0,37.0342,37.0427,37.0171,37.0171,12602.0
2016-01-29 12:15:00,43.43,43.48,43.43,43.44,16743.0,37.0171,37.0598,37.0171,37.0257,16743.0
2016-01-29 12:20:00,43.45,43.45,43.41,43.45,19913.0,37.0342,37.0342,37.0001,37.0342,19913.0
2016-01-29 12:25:00,43.45,43.46,43.44,43.45,10259.0,37.0342,37.0427,37.0257,37.0342,10259.0
2016-01-29 12:30:00,43.45,43.46,43.44,43.45,11849.0,37.0342,37.0427,37.0257,37.0342,11849.0
2016-01-29 12:35:00,43.44,43.46,43.44,43.46,16131.0,37.0257,37.0427,37.0257,37.0427,16131.0
2016-01-29 12:40:00,43.46,43.52,43.45,43.52,12977.0,37.0427,37.0939,37.0342,37.0939,12977.0
2016-01-29 12:45:00,43.51,43.53,43.49,43.49,10381.0,37.0853,37.1024,37.0683,37.0683,10381.0
2016-01-29 12:50:00,43.49,43.5,43.46,43.47,20561.0,37.0683,37.0768,37.0427,37.0512,20561.0
2016-01-29 12:55:00,43.47,43.48,43.44,43.48,10430.0,37.0512,37.0598,37.0257,37.0598,10430.0
2016-01-29 13:00:00,43.47,43.47,43.41,43.42,12313.0,37.0512,37.0512,37.0001,37.0086,12313.0
2016-01-29 13:05:00,43.42,43.47,43.41,43.47,14174.0,37.0086,37.0512,37.0001,37.0512,14174.0
2016-01-29 13:10:00,43.47,43.47,43.44,43.44,24020.0,37.0512,37.0512,37.0257,37.0257,24020.0
2016-01-29 13:15:00,43.44,43.47,43.44,43.47,14065.0,37.0257,37.0512,37.0257,37.0512,14065.0
2016-01-29 13:20:00,43.47,43.49,43.45,43.45,20518.0,37.0512,37.0683,37.0342,37.0342,20518.0
2016-01-29 13:25:00,43.46,43.46,43.42,43.46,9289.0,37.0427,37.0427,37.0086,37.0427,9289.0
2016-01-29 13:30:00,43.46,43.47,43.41,43.45,16309.0,37.0427,37.0512,37.0001,37.0342,16309.0
2016-01-29 13:35:00,43.45,43.47,43.44,43.47,13906.0,37.0342,37.0512,37.0257,37.0512,13906.0
2016-01-29 13:40:00,43.47,43.5,43.46,43.47,30682.0,37.0512,37.0768,37.0427,37.0512,30682.0
2016-01-29 13:45:00,43.47,43.51,43.47,43.51,10415.0,37.0512,37.0853,37.0512,37.0853,10415.0
2016-01-29 13:50:00,43.5,43.51,43.44,43.49,40794.0,37.0768,37.0853,37.0257,37.0683,40794.0
2016-01-29 13:55:00,43.5,43.5,43.44,43.48,28970.0,37.0768,37.0768,37.0257,37.0598,28970.0
2016-01-29 14:00:00,43.48,43.55,43.47,43.55,16502.0,37.0598,37.1194,37.0512,37.1194,16502.0
2016-01-29 14:05:00,43.55,43.57,43.52,43.55,16669.0,37.1194,37.1365,37.0939,37.1194,16669.0
2016-01-29 14:10:00,43.55,43.56,43.51,43.52,26754.0,37.1194,37.128,37.0853,37.0939,26754.0
2016-01-29 14:15:00,43.53,43.54,43.49,43.5,26150.0,37.1024,37.1109,37.0683,37.0768,26150.0
2016-01-29 14:20:00,43.49,43.51,43.47,43.49,21389.0,37.0683,37.0853,37.0512,37.0683,21389.0
2016-01-29 14:25:00,43.48,43.51,43.48,43.51,24783.0,37.0598,37.0853,37.0598,37.0853,24783.0
2016-01-29 14:30:00,43.51,43.52,43.49,43.52,22896.0,37.0853,37.0939,37.0683,37.0939,22896.0
2016-01-29 14:35:00,43.52,43.53,43.49,43.51,47846.0,37.0939,37.1024,37.0683,37.0853,47846.0
2016-01-29 14:40:00,43.51,43.52,43.5,43.51,17448.0,37.0853,37.0939,37.0768,37.0853,17448.0
2016-01-29 14:45:00,43.52,43.52,43.51,43.52,15286.0,37.0939,37.0939,37.0853,37.0939,15286.0
2016-01-29 14:50:00,43.52,43.63,43.51,43.62,45533.0,37.0939,37.1876,37.0853,37.1791,45533.0
2016-01-29 14:55:00,43.63,43.67,43.58,43.66,43053.0,37.1876,37.2217,37.145,37.2132,43053.0
2016-01-29 15:00:00,43.67,43.67,43.61,43.64,20495.0,37.2217,37.2217,37.1706,37.1961,20495.0
2016-01-29 15:05:00,43.64,43.66,43.63,43.66,17253.0,37.1961,37.2132,37.1876,37.2132,17253.0
2016-01-29 15:10:00,43.66,43.66,43.62,43.64,19604.0,37.2132,37.2132,37.1791,37.1961,19604.0
2016-01-29 15:15:00,43.64,43.69,43.63,43.68,22044.0,37.1961,37.2388,37.1876,37.2302,22044.0
2016-01-29 15:20:00,43.69,43.7,43.67,43.68,21052.0,37.2388,37.2473,37.2217,37.2302,21052.0
2016-01-29 15:25:00,43.68,43.72,43.67,43.72,31305.0,37.2302,37.2643,37.2217,37.2643,31305.0
2016-01-29 15:30:00,43.71,43.72,43.67,43.68,67585.0,37.2558,37.2643,37.2217,37.2302,67585.0
2016-01-29 15:35:00,43.68,43.72,43.66,43.66,31013.0,37.2302,37.2643,37.2132,37.2132,31013.0
2016-01-29 15:40:00,43.65,43.66,43.63,43.65,71152.0,37.2047,37.2132,37.1876,37.2047,71152.0
2016-01-29 15:45:00,43.65,43.69,43.63,43.68,152153.0,37.2047,37.2388,37.1876,37.2302,152153.0
2016-01-29 15:50:00,43.68,43.74,43.67,43.73,70204.0,37.2302,37.2814,37.2217,37.2729,70204.0
2016-01-29 15:55:00,43.73,43.75,43.61,43.7,206824.0,37.2729,37.2899,37.1706,37.2473,206824.0
2016-02-01 09:30:00,43.47,43.51,43.44,43.44,29012.0,37.0512,37.0853,37.0257,37.0257,29012.0
2016-02-01 09:35:00,43.42,43.59,43.4,43.59,17170.0,37.0086,37.1535,36.9916,37.1535,17170.0
2016-02-01 09:40:00,43.59,43.59,43.46,43.48,6104.0,37.1535,37.1535,37.0427,37.0598,6104.0
2016-02-01 09:45:00,43.5,43.51,43.36,43.39,7500.0,37.0768,37.0853,36.9575,36.9831,7500.0
2016-02-01 09:50:00,43.4,43.45,43.4,43.42,4308.0,36.9916,37.0342,36.9916,37.0086,4308.0
2016-02-01 09:55:00,43.41,43.41,43.31,43.31,10450.0,37.0001,37.0001,36.9149,36.9149,10450.0
2016-02-01 10:00:00,43.31,43.32,43.27,43.32,6483.0,36.9149,36.9234,36.8808,36.9234,6483.0
2016-02-01 10:05:00,43.31,43.32,43.29,43.3,6026.0,36.9149,36.9234,36.8978,36.9063,6026.0
2016-02-01 10:10:00,43.33,43.46,43.31,43.46,9505.0,36.9319,37.0427,36.9149,37.0427,9505.0
2016-02-01 10:15:00,43.46,43.51,43.46,43.46,5400.0,37.0427,37.0853,37.0427,37.0427,5400.0
2016-02-01 10:20:00,43.47,43.53,43.45,43.46,10872.0,37.0512,37.1024,37.0342,37.0427,10872.0
2016-02-01 10:25:00,43.47,43.51,43.47,43.5,20740.0,37.0512,37.0853,37.0512,37.0768,20740.0
2016-02-01 10:30:00,43.49,43.49,43.36,43.37,7927.0,37.0683,37.0683,36.9575,36.966,7927.0
2016-02-01 10:35:00,43.4,43.47,43.4,43.45,4683.0,36.9916,37.0512,36.9916,37.0342,4683.0
2016-02-01 10:40:00,43.46,43.5,43.42,43.49,9212.0,37.0427,37.0768,37.0086,37.0683,9212.0
2016-02-01 10:45:00,43.5,43.51,43.43,43.43,21225.0,37.0768,37.0853,37.0171,37.0171,21225.0
2016-02-01 10:50:00,43.43,43.46,43.36,43.43,33296.0,37.0171,37.0427,36.9575,37.0171,33296.0
2016-02-01 10:55:00,43.44,43.51,43.43,43.45,10325.0,37.0257,37.0853,37.0171,37.0342,10325.0
2016-02-01 11:00:00,43.45,43.45,43.39,43.39,7251.0,37.0342,37.0342,36.9831,36.9831,7251.0
2016-02-01 11:05:00,43.39,43.45,43.38,43.41,7741.0,36.9831,37.0342,36.9745,37.0001,7741.0
2016-02-01 11:10:00,43.4,43.46,43.38,43.44,8803.0,36.9916,37.0427,36.9745,37.0257,8803.0
2016-02-01 11:15:00,43.43,43.45,43.39,43.4,12768.0,37.0171,37.0342,36.9831,36.9916,12768.0
2016-02-01 11:20:00,43.39,43.42,43.37,43.4,7593.0,36.9831,37.0086,36.966,36.9916,7593.0
2016-02-01 11:25:00,43.4,43.46,43.4,43.46,12007.0,36.9916,37.0427,36.9916,37.0427,12007.0
2016-02-01 11:30:00,43.47,43.5,43.43,43.5,19910.0,37.0512,37.0768,37.0171,37.0768,19910.0
2016-02-01 11:35:00,43.5,43.56,43.49,43.56,13800.0,37.0768,37.128,37.0683,37.128,13800.0
2016-02-01 11:40:00,43.56,43.57,43.53,43.56,9351.0,37.128,37.1365,37.1024,37.128,9351.0
2016-02-01 11:45:00,43.56,43.61,43.56,43.59,6366.0,37.128,37.1706,37.128,37.1535,6366.0
2016-02-01 11:50:00,43.59,43.59,43.57,43.59,6797.0,37.1535,37.1535,37.1365,37.1535,6797.0
2016-02-01 11:55:00,43.59,43.61,43.56,43.58,8048.0,37.1535,37.1706,37.128,37.145,8048.0
2016-02-01 12:00:00,43.57,43.61,43.56,43.61,16236.0,37.1365,37.1706,37.128,37.1706,16236.0
2016-02-01 12:05:00,43.61,43.62,43.58,43.61,18140.0,37.1706,37.1791,37.145,37.1706,18140.0
2016-02-01 12:10:00,43.62,43.69,43.62,43.68,8646.0,37.1791,37.2388,37.1791,37.2302,8646.0
2016-02-01 12:15:00,43.69,43.7,43.66,43.66,13694.0,37.2388,37.2473,37.2132,37.2132,13694.0
2016-02-01 12:20:00,43.67,43.67,43.59,43.6,11700.0,37.2217,37.2217,37.1535,37.162,11700.0
2016-02-01 12:25:00,43.6,43.64,43.6,43.63,5765.0,37.162,37.1961,37.162,37.1876,5765.0
2016-02-01 12:30:00,43.63,43.68,43.63,43.66,8900.0,37.1876,37.2302,37.1876,37.2132,8900.0
2016-02-01 12:35:00,43.66,43.66,43.63,43.66,6300.0,37.2132,37.2132,37.1876,37.2132,6300.0
2016-02-01 12:40:00,43.68,43.7,43.65,43.66,5990.0,37.2302,37.2473,37.2047,37.2132,5990.0
2016-02-01 12:45:00,43.66,43.7,43.64,43.69,7576.0,37.2132,37.2473,37.1961,37.2388,7576.0
2016-02-01 12:50:00,43.69,43.7,43.66,43.67,7645.0,37.2388,37.2473,37.2132,37.2217,7645.0
2016-02-01 12:55:00,43.68,43.7,43.68,43.7,2243.0,37.2302,37.2473,37.2302,37.2473,2243.0
2016-02-01 13:00:00,43.7,43.72,43.67,43.72,16010.0,37.2473,37.2643,37.2217,37.2643,16010.0
2016-02-01 13:05:00,43.72,43.72,43.66,43.66,6423.0,37.2643,37.2643,37.2132,37.2132,6423.0
2016-02-01 13:10:00,43.66,43.69,43.65,43.69,9408.0,37.2132,37.2388,37.2047,37.2388,9408.0
2016-02-01 13:15:00,43.69,43.71,43.67,43.68,8400.0,37.2388,37.2558,37.2217,37.2302,8400.0
2016-02-01 13:20:00,43.69,43.72,43.69,43.7,11705.0,37.2388,37.2643,37.2388,37.2473,11705.0
2016-02-01 13:25:00,43.71,43.73,43.69,43.69,8470.0,37.2558,37.2729,37.2388,37.2388,8470.0
2016-02-01 13:30:00,43.7,43.71,43.69,43.7,6911.0,37.2473,37.2558,37.2388,37.2473,6911.0
2016-02-01 13:35:00,43.71,43.71,43.69,43.7,5712.0,37.2558,37.2558,37.2388,37.2473,5712.0
2016-02-01 13:40:00,43.71,43.73,43.69,43.69,14390.0,37.2558,37.2729,37.2388,37.2388,14390.0
2016-02-01 13:45:00,43.68,43.72,43.68,43.72,3590.0,37.2302,37.2643,37.2302,37.2643,3590.0
2016-02-01 13:50:00,43.73,43.73,43.68,43.7,6913.0,37.2729,37.2729,37.2302,37.2473,6913.0
2016-02-01 13:55:00,43.7,43.7,43.68,43.69,8192.0,37.2473,37.2473,37.2302,37.2388,8192.0
2016-02-01 14:00:00,43.69,43.72,43.69,43.71,11260.0,37.2388,37.2643,37.2388,37.2558,11260.0
2016-02-01 14:05:00,43.7,43.71,43.67,43.67,15394.0,37.2473,37.2558,37.2217,37.2217,15394.0
2016-02-01 14:10:00,43.67,43.73,43.66,43.73,10215.0,37.2217,37.2729,37.2132,37.2729,10215.0
2016-02-01 14:15:00,43.73,43.73,43.69,43.72,13288.0,37.2729,37.2729,37.2388,37.2643,13288.0
2016-02-01 14:20:00,43.72,43.76,43.71,43.75,10622.0,37.2643,37.2984,37.2558,37.2899,10622.0
2016-02-01 14:25:00,43.76,43.79,43.75,43.77,8101.0,37.2984,37.324,37.2899,37.3069,8101.0
2016-02-01 14:30:00,43.77,43.79,43.76,43.76,10230.0,37.3069,37.324,37.2984,37.2984,10230.0
2016-02-01 14:35:00,43.76,43.8,43.76,43.8,6903.0,37.2984,37.3325,37.2984,37.3325,6903.0
2016-02-01 14:40:00,43.8,43.84,43.78,43.84,16705.0,37.3325,37.3666,37.3155,37.3666,16705.0
2016-02-01 14:45:00,43.84,43.84,43.8,43.81,7112.0,37.3666,37.3666,37.3325,37.341,7112.0
2016-02-01 14:50:00,43.8,43.84,43.79,43.84,9959.0,37.3325,37.3666,37.324,37.3666,9959.0
2016-02-01 14:55:00,43.84,43.87,43.8,43.86,11654.0,37.3666,37.3922,37.3325,37.3837,11654.0
2016-02-01 15:00:00,43.86,43.89,43.85,43.85,10678.0,37.3837,37.4092,37.3751,37.3751,10678.0
2016-02-01 15:05:00,43.85,43.86,43.81,43.81,9799.0,37.3751,37.3837,37.341,37.341,9799.0
2016-02-01 15:10:00,43.81,43.82,43.77,43.8,20419.0,37.341,37.3496,37.3069,37.3325,20419.0
2016-02-01 15:15:00,43.8,43.88,43.8,43.88,44662.0,37.3325,37.4007,37.3325,37.4007,44662.0
2016-02-01 15:20:00,43.88,43.91,43.87,43.91,16899.0,37.4007,37.4263,37.3922,37.4263,16899.0
2016-02-01 15:25:00,43.91,43.99,43.89,43.99,33189.0,37.4263,37.4945,37.4092,37.4945,33189.0
2016-02-01 15:30:00,43.99,44.0,43.98,44.0,13629.0,37.4945,37.503,37.4859,37.503,13629.0
2016-02-01 15:35:00,44.0,44.01,43.92,43.92,60709.0,37.503,37.5115,37.4348,37.4348,60709.0
2016-02-01 15:40:00,43.92,43.96,43.91,43.96,12819.0,37.4348,37.4689,37.4263,37.4689,12819.0
2016-02-01 15:45:00,43.96,43.97,43.88,43.89,56613.0,37.4689,37.4774,37.4007,37.4092,56613.0
2016-02-01 15:50:00,43.9,43.9,43.85,43.87,19190.0,37.4177,37.4177,37.3751,37.3922,19190.0
2016-02-01 15:55:00,43.87,43.9,43.84,43.85,120100.0,37.3922,37.4177,37.3666,37.3751,120100.0
2016-02-02 09:30:00,43.48,43.7,43.48,43.58,15888.0,37.0598,37.2473,37.0598,37.145,15888.0
2016-02-02 09:35:00,43.54,43.57,43.52,43.53,5861.0,37.1109,37.1365,37.0939,37.1024,5861.0
2016-02-02 09:40:00,43.55,43.56,43.38,43.38,14279.0,37.1194,37.128,36.9745,36.9745,14279.0
2016-02-02 09:45:00,43.38,43.41,43.35,43.37,10196.0,36.9745,37.0001,36.949,36.966,10196.0
2016-02-02 09:50:00,43.36,43.4,43.3,43.4,20264.0,36.9575,36.9916,36.9063,36.9916,20264.0
2016-02-02 09:55:00,43.38,43.57,43.38,43.57,7266.0,36.9745,37.1365,36.9745,37.1365,7266.0
2016-02-02 10:00:00,43.57,43.64,43.54,43.64,15167.0,37.1365,37.1961,37.1109,37.1961,15167.0
2016-02-02 10:05:00,43.64,43.8,43.61,43.8,46444.0,37.1961,37.3325,37.1706,37.3325,46444.0
2016-02-02 10:10:00,43.8,43.85,43.78,43.78,34543.0,37.3325,37.3751,37.3155,37.3155,34543.0
2016-02-02 10:15:00,43.78,43.81,43.75,43.79,19329.0,37.3155,37.341,37.2899,37.324,19329.0
2016-02-02 10:20:00,43.79,43.79,43.66,43.7,14890.0,37.324,37.324,37.2132,37.2473,14890.0
2016-02-02 10:25:00,43.7,43.8,43.7,43.77,17538.0,37.2473,37.3325,37.2473,37.3069,17538.0
2016-02-02 10:30:00,43.78,43.8,43.69,43.69,15019.0,37.3155,37.3325,37.2388,37.2388,15019.0
2016-02-02 10:35:00,43.68,43.77,43.67,43.76,11232.0,37.2302,37.3069,37.2217,37.2984,11232.0
2016-02-02 10:40:00,43.77,43.79,43.74,43.78,11906.0,37.3069,37.324,37.2814,37.3155,11906.0
2016-02-02 10:45:00,43.79,43.8,43.75,43.76,10087.0,37.324,37.3325,37.2899,37.2984,10087.0
2016-02-02 10:50:00,43.77,43.81,43.73,43.73,15144.0,37.3069,37.341,37.2729,37.2729,15144.0
2016-02-02 10:55:00,43.74,43.76,43.72,43.72,14170.0,37.2814,37.2984,37.2643,37.2643,14170.0
2016-02-02 11:00:00,43.72,43.74,43.66,43.66,15282.0,37.2643,37.2814,37.2132,37.2132,15282.0
2016-02-02 11:05:00,43.66,43.75,43.66,43.74,12031.0,37.2132,37.2899,37.2132,37.2814,12031.0
2016-02-02 11:10:00,43.74,43.75,43.69,43.74,31042.0,37.2814,37.2899,37.2388,37.2814,31042.0
2016-02-02 11:15:00,43.75,43.75,43.71,43.71,21467.0,37.2899,37.2899,37.2558,37.2558,21467.0
2016-02-02 11:20:00,43.72,43.75,43.71,43.73,18663.0,37.2643,37.2899,37.2558,37.2729,18663.0
2016-02-02 11:25:00,43.74,43.74,43.66,43.71,12353.0,37.2814,37.2814,37.2132,37.2558,12353.0
2016-02-02 11:30:00,43.7,43.74,43.69,43.71,24359.0,37.2473,37.2814,37.2388,37.2558,24359.0
2016-02-02 11:35:00,43.72,43.76,43.71,43.74,11047.0,37.2643,37.2984,37.2558,37.2814,11047.0
2016-02-02 11:40:00,43.74,43.74,43.7,43.7,69133.0,37.2814,37.2814,37.2473,37.2473,69133.0
2016-02-02 11:45:00,43.7,43.7,43.63,43.63,11674.0,37.2473,37.2473,37.1876,37.1876,11674.0
2016-02-02 11:50:00,43.62,43.63,43.59,43.61,6700.0,37.1791,37.1876,37.1535,37.1706,6700.0
2016-02-02 11:55:00,43.61,43.63,43.61,43.62,8710.0,37.1706,37.1876,37.1706,37.1791,8710.0
2016-02-02 12:00:00,43.62,43.63,43.5,43.5,18680.0,37.1791,37.1876,37.0768,37.0768,18680.0
2016-02-02 12:05:00,43.49,43.56,43.47,43.55,12257.0,37.0683,37.128,37.0512,37.1194,12257.0
2016-02-02 12:10:00,43.54,43.55,43.5,43.5,6826.0,37.1109,37.1194,37.0768,37.0768,6826.0
2016-02-02 12:15:00,43.5,43.51,43.48,43.51,15514.0,37.0768,37.0853,37.0598,37.0853,15514.0
2016-02-02 12:20:00,43.5,43.5,43.45,43.5,10208.0,37.0768,37.0768,37.0342,37.0768,10208.0
2016-02-02 12:25:00,43.49,43.52,43.47,43.52,15721.0,37.0683,37.0939,37.0512,37.0939,15721.0
2016-02-02 12:30:00,43.52,43.52,43.47,43.48,13077.0,37.0939,37.0939,37.0512,37.0598,13077.0
2016-02-02 12:35:00,43.48,43.55,43.47,43.55,7463.0,37.0598,37.1194,37.0512,37.1194,7463.0
2016-02-02 12:40:00,43.55,43.57,43.51,43.57,8519.0,37.1194,37.1365,37.0853,37.1365,8519.0
2016-02-02 12:45:00,43.57,43.57,43.55,43.55,7423.0,37.1365,37.1365,37.1194,37.1194,7423.0
2016-02-02 12:50:00,43.55,43.57,43.52,43.52,9600.0,37.1194,37.1365,37.0939,37.0939,9600.0
2016-02-02 12:55:00,43.52,43.53,43.45,43.53,11772.0,37.0939,37.1024,37.0342,37.1024,11772.0
2016-02-02 13:00:00,43.52,43.6,43.49,43.59,14054.0,37.0939,37.162,37.0683,37.1535,14054.0
2016-02-02 13:05:00,43.6,43.65,43.57,43.57,13667.0,37.162,37.2047,37.1365,37.1365,13667.0
2016-02-02 13:10:00,43.58,43.67,43.58,43.63,13565.0,37.145,37.2217,37.145,37.1876,13565.0
2016-02-02 13:15:00,43.64,43.68,43.64,43.68,13864.0,37.1961,37.2302,37.1961,37.2302,13864.0
2016-02-02 13:20:00,43.68,43.69,43.64,43.67,10650.0,37.2302,37.2388,37.1961,37.2217,10650.0
2016-02-02 13:25:00,43.67,43.67,43.61,43.65,13838.0,37.2217,37.2217,37.1706,37.2047,13838.0
2016-02-02 13:30:00,43.64,43.65,43.59,43.62,19952.0,37.1961,37.2047,37.1535,37.1791,19952.0
2016-02-02 13:35:00,43.62,43.62,43.49,43.49,62210.0,37.1791,37.1791,37.0683,37.0683,62210.0
2016-02-02 13:40:00,43.49,43.51,43.48,43.48,16273.0,37.0683,37.0853,37.0598,37.0598,16273.0
2016-02-02 13:45:00,43.49,43.52,43.48,43.51,12566.0,37.0683,37.0939,37.0598,37.0853,12566.0
2016-02-02 13:50:00,43.51,43.52,43.46,43.48,18239.0,37.0853,37.0939,37.0427,37.0598,18239.0
2016-02-02 13:55:00,43.49,43.5,43.42,43.43,12200.0,37.0683,37.0768,37.0086,37.0171,12200.0
2016-02-02 14:00:00,43.44,43.48,43.44,43.47,18262.0,37.0257,37.0598,37.0257,37.0512,18262.0
2016-02-02 14:05:00,43.47,43.49,43.46,43.47,13696.0,37.0512,37.0683,37.0427,37.0512,13696.0
2016-02-02 14:10:00,43.47,43.56,43.47,43.56,19033.0,37.0512,37.128,37.0512,37.128,19033.0
2016-02-02 14:15:00,43.56,43.59,43.55,43.59,14302.0,37.128,37.1535,37.1194,37.1535,14302.0
2016-02-02 14:20:00,43.57,43.59,43.52,43.54,20708.0,37.1365,37.1535,37.0939,37.1109,20708.0
2016-02-02 14:25:00,43.53,43.54,43.48,43.5,18462.0,37.1024,37.1109,37.0598,37.0768,18462.0
2016-02-02 14:30:00,43.5,43.54,43.5,43.52,19686.0,37.0768,37.1109,37.0768,37.0939,19686.0
2016-02-02 14:35:00,43.53,43.59,43.51,43.58,33003.0,37.1024,37.1535,37.0853,37.145,33003.0
2016-02-02 14:40:00,43.58,43.59,43.56,43.58,25958.0,37.145,37.1535,37.128,37.145,25958.0
2016-02-02 14:45:00,43.58,43.6,43.55,43.59,28461.0,37.145,37.162,37.1194,37.1535,28461.0
2016-02-02 14:50:00,43.59,43.63,43.56,43.56,26059.0,37.1535,37.1876,37.128,37.128,26059.0
2016-02-02 14:55:00,43.55,43.56,43.46,43.47,28589.0,37.1194,37.128,37.0427,37.0512,28589.0
2016-02-02 15:00:00,43.47,43.5,43.47,43.5,24626.0,37.0512,37.0768,37.0512,37.0768,24626.0
2016-02-02 15:05:00,43.5,43.51,43.45,43.47,30151.0,37.0768,37.0853,37.0342,37.0512,30151.0
2016-02-02 15:10:00,43.47,43.51,43.43,43.51,43887.0,37.0512,37.0853,37.0171,37.0853,43887.0
2016-02-02 15:15:00,43.51,43.55,43.47,43.52,53251.0,37.0853,37.1194,37.0512,37.0939,53251.0
2016-02-02 15:20:00,43.52,43.52,43.45,43.51,32383.0,37.0939,37.0939,37.0342,37.0853,32383.0
2016-02-02 15:25:00,43.5,43.57,43.49,43.57,27664.0,37.0768,37.1365,37.0683,37.1365,27664.0
2016-02-02 15:30:00,43.57,43.61,43.56,43.6,32275.0,37.1365,37.1706,37.128,37.162,32275.0
2016-02-02 15:35:00,43.59,43.64,43.55,43.61,40456.0,37.1535,37.1961,37.1194,37.1706,40456.0
2016-02-02 15:40:00,43.61,43.69,43.6,43.65,40477.0,37.1706,37.2388,37.162,37.2047,40477.0
2016-02-02 15:45:00,43.66,43.68,43.61,43.67,60091.0,37.2132,37.2302,37.1706,37.2217,60091.0
2016-02-02 15:50:00,43.68,43.68,43.63,43.68,61881.0,37.2302,37.2302,37.1876,37.2302,61881.0
2016-02-02 15:55:00,43.68,43.7,43.61,43.63,206248.0,37.2302,37.2473,37.1706,37.1876,206248.0
2016-02-03 09:30:00,43.87,44.0,43.81,43.89,27156.0,37.3922,37.503,37.341,37.4092,27156.0
2016-02-03 09:35:00,43.89,43.89,43.78,43.85,12750.0,37.4092,37.4092,37.3155,37.3751,12750.0
2016-02-03 09:40:00,43.85,44.0,43.85,43.94,15204.0,37.3751,37.503,37.3751,37.4518,15204.0
2016-02-03 09:45:00,43.94,43.94,43.78,43.86,12112.0,37.4518,37.4518,37.3155,37.3837,12112.0
2016-02-03 09:50:00,43.86,43.91,43.78,43.8,18157.0,37.3837,37.4263,37.3155,37.3325,18157.0
2016-02-03 09:55:00,43.81,43.96,43.78,43.88,24863.0,37.341,37.4689,37.3155,37.4007,24863.0
2016-02-03 10:00:00,43.87,43.87,43.67,43.68,28984.0,37.3922,37.3922,37.2217,37.2302,28984.0
2016-02-03 10:05:00,43.68,43.68,43.52,43.52,17798.0,37.2302,37.2302,37.0939,37.0939,17798.0
2016-02-03 10:10:00,43.52,43.59,43.51,43.54,20164.0,37.0939,37.1535,37.0853,37.1109,20164.0
2016-02-03 10:15:00,43.54,43.61,43.49,43.61,26371.0,37.1109,37.1706,37.0683,37.1706,26371.0
2016-02-03 10:20:00,43.6,43.61,43.5,43.57,26531.0,37.162,37.1706,37.0768,37.1365,26531.0
2016-02-03 10:25:00,43.56,43.57,43.52,43.53,26379.0,37.128,37.1365,37.0939,37.1024,26379.0
2016-02-03 10:30:00,43.52,43.52,43.42,43.47,35883.0,37.0939,37.0939,37.0086,37.0512,35883.0
2016-02-03 10:35:00,43.46,43.54,43.4,43.53,32914.0,37.0427,37.1109,36.9916,37.1024,32914.0
2016-02-03 10:40:00,43.54,43.62,43.54,43.61,28044.0,37.1109,37.1791,37.1109,37.1706,28044.0
2016-02-03 10:45:00,43.6,43.68,43.58,43.58,20848.0,37.162,37.2302,37.145,37.145,20848.0
2016-02-03 10:50:00,43.57,43.62,43.57,43.59,21255.0,37.1365,37.1791,37.1365,37.1535,21255.0
2016-02-03 10:55:00,43.59,43.7,43.56,43.6,29711.0,37.1535,37.2473,37.128,37.162,29711.0
2016-02-03 11:00:00,43.59,43.59,43.45,43.45,20653.0,37.1535,37.1535,37.0342,37.0342,20653.0
2016-02-03 11:05:00,43.46,43.46,43.33,43.39,14443.0,37.0427,37.0427,36.9319,36.9831,14443.0
2016-02-03 11:10:00,43.39,43.41,43.33,43.38,16334.0,36.9831,37.0001,36.9319,36.9745,16334.0
2016-02-03 11:15:00,43.38,43.44,43.35,43.44,13650.0,36.9745,37.0257,36.949,37.0257,13650.0
2016-02-03 11:20:00,43.43,43.54,43.43,43.48,17701.0,37.0171,37.1109,37.0171,37.0598,17701.0
2016-02-03 11:25:00,43.49,43.53,43.45,43.51,14175.0,37.0683,37.1024,37.0342,37.0853,14175.0
2016-02-03 11:30:00,43.51,43.53,43.4,43.4,19582.0,37.0853,37.1024,36.9916,36.9916,19582.0
2016-02-03 11:35:00,43.4,43.54,43.4,43.53,11048.0,36.9916,37.1109,36.9916,37.1024,11048.0
2016-02-03 11:40:00,43.53,43.67,43.53,43.63,7445.0,37.1024,37.2217,37.1024,37.1876,7445.0
2016-02-03 11:45:00,43.63,43.75,43.63,43.71,12032.0,37.1876,37.2899,37.1876,37.2558,12032.0
2016-02-03 11:50:00,43.72,43.75,43.62,43.65,16359.0,37.2643,37.2899,37.1791,37.2047,16359.0
2016-02-03 11:55:00,43.66,43.7,43.63,43.7,17782.0,37.2132,37.2473,37.1876,37.2473,17782.0
2016-02-03 12:00:00,43.7,43.75,43.67,43.69,15471.0,37.2473,37.2899,37.2217,37.2388,15471.0
2016-02-03 12:05:00,43.68,43.69,43.57,43.61,17643.0,37.2302,37.2388,37.1365,37.1706,17643.0
2016-02-03 12:10:00,43.61,43.63,43.55,43.59,10673.0,37.1706,37.1876,37.1194,37.1535,10673.0
2016-02-03 12:15:00,43.59,43.65,43.56,43.56,28781.0,37.1535,37.2047,37.128,37.128,28781.0
2016-02-03 12:20:00,43.55,43.63,43.53,43.58,32422.0,37.1194,37.1876,37.1024,37.145,32422.0
2016-02-03 12:25:00,43.59,43.62,43.56,43.59,17467.0,37.1535,37.1791,37.128,37.1535,17467.0
2016-02-03 12:30:00,43.59,43.6,43.47,43.48,9739.0,37.1535,37.162,37.0512,37.0598,9739.0
2016-02-03 12:35:00,43.49,43.58,43.49,43.55,8520.0,37.0683,37.145,37.0683,37.1194,8520.0
2016-02-03 12:40:00,43.55,43.6,43.52,43.56,9903.0,37.1194,37.162,37.0939,37.128,9903.0
2016-02-03 12:45:00,43.57,43.65,43.56,43.65,17479.0,37.1365,37.2047,37.128,37.2047,17479.0
2016-02-03 12:50:00,43.66,43.68,43.63,43.66,16698.0,37.2132,37.2302,37.1876,37.2132,16698.0
2016-02-03 12:55:00,43.66,43.73,43.66,43.73,7537.0,37.2132,37.2729,37.2132,37.2729,7537.0
2016-02-03 13:00:00,43.73,43.77,43.69,43.7,16151.0,37.2729,37.3069,37.2388,37.2473,16151.0
2016-02-03 13:05:00,43.7,43.7,43.62,43.62,11675.0,37.2473,37.2473,37.1791,37.1791,11675.0
2016-02-03 13:10:00,43.61,43.64,43.6,43.62,5701.0,37.1706,37.1961,37.162,37.1791,5701.0
2016-02-03 13:15:00,43.62,43.65,43.61,43.62,10619.0,37.1791,37.2047,37.1706,37.1791,10619.0
2016-02-03 13:20:00,43.61,43.62,43.55,43.59,7756.0,37.1706,37.1791,37.1194,37.1535,7756.0
2016-02-03 13:25:00,43.6,43.6,43.56,43.58,5601.0,37.162,37.162,37.128,37.145,5601.0
2016-02-03 13:30:00,43.59,43.59,43.5,43.5,24810.0,37.1535,37.1535,37.0768,37.0768,24810.0
2016-02-03 13:35:00,43.49,43.49,43.39,43.4,17778.0,37.0683,37.0683,36.9831,36.9916,17778.0
2016-02-03 13:40:00,43.4,43.43,43.39,43.43,14546.0,36.9916,37.0171,36.9831,37.0171,14546.0
2016-02-03 13:45:00,43.43,43.48,43.43,43.47,7315.0,37.0171,37.0598,37.0171,37.0512,7315.0
2016-02-03 13:50:00,43.47,43.5,43.46,43.47,6900.0,37.0512,37.0768,37.0427,37.0512,6900.0
2016-02-03 13:55:00,43.46,43.47,43.41,43.42,9047.0,37.0427,37.0512,37.0001,37.0086,9047.0
2016-02-03 14:00:00,43.42,43.49,43.42,43.48,17572.0,37.0086,37.0683,37.0086,37.0598,17572.0
2016-02-03 14:05:00,43.48,43.57,43.48,43.56,9152.0,37.0598,37.1365,37.0598,37.128,9152.0
2016-02-03 14:10:00,43.56,43.66,43.56,43.64,15050.0,37.128,37.2132,37.128,37.1961,15050.0
2016-02-03 14:15:00,43.64,43.67,43.64,43.65,10044.0,37.1961,37.2217,37.1961,37.2047,10044.0
2016-02-03 14:20:00,43.66,43.9,43.66,43.9,19495.0,37.2132,37.4177,37.2132,37.4177,19495.0
2016-02-03 14:25:00,43.9,43.97,43.87,43.93,19011.0,37.4177,37.4774,37.3922,37.4433,19011.0
2016-02-03 14:30:00,43.94,43.95,43.91,43.95,17013.0,37.4518,37.4604,37.4263,37.4604,17013.0
2016-02-03 14:35:00,43.95,43.96,43.92,43.95,13864.0,37.4604,37.4689,37.4348,37.4604,13864.0
2016-02-03 14:40:00,43.96,44.04,43.94,44.04,34101.0,37.4689,37.5371,37.4518,37.5371,34101.0
2016-02-03 14:45:00,44.04,44.13,44.03,44.1,15722.0,37.5371,37.6138,37.5286,37.5882,15722.0
2016-02-03 14:50:00,44.1,44.1,43.97,44.0,12929.0,37.5882,37.5882,37.4774,37.503,12929.0
2016-02-03 14:55:00,44.01,44.09,44.01,44.06,14649.0,37.5115,37.5797,37.5115,37.5541,14649.0
2016-02-03 15:00:00,44.07,44.09,44.01,44.02,18599.0,37.5626,37.5797,37.5115,37.52,18599.0
2016-02-03 15:05:00,44.03,44.13,44.03,44.12,27844.0,37.5286,37.6138,37.5286,37.6053,27844.0
2016-02-03 15:10:00,44.12,44.17,44.04,44.07,24215.0,37.6053,37.6479,37.5371,37.5626,24215.0
2016-02-03 15:15:00,44.07,44.08,44.0,44.07,13832.0,37.5626,37.5712,37.503,37.5626,13832.0
2016-02-03 15:20:00,44.07,44.09,44.0,44.0,18310.0,37.5626,37.5797,37.503,37.503,18310.0
2016-02-03 15:25:00,44.0,44.03,43.94,43.94,17811.0,37.503,37.5286,37.4518,37.4518,17811.0
2016-02-03 15:30:00,43.94,43.99,43.94,43.96,24386.0,37.4518,37.4945,37.4518,37.4689,24386.0
2016-02-03 15:35:00,43.96,43.98,43.88,43.93,25654.0,37.4689,37.4859,37.4007,37.4433,25654.0
2016-02-03 15:40:00,43.93,44.03,43.91,44.01,30652.0,37.4433,37.5286,37.4263,37.5115,30652.0
2016-02-03 15:45:00,44.02,44.02,43.93,43.98,33816.0,37.52,37.52,37.4433,37.4859,33816.0
2016-02-03 15:50:00,43.98,44.04,43.96,44.02,40344.0,37.4859,37.5371,37.4689,37.52,40344.0
2016-02-03 15:55:00,44.02,44.05,43.97,44.04,79816.0,37.52,37.5456,37.4774,37.5371,79816.0
2016-02-04 09:30:00,43.91,44.1,43.88,43.99,12524.0,37.4263,37.5882,37.4007,37.4945,12524.0
2016-02-04 09:35:00,44.09,44.09,43.99,44.06,8988.0,37.5797,37.5797,37.4945,37.5541,8988.0
2016-02-04 09:40:00,44.07,44.07,43.88,43.94,13169.0,37.5626,37.5626,37.4007,37.4518,13169.0
2016-02-04 09:45:00,43.93,44.12,43.92,44.07,11435.0,37.4433,37.6053,37.4348,37.5626,11435.0
2016-02-04 09:50:00,44.07,44.2,44.07,44.13,13592.0,37.5626,37.6735,37.5626,37.6138,13592.0
2016-02-04 09:55:00,44.12,44.17,44.06,44.14,13897.0,37.6053,37.6479,37.5541,37.6223,13897.0
2016-02-04 10:00:00,44.13,44.14,43.85,43.9,10710.0,37.6138,37.6223,37.3751,37.4177,10710.0
2016-02-04 10:05:00,43.91,44.09,43.91,44.04,7315.0,37.4263,37.5797,37.4263,37.5371,7315.0
2016-02-04 10:10:00,44.05,44.19,44.01,44.18,8245.0,37.5456,37.6649,37.5115,37.6564,8245.0
2016-02-04 10:15:00,44.19,44.19,44.14,44.15,10925.0,37.6649,37.6649,37.6223,37.6308,10925.0
2016-02-04 10:20:00,44.15,44.15,44.02,44.03,17166.0,37.6308,37.6308,37.52,37.5286,17166.0
2016-02-04 10:25:00,44.03,44.06,43.96,43.98,12064.0,37.5286,37.5541,37.4689,37.4859,12064.0
2016-02-04 10:30:00,43.98,44.15,43.95,44.15,15254.0,37.4859,37.6308,37.4604,37.6308,15254.0
2016-02-04 10:35:00,44.15,44.23,44.15,44.21,12241.0,37.6308,37.699,37.6308,37.682,12241.0
2016-02-04 10:40:00,44.22,44.28,44.2,44.22,8377.0,37.6905,37.7416,37.6735,37.6905,8377.0
2016-02-04 10:45:00,44.21,44.33,44.2,44.31,14431.0,37.682,37.7843,37.6735,37.7672,14431.0
2016-02-04 10:50:00,44.31,44.31,44.24,44.31,11607.0,37.7672,37.7672,37.7075,37.7672,11607.0
2016-02-04 10:55:00,44.31,44.33,44.26,44.3,10576.0,37.7672,37.7843,37.7246,37.7587,10576.0
2016-02-04 11:00:00,44.31,44.32,44.15,44.16,12322.0,37.7672,37.7757,37.6308,37.6394,12322.0
2016-02-04 11:05:00,44.15,44.15,44.1,44.11,9136.0,37.6308,37.6308,37.5882,37.5967,9136.0
2016-02-04 11:10:00,44.1,44.16,44.1,44.14,9784.0,37.5882,37.6394,37.5882,37.6223,9784.0
2016-02-04 11:15:00,44.14,44.15,44.02,44.04,10210.0,37.6223,37.6308,37.52,37.5371,10210.0
2016-02-04 11:20:00,44.04,44.1,44.04,44.09,7527.0,37.5371,37.5882,37.5371,37.5797,7527.0
2016-02-04 11:25:00,44.08,44.12,44.05,44.06,8283.0,37.5712,37.6053,37.5456,37.5541,8283.0
2016-02-04 11:30:00,44.06,44.06,43.97,44.02,7350.0,37.5541,37.5541,37.4774,37.52,7350.0
2016-02-04 11:35:00,44.02,44.05,44.01,44.05,5800.0,37.52,37.5456,37.5115,37.5456,5800.0
2016-02-04 11:40:00,44.05,44.07,44.02,44.07,8567.0,37.5456,37.5626,37.52,37.5626,8567.0
2016-02-04 11:45:00,44.07,44.07,43.97,44.0,11196.0,37.5626,37.5626,37.4774,37.503,11196.0
2016-02-04 11:50:00,44.01,44.01,43.98,44.01,9735.0,37.5115,37.5115,37.4859,37.5115,9735.0
2016-02-04 11:55:00,44.0,44.07,43.97,43.98,19145.0,37.503,37.5626,37.4774,37.4859,19145.0
2016-02-04 12:00:00,43.98,44.1,43.97,44.08,12448.0,37.4859,37.5882,37.4774,37.5712,12448.0
2016-02-04 12:05:00,44.09,44.18,44.07,44.15,25099.0,37.5797,37.6564,37.5626,37.6308,25099.0
2016-02-04 12:10:00,44.16,44.2,44.14,44.17,8221.0,37.6394,37.6735,37.6223,37.6479,8221.0
2016-02-04 12:15:00,44.16,44.2,44.13,44.16,7663.0,37.6394,37.6735,37.6138,37.6394,7663.0
2016-02-04 12:20:00,44.16,44.18,44.11,44.12,15599.0,37.6394,37.6564,37.5967,37.6053,15599.0
2016-02-04 12:25:00,44.13,44.13,44.07,44.12,7007.0,37.6138,37.6138,37.5626,37.6053,7007.0
2016-02-04 12:30:00,44.11,44.12,44.08,44.12,4575.0,37.5967,37.6053,37.5712,37.6053,4575.0
2016-02-04 12:35:00,44.11,44.12,44.08,44.12,7236.0,37.5967,37.6053,37.5712,37.6053,7236.0
2016-02-04 12:40:00,44.13,44.18,44.11,44.13,7028.0,37.6138,37.6564,37.5967,37.6138,7028.0
2016-02-04 12:45:00,44.14,44.15,44.11,44.12,9946.0,37.6223,37.6308,37.5967,37.6053,9946.0
2016-02-04 12:50:00,44.12,44.14,44.09,44.1,7399.0,37.6053,37.6223,37.5797,37.5882,7399.0
2016-02-04 12:55:00,44.11,44.15,44.1,44.12,6072.0,37.5967,37.6308,37.5882,37.6053,6072.0
2016-02-04 13:00:00,44.12,44.15,44.11,44.14,11782.0,37.6053,37.6308,37.5967,37.6223,11782.0
2016-02-04 13:05:00,44.14,44.16,44.12,44.15,5639.0,37.6223,37.6394,37.6053,37.6308,5639.0
2016-02-04 13:10:00,44.15,44.25,44.14,44.23,11836.0,37.6308,37.7161,37.6223,37.699,11836.0
2016-02-04 13:15:00,44.23,44.24,44.19,44.19,11498.0,37.699,37.7075,37.6649,37.6649,11498.0
2016-02-04 13:20:00,44.19,44.23,44.16,44.17,8612.0,37.6649,37.699,37.6394,37.6479,8612.0
2016-02-04 13:25:00,44.18,44.23,44.18,44.2,7777.0,37.6564,37.699,37.6564,37.6735,7777.0
2016-02-04 13:30:00,44.2,44.24,44.2,44.23,6829.0,37.6735,37.7075,37.6735,37.699,6829.0
2016-02-04 13:35:00,44.23,44.26,44.2,44.23,11198.0,37.699,37.7246,37.6735,37.699,11198.0
2016-02-04 13:40:00,44.23,44.24,44.17,44.18,15262.0,37.699,37.7075,37.6479,37.6564,15262.0
2016-02-04 13:45:00,44.17,44.18,44.12,44.12,8165.0,37.6479,37.6564,37.6053,37.6053,8165.0
2016-02-04 13:50:00,44.12,44.14,44.11,44.14,9774.0,37.6053,37.6223,37.5967,37.6223,9774.0
2016-02-04 13:55:00,44.14,44.15,44.12,44.13,7789.0,37.6223,37.6308,37.6053,37.6138,7789.0
2016-02-04 14:00:00,44.14,44.14,44.07,44.08,12318.0,37.6223,37.6223,37.5626,37.5712,12318.0
2016-02-04 14:05:00,44.08,44.1,44.04,44.05,8735.0,37.5712,37.5882,37.5371,37.5456,8735.0
2016-02-04 14:10:00,44.05,44.08,44.03,44.08,7861.0,37.5456,37.5712,37.5286,37.5712,7861.0
2016-02-04 14:15:00,44.07,44.11,44.06,44.1,14027.0,37.5626,37.5967,37.5541,37.5882,14027.0
2016-02-04 14:20:00,44.1,44.12,44.07,44.11,11184.0,37.5882,37.6053,37.5626,37.5967,11184.0
2016-02-04 14:25:00,44.12,44.14,44.02,44.05,13602.0,37.6053,37.6223,37.52,37.5456,13602.0
2016-02-04 14:30:00,44.04,44.05,44.0,44.01,12360.0,37.5371,37.5456,37.503,37.5115,12360.0
2016-02-04 14:35:00,44.02,44.07,43.98,44.0,13873.0,37.52,37.5626,37.4859,37.503,13873.0
2016-02-04 14:40:00,43.99,44.02,43.97,44.0,12208.0,37.4945,37.52,37.4774,37.503,12208.0
2016-02-04 14:45:00,44.0,44.06,43.99,44.05,10598.0,37.503,37.5541,37.4945,37.5456,10598.0
2016-02-04 14:50:00,44.05,44.05,43.99,43.99,14577.0,37.5456,37.5456,37.4945,37.4945,14577.0
2016-02-04 14:55:00,44.0,44.09,44.0,44.09,14498.0,37.503,37.5797,37.503,37.5797,14498.0
2016-02-04 15:00:00,44.08,44.09,44.04,44.04,13073.0,37.5712,37.5797,37.5371,37.5371,13073.0
2016-02-04 15:05:00,44.04,44.04,43.99,44.02,21253.0,37.5371,37.5371,37.4945,37.52,21253.0
2016-02-04 15:10:00,44.02,44.06,44.0,44.06,13312.0,37.52,37.5541,37.503,37.5541,13312.0
2016-02-04 15:15:00,44.06,44.12,44.02,44.02,22691.0,37.5541,37.6053,37.52,37.52,22691.0
2016-02-04 15:20:00,44.02,44.1,44.02,44.07,15200.0,37.52,37.5882,37.52,37.5626,15200.0
2016-02-04 15:25:00,44.07,44.08,44.02,44.02,18043.0,37.5626,37.5712,37.52,37.52,18043.0
2016-02-04 15:30:00,44.03,44.05,43.96,43.99,21849.0,37.5286,37.5456,37.4689,37.4945,21849.0
2016-02-04 15:35:00,43.99,44.05,43.98,44.05,24281.0,37.4945,37.5456,37.4859,37.5456,24281.0
2016-02-04 15:40:00,44.04,44.11,44.02,44.1,32007.0,37.5371,37.5967,37.52,37.5882,32007.0
2016-02-04 15:45:00,44.1,44.13,44.08,44.08,40813.0,37.5882,37.6138,37.5712,37.5712,40813.0
2016-02-04 15:50:00,44.09,44.11,44.05,44.08,37307.0,37.5797,37.5967,37.5456,37.5712,37307.0
2016-02-04 15:55:00,44.09,44.15,44.08,44.12,110140.0,37.5797,37.6308,37.5712,37.6053,110140.0
2016-02-05 09:30:00,44.13,44.27,43.9,44.06,38195.0,37.6138,37.7331,37.4177,37.5541,38195.0
2016-02-05 09:35:00,44.06,44.15,44.05,44.12,11857.0,37.5541,37.6308,37.5456,37.6053,11857.0
2016-02-05 09:40:00,44.13,44.14,43.92,43.96,12309.0,37.6138,37.6223,37.4348,37.4689,12309.0
2016-02-05 09:45:00,43.96,43.96,43.8,43.87,12812.0,37.4689,37.4689,37.3325,37.3922,12812.0
2016-02-05 09:50:00,43.87,43.94,43.83,43.93,12856.0,37.3922,37.4518,37.3581,37.4433,12856.0
2016-02-05 09:55:00,43.93,43.95,43.87,43.87,12175.0,37.4433,37.4604,37.3922,37.3922,12175.0
2016-02-05 10:00:00,43.87,43.87,43.74,43.76,22213.0,37.3922,37.3922,37.2814,37.2984,22213.0
2016-02-05 10:05:00,43.76,43.78,43.74,43.76,13120.0,37.2984,37.3155,37.2814,37.2984,13120.0
2016-02-05 10:10:00,43.76,43.82,43.7,43.7,17058.0,37.2984,37.3496,37.2473,37.2473,17058.0
2016-02-05 10:15:00,43.7,43.77,43.62,43.66,38183.0,37.2473,37.3069,37.1791,37.2132,38183.0
2016-02-05 10:20:00,43.65,43.67,43.47,43.48,35028.0,37.2047,37.2217,37.0512,37.0598,35028.0
2016-02-05 10:25:00,43.46,43.51,43.45,43.46,11192.0,37.0427,37.0853,37.0342,37.0427,11192.0
2016-02-05 10:30:00,43.49,43.51,43.44,43.46,20117.0,37.0683,37.0853,37.0257,37.0427,20117.0
2016-02-05 10:35:00,43.45,43.56,43.45,43.47,23989.0,37.0342,37.128,37.0342,37.0512,23989.0
2016-02-05 10:40:00,43.47,43.47,43.43,43.45,18075.0,37.0512,37.0512,37.0171,37.0342,18075.0
2016-02-05 10:45:00,43.44,43.44,43.37,43.39,13990.0,37.0257,37.0257,36.966,36.9831,13990.0
2016-02-05 10:50:00,43.39,43.41,43.35,43.39,13498.0,36.9831,37.0001,36.949,36.9831,13498.0
2016-02-05 10:55:00,43.39,43.42,43.34,43.35,12902.0,36.9831,37.0086,36.9404,36.949,12902.0
2016-02-05 11:00:00,43.37,43.4,43.35,43.36,22958.0,36.966,36.9916,36.949,36.9575,22958.0
2016-02-05 11:05:00,43.36,43.39,43.33,43.34,12523.0,36.9575,36.9831,36.9319,36.9404,12523.0
2016-02-05 11:10:00,43.33,43.44,43.31,43.44,17596.0,36.9319,37.0257,36.9149,37.0257,17596.0
2016-02-05 11:15:00,43.43,43.46,43.38,43.39,14454.0,37.0171,37.0427,36.9745,36.9831,14454.0
2016-02-05 11:20:00,43.4,43.42,43.31,43.33,14813.0,36.9916,37.0086,36.9149,36.9319,14813.0
2016-02-05 11:25:00,43.32,43.38,43.3,43.38,12403.0,36.9234,36.9745,36.9063,36.9745,12403.0
2016-02-05 11:30:00,43.38,43.43,43.37,43.43,14091.0,36.9745,37.0171,36.966,37.0171,14091.0
2016-02-05 11:35:00,43.43,43.45,43.39,43.42,11588.0,37.0171,37.0342,36.9831,37.0086,11588.0
2016-02-05 11:40:00,43.43,43.47,43.37,43.39,13836.0,37.0171,37.0512,36.966,36.9831,13836.0
2016-02-05 11:45:00,43.39,43.41,43.38,43.41,13708.0,36.9831,37.0001,36.9745,37.0001,13708.0
2016-02-05 11:50:00,43.41,43.41,43.37,43.4,23674.0,37.0001,37.0001,36.966,36.9916,23674.0
2016-02-05 11:55:00,43.39,43.39,43.35,43.38,11974.0,36.9831,36.9831,36.949,36.9745,11974.0
2016-02-05 12:00:00,43.38,43.4,43.35,43.37,10281.0,36.9745,36.9916,36.949,36.966,10281.0
2016-02-05 12:05:00,43.36,43.39,43.34,43.38,10192.0,36.9575,36.9831,36.9404,36.9745,10192.0
2016-02-05 12:10:00,43.37,43.39,43.36,43.38,12880.0,36.966,36.9831,36.9575,36.9745,12880.0
2016-02-05 12:15:00,43.38,43.48,43.38,43.46,20014.0,36.9745,37.0598,36.9745,37.0427,20014.0
2016-02-05 12:20:00,43.46,43.53,43.46,43.53,10238.0,37.0427,37.1024,37.0427,37.1024,10238.0
2016-02-05 12:25:00,43.53,43.55,43.53,43.54,11559.0,37.1024,37.1194,37.1024,37.1109,11559.0
2016-02-05 12:30:00,43.54,43.58,43.54,43.57,10338.0,37.1109,37.145,37.1109,37.1365,10338.0
2016-02-05 12:35:00,43.57,43.58,43.55,43.56,10677.0,37.1365,37.145,37.1194,37.128,10677.0
2016-02-05 12:40:00,43.56,43.56,43.52,43.54,7238.0,37.128,37.128,37.0939,37.1109,7238.0
2016-02-05 12:45:00,43.54,43.55,43.5,43.5,28315.0,37.1109,37.1194,37.0768,37.0768,28315.0
2016-02-05 12:50:00,43.5,43.5,43.41,43.41,16453.0,37.0768,37.0768,37.0001,37.0001,16453.0
2016-02-05 12:55:00,43.41,43.42,43.37,43.41,18027.0,37.0001,37.0086,36.966,37.0001,18027.0
2016-02-05 13:00:00,43.41,43.47,43.41,43.46,8576.0,37.0001,37.0512,37.0001,37.0427,8576.0
2016-02-05 13:05:00,43.47,43.53,43.45,43.53,6150.0,37.0512,37.1024,37.0342,37.1024,6150.0
2016-02-05 13:10:00,43.53,43.55,43.5,43.53,7136.0,37.1024,37.1194,37.0768,37.1024,7136.0
2016-02-05 13:15:00,43.53,43.56,43.51,43.52,8547.0,37.1024,37.128,37.0853,37.0939,8547.0
2016-02-05 13:20:00,43.51,43.55,43.49,43.55,28681.0,37.0853,37.1194,37.0683,37.1194,28681.0
2016-02-05 13:25:00,43.55,43.55,43.5,43.5,24593.0,37.1194,37.1194,37.0768,37.0768,24593.0
2016-02-05 13:30:00,43.5,43.51,43.48,43.5,8024.0,37.0768,37.0853,37.0598,37.0768,8024.0
2016-02-05 13:35:00,43.5,43.5,43.44,43.45,10688.0,37.0768,37.0768,37.0257,37.0342,10688.0
2016-02-05 13:40:00,43.45,43.47,43.44,43.46,10186.0,37.0342,37.0512,37.0257,37.0427,10186.0
2016-02-05 13:45:00,43.45,43.48,43.42,43.43,8753.0,37.0342,37.0598,37.0086,37.0171,8753.0
2016-02-05 13:50:00,43.44,43.51,43.43,43.51,12529.0,37.0257,37.0853,37.0171,37.0853,12529.0
2016-02-05 13:55:00,43.5,43.56,43.5,43.55,15880.0,37.0768,37.128,37.0768,37.1194,15880.0
2016-02-05 14:00:00,43.55,43.58,43.51,43.54,11485.0,37.1194,37.145,37.0853,37.1109,11485.0
2016-02-05 14:05:00,43.54,43.55,43.5,43.55,17940.0,37.1109,37.1194,37.0768,37.1194,17940.0
2016-02-05 14:10:00,43.55,43.55,43.49,43.5,10417.0,37.1194,37.1194,37.0683,37.0768,10417.0
2016-02-05 14:15:00,43.5,43.55,43.49,43.55,16761.0,37.0768,37.1194,37.0683,37.1194,16761.0
2016-02-05 14:20:00,43.54,43.59,43.53,43.59,18457.0,37.1109,37.1535,37.1024,37.1535,18457.0
2016-02-05 14:25:00,43.59,43.59,43.53,43.53,16944.0,37.1535,37.1535,37.1024,37.1024,16944.0
2016-02-05 14:30:00,43.54,43.55,43.5,43.5,17660.0,37.1109,37.1194,37.0768,37.0768,17660.0
2016-02-05 14:35:00,43.5,43.52,43.48,43.48,11362.0,37.0768,37.0939,37.0598,37.0598,11362.0
2016-02-05 14:40:00,43.48,43.49,43.42,43.43,18373.0,37.0598,37.0683,37.0086,37.0171,18373.0
2016-02-05 14:45:00,43.43,43.51,43.43,43.51,9229.0,37.0171,37.0853,37.0171,37.0853,9229.0
2016-02-05 14:50:00,43.51,43.51,43.44,43.44,16519.0,37.0853,37.0853,37.0257,37.0257,16519.0
2016-02-05 14:55:00,43.44,43.46,43.39,43.41,18582.0,37.0257,37.0427,36.9831,37.0001,18582.0
2016-02-05 15:00:00,43.41,43.41,43.36,43.37,20353.0,37.0001,37.0001,36.9575,36.966,20353.0
2016-02-05 15:05:00,43.37,43.42,43.37,43.42,15588.0,36.966,37.0086,36.966,37.0086,15588.0
2016-02-05 15:10:00,43.43,43.47,43.41,43.43,15649.0,37.0171,37.0512,37.0001,37.0171,15649.0
2016-02-05 15:15:00,43.42,43.52,43.4,43.52,23553.0,37.0086,37.0939,36.9916,37.0939,23553.0
2016-02-05 15:20:00,43.52,43.55,43.49,43.52,33803.0,37.0939,37.1194,37.0683,37.0939,33803.0
2016-02-05 15:25:00,43.51,43.54,43.48,43.54,19702.0,37.0853,37.1109,37.0598,37.1109,19702.0
2016-02-05 15:30:00,43.54,43.54,43.49,43.51,25232.0,37.1109,37.1109,37.0683,37.0853,25232.0
2016-02-05 15:35:00,43.51,43.52,43.45,43.47,32057.0,37.0853,37.0939,37.0342,37.0512,32057.0
2016-02-05 15:40:00,43.46,43.52,43.42,43.5,31362.0,37.0427,37.0939,37.0086,37.0768,31362.0
2016-02-05 15:45:00,43.51,43.57,43.5,43.53,47213.0,37.0853,37.1365,37.0768,37.1024,47213.0
2016-02-05 15:50:00,43.53,43.55,43.47,43.47,57040.0,37.1024,37.1194,37.0512,37.0512,57040.0
2016-02-05 15:55:00,43.48,43.57,43.47,43.57,105899.0,37.0598,37.1365,37.0512,37.1365,105899.0
2016-02-08 09:30:00,43.27,43.28,43.08,43.28,18260.0,36.8808,36.8893,36.7188,36.8893,18260.0
2016-02-08 09:35:00,43.32,43.32,43.12,43.17,17057.0,36.9234,36.9234,36.7529,36.7955,17057.0
2016-02-08 09:40:00,43.17,43.19,43.09,43.16,12700.0,36.7955,36.8126,36.7274,36.787,12700.0
2016-02-08 09:45:00,43.18,43.24,43.06,43.13,14399.0,36.8041,36.8552,36.7018,36.7614,14399.0
2016-02-08 09:50:00,43.12,43.12,42.92,42.92,15188.0,36.7529,36.7529,36.5825,36.5825,15188.0
2016-02-08 09:55:00,42.92,42.95,42.85,42.87,13394.0,36.5825,36.608,36.5228,36.5398,13394.0
2016-02-08 10:00:00,42.86,42.96,42.84,42.93,18056.0,36.5313,36.6165,36.5143,36.591,18056.0
2016-02-08 10:05:00,42.93,42.93,42.75,42.76,16314.0,36.591,36.591,36.4376,36.4461,16314.0
2016-02-08 10:10:00,42.75,42.77,42.7,42.75,10956.0,36.4376,36.4546,36.3949,36.4376,10956.0
2016-02-08 10:15:00,42.74,42.75,42.62,42.69,22862.0,36.429,36.4376,36.3268,36.3864,22862.0
2016-02-08 10:20:00,42.7,42.73,42.64,42.72,22784.0,36.3949,36.4205,36.3438,36.412,22784.0
2016-02-08 10:25:00,42.72,42.76,42.67,42.74,19914.0,36.412,36.4461,36.3694,36.429,19914.0
2016-02-08 10:30:00,42.73,42.85,42.72,42.85,16059.0,36.4205,36.5228,36.412,36.5228,16059.0
2016-02-08 10:35:00,42.85,42.86,42.79,42.83,13724.0,36.5228,36.5313,36.4717,36.5057,13724.0
2016-02-08 10:40:00,42.84,42.85,42.7,42.8,18723.0,36.5143,36.5228,36.3949,36.4802,18723.0
2016-02-08 10:45:00,42.81,42.83,42.74,42.78,13881.0,36.4887,36.5057,36.429,36.4631,13881.0
2016-02-08 10:50:00,42.79,42.8,42.71,42.77,15272.0,36.4717,36.4802,36.4035,36.4546,15272.0
2016-02-08 10:55:00,42.78,42.78,42.73,42.76,10815.0,36.4631,36.4631,36.4205,36.4461,10815.0
2016-02-08 11:00:00,42.76,42.82,42.69,42.73,16785.0,36.4461,36.4972,36.3864,36.4205,16785.0
2016-02-08 11:05:00,42.74,42.79,42.62,42.63,25506.0,36.429,36.4717,36.3268,36.3353,25506.0
2016-02-08 11:10:00,42.63,42.67,42.58,42.6,19264.0,36.3353,36.3694,36.2927,36.3097,19264.0
2016-02-08 11:15:00,42.59,42.68,42.56,42.67,16542.0,36.3012,36.3779,36.2756,36.3694,16542.0
2016-02-08 11:20:00,42.66,42.74,42.64,42.7,15090.0,36.3608,36.429,36.3438,36.3949,15090.0
2016-02-08 11:25:00,42.7,42.74,42.66,42.73,10410.0,36.3949,36.429,36.3608,36.4205,10410.0
2016-02-08 11:30:00,42.73,42.75,42.69,42.71,12574.0,36.4205,36.4376,36.3864,36.4035,12574.0
2016-02-08 11:35:00,42.72,42.73,42.63,42.63,12911.0,36.412,36.4205,36.3353,36.3353,12911.0
2016-02-08 11:40:00,42.63,42.64,42.59,42.6,14786.0,36.3353,36.3438,36.3012,36.3097,14786.0
2016-02-08 11:45:00,42.61,42.65,42.59,42.63,15249.0,36.3182,36.3523,36.3012,36.3353,15249.0
2016-02-08 11:50:00,42.63,42.7,42.62,42.67,12249.0,36.3353,36.3949,36.3268,36.3694,12249.0
2016-02-08 11:55:00,42.67,42.8,42.65,42.8,15070.0,36.3694,36.4802,36.3523,36.4802,15070.0
2016-02-08 12:00:00,42.8,42.82,42.76,42.82,12188.0,36.4802,36.4972,36.4461,36.4972,12188.0
2016-02-08 12:05:00,42.82,42.88,42.82,42.85,8065.0,36.4972,36.5484,36.4972,36.5228,8065.0
2016-02-08 12:10:00,42.85,42.9,42.84,42.9,12800.0,36.5228,36.5654,36.5143,36.5654,12800.0
2016-02-08 12:15:00,42.9,42.94,42.86,42.94,14684.0,36.5654,36.5995,36.5313,36.5995,14684.0
2016-02-08 12:20:00,42.94,42.96,42.89,42.96,12652.0,36.5995,36.6165,36.5569,36.6165,12652.0
2016-02-08 12:25:00,42.95,42.96,42.93,42.96,23466.0,36.608,36.6165,36.591,36.6165,23466.0
2016-02-08 12:30:00,42.96,43.05,42.95,43.04,23232.0,36.6165,36.6933,36.608,36.6847,23232.0
2016-02-08 12:35:00,43.03,43.05,42.99,42.99,9917.0,36.6762,36.6933,36.6421,36.6421,9917.0
2016-02-08 12:40:00,42.99,43.06,42.99,43.03,15256.0,36.6421,36.7018,36.6421,36.6762,15256.0
2016-02-08 12:45:00,43.03,43.06,43.0,43.06,23816.0,36.6762,36.7018,36.6506,36.7018,23816.0
2016-02-08 12:50:00,43.06,43.09,43.05,43.06,8728.0,36.7018,36.7274,36.6933,36.7018,8728.0
2016-02-08 12:55:00,43.06,43.08,43.05,43.07,6449.0,36.7018,36.7188,36.6933,36.7103,6449.0
2016-02-08 13:00:00,43.07,43.09,43.02,43.02,14431.0,36.7103,36.7274,36.6677,36.6677,14431.0
2016-02-08 13:05:00,43.01,43.06,43.01,43.05,4900.0,36.6592,36.7018,36.6592,36.6933,4900.0
2016-02-08 13:10:00,43.05,43.09,43.05,43.07,5300.0,36.6933,36.7274,36.6933,36.7103,5300.0
2016-02-08 13:15:00,43.08,43.09,43.05,43.08,9188.0,36.7188,36.7274,36.6933,36.7188,9188.0
2016-02-08 13:20:00,43.08,43.1,43.07,43.07,6036.0,36.7188,36.7359,36.7103,36.7103,6036.0
2016-02-08 13:25:00,43.06,43.07,43.0,43.06,10813.0,36.7018,36.7103,36.6506,36.7018,10813.0
2016-02-08 13:30:00,43.06,43.12,43.05,43.09,10239.0,36.7018,36.7529,36.6933,36.7274,10239.0
2016-02-08 13:35:00,43.09,43.09,43.02,43.03,9557.0,36.7274,36.7274,36.6677,36.6762,9557.0
2016-02-08 13:40:00,43.02,43.03,42.98,43.0,5659.0,36.6677,36.6762,36.6336,36.6506,5659.0
2016-02-08 13:45:00,42.99,42.99,42.91,42.92,18118.0,36.6421,36.6421,36.5739,36.5825,18118.0
2016-02-08 13:50:00,42.92,42.95,42.9,42.92,8461.0,36.5825,36.608,36.5654,36.5825,8461.0
2016-02-08 13:55:00,42.93,42.94,42.89,42.9,7283.0,36.591,36.5995,36.5569,36.5654,7283.0
2016-02-08 14:00:00,42.91,42.97,42.89,42.96,22717.0,36.5739,36.6251,36.5569,36.6165,22717.0
2016-02-08 14:05:00,42.96,42.98,42.94,42.94,8154.0,36.6165,36.6336,36.5995,36.5995,8154.0
2016-02-08 14:10:00,42.94,42.96,42.89,42.9,21972.0,36.5995,36.6165,36.5569,36.5654,21972.0
2016-02-08 14:15:00,42.9,42.94,42.89,42.89,11385.0,36.5654,36.5995,36.5569,36.5569,11385.0
2016-02-08 14:20:00,42.9,42.99,42.9,42.96,10128.0,36.5654,36.6421,36.5654,36.6165,10128.0
2016-02-08 14:25:00,42.97,43.01,42.95,42.96,13345.0,36.6251,36.6592,36.608,36.6165,13345.0
2016-02-08 14:30:00,42.96,42.97,42.9,42.92,10758.0,36.6165,36.6251,36.5654,36.5825,10758.0
2016-02-08 14:35:00,42.92,42.94,42.9,42.92,17863.0,36.5825,36.5995,36.5654,36.5825,17863.0
2016-02-08 14:40:00,42.92,42.98,42.92,42.98,13473.0,36.5825,36.6336,36.5825,36.6336,13473.0
2016-02-08 14:45:00,42.99,43.06,42.98,43.02,11193.0,36.6421,36.7018,36.6336,36.6677,11193.0
2016-02-08 14:50:00,43.02,43.06,42.98,43.0,51827.0,36.6677,36.7018,36.6336,36.6506,51827.0
2016-02-08 14:55:00,43.01,43.02,42.94,42.96,13612.0,36.6592,36.6677,36.5995,36.6165,13612.0
2016-02-08 15:00:00,42.95,42.98,42.92,42.97,15956.0,36.608,36.6336,36.5825,36.6251,15956.0
2016-02-08 15:05:00,42.96,43.05,42.95,43.02,19365.0,36.6165,36.6933,36.608,36.6677,19365.0
2016-02-08 15:10:00,43.02,43.1,43.02,43.1,14413.0,36.6677,36.7359,36.6677,36.7359,14413.0
2016-02-08 15:15:00,43.11,43.2,43.1,43.19,37037.0,36.7444,36.8211,36.7359,36.8126,37037.0
2016-02-08 15:20:00,43.17,43.23,43.15,43.22,30924.0,36.7955,36.8467,36.7785,36.8382,30924.0
2016-02-08 15:25:00,43.22,43.25,43.18,43.2,29961.0,36.8382,36.8637,36.8041,36.8211,29961.0
2016-02-08 15:30:00,43.2,43.37,43.2,43.37,38905.0,36.8211,36.966,36.8211,36.966,38905.0
2016-02-08 15:35:00,43.36,43.37,43.32,43.34,28988.0,36.9575,36.966,36.9234,36.9404,28988.0
2016-02-08 15:40:00,43.34,43.44,43.34,43.43,49359.0,36.9404,37.0257,36.9404,37.0171,49359.0
2016-02-08 15:45:00,43.43,43.58,43.42,43.52,64360.0,37.0171,37.145,37.0086,37.0939,64360.0
2016-02-08 15:50:00,43.52,43.52,43.44,43.45,65582.0,37.0939,37.0939,37.0257,37.0342,65582.0
2016-02-08 15:55:00,43.45,43.47,43.38,43.43,164487.0,37.0342,37.0512,36.9745,37.0171,164487.0
2016-02-09 09:30:00,43.07,43.45,43.07,43.31,22377.0,36.7103,37.0342,36.7103,36.9149,22377.0
2016-02-09 09:35:00,43.3,43.48,43.3,43.43,20122.0,36.9063,37.0598,36.9063,37.0171,20122.0
2016-02-09 09:40:00,43.42,43.45,43.33,43.45,19485.0,37.0086,37.0342,36.9319,37.0342,19485.0
2016-02-09 09:45:00,43.45,43.48,43.36,43.44,59341.0,37.0342,37.0598,36.9575,37.0257,59341.0
2016-02-09 09:50:00,43.44,43.46,43.37,43.37,27330.0,37.0257,37.0427,36.966,36.966,27330.0
2016-02-09 09:55:00,43.38,43.39,43.21,43.3,17172.0,36.9745,36.9831,36.8296,36.9063,17172.0
2016-02-09 10:00:00,43.29,43.51,43.29,43.51,43520.0,36.8978,37.0853,36.8978,37.0853,43520.0
2016-02-09 10:05:00,43.5,43.52,43.41,43.49,25359.0,37.0768,37.0939,37.0001,37.0683,25359.0
2016-02-09 10:10:00,43.49,43.5,43.34,43.43,14400.0,37.0683,37.0768,36.9404,37.0171,14400.0
2016-02-09 10:15:00,43.44,43.44,43.35,43.38,16840.0,37.0257,37.0257,36.949,36.9745,16840.0
2016-02-09 10:20:00,43.38,43.52,43.37,43.52,20605.0,36.9745,37.0939,36.966,37.0939,20605.0
2016-02-09 10:25:00,43.51,43.51,43.45,43.46,17363.0,37.0853,37.0853,37.0342,37.0427,17363.0
2016-02-09 10:30:00,43.46,43.48,43.4,43.47,15214.0,37.0427,37.0598,36.9916,37.0512,15214.0
2016-02-09 10:35:00,43.48,43.48,43.44,43.46,15050.0,37.0598,37.0598,37.0257,37.0427,15050.0
2016-02-09 10:40:00,43.46,43.47,43.41,43.46,13920.0,37.0427,37.0512,37.0001,37.0427,13920.0
2016-02-09 10:45:00,43.47,43.6,43.47,43.57,33232.0,37.0512,37.162,37.0512,37.1365,33232.0
2016-02-09 10:50:00,43.58,43.67,43.56,43.57,24470.0,37.145,37.2217,37.128,37.1365,24470.0
2016-02-09 10:55:00,43.56,43.57,43.48,43.48,16689.0,37.128,37.1365,37.0598,37.0598,16689.0
2016-02-09 11:00:00,43.47,43.6,43.45,43.59,20377.0,37.0512,37.162,37.0342,37.1535,20377.0
2016-02-09 11:05:00,43.58,43.68,43.58,43.63,19419.0,37.145,37.2302,37.145,37.1876,19419.0
2016-02-09 11:10:00,43.64,43.78,43.64,43.76,25204.0,37.1961,37.3155,37.1961,37.2984,25204.0
2016-02-09 11:15:00,43.77,43.78,43.64,43.67,16224.0,37.3069,37.3155,37.1961,37.2217,16224.0
2016-02-09 11:20:00,43.67,43.87,43.67,43.86,22804.0,37.2217,37.3922,37.2217,37.3837,22804.0
2016-02-09 11:25:00,43.85,43.9,43.78,43.87,18103.0,37.3751,37.4177,37.3155,37.3922,18103.0
2016-02-09 11:30:00,43.87,43.89,43.79,43.84,25076.0,37.3922,37.4092,37.324,37.3666,25076.0
2016-02-09 11:35:00,43.84,43.84,43.74,43.77,21724.0,37.3666,37.3666,37.2814,37.3069,21724.0
2016-02-09 11:40:00,43.77,43.9,43.77,43.88,14097.0,37.3069,37.4177,37.3069,37.4007,14097.0
2016-02-09 11:45:00,43.88,43.91,43.79,43.83,20009.0,37.4007,37.4263,37.324,37.3581,20009.0
2016-02-09 11:50:00,43.84,43.87,43.74,43.76,17412.0,37.3666,37.3922,37.2814,37.2984,17412.0
2016-02-09 11:55:00,43.76,43.82,43.76,43.8,17865.0,37.2984,37.3496,37.2984,37.3325,17865.0
2016-02-09 12:00:00,43.8,43.86,43.78,43.86,15704.0,37.3325,37.3837,37.3155,37.3837,15704.0
2016-02-09 12:05:00,43.86,43.92,43.82,43.91,24274.0,37.3837,37.4348,37.3496,37.4263,24274.0
2016-02-09 12:10:00,43.9,43.9,43.86,43.86,18930.0,37.4177,37.4177,37.3837,37.3837,18930.0
2016-02-09 12:15:00,43.85,43.86,43.82,43.83,14204.0,37.3751,37.3837,37.3496,37.3581,14204.0
2016-02-09 12:20:00,43.84,43.88,43.81,43.83,16882.0,37.3666,37.4007,37.341,37.3581,16882.0
2016-02-09 12:25:00,43.83,43.9,43.81,43.87,16690.0,37.3581,37.4177,37.341,37.3922,16690.0
2016-02-09 12:30:00,43.87,43.92,43.86,43.91,20183.0,37.3922,37.4348,37.3837,37.4263,20183.0
2016-02-09 12:35:00,43.91,44.0,43.91,43.94,21409.0,37.4263,37.503,37.4263,37.4518,21409.0
2016-02-09 12:40:00,43.94,43.97,43.88,43.95,21533.0,37.4518,37.4774,37.4007,37.4604,21533.0
2016-02-09 12:45:00,43.95,43.95,43.91,43.91,13421.0,37.4604,37.4604,37.4263,37.4263,13421.0
2016-02-09 12:50:00,43.91,43.94,43.9,43.93,13790.0,37.4263,37.4518,37.4177,37.4433,13790.0
2016-02-09 12:55:00,43.93,43.93,43.9,43.92,14075.0,37.4433,37.4433,37.4177,37.4348,14075.0
2016-02-09 13:00:00,43.91,43.93,43.86,43.9,19680.0,37.4263,37.4433,37.3837,37.4177,19680.0
2016-02-09 13:05:00,43.89,43.9,43.87,43.87,12531.0,37.4092,37.4177,37.3922,37.3922,12531.0
2016-02-09 13:10:00,43.86,43.86,43.75,43.77,17394.0,37.3837,37.3837,37.2899,37.3069,17394.0
2016-02-09 13:15:00,43.77,43.81,43.76,43.81,10077.0,37.3069,37.341,37.2984,37.341,10077.0
2016-02-09 13:20:00,43.81,43.9,43.81,43.89,12744.0,37.341,37.4177,37.341,37.4092,12744.0
2016-02-09 13:25:00,43.89,43.92,43.88,43.9,22632.0,37.4092,37.4348,37.4007,37.4177,22632.0
2016-02-09 13:30:00,43.91,43.98,43.9,43.93,24511.0,37.4263,37.4859,37.4177,37.4433,24511.0
2016-02-09 13:35:00,43.92,43.93,43.85,43.86,22497.0,37.4348,37.4433,37.3751,37.3837,22497.0
2016-02-09 13:40:00,43.86,43.96,43.86,43.95,23820.0,37.3837,37.4689,37.3837,37.4604,23820.0
2016-02-09 13:45:00,43.95,43.99,43.9,43.92,26078.0,37.4604,37.4945,37.4177,37.4348,26078.0
2016-02-09 13:50:00,43.92,43.93,43.85,43.93,20152.0,37.4348,37.4433,37.3751,37.4433,20152.0
2016-02-09 13:55:00,43.92,44.0,43.91,44.0,27388.0,37.4348,37.503,37.4263,37.503,27388.0
2016-02-09 14:00:00,43.99,44.0,43.92,43.95,33006.0,37.4945,37.503,37.4348,37.4604,33006.0
2016-02-09 14:05:00,43.95,44.1,43.94,44.1,90794.0,37.4604,37.5882,37.4518,37.5882,90794.0
2016-02-09 14:10:00,44.1,44.11,44.0,44.0,33667.0,37.5882,37.5967,37.503,37.503,33667.0
2016-02-09 14:15:00,44.0,44.04,43.97,43.97,24195.0,37.503,37.5371,37.4774,37.4774,24195.0
2016-02-09 14:20:00,43.98,44.0,43.89,43.89,19798.0,37.4859,37.503,37.4092,37.4092,19798.0
2016-02-09 14:25:00,43.88,43.94,43.87,43.9,23765.0,37.4007,37.4518,37.3922,37.4177,23765.0
2016-02-09 14:30:00,43.91,44.0,43.91,43.97,26008.0,37.4263,37.503,37.4263,37.4774,26008.0
2016-02-09 14:35:00,43.98,44.04,43.97,44.02,19082.0,37.4859,37.5371,37.4774,37.52,19082.0
2016-02-09 14:40:00,44.02,44.11,43.97,44.1,22245.0,37.52,37.5967,37.4774,37.5882,22245.0
2016-02-09 14:45:00,44.09,44.09,43.93,43.94,21999.0,37.5797,37.5797,37.4433,37.4518,21999.0
2016-02-09 14:50:00,43.95,44.0,43.93,43.99,18054.0,37.4604,37.503,37.4433,37.4945,18054.0
2016-02-09 14:55:00,43.99,44.04,43.97,44.02,18453.0,37.4945,37.5371,37.4774,37.52,18453.0
2016-02-09 15:00:00,44.03,44.1,44.02,44.08,23989.0,37.5286,37.5882,37.52,37.5712,23989.0
2016-02-09 15:05:00,44.08,44.2,44.08,44.1,39909.0,37.5712,37.6735,37.5712,37.5882,39909.0
2016-02-09 15:10:00,44.1,44.11,44.05,44.07,26874.0,37.5882,37.5967,37.5456,37.5626,26874.0
2016-02-09 15:15:00,44.07,44.08,44.0,44.01,30058.0,37.5626,37.5712,37.503,37.5115,30058.0
2016-02-09 15:20:00,44.01,44.03,43.96,43.96,25821.0,37.5115,37.5286,37.4689,37.4689,25821.0
2016-02-09 15:25:00,43.96,43.97,43.85,43.9,25822.0,37.4689,37.4774,37.3751,37.4177,25822.0
2016-02-09 15:30:00,43.91,43.94,43.89,43.91,36938.0,37.4263,37.4518,37.4092,37.4263,36938.0
2016-02-09 15:35:00,43.91,43.98,43.9,43.91,39284.0,37.4263,37.4859,37.4177,37.4263,39284.0
2016-02-09 15:40:00,43.91,43.92,43.77,43.88,48836.0,37.4263,37.4348,37.3069,37.4007,48836.0
2016-02-09 15:45:00,43.88,43.89,43.81,43.82,54867.0,37.4007,37.4092,37.341,37.3496,54867.0
2016-02-09 15:50:00,43.82,43.84,43.81,43.82,60917.0,37.3496,37.3666,37.341,37.3496,60917.0
2016-02-09 15:55:00,43.82,43.89,43.79,43.85,109019.0,37.3496,37.4092,37.324,37.3751,109019.0
2016-02-10 09:30:00,43.88,44.27,43.65,44.14,24291.0,37.4007,37.7331,37.2047,37.6223,24291.0
2016-02-10 09:35:00,44.13,44.45,44.13,44.42,14458.0,37.6138,37.8865,37.6138,37.861,14458.0
2016-02-10 09:40:00,44.41,44.55,44.38,44.38,14221.0,37.8524,37.9718,37.8269,37.8269,14221.0
2016-02-10 09:45:00,44.36,44.42,44.33,44.36,12245.0,37.8098,37.861,37.7843,37.8098,12245.0
2016-02-10 09:50:00,44.36,44.42,44.32,44.41,15443.0,37.8098,37.861,37.7757,37.8524,15443.0
2016-02-10 09:55:00,44.41,44.48,44.35,44.38,10650.0,37.8524,37.9121,37.8013,37.8269,10650.0
2016-02-10 10:00:00,44.39,44.45,44.33,44.37,16256.0,37.8354,37.8865,37.7843,37.8183,16256.0
2016-02-10 10:05:00,44.37,44.45,44.33,44.45,14548.0,37.8183,37.8865,37.7843,37.8865,14548.0
2016-02-10 10:10:00,44.45,44.58,44.45,44.57,13622.0,37.8865,37.9973,37.8865,37.9888,13622.0
2016-02-10 10:15:00,44.56,44.68,44.54,44.66,16176.0,37.9803,38.0826,37.9632,38.0655,16176.0
2016-02-10 10:20:00,44.65,44.67,44.58,44.59,44810.0,38.057,38.0741,37.9973,38.0059,44810.0
2016-02-10 10:25:00,44.59,44.66,44.58,44.6,21031.0,38.0059,38.0655,37.9973,38.0144,21031.0
2016-02-10 10:30:00,44.61,44.72,44.58,44.7,25489.0,38.0229,38.1167,37.9973,38.0996,25489.0
2016-02-10 10:35:00,44.71,44.78,44.68,44.75,20011.0,38.1081,38.1678,38.0826,38.1422,20011.0
2016-02-10 10:40:00,44.75,44.77,44.69,44.69,38630.0,38.1422,38.1593,38.0911,38.0911,38630.0
2016-02-10 10:45:00,44.68,44.68,44.58,44.62,20652.0,38.0826,38.0826,37.9973,38.0314,20652.0
2016-02-10 10:50:00,44.62,44.67,44.58,44.6,17924.0,38.0314,38.0741,37.9973,38.0144,17924.0
2016-02-10 10:55:00,44.59,44.6,44.54,44.57,15783.0,38.0059,38.0144,37.9632,37.9888,15783.0
2016-02-10 11:00:00,44.57,44.59,44.52,44.55,13442.0,37.9888,38.0059,37.9462,37.9718,13442.0
2016-02-10 11:05:00,44.57,44.57,44.32,44.38,14734.0,37.9888,37.9888,37.7757,37.8269,14734.0
2016-02-10 11:10:00,44.38,44.46,44.37,44.41,8740.0,37.8269,37.8951,37.8183,37.8524,8740.0
2016-02-10 11:15:00,44.4,44.45,44.35,44.4,14170.0,37.8439,37.8865,37.8013,37.8439,14170.0
2016-02-10 11:20:00,44.4,44.5,44.36,44.5,9495.0,37.8439,37.9292,37.8098,37.9292,9495.0
2016-02-10 11:25:00,44.49,44.49,44.4,44.41,12054.0,37.9206,37.9206,37.8439,37.8524,12054.0
2016-02-10 11:30:00,44.41,44.49,44.41,44.49,9412.0,37.8524,37.9206,37.8524,37.9206,9412.0
2016-02-10 11:35:00,44.48,44.49,44.41,44.42,12296.0,37.9121,37.9206,37.8524,37.861,12296.0
2016-02-10 11:40:00,44.42,44.5,44.41,44.49,9423.0,37.861,37.9292,37.8524,37.9206,9423.0
2016-02-10 11:45:00,44.49,44.5,44.42,44.47,12840.0,37.9206,37.9292,37.861,37.9036,12840.0
2016-02-10 11:50:00,44.47,44.52,44.43,44.47,11105.0,37.9036,37.9462,37.8695,37.9036,11105.0
2016-02-10 11:55:00,44.47,44.55,44.47,44.49,12981.0,37.9036,37.9718,37.9036,37.9206,12981.0
2016-02-10 12:00:00,44.51,44.54,44.47,44.53,10598.0,37.9377,37.9632,37.9036,37.9547,10598.0
2016-02-10 12:05:00,44.52,44.59,44.5,44.59,8959.0,37.9462,38.0059,37.9292,38.0059,8959.0
2016-02-10 12:10:00,44.58,44.62,44.56,44.57,10700.0,37.9973,38.0314,37.9803,37.9888,10700.0
2016-02-10 12:15:00,44.56,44.56,44.52,44.55,5500.0,37.9803,37.9803,37.9462,37.9718,5500.0
2016-02-10 12:20:00,44.57,44.63,44.56,44.57,13131.0,37.9888,38.04,37.9803,37.9888,13131.0
2016-02-10 12:25:00,44.57,44.62,44.54,44.61,6513.0,37.9888,38.0314,37.9632,38.0229,6513.0
2016-02-10 12:30:00,44.61,44.63,44.51,44.51,9805.0,38.0229,38.04,37.9377,37.9377,9805.0
2016-02-10 12:35:00,44.51,44.58,44.49,44.55,10233.0,37.9377,37.9973,37.9206,37.9718,10233.0
2016-02-10 12:40:00,44.56,44.57,44.54,44.55,24716.0,37.9803,37.9888,37.9632,37.9718,24716.0
2016-02-10 12:45:00,44.54,44.54,44.51,44.54,9561.0,37.9632,37.9632,37.9377,37.9632,9561.0
2016-02-10 12:50:00,44.55,44.61,44.55,44.59,11692.0,37.9718,38.0229,37.9718,38.0059,11692.0
2016-02-10 12:55:00,44.58,44.59,44.51,44.57,13556.0,37.9973,38.0059,37.9377,37.9888,13556.0
2016-02-10 13:00:00,44.57,44.59,44.52,44.59,15298.0,37.9888,38.0059,37.9462,38.0059,15298.0
2016-02-10 13:05:00,44.58,44.6,44.56,44.57,8855.0,37.9973,38.0144,37.9803,37.9888,8855.0
2016-02-10 13:10:00,44.57,44.59,44.53,44.54,6951.0,37.9888,38.0059,37.9547,37.9632,6951.0
2016-02-10 13:15:00,44.54,44.56,44.51,44.56,8064.0,37.9632,37.9803,37.9377,37.9803,8064.0
2016-02-10 13:20:00,44.56,44.57,44.5,44.5,13231.0,37.9803,37.9888,37.9292,37.9292,13231.0
2016-02-10 13:25:00,44.49,44.5,44.41,44.43,10728.0,37.9206,37.9292,37.8524,37.8695,10728.0
2016-02-10 13:30:00,44.43,44.43,44.33,44.34,10197.0,37.8695,37.8695,37.7843,37.7928,10197.0
2016-02-10 13:35:00,44.34,44.4,44.34,44.37,8776.0,37.7928,37.8439,37.7928,37.8183,8776.0
2016-02-10 13:40:00,44.37,44.45,44.36,44.45,8814.0,37.8183,37.8865,37.8098,37.8865,8814.0
2016-02-10 13:45:00,44.45,44.45,44.4,44.42,8214.0,37.8865,37.8865,37.8439,37.861,8214.0
2016-02-10 13:50:00,44.42,44.43,44.4,44.41,7615.0,37.861,37.8695,37.8439,37.8524,7615.0
2016-02-10 13:55:00,44.41,44.41,44.38,44.38,7729.0,37.8524,37.8524,37.8269,37.8269,7729.0
2016-02-10 14:00:00,44.4,44.43,44.39,44.39,14833.0,37.8439,37.8695,37.8354,37.8354,14833.0
2016-02-10 14:05:00,44.4,44.5,44.4,44.49,17149.0,37.8439,37.9292,37.8439,37.9206,17149.0
2016-02-10 14:10:00,44.5,44.54,44.5,44.5,12408.0,37.9292,37.9632,37.9292,37.9292,12408.0
2016-02-10 14:15:00,44.51,44.53,44.5,44.53,10336.0,37.9377,37.9547,37.9292,37.9547,10336.0
2016-02-10 14:20:00,44.53,44.54,44.48,44.49,20068.0,37.9547,37.9632,37.9121,37.9206,20068.0
2016-02-10 14:25:00,44.49,44.52,44.45,44.52,10845.0,37.9206,37.9462,37.8865,37.9462,10845.0
2016-02-10 14:30:00,44.52,44.58,44.5,44.54,28438.0,37.9462,37.9973,37.9292,37.9632,28438.0
2016-02-10 14:35:00,44.54,44.56,44.52,44.53,11575.0,37.9632,37.9803,37.9462,37.9547,11575.0
2016-02-10 14:40:00,44.52,44.52,44.43,44.47,9783.0,37.9462,37.9462,37.8695,37.9036,9783.0
2016-02-10 14:45:00,44.47,44.47,44.42,44.45,11608.0,37.9036,37.9036,37.861,37.8865,11608.0
2016-02-10 14:50:00,44.45,44.47,44.44,44.47,16947.0,37.8865,37.9036,37.878,37.9036,16947.0
2016-02-10 14:55:00,44.47,44.5,44.46,44.47,10914.0,37.9036,37.9292,37.8951,37.9036,10914.0
2016-02-10 15:00:00,44.47,44.57,44.46,44.57,19494.0,37.9036,37.9888,37.8951,37.9888,19494.0
2016-02-10 15:05:00,44.56,44.57,44.47,44.47,13864.0,37.9803,37.9888,37.9036,37.9036,13864.0
2016-02-10 15:10:00,44.47,44.48,44.42,44.43,24158.0,37.9036,37.9121,37.861,37.8695,24158.0
2016-02-10 15:15:00,44.42,44.45,44.31,44.32,17522.0,37.861,37.8865,37.7672,37.7757,17522.0
2016-02-10 15:20:00,44.32,44.37,44.31,44.35,23904.0,37.7757,37.8183,37.7672,37.8013,23904.0
2016-02-10 15:25:00,44.35,44.37,44.27,44.27,20047.0,37.8013,37.8183,37.7331,37.7331,20047.0
2016-02-10 15:30:00,44.27,44.33,44.26,44.31,35546.0,37.7331,37.7843,37.7246,37.7672,35546.0
2016-02-10 15:35:00,44.31,44.32,44.21,44.23,29881.0,37.7672,37.7757,37.682,37.699,29881.0
2016-02-10 15:40:00,44.22,44.28,44.19,44.27,46894.0,37.6905,37.7416,37.6649,37.7331,46894.0
2016-02-10 15:45:00,44.27,44.3,44.25,44.27,40378.0,37.7331,37.7587,37.7161,37.7331,40378.0
2016-02-10 15:50:00,44.28,44.28,44.21,44.26,43833.0,37.7416,37.7416,37.682,37.7246,43833.0
2016-02-10 15:55:00,44.26,44.31,44.24,44.29,123396.0,37.7246,37.7672,37.7075,37.7502,123396.0
2016-02-11 09:30:00,43.56,43.92,43.51,43.82,24621.0,37.128,37.4348,37.0853,37.3496,24621.0
2016-02-11 09:35:00,43.79,43.81,43.71,43.74,12480.0,37.324,37.341,37.2558,37.2814,12480.0
2016-02-11 09:40:00,43.74,43.79,43.66,43.79,15070.0,37.2814,37.324,37.2132,37.324,15070.0
2016-02-11 09:45:00,43.82,43.88,43.79,43.8,15448.0,37.3496,37.4007,37.324,37.3325,15448.0
2016-02-11 09:50:00,43.79,43.91,43.75,43.88,12300.0,37.324,37.4263,37.2899,37.4007,12300.0
2016-02-11 09:55:00,43.87,44.1,43.85,44.01,25302.0,37.3922,37.5882,37.3751,37.5115,25302.0
2016-02-11 10:00:00,44.0,44.12,44.0,44.1,33370.0,37.503,37.6053,37.503,37.5882,33370.0
2016-02-11 10:05:00,44.1,44.13,44.02,44.05,32405.0,37.5882,37.6138,37.52,37.5456,32405.0
2016-02-11 10:10:00,44.05,44.08,44.0,44.04,24376.0,37.5456,37.5712,37.503,37.5371,24376.0
2016-02-11 10:15:00,44.02,44.04,43.95,44.03,28342.0,37.52,37.5371,37.4604,37.5286,28342.0
2016-02-11 10:20:00,44.03,44.13,44.02,44.13,16039.0,37.5286,37.6138,37.52,37.6138,16039.0
2016-02-11 10:25:00,44.14,44.15,44.03,44.03,16000.0,37.6223,37.6308,37.5286,37.5286,16000.0
2016-02-11 10:30:00,44.05,44.06,43.96,44.03,14187.0,37.5456,37.5541,37.4689,37.5286,14187.0
2016-02-11 10:35:00,44.03,44.04,43.93,43.93,23831.0,37.5286,37.5371,37.4433,37.4433,23831.0
2016-02-11 10:40:00,43.94,43.96,43.89,43.94,19991.0,37.4518,37.4689,37.4092,37.4518,19991.0
2016-02-11 10:45:00,43.93,44.03,43.91,44.02,31536.0,37.4433,37.5286,37.4263,37.52,31536.0
2016-02-11 10:50:00,44.03,44.03,43.96,43.99,23398.0,37.5286,37.5286,37.4689,37.4945,23398.0
2016-02-11 10:55:00,43.97,44.03,43.91,43.93,26256.0,37.4774,37.5286,37.4263,37.4433,26256.0
2016-02-11 11:00:00,43.94,44.0,43.9,43.97,32172.0,37.4518,37.503,37.4177,37.4774,32172.0
2016-02-11 11:05:00,43.97,44.01,43.95,43.97,30433.0,37.4774,37.5115,37.4604,37.4774,30433.0
2016-02-11 11:10:00,43.98,44.02,43.96,43.97,26208.0,37.4859,37.52,37.4689,37.4774,26208.0
2016-02-11 11:15:00,43.96,43.96,43.9,43.92,34942.0,37.4689,37.4689,37.4177,37.4348,34942.0
2016-02-11 11:20:00,43.92,43.92,43.74,43.79,21126.0,37.4348,37.4348,37.2814,37.324,21126.0
2016-02-11 11:25:00,43.81,43.82,43.73,43.73,12083.0,37.341,37.3496,37.2729,37.2729,12083.0
2016-02-11 11:30:00,43.73,43.74,43.67,43.68,13912.0,37.2729,37.2814,37.2217,37.2302,13912.0
2016-02-11 11:35:00,43.69,43.82,43.68,43.82,23811.0,37.2388,37.3496,37.2302,37.3496,23811.0
2016-02-11 11:40:00,43.81,43.93,43.8,43.91,11770.0,37.341,37.4433,37.3325,37.4263,11770.0
2016-02-11 11:45:00,43.91,43.93,43.88,43.88,12286.0,37.4263,37.4433,37.4007,37.4007,12286.0
2016-02-11 11:50:00,43.88,43.93,43.87,43.9,13805.0,37.4007,37.4433,37.3922,37.4177,13805.0
2016-02-11 11:55:00,43.89,43.9,43.82,43.83,15291.0,37.4092,37.4177,37.3496,37.3581,15291.0
2016-02-11 12:00:00,43.82,43.84,43.8,43.83,17992.0,37.3496,37.3666,37.3325,37.3581,17992.0
2016-02-11 12:05:00,43.83,43.91,43.82,43.83,11700.0,37.3581,37.4263,37.3496,37.3581,11700.0
2016-02-11 12:10:00,43.83,43.91,43.82,43.84,13035.0,37.3581,37.4263,37.3496,37.3666,13035.0
2016-02-11 12:15:00,43.84,43.85,43.79,43.8,10077.0,37.3666,37.3751,37.324,37.3325,10077.0
2016-02-11 12:20:00,43.8,43.85,43.8,43.85,11490.0,37.3325,37.3751,37.3325,37.3751,11490.0
2016-02-11 12:25:00,43.85,43.9,43.83,43.85,18171.0,37.3751,37.4177,37.3581,37.3751,18171.0
2016-02-11 12:30:00,43.85,43.85,43.8,43.83,12765.0,37.3751,37.3751,37.3325,37.3581,12765.0
2016-02-11 12:35:00,43.83,43.86,43.81,43.81,15302.0,37.3581,37.3837,37.341,37.341,15302.0
2016-02-11 12:40:00,43.81,43.81,43.78,43.8,9860.0,37.341,37.341,37.3155,37.3325,9860.0
2016-02-11 12:45:00,43.8,43.84,43.78,43.82,14677.0,37.3325,37.3666,37.3155,37.3496,14677.0
2016-02-11 12:50:00,43.82,43.87,43.82,43.84,14572.0,37.3496,37.3922,37.3496,37.3666,14572.0
2016-02-11 12:55:00,43.85,43.92,43.84,43.91,20673.0,37.3751,37.4348,37.3666,37.4263,20673.0
2016-02-11 13:00:00,43.92,43.96,43.89,43.89,18840.0,37.4348,37.4689,37.4092,37.4092,18840.0
2016-02-11 13:05:00,43.89,43.92,43.84,43.88,12043.0,37.4092,37.4348,37.3666,37.4007,12043.0
2016-02-11 13:10:00,43.89,43.92,43.86,43.91,14531.0,37.4092,37.4348,37.3837,37.4263,14531.0
2016-02-11 13:15:00,43.91,43.91,43.84,43.89,16538.0,37.4263,37.4263,37.3666,37.4092,16538.0
2016-02-11 13:20:00,43.9,43.93,43.88,43.88,14231.0,37.4177,37.4433,37.4007,37.4007,14231.0
2016-02-11 13:25:00,43.88,43.91,43.86,43.86,10190.0,37.4007,37.4263,37.3837,37.3837,10190.0
2016-02-11 13:30:00,43.86,43.92,43.84,43.9,18481.0,37.3837,37.4348,37.3666,37.4177,18481.0
2016-02-11 13:35:00,43.91,43.92,43.73,43.74,76125.0,37.4263,37.4348,37.2729,37.2814,76125.0
2016-02-11 13:40:00,43.75,43.77,43.74,43.76,12701.0,37.2899,37.3069,37.2814,37.2984,12701.0
2016-02-11 13:45:00,43.76,43.77,43.75,43.76,11371.0,37.2984,37.3069,37.2899,37.2984,11371.0
2016-02-11 13:50:00,43.76,43.77,43.75,43.75,8743.0,37.2984,37.3069,37.2899,37.2899,8743.0
2016-02-11 13:55:00,43.76,43.76,43.68,43.73,20026.0,37.2984,37.2984,37.2302,37.2729,20026.0
2016-02-11 14:00:00,43.72,43.74,43.7,43.71,15793.0,37.2643,37.2814,37.2473,37.2558,15793.0
2016-02-11 14:05:00,43.71,43.72,43.65,43.7,21090.0,37.2558,37.2643,37.2047,37.2473,21090.0
2016-02-11 14:10:00,43.7,43.73,43.69,43.71,14833.0,37.2473,37.2729,37.2388,37.2558,14833.0
2016-02-11 14:15:00,43.71,43.72,43.62,43.63,20519.0,37.2558,37.2643,37.1791,37.1876,20519.0
2016-02-11 14:20:00,43.63,43.67,43.62,43.65,29950.0,37.1876,37.2217,37.1791,37.2047,29950.0
2016-02-11 14:25:00,43.65,43.68,43.62,43.64,44366.0,37.2047,37.2302,37.1791,37.1961,44366.0
2016-02-11 14:30:00,43.63,43.69,43.62,43.65,55169.0,37.1876,37.2388,37.1791,37.2047,55169.0
2016-02-11 14:35:00,43.65,43.8,43.63,43.8,48769.0,37.2047,37.3325,37.1876,37.3325,48769.0
2016-02-11 14:40:00,43.81,43.87,43.69,43.75,54314.0,37.341,37.3922,37.2388,37.2899,54314.0
2016-02-11 14:45:00,43.77,43.9,43.74,43.9,62834.0,37.3069,37.4177,37.2814,37.4177,62834.0
2016-02-11 14:50:00,43.88,43.99,43.86,43.96,34953.0,37.4007,37.4945,37.3837,37.4689,34953.0
2016-02-11 14:55:00,43.96,43.97,43.79,43.85,40491.0,37.4689,37.4774,37.324,37.3751,40491.0
2016-02-11 15:00:00,43.85,43.86,43.72,43.79,42606.0,37.3751,37.3837,37.2643,37.324,42606.0
2016-02-11 15:05:00,43.78,43.8,43.67,43.73,52700.0,37.3155,37.3325,37.2217,37.2729,52700.0
2016-02-11 15:10:00,43.73,43.83,43.72,43.77,68470.0,37.2729,37.3581,37.2643,37.3069,68470.0
2016-02-11 15:15:00,43.77,43.82,43.73,43.78,61597.0,37.3069,37.3496,37.2729,37.3155,61597.0
2016-02-11 15:20:00,43.78,43.82,43.75,43.75,55102.0,37.3155,37.3496,37.2899,37.2899,55102.0
2016-02-11 15:25:00,43.75,43.89,43.74,43.87,41615.0,37.2899,37.4092,37.2814,37.3922,41615.0
2016-02-11 15:30:00,43.86,43.88,43.79,43.88,38897.0,37.3837,37.4007,37.324,37.4007,38897.0
2016-02-11 15:35:00,43.89,43.95,43.84,43.95,49229.0,37.4092,37.4604,37.3666,37.4604,49229.0
2016-02-11 15:40:00,43.95,43.99,43.9,43.92,87957.0,37.4604,37.4945,37.4177,37.4348,87957.0
2016-02-11 15:45:00,43.91,43.92,43.79,43.84,91718.0,37.4263,37.4348,37.324,37.3666,91718.0
2016-02-11 15:50:00,43.85,43.89,43.82,43.84,134485.0,37.3751,37.4092,37.3496,37.3666,134485.0
2016-02-11 15:55:00,43.83,43.87,43.81,43.83,243328.0,37.3581,37.3922,37.341,37.3581,243328.0
2016-02-12 09:30:00,44.0,44.0,43.3,43.45,67126.0,37.503,37.503,36.9063,37.0342,67126.0
2016-02-12 09:35:00,43.43,43.76,43.37,43.51,63418.0,37.0171,37.2984,36.966,37.0853,63418.0
2016-02-12 09:40:00,43.5,44.27,43.41,44.26,79831.0,37.0768,37.7331,37.0001,37.7246,79831.0
2016-02-12 09:45:00,44.25,44.71,44.04,44.26,105773.0,37.7161,38.1081,37.5371,37.7246,105773.0
2016-02-12 09:50:00,44.27,44.45,44.25,44.39,45990.0,37.7331,37.8865,37.7161,37.8354,45990.0
2016-02-12 09:55:00,44.4,44.45,44.24,44.45,42149.0,37.8439,37.8865,37.7075,37.8865,42149.0
2016-02-12 10:00:00,44.45,44.45,44.25,44.31,27514.0,37.8865,37.8865,37.7161,37.7672,27514.0
2016-02-12 10:05:00,44.31,44.47,44.29,44.29,31818.0,37.7672,37.9036,37.7502,37.7502,31818.0
2016-02-12 10:10:00,44.26,44.29,44.2,44.24,18379.0,37.7246,37.7502,37.6735,37.7075,18379.0
2016-02-12 10:15:00,44.23,44.49,44.23,44.49,33866.0,37.699,37.9206,37.699,37.9206,33866.0
2016-02-12 10:20:00,44.5,44.51,44.46,44.51,32707.0,37.9292,37.9377,37.8951,37.9377,32707.0
2016-02-12 10:25:00,44.49,44.8,44.46,44.72,59480.0,37.9206,38.1849,37.8951,38.1167,59480.0
2016-02-12 10:30:00,44.75,44.75,44.47,44.48,23931.0,38.1422,38.1422,37.9036,37.9121,23931.0
2016-02-12 10:35:00,44.48,44.49,44.37,44.47,26278.0,37.9121,37.9206,37.8183,37.9036,26278.0
2016-02-12 10:40:00,44.47,44.54,44.46,44.53,22709.0,37.9036,37.9632,37.8951,37.9547,22709.0
2016-02-12 10:45:00,44.53,44.64,44.53,44.64,15039.0,37.9547,38.0485,37.9547,38.0485,15039.0
2016-02-12 10:50:00,44.64,44.65,44.46,44.47,28185.0,38.0485,38.057,37.8951,37.9036,28185.0
2016-02-12 10:55:00,44.47,44.49,44.45,44.47,18794.0,37.9036,37.9206,37.8865,37.9036,18794.0
2016-02-12 11:00:00,44.47,44.49,44.34,44.36,45964.0,37.9036,37.9206,37.7928,37.8098,45964.0
2016-02-12 11:05:00,44.35,44.36,44.23,44.26,26615.0,37.8013,37.8098,37.699,37.7246,26615.0
2016-02-12 11:10:00,44.25,44.37,44.25,44.37,30196.0,37.7161,37.8183,37.7161,37.8183,30196.0
2016-02-12 11:15:00,44.36,44.4,44.18,44.18,21861.0,37.8098,37.8439,37.6564,37.6564,21861.0
2016-02-12 11:20:00,44.18,44.18,44.05,44.07,19759.0,37.6564,37.6564,37.5456,37.5626,19759.0
2016-02-12 11:25:00,44.07,44.1,44.0,44.02,43581.0,37.5626,37.5882,37.503,37.52,43581.0
2016-02-12 11:30:00,44.03,44.14,44.03,44.12,19521.0,37.5286,37.6223,37.5286,37.6053,19521.0
2016-02-12 11:35:00,44.11,44.12,43.97,44.01,27801.0,37.5967,37.6053,37.4774,37.5115,27801.0
2016-02-12 11:40:00,44.02,44.11,44.01,44.1,12491.0,37.52,37.5967,37.5115,37.5882,12491.0
2016-02-12 11:45:00,44.1,44.16,44.1,44.12,11557.0,37.5882,37.6394,37.5882,37.6053,11557.0
2016-02-12 11:50:00,44.12,44.2,44.11,44.17,15567.0,37.6053,37.6735,37.5967,37.6479,15567.0
2016-02-12 11:55:00,44.17,44.24,44.15,44.23,8591.0,37.6479,37.7075,37.6308,37.699,8591.0
2016-02-12 12:00:00,44.23,44.25,44.15,44.22,19052.0,37.699,37.7161,37.6308,37.6905,19052.0
2016-02-12 12:05:00,44.22,44.23,44.15,44.2,21288.0,37.6905,37.699,37.6308,37.6735,21288.0
2016-02-12 12:10:00,44.21,44.34,44.2,44.33,35636.0,37.682,37.7928,37.6735,37.7843,35636.0
2016-02-12 12:15:00,44.33,44.33,44.21,44.21,19242.0,37.7843,37.7843,37.682,37.682,19242.0
2016-02-12 12:20:00,44.2,44.23,44.18,44.23,10101.0,37.6735,37.699,37.6564,37.699,10101.0
2016-02-12 12:25:00,44.21,44.28,44.21,44.27,20792.0,37.682,37.7416,37.682,37.7331,20792.0
2016-02-12 12:30:00,44.27,44.3,44.23,44.28,16800.0,37.7331,37.7587,37.699,37.7416,16800.0
2016-02-12 12:35:00,44.29,44.3,44.2,44.23,15905.0,37.7502,37.7587,37.6735,37.699,15905.0
2016-02-12 12:40:00,44.22,44.25,44.21,44.25,14516.0,37.6905,37.7161,37.682,37.7161,14516.0
2016-02-12 12:45:00,44.25,44.31,44.21,44.3,27641.0,37.7161,37.7672,37.682,37.7587,27641.0
2016-02-12 12:50:00,44.3,44.32,44.29,44.29,18459.0,37.7587,37.7757,37.7502,37.7502,18459.0
2016-02-12 12:55:00,44.3,44.3,44.2,44.22,11856.0,37.7587,37.7587,37.6735,37.6905,11856.0
2016-02-12 13:00:00,44.22,44.3,44.21,44.3,15118.0,37.6905,37.7587,37.682,37.7587,15118.0
2016-02-12 13:05:00,44.3,44.3,44.19,44.21,17446.0,37.7587,37.7587,37.6649,37.682,17446.0
2016-02-12 13:10:00,44.21,44.25,44.2,44.22,14829.0,37.682,37.7161,37.6735,37.6905,14829.0
2016-02-12 13:15:00,44.22,44.24,44.2,44.22,7525.0,37.6905,37.7075,37.6735,37.6905,7525.0
2016-02-12 13:20:00,44.22,44.26,44.22,44.24,15245.0,37.6905,37.7246,37.6905,37.7075,15245.0
2016-02-12 13:25:00,44.24,44.25,44.21,44.25,14670.0,37.7075,37.7161,37.682,37.7161,14670.0
2016-02-12 13:30:00,44.25,44.27,44.18,44.18,21227.0,37.7161,37.7331,37.6564,37.6564,21227.0
2016-02-12 13:35:00,44.18,44.19,44.13,44.14,18329.0,37.6564,37.6649,37.6138,37.6223,18329.0
2016-02-12 13:40:00,44.13,44.13,44.06,44.1,23938.0,37.6138,37.6138,37.5541,37.5882,23938.0
2016-02-12 13:45:00,44.1,44.13,44.09,44.12,14677.0,37.5882,37.6138,37.5797,37.6053,14677.0
2016-02-12 13:50:00,44.13,44.21,44.13,44.16,13808.0,37.6138,37.682,37.6138,37.6394,13808.0
2016-02-12 13:55:00,44.16,44.16,44.06,44.07,12022.0,37.6394,37.6394,37.5541,37.5626,12022.0
2016-02-12 14:00:00,44.06,44.11,44.05,44.09,20682.0,37.5541,37.5967,37.5456,37.5797,20682.0
2016-02-12 14:05:00,44.09,44.14,44.04,44.13,32538.0,37.5797,37.6223,37.5371,37.6138,32538.0
2016-02-12 14:10:00,44.15,44.15,44.12,44.14,8204.0,37.6308,37.6308,37.6053,37.6223,8204.0
2016-02-12 14:15:00,44.13,44.16,44.08,44.11,17524.0,37.6138,37.6394,37.5712,37.5967,17524.0
2016-02-12 14:20:00,44.11,44.13,44.1,44.12,11023.0,37.5967,37.6138,37.5882,37.6053,11023.0
2016-02-12 14:25:00,44.12,44.19,44.1,44.16,25444.0,37.6053,37.6649,37.5882,37.6394,25444.0
2016-02-12 14:30:00,44.16,44.2,44.13,44.14,14331.0,37.6394,37.6735,37.6138,37.6223,14331.0
2016-02-12 14:35:00,44.13,44.13,44.09,44.11,17156.0,37.6138,37.6138,37.5797,37.5967,17156.0
2016-02-12 14:40:00,44.12,44.19,44.1,44.19,15497.0,37.6053,37.6649,37.5882,37.6649,15497.0
2016-02-12 14:45:00,44.2,44.21,44.15,44.18,19749.0,37.6735,37.682,37.6308,37.6564,19749.0
2016-02-12 14:50:00,44.18,44.19,44.17,44.17,14281.0,37.6564,37.6649,37.6479,37.6479,14281.0
2016-02-12 14:55:00,44.17,44.2,44.16,44.16,14983.0,37.6479,37.6735,37.6394,37.6394,14983.0
2016-02-12 15:00:00,44.16,44.17,44.12,44.15,15689.0,37.6394,37.6479,37.6053,37.6308,15689.0
2016-02-12 15:05:00,44.15,44.21,44.1,44.1,23063.0,37.6308,37.682,37.5882,37.5882,23063.0
2016-02-12 15:10:00,44.11,44.14,44.08,44.09,23347.0,37.5967,37.6223,37.5712,37.5797,23347.0
2016-02-12 15:15:00,44.08,44.11,44.05,44.1,19904.0,37.5712,37.5967,37.5456,37.5882,19904.0
2016-02-12 15:20:00,44.11,44.14,44.11,44.13,25755.0,37.5967,37.6223,37.5967,37.6138,25755.0
2016-02-12 15:25:00,44.14,44.2,44.11,44.19,26975.0,37.6223,37.6735,37.5967,37.6649,26975.0
2016-02-12 15:30:00,44.19,44.19,44.12,44.12,29716.0,37.6649,37.6649,37.6053,37.6053,29716.0
2016-02-12 15:35:00,44.13,44.13,44.1,44.13,26477.0,37.6138,37.6138,37.5882,37.6138,26477.0
2016-02-12 15:40:00,44.13,44.18,44.1,44.13,37713.0,37.6138,37.6564,37.5882,37.6138,37713.0
2016-02-12 15:45:00,44.13,44.19,44.12,44.16,67206.0,37.6138,37.6649,37.6053,37.6394,67206.0
2016-02-12 15:50:00,44.16,44.2,44.15,44.18,72406.0,37.6394,37.6735,37.6308,37.6564,72406.0
2016-02-12 15:55:00,44.19,44.22,44.18,44.18,146514.0,37.6649,37.6905,37.6564,37.6564,146514.0
2016-02-16 09:30:00,44.76,44.84,44.74,44.8,32520.0,38.1508,38.2189,38.1337,38.1849,32520.0
2016-02-16 09:35:00,44.8,44.85,44.66,44.66,15823.0,38.1849,38.2275,38.0655,38.0655,15823.0
2016-02-16 09:40:00,44.67,44.88,44.67,44.82,9274.0,38.0741,38.253,38.0741,38.2019,9274.0
2016-02-16 09:45:00,44.83,44.85,44.63,44.67,25709.0,38.2104,38.2275,38.04,38.0741,25709.0
2016-02-16 09:50:00,44.67,44.67,44.46,44.47,47782.0,38.0741,38.0741,37.8951,37.9036,47782.0
2016-02-16 09:55:00,44.48,44.5,44.4,44.41,17788.0,37.9121,37.9292,37.8439,37.8524,17788.0
2016-02-16 10:00:00,44.39,44.4,44.28,44.29,22674.0,37.8354,37.8439,37.7416,37.7502,22674.0
2016-02-16 10:05:00,44.29,44.31,44.26,44.29,23525.0,37.7502,37.7672,37.7246,37.7502,23525.0
2016-02-16 10:10:00,44.29,44.4,44.29,44.4,46911.0,37.7502,37.8439,37.7502,37.8439,46911.0
2016-02-16 10:15:00,44.4,44.45,44.4,44.43,18954.0,37.8439,37.8865,37.8439,37.8695,18954.0
2016-02-16 10:20:00,44.43,44.45,44.42,44.44,22296.0,37.8695,37.8865,37.861,37.878,22296.0
2016-02-16 10:25:00,44.45,44.51,44.44,44.5,28848.0,37.8865,37.9377,37.878,37.9292,28848.0
2016-02-16 10:30:00,44.51,44.52,44.46,44.51,21106.0,37.9377,37.9462,37.8951,37.9377,21106.0
2016-02-16 10:35:00,44.51,44.51,44.44,44.47,27232.0,37.9377,37.9377,37.878,37.9036,27232.0
2016-02-16 10:40:00,44.47,44.57,44.46,44.56,21893.0,37.9036,37.9888,37.8951,37.9803,21893.0
2016-02-16 10:45:00,44.57,44.63,44.5,44.63,27829.0,37.9888,38.04,37.9292,38.04,27829.0
2016-02-16 10:50:00,44.63,44.63,44.52,44.55,23759.0,38.04,38.04,37.9462,37.9718,23759.0
2016-02-16 10:55:00,44.56,44.58,44.52,44.53,18794.0,37.9803,37.9973,37.9462,37.9547,18794.0
2016-02-16 11:00:00,44.53,44.58,44.52,44.56,17448.0,37.9547,37.9973,37.9462,37.9803,17448.0
2016-02-16 11:05:00,44.56,44.56,44.48,44.53,23417.0,37.9803,37.9803,37.9121,37.9547,23417.0
2016-02-16 11:10:00,44.53,44.54,44.45,44.5,20094.0,37.9547,37.9632,37.8865,37.9292,20094.0
2016-02-16 11:15:00,44.5,44.57,44.49,44.57,23590.0,37.9292,37.9888,37.9206,37.9888,23590.0
2016-02-16 11:20:00,44.57,44.68,44.56,44.67,18082.0,37.9888,38.0826,37.9803,38.0741,18082.0
2016-02-16 11:25:00,44.68,44.75,44.67,44.75,8631.0,38.0826,38.1422,38.0741,38.1422,8631.0
2016-02-16 11:30:00,44.74,44.78,44.72,44.78,8563.0,38.1337,38.1678,38.1167,38.1678,8563.0
2016-02-16 11:35:00,44.79,44.86,44.78,44.84,10588.0,38.1763,38.236,38.1678,38.2189,10588.0
2016-02-16 11:40:00,44.83,44.86,44.82,44.83,8087.0,38.2104,38.236,38.2019,38.2104,8087.0
2016-02-16 11:45:00,44.84,44.84,44.82,44.83,4080.0,38.2189,38.2189,38.2019,38.2104,4080.0
2016-02-16 11:50:00,44.83,44.84,44.8,44.8,12081.0,38.2104,38.2189,38.1849,38.1849,12081.0
2016-02-16 11:55:00,44.8,44.86,44.8,44.86,9008.0,38.1849,38.236,38.1849,38.236,9008.0
2016-02-16 12:00:00,44.86,44.9,44.82,44.86,11853.0,38.236,38.2701,38.2019,38.236,11853.0
2016-02-16 12:05:00,44.86,44.88,44.84,44.88,7862.0,38.236,38.253,38.2189,38.253,7862.0
2016-02-16 12:10:00,44.88,44.92,44.87,44.91,8249.0,38.253,38.2871,38.2445,38.2786,8249.0
2016-02-16 12:15:00,44.92,44.95,44.92,44.92,8231.0,38.2871,38.3127,38.2871,38.2871,8231.0
2016-02-16 12:20:00,44.93,44.94,44.92,44.94,6461.0,38.2957,38.3042,38.2871,38.3042,6461.0
2016-02-16 12:25:00,44.95,44.99,44.94,44.96,16827.0,38.3127,38.3468,38.3042,38.3212,16827.0
2016-02-16 12:30:00,44.97,44.97,44.89,44.89,8317.0,38.3298,38.3298,38.2616,38.2616,8317.0
2016-02-16 12:35:00,44.9,44.93,44.89,44.93,7387.0,38.2701,38.2957,38.2616,38.2957,7387.0
2016-02-16 12:40:00,44.93,44.96,44.92,44.94,17401.0,38.2957,38.3212,38.2871,38.3042,17401.0
2016-02-16 12:45:00,44.93,44.98,44.93,44.97,10950.0,38.2957,38.3383,38.2957,38.3298,10950.0
2016-02-16 12:50:00,44.97,44.99,44.96,44.99,23393.0,38.3298,38.3468,38.3212,38.3468,23393.0
2016-02-16 12:55:00,44.99,45.05,44.98,45.04,33469.0,38.3468,38.3979,38.3383,38.3894,33469.0
2016-02-16 13:00:00,45.04,45.09,45.04,45.09,10317.0,38.3894,38.432,38.3894,38.432,10317.0
2016-02-16 13:05:00,45.09,45.13,45.08,45.13,21012.0,38.432,38.4661,38.4235,38.4661,21012.0
2016-02-16 13:10:00,45.13,45.21,45.13,45.21,11274.0,38.4661,38.5343,38.4661,38.5343,11274.0
2016-02-16 13:15:00,45.21,45.22,45.08,45.1,26883.0,38.5343,38.5428,38.4235,38.4406,26883.0
2016-02-16 13:20:00,45.1,45.1,45.05,45.07,9650.0,38.4406,38.4406,38.3979,38.415,9650.0
2016-02-16 13:25:00,45.08,45.13,45.07,45.13,11549.0,38.4235,38.4661,38.415,38.4661,11549.0
2016-02-16 13:30:00,45.14,45.14,45.08,45.11,21928.0,38.4747,38.4747,38.4235,38.4491,21928.0
2016-02-16 13:35:00,45.12,45.13,45.07,45.08,12460.0,38.4576,38.4661,38.415,38.4235,12460.0
2016-02-16 13:40:00,45.08,45.17,45.08,45.16,14318.0,38.4235,38.5002,38.4235,38.4917,14318.0
2016-02-16 13:45:00,45.15,45.17,45.14,45.15,10138.0,38.4832,38.5002,38.4747,38.4832,10138.0
2016-02-16 13:50:00,45.14,45.14,45.06,45.06,12835.0,38.4747,38.4747,38.4065,38.4065,12835.0
2016-02-16 13:55:00,45.06,45.08,45.06,45.08,6879.0,38.4065,38.4235,38.4065,38.4235,6879.0
2016-02-16 14:00:00,45.07,45.16,45.07,45.16,20395.0,38.415,38.4917,38.415,38.4917,20395.0
2016-02-16 14:05:00,45.17,45.18,45.11,45.11,14010.0,38.5002,38.5087,38.4491,38.4491,14010.0
2016-02-16 14:10:00,45.11,45.14,45.1,45.12,10734.0,38.4491,38.4747,38.4406,38.4576,10734.0
2016-02-16 14:15:00,45.12,45.16,45.11,45.15,10610.0,38.4576,38.4917,38.4491,38.4832,10610.0
2016-02-16 14:20:00,45.16,45.17,45.12,45.16,17271.0,38.4917,38.5002,38.4576,38.4917,17271.0
2016-02-16 14:25:00,45.16,45.19,45.11,45.18,63263.0,38.4917,38.5173,38.4491,38.5087,63263.0
2016-02-16 14:30:00,45.17,45.18,45.16,45.18,11339.0,38.5002,38.5087,38.4917,38.5087,11339.0
2016-02-16 14:35:00,45.18,45.18,45.13,45.15,18989.0,38.5087,38.5087,38.4661,38.4832,18989.0
2016-02-16 14:40:00,45.15,45.17,45.12,45.16,38205.0,38.4832,38.5002,38.4576,38.4917,38205.0
2016-02-16 14:45:00,45.15,45.17,45.12,45.14,17882.0,38.4832,38.5002,38.4576,38.4747,17882.0
2016-02-16 14:50:00,45.14,45.16,45.13,45.13,20255.0,38.4747,38.4917,38.4661,38.4661,20255.0
2016-02-16 14:55:00,45.13,45.18,45.12,45.18,33017.0,38.4661,38.5087,38.4576,38.5087,33017.0
2016-02-16 15:00:00,45.18,45.22,45.17,45.22,14825.0,38.5087,38.5428,38.5002,38.5428,14825.0
2016-02-16 15:05:00,45.22,45.22,45.14,45.16,31027.0,38.5428,38.5428,38.4747,38.4917,31027.0
2016-02-16 15:10:00,45.16,45.23,45.16,45.23,26958.0,38.4917,38.5514,38.4917,38.5514,26958.0
2016-02-16 15:15:00,45.22,45.28,45.21,45.27,29532.0,38.5428,38.594,38.5343,38.5855,29532.0
2016-02-16 15:20:00,45.27,45.31,45.26,45.28,31289.0,38.5855,38.6195,38.5769,38.594,31289.0
2016-02-16 15:25:00,45.27,45.32,45.23,45.3,31072.0,38.5855,38.6281,38.5514,38.611,31072.0
2016-02-16 15:30:00,45.3,45.32,45.24,45.3,28790.0,38.611,38.6281,38.5599,38.611,28790.0
2016-02-16 15:35:00,45.3,45.3,45.26,45.27,30699.0,38.611,38.611,38.5769,38.5855,30699.0
2016-02-16 15:40:00,45.27,45.37,45.25,45.36,69223.0,38.5855,38.6707,38.5684,38.6622,69223.0
2016-02-16 15:45:00,45.36,45.4,45.3,45.32,83518.0,38.6622,38.6963,38.611,38.6281,83518.0
2016-02-16 15:50:00,45.32,45.38,45.3,45.38,62157.0,38.6281,38.6792,38.611,38.6792,62157.0
2016-02-16 15:55:00,45.38,45.45,45.37,45.44,202967.0,38.6792,38.7389,38.6707,38.7304,202967.0
2016-02-17 09:30:00,45.51,45.6,45.37,45.43,31480.0,38.79,38.8667,38.6707,38.7218,31480.0
2016-02-17 09:35:00,45.43,45.46,45.34,45.38,28454.0,38.7218,38.7474,38.6451,38.6792,28454.0
2016-02-17 09:40:00,45.39,45.43,45.34,45.38,25964.0,38.6877,38.7218,38.6451,38.6792,25964.0
2016-02-17 09:45:00,45.38,45.39,45.23,45.26,21454.0,38.6792,38.6877,38.5514,38.5769,21454.0
2016-02-17 09:50:00,45.27,45.36,45.25,45.36,87329.0,38.5855,38.6622,38.5684,38.6622,87329.0
2016-02-17 09:55:00,45.36,45.43,45.32,45.33,13267.0,38.6622,38.7218,38.6281,38.6366,13267.0
2016-02-17 10:00:00,45.32,45.45,45.28,45.45,26627.0,38.6281,38.7389,38.594,38.7389,26627.0
2016-02-17 10:05:00,45.45,45.49,45.41,45.48,27891.0,38.7389,38.773,38.7048,38.7644,27891.0
2016-02-17 10:10:00,45.47,45.49,45.42,45.42,15561.0,38.7559,38.773,38.7133,38.7133,15561.0
2016-02-17 10:15:00,45.42,45.43,45.34,45.39,33341.0,38.7133,38.7218,38.6451,38.6877,33341.0
2016-02-17 10:20:00,45.4,45.44,45.39,45.42,36419.0,38.6963,38.7304,38.6877,38.7133,36419.0
2016-02-17 10:25:00,45.41,45.44,45.38,45.44,24737.0,38.7048,38.7304,38.6792,38.7304,24737.0
2016-02-17 10:30:00,45.45,45.49,45.44,45.44,26296.0,38.7389,38.773,38.7304,38.7304,26296.0
2016-02-17 10:35:00,45.44,45.48,45.43,45.45,31263.0,38.7304,38.7644,38.7218,38.7389,31263.0
2016-02-17 10:40:00,45.45,45.51,45.44,45.51,29943.0,38.7389,38.79,38.7304,38.79,29943.0
2016-02-17 10:45:00,45.51,45.53,45.46,45.52,39512.0,38.79,38.8071,38.7474,38.7985,39512.0
2016-02-17 10:50:00,45.52,45.53,45.48,45.51,14667.0,38.7985,38.8071,38.7644,38.79,14667.0
2016-02-17 10:55:00,45.51,45.53,45.48,45.5,16195.0,38.79,38.8071,38.7644,38.7815,16195.0
2016-02-17 11:00:00,45.48,45.52,45.47,45.5,20467.0,38.7644,38.7985,38.7559,38.7815,20467.0
2016-02-17 11:05:00,45.5,45.51,45.44,45.44,14756.0,38.7815,38.79,38.7304,38.7304,14756.0
2016-02-17 11:10:00,45.44,45.46,45.42,45.45,9844.0,38.7304,38.7474,38.7133,38.7389,9844.0
2016-02-17 11:15:00,45.46,45.5,45.38,45.38,26176.0,38.7474,38.7815,38.6792,38.6792,26176.0
2016-02-17 11:20:00,45.39,45.43,45.33,45.42,21402.0,38.6877,38.7218,38.6366,38.7133,21402.0
2016-02-17 11:25:00,45.41,45.41,45.31,45.31,14961.0,38.7048,38.7048,38.6195,38.6195,14961.0
2016-02-17 11:30:00,45.31,45.35,45.3,45.35,14563.0,38.6195,38.6536,38.611,38.6536,14563.0
2016-02-17 11:35:00,45.35,45.41,45.34,45.41,14659.0,38.6536,38.7048,38.6451,38.7048,14659.0
2016-02-17 11:40:00,45.42,45.46,45.35,45.43,22491.0,38.7133,38.7474,38.6536,38.7218,22491.0
2016-02-17 11:45:00,45.43,45.43,45.36,45.37,12859.0,38.7218,38.7218,38.6622,38.6707,12859.0
2016-02-17 11:50:00,45.37,45.41,45.34,45.35,12305.0,38.6707,38.7048,38.6451,38.6536,12305.0
2016-02-17 11:55:00,45.36,45.36,45.26,45.27,40056.0,38.6622,38.6622,38.5769,38.5855,40056.0
2016-02-17 12:00:00,45.28,45.29,45.17,45.18,9878.0,38.594,38.6025,38.5002,38.5087,9878.0
2016-02-17 12:05:00,45.19,45.22,45.11,45.21,46720.0,38.5173,38.5428,38.4491,38.5343,46720.0
2016-02-17 12:10:00,45.2,45.25,45.19,45.25,17672.0,38.5258,38.5684,38.5173,38.5684,17672.0
2016-02-17 12:15:00,45.25,45.27,45.24,45.25,14976.0,38.5684,38.5855,38.5599,38.5684,14976.0
2016-02-17 12:20:00,45.25,45.27,45.24,45.26,6602.0,38.5684,38.5855,38.5599,38.5769,6602.0
2016-02-17 12:25:00,45.26,45.27,45.24,45.25,20087.0,38.5769,38.5855,38.5599,38.5684,20087.0
2016-02-17 12:30:00,45.26,45.33,45.26,45.32,14510.0,38.5769,38.6366,38.5769,38.6281,14510.0
2016-02-17 12:35:00,45.32,45.35,45.29,45.34,49245.0,38.6281,38.6536,38.6025,38.6451,49245.0
2016-02-17 12:40:00,45.34,45.38,45.33,45.35,15278.0,38.6451,38.6792,38.6366,38.6536,15278.0
2016-02-17 12:45:00,45.36,45.37,45.33,45.34,9242.0,38.6622,38.6707,38.6366,38.6451,9242.0
2016-02-17 12:50:00,45.33,45.33,45.29,45.3,35574.0,38.6366,38.6366,38.6025,38.611,35574.0
2016-02-17 12:55:00,45.3,45.31,45.29,45.3,15843.0,38.611,38.6195,38.6025,38.611,15843.0
2016-02-17 13:00:00,45.31,45.4,45.3,45.39,14944.0,38.6195,38.6963,38.611,38.6877,14944.0
2016-02-17 13:05:00,45.4,45.43,45.37,45.43,13907.0,38.6963,38.7218,38.6707,38.7218,13907.0
2016-02-17 13:10:00,45.43,45.43,45.38,45.4,7500.0,38.7218,38.7218,38.6792,38.6963,7500.0
2016-02-17 13:15:00,45.39,45.43,45.37,45.41,13396.0,38.6877,38.7218,38.6707,38.7048,13396.0
2016-02-17 13:20:00,45.41,45.42,45.31,45.31,25163.0,38.7048,38.7133,38.6195,38.6195,25163.0
2016-02-17 13:25:00,45.31,45.35,45.29,45.35,9763.0,38.6195,38.6536,38.6025,38.6536,9763.0
2016-02-17 13:30:00,45.35,45.36,45.29,45.3,9055.0,38.6536,38.6622,38.6025,38.611,9055.0
2016-02-17 13:35:00,45.3,45.33,45.3,45.33,12695.0,38.611,38.6366,38.611,38.6366,12695.0
2016-02-17 13:40:00,45.33,45.39,45.32,45.34,27062.0,38.6366,38.6877,38.6281,38.6451,27062.0
2016-02-17 13:45:00,45.34,45.35,45.33,45.34,7468.0,38.6451,38.6536,38.6366,38.6451,7468.0
2016-02-17 13:50:00,45.34,45.38,45.33,45.38,19163.0,38.6451,38.6792,38.6366,38.6792,19163.0
2016-02-17 13:55:00,45.38,45.38,45.36,45.37,15858.0,38.6792,38.6792,38.6622,38.6707,15858.0
2016-02-17 14:00:00,45.37,45.38,45.33,45.38,15400.0,38.6707,38.6792,38.6366,38.6792,15400.0
2016-02-17 14:05:00,45.38,45.44,45.38,45.43,21976.0,38.6792,38.7304,38.6792,38.7218,21976.0
2016-02-17 14:10:00,45.43,45.46,45.41,45.45,9731.0,38.7218,38.7474,38.7048,38.7389,9731.0
2016-02-17 14:15:00,45.45,45.51,45.45,45.48,21193.0,38.7389,38.79,38.7389,38.7644,21193.0
2016-02-17 14:20:00,45.49,45.53,45.44,45.47,30864.0,38.773,38.8071,38.7304,38.7559,30864.0
2016-02-17 14:25:00,45.48,45.52,45.47,45.48,10234.0,38.7644,38.7985,38.7559,38.7644,10234.0
2016-02-17 14:30:00,45.48,45.5,45.41,45.41,15478.0,38.7644,38.7815,38.7048,38.7048,15478.0
2016-02-17 14:35:00,45.43,45.44,45.39,45.39,16077.0,38.7218,38.7304,38.6877,38.6877,16077.0
2016-02-17 14:40:00,45.39,45.4,45.37,45.38,12667.0,38.6877,38.6963,38.6707,38.6792,12667.0
2016-02-17 14:45:00,45.39,45.39,45.33,45.33,19488.0,38.6877,38.6877,38.6366,38.6366,19488.0
2016-02-17 14:50:00,45.32,45.33,45.29,45.3,16154.0,38.6281,38.6366,38.6025,38.611,16154.0
2016-02-17 14:55:00,45.3,45.31,45.29,45.3,13549.0,38.611,38.6195,38.6025,38.611,13549.0
2016-02-17 15:00:00,45.31,45.33,45.3,45.31,22557.0,38.6195,38.6366,38.611,38.6195,22557.0
2016-02-17 15:05:00,45.32,45.33,45.3,45.3,19196.0,38.6281,38.6366,38.611,38.611,19196.0
2016-02-17 15:10:00,45.31,45.34,45.3,45.34,22702.0,38.6195,38.6451,38.611,38.6451,22702.0
2016-02-17 15:15:00,45.34,45.35,45.3,45.32,28602.0,38.6451,38.6536,38.611,38.6281,28602.0
2016-02-17 15:20:00,45.32,45.33,45.3,45.31,21151.0,38.6281,38.6366,38.611,38.6195,21151.0
2016-02-17 15:25:00,45.31,45.32,45.29,45.3,23169.0,38.6195,38.6281,38.6025,38.611,23169.0
2016-02-17 15:30:00,45.31,45.31,45.23,45.25,50077.0,38.6195,38.6195,38.5514,38.5684,50077.0
2016-02-17 15:35:00,45.24,45.25,45.18,45.2,95647.0,38.5599,38.5684,38.5087,38.5258,95647.0
2016-02-17 15:40:00,45.2,45.21,45.16,45.18,58340.0,38.5258,38.5343,38.4917,38.5087,58340.0
2016-02-17 15:45:00,45.18,45.23,45.18,45.2,64688.0,38.5087,38.5514,38.5087,38.5258,64688.0
2016-02-17 15:50:00,45.2,45.21,45.18,45.21,71244.0,38.5258,38.5343,38.5087,38.5343,71244.0
2016-02-17 15:55:00,45.21,45.24,45.1,45.23,214967.0,38.5343,38.5599,38.4406,38.5514,214967.0
2016-02-18 09:30:00,45.29,45.29,44.99,45.04,43348.0,38.6025,38.6025,38.3468,38.3894,43348.0
2016-02-18 09:35:00,45.08,45.13,45.05,45.12,39196.0,38.4235,38.4661,38.3979,38.4576,39196.0
2016-02-18 09:40:00,45.12,45.13,45.08,45.13,30300.0,38.4576,38.4661,38.4235,38.4661,30300.0
2016-02-18 09:45:00,45.13,45.19,45.1,45.19,36551.0,38.4661,38.5173,38.4406,38.5173,36551.0
2016-02-18 09:50:00,45.19,45.38,45.18,45.33,11896.0,38.5173,38.6792,38.5087,38.6366,11896.0
2016-02-18 09:55:00,45.33,45.34,45.24,45.26,7347.0,38.6366,38.6451,38.5599,38.5769,7347.0
2016-02-18 10:00:00,45.26,45.26,45.19,45.25,23030.0,38.5769,38.5769,38.5173,38.5684,23030.0
2016-02-18 10:05:00,45.25,45.32,45.2,45.22,22119.0,38.5684,38.6281,38.5258,38.5428,22119.0
2016-02-18 10:10:00,45.21,45.26,45.21,45.24,12127.0,38.5343,38.5769,38.5343,38.5599,12127.0
2016-02-18 10:15:00,45.24,45.33,45.23,45.29,31742.0,38.5599,38.6366,38.5514,38.6025,31742.0
2016-02-18 10:20:00,45.28,45.37,45.25,45.37,14224.0,38.594,38.6707,38.5684,38.6707,14224.0
2016-02-18 10:25:00,45.38,45.38,45.28,45.32,12445.0,38.6792,38.6792,38.594,38.6281,12445.0
2016-02-18 10:30:00,45.32,45.4,45.32,45.35,7738.0,38.6281,38.6963,38.6281,38.6536,7738.0
2016-02-18 10:35:00,45.36,45.44,45.36,45.41,8079.0,38.6622,38.7304,38.6622,38.7048,8079.0
2016-02-18 10:40:00,45.41,45.46,45.39,45.43,7758.0,38.7048,38.7474,38.6877,38.7218,7758.0
2016-02-18 10:45:00,45.44,45.44,45.38,45.38,9743.0,38.7304,38.7304,38.6792,38.6792,9743.0
2016-02-18 10:50:00,45.39,45.48,45.38,45.47,7671.0,38.6877,38.7644,38.6792,38.7559,7671.0
2016-02-18 10:55:00,45.47,45.48,45.41,45.41,9223.0,38.7559,38.7644,38.7048,38.7048,9223.0
2016-02-18 11:00:00,45.39,45.46,45.37,45.42,17053.0,38.6877,38.7474,38.6707,38.7133,17053.0
2016-02-18 11:05:00,45.42,45.44,45.35,45.35,21740.0,38.7133,38.7304,38.6536,38.6536,21740.0
2016-02-18 11:10:00,45.36,45.43,45.36,45.43,11015.0,38.6622,38.7218,38.6622,38.7218,11015.0
2016-02-18 11:15:00,45.43,45.45,45.41,45.45,11011.0,38.7218,38.7389,38.7048,38.7389,11011.0
2016-02-18 11:20:00,45.44,45.44,45.33,45.41,23120.0,38.7304,38.7304,38.6366,38.7048,23120.0
2016-02-18 11:25:00,45.44,45.47,45.4,45.46,11125.0,38.7304,38.7559,38.6963,38.7474,11125.0
2016-02-18 11:30:00,45.47,45.47,45.39,45.41,8443.0,38.7559,38.7559,38.6877,38.7048,8443.0
2016-02-18 11:35:00,45.41,45.41,45.35,45.38,7102.0,38.7048,38.7048,38.6536,38.6792,7102.0
2016-02-18 11:40:00,45.38,45.45,45.37,45.41,10461.0,38.6792,38.7389,38.6707,38.7048,10461.0
2016-02-18 11:45:00,45.42,45.44,45.41,45.43,6070.0,38.7133,38.7304,38.7048,38.7218,6070.0
2016-02-18 11:50:00,45.42,45.46,45.41,45.43,10978.0,38.7133,38.7474,38.7048,38.7218,10978.0
2016-02-18 11:55:00,45.43,45.56,45.43,45.56,7105.0,38.7218,38.8326,38.7218,38.8326,7105.0
2016-02-18 12:00:00,45.55,45.6,45.52,45.59,9689.0,38.8241,38.8667,38.7985,38.8582,9689.0
2016-02-18 12:05:00,45.58,45.6,45.56,45.58,9016.0,38.8497,38.8667,38.8326,38.8497,9016.0
2016-02-18 12:10:00,45.58,45.62,45.58,45.59,7295.0,38.8497,38.8838,38.8497,38.8582,7295.0
2016-02-18 12:15:00,45.59,45.62,45.58,45.59,10479.0,38.8582,38.8838,38.8497,38.8582,10479.0
2016-02-18 12:20:00,45.6,45.61,45.57,45.57,6646.0,38.8667,38.8753,38.8412,38.8412,6646.0
2016-02-18 12:25:00,45.58,45.6,45.55,45.56,12533.0,38.8497,38.8667,38.8241,38.8326,12533.0
2016-02-18 12:30:00,45.55,45.55,45.51,45.51,3546.0,38.8241,38.8241,38.79,38.79,3546.0
2016-02-18 12:35:00,45.52,45.52,45.46,45.46,4814.0,38.7985,38.7985,38.7474,38.7474,4814.0
2016-02-18 12:40:00,45.45,45.51,45.44,45.48,13306.0,38.7389,38.79,38.7304,38.7644,13306.0
2016-02-18 12:45:00,45.47,45.48,45.45,45.45,5327.0,38.7559,38.7644,38.7389,38.7389,5327.0
2016-02-18 12:50:00,45.46,45.48,45.39,45.39,21496.0,38.7474,38.7644,38.6877,38.6877,21496.0
2016-02-18 12:55:00,45.4,45.4,45.36,45.36,11383.0,38.6963,38.6963,38.6622,38.6622,11383.0
2016-02-18 13:00:00,45.34,45.38,45.33,45.36,12281.0,38.6451,38.6792,38.6366,38.6622,12281.0
2016-02-18 13:05:00,45.35,45.39,45.35,45.38,15703.0,38.6536,38.6877,38.6536,38.6792,15703.0
2016-02-18 13:10:00,45.38,45.38,45.31,45.32,13768.0,38.6792,38.6792,38.6195,38.6281,13768.0
2016-02-18 13:15:00,45.32,45.37,45.31,45.37,8772.0,38.6281,38.6707,38.6195,38.6707,8772.0
2016-02-18 13:20:00,45.36,45.37,45.33,45.37,7218.0,38.6622,38.6707,38.6366,38.6707,7218.0
2016-02-18 13:25:00,45.38,45.39,45.36,45.38,5496.0,38.6792,38.6877,38.6622,38.6792,5496.0
2016-02-18 13:30:00,45.38,45.39,45.35,45.37,8644.0,38.6792,38.6877,38.6536,38.6707,8644.0
2016-02-18 13:35:00,45.38,45.38,45.34,45.36,5519.0,38.6792,38.6792,38.6451,38.6622,5519.0
2016-02-18 13:40:00,45.35,45.37,45.32,45.33,17513.0,38.6536,38.6707,38.6281,38.6366,17513.0
2016-02-18 13:45:00,45.32,45.39,45.32,45.38,11381.0,38.6281,38.6877,38.6281,38.6792,11381.0
2016-02-18 13:50:00,45.38,45.45,45.37,45.42,14845.0,38.6792,38.7389,38.6707,38.7133,14845.0
2016-02-18 13:55:00,45.43,45.47,45.42,45.47,8957.0,38.7218,38.7559,38.7133,38.7559,8957.0
2016-02-18 14:00:00,45.46,45.47,45.42,45.44,11120.0,38.7474,38.7559,38.7133,38.7304,11120.0
2016-02-18 14:05:00,45.43,45.45,45.42,45.45,10206.0,38.7218,38.7389,38.7133,38.7389,10206.0
2016-02-18 14:10:00,45.45,45.54,45.44,45.51,49328.0,38.7389,38.8156,38.7304,38.79,49328.0
2016-02-18 14:15:00,45.5,45.54,45.5,45.53,14394.0,38.7815,38.8156,38.7815,38.8071,14394.0
2016-02-18 14:20:00,45.54,45.59,45.53,45.58,16627.0,38.8156,38.8582,38.8071,38.8497,16627.0
2016-02-18 14:25:00,45.58,45.62,45.57,45.57,28252.0,38.8497,38.8838,38.8412,38.8412,28252.0
2016-02-18 14:30:00,45.57,45.57,45.53,45.56,11541.0,38.8412,38.8412,38.8071,38.8326,11541.0
2016-02-18 14:35:00,45.56,45.64,45.55,45.61,16868.0,38.8326,38.9008,38.8241,38.8753,16868.0
2016-02-18 14:40:00,45.6,45.69,45.6,45.68,15410.0,38.8667,38.9434,38.8667,38.9349,15410.0
2016-02-18 14:45:00,45.67,45.67,45.63,45.66,9769.0,38.9264,38.9264,38.8923,38.9179,9769.0
2016-02-18 14:50:00,45.66,45.7,45.64,45.7,18538.0,38.9179,38.952,38.9008,38.952,18538.0
2016-02-18 14:55:00,45.7,45.71,45.65,45.7,14669.0,38.952,38.9605,38.9093,38.952,14669.0
2016-02-18 15:00:00,45.71,45.71,45.63,45.63,16161.0,38.9605,38.9605,38.8923,38.8923,16161.0
2016-02-18 15:05:00,45.62,45.63,45.58,45.6,20843.0,38.8838,38.8923,38.8497,38.8667,20843.0
2016-02-18 15:10:00,45.59,45.64,45.58,45.59,34276.0,38.8582,38.9008,38.8497,38.8582,34276.0
2016-02-18 15:15:00,45.59,45.64,45.58,45.64,24433.0,38.8582,38.9008,38.8497,38.9008,24433.0
2016-02-18 15:20:00,45.64,45.65,45.6,45.65,22208.0,38.9008,38.9093,38.8667,38.9093,22208.0
2016-02-18 15:25:00,45.65,45.68,45.62,45.67,21034.0,38.9093,38.9349,38.8838,38.9264,21034.0
2016-02-18 15:30:00,45.66,45.72,45.66,45.72,46814.0,38.9179,38.969,38.9179,38.969,46814.0
2016-02-18 15:35:00,45.71,45.72,45.69,45.71,26988.0,38.9605,38.969,38.9434,38.9605,26988.0
2016-02-18 15:40:00,45.71,45.73,45.67,45.67,53978.0,38.9605,38.9775,38.9264,38.9264,53978.0
2016-02-18 15:45:00,45.68,45.68,45.56,45.57,50521.0,38.9349,38.9349,38.8326,38.8412,50521.0
2016-02-18 15:50:00,45.56,45.6,45.54,45.58,93562.0,38.8326,38.8667,38.8156,38.8497,93562.0
2016-02-18 15:55:00,45.57,45.64,45.57,45.62,132562.0,38.8412,38.9008,38.8412,38.8838,132562.0
2016-02-19 09:30:00,45.65,45.7,45.42,45.58,104312.0,38.9093,38.952,38.7133,38.8497,104312.0
2016-02-19 09:35:00,45.57,45.67,45.45,45.5,40655.0,38.8412,38.9264,38.7389,38.7815,40655.0
2016-02-19 09:40:00,45.49,45.55,45.43,45.54,30980.0,38.773,38.8241,38.7218,38.8156,30980.0
2016-02-19 09:45:00,45.52,45.62,45.52,45.61,17222.0,38.7985,38.8838,38.7985,38.8753,17222.0
2016-02-19 09:50:00,45.59,45.63,45.57,45.6,35275.0,38.8582,38.8923,38.8412,38.8667,35275.0
2016-02-19 09:55:00,45.6,45.63,45.59,45.61,34698.0,38.8667,38.8923,38.8582,38.8753,34698.0
2016-02-19 10:00:00,45.6,45.61,45.58,45.61,19409.0,38.8667,38.8753,38.8497,38.8753,19409.0
2016-02-19 10:05:00,45.6,45.62,45.58,45.6,23081.0,38.8667,38.8838,38.8497,38.8667,23081.0
2016-02-19 10:10:00,45.6,45.63,45.58,45.61,19763.0,38.8667,38.8923,38.8497,38.8753,19763.0
2016-02-19 10:15:00,45.61,45.68,45.6,45.66,31169.0,38.8753,38.9349,38.8667,38.9179,31169.0
2016-02-19 10:20:00,45.68,45.71,45.65,45.66,29769.0,38.9349,38.9605,38.9093,38.9179,29769.0
2016-02-19 10:25:00,45.66,45.71,45.65,45.69,30409.0,38.9179,38.9605,38.9093,38.9434,30409.0
2016-02-19 10:30:00,45.69,45.73,45.67,45.73,20426.0,38.9434,38.9775,38.9264,38.9775,20426.0
2016-02-19 10:35:00,45.73,45.73,45.67,45.67,21532.0,38.9775,38.9775,38.9264,38.9264,21532.0
2016-02-19 10:40:00,45.67,45.67,45.63,45.65,16896.0,38.9264,38.9264,38.8923,38.9093,16896.0
2016-02-19 10:45:00,45.66,45.73,45.65,45.71,34783.0,38.9179,38.9775,38.9093,38.9605,34783.0
2016-02-19 10:50:00,45.72,45.8,45.69,45.79,33307.0,38.969,39.0372,38.9434,39.0287,33307.0
2016-02-19 10:55:00,45.79,45.8,45.78,45.8,23139.0,39.0287,39.0372,39.0201,39.0372,23139.0
2016-02-19 11:00:00,45.79,45.79,45.76,45.79,26266.0,39.0287,39.0287,39.0031,39.0287,26266.0
2016-02-19 11:05:00,45.78,45.78,45.76,45.77,30337.0,39.0201,39.0201,39.0031,39.0116,30337.0
2016-02-19 11:10:00,45.76,45.81,45.73,45.8,41962.0,39.0031,39.0457,38.9775,39.0372,41962.0
2016-02-19 11:15:00,45.8,45.82,45.79,45.79,15203.0,39.0372,39.0542,39.0287,39.0287,15203.0
2016-02-19 11:20:00,45.79,45.82,45.76,45.82,20715.0,39.0287,39.0542,39.0031,39.0542,20715.0
2016-02-19 11:25:00,45.82,45.89,45.79,45.89,27567.0,39.0542,39.1139,39.0287,39.1139,27567.0
2016-02-19 11:30:00,45.89,45.91,45.84,45.87,17905.0,39.1139,39.131,39.0713,39.0969,17905.0
2016-02-19 11:35:00,45.86,45.86,45.8,45.81,17797.0,39.0883,39.0883,39.0372,39.0457,17797.0
2016-02-19 11:40:00,45.8,45.85,45.78,45.85,13483.0,39.0372,39.0798,39.0201,39.0798,13483.0
2016-02-19 11:45:00,45.84,45.84,45.68,45.68,15126.0,39.0713,39.0713,38.9349,38.9349,15126.0
2016-02-19 11:50:00,45.68,45.68,45.63,45.66,7667.0,38.9349,38.9349,38.8923,38.9179,7667.0
2016-02-19 11:55:00,45.65,45.66,45.63,45.64,12181.0,38.9093,38.9179,38.8923,38.9008,12181.0
2016-02-19 12:00:00,45.64,45.65,45.58,45.6,12951.0,38.9008,38.9093,38.8497,38.8667,12951.0
2016-02-19 12:05:00,45.59,45.65,45.59,45.65,10669.0,38.8582,38.9093,38.8582,38.9093,10669.0
2016-02-19 12:10:00,45.65,45.67,45.62,45.63,18718.0,38.9093,38.9264,38.8838,38.8923,18718.0
2016-02-19 12:15:00,45.63,45.64,45.61,45.62,19817.0,38.8923,38.9008,38.8753,38.8838,19817.0
2016-02-19 12:20:00,45.62,45.65,45.62,45.64,6619.0,38.8838,38.9093,38.8838,38.9008,6619.0
2016-02-19 12:25:00,45.63,45.65,45.62,45.63,10159.0,38.8923,38.9093,38.8838,38.8923,10159.0
2016-02-19 12:30:00,45.63,45.65,45.62,45.63,11531.0,38.8923,38.9093,38.8838,38.8923,11531.0
2016-02-19 12:35:00,45.64,45.66,45.64,45.65,6000.0,38.9008,38.9179,38.9008,38.9093,6000.0
2016-02-19 12:40:00,45.65,45.66,45.64,45.65,10760.0,38.9093,38.9179,38.9008,38.9093,10760.0
2016-02-19 12:45:00,45.64,45.67,45.61,45.67,16696.0,38.9008,38.9264,38.8753,38.9264,16696.0
2016-02-19 12:50:00,45.68,45.69,45.66,45.66,13013.0,38.9349,38.9434,38.9179,38.9179,13013.0
2016-02-19 12:55:00,45.66,45.66,45.61,45.63,14090.0,38.9179,38.9179,38.8753,38.8923,14090.0
2016-02-19 13:00:00,45.63,45.67,45.63,45.65,8556.0,38.8923,38.9264,38.8923,38.9093,8556.0
2016-02-19 13:05:00,45.65,45.68,45.65,45.66,6947.0,38.9093,38.9349,38.9093,38.9179,6947.0
2016-02-19 13:10:00,45.66,45.68,45.65,45.65,9494.0,38.9179,38.9349,38.9093,38.9093,9494.0
2016-02-19 13:15:00,45.66,45.67,45.65,45.66,5090.0,38.9179,38.9264,38.9093,38.9179,5090.0
2016-02-19 13:20:00,45.66,45.67,45.62,45.63,11131.0,38.9179,38.9264,38.8838,38.8923,11131.0
2016-02-19 13:25:00,45.62,45.64,45.62,45.63,6200.0,38.8838,38.9008,38.8838,38.8923,6200.0
2016-02-19 13:30:00,45.63,45.66,45.62,45.65,10483.0,38.8923,38.9179,38.8838,38.9093,10483.0
2016-02-19 13:35:00,45.65,45.66,45.64,45.65,6555.0,38.9093,38.9179,38.9008,38.9093,6555.0
2016-02-19 13:40:00,45.64,45.65,45.61,45.62,12145.0,38.9008,38.9093,38.8753,38.8838,12145.0
2016-02-19 13:45:00,45.62,45.67,45.61,45.66,14422.0,38.8838,38.9264,38.8753,38.9179,14422.0
2016-02-19 13:50:00,45.66,45.66,45.63,45.64,7130.0,38.9179,38.9179,38.8923,38.9008,7130.0
2016-02-19 13:55:00,45.64,45.65,45.61,45.65,18114.0,38.9008,38.9093,38.8753,38.9093,18114.0
2016-02-19 14:00:00,45.65,45.66,45.63,45.63,11352.0,38.9093,38.9179,38.8923,38.8923,11352.0
2016-02-19 14:05:00,45.63,45.71,45.61,45.68,23878.0,38.8923,38.9605,38.8753,38.9349,23878.0
2016-02-19 14:10:00,45.68,45.69,45.66,45.66,9441.0,38.9349,38.9434,38.9179,38.9179,9441.0
2016-02-19 14:15:00,45.66,45.69,45.63,45.68,22182.0,38.9179,38.9434,38.8923,38.9349,22182.0
2016-02-19 14:20:00,45.68,45.7,45.67,45.7,8462.0,38.9349,38.952,38.9264,38.952,8462.0
2016-02-19 14:25:00,45.7,45.73,45.68,45.7,29230.0,38.952,38.9775,38.9349,38.952,29230.0
2016-02-19 14:30:00,45.7,45.71,45.69,45.69,8220.0,38.952,38.9605,38.9434,38.9434,8220.0
2016-02-19 14:35:00,45.7,45.71,45.66,45.67,12170.0,38.952,38.9605,38.9179,38.9264,12170.0
2016-02-19 14:40:00,45.67,45.68,45.67,45.67,12257.0,38.9264,38.9349,38.9264,38.9264,12257.0
2016-02-19 14:45:00,45.68,45.68,45.64,45.65,12666.0,38.9349,38.9349,38.9008,38.9093,12666.0
2016-02-19 14:50:00,45.65,45.66,45.59,45.59,17974.0,38.9093,38.9179,38.8582,38.8582,17974.0
2016-02-19 14:55:00,45.59,45.61,45.56,45.57,16077.0,38.8582,38.8753,38.8326,38.8412,16077.0
2016-02-19 15:00:00,45.58,45.63,45.56,45.62,20676.0,38.8497,38.8923,38.8326,38.8838,20676.0
2016-02-19 15:05:00,45.62,45.68,45.62,45.67,15831.0,38.8838,38.9349,38.8838,38.9264,15831.0
2016-02-19 15:10:00,45.68,45.7,45.67,45.7,20990.0,38.9349,38.952,38.9264,38.952,20990.0
2016-02-19 15:15:00,45.71,45.71,45.68,45.7,16582.0,38.9605,38.9605,38.9349,38.952,16582.0
2016-02-19 15:20:00,45.7,45.7,45.68,45.7,19639.0,38.952,38.952,38.9349,38.952,19639.0
2016-02-19 15:25:00,45.69,45.73,45.68,45.7,48055.0,38.9434,38.9775,38.9349,38.952,48055.0
2016-02-19 15:30:00,45.7,45.71,45.68,45.69,15826.0,38.952,38.9605,38.9349,38.9434,15826.0
2016-02-19 15:35:00,45.69,45.7,45.66,45.7,31247.0,38.9434,38.952,38.9179,38.952,31247.0
2016-02-19 15:40:00,45.7,45.72,45.69,45.69,32290.0,38.952,38.969,38.9434,38.9434,32290.0
2016-02-19 15:45:00,45.69,45.71,45.67,45.68,46089.0,38.9434,38.9605,38.9264,38.9349,46089.0
2016-02-19 15:50:00,45.68,45.71,45.66,45.66,34657.0,38.9349,38.9605,38.9179,38.9179,34657.0
2016-02-19 15:55:00,45.66,45.7,45.65,45.68,90245.0,38.9179,38.952,38.9093,38.9349,90245.0
2016-02-22 09:30:00,45.86,46.1,45.86,46.02,28991.0,39.0883,39.2929,39.0883,39.2247,28991.0
2016-02-22 09:35:00,46.02,46.1,46.02,46.08,5897.0,39.2247,39.2929,39.2247,39.2759,5897.0
2016-02-22 09:40:00,46.07,46.08,46.02,46.04,6600.0,39.2673,39.2759,39.2247,39.2418,6600.0
2016-02-22 09:45:00,46.05,46.06,45.95,45.95,18552.0,39.2503,39.2588,39.165,39.165,18552.0
2016-02-22 09:50:00,45.98,46.02,45.93,45.98,14029.0,39.1906,39.2247,39.148,39.1906,14029.0
2016-02-22 09:55:00,45.98,46.0,45.96,45.98,5800.0,39.1906,39.2077,39.1736,39.1906,5800.0
2016-02-22 10:00:00,45.99,46.13,45.99,46.1,12036.0,39.1991,39.3185,39.1991,39.2929,12036.0
2016-02-22 10:05:00,46.08,46.08,46.01,46.02,10492.0,39.2759,39.2759,39.2162,39.2247,10492.0
2016-02-22 10:10:00,46.03,46.03,45.95,45.95,24203.0,39.2332,39.2332,39.165,39.165,24203.0
2016-02-22 10:15:00,45.95,46.03,45.93,46.02,22156.0,39.165,39.2332,39.148,39.2247,22156.0
2016-02-22 10:20:00,46.03,46.08,45.99,46.06,13500.0,39.2332,39.2759,39.1991,39.2588,13500.0
2016-02-22 10:25:00,46.06,46.1,46.04,46.07,14143.0,39.2588,39.2929,39.2418,39.2673,14143.0
2016-02-22 10:30:00,46.07,46.1,46.07,46.1,8699.0,39.2673,39.2929,39.2673,39.2929,8699.0
2016-02-22 10:35:00,46.09,46.12,46.08,46.11,11191.0,39.2844,39.3099,39.2759,39.3014,11191.0
2016-02-22 10:40:00,46.11,46.13,46.09,46.13,14176.0,39.3014,39.3185,39.2844,39.3185,14176.0
2016-02-22 10:45:00,46.13,46.19,46.13,46.17,13090.0,39.3185,39.3696,39.3185,39.3526,13090.0
2016-02-22 10:50:00,46.18,46.2,46.15,46.17,9127.0,39.3611,39.3781,39.3355,39.3526,9127.0
2016-02-22 10:55:00,46.17,46.21,46.16,46.21,9214.0,39.3526,39.3867,39.344,39.3867,9214.0
2016-02-22 11:00:00,46.21,46.21,46.13,46.13,27915.0,39.3867,39.3867,39.3185,39.3185,27915.0
2016-02-22 11:05:00,46.14,46.14,46.07,46.07,10088.0,39.327,39.327,39.2673,39.2673,10088.0
2016-02-22 11:10:00,46.07,46.1,46.07,46.09,12346.0,39.2673,39.2929,39.2673,39.2844,12346.0
2016-02-22 11:15:00,46.08,46.13,46.05,46.13,13318.0,39.2759,39.3185,39.2503,39.3185,13318.0
2016-02-22 11:20:00,46.12,46.15,46.1,46.13,19136.0,39.3099,39.3355,39.2929,39.3185,19136.0
2016-02-22 11:25:00,46.12,46.2,46.12,46.19,14412.0,39.3099,39.3781,39.3099,39.3696,14412.0
2016-02-22 11:30:00,46.18,46.2,46.16,46.2,12977.0,39.3611,39.3781,39.344,39.3781,12977.0
2016-02-22 11:35:00,46.2,46.2,46.15,46.18,26312.0,39.3781,39.3781,39.3355,39.3611,26312.0
2016-02-22 11:40:00,46.17,46.17,46.11,46.11,25539.0,39.3526,39.3526,39.3014,39.3014,25539.0
2016-02-22 11:45:00,46.11,46.11,46.09,46.1,3700.0,39.3014,39.3014,39.2844,39.2929,3700.0
2016-02-22 11:50:00,46.09,46.1,46.02,46.02,9961.0,39.2844,39.2929,39.2247,39.2247,9961.0
2016-02-22 11:55:00,46.03,46.05,46.02,46.04,8529.0,39.2332,39.2503,39.2247,39.2418,8529.0
2016-02-22 12:00:00,46.03,46.04,46.01,46.02,11889.0,39.2332,39.2418,39.2162,39.2247,11889.0
2016-02-22 12:05:00,46.03,46.07,46.03,46.05,7243.0,39.2332,39.2673,39.2332,39.2503,7243.0
2016-02-22 12:10:00,46.05,46.06,45.99,46.01,21116.0,39.2503,39.2588,39.1991,39.2162,21116.0
2016-02-22 12:15:00,46.02,46.02,46.0,46.02,8989.0,39.2247,39.2247,39.2077,39.2247,8989.0
2016-02-22 12:20:00,46.02,46.03,46.0,46.02,5801.0,39.2247,39.2332,39.2077,39.2247,5801.0
2016-02-22 12:25:00,46.02,46.03,46.0,46.03,6816.0,39.2247,39.2332,39.2077,39.2332,6816.0
2016-02-22 12:30:00,46.04,46.07,46.0,46.0,24804.0,39.2418,39.2673,39.2077,39.2077,24804.0
2016-02-22 12:35:00,46.0,46.04,46.0,46.04,20611.0,39.2077,39.2418,39.2077,39.2418,20611.0
2016-02-22 12:40:00,46.04,46.06,46.04,46.05,8478.0,39.2418,39.2588,39.2418,39.2503,8478.0
2016-02-22 12:45:00,46.05,46.07,46.05,46.05,8695.0,39.2503,39.2673,39.2503,39.2503,8695.0
2016-02-22 12:50:00,46.05,46.06,46.05,46.05,6290.0,39.2503,39.2588,39.2503,39.2503,6290.0
2016-02-22 12:55:00,46.05,46.05,45.99,45.99,14812.0,39.2503,39.2503,39.1991,39.1991,14812.0
2016-02-22 13:00:00,46.0,46.0,45.97,45.97,9389.0,39.2077,39.2077,39.1821,39.1821,9389.0
2016-02-22 13:05:00,45.97,45.98,45.93,45.94,14919.0,39.1821,39.1906,39.148,39.1565,14919.0
2016-02-22 13:10:00,45.94,45.94,45.91,45.91,8904.0,39.1565,39.1565,39.131,39.131,8904.0
2016-02-22 13:15:00,45.92,45.97,45.91,45.93,14997.0,39.1395,39.1821,39.131,39.148,14997.0
2016-02-22 13:20:00,45.94,45.98,45.93,45.98,8834.0,39.1565,39.1906,39.148,39.1906,8834.0
2016-02-22 13:25:00,45.98,45.99,45.98,45.98,4463.0,39.1906,39.1991,39.1906,39.1906,4463.0
2016-02-22 13:30:00,45.98,46.0,45.96,46.0,26843.0,39.1906,39.2077,39.1736,39.2077,26843.0
2016-02-22 13:35:00,46.0,46.08,45.98,46.08,33802.0,39.2077,39.2759,39.1906,39.2759,33802.0
2016-02-22 13:40:00,46.08,46.1,46.04,46.06,35216.0,39.2759,39.2929,39.2418,39.2588,35216.0
2016-02-22 13:45:00,46.05,46.07,46.02,46.03,19472.0,39.2503,39.2673,39.2247,39.2332,19472.0
2016-02-22 13:50:00,46.04,46.05,46.01,46.01,8374.0,39.2418,39.2503,39.2162,39.2162,8374.0
2016-02-22 13:55:00,46.01,46.01,45.97,45.99,7599.0,39.2162,39.2162,39.1821,39.1991,7599.0
2016-02-22 14:00:00,45.98,46.01,45.95,45.95,11432.0,39.1906,39.2162,39.165,39.165,11432.0
2016-02-22 14:05:00,45.95,45.95,45.88,45.9,12889.0,39.165,39.165,39.1054,39.1224,12889.0
2016-02-22 14:10:00,45.88,45.9,45.88,45.88,6200.0,39.1054,39.1224,39.1054,39.1054,6200.0
2016-02-22 14:15:00,45.88,45.89,45.85,45.85,12371.0,39.1054,39.1139,39.0798,39.0798,12371.0
2016-02-22 14:20:00,45.84,45.95,45.83,45.92,30096.0,39.0713,39.165,39.0628,39.1395,30096.0
2016-02-22 14:25:00,45.91,45.92,45.86,45.88,13184.0,39.131,39.1395,39.0883,39.1054,13184.0
2016-02-22 14:30:00,45.88,45.88,45.84,45.85,8093.0,39.1054,39.1054,39.0713,39.0798,8093.0
2016-02-22 14:35:00,45.85,45.88,45.85,45.85,9405.0,39.0798,39.1054,39.0798,39.0798,9405.0
2016-02-22 14:40:00,45.84,45.85,45.8,45.82,7114.0,39.0713,39.0798,39.0372,39.0542,7114.0
2016-02-22 14:45:00,45.83,45.86,45.82,45.86,6845.0,39.0628,39.0883,39.0542,39.0883,6845.0
2016-02-22 14:50:00,45.86,45.91,45.86,45.91,15914.0,39.0883,39.131,39.0883,39.131,15914.0
2016-02-22 14:55:00,45.89,45.9,45.86,45.87,10902.0,39.1139,39.1224,39.0883,39.0969,10902.0
2016-02-22 15:00:00,45.88,45.89,45.86,45.87,11052.0,39.1054,39.1139,39.0883,39.0969,11052.0
2016-02-22 15:05:00,45.87,45.93,45.87,45.92,18044.0,39.0969,39.148,39.0969,39.1395,18044.0
2016-02-22 15:10:00,45.92,45.97,45.91,45.96,18896.0,39.1395,39.1821,39.131,39.1736,18896.0
2016-02-22 15:15:00,45.96,45.97,45.94,45.96,13911.0,39.1736,39.1821,39.1565,39.1736,13911.0
2016-02-22 15:20:00,45.96,46.02,45.96,45.99,22791.0,39.1736,39.2247,39.1736,39.1991,22791.0
2016-02-22 15:25:00,45.98,46.02,45.97,45.97,20569.0,39.1906,39.2247,39.1821,39.1821,20569.0
2016-02-22 15:30:00,45.96,46.0,45.96,46.0,16376.0,39.1736,39.2077,39.1736,39.2077,16376.0
2016-02-22 15:35:00,46.0,46.01,45.98,46.0,14773.0,39.2077,39.2162,39.1906,39.2077,14773.0
2016-02-22 15:40:00,46.0,46.06,45.99,46.04,32568.0,39.2077,39.2588,39.1991,39.2418,32568.0
2016-02-22 15:45:00,46.04,46.06,45.99,46.01,31105.0,39.2418,39.2588,39.1991,39.2162,31105.0
2016-02-22 15:50:00,46.01,46.02,45.98,46.0,34259.0,39.2162,39.2247,39.1906,39.2077,34259.0
2016-02-22 15:55:00,46.0,46.07,46.0,46.04,87969.0,39.2077,39.2673,39.2077,39.2418,87969.0
2016-02-23 09:30:00,46.03,46.21,45.84,46.12,18304.0,39.2332,39.3867,39.0713,39.3099,18304.0
2016-02-23 09:35:00,46.17,46.17,46.04,46.12,8556.0,39.3526,39.3526,39.2418,39.3099,8556.0
2016-02-23 09:40:00,46.12,46.15,46.09,46.1,13256.0,39.3099,39.3355,39.2844,39.2929,13256.0
2016-02-23 09:45:00,46.1,46.14,46.08,46.11,5604.0,39.2929,39.327,39.2759,39.3014,5604.0
2016-02-23 09:50:00,46.09,46.09,45.98,45.98,7332.0,39.2844,39.2844,39.1906,39.1906,7332.0
2016-02-23 09:55:00,46.0,46.1,46.0,46.1,4861.0,39.2077,39.2929,39.2077,39.2929,4861.0
2016-02-23 10:00:00,46.1,46.15,46.07,46.09,5693.0,39.2929,39.3355,39.2673,39.2844,5693.0
2016-02-23 10:05:00,46.08,46.11,46.04,46.06,7850.0,39.2759,39.3014,39.2418,39.2588,7850.0
2016-02-23 10:10:00,46.05,46.14,46.05,46.14,12210.0,39.2503,39.327,39.2503,39.327,12210.0
2016-02-23 10:15:00,46.14,46.21,46.14,46.2,13233.0,39.327,39.3867,39.327,39.3781,13233.0
2016-02-23 10:20:00,46.21,46.21,46.14,46.2,9534.0,39.3867,39.3867,39.327,39.3781,9534.0
2016-02-23 10:25:00,46.2,46.3,46.2,46.29,7558.0,39.3781,39.4634,39.3781,39.4548,7558.0
2016-02-23 10:30:00,46.29,46.29,46.19,46.2,8194.0,39.4548,39.4548,39.3696,39.3781,8194.0
2016-02-23 10:35:00,46.21,46.28,46.21,46.26,7734.0,39.3867,39.4463,39.3867,39.4293,7734.0
2016-02-23 10:40:00,46.26,46.28,46.25,46.28,3900.0,39.4293,39.4463,39.4207,39.4463,3900.0
2016-02-23 10:45:00,46.27,46.27,46.17,46.19,7685.0,39.4378,39.4378,39.3526,39.3696,7685.0
2016-02-23 10:50:00,46.17,46.23,46.17,46.19,11056.0,39.3526,39.4037,39.3526,39.3696,11056.0
2016-02-23 10:55:00,46.18,46.18,46.1,46.1,5110.0,39.3611,39.3611,39.2929,39.2929,5110.0
2016-02-23 11:00:00,46.1,46.12,46.09,46.12,5542.0,39.2929,39.3099,39.2844,39.3099,5542.0
2016-02-23 11:05:00,46.11,46.15,46.09,46.09,10778.0,39.3014,39.3355,39.2844,39.2844,10778.0
2016-02-23 11:10:00,46.09,46.14,46.09,46.13,4801.0,39.2844,39.327,39.2844,39.3185,4801.0
2016-02-23 11:15:00,46.13,46.15,46.08,46.09,5257.0,39.3185,39.3355,39.2759,39.2844,5257.0
2016-02-23 11:20:00,46.09,46.16,46.09,46.16,7773.0,39.2844,39.344,39.2844,39.344,7773.0
2016-02-23 11:25:00,46.17,46.18,46.14,46.18,4185.0,39.3526,39.3611,39.327,39.3611,4185.0
2016-02-23 11:30:00,46.18,46.19,46.14,46.18,5700.0,39.3611,39.3696,39.327,39.3611,5700.0
2016-02-23 11:35:00,46.19,46.26,46.19,46.24,9078.0,39.3696,39.4293,39.3696,39.4122,9078.0
2016-02-23 11:40:00,46.25,46.3,46.19,46.29,18848.0,39.4207,39.4634,39.3696,39.4548,18848.0
2016-02-23 11:45:00,46.28,46.31,46.26,46.28,10750.0,39.4463,39.4719,39.4293,39.4463,10750.0
2016-02-23 11:50:00,46.28,46.28,46.19,46.19,4610.0,39.4463,39.4463,39.3696,39.3696,4610.0
2016-02-23 11:55:00,46.18,46.19,46.15,46.16,3193.0,39.3611,39.3696,39.3355,39.344,3193.0
2016-02-23 12:00:00,46.16,46.18,46.15,46.15,6608.0,39.344,39.3611,39.3355,39.3355,6608.0
2016-02-23 12:05:00,46.15,46.16,46.1,46.1,2836.0,39.3355,39.344,39.2929,39.2929,2836.0
2016-02-23 12:10:00,46.11,46.11,46.09,46.1,4185.0,39.3014,39.3014,39.2844,39.2929,4185.0
2016-02-23 12:15:00,46.1,46.11,46.09,46.1,4747.0,39.2929,39.3014,39.2844,39.2929,4747.0
2016-02-23 12:20:00,46.09,46.12,46.09,46.11,3401.0,39.2844,39.3099,39.2844,39.3014,3401.0
2016-02-23 12:25:00,46.11,46.14,46.11,46.13,4600.0,39.3014,39.327,39.3014,39.3185,4600.0
2016-02-23 12:30:00,46.13,46.13,46.09,46.09,3505.0,39.3185,39.3185,39.2844,39.2844,3505.0
2016-02-23 12:35:00,46.09,46.1,46.09,46.09,3400.0,39.2844,39.2929,39.2844,39.2844,3400.0
2016-02-23 12:40:00,46.09,46.14,46.08,46.14,7917.0,39.2844,39.327,39.2759,39.327,7917.0
2016-02-23 12:45:00,46.14,46.14,46.11,46.13,4151.0,39.327,39.327,39.3014,39.3185,4151.0
2016-02-23 12:50:00,46.13,46.13,46.1,46.12,3341.0,39.3185,39.3185,39.2929,39.3099,3341.0
2016-02-23 12:55:00,46.12,46.15,46.11,46.14,3887.0,39.3099,39.3355,39.3014,39.327,3887.0
2016-02-23 13:00:00,46.14,46.14,46.11,46.12,5550.0,39.327,39.327,39.3014,39.3099,5550.0
2016-02-23 13:05:00,46.11,46.14,46.11,46.13,5295.0,39.3014,39.327,39.3014,39.3185,5295.0
2016-02-23 13:10:00,46.13,46.17,46.13,46.17,5298.0,39.3185,39.3526,39.3185,39.3526,5298.0
2016-02-23 13:15:00,46.17,46.17,46.13,46.13,5316.0,39.3526,39.3526,39.3185,39.3185,5316.0
2016-02-23 13:20:00,46.14,46.18,46.14,46.16,7297.0,39.327,39.3611,39.327,39.344,7297.0
2016-02-23 13:25:00,46.16,46.16,46.14,46.15,5259.0,39.344,39.344,39.327,39.3355,5259.0
2016-02-23 13:30:00,46.14,46.18,46.13,46.15,22806.0,39.327,39.3611,39.3185,39.3355,22806.0
2016-02-23 13:35:00,46.14,46.15,46.1,46.14,27188.0,39.327,39.3355,39.2929,39.327,27188.0
2016-02-23 13:40:00,46.13,46.13,46.06,46.07,3114.0,39.3185,39.3185,39.2588,39.2673,3114.0
2016-02-23 13:45:00,46.05,46.07,46.04,46.04,5823.0,39.2503,39.2673,39.2418,39.2418,5823.0
2016-02-23 13:50:00,46.04,46.05,46.02,46.05,6604.0,39.2418,39.2503,39.2247,39.2503,6604.0
2016-02-23 13:55:00,46.04,46.05,46.02,46.05,7169.0,39.2418,39.2503,39.2247,39.2503,7169.0
2016-02-23 14:00:00,46.04,46.06,46.03,46.06,8211.0,39.2418,39.2588,39.2332,39.2588,8211.0
2016-02-23 14:05:00,46.05,46.07,46.03,46.03,10396.0,39.2503,39.2673,39.2332,39.2332,10396.0
2016-02-23 14:10:00,46.02,46.04,46.01,46.04,7094.0,39.2247,39.2418,39.2162,39.2418,7094.0
2016-02-23 14:15:00,46.05,46.09,46.04,46.08,7634.0,39.2503,39.2844,39.2418,39.2759,7634.0
2016-02-23 14:20:00,46.08,46.1,46.07,46.1,5310.0,39.2759,39.2929,39.2673,39.2929,5310.0
2016-02-23 14:25:00,46.09,46.09,46.03,46.04,7612.0,39.2844,39.2844,39.2332,39.2418,7612.0
2016-02-23 14:30:00,46.04,46.05,46.02,46.04,8679.0,39.2418,39.2503,39.2247,39.2418,8679.0
2016-02-23 14:35:00,46.05,46.06,45.99,46.01,10614.0,39.2503,39.2588,39.1991,39.2162,10614.0
2016-02-23 14:40:00,46.01,46.02,46.0,46.01,7640.0,39.2162,39.2247,39.2077,39.2162,7640.0
2016-02-23 14:45:00,46.01,46.02,45.99,46.0,6472.0,39.2162,39.2247,39.1991,39.2077,6472.0
2016-02-23 14:50:00,46.0,46.0,45.94,45.96,11284.0,39.2077,39.2077,39.1565,39.1736,11284.0
2016-02-23 14:55:00,45.96,45.99,45.96,45.98,6732.0,39.1736,39.1991,39.1736,39.1906,6732.0
2016-02-23 15:00:00,45.99,45.99,45.91,45.92,11165.0,39.1991,39.1991,39.131,39.1395,11165.0
2016-02-23 15:05:00,45.92,45.93,45.89,45.91,8323.0,39.1395,39.148,39.1139,39.131,8323.0
2016-02-23 15:10:00,45.91,45.91,45.84,45.84,11238.0,39.131,39.131,39.0713,39.0713,11238.0
2016-02-23 15:15:00,45.84,45.95,45.84,45.95,15522.0,39.0713,39.165,39.0713,39.165,15522.0
2016-02-23 15:20:00,45.94,45.96,45.91,45.94,10403.0,39.1565,39.1736,39.131,39.1565,10403.0
2016-02-23 15:25:00,45.94,45.95,45.93,45.93,10275.0,39.1565,39.165,39.148,39.148,10275.0
2016-02-23 15:30:00,45.94,46.0,45.93,45.99,20420.0,39.1565,39.2077,39.148,39.1991,20420.0
2016-02-23 15:35:00,46.0,46.08,45.99,46.08,24048.0,39.2077,39.2759,39.1991,39.2759,24048.0
2016-02-23 15:40:00,46.08,46.11,45.99,46.03,44565.0,39.2759,39.3014,39.1991,39.2332,44565.0
2016-02-23 15:45:00,46.03,46.06,46.0,46.06,22795.0,39.2332,39.2588,39.2077,39.2588,22795.0
2016-02-23 15:50:00,46.06,46.07,46.03,46.05,35473.0,39.2588,39.2673,39.2332,39.2503,35473.0
2016-02-23 15:55:00,46.06,46.06,45.96,45.97,53833.0,39.2588,39.2588,39.1736,39.1821,53833.0
2016-02-24 09:30:00,45.63,45.71,45.52,45.65,18019.0,38.8923,38.9605,38.7985,38.9093,18019.0
2016-02-24 09:35:00,45.6,45.8,45.6,45.77,19909.0,38.8667,39.0372,38.8667,39.0116,19909.0
2016-02-24 09:40:00,45.78,45.85,45.75,45.79,14356.0,39.0201,39.0798,38.9946,39.0287,14356.0
2016-02-24 09:45:00,45.75,45.75,45.64,45.72,8513.0,38.9946,38.9946,38.9008,38.969,8513.0
2016-02-24 09:50:00,45.7,45.71,45.58,45.62,12428.0,38.952,38.9605,38.8497,38.8838,12428.0
2016-02-24 09:55:00,45.62,45.65,45.61,45.65,5800.0,38.8838,38.9093,38.8753,38.9093,5800.0
2016-02-24 10:00:00,45.65,45.65,45.57,45.63,8276.0,38.9093,38.9093,38.8412,38.8923,8276.0
2016-02-24 10:05:00,45.63,45.63,45.55,45.57,7545.0,38.8923,38.8923,38.8241,38.8412,7545.0
2016-02-24 10:10:00,45.58,45.6,45.57,45.57,4710.0,38.8497,38.8667,38.8412,38.8412,4710.0
2016-02-24 10:15:00,45.57,45.58,45.55,45.56,4079.0,38.8412,38.8497,38.8241,38.8326,4079.0
2016-02-24 10:20:00,45.56,45.56,45.47,45.49,12010.0,38.8326,38.8326,38.7559,38.773,12010.0
2016-02-24 10:25:00,45.5,45.55,45.48,45.54,6369.0,38.7815,38.8241,38.7644,38.8156,6369.0
2016-02-24 10:30:00,45.56,45.58,45.47,45.52,11389.0,38.8326,38.8497,38.7559,38.7985,11389.0
2016-02-24 10:35:00,45.51,45.59,45.51,45.58,8329.0,38.79,38.8582,38.79,38.8497,8329.0
2016-02-24 10:40:00,45.57,45.59,45.55,45.55,5199.0,38.8412,38.8582,38.8241,38.8241,5199.0
2016-02-24 10:45:00,45.56,45.56,45.51,45.52,17080.0,38.8326,38.8326,38.79,38.7985,17080.0
2016-02-24 10:50:00,45.52,45.52,45.43,45.45,7100.0,38.7985,38.7985,38.7218,38.7389,7100.0
2016-02-24 10:55:00,45.45,45.46,45.42,45.43,7201.0,38.7389,38.7474,38.7133,38.7218,7201.0
2016-02-24 11:00:00,45.44,45.45,45.42,45.42,8687.0,38.7304,38.7389,38.7133,38.7133,8687.0
2016-02-24 11:05:00,45.41,45.42,45.33,45.35,14590.0,38.7048,38.7133,38.6366,38.6536,14590.0
2016-02-24 11:10:00,45.36,45.42,45.36,45.41,6300.0,38.6622,38.7133,38.6622,38.7048,6300.0
2016-02-24 11:15:00,45.41,45.42,45.35,45.35,5105.0,38.7048,38.7133,38.6536,38.6536,5105.0
2016-02-24 11:20:00,45.35,45.41,45.35,45.41,7389.0,38.6536,38.7048,38.6536,38.7048,7389.0
2016-02-24 11:25:00,45.4,45.46,45.4,45.44,7085.0,38.6963,38.7474,38.6963,38.7304,7085.0
2016-02-24 11:30:00,45.43,45.49,45.43,45.48,2797.0,38.7218,38.773,38.7218,38.7644,2797.0
2016-02-24 11:35:00,45.46,45.53,45.46,45.51,5090.0,38.7474,38.8071,38.7474,38.79,5090.0
2016-02-24 11:40:00,45.52,45.52,45.47,45.52,14150.0,38.7985,38.7985,38.7559,38.7985,14150.0
2016-02-24 11:45:00,45.53,45.53,45.49,45.49,2974.0,38.8071,38.8071,38.773,38.773,2974.0
2016-02-24 11:50:00,45.5,45.6,45.5,45.59,13857.0,38.7815,38.8667,38.7815,38.8582,13857.0
2016-02-24 11:55:00,45.62,45.62,45.58,45.62,2800.0,38.8838,38.8838,38.8497,38.8838,2800.0
2016-02-24 12:00:00,45.64,45.66,45.63,45.66,6737.0,38.9008,38.9179,38.8923,38.9179,6737.0
2016-02-24 12:05:00,45.66,45.69,45.64,45.68,9519.0,38.9179,38.9434,38.9008,38.9349,9519.0
2016-02-24 12:10:00,45.69,45.73,45.67,45.68,5830.0,38.9434,38.9775,38.9264,38.9349,5830.0
2016-02-24 12:15:00,45.68,45.68,45.6,45.6,9750.0,38.9349,38.9349,38.8667,38.8667,9750.0
2016-02-24 12:20:00,45.6,45.6,45.54,45.55,17127.0,38.8667,38.8667,38.8156,38.8241,17127.0
2016-02-24 12:25:00,45.56,45.57,45.54,45.57,14122.0,38.8326,38.8412,38.8156,38.8412,14122.0
2016-02-24 12:30:00,45.58,45.58,45.54,45.54,27068.0,38.8497,38.8497,38.8156,38.8156,27068.0
2016-02-24 12:35:00,45.55,45.55,45.53,45.55,13034.0,38.8241,38.8241,38.8071,38.8241,13034.0
2016-02-24 12:40:00,45.55,45.55,45.5,45.5,8359.0,38.8241,38.8241,38.7815,38.7815,8359.0
2016-02-24 12:45:00,45.5,45.52,45.49,45.52,24442.0,38.7815,38.7985,38.773,38.7985,24442.0
2016-02-24 12:50:00,45.51,45.52,45.48,45.48,6167.0,38.79,38.7985,38.7644,38.7644,6167.0
2016-02-24 12:55:00,45.5,45.52,45.48,45.49,7664.0,38.7815,38.7985,38.7644,38.773,7664.0
2016-02-24 13:00:00,45.5,45.5,45.46,45.48,7309.0,38.7815,38.7815,38.7474,38.7644,7309.0
2016-02-24 13:05:00,45.49,45.51,45.46,45.46,13437.0,38.773,38.79,38.7474,38.7474,13437.0
2016-02-24 13:10:00,45.45,45.46,45.42,45.42,7090.0,38.7389,38.7474,38.7133,38.7133,7090.0
2016-02-24 13:15:00,45.42,45.42,45.36,45.36,5613.0,38.7133,38.7133,38.6622,38.6622,5613.0
2016-02-24 13:20:00,45.36,45.38,45.35,45.37,4714.0,38.6622,38.6792,38.6536,38.6707,4714.0
2016-02-24 13:25:00,45.37,45.37,45.34,45.35,3821.0,38.6707,38.6707,38.6451,38.6536,3821.0
2016-02-24 13:30:00,45.36,45.38,45.33,45.37,6490.0,38.6622,38.6792,38.6366,38.6707,6490.0
2016-02-24 13:35:00,45.37,45.37,45.35,45.36,2770.0,38.6707,38.6707,38.6536,38.6622,2770.0
2016-02-24 13:40:00,45.37,45.41,45.37,45.39,14691.0,38.6707,38.7048,38.6707,38.6877,14691.0
2016-02-24 13:45:00,45.4,45.41,45.35,45.37,7988.0,38.6963,38.7048,38.6536,38.6707,7988.0
2016-02-24 13:50:00,45.37,45.38,45.34,45.36,11313.0,38.6707,38.6792,38.6451,38.6622,11313.0
2016-02-24 13:55:00,45.36,45.38,45.36,45.36,7938.0,38.6622,38.6792,38.6622,38.6622,7938.0
2016-02-24 14:00:00,45.37,45.37,45.31,45.31,34597.0,38.6707,38.6707,38.6195,38.6195,34597.0
2016-02-24 14:05:00,45.32,45.49,45.31,45.49,19456.0,38.6281,38.773,38.6195,38.773,19456.0
2016-02-24 14:10:00,45.5,45.51,45.47,45.51,11319.0,38.7815,38.79,38.7559,38.79,11319.0
2016-02-24 14:15:00,45.51,45.55,45.51,45.51,6032.0,38.79,38.8241,38.79,38.79,6032.0
2016-02-24 14:20:00,45.52,45.63,45.52,45.63,12198.0,38.7985,38.8923,38.7985,38.8923,12198.0
2016-02-24 14:25:00,45.62,45.63,45.58,45.62,10565.0,38.8838,38.8923,38.8497,38.8838,10565.0
2016-02-24 14:30:00,45.63,45.63,45.61,45.61,7004.0,38.8923,38.8923,38.8753,38.8753,7004.0
2016-02-24 14:35:00,45.6,45.66,45.59,45.64,7343.0,38.8667,38.9179,38.8582,38.9008,7343.0
2016-02-24 14:40:00,45.64,45.7,45.64,45.67,8385.0,38.9008,38.952,38.9008,38.9264,8385.0
2016-02-24 14:45:00,45.66,45.67,45.61,45.63,5409.0,38.9179,38.9264,38.8753,38.8923,5409.0
2016-02-24 14:50:00,45.63,45.63,45.6,45.63,15329.0,38.8923,38.8923,38.8667,38.8923,15329.0
2016-02-24 14:55:00,45.63,45.63,45.6,45.62,7805.0,38.8923,38.8923,38.8667,38.8838,7805.0
2016-02-24 15:00:00,45.61,45.65,45.61,45.64,8038.0,38.8753,38.9093,38.8753,38.9008,8038.0
2016-02-24 15:05:00,45.64,45.82,45.64,45.82,16411.0,38.9008,39.0542,38.9008,39.0542,16411.0
2016-02-24 15:10:00,45.82,45.88,45.81,45.88,14064.0,39.0542,39.1054,39.0457,39.1054,14064.0
2016-02-24 15:15:00,45.88,45.97,45.87,45.97,17891.0,39.1054,39.1821,39.0969,39.1821,17891.0
2016-02-24 15:20:00,45.97,45.99,45.89,45.89,11101.0,39.1821,39.1991,39.1139,39.1139,11101.0
2016-02-24 15:25:00,45.89,45.96,45.88,45.93,14556.0,39.1139,39.1736,39.1054,39.148,14556.0
2016-02-24 15:30:00,45.93,45.94,45.89,45.9,19333.0,39.148,39.1565,39.1139,39.1224,19333.0
2016-02-24 15:35:00,45.9,45.96,45.89,45.93,17273.0,39.1224,39.1736,39.1139,39.148,17273.0
2016-02-24 15:40:00,45.94,45.96,45.91,45.91,24113.0,39.1565,39.1736,39.131,39.131,24113.0
2016-02-24 15:45:00,45.91,45.95,45.9,45.91,30200.0,39.131,39.165,39.1224,39.131,30200.0
2016-02-24 15:50:00,45.91,45.99,45.91,45.99,29370.0,39.131,39.1991,39.131,39.1991,29370.0
2016-02-24 15:55:00,45.99,46.03,45.99,45.99,107120.0,39.1991,39.2332,39.1991,39.1991,107120.0
2016-02-25 09:30:00,46.12,46.23,45.95,46.16,18796.0,39.3099,39.4037,39.165,39.344,18796.0
2016-02-25 09:35:00,46.18,46.2,46.11,46.16,26071.0,39.3611,39.3781,39.3014,39.344,26071.0
2016-02-25 09:40:00,46.17,46.17,45.95,45.95,27791.0,39.3526,39.3526,39.165,39.165,27791.0
2016-02-25 09:45:00,45.95,46.04,45.94,46.01,24362.0,39.165,39.2418,39.1565,39.2162,24362.0
2016-02-25 09:50:00,46.01,46.08,46.0,46.07,17282.0,39.2162,39.2759,39.2077,39.2673,17282.0
2016-02-25 09:55:00,46.06,46.19,46.05,46.16,20685.0,39.2588,39.3696,39.2503,39.344,20685.0
2016-02-25 10:00:00,46.15,46.17,46.11,46.13,12775.0,39.3355,39.3526,39.3014,39.3185,12775.0
2016-02-25 10:05:00,46.12,46.12,46.0,46.0,19996.0,39.3099,39.3099,39.2077,39.2077,19996.0
2016-02-25 10:10:00,46.0,46.01,45.94,45.94,14195.0,39.2077,39.2162,39.1565,39.1565,14195.0
2016-02-25 10:15:00,45.94,45.96,45.94,45.95,12300.0,39.1565,39.1736,39.1565,39.165,12300.0
2016-02-25 10:20:00,45.96,45.98,45.94,45.95,17485.0,39.1736,39.1906,39.1565,39.165,17485.0
2016-02-25 10:25:00,45.95,45.96,45.85,45.87,17635.0,39.165,39.1736,39.0798,39.0969,17635.0
2016-02-25 10:30:00,45.87,45.87,45.78,45.79,31372.0,39.0969,39.0969,39.0201,39.0287,31372.0
2016-02-25 10:35:00,45.8,45.82,45.78,45.81,16601.0,39.0372,39.0542,39.0201,39.0457,16601.0
2016-02-25 10:40:00,45.81,45.93,45.81,45.9,23368.0,39.0457,39.148,39.0457,39.1224,23368.0
2016-02-25 10:45:00,45.9,45.93,45.89,45.91,12366.0,39.1224,39.148,39.1139,39.131,12366.0
2016-02-25 10:50:00,45.92,45.92,45.86,45.87,23385.0,39.1395,39.1395,39.0883,39.0969,23385.0
2016-02-25 10:55:00,45.89,45.89,45.85,45.85,11718.0,39.1139,39.1139,39.0798,39.0798,11718.0
2016-02-25 11:00:00,45.84,45.85,45.83,45.84,13806.0,39.0713,39.0798,39.0628,39.0713,13806.0
2016-02-25 11:05:00,45.84,45.85,45.81,45.83,16872.0,39.0713,39.0798,39.0457,39.0628,16872.0
2016-02-25 11:10:00,45.83,45.85,45.81,45.81,16404.0,39.0628,39.0798,39.0457,39.0457,16404.0
2016-02-25 11:15:00,45.81,45.85,45.8,45.8,12420.0,39.0457,39.0798,39.0372,39.0372,12420.0
2016-02-25 11:20:00,45.8,45.81,45.78,45.8,9545.0,39.0372,39.0457,39.0201,39.0372,9545.0
2016-02-25 11:25:00,45.8,45.82,45.79,45.79,14029.0,39.0372,39.0542,39.0287,39.0287,14029.0
2016-02-25 11:30:00,45.8,45.81,45.77,45.78,12018.0,39.0372,39.0457,39.0116,39.0201,12018.0
2016-02-25 11:35:00,45.78,45.81,45.76,45.77,22469.0,39.0201,39.0457,39.0031,39.0116,22469.0
2016-02-25 11:40:00,45.78,45.79,45.71,45.71,23296.0,39.0201,39.0287,38.9605,38.9605,23296.0
2016-02-25 11:45:00,45.73,45.75,45.71,45.73,17056.0,38.9775,38.9946,38.9605,38.9775,17056.0
2016-02-25 11:50:00,45.73,45.81,45.72,45.81,13867.0,38.9775,39.0457,38.969,39.0457,13867.0
2016-02-25 11:55:00,45.8,45.85,45.8,45.8,22163.0,39.0372,39.0798,39.0372,39.0372,22163.0
2016-02-25 12:00:00,45.8,45.83,45.79,45.83,14832.0,39.0372,39.0628,39.0287,39.0628,14832.0
2016-02-25 12:05:00,45.84,45.89,45.81,45.88,63597.0,39.0713,39.1139,39.0457,39.1054,63597.0
2016-02-25 12:10:00,45.88,45.89,45.82,45.84,24261.0,39.1054,39.1139,39.0542,39.0713,24261.0
2016-02-25 12:15:00,45.84,45.85,45.79,45.8,10993.0,39.0713,39.0798,39.0287,39.0372,10993.0
2016-02-25 12:20:00,45.8,45.84,45.79,45.84,8199.0,39.0372,39.0713,39.0287,39.0713,8199.0
2016-02-25 12:25:00,45.85,45.96,45.85,45.96,21998.0,39.0798,39.1736,39.0798,39.1736,21998.0
2016-02-25 12:30:00,45.95,45.97,45.94,45.97,5170.0,39.165,39.1821,39.1565,39.1821,5170.0
2016-02-25 12:35:00,45.96,46.01,45.96,45.98,10581.0,39.1736,39.2162,39.1736,39.1906,10581.0
2016-02-25 12:40:00,45.99,46.0,45.98,45.99,6301.0,39.1991,39.2077,39.1906,39.1991,6301.0
2016-02-25 12:45:00,45.98,46.0,45.95,46.0,10788.0,39.1906,39.2077,39.165,39.2077,10788.0
2016-02-25 12:50:00,46.0,46.04,46.0,46.04,7506.0,39.2077,39.2418,39.2077,39.2418,7506.0
2016-02-25 12:55:00,46.05,46.07,46.04,46.06,2755.0,39.2503,39.2673,39.2418,39.2588,2755.0
2016-02-25 13:00:00,46.05,46.12,46.04,46.09,10002.0,39.2503,39.3099,39.2418,39.2844,10002.0
2016-02-25 13:05:00,46.09,46.1,46.08,46.09,2876.0,39.2844,39.2929,39.2759,39.2844,2876.0
2016-02-25 13:10:00,46.1,46.1,46.05,46.07,5010.0,39.2929,39.2929,39.2503,39.2673,5010.0
2016-02-25 13:15:00,46.07,46.08,46.06,46.07,7695.0,39.2673,39.2759,39.2588,39.2673,7695.0
2016-02-25 13:20:00,46.07,46.08,46.05,46.05,6486.0,39.2673,39.2759,39.2503,39.2503,6486.0
2016-02-25 13:25:00,46.05,46.07,46.04,46.07,5498.0,39.2503,39.2673,39.2418,39.2673,5498.0
2016-02-25 13:30:00,46.07,46.1,46.06,46.09,6268.0,39.2673,39.2929,39.2588,39.2844,6268.0
2016-02-25 13:35:00,46.1,46.13,46.09,46.11,8873.0,39.2929,39.3185,39.2844,39.3014,8873.0
2016-02-25 13:40:00,46.12,46.16,46.11,46.15,5642.0,39.3099,39.344,39.3014,39.3355,5642.0
2016-02-25 13:45:00,46.16,46.16,46.14,46.15,2837.0,39.344,39.344,39.327,39.3355,2837.0
2016-02-25 13:50:00,46.15,46.17,46.15,46.15,20293.0,39.3355,39.3526,39.3355,39.3355,20293.0
2016-02-25 13:55:00,46.16,46.16,46.13,46.16,6810.0,39.344,39.344,39.3185,39.344,6810.0
2016-02-25 14:00:00,46.16,46.16,46.12,46.15,8977.0,39.344,39.344,39.3099,39.3355,8977.0
2016-02-25 14:05:00,46.15,46.15,46.13,46.14,6955.0,39.3355,39.3355,39.3185,39.327,6955.0
2016-02-25 14:10:00,46.14,46.21,46.14,46.2,13334.0,39.327,39.3867,39.327,39.3781,13334.0
2016-02-25 14:15:00,46.2,46.21,46.18,46.19,9726.0,39.3781,39.3867,39.3611,39.3696,9726.0
2016-02-25 14:20:00,46.18,46.18,46.13,46.14,12528.0,39.3611,39.3611,39.3185,39.327,12528.0
2016-02-25 14:25:00,46.14,46.17,46.13,46.17,10310.0,39.327,39.3526,39.3185,39.3526,10310.0
2016-02-25 14:30:00,46.17,46.18,46.16,46.16,7771.0,39.3526,39.3611,39.344,39.344,7771.0
2016-02-25 14:35:00,46.17,46.19,46.17,46.19,5110.0,39.3526,39.3696,39.3526,39.3696,5110.0
2016-02-25 14:40:00,46.19,46.21,46.17,46.21,10436.0,39.3696,39.3867,39.3526,39.3867,10436.0
2016-02-25 14:45:00,46.21,46.23,46.2,46.22,7297.0,39.3867,39.4037,39.3781,39.3952,7297.0
2016-02-25 14:50:00,46.22,46.22,46.18,46.2,7710.0,39.3952,39.3952,39.3611,39.3781,7710.0
2016-02-25 14:55:00,46.2,46.2,46.17,46.18,14021.0,39.3781,39.3781,39.3526,39.3611,14021.0
2016-02-25 15:00:00,46.19,46.22,46.18,46.22,12831.0,39.3696,39.3952,39.3611,39.3952,12831.0
2016-02-25 15:05:00,46.23,46.23,46.2,46.21,19043.0,39.4037,39.4037,39.3781,39.3867,19043.0
2016-02-25 15:10:00,46.21,46.22,46.19,46.21,14774.0,39.3867,39.3952,39.3696,39.3867,14774.0
2016-02-25 15:15:00,46.21,46.21,46.17,46.17,10769.0,39.3867,39.3867,39.3526,39.3526,10769.0
2016-02-25 15:20:00,46.17,46.2,46.16,46.19,23992.0,39.3526,39.3781,39.344,39.3696,23992.0
2016-02-25 15:25:00,46.2,46.22,46.19,46.21,19853.0,39.3781,39.3952,39.3696,39.3867,19853.0
2016-02-25 15:30:00,46.22,46.24,46.15,46.15,27732.0,39.3952,39.4122,39.3355,39.3355,27732.0
2016-02-25 15:35:00,46.16,46.19,46.15,46.19,27997.0,39.344,39.3696,39.3355,39.3696,27997.0
2016-02-25 15:40:00,46.19,46.24,46.18,46.23,27918.0,39.3696,39.4122,39.3611,39.4037,27918.0
2016-02-25 15:45:00,46.23,46.25,46.23,46.24,33641.0,39.4037,39.4207,39.4037,39.4122,33641.0
2016-02-25 15:50:00,46.23,46.24,46.2,46.21,53782.0,39.4037,39.4122,39.3781,39.3867,53782.0
2016-02-25 15:55:00,46.21,46.22,46.2,46.21,111543.0,39.3867,39.3952,39.3781,39.3867,111543.0
2016-02-26 09:30:00,46.5,46.62,46.32,46.54,49815.0,39.6338,39.7361,39.4804,39.6679,49815.0
2016-02-26 09:35:00,46.54,46.56,46.38,46.46,20378.0,39.6679,39.685,39.5316,39.5997,20378.0
2016-02-26 09:40:00,46.45,46.46,46.3,46.4,15917.0,39.5912,39.5997,39.4634,39.5486,15917.0
2016-02-26 09:45:00,46.4,46.5,46.4,46.47,17689.0,39.5486,39.6338,39.5486,39.6083,17689.0
2016-02-26 09:50:00,46.46,46.48,46.42,46.44,25897.0,39.5997,39.6168,39.5656,39.5827,25897.0
2016-02-26 09:55:00,46.44,46.46,46.35,46.35,20276.0,39.5827,39.5997,39.506,39.506,20276.0
2016-02-26 10:00:00,46.36,46.37,46.32,46.33,16434.0,39.5145,39.523,39.4804,39.4889,16434.0
2016-02-26 10:05:00,46.32,46.34,46.29,46.33,26483.0,39.4804,39.4975,39.4548,39.4889,26483.0
2016-02-26 10:10:00,46.34,46.4,46.33,46.38,18265.0,39.4975,39.5486,39.4889,39.5316,18265.0
2016-02-26 10:15:00,46.37,46.37,46.34,46.34,7577.0,39.523,39.523,39.4975,39.4975,7577.0
2016-02-26 10:20:00,46.35,46.39,46.34,46.34,13240.0,39.506,39.5401,39.4975,39.4975,13240.0
2016-02-26 10:25:00,46.35,46.39,46.34,46.34,16285.0,39.506,39.5401,39.4975,39.4975,16285.0
2016-02-26 10:30:00,46.35,46.41,46.34,46.4,12478.0,39.506,39.5571,39.4975,39.5486,12478.0
2016-02-26 10:35:00,46.4,46.48,46.4,46.47,11437.0,39.5486,39.6168,39.5486,39.6083,11437.0
2016-02-26 10:40:00,46.48,46.48,46.46,46.46,11790.0,39.6168,39.6168,39.5997,39.5997,11790.0
2016-02-26 10:45:00,46.47,46.49,46.45,46.46,20092.0,39.6083,39.6253,39.5912,39.5997,20092.0
2016-02-26 10:50:00,46.46,46.47,46.37,46.37,13325.0,39.5997,39.6083,39.523,39.523,13325.0
2016-02-26 10:55:00,46.38,46.38,46.32,46.36,9946.0,39.5316,39.5316,39.4804,39.5145,9946.0
2016-02-26 11:00:00,46.37,46.46,46.36,46.41,14400.0,39.523,39.5997,39.5145,39.5571,14400.0
2016-02-26 11:05:00,46.4,46.46,46.4,46.46,15337.0,39.5486,39.5997,39.5486,39.5997,15337.0
2016-02-26 11:10:00,46.45,46.48,46.44,46.48,19288.0,39.5912,39.6168,39.5827,39.6168,19288.0
2016-02-26 11:15:00,46.48,46.52,46.47,46.52,24537.0,39.6168,39.6509,39.6083,39.6509,24537.0
2016-02-26 11:20:00,46.51,46.51,46.41,46.42,11274.0,39.6424,39.6424,39.5571,39.5656,11274.0
2016-02-26 11:25:00,46.42,46.42,46.35,46.35,13345.0,39.5656,39.5656,39.506,39.506,13345.0
2016-02-26 11:30:00,46.34,46.34,46.31,46.34,9595.0,39.4975,39.4975,39.4719,39.4975,9595.0
2016-02-26 11:35:00,46.33,46.33,46.3,46.3,16729.0,39.4889,39.4889,39.4634,39.4634,16729.0
2016-02-26 11:40:00,46.31,46.31,46.25,46.25,14460.0,39.4719,39.4719,39.4207,39.4207,14460.0
2016-02-26 11:45:00,46.25,46.27,46.24,46.26,11113.0,39.4207,39.4378,39.4122,39.4293,11113.0
2016-02-26 11:50:00,46.25,46.28,46.24,46.27,9260.0,39.4207,39.4463,39.4122,39.4378,9260.0
2016-02-26 11:55:00,46.26,46.26,46.2,46.2,14862.0,39.4293,39.4293,39.3781,39.3781,14862.0
2016-02-26 12:00:00,46.21,46.21,46.18,46.18,8200.0,39.3867,39.3867,39.3611,39.3611,8200.0
2016-02-26 12:05:00,46.19,46.23,46.17,46.23,11197.0,39.3696,39.4037,39.3526,39.4037,11197.0
2016-02-26 12:10:00,46.23,46.25,46.18,46.18,14604.0,39.4037,39.4207,39.3611,39.3611,14604.0
2016-02-26 12:15:00,46.19,46.24,46.18,46.24,5642.0,39.3696,39.4122,39.3611,39.4122,5642.0
2016-02-26 12:20:00,46.23,46.24,46.13,46.14,22155.0,39.4037,39.4122,39.3185,39.327,22155.0
2016-02-26 12:25:00,46.14,46.26,46.13,46.25,10234.0,39.327,39.4293,39.3185,39.4207,10234.0
2016-02-26 12:30:00,46.25,46.31,46.25,46.3,5700.0,39.4207,39.4719,39.4207,39.4634,5700.0
2016-02-26 12:35:00,46.31,46.32,46.3,46.3,10419.0,39.4719,39.4804,39.4634,39.4634,10419.0
2016-02-26 12:40:00,46.3,46.31,46.28,46.3,8995.0,39.4634,39.4719,39.4463,39.4634,8995.0
2016-02-26 12:45:00,46.31,46.33,46.28,46.29,5947.0,39.4719,39.4889,39.4463,39.4548,5947.0
2016-02-26 12:50:00,46.28,46.34,46.25,46.34,8701.0,39.4463,39.4975,39.4207,39.4975,8701.0
2016-02-26 12:55:00,46.36,46.4,46.35,46.4,9570.0,39.5145,39.5486,39.506,39.5486,9570.0
2016-02-26 13:00:00,46.41,46.43,46.38,46.39,10925.0,39.5571,39.5742,39.5316,39.5401,10925.0
2016-02-26 13:05:00,46.39,46.4,46.35,46.35,9681.0,39.5401,39.5486,39.506,39.506,9681.0
2016-02-26 13:10:00,46.34,46.34,46.3,46.3,6831.0,39.4975,39.4975,39.4634,39.4634,6831.0
2016-02-26 13:15:00,46.29,46.29,46.26,46.27,5700.0,39.4548,39.4548,39.4293,39.4378,5700.0
2016-02-26 13:20:00,46.27,46.27,46.22,46.22,9220.0,39.4378,39.4378,39.3952,39.3952,9220.0
2016-02-26 13:25:00,46.22,46.22,46.18,46.21,4100.0,39.3952,39.3952,39.3611,39.3867,4100.0
2016-02-26 13:30:00,46.21,46.23,46.2,46.23,8046.0,39.3867,39.4037,39.3781,39.4037,8046.0
2016-02-26 13:35:00,46.23,46.26,46.22,46.26,9573.0,39.4037,39.4293,39.3952,39.4293,9573.0
2016-02-26 13:40:00,46.27,46.29,46.21,46.22,13033.0,39.4378,39.4548,39.3867,39.3952,13033.0
2016-02-26 13:45:00,46.22,46.26,46.22,46.25,10455.0,39.3952,39.4293,39.3952,39.4207,10455.0
2016-02-26 13:50:00,46.25,46.26,46.21,46.23,12398.0,39.4207,39.4293,39.3867,39.4037,12398.0
2016-02-26 13:55:00,46.23,46.23,46.15,46.16,22003.0,39.4037,39.4037,39.3355,39.344,22003.0
2016-02-26 14:00:00,46.16,46.25,46.15,46.25,12466.0,39.344,39.4207,39.3355,39.4207,12466.0
2016-02-26 14:05:00,46.26,46.3,46.25,46.26,17954.0,39.4293,39.4634,39.4207,39.4293,17954.0
2016-02-26 14:10:00,46.26,46.26,46.21,46.24,17072.0,39.4293,39.4293,39.3867,39.4122,17072.0
2016-02-26 14:15:00,46.25,46.3,46.25,46.28,14044.0,39.4207,39.4634,39.4207,39.4463,14044.0
2016-02-26 14:20:00,46.27,46.28,46.24,46.26,10122.0,39.4378,39.4463,39.4122,39.4293,10122.0
2016-02-26 14:25:00,46.26,46.32,46.25,46.29,7308.0,39.4293,39.4804,39.4207,39.4548,7308.0
2016-02-26 14:30:00,46.28,46.29,46.23,46.26,9013.0,39.4463,39.4548,39.4037,39.4293,9013.0
2016-02-26 14:35:00,46.26,46.26,46.19,46.2,18926.0,39.4293,39.4293,39.3696,39.3781,18926.0
2016-02-26 14:40:00,46.2,46.2,46.17,46.19,10001.0,39.3781,39.3781,39.3526,39.3696,10001.0
2016-02-26 14:45:00,46.19,46.26,46.18,46.22,17844.0,39.3696,39.4293,39.3611,39.3952,17844.0
2016-02-26 14:50:00,46.22,46.22,46.19,46.22,9537.0,39.3952,39.3952,39.3696,39.3952,9537.0
2016-02-26 14:55:00,46.21,46.23,46.21,46.23,9805.0,39.3867,39.4037,39.3867,39.4037,9805.0
2016-02-26 15:00:00,46.22,46.26,46.2,46.26,22619.0,39.3952,39.4293,39.3781,39.4293,22619.0
2016-02-26 15:05:00,46.26,46.28,46.25,46.28,11562.0,39.4293,39.4463,39.4207,39.4463,11562.0
2016-02-26 15:10:00,46.28,46.3,46.24,46.25,16955.0,39.4463,39.4634,39.4122,39.4207,16955.0
2016-02-26 15:15:00,46.25,46.3,46.24,46.3,12544.0,39.4207,39.4634,39.4122,39.4634,12544.0
2016-02-26 15:20:00,46.31,46.33,46.27,46.3,20877.0,39.4719,39.4889,39.4378,39.4634,20877.0
2016-02-26 15:25:00,46.29,46.31,46.24,46.25,25505.0,39.4548,39.4719,39.4122,39.4207,25505.0
2016-02-26 15:30:00,46.26,46.29,46.25,46.28,27030.0,39.4293,39.4548,39.4207,39.4463,27030.0
2016-02-26 15:35:00,46.27,46.28,46.22,46.23,18600.0,39.4378,39.4463,39.3952,39.4037,18600.0
2016-02-26 15:40:00,46.23,46.26,46.21,46.25,50131.0,39.4037,39.4293,39.3867,39.4207,50131.0
2016-02-26 15:45:00,46.25,46.27,46.22,46.26,68219.0,39.4207,39.4378,39.3952,39.4293,68219.0
2016-02-26 15:50:00,46.26,46.29,46.24,46.29,67230.0,39.4293,39.4548,39.4122,39.4548,67230.0
2016-02-26 15:55:00,46.28,46.29,46.21,46.22,97523.0,39.4463,39.4548,39.3867,39.3952,97523.0
2016-02-29 09:30:00,46.17,46.28,45.91,46.18,16483.0,39.3526,39.4463,39.131,39.3611,16483.0
2016-02-29 09:35:00,46.2,46.22,46.02,46.05,8876.0,39.3781,39.3952,39.2247,39.2503,8876.0
2016-02-29 09:40:00,46.07,46.13,46.0,46.09,12050.0,39.2673,39.3185,39.2077,39.2844,12050.0
2016-02-29 09:45:00,46.1,46.14,45.97,46.0,17058.0,39.2929,39.327,39.1821,39.2077,17058.0
2016-02-29 09:50:00,46.01,46.06,45.97,46.03,8461.0,39.2162,39.2588,39.1821,39.2332,8461.0
2016-02-29 09:55:00,46.02,46.03,45.96,45.97,5567.0,39.2247,39.2332,39.1736,39.1821,5567.0
2016-02-29 10:00:00,45.95,45.99,45.91,45.91,11207.0,39.165,39.1991,39.131,39.131,11207.0
2016-02-29 10:05:00,45.92,46.05,45.92,46.0,9534.0,39.1395,39.2503,39.1395,39.2077,9534.0
2016-02-29 10:10:00,46.0,46.0,45.91,45.95,12575.0,39.2077,39.2077,39.131,39.165,12575.0
2016-02-29 10:15:00,45.95,45.96,45.89,45.89,7908.0,39.165,39.1736,39.1139,39.1139,7908.0
2016-02-29 10:20:00,45.89,45.9,45.81,45.82,17729.0,39.1139,39.1224,39.0457,39.0542,17729.0
2016-02-29 10:25:00,45.82,45.82,45.75,45.76,14110.0,39.0542,39.0542,38.9946,39.0031,14110.0
2016-02-29 10:30:00,45.76,45.82,45.74,45.82,7681.0,39.0031,39.0542,38.9861,39.0542,7681.0
2016-02-29 10:35:00,45.82,45.87,45.82,45.87,5963.0,39.0542,39.0969,39.0542,39.0969,5963.0
2016-02-29 10:40:00,45.87,45.87,45.79,45.79,16427.0,39.0969,39.0969,39.0287,39.0287,16427.0
2016-02-29 10:45:00,45.79,45.81,45.73,45.78,13200.0,39.0287,39.0457,38.9775,39.0201,13200.0
2016-02-29 10:50:00,45.77,45.8,45.75,45.79,5930.0,39.0116,39.0372,38.9946,39.0287,5930.0
2016-02-29 10:55:00,45.79,45.79,45.77,45.77,11007.0,39.0287,39.0287,39.0116,39.0116,11007.0
2016-02-29 11:00:00,45.77,45.88,45.76,45.87,13728.0,39.0116,39.1054,39.0031,39.0969,13728.0
2016-02-29 11:05:00,45.88,45.99,45.88,45.99,7706.0,39.1054,39.1991,39.1054,39.1991,7706.0
2016-02-29 11:10:00,46.0,46.01,45.96,46.0,9756.0,39.2077,39.2162,39.1736,39.2077,9756.0
2016-02-29 11:15:00,46.01,46.01,45.98,45.99,7486.0,39.2162,39.2162,39.1906,39.1991,7486.0
2016-02-29 11:20:00,45.98,45.98,45.94,45.94,5893.0,39.1906,39.1906,39.1565,39.1565,5893.0
2016-02-29 11:25:00,45.96,45.97,45.9,45.91,3557.0,39.1736,39.1821,39.1224,39.131,3557.0
2016-02-29 11:30:00,45.9,45.96,45.89,45.94,13727.0,39.1224,39.1736,39.1139,39.1565,13727.0
2016-02-29 11:35:00,45.94,46.08,45.92,46.08,14121.0,39.1565,39.2759,39.1395,39.2759,14121.0
2016-02-29 11:40:00,46.08,46.1,46.03,46.04,8475.0,39.2759,39.2929,39.2332,39.2418,8475.0
2016-02-29 11:45:00,46.03,46.04,45.99,46.0,2575.0,39.2332,39.2418,39.1991,39.2077,2575.0
2016-02-29 11:50:00,46.0,46.05,46.0,46.04,4982.0,39.2077,39.2503,39.2077,39.2418,4982.0
2016-02-29 11:55:00,46.03,46.03,46.01,46.02,4961.0,39.2332,39.2332,39.2162,39.2247,4961.0
2016-02-29 12:00:00,46.02,46.06,46.01,46.05,15776.0,39.2247,39.2588,39.2162,39.2503,15776.0
2016-02-29 12:05:00,46.05,46.05,46.04,46.04,6028.0,39.2503,39.2503,39.2418,39.2418,6028.0
2016-02-29 12:10:00,46.05,46.07,46.03,46.06,10106.0,39.2503,39.2673,39.2332,39.2588,10106.0
2016-02-29 12:15:00,46.06,46.07,46.02,46.03,13032.0,39.2588,39.2673,39.2247,39.2332,13032.0
2016-02-29 12:20:00,46.04,46.05,45.97,45.98,11602.0,39.2418,39.2503,39.1821,39.1906,11602.0
2016-02-29 12:25:00,45.98,46.0,45.92,45.92,4180.0,39.1906,39.2077,39.1395,39.1395,4180.0
2016-02-29 12:30:00,45.92,45.93,45.88,45.89,3400.0,39.1395,39.148,39.1054,39.1139,3400.0
2016-02-29 12:35:00,45.89,45.96,45.88,45.94,9266.0,39.1139,39.1736,39.1054,39.1565,9266.0
2016-02-29 12:40:00,45.95,45.98,45.94,45.96,3299.0,39.165,39.1906,39.1565,39.1736,3299.0
2016-02-29 12:45:00,45.95,45.95,45.93,45.94,5258.0,39.165,39.165,39.148,39.1565,5258.0
2016-02-29 12:50:00,45.95,46.0,45.95,45.98,6777.0,39.165,39.2077,39.165,39.1906,6777.0
2016-02-29 12:55:00,45.97,45.98,45.96,45.96,2713.0,39.1821,39.1906,39.1736,39.1736,2713.0
2016-02-29 13:00:00,45.96,45.98,45.95,45.98,6363.0,39.1736,39.1906,39.165,39.1906,6363.0
2016-02-29 13:05:00,45.97,46.0,45.97,46.0,19600.0,39.1821,39.2077,39.1821,39.2077,19600.0
2016-02-29 13:10:00,45.99,45.99,45.93,45.93,3601.0,39.1991,39.1991,39.148,39.148,3601.0
2016-02-29 13:15:00,45.93,45.94,45.9,45.9,4514.0,39.148,39.1565,39.1224,39.1224,4514.0
2016-02-29 13:20:00,45.9,45.97,45.9,45.96,5102.0,39.1224,39.1821,39.1224,39.1736,5102.0
2016-02-29 13:25:00,45.95,45.98,45.91,45.91,7405.0,39.165,39.1906,39.131,39.131,7405.0
2016-02-29 13:30:00,45.91,45.94,45.9,45.94,5009.0,39.131,39.1565,39.1224,39.1565,5009.0
2016-02-29 13:35:00,45.94,46.0,45.94,46.0,7606.0,39.1565,39.2077,39.1565,39.2077,7606.0
2016-02-29 13:40:00,46.0,46.0,45.97,46.0,5846.0,39.2077,39.2077,39.1821,39.2077,5846.0
2016-02-29 13:45:00,46.0,46.01,45.98,45.99,6027.0,39.2077,39.2162,39.1906,39.1991,6027.0
2016-02-29 13:50:00,46.0,46.0,45.98,45.98,2795.0,39.2077,39.2077,39.1906,39.1906,2795.0
2016-02-29 13:55:00,45.98,45.99,45.97,45.98,5658.0,39.1906,39.1991,39.1821,39.1906,5658.0
2016-02-29 14:00:00,45.98,46.01,45.97,46.0,9822.0,39.1906,39.2162,39.1821,39.2077,9822.0
2016-02-29 14:05:00,46.01,46.04,45.97,46.0,8962.0,39.2162,39.2418,39.1821,39.2077,8962.0
2016-02-29 14:10:00,46.01,46.01,45.99,46.0,6623.0,39.2162,39.2162,39.1991,39.2077,6623.0
2016-02-29 14:15:00,45.99,46.01,45.97,45.99,13354.0,39.1991,39.2162,39.1821,39.1991,13354.0
2016-02-29 14:20:00,45.98,45.99,45.95,45.96,11498.0,39.1906,39.1991,39.165,39.1736,11498.0
2016-02-29 14:25:00,45.96,45.98,45.94,45.97,13091.0,39.1736,39.1906,39.1565,39.1821,13091.0
2016-02-29 14:30:00,45.97,45.97,45.92,45.93,14624.0,39.1821,39.1821,39.1395,39.148,14624.0
2016-02-29 14:35:00,45.93,45.94,45.91,45.92,12611.0,39.148,39.1565,39.131,39.1395,12611.0
2016-02-29 14:40:00,45.92,45.93,45.9,45.91,14748.0,39.1395,39.148,39.1224,39.131,14748.0
2016-02-29 14:45:00,45.9,45.94,45.9,45.94,17165.0,39.1224,39.1565,39.1224,39.1565,17165.0
2016-02-29 14:50:00,45.94,45.95,45.88,45.88,7808.0,39.1565,39.165,39.1054,39.1054,7808.0
2016-02-29 14:55:00,45.88,45.89,45.83,45.84,13540.0,39.1054,39.1139,39.0628,39.0713,13540.0
2016-02-29 15:00:00,45.83,45.83,45.8,45.83,12822.0,39.0628,39.0628,39.0372,39.0628,12822.0
2016-02-29 15:05:00,45.82,45.82,45.78,45.78,13302.0,39.0542,39.0542,39.0201,39.0201,13302.0
2016-02-29 15:10:00,45.78,45.79,45.74,45.74,15991.0,39.0201,39.0287,38.9861,38.9861,15991.0
2016-02-29 15:15:00,45.74,45.75,45.7,45.71,14822.0,38.9861,38.9946,38.952,38.9605,14822.0
2016-02-29 15:20:00,45.71,45.75,45.7,45.72,11065.0,38.9605,38.9946,38.952,38.969,11065.0
2016-02-29 15:25:00,45.72,45.78,45.71,45.77,17162.0,38.969,39.0201,38.9605,39.0116,17162.0
2016-02-29 15:30:00,45.76,45.89,45.75,45.88,41195.0,39.0031,39.1139,38.9946,39.1054,41195.0
2016-02-29 15:35:00,45.89,45.91,45.86,45.91,24285.0,39.1139,39.131,39.0883,39.131,24285.0
2016-02-29 15:40:00,45.9,45.92,45.85,45.9,111522.0,39.1224,39.1395,39.0798,39.1224,111522.0
2016-02-29 15:45:00,45.9,45.91,45.83,45.87,65016.0,39.1224,39.131,39.0628,39.0969,65016.0
2016-02-29 15:50:00,45.86,45.87,45.79,45.81,54979.0,39.0883,39.0969,39.0287,39.0457,54979.0
2016-02-29 15:55:00,45.8,45.82,45.71,45.71,204226.0,39.0372,39.0542,38.9605,38.9605,204226.0
2016-03-01 09:30:00,46.01,46.34,46.0,46.27,23642.0,39.2162,39.4975,39.2077,39.4378,23642.0
2016-03-01 09:35:00,46.3,46.3,46.19,46.21,6983.0,39.4634,39.4634,39.3696,39.3867,6983.0
2016-03-01 09:40:00,46.18,46.3,46.13,46.3,10309.0,39.3611,39.4634,39.3185,39.4634,10309.0
2016-03-01 09:45:00,46.26,46.29,46.16,46.21,20300.0,39.4293,39.4548,39.344,39.3867,20300.0
2016-03-01 09:50:00,46.21,46.36,46.21,46.32,11005.0,39.3867,39.5145,39.3867,39.4804,11005.0
2016-03-01 09:55:00,46.3,46.35,46.24,46.33,7537.0,39.4634,39.506,39.4122,39.4889,7537.0
2016-03-01 10:00:00,46.34,46.41,46.29,46.29,12503.0,39.4975,39.5571,39.4548,39.4548,12503.0
2016-03-01 10:05:00,46.31,46.37,46.27,46.36,25180.0,39.4719,39.523,39.4378,39.5145,25180.0
2016-03-01 10:10:00,46.37,46.4,46.33,46.36,43406.0,39.523,39.5486,39.4889,39.5145,43406.0
2016-03-01 10:15:00,46.38,46.41,46.33,46.35,8745.0,39.5316,39.5571,39.4889,39.506,8745.0
2016-03-01 10:20:00,46.35,46.5,46.3,46.48,21044.0,39.506,39.6338,39.4634,39.6168,21044.0
2016-03-01 10:25:00,46.49,46.51,46.45,46.47,11268.0,39.6253,39.6424,39.5912,39.6083,11268.0
2016-03-01 10:30:00,46.48,46.53,46.42,46.5,12328.0,39.6168,39.6594,39.5656,39.6338,12328.0
2016-03-01 10:35:00,46.47,46.5,46.44,46.44,10180.0,39.6083,39.6338,39.5827,39.5827,10180.0
2016-03-01 10:40:00,46.43,46.54,46.43,46.52,13865.0,39.5742,39.6679,39.5742,39.6509,13865.0
2016-03-01 10:45:00,46.52,46.53,46.41,46.42,34226.0,39.6509,39.6594,39.5571,39.5656,34226.0
2016-03-01 10:50:00,46.41,46.44,46.39,46.41,13936.0,39.5571,39.5827,39.5401,39.5571,13936.0
2016-03-01 10:55:00,46.43,46.45,46.37,46.39,8911.0,39.5742,39.5912,39.523,39.5401,8911.0
2016-03-01 11:00:00,46.4,46.47,46.39,46.46,6001.0,39.5486,39.6083,39.5401,39.5997,6001.0
2016-03-01 11:05:00,46.45,46.48,46.43,46.46,9028.0,39.5912,39.6168,39.5742,39.5997,9028.0
2016-03-01 11:10:00,46.46,46.48,46.45,46.48,7829.0,39.5997,39.6168,39.5912,39.6168,7829.0
2016-03-01 11:15:00,46.48,46.56,46.48,46.55,13874.0,39.6168,39.685,39.6168,39.6765,13874.0
2016-03-01 11:20:00,46.55,46.58,46.55,46.57,10747.0,39.6765,39.702,39.6765,39.6935,10747.0
2016-03-01 11:25:00,46.57,46.61,46.55,46.6,7181.0,39.6935,39.7276,39.6765,39.7191,7181.0
2016-03-01 11:30:00,46.6,46.64,46.59,46.64,11813.0,39.7191,39.7532,39.7105,39.7532,11813.0
2016-03-01 11:35:00,46.64,46.64,46.6,46.61,8425.0,39.7532,39.7532,39.7191,39.7276,8425.0
2016-03-01 11:40:00,46.61,46.63,46.6,46.62,10655.0,39.7276,39.7446,39.7191,39.7361,10655.0
2016-03-01 11:45:00,46.61,46.64,46.6,46.64,5357.0,39.7276,39.7532,39.7191,39.7532,5357.0
2016-03-01 11:50:00,46.65,46.67,46.64,46.66,6611.0,39.7617,39.7787,39.7532,39.7702,6611.0
2016-03-01 11:55:00,46.67,46.7,46.67,46.68,24042.0,39.7787,39.8043,39.7787,39.7873,24042.0
2016-03-01 12:00:00,46.68,46.73,46.67,46.73,13938.0,39.7873,39.8299,39.7787,39.8299,13938.0
2016-03-01 12:05:00,46.73,46.75,46.72,46.73,18698.0,39.8299,39.8469,39.8213,39.8299,18698.0
2016-03-01 12:10:00,46.74,46.74,46.64,46.65,13710.0,39.8384,39.8384,39.7532,39.7617,13710.0
2016-03-01 12:15:00,46.65,46.67,46.63,46.63,10064.0,39.7617,39.7787,39.7446,39.7446,10064.0
2016-03-01 12:20:00,46.64,46.65,46.62,46.64,7010.0,39.7532,39.7617,39.7361,39.7532,7010.0
2016-03-01 12:25:00,46.63,46.65,46.6,46.6,9900.0,39.7446,39.7617,39.7191,39.7191,9900.0
2016-03-01 12:30:00,46.61,46.61,46.57,46.58,11296.0,39.7276,39.7276,39.6935,39.702,11296.0
2016-03-01 12:35:00,46.58,46.58,46.54,46.54,25623.0,39.702,39.702,39.6679,39.6679,25623.0
2016-03-01 12:40:00,46.55,46.6,46.51,46.6,30619.0,39.6765,39.7191,39.6424,39.7191,30619.0
2016-03-01 12:45:00,46.6,46.61,46.57,46.57,9300.0,39.7191,39.7276,39.6935,39.6935,9300.0
2016-03-01 12:50:00,46.57,46.58,46.53,46.54,15191.0,39.6935,39.702,39.6594,39.6679,15191.0
2016-03-01 12:55:00,46.53,46.55,46.52,46.54,5444.0,39.6594,39.6765,39.6509,39.6679,5444.0
2016-03-01 13:00:00,46.54,46.54,46.5,46.53,7450.0,39.6679,39.6679,39.6338,39.6594,7450.0
2016-03-01 13:05:00,46.53,46.55,46.52,46.52,6645.0,39.6594,39.6765,39.6509,39.6509,6645.0
2016-03-01 13:10:00,46.52,46.56,46.5,46.55,22736.0,39.6509,39.685,39.6338,39.6765,22736.0
2016-03-01 13:15:00,46.56,46.58,46.52,46.57,22182.0,39.685,39.702,39.6509,39.6935,22182.0
2016-03-01 13:20:00,46.57,46.63,46.55,46.55,43927.0,39.6935,39.7446,39.6765,39.6765,43927.0
2016-03-01 13:25:00,46.55,46.57,46.53,46.56,24401.0,39.6765,39.6935,39.6594,39.685,24401.0
2016-03-01 13:30:00,46.57,46.58,46.54,46.56,22029.0,39.6935,39.702,39.6679,39.685,22029.0
2016-03-01 13:35:00,46.56,46.57,46.53,46.54,12653.0,39.685,39.6935,39.6594,39.6679,12653.0
2016-03-01 13:40:00,46.53,46.57,46.52,46.54,13137.0,39.6594,39.6935,39.6509,39.6679,13137.0
2016-03-01 13:45:00,46.53,46.55,46.51,46.54,20724.0,39.6594,39.6765,39.6424,39.6679,20724.0
2016-03-01 13:50:00,46.55,46.56,46.47,46.48,8805.0,39.6765,39.685,39.6083,39.6168,8805.0
2016-03-01 13:55:00,46.48,46.49,46.44,46.44,21300.0,39.6168,39.6253,39.5827,39.5827,21300.0
2016-03-01 14:00:00,46.45,46.47,46.44,46.46,14856.0,39.5912,39.6083,39.5827,39.5997,14856.0
2016-03-01 14:05:00,46.46,46.54,46.46,46.52,13704.0,39.5997,39.6679,39.5997,39.6509,13704.0
2016-03-01 14:10:00,46.52,46.52,46.47,46.48,8586.0,39.6509,39.6509,39.6083,39.6168,8586.0
2016-03-01 14:15:00,46.47,46.53,46.47,46.5,14643.0,39.6083,39.6594,39.6083,39.6338,14643.0
2016-03-01 14:20:00,46.49,46.51,46.48,46.49,15845.0,39.6253,39.6424,39.6168,39.6253,15845.0
2016-03-01 14:25:00,46.49,46.5,46.45,46.49,22678.0,39.6253,39.6338,39.5912,39.6253,22678.0
2016-03-01 14:30:00,46.49,46.51,46.49,46.51,10398.0,39.6253,39.6424,39.6253,39.6424,10398.0
2016-03-01 14:35:00,46.5,46.51,46.47,46.49,11511.0,39.6338,39.6424,39.6083,39.6253,11511.0
2016-03-01 14:40:00,46.49,46.59,46.49,46.58,18719.0,39.6253,39.7105,39.6253,39.702,18719.0
2016-03-01 14:45:00,46.59,46.63,46.58,46.61,13355.0,39.7105,39.7446,39.702,39.7276,13355.0
2016-03-01 14:50:00,46.61,46.65,46.57,46.57,29507.0,39.7276,39.7617,39.6935,39.6935,29507.0
2016-03-01 14:55:00,46.57,46.64,46.57,46.62,21739.0,39.6935,39.7532,39.6935,39.7361,21739.0
2016-03-01 15:00:00,46.61,46.65,46.61,46.63,12257.0,39.7276,39.7617,39.7276,39.7446,12257.0
2016-03-01 15:05:00,46.64,46.68,46.63,46.64,31594.0,39.7532,39.7873,39.7446,39.7532,31594.0
2016-03-01 15:10:00,46.64,46.65,46.58,46.59,44794.0,39.7532,39.7617,39.702,39.7105,44794.0
2016-03-01 15:15:00,46.6,46.62,46.58,46.6,13671.0,39.7191,39.7361,39.702,39.7191,13671.0
2016-03-01 15:20:00,46.6,46.61,46.57,46.61,16521.0,39.7191,39.7276,39.6935,39.7276,16521.0
2016-03-01 15:25:00,46.61,46.61,46.55,46.55,14070.0,39.7276,39.7276,39.6765,39.6765,14070.0
2016-03-01 15:30:00,46.55,46.56,46.52,46.53,19627.0,39.6765,39.685,39.6509,39.6594,19627.0
2016-03-01 15:35:00,46.52,46.53,46.49,46.51,15940.0,39.6509,39.6594,39.6253,39.6424,15940.0
2016-03-01 15:40:00,46.51,46.52,46.48,46.51,17821.0,39.6424,39.6509,39.6168,39.6424,17821.0
2016-03-01 15:45:00,46.51,46.56,46.5,46.51,27609.0,39.6424,39.685,39.6338,39.6424,27609.0
2016-03-01 15:50:00,46.51,46.54,46.5,46.54,18806.0,39.6424,39.6679,39.6338,39.6679,18806.0
2016-03-01 15:55:00,46.55,46.61,46.55,46.6,54790.0,39.6765,39.7276,39.6765,39.7191,54790.0
2016-03-02 09:30:00,46.61,46.73,46.41,46.56,22701.0,39.7276,39.8299,39.5571,39.685,22701.0
2016-03-02 09:35:00,46.56,46.66,46.52,46.58,18716.0,39.685,39.7702,39.6509,39.702,18716.0
2016-03-02 09:40:00,46.56,46.57,46.44,46.52,13253.0,39.685,39.6935,39.5827,39.6509,13253.0
2016-03-02 09:45:00,46.52,46.55,46.46,46.53,12905.0,39.6509,39.6765,39.5997,39.6594,12905.0
2016-03-02 09:50:00,46.54,46.57,46.53,46.53,6271.0,39.6679,39.6935,39.6594,39.6594,6271.0
2016-03-02 09:55:00,46.54,46.55,46.47,46.55,6500.0,39.6679,39.6765,39.6083,39.6765,6500.0
2016-03-02 10:00:00,46.56,46.61,46.54,46.58,7980.0,39.685,39.7276,39.6679,39.702,7980.0
2016-03-02 10:05:00,46.59,46.61,46.56,46.56,7168.0,39.7105,39.7276,39.685,39.685,7168.0
2016-03-02 10:10:00,46.56,46.57,46.48,46.54,10400.0,39.685,39.6935,39.6168,39.6679,10400.0
2016-03-02 10:15:00,46.54,46.57,46.5,46.52,13287.0,39.6679,39.6935,39.6338,39.6509,13287.0
2016-03-02 10:20:00,46.53,46.59,46.5,46.59,27698.0,39.6594,39.7105,39.6338,39.7105,27698.0
2016-03-02 10:25:00,46.58,46.67,46.56,46.66,16363.0,39.702,39.7787,39.685,39.7702,16363.0
2016-03-02 10:30:00,46.66,46.66,46.54,46.6,20298.0,39.7702,39.7702,39.6679,39.7191,20298.0
2016-03-02 10:35:00,46.62,46.62,46.54,46.54,3746.0,39.7361,39.7361,39.6679,39.6679,3746.0
2016-03-02 10:40:00,46.54,46.55,46.51,46.54,4747.0,39.6679,39.6765,39.6424,39.6679,4747.0
2016-03-02 10:45:00,46.52,46.56,46.5,46.56,15454.0,39.6509,39.685,39.6338,39.685,15454.0
2016-03-02 10:50:00,46.55,46.6,46.52,46.52,10023.0,39.6765,39.7191,39.6509,39.6509,10023.0
2016-03-02 10:55:00,46.52,46.55,46.49,46.5,11205.0,39.6509,39.6765,39.6253,39.6338,11205.0
2016-03-02 11:00:00,46.5,46.55,46.49,46.54,42743.0,39.6338,39.6765,39.6253,39.6679,42743.0
2016-03-02 11:05:00,46.55,46.6,46.55,46.55,14255.0,39.6765,39.7191,39.6765,39.6765,14255.0
2016-03-02 11:10:00,46.56,46.61,46.56,46.59,32513.0,39.685,39.7276,39.685,39.7105,32513.0
2016-03-02 11:15:00,46.58,46.6,46.53,46.53,17111.0,39.702,39.7191,39.6594,39.6594,17111.0
2016-03-02 11:20:00,46.52,46.54,46.49,46.51,6101.0,39.6509,39.6679,39.6253,39.6424,6101.0
2016-03-02 11:25:00,46.5,46.52,46.49,46.51,23116.0,39.6338,39.6509,39.6253,39.6424,23116.0
2016-03-02 11:30:00,46.51,46.53,46.47,46.47,31616.0,39.6424,39.6594,39.6083,39.6083,31616.0
2016-03-02 11:35:00,46.47,46.53,46.45,46.51,43347.0,39.6083,39.6594,39.5912,39.6424,43347.0
2016-03-02 11:40:00,46.51,46.54,46.51,46.53,5941.0,39.6424,39.6679,39.6424,39.6594,5941.0
2016-03-02 11:45:00,46.53,46.56,46.52,46.55,9872.0,39.6594,39.685,39.6509,39.6765,9872.0
2016-03-02 11:50:00,46.55,46.58,46.53,46.58,15286.0,39.6765,39.702,39.6594,39.702,15286.0
2016-03-02 11:55:00,46.58,46.58,46.53,46.54,3267.0,39.702,39.702,39.6594,39.6679,3267.0
2016-03-02 12:00:00,46.54,46.54,46.49,46.49,8085.0,39.6679,39.6679,39.6253,39.6253,8085.0
2016-03-02 12:05:00,46.5,46.52,46.48,46.51,5694.0,39.6338,39.6509,39.6168,39.6424,5694.0
2016-03-02 12:10:00,46.51,46.52,46.49,46.49,4230.0,39.6424,39.6509,39.6253,39.6253,4230.0
2016-03-02 12:15:00,46.49,46.5,46.48,46.49,4160.0,39.6253,39.6338,39.6168,39.6253,4160.0
2016-03-02 12:20:00,46.5,46.51,46.45,46.45,4981.0,39.6338,39.6424,39.5912,39.5912,4981.0
2016-03-02 12:25:00,46.45,46.52,46.44,46.51,19117.0,39.5912,39.6509,39.5827,39.6424,19117.0
2016-03-02 12:30:00,46.52,46.52,46.47,46.48,5661.0,39.6509,39.6509,39.6083,39.6168,5661.0
2016-03-02 12:35:00,46.48,46.52,46.46,46.52,21584.0,39.6168,39.6509,39.5997,39.6509,21584.0
2016-03-02 12:40:00,46.52,46.59,46.51,46.59,10273.0,39.6509,39.7105,39.6424,39.7105,10273.0
2016-03-02 12:45:00,46.58,46.63,46.58,46.61,6938.0,39.702,39.7446,39.702,39.7276,6938.0
2016-03-02 12:50:00,46.61,46.62,46.59,46.61,6131.0,39.7276,39.7361,39.7105,39.7276,6131.0
2016-03-02 12:55:00,46.61,46.62,46.54,46.56,14495.0,39.7276,39.7361,39.6679,39.685,14495.0
2016-03-02 13:00:00,46.56,46.57,46.52,46.54,3405.0,39.685,39.6935,39.6509,39.6679,3405.0
2016-03-02 13:05:00,46.53,46.55,46.48,46.51,5128.0,39.6594,39.6765,39.6168,39.6424,5128.0
2016-03-02 13:10:00,46.53,46.57,46.53,46.57,1664.0,39.6594,39.6935,39.6594,39.6935,1664.0
2016-03-02 13:15:00,46.58,46.64,46.57,46.64,26632.0,39.702,39.7532,39.6935,39.7532,26632.0
2016-03-02 13:20:00,46.64,46.64,46.6,46.64,7263.0,39.7532,39.7532,39.7191,39.7532,7263.0
2016-03-02 13:25:00,46.65,46.7,46.65,46.7,4913.0,39.7617,39.8043,39.7617,39.8043,4913.0
2016-03-02 13:30:00,46.7,46.71,46.64,46.64,6023.0,39.8043,39.8128,39.7532,39.7532,6023.0
2016-03-02 13:35:00,46.63,46.64,46.63,46.63,2320.0,39.7446,39.7532,39.7446,39.7446,2320.0
2016-03-02 13:40:00,46.63,46.68,46.63,46.66,6103.0,39.7446,39.7873,39.7446,39.7702,6103.0
2016-03-02 13:45:00,46.67,46.67,46.64,46.65,20286.0,39.7787,39.7787,39.7532,39.7617,20286.0
2016-03-02 13:50:00,46.65,46.66,46.61,46.62,4175.0,39.7617,39.7702,39.7276,39.7361,4175.0
2016-03-02 13:55:00,46.63,46.69,46.59,46.63,39373.0,39.7446,39.7958,39.7105,39.7446,39373.0
2016-03-02 14:00:00,46.63,46.72,46.62,46.72,19238.0,39.7446,39.8213,39.7361,39.8213,19238.0
2016-03-02 14:05:00,46.73,46.74,46.69,46.71,16703.0,39.8299,39.8384,39.7958,39.8128,16703.0
2016-03-02 14:10:00,46.7,46.76,46.69,46.74,11365.0,39.8043,39.8554,39.7958,39.8384,11365.0
2016-03-02 14:15:00,46.75,46.79,46.75,46.76,9681.0,39.8469,39.881,39.8469,39.8554,9681.0
2016-03-02 14:20:00,46.75,46.8,46.75,46.79,7861.0,39.8469,39.8895,39.8469,39.881,7861.0
2016-03-02 14:25:00,46.79,46.84,46.78,46.84,12932.0,39.881,39.9236,39.8725,39.9236,12932.0
2016-03-02 14:30:00,46.83,46.92,46.82,46.84,49755.0,39.9151,39.9918,39.9066,39.9236,49755.0
2016-03-02 14:35:00,46.85,46.87,46.82,46.86,11832.0,39.9322,39.9492,39.9066,39.9407,11832.0
2016-03-02 14:40:00,46.86,46.9,46.85,46.86,9279.0,39.9407,39.9748,39.9322,39.9407,9279.0
2016-03-02 14:45:00,46.85,46.89,46.84,46.86,11264.0,39.9322,39.9662,39.9236,39.9407,11264.0
2016-03-02 14:50:00,46.86,46.94,46.86,46.92,17396.0,39.9407,40.0089,39.9407,39.9918,17396.0
2016-03-02 14:55:00,46.91,46.92,46.89,46.9,11863.0,39.9833,39.9918,39.9662,39.9748,11863.0
2016-03-02 15:00:00,46.9,46.92,46.88,46.9,21108.0,39.9748,39.9918,39.9577,39.9748,21108.0
2016-03-02 15:05:00,46.9,46.91,46.85,46.9,30567.0,39.9748,39.9833,39.9322,39.9748,30567.0
2016-03-02 15:10:00,46.89,46.93,46.88,46.93,15483.0,39.9662,40.0003,39.9577,40.0003,15483.0
2016-03-02 15:15:00,46.93,46.94,46.91,46.92,15981.0,40.0003,40.0089,39.9833,39.9918,15981.0
2016-03-02 15:20:00,46.91,46.96,46.91,46.91,21155.0,39.9833,40.0259,39.9833,39.9833,21155.0
2016-03-02 15:25:00,46.91,46.92,46.9,46.91,26174.0,39.9833,39.9918,39.9748,39.9833,26174.0
2016-03-02 15:30:00,46.91,46.95,46.88,46.95,63575.0,39.9833,40.0174,39.9577,40.0174,63575.0
2016-03-02 15:35:00,46.94,46.97,46.93,46.95,23360.0,40.0089,40.0344,40.0003,40.0174,23360.0
2016-03-02 15:40:00,46.95,46.98,46.93,46.94,36133.0,40.0174,40.043,40.0003,40.0089,36133.0
2016-03-02 15:45:00,46.94,47.0,46.94,47.0,45100.0,40.0089,40.06,40.0089,40.06,45100.0
2016-03-02 15:50:00,47.0,47.01,46.97,46.99,37981.0,40.06,40.0685,40.0344,40.0515,37981.0
2016-03-02 15:55:00,46.98,47.07,46.97,47.06,119214.0,40.043,40.1197,40.0344,40.1111,119214.0
2016-03-03 09:30:00,46.87,47.0,46.84,46.95,40178.0,39.9492,40.06,39.9236,40.0174,40178.0
2016-03-03 09:35:00,46.99,46.99,46.9,46.9,10196.0,40.0515,40.0515,39.9748,39.9748,10196.0
2016-03-03 09:40:00,46.91,46.92,46.72,46.76,19100.0,39.9833,39.9918,39.8213,39.8554,19100.0
2016-03-03 09:45:00,46.74,46.79,46.73,46.78,7337.0,39.8384,39.881,39.8299,39.8725,7337.0
2016-03-03 09:50:00,46.79,46.85,46.75,46.77,13573.0,39.881,39.9322,39.8469,39.864,13573.0
2016-03-03 09:55:00,46.76,46.76,46.61,46.61,14942.0,39.8554,39.8554,39.7276,39.7276,14942.0
2016-03-03 10:00:00,46.62,46.65,46.57,46.58,14083.0,39.7361,39.7617,39.6935,39.702,14083.0
2016-03-03 10:05:00,46.58,46.58,46.54,46.55,6702.0,39.702,39.702,39.6679,39.6765,6702.0
2016-03-03 10:10:00,46.53,46.6,46.53,46.59,12305.0,39.6594,39.7191,39.6594,39.7105,12305.0
2016-03-03 10:15:00,46.58,46.59,46.52,46.53,25191.0,39.702,39.7105,39.6509,39.6594,25191.0
2016-03-03 10:20:00,46.52,46.53,46.47,46.47,11916.0,39.6509,39.6594,39.6083,39.6083,11916.0
2016-03-03 10:25:00,46.48,46.48,46.41,46.41,28353.0,39.6168,39.6168,39.5571,39.5571,28353.0
2016-03-03 10:30:00,46.41,46.45,46.41,46.43,21087.0,39.5571,39.5912,39.5571,39.5742,21087.0
2016-03-03 10:35:00,46.44,46.53,46.43,46.52,56574.0,39.5827,39.6594,39.5742,39.6509,56574.0
2016-03-03 10:40:00,46.53,46.53,46.5,46.51,12072.0,39.6594,39.6594,39.6338,39.6424,12072.0
2016-03-03 10:45:00,46.52,46.58,46.51,46.58,34339.0,39.6509,39.702,39.6424,39.702,34339.0
2016-03-03 10:50:00,46.58,46.62,46.57,46.61,38409.0,39.702,39.7361,39.6935,39.7276,38409.0
2016-03-03 10:55:00,46.61,46.63,46.59,46.6,13405.0,39.7276,39.7446,39.7105,39.7191,13405.0
2016-03-03 11:00:00,46.6,46.62,46.56,46.59,32900.0,39.7191,39.7361,39.685,39.7105,32900.0
2016-03-03 11:05:00,46.6,46.64,46.59,46.62,15979.0,39.7191,39.7532,39.7105,39.7361,15979.0
2016-03-03 11:10:00,46.62,46.66,46.61,46.61,11893.0,39.7361,39.7702,39.7276,39.7276,11893.0
2016-03-03 11:15:00,46.62,46.63,46.59,46.63,33553.0,39.7361,39.7446,39.7105,39.7446,33553.0
2016-03-03 11:20:00,46.63,46.65,46.62,46.62,17612.0,39.7446,39.7617,39.7361,39.7361,17612.0
2016-03-03 11:25:00,46.63,46.64,46.56,46.58,19282.0,39.7446,39.7532,39.685,39.702,19282.0
2016-03-03 11:30:00,46.59,46.66,46.58,46.65,17708.0,39.7105,39.7702,39.702,39.7617,17708.0
2016-03-03 11:35:00,46.64,46.64,46.61,46.62,5403.0,39.7532,39.7532,39.7276,39.7361,5403.0
2016-03-03 11:40:00,46.62,46.62,46.55,46.55,20697.0,39.7361,39.7361,39.6765,39.6765,20697.0
2016-03-03 11:45:00,46.55,46.6,46.53,46.59,13619.0,39.6765,39.7191,39.6594,39.7105,13619.0
2016-03-03 11:50:00,46.6,46.62,46.59,46.62,6874.0,39.7191,39.7361,39.7105,39.7361,6874.0
2016-03-03 11:55:00,46.62,46.63,46.61,46.63,6554.0,39.7361,39.7446,39.7276,39.7446,6554.0
2016-03-03 12:00:00,46.63,46.63,46.6,46.62,4926.0,39.7446,39.7446,39.7191,39.7361,4926.0
2016-03-03 12:05:00,46.61,46.61,46.56,46.56,7210.0,39.7276,39.7276,39.685,39.685,7210.0
2016-03-03 12:10:00,46.55,46.55,46.52,46.52,3019.0,39.6765,39.6765,39.6509,39.6509,3019.0
2016-03-03 12:15:00,46.52,46.52,46.51,46.51,6697.0,39.6509,39.6509,39.6424,39.6424,6697.0
2016-03-03 12:20:00,46.5,46.52,46.49,46.49,11140.0,39.6338,39.6509,39.6253,39.6253,11140.0
2016-03-03 12:25:00,46.49,46.5,46.46,46.46,8896.0,39.6253,39.6338,39.5997,39.5997,8896.0
2016-03-03 12:30:00,46.46,46.5,46.46,46.5,6400.0,39.5997,39.6338,39.5997,39.6338,6400.0
2016-03-03 12:35:00,46.5,46.52,46.48,46.5,14214.0,39.6338,39.6509,39.6168,39.6338,14214.0
2016-03-03 12:40:00,46.51,46.51,46.48,46.48,2775.0,39.6424,39.6424,39.6168,39.6168,2775.0
2016-03-03 12:45:00,46.49,46.51,46.48,46.48,5908.0,39.6253,39.6424,39.6168,39.6168,5908.0
2016-03-03 12:50:00,46.48,46.51,46.47,46.51,4426.0,39.6168,39.6424,39.6083,39.6424,4426.0
2016-03-03 12:55:00,46.51,46.55,46.5,46.55,5107.0,39.6424,39.6765,39.6338,39.6765,5107.0
2016-03-03 13:00:00,46.56,46.58,46.55,46.58,5067.0,39.685,39.702,39.6765,39.702,5067.0
2016-03-03 13:05:00,46.58,46.58,46.57,46.58,1310.0,39.702,39.702,39.6935,39.702,1310.0
2016-03-03 13:10:00,46.58,46.58,46.54,46.54,8861.0,39.702,39.702,39.6679,39.6679,8861.0
2016-03-03 13:15:00,46.54,46.55,46.52,46.54,8598.0,39.6679,39.6765,39.6509,39.6679,8598.0
2016-03-03 13:20:00,46.55,46.57,46.51,46.51,23006.0,39.6765,39.6935,39.6424,39.6424,23006.0
2016-03-03 13:25:00,46.51,46.51,46.47,46.5,11896.0,39.6424,39.6424,39.6083,39.6338,11896.0
2016-03-03 13:30:00,46.5,46.58,46.49,46.58,10195.0,39.6338,39.702,39.6253,39.702,10195.0
2016-03-03 13:35:00,46.59,46.68,46.59,46.66,39889.0,39.7105,39.7873,39.7105,39.7702,39889.0
2016-03-03 13:40:00,46.67,46.69,46.66,46.69,12016.0,39.7787,39.7958,39.7702,39.7958,12016.0
2016-03-03 13:45:00,46.68,46.72,46.68,46.71,10843.0,39.7873,39.8213,39.7873,39.8128,10843.0
2016-03-03 13:50:00,46.72,46.76,46.71,46.73,13809.0,39.8213,39.8554,39.8128,39.8299,13809.0
2016-03-03 13:55:00,46.72,46.72,46.7,46.71,5700.0,39.8213,39.8213,39.8043,39.8128,5700.0
2016-03-03 14:00:00,46.71,46.72,46.65,46.65,16042.0,39.8128,39.8213,39.7617,39.7617,16042.0
2016-03-03 14:05:00,46.66,46.71,46.6,46.7,28342.0,39.7702,39.8128,39.7191,39.8043,28342.0
2016-03-03 14:10:00,46.71,46.72,46.7,46.71,4310.0,39.8128,39.8213,39.8043,39.8128,4310.0
2016-03-03 14:15:00,46.71,46.77,46.68,46.75,45512.0,39.8128,39.864,39.7873,39.8469,45512.0
2016-03-03 14:20:00,46.75,46.77,46.74,46.74,11540.0,39.8469,39.864,39.8384,39.8384,11540.0
2016-03-03 14:25:00,46.75,46.78,46.74,46.77,10174.0,39.8469,39.8725,39.8384,39.864,10174.0
2016-03-03 14:30:00,46.77,46.78,46.74,46.77,7034.0,39.864,39.8725,39.8384,39.864,7034.0
2016-03-03 14:35:00,46.77,46.86,46.77,46.86,16098.0,39.864,39.9407,39.864,39.9407,16098.0
2016-03-03 14:40:00,46.86,46.88,46.85,46.88,7997.0,39.9407,39.9577,39.9322,39.9577,7997.0
2016-03-03 14:45:00,46.89,46.89,46.85,46.87,20199.0,39.9662,39.9662,39.9322,39.9492,20199.0
2016-03-03 14:50:00,46.88,46.93,46.88,46.93,13043.0,39.9577,40.0003,39.9577,40.0003,13043.0
2016-03-03 14:55:00,46.93,47.04,46.92,47.04,42101.0,40.0003,40.0941,39.9918,40.0941,42101.0
2016-03-03 15:00:00,47.04,47.06,47.01,47.04,18387.0,40.0941,40.1111,40.0685,40.0941,18387.0
2016-03-03 15:05:00,47.04,47.04,46.99,47.0,31756.0,40.0941,40.0941,40.0515,40.06,31756.0
2016-03-03 15:10:00,47.0,47.07,47.0,47.05,24128.0,40.06,40.1197,40.06,40.1026,24128.0
2016-03-03 15:15:00,47.05,47.09,47.04,47.07,16312.0,40.1026,40.1367,40.0941,40.1197,16312.0
2016-03-03 15:20:00,47.07,47.08,46.98,47.08,50395.0,40.1197,40.1282,40.043,40.1282,50395.0
2016-03-03 15:25:00,47.08,47.11,47.06,47.11,24312.0,40.1282,40.1538,40.1111,40.1538,24312.0
2016-03-03 15:30:00,47.11,47.19,47.1,47.19,28799.0,40.1538,40.2219,40.1452,40.2219,28799.0
2016-03-03 15:35:00,47.19,47.21,47.17,47.18,38335.0,40.2219,40.239,40.2049,40.2134,38335.0
2016-03-03 15:40:00,47.19,47.2,47.18,47.19,14983.0,40.2219,40.2305,40.2134,40.2219,14983.0
2016-03-03 15:45:00,47.19,47.25,47.18,47.21,53188.0,40.2219,40.2731,40.2134,40.239,53188.0
2016-03-03 15:50:00,47.22,47.22,47.2,47.21,31231.0,40.2475,40.2475,40.2305,40.239,31231.0
2016-03-03 15:55:00,47.21,47.24,47.2,47.21,89748.0,40.239,40.2646,40.2305,40.239,89748.0
2016-03-04 09:30:00,47.21,47.25,47.09,47.12,25008.0,40.239,40.2731,40.1367,40.1623,25008.0
2016-03-04 09:35:00,47.1,47.1,46.98,47.08,11119.0,40.1452,40.1452,40.043,40.1282,11119.0
2016-03-04 09:40:00,47.08,47.16,47.08,47.13,14711.0,40.1282,40.1964,40.1282,40.1708,14711.0
2016-03-04 09:45:00,47.12,47.14,46.91,46.97,20148.0,40.1623,40.1793,39.9833,40.0344,20148.0
2016-03-04 09:50:00,46.95,46.96,46.82,46.82,20169.0,40.0174,40.0259,39.9066,39.9066,20169.0
2016-03-04 09:55:00,46.82,46.83,46.74,46.79,16232.0,39.9066,39.9151,39.8384,39.881,16232.0
2016-03-04 10:00:00,46.79,46.91,46.78,46.79,16242.0,39.881,39.9833,39.8725,39.881,16242.0
2016-03-04 10:05:00,46.8,46.98,46.79,46.95,13000.0,39.8895,40.043,39.881,40.0174,13000.0
2016-03-04 10:10:00,46.94,46.94,46.84,46.86,8998.0,40.0089,40.0089,39.9236,39.9407,8998.0
2016-03-04 10:15:00,46.88,46.94,46.85,46.86,7698.0,39.9577,40.0089,39.9322,39.9407,7698.0
2016-03-04 10:20:00,46.86,46.87,46.83,46.87,15146.0,39.9407,39.9492,39.9151,39.9492,15146.0
2016-03-04 10:25:00,46.85,46.97,46.85,46.94,13502.0,39.9322,40.0344,39.9322,40.0089,13502.0
2016-03-04 10:30:00,46.94,47.01,46.94,47.01,19926.0,40.0089,40.0685,40.0089,40.0685,19926.0
2016-03-04 10:35:00,47.0,47.1,47.0,47.09,21071.0,40.06,40.1452,40.06,40.1367,21071.0
2016-03-04 10:40:00,47.09,47.1,47.04,47.09,28802.0,40.1367,40.1452,40.0941,40.1367,28802.0
2016-03-04 10:45:00,47.09,47.09,47.0,47.04,19774.0,40.1367,40.1367,40.06,40.0941,19774.0
2016-03-04 10:50:00,47.03,47.07,47.0,47.04,23952.0,40.0856,40.1197,40.06,40.0941,23952.0
2016-03-04 10:55:00,47.04,47.05,46.96,46.97,19527.0,40.0941,40.1026,40.0259,40.0344,19527.0
2016-03-04 11:00:00,46.98,47.06,46.97,47.06,18649.0,40.043,40.1111,40.0344,40.1111,18649.0
2016-03-04 11:05:00,47.06,47.09,47.01,47.02,14711.0,40.1111,40.1367,40.0685,40.0771,14711.0
2016-03-04 11:10:00,47.02,47.07,47.02,47.05,19899.0,40.0771,40.1197,40.0771,40.1026,19899.0
2016-03-04 11:15:00,47.06,47.1,47.04,47.09,13529.0,40.1111,40.1452,40.0941,40.1367,13529.0
2016-03-04 11:20:00,47.1,47.1,46.98,47.02,19337.0,40.1452,40.1452,40.043,40.0771,19337.0
2016-03-04 11:25:00,47.02,47.02,46.9,46.91,13042.0,40.0771,40.0771,39.9748,39.9833,13042.0
2016-03-04 11:30:00,46.9,47.0,46.9,46.99,15248.0,39.9748,40.06,39.9748,40.0515,15248.0
2016-03-04 11:35:00,46.99,47.0,46.93,46.95,13922.0,40.0515,40.06,40.0003,40.0174,13922.0
2016-03-04 11:40:00,46.94,46.96,46.92,46.95,23693.0,40.0089,40.0259,39.9918,40.0174,23693.0
2016-03-04 11:45:00,46.95,46.95,46.89,46.89,8651.0,40.0174,40.0174,39.9662,39.9662,8651.0
2016-03-04 11:50:00,46.89,46.91,46.87,46.9,15000.0,39.9662,39.9833,39.9492,39.9748,15000.0
2016-03-04 11:55:00,46.91,46.96,46.91,46.95,24574.0,39.9833,40.0259,39.9833,40.0174,24574.0
2016-03-04 12:00:00,46.96,47.1,46.95,47.09,20159.0,40.0259,40.1452,40.0174,40.1367,20159.0
2016-03-04 12:05:00,47.1,47.11,47.05,47.1,15270.0,40.1452,40.1538,40.1026,40.1452,15270.0
2016-03-04 12:10:00,47.09,47.1,47.07,47.08,21262.0,40.1367,40.1452,40.1197,40.1282,21262.0
2016-03-04 12:15:00,47.08,47.09,47.06,47.07,15380.0,40.1282,40.1367,40.1111,40.1197,15380.0
2016-03-04 12:20:00,47.07,47.07,46.98,46.98,17906.0,40.1197,40.1197,40.043,40.043,17906.0
2016-03-04 12:25:00,46.99,47.05,46.98,47.04,13052.0,40.0515,40.1026,40.043,40.0941,13052.0
2016-03-04 12:30:00,47.05,47.05,46.99,47.02,24263.0,40.1026,40.1026,40.0515,40.0771,24263.0
2016-03-04 12:35:00,47.02,47.06,46.9,46.92,35587.0,40.0771,40.1111,39.9748,39.9918,35587.0
2016-03-04 12:40:00,46.94,46.94,46.88,46.93,11797.0,40.0089,40.0089,39.9577,40.0003,11797.0
2016-03-04 12:45:00,46.94,46.98,46.92,46.98,11006.0,40.0089,40.043,39.9918,40.043,11006.0
2016-03-04 12:50:00,46.98,47.08,46.97,47.07,8454.0,40.043,40.1282,40.0344,40.1197,8454.0
2016-03-04 12:55:00,47.07,47.08,47.06,47.07,3919.0,40.1197,40.1282,40.1111,40.1197,3919.0
2016-03-04 13:00:00,47.07,47.15,47.05,47.15,11709.0,40.1197,40.1879,40.1026,40.1879,11709.0
2016-03-04 13:05:00,47.15,47.22,47.14,47.22,11742.0,40.1879,40.2475,40.1793,40.2475,11742.0
2016-03-04 13:10:00,47.22,47.22,47.16,47.2,16800.0,40.2475,40.2475,40.1964,40.2305,16800.0
2016-03-04 13:15:00,47.2,47.2,47.15,47.16,11141.0,40.2305,40.2305,40.1879,40.1964,11141.0
2016-03-04 13:20:00,47.16,47.17,47.13,47.15,4366.0,40.1964,40.2049,40.1708,40.1879,4366.0
2016-03-04 13:25:00,47.15,47.17,47.15,47.16,8051.0,40.1879,40.2049,40.1879,40.1964,8051.0
2016-03-04 13:30:00,47.16,47.17,47.09,47.09,12764.0,40.1964,40.2049,40.1367,40.1367,12764.0
2016-03-04 13:35:00,47.1,47.17,47.1,47.17,10514.0,40.1452,40.2049,40.1452,40.2049,10514.0
2016-03-04 13:40:00,47.17,47.21,47.17,47.21,6758.0,40.2049,40.239,40.2049,40.239,6758.0
2016-03-04 13:45:00,47.21,47.25,47.19,47.2,17826.0,40.239,40.2731,40.2219,40.2305,17826.0
2016-03-04 13:50:00,47.21,47.22,47.2,47.22,6320.0,40.239,40.2475,40.2305,40.2475,6320.0
2016-03-04 13:55:00,47.23,47.23,47.18,47.18,10041.0,40.256,40.256,40.2134,40.2134,10041.0
2016-03-04 14:00:00,47.19,47.19,47.14,47.15,11310.0,40.2219,40.2219,40.1793,40.1879,11310.0
2016-03-04 14:05:00,47.15,47.17,47.14,47.15,12685.0,40.1879,40.2049,40.1793,40.1879,12685.0
2016-03-04 14:10:00,47.16,47.17,47.13,47.14,12531.0,40.1964,40.2049,40.1708,40.1793,12531.0
2016-03-04 14:15:00,47.15,47.16,47.1,47.1,11800.0,40.1879,40.1964,40.1452,40.1452,11800.0
2016-03-04 14:20:00,47.09,47.12,47.04,47.06,14139.0,40.1367,40.1623,40.0941,40.1111,14139.0
2016-03-04 14:25:00,47.06,47.11,47.04,47.08,11068.0,40.1111,40.1538,40.0941,40.1282,11068.0
2016-03-04 14:30:00,47.08,47.08,47.04,47.05,17515.0,40.1282,40.1282,40.0941,40.1026,17515.0
2016-03-04 14:35:00,47.04,47.06,47.0,47.06,19975.0,40.0941,40.1111,40.06,40.1111,19975.0
2016-03-04 14:40:00,47.06,47.06,47.01,47.01,16639.0,40.1111,40.1111,40.0685,40.0685,16639.0
2016-03-04 14:45:00,47.01,47.07,47.0,47.07,19553.0,40.0685,40.1197,40.06,40.1197,19553.0
2016-03-04 14:50:00,47.06,47.06,46.95,46.96,17216.0,40.1111,40.1111,40.0174,40.0259,17216.0
2016-03-04 14:55:00,46.96,47.01,46.95,46.97,22215.0,40.0259,40.0685,40.0174,40.0344,22215.0
2016-03-04 15:00:00,46.97,46.99,46.9,46.91,17400.0,40.0344,40.0515,39.9748,39.9833,17400.0
2016-03-04 15:05:00,46.91,46.96,46.91,46.96,20748.0,39.9833,40.0259,39.9833,40.0259,20748.0
2016-03-04 15:10:00,46.95,46.95,46.89,46.9,15481.0,40.0174,40.0174,39.9662,39.9748,15481.0
2016-03-04 15:15:00,46.9,47.0,46.89,46.96,28771.0,39.9748,40.06,39.9662,40.0259,28771.0
2016-03-04 15:20:00,46.97,47.03,46.96,47.02,11819.0,40.0344,40.0856,40.0259,40.0771,11819.0
2016-03-04 15:25:00,47.03,47.09,47.02,47.08,18409.0,40.0856,40.1367,40.0771,40.1282,18409.0
2016-03-04 15:30:00,47.07,47.09,47.06,47.09,24835.0,40.1197,40.1367,40.1111,40.1367,24835.0
2016-03-04 15:35:00,47.08,47.1,47.05,47.1,17902.0,40.1282,40.1452,40.1026,40.1452,17902.0
2016-03-04 15:40:00,47.09,47.14,47.07,47.07,32336.0,40.1367,40.1793,40.1197,40.1197,32336.0
2016-03-04 15:45:00,47.08,47.12,47.02,47.02,66663.0,40.1282,40.1623,40.0771,40.0771,66663.0
2016-03-04 15:50:00,47.03,47.03,46.97,47.0,55320.0,40.0856,40.0856,40.0344,40.06,55320.0
2016-03-04 15:55:00,46.99,47.1,46.99,47.08,143425.0,40.0515,40.1452,40.0515,40.1282,143425.0
2016-03-07 09:30:00,46.85,46.99,46.76,46.86,14585.0,39.9322,40.0515,39.8554,39.9407,14585.0
2016-03-07 09:35:00,46.91,46.91,46.69,46.76,12136.0,39.9833,39.9833,39.7958,39.8554,12136.0
2016-03-07 09:40:00,46.77,46.79,46.72,46.78,5443.0,39.864,39.881,39.8213,39.8725,5443.0
2016-03-07 09:45:00,46.78,46.79,46.69,46.72,8406.0,39.8725,39.881,39.7958,39.8213,8406.0
2016-03-07 09:50:00,46.71,46.78,46.71,46.78,11700.0,39.8128,39.8725,39.8128,39.8725,11700.0
2016-03-07 09:55:00,46.76,46.83,46.74,46.74,5100.0,39.8554,39.9151,39.8384,39.8384,5100.0
2016-03-07 10:00:00,46.75,46.8,46.73,46.78,9506.0,39.8469,39.8895,39.8299,39.8725,9506.0
2016-03-07 10:05:00,46.77,46.82,46.77,46.8,7137.0,39.864,39.9066,39.864,39.8895,7137.0
2016-03-07 10:10:00,46.79,46.84,46.79,46.82,6505.0,39.881,39.9236,39.881,39.9066,6505.0
2016-03-07 10:15:00,46.82,46.84,46.8,46.81,17440.0,39.9066,39.9236,39.8895,39.8981,17440.0
2016-03-07 10:20:00,46.81,46.82,46.79,46.79,10149.0,39.8981,39.9066,39.881,39.881,10149.0
2016-03-07 10:25:00,46.79,46.82,46.79,46.8,24493.0,39.881,39.9066,39.881,39.8895,24493.0
2016-03-07 10:30:00,46.8,46.8,46.72,46.73,17498.0,39.8895,39.8895,39.8213,39.8299,17498.0
2016-03-07 10:35:00,46.73,46.75,46.71,46.74,15793.0,39.8299,39.8469,39.8128,39.8384,15793.0
2016-03-07 10:40:00,46.74,46.85,46.74,46.85,13833.0,39.8384,39.9322,39.8384,39.9322,13833.0
2016-03-07 10:45:00,46.85,46.87,46.84,46.84,6515.0,39.9322,39.9492,39.9236,39.9236,6515.0
2016-03-07 10:50:00,46.83,46.85,46.81,46.84,9051.0,39.9151,39.9322,39.8981,39.9236,9051.0
2016-03-07 10:55:00,46.83,46.86,46.81,46.86,8266.0,39.9151,39.9407,39.8981,39.9407,8266.0
2016-03-07 11:00:00,46.86,46.9,46.86,46.87,7959.0,39.9407,39.9748,39.9407,39.9492,7959.0
2016-03-07 11:05:00,46.87,46.9,46.85,46.89,9113.0,39.9492,39.9748,39.9322,39.9662,9113.0
2016-03-07 11:10:00,46.9,46.94,46.9,46.94,8313.0,39.9748,40.0089,39.9748,40.0089,8313.0
2016-03-07 11:15:00,46.93,46.94,46.89,46.93,6600.0,40.0003,40.0089,39.9662,40.0003,6600.0
2016-03-07 11:20:00,46.93,46.98,46.91,46.98,17331.0,40.0003,40.043,39.9833,40.043,17331.0
2016-03-07 11:25:00,46.97,46.98,46.94,46.95,4694.0,40.0344,40.043,40.0089,40.0174,4694.0
2016-03-07 11:30:00,46.94,46.95,46.91,46.93,5200.0,40.0089,40.0174,39.9833,40.0003,5200.0
2016-03-07 11:35:00,46.91,46.96,46.89,46.95,5074.0,39.9833,40.0259,39.9662,40.0174,5074.0
2016-03-07 11:40:00,46.95,47.0,46.95,46.98,7336.0,40.0174,40.06,40.0174,40.043,7336.0
2016-03-07 11:45:00,46.98,47.0,46.97,46.97,6928.0,40.043,40.06,40.0344,40.0344,6928.0
2016-03-07 11:50:00,46.97,46.97,46.91,46.91,4686.0,40.0344,40.0344,39.9833,39.9833,4686.0
2016-03-07 11:55:00,46.91,46.91,46.85,46.87,7860.0,39.9833,39.9833,39.9322,39.9492,7860.0
2016-03-07 12:00:00,46.86,46.88,46.83,46.84,5617.0,39.9407,39.9577,39.9151,39.9236,5617.0
2016-03-07 12:05:00,46.84,46.84,46.8,46.82,6164.0,39.9236,39.9236,39.8895,39.9066,6164.0
2016-03-07 12:10:00,46.81,46.84,46.78,46.8,10684.0,39.8981,39.9236,39.8725,39.8895,10684.0
2016-03-07 12:15:00,46.79,46.81,46.78,46.79,7280.0,39.881,39.8981,39.8725,39.881,7280.0
2016-03-07 12:20:00,46.79,46.79,46.76,46.78,6664.0,39.881,39.881,39.8554,39.8725,6664.0
2016-03-07 12:25:00,46.79,46.82,46.78,46.81,6183.0,39.881,39.9066,39.8725,39.8981,6183.0
2016-03-07 12:30:00,46.8,46.83,46.8,46.83,4756.0,39.8895,39.9151,39.8895,39.9151,4756.0
2016-03-07 12:35:00,46.84,46.85,46.82,46.85,7164.0,39.9236,39.9322,39.9066,39.9322,7164.0
2016-03-07 12:40:00,46.85,46.91,46.85,46.91,7595.0,39.9322,39.9833,39.9322,39.9833,7595.0
2016-03-07 12:45:00,46.91,46.94,46.9,46.91,7000.0,39.9833,40.0089,39.9748,39.9833,7000.0
2016-03-07 12:50:00,46.91,46.93,46.89,46.93,7393.0,39.9833,40.0003,39.9662,40.0003,7393.0
2016-03-07 12:55:00,46.92,46.93,46.91,46.92,4730.0,39.9918,40.0003,39.9833,39.9918,4730.0
2016-03-07 13:00:00,46.92,46.92,46.88,46.88,6959.0,39.9918,39.9918,39.9577,39.9577,6959.0
2016-03-07 13:05:00,46.88,46.94,46.88,46.94,5443.0,39.9577,40.0089,39.9577,40.0089,5443.0
2016-03-07 13:10:00,46.95,46.97,46.94,46.96,6468.0,40.0174,40.0344,40.0089,40.0259,6468.0
2016-03-07 13:15:00,46.96,46.97,46.88,46.89,7472.0,40.0259,40.0344,39.9577,39.9662,7472.0
2016-03-07 13:20:00,46.89,46.9,46.83,46.84,8776.0,39.9662,39.9748,39.9151,39.9236,8776.0
2016-03-07 13:25:00,46.85,46.87,46.82,46.87,19394.0,39.9322,39.9492,39.9066,39.9492,19394.0
2016-03-07 13:30:00,46.87,46.88,46.83,46.86,10235.0,39.9492,39.9577,39.9151,39.9407,10235.0
2016-03-07 13:35:00,46.87,46.87,46.85,46.85,4650.0,39.9492,39.9492,39.9322,39.9322,4650.0
2016-03-07 13:40:00,46.86,46.88,46.85,46.87,7856.0,39.9407,39.9577,39.9322,39.9492,7856.0
2016-03-07 13:45:00,46.86,46.88,46.85,46.85,5805.0,39.9407,39.9577,39.9322,39.9322,5805.0
2016-03-07 13:50:00,46.86,46.87,46.83,46.84,9286.0,39.9407,39.9492,39.9151,39.9236,9286.0
2016-03-07 13:55:00,46.83,46.88,46.81,46.85,15129.0,39.9151,39.9577,39.8981,39.9322,15129.0
2016-03-07 14:00:00,46.85,46.89,46.84,46.84,11307.0,39.9322,39.9662,39.9236,39.9236,11307.0
2016-03-07 14:05:00,46.84,46.86,46.84,46.86,12361.0,39.9236,39.9407,39.9236,39.9407,12361.0
2016-03-07 14:10:00,46.86,46.87,46.81,46.81,14452.0,39.9407,39.9492,39.8981,39.8981,14452.0
2016-03-07 14:15:00,46.82,46.82,46.76,46.76,8933.0,39.9066,39.9066,39.8554,39.8554,8933.0
2016-03-07 14:20:00,46.76,46.77,46.73,46.74,10639.0,39.8554,39.864,39.8299,39.8384,10639.0
2016-03-07 14:25:00,46.74,46.75,46.71,46.73,10645.0,39.8384,39.8469,39.8128,39.8299,10645.0
2016-03-07 14:30:00,46.72,46.73,46.69,46.69,13139.0,39.8213,39.8299,39.7958,39.7958,13139.0
2016-03-07 14:35:00,46.68,46.68,46.64,46.66,24752.0,39.7873,39.7873,39.7532,39.7702,24752.0
2016-03-07 14:40:00,46.65,46.66,46.64,46.66,12963.0,39.7617,39.7702,39.7532,39.7702,12963.0
2016-03-07 14:45:00,46.66,46.71,46.66,46.71,11879.0,39.7702,39.8128,39.7702,39.8128,11879.0
2016-03-07 14:50:00,46.71,46.71,46.66,46.67,29792.0,39.8128,39.8128,39.7702,39.7787,29792.0
2016-03-07 14:55:00,46.67,46.69,46.66,46.68,9794.0,39.7787,39.7958,39.7702,39.7873,9794.0
2016-03-07 15:00:00,46.68,46.69,46.67,46.67,11835.0,39.7873,39.7958,39.7787,39.7787,11835.0
2016-03-07 15:05:00,46.66,46.74,46.65,46.74,27179.0,39.7702,39.8384,39.7617,39.8384,27179.0
2016-03-07 15:10:00,46.75,46.81,46.74,46.8,10526.0,39.8469,39.8981,39.8384,39.8895,10526.0
2016-03-07 15:15:00,46.81,46.83,46.8,46.83,20913.0,39.8981,39.9151,39.8895,39.9151,20913.0
2016-03-07 15:20:00,46.83,46.85,46.78,46.85,18540.0,39.9151,39.9322,39.8725,39.9322,18540.0
2016-03-07 15:25:00,46.86,46.88,46.86,46.86,14199.0,39.9407,39.9577,39.9407,39.9407,14199.0
2016-03-07 15:30:00,46.87,46.9,46.84,46.9,25453.0,39.9492,39.9748,39.9236,39.9748,25453.0
2016-03-07 15:35:00,46.89,46.96,46.89,46.96,20137.0,39.9662,40.0259,39.9662,40.0259,20137.0
2016-03-07 15:40:00,46.95,46.96,46.91,46.91,22949.0,40.0174,40.0259,39.9833,39.9833,22949.0
2016-03-07 15:45:00,46.91,46.92,46.87,46.87,23252.0,39.9833,39.9918,39.9492,39.9492,23252.0
2016-03-07 15:50:00,46.87,46.89,46.87,46.89,27388.0,39.9492,39.9662,39.9492,39.9662,27388.0
2016-03-07 15:55:00,46.88,46.9,46.87,46.89,104968.0,39.9577,39.9748,39.9492,39.9662,104968.0
2016-03-08 09:30:00,46.74,46.74,46.22,46.36,41392.0,39.8384,39.8384,39.3952,39.5145,41392.0
2016-03-08 09:35:00,46.41,46.49,46.37,46.45,16465.0,39.5571,39.6253,39.523,39.5912,16465.0
2016-03-08 09:40:00,46.43,46.56,46.43,46.53,16679.0,39.5742,39.685,39.5742,39.6594,16679.0
2016-03-08 09:45:00,46.53,46.54,46.46,46.48,20711.0,39.6594,39.6679,39.5997,39.6168,20711.0
2016-03-08 09:50:00,46.48,46.66,46.47,46.64,8526.0,39.6168,39.7702,39.6083,39.7532,8526.0
2016-03-08 09:55:00,46.65,46.65,46.59,46.62,13395.0,39.7617,39.7617,39.7105,39.7361,13395.0
2016-03-08 10:00:00,46.61,46.65,46.6,46.64,14166.0,39.7276,39.7617,39.7191,39.7532,14166.0
2016-03-08 10:05:00,46.63,46.65,46.57,46.59,10862.0,39.7446,39.7617,39.6935,39.7105,10862.0
2016-03-08 10:10:00,46.58,46.7,46.57,46.68,8958.0,39.702,39.8043,39.6935,39.7873,8958.0
2016-03-08 10:15:00,46.68,46.74,46.65,46.73,10477.0,39.7873,39.8384,39.7617,39.8299,10477.0
2016-03-08 10:20:00,46.72,46.76,46.66,46.67,10962.0,39.8213,39.8554,39.7702,39.7787,10962.0
2016-03-08 10:25:00,46.65,46.69,46.63,46.67,8722.0,39.7617,39.7958,39.7446,39.7787,8722.0
2016-03-08 10:30:00,46.66,46.74,46.65,46.74,7396.0,39.7702,39.8384,39.7617,39.8384,7396.0
2016-03-08 10:35:00,46.73,46.79,46.73,46.74,9713.0,39.8299,39.881,39.8299,39.8384,9713.0
2016-03-08 10:40:00,46.74,46.74,46.67,46.71,8842.0,39.8384,39.8384,39.7787,39.8128,8842.0
2016-03-08 10:45:00,46.71,46.76,46.7,46.72,15912.0,39.8128,39.8554,39.8043,39.8213,15912.0
2016-03-08 10:50:00,46.71,46.8,46.71,46.78,9745.0,39.8128,39.8895,39.8128,39.8725,9745.0
2016-03-08 10:55:00,46.77,46.87,46.77,46.86,15303.0,39.864,39.9492,39.864,39.9407,15303.0
2016-03-08 11:00:00,46.88,46.9,46.82,46.83,7274.0,39.9577,39.9748,39.9066,39.9151,7274.0
2016-03-08 11:05:00,46.83,46.83,46.78,46.8,5272.0,39.9151,39.9151,39.8725,39.8895,5272.0
2016-03-08 11:10:00,46.81,46.82,46.8,46.8,5101.0,39.8981,39.9066,39.8895,39.8895,5101.0
2016-03-08 11:15:00,46.8,46.83,46.79,46.82,8414.0,39.8895,39.9151,39.881,39.9066,8414.0
2016-03-08 11:20:00,46.82,46.87,46.82,46.85,6710.0,39.9066,39.9492,39.9066,39.9322,6710.0
2016-03-08 11:25:00,46.86,46.91,46.85,46.89,9042.0,39.9407,39.9833,39.9322,39.9662,9042.0
2016-03-08 11:30:00,46.9,46.93,46.9,46.9,5505.0,39.9748,40.0003,39.9748,39.9748,5505.0
2016-03-08 11:35:00,46.89,46.97,46.87,46.96,9652.0,39.9662,40.0344,39.9492,40.0259,9652.0
2016-03-08 11:40:00,46.94,46.94,46.91,46.94,4347.0,40.0089,40.0089,39.9833,40.0089,4347.0
2016-03-08 11:45:00,46.95,47.0,46.94,46.94,9280.0,40.0174,40.06,40.0089,40.0089,9280.0
2016-03-08 11:50:00,46.94,46.96,46.93,46.94,9355.0,40.0089,40.0259,40.0003,40.0089,9355.0
2016-03-08 11:55:00,46.93,46.97,46.92,46.96,9745.0,40.0003,40.0344,39.9918,40.0259,9745.0
2016-03-08 12:00:00,46.96,46.99,46.92,46.92,7918.0,40.0259,40.0515,39.9918,39.9918,7918.0
2016-03-08 12:05:00,46.93,47.02,46.93,46.99,24707.0,40.0003,40.0771,40.0003,40.0515,24707.0
2016-03-08 12:10:00,46.99,47.01,46.96,47.0,7251.0,40.0515,40.0685,40.0259,40.06,7251.0
2016-03-08 12:15:00,46.99,47.01,46.98,47.0,5705.0,40.0515,40.0685,40.043,40.06,5705.0
2016-03-08 12:20:00,46.99,47.03,46.97,47.02,7115.0,40.0515,40.0856,40.0344,40.0771,7115.0
2016-03-08 12:25:00,47.02,47.04,46.99,47.0,7325.0,40.0771,40.0941,40.0515,40.06,7325.0
2016-03-08 12:30:00,47.0,47.01,46.97,46.97,15884.0,40.06,40.0685,40.0344,40.0344,15884.0
2016-03-08 12:35:00,46.97,46.97,46.91,46.92,11501.0,40.0344,40.0344,39.9833,39.9918,11501.0
2016-03-08 12:40:00,46.91,46.92,46.88,46.89,7789.0,39.9833,39.9918,39.9577,39.9662,7789.0
2016-03-08 12:45:00,46.89,46.9,46.87,46.89,7621.0,39.9662,39.9748,39.9492,39.9662,7621.0
2016-03-08 12:50:00,46.89,46.9,46.88,46.89,3017.0,39.9662,39.9748,39.9577,39.9662,3017.0
2016-03-08 12:55:00,46.9,46.95,46.9,46.95,10668.0,39.9748,40.0174,39.9748,40.0174,10668.0
2016-03-08 13:00:00,46.96,46.96,46.91,46.95,5831.0,40.0259,40.0259,39.9833,40.0174,5831.0
2016-03-08 13:05:00,46.95,47.0,46.95,47.0,9273.0,40.0174,40.06,40.0174,40.06,9273.0
2016-03-08 13:10:00,47.0,47.0,46.96,46.96,6000.0,40.06,40.06,40.0259,40.0259,6000.0
2016-03-08 13:15:00,46.95,46.95,46.93,46.94,4407.0,40.0174,40.0174,40.0003,40.0089,4407.0
2016-03-08 13:20:00,46.94,46.98,46.93,46.96,8809.0,40.0089,40.043,40.0003,40.0259,8809.0
2016-03-08 13:25:00,46.96,46.98,46.96,46.98,6415.0,40.0259,40.043,40.0259,40.043,6415.0
2016-03-08 13:30:00,46.98,47.02,46.98,47.01,12956.0,40.043,40.0771,40.043,40.0685,12956.0
2016-03-08 13:35:00,47.01,47.01,46.99,46.99,7126.0,40.0685,40.0685,40.0515,40.0515,7126.0
2016-03-08 13:40:00,47.0,47.0,46.94,46.94,7656.0,40.06,40.06,40.0089,40.0089,7656.0
2016-03-08 13:45:00,46.94,46.94,46.85,46.86,16722.0,40.0089,40.0089,39.9322,39.9407,16722.0
2016-03-08 13:50:00,46.85,46.86,46.83,46.86,5067.0,39.9322,39.9407,39.9151,39.9407,5067.0
2016-03-08 13:55:00,46.86,46.86,46.79,46.81,10280.0,39.9407,39.9407,39.881,39.8981,10280.0
2016-03-08 14:00:00,46.81,46.83,46.79,46.83,10721.0,39.8981,39.9151,39.881,39.9151,10721.0
2016-03-08 14:05:00,46.83,46.9,46.83,46.89,10771.0,39.9151,39.9748,39.9151,39.9662,10771.0
2016-03-08 14:10:00,46.88,46.88,46.81,46.88,6529.0,39.9577,39.9577,39.8981,39.9577,6529.0
2016-03-08 14:15:00,46.88,46.88,46.78,46.8,10307.0,39.9577,39.9577,39.8725,39.8895,10307.0
2016-03-08 14:20:00,46.79,46.81,46.73,46.74,12976.0,39.881,39.8981,39.8299,39.8384,12976.0
2016-03-08 14:25:00,46.73,46.74,46.68,46.69,27450.0,39.8299,39.8384,39.7873,39.7958,27450.0
2016-03-08 14:30:00,46.69,46.76,46.68,46.76,20899.0,39.7958,39.8554,39.7873,39.8554,20899.0
2016-03-08 14:35:00,46.77,46.8,46.65,46.7,38502.0,39.864,39.8895,39.7617,39.8043,38502.0
2016-03-08 14:40:00,46.69,46.76,46.69,46.76,6812.0,39.7958,39.8554,39.7958,39.8554,6812.0
2016-03-08 14:45:00,46.75,46.76,46.68,46.69,10001.0,39.8469,39.8554,39.7873,39.7958,10001.0
2016-03-08 14:50:00,46.69,46.76,46.66,46.75,29625.0,39.7958,39.8554,39.7702,39.8469,29625.0
2016-03-08 14:55:00,46.74,46.78,46.74,46.74,13262.0,39.8384,39.8725,39.8384,39.8384,13262.0
2016-03-08 15:00:00,46.74,46.74,46.71,46.71,10081.0,39.8384,39.8384,39.8128,39.8128,10081.0
2016-03-08 15:05:00,46.73,46.73,46.69,46.7,10927.0,39.8299,39.8299,39.7958,39.8043,10927.0
2016-03-08 15:10:00,46.7,46.72,46.66,46.67,25942.0,39.8043,39.8213,39.7702,39.7787,25942.0
2016-03-08 15:15:00,46.66,46.7,46.64,46.68,20724.0,39.7702,39.8043,39.7532,39.7873,20724.0
2016-03-08 15:20:00,46.68,46.68,46.65,46.68,21467.0,39.7873,39.7873,39.7617,39.7873,21467.0
2016-03-08 15:25:00,46.68,46.68,46.6,46.61,21703.0,39.7873,39.7873,39.7191,39.7276,21703.0
2016-03-08 15:30:00,46.61,46.65,46.6,46.65,36436.0,39.7276,39.7617,39.7191,39.7617,36436.0
2016-03-08 15:35:00,46.65,46.68,46.62,46.63,32844.0,39.7617,39.7873,39.7361,39.7446,32844.0
2016-03-08 15:40:00,46.63,46.68,46.62,46.66,32430.0,39.7446,39.7873,39.7361,39.7702,32430.0
2016-03-08 15:45:00,46.66,46.67,46.63,46.66,41008.0,39.7702,39.7787,39.7446,39.7702,41008.0
2016-03-08 15:50:00,46.66,46.66,46.62,46.63,42389.0,39.7702,39.7702,39.7361,39.7446,42389.0
2016-03-08 15:55:00,46.63,46.64,46.59,46.63,133532.0,39.7446,39.7532,39.7105,39.7446,133532.0
2016-03-09 09:30:00,46.89,46.91,46.8,46.9,18985.0,39.9662,39.9833,39.8895,39.9748,18985.0
2016-03-09 09:35:00,46.9,47.01,46.88,47.0,21904.0,39.9748,40.0685,39.9577,40.06,21904.0
2016-03-09 09:40:00,46.99,47.1,46.95,47.1,9767.0,40.0515,40.1452,40.0174,40.1452,9767.0
2016-03-09 09:45:00,47.11,47.15,47.06,47.14,9119.0,40.1538,40.1879,40.1111,40.1793,9119.0
2016-03-09 09:50:00,47.15,47.33,47.14,47.29,39002.0,40.1879,40.3413,40.1793,40.3072,39002.0
2016-03-09 09:55:00,47.3,47.3,47.19,47.21,5803.0,40.3157,40.3157,40.2219,40.239,5803.0
2016-03-09 10:00:00,47.22,47.23,47.2,47.22,11145.0,40.2475,40.256,40.2305,40.2475,11145.0
2016-03-09 10:05:00,47.23,47.33,47.22,47.22,13078.0,40.256,40.3413,40.2475,40.2475,13078.0
2016-03-09 10:10:00,47.21,47.28,47.21,47.26,9466.0,40.239,40.2987,40.239,40.2816,9466.0
2016-03-09 10:15:00,47.27,47.32,47.27,47.32,15074.0,40.2901,40.3328,40.2901,40.3328,15074.0
2016-03-09 10:20:00,47.32,47.36,47.3,47.33,17733.0,40.3328,40.3668,40.3157,40.3413,17733.0
2016-03-09 10:25:00,47.33,47.36,47.31,47.33,31031.0,40.3413,40.3668,40.3242,40.3413,31031.0
2016-03-09 10:30:00,47.34,47.35,47.22,47.23,47669.0,40.3498,40.3583,40.2475,40.256,47669.0
2016-03-09 10:35:00,47.23,47.32,47.23,47.3,30282.0,40.256,40.3328,40.256,40.3157,30282.0
2016-03-09 10:40:00,47.29,47.31,47.21,47.21,19251.0,40.3072,40.3242,40.239,40.239,19251.0
2016-03-09 10:45:00,47.21,47.21,47.17,47.18,15165.0,40.239,40.239,40.2049,40.2134,15165.0
2016-03-09 10:50:00,47.18,47.18,46.99,47.04,25444.0,40.2134,40.2134,40.0515,40.0941,25444.0
2016-03-09 10:55:00,47.03,47.1,47.03,47.1,11591.0,40.0856,40.1452,40.0856,40.1452,11591.0
2016-03-09 11:00:00,47.1,47.1,47.01,47.03,19339.0,40.1452,40.1452,40.0685,40.0856,19339.0
2016-03-09 11:05:00,47.03,47.14,47.02,47.14,10615.0,40.0856,40.1793,40.0771,40.1793,10615.0
2016-03-09 11:10:00,47.15,47.18,47.14,47.16,26536.0,40.1879,40.2134,40.1793,40.1964,26536.0
2016-03-09 11:15:00,47.17,47.18,47.14,47.17,24155.0,40.2049,40.2134,40.1793,40.2049,24155.0
2016-03-09 11:20:00,47.18,47.18,47.14,47.15,15816.0,40.2134,40.2134,40.1793,40.1879,15816.0
2016-03-09 11:25:00,47.15,47.21,47.15,47.19,13263.0,40.1879,40.239,40.1879,40.2219,13263.0
2016-03-09 11:30:00,47.2,47.21,47.19,47.2,11161.0,40.2305,40.239,40.2219,40.2305,11161.0
2016-03-09 11:35:00,47.2,47.28,47.19,47.26,15723.0,40.2305,40.2987,40.2219,40.2816,15723.0
2016-03-09 11:40:00,47.25,47.29,47.25,47.29,10671.0,40.2731,40.3072,40.2731,40.3072,10671.0
2016-03-09 11:45:00,47.29,47.29,47.26,47.27,13194.0,40.3072,40.3072,40.2816,40.2901,13194.0
2016-03-09 11:50:00,47.27,47.34,47.27,47.33,12941.0,40.2901,40.3498,40.2901,40.3413,12941.0
2016-03-09 11:55:00,47.33,47.35,47.32,47.33,13964.0,40.3413,40.3583,40.3328,40.3413,13964.0
2016-03-09 12:00:00,47.33,47.33,47.29,47.33,10832.0,40.3413,40.3413,40.3072,40.3413,10832.0
2016-03-09 12:05:00,47.32,47.34,47.32,47.33,15677.0,40.3328,40.3498,40.3328,40.3413,15677.0
2016-03-09 12:10:00,47.34,47.34,47.27,47.27,8015.0,40.3498,40.3498,40.2901,40.2901,8015.0
2016-03-09 12:15:00,47.28,47.28,47.2,47.2,5500.0,40.2987,40.2987,40.2305,40.2305,5500.0
2016-03-09 12:20:00,47.2,47.2,47.14,47.15,6414.0,40.2305,40.2305,40.1793,40.1879,6414.0
2016-03-09 12:25:00,47.15,47.15,47.1,47.1,8918.0,40.1879,40.1879,40.1452,40.1452,8918.0
2016-03-09 12:30:00,47.11,47.19,47.11,47.19,7718.0,40.1538,40.2219,40.1538,40.2219,7718.0
2016-03-09 12:35:00,47.19,47.25,47.18,47.24,5764.0,40.2219,40.2731,40.2134,40.2646,5764.0
2016-03-09 12:40:00,47.23,47.23,47.13,47.13,4979.0,40.256,40.256,40.1708,40.1708,4979.0
2016-03-09 12:45:00,47.12,47.14,47.09,47.1,8857.0,40.1623,40.1793,40.1367,40.1452,8857.0
2016-03-09 12:50:00,47.1,47.1,47.01,47.01,4718.0,40.1452,40.1452,40.0685,40.0685,4718.0
2016-03-09 12:55:00,47.01,47.07,47.01,47.07,10293.0,40.0685,40.1197,40.0685,40.1197,10293.0
2016-03-09 13:00:00,47.08,47.17,47.06,47.12,19030.0,40.1282,40.2049,40.1111,40.1623,19030.0
2016-03-09 13:05:00,47.12,47.16,47.11,47.16,7768.0,40.1623,40.1964,40.1538,40.1964,7768.0
2016-03-09 13:10:00,47.16,47.21,47.16,47.19,7645.0,40.1964,40.239,40.1964,40.2219,7645.0
2016-03-09 13:15:00,47.18,47.18,47.09,47.09,6720.0,40.2134,40.2134,40.1367,40.1367,6720.0
2016-03-09 13:20:00,47.08,47.08,47.04,47.05,4413.0,40.1282,40.1282,40.0941,40.1026,4413.0
2016-03-09 13:25:00,47.04,47.05,47.01,47.01,6094.0,40.0941,40.1026,40.0685,40.0685,6094.0
2016-03-09 13:30:00,47.01,47.08,47.01,47.06,10822.0,40.0685,40.1282,40.0685,40.1111,10822.0
2016-03-09 13:35:00,47.06,47.09,47.05,47.09,7800.0,40.1111,40.1367,40.1026,40.1367,7800.0
2016-03-09 13:40:00,47.1,47.12,47.07,47.07,5827.0,40.1452,40.1623,40.1197,40.1197,5827.0
2016-03-09 13:45:00,47.08,47.09,47.04,47.09,8178.0,40.1282,40.1367,40.0941,40.1367,8178.0
2016-03-09 13:50:00,47.09,47.12,47.08,47.12,6296.0,40.1367,40.1623,40.1282,40.1623,6296.0
2016-03-09 13:55:00,47.12,47.13,47.1,47.12,8197.0,40.1623,40.1708,40.1452,40.1623,8197.0
2016-03-09 14:00:00,47.12,47.14,47.1,47.1,9503.0,40.1623,40.1793,40.1452,40.1452,9503.0
2016-03-09 14:05:00,47.1,47.12,47.1,47.12,9751.0,40.1452,40.1623,40.1452,40.1623,9751.0
2016-03-09 14:10:00,47.12,47.12,47.06,47.06,7453.0,40.1623,40.1623,40.1111,40.1111,7453.0
2016-03-09 14:15:00,47.06,47.08,47.05,47.08,11166.0,40.1111,40.1282,40.1026,40.1282,11166.0
2016-03-09 14:20:00,47.07,47.09,47.05,47.08,7362.0,40.1197,40.1367,40.1026,40.1282,7362.0
2016-03-09 14:25:00,47.09,47.1,47.07,47.08,8079.0,40.1367,40.1452,40.1197,40.1282,8079.0
2016-03-09 14:30:00,47.09,47.09,47.05,47.05,8339.0,40.1367,40.1367,40.1026,40.1026,8339.0
2016-03-09 14:35:00,47.06,47.13,47.05,47.12,11777.0,40.1111,40.1708,40.1026,40.1623,11777.0
2016-03-09 14:40:00,47.11,47.12,47.09,47.1,7093.0,40.1538,40.1623,40.1367,40.1452,7093.0
2016-03-09 14:45:00,47.11,47.11,47.09,47.09,6024.0,40.1538,40.1538,40.1367,40.1367,6024.0
2016-03-09 14:50:00,47.09,47.11,47.09,47.09,4376.0,40.1367,40.1538,40.1367,40.1367,4376.0
2016-03-09 14:55:00,47.09,47.1,47.06,47.08,13388.0,40.1367,40.1452,40.1111,40.1282,13388.0
2016-03-09 15:00:00,47.08,47.08,47.06,47.06,5849.0,40.1282,40.1282,40.1111,40.1111,5849.0
2016-03-09 15:05:00,47.07,47.08,47.02,47.02,14003.0,40.1197,40.1282,40.0771,40.0771,14003.0
2016-03-09 15:10:00,47.02,47.03,46.97,46.97,9313.0,40.0771,40.0856,40.0344,40.0344,9313.0
2016-03-09 15:15:00,46.96,46.98,46.9,46.94,48828.0,40.0259,40.043,39.9748,40.0089,48828.0
2016-03-09 15:20:00,46.94,46.94,46.8,46.86,73051.0,40.0089,40.0089,39.8895,39.9407,73051.0
2016-03-09 15:25:00,46.87,46.92,46.87,46.88,20945.0,39.9492,39.9918,39.9492,39.9577,20945.0
2016-03-09 15:30:00,46.88,46.91,46.86,46.88,37040.0,39.9577,39.9833,39.9407,39.9577,37040.0
2016-03-09 15:35:00,46.89,46.9,46.83,46.84,38917.0,39.9662,39.9748,39.9151,39.9236,38917.0
2016-03-09 15:40:00,46.84,46.94,46.83,46.94,42596.0,39.9236,40.0089,39.9151,40.0089,42596.0
2016-03-09 15:45:00,46.94,46.96,46.91,46.93,65754.0,40.0089,40.0259,39.9833,40.0003,65754.0
2016-03-09 15:50:00,46.93,46.94,46.89,46.94,35742.0,40.0003,40.0089,39.9662,40.0089,35742.0
2016-03-09 15:55:00,46.93,47.0,46.92,47.0,70784.0,40.0003,40.06,39.9918,40.06,70784.0
2016-03-10 09:30:00,47.14,47.23,46.94,47.06,15129.0,40.1793,40.256,40.0089,40.1111,15129.0
2016-03-10 09:35:00,47.08,47.25,47.08,47.21,7049.0,40.1282,40.2731,40.1282,40.239,7049.0
2016-03-10 09:40:00,47.26,47.31,47.18,47.2,16085.0,40.2816,40.3242,40.2134,40.2305,16085.0
2016-03-10 09:45:00,47.2,47.3,47.19,47.24,9705.0,40.2305,40.3157,40.2219,40.2646,9705.0
2016-03-10 09:50:00,47.22,47.22,47.13,47.13,9400.0,40.2475,40.2475,40.1708,40.1708,9400.0
2016-03-10 09:55:00,47.13,47.19,47.12,47.18,12485.0,40.1708,40.2219,40.1623,40.2134,12485.0
2016-03-10 10:00:00,47.18,47.23,47.17,47.22,10931.0,40.2134,40.256,40.2049,40.2475,10931.0
2016-03-10 10:05:00,47.22,47.23,47.04,47.04,5718.0,40.2475,40.256,40.0941,40.0941,5718.0
2016-03-10 10:10:00,47.04,47.11,47.01,47.06,12242.0,40.0941,40.1538,40.0685,40.1111,12242.0
2016-03-10 10:15:00,47.06,47.15,47.04,47.14,9500.0,40.1111,40.1879,40.0941,40.1793,9500.0
2016-03-10 10:20:00,47.14,47.14,47.1,47.12,7079.0,40.1793,40.1793,40.1452,40.1623,7079.0
2016-03-10 10:25:00,47.1,47.1,47.0,47.03,16212.0,40.1452,40.1452,40.06,40.0856,16212.0
2016-03-10 10:30:00,47.03,47.05,46.98,46.99,10318.0,40.0856,40.1026,40.043,40.0515,10318.0
2016-03-10 10:35:00,46.98,46.99,46.9,46.92,12535.0,40.043,40.0515,39.9748,39.9918,12535.0
2016-03-10 10:40:00,46.93,47.02,46.91,47.02,8200.0,40.0003,40.0771,39.9833,40.0771,8200.0
2016-03-10 10:45:00,47.03,47.05,46.97,46.98,10200.0,40.0856,40.1026,40.0344,40.043,10200.0
2016-03-10 10:50:00,46.96,47.04,46.96,47.02,5988.0,40.0259,40.0941,40.0259,40.0771,5988.0
2016-03-10 10:55:00,47.0,47.0,46.9,46.91,5700.0,40.06,40.06,39.9748,39.9833,5700.0
2016-03-10 11:00:00,46.92,46.92,46.8,46.82,7038.0,39.9918,39.9918,39.8895,39.9066,7038.0
2016-03-10 11:05:00,46.83,46.94,46.83,46.94,6157.0,39.9151,40.0089,39.9151,40.0089,6157.0
2016-03-10 11:10:00,46.93,46.93,46.86,46.88,19889.0,40.0003,40.0003,39.9407,39.9577,19889.0
2016-03-10 11:15:00,46.87,46.9,46.87,46.87,9513.0,39.9492,39.9748,39.9492,39.9492,9513.0
2016-03-10 11:20:00,46.87,46.87,46.8,46.84,13650.0,39.9492,39.9492,39.8895,39.9236,13650.0
2016-03-10 11:25:00,46.83,46.83,46.74,46.81,6550.0,39.9151,39.9151,39.8384,39.8981,6550.0
2016-03-10 11:30:00,46.81,46.81,46.68,46.69,10093.0,39.8981,39.8981,39.7873,39.7958,10093.0
2016-03-10 11:35:00,46.69,46.74,46.68,46.73,7850.0,39.7958,39.8384,39.7873,39.8299,7850.0
2016-03-10 11:40:00,46.73,46.74,46.69,46.69,9057.0,39.8299,39.8384,39.7958,39.7958,9057.0
2016-03-10 11:45:00,46.69,46.75,46.69,46.74,8371.0,39.7958,39.8469,39.7958,39.8384,8371.0
2016-03-10 11:50:00,46.75,46.77,46.74,46.75,8843.0,39.8469,39.864,39.8384,39.8469,8843.0
2016-03-10 11:55:00,46.74,46.75,46.69,46.7,7221.0,39.8384,39.8469,39.7958,39.8043,7221.0
2016-03-10 12:00:00,46.7,46.76,46.7,46.76,15458.0,39.8043,39.8554,39.8043,39.8554,15458.0
2016-03-10 12:05:00,46.75,46.75,46.72,46.74,10305.0,39.8469,39.8469,39.8213,39.8384,10305.0
2016-03-10 12:10:00,46.74,46.78,46.72,46.75,7799.0,39.8384,39.8725,39.8213,39.8469,7799.0
2016-03-10 12:15:00,46.75,46.75,46.66,46.66,22464.0,39.8469,39.8469,39.7702,39.7702,22464.0
2016-03-10 12:20:00,46.67,46.67,46.56,46.56,16501.0,39.7787,39.7787,39.685,39.685,16501.0
2016-03-10 12:25:00,46.56,46.65,46.56,46.62,14071.0,39.685,39.7617,39.685,39.7361,14071.0
2016-03-10 12:30:00,46.63,46.63,46.55,46.56,9881.0,39.7446,39.7446,39.6765,39.685,9881.0
2016-03-10 12:35:00,46.55,46.55,46.49,46.5,13442.0,39.6765,39.6765,39.6253,39.6338,13442.0
2016-03-10 12:40:00,46.5,46.54,46.5,46.5,21288.0,39.6338,39.6679,39.6338,39.6338,21288.0
2016-03-10 12:45:00,46.5,46.55,46.49,46.51,13854.0,39.6338,39.6765,39.6253,39.6424,13854.0
2016-03-10 12:50:00,46.51,46.52,46.46,46.48,32051.0,39.6424,39.6509,39.5997,39.6168,32051.0
2016-03-10 12:55:00,46.48,46.55,46.47,46.53,20858.0,39.6168,39.6765,39.6083,39.6594,20858.0
2016-03-10 13:00:00,46.53,46.6,46.5,46.6,15700.0,39.6594,39.7191,39.6338,39.7191,15700.0
2016-03-10 13:05:00,46.59,46.61,46.52,46.54,19031.0,39.7105,39.7276,39.6509,39.6679,19031.0
2016-03-10 13:10:00,46.53,46.56,46.52,46.56,10105.0,39.6594,39.685,39.6509,39.685,10105.0
2016-03-10 13:15:00,46.54,46.65,46.54,46.65,7353.0,39.6679,39.7617,39.6679,39.7617,7353.0
2016-03-10 13:20:00,46.66,46.67,46.59,46.65,24732.0,39.7702,39.7787,39.7105,39.7617,24732.0
2016-03-10 13:25:00,46.64,46.76,46.64,46.75,7900.0,39.7532,39.8554,39.7532,39.8469,7900.0
2016-03-10 13:30:00,46.74,46.75,46.68,46.68,7936.0,39.8384,39.8469,39.7873,39.7873,7936.0
2016-03-10 13:35:00,46.69,46.7,46.63,46.65,5311.0,39.7958,39.8043,39.7446,39.7617,5311.0
2016-03-10 13:40:00,46.64,46.66,46.62,46.65,16044.0,39.7532,39.7702,39.7361,39.7617,16044.0
2016-03-10 13:45:00,46.66,46.66,46.63,46.65,8406.0,39.7702,39.7702,39.7446,39.7617,8406.0
2016-03-10 13:50:00,46.64,46.7,46.63,46.7,6253.0,39.7532,39.8043,39.7446,39.8043,6253.0
2016-03-10 13:55:00,46.7,46.72,46.68,46.69,9258.0,39.8043,39.8213,39.7873,39.7958,9258.0
2016-03-10 14:00:00,46.69,46.69,46.66,46.68,5907.0,39.7958,39.7958,39.7702,39.7873,5907.0
2016-03-10 14:05:00,46.69,46.71,46.65,46.67,13707.0,39.7958,39.8128,39.7617,39.7787,13707.0
2016-03-10 14:10:00,46.67,46.69,46.65,46.69,6000.0,39.7787,39.7958,39.7617,39.7958,6000.0
2016-03-10 14:15:00,46.69,46.7,46.67,46.7,7241.0,39.7958,39.8043,39.7787,39.8043,7241.0
2016-03-10 14:20:00,46.7,46.72,46.68,46.72,11149.0,39.8043,39.8213,39.7873,39.8213,11149.0
2016-03-10 14:25:00,46.71,46.74,46.67,46.73,8739.0,39.8128,39.8384,39.7787,39.8299,8739.0
2016-03-10 14:30:00,46.74,46.76,46.7,46.76,29585.0,39.8384,39.8554,39.8043,39.8554,29585.0
2016-03-10 14:35:00,46.76,46.78,46.72,46.73,6986.0,39.8554,39.8725,39.8213,39.8299,6986.0
2016-03-10 14:40:00,46.73,46.79,46.73,46.77,20416.0,39.8299,39.881,39.8299,39.864,20416.0
2016-03-10 14:45:00,46.77,46.86,46.77,46.85,14458.0,39.864,39.9407,39.864,39.9322,14458.0
2016-03-10 14:50:00,46.85,46.88,46.83,46.84,8003.0,39.9322,39.9577,39.9151,39.9236,8003.0
2016-03-10 14:55:00,46.84,46.86,46.82,46.82,6220.0,39.9236,39.9407,39.9066,39.9066,6220.0
2016-03-10 15:00:00,46.83,46.87,46.78,46.78,12107.0,39.9151,39.9492,39.8725,39.8725,12107.0
2016-03-10 15:05:00,46.77,46.78,46.75,46.78,5760.0,39.864,39.8725,39.8469,39.8725,5760.0
2016-03-10 15:10:00,46.77,46.78,46.73,46.78,12257.0,39.864,39.8725,39.8299,39.8725,12257.0
2016-03-10 15:15:00,46.79,46.83,46.79,46.81,14047.0,39.881,39.9151,39.881,39.8981,14047.0
2016-03-10 15:20:00,46.81,46.82,46.76,46.81,12525.0,39.8981,39.9066,39.8554,39.8981,12525.0
2016-03-10 15:25:00,46.82,46.93,46.8,46.91,15019.0,39.9066,40.0003,39.8895,39.9833,15019.0
2016-03-10 15:30:00,46.9,46.92,46.89,46.92,14556.0,39.9748,39.9918,39.9662,39.9918,14556.0
2016-03-10 15:35:00,46.91,46.92,46.88,46.89,13547.0,39.9833,39.9918,39.9577,39.9662,13547.0
2016-03-10 15:40:00,46.89,46.91,46.87,46.88,21173.0,39.9662,39.9833,39.9492,39.9577,21173.0
2016-03-10 15:45:00,46.88,46.9,46.86,46.87,19478.0,39.9577,39.9748,39.9407,39.9492,19478.0
2016-03-10 15:50:00,46.87,46.93,46.87,46.92,25014.0,39.9492,40.0003,39.9492,39.9918,25014.0
2016-03-10 15:55:00,46.92,46.95,46.89,46.95,49399.0,39.9918,40.0174,39.9662,40.0174,49399.0
2016-03-11 09:30:00,47.37,47.48,47.24,47.31,22653.0,40.3754,40.4691,40.2646,40.3242,22653.0
2016-03-11 09:35:00,47.28,47.28,47.14,47.26,5034.0,40.2987,40.2987,40.1793,40.2816,5034.0
2016-03-11 09:40:00,47.29,47.39,47.27,47.34,18105.0,40.3072,40.3924,40.2901,40.3498,18105.0
2016-03-11 09:45:00,47.35,47.35,47.26,47.29,5059.0,40.3583,40.3583,40.2816,40.3072,5059.0
2016-03-11 09:50:00,47.25,47.35,47.25,47.31,13881.0,40.2731,40.3583,40.2731,40.3242,13881.0
2016-03-11 09:55:00,47.3,47.34,47.23,47.31,6880.0,40.3157,40.3498,40.256,40.3242,6880.0
2016-03-11 10:00:00,47.32,47.32,47.28,47.31,6642.0,40.3328,40.3328,40.2987,40.3242,6642.0
2016-03-11 10:05:00,47.31,47.33,47.29,47.3,6833.0,40.3242,40.3413,40.3072,40.3157,6833.0
2016-03-11 10:10:00,47.31,47.32,47.23,47.28,8248.0,40.3242,40.3328,40.256,40.2987,8248.0
2016-03-11 10:15:00,47.28,47.32,47.28,47.32,4416.0,40.2987,40.3328,40.2987,40.3328,4416.0
2016-03-11 10:20:00,47.31,47.33,47.27,47.33,3385.0,40.3242,40.3413,40.2901,40.3413,3385.0
2016-03-11 10:25:00,47.33,47.35,47.31,47.33,8751.0,40.3413,40.3583,40.3242,40.3413,8751.0
2016-03-11 10:30:00,47.33,47.34,47.3,47.33,9084.0,40.3413,40.3498,40.3157,40.3413,9084.0
2016-03-11 10:35:00,47.33,47.35,47.33,47.33,5500.0,40.3413,40.3583,40.3413,40.3413,5500.0
2016-03-11 10:40:00,47.33,47.37,47.33,47.35,12625.0,40.3413,40.3754,40.3413,40.3583,12625.0
2016-03-11 10:45:00,47.36,47.42,47.35,47.4,9056.0,40.3668,40.418,40.3583,40.4009,9056.0
2016-03-11 10:50:00,47.39,47.39,47.34,47.35,3686.0,40.3924,40.3924,40.3498,40.3583,3686.0
2016-03-11 10:55:00,47.35,47.35,47.3,47.32,6912.0,40.3583,40.3583,40.3157,40.3328,6912.0
2016-03-11 11:00:00,47.32,47.41,47.32,47.41,8756.0,40.3328,40.4095,40.3328,40.4095,8756.0
2016-03-11 11:05:00,47.42,47.43,47.39,47.42,7663.0,40.418,40.4265,40.3924,40.418,7663.0
2016-03-11 11:10:00,47.42,47.47,47.42,47.44,7875.0,40.418,40.4606,40.418,40.435,7875.0
2016-03-11 11:15:00,47.43,47.49,47.43,47.49,6431.0,40.4265,40.4777,40.4265,40.4777,6431.0
2016-03-11 11:20:00,47.5,47.5,47.45,47.45,11583.0,40.4862,40.4862,40.4436,40.4436,11583.0
2016-03-11 11:25:00,47.46,47.49,47.45,47.48,5698.0,40.4521,40.4777,40.4436,40.4691,5698.0
2016-03-11 11:30:00,47.48,47.5,47.47,47.49,5716.0,40.4691,40.4862,40.4606,40.4777,5716.0
2016-03-11 11:35:00,47.5,47.51,47.45,47.45,6228.0,40.4862,40.4947,40.4436,40.4436,6228.0
2016-03-11 11:40:00,47.45,47.47,47.45,47.47,3577.0,40.4436,40.4606,40.4436,40.4606,3577.0
2016-03-11 11:45:00,47.48,47.49,47.43,47.47,10302.0,40.4691,40.4777,40.4265,40.4606,10302.0
2016-03-11 11:50:00,47.47,47.47,47.4,47.42,5408.0,40.4606,40.4606,40.4009,40.418,5408.0
2016-03-11 11:55:00,47.42,47.44,47.37,47.38,36897.0,40.418,40.435,40.3754,40.3839,36897.0
2016-03-11 12:00:00,47.38,47.43,47.38,47.42,6845.0,40.3839,40.4265,40.3839,40.418,6845.0
2016-03-11 12:05:00,47.42,47.43,47.4,47.43,8645.0,40.418,40.4265,40.4009,40.4265,8645.0
2016-03-11 12:10:00,47.43,47.45,47.42,47.44,5470.0,40.4265,40.4436,40.418,40.435,5470.0
2016-03-11 12:15:00,47.43,47.43,47.38,47.42,9265.0,40.4265,40.4265,40.3839,40.418,9265.0
2016-03-11 12:20:00,47.42,47.43,47.38,47.42,7136.0,40.418,40.4265,40.3839,40.418,7136.0
2016-03-11 12:25:00,47.42,47.44,47.41,47.42,8451.0,40.418,40.435,40.4095,40.418,8451.0
2016-03-11 12:30:00,47.42,47.43,47.36,47.37,10076.0,40.418,40.4265,40.3668,40.3754,10076.0
2016-03-11 12:35:00,47.38,47.4,47.37,47.37,7877.0,40.3839,40.4009,40.3754,40.3754,7877.0
2016-03-11 12:40:00,47.38,47.39,47.37,47.39,5909.0,40.3839,40.3924,40.3754,40.3924,5909.0
2016-03-11 12:45:00,47.39,47.4,47.38,47.4,6449.0,40.3924,40.4009,40.3839,40.4009,6449.0
2016-03-11 12:50:00,47.39,47.41,47.38,47.41,8450.0,40.3924,40.4095,40.3839,40.4095,8450.0
2016-03-11 12:55:00,47.4,47.4,47.37,47.4,9100.0,40.4009,40.4009,40.3754,40.4009,9100.0
2016-03-11 13:00:00,47.4,47.4,47.33,47.36,14025.0,40.4009,40.4009,40.3413,40.3668,14025.0
2016-03-11 13:05:00,47.35,47.35,47.27,47.27,5727.0,40.3583,40.3583,40.2901,40.2901,5727.0
2016-03-11 13:10:00,47.27,47.28,47.25,47.26,8544.0,40.2901,40.2987,40.2731,40.2816,8544.0
2016-03-11 13:15:00,47.26,47.26,47.22,47.24,10526.0,40.2816,40.2816,40.2475,40.2646,10526.0
2016-03-11 13:20:00,47.25,47.26,47.21,47.22,9471.0,40.2731,40.2816,40.239,40.2475,9471.0
2016-03-11 13:25:00,47.23,47.25,47.22,47.23,6339.0,40.256,40.2731,40.2475,40.256,6339.0
2016-03-11 13:30:00,47.23,47.26,47.23,47.24,13324.0,40.256,40.2816,40.256,40.2646,13324.0
2016-03-11 13:35:00,47.24,47.24,47.19,47.23,6227.0,40.2646,40.2646,40.2219,40.256,6227.0
2016-03-11 13:40:00,47.22,47.23,47.18,47.18,5900.0,40.2475,40.256,40.2134,40.2134,5900.0
2016-03-11 13:45:00,47.19,47.27,47.18,47.25,9338.0,40.2219,40.2901,40.2134,40.2731,9338.0
2016-03-11 13:50:00,47.24,47.27,47.23,47.25,13065.0,40.2646,40.2901,40.256,40.2731,13065.0
2016-03-11 13:55:00,47.26,47.33,47.25,47.33,10354.0,40.2816,40.3413,40.2731,40.3413,10354.0
2016-03-11 14:00:00,47.33,47.33,47.28,47.3,6167.0,40.3413,40.3413,40.2987,40.3157,6167.0
2016-03-11 14:05:00,47.3,47.33,47.25,47.25,5752.0,40.3157,40.3413,40.2731,40.2731,5752.0
2016-03-11 14:10:00,47.25,47.27,47.2,47.2,13741.0,40.2731,40.2901,40.2305,40.2305,13741.0
2016-03-11 14:15:00,47.21,47.21,47.18,47.19,7659.0,40.239,40.239,40.2134,40.2219,7659.0
2016-03-11 14:20:00,47.2,47.21,47.15,47.21,16021.0,40.2305,40.239,40.1879,40.239,16021.0
2016-03-11 14:25:00,47.2,47.2,47.17,47.18,7086.0,40.2305,40.2305,40.2049,40.2134,7086.0
2016-03-11 14:30:00,47.19,47.21,47.18,47.19,19348.0,40.2219,40.239,40.2134,40.2219,19348.0
2016-03-11 14:35:00,47.2,47.2,47.14,47.14,12767.0,40.2305,40.2305,40.1793,40.1793,12767.0
2016-03-11 14:40:00,47.14,47.16,47.13,47.14,10767.0,40.1793,40.1964,40.1708,40.1793,10767.0
2016-03-11 14:45:00,47.13,47.17,47.13,47.13,17096.0,40.1708,40.2049,40.1708,40.1708,17096.0
2016-03-11 14:50:00,47.13,47.16,47.13,47.14,15655.0,40.1708,40.1964,40.1708,40.1793,15655.0
2016-03-11 14:55:00,47.14,47.16,47.12,47.15,9896.0,40.1793,40.1964,40.1623,40.1879,9896.0
2016-03-11 15:00:00,47.15,47.17,47.13,47.17,11883.0,40.1879,40.2049,40.1708,40.2049,11883.0
2016-03-11 15:05:00,47.16,47.21,47.16,47.2,14799.0,40.1964,40.239,40.1964,40.2305,14799.0
2016-03-11 15:10:00,47.2,47.22,47.2,47.21,11266.0,40.2305,40.2475,40.2305,40.239,11266.0
2016-03-11 15:15:00,47.22,47.24,47.21,47.24,19699.0,40.2475,40.2646,40.239,40.2646,19699.0
2016-03-11 15:20:00,47.23,47.26,47.22,47.26,18271.0,40.256,40.2816,40.2475,40.2816,18271.0
2016-03-11 15:25:00,47.27,47.29,47.24,47.28,16655.0,40.2901,40.3072,40.2646,40.2987,16655.0
2016-03-11 15:30:00,47.28,47.28,47.21,47.22,23731.0,40.2987,40.2987,40.239,40.2475,23731.0
2016-03-11 15:35:00,47.22,47.26,47.21,47.26,18565.0,40.2475,40.2816,40.239,40.2816,18565.0
2016-03-11 15:40:00,47.25,47.28,47.25,47.28,28112.0,40.2731,40.2987,40.2731,40.2987,28112.0
2016-03-11 15:45:00,47.28,47.3,47.28,47.3,26640.0,40.2987,40.3157,40.2987,40.3157,26640.0
2016-03-11 15:50:00,47.3,47.3,47.28,47.29,27214.0,40.3157,40.3157,40.2987,40.3072,27214.0
2016-03-11 15:55:00,47.29,47.3,47.27,47.3,148967.0,40.3072,40.3157,40.2901,40.3157,148967.0
2016-03-14 09:30:00,47.08,47.37,47.08,47.27,23650.0,40.1282,40.3754,40.1282,40.2901,23650.0
2016-03-14 09:35:00,47.27,47.27,47.09,47.19,15401.0,40.2901,40.2901,40.1367,40.2219,15401.0
2016-03-14 09:40:00,47.2,47.23,47.06,47.1,11089.0,40.2305,40.256,40.1111,40.1452,11089.0
2016-03-14 09:45:00,47.11,47.13,47.04,47.06,11351.0,40.1538,40.1708,40.0941,40.1111,11351.0
2016-03-14 09:50:00,47.08,47.15,47.08,47.13,10876.0,40.1282,40.1879,40.1282,40.1708,10876.0
2016-03-14 09:55:00,47.14,47.14,47.0,47.01,12057.0,40.1793,40.1793,40.06,40.0685,12057.0
2016-03-14 10:00:00,47.0,47.13,47.0,47.1,20347.0,40.06,40.1708,40.06,40.1452,20347.0
2016-03-14 10:05:00,47.09,47.13,47.06,47.1,10574.0,40.1367,40.1708,40.1111,40.1452,10574.0
2016-03-14 10:10:00,47.11,47.13,47.07,47.07,10812.0,40.1538,40.1708,40.1197,40.1197,10812.0
2016-03-14 10:15:00,47.07,47.11,47.05,47.11,10102.0,40.1197,40.1538,40.1026,40.1538,10102.0
2016-03-14 10:20:00,47.12,47.13,47.07,47.07,9782.0,40.1623,40.1708,40.1197,40.1197,9782.0
2016-03-14 10:25:00,47.07,47.12,47.05,47.05,13865.0,40.1197,40.1623,40.1026,40.1026,13865.0
2016-03-14 10:30:00,47.04,47.14,47.04,47.13,13960.0,40.0941,40.1793,40.0941,40.1708,13960.0
2016-03-14 10:35:00,47.13,47.16,47.12,47.16,13932.0,40.1708,40.1964,40.1623,40.1964,13932.0
2016-03-14 10:40:00,47.17,47.22,47.16,47.22,13797.0,40.2049,40.2475,40.1964,40.2475,13797.0
2016-03-14 10:45:00,47.22,47.22,47.14,47.2,30158.0,40.2475,40.2475,40.1793,40.2305,30158.0
2016-03-14 10:50:00,47.2,47.27,47.2,47.21,17111.0,40.2305,40.2901,40.2305,40.239,17111.0
2016-03-14 10:55:00,47.22,47.22,47.19,47.2,12740.0,40.2475,40.2475,40.2219,40.2305,12740.0
2016-03-14 11:00:00,47.2,47.21,47.1,47.12,18913.0,40.2305,40.239,40.1452,40.1623,18913.0
2016-03-14 11:05:00,47.13,47.14,47.08,47.09,13306.0,40.1708,40.1793,40.1282,40.1367,13306.0
2016-03-14 11:10:00,47.1,47.15,47.09,47.15,14467.0,40.1452,40.1879,40.1367,40.1879,14467.0
2016-03-14 11:15:00,47.15,47.22,47.14,47.22,14655.0,40.1879,40.2475,40.1793,40.2475,14655.0
2016-03-14 11:20:00,47.2,47.23,47.18,47.22,17397.0,40.2305,40.256,40.2134,40.2475,17397.0
2016-03-14 11:25:00,47.21,47.23,47.21,47.22,4740.0,40.239,40.256,40.239,40.2475,4740.0
2016-03-14 11:30:00,47.22,47.22,47.09,47.1,10967.0,40.2475,40.2475,40.1367,40.1452,10967.0
2016-03-14 11:35:00,47.1,47.1,47.05,47.08,10675.0,40.1452,40.1452,40.1026,40.1282,10675.0
2016-03-14 11:40:00,47.07,47.1,47.05,47.07,7234.0,40.1197,40.1452,40.1026,40.1197,7234.0
2016-03-14 11:45:00,47.06,47.07,47.01,47.01,7160.0,40.1111,40.1197,40.0685,40.0685,7160.0
2016-03-14 11:50:00,47.01,47.04,46.98,47.01,11102.0,40.0685,40.0941,40.043,40.0685,11102.0
2016-03-14 11:55:00,47.01,47.09,47.0,47.07,15988.0,40.0685,40.1367,40.06,40.1197,15988.0
2016-03-14 12:00:00,47.06,47.07,47.03,47.04,7792.0,40.1111,40.1197,40.0856,40.0941,7792.0
2016-03-14 12:05:00,47.03,47.09,47.03,47.09,12123.0,40.0856,40.1367,40.0856,40.1367,12123.0
2016-03-14 12:10:00,47.09,47.13,47.08,47.13,10660.0,40.1367,40.1708,40.1282,40.1708,10660.0
2016-03-14 12:15:00,47.12,47.15,47.11,47.15,16572.0,40.1623,40.1879,40.1538,40.1879,16572.0
2016-03-14 12:20:00,47.15,47.16,47.09,47.1,17604.0,40.1879,40.1964,40.1367,40.1452,17604.0
2016-03-14 12:25:00,47.1,47.13,47.07,47.07,10865.0,40.1452,40.1708,40.1197,40.1197,10865.0
2016-03-14 12:30:00,47.08,47.09,47.06,47.08,10799.0,40.1282,40.1367,40.1111,40.1282,10799.0
2016-03-14 12:35:00,47.09,47.12,47.09,47.1,14524.0,40.1367,40.1623,40.1367,40.1452,14524.0
2016-03-14 12:40:00,47.09,47.11,47.07,47.09,12008.0,40.1367,40.1538,40.1197,40.1367,12008.0
2016-03-14 12:45:00,47.08,47.1,47.07,47.07,12810.0,40.1282,40.1452,40.1197,40.1197,12810.0
2016-03-14 12:50:00,47.07,47.11,47.07,47.11,9210.0,40.1197,40.1538,40.1197,40.1538,9210.0
2016-03-14 12:55:00,47.1,47.11,47.03,47.05,12970.0,40.1452,40.1538,40.0856,40.1026,12970.0
2016-03-14 13:00:00,47.05,47.05,46.98,46.98,14059.0,40.1026,40.1026,40.043,40.043,14059.0
2016-03-14 13:05:00,46.99,47.07,46.99,47.07,16072.0,40.0515,40.1197,40.0515,40.1197,16072.0
2016-03-14 13:10:00,47.07,47.07,47.02,47.02,9651.0,40.1197,40.1197,40.0771,40.0771,9651.0
2016-03-14 13:15:00,47.02,47.05,47.02,47.03,10067.0,40.0771,40.1026,40.0771,40.0856,10067.0
2016-03-14 13:20:00,47.03,47.04,47.01,47.01,13809.0,40.0856,40.0941,40.0685,40.0685,13809.0
2016-03-14 13:25:00,47.02,47.02,46.95,46.96,10176.0,40.0771,40.0771,40.0174,40.0259,10176.0
2016-03-14 13:30:00,46.95,46.99,46.95,46.99,11826.0,40.0174,40.0515,40.0174,40.0515,11826.0
2016-03-14 13:35:00,46.99,47.05,46.99,47.04,11487.0,40.0515,40.1026,40.0515,40.0941,11487.0
2016-03-14 13:40:00,47.04,47.08,47.04,47.07,10168.0,40.0941,40.1282,40.0941,40.1197,10168.0
2016-03-14 13:45:00,47.08,47.08,47.01,47.01,12208.0,40.1282,40.1282,40.0685,40.0685,12208.0
2016-03-14 13:50:00,47.01,47.01,46.96,46.98,8511.0,40.0685,40.0685,40.0259,40.043,8511.0
2016-03-14 13:55:00,46.98,46.99,46.94,46.95,8226.0,40.043,40.0515,40.0089,40.0174,8226.0
2016-03-14 14:00:00,46.95,46.95,46.91,46.92,13526.0,40.0174,40.0174,39.9833,39.9918,13526.0
2016-03-14 14:05:00,46.93,46.95,46.92,46.92,24302.0,40.0003,40.0174,39.9918,39.9918,24302.0
2016-03-14 14:10:00,46.91,46.93,46.88,46.88,24841.0,39.9833,40.0003,39.9577,39.9577,24841.0
2016-03-14 14:15:00,46.88,46.89,46.86,46.89,11357.0,39.9577,39.9662,39.9407,39.9662,11357.0
2016-03-14 14:20:00,46.9,46.93,46.89,46.9,13358.0,39.9748,40.0003,39.9662,39.9748,13358.0
2016-03-14 14:25:00,46.9,46.97,46.89,46.97,15439.0,39.9748,40.0344,39.9662,40.0344,15439.0
2016-03-14 14:30:00,46.96,46.98,46.94,46.96,10738.0,40.0259,40.043,40.0089,40.0259,10738.0
2016-03-14 14:35:00,46.96,46.97,46.9,46.95,24916.0,40.0259,40.0344,39.9748,40.0174,24916.0
2016-03-14 14:40:00,46.94,46.97,46.94,46.95,18443.0,40.0089,40.0344,40.0089,40.0174,18443.0
2016-03-14 14:45:00,46.95,46.96,46.93,46.96,14453.0,40.0174,40.0259,40.0003,40.0259,14453.0
2016-03-14 14:50:00,46.95,46.96,46.89,46.9,23125.0,40.0174,40.0259,39.9662,39.9748,23125.0
2016-03-14 14:55:00,46.9,46.92,46.88,46.88,13104.0,39.9748,39.9918,39.9577,39.9577,13104.0
2016-03-14 15:00:00,46.89,46.95,46.88,46.95,13832.0,39.9662,40.0174,39.9577,40.0174,13832.0
2016-03-14 15:05:00,46.95,46.96,46.94,46.96,16446.0,40.0174,40.0259,40.0089,40.0259,16446.0
2016-03-14 15:10:00,46.96,46.97,46.92,46.96,43685.0,40.0259,40.0344,39.9918,40.0259,43685.0
2016-03-14 15:15:00,46.97,47.01,46.96,47.0,15790.0,40.0344,40.0685,40.0259,40.06,15790.0
2016-03-14 15:20:00,47.01,47.01,46.98,46.99,14999.0,40.0685,40.0685,40.043,40.0515,14999.0
2016-03-14 15:25:00,46.98,47.09,46.98,47.08,22145.0,40.043,40.1367,40.043,40.1282,22145.0
2016-03-14 15:30:00,47.09,47.09,47.05,47.05,16893.0,40.1367,40.1367,40.1026,40.1026,16893.0
2016-03-14 15:35:00,47.06,47.09,47.05,47.09,31177.0,40.1111,40.1367,40.1026,40.1367,31177.0
2016-03-14 15:40:00,47.08,47.11,47.06,47.06,26478.0,40.1282,40.1538,40.1111,40.1111,26478.0
2016-03-14 15:45:00,47.06,47.11,47.06,47.09,24228.0,40.1111,40.1538,40.1111,40.1367,24228.0
2016-03-14 15:50:00,47.09,47.09,47.03,47.05,33757.0,40.1367,40.1367,40.0856,40.1026,33757.0
2016-03-14 15:55:00,47.05,47.08,47.01,47.02,85442.0,40.1026,40.1282,40.0685,40.0771,85442.0
2016-03-15 09:30:00,46.68,46.85,46.68,46.76,20953.0,39.7873,39.9322,39.7873,39.8554,20953.0
2016-03-15 09:35:00,46.79,46.91,46.76,46.9,9100.0,39.881,39.9833,39.8554,39.9748,9100.0
2016-03-15 09:40:00,46.9,46.96,46.88,46.88,4620.0,39.9748,40.0259,39.9577,39.9577,4620.0
2016-03-15 09:45:00,46.89,46.98,46.89,46.97,8148.0,39.9662,40.043,39.9662,40.0344,8148.0
2016-03-15 09:50:00,46.99,46.99,46.88,46.9,12286.0,40.0515,40.0515,39.9577,39.9748,12286.0
2016-03-15 09:55:00,46.91,47.06,46.89,46.96,9263.0,39.9833,40.1111,39.9662,40.0259,9263.0
2016-03-15 10:00:00,46.98,47.03,46.94,47.0,13987.0,40.043,40.0856,40.0089,40.06,13987.0
2016-03-15 10:05:00,47.02,47.08,47.0,47.07,12799.0,40.0771,40.1282,40.06,40.1197,12799.0
2016-03-15 10:10:00,47.06,47.1,47.05,47.09,10925.0,40.1111,40.1452,40.1026,40.1367,10925.0
2016-03-15 10:15:00,47.11,47.12,47.05,47.05,12231.0,40.1538,40.1623,40.1026,40.1026,12231.0
2016-03-15 10:20:00,47.06,47.13,47.05,47.12,9234.0,40.1111,40.1708,40.1026,40.1623,9234.0
2016-03-15 10:25:00,47.13,47.21,47.12,47.21,11721.0,40.1708,40.239,40.1623,40.239,11721.0
2016-03-15 10:30:00,47.21,47.22,47.15,47.16,9008.0,40.239,40.2475,40.1879,40.1964,9008.0
2016-03-15 10:35:00,47.15,47.32,47.15,47.31,25236.0,40.1879,40.3328,40.1879,40.3242,25236.0
2016-03-15 10:40:00,47.31,47.34,47.23,47.24,13614.0,40.3242,40.3498,40.256,40.2646,13614.0
2016-03-15 10:45:00,47.25,47.34,47.24,47.32,8041.0,40.2731,40.3498,40.2646,40.3328,8041.0
2016-03-15 10:50:00,47.33,47.37,47.31,47.37,6834.0,40.3413,40.3754,40.3242,40.3754,6834.0
2016-03-15 10:55:00,47.37,47.38,47.28,47.28,9980.0,40.3754,40.3839,40.2987,40.2987,9980.0
2016-03-15 11:00:00,47.28,47.3,47.28,47.29,13432.0,40.2987,40.3157,40.2987,40.3072,13432.0
2016-03-15 11:05:00,47.28,47.32,47.28,47.29,21762.0,40.2987,40.3328,40.2987,40.3072,21762.0
2016-03-15 11:10:00,47.3,47.31,47.27,47.27,25830.0,40.3157,40.3242,40.2901,40.2901,25830.0
2016-03-15 11:15:00,47.28,47.33,47.27,47.32,22137.0,40.2987,40.3413,40.2901,40.3328,22137.0
2016-03-15 11:20:00,47.32,47.35,47.31,47.35,15454.0,40.3328,40.3583,40.3242,40.3583,15454.0
2016-03-15 11:25:00,47.35,47.41,47.34,47.39,13117.0,40.3583,40.4095,40.3498,40.3924,13117.0
2016-03-15 11:30:00,47.41,47.45,47.41,47.44,5188.0,40.4095,40.4436,40.4095,40.435,5188.0
2016-03-15 11:35:00,47.45,47.49,47.45,47.49,9019.0,40.4436,40.4777,40.4436,40.4777,9019.0
2016-03-15 11:40:00,47.49,47.52,47.49,47.51,13067.0,40.4777,40.5032,40.4777,40.4947,13067.0
2016-03-15 11:45:00,47.53,47.53,47.47,47.47,13484.0,40.5117,40.5117,40.4606,40.4606,13484.0
2016-03-15 11:50:00,47.46,47.48,47.43,47.43,9797.0,40.4521,40.4691,40.4265,40.4265,9797.0
2016-03-15 11:55:00,47.42,47.43,47.36,47.36,5419.0,40.418,40.4265,40.3668,40.3668,5419.0
2016-03-15 12:00:00,47.36,47.4,47.32,47.39,9307.0,40.3668,40.4009,40.3328,40.3924,9307.0
2016-03-15 12:05:00,47.39,47.44,47.38,47.4,14583.0,40.3924,40.435,40.3839,40.4009,14583.0
2016-03-15 12:10:00,47.41,47.45,47.41,47.42,8747.0,40.4095,40.4436,40.4095,40.418,8747.0
2016-03-15 12:15:00,47.41,47.43,47.4,47.43,6972.0,40.4095,40.4265,40.4009,40.4265,6972.0
2016-03-15 12:20:00,47.42,47.43,47.4,47.4,7944.0,40.418,40.4265,40.4009,40.4009,7944.0
2016-03-15 12:25:00,47.4,47.52,47.4,47.52,8722.0,40.4009,40.5032,40.4009,40.5032,8722.0
2016-03-15 12:30:00,47.52,47.54,47.5,47.5,6809.0,40.5032,40.5203,40.4862,40.4862,6809.0
2016-03-15 12:35:00,47.51,47.54,47.51,47.52,11201.0,40.4947,40.5203,40.4947,40.5032,11201.0
2016-03-15 12:40:00,47.53,47.56,47.51,47.55,13518.0,40.5117,40.5373,40.4947,40.5288,13518.0
2016-03-15 12:45:00,47.55,47.58,47.55,47.55,15752.0,40.5288,40.5544,40.5288,40.5288,15752.0
2016-03-15 12:50:00,47.55,47.55,47.51,47.55,7025.0,40.5288,40.5288,40.4947,40.5288,7025.0
2016-03-15 12:55:00,47.55,47.55,47.49,47.51,10244.0,40.5288,40.5288,40.4777,40.4947,10244.0
2016-03-15 13:00:00,47.51,47.51,47.48,47.5,8048.0,40.4947,40.4947,40.4691,40.4862,8048.0
2016-03-15 13:05:00,47.5,47.52,47.48,47.48,16900.0,40.4862,40.5032,40.4691,40.4691,16900.0
2016-03-15 13:10:00,47.49,47.51,47.46,47.47,18673.0,40.4777,40.4947,40.4521,40.4606,18673.0
2016-03-15 13:15:00,47.47,47.48,47.47,47.48,4263.0,40.4606,40.4691,40.4606,40.4691,4263.0
2016-03-15 13:20:00,47.48,47.49,47.44,47.44,20801.0,40.4691,40.4777,40.435,40.435,20801.0
2016-03-15 13:25:00,47.45,47.47,47.44,47.46,12079.0,40.4436,40.4606,40.435,40.4521,12079.0
2016-03-15 13:30:00,47.47,47.51,47.46,47.49,18426.0,40.4606,40.4947,40.4521,40.4777,18426.0
2016-03-15 13:35:00,47.5,47.5,47.45,47.47,20500.0,40.4862,40.4862,40.4436,40.4606,20500.0
2016-03-15 13:40:00,47.47,47.47,47.45,47.46,8661.0,40.4606,40.4606,40.4436,40.4521,8661.0
2016-03-15 13:45:00,47.45,47.46,47.4,47.4,17791.0,40.4436,40.4521,40.4009,40.4009,17791.0
2016-03-15 13:50:00,47.41,47.51,47.4,47.51,10650.0,40.4095,40.4947,40.4009,40.4947,10650.0
2016-03-15 13:55:00,47.51,47.55,47.51,47.54,10457.0,40.4947,40.5288,40.4947,40.5203,10457.0
2016-03-15 14:00:00,47.55,47.58,47.53,47.57,16998.0,40.5288,40.5544,40.5117,40.5458,16998.0
2016-03-15 14:05:00,47.57,47.58,47.48,47.49,43308.0,40.5458,40.5544,40.4691,40.4777,43308.0
2016-03-15 14:10:00,47.49,47.49,47.46,47.46,20739.0,40.4777,40.4777,40.4521,40.4521,20739.0
2016-03-15 14:15:00,47.46,47.51,47.46,47.47,27762.0,40.4521,40.4947,40.4521,40.4606,27762.0
2016-03-15 14:20:00,47.47,47.47,47.42,47.46,23590.0,40.4606,40.4606,40.418,40.4521,23590.0
2016-03-15 14:25:00,47.46,47.46,47.45,47.45,7900.0,40.4521,40.4521,40.4436,40.4436,7900.0
2016-03-15 14:30:00,47.46,47.47,47.44,47.46,19126.0,40.4521,40.4606,40.435,40.4521,19126.0
2016-03-15 14:35:00,47.46,47.47,47.45,47.46,9600.0,40.4521,40.4606,40.4436,40.4521,9600.0
2016-03-15 14:40:00,47.46,47.46,47.44,47.46,13534.0,40.4521,40.4521,40.435,40.4521,13534.0
2016-03-15 14:45:00,47.46,47.46,47.44,47.45,12450.0,40.4521,40.4521,40.435,40.4436,12450.0
2016-03-15 14:50:00,47.45,47.49,47.44,47.48,17591.0,40.4436,40.4777,40.435,40.4691,17591.0
2016-03-15 14:55:00,47.49,47.5,47.43,47.44,12952.0,40.4777,40.4862,40.4265,40.435,12952.0
2016-03-15 15:00:00,47.43,47.5,47.42,47.46,47874.0,40.4265,40.4862,40.418,40.4521,47874.0
2016-03-15 15:05:00,47.46,47.48,47.46,47.46,10505.0,40.4521,40.4691,40.4521,40.4521,10505.0
2016-03-15 15:10:00,47.47,47.47,47.43,47.47,47439.0,40.4606,40.4606,40.4265,40.4606,47439.0
2016-03-15 15:15:00,47.47,47.48,47.46,47.47,13733.0,40.4606,40.4691,40.4521,40.4606,13733.0
2016-03-15 15:20:00,47.47,47.48,47.46,47.47,18485.0,40.4606,40.4691,40.4521,40.4606,18485.0
2016-03-15 15:25:00,47.47,47.48,47.46,47.47,40788.0,40.4606,40.4691,40.4521,40.4606,40788.0
2016-03-15 15:30:00,47.46,47.46,47.43,47.45,24011.0,40.4521,40.4521,40.4265,40.4436,24011.0
2016-03-15 15:35:00,47.46,47.5,47.45,47.48,20539.0,40.4521,40.4862,40.4436,40.4691,20539.0
2016-03-15 15:40:00,47.48,47.49,47.42,47.42,21176.0,40.4691,40.4777,40.418,40.418,21176.0
2016-03-15 15:45:00,47.42,47.45,47.4,47.4,25814.0,40.418,40.4436,40.4009,40.4009,25814.0
2016-03-15 15:50:00,47.41,47.42,47.4,47.42,25838.0,40.4095,40.418,40.4009,40.418,25838.0
2016-03-15 15:55:00,47.42,47.46,47.41,47.45,64272.0,40.418,40.4521,40.4095,40.4436,64272.0
2016-03-16 09:30:00,47.46,47.6,47.4,47.42,19437.0,40.4521,40.5714,40.4009,40.418,19437.0
2016-03-16 09:35:00,47.45,47.45,47.23,47.25,7965.0,40.4436,40.4436,40.256,40.2731,7965.0
2016-03-16 09:40:00,47.27,47.43,47.27,47.43,7313.0,40.2901,40.4265,40.2901,40.4265,7313.0
2016-03-16 09:45:00,47.41,47.42,47.3,47.3,7175.0,40.4095,40.418,40.3157,40.3157,7175.0
2016-03-16 09:50:00,47.32,47.35,47.29,47.34,6534.0,40.3328,40.3583,40.3072,40.3498,6534.0
2016-03-16 09:55:00,47.34,47.44,47.33,47.43,3450.0,40.3498,40.435,40.3413,40.4265,3450.0
2016-03-16 10:00:00,47.43,47.45,47.39,47.42,8903.0,40.4265,40.4436,40.3924,40.418,8903.0
2016-03-16 10:05:00,47.42,47.43,47.33,47.34,7274.0,40.418,40.4265,40.3413,40.3498,7274.0
2016-03-16 10:10:00,47.38,47.4,47.32,47.33,4356.0,40.3839,40.4009,40.3328,40.3413,4356.0
2016-03-16 10:15:00,47.34,47.37,47.33,47.37,4521.0,40.3498,40.3754,40.3413,40.3754,4521.0
2016-03-16 10:20:00,47.38,47.39,47.35,47.37,3716.0,40.3839,40.3924,40.3583,40.3754,3716.0
2016-03-16 10:25:00,47.36,47.36,47.32,47.36,3725.0,40.3668,40.3668,40.3328,40.3668,3725.0
2016-03-16 10:30:00,47.37,47.43,47.37,47.4,6336.0,40.3754,40.4265,40.3754,40.4009,6336.0
2016-03-16 10:35:00,47.4,47.42,47.37,47.37,5100.0,40.4009,40.418,40.3754,40.3754,5100.0
2016-03-16 10:40:00,47.35,47.37,47.34,47.36,5100.0,40.3583,40.3754,40.3498,40.3668,5100.0
2016-03-16 10:45:00,47.36,47.36,47.29,47.3,4757.0,40.3668,40.3668,40.3072,40.3157,4757.0
2016-03-16 10:50:00,47.3,47.32,47.28,47.32,4005.0,40.3157,40.3328,40.2987,40.3328,4005.0
2016-03-16 10:55:00,47.31,47.32,47.22,47.22,12082.0,40.3242,40.3328,40.2475,40.2475,12082.0
2016-03-16 11:00:00,47.23,47.28,47.23,47.24,8653.0,40.256,40.2987,40.256,40.2646,8653.0
2016-03-16 11:05:00,47.24,47.36,47.24,47.36,7905.0,40.2646,40.3668,40.2646,40.3668,7905.0
2016-03-16 11:10:00,47.36,47.41,47.36,47.38,8306.0,40.3668,40.4095,40.3668,40.3839,8306.0
2016-03-16 11:15:00,47.37,47.42,47.37,47.42,3259.0,40.3754,40.418,40.3754,40.418,3259.0
2016-03-16 11:20:00,47.41,47.42,47.38,47.42,5000.0,40.4095,40.418,40.3839,40.418,5000.0
2016-03-16 11:25:00,47.41,47.42,47.36,47.36,5272.0,40.4095,40.418,40.3668,40.3668,5272.0
2016-03-16 11:30:00,47.35,47.38,47.34,47.38,4748.0,40.3583,40.3839,40.3498,40.3839,4748.0
2016-03-16 11:35:00,47.37,47.38,47.36,47.37,2142.0,40.3754,40.3839,40.3668,40.3754,2142.0
2016-03-16 11:40:00,47.36,47.36,47.34,47.34,3423.0,40.3668,40.3668,40.3498,40.3498,3423.0
2016-03-16 11:45:00,47.34,47.35,47.32,47.35,6438.0,40.3498,40.3583,40.3328,40.3583,6438.0
2016-03-16 11:50:00,47.35,47.38,47.35,47.37,3776.0,40.3583,40.3839,40.3583,40.3754,3776.0
2016-03-16 11:55:00,47.36,47.37,47.34,47.37,4611.0,40.3668,40.3754,40.3498,40.3754,4611.0
2016-03-16 12:00:00,47.37,47.41,47.37,47.4,5035.0,40.3754,40.4095,40.3754,40.4009,5035.0
2016-03-16 12:05:00,47.41,47.52,47.41,47.51,20610.0,40.4095,40.5032,40.4095,40.4947,20610.0
2016-03-16 12:10:00,47.51,47.59,47.51,47.59,12543.0,40.4947,40.5629,40.4947,40.5629,12543.0
2016-03-16 12:15:00,47.59,47.6,47.58,47.6,8325.0,40.5629,40.5714,40.5544,40.5714,8325.0
2016-03-16 12:20:00,47.6,47.63,47.6,47.6,10089.0,40.5714,40.597,40.5714,40.5714,10089.0
2016-03-16 12:25:00,47.6,47.62,47.58,47.61,12802.0,40.5714,40.5885,40.5544,40.5799,12802.0
2016-03-16 12:30:00,47.62,47.62,47.58,47.59,8095.0,40.5885,40.5885,40.5544,40.5629,8095.0
2016-03-16 12:35:00,47.58,47.59,47.55,47.59,6288.0,40.5544,40.5629,40.5288,40.5629,6288.0
2016-03-16 12:40:00,47.61,47.61,47.56,47.58,3872.0,40.5799,40.5799,40.5373,40.5544,3872.0
2016-03-16 12:45:00,47.58,47.58,47.52,47.53,7815.0,40.5544,40.5544,40.5032,40.5117,7815.0
2016-03-16 12:50:00,47.54,47.56,47.54,47.55,8064.0,40.5203,40.5373,40.5203,40.5288,8064.0
2016-03-16 12:55:00,47.55,47.59,47.55,47.58,7517.0,40.5288,40.5629,40.5288,40.5544,7517.0
2016-03-16 13:00:00,47.57,47.59,47.55,47.59,5000.0,40.5458,40.5629,40.5288,40.5629,5000.0
2016-03-16 13:05:00,47.59,47.59,47.55,47.55,8142.0,40.5629,40.5629,40.5288,40.5288,8142.0
2016-03-16 13:10:00,47.55,47.57,47.54,47.56,6480.0,40.5288,40.5458,40.5203,40.5373,6480.0
2016-03-16 13:15:00,47.55,47.58,47.54,47.57,18213.0,40.5288,40.5544,40.5203,40.5458,18213.0
2016-03-16 13:20:00,47.58,47.6,47.56,47.56,8174.0,40.5544,40.5714,40.5373,40.5373,8174.0
2016-03-16 13:25:00,47.55,47.62,47.55,47.6,12284.0,40.5288,40.5885,40.5288,40.5714,12284.0
2016-03-16 13:30:00,47.6,47.63,47.6,47.62,10761.0,40.5714,40.597,40.5714,40.5885,10761.0
2016-03-16 13:35:00,47.62,47.63,47.62,47.63,2606.0,40.5885,40.597,40.5885,40.597,2606.0
2016-03-16 13:40:00,47.63,47.63,47.6,47.6,7819.0,40.597,40.597,40.5714,40.5714,7819.0
2016-03-16 13:45:00,47.61,47.62,47.6,47.61,6845.0,40.5799,40.5885,40.5714,40.5799,6845.0
2016-03-16 13:50:00,47.6,47.65,47.6,47.63,7792.0,40.5714,40.614,40.5714,40.597,7792.0
2016-03-16 13:55:00,47.62,47.63,47.59,47.61,6714.0,40.5885,40.597,40.5629,40.5799,6714.0
2016-03-16 14:00:00,47.61,48.0,47.6,47.84,38509.0,40.5799,40.9123,40.5714,40.776,38509.0
2016-03-16 14:05:00,47.81,47.85,47.76,47.84,13819.0,40.7504,40.7845,40.7078,40.776,13819.0
2016-03-16 14:10:00,47.85,47.87,47.77,47.8,9386.0,40.7845,40.8015,40.7163,40.7419,9386.0
2016-03-16 14:15:00,47.8,47.82,47.7,47.72,10697.0,40.7419,40.7589,40.6566,40.6737,10697.0
2016-03-16 14:20:00,47.73,47.81,47.72,47.77,9578.0,40.6822,40.7504,40.6737,40.7163,9578.0
2016-03-16 14:25:00,47.78,47.88,47.77,47.84,16136.0,40.7248,40.8101,40.7163,40.776,16136.0
2016-03-16 14:30:00,47.84,47.86,47.76,47.76,8108.0,40.776,40.793,40.7078,40.7078,8108.0
2016-03-16 14:35:00,47.78,47.79,47.74,47.78,11260.0,40.7248,40.7334,40.6907,40.7248,11260.0
2016-03-16 14:40:00,47.78,47.84,47.78,47.78,9843.0,40.7248,40.776,40.7248,40.7248,9843.0
2016-03-16 14:45:00,47.8,47.83,47.79,47.82,4485.0,40.7419,40.7674,40.7334,40.7589,4485.0
2016-03-16 14:50:00,47.82,47.83,47.75,47.8,7256.0,40.7589,40.7674,40.6993,40.7419,7256.0
2016-03-16 14:55:00,47.8,47.81,47.71,47.71,12436.0,40.7419,40.7504,40.6652,40.6652,12436.0
2016-03-16 15:00:00,47.71,47.82,47.69,47.8,26019.0,40.6652,40.7589,40.6481,40.7419,26019.0
2016-03-16 15:05:00,47.8,47.88,47.79,47.88,19022.0,40.7419,40.8101,40.7334,40.8101,19022.0
2016-03-16 15:10:00,47.87,47.92,47.86,47.88,24240.0,40.8015,40.8442,40.793,40.8101,24240.0
2016-03-16 15:15:00,47.88,47.92,47.86,47.87,13325.0,40.8101,40.8442,40.793,40.8015,13325.0
2016-03-16 15:20:00,47.88,47.89,47.83,47.88,29432.0,40.8101,40.8186,40.7674,40.8101,29432.0
2016-03-16 15:25:00,47.88,47.93,47.86,47.91,16151.0,40.8101,40.8527,40.793,40.8356,16151.0
2016-03-16 15:30:00,47.91,47.93,47.87,47.9,33692.0,40.8356,40.8527,40.8015,40.8271,33692.0
2016-03-16 15:35:00,47.9,48.02,47.9,48.02,69655.0,40.8271,40.9294,40.8271,40.9294,69655.0
2016-03-16 15:40:00,48.03,48.03,47.99,48.0,50489.0,40.9379,40.9379,40.9038,40.9123,50489.0
2016-03-16 15:45:00,48.01,48.01,47.95,47.95,26831.0,40.9209,40.9209,40.8697,40.8697,26831.0
2016-03-16 15:50:00,47.95,47.95,47.85,47.85,26434.0,40.8697,40.8697,40.7845,40.7845,26434.0
2016-03-16 15:55:00,47.85,47.88,47.85,47.87,71728.0,40.7845,40.8101,40.7845,40.8015,71728.0
2016-03-17 09:30:00,47.87,47.91,47.75,47.76,16410.0,40.8015,40.8356,40.6993,40.7078,16410.0
2016-03-17 09:35:00,47.85,47.98,47.82,47.92,5196.0,40.7845,40.8953,40.7589,40.8442,5196.0
2016-03-17 09:40:00,47.96,48.02,47.88,47.91,28036.0,40.8783,40.9294,40.8101,40.8356,28036.0
2016-03-17 09:45:00,47.93,47.93,47.85,47.87,3340.0,40.8527,40.8527,40.7845,40.8015,3340.0
2016-03-17 09:50:00,47.88,47.93,47.88,47.93,7536.0,40.8101,40.8527,40.8101,40.8527,7536.0
2016-03-17 09:55:00,47.9,47.9,47.85,47.89,12032.0,40.8271,40.8271,40.7845,40.8186,12032.0
2016-03-17 10:00:00,47.89,47.94,47.86,47.93,11520.0,40.8186,40.8612,40.793,40.8527,11520.0
2016-03-17 10:05:00,47.92,47.93,47.85,47.86,17866.0,40.8442,40.8527,40.7845,40.793,17866.0
2016-03-17 10:10:00,47.86,47.91,47.8,47.85,38642.0,40.793,40.8356,40.7419,40.7845,38642.0
2016-03-17 10:15:00,47.85,47.9,47.82,47.86,7234.0,40.7845,40.8271,40.7589,40.793,7234.0
2016-03-17 10:20:00,47.85,47.88,47.81,47.83,9675.0,40.7845,40.8101,40.7504,40.7674,9675.0
2016-03-17 10:25:00,47.82,47.87,47.81,47.83,9705.0,40.7589,40.8015,40.7504,40.7674,9705.0
2016-03-17 10:30:00,47.83,47.91,47.83,47.88,11716.0,40.7674,40.8356,40.7674,40.8101,11716.0
2016-03-17 10:35:00,47.89,47.91,47.86,47.86,15675.0,40.8186,40.8356,40.793,40.793,15675.0
2016-03-17 10:40:00,47.87,47.9,47.85,47.9,7947.0,40.8015,40.8271,40.7845,40.8271,7947.0
2016-03-17 10:45:00,47.9,47.91,47.85,47.9,20776.0,40.8271,40.8356,40.7845,40.8271,20776.0
2016-03-17 10:50:00,47.9,47.91,47.86,47.89,9789.0,40.8271,40.8356,40.793,40.8186,9789.0
2016-03-17 10:55:00,47.88,47.88,47.81,47.83,11292.0,40.8101,40.8101,40.7504,40.7674,11292.0
2016-03-17 11:00:00,47.83,47.86,47.83,47.84,11438.0,40.7674,40.793,40.7674,40.776,11438.0
2016-03-17 11:05:00,47.83,47.86,47.83,47.85,20284.0,40.7674,40.793,40.7674,40.7845,20284.0
2016-03-17 11:10:00,47.84,47.87,47.83,47.87,6699.0,40.776,40.8015,40.7674,40.8015,6699.0
2016-03-17 11:15:00,47.87,47.9,47.87,47.88,8107.0,40.8015,40.8271,40.8015,40.8101,8107.0
2016-03-17 11:20:00,47.88,47.92,47.87,47.91,6800.0,40.8101,40.8442,40.8015,40.8356,6800.0
2016-03-17 11:25:00,47.9,47.98,47.9,47.96,10597.0,40.8271,40.8953,40.8271,40.8783,10597.0
2016-03-17 11:30:00,47.97,47.99,47.95,47.96,10563.0,40.8868,40.9038,40.8697,40.8783,10563.0
2016-03-17 11:35:00,47.96,47.97,47.94,47.95,5108.0,40.8783,40.8868,40.8612,40.8697,5108.0
2016-03-17 11:40:00,47.95,47.96,47.91,47.94,14161.0,40.8697,40.8783,40.8356,40.8612,14161.0
2016-03-17 11:45:00,47.93,47.96,47.92,47.96,8766.0,40.8527,40.8783,40.8442,40.8783,8766.0
2016-03-17 11:50:00,47.95,47.95,47.87,47.91,17774.0,40.8697,40.8697,40.8015,40.8356,17774.0
2016-03-17 11:55:00,47.91,47.92,47.88,47.92,5398.0,40.8356,40.8442,40.8101,40.8442,5398.0
2016-03-17 12:00:00,47.93,47.99,47.93,47.99,3400.0,40.8527,40.9038,40.8527,40.9038,3400.0
2016-03-17 12:05:00,47.98,48.04,47.98,48.04,11119.0,40.8953,40.9464,40.8953,40.9464,11119.0
2016-03-17 12:10:00,48.03,48.07,48.01,48.01,15167.0,40.9379,40.972,40.9209,40.9209,15167.0
2016-03-17 12:15:00,48.01,48.02,48.0,48.02,11289.0,40.9209,40.9294,40.9123,40.9294,11289.0
2016-03-17 12:20:00,48.02,48.04,48.02,48.03,8107.0,40.9294,40.9464,40.9294,40.9379,8107.0
2016-03-17 12:25:00,48.03,48.05,48.02,48.03,6476.0,40.9379,40.955,40.9294,40.9379,6476.0
2016-03-17 12:30:00,48.04,48.06,48.02,48.04,9284.0,40.9464,40.9635,40.9294,40.9464,9284.0
2016-03-17 12:35:00,48.04,48.04,48.0,48.0,10441.0,40.9464,40.9464,40.9123,40.9123,10441.0
2016-03-17 12:40:00,48.0,48.0,47.98,47.99,6328.0,40.9123,40.9123,40.8953,40.9038,6328.0
2016-03-17 12:45:00,48.0,48.0,47.94,47.94,13128.0,40.9123,40.9123,40.8612,40.8612,13128.0
2016-03-17 12:50:00,47.94,47.95,47.91,47.92,12322.0,40.8612,40.8697,40.8356,40.8442,12322.0
2016-03-17 12:55:00,47.91,47.92,47.9,47.91,5570.0,40.8356,40.8442,40.8271,40.8356,5570.0
2016-03-17 13:00:00,47.9,47.91,47.86,47.87,27226.0,40.8271,40.8356,40.793,40.8015,27226.0
2016-03-17 13:05:00,47.87,47.89,47.86,47.89,12029.0,40.8015,40.8186,40.793,40.8186,12029.0
2016-03-17 13:10:00,47.88,47.89,47.84,47.85,6827.0,40.8101,40.8186,40.776,40.7845,6827.0
2016-03-17 13:15:00,47.85,47.86,47.83,47.84,6992.0,40.7845,40.793,40.7674,40.776,6992.0
2016-03-17 13:20:00,47.84,47.85,47.82,47.82,13708.0,40.776,40.7845,40.7589,40.7589,13708.0
2016-03-17 13:25:00,47.82,47.82,47.77,47.77,15996.0,40.7589,40.7589,40.7163,40.7163,15996.0
2016-03-17 13:30:00,47.78,47.78,47.73,47.73,20840.0,40.7248,40.7248,40.6822,40.6822,20840.0
2016-03-17 13:35:00,47.74,47.77,47.72,47.76,34806.0,40.6907,40.7163,40.6737,40.7078,34806.0
2016-03-17 13:40:00,47.77,47.79,47.75,47.79,15689.0,40.7163,40.7334,40.6993,40.7334,15689.0
2016-03-17 13:45:00,47.8,47.86,47.78,47.85,19548.0,40.7419,40.793,40.7248,40.7845,19548.0
2016-03-17 13:50:00,47.86,47.87,47.81,47.83,13112.0,40.793,40.8015,40.7504,40.7674,13112.0
2016-03-17 13:55:00,47.84,47.84,47.8,47.83,10704.0,40.776,40.776,40.7419,40.7674,10704.0
2016-03-17 14:00:00,47.83,47.83,47.79,47.8,7395.0,40.7674,40.7674,40.7334,40.7419,7395.0
2016-03-17 14:05:00,47.81,47.88,47.8,47.86,13906.0,40.7504,40.8101,40.7419,40.793,13906.0
2016-03-17 14:10:00,47.87,47.87,47.82,47.84,9656.0,40.8015,40.8015,40.7589,40.776,9656.0
2016-03-17 14:15:00,47.84,47.86,47.81,47.85,6650.0,40.776,40.793,40.7504,40.7845,6650.0
2016-03-17 14:20:00,47.86,47.89,47.83,47.83,16354.0,40.793,40.8186,40.7674,40.7674,16354.0
2016-03-17 14:25:00,47.83,47.89,47.81,47.89,8673.0,40.7674,40.8186,40.7504,40.8186,8673.0
2016-03-17 14:30:00,47.88,47.9,47.87,47.89,10137.0,40.8101,40.8271,40.8015,40.8186,10137.0
2016-03-17 14:35:00,47.88,47.89,47.84,47.89,23666.0,40.8101,40.8186,40.776,40.8186,23666.0
2016-03-17 14:40:00,47.89,47.97,47.88,47.94,17582.0,40.8186,40.8868,40.8101,40.8612,17582.0
2016-03-17 14:45:00,47.93,47.98,47.93,47.98,9865.0,40.8527,40.8953,40.8527,40.8953,9865.0
2016-03-17 14:50:00,47.98,47.98,47.96,47.98,12431.0,40.8953,40.8953,40.8783,40.8953,12431.0
2016-03-17 14:55:00,47.98,47.99,47.96,47.98,13764.0,40.8953,40.9038,40.8783,40.8953,13764.0
2016-03-17 15:00:00,47.97,48.02,47.97,48.0,22274.0,40.8868,40.9294,40.8868,40.9123,22274.0
2016-03-17 15:05:00,48.0,48.0,47.95,47.97,12220.0,40.9123,40.9123,40.8697,40.8868,12220.0
2016-03-17 15:10:00,47.96,47.99,47.95,47.95,16903.0,40.8783,40.9038,40.8697,40.8697,16903.0
2016-03-17 15:15:00,47.95,47.96,47.91,47.91,24316.0,40.8697,40.8783,40.8356,40.8356,24316.0
2016-03-17 15:20:00,47.91,47.97,47.9,47.95,31230.0,40.8356,40.8868,40.8271,40.8697,31230.0
2016-03-17 15:25:00,47.95,48.02,47.95,48.01,38621.0,40.8697,40.9294,40.8697,40.9209,38621.0
2016-03-17 15:30:00,48.02,48.04,48.0,48.02,24736.0,40.9294,40.9464,40.9123,40.9294,24736.0
2016-03-17 15:35:00,48.02,48.06,48.02,48.04,20080.0,40.9294,40.9635,40.9294,40.9464,20080.0
2016-03-17 15:40:00,48.04,48.05,48.0,48.04,31660.0,40.9464,40.955,40.9123,40.9464,31660.0
2016-03-17 15:45:00,48.03,48.06,48.01,48.03,55323.0,40.9379,40.9635,40.9209,40.9379,55323.0
2016-03-17 15:50:00,48.03,48.03,48.0,48.0,42324.0,40.9379,40.9379,40.9123,40.9123,42324.0
2016-03-17 15:55:00,48.0,48.03,47.98,48.0,79414.0,40.9123,40.9379,40.8953,40.9123,79414.0
2016-03-18 09:30:00,48.05,48.1,47.77,47.84,186596.0,40.955,40.9976,40.7163,40.776,186596.0
2016-03-18 09:35:00,47.86,47.98,47.84,47.94,11256.0,40.793,40.8953,40.776,40.8612,11256.0
2016-03-18 09:40:00,47.94,47.97,47.82,47.83,8393.0,40.8612,40.8868,40.7589,40.7674,8393.0
2016-03-18 09:45:00,47.84,47.91,47.82,47.83,14207.0,40.776,40.8356,40.7589,40.7674,14207.0
2016-03-18 09:50:00,47.85,47.98,47.85,47.98,38827.0,40.7845,40.8953,40.7845,40.8953,38827.0
2016-03-18 09:55:00,47.98,47.99,47.92,47.96,17817.0,40.8953,40.9038,40.8442,40.8783,17817.0
2016-03-18 10:00:00,47.95,47.98,47.91,47.98,13169.0,40.8697,40.8953,40.8356,40.8953,13169.0
2016-03-18 10:05:00,47.96,48.05,47.95,48.05,7427.0,40.8783,40.955,40.8697,40.955,7427.0
2016-03-18 10:10:00,48.04,48.13,48.04,48.07,8884.0,40.9464,41.0231,40.9464,40.972,8884.0
2016-03-18 10:15:00,48.07,48.14,48.07,48.14,9862.0,40.972,41.0317,40.972,41.0317,9862.0
2016-03-18 10:20:00,48.14,48.16,48.13,48.15,21270.0,41.0317,41.0487,41.0231,41.0402,21270.0
2016-03-18 10:25:00,48.16,48.16,48.11,48.15,10937.0,41.0487,41.0487,41.0061,41.0402,10937.0
2016-03-18 10:30:00,48.14,48.15,48.12,48.14,7909.0,41.0317,41.0402,41.0146,41.0317,7909.0
2016-03-18 10:35:00,48.13,48.17,48.12,48.17,10183.0,41.0231,41.0572,41.0146,41.0572,10183.0
2016-03-18 10:40:00,48.17,48.21,48.15,48.19,11702.0,41.0572,41.0913,41.0402,41.0743,11702.0
2016-03-18 10:45:00,48.19,48.23,48.17,48.22,7653.0,41.0743,41.1084,41.0572,41.0999,7653.0
2016-03-18 10:50:00,48.21,48.23,48.21,48.22,6561.0,41.0913,41.1084,41.0913,41.0999,6561.0
2016-03-18 10:55:00,48.22,48.23,48.15,48.17,16339.0,41.0999,41.1084,41.0402,41.0572,16339.0
2016-03-18 11:00:00,48.17,48.18,48.12,48.12,13917.0,41.0572,41.0658,41.0146,41.0146,13917.0
2016-03-18 11:05:00,48.11,48.12,48.06,48.09,17465.0,41.0061,41.0146,40.9635,40.9891,17465.0
2016-03-18 11:10:00,48.09,48.11,48.07,48.11,10005.0,40.9891,41.0061,40.972,41.0061,10005.0
2016-03-18 11:15:00,48.11,48.11,48.08,48.1,19229.0,41.0061,41.0061,40.9805,40.9976,19229.0
2016-03-18 11:20:00,48.1,48.11,48.08,48.11,19835.0,40.9976,41.0061,40.9805,41.0061,19835.0
2016-03-18 11:25:00,48.12,48.19,48.12,48.13,13118.0,41.0146,41.0743,41.0146,41.0231,13118.0
2016-03-18 11:30:00,48.11,48.11,48.07,48.07,11263.0,41.0061,41.0061,40.972,40.972,11263.0
2016-03-18 11:35:00,48.07,48.14,48.07,48.11,11129.0,40.972,41.0317,40.972,41.0061,11129.0
2016-03-18 11:40:00,48.12,48.14,48.11,48.13,8581.0,41.0146,41.0317,41.0061,41.0231,8581.0
2016-03-18 11:45:00,48.13,48.18,48.11,48.13,7881.0,41.0231,41.0658,41.0061,41.0231,7881.0
2016-03-18 11:50:00,48.13,48.15,48.13,48.13,4945.0,41.0231,41.0402,41.0231,41.0231,4945.0
2016-03-18 11:55:00,48.13,48.14,48.08,48.08,6295.0,41.0231,41.0317,40.9805,40.9805,6295.0
2016-03-18 12:00:00,48.08,48.12,48.07,48.1,11136.0,40.9805,41.0146,40.972,40.9976,11136.0
2016-03-18 12:05:00,48.09,48.12,48.09,48.12,7239.0,40.9891,41.0146,40.9891,41.0146,7239.0
2016-03-18 12:10:00,48.12,48.15,48.11,48.12,7958.0,41.0146,41.0402,41.0061,41.0146,7958.0
2016-03-18 12:15:00,48.12,48.15,48.11,48.14,28426.0,41.0146,41.0402,41.0061,41.0317,28426.0
2016-03-18 12:20:00,48.15,48.15,48.13,48.14,9010.0,41.0402,41.0402,41.0231,41.0317,9010.0
2016-03-18 12:25:00,48.14,48.14,48.11,48.12,6692.0,41.0317,41.0317,41.0061,41.0146,6692.0
2016-03-18 12:30:00,48.12,48.13,48.09,48.11,9978.0,41.0146,41.0231,40.9891,41.0061,9978.0
2016-03-18 12:35:00,48.12,48.13,48.11,48.11,9008.0,41.0146,41.0231,41.0061,41.0061,9008.0
2016-03-18 12:40:00,48.11,48.12,48.09,48.11,6326.0,41.0061,41.0146,40.9891,41.0061,6326.0
2016-03-18 12:45:00,48.11,48.12,48.1,48.12,3559.0,41.0061,41.0146,40.9976,41.0146,3559.0
2016-03-18 12:50:00,48.12,48.12,48.11,48.11,11339.0,41.0146,41.0146,41.0061,41.0061,11339.0
2016-03-18 12:55:00,48.12,48.12,48.05,48.05,10504.0,41.0146,41.0146,40.955,40.955,10504.0
2016-03-18 13:00:00,48.05,48.07,48.03,48.04,19492.0,40.955,40.972,40.9379,40.9464,19492.0
2016-03-18 13:05:00,48.04,48.06,48.02,48.02,8857.0,40.9464,40.9635,40.9294,40.9294,8857.0
2016-03-18 13:10:00,48.02,48.05,48.02,48.04,9722.0,40.9294,40.955,40.9294,40.9464,9722.0
2016-03-18 13:15:00,48.04,48.06,48.04,48.06,10583.0,40.9464,40.9635,40.9464,40.9635,10583.0
2016-03-18 13:20:00,48.05,48.11,48.05,48.1,18761.0,40.955,41.0061,40.955,40.9976,18761.0
2016-03-18 13:25:00,48.1,48.12,48.09,48.12,12533.0,40.9976,41.0146,40.9891,41.0146,12533.0
2016-03-18 13:30:00,48.12,48.13,48.09,48.1,10662.0,41.0146,41.0231,40.9891,40.9976,10662.0
2016-03-18 13:35:00,48.11,48.13,48.1,48.12,6280.0,41.0061,41.0231,40.9976,41.0146,6280.0
2016-03-18 13:40:00,48.11,48.14,48.1,48.11,18112.0,41.0061,41.0317,40.9976,41.0061,18112.0
2016-03-18 13:45:00,48.12,48.14,48.1,48.11,13714.0,41.0146,41.0317,40.9976,41.0061,13714.0
2016-03-18 13:50:00,48.11,48.11,48.07,48.09,10725.0,41.0061,41.0061,40.972,40.9891,10725.0
2016-03-18 13:55:00,48.09,48.12,48.08,48.11,11738.0,40.9891,41.0146,40.9805,41.0061,11738.0
2016-03-18 14:00:00,48.11,48.11,48.08,48.09,12849.0,41.0061,41.0061,40.9805,40.9891,12849.0
2016-03-18 14:05:00,48.1,48.11,48.08,48.1,17659.0,40.9976,41.0061,40.9805,40.9976,17659.0
2016-03-18 14:10:00,48.09,48.11,48.08,48.1,14330.0,40.9891,41.0061,40.9805,40.9976,14330.0
2016-03-18 14:15:00,48.1,48.12,48.08,48.09,25391.0,40.9976,41.0146,40.9805,40.9891,25391.0
2016-03-18 14:20:00,48.1,48.11,48.08,48.1,13171.0,40.9976,41.0061,40.9805,40.9976,13171.0
2016-03-18 14:25:00,48.11,48.12,48.08,48.09,12896.0,41.0061,41.0146,40.9805,40.9891,12896.0
2016-03-18 14:30:00,48.09,48.13,48.08,48.11,13112.0,40.9891,41.0231,40.9805,41.0061,13112.0
2016-03-18 14:35:00,48.11,48.11,48.08,48.08,14349.0,41.0061,41.0061,40.9805,40.9805,14349.0
2016-03-18 14:40:00,48.08,48.13,48.08,48.12,38425.0,40.9805,41.0231,40.9805,41.0146,38425.0
2016-03-18 14:45:00,48.13,48.16,48.12,48.13,19418.0,41.0231,41.0487,41.0146,41.0231,19418.0
2016-03-18 14:50:00,48.14,48.15,48.12,48.12,7709.0,41.0317,41.0402,41.0146,41.0146,7709.0
2016-03-18 14:55:00,48.11,48.13,48.08,48.13,10745.0,41.0061,41.0231,40.9805,41.0231,10745.0
2016-03-18 15:00:00,48.12,48.19,48.12,48.17,18309.0,41.0146,41.0743,41.0146,41.0572,18309.0
2016-03-18 15:05:00,48.17,48.19,48.15,48.19,10059.0,41.0572,41.0743,41.0402,41.0743,10059.0
2016-03-18 15:10:00,48.19,48.19,48.15,48.17,22695.0,41.0743,41.0743,41.0402,41.0572,22695.0
2016-03-18 15:15:00,48.17,48.19,48.15,48.16,10168.0,41.0572,41.0743,41.0402,41.0487,10168.0
2016-03-18 15:20:00,48.15,48.25,48.15,48.22,35299.0,41.0402,41.1254,41.0402,41.0999,35299.0
2016-03-18 15:25:00,48.23,48.23,48.17,48.18,22045.0,41.1084,41.1084,41.0572,41.0658,22045.0
2016-03-18 15:30:00,48.17,48.19,48.16,48.19,22219.0,41.0572,41.0743,41.0487,41.0743,22219.0
2016-03-18 15:35:00,48.18,48.19,48.15,48.16,25726.0,41.0658,41.0743,41.0402,41.0487,25726.0
2016-03-18 15:40:00,48.16,48.2,48.16,48.17,19870.0,41.0487,41.0828,41.0487,41.0572,19870.0
2016-03-18 15:45:00,48.18,48.24,48.14,48.16,96045.0,41.0658,41.1169,41.0317,41.0487,96045.0
2016-03-18 15:50:00,48.16,48.16,48.14,48.16,51097.0,41.0487,41.0487,41.0317,41.0487,51097.0
2016-03-18 15:55:00,48.16,48.21,48.14,48.17,206504.0,41.0487,41.0913,41.0317,41.0572,206504.0
2016-03-21 09:30:00,48.19,48.27,48.02,48.17,22202.0,41.0743,41.1425,40.9294,41.0572,22202.0
2016-03-21 09:35:00,48.16,48.24,48.16,48.17,7870.0,41.0487,41.1169,41.0487,41.0572,7870.0
2016-03-21 09:40:00,48.18,48.18,48.0,48.06,6106.0,41.0658,41.0658,40.9123,40.9635,6106.0
2016-03-21 09:45:00,48.06,48.06,48.02,48.04,5800.0,40.9635,40.9635,40.9294,40.9464,5800.0
2016-03-21 09:50:00,48.05,48.15,48.02,48.03,9937.0,40.955,41.0402,40.9294,40.9379,9937.0
2016-03-21 09:55:00,48.02,48.06,48.01,48.05,13761.0,40.9294,40.9635,40.9209,40.955,13761.0
2016-03-21 10:00:00,48.07,48.09,48.03,48.08,7925.0,40.972,40.9891,40.9379,40.9805,7925.0
2016-03-21 10:05:00,48.08,48.16,48.08,48.15,6995.0,40.9805,41.0487,40.9805,41.0402,6995.0
2016-03-21 10:10:00,48.16,48.18,48.13,48.14,5248.0,41.0487,41.0658,41.0231,41.0317,5248.0
2016-03-21 10:15:00,48.15,48.17,48.13,48.17,6981.0,41.0402,41.0572,41.0231,41.0572,6981.0
2016-03-21 10:20:00,48.16,48.16,48.11,48.11,6736.0,41.0487,41.0487,41.0061,41.0061,6736.0
2016-03-21 10:25:00,48.11,48.11,48.08,48.11,4851.0,41.0061,41.0061,40.9805,41.0061,4851.0
2016-03-21 10:30:00,48.1,48.19,48.1,48.19,3659.0,40.9976,41.0743,40.9976,41.0743,3659.0
2016-03-21 10:35:00,48.19,48.2,48.14,48.14,6780.0,41.0743,41.0828,41.0317,41.0317,6780.0
2016-03-21 10:40:00,48.14,48.17,48.11,48.13,7565.0,41.0317,41.0572,41.0061,41.0231,7565.0
2016-03-21 10:45:00,48.13,48.14,48.07,48.07,6307.0,41.0231,41.0317,40.972,40.972,6307.0
2016-03-21 10:50:00,48.06,48.06,48.03,48.05,3569.0,40.9635,40.9635,40.9379,40.955,3569.0
2016-03-21 10:55:00,48.04,48.05,48.02,48.05,5778.0,40.9464,40.955,40.9294,40.955,5778.0
2016-03-21 11:00:00,48.07,48.08,48.06,48.08,3315.0,40.972,40.9805,40.9635,40.9805,3315.0
2016-03-21 11:05:00,48.08,48.13,48.08,48.1,3409.0,40.9805,41.0231,40.9805,40.9976,3409.0
2016-03-21 11:10:00,48.1,48.16,48.1,48.11,7071.0,40.9976,41.0487,40.9976,41.0061,7071.0
2016-03-21 11:15:00,48.12,48.19,48.12,48.18,3575.0,41.0146,41.0743,41.0146,41.0658,3575.0
2016-03-21 11:20:00,48.17,48.21,48.17,48.19,7502.0,41.0572,41.0913,41.0572,41.0743,7502.0
2016-03-21 11:25:00,48.19,48.19,48.11,48.11,3877.0,41.0743,41.0743,41.0061,41.0061,3877.0
2016-03-21 11:30:00,48.11,48.13,48.1,48.1,4537.0,41.0061,41.0231,40.9976,40.9976,4537.0
2016-03-21 11:35:00,48.11,48.12,48.07,48.08,7316.0,41.0061,41.0146,40.972,40.9805,7316.0
2016-03-21 11:40:00,48.07,48.15,48.06,48.15,6450.0,40.972,41.0402,40.9635,41.0402,6450.0
2016-03-21 11:45:00,48.15,48.16,48.11,48.13,17066.0,41.0402,41.0487,41.0061,41.0231,17066.0
2016-03-21 11:50:00,48.12,48.16,48.1,48.15,11009.0,41.0146,41.0487,40.9976,41.0402,11009.0
2016-03-21 11:55:00,48.14,48.16,48.1,48.12,5970.0,41.0317,41.0487,40.9976,41.0146,5970.0
2016-03-21 12:00:00,48.12,48.15,48.11,48.15,2900.0,41.0146,41.0402,41.0061,41.0402,2900.0
2016-03-21 12:05:00,48.16,48.19,48.15,48.19,2970.0,41.0487,41.0743,41.0402,41.0743,2970.0
2016-03-21 12:10:00,48.2,48.21,48.17,48.17,6320.0,41.0828,41.0913,41.0572,41.0572,6320.0
2016-03-21 12:15:00,48.18,48.21,48.16,48.16,15423.0,41.0658,41.0913,41.0487,41.0487,15423.0
2016-03-21 12:20:00,48.17,48.17,48.11,48.12,4729.0,41.0572,41.0572,41.0061,41.0146,4729.0
2016-03-21 12:25:00,48.14,48.16,48.12,48.12,4190.0,41.0317,41.0487,41.0146,41.0146,4190.0
2016-03-21 12:30:00,48.13,48.16,48.13,48.15,1925.0,41.0231,41.0487,41.0231,41.0402,1925.0
2016-03-21 12:35:00,48.15,48.15,48.12,48.14,3715.0,41.0402,41.0402,41.0146,41.0317,3715.0
2016-03-21 12:40:00,48.15,48.15,48.1,48.12,2575.0,41.0402,41.0402,40.9976,41.0146,2575.0
2016-03-21 12:45:00,48.12,48.14,48.11,48.12,6401.0,41.0146,41.0317,41.0061,41.0146,6401.0
2016-03-21 12:50:00,48.12,48.16,48.12,48.14,4667.0,41.0146,41.0487,41.0146,41.0317,4667.0
2016-03-21 12:55:00,48.14,48.16,48.14,48.16,1600.0,41.0317,41.0487,41.0317,41.0487,1600.0
2016-03-21 13:00:00,48.15,48.2,48.15,48.2,2610.0,41.0402,41.0828,41.0402,41.0828,2610.0
2016-03-21 13:05:00,48.21,48.21,48.17,48.17,5208.0,41.0913,41.0913,41.0572,41.0572,5208.0
2016-03-21 13:10:00,48.17,48.2,48.16,48.18,3507.0,41.0572,41.0828,41.0487,41.0658,3507.0
2016-03-21 13:15:00,48.19,48.22,48.19,48.22,6105.0,41.0743,41.0999,41.0743,41.0999,6105.0
2016-03-21 13:20:00,48.23,48.24,48.21,48.23,4046.0,41.1084,41.1169,41.0913,41.1084,4046.0
2016-03-21 13:25:00,48.23,48.26,48.22,48.24,6713.0,41.1084,41.134,41.0999,41.1169,6713.0
2016-03-21 13:30:00,48.24,48.26,48.22,48.23,7121.0,41.1169,41.134,41.0999,41.1084,7121.0
2016-03-21 13:35:00,48.23,48.23,48.2,48.21,3835.0,41.1084,41.1084,41.0828,41.0913,3835.0
2016-03-21 13:40:00,48.2,48.22,48.19,48.22,4299.0,41.0828,41.0999,41.0743,41.0999,4299.0
2016-03-21 13:45:00,48.22,48.23,48.2,48.23,9099.0,41.0999,41.1084,41.0828,41.1084,9099.0
2016-03-21 13:50:00,48.22,48.23,48.19,48.21,4325.0,41.0999,41.1084,41.0743,41.0913,4325.0
2016-03-21 13:55:00,48.21,48.21,48.18,48.2,4969.0,41.0913,41.0913,41.0658,41.0828,4969.0
2016-03-21 14:00:00,48.2,48.21,48.18,48.2,34297.0,41.0828,41.0913,41.0658,41.0828,34297.0
2016-03-21 14:05:00,48.2,48.2,48.18,48.18,15637.0,41.0828,41.0828,41.0658,41.0658,15637.0
2016-03-21 14:10:00,48.18,48.19,48.15,48.15,4791.0,41.0658,41.0743,41.0402,41.0402,4791.0
2016-03-21 14:15:00,48.16,48.19,48.16,48.18,12248.0,41.0487,41.0743,41.0487,41.0658,12248.0
2016-03-21 14:20:00,48.17,48.19,48.17,48.19,7600.0,41.0572,41.0743,41.0572,41.0743,7600.0
2016-03-21 14:25:00,48.2,48.2,48.18,48.19,8709.0,41.0828,41.0828,41.0658,41.0743,8709.0
2016-03-21 14:30:00,48.18,48.19,48.15,48.15,6686.0,41.0658,41.0743,41.0402,41.0402,6686.0
2016-03-21 14:35:00,48.15,48.17,48.13,48.16,15412.0,41.0402,41.0572,41.0231,41.0487,15412.0
2016-03-21 14:40:00,48.16,48.18,48.15,48.18,12400.0,41.0487,41.0658,41.0402,41.0658,12400.0
2016-03-21 14:45:00,48.17,48.17,48.1,48.11,7892.0,41.0572,41.0572,40.9976,41.0061,7892.0
2016-03-21 14:50:00,48.12,48.13,48.1,48.12,4535.0,41.0146,41.0231,40.9976,41.0146,4535.0
2016-03-21 14:55:00,48.12,48.12,48.09,48.11,8713.0,41.0146,41.0146,40.9891,41.0061,8713.0
2016-03-21 15:00:00,48.12,48.13,48.07,48.13,16914.0,41.0146,41.0231,40.972,41.0231,16914.0
2016-03-21 15:05:00,48.14,48.18,48.14,48.18,6000.0,41.0317,41.0658,41.0317,41.0658,6000.0
2016-03-21 15:10:00,48.16,48.16,48.11,48.12,8190.0,41.0487,41.0487,41.0061,41.0146,8190.0
2016-03-21 15:15:00,48.12,48.12,48.08,48.12,9081.0,41.0146,41.0146,40.9805,41.0146,9081.0
2016-03-21 15:20:00,48.12,48.13,48.1,48.1,9513.0,41.0146,41.0231,40.9976,40.9976,9513.0
2016-03-21 15:25:00,48.1,48.13,48.1,48.12,8255.0,40.9976,41.0231,40.9976,41.0146,8255.0
2016-03-21 15:30:00,48.11,48.12,48.09,48.1,22285.0,41.0061,41.0146,40.9891,40.9976,22285.0
2016-03-21 15:35:00,48.09,48.1,48.08,48.08,9520.0,40.9891,40.9976,40.9805,40.9805,9520.0
2016-03-21 15:40:00,48.09,48.14,48.08,48.11,17287.0,40.9891,41.0317,40.9805,41.0061,17287.0
2016-03-21 15:45:00,48.12,48.15,48.11,48.13,18275.0,41.0146,41.0402,41.0061,41.0231,18275.0
2016-03-21 15:50:00,48.14,48.17,48.11,48.11,21674.0,41.0317,41.0572,41.0061,41.0061,21674.0
2016-03-21 15:55:00,48.11,48.18,48.11,48.16,72325.0,41.0061,41.0658,41.0061,41.0487,72325.0
2016-03-22 09:30:00,47.88,48.17,47.88,48.06,23858.0,40.8101,41.0572,40.8101,40.9635,23858.0
2016-03-22 09:35:00,48.02,48.05,47.91,47.91,5210.0,40.9294,40.955,40.8356,40.8356,5210.0
2016-03-22 09:40:00,47.95,47.97,47.87,47.94,3833.0,40.8697,40.8868,40.8015,40.8612,3833.0
2016-03-22 09:45:00,47.91,47.99,47.89,47.94,5747.0,40.8356,40.9038,40.8186,40.8612,5747.0
2016-03-22 09:50:00,47.95,48.01,47.94,47.99,4835.0,40.8697,40.9209,40.8612,40.9038,4835.0
2016-03-22 09:55:00,47.99,48.03,47.99,48.03,3311.0,40.9038,40.9379,40.9038,40.9379,3311.0
2016-03-22 10:00:00,48.03,48.05,48.0,48.01,4402.0,40.9379,40.955,40.9123,40.9209,4402.0
2016-03-22 10:05:00,48.0,48.04,47.99,48.04,6337.0,40.9123,40.9464,40.9038,40.9464,6337.0
2016-03-22 10:10:00,48.03,48.05,48.0,48.01,2100.0,40.9379,40.955,40.9123,40.9209,2100.0
2016-03-22 10:15:00,48.0,48.0,47.96,47.99,3200.0,40.9123,40.9123,40.8783,40.9038,3200.0
2016-03-22 10:20:00,47.99,48.01,47.99,47.99,10389.0,40.9038,40.9209,40.9038,40.9038,10389.0
2016-03-22 10:25:00,47.99,48.02,47.96,47.96,26046.0,40.9038,40.9294,40.8783,40.8783,26046.0
2016-03-22 10:30:00,47.97,47.97,47.94,47.95,10594.0,40.8868,40.8868,40.8612,40.8697,10594.0
2016-03-22 10:35:00,47.95,47.96,47.93,47.95,18200.0,40.8697,40.8783,40.8527,40.8697,18200.0
2016-03-22 10:40:00,47.94,47.94,47.89,47.89,19747.0,40.8612,40.8612,40.8186,40.8186,19747.0
2016-03-22 10:45:00,47.89,47.9,47.88,47.89,9130.0,40.8186,40.8271,40.8101,40.8186,9130.0
2016-03-22 10:50:00,47.9,47.9,47.87,47.9,4406.0,40.8271,40.8271,40.8015,40.8271,4406.0
2016-03-22 10:55:00,47.91,47.92,47.85,47.86,7863.0,40.8356,40.8442,40.7845,40.793,7863.0
2016-03-22 11:00:00,47.88,47.91,47.87,47.9,3411.0,40.8101,40.8356,40.8015,40.8271,3411.0
2016-03-22 11:05:00,47.91,47.96,47.91,47.94,8899.0,40.8356,40.8783,40.8356,40.8612,8899.0
2016-03-22 11:10:00,47.96,48.01,47.95,47.99,3372.0,40.8783,40.9209,40.8697,40.9038,3372.0
2016-03-22 11:15:00,47.99,47.99,47.96,47.96,5123.0,40.9038,40.9038,40.8783,40.8783,5123.0
2016-03-22 11:20:00,47.96,47.97,47.93,47.94,7042.0,40.8783,40.8868,40.8527,40.8612,7042.0
2016-03-22 11:25:00,47.93,47.96,47.93,47.93,10879.0,40.8527,40.8783,40.8527,40.8527,10879.0
2016-03-22 11:30:00,47.93,47.93,47.74,47.75,26413.0,40.8527,40.8527,40.6907,40.6993,26413.0
2016-03-22 11:35:00,47.74,47.74,47.69,47.69,18750.0,40.6907,40.6907,40.6481,40.6481,18750.0
2016-03-22 11:40:00,47.69,47.71,47.63,47.66,52646.0,40.6481,40.6652,40.597,40.6225,52646.0
2016-03-22 11:45:00,47.67,47.67,47.59,47.6,36413.0,40.6311,40.6311,40.5629,40.5714,36413.0
2016-03-22 11:50:00,47.6,47.63,47.6,47.62,18972.0,40.5714,40.597,40.5714,40.5885,18972.0
2016-03-22 11:55:00,47.62,47.62,47.55,47.56,35305.0,40.5885,40.5885,40.5288,40.5373,35305.0
2016-03-22 12:00:00,47.56,47.59,47.52,47.57,28981.0,40.5373,40.5629,40.5032,40.5458,28981.0
2016-03-22 12:05:00,47.57,47.64,47.56,47.64,17141.0,40.5458,40.6055,40.5373,40.6055,17141.0
2016-03-22 12:10:00,47.63,47.66,47.61,47.61,15969.0,40.597,40.6225,40.5799,40.5799,15969.0
2016-03-22 12:15:00,47.62,47.66,47.62,47.65,5233.0,40.5885,40.6225,40.5885,40.614,5233.0
2016-03-22 12:20:00,47.65,47.65,47.54,47.61,23334.0,40.614,40.614,40.5203,40.5799,23334.0
2016-03-22 12:25:00,47.6,47.62,47.57,47.62,8505.0,40.5714,40.5885,40.5458,40.5885,8505.0
2016-03-22 12:30:00,47.61,47.64,47.61,47.63,6750.0,40.5799,40.6055,40.5799,40.597,6750.0
2016-03-22 12:35:00,47.63,47.64,47.61,47.63,12686.0,40.597,40.6055,40.5799,40.597,12686.0
2016-03-22 12:40:00,47.63,47.63,47.59,47.6,13455.0,40.597,40.597,40.5629,40.5714,13455.0
2016-03-22 12:45:00,47.6,47.61,47.59,47.61,6911.0,40.5714,40.5799,40.5629,40.5799,6911.0
2016-03-22 12:50:00,47.61,47.61,47.6,47.6,2942.0,40.5799,40.5799,40.5714,40.5714,2942.0
2016-03-22 12:55:00,47.6,47.66,47.6,47.65,20154.0,40.5714,40.6225,40.5714,40.614,20154.0
2016-03-22 13:00:00,47.66,47.76,47.65,47.74,38119.0,40.6225,40.7078,40.614,40.6907,38119.0
2016-03-22 13:05:00,47.75,47.77,47.74,47.77,7677.0,40.6993,40.7163,40.6907,40.7163,7677.0
2016-03-22 13:10:00,47.77,47.78,47.76,47.77,6491.0,40.7163,40.7248,40.7078,40.7163,6491.0
2016-03-22 13:15:00,47.77,47.77,47.74,47.75,6196.0,40.7163,40.7163,40.6907,40.6993,6196.0
2016-03-22 13:20:00,47.74,47.75,47.71,47.72,4999.0,40.6907,40.6993,40.6652,40.6737,4999.0
2016-03-22 13:25:00,47.72,47.73,47.7,47.71,7712.0,40.6737,40.6822,40.6566,40.6652,7712.0
2016-03-22 13:30:00,47.71,47.71,47.69,47.7,6189.0,40.6652,40.6652,40.6481,40.6566,6189.0
2016-03-22 13:35:00,47.7,47.72,47.69,47.72,5732.0,40.6566,40.6737,40.6481,40.6737,5732.0
2016-03-22 13:40:00,47.72,47.72,47.66,47.66,11980.0,40.6737,40.6737,40.6225,40.6225,11980.0
2016-03-22 13:45:00,47.66,47.68,47.65,47.68,5454.0,40.6225,40.6396,40.614,40.6396,5454.0
2016-03-22 13:50:00,47.69,47.71,47.68,47.68,3203.0,40.6481,40.6652,40.6396,40.6396,3203.0
2016-03-22 13:55:00,47.68,47.7,47.67,47.69,5100.0,40.6396,40.6566,40.6311,40.6481,5100.0
2016-03-22 14:00:00,47.69,47.7,47.68,47.68,4865.0,40.6481,40.6566,40.6396,40.6396,4865.0
2016-03-22 14:05:00,47.69,47.71,47.69,47.7,15458.0,40.6481,40.6652,40.6481,40.6566,15458.0
2016-03-22 14:10:00,47.7,47.7,47.67,47.68,4902.0,40.6566,40.6566,40.6311,40.6396,4902.0
2016-03-22 14:15:00,47.69,47.69,47.63,47.68,8103.0,40.6481,40.6481,40.597,40.6396,8103.0
2016-03-22 14:20:00,47.69,47.7,47.68,47.7,4246.0,40.6481,40.6566,40.6396,40.6566,4246.0
2016-03-22 14:25:00,47.7,47.71,47.69,47.69,8399.0,40.6566,40.6652,40.6481,40.6481,8399.0
2016-03-22 14:30:00,47.69,47.71,47.69,47.69,11246.0,40.6481,40.6652,40.6481,40.6481,11246.0
2016-03-22 14:35:00,47.7,47.71,47.7,47.71,6703.0,40.6566,40.6652,40.6566,40.6652,6703.0
2016-03-22 14:40:00,47.71,47.76,47.7,47.75,21831.0,40.6652,40.7078,40.6566,40.6993,21831.0
2016-03-22 14:45:00,47.74,47.79,47.73,47.78,22299.0,40.6907,40.7334,40.6822,40.7248,22299.0
2016-03-22 14:50:00,47.79,47.82,47.79,47.79,12279.0,40.7334,40.7589,40.7334,40.7334,12279.0
2016-03-22 14:55:00,47.8,47.81,47.76,47.76,11582.0,40.7419,40.7504,40.7078,40.7078,11582.0
2016-03-22 15:00:00,47.76,47.77,47.73,47.74,11044.0,40.7078,40.7163,40.6822,40.6907,11044.0
2016-03-22 15:05:00,47.74,47.75,47.69,47.69,13507.0,40.6907,40.6993,40.6481,40.6481,13507.0
2016-03-22 15:10:00,47.69,47.7,47.67,47.68,13841.0,40.6481,40.6566,40.6311,40.6396,13841.0
2016-03-22 15:15:00,47.68,47.69,47.63,47.64,10602.0,40.6396,40.6481,40.597,40.6055,10602.0
2016-03-22 15:20:00,47.65,47.69,47.65,47.65,12119.0,40.614,40.6481,40.614,40.614,12119.0
2016-03-22 15:25:00,47.66,47.68,47.65,47.66,15813.0,40.6225,40.6396,40.614,40.6225,15813.0
2016-03-22 15:30:00,47.67,47.69,47.65,47.65,18105.0,40.6311,40.6481,40.614,40.614,18105.0
2016-03-22 15:35:00,47.66,47.67,47.62,47.63,31401.0,40.6225,40.6311,40.5885,40.597,31401.0
2016-03-22 15:40:00,47.64,47.65,47.61,47.63,28163.0,40.6055,40.614,40.5799,40.597,28163.0
2016-03-22 15:45:00,47.63,47.66,47.58,47.59,49355.0,40.597,40.6225,40.5544,40.5629,49355.0
2016-03-22 15:50:00,47.59,47.61,47.56,47.56,58843.0,40.5629,40.5799,40.5373,40.5373,58843.0
2016-03-22 15:55:00,47.56,47.64,47.56,47.63,136476.0,40.5373,40.6055,40.5373,40.597,136476.0
2016-03-23 09:30:00,47.55,47.68,47.55,47.57,19482.0,40.5288,40.6396,40.5288,40.5458,19482.0
2016-03-23 09:35:00,47.58,47.72,47.52,47.55,11630.0,40.5544,40.6737,40.5032,40.5288,11630.0
2016-03-23 09:40:00,47.55,47.65,47.54,47.65,14162.0,40.5288,40.614,40.5203,40.614,14162.0
2016-03-23 09:45:00,47.67,47.71,47.55,47.55,19495.0,40.6311,40.6652,40.5288,40.5288,19495.0
2016-03-23 09:50:00,47.54,47.57,47.5,47.52,9678.0,40.5203,40.5458,40.4862,40.5032,9678.0
2016-03-23 09:55:00,47.51,47.69,47.51,47.69,9114.0,40.4947,40.6481,40.4947,40.6481,9114.0
2016-03-23 10:00:00,47.68,47.85,47.67,47.82,8090.0,40.6396,40.7845,40.6311,40.7589,8090.0
2016-03-23 10:05:00,47.81,47.82,47.79,47.82,4251.0,40.7504,40.7589,40.7334,40.7589,4251.0
2016-03-23 10:10:00,47.82,47.83,47.76,47.78,11473.0,40.7589,40.7674,40.7078,40.7248,11473.0
2016-03-23 10:15:00,47.77,47.86,47.76,47.84,11352.0,40.7163,40.793,40.7078,40.776,11352.0
2016-03-23 10:20:00,47.84,47.86,47.78,47.84,7300.0,40.776,40.793,40.7248,40.776,7300.0
2016-03-23 10:25:00,47.84,47.84,47.78,47.8,6967.0,40.776,40.776,40.7248,40.7419,6967.0
2016-03-23 10:30:00,47.78,47.85,47.74,47.78,14918.0,40.7248,40.7845,40.6907,40.7248,14918.0
2016-03-23 10:35:00,47.77,47.78,47.74,47.78,4761.0,40.7163,40.7248,40.6907,40.7248,4761.0
2016-03-23 10:40:00,47.8,47.81,47.77,47.8,14451.0,40.7419,40.7504,40.7163,40.7419,14451.0
2016-03-23 10:45:00,47.8,47.85,47.79,47.82,8527.0,40.7419,40.7845,40.7334,40.7589,8527.0
2016-03-23 10:50:00,47.82,47.82,47.79,47.8,4913.0,40.7589,40.7589,40.7334,40.7419,4913.0
2016-03-23 10:55:00,47.8,47.81,47.75,47.76,5106.0,40.7419,40.7504,40.6993,40.7078,5106.0
2016-03-23 11:00:00,47.76,47.81,47.74,47.8,7014.0,40.7078,40.7504,40.6907,40.7419,7014.0
2016-03-23 11:05:00,47.79,47.83,47.78,47.8,11615.0,40.7334,40.7674,40.7248,40.7419,11615.0
2016-03-23 11:10:00,47.8,47.82,47.76,47.76,34079.0,40.7419,40.7589,40.7078,40.7078,34079.0
2016-03-23 11:15:00,47.76,47.8,47.75,47.76,14989.0,40.7078,40.7419,40.6993,40.7078,14989.0
2016-03-23 11:20:00,47.76,47.79,47.74,47.78,4600.0,40.7078,40.7334,40.6907,40.7248,4600.0
2016-03-23 11:25:00,47.77,47.8,47.75,47.79,10998.0,40.7163,40.7419,40.6993,40.7334,10998.0
2016-03-23 11:30:00,47.77,47.77,47.71,47.73,7222.0,40.7163,40.7163,40.6652,40.6822,7222.0
2016-03-23 11:35:00,47.73,47.74,47.7,47.71,4319.0,40.6822,40.6907,40.6566,40.6652,4319.0
2016-03-23 11:40:00,47.7,47.7,47.64,47.66,28168.0,40.6566,40.6566,40.6055,40.6225,28168.0
2016-03-23 11:45:00,47.66,47.68,47.64,47.64,6302.0,40.6225,40.6396,40.6055,40.6055,6302.0
2016-03-23 11:50:00,47.63,47.67,47.62,47.66,9462.0,40.597,40.6311,40.5885,40.6225,9462.0
2016-03-23 11:55:00,47.66,47.69,47.65,47.66,7534.0,40.6225,40.6481,40.614,40.6225,7534.0
2016-03-23 12:00:00,47.66,47.69,47.66,47.68,7372.0,40.6225,40.6481,40.6225,40.6396,7372.0
2016-03-23 12:05:00,47.69,47.71,47.64,47.66,38352.0,40.6481,40.6652,40.6055,40.6225,38352.0
2016-03-23 12:10:00,47.66,47.71,47.66,47.71,8000.0,40.6225,40.6652,40.6225,40.6652,8000.0
2016-03-23 12:15:00,47.71,47.71,47.66,47.66,17357.0,40.6652,40.6652,40.6225,40.6225,17357.0
2016-03-23 12:20:00,47.66,47.77,47.66,47.77,22780.0,40.6225,40.7163,40.6225,40.7163,22780.0
2016-03-23 12:25:00,47.78,47.82,47.78,47.81,6248.0,40.7248,40.7589,40.7248,40.7504,6248.0
2016-03-23 12:30:00,47.83,47.88,47.83,47.86,7687.0,40.7674,40.8101,40.7674,40.793,7687.0
2016-03-23 12:35:00,47.85,47.86,47.83,47.85,4528.0,40.7845,40.793,40.7674,40.7845,4528.0
2016-03-23 12:40:00,47.86,47.86,47.84,47.86,4427.0,40.793,40.793,40.776,40.793,4427.0
2016-03-23 12:45:00,47.85,47.86,47.8,47.8,14950.0,40.7845,40.793,40.7419,40.7419,14950.0
2016-03-23 12:50:00,47.79,47.84,47.77,47.77,19292.0,40.7334,40.776,40.7163,40.7163,19292.0
2016-03-23 12:55:00,47.77,47.79,47.77,47.77,3327.0,40.7163,40.7334,40.7163,40.7163,3327.0
2016-03-23 13:00:00,47.77,47.79,47.76,47.78,4184.0,40.7163,40.7334,40.7078,40.7248,4184.0
2016-03-23 13:05:00,47.78,47.79,47.77,47.78,2994.0,40.7248,40.7334,40.7163,40.7248,2994.0
2016-03-23 13:10:00,47.78,47.8,47.78,47.79,8280.0,40.7248,40.7419,40.7248,40.7334,8280.0
2016-03-23 13:15:00,47.79,47.8,47.76,47.78,12295.0,40.7334,40.7419,40.7078,40.7248,12295.0
2016-03-23 13:20:00,47.78,47.79,47.78,47.79,3515.0,40.7248,40.7334,40.7248,40.7334,3515.0
2016-03-23 13:25:00,47.78,47.79,47.75,47.75,2882.0,40.7248,40.7334,40.6993,40.6993,2882.0
2016-03-23 13:30:00,47.75,47.76,47.73,47.75,3200.0,40.6993,40.7078,40.6822,40.6993,3200.0
2016-03-23 13:35:00,47.76,47.8,47.76,47.8,7813.0,40.7078,40.7419,40.7078,40.7419,7813.0
2016-03-23 13:40:00,47.8,47.81,47.78,47.79,6459.0,40.7419,40.7504,40.7248,40.7334,6459.0
2016-03-23 13:45:00,47.78,47.79,47.75,47.77,5405.0,40.7248,40.7334,40.6993,40.7163,5405.0
2016-03-23 13:50:00,47.78,47.8,47.76,47.79,7330.0,40.7248,40.7419,40.7078,40.7334,7330.0
2016-03-23 13:55:00,47.79,47.81,47.78,47.79,7563.0,40.7334,40.7504,40.7248,40.7334,7563.0
2016-03-23 14:00:00,47.79,47.8,47.78,47.78,6986.0,40.7334,40.7419,40.7248,40.7248,6986.0
2016-03-23 14:05:00,47.76,47.78,47.75,47.77,4800.0,40.7078,40.7248,40.6993,40.7163,4800.0
2016-03-23 14:10:00,47.78,47.8,47.77,47.78,5610.0,40.7248,40.7419,40.7163,40.7248,5610.0
2016-03-23 14:15:00,47.77,47.81,47.77,47.81,7850.0,40.7163,40.7504,40.7163,40.7504,7850.0
2016-03-23 14:20:00,47.82,47.85,47.81,47.82,11765.0,40.7589,40.7845,40.7504,40.7589,11765.0
2016-03-23 14:25:00,47.82,47.87,47.81,47.86,13700.0,40.7589,40.8015,40.7504,40.793,13700.0
2016-03-23 14:30:00,47.87,47.9,47.85,47.89,7358.0,40.8015,40.8271,40.7845,40.8186,7358.0
2016-03-23 14:35:00,47.89,47.91,47.87,47.88,8825.0,40.8186,40.8356,40.8015,40.8101,8825.0
2016-03-23 14:40:00,47.88,47.89,47.83,47.84,8327.0,40.8101,40.8186,40.7674,40.776,8327.0
2016-03-23 14:45:00,47.85,47.85,47.77,47.81,11513.0,40.7845,40.7845,40.7163,40.7504,11513.0
2016-03-23 14:50:00,47.81,47.85,47.81,47.82,5766.0,40.7504,40.7845,40.7504,40.7589,5766.0
2016-03-23 14:55:00,47.81,47.82,47.79,47.8,11251.0,40.7504,40.7589,40.7334,40.7419,11251.0
2016-03-23 15:00:00,47.81,47.83,47.8,47.81,11693.0,40.7504,40.7674,40.7419,40.7504,11693.0
2016-03-23 15:05:00,47.81,47.81,47.76,47.77,10153.0,40.7504,40.7504,40.7078,40.7163,10153.0
2016-03-23 15:10:00,47.77,47.82,47.76,47.82,7948.0,40.7163,40.7589,40.7078,40.7589,7948.0
2016-03-23 15:15:00,47.82,47.82,47.79,47.8,12168.0,40.7589,40.7589,40.7334,40.7419,12168.0
2016-03-23 15:20:00,47.8,47.81,47.78,47.8,19129.0,40.7419,40.7504,40.7248,40.7419,19129.0
2016-03-23 15:25:00,47.8,47.87,47.79,47.86,19690.0,40.7419,40.8015,40.7334,40.793,19690.0
2016-03-23 15:30:00,47.85,47.86,47.82,47.86,13635.0,40.7845,40.793,40.7589,40.793,13635.0
2016-03-23 15:35:00,47.86,47.87,47.84,47.86,25620.0,40.793,40.8015,40.776,40.793,25620.0
2016-03-23 15:40:00,47.86,47.87,47.82,47.84,45650.0,40.793,40.8015,40.7589,40.776,45650.0
2016-03-23 15:45:00,47.84,47.91,47.81,47.9,60923.0,40.776,40.8356,40.7504,40.8271,60923.0
2016-03-23 15:50:00,47.9,47.92,47.88,47.89,50671.0,40.8271,40.8442,40.8101,40.8186,50671.0
2016-03-23 15:55:00,47.89,47.94,47.87,47.89,132108.0,40.8186,40.8612,40.8015,40.8186,132108.0
2016-03-24 09:30:00,47.84,48.06,47.84,47.98,17171.0,40.776,40.9635,40.776,40.8953,17171.0
2016-03-24 09:35:00,47.97,47.97,47.87,47.96,9063.0,40.8868,40.8868,40.8015,40.8783,9063.0
2016-03-24 09:40:00,47.96,47.99,47.93,47.98,9476.0,40.8783,40.9038,40.8527,40.8953,9476.0
2016-03-24 09:45:00,48.0,48.06,48.0,48.05,36598.0,40.9123,40.9635,40.9123,40.955,36598.0
2016-03-24 09:50:00,48.04,48.04,47.96,48.0,18080.0,40.9464,40.9464,40.8783,40.9123,18080.0
2016-03-24 09:55:00,48.0,48.0,47.89,47.95,11561.0,40.9123,40.9123,40.8186,40.8697,11561.0
2016-03-24 10:00:00,47.95,48.0,47.93,47.95,13185.0,40.8697,40.9123,40.8527,40.8697,13185.0
2016-03-24 10:05:00,47.96,47.96,47.92,47.96,9120.0,40.8783,40.8783,40.8442,40.8783,9120.0
2016-03-24 10:10:00,47.95,48.05,47.95,48.02,5419.0,40.8697,40.955,40.8697,40.9294,5419.0
2016-03-24 10:15:00,48.02,48.03,47.96,47.97,11058.0,40.9294,40.9379,40.8783,40.8868,11058.0
2016-03-24 10:20:00,47.97,48.02,47.96,48.01,17734.0,40.8868,40.9294,40.8783,40.9209,17734.0
2016-03-24 10:25:00,48.0,48.03,47.98,48.02,8515.0,40.9123,40.9379,40.8953,40.9294,8515.0
2016-03-24 10:30:00,48.03,48.06,48.0,48.0,7474.0,40.9379,40.9635,40.9123,40.9123,7474.0
2016-03-24 10:35:00,48.0,48.0,47.96,47.96,12159.0,40.9123,40.9123,40.8783,40.8783,12159.0
2016-03-24 10:40:00,47.95,48.01,47.94,48.0,9161.0,40.8697,40.9209,40.8612,40.9123,9161.0
2016-03-24 10:45:00,48.02,48.04,48.01,48.03,4117.0,40.9294,40.9464,40.9209,40.9379,4117.0
2016-03-24 10:50:00,48.02,48.06,48.02,48.02,5600.0,40.9294,40.9635,40.9294,40.9294,5600.0
2016-03-24 10:55:00,48.02,48.05,47.98,47.99,5316.0,40.9294,40.955,40.8953,40.9038,5316.0
2016-03-24 11:00:00,47.99,48.0,47.98,47.98,6260.0,40.9038,40.9123,40.8953,40.8953,6260.0
2016-03-24 11:05:00,47.98,48.0,47.95,47.99,8554.0,40.8953,40.9123,40.8697,40.9038,8554.0
2016-03-24 11:10:00,48.0,48.0,47.94,47.95,9405.0,40.9123,40.9123,40.8612,40.8697,9405.0
2016-03-24 11:15:00,47.96,48.01,47.95,48.0,8711.0,40.8783,40.9209,40.8697,40.9123,8711.0
2016-03-24 11:20:00,48.0,48.0,47.94,47.95,9912.0,40.9123,40.9123,40.8612,40.8697,9912.0
2016-03-24 11:25:00,47.95,47.98,47.94,47.95,10000.0,40.8697,40.8953,40.8612,40.8697,10000.0
2016-03-24 11:30:00,47.95,47.97,47.94,47.96,9097.0,40.8697,40.8868,40.8612,40.8783,9097.0
2016-03-24 11:35:00,47.96,47.99,47.96,47.98,4434.0,40.8783,40.9038,40.8783,40.8953,4434.0
2016-03-24 11:40:00,47.98,48.0,47.95,48.0,20904.0,40.8953,40.9123,40.8697,40.9123,20904.0
2016-03-24 11:45:00,48.0,48.05,47.99,48.04,15305.0,40.9123,40.955,40.9038,40.9464,15305.0
2016-03-24 11:50:00,48.03,48.03,47.96,48.02,17283.0,40.9379,40.9379,40.8783,40.9294,17283.0
2016-03-24 11:55:00,48.02,48.03,47.99,48.02,30503.0,40.9294,40.9379,40.9038,40.9294,30503.0
2016-03-24 12:00:00,48.02,48.03,48.01,48.02,4475.0,40.9294,40.9379,40.9209,40.9294,4475.0
2016-03-24 12:05:00,48.02,48.02,48.0,48.01,12560.0,40.9294,40.9294,40.9123,40.9209,12560.0
2016-03-24 12:10:00,48.0,48.02,47.99,48.01,10195.0,40.9123,40.9294,40.9038,40.9209,10195.0
2016-03-24 12:15:00,48.01,48.01,47.94,47.95,8500.0,40.9209,40.9209,40.8612,40.8697,8500.0
2016-03-24 12:20:00,47.94,47.97,47.94,47.97,14608.0,40.8612,40.8868,40.8612,40.8868,14608.0
2016-03-24 12:25:00,47.96,48.02,47.94,47.98,44685.0,40.8783,40.9294,40.8612,40.8953,44685.0
2016-03-24 12:30:00,47.98,47.99,47.94,47.96,15235.0,40.8953,40.9038,40.8612,40.8783,15235.0
2016-03-24 12:35:00,47.95,47.97,47.95,47.97,12253.0,40.8697,40.8868,40.8697,40.8868,12253.0
2016-03-24 12:40:00,47.97,48.0,47.96,48.0,17129.0,40.8868,40.9123,40.8783,40.9123,17129.0
2016-03-24 12:45:00,47.99,48.0,47.95,47.95,13477.0,40.9038,40.9123,40.8697,40.8697,13477.0
2016-03-24 12:50:00,47.95,47.98,47.94,47.98,24813.0,40.8697,40.8953,40.8612,40.8953,24813.0
2016-03-24 12:55:00,47.97,48.01,47.97,48.0,9133.0,40.8868,40.9209,40.8868,40.9123,9133.0
2016-03-24 13:00:00,47.99,48.0,47.99,48.0,4647.0,40.9038,40.9123,40.9038,40.9123,4647.0
2016-03-24 13:05:00,48.0,48.03,48.0,48.02,7083.0,40.9123,40.9379,40.9123,40.9294,7083.0
2016-03-24 13:10:00,48.03,48.03,48.01,48.01,6303.0,40.9379,40.9379,40.9209,40.9209,6303.0
2016-03-24 13:15:00,48.01,48.01,48.0,48.0,1716.0,40.9209,40.9209,40.9123,40.9123,1716.0
2016-03-24 13:20:00,48.0,48.0,47.99,47.99,10319.0,40.9123,40.9123,40.9038,40.9038,10319.0
2016-03-24 13:25:00,47.99,48.03,47.99,48.03,11542.0,40.9038,40.9379,40.9038,40.9379,11542.0
2016-03-24 13:30:00,48.03,48.08,48.02,48.08,8026.0,40.9379,40.9805,40.9294,40.9805,8026.0
2016-03-24 13:35:00,48.08,48.08,48.05,48.06,7591.0,40.9805,40.9805,40.955,40.9635,7591.0
2016-03-24 13:40:00,48.05,48.06,48.02,48.02,4608.0,40.955,40.9635,40.9294,40.9294,4608.0
2016-03-24 13:45:00,48.02,48.03,48.01,48.02,6615.0,40.9294,40.9379,40.9209,40.9294,6615.0
2016-03-24 13:50:00,48.02,48.03,47.99,48.0,10310.0,40.9294,40.9379,40.9038,40.9123,10310.0
2016-03-24 13:55:00,48.0,48.01,47.99,48.0,6640.0,40.9123,40.9209,40.9038,40.9123,6640.0
2016-03-24 14:00:00,48.0,48.03,47.99,48.03,10866.0,40.9123,40.9379,40.9038,40.9379,10866.0
2016-03-24 14:05:00,48.03,48.04,48.01,48.02,8169.0,40.9379,40.9464,40.9209,40.9294,8169.0
2016-03-24 14:10:00,48.01,48.01,47.98,48.0,13420.0,40.9209,40.9209,40.8953,40.9123,13420.0
2016-03-24 14:15:00,48.0,48.01,47.99,48.01,9689.0,40.9123,40.9209,40.9038,40.9209,9689.0
2016-03-24 14:20:00,48.01,48.04,48.01,48.02,9845.0,40.9209,40.9464,40.9209,40.9294,9845.0
2016-03-24 14:25:00,48.02,48.03,48.01,48.03,10476.0,40.9294,40.9379,40.9209,40.9379,10476.0
2016-03-24 14:30:00,48.03,48.03,48.01,48.03,7549.0,40.9379,40.9379,40.9209,40.9379,7549.0
2016-03-24 14:35:00,48.03,48.06,48.01,48.05,11823.0,40.9379,40.9635,40.9209,40.955,11823.0
2016-03-24 14:40:00,48.05,48.06,48.04,48.05,9037.0,40.955,40.9635,40.9464,40.955,9037.0
2016-03-24 14:45:00,48.05,48.07,48.04,48.04,8629.0,40.955,40.972,40.9464,40.9464,8629.0
2016-03-24 14:50:00,48.04,48.06,48.02,48.05,17289.0,40.9464,40.9635,40.9294,40.955,17289.0
2016-03-24 14:55:00,48.06,48.1,48.05,48.1,11130.0,40.9635,40.9976,40.955,40.9976,11130.0
2016-03-24 15:00:00,48.1,48.11,48.09,48.09,18658.0,40.9976,41.0061,40.9891,40.9891,18658.0
2016-03-24 15:05:00,48.08,48.08,48.07,48.07,8774.0,40.9805,40.9805,40.972,40.972,8774.0
2016-03-24 15:10:00,48.07,48.11,48.07,48.11,18292.0,40.972,41.0061,40.972,41.0061,18292.0
2016-03-24 15:15:00,48.11,48.12,48.1,48.1,8698.0,41.0061,41.0146,40.9976,40.9976,8698.0
2016-03-24 15:20:00,48.1,48.11,48.07,48.08,30827.0,40.9976,41.0061,40.972,40.9805,30827.0
2016-03-24 15:25:00,48.08,48.11,48.07,48.1,18379.0,40.9805,41.0061,40.972,40.9976,18379.0
2016-03-24 15:30:00,48.1,48.11,48.1,48.1,9496.0,40.9976,41.0061,40.9976,40.9976,9496.0
2016-03-24 15:35:00,48.11,48.11,48.05,48.05,31817.0,41.0061,41.0061,40.955,40.955,31817.0
2016-03-24 15:40:00,48.05,48.11,48.05,48.1,35734.0,40.955,41.0061,40.955,40.9976,35734.0
2016-03-24 15:45:00,48.11,48.12,48.09,48.1,56282.0,41.0061,41.0146,40.9891,40.9976,56282.0
2016-03-24 15:50:00,48.1,48.12,48.07,48.11,50021.0,40.9976,41.0146,40.972,41.0061,50021.0
2016-03-24 15:55:00,48.11,48.13,48.09,48.13,118119.0,41.0061,41.0231,40.9891,41.0231,118119.0
2016-03-28 09:30:00,48.27,48.35,48.25,48.35,15368.0,41.1425,41.2107,41.1254,41.2107,15368.0
2016-03-28 09:35:00,48.35,48.45,48.34,48.44,7851.0,41.2107,41.2959,41.2021,41.2874,7851.0
2016-03-28 09:40:00,48.45,48.48,48.41,48.45,9872.0,41.2959,41.3215,41.2618,41.2959,9872.0
2016-03-28 09:45:00,48.46,48.46,48.39,48.41,7664.0,41.3044,41.3044,41.2448,41.2618,7664.0
2016-03-28 09:50:00,48.4,48.4,48.26,48.27,5506.0,41.2533,41.2533,41.134,41.1425,5506.0
2016-03-28 09:55:00,48.28,48.34,48.28,48.34,2400.0,41.151,41.2021,41.151,41.2021,2400.0
2016-03-28 10:00:00,48.33,48.34,48.27,48.27,7696.0,41.1936,41.2021,41.1425,41.1425,7696.0
2016-03-28 10:05:00,48.26,48.26,48.16,48.17,19337.0,41.134,41.134,41.0487,41.0572,19337.0
2016-03-28 10:10:00,48.17,48.19,48.11,48.12,7645.0,41.0572,41.0743,41.0061,41.0146,7645.0
2016-03-28 10:15:00,48.11,48.13,48.08,48.13,4888.0,41.0061,41.0231,40.9805,41.0231,4888.0
2016-03-28 10:20:00,48.13,48.14,48.1,48.1,7448.0,41.0231,41.0317,40.9976,40.9976,7448.0
2016-03-28 10:25:00,48.1,48.2,48.09,48.19,5380.0,40.9976,41.0828,40.9891,41.0743,5380.0
2016-03-28 10:30:00,48.2,48.25,48.2,48.24,5115.0,41.0828,41.1254,41.0828,41.1169,5115.0
2016-03-28 10:35:00,48.22,48.28,48.22,48.27,5916.0,41.0999,41.151,41.0999,41.1425,5916.0
2016-03-28 10:40:00,48.27,48.31,48.27,48.31,2074.0,41.1425,41.1766,41.1425,41.1766,2074.0
2016-03-28 10:45:00,48.31,48.32,48.3,48.32,8073.0,41.1766,41.1851,41.168,41.1851,8073.0
2016-03-28 10:50:00,48.32,48.34,48.29,48.3,3698.0,41.1851,41.2021,41.1595,41.168,3698.0
2016-03-28 10:55:00,48.29,48.3,48.2,48.21,8731.0,41.1595,41.168,41.0828,41.0913,8731.0
2016-03-28 11:00:00,48.21,48.21,48.19,48.2,8916.0,41.0913,41.0913,41.0743,41.0828,8916.0
2016-03-28 11:05:00,48.21,48.22,48.17,48.17,14835.0,41.0913,41.0999,41.0572,41.0572,14835.0
2016-03-28 11:10:00,48.16,48.21,48.16,48.2,7742.0,41.0487,41.0913,41.0487,41.0828,7742.0
2016-03-28 11:15:00,48.2,48.21,48.13,48.14,6663.0,41.0828,41.0913,41.0231,41.0317,6663.0
2016-03-28 11:20:00,48.13,48.14,48.07,48.09,6716.0,41.0231,41.0317,40.972,40.9891,6716.0
2016-03-28 11:25:00,48.09,48.13,48.08,48.12,7620.0,40.9891,41.0231,40.9805,41.0146,7620.0
2016-03-28 11:30:00,48.12,48.14,48.1,48.14,7225.0,41.0146,41.0317,40.9976,41.0317,7225.0
2016-03-28 11:35:00,48.14,48.15,48.12,48.13,4100.0,41.0317,41.0402,41.0146,41.0231,4100.0
2016-03-28 11:40:00,48.13,48.17,48.11,48.11,12272.0,41.0231,41.0572,41.0061,41.0061,12272.0
2016-03-28 11:45:00,48.12,48.15,48.11,48.13,4662.0,41.0146,41.0402,41.0061,41.0231,4662.0
2016-03-28 11:50:00,48.13,48.15,48.12,48.13,10042.0,41.0231,41.0402,41.0146,41.0231,10042.0
2016-03-28 11:55:00,48.14,48.16,48.13,48.14,3692.0,41.0317,41.0487,41.0231,41.0317,3692.0
2016-03-28 12:00:00,48.13,48.13,48.11,48.11,3000.0,41.0231,41.0231,41.0061,41.0061,3000.0
2016-03-28 12:05:00,48.12,48.13,48.1,48.11,8833.0,41.0146,41.0231,40.9976,41.0061,8833.0
2016-03-28 12:10:00,48.12,48.12,48.11,48.12,2139.0,41.0146,41.0146,41.0061,41.0146,2139.0
2016-03-28 12:15:00,48.12,48.16,48.11,48.15,6176.0,41.0146,41.0487,41.0061,41.0402,6176.0
2016-03-28 12:20:00,48.15,48.22,48.13,48.16,48265.0,41.0402,41.0999,41.0231,41.0487,48265.0
2016-03-28 12:25:00,48.15,48.16,48.15,48.16,1200.0,41.0402,41.0487,41.0402,41.0487,1200.0
2016-03-28 12:30:00,48.15,48.17,48.15,48.17,8850.0,41.0402,41.0572,41.0402,41.0572,8850.0
2016-03-28 12:35:00,48.18,48.21,48.18,48.21,6829.0,41.0658,41.0913,41.0658,41.0913,6829.0
2016-03-28 12:40:00,48.21,48.23,48.21,48.23,2501.0,41.0913,41.1084,41.0913,41.1084,2501.0
2016-03-28 12:45:00,48.23,48.23,48.2,48.2,10359.0,41.1084,41.1084,41.0828,41.0828,10359.0
2016-03-28 12:50:00,48.19,48.21,48.19,48.2,6208.0,41.0743,41.0913,41.0743,41.0828,6208.0
2016-03-28 12:55:00,48.2,48.2,48.16,48.16,5500.0,41.0828,41.0828,41.0487,41.0487,5500.0
2016-03-28 13:00:00,48.16,48.17,48.1,48.11,9327.0,41.0487,41.0572,40.9976,41.0061,9327.0
2016-03-28 13:05:00,48.11,48.12,48.09,48.1,12337.0,41.0061,41.0146,40.9891,40.9976,12337.0
2016-03-28 13:10:00,48.1,48.11,48.07,48.07,7510.0,40.9976,41.0061,40.972,40.972,7510.0
2016-03-28 13:15:00,48.08,48.09,48.07,48.07,5975.0,40.9805,40.9891,40.972,40.972,5975.0
2016-03-28 13:20:00,48.07,48.09,48.07,48.09,2100.0,40.972,40.9891,40.972,40.9891,2100.0
2016-03-28 13:25:00,48.09,48.09,48.08,48.08,1300.0,40.9891,40.9891,40.9805,40.9805,1300.0
2016-03-28 13:30:00,48.09,48.1,48.08,48.08,6674.0,40.9891,40.9976,40.9805,40.9805,6674.0
2016-03-28 13:35:00,48.09,48.13,48.08,48.13,6402.0,40.9891,41.0231,40.9805,41.0231,6402.0
2016-03-28 13:40:00,48.13,48.14,48.12,48.13,6185.0,41.0231,41.0317,41.0146,41.0231,6185.0
2016-03-28 13:45:00,48.13,48.18,48.13,48.17,6933.0,41.0231,41.0658,41.0231,41.0572,6933.0
2016-03-28 13:50:00,48.18,48.24,48.17,48.23,18817.0,41.0658,41.1169,41.0572,41.1084,18817.0
2016-03-28 13:55:00,48.23,48.26,48.23,48.26,10725.0,41.1084,41.134,41.1084,41.134,10725.0
2016-03-28 14:00:00,48.26,48.28,48.25,48.27,11407.0,41.134,41.151,41.1254,41.1425,11407.0
2016-03-28 14:05:00,48.28,48.3,48.28,48.29,4484.0,41.151,41.168,41.151,41.1595,4484.0
2016-03-28 14:10:00,48.29,48.33,48.29,48.33,11204.0,41.1595,41.1936,41.1595,41.1936,11204.0
2016-03-28 14:15:00,48.33,48.34,48.32,48.32,3169.0,41.1936,41.2021,41.1851,41.1851,3169.0
2016-03-28 14:20:00,48.32,48.33,48.27,48.27,7821.0,41.1851,41.1936,41.1425,41.1425,7821.0
2016-03-28 14:25:00,48.28,48.28,48.25,48.28,6574.0,41.151,41.151,41.1254,41.151,6574.0
2016-03-28 14:30:00,48.27,48.28,48.21,48.21,9200.0,41.1425,41.151,41.0913,41.0913,9200.0
2016-03-28 14:35:00,48.22,48.26,48.21,48.26,10557.0,41.0999,41.134,41.0913,41.134,10557.0
2016-03-28 14:40:00,48.25,48.25,48.22,48.25,18285.0,41.1254,41.1254,41.0999,41.1254,18285.0
2016-03-28 14:45:00,48.24,48.26,48.23,48.25,10758.0,41.1169,41.134,41.1084,41.1254,10758.0
2016-03-28 14:50:00,48.25,48.26,48.21,48.22,10086.0,41.1254,41.134,41.0913,41.0999,10086.0
2016-03-28 14:55:00,48.22,48.26,48.21,48.25,7707.0,41.0999,41.134,41.0913,41.1254,7707.0
2016-03-28 15:00:00,48.26,48.29,48.26,48.28,6367.0,41.134,41.1595,41.134,41.151,6367.0
2016-03-28 15:05:00,48.29,48.33,48.28,48.33,7943.0,41.1595,41.1936,41.151,41.1936,7943.0
2016-03-28 15:10:00,48.33,48.35,48.32,48.34,12318.0,41.1936,41.2107,41.1851,41.2021,12318.0
2016-03-28 15:15:00,48.33,48.35,48.32,48.32,9629.0,41.1936,41.2107,41.1851,41.1851,9629.0
2016-03-28 15:20:00,48.33,48.35,48.28,48.29,15466.0,41.1936,41.2107,41.151,41.1595,15466.0
2016-03-28 15:25:00,48.29,48.3,48.28,48.29,8409.0,41.1595,41.168,41.151,41.1595,8409.0
2016-03-28 15:30:00,48.29,48.31,48.28,48.3,17013.0,41.1595,41.1766,41.151,41.168,17013.0
2016-03-28 15:35:00,48.3,48.3,48.23,48.26,20730.0,41.168,41.168,41.1084,41.134,20730.0
2016-03-28 15:40:00,48.26,48.28,48.24,48.28,23546.0,41.134,41.151,41.1169,41.151,23546.0
2016-03-28 15:45:00,48.27,48.28,48.24,48.25,36300.0,41.1425,41.151,41.1169,41.1254,36300.0
2016-03-28 15:50:00,48.25,48.26,48.25,48.26,9575.0,41.1254,41.134,41.1254,41.134,9575.0
2016-03-28 15:55:00,48.26,48.32,48.24,48.31,79797.0,41.134,41.1851,41.1169,41.1766,79797.0
2016-03-29 09:30:00,48.27,48.46,48.13,48.37,28382.0,41.1425,41.3044,41.0231,41.2277,28382.0
2016-03-29 09:35:00,48.31,48.5,48.31,48.4,6576.0,41.1766,41.3385,41.1766,41.2533,6576.0
2016-03-29 09:40:00,48.42,48.42,48.31,48.35,4258.0,41.2703,41.2703,41.1766,41.2107,4258.0
2016-03-29 09:45:00,48.35,48.41,48.33,48.37,7798.0,41.2107,41.2618,41.1936,41.2277,7798.0
2016-03-29 09:50:00,48.37,48.39,48.31,48.38,7228.0,41.2277,41.2448,41.1766,41.2362,7228.0
2016-03-29 09:55:00,48.37,48.54,48.37,48.52,8124.0,41.2277,41.3726,41.2277,41.3556,8124.0
2016-03-29 10:00:00,48.52,48.65,48.51,48.64,14064.0,41.3556,41.4664,41.347,41.4578,14064.0
2016-03-29 10:05:00,48.64,48.65,48.58,48.63,6492.0,41.4578,41.4664,41.4067,41.4493,6492.0
2016-03-29 10:10:00,48.63,48.63,48.53,48.53,5599.0,41.4493,41.4493,41.3641,41.3641,5599.0
2016-03-29 10:15:00,48.54,48.6,48.53,48.6,4101.0,41.3726,41.4237,41.3641,41.4237,4101.0
2016-03-29 10:20:00,48.58,48.63,48.56,48.63,6914.0,41.4067,41.4493,41.3897,41.4493,6914.0
2016-03-29 10:25:00,48.63,48.64,48.59,48.63,11363.0,41.4493,41.4578,41.4152,41.4493,11363.0
2016-03-29 10:30:00,48.63,48.65,48.55,48.56,6169.0,41.4493,41.4664,41.3811,41.3897,6169.0
2016-03-29 10:35:00,48.56,48.59,48.56,48.56,6314.0,41.3897,41.4152,41.3897,41.3897,6314.0
2016-03-29 10:40:00,48.55,48.55,48.52,48.54,7822.0,41.3811,41.3811,41.3556,41.3726,7822.0
2016-03-29 10:45:00,48.54,48.63,48.54,48.61,7723.0,41.3726,41.4493,41.3726,41.4323,7723.0
2016-03-29 10:50:00,48.61,48.61,48.55,48.55,4715.0,41.4323,41.4323,41.3811,41.3811,4715.0
2016-03-29 10:55:00,48.57,48.59,48.56,48.57,2100.0,41.3982,41.4152,41.3897,41.3982,2100.0
2016-03-29 11:00:00,48.58,48.62,48.58,48.6,11947.0,41.4067,41.4408,41.4067,41.4237,11947.0
2016-03-29 11:05:00,48.6,48.63,48.58,48.6,13552.0,41.4237,41.4493,41.4067,41.4237,13552.0
2016-03-29 11:10:00,48.61,48.62,48.57,48.6,14780.0,41.4323,41.4408,41.3982,41.4237,14780.0
2016-03-29 11:15:00,48.6,48.63,48.56,48.61,40368.0,41.4237,41.4493,41.3897,41.4323,40368.0
2016-03-29 11:20:00,48.6,48.6,48.51,48.54,14069.0,41.4237,41.4237,41.347,41.3726,14069.0
2016-03-29 11:25:00,48.54,48.56,48.54,48.55,4892.0,41.3726,41.3897,41.3726,41.3811,4892.0
2016-03-29 11:30:00,48.55,48.58,48.54,48.57,7706.0,41.3811,41.4067,41.3726,41.3982,7706.0
2016-03-29 11:35:00,48.58,48.58,48.54,48.55,4200.0,41.4067,41.4067,41.3726,41.3811,4200.0
2016-03-29 11:40:00,48.55,48.55,48.51,48.55,9297.0,41.3811,41.3811,41.347,41.3811,9297.0
2016-03-29 11:45:00,48.55,48.55,48.52,48.53,3200.0,41.3811,41.3811,41.3556,41.3641,3200.0
2016-03-29 11:50:00,48.52,48.55,48.52,48.55,5102.0,41.3556,41.3811,41.3556,41.3811,5102.0
2016-03-29 11:55:00,48.55,48.55,48.52,48.53,4626.0,41.3811,41.3811,41.3556,41.3641,4626.0
2016-03-29 12:00:00,48.52,48.52,48.49,48.51,9715.0,41.3556,41.3556,41.33,41.347,9715.0
2016-03-29 12:05:00,48.52,48.55,48.51,48.54,5443.0,41.3556,41.3811,41.347,41.3726,5443.0
2016-03-29 12:10:00,48.53,48.59,48.52,48.58,8236.0,41.3641,41.4152,41.3556,41.4067,8236.0
2016-03-29 12:15:00,48.58,48.62,48.57,48.61,6482.0,41.4067,41.4408,41.3982,41.4323,6482.0
2016-03-29 12:20:00,48.6,48.72,48.6,48.7,23109.0,41.4237,41.526,41.4237,41.509,23109.0
2016-03-29 12:25:00,48.71,48.73,48.67,48.73,10355.0,41.5175,41.5346,41.4834,41.5346,10355.0
2016-03-29 12:30:00,48.72,48.72,48.7,48.71,4412.0,41.526,41.526,41.509,41.5175,4412.0
2016-03-29 12:35:00,48.71,48.72,48.69,48.71,7606.0,41.5175,41.526,41.5005,41.5175,7606.0
2016-03-29 12:40:00,48.71,48.75,48.69,48.74,25650.0,41.5175,41.5516,41.5005,41.5431,25650.0
2016-03-29 12:45:00,48.75,48.76,48.73,48.73,10906.0,41.5516,41.5601,41.5346,41.5346,10906.0
2016-03-29 12:50:00,48.74,48.76,48.72,48.73,3521.0,41.5431,41.5601,41.526,41.5346,3521.0
2016-03-29 12:55:00,48.73,48.73,48.66,48.72,9533.0,41.5346,41.5346,41.4749,41.526,9533.0
2016-03-29 13:00:00,48.72,48.72,48.67,48.7,12149.0,41.526,41.526,41.4834,41.509,12149.0
2016-03-29 13:05:00,48.7,48.71,48.65,48.69,42572.0,41.509,41.5175,41.4664,41.5005,42572.0
2016-03-29 13:10:00,48.69,48.69,48.61,48.62,26300.0,41.5005,41.5005,41.4323,41.4408,26300.0
2016-03-29 13:15:00,48.61,48.62,48.6,48.61,5348.0,41.4323,41.4408,41.4237,41.4323,5348.0
2016-03-29 13:20:00,48.61,48.61,48.6,48.61,3533.0,41.4323,41.4323,41.4237,41.4323,3533.0
2016-03-29 13:25:00,48.62,48.62,48.6,48.62,7425.0,41.4408,41.4408,41.4237,41.4408,7425.0
2016-03-29 13:30:00,48.62,48.62,48.6,48.61,5438.0,41.4408,41.4408,41.4237,41.4323,5438.0
2016-03-29 13:35:00,48.61,48.63,48.59,48.59,7568.0,41.4323,41.4493,41.4152,41.4152,7568.0
2016-03-29 13:40:00,48.59,48.67,48.59,48.66,11573.0,41.4152,41.4834,41.4152,41.4749,11573.0
2016-03-29 13:45:00,48.66,48.69,48.65,48.68,18302.0,41.4749,41.5005,41.4664,41.4919,18302.0
2016-03-29 13:50:00,48.68,48.68,48.64,48.65,27574.0,41.4919,41.4919,41.4578,41.4664,27574.0
2016-03-29 13:55:00,48.64,48.66,48.62,48.64,9504.0,41.4578,41.4749,41.4408,41.4578,9504.0
2016-03-29 14:00:00,48.64,48.69,48.63,48.69,7264.0,41.4578,41.5005,41.4493,41.5005,7264.0
2016-03-29 14:05:00,48.69,48.69,48.66,48.66,10300.0,41.5005,41.5005,41.4749,41.4749,10300.0
2016-03-29 14:10:00,48.66,48.67,48.63,48.64,9340.0,41.4749,41.4834,41.4493,41.4578,9340.0
2016-03-29 14:15:00,48.64,48.66,48.62,48.65,12653.0,41.4578,41.4749,41.4408,41.4664,12653.0
2016-03-29 14:20:00,48.64,48.67,48.64,48.65,16455.0,41.4578,41.4834,41.4578,41.4664,16455.0
2016-03-29 14:25:00,48.65,48.68,48.64,48.68,11296.0,41.4664,41.4919,41.4578,41.4919,11296.0
2016-03-29 14:30:00,48.68,48.72,48.67,48.71,14137.0,41.4919,41.526,41.4834,41.5175,14137.0
2016-03-29 14:35:00,48.7,48.71,48.66,48.66,10499.0,41.509,41.5175,41.4749,41.4749,10499.0
2016-03-29 14:40:00,48.66,48.67,48.62,48.62,15403.0,41.4749,41.4834,41.4408,41.4408,15403.0
2016-03-29 14:45:00,48.62,48.63,48.6,48.61,24691.0,41.4408,41.4493,41.4237,41.4323,24691.0
2016-03-29 14:50:00,48.61,48.64,48.58,48.59,20636.0,41.4323,41.4578,41.4067,41.4152,20636.0
2016-03-29 14:55:00,48.59,48.59,48.56,48.58,15241.0,41.4152,41.4152,41.3897,41.4067,15241.0
2016-03-29 15:00:00,48.58,48.66,48.58,48.65,28165.0,41.4067,41.4749,41.4067,41.4664,28165.0
2016-03-29 15:05:00,48.66,48.71,48.66,48.7,16886.0,41.4749,41.5175,41.4749,41.509,16886.0
2016-03-29 15:10:00,48.7,48.71,48.7,48.7,10366.0,41.509,41.5175,41.509,41.509,10366.0
2016-03-29 15:15:00,48.7,48.71,48.66,48.68,21112.0,41.509,41.5175,41.4749,41.4919,21112.0
2016-03-29 15:20:00,48.68,48.72,48.67,48.72,14669.0,41.4919,41.526,41.4834,41.526,14669.0
2016-03-29 15:25:00,48.72,48.72,48.69,48.7,13905.0,41.526,41.526,41.5005,41.509,13905.0
2016-03-29 15:30:00,48.7,48.71,48.66,48.68,23387.0,41.509,41.5175,41.4749,41.4919,23387.0
2016-03-29 15:35:00,48.68,48.72,48.68,48.72,16430.0,41.4919,41.526,41.4919,41.526,16430.0
2016-03-29 15:40:00,48.72,48.76,48.69,48.69,34193.0,41.526,41.5601,41.5005,41.5005,34193.0
2016-03-29 15:45:00,48.7,48.7,48.67,48.69,23570.0,41.509,41.509,41.4834,41.5005,23570.0
2016-03-29 15:50:00,48.69,48.71,48.68,48.7,24045.0,41.5005,41.5175,41.4919,41.509,24045.0
2016-03-29 15:55:00,48.7,48.72,48.69,48.72,63163.0,41.509,41.526,41.5005,41.526,63163.0
2016-03-30 09:30:00,48.52,48.7,48.45,48.45,21033.0,41.6122,41.7665,41.5521,41.5521,21033.0
2016-03-30 09:35:00,48.45,48.47,48.32,48.42,7639.0,41.5521,41.5693,41.4406,41.5264,7639.0
2016-03-30 09:40:00,48.39,48.49,48.38,48.42,8917.0,41.5007,41.5864,41.4921,41.5264,8917.0
2016-03-30 09:45:00,48.41,48.41,48.26,48.34,10587.0,41.5178,41.5178,41.3892,41.4578,10587.0
2016-03-30 09:50:00,48.34,48.44,48.31,48.44,12762.0,41.4578,41.5436,41.4321,41.5436,12762.0
2016-03-30 09:55:00,48.46,48.5,48.43,48.46,17511.0,41.5607,41.595,41.535,41.5607,17511.0
2016-03-30 10:00:00,48.46,48.47,48.32,48.34,14078.0,41.5607,41.5693,41.4406,41.4578,14078.0
2016-03-30 10:05:00,48.36,48.41,48.33,48.38,26588.0,41.4749,41.5178,41.4492,41.4921,26588.0
2016-03-30 10:10:00,48.37,48.42,48.37,48.4,10200.0,41.4835,41.5264,41.4835,41.5092,10200.0
2016-03-30 10:15:00,48.42,48.45,48.4,48.42,6926.0,41.5264,41.5521,41.5092,41.5264,6926.0
2016-03-30 10:20:00,48.42,48.48,48.41,48.45,8800.0,41.5264,41.5779,41.5178,41.5521,8800.0
2016-03-30 10:25:00,48.45,48.45,48.39,48.42,8788.0,41.5521,41.5521,41.5007,41.5264,8788.0
2016-03-30 10:30:00,48.43,48.48,48.41,48.45,6864.0,41.535,41.5779,41.5178,41.5521,6864.0
2016-03-30 10:35:00,48.46,48.47,48.43,48.43,6686.0,41.5607,41.5693,41.535,41.535,6686.0
2016-03-30 10:40:00,48.45,48.47,48.43,48.44,5350.0,41.5521,41.5693,41.535,41.5436,5350.0
2016-03-30 10:45:00,48.44,48.44,48.41,48.42,5412.0,41.5436,41.5436,41.5178,41.5264,5412.0
2016-03-30 10:50:00,48.41,48.43,48.39,48.42,4892.0,41.5178,41.535,41.5007,41.5264,4892.0
2016-03-30 10:55:00,48.42,48.44,48.4,48.44,3700.0,41.5264,41.5436,41.5092,41.5436,3700.0
2016-03-30 11:00:00,48.44,48.48,48.44,48.47,7452.0,41.5436,41.5779,41.5436,41.5693,7452.0
2016-03-30 11:05:00,48.47,48.47,48.43,48.46,6655.0,41.5693,41.5693,41.535,41.5607,6655.0
2016-03-30 11:10:00,48.47,48.48,48.43,48.43,4095.0,41.5693,41.5779,41.535,41.535,4095.0
2016-03-30 11:15:00,48.43,48.47,48.41,48.43,14611.0,41.535,41.5693,41.5178,41.535,14611.0
2016-03-30 11:20:00,48.44,48.48,48.43,48.45,10978.0,41.5436,41.5779,41.535,41.5521,10978.0
2016-03-30 11:25:00,48.45,48.47,48.4,48.4,6600.0,41.5521,41.5693,41.5092,41.5092,6600.0
2016-03-30 11:30:00,48.39,48.41,48.38,48.38,3821.0,41.5007,41.5178,41.4921,41.4921,3821.0
2016-03-30 11:35:00,48.38,48.44,48.38,48.44,3250.0,41.4921,41.5436,41.4921,41.5436,3250.0
2016-03-30 11:40:00,48.44,48.49,48.44,48.48,7254.0,41.5436,41.5864,41.5436,41.5779,7254.0
2016-03-30 11:45:00,48.47,48.5,48.47,48.48,3500.0,41.5693,41.595,41.5693,41.5779,3500.0
2016-03-30 11:50:00,48.49,48.5,48.47,48.47,4655.0,41.5864,41.595,41.5693,41.5693,4655.0
2016-03-30 11:55:00,48.47,48.49,48.45,48.49,12662.0,41.5693,41.5864,41.5521,41.5864,12662.0
2016-03-30 12:00:00,48.49,48.57,48.49,48.54,5735.0,41.5864,41.655,41.5864,41.6293,5735.0
2016-03-30 12:05:00,48.54,48.54,48.49,48.5,2811.0,41.6293,41.6293,41.5864,41.595,2811.0
2016-03-30 12:10:00,48.49,48.51,48.48,48.49,4400.0,41.5864,41.6036,41.5779,41.5864,4400.0
2016-03-30 12:15:00,48.51,48.53,48.5,48.51,3700.0,41.6036,41.6207,41.595,41.6036,3700.0
2016-03-30 12:20:00,48.52,48.52,48.48,48.48,4056.0,41.6122,41.6122,41.5779,41.5779,4056.0
2016-03-30 12:25:00,48.48,48.5,48.47,48.49,8322.0,41.5779,41.595,41.5693,41.5864,8322.0
2016-03-30 12:30:00,48.48,48.51,48.47,48.49,20688.0,41.5779,41.6036,41.5693,41.5864,20688.0
2016-03-30 12:35:00,48.49,48.5,48.45,48.46,6836.0,41.5864,41.595,41.5521,41.5607,6836.0
2016-03-30 12:40:00,48.47,48.48,48.46,48.46,5373.0,41.5693,41.5779,41.5607,41.5607,5373.0
2016-03-30 12:45:00,48.45,48.45,48.41,48.41,7332.0,41.5521,41.5521,41.5178,41.5178,7332.0
2016-03-30 12:50:00,48.41,48.43,48.4,48.42,7369.0,41.5178,41.535,41.5092,41.5264,7369.0
2016-03-30 12:55:00,48.42,48.44,48.42,48.43,2300.0,41.5264,41.5436,41.5264,41.535,2300.0
2016-03-30 13:00:00,48.43,48.46,48.39,48.39,13744.0,41.535,41.5607,41.5007,41.5007,13744.0
2016-03-30 13:05:00,48.4,48.41,48.37,48.39,11242.0,41.5092,41.5178,41.4835,41.5007,11242.0
2016-03-30 13:10:00,48.38,48.42,48.37,48.42,6055.0,41.4921,41.5264,41.4835,41.5264,6055.0
2016-03-30 13:15:00,48.41,48.46,48.4,48.45,5564.0,41.5178,41.5607,41.5092,41.5521,5564.0
2016-03-30 13:20:00,48.45,48.48,48.43,48.43,16626.0,41.5521,41.5779,41.535,41.535,16626.0
2016-03-30 13:25:00,48.42,48.43,48.4,48.4,7496.0,41.5264,41.535,41.5092,41.5092,7496.0
2016-03-30 13:30:00,48.4,48.41,48.4,48.41,2100.0,41.5092,41.5178,41.5092,41.5178,2100.0
2016-03-30 13:35:00,48.4,48.41,48.38,48.38,6801.0,41.5092,41.5178,41.4921,41.4921,6801.0
2016-03-30 13:40:00,48.39,48.39,48.36,48.36,20586.0,41.5007,41.5007,41.4749,41.4749,20586.0
2016-03-30 13:45:00,48.36,48.38,48.34,48.37,11012.0,41.4749,41.4921,41.4578,41.4835,11012.0
2016-03-30 13:50:00,48.37,48.37,48.34,48.35,5313.0,41.4835,41.4835,41.4578,41.4664,5313.0
2016-03-30 13:55:00,48.35,48.42,48.34,48.39,10167.0,41.4664,41.5264,41.4578,41.5007,10167.0
2016-03-30 14:00:00,48.39,48.39,48.36,48.37,5649.0,41.5007,41.5007,41.4749,41.4835,5649.0
2016-03-30 14:05:00,48.36,48.38,48.36,48.36,7566.0,41.4749,41.4921,41.4749,41.4749,7566.0
2016-03-30 14:10:00,48.36,48.38,48.35,48.37,11093.0,41.4749,41.4921,41.4664,41.4835,11093.0
2016-03-30 14:15:00,48.36,48.37,48.33,48.33,6197.0,41.4749,41.4835,41.4492,41.4492,6197.0
2016-03-30 14:20:00,48.34,48.35,48.31,48.34,12927.0,41.4578,41.4664,41.4321,41.4578,12927.0
2016-03-30 14:25:00,48.35,48.38,48.34,48.37,14601.0,41.4664,41.4921,41.4578,41.4835,14601.0
2016-03-30 14:30:00,48.38,48.44,48.38,48.4,27011.0,41.4921,41.5436,41.4921,41.5092,27011.0
2016-03-30 14:35:00,48.4,48.41,48.39,48.4,6628.0,41.5092,41.5178,41.5007,41.5092,6628.0
2016-03-30 14:40:00,48.4,48.4,48.37,48.38,17260.0,41.5092,41.5092,41.4835,41.4921,17260.0
2016-03-30 14:45:00,48.38,48.41,48.37,48.41,10860.0,41.4921,41.5178,41.4835,41.5178,10860.0
2016-03-30 14:50:00,48.4,48.41,48.4,48.41,4975.0,41.5092,41.5178,41.5092,41.5178,4975.0
2016-03-30 14:55:00,48.4,48.41,48.39,48.4,8604.0,41.5092,41.5178,41.5007,41.5092,8604.0
2016-03-30 15:00:00,48.4,48.47,48.4,48.47,14534.0,41.5092,41.5693,41.5092,41.5693,14534.0
2016-03-30 15:05:00,48.47,48.49,48.44,48.45,18282.0,41.5693,41.5864,41.5436,41.5521,18282.0
2016-03-30 15:10:00,48.44,48.46,48.44,48.46,7036.0,41.5436,41.5607,41.5436,41.5607,7036.0
2016-03-30 15:15:00,48.46,48.47,48.42,48.43,12618.0,41.5607,41.5693,41.5264,41.535,12618.0
2016-03-30 15:20:00,48.42,48.45,48.42,48.43,9591.0,41.5264,41.5521,41.5264,41.535,9591.0
2016-03-30 15:25:00,48.42,48.44,48.42,48.42,9247.0,41.5264,41.5436,41.5264,41.5264,9247.0
2016-03-30 15:30:00,48.43,48.43,48.4,48.41,16100.0,41.535,41.535,41.5092,41.5178,16100.0
2016-03-30 15:35:00,48.4,48.41,48.3,48.39,40623.0,41.5092,41.5178,41.4235,41.5007,40623.0
2016-03-30 15:40:00,48.4,48.4,48.37,48.37,12228.0,41.5092,41.5092,41.4835,41.4835,12228.0
2016-03-30 15:45:00,48.38,48.4,48.37,48.4,33477.0,41.4921,41.5092,41.4835,41.5092,33477.0
2016-03-30 15:50:00,48.4,48.41,48.35,48.39,42631.0,41.5092,41.5178,41.4664,41.5007,42631.0
2016-03-30 15:55:00,48.39,48.39,48.32,48.37,54342.0,41.5007,41.5007,41.4406,41.4835,54342.0
2016-03-31 09:30:00,48.38,48.43,48.37,48.43,23576.0,41.4921,41.535,41.4835,41.535,23576.0
2016-03-31 09:35:00,48.43,48.43,48.33,48.33,7766.0,41.535,41.535,41.4492,41.4492,7766.0
2016-03-31 09:40:00,48.35,48.46,48.33,48.43,6239.0,41.4664,41.5607,41.4492,41.535,6239.0
2016-03-31 09:45:00,48.44,48.44,48.4,48.43,7171.0,41.5436,41.5436,41.5092,41.535,7171.0
2016-03-31 09:50:00,48.43,48.43,48.33,48.37,63953.0,41.535,41.535,41.4492,41.4835,63953.0
2016-03-31 09:55:00,48.36,48.36,48.33,48.34,9832.0,41.4749,41.4749,41.4492,41.4578,9832.0
2016-03-31 10:00:00,48.34,48.37,48.31,48.31,12304.0,41.4578,41.4835,41.4321,41.4321,12304.0
2016-03-31 10:05:00,48.32,48.36,48.29,48.3,10706.0,41.4406,41.4749,41.4149,41.4235,10706.0
2016-03-31 10:10:00,48.3,48.35,48.3,48.35,9635.0,41.4235,41.4664,41.4235,41.4664,9635.0
2016-03-31 10:15:00,48.35,48.37,48.32,48.35,11915.0,41.4664,41.4835,41.4406,41.4664,11915.0
2016-03-31 10:20:00,48.35,48.35,48.33,48.34,6316.0,41.4664,41.4664,41.4492,41.4578,6316.0
2016-03-31 10:25:00,48.34,48.36,48.32,48.34,10225.0,41.4578,41.4749,41.4406,41.4578,10225.0
2016-03-31 10:30:00,48.34,48.37,48.34,48.36,14387.0,41.4578,41.4835,41.4578,41.4749,14387.0
2016-03-31 10:35:00,48.36,48.36,48.33,48.34,8256.0,41.4749,41.4749,41.4492,41.4578,8256.0
2016-03-31 10:40:00,48.35,48.37,48.34,48.35,11248.0,41.4664,41.4835,41.4578,41.4664,11248.0
2016-03-31 10:45:00,48.34,48.36,48.33,48.34,12548.0,41.4578,41.4749,41.4492,41.4578,12548.0
2016-03-31 10:50:00,48.34,48.35,48.31,48.34,16033.0,41.4578,41.4664,41.4321,41.4578,16033.0
2016-03-31 10:55:00,48.35,48.36,48.33,48.34,15992.0,41.4664,41.4749,41.4492,41.4578,15992.0
2016-03-31 11:00:00,48.33,48.34,48.33,48.34,6639.0,41.4492,41.4578,41.4492,41.4578,6639.0
2016-03-31 11:05:00,48.34,48.37,48.33,48.37,9257.0,41.4578,41.4835,41.4492,41.4835,9257.0
2016-03-31 11:10:00,48.37,48.37,48.34,48.34,11998.0,41.4835,41.4835,41.4578,41.4578,11998.0
2016-03-31 11:15:00,48.34,48.35,48.32,48.33,7787.0,41.4578,41.4664,41.4406,41.4492,7787.0
2016-03-31 11:20:00,48.33,48.33,48.28,48.29,11069.0,41.4492,41.4492,41.4063,41.4149,11069.0
2016-03-31 11:25:00,48.3,48.3,48.27,48.28,7680.0,41.4235,41.4235,41.3978,41.4063,7680.0
2016-03-31 11:30:00,48.29,48.29,48.26,48.28,6156.0,41.4149,41.4149,41.3892,41.4063,6156.0
2016-03-31 11:35:00,48.29,48.3,48.22,48.22,8213.0,41.4149,41.4235,41.3549,41.3549,8213.0
2016-03-31 11:40:00,48.23,48.24,48.2,48.2,8501.0,41.3635,41.372,41.3377,41.3377,8501.0
2016-03-31 11:45:00,48.2,48.21,48.18,48.19,10031.0,41.3377,41.3463,41.3206,41.3291,10031.0
2016-03-31 11:50:00,48.18,48.18,48.15,48.15,8793.0,41.3206,41.3206,41.2948,41.2948,8793.0
2016-03-31 11:55:00,48.16,48.17,48.13,48.16,13296.0,41.3034,41.312,41.2777,41.3034,13296.0
2016-03-31 12:00:00,48.16,48.18,48.14,48.15,22812.0,41.3034,41.3206,41.2863,41.2948,22812.0
2016-03-31 12:05:00,48.15,48.15,48.11,48.11,8227.0,41.2948,41.2948,41.2605,41.2605,8227.0
2016-03-31 12:10:00,48.11,48.13,48.11,48.13,4400.0,41.2605,41.2777,41.2605,41.2777,4400.0
2016-03-31 12:15:00,48.12,48.13,48.12,48.12,4288.0,41.2691,41.2777,41.2691,41.2691,4288.0
2016-03-31 12:20:00,48.13,48.13,48.12,48.12,5097.0,41.2777,41.2777,41.2691,41.2691,5097.0
2016-03-31 12:25:00,48.13,48.13,48.12,48.13,7140.0,41.2777,41.2777,41.2691,41.2777,7140.0
2016-03-31 12:30:00,48.12,48.13,48.09,48.1,17831.0,41.2691,41.2777,41.2434,41.252,17831.0
2016-03-31 12:35:00,48.09,48.14,48.09,48.11,20130.0,41.2434,41.2863,41.2434,41.2605,20130.0
2016-03-31 12:40:00,48.1,48.1,48.07,48.09,18219.0,41.252,41.252,41.2262,41.2434,18219.0
2016-03-31 12:45:00,48.08,48.09,48.02,48.02,25917.0,41.2348,41.2434,41.1833,41.1833,25917.0
2016-03-31 12:50:00,48.03,48.03,47.98,47.99,19250.0,41.1919,41.1919,41.149,41.1576,19250.0
2016-03-31 12:55:00,47.99,48.01,47.99,48.0,13702.0,41.1576,41.1748,41.1576,41.1662,13702.0
2016-03-31 13:00:00,48.0,48.03,48.0,48.03,6200.0,41.1662,41.1919,41.1662,41.1919,6200.0
2016-03-31 13:05:00,48.02,48.02,47.98,47.98,8732.0,41.1833,41.1833,41.149,41.149,8732.0
2016-03-31 13:10:00,47.98,48.0,47.97,47.97,20500.0,41.149,41.1662,41.1405,41.1405,20500.0
2016-03-31 13:15:00,47.98,48.0,47.97,47.98,9086.0,41.149,41.1662,41.1405,41.149,9086.0
2016-03-31 13:20:00,47.98,48.0,47.98,47.99,14932.0,41.149,41.1662,41.149,41.1576,14932.0
2016-03-31 13:25:00,47.99,47.99,47.94,47.95,61372.0,41.1576,41.1576,41.1147,41.1233,61372.0
2016-03-31 13:30:00,47.96,47.96,47.88,47.89,36411.0,41.1319,41.1319,41.0633,41.0719,36411.0
2016-03-31 13:35:00,47.9,47.94,47.89,47.94,12218.0,41.0804,41.1147,41.0719,41.1147,12218.0
2016-03-31 13:40:00,47.94,47.94,47.91,47.91,8893.0,41.1147,41.1147,41.089,41.089,8893.0
2016-03-31 13:45:00,47.91,47.93,47.87,47.88,16357.0,41.089,41.1062,41.0547,41.0633,16357.0
2016-03-31 13:50:00,47.88,47.92,47.88,47.92,11045.0,41.0633,41.0976,41.0633,41.0976,11045.0
2016-03-31 13:55:00,47.91,47.95,47.91,47.94,16900.0,41.089,41.1233,41.089,41.1147,16900.0
2016-03-31 14:00:00,47.94,47.94,47.9,47.91,10800.0,41.1147,41.1147,41.0804,41.089,10800.0
2016-03-31 14:05:00,47.91,47.94,47.9,47.94,12973.0,41.089,41.1147,41.0804,41.1147,12973.0
2016-03-31 14:10:00,47.94,47.96,47.93,47.93,9519.0,41.1147,41.1319,41.1062,41.1062,9519.0
2016-03-31 14:15:00,47.93,47.96,47.93,47.95,10099.0,41.1062,41.1319,41.1062,41.1233,10099.0
2016-03-31 14:20:00,47.95,47.95,47.89,47.9,13901.0,41.1233,41.1233,41.0719,41.0804,13901.0
2016-03-31 14:25:00,47.9,47.9,47.85,47.86,15478.0,41.0804,41.0804,41.0376,41.0461,15478.0
2016-03-31 14:30:00,47.85,47.86,47.8,47.8,29693.0,41.0376,41.0461,40.9947,40.9947,29693.0
2016-03-31 14:35:00,47.81,47.82,47.77,47.78,20302.0,41.0032,41.0118,40.9689,40.9775,20302.0
2016-03-31 14:40:00,47.78,47.78,47.74,47.75,31799.0,40.9775,40.9775,40.9432,40.9518,31799.0
2016-03-31 14:45:00,47.75,47.76,47.74,47.75,24191.0,40.9518,40.9604,40.9432,40.9518,24191.0
2016-03-31 14:50:00,47.75,47.75,47.71,47.74,41347.0,40.9518,40.9518,40.9175,40.9432,41347.0
2016-03-31 14:55:00,47.75,47.75,47.67,47.69,48297.0,40.9518,40.9518,40.8832,40.9003,48297.0
2016-03-31 15:00:00,47.69,47.78,47.69,47.73,67738.0,40.9003,40.9775,40.9003,40.9346,67738.0
2016-03-31 15:05:00,47.74,47.74,47.7,47.7,26707.0,40.9432,40.9432,40.9089,40.9089,26707.0
2016-03-31 15:10:00,47.7,47.71,47.67,47.68,24596.0,40.9089,40.9175,40.8832,40.8918,24596.0
2016-03-31 15:15:00,47.68,47.68,47.64,47.64,64531.0,40.8918,40.8918,40.8574,40.8574,64531.0
2016-03-31 15:20:00,47.64,47.69,47.64,47.68,37759.0,40.8574,40.9003,40.8574,40.8918,37759.0
2016-03-31 15:25:00,47.68,47.68,47.63,47.64,33558.0,40.8918,40.8918,40.8489,40.8574,33558.0
2016-03-31 15:30:00,47.65,47.67,47.63,47.65,72788.0,40.866,40.8832,40.8489,40.866,72788.0
2016-03-31 15:35:00,47.64,47.66,47.61,47.66,66695.0,40.8574,40.8746,40.8317,40.8746,66695.0
2016-03-31 15:40:00,47.65,47.69,47.65,47.66,91670.0,40.866,40.9003,40.866,40.8746,91670.0
2016-03-31 15:45:00,47.67,47.73,47.65,47.69,116574.0,40.8832,40.9346,40.866,40.9003,116574.0
2016-03-31 15:50:00,47.68,47.69,47.68,47.68,69262.0,40.8918,40.9003,40.8918,40.8918,69262.0
2016-03-31 15:55:00,47.69,47.72,47.64,47.68,380846.0,40.9003,40.9261,40.8574,40.8918,380846.0
2016-04-01 09:30:00,47.51,47.67,47.41,47.63,24948.0,40.746,40.8832,40.6602,40.8489,24948.0
2016-04-01 09:35:00,47.61,47.73,47.61,47.71,13713.0,40.8317,40.9346,40.8317,40.9175,13713.0
2016-04-01 09:40:00,47.74,47.81,47.71,47.75,10899.0,40.9432,41.0032,40.9175,40.9518,10899.0
2016-04-01 09:45:00,47.75,47.88,47.72,47.84,18906.0,40.9518,41.0633,40.9261,41.029,18906.0
2016-04-01 09:50:00,47.84,47.84,47.77,47.83,18910.0,41.029,41.029,40.9689,41.0204,18910.0
2016-04-01 09:55:00,47.84,47.89,47.79,47.79,22562.0,41.029,41.0719,40.9861,40.9861,22562.0
2016-04-01 10:00:00,47.79,47.81,47.72,47.76,10188.0,40.9861,41.0032,40.9261,40.9604,10188.0
2016-04-01 10:05:00,47.76,47.89,47.74,47.84,12443.0,40.9604,41.0719,40.9432,41.029,12443.0
2016-04-01 10:10:00,47.86,47.87,47.79,47.8,8306.0,41.0461,41.0547,40.9861,40.9947,8306.0
2016-04-01 10:15:00,47.81,47.85,47.79,47.85,8567.0,41.0032,41.0376,40.9861,41.0376,8567.0
2016-04-01 10:20:00,47.84,47.89,47.84,47.89,9411.0,41.029,41.0719,41.029,41.0719,9411.0
2016-04-01 10:25:00,47.88,47.88,47.8,47.8,6386.0,41.0633,41.0633,40.9947,40.9947,6386.0
2016-04-01 10:30:00,47.8,47.83,47.78,47.81,12477.0,40.9947,41.0204,40.9775,41.0032,12477.0
2016-04-01 10:35:00,47.82,47.89,47.81,47.86,7571.0,41.0118,41.0719,41.0032,41.0461,7571.0
2016-04-01 10:40:00,47.87,47.89,47.86,47.88,6699.0,41.0547,41.0719,41.0461,41.0633,6699.0
2016-04-01 10:45:00,47.88,47.88,47.82,47.82,6273.0,41.0633,41.0633,41.0118,41.0118,6273.0
2016-04-01 10:50:00,47.82,47.83,47.79,47.8,12322.0,41.0118,41.0204,40.9861,40.9947,12322.0
2016-04-01 10:55:00,47.79,47.84,47.78,47.84,9607.0,40.9861,41.029,40.9775,41.029,9607.0
2016-04-01 11:00:00,47.85,47.85,47.8,47.81,9295.0,41.0376,41.0376,40.9947,41.0032,9295.0
2016-04-01 11:05:00,47.81,47.83,47.8,47.8,6070.0,41.0032,41.0204,40.9947,40.9947,6070.0
2016-04-01 11:10:00,47.8,47.83,47.78,47.79,6121.0,40.9947,41.0204,40.9775,40.9861,6121.0
2016-04-01 11:15:00,47.78,47.8,47.77,47.77,6182.0,40.9775,40.9947,40.9689,40.9689,6182.0
2016-04-01 11:20:00,47.77,47.78,47.75,47.75,7077.0,40.9689,40.9775,40.9518,40.9518,7077.0
2016-04-01 11:25:00,47.76,47.84,47.76,47.81,8404.0,40.9604,41.029,40.9604,41.0032,8404.0
2016-04-01 11:30:00,47.81,47.82,47.78,47.78,3805.0,41.0032,41.0118,40.9775,40.9775,3805.0
2016-04-01 11:35:00,47.79,47.83,47.78,47.81,12406.0,40.9861,41.0204,40.9775,41.0032,12406.0
2016-04-01 11:40:00,47.81,47.81,47.75,47.76,7449.0,41.0032,41.0032,40.9518,40.9604,7449.0
2016-04-01 11:45:00,47.75,47.78,47.74,47.74,13432.0,40.9518,40.9775,40.9432,40.9432,13432.0
2016-04-01 11:50:00,47.75,47.77,47.73,47.77,13784.0,40.9518,40.9689,40.9346,40.9689,13784.0
2016-04-01 11:55:00,47.78,47.84,47.77,47.84,12125.0,40.9775,41.029,40.9689,41.029,12125.0
2016-04-01 12:00:00,47.84,47.86,47.81,47.81,14726.0,41.029,41.0461,41.0032,41.0032,14726.0
2016-04-01 12:05:00,47.81,47.82,47.79,47.82,6257.0,41.0032,41.0118,40.9861,41.0118,6257.0
2016-04-01 12:10:00,47.82,47.83,47.79,47.8,9838.0,41.0118,41.0204,40.9861,40.9947,9838.0
2016-04-01 12:15:00,47.8,47.84,47.8,47.83,10992.0,40.9947,41.029,40.9947,41.0204,10992.0
2016-04-01 12:20:00,47.82,47.82,47.75,47.79,24444.0,41.0118,41.0118,40.9518,40.9861,24444.0
2016-04-01 12:25:00,47.8,47.84,47.8,47.82,8499.0,40.9947,41.029,40.9947,41.0118,8499.0
2016-04-01 12:30:00,47.83,47.84,47.8,47.8,7982.0,41.0204,41.029,40.9947,40.9947,7982.0
2016-04-01 12:35:00,47.8,47.84,47.79,47.84,18045.0,40.9947,41.029,40.9861,41.029,18045.0
2016-04-01 12:40:00,47.84,47.87,47.83,47.85,13971.0,41.029,41.0547,41.0204,41.0376,13971.0
2016-04-01 12:45:00,47.86,47.86,47.83,47.84,5125.0,41.0461,41.0461,41.0204,41.029,5125.0
2016-04-01 12:50:00,47.83,47.86,47.83,47.86,6857.0,41.0204,41.0461,41.0204,41.0461,6857.0
2016-04-01 12:55:00,47.86,47.9,47.85,47.86,9647.0,41.0461,41.0804,41.0376,41.0461,9647.0
2016-04-01 13:00:00,47.87,47.88,47.85,47.85,5918.0,41.0547,41.0633,41.0376,41.0376,5918.0
2016-04-01 13:05:00,47.86,47.86,47.83,47.84,6619.0,41.0461,41.0461,41.0204,41.029,6619.0
2016-04-01 13:10:00,47.84,47.85,47.79,47.79,30734.0,41.029,41.0376,40.9861,40.9861,30734.0
2016-04-01 13:15:00,47.8,47.81,47.77,47.81,35049.0,40.9947,41.0032,40.9689,41.0032,35049.0
2016-04-01 13:20:00,47.81,47.82,47.78,47.8,17421.0,41.0032,41.0118,40.9775,40.9947,17421.0
2016-04-01 13:25:00,47.8,47.85,47.79,47.83,21382.0,40.9947,41.0376,40.9861,41.0204,21382.0
2016-04-01 13:30:00,47.82,47.84,47.82,47.84,10345.0,41.0118,41.029,41.0118,41.029,10345.0
2016-04-01 13:35:00,47.84,47.87,47.83,47.87,9280.0,41.029,41.0547,41.0204,41.0547,9280.0
2016-04-01 13:40:00,47.87,47.96,47.86,47.96,32524.0,41.0547,41.1319,41.0461,41.1319,32524.0
2016-04-01 13:45:00,47.95,47.95,47.89,47.9,28742.0,41.1233,41.1233,41.0719,41.0804,28742.0
2016-04-01 13:50:00,47.9,47.95,47.9,47.95,9409.0,41.0804,41.1233,41.0804,41.1233,9409.0
2016-04-01 13:55:00,47.94,47.95,47.86,47.88,49972.0,41.1147,41.1233,41.0461,41.0633,49972.0
2016-04-01 14:00:00,47.88,47.96,47.88,47.95,10015.0,41.0633,41.1319,41.0633,41.1233,10015.0
2016-04-01 14:05:00,47.95,47.99,47.93,47.98,7136.0,41.1233,41.1576,41.1062,41.149,7136.0
2016-04-01 14:10:00,47.98,47.98,47.94,47.96,10227.0,41.149,41.149,41.1147,41.1319,10227.0
2016-04-01 14:15:00,47.96,47.97,47.96,47.97,9659.0,41.1319,41.1405,41.1319,41.1405,9659.0
2016-04-01 14:20:00,47.97,47.97,47.92,47.97,23600.0,41.1405,41.1405,41.0976,41.1405,23600.0
2016-04-01 14:25:00,47.97,47.99,47.96,47.99,10718.0,41.1405,41.1576,41.1319,41.1576,10718.0
2016-04-01 14:30:00,48.0,48.04,48.0,48.04,13182.0,41.1662,41.2005,41.1662,41.2005,13182.0
2016-04-01 14:35:00,48.05,48.1,48.05,48.1,13412.0,41.2091,41.252,41.2091,41.252,13412.0
2016-04-01 14:40:00,48.1,48.11,48.08,48.1,11694.0,41.252,41.2605,41.2348,41.252,11694.0
2016-04-01 14:45:00,48.11,48.13,48.11,48.13,9821.0,41.2605,41.2777,41.2605,41.2777,9821.0
2016-04-01 14:50:00,48.13,48.17,48.12,48.12,11201.0,41.2777,41.312,41.2691,41.2691,11201.0
2016-04-01 14:55:00,48.13,48.13,48.12,48.13,3705.0,41.2777,41.2777,41.2691,41.2777,3705.0
2016-04-01 15:00:00,48.12,48.12,48.1,48.11,8797.0,41.2691,41.2691,41.252,41.2605,8797.0
2016-04-01 15:05:00,48.11,48.11,48.03,48.09,71518.0,41.2605,41.2605,41.1919,41.2434,71518.0
2016-04-01 15:10:00,48.09,48.11,48.08,48.08,15246.0,41.2434,41.2605,41.2348,41.2348,15246.0
2016-04-01 15:15:00,48.07,48.11,48.07,48.11,8845.0,41.2262,41.2605,41.2262,41.2605,8845.0
2016-04-01 15:20:00,48.11,48.11,48.06,48.06,10473.0,41.2605,41.2605,41.2177,41.2177,10473.0
2016-04-01 15:25:00,48.06,48.08,48.05,48.07,19939.0,41.2177,41.2348,41.2091,41.2262,19939.0
2016-04-01 15:30:00,48.08,48.14,48.07,48.14,24323.0,41.2348,41.2863,41.2262,41.2863,24323.0
2016-04-01 15:35:00,48.14,48.18,48.13,48.18,16698.0,41.2863,41.3206,41.2777,41.3206,16698.0
2016-04-01 15:40:00,48.17,48.2,48.16,48.17,17326.0,41.312,41.3377,41.3034,41.312,17326.0
2016-04-01 15:45:00,48.18,48.25,48.17,48.23,32150.0,41.3206,41.3806,41.312,41.3635,32150.0
2016-04-01 15:50:00,48.23,48.23,48.19,48.19,28772.0,41.3635,41.3635,41.3291,41.3291,28772.0
2016-04-01 15:55:00,48.2,48.29,48.19,48.25,143405.0,41.3377,41.4149,41.3291,41.3806,143405.0
2016-04-04 09:30:00,47.05,47.21,46.84,47.1,151296.0,40.3514,40.4887,40.1713,40.3943,151296.0
2016-04-04 09:35:00,47.1,47.15,46.83,46.91,220322.0,40.3943,40.4372,40.1628,40.2314,220322.0
2016-04-04 09:40:00,46.9,46.99,46.59,46.7,176388.0,40.2228,40.3,39.9569,40.0513,176388.0
2016-04-04 09:45:00,46.68,46.93,46.68,46.93,84382.0,40.0341,40.2485,40.0341,40.2485,84382.0
2016-04-04 09:50:00,46.93,47.03,46.86,46.87,98444.0,40.2485,40.3343,40.1885,40.1971,98444.0
2016-04-04 09:55:00,46.87,46.91,46.8,46.85,81023.0,40.1971,40.2314,40.137,40.1799,81023.0
2016-04-04 10:00:00,46.84,46.89,46.65,46.66,81859.0,40.1713,40.2142,40.0084,40.017,81859.0
2016-04-04 10:05:00,46.65,46.78,46.62,46.74,70391.0,40.0084,40.1199,39.9827,40.0856,70391.0
2016-04-04 10:10:00,46.73,46.79,46.62,46.66,29485.0,40.077,40.1285,39.9827,40.017,29485.0
2016-04-04 10:15:00,46.66,46.66,46.49,46.5,61224.0,40.017,40.017,39.8712,39.8798,61224.0
2016-04-04 10:20:00,46.5,46.53,46.39,46.49,96288.0,39.8798,39.9055,39.7854,39.8712,96288.0
2016-04-04 10:25:00,46.49,46.7,46.49,46.61,40745.0,39.8712,40.0513,39.8712,39.9741,40745.0
2016-04-04 10:30:00,46.63,46.76,46.59,46.76,30682.0,39.9912,40.1027,39.9569,40.1027,30682.0
2016-04-04 10:35:00,46.76,46.84,46.74,46.8,41567.0,40.1027,40.1713,40.0856,40.137,41567.0
2016-04-04 10:40:00,46.8,46.83,46.79,46.82,26558.0,40.137,40.1628,40.1285,40.1542,26558.0
2016-04-04 10:45:00,46.82,46.83,46.7,46.7,21089.0,40.1542,40.1628,40.0513,40.0513,21089.0
2016-04-04 10:50:00,46.7,46.72,46.59,46.59,13724.0,40.0513,40.0684,39.9569,39.9569,13724.0
2016-04-04 10:55:00,46.6,46.61,46.58,46.59,22790.0,39.9655,39.9741,39.9484,39.9569,22790.0
2016-04-04 11:00:00,46.59,46.69,46.58,46.65,18852.0,39.9569,40.0427,39.9484,40.0084,18852.0
2016-04-04 11:05:00,46.65,46.7,46.65,46.68,9689.0,40.0084,40.0513,40.0084,40.0341,9689.0
2016-04-04 11:10:00,46.67,46.71,46.67,46.7,15416.0,40.0255,40.0599,40.0255,40.0513,15416.0
2016-04-04 11:15:00,46.7,46.71,46.58,46.59,25296.0,40.0513,40.0599,39.9484,39.9569,25296.0
2016-04-04 11:20:00,46.58,46.58,46.5,46.53,22295.0,39.9484,39.9484,39.8798,39.9055,22295.0
2016-04-04 11:25:00,46.54,46.59,46.52,46.56,19181.0,39.9141,39.9569,39.8969,39.9312,19181.0
2016-04-04 11:30:00,46.56,46.58,46.51,46.52,14571.0,39.9312,39.9484,39.8883,39.8969,14571.0
2016-04-04 11:35:00,46.53,46.53,46.43,46.43,26063.0,39.9055,39.9055,39.8197,39.8197,26063.0
2016-04-04 11:40:00,46.44,46.56,46.43,46.49,34913.0,39.8283,39.9312,39.8197,39.8712,34913.0
2016-04-04 11:45:00,46.48,46.56,46.47,46.52,28682.0,39.8626,39.9312,39.854,39.8969,28682.0
2016-04-04 11:50:00,46.53,46.58,46.53,46.57,19439.0,39.9055,39.9484,39.9055,39.9398,19439.0
2016-04-04 11:55:00,46.56,46.57,46.49,46.5,26867.0,39.9312,39.9398,39.8712,39.8798,26867.0
2016-04-04 12:00:00,46.49,46.58,46.46,46.58,20641.0,39.8712,39.9484,39.8454,39.9484,20641.0
2016-04-04 12:05:00,46.58,46.62,46.53,46.62,54092.0,39.9484,39.9827,39.9055,39.9827,54092.0
2016-04-04 12:10:00,46.6,46.65,46.6,46.61,13382.0,39.9655,40.0084,39.9655,39.9741,13382.0
2016-04-04 12:15:00,46.61,46.63,46.56,46.56,11193.0,39.9741,39.9912,39.9312,39.9312,11193.0
2016-04-04 12:20:00,46.57,46.57,46.5,46.51,25015.0,39.9398,39.9398,39.8798,39.8883,25015.0
2016-04-04 12:25:00,46.5,46.53,46.5,46.52,12429.0,39.8798,39.9055,39.8798,39.8969,12429.0
2016-04-04 12:30:00,46.5,46.51,46.47,46.48,19320.0,39.8798,39.8883,39.854,39.8626,19320.0
2016-04-04 12:35:00,46.48,46.5,46.47,46.5,9742.0,39.8626,39.8798,39.854,39.8798,9742.0
2016-04-04 12:40:00,46.49,46.59,46.49,46.59,18798.0,39.8712,39.9569,39.8712,39.9569,18798.0
2016-04-04 12:45:00,46.59,46.6,46.51,46.54,33220.0,39.9569,39.9655,39.8883,39.9141,33220.0
2016-04-04 12:50:00,46.54,46.57,46.51,46.52,40839.0,39.9141,39.9398,39.8883,39.8969,40839.0
2016-04-04 12:55:00,46.53,46.53,46.47,46.48,19724.0,39.9055,39.9055,39.854,39.8626,19724.0
2016-04-04 13:00:00,46.47,46.51,46.47,46.49,29208.0,39.854,39.8883,39.854,39.8712,29208.0
2016-04-04 13:05:00,46.48,46.55,46.48,46.49,32140.0,39.8626,39.9226,39.8626,39.8712,32140.0
2016-04-04 13:10:00,46.49,46.56,46.48,46.56,25819.0,39.8712,39.9312,39.8626,39.9312,25819.0
2016-04-04 13:15:00,46.55,46.59,46.55,46.59,21404.0,39.9226,39.9569,39.9226,39.9569,21404.0
2016-04-04 13:20:00,46.59,46.62,46.57,46.61,16832.0,39.9569,39.9827,39.9398,39.9741,16832.0
2016-04-04 13:25:00,46.6,46.68,46.6,46.68,14698.0,39.9655,40.0341,39.9655,40.0341,14698.0
2016-04-04 13:30:00,46.67,46.69,46.65,46.65,15230.0,40.0255,40.0427,40.0084,40.0084,15230.0
2016-04-04 13:35:00,46.66,46.67,46.62,46.63,15927.0,40.017,40.0255,39.9827,39.9912,15927.0
2016-04-04 13:40:00,46.62,46.66,46.62,46.66,15259.0,39.9827,40.017,39.9827,40.017,15259.0
2016-04-04 13:45:00,46.64,46.66,46.59,46.59,118938.0,39.9998,40.017,39.9569,39.9569,118938.0
2016-04-04 13:50:00,46.59,46.6,46.54,46.54,25846.0,39.9569,39.9655,39.9141,39.9141,25846.0
2016-04-04 13:55:00,46.55,46.55,46.47,46.5,30065.0,39.9226,39.9226,39.854,39.8798,30065.0
2016-04-04 14:00:00,46.5,46.51,46.45,46.46,24984.0,39.8798,39.8883,39.8369,39.8454,24984.0
2016-04-04 14:05:00,46.46,46.52,46.45,46.47,21110.0,39.8454,39.8969,39.8369,39.854,21110.0
2016-04-04 14:10:00,46.47,46.5,46.46,46.49,18903.0,39.854,39.8798,39.8454,39.8712,18903.0
2016-04-04 14:15:00,46.49,46.51,46.48,46.49,22867.0,39.8712,39.8883,39.8626,39.8712,22867.0
2016-04-04 14:20:00,46.49,46.53,46.48,46.52,38002.0,39.8712,39.9055,39.8626,39.8969,38002.0
2016-04-04 14:25:00,46.53,46.57,46.52,46.53,44802.0,39.9055,39.9398,39.8969,39.9055,44802.0
2016-04-04 14:30:00,46.52,46.54,46.5,46.51,90057.0,39.8969,39.9141,39.8798,39.8883,90057.0
2016-04-04 14:35:00,46.51,46.55,46.5,46.5,39271.0,39.8883,39.9226,39.8798,39.8798,39271.0
2016-04-04 14:40:00,46.51,46.55,46.5,46.52,43406.0,39.8883,39.9226,39.8798,39.8969,43406.0
2016-04-04 14:45:00,46.52,46.53,46.47,46.48,23924.0,39.8969,39.9055,39.854,39.8626,23924.0
2016-04-04 14:50:00,46.48,46.5,46.47,46.48,29609.0,39.8626,39.8798,39.854,39.8626,29609.0
2016-04-04 14:55:00,46.49,46.49,46.38,46.38,60812.0,39.8712,39.8712,39.7768,39.7768,60812.0
2016-04-04 15:00:00,46.39,46.39,46.37,46.37,36576.0,39.7854,39.7854,39.7683,39.7683,36576.0
2016-04-04 15:05:00,46.37,46.38,46.36,46.37,42480.0,39.7683,39.7768,39.7597,39.7683,42480.0
2016-04-04 15:10:00,46.37,46.4,46.34,46.4,63069.0,39.7683,39.794,39.7425,39.794,63069.0
2016-04-04 15:15:00,46.41,46.43,46.39,46.4,36839.0,39.8026,39.8197,39.7854,39.794,36839.0
2016-04-04 15:20:00,46.39,46.4,46.34,46.36,48384.0,39.7854,39.794,39.7425,39.7597,48384.0
2016-04-04 15:25:00,46.35,46.35,46.27,46.28,60905.0,39.7511,39.7511,39.6825,39.6911,60905.0
2016-04-04 15:30:00,46.27,46.35,46.27,46.3,106425.0,39.6825,39.7511,39.6825,39.7082,106425.0
2016-04-04 15:35:00,46.31,46.33,46.27,46.3,70457.0,39.7168,39.734,39.6825,39.7082,70457.0
2016-04-04 15:40:00,46.3,46.3,46.18,46.21,124076.0,39.7082,39.7082,39.6053,39.631,124076.0
2016-04-04 15:45:00,46.21,46.25,46.2,46.23,90234.0,39.631,39.6653,39.6225,39.6482,90234.0
2016-04-04 15:50:00,46.22,46.25,46.21,46.22,95133.0,39.6396,39.6653,39.631,39.6396,95133.0
2016-04-04 15:55:00,46.23,46.31,46.22,46.27,247559.0,39.6482,39.7168,39.6396,39.6825,247559.0
2016-04-05 09:30:00,45.99,46.09,45.7,45.7,39689.0,39.4424,39.5281,39.1936,39.1936,39689.0
2016-04-05 09:35:00,45.74,45.98,45.7,45.93,25415.0,39.228,39.4338,39.1936,39.3909,25415.0
2016-04-05 09:40:00,45.92,45.98,45.84,45.92,24594.0,39.3823,39.4338,39.3137,39.3823,24594.0
2016-04-05 09:45:00,45.93,46.05,45.9,46.03,28654.0,39.3909,39.4938,39.3652,39.4767,28654.0
2016-04-05 09:50:00,46.04,46.15,46.02,46.15,19005.0,39.4852,39.5796,39.4681,39.5796,19005.0
2016-04-05 09:55:00,46.16,46.2,46.13,46.17,32585.0,39.5882,39.6225,39.5624,39.5967,32585.0
2016-04-05 10:00:00,46.17,46.26,46.15,46.21,21690.0,39.5967,39.6739,39.5796,39.631,21690.0
2016-04-05 10:05:00,46.21,46.32,46.2,46.31,38320.0,39.631,39.7254,39.6225,39.7168,38320.0
2016-04-05 10:10:00,46.31,46.39,46.3,46.37,42757.0,39.7168,39.7854,39.7082,39.7683,42757.0
2016-04-05 10:15:00,46.37,46.41,46.31,46.41,32647.0,39.7683,39.8026,39.7168,39.8026,32647.0
2016-04-05 10:20:00,46.4,46.44,46.38,46.38,39204.0,39.794,39.8283,39.7768,39.7768,39204.0
2016-04-05 10:25:00,46.38,46.41,46.37,46.39,29464.0,39.7768,39.8026,39.7683,39.7854,29464.0
2016-04-05 10:30:00,46.41,46.41,46.38,46.41,23566.0,39.8026,39.8026,39.7768,39.8026,23566.0
2016-04-05 10:35:00,46.4,46.42,46.34,46.35,42182.0,39.794,39.8111,39.7425,39.7511,42182.0
2016-04-05 10:40:00,46.35,46.35,46.22,46.22,33741.0,39.7511,39.7511,39.6396,39.6396,33741.0
2016-04-05 10:45:00,46.22,46.22,46.18,46.21,27643.0,39.6396,39.6396,39.6053,39.631,27643.0
2016-04-05 10:50:00,46.21,46.21,46.14,46.15,70982.0,39.631,39.631,39.571,39.5796,70982.0
2016-04-05 10:55:00,46.16,46.18,46.11,46.11,23187.0,39.5882,39.6053,39.5453,39.5453,23187.0
2016-04-05 11:00:00,46.11,46.17,46.11,46.15,27494.0,39.5453,39.5967,39.5453,39.5796,27494.0
2016-04-05 11:05:00,46.16,46.24,46.15,46.22,42551.0,39.5882,39.6568,39.5796,39.6396,42551.0
2016-04-05 11:10:00,46.22,46.26,46.21,46.24,16001.0,39.6396,39.6739,39.631,39.6568,16001.0
2016-04-05 11:15:00,46.24,46.26,46.19,46.19,42453.0,39.6568,39.6739,39.6139,39.6139,42453.0
2016-04-05 11:20:00,46.21,46.23,46.2,46.2,10581.0,39.631,39.6482,39.6225,39.6225,10581.0
2016-04-05 11:25:00,46.2,46.23,46.19,46.22,19790.0,39.6225,39.6482,39.6139,39.6396,19790.0
2016-04-05 11:30:00,46.23,46.29,46.22,46.29,39708.0,39.6482,39.6996,39.6396,39.6996,39708.0
2016-04-05 11:35:00,46.29,46.29,46.23,46.27,31149.0,39.6996,39.6996,39.6482,39.6825,31149.0
2016-04-05 11:40:00,46.28,46.3,46.27,46.27,16417.0,39.6911,39.7082,39.6825,39.6825,16417.0
2016-04-05 11:45:00,46.28,46.3,46.26,46.29,17692.0,39.6911,39.7082,39.6739,39.6996,17692.0
2016-04-05 11:50:00,46.28,46.31,46.28,46.3,15700.0,39.6911,39.7168,39.6911,39.7082,15700.0
2016-04-05 11:55:00,46.3,46.32,46.29,46.31,22702.0,39.7082,39.7254,39.6996,39.7168,22702.0
2016-04-05 12:00:00,46.31,46.36,46.3,46.35,27917.0,39.7168,39.7597,39.7082,39.7511,27917.0
2016-04-05 12:05:00,46.36,46.39,46.34,46.35,22579.0,39.7597,39.7854,39.7425,39.7511,22579.0
2016-04-05 12:10:00,46.35,46.35,46.3,46.3,11400.0,39.7511,39.7511,39.7082,39.7082,11400.0
2016-04-05 12:15:00,46.3,46.3,46.26,46.27,22788.0,39.7082,39.7082,39.6739,39.6825,22788.0
2016-04-05 12:20:00,46.27,46.3,46.25,46.3,19150.0,39.6825,39.7082,39.6653,39.7082,19150.0
2016-04-05 12:25:00,46.3,46.3,46.28,46.28,18096.0,39.7082,39.7082,39.6911,39.6911,18096.0
2016-04-05 12:30:00,46.28,46.39,46.28,46.39,28963.0,39.6911,39.7854,39.6911,39.7854,28963.0
2016-04-05 12:35:00,46.38,46.39,46.34,46.38,26309.0,39.7768,39.7854,39.7425,39.7768,26309.0
2016-04-05 12:40:00,46.37,46.38,46.34,46.37,15839.0,39.7683,39.7768,39.7425,39.7683,15839.0
2016-04-05 12:45:00,46.37,46.37,46.34,46.35,15687.0,39.7683,39.7683,39.7425,39.7511,15687.0
2016-04-05 12:50:00,46.35,46.38,46.35,46.37,7680.0,39.7511,39.7768,39.7511,39.7683,7680.0
2016-04-05 12:55:00,46.37,46.41,46.37,46.4,15074.0,39.7683,39.8026,39.7683,39.794,15074.0
2016-04-05 13:00:00,46.4,46.42,46.38,46.41,26232.0,39.794,39.8111,39.7768,39.8026,26232.0
2016-04-05 13:05:00,46.4,46.41,46.38,46.38,12788.0,39.794,39.8026,39.7768,39.7768,12788.0
2016-04-05 13:10:00,46.39,46.39,46.37,46.37,5528.0,39.7854,39.7854,39.7683,39.7683,5528.0
2016-04-05 13:15:00,46.37,46.38,46.35,46.38,20356.0,39.7683,39.7768,39.7511,39.7768,20356.0
2016-04-05 13:20:00,46.38,46.39,46.34,46.34,80979.0,39.7768,39.7854,39.7425,39.7425,80979.0
2016-04-05 13:25:00,46.34,46.36,46.32,46.34,23534.0,39.7425,39.7597,39.7254,39.7425,23534.0
2016-04-05 13:30:00,46.34,46.34,46.27,46.31,31751.0,39.7425,39.7425,39.6825,39.7168,31751.0
2016-04-05 13:35:00,46.31,46.31,46.27,46.27,12320.0,39.7168,39.7168,39.6825,39.6825,12320.0
2016-04-05 13:40:00,46.27,46.28,46.24,46.25,25733.0,39.6825,39.6911,39.6568,39.6653,25733.0
2016-04-05 13:45:00,46.26,46.28,46.24,46.26,19432.0,39.6739,39.6911,39.6568,39.6739,19432.0
2016-04-05 13:50:00,46.27,46.3,46.25,46.3,16248.0,39.6825,39.7082,39.6653,39.7082,16248.0
2016-04-05 13:55:00,46.3,46.3,46.24,46.25,17669.0,39.7082,39.7082,39.6568,39.6653,17669.0
2016-04-05 14:00:00,46.26,46.28,46.24,46.27,18735.0,39.6739,39.6911,39.6568,39.6825,18735.0
2016-04-05 14:05:00,46.28,46.29,46.27,46.27,21243.0,39.6911,39.6996,39.6825,39.6825,21243.0
2016-04-05 14:10:00,46.28,46.28,46.23,46.23,32129.0,39.6911,39.6911,39.6482,39.6482,32129.0
2016-04-05 14:15:00,46.23,46.33,46.22,46.33,23174.0,39.6482,39.734,39.6396,39.734,23174.0
2016-04-05 14:20:00,46.33,46.34,46.32,46.32,19670.0,39.734,39.7425,39.7254,39.7254,19670.0
2016-04-05 14:25:00,46.33,46.33,46.3,46.31,7136.0,39.734,39.734,39.7082,39.7168,7136.0
2016-04-05 14:30:00,46.31,46.39,46.29,46.35,65568.0,39.7168,39.7854,39.6996,39.7511,65568.0
2016-04-05 14:35:00,46.34,46.38,46.34,46.38,27029.0,39.7425,39.7768,39.7425,39.7768,27029.0
2016-04-05 14:40:00,46.38,46.4,46.34,46.39,41767.0,39.7768,39.794,39.7425,39.7854,41767.0
2016-04-05 14:45:00,46.38,46.41,46.37,46.41,21022.0,39.7768,39.8026,39.7683,39.8026,21022.0
2016-04-05 14:50:00,46.4,46.42,46.39,46.41,14492.0,39.794,39.8111,39.7854,39.8026,14492.0
2016-04-05 14:55:00,46.41,46.46,46.41,46.46,28244.0,39.8026,39.8454,39.8026,39.8454,28244.0
2016-04-05 15:00:00,46.46,46.46,46.44,46.45,22797.0,39.8454,39.8454,39.8283,39.8369,22797.0
2016-04-05 15:05:00,46.45,46.45,46.38,46.38,27058.0,39.8369,39.8369,39.7768,39.7768,27058.0
2016-04-05 15:10:00,46.39,46.4,46.37,46.39,22236.0,39.7854,39.794,39.7683,39.7854,22236.0
2016-04-05 15:15:00,46.38,46.44,46.38,46.41,29089.0,39.7768,39.8283,39.7768,39.8026,29089.0
2016-04-05 15:20:00,46.42,46.44,46.41,46.43,31068.0,39.8111,39.8283,39.8026,39.8197,31068.0
2016-04-05 15:25:00,46.43,46.43,46.38,46.4,57906.0,39.8197,39.8197,39.7768,39.794,57906.0
2016-04-05 15:30:00,46.41,46.42,46.36,46.37,27302.0,39.8026,39.8111,39.7597,39.7683,27302.0
2016-04-05 15:35:00,46.36,46.39,46.35,46.37,34970.0,39.7597,39.7854,39.7511,39.7683,34970.0
2016-04-05 15:40:00,46.37,46.45,46.34,46.44,137892.0,39.7683,39.8369,39.7425,39.8283,137892.0
2016-04-05 15:45:00,46.44,46.51,46.42,46.5,81788.0,39.8283,39.8883,39.8111,39.8798,81788.0
2016-04-05 15:50:00,46.51,46.51,46.47,46.48,109933.0,39.8883,39.8883,39.854,39.8626,109933.0
2016-04-05 15:55:00,46.48,46.52,46.48,46.51,200743.0,39.8626,39.8969,39.8626,39.8883,200743.0
2016-04-06 09:30:00,46.56,46.92,46.56,46.78,53482.0,39.9312,40.24,39.9312,40.1199,53482.0
2016-04-06 09:35:00,46.78,46.88,46.64,46.74,24889.0,40.1199,40.2057,39.9998,40.0856,24889.0
2016-04-06 09:40:00,46.73,46.75,46.55,46.55,8300.0,40.077,40.0942,39.9226,39.9226,8300.0
2016-04-06 09:45:00,46.56,46.64,46.55,46.56,12422.0,39.9312,39.9998,39.9226,39.9312,12422.0
2016-04-06 09:50:00,46.59,46.64,46.56,46.56,10246.0,39.9569,39.9998,39.9312,39.9312,10246.0
2016-04-06 09:55:00,46.57,46.61,46.54,46.6,10294.0,39.9398,39.9741,39.9141,39.9655,10294.0
2016-04-06 10:00:00,46.58,46.58,46.4,46.4,18847.0,39.9484,39.9484,39.794,39.794,18847.0
2016-04-06 10:05:00,46.41,46.46,46.4,46.42,11926.0,39.8026,39.8454,39.794,39.8111,11926.0
2016-04-06 10:10:00,46.42,46.42,46.33,46.36,13892.0,39.8111,39.8111,39.734,39.7597,13892.0
2016-04-06 10:15:00,46.36,46.42,46.31,46.31,12815.0,39.7597,39.8111,39.7168,39.7168,12815.0
2016-04-06 10:20:00,46.31,46.38,46.31,46.35,16354.0,39.7168,39.7768,39.7168,39.7511,16354.0
2016-04-06 10:25:00,46.36,46.36,46.27,46.29,13619.0,39.7597,39.7597,39.6825,39.6996,13619.0
2016-04-06 10:30:00,46.3,46.31,46.23,46.28,23710.0,39.7082,39.7168,39.6482,39.6911,23710.0
2016-04-06 10:35:00,46.28,46.3,46.27,46.28,10101.0,39.6911,39.7082,39.6825,39.6911,10101.0
2016-04-06 10:40:00,46.28,46.34,46.28,46.34,9312.0,39.6911,39.7425,39.6911,39.7425,9312.0
2016-04-06 10:45:00,46.33,46.33,46.27,46.28,14510.0,39.734,39.734,39.6825,39.6911,14510.0
2016-04-06 10:50:00,46.27,46.27,46.21,46.21,11986.0,39.6825,39.6825,39.631,39.631,11986.0
2016-04-06 10:55:00,46.22,46.24,46.18,46.24,22463.0,39.6396,39.6568,39.6053,39.6568,22463.0
2016-04-06 11:00:00,46.25,46.25,46.23,46.25,9593.0,39.6653,39.6653,39.6482,39.6653,9593.0
2016-04-06 11:05:00,46.24,46.25,46.23,46.25,21739.0,39.6568,39.6653,39.6482,39.6653,21739.0
2016-04-06 11:10:00,46.25,46.29,46.23,46.29,21520.0,39.6653,39.6996,39.6482,39.6996,21520.0
2016-04-06 11:15:00,46.29,46.33,46.29,46.32,14664.0,39.6996,39.734,39.6996,39.7254,14664.0
2016-04-06 11:20:00,46.32,46.32,46.26,46.26,10513.0,39.7254,39.7254,39.6739,39.6739,10513.0
2016-04-06 11:25:00,46.26,46.26,46.19,46.22,16690.0,39.6739,39.6739,39.6139,39.6396,16690.0
2016-04-06 11:30:00,46.22,46.28,46.22,46.26,10651.0,39.6396,39.6911,39.6396,39.6739,10651.0
2016-04-06 11:35:00,46.27,46.28,46.22,46.24,35524.0,39.6825,39.6911,39.6396,39.6568,35524.0
2016-04-06 11:40:00,46.24,46.29,46.23,46.27,26897.0,39.6568,39.6996,39.6482,39.6825,26897.0
2016-04-06 11:45:00,46.28,46.28,46.18,46.18,24855.0,39.6911,39.6911,39.6053,39.6053,24855.0
2016-04-06 11:50:00,46.18,46.18,46.14,46.14,12785.0,39.6053,39.6053,39.571,39.571,12785.0
2016-04-06 11:55:00,46.14,46.15,46.09,46.1,13226.0,39.571,39.5796,39.5281,39.5367,13226.0
2016-04-06 12:00:00,46.1,46.13,46.1,46.11,7491.0,39.5367,39.5624,39.5367,39.5453,7491.0
2016-04-06 12:05:00,46.11,46.15,46.11,46.13,12852.0,39.5453,39.5796,39.5453,39.5624,12852.0
2016-04-06 12:10:00,46.12,46.12,46.08,46.09,4461.0,39.5539,39.5539,39.5195,39.5281,4461.0
2016-04-06 12:15:00,46.08,46.08,46.04,46.04,6655.0,39.5195,39.5195,39.4852,39.4852,6655.0
2016-04-06 12:20:00,46.04,46.05,46.03,46.03,15626.0,39.4852,39.4938,39.4767,39.4767,15626.0
2016-04-06 12:25:00,46.04,46.04,46.0,46.01,15446.0,39.4852,39.4852,39.4509,39.4595,15446.0
2016-04-06 12:30:00,46.01,46.06,46.01,46.05,13699.0,39.4595,39.5024,39.4595,39.4938,13699.0
2016-04-06 12:35:00,46.05,46.05,46.04,46.04,2411.0,39.4938,39.4938,39.4852,39.4852,2411.0
2016-04-06 12:40:00,46.04,46.11,46.03,46.11,15217.0,39.4852,39.5453,39.4767,39.5453,15217.0
2016-04-06 12:45:00,46.12,46.14,46.11,46.12,13131.0,39.5539,39.571,39.5453,39.5539,13131.0
2016-04-06 12:50:00,46.13,46.13,46.1,46.1,7539.0,39.5624,39.5624,39.5367,39.5367,7539.0
2016-04-06 12:55:00,46.11,46.12,46.02,46.03,18095.0,39.5453,39.5539,39.4681,39.4767,18095.0
2016-04-06 13:00:00,46.02,46.04,45.98,45.99,14691.0,39.4681,39.4852,39.4338,39.4424,14691.0
2016-04-06 13:05:00,46.0,46.01,45.97,46.0,14277.0,39.4509,39.4595,39.4252,39.4509,14277.0
2016-04-06 13:10:00,46.0,46.02,46.0,46.0,9291.0,39.4509,39.4681,39.4509,39.4509,9291.0
2016-04-06 13:15:00,46.0,46.03,46.0,46.03,13406.0,39.4509,39.4767,39.4509,39.4767,13406.0
2016-04-06 13:20:00,46.03,46.05,46.02,46.04,7378.0,39.4767,39.4938,39.4681,39.4852,7378.0
2016-04-06 13:25:00,46.05,46.05,46.01,46.01,7321.0,39.4938,39.4938,39.4595,39.4595,7321.0
2016-04-06 13:30:00,46.02,46.05,46.01,46.04,15453.0,39.4681,39.4938,39.4595,39.4852,15453.0
2016-04-06 13:35:00,46.04,46.06,46.03,46.06,18726.0,39.4852,39.5024,39.4767,39.5024,18726.0
2016-04-06 13:40:00,46.06,46.09,46.06,46.07,15425.0,39.5024,39.5281,39.5024,39.511,15425.0
2016-04-06 13:45:00,46.07,46.07,46.02,46.05,23408.0,39.511,39.511,39.4681,39.4938,23408.0
2016-04-06 13:50:00,46.05,46.07,46.05,46.06,3668.0,39.4938,39.511,39.4938,39.5024,3668.0
2016-04-06 13:55:00,46.07,46.07,46.05,46.07,9357.0,39.511,39.511,39.4938,39.511,9357.0
2016-04-06 14:00:00,46.07,46.07,46.03,46.05,31312.0,39.511,39.511,39.4767,39.4938,31312.0
2016-04-06 14:05:00,46.05,46.06,46.03,46.03,9642.0,39.4938,39.5024,39.4767,39.4767,9642.0
2016-04-06 14:10:00,46.02,46.04,46.01,46.01,32669.0,39.4681,39.4852,39.4595,39.4595,32669.0
2016-04-06 14:15:00,46.01,46.08,46.01,46.08,10588.0,39.4595,39.5195,39.4595,39.5195,10588.0
2016-04-06 14:20:00,46.08,46.1,46.08,46.09,7339.0,39.5195,39.5367,39.5195,39.5281,7339.0
2016-04-06 14:25:00,46.09,46.13,46.09,46.12,12912.0,39.5281,39.5624,39.5281,39.5539,12912.0
2016-04-06 14:30:00,46.13,46.16,46.11,46.14,16022.0,39.5624,39.5882,39.5453,39.571,16022.0
2016-04-06 14:35:00,46.13,46.13,46.09,46.1,12338.0,39.5624,39.5624,39.5281,39.5367,12338.0
2016-04-06 14:40:00,46.09,46.1,46.08,46.1,10177.0,39.5281,39.5367,39.5195,39.5367,10177.0
2016-04-06 14:45:00,46.1,46.13,46.1,46.13,7826.0,39.5367,39.5624,39.5367,39.5624,7826.0
2016-04-06 14:50:00,46.14,46.15,46.1,46.11,15114.0,39.571,39.5796,39.5367,39.5453,15114.0
2016-04-06 14:55:00,46.11,46.11,46.07,46.1,51362.0,39.5453,39.5453,39.511,39.5367,51362.0
2016-04-06 15:00:00,46.1,46.17,46.09,46.16,19857.0,39.5367,39.5967,39.5281,39.5882,19857.0
2016-04-06 15:05:00,46.16,46.22,46.16,46.21,12255.0,39.5882,39.6396,39.5882,39.631,12255.0
2016-04-06 15:10:00,46.22,46.23,46.18,46.18,14558.0,39.6396,39.6482,39.6053,39.6053,14558.0
2016-04-06 15:15:00,46.18,46.22,46.18,46.21,19110.0,39.6053,39.6396,39.6053,39.631,19110.0
2016-04-06 15:20:00,46.21,46.22,46.19,46.2,18670.0,39.631,39.6396,39.6139,39.6225,18670.0
2016-04-06 15:25:00,46.2,46.21,46.17,46.18,17454.0,39.6225,39.631,39.5967,39.6053,17454.0
2016-04-06 15:30:00,46.17,46.23,46.17,46.21,21416.0,39.5967,39.6482,39.5967,39.631,21416.0
2016-04-06 15:35:00,46.21,46.22,46.19,46.2,18203.0,39.631,39.6396,39.6139,39.6225,18203.0
2016-04-06 15:40:00,46.2,46.2,46.19,46.2,20838.0,39.6225,39.6225,39.6139,39.6225,20838.0
2016-04-06 15:45:00,46.2,46.26,46.2,46.26,42996.0,39.6225,39.6739,39.6225,39.6739,42996.0
2016-04-06 15:50:00,46.25,46.26,46.21,46.24,62811.0,39.6653,39.6739,39.631,39.6568,62811.0
2016-04-06 15:55:00,46.24,46.29,46.24,46.25,115409.0,39.6568,39.6996,39.6568,39.6653,115409.0
2016-04-07 09:30:00,46.19,46.42,46.1,46.12,32275.0,39.6139,39.8111,39.5367,39.5539,32275.0
2016-04-07 09:35:00,46.15,46.23,46.13,46.15,9586.0,39.5796,39.6482,39.5624,39.5796,9586.0
2016-04-07 09:40:00,46.16,46.22,46.16,46.2,2923.0,39.5882,39.6396,39.5882,39.6225,2923.0
2016-04-07 09:45:00,46.23,46.26,46.21,46.25,11388.0,39.6482,39.6739,39.631,39.6653,11388.0
2016-04-07 09:50:00,46.26,46.35,46.24,46.33,10330.0,39.6739,39.7511,39.6568,39.734,10330.0
2016-04-07 09:55:00,46.33,46.35,46.25,46.32,7486.0,39.734,39.7511,39.6653,39.7254,7486.0
2016-04-07 10:00:00,46.32,46.35,46.3,46.35,7573.0,39.7254,39.7511,39.7082,39.7511,7573.0
2016-04-07 10:05:00,46.35,46.43,46.35,46.36,8058.0,39.7511,39.8197,39.7511,39.7597,8058.0
2016-04-07 10:10:00,46.36,46.43,46.35,46.42,7460.0,39.7597,39.8197,39.7511,39.8111,7460.0
2016-04-07 10:15:00,46.43,46.43,46.32,46.32,4412.0,39.8197,39.8197,39.7254,39.7254,4412.0
2016-04-07 10:20:00,46.31,46.31,46.21,46.21,9131.0,39.7168,39.7168,39.631,39.631,9131.0
2016-04-07 10:25:00,46.22,46.26,46.22,46.24,6076.0,39.6396,39.6739,39.6396,39.6568,6076.0
2016-04-07 10:30:00,46.26,46.27,46.22,46.23,11398.0,39.6739,39.6825,39.6396,39.6482,11398.0
2016-04-07 10:35:00,46.24,46.26,46.23,46.24,6968.0,39.6568,39.6739,39.6482,39.6568,6968.0
2016-04-07 10:40:00,46.23,46.27,46.23,46.27,8839.0,39.6482,39.6825,39.6482,39.6825,8839.0
2016-04-07 10:45:00,46.26,46.3,46.25,46.27,6099.0,39.6739,39.7082,39.6653,39.6825,6099.0
2016-04-07 10:50:00,46.28,46.32,46.28,46.31,6903.0,39.6911,39.7254,39.6911,39.7168,6903.0
2016-04-07 10:55:00,46.31,46.32,46.26,46.26,11160.0,39.7168,39.7254,39.6739,39.6739,11160.0
2016-04-07 11:00:00,46.25,46.25,46.22,46.23,7337.0,39.6653,39.6653,39.6396,39.6482,7337.0
2016-04-07 11:05:00,46.24,46.28,46.24,46.28,12684.0,39.6568,39.6911,39.6568,39.6911,12684.0
2016-04-07 11:10:00,46.27,46.27,46.24,46.25,5246.0,39.6825,39.6825,39.6568,39.6653,5246.0
2016-04-07 11:15:00,46.26,46.27,46.25,46.25,6985.0,39.6739,39.6825,39.6653,39.6653,6985.0
2016-04-07 11:20:00,46.25,46.26,46.19,46.19,6268.0,39.6653,39.6739,39.6139,39.6139,6268.0
2016-04-07 11:25:00,46.2,46.24,46.19,46.23,9944.0,39.6225,39.6568,39.6139,39.6482,9944.0
2016-04-07 11:30:00,46.23,46.27,46.22,46.27,8259.0,39.6482,39.6825,39.6396,39.6825,8259.0
2016-04-07 11:35:00,46.26,46.26,46.22,46.23,7101.0,39.6739,39.6739,39.6396,39.6482,7101.0
2016-04-07 11:40:00,46.22,46.22,46.18,46.21,10581.0,39.6396,39.6396,39.6053,39.631,10581.0
2016-04-07 11:45:00,46.22,46.25,46.22,46.23,6500.0,39.6396,39.6653,39.6396,39.6482,6500.0
2016-04-07 11:50:00,46.23,46.23,46.19,46.21,10351.0,39.6482,39.6482,39.6139,39.631,10351.0
2016-04-07 11:55:00,46.21,46.23,46.2,46.21,9993.0,39.631,39.6482,39.6225,39.631,9993.0
2016-04-07 12:00:00,46.21,46.22,46.18,46.2,21787.0,39.631,39.6396,39.6053,39.6225,21787.0
2016-04-07 12:05:00,46.2,46.2,46.16,46.17,18529.0,39.6225,39.6225,39.5882,39.5967,18529.0
2016-04-07 12:10:00,46.17,46.18,46.15,46.17,14537.0,39.5967,39.6053,39.5796,39.5967,14537.0
2016-04-07 12:15:00,46.17,46.21,46.15,46.18,47496.0,39.5967,39.631,39.5796,39.6053,47496.0
2016-04-07 12:20:00,46.17,46.22,46.17,46.17,33874.0,39.5967,39.6396,39.5967,39.5967,33874.0
2016-04-07 12:25:00,46.16,46.19,46.15,46.18,6809.0,39.5882,39.6139,39.5796,39.6053,6809.0
2016-04-07 12:30:00,46.18,46.21,46.17,46.21,9664.0,39.6053,39.631,39.5967,39.631,9664.0
2016-04-07 12:35:00,46.21,46.22,46.2,46.22,9040.0,39.631,39.6396,39.6225,39.6396,9040.0
2016-04-07 12:40:00,46.22,46.22,46.19,46.2,5079.0,39.6396,39.6396,39.6139,39.6225,5079.0
2016-04-07 12:45:00,46.19,46.25,46.19,46.25,18028.0,39.6139,39.6653,39.6139,39.6653,18028.0
2016-04-07 12:50:00,46.24,46.26,46.22,46.25,6182.0,39.6568,39.6739,39.6396,39.6653,6182.0
2016-04-07 12:55:00,46.24,46.27,46.23,46.23,5646.0,39.6568,39.6825,39.6482,39.6482,5646.0
2016-04-07 13:00:00,46.23,46.24,46.18,46.18,4725.0,39.6482,39.6568,39.6053,39.6053,4725.0
2016-04-07 13:05:00,46.19,46.19,46.17,46.19,9377.0,39.6139,39.6139,39.5967,39.6139,9377.0
2016-04-07 13:10:00,46.19,46.23,46.19,46.23,13392.0,39.6139,39.6482,39.6139,39.6482,13392.0
2016-04-07 13:15:00,46.24,46.25,46.21,46.22,11032.0,39.6568,39.6653,39.631,39.6396,11032.0
2016-04-07 13:20:00,46.22,46.24,46.22,46.22,4967.0,39.6396,39.6568,39.6396,39.6396,4967.0
2016-04-07 13:25:00,46.23,46.24,46.2,46.2,9016.0,39.6482,39.6568,39.6225,39.6225,9016.0
2016-04-07 13:30:00,46.21,46.21,46.2,46.2,12761.0,39.631,39.631,39.6225,39.6225,12761.0
2016-04-07 13:35:00,46.19,46.2,46.18,46.2,8267.0,39.6139,39.6225,39.6053,39.6225,8267.0
2016-04-07 13:40:00,46.21,46.21,46.19,46.2,7301.0,39.631,39.631,39.6139,39.6225,7301.0
2016-04-07 13:45:00,46.19,46.2,46.16,46.16,9151.0,39.6139,39.6225,39.5882,39.5882,9151.0
2016-04-07 13:50:00,46.16,46.19,46.16,46.17,10103.0,39.5882,39.6139,39.5882,39.5967,10103.0
2016-04-07 13:55:00,46.17,46.19,46.14,46.15,11703.0,39.5967,39.6139,39.571,39.5796,11703.0
2016-04-07 14:00:00,46.14,46.16,46.12,46.13,5800.0,39.571,39.5882,39.5539,39.5624,5800.0
2016-04-07 14:05:00,46.14,46.14,46.1,46.11,6998.0,39.571,39.571,39.5367,39.5453,6998.0
2016-04-07 14:10:00,46.11,46.15,46.11,46.14,8406.0,39.5453,39.5796,39.5453,39.571,8406.0
2016-04-07 14:15:00,46.15,46.16,46.13,46.14,23558.0,39.5796,39.5882,39.5624,39.571,23558.0
2016-04-07 14:20:00,46.14,46.16,46.14,46.16,7559.0,39.571,39.5882,39.571,39.5882,7559.0
2016-04-07 14:25:00,46.16,46.18,46.15,46.16,10049.0,39.5882,39.6053,39.5796,39.5882,10049.0
2016-04-07 14:30:00,46.17,46.2,46.17,46.18,8232.0,39.5967,39.6225,39.5967,39.6053,8232.0
2016-04-07 14:35:00,46.19,46.21,46.18,46.19,16839.0,39.6139,39.631,39.6053,39.6139,16839.0
2016-04-07 14:40:00,46.19,46.19,46.14,46.16,11236.0,39.6139,39.6139,39.571,39.5882,11236.0
2016-04-07 14:45:00,46.17,46.19,46.15,46.15,10820.0,39.5967,39.6139,39.5796,39.5796,10820.0
2016-04-07 14:50:00,46.16,46.18,46.15,46.17,9515.0,39.5882,39.6053,39.5796,39.5967,9515.0
2016-04-07 14:55:00,46.17,46.18,46.14,46.15,15242.0,39.5967,39.6053,39.571,39.5796,15242.0
2016-04-07 15:00:00,46.14,46.15,46.11,46.15,17181.0,39.571,39.5796,39.5453,39.5796,17181.0
2016-04-07 15:05:00,46.15,46.23,46.15,46.22,19213.0,39.5796,39.6482,39.5796,39.6396,19213.0
2016-04-07 15:10:00,46.23,46.27,46.22,46.27,19968.0,39.6482,39.6825,39.6396,39.6825,19968.0
2016-04-07 15:15:00,46.27,46.27,46.25,46.27,10749.0,39.6825,39.6825,39.6653,39.6825,10749.0
2016-04-07 15:20:00,46.26,46.28,46.24,46.27,18104.0,39.6739,39.6911,39.6568,39.6825,18104.0
2016-04-07 15:25:00,46.27,46.27,46.22,46.22,10351.0,39.6825,39.6825,39.6396,39.6396,10351.0
2016-04-07 15:30:00,46.23,46.25,46.21,46.24,19347.0,39.6482,39.6653,39.631,39.6568,19347.0
2016-04-07 15:35:00,46.24,46.24,46.18,46.19,18634.0,39.6568,39.6568,39.6053,39.6139,18634.0
2016-04-07 15:40:00,46.2,46.22,46.18,46.21,25132.0,39.6225,39.6396,39.6053,39.631,25132.0
2016-04-07 15:45:00,46.21,46.21,46.19,46.19,31714.0,39.631,39.631,39.6139,39.6139,31714.0
2016-04-07 15:50:00,46.2,46.2,46.17,46.18,29917.0,39.6225,39.6225,39.5967,39.6053,29917.0
2016-04-07 15:55:00,46.18,46.24,46.16,46.24,89902.0,39.6053,39.6568,39.5882,39.6568,89902.0
2016-04-08 09:30:00,46.48,46.61,46.43,46.43,10590.0,39.8626,39.9741,39.8197,39.8197,10590.0
2016-04-08 09:35:00,46.42,46.72,46.41,46.72,11390.0,39.8111,40.0684,39.8026,40.0684,11390.0
2016-04-08 09:40:00,46.72,46.73,46.52,46.55,12735.0,40.0684,40.077,39.8969,39.9226,12735.0
2016-04-08 09:45:00,46.57,46.58,46.49,46.51,9076.0,39.9398,39.9484,39.8712,39.8883,9076.0
2016-04-08 09:50:00,46.5,46.51,46.48,46.5,6404.0,39.8798,39.8883,39.8626,39.8798,6404.0
2016-04-08 09:55:00,46.51,46.6,46.51,46.59,7654.0,39.8883,39.9655,39.8883,39.9569,7654.0
2016-04-08 10:00:00,46.61,46.63,46.55,46.61,9104.0,39.9741,39.9912,39.9226,39.9741,9104.0
2016-04-08 10:05:00,46.6,46.62,46.52,46.52,8692.0,39.9655,39.9827,39.8969,39.8969,8692.0
2016-04-08 10:10:00,46.53,46.53,46.5,46.51,3690.0,39.9055,39.9055,39.8798,39.8883,3690.0
2016-04-08 10:15:00,46.5,46.57,46.5,46.51,9299.0,39.8798,39.9398,39.8798,39.8883,9299.0
2016-04-08 10:20:00,46.51,46.51,46.45,46.46,5860.0,39.8883,39.8883,39.8369,39.8454,5860.0
2016-04-08 10:25:00,46.46,46.47,46.45,46.47,6846.0,39.8454,39.854,39.8369,39.854,6846.0
2016-04-08 10:30:00,46.45,46.48,46.44,46.44,11059.0,39.8369,39.8626,39.8283,39.8283,11059.0
2016-04-08 10:35:00,46.43,46.43,46.37,46.37,6507.0,39.8197,39.8197,39.7683,39.7683,6507.0
2016-04-08 10:40:00,46.37,46.46,46.36,46.46,6292.0,39.7683,39.8454,39.7597,39.8454,6292.0
2016-04-08 10:45:00,46.46,46.49,46.42,46.42,8109.0,39.8454,39.8712,39.8111,39.8111,8109.0
2016-04-08 10:50:00,46.42,46.42,46.37,46.37,7208.0,39.8111,39.8111,39.7683,39.7683,7208.0
2016-04-08 10:55:00,46.38,46.39,46.35,46.38,5826.0,39.7768,39.7854,39.7511,39.7768,5826.0
2016-04-08 11:00:00,46.38,46.39,46.34,46.37,13211.0,39.7768,39.7854,39.7425,39.7683,13211.0
2016-04-08 11:05:00,46.39,46.4,46.38,46.39,4632.0,39.7854,39.794,39.7768,39.7854,4632.0
2016-04-08 11:10:00,46.39,46.41,46.37,46.38,5556.0,39.7854,39.8026,39.7683,39.7768,5556.0
2016-04-08 11:15:00,46.38,46.45,46.37,46.43,9682.0,39.7768,39.8369,39.7683,39.8197,9682.0
2016-04-08 11:20:00,46.45,46.47,46.4,46.41,8563.0,39.8369,39.854,39.794,39.8026,8563.0
2016-04-08 11:25:00,46.42,46.45,46.4,46.4,9143.0,39.8111,39.8369,39.794,39.794,9143.0
2016-04-08 11:30:00,46.4,46.41,46.37,46.38,5373.0,39.794,39.8026,39.7683,39.7768,5373.0
2016-04-08 11:35:00,46.38,46.39,46.33,46.36,9493.0,39.7768,39.7854,39.734,39.7597,9493.0
2016-04-08 11:40:00,46.37,46.41,46.36,46.39,27201.0,39.7683,39.8026,39.7597,39.7854,27201.0
2016-04-08 11:45:00,46.4,46.4,46.37,46.39,5921.0,39.794,39.794,39.7683,39.7854,5921.0
2016-04-08 11:50:00,46.38,46.41,46.37,46.41,10591.0,39.7768,39.8026,39.7683,39.8026,10591.0
2016-04-08 11:55:00,46.41,46.43,46.37,46.38,17878.0,39.8026,39.8197,39.7683,39.7768,17878.0
2016-04-08 12:00:00,46.39,46.41,46.38,46.41,7273.0,39.7854,39.8026,39.7768,39.8026,7273.0
2016-04-08 12:05:00,46.41,46.41,46.35,46.39,7837.0,39.8026,39.8026,39.7511,39.7854,7837.0
2016-04-08 12:10:00,46.39,46.41,46.38,46.41,5261.0,39.7854,39.8026,39.7768,39.8026,5261.0
2016-04-08 12:15:00,46.41,46.43,46.41,46.42,6462.0,39.8026,39.8197,39.8026,39.8111,6462.0
2016-04-08 12:20:00,46.43,46.44,46.41,46.44,4131.0,39.8197,39.8283,39.8026,39.8283,4131.0
2016-04-08 12:25:00,46.44,46.48,46.42,46.48,8562.0,39.8283,39.8626,39.8111,39.8626,8562.0
2016-04-08 12:30:00,46.47,46.51,46.46,46.51,20249.0,39.854,39.8883,39.8454,39.8883,20249.0
2016-04-08 12:35:00,46.51,46.52,46.48,46.5,9808.0,39.8883,39.8969,39.8626,39.8798,9808.0
2016-04-08 12:40:00,46.49,46.5,46.47,46.5,3817.0,39.8712,39.8798,39.854,39.8798,3817.0
2016-04-08 12:45:00,46.5,46.52,46.48,46.52,4611.0,39.8798,39.8969,39.8626,39.8969,4611.0
2016-04-08 12:50:00,46.52,46.55,46.52,46.54,8781.0,39.8969,39.9226,39.8969,39.9141,8781.0
2016-04-08 12:55:00,46.54,46.56,46.53,46.55,5183.0,39.9141,39.9312,39.9055,39.9226,5183.0
2016-04-08 13:00:00,46.56,46.56,46.52,46.55,8524.0,39.9312,39.9312,39.8969,39.9226,8524.0
2016-04-08 13:05:00,46.54,46.55,46.51,46.51,3203.0,39.9141,39.9226,39.8883,39.8883,3203.0
2016-04-08 13:10:00,46.51,46.52,46.49,46.51,5462.0,39.8883,39.8969,39.8712,39.8883,5462.0
2016-04-08 13:15:00,46.52,46.53,46.51,46.51,6425.0,39.8969,39.9055,39.8883,39.8883,6425.0
2016-04-08 13:20:00,46.51,46.54,46.51,46.54,3148.0,39.8883,39.9141,39.8883,39.9141,3148.0
2016-04-08 13:25:00,46.54,46.55,46.52,46.55,6066.0,39.9141,39.9226,39.8969,39.9226,6066.0
2016-04-08 13:30:00,46.54,46.55,46.53,46.55,4261.0,39.9141,39.9226,39.9055,39.9226,4261.0
2016-04-08 13:35:00,46.55,46.55,46.52,46.52,7414.0,39.9226,39.9226,39.8969,39.8969,7414.0
2016-04-08 13:40:00,46.51,46.52,46.5,46.52,5363.0,39.8883,39.8969,39.8798,39.8969,5363.0
2016-04-08 13:45:00,46.52,46.54,46.51,46.54,5871.0,39.8969,39.9141,39.8883,39.9141,5871.0
2016-04-08 13:50:00,46.54,46.59,46.52,46.58,10499.0,39.9141,39.9569,39.8969,39.9484,10499.0
2016-04-08 13:55:00,46.57,46.58,46.56,46.56,4555.0,39.9398,39.9484,39.9312,39.9312,4555.0
2016-04-08 14:00:00,46.56,46.56,46.51,46.51,6671.0,39.9312,39.9312,39.8883,39.8883,6671.0
2016-04-08 14:05:00,46.52,46.53,46.5,46.53,5484.0,39.8969,39.9055,39.8798,39.9055,5484.0
2016-04-08 14:10:00,46.53,46.54,46.52,46.53,6551.0,39.9055,39.9141,39.8969,39.9055,6551.0
2016-04-08 14:15:00,46.52,46.54,46.5,46.54,7330.0,39.8969,39.9141,39.8798,39.9141,7330.0
2016-04-08 14:20:00,46.53,46.53,46.5,46.53,14774.0,39.9055,39.9055,39.8798,39.9055,14774.0
2016-04-08 14:25:00,46.53,46.53,46.51,46.53,6845.0,39.9055,39.9055,39.8883,39.9055,6845.0
2016-04-08 14:30:00,46.54,46.55,46.51,46.52,9907.0,39.9141,39.9226,39.8883,39.8969,9907.0
2016-04-08 14:35:00,46.53,46.53,46.49,46.51,7544.0,39.9055,39.9055,39.8712,39.8883,7544.0
2016-04-08 14:40:00,46.51,46.51,46.48,46.48,6361.0,39.8883,39.8883,39.8626,39.8626,6361.0
2016-04-08 14:45:00,46.48,46.51,46.48,46.5,7424.0,39.8626,39.8883,39.8626,39.8798,7424.0
2016-04-08 14:50:00,46.5,46.51,46.46,46.46,13810.0,39.8798,39.8883,39.8454,39.8454,13810.0
2016-04-08 14:55:00,46.46,46.46,46.42,46.43,4515.0,39.8454,39.8454,39.8111,39.8197,4515.0
2016-04-08 15:00:00,46.43,46.44,46.41,46.41,7094.0,39.8197,39.8283,39.8026,39.8026,7094.0
2016-04-08 15:05:00,46.42,46.43,46.39,46.4,10883.0,39.8111,39.8197,39.7854,39.794,10883.0
2016-04-08 15:10:00,46.4,46.42,46.39,46.41,8489.0,39.794,39.8111,39.7854,39.8026,8489.0
2016-04-08 15:15:00,46.42,46.45,46.42,46.43,12427.0,39.8111,39.8369,39.8111,39.8197,12427.0
2016-04-08 15:20:00,46.42,46.44,46.41,46.43,12328.0,39.8111,39.8283,39.8026,39.8197,12328.0
2016-04-08 15:25:00,46.43,46.44,46.39,46.4,8489.0,39.8197,39.8283,39.7854,39.794,8489.0
2016-04-08 15:30:00,46.39,46.43,46.38,46.39,16784.0,39.7854,39.8197,39.7768,39.7854,16784.0
2016-04-08 15:35:00,46.39,46.39,46.34,46.36,22061.0,39.7854,39.7854,39.7425,39.7597,22061.0
2016-04-08 15:40:00,46.36,46.37,46.29,46.31,91265.0,39.7597,39.7683,39.6996,39.7168,91265.0
2016-04-08 15:45:00,46.3,46.36,46.3,46.34,35830.0,39.7082,39.7597,39.7082,39.7425,35830.0
2016-04-08 15:50:00,46.34,46.35,46.33,46.35,24099.0,39.7425,39.7511,39.734,39.7511,24099.0
2016-04-08 15:55:00,46.35,46.39,46.35,46.38,78425.0,39.7511,39.7854,39.7511,39.7768,78425.0
2016-04-11 09:30:00,46.61,46.67,46.52,46.59,29728.0,39.9741,40.0255,39.8969,39.9569,29728.0
2016-04-11 09:35:00,46.69,46.72,46.63,46.67,7390.0,40.0427,40.0684,39.9912,40.0255,7390.0
2016-04-11 09:40:00,46.64,46.76,46.61,46.76,19872.0,39.9998,40.1027,39.9741,40.1027,19872.0
2016-04-11 09:45:00,46.75,46.75,46.64,46.65,6463.0,40.0942,40.0942,39.9998,40.0084,6463.0
2016-04-11 09:50:00,46.65,46.67,46.58,46.59,12600.0,40.0084,40.0255,39.9484,39.9569,12600.0
2016-04-11 09:55:00,46.59,46.59,46.54,46.54,5740.0,39.9569,39.9569,39.9141,39.9141,5740.0
2016-04-11 10:00:00,46.54,46.59,46.54,46.55,9906.0,39.9141,39.9569,39.9141,39.9226,9906.0
2016-04-11 10:05:00,46.56,46.61,46.56,46.59,8221.0,39.9312,39.9741,39.9312,39.9569,8221.0
2016-04-11 10:10:00,46.59,46.59,46.53,46.54,6416.0,39.9569,39.9569,39.9055,39.9141,6416.0
2016-04-11 10:15:00,46.55,46.59,46.54,46.55,7954.0,39.9226,39.9569,39.9141,39.9226,7954.0
2016-04-11 10:20:00,46.55,46.57,46.55,46.57,3616.0,39.9226,39.9398,39.9226,39.9398,3616.0
2016-04-11 10:25:00,46.57,46.57,46.49,46.5,5522.0,39.9398,39.9398,39.8712,39.8798,5522.0
2016-04-11 10:30:00,46.5,46.54,46.5,46.51,5600.0,39.8798,39.9141,39.8798,39.8883,5600.0
2016-04-11 10:35:00,46.51,46.52,46.46,46.47,8872.0,39.8883,39.8969,39.8454,39.854,8872.0
2016-04-11 10:40:00,46.45,46.45,46.34,46.34,13913.0,39.8369,39.8369,39.7425,39.7425,13913.0
2016-04-11 10:45:00,46.34,46.35,46.3,46.3,15930.0,39.7425,39.7511,39.7082,39.7082,15930.0
2016-04-11 10:50:00,46.31,46.32,46.28,46.31,15194.0,39.7168,39.7254,39.6911,39.7168,15194.0
2016-04-11 10:55:00,46.31,46.32,46.29,46.3,9420.0,39.7168,39.7254,39.6996,39.7082,9420.0
2016-04-11 11:00:00,46.3,46.31,46.27,46.29,14460.0,39.7082,39.7168,39.6825,39.6996,14460.0
2016-04-11 11:05:00,46.3,46.31,46.29,46.3,6534.0,39.7082,39.7168,39.6996,39.7082,6534.0
2016-04-11 11:10:00,46.3,46.31,46.29,46.3,15259.0,39.7082,39.7168,39.6996,39.7082,15259.0
2016-04-11 11:15:00,46.29,46.31,46.23,46.23,11913.0,39.6996,39.7168,39.6482,39.6482,11913.0
2016-04-11 11:20:00,46.23,46.24,46.2,46.2,6346.0,39.6482,39.6568,39.6225,39.6225,6346.0
2016-04-11 11:25:00,46.2,46.25,46.2,46.23,9811.0,39.6225,39.6653,39.6225,39.6482,9811.0
2016-04-11 11:30:00,46.24,46.25,46.17,46.17,9032.0,39.6568,39.6653,39.5967,39.5967,9032.0
2016-04-11 11:35:00,46.17,46.17,46.12,46.13,16443.0,39.5967,39.5967,39.5539,39.5624,16443.0
2016-04-11 11:40:00,46.12,46.12,46.08,46.09,11355.0,39.5539,39.5539,39.5195,39.5281,11355.0
2016-04-11 11:45:00,46.09,46.12,46.08,46.12,9105.0,39.5281,39.5539,39.5195,39.5539,9105.0
2016-04-11 11:50:00,46.12,46.18,46.1,46.17,23478.0,39.5539,39.6053,39.5367,39.5967,23478.0
2016-04-11 11:55:00,46.18,46.21,46.16,46.21,17177.0,39.6053,39.631,39.5882,39.631,17177.0
2016-04-11 12:00:00,46.21,46.25,46.21,46.25,5992.0,39.631,39.6653,39.631,39.6653,5992.0
2016-04-11 12:05:00,46.25,46.29,46.25,46.27,9971.0,39.6653,39.6996,39.6653,39.6825,9971.0
2016-04-11 12:10:00,46.27,46.27,46.21,46.21,5334.0,39.6825,39.6825,39.631,39.631,5334.0
2016-04-11 12:15:00,46.22,46.26,46.22,46.24,18711.0,39.6396,39.6739,39.6396,39.6568,18711.0
2016-04-11 12:20:00,46.23,46.26,46.21,46.26,8481.0,39.6482,39.6739,39.631,39.6739,8481.0
2016-04-11 12:25:00,46.26,46.26,46.23,46.24,7894.0,39.6739,39.6739,39.6482,39.6568,7894.0
2016-04-11 12:30:00,46.25,46.26,46.21,46.21,16391.0,39.6653,39.6739,39.631,39.631,16391.0
2016-04-11 12:35:00,46.22,46.23,46.21,46.22,7035.0,39.6396,39.6482,39.631,39.6396,7035.0
2016-04-11 12:40:00,46.23,46.24,46.19,46.2,8456.0,39.6482,39.6568,39.6139,39.6225,8456.0
2016-04-11 12:45:00,46.2,46.2,46.15,46.18,6974.0,39.6225,39.6225,39.5796,39.6053,6974.0
2016-04-11 12:50:00,46.19,46.24,46.19,46.24,4559.0,39.6139,39.6568,39.6139,39.6568,4559.0
2016-04-11 12:55:00,46.24,46.25,46.23,46.23,5522.0,39.6568,39.6653,39.6482,39.6482,5522.0
2016-04-11 13:00:00,46.23,46.24,46.23,46.23,7705.0,39.6482,39.6568,39.6482,39.6482,7705.0
2016-04-11 13:05:00,46.24,46.25,46.23,46.24,10399.0,39.6568,39.6653,39.6482,39.6568,10399.0
2016-04-11 13:10:00,46.24,46.27,46.23,46.24,13723.0,39.6568,39.6825,39.6482,39.6568,13723.0
2016-04-11 13:15:00,46.24,46.24,46.2,46.2,7764.0,39.6568,39.6568,39.6225,39.6225,7764.0
2016-04-11 13:20:00,46.2,46.21,46.19,46.19,11216.0,39.6225,39.631,39.6139,39.6139,11216.0
2016-04-11 13:25:00,46.19,46.21,46.19,46.2,8294.0,39.6139,39.631,39.6139,39.6225,8294.0
2016-04-11 13:30:00,46.21,46.21,46.2,46.2,3493.0,39.631,39.631,39.6225,39.6225,3493.0
2016-04-11 13:35:00,46.21,46.21,46.18,46.19,15567.0,39.631,39.631,39.6053,39.6139,15567.0
2016-04-11 13:40:00,46.19,46.21,46.17,46.18,15593.0,39.6139,39.631,39.5967,39.6053,15593.0
2016-04-11 13:45:00,46.18,46.19,46.15,46.16,6874.0,39.6053,39.6139,39.5796,39.5882,6874.0
2016-04-11 13:50:00,46.17,46.18,46.17,46.18,4216.0,39.5967,39.6053,39.5967,39.6053,4216.0
2016-04-11 13:55:00,46.18,46.19,46.18,46.19,5343.0,39.6053,39.6139,39.6053,39.6139,5343.0
2016-04-11 14:00:00,46.19,46.21,46.15,46.15,7271.0,39.6139,39.631,39.5796,39.5796,7271.0
2016-04-11 14:05:00,46.14,46.16,46.14,46.16,5439.0,39.571,39.5882,39.571,39.5882,5439.0
2016-04-11 14:10:00,46.16,46.16,46.13,46.14,7358.0,39.5882,39.5882,39.5624,39.571,7358.0
2016-04-11 14:15:00,46.14,46.14,46.11,46.13,21547.0,39.571,39.571,39.5453,39.5624,21547.0
2016-04-11 14:20:00,46.12,46.13,46.11,46.12,14672.0,39.5539,39.5624,39.5453,39.5539,14672.0
2016-04-11 14:25:00,46.12,46.13,46.09,46.12,24574.0,39.5539,39.5624,39.5281,39.5539,24574.0
2016-04-11 14:30:00,46.11,46.11,46.05,46.06,18331.0,39.5453,39.5453,39.4938,39.5024,18331.0
2016-04-11 14:35:00,46.07,46.16,46.06,46.16,11276.0,39.511,39.5882,39.5024,39.5882,11276.0
2016-04-11 14:40:00,46.15,46.16,46.14,46.15,3732.0,39.5796,39.5882,39.571,39.5796,3732.0
2016-04-11 14:45:00,46.14,46.15,46.12,46.15,6533.0,39.571,39.5796,39.5539,39.5796,6533.0
2016-04-11 14:50:00,46.15,46.15,46.12,46.14,11487.0,39.5796,39.5796,39.5539,39.571,11487.0
2016-04-11 14:55:00,46.14,46.15,46.12,46.13,4310.0,39.571,39.5796,39.5539,39.5624,4310.0
2016-04-11 15:00:00,46.13,46.14,46.08,46.1,11505.0,39.5624,39.571,39.5195,39.5367,11505.0
2016-04-11 15:05:00,46.1,46.1,46.02,46.04,26305.0,39.5367,39.5367,39.4681,39.4852,26305.0
2016-04-11 15:10:00,46.03,46.06,46.02,46.03,14139.0,39.4767,39.5024,39.4681,39.4767,14139.0
2016-04-11 15:15:00,46.03,46.03,45.99,45.99,19298.0,39.4767,39.4767,39.4424,39.4424,19298.0
2016-04-11 15:20:00,45.98,46.01,45.98,46.01,21084.0,39.4338,39.4595,39.4338,39.4595,21084.0
2016-04-11 15:25:00,46.0,46.01,45.95,45.97,19089.0,39.4509,39.4595,39.4081,39.4252,19089.0
2016-04-11 15:30:00,45.96,45.99,45.95,45.98,12816.0,39.4166,39.4424,39.4081,39.4338,12816.0
2016-04-11 15:35:00,45.98,45.99,45.95,45.95,19882.0,39.4338,39.4424,39.4081,39.4081,19882.0
2016-04-11 15:40:00,45.95,45.97,45.87,45.87,45786.0,39.4081,39.4252,39.3394,39.3394,45786.0
2016-04-11 15:45:00,45.87,45.91,45.87,45.91,44601.0,39.3394,39.3738,39.3394,39.3738,44601.0
2016-04-11 15:50:00,45.91,45.95,45.9,45.94,35505.0,39.3738,39.4081,39.3652,39.3995,35505.0
2016-04-11 15:55:00,45.94,45.97,45.89,45.91,83599.0,39.3995,39.4252,39.3566,39.3738,83599.0
2016-04-12 09:30:00,45.94,46.05,45.89,45.9,16808.0,39.3995,39.4938,39.3566,39.3652,16808.0
2016-04-12 09:35:00,45.9,45.98,45.87,45.9,8679.0,39.3652,39.4338,39.3394,39.3652,8679.0
2016-04-12 09:40:00,45.92,45.98,45.88,45.94,8453.0,39.3823,39.4338,39.348,39.3995,8453.0
2016-04-12 09:45:00,45.96,46.0,45.92,45.97,11201.0,39.4166,39.4509,39.3823,39.4252,11201.0
2016-04-12 09:50:00,45.97,46.0,45.95,45.98,7322.0,39.4252,39.4509,39.4081,39.4338,7322.0
2016-04-12 09:55:00,45.98,46.05,45.98,46.02,13182.0,39.4338,39.4938,39.4338,39.4681,13182.0
2016-04-12 10:00:00,46.01,46.02,45.96,45.96,12205.0,39.4595,39.4681,39.4166,39.4166,12205.0
2016-04-12 10:05:00,45.96,45.97,45.88,45.88,12866.0,39.4166,39.4252,39.348,39.348,12866.0
2016-04-12 10:10:00,45.9,45.93,45.88,45.89,13574.0,39.3652,39.3909,39.348,39.3566,13574.0
2016-04-12 10:15:00,45.89,45.91,45.87,45.88,10895.0,39.3566,39.3738,39.3394,39.348,10895.0
2016-04-12 10:20:00,45.87,45.88,45.83,45.84,6371.0,39.3394,39.348,39.3051,39.3137,6371.0
2016-04-12 10:25:00,45.85,45.89,45.84,45.87,8748.0,39.3223,39.3566,39.3137,39.3394,8748.0
2016-04-12 10:30:00,45.86,46.01,45.86,45.89,17532.0,39.3309,39.4595,39.3309,39.3566,17532.0
2016-04-12 10:35:00,45.88,45.88,45.78,45.81,12472.0,39.348,39.348,39.2623,39.288,12472.0
2016-04-12 10:40:00,45.81,45.9,45.81,45.87,9006.0,39.288,39.3652,39.288,39.3394,9006.0
2016-04-12 10:45:00,45.88,45.88,45.83,45.83,7047.0,39.348,39.348,39.3051,39.3051,7047.0
2016-04-12 10:50:00,45.83,45.94,45.83,45.94,10273.0,39.3051,39.3995,39.3051,39.3995,10273.0
2016-04-12 10:55:00,45.93,45.96,45.92,45.93,15851.0,39.3909,39.4166,39.3823,39.3909,15851.0
2016-04-12 11:00:00,45.94,45.94,45.91,45.91,10964.0,39.3995,39.3995,39.3738,39.3738,10964.0
2016-04-12 11:05:00,45.92,45.95,45.92,45.94,14434.0,39.3823,39.4081,39.3823,39.3995,14434.0
2016-04-12 11:10:00,45.93,45.95,45.9,45.9,7500.0,39.3909,39.4081,39.3652,39.3652,7500.0
2016-04-12 11:15:00,45.91,45.96,45.9,45.96,8078.0,39.3738,39.4166,39.3652,39.4166,8078.0
2016-04-12 11:20:00,45.95,45.98,45.94,45.97,6965.0,39.4081,39.4338,39.3995,39.4252,6965.0
2016-04-12 11:25:00,45.97,45.97,45.93,45.93,7012.0,39.4252,39.4252,39.3909,39.3909,7012.0
2016-04-12 11:30:00,45.92,45.94,45.91,45.92,9552.0,39.3823,39.3995,39.3738,39.3823,9552.0
2016-04-12 11:35:00,45.92,45.95,45.92,45.95,4248.0,39.3823,39.4081,39.3823,39.4081,4248.0
2016-04-12 11:40:00,45.95,45.96,45.92,45.93,7804.0,39.4081,39.4166,39.3823,39.3909,7804.0
2016-04-12 11:45:00,45.91,45.99,45.91,45.99,6666.0,39.3738,39.4424,39.3738,39.4424,6666.0
2016-04-12 11:50:00,46.0,46.0,45.96,45.97,10488.0,39.4509,39.4509,39.4166,39.4252,10488.0
2016-04-12 11:55:00,45.96,45.97,45.93,45.94,3089.0,39.4166,39.4252,39.3909,39.3995,3089.0
2016-04-12 12:00:00,45.93,45.95,45.93,45.93,8170.0,39.3909,39.4081,39.3909,39.3909,8170.0
2016-04-12 12:05:00,45.93,45.93,45.86,45.88,10584.0,39.3909,39.3909,39.3309,39.348,10584.0
2016-04-12 12:10:00,45.88,45.9,45.88,45.9,5100.0,39.348,39.3652,39.348,39.3652,5100.0
2016-04-12 12:15:00,45.91,45.94,45.91,45.92,4811.0,39.3738,39.3995,39.3738,39.3823,4811.0
2016-04-12 12:20:00,45.92,45.92,45.87,45.87,4554.0,39.3823,39.3823,39.3394,39.3394,4554.0
2016-04-12 12:25:00,45.87,45.92,45.87,45.92,7442.0,39.3394,39.3823,39.3394,39.3823,7442.0
2016-04-12 12:30:00,45.93,45.97,45.92,45.95,6747.0,39.3909,39.4252,39.3823,39.4081,6747.0
2016-04-12 12:35:00,45.94,45.95,45.89,45.89,9201.0,39.3995,39.4081,39.3566,39.3566,9201.0
2016-04-12 12:40:00,45.89,45.91,45.88,45.91,3235.0,39.3566,39.3738,39.348,39.3738,3235.0
2016-04-12 12:45:00,45.9,45.92,45.88,45.89,15138.0,39.3652,39.3823,39.348,39.3566,15138.0
2016-04-12 12:50:00,45.9,45.9,45.86,45.88,33558.0,39.3652,39.3652,39.3309,39.348,33558.0
2016-04-12 12:55:00,45.88,45.88,45.85,45.87,8002.0,39.348,39.348,39.3223,39.3394,8002.0
2016-04-12 13:00:00,45.87,45.9,45.86,45.9,5543.0,39.3394,39.3652,39.3309,39.3652,5543.0
2016-04-12 13:05:00,45.9,45.9,45.89,45.9,3005.0,39.3652,39.3652,39.3566,39.3652,3005.0
2016-04-12 13:10:00,45.89,45.9,45.87,45.88,16501.0,39.3566,39.3652,39.3394,39.348,16501.0
2016-04-12 13:15:00,45.88,45.88,45.83,45.83,37514.0,39.348,39.348,39.3051,39.3051,37514.0
2016-04-12 13:20:00,45.84,45.9,45.83,45.89,22085.0,39.3137,39.3652,39.3051,39.3566,22085.0
2016-04-12 13:25:00,45.89,45.9,45.84,45.85,21398.0,39.3566,39.3652,39.3137,39.3223,21398.0
2016-04-12 13:30:00,45.85,45.9,45.85,45.9,24024.0,39.3223,39.3652,39.3223,39.3652,24024.0
2016-04-12 13:35:00,45.89,45.91,45.86,45.88,121170.0,39.3566,39.3738,39.3309,39.348,121170.0
2016-04-12 13:40:00,45.88,45.89,45.85,45.89,15078.0,39.348,39.3566,39.3223,39.3566,15078.0
2016-04-12 13:45:00,45.9,45.91,45.89,45.9,8671.0,39.3652,39.3738,39.3566,39.3652,8671.0
2016-04-12 13:50:00,45.89,45.9,45.89,45.9,18775.0,39.3566,39.3652,39.3566,39.3652,18775.0
2016-04-12 13:55:00,45.89,45.9,45.87,45.88,16833.0,39.3566,39.3652,39.3394,39.348,16833.0
2016-04-12 14:00:00,45.88,45.91,45.88,45.91,20727.0,39.348,39.3738,39.348,39.3738,20727.0
2016-04-12 14:05:00,45.91,45.95,45.91,45.94,10630.0,39.3738,39.4081,39.3738,39.3995,10630.0
2016-04-12 14:10:00,45.94,45.95,45.88,45.94,40923.0,39.3995,39.4081,39.348,39.3995,40923.0
2016-04-12 14:15:00,45.95,45.97,45.93,45.94,17623.0,39.4081,39.4252,39.3909,39.3995,17623.0
2016-04-12 14:20:00,45.95,45.95,45.87,45.9,82056.0,39.4081,39.4081,39.3394,39.3652,82056.0
2016-04-12 14:25:00,45.91,45.92,45.89,45.91,8413.0,39.3738,39.3823,39.3566,39.3738,8413.0
2016-04-12 14:30:00,45.9,45.93,45.88,45.93,10882.0,39.3652,39.3909,39.348,39.3909,10882.0
2016-04-12 14:35:00,45.93,45.94,45.88,45.94,24466.0,39.3909,39.3995,39.348,39.3995,24466.0
2016-04-12 14:40:00,45.95,45.95,45.93,45.94,9019.0,39.4081,39.4081,39.3909,39.3995,9019.0
2016-04-12 14:45:00,45.95,45.95,45.92,45.94,14954.0,39.4081,39.4081,39.3823,39.3995,14954.0
2016-04-12 14:50:00,45.94,45.95,45.94,45.95,10791.0,39.3995,39.4081,39.3995,39.4081,10791.0
2016-04-12 14:55:00,45.95,45.95,45.93,45.93,48295.0,39.4081,39.4081,39.3909,39.3909,48295.0
2016-04-12 15:00:00,45.94,45.96,45.93,45.96,25315.0,39.3995,39.4166,39.3909,39.4166,25315.0
2016-04-12 15:05:00,45.96,45.96,45.93,45.95,17443.0,39.4166,39.4166,39.3909,39.4081,17443.0
2016-04-12 15:10:00,45.95,45.99,45.94,45.98,18126.0,39.4081,39.4424,39.3995,39.4338,18126.0
2016-04-12 15:15:00,45.98,45.98,45.95,45.97,17642.0,39.4338,39.4338,39.4081,39.4252,17642.0
2016-04-12 15:20:00,45.97,45.98,45.93,45.94,21477.0,39.4252,39.4338,39.3909,39.3995,21477.0
2016-04-12 15:25:00,45.94,45.96,45.93,45.96,19290.0,39.3995,39.4166,39.3909,39.4166,19290.0
2016-04-12 15:30:00,45.95,45.97,45.94,45.96,53598.0,39.4081,39.4252,39.3995,39.4166,53598.0
2016-04-12 15:35:00,45.97,45.97,45.92,45.94,36949.0,39.4252,39.4252,39.3823,39.3995,36949.0
2016-04-12 15:40:00,45.93,45.96,45.93,45.94,42992.0,39.3909,39.4166,39.3909,39.3995,42992.0
2016-04-12 15:45:00,45.93,45.96,45.92,45.96,35810.0,39.3909,39.4166,39.3823,39.4166,35810.0
2016-04-12 15:50:00,45.95,45.96,45.91,45.93,41544.0,39.4081,39.4166,39.3738,39.3909,41544.0
2016-04-12 15:55:00,45.93,45.96,45.91,45.94,102014.0,39.3909,39.4166,39.3738,39.3995,102014.0
2016-04-13 09:30:00,46.05,46.2,45.97,46.04,15911.0,39.4938,39.6225,39.4252,39.4852,15911.0
2016-04-13 09:35:00,46.05,46.05,45.94,45.97,9949.0,39.4938,39.4938,39.3995,39.4252,9949.0
2016-04-13 09:40:00,45.98,45.99,45.9,45.93,4552.0,39.4338,39.4424,39.3652,39.3909,4552.0
2016-04-13 09:45:00,45.95,45.98,45.93,45.93,9654.0,39.4081,39.4338,39.3909,39.3909,9654.0
2016-04-13 09:50:00,45.94,46.01,45.92,46.0,9952.0,39.3995,39.4595,39.3823,39.4509,9952.0
2016-04-13 09:55:00,46.0,46.02,45.96,46.01,6404.0,39.4509,39.4681,39.4166,39.4595,6404.0
2016-04-13 10:00:00,45.99,45.99,45.88,45.88,195022.0,39.4424,39.4424,39.348,39.348,195022.0
2016-04-13 10:05:00,45.89,45.89,45.8,45.8,11515.0,39.3566,39.3566,39.2794,39.2794,11515.0
2016-04-13 10:10:00,45.8,45.85,45.79,45.85,10215.0,39.2794,39.3223,39.2708,39.3223,10215.0
2016-04-13 10:15:00,45.84,45.85,45.8,45.82,10430.0,39.3137,39.3223,39.2794,39.2966,10430.0
2016-04-13 10:20:00,45.82,45.82,45.75,45.77,14333.0,39.2966,39.2966,39.2365,39.2537,14333.0
2016-04-13 10:25:00,45.77,45.79,45.75,45.77,9640.0,39.2537,39.2708,39.2365,39.2537,9640.0
2016-04-13 10:30:00,45.75,45.85,45.75,45.82,14878.0,39.2365,39.3223,39.2365,39.2966,14878.0
2016-04-13 10:35:00,45.83,45.87,45.79,45.79,12527.0,39.3051,39.3394,39.2708,39.2708,12527.0
2016-04-13 10:40:00,45.79,45.8,45.75,45.77,8931.0,39.2708,39.2794,39.2365,39.2537,8931.0
2016-04-13 10:45:00,45.76,45.77,45.75,45.77,9674.0,39.2451,39.2537,39.2365,39.2537,9674.0
2016-04-13 10:50:00,45.76,45.77,45.72,45.76,23294.0,39.2451,39.2537,39.2108,39.2451,23294.0
2016-04-13 10:55:00,45.75,45.78,45.75,45.78,13756.0,39.2365,39.2623,39.2365,39.2623,13756.0
2016-04-13 11:00:00,45.78,45.85,45.77,45.85,7266.0,39.2623,39.3223,39.2537,39.3223,7266.0
2016-04-13 11:05:00,45.85,45.91,45.85,45.91,10892.0,39.3223,39.3738,39.3223,39.3738,10892.0
2016-04-13 11:10:00,45.91,45.91,45.87,45.89,18360.0,39.3738,39.3738,39.3394,39.3566,18360.0
2016-04-13 11:15:00,45.88,45.91,45.88,45.9,6329.0,39.348,39.3738,39.348,39.3652,6329.0
2016-04-13 11:20:00,45.9,45.91,45.89,45.9,14212.0,39.3652,39.3738,39.3566,39.3652,14212.0
2016-04-13 11:25:00,45.91,45.91,45.88,45.9,12702.0,39.3738,39.3738,39.348,39.3652,12702.0
2016-04-13 11:30:00,45.91,45.91,45.88,45.91,15294.0,39.3738,39.3738,39.348,39.3738,15294.0
2016-04-13 11:35:00,45.91,45.91,45.88,45.9,14870.0,39.3738,39.3738,39.348,39.3652,14870.0
2016-04-13 11:40:00,45.89,45.92,45.88,45.89,14658.0,39.3566,39.3823,39.348,39.3566,14658.0
2016-04-13 11:45:00,45.9,45.92,45.88,45.89,19379.0,39.3652,39.3823,39.348,39.3566,19379.0
2016-04-13 11:50:00,45.89,45.92,45.88,45.9,32299.0,39.3566,39.3823,39.348,39.3652,32299.0
2016-04-13 11:55:00,45.89,45.92,45.89,45.9,18276.0,39.3566,39.3823,39.3566,39.3652,18276.0
2016-04-13 12:00:00,45.9,45.91,45.86,45.9,14376.0,39.3652,39.3738,39.3309,39.3652,14376.0
2016-04-13 12:05:00,45.9,45.92,45.89,45.91,50630.0,39.3652,39.3823,39.3566,39.3738,50630.0
2016-04-13 12:10:00,45.91,45.97,45.91,45.93,11322.0,39.3738,39.4252,39.3738,39.3909,11322.0
2016-04-13 12:15:00,45.95,46.02,45.95,46.01,15784.0,39.4081,39.4681,39.4081,39.4595,15784.0
2016-04-13 12:20:00,46.01,46.02,45.97,45.99,12837.0,39.4595,39.4681,39.4252,39.4424,12837.0
2016-04-13 12:25:00,46.0,46.04,45.97,45.98,18660.0,39.4509,39.4852,39.4252,39.4338,18660.0
2016-04-13 12:30:00,45.98,45.98,45.9,45.91,30118.0,39.4338,39.4338,39.3652,39.3738,30118.0
2016-04-13 12:35:00,45.9,45.9,45.85,45.85,13060.0,39.3652,39.3652,39.3223,39.3223,13060.0
2016-04-13 12:40:00,45.85,45.86,45.84,45.85,2000.0,39.3223,39.3309,39.3137,39.3223,2000.0
2016-04-13 12:45:00,45.86,45.91,45.86,45.9,5783.0,39.3309,39.3738,39.3309,39.3652,5783.0
2016-04-13 12:50:00,45.91,45.91,45.87,45.88,13809.0,39.3738,39.3738,39.3394,39.348,13809.0
2016-04-13 12:55:00,45.89,45.9,45.88,45.9,5452.0,39.3566,39.3652,39.348,39.3652,5452.0
2016-04-13 13:00:00,45.89,45.91,45.88,45.88,13365.0,39.3566,39.3738,39.348,39.348,13365.0
2016-04-13 13:05:00,45.89,45.9,45.88,45.88,15121.0,39.3566,39.3652,39.348,39.348,15121.0
2016-04-13 13:10:00,45.88,45.88,45.86,45.87,10393.0,39.348,39.348,39.3309,39.3394,10393.0
2016-04-13 13:15:00,45.88,45.91,45.86,45.91,8406.0,39.348,39.3738,39.3309,39.3738,8406.0
2016-04-13 13:20:00,45.9,45.91,45.89,45.9,11640.0,39.3652,39.3738,39.3566,39.3652,11640.0
2016-04-13 13:25:00,45.9,45.9,45.87,45.9,10209.0,39.3652,39.3652,39.3394,39.3652,10209.0
2016-04-13 13:30:00,45.9,45.91,45.86,45.87,16082.0,39.3652,39.3738,39.3309,39.3394,16082.0
2016-04-13 13:35:00,45.87,45.93,45.87,45.93,5896.0,39.3394,39.3909,39.3394,39.3909,5896.0
2016-04-13 13:40:00,45.93,45.98,45.93,45.98,4976.0,39.3909,39.4338,39.3909,39.4338,4976.0
2016-04-13 13:45:00,45.98,46.03,45.98,46.02,7992.0,39.4338,39.4767,39.4338,39.4681,7992.0
2016-04-13 13:50:00,46.01,46.02,45.99,45.99,8953.0,39.4595,39.4681,39.4424,39.4424,8953.0
2016-04-13 13:55:00,46.0,46.0,45.97,46.0,7468.0,39.4509,39.4509,39.4252,39.4509,7468.0
2016-04-13 14:00:00,46.0,46.0,45.95,45.95,9255.0,39.4509,39.4509,39.4081,39.4081,9255.0
2016-04-13 14:05:00,45.96,45.98,45.96,45.97,11629.0,39.4166,39.4338,39.4166,39.4252,11629.0
2016-04-13 14:10:00,45.97,45.99,45.96,45.96,10921.0,39.4252,39.4424,39.4166,39.4166,10921.0
2016-04-13 14:15:00,45.96,45.99,45.96,45.99,4833.0,39.4166,39.4424,39.4166,39.4424,4833.0
2016-04-13 14:20:00,45.99,46.01,45.98,45.98,9922.0,39.4424,39.4595,39.4338,39.4338,9922.0
2016-04-13 14:25:00,45.98,45.99,45.96,45.96,6637.0,39.4338,39.4424,39.4166,39.4166,6637.0
2016-04-13 14:30:00,45.96,45.99,45.96,45.98,9104.0,39.4166,39.4424,39.4166,39.4338,9104.0
2016-04-13 14:35:00,45.99,45.99,45.97,45.98,4410.0,39.4424,39.4424,39.4252,39.4338,4410.0
2016-04-13 14:40:00,45.98,46.02,45.97,46.02,8627.0,39.4338,39.4681,39.4252,39.4681,8627.0
2016-04-13 14:45:00,46.02,46.03,46.01,46.01,7245.0,39.4681,39.4767,39.4595,39.4595,7245.0
2016-04-13 14:50:00,46.02,46.02,45.99,45.99,10881.0,39.4681,39.4681,39.4424,39.4424,10881.0
2016-04-13 14:55:00,46.0,46.02,45.99,46.01,67388.0,39.4509,39.4681,39.4424,39.4595,67388.0
2016-04-13 15:00:00,46.01,46.08,46.01,46.07,12608.0,39.4595,39.5195,39.4595,39.511,12608.0
2016-04-13 15:05:00,46.07,46.11,46.07,46.11,5669.0,39.511,39.5453,39.511,39.5453,5669.0
2016-04-13 15:10:00,46.1,46.13,46.1,46.1,13107.0,39.5367,39.5624,39.5367,39.5367,13107.0
2016-04-13 15:15:00,46.09,46.1,46.07,46.09,10487.0,39.5281,39.5367,39.511,39.5281,10487.0
2016-04-13 15:20:00,46.09,46.1,46.08,46.08,7523.0,39.5281,39.5367,39.5195,39.5195,7523.0
2016-04-13 15:25:00,46.07,46.09,46.06,46.06,14907.0,39.511,39.5281,39.5024,39.5024,14907.0
2016-04-13 15:30:00,46.06,46.06,46.03,46.03,28018.0,39.5024,39.5024,39.4767,39.4767,28018.0
2016-04-13 15:35:00,46.03,46.04,45.99,46.03,26885.0,39.4767,39.4852,39.4424,39.4767,26885.0
2016-04-13 15:40:00,46.03,46.04,46.02,46.03,19496.0,39.4767,39.4852,39.4681,39.4767,19496.0
2016-04-13 15:45:00,46.03,46.04,46.0,46.0,20656.0,39.4767,39.4852,39.4509,39.4509,20656.0
2016-04-13 15:50:00,46.01,46.05,46.0,46.01,44269.0,39.4595,39.4938,39.4509,39.4595,44269.0
2016-04-13 15:55:00,46.01,46.03,45.98,45.99,295504.0,39.4595,39.4767,39.4338,39.4424,295504.0
2016-04-14 09:30:00,46.02,46.32,45.86,46.14,24568.0,39.4681,39.7254,39.3309,39.571,24568.0
2016-04-14 09:35:00,46.1,46.21,46.1,46.19,18981.0,39.5367,39.631,39.5367,39.6139,18981.0
2016-04-14 09:40:00,46.19,46.2,46.02,46.11,12203.0,39.6139,39.6225,39.4681,39.5453,12203.0
2016-04-14 09:45:00,46.12,46.14,46.06,46.13,9014.0,39.5539,39.571,39.5024,39.5624,9014.0
2016-04-14 09:50:00,46.14,46.14,46.06,46.1,10700.0,39.571,39.571,39.5024,39.5367,10700.0
2016-04-14 09:55:00,46.1,46.1,46.02,46.04,9877.0,39.5367,39.5367,39.4681,39.4852,9877.0
2016-04-14 10:00:00,46.03,46.06,46.01,46.01,5685.0,39.4767,39.5024,39.4595,39.4595,5685.0
2016-04-14 10:05:00,46.0,46.03,45.98,46.0,36588.0,39.4509,39.4767,39.4338,39.4509,36588.0
2016-04-14 10:10:00,46.0,46.02,45.98,46.02,15637.0,39.4509,39.4681,39.4338,39.4681,15637.0
2016-04-14 10:15:00,46.02,46.02,45.96,45.97,65285.0,39.4681,39.4681,39.4166,39.4252,65285.0
2016-04-14 10:20:00,45.98,46.03,45.98,46.03,10095.0,39.4338,39.4767,39.4338,39.4767,10095.0
2016-04-14 10:25:00,46.03,46.05,46.0,46.01,16036.0,39.4767,39.4938,39.4509,39.4595,16036.0
2016-04-14 10:30:00,46.01,46.03,46.0,46.01,24325.0,39.4595,39.4767,39.4509,39.4595,24325.0
2016-04-14 10:35:00,46.01,46.03,46.0,46.02,23262.0,39.4595,39.4767,39.4509,39.4681,23262.0
2016-04-14 10:40:00,46.02,46.04,46.0,46.01,9097.0,39.4681,39.4852,39.4509,39.4595,9097.0
2016-04-14 10:45:00,46.0,46.02,45.99,45.99,27230.0,39.4509,39.4681,39.4424,39.4424,27230.0
2016-04-14 10:50:00,45.99,46.03,45.98,46.02,19819.0,39.4424,39.4767,39.4338,39.4681,19819.0
2016-04-14 10:55:00,46.02,46.02,45.99,46.0,7035.0,39.4681,39.4681,39.4424,39.4509,7035.0
2016-04-14 11:00:00,46.0,46.02,45.99,46.0,10862.0,39.4509,39.4681,39.4424,39.4509,10862.0
2016-04-14 11:05:00,46.01,46.04,46.01,46.02,7712.0,39.4595,39.4852,39.4595,39.4681,7712.0
2016-04-14 11:10:00,46.03,46.04,46.03,46.04,2738.0,39.4767,39.4852,39.4767,39.4852,2738.0
2016-04-14 11:15:00,46.03,46.06,46.03,46.05,12857.0,39.4767,39.5024,39.4767,39.4938,12857.0
2016-04-14 11:20:00,46.05,46.06,46.03,46.03,9658.0,39.4938,39.5024,39.4767,39.4767,9658.0
2016-04-14 11:25:00,46.03,46.03,45.99,46.0,45208.0,39.4767,39.4767,39.4424,39.4509,45208.0
2016-04-14 11:30:00,46.0,46.04,45.99,46.03,22286.0,39.4509,39.4852,39.4424,39.4767,22286.0
2016-04-14 11:35:00,46.03,46.05,46.01,46.05,15732.0,39.4767,39.4938,39.4595,39.4938,15732.0
2016-04-14 11:40:00,46.04,46.06,46.02,46.02,8308.0,39.4852,39.5024,39.4681,39.4681,8308.0
2016-04-14 11:45:00,46.02,46.02,46.0,46.01,16045.0,39.4681,39.4681,39.4509,39.4595,16045.0
2016-04-14 11:50:00,46.0,46.01,45.99,46.0,52608.0,39.4509,39.4595,39.4424,39.4509,52608.0
2016-04-14 11:55:00,46.0,46.0,45.97,45.99,16262.0,39.4509,39.4509,39.4252,39.4424,16262.0
2016-04-14 12:00:00,45.98,45.99,45.96,45.97,63091.0,39.4338,39.4424,39.4166,39.4252,63091.0
2016-04-14 12:05:00,45.97,45.98,45.95,45.96,19873.0,39.4252,39.4338,39.4081,39.4166,19873.0
2016-04-14 12:10:00,45.95,45.96,45.93,45.95,18694.0,39.4081,39.4166,39.3909,39.4081,18694.0
2016-04-14 12:15:00,45.95,45.98,45.94,45.96,11625.0,39.4081,39.4338,39.3995,39.4166,11625.0
2016-04-14 12:20:00,45.96,45.97,45.96,45.96,11414.0,39.4166,39.4252,39.4166,39.4166,11414.0
2016-04-14 12:25:00,45.97,45.99,45.96,45.96,28003.0,39.4252,39.4424,39.4166,39.4166,28003.0
2016-04-14 12:30:00,45.95,45.96,45.94,45.96,16475.0,39.4081,39.4166,39.3995,39.4166,16475.0
2016-04-14 12:35:00,45.96,45.97,45.94,45.97,9362.0,39.4166,39.4252,39.3995,39.4252,9362.0
2016-04-14 12:40:00,45.96,46.0,45.94,45.98,24677.0,39.4166,39.4509,39.3995,39.4338,24677.0
2016-04-14 12:45:00,45.98,46.01,45.97,46.01,18020.0,39.4338,39.4595,39.4252,39.4595,18020.0
2016-04-14 12:50:00,46.0,46.02,46.0,46.02,15898.0,39.4509,39.4681,39.4509,39.4681,15898.0
2016-04-14 12:55:00,46.02,46.03,46.01,46.03,8083.0,39.4681,39.4767,39.4595,39.4767,8083.0
2016-04-14 13:00:00,46.03,46.03,46.01,46.02,6213.0,39.4767,39.4767,39.4595,39.4681,6213.0
2016-04-14 13:05:00,46.02,46.03,46.01,46.03,7667.0,39.4681,39.4767,39.4595,39.4767,7667.0
2016-04-14 13:10:00,46.02,46.03,46.01,46.01,3035.0,39.4681,39.4767,39.4595,39.4595,3035.0
2016-04-14 13:15:00,46.02,46.02,45.99,46.0,10848.0,39.4681,39.4681,39.4424,39.4509,10848.0
2016-04-14 13:20:00,45.99,46.01,45.99,46.0,26534.0,39.4424,39.4595,39.4424,39.4509,26534.0
2016-04-14 13:25:00,46.0,46.0,45.99,46.0,18797.0,39.4509,39.4509,39.4424,39.4509,18797.0
2016-04-14 13:30:00,46.0,46.0,45.99,45.99,7237.0,39.4509,39.4509,39.4424,39.4424,7237.0
2016-04-14 13:35:00,45.99,45.99,45.97,45.99,4200.0,39.4424,39.4424,39.4252,39.4424,4200.0
2016-04-14 13:40:00,45.99,46.02,45.97,46.02,10837.0,39.4424,39.4681,39.4252,39.4681,10837.0
2016-04-14 13:45:00,46.02,46.03,46.01,46.02,5545.0,39.4681,39.4767,39.4595,39.4681,5545.0
2016-04-14 13:50:00,46.03,46.03,45.99,46.01,12847.0,39.4767,39.4767,39.4424,39.4595,12847.0
2016-04-14 13:55:00,46.01,46.04,46.01,46.02,8118.0,39.4595,39.4852,39.4595,39.4681,8118.0
2016-04-14 14:00:00,46.03,46.03,46.01,46.02,5140.0,39.4767,39.4767,39.4595,39.4681,5140.0
2016-04-14 14:05:00,46.01,46.02,46.01,46.01,2998.0,39.4595,39.4681,39.4595,39.4595,2998.0
2016-04-14 14:10:00,46.01,46.02,46.01,46.01,12752.0,39.4595,39.4681,39.4595,39.4595,12752.0
2016-04-14 14:15:00,46.0,46.01,45.99,45.99,10035.0,39.4509,39.4595,39.4424,39.4424,10035.0
2016-04-14 14:20:00,45.99,46.01,45.99,45.99,14429.0,39.4424,39.4595,39.4424,39.4424,14429.0
2016-04-14 14:25:00,46.0,46.01,45.99,46.0,10552.0,39.4509,39.4595,39.4424,39.4509,10552.0
2016-04-14 14:30:00,46.0,46.0,45.99,46.0,7027.0,39.4509,39.4509,39.4424,39.4509,7027.0
2016-04-14 14:35:00,46.0,46.01,45.97,45.97,21718.0,39.4509,39.4595,39.4252,39.4252,21718.0
2016-04-14 14:40:00,45.98,45.99,45.97,45.97,9206.0,39.4338,39.4424,39.4252,39.4252,9206.0
2016-04-14 14:45:00,45.97,45.99,45.97,45.98,7913.0,39.4252,39.4424,39.4252,39.4338,7913.0
2016-04-14 14:50:00,45.98,46.01,45.97,46.01,8803.0,39.4338,39.4595,39.4252,39.4595,8803.0
2016-04-14 14:55:00,46.01,46.03,46.01,46.01,5999.0,39.4595,39.4767,39.4595,39.4595,5999.0
2016-04-14 15:00:00,46.0,46.06,46.0,46.05,12118.0,39.4509,39.5024,39.4509,39.4938,12118.0
2016-04-14 15:05:00,46.04,46.04,46.01,46.01,7887.0,39.4852,39.4852,39.4595,39.4595,7887.0
2016-04-14 15:10:00,46.0,46.0,45.99,46.0,12040.0,39.4509,39.4509,39.4424,39.4509,12040.0
2016-04-14 15:15:00,46.0,46.04,46.0,46.04,10899.0,39.4509,39.4852,39.4509,39.4852,10899.0
2016-04-14 15:20:00,46.05,46.05,46.0,46.0,5633.0,39.4938,39.4938,39.4509,39.4509,5633.0
2016-04-14 15:25:00,46.0,46.01,45.99,46.0,15270.0,39.4509,39.4595,39.4424,39.4509,15270.0
2016-04-14 15:30:00,46.0,46.01,45.97,45.97,15216.0,39.4509,39.4595,39.4252,39.4252,15216.0
2016-04-14 15:35:00,45.97,45.98,45.97,45.97,16695.0,39.4252,39.4338,39.4252,39.4252,16695.0
2016-04-14 15:40:00,45.97,45.98,45.97,45.97,19647.0,39.4252,39.4338,39.4252,39.4252,19647.0
2016-04-14 15:45:00,45.97,45.98,45.91,45.91,42044.0,39.4252,39.4338,39.3738,39.3738,42044.0
2016-04-14 15:50:00,45.92,45.96,45.91,45.91,21721.0,39.3823,39.4166,39.3738,39.3738,21721.0
2016-04-14 15:55:00,45.92,45.94,45.92,45.92,63843.0,39.3823,39.3995,39.3823,39.3823,63843.0
2016-04-15 09:30:00,46.19,46.41,46.09,46.15,106283.0,39.6139,39.8026,39.5281,39.5796,106283.0
2016-04-15 09:35:00,46.15,46.15,46.04,46.05,7972.0,39.5796,39.5796,39.4852,39.4938,7972.0
2016-04-15 09:40:00,46.06,46.2,46.06,46.14,5000.0,39.5024,39.6225,39.5024,39.571,5000.0
2016-04-15 09:45:00,46.13,46.23,46.13,46.18,10529.0,39.5624,39.6482,39.5624,39.6053,10529.0
2016-04-15 09:50:00,46.19,46.25,46.19,46.21,5521.0,39.6139,39.6653,39.6139,39.631,5521.0
2016-04-15 09:55:00,46.22,46.31,46.22,46.28,7106.0,39.6396,39.7168,39.6396,39.6911,7106.0
2016-04-15 10:00:00,46.3,46.3,46.23,46.23,8120.0,39.7082,39.7082,39.6482,39.6482,8120.0
2016-04-15 10:05:00,46.24,46.25,46.22,46.22,5110.0,39.6568,39.6653,39.6396,39.6396,5110.0
2016-04-15 10:10:00,46.22,46.23,46.18,46.19,4686.0,39.6396,39.6482,39.6053,39.6139,4686.0
2016-04-15 10:15:00,46.2,46.24,46.2,46.22,9315.0,39.6225,39.6568,39.6225,39.6396,9315.0
2016-04-15 10:20:00,46.23,46.26,46.23,46.26,5001.0,39.6482,39.6739,39.6482,39.6739,5001.0
2016-04-15 10:25:00,46.25,46.27,46.25,46.26,6803.0,39.6653,39.6825,39.6653,39.6739,6803.0
2016-04-15 10:30:00,46.25,46.25,46.23,46.25,6838.0,39.6653,39.6653,39.6482,39.6653,6838.0
2016-04-15 10:35:00,46.25,46.26,46.24,46.26,8223.0,39.6653,39.6739,39.6568,39.6739,8223.0
2016-04-15 10:40:00,46.26,46.27,46.24,46.27,9864.0,39.6739,39.6825,39.6568,39.6825,9864.0
2016-04-15 10:45:00,46.28,46.31,46.27,46.31,6975.0,39.6911,39.7168,39.6825,39.7168,6975.0
2016-04-15 10:50:00,46.3,46.34,46.29,46.34,15316.0,39.7082,39.7425,39.6996,39.7425,15316.0
2016-04-15 10:55:00,46.34,46.34,46.28,46.29,9073.0,39.7425,39.7425,39.6911,39.6996,9073.0
2016-04-15 11:00:00,46.28,46.29,46.24,46.24,6675.0,39.6911,39.6996,39.6568,39.6568,6675.0
2016-04-15 11:05:00,46.23,46.24,46.19,46.21,7613.0,39.6482,39.6568,39.6139,39.631,7613.0
2016-04-15 11:10:00,46.2,46.21,46.18,46.21,7246.0,39.6225,39.631,39.6053,39.631,7246.0
2016-04-15 11:15:00,46.2,46.2,46.13,46.13,4057.0,39.6225,39.6225,39.5624,39.5624,4057.0
2016-04-15 11:20:00,46.14,46.17,46.14,46.17,4313.0,39.571,39.5967,39.571,39.5967,4313.0
2016-04-15 11:25:00,46.17,46.17,46.1,46.1,6275.0,39.5967,39.5967,39.5367,39.5367,6275.0
2016-04-15 11:30:00,46.11,46.13,46.09,46.13,5280.0,39.5453,39.5624,39.5281,39.5624,5280.0
2016-04-15 11:35:00,46.12,46.14,46.11,46.11,6966.0,39.5539,39.571,39.5453,39.5453,6966.0
2016-04-15 11:40:00,46.1,46.12,46.1,46.12,2600.0,39.5367,39.5539,39.5367,39.5539,2600.0
2016-04-15 11:45:00,46.12,46.14,46.1,46.14,5162.0,39.5539,39.571,39.5367,39.571,5162.0
2016-04-15 11:50:00,46.14,46.18,46.13,46.15,9703.0,39.571,39.6053,39.5624,39.5796,9703.0
2016-04-15 11:55:00,46.15,46.18,46.14,46.14,19756.0,39.5796,39.6053,39.571,39.571,19756.0
2016-04-15 12:00:00,46.15,46.16,46.11,46.11,11001.0,39.5796,39.5882,39.5453,39.5453,11001.0
2016-04-15 12:05:00,46.11,46.12,46.09,46.09,2519.0,39.5453,39.5539,39.5281,39.5281,2519.0
2016-04-15 12:10:00,46.1,46.1,46.08,46.09,4559.0,39.5367,39.5367,39.5195,39.5281,4559.0
2016-04-15 12:15:00,46.08,46.11,46.07,46.11,7984.0,39.5195,39.5453,39.511,39.5453,7984.0
2016-04-15 12:20:00,46.1,46.12,46.08,46.09,7321.0,39.5367,39.5539,39.5195,39.5281,7321.0
2016-04-15 12:25:00,46.09,46.09,46.03,46.05,12723.0,39.5281,39.5281,39.4767,39.4938,12723.0
2016-04-15 12:30:00,46.06,46.1,46.06,46.09,3394.0,39.5024,39.5367,39.5024,39.5281,3394.0
2016-04-15 12:35:00,46.09,46.1,46.08,46.08,8190.0,39.5281,39.5367,39.5195,39.5195,8190.0
2016-04-15 12:40:00,46.08,46.09,46.07,46.09,2923.0,39.5195,39.5281,39.511,39.5281,2923.0
2016-04-15 12:45:00,46.09,46.1,46.08,46.09,5012.0,39.5281,39.5367,39.5195,39.5281,5012.0
2016-04-15 12:50:00,46.09,46.09,46.07,46.08,16461.0,39.5281,39.5281,39.511,39.5195,16461.0
2016-04-15 12:55:00,46.08,46.09,46.07,46.09,2202.0,39.5195,39.5281,39.511,39.5281,2202.0
2016-04-15 13:00:00,46.09,46.09,46.07,46.09,4043.0,39.5281,39.5281,39.511,39.5281,4043.0
2016-04-15 13:05:00,46.09,46.09,46.08,46.09,4232.0,39.5281,39.5281,39.5195,39.5281,4232.0
2016-04-15 13:10:00,46.09,46.11,46.08,46.08,6245.0,39.5281,39.5453,39.5195,39.5195,6245.0
2016-04-15 13:15:00,46.09,46.11,46.08,46.11,4764.0,39.5281,39.5453,39.5195,39.5453,4764.0
2016-04-15 13:20:00,46.11,46.11,46.09,46.09,2502.0,39.5453,39.5453,39.5281,39.5281,2502.0
2016-04-15 13:25:00,46.09,46.14,46.09,46.14,3349.0,39.5281,39.571,39.5281,39.571,3349.0
2016-04-15 13:30:00,46.14,46.15,46.13,46.13,2237.0,39.571,39.5796,39.5624,39.5624,2237.0
2016-04-15 13:35:00,46.13,46.13,46.09,46.1,5150.0,39.5624,39.5624,39.5281,39.5367,5150.0
2016-04-15 13:40:00,46.11,46.11,46.1,46.11,2800.0,39.5453,39.5453,39.5367,39.5453,2800.0
2016-04-15 13:45:00,46.11,46.12,46.1,46.11,13914.0,39.5453,39.5539,39.5367,39.5453,13914.0
2016-04-15 13:50:00,46.11,46.11,46.09,46.09,2897.0,39.5453,39.5453,39.5281,39.5281,2897.0
2016-04-15 13:55:00,46.1,46.11,46.08,46.08,2532.0,39.5367,39.5453,39.5195,39.5195,2532.0
2016-04-15 14:00:00,46.09,46.12,46.09,46.11,8502.0,39.5281,39.5539,39.5281,39.5453,8502.0
2016-04-15 14:05:00,46.11,46.13,46.1,46.13,5256.0,39.5453,39.5624,39.5367,39.5624,5256.0
2016-04-15 14:10:00,46.12,46.15,46.12,46.15,5350.0,39.5539,39.5796,39.5539,39.5796,5350.0
2016-04-15 14:15:00,46.14,46.16,46.13,46.15,9470.0,39.571,39.5882,39.5624,39.5796,9470.0
2016-04-15 14:20:00,46.14,46.15,46.13,46.15,27534.0,39.571,39.5796,39.5624,39.5796,27534.0
2016-04-15 14:25:00,46.15,46.15,46.14,46.15,1300.0,39.5796,39.5796,39.571,39.5796,1300.0
2016-04-15 14:30:00,46.15,46.17,46.14,46.16,3700.0,39.5796,39.5967,39.571,39.5882,3700.0
2016-04-15 14:35:00,46.16,46.16,46.13,46.14,24945.0,39.5882,39.5882,39.5624,39.571,24945.0
2016-04-15 14:40:00,46.14,46.14,46.12,46.12,1002.0,39.571,39.571,39.5539,39.5539,1002.0
2016-04-15 14:45:00,46.13,46.13,46.12,46.13,1975.0,39.5624,39.5624,39.5539,39.5624,1975.0
2016-04-15 14:50:00,46.12,46.14,46.12,46.13,6502.0,39.5539,39.571,39.5539,39.5624,6502.0
2016-04-15 14:55:00,46.13,46.13,46.12,46.13,7066.0,39.5624,39.5624,39.5539,39.5624,7066.0
2016-04-15 15:00:00,46.13,46.15,46.13,46.14,8322.0,39.5624,39.5796,39.5624,39.571,8322.0
2016-04-15 15:05:00,46.15,46.15,46.14,46.15,2536.0,39.5796,39.5796,39.571,39.5796,2536.0
2016-04-15 15:10:00,46.15,46.16,46.14,46.16,7063.0,39.5796,39.5882,39.571,39.5882,7063.0
2016-04-15 15:15:00,46.16,46.16,46.11,46.12,11097.0,39.5882,39.5882,39.5453,39.5539,11097.0
2016-04-15 15:20:00,46.12,46.14,46.12,46.14,5949.0,39.5539,39.571,39.5539,39.571,5949.0
2016-04-15 15:25:00,46.14,46.14,46.12,46.13,10374.0,39.571,39.571,39.5539,39.5624,10374.0
2016-04-15 15:30:00,46.13,46.13,46.11,46.13,10666.0,39.5624,39.5624,39.5453,39.5624,10666.0
2016-04-15 15:35:00,46.13,46.13,46.1,46.11,11884.0,39.5624,39.5624,39.5367,39.5453,11884.0
2016-04-15 15:40:00,46.11,46.12,46.1,46.12,15049.0,39.5453,39.5539,39.5367,39.5539,15049.0
2016-04-15 15:45:00,46.12,46.16,46.11,46.15,32108.0,39.5539,39.5882,39.5453,39.5796,32108.0
2016-04-15 15:50:00,46.15,46.15,46.13,46.14,27248.0,39.5796,39.5796,39.5624,39.571,27248.0
2016-04-15 15:55:00,46.15,46.15,46.13,46.13,96208.0,39.5796,39.5796,39.5624,39.5624,96208.0
2016-04-18 09:30:00,46.01,46.18,45.92,46.04,14846.0,39.4595,39.6053,39.3823,39.4852,14846.0
2016-04-18 09:35:00,46.04,46.06,46.02,46.02,5594.0,39.4852,39.5024,39.4681,39.4681,5594.0
2016-04-18 09:40:00,46.03,46.03,45.97,46.01,3312.0,39.4767,39.4767,39.4252,39.4595,3312.0
2016-04-18 09:45:00,46.02,46.14,46.02,46.14,9543.0,39.4681,39.571,39.4681,39.571,9543.0
2016-04-18 09:50:00,46.14,46.14,46.05,46.07,9822.0,39.571,39.571,39.4938,39.511,9822.0
2016-04-18 09:55:00,46.08,46.09,46.06,46.08,3806.0,39.5195,39.5281,39.5024,39.5195,3806.0
2016-04-18 10:00:00,46.06,46.23,46.05,46.22,21583.0,39.5024,39.6482,39.4938,39.6396,21583.0
2016-04-18 10:05:00,46.22,46.24,46.22,46.24,6417.0,39.6396,39.6568,39.6396,39.6568,6417.0
2016-04-18 10:10:00,46.23,46.27,46.22,46.22,8285.0,39.6482,39.6825,39.6396,39.6396,8285.0
2016-04-18 10:15:00,46.21,46.25,46.18,46.24,12240.0,39.631,39.6653,39.6053,39.6568,12240.0
2016-04-18 10:20:00,46.24,46.28,46.24,46.28,5404.0,39.6568,39.6911,39.6568,39.6911,5404.0
2016-04-18 10:25:00,46.29,46.36,46.28,46.34,9740.0,39.6996,39.7597,39.6911,39.7425,9740.0
2016-04-18 10:30:00,46.33,46.33,46.27,46.31,9652.0,39.734,39.734,39.6825,39.7168,9652.0
2016-04-18 10:35:00,46.32,46.32,46.25,46.25,6747.0,39.7254,39.7254,39.6653,39.6653,6747.0
2016-04-18 10:40:00,46.24,46.24,46.19,46.2,7005.0,39.6568,39.6568,39.6139,39.6225,7005.0
2016-04-18 10:45:00,46.2,46.22,46.16,46.17,8932.0,39.6225,39.6396,39.5882,39.5967,8932.0
2016-04-18 10:50:00,46.18,46.23,46.15,46.2,24127.0,39.6053,39.6482,39.5796,39.6225,24127.0
2016-04-18 10:55:00,46.2,46.22,46.15,46.17,9416.0,39.6225,39.6396,39.5796,39.5967,9416.0
2016-04-18 11:00:00,46.15,46.23,46.15,46.23,10229.0,39.5796,39.6482,39.5796,39.6482,10229.0
2016-04-18 11:05:00,46.22,46.25,46.22,46.23,16802.0,39.6396,39.6653,39.6396,39.6482,16802.0
2016-04-18 11:10:00,46.22,46.22,46.19,46.22,25726.0,39.6396,39.6396,39.6139,39.6396,25726.0
2016-04-18 11:15:00,46.21,46.21,46.19,46.21,11197.0,39.631,39.631,39.6139,39.631,11197.0
2016-04-18 11:20:00,46.2,46.21,46.19,46.2,10310.0,39.6225,39.631,39.6139,39.6225,10310.0
2016-04-18 11:25:00,46.21,46.21,46.19,46.19,5800.0,39.631,39.631,39.6139,39.6139,5800.0
2016-04-18 11:30:00,46.2,46.2,46.14,46.14,3512.0,39.6225,39.6225,39.571,39.571,3512.0
2016-04-18 11:35:00,46.13,46.13,46.1,46.11,8098.0,39.5624,39.5624,39.5367,39.5453,8098.0
2016-04-18 11:40:00,46.1,46.15,46.08,46.14,30161.0,39.5367,39.5796,39.5195,39.571,30161.0
2016-04-18 11:45:00,46.15,46.18,46.14,46.18,8943.0,39.5796,39.6053,39.571,39.6053,8943.0
2016-04-18 11:50:00,46.18,46.21,46.18,46.21,6925.0,39.6053,39.631,39.6053,39.631,6925.0
2016-04-18 11:55:00,46.2,46.22,46.19,46.22,10438.0,39.6225,39.6396,39.6139,39.6396,10438.0
2016-04-18 12:00:00,46.21,46.22,46.2,46.2,2694.0,39.631,39.6396,39.6225,39.6225,2694.0
2016-04-18 12:05:00,46.21,46.27,46.2,46.26,8800.0,39.631,39.6825,39.6225,39.6739,8800.0
2016-04-18 12:10:00,46.26,46.29,46.24,46.25,8993.0,39.6739,39.6996,39.6568,39.6653,8993.0
2016-04-18 12:15:00,46.25,46.32,46.25,46.32,8346.0,39.6653,39.7254,39.6653,39.7254,8346.0
2016-04-18 12:20:00,46.32,46.38,46.31,46.33,15159.0,39.7254,39.7768,39.7168,39.734,15159.0
2016-04-18 12:25:00,46.32,46.32,46.29,46.3,3605.0,39.7254,39.7254,39.6996,39.7082,3605.0
2016-04-18 12:30:00,46.3,46.36,46.3,46.36,8929.0,39.7082,39.7597,39.7082,39.7597,8929.0
2016-04-18 12:35:00,46.35,46.35,46.33,46.34,7310.0,39.7511,39.7511,39.734,39.7425,7310.0
2016-04-18 12:40:00,46.33,46.34,46.32,46.32,6267.0,39.734,39.7425,39.7254,39.7254,6267.0
2016-04-18 12:45:00,46.33,46.36,46.32,46.34,24021.0,39.734,39.7597,39.7254,39.7425,24021.0
2016-04-18 12:50:00,46.33,46.36,46.32,46.36,6523.0,39.734,39.7597,39.7254,39.7597,6523.0
2016-04-18 12:55:00,46.36,46.38,46.36,46.36,4879.0,39.7597,39.7768,39.7597,39.7597,4879.0
2016-04-18 13:00:00,46.36,46.36,46.32,46.34,11797.0,39.7597,39.7597,39.7254,39.7425,11797.0
2016-04-18 13:05:00,46.34,46.34,46.32,46.32,4598.0,39.7425,39.7425,39.7254,39.7254,4598.0
2016-04-18 13:10:00,46.32,46.33,46.32,46.32,700.0,39.7254,39.734,39.7254,39.7254,700.0
2016-04-18 13:15:00,46.32,46.35,46.31,46.34,9854.0,39.7254,39.7511,39.7168,39.7425,9854.0
2016-04-18 13:20:00,46.33,46.35,46.31,46.35,5829.0,39.734,39.7511,39.7168,39.7511,5829.0
2016-04-18 13:25:00,46.34,46.34,46.32,46.33,3166.0,39.7425,39.7425,39.7254,39.734,3166.0
2016-04-18 13:30:00,46.33,46.36,46.32,46.33,17852.0,39.734,39.7597,39.7254,39.734,17852.0
2016-04-18 13:35:00,46.32,46.34,46.32,46.34,5044.0,39.7254,39.7425,39.7254,39.7425,5044.0
2016-04-18 13:40:00,46.34,46.36,46.34,46.36,5825.0,39.7425,39.7597,39.7425,39.7597,5825.0
2016-04-18 13:45:00,46.36,46.37,46.35,46.36,2300.0,39.7597,39.7683,39.7511,39.7597,2300.0
2016-04-18 13:50:00,46.36,46.36,46.34,46.34,5437.0,39.7597,39.7597,39.7425,39.7425,5437.0
2016-04-18 13:55:00,46.34,46.43,46.34,46.42,21263.0,39.7425,39.8197,39.7425,39.8111,21263.0
2016-04-18 14:00:00,46.42,46.44,46.41,46.44,8720.0,39.8111,39.8283,39.8026,39.8283,8720.0
2016-04-18 14:05:00,46.43,46.44,46.41,46.44,11750.0,39.8197,39.8283,39.8026,39.8283,11750.0
2016-04-18 14:10:00,46.43,46.44,46.42,46.44,22307.0,39.8197,39.8283,39.8111,39.8283,22307.0
2016-04-18 14:15:00,46.43,46.47,46.42,46.47,13764.0,39.8197,39.854,39.8111,39.854,13764.0
2016-04-18 14:20:00,46.48,46.49,46.47,46.47,7610.0,39.8626,39.8712,39.854,39.854,7610.0
2016-04-18 14:25:00,46.47,46.48,46.44,46.45,7924.0,39.854,39.8626,39.8283,39.8369,7924.0
2016-04-18 14:30:00,46.45,46.48,46.44,46.48,10165.0,39.8369,39.8626,39.8283,39.8626,10165.0
2016-04-18 14:35:00,46.47,46.51,46.47,46.51,17653.0,39.854,39.8883,39.854,39.8883,17653.0
2016-04-18 14:40:00,46.51,46.52,46.5,46.51,6757.0,39.8883,39.8969,39.8798,39.8883,6757.0
2016-04-18 14:45:00,46.5,46.53,46.5,46.53,8217.0,39.8798,39.9055,39.8798,39.9055,8217.0
2016-04-18 14:50:00,46.53,46.54,46.51,46.51,6619.0,39.9055,39.9141,39.8883,39.8883,6619.0
2016-04-18 14:55:00,46.51,46.54,46.51,46.53,13908.0,39.8883,39.9141,39.8883,39.9055,13908.0
2016-04-18 15:00:00,46.53,46.56,46.52,46.54,14288.0,39.9055,39.9312,39.8969,39.9141,14288.0
2016-04-18 15:05:00,46.54,46.55,46.47,46.47,18779.0,39.9141,39.9226,39.854,39.854,18779.0
2016-04-18 15:10:00,46.48,46.48,46.43,46.44,39440.0,39.8626,39.8626,39.8197,39.8283,39440.0
2016-04-18 15:15:00,46.43,46.46,46.42,46.45,22145.0,39.8197,39.8454,39.8111,39.8369,22145.0
2016-04-18 15:20:00,46.46,46.47,46.44,46.47,11722.0,39.8454,39.854,39.8283,39.854,11722.0
2016-04-18 15:25:00,46.46,46.47,46.44,46.46,18582.0,39.8454,39.854,39.8283,39.8454,18582.0
2016-04-18 15:30:00,46.47,46.48,46.44,46.44,10341.0,39.854,39.8626,39.8283,39.8283,10341.0
2016-04-18 15:35:00,46.44,46.46,46.42,46.43,37315.0,39.8283,39.8454,39.8111,39.8197,37315.0
2016-04-18 15:40:00,46.43,46.5,46.42,46.49,62375.0,39.8197,39.8798,39.8111,39.8712,62375.0
2016-04-18 15:45:00,46.5,46.51,46.49,46.49,13084.0,39.8798,39.8883,39.8712,39.8712,13084.0
2016-04-18 15:50:00,46.5,46.5,46.45,46.45,18958.0,39.8798,39.8798,39.8369,39.8369,18958.0
2016-04-18 15:55:00,46.45,46.47,46.44,46.47,61171.0,39.8369,39.854,39.8283,39.854,61171.0
2016-04-19 09:30:00,46.56,46.78,46.51,46.7,25138.0,39.9312,40.1199,39.8883,40.0513,25138.0
2016-04-19 09:35:00,46.72,46.75,46.66,46.7,9973.0,40.0684,40.0942,40.017,40.0513,9973.0
2016-04-19 09:40:00,46.7,46.79,46.67,46.72,9695.0,40.0513,40.1285,40.0255,40.0684,9695.0
2016-04-19 09:45:00,46.72,46.72,46.66,46.68,14006.0,40.0684,40.0684,40.017,40.0341,14006.0
2016-04-19 09:50:00,46.68,46.71,46.62,46.63,7246.0,40.0341,40.0599,39.9827,39.9912,7246.0
2016-04-19 09:55:00,46.62,46.7,46.61,46.68,4375.0,39.9827,40.0513,39.9741,40.0341,4375.0
2016-04-19 10:00:00,46.69,46.71,46.66,46.66,5541.0,40.0427,40.0599,40.017,40.017,5541.0
2016-04-19 10:05:00,46.68,46.74,46.67,46.74,8118.0,40.0341,40.0856,40.0255,40.0856,8118.0
2016-04-19 10:10:00,46.74,46.74,46.69,46.7,9027.0,40.0856,40.0856,40.0427,40.0513,9027.0
2016-04-19 10:15:00,46.7,46.71,46.68,46.71,4060.0,40.0513,40.0599,40.0341,40.0599,4060.0
2016-04-19 10:20:00,46.7,46.71,46.65,46.71,12560.0,40.0513,40.0599,40.0084,40.0599,12560.0
2016-04-19 10:25:00,46.7,46.7,46.63,46.64,6792.0,40.0513,40.0513,39.9912,39.9998,6792.0
2016-04-19 10:30:00,46.65,46.67,46.59,46.6,4974.0,40.0084,40.0255,39.9569,39.9655,4974.0
2016-04-19 10:35:00,46.6,46.6,46.56,46.56,4884.0,39.9655,39.9655,39.9312,39.9312,4884.0
2016-04-19 10:40:00,46.55,46.56,46.52,46.52,8606.0,39.9226,39.9312,39.8969,39.8969,8606.0
2016-04-19 10:45:00,46.53,46.54,46.49,46.49,10089.0,39.9055,39.9141,39.8712,39.8712,10089.0
2016-04-19 10:50:00,46.49,46.5,46.46,46.49,6798.0,39.8712,39.8798,39.8454,39.8712,6798.0
2016-04-19 10:55:00,46.48,46.49,46.46,46.49,13957.0,39.8626,39.8712,39.8454,39.8712,13957.0
2016-04-19 11:00:00,46.5,46.5,46.48,46.48,3308.0,39.8798,39.8798,39.8626,39.8626,3308.0
2016-04-19 11:05:00,46.48,46.56,46.48,46.5,21121.0,39.8626,39.9312,39.8626,39.8798,21121.0
2016-04-19 11:10:00,46.5,46.56,46.48,46.48,28546.0,39.8798,39.9312,39.8626,39.8626,28546.0
2016-04-19 11:15:00,46.48,46.55,46.47,46.51,40986.0,39.8626,39.9226,39.854,39.8883,40986.0
2016-04-19 11:20:00,46.5,46.55,46.49,46.52,33748.0,39.8798,39.9226,39.8712,39.8969,33748.0
2016-04-19 11:25:00,46.51,46.51,46.47,46.48,6791.0,39.8883,39.8883,39.854,39.8626,6791.0
2016-04-19 11:30:00,46.48,46.56,46.47,46.51,39643.0,39.8626,39.9312,39.854,39.8883,39643.0
2016-04-19 11:35:00,46.51,46.59,46.49,46.59,30822.0,39.8883,39.9569,39.8712,39.9569,30822.0
2016-04-19 11:40:00,46.58,46.61,46.58,46.61,2245.0,39.9484,39.9741,39.9484,39.9741,2245.0
2016-04-19 11:45:00,46.61,46.63,46.59,46.6,4970.0,39.9741,39.9912,39.9569,39.9655,4970.0
2016-04-19 11:50:00,46.59,46.59,46.56,46.57,6774.0,39.9569,39.9569,39.9312,39.9398,6774.0
2016-04-19 11:55:00,46.57,46.6,46.55,46.58,5789.0,39.9398,39.9655,39.9226,39.9484,5789.0
2016-04-19 12:00:00,46.58,46.59,46.54,46.57,13359.0,39.9484,39.9569,39.9141,39.9398,13359.0
2016-04-19 12:05:00,46.57,46.6,46.54,46.56,26855.0,39.9398,39.9655,39.9141,39.9312,26855.0
2016-04-19 12:10:00,46.56,46.58,46.55,46.57,6136.0,39.9312,39.9484,39.9226,39.9398,6136.0
2016-04-19 12:15:00,46.57,46.57,46.53,46.54,6162.0,39.9398,39.9398,39.9055,39.9141,6162.0
2016-04-19 12:20:00,46.54,46.57,46.53,46.57,6600.0,39.9141,39.9398,39.9055,39.9398,6600.0
2016-04-19 12:25:00,46.57,46.6,46.57,46.58,8722.0,39.9398,39.9655,39.9398,39.9484,8722.0
2016-04-19 12:30:00,46.57,46.57,46.51,46.51,6802.0,39.9398,39.9398,39.8883,39.8883,6802.0
2016-04-19 12:35:00,46.51,46.54,46.51,46.54,5088.0,39.8883,39.9141,39.8883,39.9141,5088.0
2016-04-19 12:40:00,46.54,46.54,46.52,46.53,9489.0,39.9141,39.9141,39.8969,39.9055,9489.0
2016-04-19 12:45:00,46.53,46.54,46.51,46.52,3273.0,39.9055,39.9141,39.8883,39.8969,3273.0
2016-04-19 12:50:00,46.51,46.58,46.5,46.57,22402.0,39.8883,39.9484,39.8798,39.9398,22402.0
2016-04-19 12:55:00,46.56,46.56,46.55,46.56,4936.0,39.9312,39.9312,39.9226,39.9312,4936.0
2016-04-19 13:00:00,46.56,46.58,46.56,46.57,4854.0,39.9312,39.9484,39.9312,39.9398,4854.0
2016-04-19 13:05:00,46.58,46.6,46.57,46.59,6316.0,39.9484,39.9655,39.9398,39.9569,6316.0
2016-04-19 13:10:00,46.58,46.61,46.58,46.61,5989.0,39.9484,39.9741,39.9484,39.9741,5989.0
2016-04-19 13:15:00,46.61,46.61,46.58,46.6,12317.0,39.9741,39.9741,39.9484,39.9655,12317.0
2016-04-19 13:20:00,46.6,46.62,46.6,46.61,4465.0,39.9655,39.9827,39.9655,39.9741,4465.0
2016-04-19 13:25:00,46.6,46.61,46.57,46.57,5098.0,39.9655,39.9741,39.9398,39.9398,5098.0
2016-04-19 13:30:00,46.58,46.58,46.55,46.57,6540.0,39.9484,39.9484,39.9226,39.9398,6540.0
2016-04-19 13:35:00,46.57,46.59,46.57,46.59,7496.0,39.9398,39.9569,39.9398,39.9569,7496.0
2016-04-19 13:40:00,46.59,46.61,46.58,46.61,3844.0,39.9569,39.9741,39.9484,39.9741,3844.0
2016-04-19 13:45:00,46.6,46.64,46.6,46.64,17217.0,39.9655,39.9998,39.9655,39.9998,17217.0
2016-04-19 13:50:00,46.64,46.64,46.62,46.63,5926.0,39.9998,39.9998,39.9827,39.9912,5926.0
2016-04-19 13:55:00,46.63,46.63,46.57,46.57,5464.0,39.9912,39.9912,39.9398,39.9398,5464.0
2016-04-19 14:00:00,46.58,46.6,46.57,46.59,6414.0,39.9484,39.9655,39.9398,39.9569,6414.0
2016-04-19 14:05:00,46.58,46.58,46.55,46.55,5598.0,39.9484,39.9484,39.9226,39.9226,5598.0
2016-04-19 14:10:00,46.55,46.57,46.54,46.55,7294.0,39.9226,39.9398,39.9141,39.9226,7294.0
2016-04-19 14:15:00,46.55,46.56,46.55,46.55,1900.0,39.9226,39.9312,39.9226,39.9226,1900.0
2016-04-19 14:20:00,46.55,46.56,46.54,46.55,7073.0,39.9226,39.9312,39.9141,39.9226,7073.0
2016-04-19 14:25:00,46.54,46.56,46.53,46.56,6543.0,39.9141,39.9312,39.9055,39.9312,6543.0
2016-04-19 14:30:00,46.55,46.59,46.54,46.54,12926.0,39.9226,39.9569,39.9141,39.9141,12926.0
2016-04-19 14:35:00,46.55,46.55,46.52,46.53,4254.0,39.9226,39.9226,39.8969,39.9055,4254.0
2016-04-19 14:40:00,46.53,46.54,46.52,46.53,5013.0,39.9055,39.9141,39.8969,39.9055,5013.0
2016-04-19 14:45:00,46.54,46.57,46.54,46.56,8446.0,39.9141,39.9398,39.9141,39.9312,8446.0
2016-04-19 14:50:00,46.57,46.57,46.54,46.54,6224.0,39.9398,39.9398,39.9141,39.9141,6224.0
2016-04-19 14:55:00,46.55,46.55,46.53,46.53,3956.0,39.9226,39.9226,39.9055,39.9055,3956.0
2016-04-19 15:00:00,46.53,46.53,46.49,46.49,13548.0,39.9055,39.9055,39.8712,39.8712,13548.0
2016-04-19 15:05:00,46.49,46.52,46.49,46.5,6118.0,39.8712,39.8969,39.8712,39.8798,6118.0
2016-04-19 15:10:00,46.51,46.52,46.5,46.52,3769.0,39.8883,39.8969,39.8798,39.8969,3769.0
2016-04-19 15:15:00,46.51,46.54,46.5,46.5,8410.0,39.8883,39.9141,39.8798,39.8798,8410.0
2016-04-19 15:20:00,46.49,46.5,46.48,46.49,8706.0,39.8712,39.8798,39.8626,39.8712,8706.0
2016-04-19 15:25:00,46.49,46.52,46.49,46.51,11032.0,39.8712,39.8969,39.8712,39.8883,11032.0
2016-04-19 15:30:00,46.51,46.53,46.51,46.51,12274.0,39.8883,39.9055,39.8883,39.8883,12274.0
2016-04-19 15:35:00,46.51,46.51,46.48,46.48,7870.0,39.8883,39.8883,39.8626,39.8626,7870.0
2016-04-19 15:40:00,46.49,46.5,46.45,46.45,20071.0,39.8712,39.8798,39.8369,39.8369,20071.0
2016-04-19 15:45:00,46.46,46.46,46.43,46.46,35878.0,39.8454,39.8454,39.8197,39.8454,35878.0
2016-04-19 15:50:00,46.46,46.49,46.45,46.47,27258.0,39.8454,39.8712,39.8369,39.854,27258.0
2016-04-19 15:55:00,46.47,46.48,46.45,46.46,94641.0,39.854,39.8626,39.8369,39.8454,94641.0
2016-04-20 09:30:00,46.57,46.8,46.49,46.55,18646.0,39.9398,40.137,39.8712,39.9226,18646.0
2016-04-20 09:35:00,46.55,46.55,46.47,46.49,7024.0,39.9226,39.9226,39.854,39.8712,7024.0
2016-04-20 09:40:00,46.49,46.49,46.36,46.36,6443.0,39.8712,39.8712,39.7597,39.7597,6443.0
2016-04-20 09:45:00,46.35,46.39,46.35,46.39,5547.0,39.7511,39.7854,39.7511,39.7854,5547.0
2016-04-20 09:50:00,46.4,46.48,46.37,46.46,9100.0,39.794,39.8626,39.7683,39.8454,9100.0
2016-04-20 09:55:00,46.48,46.48,46.41,46.42,4420.0,39.8626,39.8626,39.8026,39.8111,4420.0
2016-04-20 10:00:00,46.42,46.46,46.41,46.41,5398.0,39.8111,39.8454,39.8026,39.8026,5398.0
2016-04-20 10:05:00,46.4,46.41,46.32,46.37,7752.0,39.794,39.8026,39.7254,39.7683,7752.0
2016-04-20 10:10:00,46.36,46.4,46.33,46.34,14298.0,39.7597,39.794,39.734,39.7425,14298.0
2016-04-20 10:15:00,46.35,46.35,46.32,46.33,3002.0,39.7511,39.7511,39.7254,39.734,3002.0
2016-04-20 10:20:00,46.32,46.34,46.29,46.29,4599.0,39.7254,39.7425,39.6996,39.6996,4599.0
2016-04-20 10:25:00,46.27,46.33,46.25,46.31,9640.0,39.6825,39.734,39.6653,39.7168,9640.0
2016-04-20 10:30:00,46.32,46.32,46.23,46.25,5801.0,39.7254,39.7254,39.6482,39.6653,5801.0
2016-04-20 10:35:00,46.25,46.26,46.23,46.26,5433.0,39.6653,39.6739,39.6482,39.6739,5433.0
2016-04-20 10:40:00,46.24,46.26,46.21,46.21,8194.0,39.6568,39.6739,39.631,39.631,8194.0
2016-04-20 10:45:00,46.22,46.22,46.19,46.2,8050.0,39.6396,39.6396,39.6139,39.6225,8050.0
2016-04-20 10:50:00,46.2,46.22,46.16,46.2,11419.0,39.6225,39.6396,39.5882,39.6225,11419.0
2016-04-20 10:55:00,46.2,46.29,46.19,46.28,11173.0,39.6225,39.6996,39.6139,39.6911,11173.0
2016-04-20 11:00:00,46.27,46.28,46.22,46.22,4347.0,39.6825,39.6911,39.6396,39.6396,4347.0
2016-04-20 11:05:00,46.22,46.24,46.21,46.22,6830.0,39.6396,39.6568,39.631,39.6396,6830.0
2016-04-20 11:10:00,46.22,46.24,46.18,46.24,4227.0,39.6396,39.6568,39.6053,39.6568,4227.0
2016-04-20 11:15:00,46.23,46.25,46.22,46.25,7233.0,39.6482,39.6653,39.6396,39.6653,7233.0
2016-04-20 11:20:00,46.25,46.25,46.22,46.25,3898.0,39.6653,39.6653,39.6396,39.6653,3898.0
2016-04-20 11:25:00,46.25,46.26,46.23,46.25,4462.0,39.6653,39.6739,39.6482,39.6653,4462.0
2016-04-20 11:30:00,46.26,46.27,46.24,46.24,6195.0,39.6739,39.6825,39.6568,39.6568,6195.0
2016-04-20 11:35:00,46.26,46.28,46.25,46.28,4883.0,39.6739,39.6911,39.6653,39.6911,4883.0
2016-04-20 11:40:00,46.27,46.3,46.27,46.3,5035.0,39.6825,39.7082,39.6825,39.7082,5035.0
2016-04-20 11:45:00,46.29,46.3,46.27,46.28,6531.0,39.6996,39.7082,39.6825,39.6911,6531.0
2016-04-20 11:50:00,46.28,46.28,46.24,46.28,4578.0,39.6911,39.6911,39.6568,39.6911,4578.0
2016-04-20 11:55:00,46.29,46.3,46.28,46.28,6692.0,39.6996,39.7082,39.6911,39.6911,6692.0
2016-04-20 12:00:00,46.29,46.3,46.28,46.28,3317.0,39.6996,39.7082,39.6911,39.6911,3317.0
2016-04-20 12:05:00,46.27,46.27,46.23,46.25,4640.0,39.6825,39.6825,39.6482,39.6653,4640.0
2016-04-20 12:10:00,46.25,46.26,46.23,46.23,3285.0,39.6653,39.6739,39.6482,39.6482,3285.0
2016-04-20 12:15:00,46.24,46.28,46.22,46.28,4506.0,39.6568,39.6911,39.6396,39.6911,4506.0
2016-04-20 12:20:00,46.29,46.33,46.28,46.33,10178.0,39.6996,39.734,39.6911,39.734,10178.0
2016-04-20 12:25:00,46.33,46.35,46.31,46.35,4751.0,39.734,39.7511,39.7168,39.7511,4751.0
2016-04-20 12:30:00,46.35,46.38,46.34,46.38,4927.0,39.7511,39.7768,39.7425,39.7768,4927.0
2016-04-20 12:35:00,46.38,46.41,46.36,46.41,5409.0,39.7768,39.8026,39.7597,39.8026,5409.0
2016-04-20 12:40:00,46.39,46.4,46.38,46.4,3197.0,39.7854,39.794,39.7768,39.794,3197.0
2016-04-20 12:45:00,46.39,46.45,46.39,46.45,12810.0,39.7854,39.8369,39.7854,39.8369,12810.0
2016-04-20 12:50:00,46.45,46.45,46.41,46.41,4198.0,39.8369,39.8369,39.8026,39.8026,4198.0
2016-04-20 12:55:00,46.41,46.42,46.39,46.39,5596.0,39.8026,39.8111,39.7854,39.7854,5596.0
2016-04-20 13:00:00,46.39,46.39,46.38,46.38,2123.0,39.7854,39.7854,39.7768,39.7768,2123.0
2016-04-20 13:05:00,46.38,46.38,46.34,46.34,6219.0,39.7768,39.7768,39.7425,39.7425,6219.0
2016-04-20 13:10:00,46.35,46.37,46.34,46.37,4922.0,39.7511,39.7683,39.7425,39.7683,4922.0
2016-04-20 13:15:00,46.37,46.37,46.31,46.32,6757.0,39.7683,39.7683,39.7168,39.7254,6757.0
2016-04-20 13:20:00,46.31,46.33,46.31,46.33,7322.0,39.7168,39.734,39.7168,39.734,7322.0
2016-04-20 13:25:00,46.33,46.34,46.32,46.34,2102.0,39.734,39.7425,39.7254,39.7425,2102.0
2016-04-20 13:30:00,46.33,46.4,46.33,46.39,13427.0,39.734,39.794,39.734,39.7854,13427.0
2016-04-20 13:35:00,46.39,46.39,46.37,46.37,5677.0,39.7854,39.7854,39.7683,39.7683,5677.0
2016-04-20 13:40:00,46.38,46.38,46.37,46.37,2324.0,39.7768,39.7768,39.7683,39.7683,2324.0
2016-04-20 13:45:00,46.38,46.42,46.38,46.41,6312.0,39.7768,39.8111,39.7768,39.8026,6312.0
2016-04-20 13:50:00,46.42,46.45,46.41,46.45,7935.0,39.8111,39.8369,39.8026,39.8369,7935.0
2016-04-20 13:55:00,46.43,46.45,46.43,46.44,2500.0,39.8197,39.8369,39.8197,39.8283,2500.0
2016-04-20 14:00:00,46.44,46.45,46.36,46.37,8222.0,39.8283,39.8369,39.7597,39.7683,8222.0
2016-04-20 14:05:00,46.36,46.37,46.35,46.36,3790.0,39.7597,39.7683,39.7511,39.7597,3790.0
2016-04-20 14:10:00,46.34,46.37,46.33,46.35,7372.0,39.7425,39.7683,39.734,39.7511,7372.0
2016-04-20 14:15:00,46.35,46.38,46.35,46.38,7858.0,39.7511,39.7768,39.7511,39.7768,7858.0
2016-04-20 14:20:00,46.39,46.42,46.39,46.41,4320.0,39.7854,39.8111,39.7854,39.8026,4320.0
2016-04-20 14:25:00,46.41,46.43,46.41,46.41,9111.0,39.8026,39.8197,39.8026,39.8026,9111.0
2016-04-20 14:30:00,46.4,46.42,46.39,46.42,5663.0,39.794,39.8111,39.7854,39.8111,5663.0
2016-04-20 14:35:00,46.42,46.43,46.41,46.42,3267.0,39.8111,39.8197,39.8026,39.8111,3267.0
2016-04-20 14:40:00,46.42,46.43,46.41,46.42,9682.0,39.8111,39.8197,39.8026,39.8111,9682.0
2016-04-20 14:45:00,46.43,46.44,46.41,46.41,3600.0,39.8197,39.8283,39.8026,39.8026,3600.0
2016-04-20 14:50:00,46.41,46.42,46.4,46.41,7239.0,39.8026,39.8111,39.794,39.8026,7239.0
2016-04-20 14:55:00,46.41,46.42,46.38,46.38,8490.0,39.8026,39.8111,39.7768,39.7768,8490.0
2016-04-20 15:00:00,46.39,46.39,46.38,46.38,3791.0,39.7854,39.7854,39.7768,39.7768,3791.0
2016-04-20 15:05:00,46.39,46.41,46.39,46.4,4496.0,39.7854,39.8026,39.7854,39.794,4496.0
2016-04-20 15:10:00,46.4,46.4,46.36,46.37,6201.0,39.794,39.794,39.7597,39.7683,6201.0
2016-04-20 15:15:00,46.36,46.36,46.31,46.32,8109.0,39.7597,39.7597,39.7168,39.7254,8109.0
2016-04-20 15:20:00,46.32,46.32,46.29,46.3,7418.0,39.7254,39.7254,39.6996,39.7082,7418.0
2016-04-20 15:25:00,46.3,46.34,46.3,46.34,8076.0,39.7082,39.7425,39.7082,39.7425,8076.0
2016-04-20 15:30:00,46.34,46.34,46.28,46.29,13794.0,39.7425,39.7425,39.6911,39.6996,13794.0
2016-04-20 15:35:00,46.3,46.33,46.29,46.3,14105.0,39.7082,39.734,39.6996,39.7082,14105.0
2016-04-20 15:40:00,46.3,46.32,46.25,46.25,29235.0,39.7082,39.7254,39.6653,39.6653,29235.0
2016-04-20 15:45:00,46.24,46.28,46.24,46.26,25286.0,39.6568,39.6911,39.6568,39.6739,25286.0
2016-04-20 15:50:00,46.25,46.27,46.23,46.23,11999.0,39.6653,39.6825,39.6482,39.6482,11999.0
2016-04-20 15:55:00,46.22,46.24,46.16,46.19,59780.0,39.6396,39.6568,39.5882,39.6139,59780.0
2016-04-21 09:30:00,46.04,46.12,45.94,46.01,53990.0,39.4852,39.5539,39.3995,39.4595,53990.0
2016-04-21 09:35:00,46.02,46.08,45.94,45.97,6576.0,39.4681,39.5195,39.3995,39.4252,6576.0
2016-04-21 09:40:00,45.96,46.07,45.94,46.02,7744.0,39.4166,39.511,39.3995,39.4681,7744.0
2016-04-21 09:45:00,46.01,46.07,46.0,46.01,10991.0,39.4595,39.511,39.4509,39.4595,10991.0
2016-04-21 09:50:00,46.02,46.16,46.01,46.15,6781.0,39.4681,39.5882,39.4595,39.5796,6781.0
2016-04-21 09:55:00,46.15,46.15,46.08,46.1,5033.0,39.5796,39.5796,39.5195,39.5367,5033.0
2016-04-21 10:00:00,46.11,46.16,46.1,46.13,6399.0,39.5453,39.5882,39.5367,39.5624,6399.0
2016-04-21 10:05:00,46.14,46.23,46.14,46.23,7249.0,39.571,39.6482,39.571,39.6482,7249.0
2016-04-21 10:10:00,46.22,46.26,46.21,46.23,4605.0,39.6396,39.6739,39.631,39.6482,4605.0
2016-04-21 10:15:00,46.22,46.27,46.21,46.27,9737.0,39.6396,39.6825,39.631,39.6825,9737.0
2016-04-21 10:20:00,46.26,46.28,46.24,46.26,6465.0,39.6739,39.6911,39.6568,39.6739,6465.0
2016-04-21 10:25:00,46.26,46.26,46.21,46.21,6085.0,39.6739,39.6739,39.631,39.631,6085.0
2016-04-21 10:30:00,46.2,46.24,46.15,46.21,31853.0,39.6225,39.6568,39.5796,39.631,31853.0
2016-04-21 10:35:00,46.2,46.2,46.15,46.16,5916.0,39.6225,39.6225,39.5796,39.5882,5916.0
2016-04-21 10:40:00,46.17,46.19,46.14,46.14,13657.0,39.5967,39.6139,39.571,39.571,13657.0
2016-04-21 10:45:00,46.15,46.16,46.1,46.1,8946.0,39.5796,39.5882,39.5367,39.5367,8946.0
2016-04-21 10:50:00,46.11,46.11,46.03,46.04,19157.0,39.5453,39.5453,39.4767,39.4852,19157.0
2016-04-21 10:55:00,46.04,46.07,46.03,46.03,9753.0,39.4852,39.511,39.4767,39.4767,9753.0
2016-04-21 11:00:00,46.03,46.04,46.0,46.02,11182.0,39.4767,39.4852,39.4509,39.4681,11182.0
2016-04-21 11:05:00,46.01,46.01,45.96,45.96,3551.0,39.4595,39.4595,39.4166,39.4166,3551.0
2016-04-21 11:10:00,45.97,45.97,45.84,45.85,30380.0,39.4252,39.4252,39.3137,39.3223,30380.0
2016-04-21 11:15:00,45.84,45.86,45.79,45.83,36410.0,39.3137,39.3309,39.2708,39.3051,36410.0
2016-04-21 11:20:00,45.83,45.9,45.81,45.89,15673.0,39.3051,39.3652,39.288,39.3566,15673.0
2016-04-21 11:25:00,45.9,45.95,45.9,45.91,10835.0,39.3652,39.4081,39.3652,39.3738,10835.0
2016-04-21 11:30:00,45.91,45.91,45.87,45.87,2989.0,39.3738,39.3738,39.3394,39.3394,2989.0
2016-04-21 11:35:00,45.88,45.9,45.85,45.87,19803.0,39.348,39.3652,39.3223,39.3394,19803.0
2016-04-21 11:40:00,45.86,45.88,45.86,45.88,5172.0,39.3309,39.348,39.3309,39.348,5172.0
2016-04-21 11:45:00,45.89,45.89,45.83,45.85,9222.0,39.3566,39.3566,39.3051,39.3223,9222.0
2016-04-21 11:50:00,45.85,45.98,45.84,45.97,20047.0,39.3223,39.4338,39.3137,39.4252,20047.0
2016-04-21 11:55:00,45.97,45.98,45.95,45.97,3788.0,39.4252,39.4338,39.4081,39.4252,3788.0
2016-04-21 12:00:00,45.98,45.98,45.95,45.95,5813.0,39.4338,39.4338,39.4081,39.4081,5813.0
2016-04-21 12:05:00,45.95,45.96,45.9,45.9,4102.0,39.4081,39.4166,39.3652,39.3652,4102.0
2016-04-21 12:10:00,45.91,45.92,45.86,45.86,8114.0,39.3738,39.3823,39.3309,39.3309,8114.0
2016-04-21 12:15:00,45.86,45.87,45.84,45.86,18417.0,39.3309,39.3394,39.3137,39.3309,18417.0
2016-04-21 12:20:00,45.87,45.88,45.86,45.88,4700.0,39.3394,39.348,39.3309,39.348,4700.0
2016-04-21 12:25:00,45.88,45.92,45.87,45.92,7484.0,39.348,39.3823,39.3394,39.3823,7484.0
2016-04-21 12:30:00,45.92,45.97,45.92,45.95,11588.0,39.3823,39.4252,39.3823,39.4081,11588.0
2016-04-21 12:35:00,45.94,45.95,45.92,45.92,5097.0,39.3995,39.4081,39.3823,39.3823,5097.0
2016-04-21 12:40:00,45.92,45.94,45.92,45.93,11167.0,39.3823,39.3995,39.3823,39.3909,11167.0
2016-04-21 12:45:00,45.93,45.93,45.88,45.88,9680.0,39.3909,39.3909,39.348,39.348,9680.0
2016-04-21 12:50:00,45.86,45.89,45.86,45.88,6980.0,39.3309,39.3566,39.3309,39.348,6980.0
2016-04-21 12:55:00,45.88,45.89,45.88,45.88,3429.0,39.348,39.3566,39.348,39.348,3429.0
2016-04-21 13:00:00,45.89,45.94,45.87,45.87,32756.0,39.3566,39.3995,39.3394,39.3394,32756.0
2016-04-21 13:05:00,45.85,45.87,45.82,45.82,9748.0,39.3223,39.3394,39.2966,39.2966,9748.0
2016-04-21 13:10:00,45.82,45.83,45.79,45.81,16284.0,39.2966,39.3051,39.2708,39.288,16284.0
2016-04-21 13:15:00,45.81,45.82,45.79,45.81,14580.0,39.288,39.2966,39.2708,39.288,14580.0
2016-04-21 13:20:00,45.82,45.83,45.78,45.78,10755.0,39.2966,39.3051,39.2623,39.2623,10755.0
2016-04-21 13:25:00,45.79,45.8,45.78,45.79,6328.0,39.2708,39.2794,39.2623,39.2708,6328.0
2016-04-21 13:30:00,45.79,45.8,45.79,45.79,5889.0,39.2708,39.2794,39.2708,39.2708,5889.0
2016-04-21 13:35:00,45.78,45.79,45.78,45.78,12502.0,39.2623,39.2708,39.2623,39.2623,12502.0
2016-04-21 13:40:00,45.78,45.8,45.76,45.77,18773.0,39.2623,39.2794,39.2451,39.2537,18773.0
2016-04-21 13:45:00,45.77,45.77,45.74,45.74,15252.0,39.2537,39.2537,39.228,39.228,15252.0
2016-04-21 13:50:00,45.74,45.74,45.73,45.74,9929.0,39.228,39.228,39.2194,39.228,9929.0
2016-04-21 13:55:00,45.74,45.74,45.73,45.73,3815.0,39.228,39.228,39.2194,39.2194,3815.0
2016-04-21 14:00:00,45.73,45.74,45.7,45.7,13017.0,39.2194,39.228,39.1936,39.1936,13017.0
2016-04-21 14:05:00,45.7,45.72,45.7,45.7,15465.0,39.1936,39.2108,39.1936,39.1936,15465.0
2016-04-21 14:10:00,45.71,45.77,45.7,45.77,19347.0,39.2022,39.2537,39.1936,39.2537,19347.0
2016-04-21 14:15:00,45.78,45.79,45.73,45.73,18156.0,39.2623,39.2708,39.2194,39.2194,18156.0
2016-04-21 14:20:00,45.73,45.74,45.73,45.74,7513.0,39.2194,39.228,39.2194,39.228,7513.0
2016-04-21 14:25:00,45.74,45.79,45.73,45.78,15782.0,39.228,39.2708,39.2194,39.2623,15782.0
2016-04-21 14:30:00,45.77,45.77,45.7,45.7,7434.0,39.2537,39.2537,39.1936,39.1936,7434.0
2016-04-21 14:35:00,45.71,45.71,45.66,45.67,15760.0,39.2022,39.2022,39.1593,39.1679,15760.0
2016-04-21 14:40:00,45.67,45.69,45.66,45.69,15608.0,39.1679,39.1851,39.1593,39.1851,15608.0
2016-04-21 14:45:00,45.7,45.7,45.63,45.66,42830.0,39.1936,39.1936,39.1336,39.1593,42830.0
2016-04-21 14:50:00,45.67,45.68,45.66,45.66,7934.0,39.1679,39.1765,39.1593,39.1593,7934.0
2016-04-21 14:55:00,45.67,45.68,45.66,45.66,7970.0,39.1679,39.1765,39.1593,39.1593,7970.0
2016-04-21 15:00:00,45.66,45.7,45.66,45.69,24289.0,39.1593,39.1936,39.1593,39.1851,24289.0
2016-04-21 15:05:00,45.7,45.71,45.69,45.7,8524.0,39.1936,39.2022,39.1851,39.1936,8524.0
2016-04-21 15:10:00,45.71,45.72,45.68,45.68,20726.0,39.2022,39.2108,39.1765,39.1765,20726.0
2016-04-21 15:15:00,45.69,45.7,45.66,45.66,12008.0,39.1851,39.1936,39.1593,39.1593,12008.0
2016-04-21 15:20:00,45.66,45.69,45.66,45.68,70403.0,39.1593,39.1851,39.1593,39.1765,70403.0
2016-04-21 15:25:00,45.68,45.7,45.68,45.68,21275.0,39.1765,39.1936,39.1765,39.1765,21275.0
2016-04-21 15:30:00,45.68,45.71,45.66,45.71,18206.0,39.1765,39.2022,39.1593,39.2022,18206.0
2016-04-21 15:35:00,45.71,45.74,45.66,45.66,31136.0,39.2022,39.228,39.1593,39.1593,31136.0
2016-04-21 15:40:00,45.66,45.71,45.66,45.71,24257.0,39.1593,39.2022,39.1593,39.2022,24257.0
2016-04-21 15:45:00,45.71,45.72,45.67,45.68,31422.0,39.2022,39.2108,39.1679,39.1765,31422.0
2016-04-21 15:50:00,45.68,45.68,45.65,45.66,32911.0,39.1765,39.1765,39.1508,39.1593,32911.0
2016-04-21 15:55:00,45.66,45.66,45.61,45.63,243336.0,39.1593,39.1593,39.1165,39.1336,243336.0
2016-04-22 09:30:00,45.67,45.88,45.67,45.71,18783.0,39.1679,39.348,39.1679,39.2022,18783.0
2016-04-22 09:35:00,45.72,45.79,45.71,45.78,2300.0,39.2108,39.2708,39.2022,39.2623,2300.0
2016-04-22 09:40:00,45.82,45.82,45.71,45.82,4472.0,39.2966,39.2966,39.2022,39.2966,4472.0
2016-04-22 09:45:00,45.78,45.85,45.78,45.8,6775.0,39.2623,39.3223,39.2623,39.2794,6775.0
2016-04-22 09:50:00,45.79,45.85,45.76,45.85,5872.0,39.2708,39.3223,39.2451,39.3223,5872.0
2016-04-22 09:55:00,45.84,45.89,45.83,45.88,5339.0,39.3137,39.3566,39.3051,39.348,5339.0
2016-04-22 10:00:00,45.89,45.96,45.88,45.92,5362.0,39.3566,39.4166,39.348,39.3823,5362.0
2016-04-22 10:05:00,45.91,45.91,45.88,45.88,2702.0,39.3738,39.3738,39.348,39.348,2702.0
2016-04-22 10:10:00,45.88,45.89,45.86,45.88,5927.0,39.348,39.3566,39.3309,39.348,5927.0
2016-04-22 10:15:00,45.9,45.9,45.83,45.83,3905.0,39.3652,39.3652,39.3051,39.3051,3905.0
2016-04-22 10:20:00,45.83,45.83,45.79,45.8,3587.0,39.3051,39.3051,39.2708,39.2794,3587.0
2016-04-22 10:25:00,45.81,45.83,45.79,45.8,4700.0,39.288,39.3051,39.2708,39.2794,4700.0
2016-04-22 10:30:00,45.8,45.84,45.78,45.8,11610.0,39.2794,39.3137,39.2623,39.2794,11610.0
2016-04-22 10:35:00,45.79,45.85,45.79,45.8,8813.0,39.2708,39.3223,39.2708,39.2794,8813.0
2016-04-22 10:40:00,45.78,45.78,45.72,45.73,4346.0,39.2623,39.2623,39.2108,39.2194,4346.0
2016-04-22 10:45:00,45.72,45.74,45.69,45.74,9626.0,39.2108,39.228,39.1851,39.228,9626.0
2016-04-22 10:50:00,45.74,45.77,45.71,45.71,7951.0,39.228,39.2537,39.2022,39.2022,7951.0
2016-04-22 10:55:00,45.7,45.71,45.67,45.69,5900.0,39.1936,39.2022,39.1679,39.1851,5900.0
2016-04-22 11:00:00,45.68,45.7,45.66,45.66,13434.0,39.1765,39.1936,39.1593,39.1593,13434.0
2016-04-22 11:05:00,45.67,45.68,45.6,45.6,8430.0,39.1679,39.1765,39.1079,39.1079,8430.0
2016-04-22 11:10:00,45.6,45.61,45.58,45.59,8628.0,39.1079,39.1165,39.0907,39.0993,8628.0
2016-04-22 11:15:00,45.6,45.65,45.56,45.63,26270.0,39.1079,39.1508,39.0736,39.1336,26270.0
2016-04-22 11:20:00,45.63,45.64,45.58,45.62,17101.0,39.1336,39.1422,39.0907,39.125,17101.0
2016-04-22 11:25:00,45.61,45.66,45.59,45.66,22538.0,39.1165,39.1593,39.0993,39.1593,22538.0
2016-04-22 11:30:00,45.66,45.67,45.6,45.65,13521.0,39.1593,39.1679,39.1079,39.1508,13521.0
2016-04-22 11:35:00,45.65,45.68,45.6,45.68,25982.0,39.1508,39.1765,39.1079,39.1765,25982.0
2016-04-22 11:40:00,45.69,45.69,45.6,45.65,16000.0,39.1851,39.1851,39.1079,39.1508,16000.0
2016-04-22 11:45:00,45.64,45.66,45.6,45.63,37593.0,39.1422,39.1593,39.1079,39.1336,37593.0
2016-04-22 11:50:00,45.63,45.63,45.56,45.58,12068.0,39.1336,39.1336,39.0736,39.0907,12068.0
2016-04-22 11:55:00,45.58,45.62,45.58,45.62,5100.0,39.0907,39.125,39.0907,39.125,5100.0
2016-04-22 12:00:00,45.63,45.63,45.57,45.59,5068.0,39.1336,39.1336,39.0822,39.0993,5068.0
2016-04-22 12:05:00,45.59,45.61,45.57,45.61,3600.0,39.0993,39.1165,39.0822,39.1165,3600.0
2016-04-22 12:10:00,45.61,45.61,45.57,45.58,5010.0,39.1165,39.1165,39.0822,39.0907,5010.0
2016-04-22 12:15:00,45.58,45.62,45.57,45.61,5050.0,39.0907,39.125,39.0822,39.1165,5050.0
2016-04-22 12:20:00,45.61,45.63,45.6,45.63,5025.0,39.1165,39.1336,39.1079,39.1336,5025.0
2016-04-22 12:25:00,45.64,45.67,45.63,45.64,13451.0,39.1422,39.1679,39.1336,39.1422,13451.0
2016-04-22 12:30:00,45.65,45.65,45.6,45.6,3402.0,39.1508,39.1508,39.1079,39.1079,3402.0
2016-04-22 12:35:00,45.6,45.61,45.59,45.59,2900.0,39.1079,39.1165,39.0993,39.0993,2900.0
2016-04-22 12:40:00,45.59,45.64,45.59,45.64,4211.0,39.0993,39.1422,39.0993,39.1422,4211.0
2016-04-22 12:45:00,45.64,45.64,45.6,45.63,4523.0,39.1422,39.1422,39.1079,39.1336,4523.0
2016-04-22 12:50:00,45.63,45.63,45.6,45.6,2302.0,39.1336,39.1336,39.1079,39.1079,2302.0
2016-04-22 12:55:00,45.61,45.64,45.6,45.63,5979.0,39.1165,39.1422,39.1079,39.1336,5979.0
2016-04-22 13:00:00,45.64,45.69,45.63,45.68,37282.0,39.1422,39.1851,39.1336,39.1765,37282.0
2016-04-22 13:05:00,45.67,45.71,45.66,45.67,12099.0,39.1679,39.2022,39.1593,39.1679,12099.0
2016-04-22 13:10:00,45.66,45.7,45.65,45.68,9396.0,39.1593,39.1936,39.1508,39.1765,9396.0
2016-04-22 13:15:00,45.68,45.71,45.67,45.69,9500.0,39.1765,39.2022,39.1679,39.1851,9500.0
2016-04-22 13:20:00,45.69,45.69,45.65,45.65,4042.0,39.1851,39.1851,39.1508,39.1508,4042.0
2016-04-22 13:25:00,45.66,45.67,45.61,45.61,3979.0,39.1593,39.1679,39.1165,39.1165,3979.0
2016-04-22 13:30:00,45.61,45.62,45.59,45.61,6704.0,39.1165,39.125,39.0993,39.1165,6704.0
2016-04-22 13:35:00,45.62,45.64,45.61,45.64,4145.0,39.125,39.1422,39.1165,39.1422,4145.0
2016-04-22 13:40:00,45.64,45.72,45.64,45.71,7807.0,39.1422,39.2108,39.1422,39.2022,7807.0
2016-04-22 13:45:00,45.7,45.73,45.7,45.71,13346.0,39.1936,39.2194,39.1936,39.2022,13346.0
2016-04-22 13:50:00,45.72,45.75,45.7,45.74,10778.0,39.2108,39.2365,39.1936,39.228,10778.0
2016-04-22 13:55:00,45.74,45.75,45.72,45.75,5220.0,39.228,39.2365,39.2108,39.2365,5220.0
2016-04-22 14:00:00,45.75,45.78,45.74,45.77,8043.0,39.2365,39.2623,39.228,39.2537,8043.0
2016-04-22 14:05:00,45.78,45.79,45.73,45.73,5891.0,39.2623,39.2708,39.2194,39.2194,5891.0
2016-04-22 14:10:00,45.73,45.74,45.71,45.73,5807.0,39.2194,39.228,39.2022,39.2194,5807.0
2016-04-22 14:15:00,45.72,45.74,45.71,45.73,5314.0,39.2108,39.228,39.2022,39.2194,5314.0
2016-04-22 14:20:00,45.74,45.78,45.73,45.76,7132.0,39.228,39.2623,39.2194,39.2451,7132.0
2016-04-22 14:25:00,45.76,45.78,45.75,45.76,7042.0,39.2451,39.2623,39.2365,39.2451,7042.0
2016-04-22 14:30:00,45.76,45.77,45.75,45.77,8301.0,39.2451,39.2537,39.2365,39.2537,8301.0
2016-04-22 14:35:00,45.77,45.77,45.75,45.76,62137.0,39.2537,39.2537,39.2365,39.2451,62137.0
2016-04-22 14:40:00,45.77,45.78,45.74,45.75,10428.0,39.2537,39.2623,39.228,39.2365,10428.0
2016-04-22 14:45:00,45.75,45.79,45.74,45.74,17617.0,39.2365,39.2708,39.228,39.228,17617.0
2016-04-22 14:50:00,45.74,45.76,45.73,45.74,7104.0,39.228,39.2451,39.2194,39.228,7104.0
2016-04-22 14:55:00,45.74,45.75,45.73,45.75,5596.0,39.228,39.2365,39.2194,39.2365,5596.0
2016-04-22 15:00:00,45.75,45.75,45.71,45.72,6994.0,39.2365,39.2365,39.2022,39.2108,6994.0
2016-04-22 15:05:00,45.71,45.71,45.69,45.71,7140.0,39.2022,39.2022,39.1851,39.2022,7140.0
2016-04-22 15:10:00,45.72,45.75,45.72,45.72,11166.0,39.2108,39.2365,39.2108,39.2108,11166.0
2016-04-22 15:15:00,45.73,45.74,45.68,45.69,9952.0,39.2194,39.228,39.1765,39.1851,9952.0
2016-04-22 15:20:00,45.68,45.7,45.67,45.67,10964.0,39.1765,39.1936,39.1679,39.1679,10964.0
2016-04-22 15:25:00,45.68,45.72,45.67,45.72,11255.0,39.1765,39.2108,39.1679,39.2108,11255.0
2016-04-22 15:30:00,45.72,45.73,45.7,45.72,10217.0,39.2108,39.2194,39.1936,39.2108,10217.0
2016-04-22 15:35:00,45.72,45.76,45.71,45.71,15403.0,39.2108,39.2451,39.2022,39.2022,15403.0
2016-04-22 15:40:00,45.72,45.72,45.69,45.71,18601.0,39.2108,39.2108,39.1851,39.2022,18601.0
2016-04-22 15:45:00,45.71,45.74,45.7,45.72,24801.0,39.2022,39.228,39.1936,39.2108,24801.0
2016-04-22 15:50:00,45.72,45.73,45.68,45.71,45356.0,39.2108,39.2194,39.1765,39.2022,45356.0
2016-04-22 15:55:00,45.71,45.74,45.7,45.74,48235.0,39.2022,39.228,39.1936,39.228,48235.0
2016-04-25 09:30:00,45.62,45.7,45.62,45.62,11000.0,39.125,39.1936,39.125,39.125,11000.0
2016-04-25 09:35:00,45.63,45.63,45.56,45.61,1792.0,39.1336,39.1336,39.0736,39.1165,1792.0
2016-04-25 09:40:00,45.62,45.64,45.6,45.63,6401.0,39.125,39.1422,39.1079,39.1336,6401.0
2016-04-25 09:45:00,45.64,45.66,45.6,45.63,6271.0,39.1422,39.1593,39.1079,39.1336,6271.0
2016-04-25 09:50:00,45.64,45.65,45.6,45.62,4641.0,39.1422,39.1508,39.1079,39.125,4641.0
2016-04-25 09:55:00,45.63,45.66,45.63,45.66,800.0,39.1336,39.1593,39.1336,39.1593,800.0
2016-04-25 10:00:00,45.66,45.69,45.65,45.65,3733.0,39.1593,39.1851,39.1508,39.1508,3733.0
2016-04-25 10:05:00,45.65,45.7,45.61,45.7,17107.0,39.1508,39.1936,39.1165,39.1936,17107.0
2016-04-25 10:10:00,45.68,45.7,45.68,45.69,10398.0,39.1765,39.1936,39.1765,39.1851,10398.0
2016-04-25 10:15:00,45.7,45.75,45.68,45.74,19451.0,39.1936,39.2365,39.1765,39.228,19451.0
2016-04-25 10:20:00,45.74,45.79,45.73,45.79,12926.0,39.228,39.2708,39.2194,39.2708,12926.0
2016-04-25 10:25:00,45.78,45.8,45.74,45.75,17540.0,39.2623,39.2794,39.228,39.2365,17540.0
2016-04-25 10:30:00,45.75,45.76,45.74,45.75,4447.0,39.2365,39.2451,39.228,39.2365,4447.0
2016-04-25 10:35:00,45.75,45.76,45.69,45.71,14241.0,39.2365,39.2451,39.1851,39.2022,14241.0
2016-04-25 10:40:00,45.72,45.74,45.69,45.69,5610.0,39.2108,39.228,39.1851,39.1851,5610.0
2016-04-25 10:45:00,45.7,45.71,45.68,45.7,4700.0,39.1936,39.2022,39.1765,39.1936,4700.0
2016-04-25 10:50:00,45.7,45.7,45.68,45.69,7904.0,39.1936,39.1936,39.1765,39.1851,7904.0
2016-04-25 10:55:00,45.7,45.72,45.66,45.7,17934.0,39.1936,39.2108,39.1593,39.1936,17934.0
2016-04-25 11:00:00,45.7,45.71,45.68,45.7,4108.0,39.1936,39.2022,39.1765,39.1936,4108.0
2016-04-25 11:05:00,45.7,45.71,45.67,45.7,5404.0,39.1936,39.2022,39.1679,39.1936,5404.0
2016-04-25 11:10:00,45.71,45.71,45.67,45.71,9290.0,39.2022,39.2022,39.1679,39.2022,9290.0
2016-04-25 11:15:00,45.71,45.71,45.69,45.71,7198.0,39.2022,39.2022,39.1851,39.2022,7198.0
2016-04-25 11:20:00,45.72,45.75,45.72,45.75,4426.0,39.2108,39.2365,39.2108,39.2365,4426.0
2016-04-25 11:25:00,45.76,45.78,45.75,45.77,5779.0,39.2451,39.2623,39.2365,39.2537,5779.0
2016-04-25 11:30:00,45.77,45.77,45.72,45.73,4170.0,39.2537,39.2537,39.2108,39.2194,4170.0
2016-04-25 11:35:00,45.74,45.74,45.69,45.69,2978.0,39.228,39.228,39.1851,39.1851,2978.0
2016-04-25 11:40:00,45.7,45.73,45.69,45.72,3971.0,39.1936,39.2194,39.1851,39.2108,3971.0
2016-04-25 11:45:00,45.72,45.75,45.7,45.7,10931.0,39.2108,39.2365,39.1936,39.1936,10931.0
2016-04-25 11:50:00,45.7,45.71,45.69,45.7,5376.0,39.1936,39.2022,39.1851,39.1936,5376.0
2016-04-25 11:55:00,45.7,45.71,45.67,45.69,3396.0,39.1936,39.2022,39.1679,39.1851,3396.0
2016-04-25 12:00:00,45.69,45.7,45.68,45.69,4529.0,39.1851,39.1936,39.1765,39.1851,4529.0
2016-04-25 12:05:00,45.7,45.74,45.7,45.71,5901.0,39.1936,39.228,39.1936,39.2022,5901.0
2016-04-25 12:10:00,45.71,45.75,45.71,45.75,5115.0,39.2022,39.2365,39.2022,39.2365,5115.0
2016-04-25 12:15:00,45.75,45.75,45.7,45.73,8865.0,39.2365,39.2365,39.1936,39.2194,8865.0
2016-04-25 12:20:00,45.73,45.73,45.7,45.71,6045.0,39.2194,39.2194,39.1936,39.2022,6045.0
2016-04-25 12:25:00,45.7,45.73,45.7,45.72,3910.0,39.1936,39.2194,39.1936,39.2108,3910.0
2016-04-25 12:30:00,45.72,45.74,45.72,45.74,6117.0,39.2108,39.228,39.2108,39.228,6117.0
2016-04-25 12:35:00,45.74,45.76,45.72,45.72,4910.0,39.228,39.2451,39.2108,39.2108,4910.0
2016-04-25 12:40:00,45.72,45.73,45.71,45.73,2778.0,39.2108,39.2194,39.2022,39.2194,2778.0
2016-04-25 12:45:00,45.74,45.76,45.72,45.75,5038.0,39.228,39.2451,39.2108,39.2365,5038.0
2016-04-25 12:50:00,45.74,45.79,45.72,45.75,20809.0,39.228,39.2708,39.2108,39.2365,20809.0
2016-04-25 12:55:00,45.75,45.77,45.74,45.77,2620.0,39.2365,39.2537,39.228,39.2537,2620.0
2016-04-25 13:00:00,45.77,45.77,45.75,45.75,5805.0,39.2537,39.2537,39.2365,39.2365,5805.0
2016-04-25 13:05:00,45.74,45.77,45.73,45.76,9111.0,39.228,39.2537,39.2194,39.2451,9111.0
2016-04-25 13:10:00,45.77,45.8,45.76,45.8,6369.0,39.2537,39.2794,39.2451,39.2794,6369.0
2016-04-25 13:15:00,45.79,45.82,45.77,45.8,11233.0,39.2708,39.2966,39.2537,39.2794,11233.0
2016-04-25 13:20:00,45.81,45.81,45.78,45.79,4603.0,39.288,39.288,39.2623,39.2708,4603.0
2016-04-25 13:25:00,45.78,45.82,45.78,45.79,4106.0,39.2623,39.2966,39.2623,39.2708,4106.0
2016-04-25 13:30:00,45.79,45.8,45.74,45.75,5876.0,39.2708,39.2794,39.228,39.2365,5876.0
2016-04-25 13:35:00,45.76,45.77,45.76,45.76,1100.0,39.2451,39.2537,39.2451,39.2451,1100.0
2016-04-25 13:40:00,45.77,45.78,45.76,45.76,6983.0,39.2537,39.2623,39.2451,39.2451,6983.0
2016-04-25 13:45:00,45.76,45.76,45.72,45.74,5105.0,39.2451,39.2451,39.2108,39.228,5105.0
2016-04-25 13:50:00,45.75,45.75,45.73,45.74,4446.0,39.2365,39.2365,39.2194,39.228,4446.0
2016-04-25 13:55:00,45.74,45.75,45.73,45.74,3727.0,39.228,39.2365,39.2194,39.228,3727.0
2016-04-25 14:00:00,45.74,45.76,45.73,45.74,7215.0,39.228,39.2451,39.2194,39.228,7215.0
2016-04-25 14:05:00,45.73,45.74,45.67,45.68,15108.0,39.2194,39.228,39.1679,39.1765,15108.0
2016-04-25 14:10:00,45.68,45.71,45.67,45.68,6671.0,39.1765,39.2022,39.1679,39.1765,6671.0
2016-04-25 14:15:00,45.67,45.7,45.67,45.69,6510.0,39.1679,39.1936,39.1679,39.1851,6510.0
2016-04-25 14:20:00,45.69,45.71,45.68,45.7,5485.0,39.1851,39.2022,39.1765,39.1936,5485.0
2016-04-25 14:25:00,45.7,45.73,45.7,45.72,7459.0,39.1936,39.2194,39.1936,39.2108,7459.0
2016-04-25 14:30:00,45.72,45.72,45.69,45.72,20037.0,39.2108,39.2108,39.1851,39.2108,20037.0
2016-04-25 14:35:00,45.72,45.74,45.7,45.7,13519.0,39.2108,39.228,39.1936,39.1936,13519.0
2016-04-25 14:40:00,45.7,45.72,45.65,45.66,43469.0,39.1936,39.2108,39.1508,39.1593,43469.0
2016-04-25 14:45:00,45.67,45.67,45.62,45.62,13295.0,39.1679,39.1679,39.125,39.125,13295.0
2016-04-25 14:50:00,45.63,45.64,45.62,45.63,4278.0,39.1336,39.1422,39.125,39.1336,4278.0
2016-04-25 14:55:00,45.64,45.69,45.64,45.68,16215.0,39.1422,39.1851,39.1422,39.1765,16215.0
2016-04-25 15:00:00,45.68,45.68,45.65,45.65,13685.0,39.1765,39.1765,39.1508,39.1508,13685.0
2016-04-25 15:05:00,45.64,45.66,45.64,45.66,6116.0,39.1422,39.1593,39.1422,39.1593,6116.0
2016-04-25 15:10:00,45.67,45.67,45.64,45.64,8087.0,39.1679,39.1679,39.1422,39.1422,8087.0
2016-04-25 15:15:00,45.65,45.66,45.62,45.64,14046.0,39.1508,39.1593,39.125,39.1422,14046.0
2016-04-25 15:20:00,45.64,45.67,45.64,45.67,4862.0,39.1422,39.1679,39.1422,39.1679,4862.0
2016-04-25 15:25:00,45.67,45.68,45.66,45.68,8633.0,39.1679,39.1765,39.1593,39.1765,8633.0
2016-04-25 15:30:00,45.68,45.7,45.66,45.7,9202.0,39.1765,39.1936,39.1593,39.1936,9202.0
2016-04-25 15:35:00,45.71,45.73,45.69,45.7,28977.0,39.2022,39.2194,39.1851,39.1936,28977.0
2016-04-25 15:40:00,45.71,45.71,45.69,45.7,9713.0,39.2022,39.2022,39.1851,39.1936,9713.0
2016-04-25 15:45:00,45.7,45.76,45.7,45.72,37285.0,39.1936,39.2451,39.1936,39.2108,37285.0
2016-04-25 15:50:00,45.72,45.72,45.69,45.69,33240.0,39.2108,39.2108,39.1851,39.1851,33240.0
2016-04-25 15:55:00,45.7,45.77,45.69,45.75,68280.0,39.1936,39.2537,39.1851,39.2365,68280.0
2016-04-26 09:30:00,45.89,46.11,45.89,46.11,12365.0,39.3566,39.5453,39.3566,39.5453,12365.0
2016-04-26 09:35:00,46.12,46.12,45.99,46.01,14434.0,39.5539,39.5539,39.4424,39.4595,14434.0
2016-04-26 09:40:00,46.02,46.09,46.02,46.07,6045.0,39.4681,39.5281,39.4681,39.511,6045.0
2016-04-26 09:45:00,46.08,46.09,46.01,46.01,7940.0,39.5195,39.5281,39.4595,39.4595,7940.0
2016-04-26 09:50:00,46.01,46.12,46.01,46.12,5460.0,39.4595,39.5539,39.4595,39.5539,5460.0
2016-04-26 09:55:00,46.13,46.18,46.07,46.09,8489.0,39.5624,39.6053,39.511,39.5281,8489.0
2016-04-26 10:00:00,46.1,46.1,46.06,46.08,7292.0,39.5367,39.5367,39.5024,39.5195,7292.0
2016-04-26 10:05:00,46.08,46.11,46.07,46.08,7651.0,39.5195,39.5453,39.511,39.5195,7651.0
2016-04-26 10:10:00,46.08,46.08,46.02,46.04,26332.0,39.5195,39.5195,39.4681,39.4852,26332.0
2016-04-26 10:15:00,46.04,46.08,46.04,46.08,7065.0,39.4852,39.5195,39.4852,39.5195,7065.0
2016-04-26 10:20:00,46.08,46.1,46.06,46.08,6962.0,39.5195,39.5367,39.5024,39.5195,6962.0
2016-04-26 10:25:00,46.08,46.09,46.04,46.06,7774.0,39.5195,39.5281,39.4852,39.5024,7774.0
2016-04-26 10:30:00,46.05,46.06,46.01,46.05,18151.0,39.4938,39.5024,39.4595,39.4938,18151.0
2016-04-26 10:35:00,46.05,46.08,46.04,46.06,6170.0,39.4938,39.5195,39.4852,39.5024,6170.0
2016-04-26 10:40:00,46.06,46.07,46.04,46.06,5350.0,39.5024,39.511,39.4852,39.5024,5350.0
2016-04-26 10:45:00,46.05,46.07,46.04,46.07,3896.0,39.4938,39.511,39.4852,39.511,3896.0
2016-04-26 10:50:00,46.06,46.06,46.03,46.06,17839.0,39.5024,39.5024,39.4767,39.5024,17839.0
2016-04-26 10:55:00,46.06,46.08,45.98,45.99,12669.0,39.5024,39.5195,39.4338,39.4424,12669.0
2016-04-26 11:00:00,45.99,46.03,45.98,46.02,20361.0,39.4424,39.4767,39.4338,39.4681,20361.0
2016-04-26 11:05:00,46.02,46.02,45.97,46.02,9613.0,39.4681,39.4681,39.4252,39.4681,9613.0
2016-04-26 11:10:00,46.03,46.08,46.03,46.06,6503.0,39.4767,39.5195,39.4767,39.5024,6503.0
2016-04-26 11:15:00,46.06,46.1,46.06,46.1,6488.0,39.5024,39.5367,39.5024,39.5367,6488.0
2016-04-26 11:20:00,46.1,46.11,46.06,46.09,6401.0,39.5367,39.5453,39.5024,39.5281,6401.0
2016-04-26 11:25:00,46.1,46.12,46.06,46.07,3416.0,39.5367,39.5539,39.5024,39.511,3416.0
2016-04-26 11:30:00,46.07,46.08,46.05,46.05,4328.0,39.511,39.5195,39.4938,39.4938,4328.0
2016-04-26 11:35:00,46.05,46.05,46.02,46.02,4209.0,39.4938,39.4938,39.4681,39.4681,4209.0
2016-04-26 11:40:00,46.02,46.03,45.96,45.97,8582.0,39.4681,39.4767,39.4166,39.4252,8582.0
2016-04-26 11:45:00,45.97,45.99,45.96,45.98,5000.0,39.4252,39.4424,39.4166,39.4338,5000.0
2016-04-26 11:50:00,45.99,46.03,45.99,46.03,12613.0,39.4424,39.4767,39.4424,39.4767,12613.0
2016-04-26 11:55:00,46.03,46.04,46.03,46.04,3800.0,39.4767,39.4852,39.4767,39.4852,3800.0
2016-04-26 12:00:00,46.03,46.04,46.0,46.01,12291.0,39.4767,39.4852,39.4509,39.4595,12291.0
2016-04-26 12:05:00,46.01,46.02,46.0,46.01,3038.0,39.4595,39.4681,39.4509,39.4595,3038.0
2016-04-26 12:10:00,46.01,46.04,46.01,46.04,4505.0,39.4595,39.4852,39.4595,39.4852,4505.0
2016-04-26 12:15:00,46.05,46.08,46.03,46.08,4221.0,39.4938,39.5195,39.4767,39.5195,4221.0
2016-04-26 12:20:00,46.08,46.11,46.08,46.09,4792.0,39.5195,39.5453,39.5195,39.5281,4792.0
2016-04-26 12:25:00,46.1,46.11,46.08,46.08,2866.0,39.5367,39.5453,39.5195,39.5195,2866.0
2016-04-26 12:30:00,46.09,46.09,46.05,46.05,3588.0,39.5281,39.5281,39.4938,39.4938,3588.0
2016-04-26 12:35:00,46.05,46.05,46.01,46.02,6421.0,39.4938,39.4938,39.4595,39.4681,6421.0
2016-04-26 12:40:00,46.02,46.03,46.01,46.02,3108.0,39.4681,39.4767,39.4595,39.4681,3108.0
2016-04-26 12:45:00,46.02,46.04,46.02,46.04,2296.0,39.4681,39.4852,39.4681,39.4852,2296.0
2016-04-26 12:50:00,46.03,46.05,46.03,46.05,6022.0,39.4767,39.4938,39.4767,39.4938,6022.0
2016-04-26 12:55:00,46.05,46.07,45.98,45.99,8102.0,39.4938,39.511,39.4338,39.4424,8102.0
2016-04-26 13:00:00,46.0,46.01,45.99,45.99,3308.0,39.4509,39.4595,39.4424,39.4424,3308.0
2016-04-26 13:05:00,45.99,46.0,45.99,45.99,4203.0,39.4424,39.4509,39.4424,39.4424,4203.0
2016-04-26 13:10:00,45.98,46.0,45.98,45.98,13678.0,39.4338,39.4509,39.4338,39.4338,13678.0
2016-04-26 13:15:00,45.98,45.99,45.96,45.97,10833.0,39.4338,39.4424,39.4166,39.4252,10833.0
2016-04-26 13:20:00,45.96,46.0,45.96,46.0,7709.0,39.4166,39.4509,39.4166,39.4509,7709.0
2016-04-26 13:25:00,46.0,46.01,45.98,45.98,4113.0,39.4509,39.4595,39.4338,39.4338,4113.0
2016-04-26 13:30:00,45.99,46.03,45.97,46.01,14712.0,39.4424,39.4767,39.4252,39.4595,14712.0
2016-04-26 13:35:00,46.03,46.03,46.0,46.01,4206.0,39.4767,39.4767,39.4509,39.4595,4206.0
2016-04-26 13:40:00,46.0,46.0,45.95,45.98,8756.0,39.4509,39.4509,39.4081,39.4338,8756.0
2016-04-26 13:45:00,45.97,45.99,45.96,45.97,6149.0,39.4252,39.4424,39.4166,39.4252,6149.0
2016-04-26 13:50:00,45.97,45.97,45.91,45.91,4951.0,39.4252,39.4252,39.3738,39.3738,4951.0
2016-04-26 13:55:00,45.92,45.92,45.9,45.91,3106.0,39.3823,39.3823,39.3652,39.3738,3106.0
2016-04-26 14:00:00,45.91,45.93,45.9,45.93,6287.0,39.3738,39.3909,39.3652,39.3909,6287.0
2016-04-26 14:05:00,45.93,45.93,45.89,45.9,3833.0,39.3909,39.3909,39.3566,39.3652,3833.0
2016-04-26 14:10:00,45.89,45.92,45.89,45.9,5304.0,39.3566,39.3823,39.3566,39.3652,5304.0
2016-04-26 14:15:00,45.91,45.95,45.91,45.95,13680.0,39.3738,39.4081,39.3738,39.4081,13680.0
2016-04-26 14:20:00,45.95,45.96,45.94,45.96,7925.0,39.4081,39.4166,39.3995,39.4166,7925.0
2016-04-26 14:25:00,45.96,45.97,45.95,45.96,10863.0,39.4166,39.4252,39.4081,39.4166,10863.0
2016-04-26 14:30:00,45.95,45.95,45.94,45.95,7883.0,39.4081,39.4081,39.3995,39.4081,7883.0
2016-04-26 14:35:00,45.95,46.02,45.94,46.02,12931.0,39.4081,39.4681,39.3995,39.4681,12931.0
2016-04-26 14:40:00,46.02,46.05,46.01,46.05,13484.0,39.4681,39.4938,39.4595,39.4938,13484.0
2016-04-26 14:45:00,46.05,46.1,46.03,46.09,18989.0,39.4938,39.5367,39.4767,39.5281,18989.0
2016-04-26 14:50:00,46.09,46.1,46.04,46.04,15620.0,39.5281,39.5367,39.4852,39.4852,15620.0
2016-04-26 14:55:00,46.03,46.04,46.02,46.04,10510.0,39.4767,39.4852,39.4681,39.4852,10510.0
2016-04-26 15:00:00,46.03,46.07,46.03,46.05,14677.0,39.4767,39.511,39.4767,39.4938,14677.0
2016-04-26 15:05:00,46.06,46.06,46.03,46.03,10686.0,39.5024,39.5024,39.4767,39.4767,10686.0
2016-04-26 15:10:00,46.03,46.04,46.02,46.02,14390.0,39.4767,39.4852,39.4681,39.4681,14390.0
2016-04-26 15:15:00,46.02,46.04,46.02,46.04,10405.0,39.4681,39.4852,39.4681,39.4852,10405.0
2016-04-26 15:20:00,46.04,46.04,46.0,46.01,19679.0,39.4852,39.4852,39.4509,39.4595,19679.0
2016-04-26 15:25:00,46.02,46.07,46.01,46.06,18698.0,39.4681,39.511,39.4595,39.5024,18698.0
2016-04-26 15:30:00,46.07,46.1,46.06,46.09,11712.0,39.511,39.5367,39.5024,39.5281,11712.0
2016-04-26 15:35:00,46.09,46.1,46.06,46.06,13890.0,39.5281,39.5367,39.5024,39.5024,13890.0
2016-04-26 15:40:00,46.07,46.08,46.05,46.06,20442.0,39.511,39.5195,39.4938,39.5024,20442.0
2016-04-26 15:45:00,46.06,46.08,46.05,46.06,21026.0,39.5024,39.5195,39.4938,39.5024,21026.0
2016-04-26 15:50:00,46.07,46.07,46.05,46.07,33096.0,39.511,39.511,39.4938,39.511,33096.0
2016-04-26 15:55:00,46.06,46.13,46.06,46.11,150107.0,39.5024,39.5624,39.5024,39.5453,150107.0
2016-04-27 09:30:00,46.12,46.29,46.12,46.22,12709.0,39.5539,39.6996,39.5539,39.6396,12709.0
2016-04-27 09:35:00,46.21,46.24,46.19,46.19,3545.0,39.631,39.6568,39.6139,39.6139,3545.0
2016-04-27 09:40:00,46.19,46.21,46.15,46.15,1846.0,39.6139,39.631,39.5796,39.5796,1846.0
2016-04-27 09:45:00,46.16,46.26,46.16,46.21,15271.0,39.5882,39.6739,39.5882,39.631,15271.0
2016-04-27 09:50:00,46.21,46.23,46.18,46.18,4382.0,39.631,39.6482,39.6053,39.6053,4382.0
2016-04-27 09:55:00,46.17,46.22,46.15,46.22,9351.0,39.5967,39.6396,39.5796,39.6396,9351.0
2016-04-27 10:00:00,46.25,46.25,46.18,46.18,8820.0,39.6653,39.6653,39.6053,39.6053,8820.0
2016-04-27 10:05:00,46.17,46.17,46.08,46.11,16589.0,39.5967,39.5967,39.5195,39.5453,16589.0
2016-04-27 10:10:00,46.11,46.17,46.11,46.17,8537.0,39.5453,39.5967,39.5453,39.5967,8537.0
2016-04-27 10:15:00,46.16,46.19,46.15,46.17,6989.0,39.5882,39.6139,39.5796,39.5967,6989.0
2016-04-27 10:20:00,46.17,46.18,46.12,46.13,6736.0,39.5967,39.6053,39.5539,39.5624,6736.0
2016-04-27 10:25:00,46.15,46.17,46.12,46.16,8681.0,39.5796,39.5967,39.5539,39.5882,8681.0
2016-04-27 10:30:00,46.16,46.16,46.12,46.14,9797.0,39.5882,39.5882,39.5539,39.571,9797.0
2016-04-27 10:35:00,46.14,46.14,46.07,46.07,10137.0,39.571,39.571,39.511,39.511,10137.0
2016-04-27 10:40:00,46.06,46.1,46.06,46.09,7402.0,39.5024,39.5367,39.5024,39.5281,7402.0
2016-04-27 10:45:00,46.09,46.15,46.08,46.13,7860.0,39.5281,39.5796,39.5195,39.5624,7860.0
2016-04-27 10:50:00,46.14,46.18,46.14,46.14,10278.0,39.571,39.6053,39.571,39.571,10278.0
2016-04-27 10:55:00,46.13,46.15,46.1,46.11,10096.0,39.5624,39.5796,39.5367,39.5453,10096.0
2016-04-27 11:00:00,46.11,46.16,46.1,46.14,8400.0,39.5453,39.5882,39.5367,39.571,8400.0
2016-04-27 11:05:00,46.15,46.18,46.14,46.18,11936.0,39.5796,39.6053,39.571,39.6053,11936.0
2016-04-27 11:10:00,46.18,46.22,46.17,46.2,10245.0,39.6053,39.6396,39.5967,39.6225,10245.0
2016-04-27 11:15:00,46.2,46.21,46.19,46.2,2300.0,39.6225,39.631,39.6139,39.6225,2300.0
2016-04-27 11:20:00,46.2,46.27,46.2,46.26,7602.0,39.6225,39.6825,39.6225,39.6739,7602.0
2016-04-27 11:25:00,46.27,46.27,46.19,46.19,9703.0,39.6825,39.6825,39.6139,39.6139,9703.0
2016-04-27 11:30:00,46.2,46.24,46.18,46.23,9271.0,39.6225,39.6568,39.6053,39.6482,9271.0
2016-04-27 11:35:00,46.23,46.27,46.22,46.25,21610.0,39.6482,39.6825,39.6396,39.6653,21610.0
2016-04-27 11:40:00,46.25,46.28,46.22,46.23,13644.0,39.6653,39.6911,39.6396,39.6482,13644.0
2016-04-27 11:45:00,46.24,46.26,46.23,46.23,8631.0,39.6568,39.6739,39.6482,39.6482,8631.0
2016-04-27 11:50:00,46.24,46.25,46.22,46.22,8956.0,39.6568,39.6653,39.6396,39.6396,8956.0
2016-04-27 11:55:00,46.22,46.22,46.2,46.22,5964.0,39.6396,39.6396,39.6225,39.6396,5964.0
2016-04-27 12:00:00,46.22,46.23,46.21,46.22,6148.0,39.6396,39.6482,39.631,39.6396,6148.0
2016-04-27 12:05:00,46.21,46.23,46.19,46.21,16821.0,39.631,39.6482,39.6139,39.631,16821.0
2016-04-27 12:10:00,46.21,46.22,46.18,46.19,4764.0,39.631,39.6396,39.6053,39.6139,4764.0
2016-04-27 12:15:00,46.19,46.19,46.17,46.17,2311.0,39.6139,39.6139,39.5967,39.5967,2311.0
2016-04-27 12:20:00,46.16,46.24,46.16,46.22,100527.0,39.5882,39.6568,39.5882,39.6396,100527.0
2016-04-27 12:25:00,46.21,46.24,46.21,46.24,2859.0,39.631,39.6568,39.631,39.6568,2859.0
2016-04-27 12:30:00,46.24,46.24,46.21,46.23,3743.0,39.6568,39.6568,39.631,39.6482,3743.0
2016-04-27 12:35:00,46.23,46.25,46.23,46.24,9825.0,39.6482,39.6653,39.6482,39.6568,9825.0
2016-04-27 12:40:00,46.24,46.25,46.19,46.2,6080.0,39.6568,39.6653,39.6139,39.6225,6080.0
2016-04-27 12:45:00,46.2,46.24,46.19,46.23,8972.0,39.6225,39.6568,39.6139,39.6482,8972.0
2016-04-27 12:50:00,46.23,46.26,46.23,46.25,8847.0,39.6482,39.6739,39.6482,39.6653,8847.0
2016-04-27 12:55:00,46.25,46.28,46.25,46.27,6506.0,39.6653,39.6911,39.6653,39.6825,6506.0
2016-04-27 13:00:00,46.27,46.27,46.24,46.25,5914.0,39.6825,39.6825,39.6568,39.6653,5914.0
2016-04-27 13:05:00,46.24,46.25,46.23,46.24,14173.0,39.6568,39.6653,39.6482,39.6568,14173.0
2016-04-27 13:10:00,46.25,46.25,46.23,46.23,6485.0,39.6653,39.6653,39.6482,39.6482,6485.0
2016-04-27 13:15:00,46.23,46.26,46.23,46.25,12431.0,39.6482,39.6739,39.6482,39.6653,12431.0
2016-04-27 13:20:00,46.25,46.25,46.23,46.24,8562.0,39.6653,39.6653,39.6482,39.6568,8562.0
2016-04-27 13:25:00,46.24,46.26,46.23,46.24,11845.0,39.6568,39.6739,39.6482,39.6568,11845.0
2016-04-27 13:30:00,46.23,46.23,46.18,46.19,5240.0,39.6482,39.6482,39.6053,39.6139,5240.0
2016-04-27 13:35:00,46.18,46.19,46.18,46.18,5399.0,39.6053,39.6139,39.6053,39.6053,5399.0
2016-04-27 13:40:00,46.18,46.22,46.17,46.21,12536.0,39.6053,39.6396,39.5967,39.631,12536.0
2016-04-27 13:45:00,46.21,46.22,46.2,46.22,7089.0,39.631,39.6396,39.6225,39.6396,7089.0
2016-04-27 13:50:00,46.22,46.25,46.21,46.25,4453.0,39.6396,39.6653,39.631,39.6653,4453.0
2016-04-27 13:55:00,46.25,46.28,46.24,46.25,15962.0,39.6653,39.6911,39.6568,39.6653,15962.0
2016-04-27 14:00:00,46.25,46.25,46.16,46.18,31937.0,39.6653,39.6653,39.5882,39.6053,31937.0
2016-04-27 14:05:00,46.19,46.36,46.18,46.35,44515.0,39.6139,39.7597,39.6053,39.7511,44515.0
2016-04-27 14:10:00,46.35,46.37,46.31,46.32,15048.0,39.7511,39.7683,39.7168,39.7254,15048.0
2016-04-27 14:15:00,46.32,46.37,46.32,46.35,11836.0,39.7254,39.7683,39.7254,39.7511,11836.0
2016-04-27 14:20:00,46.37,46.43,46.37,46.4,11451.0,39.7683,39.8197,39.7683,39.794,11451.0
2016-04-27 14:25:00,46.39,46.43,46.39,46.42,7391.0,39.7854,39.8197,39.7854,39.8111,7391.0
2016-04-27 14:30:00,46.43,46.44,46.36,46.36,14487.0,39.8197,39.8283,39.7597,39.7597,14487.0
2016-04-27 14:35:00,46.36,46.38,46.36,46.37,4253.0,39.7597,39.7768,39.7597,39.7683,4253.0
2016-04-27 14:40:00,46.37,46.41,46.36,46.39,7620.0,39.7683,39.8026,39.7597,39.7854,7620.0
2016-04-27 14:45:00,46.38,46.41,46.38,46.4,7001.0,39.7768,39.8026,39.7768,39.794,7001.0
2016-04-27 14:50:00,46.39,46.44,46.39,46.44,7522.0,39.7854,39.8283,39.7854,39.8283,7522.0
2016-04-27 14:55:00,46.44,46.44,46.41,46.41,3281.0,39.8283,39.8283,39.8026,39.8026,3281.0
2016-04-27 15:00:00,46.41,46.46,46.4,46.44,21053.0,39.8026,39.8454,39.794,39.8283,21053.0
2016-04-27 15:05:00,46.44,46.46,46.44,46.45,10459.0,39.8283,39.8454,39.8283,39.8369,10459.0
2016-04-27 15:10:00,46.45,46.47,46.44,46.46,7195.0,39.8369,39.854,39.8283,39.8454,7195.0
2016-04-27 15:15:00,46.45,46.48,46.43,46.48,9954.0,39.8369,39.8626,39.8197,39.8626,9954.0
2016-04-27 15:20:00,46.47,46.48,46.46,46.48,10018.0,39.854,39.8626,39.8454,39.8626,10018.0
2016-04-27 15:25:00,46.47,46.49,46.44,46.49,16537.0,39.854,39.8712,39.8283,39.8712,16537.0
2016-04-27 15:30:00,46.49,46.49,46.46,46.47,14629.0,39.8712,39.8712,39.8454,39.854,14629.0
2016-04-27 15:35:00,46.47,46.49,46.46,46.47,16048.0,39.854,39.8712,39.8454,39.854,16048.0
2016-04-27 15:40:00,46.47,46.53,46.47,46.52,35363.0,39.854,39.9055,39.854,39.8969,35363.0
2016-04-27 15:45:00,46.52,46.53,46.51,46.51,44393.0,39.8969,39.9055,39.8883,39.8883,44393.0
2016-04-27 15:50:00,46.52,46.52,46.47,46.48,41893.0,39.8969,39.8969,39.854,39.8626,41893.0
2016-04-27 15:55:00,46.48,46.49,46.45,46.49,114496.0,39.8626,39.8712,39.8369,39.8712,114496.0
2016-04-28 09:30:00,46.23,46.55,46.23,46.55,15925.0,39.6482,39.9226,39.6482,39.9226,15925.0
2016-04-28 09:35:00,46.56,46.66,46.51,46.66,10744.0,39.9312,40.017,39.8883,40.017,10744.0
2016-04-28 09:40:00,46.65,46.75,46.62,46.72,9923.0,40.0084,40.0942,39.9827,40.0684,9923.0
2016-04-28 09:45:00,46.71,46.72,46.6,46.6,13025.0,40.0599,40.0684,39.9655,39.9655,13025.0
2016-04-28 09:50:00,46.6,46.72,46.59,46.66,15863.0,39.9655,40.0684,39.9569,40.017,15863.0
2016-04-28 09:55:00,46.68,46.68,46.58,46.65,25450.0,40.0341,40.0341,39.9484,40.0084,25450.0
2016-04-28 10:00:00,46.64,46.67,46.49,46.52,21279.0,39.9998,40.0255,39.8712,39.8969,21279.0
2016-04-28 10:05:00,46.5,46.56,46.47,46.5,25492.0,39.8798,39.9312,39.854,39.8798,25492.0
2016-04-28 10:10:00,46.48,46.58,46.47,46.55,17348.0,39.8626,39.9484,39.854,39.9226,17348.0
2016-04-28 10:15:00,46.57,46.57,46.47,46.53,9858.0,39.9398,39.9398,39.854,39.9055,9858.0
2016-04-28 10:20:00,46.53,46.65,46.5,46.65,11854.0,39.9055,40.0084,39.8798,40.0084,11854.0
2016-04-28 10:25:00,46.65,46.86,46.65,46.85,30306.0,40.0084,40.1885,40.0084,40.1799,30306.0
2016-04-28 10:30:00,46.86,46.88,46.77,46.86,26072.0,40.1885,40.2057,40.1113,40.1885,26072.0
2016-04-28 10:35:00,46.87,46.91,46.83,46.9,20372.0,40.1971,40.2314,40.1628,40.2228,20372.0
2016-04-28 10:40:00,46.9,46.97,46.83,46.89,29491.0,40.2228,40.2828,40.1628,40.2142,29491.0
2016-04-28 10:45:00,46.9,46.91,46.84,46.84,13071.0,40.2228,40.2314,40.1713,40.1713,13071.0
2016-04-28 10:50:00,46.84,47.0,46.84,46.99,32365.0,40.1713,40.3086,40.1713,40.3,32365.0
2016-04-28 10:55:00,46.99,47.08,46.99,47.06,24740.0,40.3,40.3772,40.3,40.36,24740.0
2016-04-28 11:00:00,47.06,47.09,47.01,47.08,37008.0,40.36,40.3858,40.3171,40.3772,37008.0
2016-04-28 11:05:00,47.09,47.14,47.07,47.11,26916.0,40.3858,40.4286,40.3686,40.4029,26916.0
2016-04-28 11:10:00,47.1,47.14,47.06,47.14,19881.0,40.3943,40.4286,40.36,40.4286,19881.0
2016-04-28 11:15:00,47.14,47.14,47.08,47.1,12751.0,40.4286,40.4286,40.3772,40.3943,12751.0
2016-04-28 11:20:00,47.1,47.16,47.09,47.14,11795.0,40.3943,40.4458,40.3858,40.4286,11795.0
2016-04-28 11:25:00,47.15,47.16,47.1,47.11,15602.0,40.4372,40.4458,40.3943,40.4029,15602.0
2016-04-28 11:30:00,47.11,47.16,47.09,47.15,27795.0,40.4029,40.4458,40.3858,40.4372,27795.0
2016-04-28 11:35:00,47.15,47.18,47.14,47.18,15410.0,40.4372,40.4629,40.4286,40.4629,15410.0
2016-04-28 11:40:00,47.19,47.19,47.14,47.16,18241.0,40.4715,40.4715,40.4286,40.4458,18241.0
2016-04-28 11:45:00,47.16,47.19,47.14,47.15,15479.0,40.4458,40.4715,40.4286,40.4372,15479.0
2016-04-28 11:50:00,47.15,47.16,47.1,47.12,12182.0,40.4372,40.4458,40.3943,40.4115,12182.0
2016-04-28 11:55:00,47.12,47.12,47.1,47.1,12369.0,40.4115,40.4115,40.3943,40.3943,12369.0
2016-04-28 12:00:00,47.11,47.11,47.07,47.1,20412.0,40.4029,40.4029,40.3686,40.3943,20412.0
2016-04-28 12:05:00,47.1,47.18,47.09,47.17,26423.0,40.3943,40.4629,40.3858,40.4544,26423.0
2016-04-28 12:10:00,47.17,47.18,47.13,47.13,12298.0,40.4544,40.4629,40.4201,40.4201,12298.0
2016-04-28 12:15:00,47.13,47.21,47.11,47.12,19028.0,40.4201,40.4887,40.4029,40.4115,19028.0
2016-04-28 12:20:00,47.12,47.14,47.12,47.13,10937.0,40.4115,40.4286,40.4115,40.4201,10937.0
2016-04-28 12:25:00,47.13,47.14,47.12,47.12,8833.0,40.4201,40.4286,40.4115,40.4115,8833.0
2016-04-28 12:30:00,47.12,47.17,47.11,47.16,20116.0,40.4115,40.4544,40.4029,40.4458,20116.0
2016-04-28 12:35:00,47.17,47.18,47.16,47.17,10136.0,40.4544,40.4629,40.4458,40.4544,10136.0
2016-04-28 12:40:00,47.18,47.23,47.18,47.22,11530.0,40.4629,40.5058,40.4629,40.4972,11530.0
2016-04-28 12:45:00,47.22,47.23,47.19,47.22,16452.0,40.4972,40.5058,40.4715,40.4972,16452.0
2016-04-28 12:50:00,47.22,47.25,47.21,47.24,9429.0,40.4972,40.523,40.4887,40.5144,9429.0
2016-04-28 12:55:00,47.24,47.24,47.16,47.16,11361.0,40.5144,40.5144,40.4458,40.4458,11361.0
2016-04-28 13:00:00,47.17,47.22,47.14,47.14,23995.0,40.4544,40.4972,40.4286,40.4286,23995.0
2016-04-28 13:05:00,47.14,47.22,47.13,47.21,26209.0,40.4286,40.4972,40.4201,40.4887,26209.0
2016-04-28 13:10:00,47.21,47.21,47.13,47.14,11981.0,40.4887,40.4887,40.4201,40.4286,11981.0
2016-04-28 13:15:00,47.15,47.15,47.09,47.09,10350.0,40.4372,40.4372,40.3858,40.3858,10350.0
2016-04-28 13:20:00,47.08,47.09,47.05,47.09,10263.0,40.3772,40.3858,40.3514,40.3858,10263.0
2016-04-28 13:25:00,47.08,47.15,47.07,47.12,17689.0,40.3772,40.4372,40.3686,40.4115,17689.0
2016-04-28 13:30:00,47.13,47.15,47.1,47.13,29876.0,40.4201,40.4372,40.3943,40.4201,29876.0
2016-04-28 13:35:00,47.13,47.17,47.12,47.17,18845.0,40.4201,40.4544,40.4115,40.4544,18845.0
2016-04-28 13:40:00,47.17,47.17,47.12,47.12,17567.0,40.4544,40.4544,40.4115,40.4115,17567.0
2016-04-28 13:45:00,47.12,47.15,47.08,47.14,13840.0,40.4115,40.4372,40.3772,40.4286,13840.0
2016-04-28 13:50:00,47.14,47.15,47.13,47.13,13405.0,40.4286,40.4372,40.4201,40.4201,13405.0
2016-04-28 13:55:00,47.14,47.23,47.13,47.22,45580.0,40.4286,40.5058,40.4201,40.4972,45580.0
2016-04-28 14:00:00,47.22,47.23,47.18,47.22,25339.0,40.4972,40.5058,40.4629,40.4972,25339.0
2016-04-28 14:05:00,47.22,47.25,47.22,47.25,27524.0,40.4972,40.523,40.4972,40.523,27524.0
2016-04-28 14:10:00,47.24,47.25,47.16,47.16,18283.0,40.5144,40.523,40.4458,40.4458,18283.0
2016-04-28 14:15:00,47.16,47.19,47.16,47.19,18367.0,40.4458,40.4715,40.4458,40.4715,18367.0
2016-04-28 14:20:00,47.19,47.22,47.18,47.22,12877.0,40.4715,40.4972,40.4629,40.4972,12877.0
2016-04-28 14:25:00,47.21,47.22,47.19,47.21,13349.0,40.4887,40.4972,40.4715,40.4887,13349.0
2016-04-28 14:30:00,47.22,47.22,47.19,47.22,18668.0,40.4972,40.4972,40.4715,40.4972,18668.0
2016-04-28 14:35:00,47.22,47.23,47.19,47.2,24000.0,40.4972,40.5058,40.4715,40.4801,24000.0
2016-04-28 14:40:00,47.19,47.2,47.13,47.15,20321.0,40.4715,40.4801,40.4201,40.4372,20321.0
2016-04-28 14:45:00,47.14,47.22,47.14,47.22,29208.0,40.4286,40.4972,40.4286,40.4972,29208.0
2016-04-28 14:50:00,47.22,47.27,47.21,47.25,62715.0,40.4972,40.5401,40.4887,40.523,62715.0
2016-04-28 14:55:00,47.24,47.27,47.22,47.26,20883.0,40.5144,40.5401,40.4972,40.5315,20883.0
2016-04-28 15:00:00,47.26,47.27,47.22,47.27,41174.0,40.5315,40.5401,40.4972,40.5401,41174.0
2016-04-28 15:05:00,47.27,47.27,47.2,47.21,40474.0,40.5401,40.5401,40.4801,40.4887,40474.0
2016-04-28 15:10:00,47.2,47.22,47.14,47.15,43312.0,40.4801,40.4972,40.4286,40.4372,43312.0
2016-04-28 15:15:00,47.14,47.17,47.11,47.13,30844.0,40.4286,40.4544,40.4029,40.4201,30844.0
2016-04-28 15:20:00,47.13,47.18,47.13,47.14,38348.0,40.4201,40.4629,40.4201,40.4286,38348.0
2016-04-28 15:25:00,47.15,47.15,47.08,47.1,62510.0,40.4372,40.4372,40.3772,40.3943,62510.0
2016-04-28 15:30:00,47.1,47.14,47.07,47.13,94271.0,40.3943,40.4286,40.3686,40.4201,94271.0
2016-04-28 15:35:00,47.13,47.17,47.1,47.13,55131.0,40.4201,40.4544,40.3943,40.4201,55131.0
2016-04-28 15:40:00,47.13,47.16,47.13,47.16,50183.0,40.4201,40.4458,40.4201,40.4458,50183.0
2016-04-28 15:45:00,47.15,47.15,47.07,47.1,99624.0,40.4372,40.4372,40.3686,40.3943,99624.0
2016-04-28 15:50:00,47.09,47.11,47.0,47.1,139880.0,40.3858,40.4029,40.3086,40.3943,139880.0
2016-04-28 15:55:00,47.1,47.31,47.05,47.3,346513.0,40.3943,40.5744,40.3514,40.5659,346513.0
2016-04-29 09:30:00,47.3,47.52,47.02,47.04,28614.0,40.5659,40.7545,40.3257,40.3429,28614.0
2016-04-29 09:35:00,47.0,47.04,46.81,46.98,12350.0,40.3086,40.3429,40.1456,40.2914,12350.0
2016-04-29 09:40:00,46.99,47.15,46.98,47.05,24546.0,40.3,40.4372,40.2914,40.3514,24546.0
2016-04-29 09:45:00,47.04,47.32,46.99,47.31,64844.0,40.3429,40.583,40.3,40.5744,64844.0
2016-04-29 09:50:00,47.32,47.33,47.05,47.05,63427.0,40.583,40.5916,40.3514,40.3514,63427.0
2016-04-29 09:55:00,47.05,47.13,46.95,47.06,38251.0,40.3514,40.4201,40.2657,40.36,38251.0
2016-04-29 10:00:00,47.06,47.09,46.98,46.99,27686.0,40.36,40.3858,40.2914,40.3,27686.0
2016-04-29 10:05:00,47.0,47.05,46.88,46.97,61650.0,40.3086,40.3514,40.2057,40.2828,61650.0
2016-04-29 10:10:00,46.96,47.05,46.93,47.03,19452.0,40.2743,40.3514,40.2485,40.3343,19452.0
2016-04-29 10:15:00,47.03,47.03,46.79,46.83,35576.0,40.3343,40.3343,40.1285,40.1628,35576.0
2016-04-29 10:20:00,46.84,46.87,46.76,46.83,43228.0,40.1713,40.1971,40.1027,40.1628,43228.0
2016-04-29 10:25:00,46.84,47.0,46.82,46.94,57484.0,40.1713,40.3086,40.1542,40.2571,57484.0
2016-04-29 10:30:00,46.91,46.91,46.75,46.91,41198.0,40.2314,40.2314,40.0942,40.2314,41198.0
2016-04-29 10:35:00,46.91,47.04,46.9,47.01,32043.0,40.2314,40.3429,40.2228,40.3171,32043.0
2016-04-29 10:40:00,47.01,47.04,46.98,47.0,21860.0,40.3171,40.3429,40.2914,40.3086,21860.0
2016-04-29 10:45:00,47.0,47.01,46.95,47.0,49026.0,40.3086,40.3171,40.2657,40.3086,49026.0
2016-04-29 10:50:00,47.0,47.01,46.97,47.0,40772.0,40.3086,40.3171,40.2828,40.3086,40772.0
2016-04-29 10:55:00,46.99,47.02,46.96,47.0,29659.0,40.3,40.3257,40.2743,40.3086,29659.0
2016-04-29 11:00:00,47.0,47.02,46.97,47.0,31143.0,40.3086,40.3257,40.2828,40.3086,31143.0
2016-04-29 11:05:00,47.01,47.01,46.95,46.96,18479.0,40.3171,40.3171,40.2657,40.2743,18479.0
2016-04-29 11:10:00,46.95,46.97,46.93,46.96,19676.0,40.2657,40.2828,40.2485,40.2743,19676.0
2016-04-29 11:15:00,46.95,47.03,46.95,47.02,22906.0,40.2657,40.3343,40.2657,40.3257,22906.0
2016-04-29 11:20:00,47.01,47.07,47.0,47.02,20511.0,40.3171,40.3686,40.3086,40.3257,20511.0
2016-04-29 11:25:00,47.01,47.12,47.0,47.12,18461.0,40.3171,40.4115,40.3086,40.4115,18461.0
2016-04-29 11:30:00,47.11,47.11,46.98,47.0,14276.0,40.4029,40.4029,40.2914,40.3086,14276.0
2016-04-29 11:35:00,47.01,47.06,47.01,47.02,11810.0,40.3171,40.36,40.3171,40.3257,11810.0
2016-04-29 11:40:00,47.02,47.03,46.99,47.0,20174.0,40.3257,40.3343,40.3,40.3086,20174.0
2016-04-29 11:45:00,47.01,47.01,46.95,46.97,14655.0,40.3171,40.3171,40.2657,40.2828,14655.0
2016-04-29 11:50:00,46.98,47.02,46.97,46.97,25125.0,40.2914,40.3257,40.2828,40.2828,25125.0
2016-04-29 11:55:00,46.96,46.99,46.95,46.98,14074.0,40.2743,40.3,40.2657,40.2914,14074.0
2016-04-29 12:00:00,46.97,47.01,46.9,46.99,34345.0,40.2828,40.3171,40.2228,40.3,34345.0
2016-04-29 12:05:00,46.98,47.02,46.97,47.0,17941.0,40.2914,40.3257,40.2828,40.3086,17941.0
2016-04-29 12:10:00,47.0,47.05,46.99,47.03,26336.0,40.3086,40.3514,40.3,40.3343,26336.0
2016-04-29 12:15:00,47.03,47.06,47.0,47.05,25450.0,40.3343,40.36,40.3086,40.3514,25450.0
2016-04-29 12:20:00,47.05,47.06,46.99,47.01,10753.0,40.3514,40.36,40.3,40.3171,10753.0
2016-04-29 12:25:00,47.02,47.15,47.02,47.14,18068.0,40.3257,40.4372,40.3257,40.4286,18068.0
2016-04-29 12:30:00,47.12,47.13,47.09,47.11,40922.0,40.4115,40.4201,40.3858,40.4029,40922.0
2016-04-29 12:35:00,47.11,47.13,47.06,47.12,31185.0,40.4029,40.4201,40.36,40.4115,31185.0
2016-04-29 12:40:00,47.11,47.13,47.09,47.1,47667.0,40.4029,40.4201,40.3858,40.3943,47667.0
2016-04-29 12:45:00,47.11,47.21,47.1,47.21,24086.0,40.4029,40.4887,40.3943,40.4887,24086.0
2016-04-29 12:50:00,47.21,47.26,47.17,47.26,32880.0,40.4887,40.5315,40.4544,40.5315,32880.0
2016-04-29 12:55:00,47.24,47.27,47.23,47.26,24834.0,40.5144,40.5401,40.5058,40.5315,24834.0
2016-04-29 13:00:00,47.24,47.26,47.15,47.15,28312.0,40.5144,40.5315,40.4372,40.4372,28312.0
2016-04-29 13:05:00,47.15,47.19,47.13,47.18,13967.0,40.4372,40.4715,40.4201,40.4629,13967.0
2016-04-29 13:10:00,47.17,47.2,47.14,47.18,14933.0,40.4544,40.4801,40.4286,40.4629,14933.0
2016-04-29 13:15:00,47.17,47.19,47.16,47.16,12402.0,40.4544,40.4715,40.4458,40.4458,12402.0
2016-04-29 13:20:00,47.15,47.15,47.1,47.13,20318.0,40.4372,40.4372,40.3943,40.4201,20318.0
2016-04-29 13:25:00,47.13,47.15,47.12,47.12,8349.0,40.4201,40.4372,40.4115,40.4115,8349.0
2016-04-29 13:30:00,47.12,47.14,47.12,47.12,8942.0,40.4115,40.4286,40.4115,40.4115,8942.0
2016-04-29 13:35:00,47.12,47.17,47.02,47.02,35734.0,40.4115,40.4544,40.3257,40.3257,35734.0
2016-04-29 13:40:00,47.02,47.02,46.94,46.95,14490.0,40.3257,40.3257,40.2571,40.2657,14490.0
2016-04-29 13:45:00,46.96,46.96,46.94,46.96,12225.0,40.2743,40.2743,40.2571,40.2743,12225.0
2016-04-29 13:50:00,46.95,46.95,46.89,46.93,15592.0,40.2657,40.2657,40.2142,40.2485,15592.0
2016-04-29 13:55:00,46.93,46.93,46.9,46.91,10140.0,40.2485,40.2485,40.2228,40.2314,10140.0
2016-04-29 14:00:00,46.91,46.97,46.9,46.96,26516.0,40.2314,40.2828,40.2228,40.2743,26516.0
2016-04-29 14:05:00,46.96,46.97,46.9,46.9,7509.0,40.2743,40.2828,40.2228,40.2228,7509.0
2016-04-29 14:10:00,46.9,46.9,46.83,46.85,18808.0,40.2228,40.2228,40.1628,40.1799,18808.0
2016-04-29 14:15:00,46.84,46.85,46.81,46.85,22844.0,40.1713,40.1799,40.1456,40.1799,22844.0
2016-04-29 14:20:00,46.85,46.98,46.84,46.96,41861.0,40.1799,40.2914,40.1713,40.2743,41861.0
2016-04-29 14:25:00,46.96,46.97,46.93,46.95,13924.0,40.2743,40.2828,40.2485,40.2657,13924.0
2016-04-29 14:30:00,46.95,46.96,46.91,46.91,12866.0,40.2657,40.2743,40.2314,40.2314,12866.0
2016-04-29 14:35:00,46.91,46.94,46.89,46.89,12846.0,40.2314,40.2571,40.2142,40.2142,12846.0
2016-04-29 14:40:00,46.88,46.89,46.85,46.89,12903.0,40.2057,40.2142,40.1799,40.2142,12903.0
2016-04-29 14:45:00,46.88,46.95,46.88,46.95,15578.0,40.2057,40.2657,40.2057,40.2657,15578.0
2016-04-29 14:50:00,46.94,46.95,46.91,46.92,11506.0,40.2571,40.2657,40.2314,40.24,11506.0
2016-04-29 14:55:00,46.93,46.95,46.9,46.92,14152.0,40.2485,40.2657,40.2228,40.24,14152.0
2016-04-29 15:00:00,46.91,46.97,46.91,46.97,24914.0,40.2314,40.2828,40.2314,40.2828,24914.0
2016-04-29 15:05:00,46.96,47.04,46.96,47.0,31471.0,40.2743,40.3429,40.2743,40.3086,31471.0
2016-04-29 15:10:00,47.0,47.01,46.98,46.98,20807.0,40.3086,40.3171,40.2914,40.2914,20807.0
2016-04-29 15:15:00,46.99,47.05,46.98,46.99,50276.0,40.3,40.3514,40.2914,40.3,50276.0
2016-04-29 15:20:00,46.99,47.0,46.94,46.94,25137.0,40.3,40.3086,40.2571,40.2571,25137.0
2016-04-29 15:25:00,46.94,46.98,46.93,46.97,25491.0,40.2571,40.2914,40.2485,40.2828,25491.0
2016-04-29 15:30:00,46.96,47.09,46.96,47.08,34157.0,40.2743,40.3858,40.2743,40.3772,34157.0
2016-04-29 15:35:00,47.08,47.08,46.98,47.0,183167.0,40.3772,40.3772,40.2914,40.3086,183167.0
2016-04-29 15:40:00,47.0,47.05,46.99,47.04,93845.0,40.3086,40.3514,40.3,40.3429,93845.0
2016-04-29 15:45:00,47.05,47.2,47.05,47.07,73101.0,40.3514,40.4801,40.3514,40.3686,73101.0
2016-04-29 15:50:00,47.08,47.1,47.01,47.08,80775.0,40.3772,40.3943,40.3171,40.3772,80775.0
2016-04-29 15:55:00,47.09,47.13,47.04,47.08,175355.0,40.3858,40.4201,40.3429,40.3772,175355.0
2016-05-02 09:30:00,47.09,47.32,47.05,47.15,32325.0,40.3858,40.583,40.3514,40.4372,32325.0
2016-05-02 09:35:00,47.14,47.4,47.14,47.29,21489.0,40.4286,40.6516,40.4286,40.5573,21489.0
2016-05-02 09:40:00,47.26,47.36,47.26,47.29,15044.0,40.5315,40.6173,40.5315,40.5573,15044.0
2016-05-02 09:45:00,47.28,47.33,47.18,47.32,12755.0,40.5487,40.5916,40.4629,40.583,12755.0
2016-05-02 09:50:00,47.32,47.41,47.29,47.4,15947.0,40.583,40.6602,40.5573,40.6516,15947.0
2016-05-02 09:55:00,47.39,47.41,47.34,47.36,15976.0,40.643,40.6602,40.6002,40.6173,15976.0
2016-05-02 10:00:00,47.35,47.43,47.31,47.35,52115.0,40.6087,40.6773,40.5744,40.6087,52115.0
2016-05-02 10:05:00,47.34,47.42,47.33,47.37,28001.0,40.6002,40.6688,40.5916,40.6259,28001.0
2016-05-02 10:10:00,47.37,47.41,47.34,47.39,59283.0,40.6259,40.6602,40.6002,40.643,59283.0
2016-05-02 10:15:00,47.39,47.43,47.38,47.41,66901.0,40.643,40.6773,40.6345,40.6602,66901.0
2016-05-02 10:20:00,47.41,47.47,47.39,47.46,34894.0,40.6602,40.7117,40.643,40.7031,34894.0
2016-05-02 10:25:00,47.46,47.55,47.46,47.55,28809.0,40.7031,40.7803,40.7031,40.7803,28809.0
2016-05-02 10:30:00,47.54,47.56,47.48,47.48,24664.0,40.7717,40.7888,40.7202,40.7202,24664.0
2016-05-02 10:35:00,47.48,47.49,47.4,47.42,30502.0,40.7202,40.7288,40.6516,40.6688,30502.0
2016-05-02 10:40:00,47.41,47.5,47.41,47.5,17608.0,40.6602,40.7374,40.6602,40.7374,17608.0
2016-05-02 10:45:00,47.51,47.52,47.48,47.52,12700.0,40.746,40.7545,40.7202,40.7545,12700.0
2016-05-02 10:50:00,47.51,47.51,47.4,47.42,13803.0,40.746,40.746,40.6516,40.6688,13803.0
2016-05-02 10:55:00,47.42,47.47,47.41,47.47,12224.0,40.6688,40.7117,40.6602,40.7117,12224.0
2016-05-02 11:00:00,47.47,47.49,47.45,47.48,14847.0,40.7117,40.7288,40.6945,40.7202,14847.0
2016-05-02 11:05:00,47.49,47.56,47.48,47.51,20888.0,40.7288,40.7888,40.7202,40.746,20888.0
2016-05-02 11:10:00,47.5,47.5,47.45,47.45,13005.0,40.7374,40.7374,40.6945,40.6945,13005.0
2016-05-02 11:15:00,47.45,47.45,47.42,47.44,15463.0,40.6945,40.6945,40.6688,40.6859,15463.0
2016-05-02 11:20:00,47.44,47.51,47.43,47.5,37785.0,40.6859,40.746,40.6773,40.7374,37785.0
2016-05-02 11:25:00,47.5,47.51,47.49,47.51,15500.0,40.7374,40.746,40.7288,40.746,15500.0
2016-05-02 11:30:00,47.51,47.52,47.49,47.5,16512.0,40.746,40.7545,40.7288,40.7374,16512.0
2016-05-02 11:35:00,47.5,47.53,47.5,47.51,19767.0,40.7374,40.7631,40.7374,40.746,19767.0
2016-05-02 11:40:00,47.5,47.51,47.44,47.45,30786.0,40.7374,40.746,40.6859,40.6945,30786.0
2016-05-02 11:45:00,47.44,47.44,47.39,47.44,20272.0,40.6859,40.6859,40.643,40.6859,20272.0
2016-05-02 11:50:00,47.43,47.47,47.42,47.45,10356.0,40.6773,40.7117,40.6688,40.6945,10356.0
2016-05-02 11:55:00,47.45,47.51,47.44,47.46,12318.0,40.6945,40.746,40.6859,40.7031,12318.0
2016-05-02 12:00:00,47.45,47.45,47.4,47.4,8289.0,40.6945,40.6945,40.6516,40.6516,8289.0
2016-05-02 12:05:00,47.41,47.43,47.4,47.43,10553.0,40.6602,40.6773,40.6516,40.6773,10553.0
2016-05-02 12:10:00,47.43,47.43,47.36,47.37,16675.0,40.6773,40.6773,40.6173,40.6259,16675.0
2016-05-02 12:15:00,47.38,47.39,47.37,47.39,12650.0,40.6345,40.643,40.6259,40.643,12650.0
2016-05-02 12:20:00,47.4,47.45,47.39,47.43,16300.0,40.6516,40.6945,40.643,40.6773,16300.0
2016-05-02 12:25:00,47.43,47.46,47.4,47.42,50047.0,40.6773,40.7031,40.6516,40.6688,50047.0
2016-05-02 12:30:00,47.42,47.43,47.35,47.35,44255.0,40.6688,40.6773,40.6087,40.6087,44255.0
2016-05-02 12:35:00,47.36,47.37,47.34,47.36,12184.0,40.6173,40.6259,40.6002,40.6173,12184.0
2016-05-02 12:40:00,47.36,47.41,47.36,47.38,16271.0,40.6173,40.6602,40.6173,40.6345,16271.0
2016-05-02 12:45:00,47.38,47.4,47.36,47.4,25134.0,40.6345,40.6516,40.6173,40.6516,25134.0
2016-05-02 12:50:00,47.4,47.41,47.37,47.37,4679.0,40.6516,40.6602,40.6259,40.6259,4679.0
2016-05-02 12:55:00,47.37,47.42,47.37,47.4,15595.0,40.6259,40.6688,40.6259,40.6516,15595.0
2016-05-02 13:00:00,47.4,47.43,47.38,47.43,10393.0,40.6516,40.6773,40.6345,40.6773,10393.0
2016-05-02 13:05:00,47.43,47.43,47.4,47.41,10858.0,40.6773,40.6773,40.6516,40.6602,10858.0
2016-05-02 13:10:00,47.41,47.42,47.4,47.4,17150.0,40.6602,40.6688,40.6516,40.6516,17150.0
2016-05-02 13:15:00,47.41,47.41,47.38,47.4,13417.0,40.6602,40.6602,40.6345,40.6516,13417.0
2016-05-02 13:20:00,47.4,47.41,47.38,47.39,6830.0,40.6516,40.6602,40.6345,40.643,6830.0
2016-05-02 13:25:00,47.39,47.42,47.37,47.4,27024.0,40.643,40.6688,40.6259,40.6516,27024.0
2016-05-02 13:30:00,47.4,47.41,47.38,47.41,8860.0,40.6516,40.6602,40.6345,40.6602,8860.0
2016-05-02 13:35:00,47.41,47.45,47.4,47.45,12276.0,40.6602,40.6945,40.6516,40.6945,12276.0
2016-05-02 13:40:00,47.45,47.47,47.44,47.45,11551.0,40.6945,40.7117,40.6859,40.6945,11551.0
2016-05-02 13:45:00,47.46,47.46,47.42,47.43,9555.0,40.7031,40.7031,40.6688,40.6773,9555.0
2016-05-02 13:50:00,47.43,47.44,47.42,47.43,6451.0,40.6773,40.6859,40.6688,40.6773,6451.0
2016-05-02 13:55:00,47.42,47.46,47.42,47.46,11950.0,40.6688,40.7031,40.6688,40.7031,11950.0
2016-05-02 14:00:00,47.45,47.48,47.44,47.48,15752.0,40.6945,40.7202,40.6859,40.7202,15752.0
2016-05-02 14:05:00,47.49,47.49,47.46,47.46,12148.0,40.7288,40.7288,40.7031,40.7031,12148.0
2016-05-02 14:10:00,47.46,47.48,47.45,47.48,11859.0,40.7031,40.7202,40.6945,40.7202,11859.0
2016-05-02 14:15:00,47.47,47.51,47.47,47.47,13640.0,40.7117,40.746,40.7117,40.7117,13640.0
2016-05-02 14:20:00,47.47,47.49,47.45,47.49,9257.0,40.7117,40.7288,40.6945,40.7288,9257.0
2016-05-02 14:25:00,47.49,47.53,47.49,47.5,22519.0,40.7288,40.7631,40.7288,40.7374,22519.0
2016-05-02 14:30:00,47.49,47.52,47.46,47.51,13456.0,40.7288,40.7545,40.7031,40.746,13456.0
2016-05-02 14:35:00,47.5,47.52,47.5,47.51,5800.0,40.7374,40.7545,40.7374,40.746,5800.0
2016-05-02 14:40:00,47.51,47.52,47.49,47.52,13839.0,40.746,40.7545,40.7288,40.7545,13839.0
2016-05-02 14:45:00,47.51,47.52,47.48,47.49,25602.0,40.746,40.7545,40.7202,40.7288,25602.0
2016-05-02 14:50:00,47.49,47.49,47.46,47.47,17245.0,40.7288,40.7288,40.7031,40.7117,17245.0
2016-05-02 14:55:00,47.47,47.51,47.47,47.5,12680.0,40.7117,40.746,40.7117,40.7374,12680.0
2016-05-02 15:00:00,47.49,47.52,47.49,47.52,10835.0,40.7288,40.7545,40.7288,40.7545,10835.0
2016-05-02 15:05:00,47.53,47.57,47.52,47.54,33471.0,40.7631,40.7974,40.7545,40.7717,33471.0
2016-05-02 15:10:00,47.53,47.55,47.53,47.54,14850.0,40.7631,40.7803,40.7631,40.7717,14850.0
2016-05-02 15:15:00,47.55,47.56,47.53,47.54,11759.0,40.7803,40.7888,40.7631,40.7717,11759.0
2016-05-02 15:20:00,47.54,47.59,47.53,47.59,21299.0,40.7717,40.8146,40.7631,40.8146,21299.0
2016-05-02 15:25:00,47.59,47.61,47.58,47.6,14799.0,40.8146,40.8317,40.806,40.8231,14799.0
2016-05-02 15:30:00,47.59,47.59,47.55,47.55,33750.0,40.8146,40.8146,40.7803,40.7803,33750.0
2016-05-02 15:35:00,47.55,47.61,47.55,47.57,41373.0,40.7803,40.8317,40.7803,40.7974,41373.0
2016-05-02 15:40:00,47.57,47.59,47.54,47.59,45803.0,40.7974,40.8146,40.7717,40.8146,45803.0
2016-05-02 15:45:00,47.59,47.6,47.55,47.55,60220.0,40.8146,40.8231,40.7803,40.7803,60220.0
2016-05-02 15:50:00,47.55,47.56,47.54,47.55,39500.0,40.7803,40.7888,40.7717,40.7803,39500.0
2016-05-02 15:55:00,47.56,47.62,47.55,47.57,160853.0,40.7888,40.8403,40.7803,40.7974,160853.0
2016-05-03 09:30:00,47.46,47.46,47.17,47.27,67406.0,40.7031,40.7031,40.4544,40.5401,67406.0
2016-05-03 09:35:00,47.27,47.49,47.27,47.35,46174.0,40.5401,40.7288,40.5401,40.6087,46174.0
2016-05-03 09:40:00,47.35,47.4,47.28,47.3,15614.0,40.6087,40.6516,40.5487,40.5659,15614.0
2016-05-03 09:45:00,47.3,47.32,47.24,47.27,20792.0,40.5659,40.583,40.5144,40.5401,20792.0
2016-05-03 09:50:00,47.25,47.29,47.21,47.22,24640.0,40.523,40.5573,40.4887,40.4972,24640.0
2016-05-03 09:55:00,47.21,47.35,47.21,47.35,13293.0,40.4887,40.6087,40.4887,40.6087,13293.0
2016-05-03 10:00:00,47.35,47.36,47.25,47.25,18563.0,40.6087,40.6173,40.523,40.523,18563.0
2016-05-03 10:05:00,47.24,47.42,47.23,47.42,65171.0,40.5144,40.6688,40.5058,40.6688,65171.0
2016-05-03 10:10:00,47.42,47.44,47.29,47.3,42128.0,40.6688,40.6859,40.5573,40.5659,42128.0
2016-05-03 10:15:00,47.3,47.31,47.22,47.28,38311.0,40.5659,40.5744,40.4972,40.5487,38311.0
2016-05-03 10:20:00,47.29,47.33,47.22,47.25,40383.0,40.5573,40.5916,40.4972,40.523,40383.0
2016-05-03 10:25:00,47.25,47.27,47.23,47.24,32359.0,40.523,40.5401,40.5058,40.5144,32359.0
2016-05-03 10:30:00,47.23,47.24,47.15,47.15,35910.0,40.5058,40.5144,40.4372,40.4372,35910.0
2016-05-03 10:35:00,47.15,47.16,47.07,47.1,31728.0,40.4372,40.4458,40.3686,40.3943,31728.0
2016-05-03 10:40:00,47.1,47.18,47.09,47.12,35549.0,40.3943,40.4629,40.3858,40.4115,35549.0
2016-05-03 10:45:00,47.12,47.14,47.09,47.12,13839.0,40.4115,40.4286,40.3858,40.4115,13839.0
2016-05-03 10:50:00,47.12,47.14,47.06,47.07,11250.0,40.4115,40.4286,40.36,40.3686,11250.0
2016-05-03 10:55:00,47.07,47.12,47.06,47.11,20166.0,40.3686,40.4115,40.36,40.4029,20166.0
2016-05-03 11:00:00,47.11,47.13,47.08,47.12,15111.0,40.4029,40.4201,40.3772,40.4115,15111.0
2016-05-03 11:05:00,47.12,47.12,47.04,47.04,24897.0,40.4115,40.4115,40.3429,40.3429,24897.0
2016-05-03 11:10:00,47.04,47.1,47.02,47.05,36646.0,40.3429,40.3943,40.3257,40.3514,36646.0
2016-05-03 11:15:00,47.05,47.06,47.0,47.03,27489.0,40.3514,40.36,40.3086,40.3343,27489.0
2016-05-03 11:20:00,47.02,47.02,46.95,46.96,20839.0,40.3257,40.3257,40.2657,40.2743,20839.0
2016-05-03 11:25:00,46.97,47.01,46.9,46.9,12096.0,40.2828,40.3171,40.2228,40.2228,12096.0
2016-05-03 11:30:00,46.9,46.93,46.89,46.93,15890.0,40.2228,40.2485,40.2142,40.2485,15890.0
2016-05-03 11:35:00,46.91,46.96,46.88,46.96,25173.0,40.2314,40.2743,40.2057,40.2743,25173.0
2016-05-03 11:40:00,46.96,46.96,46.91,46.92,8703.0,40.2743,40.2743,40.2314,40.24,8703.0
2016-05-03 11:45:00,46.92,46.93,46.86,46.89,23382.0,40.24,40.2485,40.1885,40.2142,23382.0
2016-05-03 11:50:00,46.89,46.9,46.86,46.86,8520.0,40.2142,40.2228,40.1885,40.1885,8520.0
2016-05-03 11:55:00,46.86,46.87,46.83,46.85,14885.0,40.1885,40.1971,40.1628,40.1799,14885.0
2016-05-03 12:00:00,46.83,46.84,46.79,46.81,30038.0,40.1628,40.1713,40.1285,40.1456,30038.0
2016-05-03 12:05:00,46.82,46.92,46.81,46.92,7725.0,40.1542,40.24,40.1456,40.24,7725.0
2016-05-03 12:10:00,46.91,46.93,46.9,46.93,4934.0,40.2314,40.2485,40.2228,40.2485,4934.0
2016-05-03 12:15:00,46.92,46.94,46.88,46.88,9301.0,40.24,40.2571,40.2057,40.2057,9301.0
2016-05-03 12:20:00,46.89,46.9,46.87,46.89,10599.0,40.2142,40.2228,40.1971,40.2142,10599.0
2016-05-03 12:25:00,46.9,46.91,46.83,46.84,17187.0,40.2228,40.2314,40.1628,40.1713,17187.0
2016-05-03 12:30:00,46.84,46.85,46.83,46.85,7466.0,40.1713,40.1799,40.1628,40.1799,7466.0
2016-05-03 12:35:00,46.84,46.94,46.84,46.93,8369.0,40.1713,40.2571,40.1713,40.2485,8369.0
2016-05-03 12:40:00,46.93,46.96,46.91,46.92,7955.0,40.2485,40.2743,40.2314,40.24,7955.0
2016-05-03 12:45:00,46.91,46.93,46.89,46.92,7757.0,40.2314,40.2485,40.2142,40.24,7757.0
2016-05-03 12:50:00,46.92,46.99,46.92,46.98,20779.0,40.24,40.3,40.24,40.2914,20779.0
2016-05-03 12:55:00,46.97,46.98,46.95,46.98,8802.0,40.2828,40.2914,40.2657,40.2914,8802.0
2016-05-03 13:00:00,46.98,47.01,46.97,46.97,11160.0,40.2914,40.3171,40.2828,40.2828,11160.0
2016-05-03 13:05:00,46.97,47.02,46.95,47.01,13061.0,40.2828,40.3257,40.2657,40.3171,13061.0
2016-05-03 13:10:00,47.01,47.01,46.92,46.93,31136.0,40.3171,40.3171,40.24,40.2485,31136.0
2016-05-03 13:15:00,46.93,46.93,46.86,46.89,15528.0,40.2485,40.2485,40.1885,40.2142,15528.0
2016-05-03 13:20:00,46.89,46.93,46.89,46.92,12629.0,40.2142,40.2485,40.2142,40.24,12629.0
2016-05-03 13:25:00,46.93,46.97,46.92,46.97,9919.0,40.2485,40.2828,40.24,40.2828,9919.0
2016-05-03 13:30:00,46.99,47.05,46.98,47.04,21822.0,40.3,40.3514,40.2914,40.3429,21822.0
2016-05-03 13:35:00,47.04,47.1,47.03,47.08,12742.0,40.3429,40.3943,40.3343,40.3772,12742.0
2016-05-03 13:40:00,47.08,47.1,47.06,47.08,12598.0,40.3772,40.3943,40.36,40.3772,12598.0
2016-05-03 13:45:00,47.08,47.09,47.06,47.09,7385.0,40.3772,40.3858,40.36,40.3858,7385.0
2016-05-03 13:50:00,47.09,47.13,47.09,47.09,12610.0,40.3858,40.4201,40.3858,40.3858,12610.0
2016-05-03 13:55:00,47.09,47.1,46.99,47.0,33101.0,40.3858,40.3943,40.3,40.3086,33101.0
2016-05-03 14:00:00,47.0,47.01,46.97,46.98,13803.0,40.3086,40.3171,40.2828,40.2914,13803.0
2016-05-03 14:05:00,46.98,47.05,46.98,47.03,15807.0,40.2914,40.3514,40.2914,40.3343,15807.0
2016-05-03 14:10:00,47.04,47.04,46.99,47.0,16603.0,40.3429,40.3429,40.3,40.3086,16603.0
2016-05-03 14:15:00,47.0,47.04,47.0,47.03,19400.0,40.3086,40.3429,40.3086,40.3343,19400.0
2016-05-03 14:20:00,47.03,47.07,47.03,47.06,15329.0,40.3343,40.3686,40.3343,40.36,15329.0
2016-05-03 14:25:00,47.06,47.11,47.05,47.1,16704.0,40.36,40.4029,40.3514,40.3943,16704.0
2016-05-03 14:30:00,47.11,47.11,47.09,47.1,16929.0,40.4029,40.4029,40.3858,40.3943,16929.0
2016-05-03 14:35:00,47.11,47.17,47.11,47.16,16325.0,40.4029,40.4544,40.4029,40.4458,16325.0
2016-05-03 14:40:00,47.16,47.18,47.15,47.16,19621.0,40.4458,40.4629,40.4372,40.4458,19621.0
2016-05-03 14:45:00,47.15,47.17,47.09,47.1,21247.0,40.4372,40.4544,40.3858,40.3943,21247.0
2016-05-03 14:50:00,47.1,47.1,47.06,47.08,15144.0,40.3943,40.3943,40.36,40.3772,15144.0
2016-05-03 14:55:00,47.08,47.14,47.07,47.13,16132.0,40.3772,40.4286,40.3686,40.4201,16132.0
2016-05-03 15:00:00,47.14,47.18,47.12,47.17,26261.0,40.4286,40.4629,40.4115,40.4544,26261.0
2016-05-03 15:05:00,47.17,47.19,47.14,47.15,18952.0,40.4544,40.4715,40.4286,40.4372,18952.0
2016-05-03 15:10:00,47.15,47.17,47.08,47.09,22731.0,40.4372,40.4544,40.3772,40.3858,22731.0
2016-05-03 15:15:00,47.09,47.12,47.08,47.12,10604.0,40.3858,40.4115,40.3772,40.4115,10604.0
2016-05-03 15:20:00,47.12,47.14,47.12,47.14,17182.0,40.4115,40.4286,40.4115,40.4286,17182.0
2016-05-03 15:25:00,47.14,47.17,47.14,47.15,13696.0,40.4286,40.4544,40.4286,40.4372,13696.0
2016-05-03 15:30:00,47.14,47.15,47.08,47.11,23879.0,40.4286,40.4372,40.3772,40.4029,23879.0
2016-05-03 15:35:00,47.11,47.14,47.09,47.13,33907.0,40.4029,40.4286,40.3858,40.4201,33907.0
2016-05-03 15:40:00,47.13,47.14,47.12,47.14,35786.0,40.4201,40.4286,40.4115,40.4286,35786.0
2016-05-03 15:45:00,47.14,47.16,47.1,47.12,88618.0,40.4286,40.4458,40.3943,40.4115,88618.0
2016-05-03 15:50:00,47.12,47.14,47.11,47.12,82774.0,40.4115,40.4286,40.4029,40.4115,82774.0
2016-05-03 15:55:00,47.12,47.14,47.08,47.13,109316.0,40.4115,40.4286,40.3772,40.4201,109316.0
2016-05-04 09:30:00,46.9,47.18,46.79,47.15,24366.0,40.2228,40.4629,40.1285,40.4372,24366.0
2016-05-04 09:35:00,47.15,47.23,47.12,47.17,14745.0,40.4372,40.5058,40.4115,40.4544,14745.0
2016-05-04 09:40:00,47.19,47.2,47.09,47.13,16862.0,40.4715,40.4801,40.3858,40.4201,16862.0
2016-05-04 09:45:00,47.12,47.14,47.03,47.12,28136.0,40.4115,40.4286,40.3343,40.4115,28136.0
2016-05-04 09:50:00,47.11,47.12,47.02,47.08,16241.0,40.4029,40.4115,40.3257,40.3772,16241.0
2016-05-04 09:55:00,47.08,47.12,47.04,47.04,10684.0,40.3772,40.4115,40.3429,40.3429,10684.0
2016-05-04 10:00:00,47.06,47.13,47.04,47.1,10742.0,40.36,40.4201,40.3429,40.3943,10742.0
2016-05-04 10:05:00,47.09,47.18,47.09,47.12,15087.0,40.3858,40.4629,40.3858,40.4115,15087.0
2016-05-04 10:10:00,47.13,47.22,47.12,47.14,26539.0,40.4201,40.4972,40.4115,40.4286,26539.0
2016-05-04 10:15:00,47.14,47.14,47.05,47.08,14806.0,40.4286,40.4286,40.3514,40.3772,14806.0
2016-05-04 10:20:00,47.08,47.11,47.07,47.1,7589.0,40.3772,40.4029,40.3686,40.3943,7589.0
2016-05-04 10:25:00,47.09,47.1,47.07,47.09,10648.0,40.3858,40.3943,40.3686,40.3858,10648.0
2016-05-04 10:30:00,47.08,47.12,47.06,47.12,18215.0,40.3772,40.4115,40.36,40.4115,18215.0
2016-05-04 10:35:00,47.12,47.15,47.08,47.15,15360.0,40.4115,40.4372,40.3772,40.4372,15360.0
2016-05-04 10:40:00,47.14,47.16,47.13,47.14,14136.0,40.4286,40.4458,40.4201,40.4286,14136.0
2016-05-04 10:45:00,47.14,47.21,47.13,47.21,17235.0,40.4286,40.4887,40.4201,40.4887,17235.0
2016-05-04 10:50:00,47.21,47.26,47.21,47.23,13563.0,40.4887,40.5315,40.4887,40.5058,13563.0
2016-05-04 10:55:00,47.23,47.24,47.2,47.22,22760.0,40.5058,40.5144,40.4801,40.4972,22760.0
2016-05-04 11:00:00,47.22,47.25,47.19,47.24,14318.0,40.4972,40.523,40.4715,40.5144,14318.0
2016-05-04 11:05:00,47.25,47.32,47.24,47.32,11374.0,40.523,40.583,40.5144,40.583,11374.0
2016-05-04 11:10:00,47.32,47.36,47.31,47.35,13729.0,40.583,40.6173,40.5744,40.6087,13729.0
2016-05-04 11:15:00,47.35,47.39,47.33,47.33,27171.0,40.6087,40.643,40.5916,40.5916,27171.0
2016-05-04 11:20:00,47.33,47.34,47.3,47.34,10630.0,40.5916,40.6002,40.5659,40.6002,10630.0
2016-05-04 11:25:00,47.34,47.35,47.28,47.29,17189.0,40.6002,40.6087,40.5487,40.5573,17189.0
2016-05-04 11:30:00,47.29,47.3,47.23,47.3,11224.0,40.5573,40.5659,40.5058,40.5659,11224.0
2016-05-04 11:35:00,47.31,47.32,47.27,47.29,12076.0,40.5744,40.583,40.5401,40.5573,12076.0
2016-05-04 11:40:00,47.29,47.31,47.26,47.28,12198.0,40.5573,40.5744,40.5315,40.5487,12198.0
2016-05-04 11:45:00,47.29,47.33,47.28,47.32,6856.0,40.5573,40.5916,40.5487,40.583,6856.0
2016-05-04 11:50:00,47.33,47.37,47.3,47.35,15124.0,40.5916,40.6259,40.5659,40.6087,15124.0
2016-05-04 11:55:00,47.35,47.36,47.32,47.36,8201.0,40.6087,40.6173,40.583,40.6173,8201.0
2016-05-04 12:00:00,47.36,47.38,47.32,47.38,13453.0,40.6173,40.6345,40.583,40.6345,13453.0
2016-05-04 12:05:00,47.38,47.42,47.38,47.39,8505.0,40.6345,40.6688,40.6345,40.643,8505.0
2016-05-04 12:10:00,47.4,47.42,47.38,47.4,26907.0,40.6516,40.6688,40.6345,40.6516,26907.0
2016-05-04 12:15:00,47.4,47.41,47.38,47.41,11685.0,40.6516,40.6602,40.6345,40.6602,11685.0
2016-05-04 12:20:00,47.4,47.47,47.4,47.47,7032.0,40.6516,40.7117,40.6516,40.7117,7032.0
2016-05-04 12:25:00,47.47,47.48,47.41,47.41,12939.0,40.7117,40.7202,40.6602,40.6602,12939.0
2016-05-04 12:30:00,47.41,47.42,47.38,47.4,10237.0,40.6602,40.6688,40.6345,40.6516,10237.0
2016-05-04 12:35:00,47.4,47.46,47.4,47.45,4746.0,40.6516,40.7031,40.6516,40.6945,4746.0
2016-05-04 12:40:00,47.44,47.46,47.44,47.45,7541.0,40.6859,40.7031,40.6859,40.6945,7541.0
2016-05-04 12:45:00,47.46,47.46,47.41,47.42,8556.0,40.7031,40.7031,40.6602,40.6688,8556.0
2016-05-04 12:50:00,47.42,47.42,47.38,47.38,16168.0,40.6688,40.6688,40.6345,40.6345,16168.0
2016-05-04 12:55:00,47.4,47.43,47.39,47.41,6675.0,40.6516,40.6773,40.643,40.6602,6675.0
2016-05-04 13:00:00,47.42,47.44,47.39,47.44,11904.0,40.6688,40.6859,40.643,40.6859,11904.0
2016-05-04 13:05:00,47.43,47.45,47.43,47.44,10268.0,40.6773,40.6945,40.6773,40.6859,10268.0
2016-05-04 13:10:00,47.45,47.47,47.44,47.44,13330.0,40.6945,40.7117,40.6859,40.6859,13330.0
2016-05-04 13:15:00,47.44,47.5,47.44,47.47,16148.0,40.6859,40.7374,40.6859,40.7117,16148.0
2016-05-04 13:20:00,47.47,47.5,47.46,47.5,4658.0,40.7117,40.7374,40.7031,40.7374,4658.0
2016-05-04 13:25:00,47.5,47.54,47.5,47.54,8292.0,40.7374,40.7717,40.7374,40.7717,8292.0
2016-05-04 13:30:00,47.53,47.55,47.52,47.53,7036.0,40.7631,40.7803,40.7545,40.7631,7036.0
2016-05-04 13:35:00,47.53,47.53,47.5,47.51,7478.0,40.7631,40.7631,40.7374,40.746,7478.0
2016-05-04 13:40:00,47.5,47.52,47.49,47.52,9659.0,40.7374,40.7545,40.7288,40.7545,9659.0
2016-05-04 13:45:00,47.51,47.51,47.48,47.49,31748.0,40.746,40.746,40.7202,40.7288,31748.0
2016-05-04 13:50:00,47.5,47.53,47.49,47.52,19562.0,40.7374,40.7631,40.7288,40.7545,19562.0
2016-05-04 13:55:00,47.52,47.52,47.5,47.51,10698.0,40.7545,40.7545,40.7374,40.746,10698.0
2016-05-04 14:00:00,47.51,47.51,47.46,47.47,27764.0,40.746,40.746,40.7031,40.7117,27764.0
2016-05-04 14:05:00,47.47,47.47,47.42,47.46,15646.0,40.7117,40.7117,40.6688,40.7031,15646.0
2016-05-04 14:10:00,47.47,47.49,47.46,47.48,11188.0,40.7117,40.7288,40.7031,40.7202,11188.0
2016-05-04 14:15:00,47.48,47.52,47.48,47.51,15270.0,40.7202,40.7545,40.7202,40.746,15270.0
2016-05-04 14:20:00,47.51,47.54,47.5,47.54,14411.0,40.746,40.7717,40.7374,40.7717,14411.0
2016-05-04 14:25:00,47.53,47.54,47.51,47.52,9706.0,40.7631,40.7717,40.746,40.7545,9706.0
2016-05-04 14:30:00,47.51,47.51,47.46,47.48,26944.0,40.746,40.746,40.7031,40.7202,26944.0
2016-05-04 14:35:00,47.49,47.52,47.42,47.45,34901.0,40.7288,40.7545,40.6688,40.6945,34901.0
2016-05-04 14:40:00,47.45,47.46,47.41,47.42,10339.0,40.6945,40.7031,40.6602,40.6688,10339.0
2016-05-04 14:45:00,47.42,47.49,47.42,47.49,40953.0,40.6688,40.7288,40.6688,40.7288,40953.0
2016-05-04 14:50:00,47.49,47.55,47.47,47.51,15915.0,40.7288,40.7803,40.7117,40.746,15915.0
2016-05-04 14:55:00,47.51,47.52,47.5,47.5,4788.0,40.746,40.7545,40.7374,40.7374,4788.0
2016-05-04 15:00:00,47.51,47.55,47.5,47.51,13482.0,40.746,40.7803,40.7374,40.746,13482.0
2016-05-04 15:05:00,47.51,47.52,47.5,47.52,8241.0,40.746,40.7545,40.7374,40.7545,8241.0
2016-05-04 15:10:00,47.53,47.54,47.5,47.52,20493.0,40.7631,40.7717,40.7374,40.7545,20493.0
2016-05-04 15:15:00,47.54,47.55,47.52,47.55,11430.0,40.7717,40.7803,40.7545,40.7803,11430.0
2016-05-04 15:20:00,47.55,47.56,47.54,47.54,10621.0,40.7803,40.7888,40.7717,40.7717,10621.0
2016-05-04 15:25:00,47.55,47.55,47.51,47.51,9078.0,40.7803,40.7803,40.746,40.746,9078.0
2016-05-04 15:30:00,47.52,47.56,47.51,47.55,17079.0,40.7545,40.7888,40.746,40.7803,17079.0
2016-05-04 15:35:00,47.56,47.59,47.54,47.56,19907.0,40.7888,40.8146,40.7717,40.7888,19907.0
2016-05-04 15:40:00,47.55,47.61,47.55,47.6,29770.0,40.7803,40.8317,40.7803,40.8231,29770.0
2016-05-04 15:45:00,47.6,47.64,47.6,47.63,31211.0,40.8231,40.8574,40.8231,40.8489,31211.0
2016-05-04 15:50:00,47.64,47.64,47.6,47.61,27697.0,40.8574,40.8574,40.8231,40.8317,27697.0
2016-05-04 15:55:00,47.61,47.61,47.55,47.57,81716.0,40.8317,40.8317,40.7803,40.7974,81716.0
2016-05-05 09:30:00,47.48,47.87,47.23,47.76,23883.0,40.7202,41.0547,40.5058,40.9604,23883.0
2016-05-05 09:35:00,47.66,47.82,47.66,47.76,14097.0,40.8746,41.0118,40.8746,40.9604,14097.0
2016-05-05 09:40:00,47.78,47.8,47.68,47.68,2800.0,40.9775,40.9947,40.8918,40.8918,2800.0
2016-05-05 09:45:00,47.67,47.67,47.46,47.52,13746.0,40.8832,40.8832,40.7031,40.7545,13746.0
2016-05-05 09:50:00,47.52,47.61,47.5,47.51,7957.0,40.7545,40.8317,40.7374,40.746,7957.0
2016-05-05 09:55:00,47.52,47.52,47.46,47.51,6524.0,40.7545,40.7545,40.7031,40.746,6524.0
2016-05-05 10:00:00,47.49,47.55,47.46,47.55,12938.0,40.7288,40.7803,40.7031,40.7803,12938.0
2016-05-05 10:05:00,47.56,47.56,47.48,47.52,12163.0,40.7888,40.7888,40.7202,40.7545,12163.0
2016-05-05 10:10:00,47.5,47.51,47.38,47.4,22289.0,40.7374,40.746,40.6345,40.6516,22289.0
2016-05-05 10:15:00,47.4,47.45,47.38,47.38,7145.0,40.6516,40.6945,40.6345,40.6345,7145.0
2016-05-05 10:20:00,47.37,47.47,47.34,47.34,8263.0,40.6259,40.7117,40.6002,40.6002,8263.0
2016-05-05 10:25:00,47.34,47.41,47.33,47.4,23375.0,40.6002,40.6602,40.5916,40.6516,23375.0
2016-05-05 10:30:00,47.39,47.52,47.39,47.52,10888.0,40.643,40.7545,40.643,40.7545,10888.0
2016-05-05 10:35:00,47.52,47.53,47.46,47.49,10209.0,40.7545,40.7631,40.7031,40.7288,10209.0
2016-05-05 10:40:00,47.49,47.53,47.48,47.52,8616.0,40.7288,40.7631,40.7202,40.7545,8616.0
2016-05-05 10:45:00,47.52,47.52,47.48,47.48,5748.0,40.7545,40.7545,40.7202,40.7202,5748.0
2016-05-05 10:50:00,47.5,47.5,47.46,47.46,4203.0,40.7374,40.7374,40.7031,40.7031,4203.0
2016-05-05 10:55:00,47.45,47.47,47.44,47.45,4808.0,40.6945,40.7117,40.6859,40.6945,4808.0
2016-05-05 11:00:00,47.45,47.51,47.45,47.48,8911.0,40.6945,40.746,40.6945,40.7202,8911.0
2016-05-05 11:05:00,47.49,47.49,47.43,47.45,10423.0,40.7288,40.7288,40.6773,40.6945,10423.0
2016-05-05 11:10:00,47.43,47.44,47.37,47.39,3800.0,40.6773,40.6859,40.6259,40.643,3800.0
2016-05-05 11:15:00,47.39,47.41,47.37,47.39,9025.0,40.643,40.6602,40.6259,40.643,9025.0
2016-05-05 11:20:00,47.39,47.4,47.29,47.3,11399.0,40.643,40.6516,40.5573,40.5659,11399.0
2016-05-05 11:25:00,47.32,47.34,47.32,47.34,3402.0,40.583,40.6002,40.583,40.6002,3402.0
2016-05-05 11:30:00,47.33,47.36,47.31,47.34,4400.0,40.5916,40.6173,40.5744,40.6002,4400.0
2016-05-05 11:35:00,47.35,47.4,47.35,47.39,4970.0,40.6087,40.6516,40.6087,40.643,4970.0
2016-05-05 11:40:00,47.4,47.44,47.4,47.44,6464.0,40.6516,40.6859,40.6516,40.6859,6464.0
2016-05-05 11:45:00,47.43,47.47,47.43,47.46,3753.0,40.6773,40.7117,40.6773,40.7031,3753.0
2016-05-05 11:50:00,47.46,47.47,47.43,47.44,14196.0,40.7031,40.7117,40.6773,40.6859,14196.0
2016-05-05 11:55:00,47.45,47.48,47.44,47.45,6135.0,40.6945,40.7202,40.6859,40.6945,6135.0
2016-05-05 12:00:00,47.44,47.46,47.44,47.44,3840.0,40.6859,40.7031,40.6859,40.6859,3840.0
2016-05-05 12:05:00,47.43,47.47,47.43,47.45,5472.0,40.6773,40.7117,40.6773,40.6945,5472.0
2016-05-05 12:10:00,47.45,47.46,47.44,47.46,2005.0,40.6945,40.7031,40.6859,40.7031,2005.0
2016-05-05 12:15:00,47.47,47.48,47.44,47.44,11194.0,40.7117,40.7202,40.6859,40.6859,11194.0
2016-05-05 12:20:00,47.44,47.47,47.43,47.47,3304.0,40.6859,40.7117,40.6773,40.7117,3304.0
2016-05-05 12:25:00,47.47,47.49,47.46,47.48,19669.0,40.7117,40.7288,40.7031,40.7202,19669.0
2016-05-05 12:30:00,47.48,47.5,47.47,47.49,16609.0,40.7202,40.7374,40.7117,40.7288,16609.0
2016-05-05 12:35:00,47.48,47.49,47.48,47.48,6515.0,40.7202,40.7288,40.7202,40.7202,6515.0
2016-05-05 12:40:00,47.48,47.52,47.48,47.5,23199.0,40.7202,40.7545,40.7202,40.7374,23199.0
2016-05-05 12:45:00,47.5,47.53,47.5,47.51,3276.0,40.7374,40.7631,40.7374,40.746,3276.0
2016-05-05 12:50:00,47.51,47.53,47.5,47.5,17706.0,40.746,40.7631,40.7374,40.7374,17706.0
2016-05-05 12:55:00,47.51,47.53,47.5,47.5,2390.0,40.746,40.7631,40.7374,40.7374,2390.0
2016-05-05 13:00:00,47.5,47.51,47.49,47.5,7834.0,40.7374,40.746,40.7288,40.7374,7834.0
2016-05-05 13:05:00,47.5,47.53,47.49,47.5,5263.0,40.7374,40.7631,40.7288,40.7374,5263.0
2016-05-05 13:10:00,47.5,47.51,47.48,47.5,17199.0,40.7374,40.746,40.7202,40.7374,17199.0
2016-05-05 13:15:00,47.5,47.51,47.48,47.51,9931.0,40.7374,40.746,40.7202,40.746,9931.0
2016-05-05 13:20:00,47.51,47.52,47.46,47.48,11586.0,40.746,40.7545,40.7031,40.7202,11586.0
2016-05-05 13:25:00,47.48,47.5,47.48,47.48,12431.0,40.7202,40.7374,40.7202,40.7202,12431.0
2016-05-05 13:30:00,47.48,47.5,47.46,47.48,10702.0,40.7202,40.7374,40.7031,40.7202,10702.0
2016-05-05 13:35:00,47.48,47.5,47.45,47.45,6374.0,40.7202,40.7374,40.6945,40.6945,6374.0
2016-05-05 13:40:00,47.45,47.47,47.45,47.45,5913.0,40.6945,40.7117,40.6945,40.6945,5913.0
2016-05-05 13:45:00,47.45,47.49,47.44,47.48,7864.0,40.6945,40.7288,40.6859,40.7202,7864.0
2016-05-05 13:50:00,47.47,47.48,47.45,47.46,12426.0,40.7117,40.7202,40.6945,40.7031,12426.0
2016-05-05 13:55:00,47.45,47.46,47.44,47.44,6539.0,40.6945,40.7031,40.6859,40.6859,6539.0
2016-05-05 14:00:00,47.45,47.49,47.45,47.49,12619.0,40.6945,40.7288,40.6945,40.7288,12619.0
2016-05-05 14:05:00,47.49,47.49,47.44,47.45,20803.0,40.7288,40.7288,40.6859,40.6945,20803.0
2016-05-05 14:10:00,47.45,47.46,47.44,47.45,7544.0,40.6945,40.7031,40.6859,40.6945,7544.0
2016-05-05 14:15:00,47.45,47.48,47.44,47.45,7356.0,40.6945,40.7202,40.6859,40.6945,7356.0
2016-05-05 14:20:00,47.46,47.48,47.45,47.46,9949.0,40.7031,40.7202,40.6945,40.7031,9949.0
2016-05-05 14:25:00,47.45,47.47,47.43,47.45,4800.0,40.6945,40.7117,40.6773,40.6945,4800.0
2016-05-05 14:30:00,47.46,47.47,47.44,47.45,7870.0,40.7031,40.7117,40.6859,40.6945,7870.0
2016-05-05 14:35:00,47.45,47.47,47.44,47.45,10503.0,40.6945,40.7117,40.6859,40.6945,10503.0
2016-05-05 14:40:00,47.45,47.49,47.45,47.48,4705.0,40.6945,40.7288,40.6945,40.7202,4705.0
2016-05-05 14:45:00,47.48,47.49,47.46,47.49,6768.0,40.7202,40.7288,40.7031,40.7288,6768.0
2016-05-05 14:50:00,47.49,47.5,47.45,47.45,4441.0,40.7288,40.7374,40.6945,40.6945,4441.0
2016-05-05 14:55:00,47.45,47.46,47.44,47.45,22337.0,40.6945,40.7031,40.6859,40.6945,22337.0
2016-05-05 15:00:00,47.46,47.46,47.44,47.45,33042.0,40.7031,40.7031,40.6859,40.6945,33042.0
2016-05-05 15:05:00,47.45,47.47,47.44,47.46,18889.0,40.6945,40.7117,40.6859,40.7031,18889.0
2016-05-05 15:10:00,47.46,47.48,47.45,47.48,10876.0,40.7031,40.7202,40.6945,40.7202,10876.0
2016-05-05 15:15:00,47.48,47.49,47.45,47.47,7879.0,40.7202,40.7288,40.6945,40.7117,7879.0
2016-05-05 15:20:00,47.47,47.5,47.46,47.49,9092.0,40.7117,40.7374,40.7031,40.7288,9092.0
2016-05-05 15:25:00,47.5,47.5,47.44,47.45,8518.0,40.7374,40.7374,40.6859,40.6945,8518.0
2016-05-05 15:30:00,47.46,47.46,47.44,47.46,14836.0,40.7031,40.7031,40.6859,40.7031,14836.0
2016-05-05 15:35:00,47.45,47.46,47.44,47.46,14429.0,40.6945,40.7031,40.6859,40.7031,14429.0
2016-05-05 15:40:00,47.46,47.47,47.44,47.46,27619.0,40.7031,40.7117,40.6859,40.7031,27619.0
2016-05-05 15:45:00,47.45,47.46,47.44,47.45,38966.0,40.6945,40.7031,40.6859,40.6945,38966.0
2016-05-05 15:50:00,47.45,47.45,47.41,47.41,31843.0,40.6945,40.6945,40.6602,40.6602,31843.0
2016-05-05 15:55:00,47.41,47.44,47.39,47.44,71430.0,40.6602,40.6859,40.643,40.6859,71430.0
2016-05-06 09:30:00,47.4,47.47,47.0,47.24,18446.0,40.6516,40.7117,40.3086,40.5144,18446.0
2016-05-06 09:35:00,47.27,47.41,47.15,47.35,14445.0,40.5401,40.6602,40.4372,40.6087,14445.0
2016-05-06 09:40:00,47.34,47.43,47.16,47.26,17646.0,40.6002,40.6773,40.4458,40.5315,17646.0
2016-05-06 09:45:00,47.27,47.34,47.27,47.31,6749.0,40.5401,40.6002,40.5401,40.5744,6749.0
2016-05-06 09:50:00,47.32,47.35,47.29,47.31,6864.0,40.583,40.6087,40.5573,40.5744,6864.0
2016-05-06 09:55:00,47.3,47.37,47.28,47.37,15603.0,40.5659,40.6259,40.5487,40.6259,15603.0
2016-05-06 10:00:00,47.37,47.4,47.35,47.36,23078.0,40.6259,40.6516,40.6087,40.6173,23078.0
2016-05-06 10:05:00,47.36,47.38,47.34,47.35,25207.0,40.6173,40.6345,40.6002,40.6087,25207.0
2016-05-06 10:10:00,47.36,47.46,47.36,47.44,14565.0,40.6173,40.7031,40.6173,40.6859,14565.0
2016-05-06 10:15:00,47.43,47.45,47.38,47.39,12044.0,40.6773,40.6945,40.6345,40.643,12044.0
2016-05-06 10:20:00,47.39,47.41,47.37,47.37,17339.0,40.643,40.6602,40.6259,40.6259,17339.0
2016-05-06 10:25:00,47.37,47.4,47.35,47.4,8474.0,40.6259,40.6516,40.6087,40.6516,8474.0
2016-05-06 10:30:00,47.4,47.45,47.39,47.43,9992.0,40.6516,40.6945,40.643,40.6773,9992.0
2016-05-06 10:35:00,47.43,47.48,47.43,47.45,7626.0,40.6773,40.7202,40.6773,40.6945,7626.0
2016-05-06 10:40:00,47.44,47.45,47.4,47.41,18310.0,40.6859,40.6945,40.6516,40.6602,18310.0
2016-05-06 10:45:00,47.41,47.46,47.41,47.45,7556.0,40.6602,40.7031,40.6602,40.6945,7556.0
2016-05-06 10:50:00,47.46,47.51,47.45,47.51,23489.0,40.7031,40.746,40.6945,40.746,23489.0
2016-05-06 10:55:00,47.52,47.53,47.49,47.53,10617.0,40.7545,40.7631,40.7288,40.7631,10617.0
2016-05-06 11:00:00,47.54,47.54,47.49,47.49,9694.0,40.7717,40.7717,40.7288,40.7288,9694.0
2016-05-06 11:05:00,47.5,47.51,47.48,47.5,24091.0,40.7374,40.746,40.7202,40.7374,24091.0
2016-05-06 11:10:00,47.51,47.57,47.5,47.57,24419.0,40.746,40.7974,40.7374,40.7974,24419.0
2016-05-06 11:15:00,47.56,47.57,47.51,47.55,7636.0,40.7888,40.7974,40.746,40.7803,7636.0
2016-05-06 11:20:00,47.56,47.59,47.56,47.58,10423.0,40.7888,40.8146,40.7888,40.806,10423.0
2016-05-06 11:25:00,47.59,47.63,47.59,47.62,11984.0,40.8146,40.8489,40.8146,40.8403,11984.0
2016-05-06 11:30:00,47.61,47.65,47.61,47.62,7956.0,40.8317,40.866,40.8317,40.8403,7956.0
2016-05-06 11:35:00,47.61,47.64,47.61,47.64,8169.0,40.8317,40.8574,40.8317,40.8574,8169.0
2016-05-06 11:40:00,47.64,47.68,47.63,47.66,19854.0,40.8574,40.8918,40.8489,40.8746,19854.0
2016-05-06 11:45:00,47.66,47.67,47.65,47.66,5638.0,40.8746,40.8832,40.866,40.8746,5638.0
2016-05-06 11:50:00,47.66,47.66,47.64,47.65,11410.0,40.8746,40.8746,40.8574,40.866,11410.0
2016-05-06 11:55:00,47.65,47.68,47.65,47.68,4634.0,40.866,40.8918,40.866,40.8918,4634.0
2016-05-06 12:00:00,47.68,47.69,47.67,47.68,10708.0,40.8918,40.9003,40.8832,40.8918,10708.0
2016-05-06 12:05:00,47.68,47.72,47.68,47.72,13223.0,40.8918,40.9261,40.8918,40.9261,13223.0
2016-05-06 12:10:00,47.72,47.72,47.68,47.72,10600.0,40.9261,40.9261,40.8918,40.9261,10600.0
2016-05-06 12:15:00,47.71,47.73,47.7,47.73,7824.0,40.9175,40.9346,40.9089,40.9346,7824.0
2016-05-06 12:20:00,47.73,47.74,47.71,47.71,5916.0,40.9346,40.9432,40.9175,40.9175,5916.0
2016-05-06 12:25:00,47.71,47.72,47.71,47.71,3690.0,40.9175,40.9261,40.9175,40.9175,3690.0
2016-05-06 12:30:00,47.72,47.73,47.71,47.73,6752.0,40.9261,40.9346,40.9175,40.9346,6752.0
2016-05-06 12:35:00,47.73,47.74,47.73,47.73,6727.0,40.9346,40.9432,40.9346,40.9346,6727.0
2016-05-06 12:40:00,47.73,47.77,47.73,47.75,8784.0,40.9346,40.9689,40.9346,40.9518,8784.0
2016-05-06 12:45:00,47.75,47.75,47.66,47.66,7341.0,40.9518,40.9518,40.8746,40.8746,7341.0
2016-05-06 12:50:00,47.64,47.65,47.63,47.64,2698.0,40.8574,40.866,40.8489,40.8574,2698.0
2016-05-06 12:55:00,47.64,47.66,47.63,47.66,6163.0,40.8574,40.8746,40.8489,40.8746,6163.0
2016-05-06 13:00:00,47.66,47.7,47.66,47.69,7693.0,40.8746,40.9089,40.8746,40.9003,7693.0
2016-05-06 13:05:00,47.69,47.73,47.69,47.71,4444.0,40.9003,40.9346,40.9003,40.9175,4444.0
2016-05-06 13:10:00,47.72,47.75,47.71,47.74,5700.0,40.9261,40.9518,40.9175,40.9432,5700.0
2016-05-06 13:15:00,47.75,47.78,47.74,47.76,5132.0,40.9518,40.9775,40.9432,40.9604,5132.0
2016-05-06 13:20:00,47.77,47.78,47.74,47.74,3462.0,40.9689,40.9775,40.9432,40.9432,3462.0
2016-05-06 13:25:00,47.74,47.78,47.73,47.75,3101.0,40.9432,40.9775,40.9346,40.9518,3101.0
2016-05-06 13:30:00,47.74,47.75,47.73,47.75,2305.0,40.9432,40.9518,40.9346,40.9518,2305.0
2016-05-06 13:35:00,47.76,47.82,47.75,47.81,27972.0,40.9604,41.0118,40.9518,41.0032,27972.0
2016-05-06 13:40:00,47.82,47.82,47.81,47.82,5069.0,41.0118,41.0118,41.0032,41.0118,5069.0
2016-05-06 13:45:00,47.82,47.87,47.82,47.87,16224.0,41.0118,41.0547,41.0118,41.0547,16224.0
2016-05-06 13:50:00,47.87,47.91,47.86,47.9,18587.0,41.0547,41.089,41.0461,41.0804,18587.0
2016-05-06 13:55:00,47.9,47.96,47.9,47.94,15182.0,41.0804,41.1319,41.0804,41.1147,15182.0
2016-05-06 14:00:00,47.94,47.94,47.9,47.94,10883.0,41.1147,41.1147,41.0804,41.1147,10883.0
2016-05-06 14:05:00,47.95,47.97,47.94,47.94,8290.0,41.1233,41.1405,41.1147,41.1147,8290.0
2016-05-06 14:10:00,47.95,47.95,47.9,47.92,12367.0,41.1233,41.1233,41.0804,41.0976,12367.0
2016-05-06 14:15:00,47.93,47.97,47.93,47.96,3683.0,41.1062,41.1405,41.1062,41.1319,3683.0
2016-05-06 14:20:00,47.96,47.97,47.95,47.96,3720.0,41.1319,41.1405,41.1233,41.1319,3720.0
2016-05-06 14:25:00,47.95,47.98,47.94,47.94,5949.0,41.1233,41.149,41.1147,41.1147,5949.0
2016-05-06 14:30:00,47.95,47.95,47.89,47.89,6753.0,41.1233,41.1233,41.0719,41.0719,6753.0
2016-05-06 14:35:00,47.89,47.9,47.87,47.89,11498.0,41.0719,41.0804,41.0547,41.0719,11498.0
2016-05-06 14:40:00,47.89,47.93,47.89,47.93,6237.0,41.0719,41.1062,41.0719,41.1062,6237.0
2016-05-06 14:45:00,47.94,47.98,47.93,47.98,10218.0,41.1147,41.149,41.1062,41.149,10218.0
2016-05-06 14:50:00,47.97,47.99,47.96,47.99,14109.0,41.1405,41.1576,41.1319,41.1576,14109.0
2016-05-06 14:55:00,47.98,47.98,47.94,47.95,14103.0,41.149,41.149,41.1147,41.1233,14103.0
2016-05-06 15:00:00,47.93,47.96,47.93,47.96,6399.0,41.1062,41.1319,41.1062,41.1319,6399.0
2016-05-06 15:05:00,47.95,47.98,47.94,47.94,21152.0,41.1233,41.149,41.1147,41.1147,21152.0
2016-05-06 15:10:00,47.94,47.96,47.94,47.95,9891.0,41.1147,41.1319,41.1147,41.1233,9891.0
2016-05-06 15:15:00,47.95,47.96,47.94,47.95,12650.0,41.1233,41.1319,41.1147,41.1233,12650.0
2016-05-06 15:20:00,47.96,47.98,47.95,47.98,9773.0,41.1319,41.149,41.1233,41.149,9773.0
2016-05-06 15:25:00,47.97,47.98,47.94,47.95,11185.0,41.1405,41.149,41.1147,41.1233,11185.0
2016-05-06 15:30:00,47.95,47.96,47.94,47.94,20767.0,41.1233,41.1319,41.1147,41.1147,20767.0
2016-05-06 15:35:00,47.94,47.96,47.94,47.95,13473.0,41.1147,41.1319,41.1147,41.1233,13473.0
2016-05-06 15:40:00,47.96,47.97,47.94,47.94,20687.0,41.1319,41.1405,41.1147,41.1147,20687.0
2016-05-06 15:45:00,47.95,47.96,47.94,47.94,23365.0,41.1233,41.1319,41.1147,41.1147,23365.0
2016-05-06 15:50:00,47.94,47.96,47.94,47.94,23339.0,41.1147,41.1319,41.1147,41.1147,23339.0
2016-05-06 15:55:00,47.95,47.97,47.94,47.97,65905.0,41.1233,41.1405,41.1147,41.1405,65905.0
2016-05-09 09:30:00,47.97,48.0,47.69,47.87,21951.0,41.1405,41.1662,40.9003,41.0547,21951.0
2016-05-09 09:35:00,47.87,47.99,47.87,47.97,16986.0,41.0547,41.1576,41.0547,41.1405,16986.0
2016-05-09 09:40:00,47.97,48.16,47.97,48.12,26132.0,41.1405,41.3034,41.1405,41.2691,26132.0
2016-05-09 09:45:00,48.12,48.23,48.1,48.21,9911.0,41.2691,41.3635,41.252,41.3463,9911.0
2016-05-09 09:50:00,48.21,48.3,48.06,48.11,29160.0,41.3463,41.4235,41.2177,41.2605,29160.0
2016-05-09 09:55:00,48.14,48.17,48.08,48.16,10759.0,41.2863,41.312,41.2348,41.3034,10759.0
2016-05-09 10:00:00,48.16,48.19,48.09,48.12,16901.0,41.3034,41.3291,41.2434,41.2691,16901.0
2016-05-09 10:05:00,48.13,48.15,48.05,48.09,12737.0,41.2777,41.2948,41.2091,41.2434,12737.0
2016-05-09 10:10:00,48.09,48.09,48.02,48.04,19401.0,41.2434,41.2434,41.1833,41.2005,19401.0
2016-05-09 10:15:00,48.03,48.05,48.02,48.03,10014.0,41.1919,41.2091,41.1833,41.1919,10014.0
2016-05-09 10:20:00,48.01,48.11,48.01,48.08,9367.0,41.1748,41.2605,41.1748,41.2348,9367.0
2016-05-09 10:25:00,48.06,48.06,47.96,47.96,8104.0,41.2177,41.2177,41.1319,41.1319,8104.0
2016-05-09 10:30:00,47.96,48.01,47.95,48.0,10009.0,41.1319,41.1748,41.1233,41.1662,10009.0
2016-05-09 10:35:00,48.0,48.03,48.0,48.01,6725.0,41.1662,41.1919,41.1662,41.1748,6725.0
2016-05-09 10:40:00,48.01,48.02,47.99,48.02,8590.0,41.1748,41.1833,41.1576,41.1833,8590.0
2016-05-09 10:45:00,48.02,48.03,48.0,48.0,8023.0,41.1833,41.1919,41.1662,41.1662,8023.0
2016-05-09 10:50:00,48.0,48.04,47.96,48.03,10388.0,41.1662,41.2005,41.1319,41.1919,10388.0
2016-05-09 10:55:00,48.03,48.05,48.0,48.0,10042.0,41.1919,41.2091,41.1662,41.1662,10042.0
2016-05-09 11:00:00,48.01,48.03,48.0,48.02,9317.0,41.1748,41.1919,41.1662,41.1833,9317.0
2016-05-09 11:05:00,48.02,48.03,48.01,48.02,4910.0,41.1833,41.1919,41.1748,41.1833,4910.0
2016-05-09 11:10:00,48.02,48.03,48.0,48.0,10051.0,41.1833,41.1919,41.1662,41.1662,10051.0
2016-05-09 11:15:00,48.0,48.01,47.93,47.93,6130.0,41.1662,41.1748,41.1062,41.1062,6130.0
2016-05-09 11:20:00,47.94,48.03,47.94,48.02,17422.0,41.1147,41.1919,41.1147,41.1833,17422.0
2016-05-09 11:25:00,48.02,48.02,48.0,48.0,5559.0,41.1833,41.1833,41.1662,41.1662,5559.0
2016-05-09 11:30:00,48.0,48.03,47.99,48.03,8936.0,41.1662,41.1919,41.1576,41.1919,8936.0
2016-05-09 11:35:00,48.04,48.05,48.02,48.04,16750.0,41.2005,41.2091,41.1833,41.2005,16750.0
2016-05-09 11:40:00,48.04,48.04,48.03,48.04,1623.0,41.2005,41.2005,41.1919,41.2005,1623.0
2016-05-09 11:45:00,48.04,48.14,48.04,48.13,7996.0,41.2005,41.2863,41.2005,41.2777,7996.0
2016-05-09 11:50:00,48.14,48.16,48.13,48.15,9293.0,41.2863,41.3034,41.2777,41.2948,9293.0
2016-05-09 11:55:00,48.15,48.16,48.14,48.15,4501.0,41.2948,41.3034,41.2863,41.2948,4501.0
2016-05-09 12:00:00,48.14,48.15,48.12,48.13,8108.0,41.2863,41.2948,41.2691,41.2777,8108.0
2016-05-09 12:05:00,48.13,48.14,48.12,48.13,5748.0,41.2777,41.2863,41.2691,41.2777,5748.0
2016-05-09 12:10:00,48.13,48.13,48.11,48.13,13461.0,41.2777,41.2777,41.2605,41.2777,13461.0
2016-05-09 12:15:00,48.12,48.13,48.07,48.08,8392.0,41.2691,41.2777,41.2262,41.2348,8392.0
2016-05-09 12:20:00,48.08,48.1,48.07,48.1,10980.0,41.2348,41.252,41.2262,41.252,10980.0
2016-05-09 12:25:00,48.1,48.11,48.09,48.11,3203.0,41.252,41.2605,41.2434,41.2605,3203.0
2016-05-09 12:30:00,48.1,48.11,48.1,48.11,1500.0,41.252,41.2605,41.252,41.2605,1500.0
2016-05-09 12:35:00,48.1,48.11,48.1,48.1,8467.0,41.252,41.2605,41.252,41.252,8467.0
2016-05-09 12:40:00,48.09,48.11,48.09,48.09,5070.0,41.2434,41.2605,41.2434,41.2434,5070.0
2016-05-09 12:45:00,48.09,48.11,48.09,48.09,4617.0,41.2434,41.2605,41.2434,41.2434,4617.0
2016-05-09 12:50:00,48.09,48.11,48.09,48.09,5047.0,41.2434,41.2605,41.2434,41.2434,5047.0
2016-05-09 12:55:00,48.09,48.11,48.09,48.11,3102.0,41.2434,41.2605,41.2434,41.2605,3102.0
2016-05-09 13:00:00,48.11,48.11,48.09,48.11,10885.0,41.2605,41.2605,41.2434,41.2605,10885.0
2016-05-09 13:05:00,48.1,48.18,48.1,48.18,9948.0,41.252,41.3206,41.252,41.3206,9948.0
2016-05-09 13:10:00,48.18,48.22,48.18,48.22,6542.0,41.3206,41.3549,41.3206,41.3549,6542.0
2016-05-09 13:15:00,48.21,48.22,48.2,48.21,9257.0,41.3463,41.3549,41.3377,41.3463,9257.0
2016-05-09 13:20:00,48.21,48.21,48.2,48.21,1500.0,41.3463,41.3463,41.3377,41.3463,1500.0
2016-05-09 13:25:00,48.21,48.21,48.19,48.21,6891.0,41.3463,41.3463,41.3291,41.3463,6891.0
2016-05-09 13:30:00,48.21,48.22,48.2,48.22,4582.0,41.3463,41.3549,41.3377,41.3549,4582.0
2016-05-09 13:35:00,48.21,48.24,48.21,48.22,14344.0,41.3463,41.372,41.3463,41.3549,14344.0
2016-05-09 13:40:00,48.21,48.24,48.21,48.24,6319.0,41.3463,41.372,41.3463,41.372,6319.0
2016-05-09 13:45:00,48.23,48.24,48.22,48.24,4463.0,41.3635,41.372,41.3549,41.372,4463.0
2016-05-09 13:50:00,48.24,48.26,48.23,48.23,10256.0,41.372,41.3892,41.3635,41.3635,10256.0
2016-05-09 13:55:00,48.23,48.23,48.22,48.22,2489.0,41.3635,41.3635,41.3549,41.3549,2489.0
2016-05-09 14:00:00,48.23,48.23,48.21,48.21,6298.0,41.3635,41.3635,41.3463,41.3463,6298.0
2016-05-09 14:05:00,48.21,48.21,48.19,48.19,10494.0,41.3463,41.3463,41.3291,41.3291,10494.0
2016-05-09 14:10:00,48.19,48.23,48.18,48.23,32042.0,41.3291,41.3635,41.3206,41.3635,32042.0
2016-05-09 14:15:00,48.23,48.26,48.22,48.26,10750.0,41.3635,41.3892,41.3549,41.3892,10750.0
2016-05-09 14:20:00,48.26,48.3,48.26,48.3,8168.0,41.3892,41.4235,41.3892,41.4235,8168.0
2016-05-09 14:25:00,48.29,48.32,48.29,48.3,8370.0,41.4149,41.4406,41.4149,41.4235,8370.0
2016-05-09 14:30:00,48.3,48.31,48.27,48.27,6826.0,41.4235,41.4321,41.3978,41.3978,6826.0
2016-05-09 14:35:00,48.27,48.28,48.27,48.28,7623.0,41.3978,41.4063,41.3978,41.4063,7623.0
2016-05-09 14:40:00,48.27,48.34,48.27,48.33,19950.0,41.3978,41.4578,41.3978,41.4492,19950.0
2016-05-09 14:45:00,48.33,48.33,48.31,48.32,4943.0,41.4492,41.4492,41.4321,41.4406,4943.0
2016-05-09 14:50:00,48.33,48.38,48.32,48.38,11437.0,41.4492,41.4921,41.4406,41.4921,11437.0
2016-05-09 14:55:00,48.38,48.42,48.38,48.42,12288.0,41.4921,41.5264,41.4921,41.5264,12288.0
2016-05-09 15:00:00,48.42,48.46,48.39,48.45,21030.0,41.5264,41.5607,41.5007,41.5521,21030.0
2016-05-09 15:05:00,48.44,48.45,48.39,48.39,8058.0,41.5436,41.5521,41.5007,41.5007,8058.0
2016-05-09 15:10:00,48.39,48.4,48.39,48.39,3987.0,41.5007,41.5092,41.5007,41.5007,3987.0
2016-05-09 15:15:00,48.4,48.42,48.39,48.41,20248.0,41.5092,41.5264,41.5007,41.5178,20248.0
2016-05-09 15:20:00,48.41,48.42,48.4,48.41,9109.0,41.5178,41.5264,41.5092,41.5178,9109.0
2016-05-09 15:25:00,48.41,48.41,48.39,48.39,12085.0,41.5178,41.5178,41.5007,41.5007,12085.0
2016-05-09 15:30:00,48.39,48.41,48.38,48.4,32332.0,41.5007,41.5178,41.4921,41.5092,32332.0
2016-05-09 15:35:00,48.39,48.42,48.39,48.41,23749.0,41.5007,41.5264,41.5007,41.5178,23749.0
2016-05-09 15:40:00,48.41,48.43,48.39,48.4,40490.0,41.5178,41.535,41.5007,41.5092,40490.0
2016-05-09 15:45:00,48.4,48.42,48.39,48.41,60980.0,41.5092,41.5264,41.5007,41.5178,60980.0
2016-05-09 15:50:00,48.4,48.41,48.34,48.36,51501.0,41.5092,41.5178,41.4578,41.4749,51501.0
2016-05-09 15:55:00,48.36,48.39,48.34,48.38,131736.0,41.4749,41.5007,41.4578,41.4921,131736.0
2016-05-10 09:30:00,48.36,48.5,48.21,48.43,16693.0,41.4749,41.595,41.3463,41.535,16693.0
2016-05-10 09:35:00,48.43,48.43,48.36,48.39,5400.0,41.535,41.535,41.4749,41.5007,5400.0
2016-05-10 09:40:00,48.38,48.39,48.31,48.38,13248.0,41.4921,41.5007,41.4321,41.4921,13248.0
2016-05-10 09:45:00,48.4,48.52,48.4,48.42,14108.0,41.5092,41.6122,41.5092,41.5264,14108.0
2016-05-10 09:50:00,48.41,48.51,48.37,48.5,8819.0,41.5178,41.6036,41.4835,41.595,8819.0
2016-05-10 09:55:00,48.52,48.57,48.47,48.47,7533.0,41.6122,41.655,41.5693,41.5693,7533.0
2016-05-10 10:00:00,48.47,48.55,48.47,48.55,5820.0,41.5693,41.6379,41.5693,41.6379,5820.0
2016-05-10 10:05:00,48.53,48.54,48.47,48.48,9061.0,41.6207,41.6293,41.5693,41.5779,9061.0
2016-05-10 10:10:00,48.47,48.49,48.4,48.41,6400.0,41.5693,41.5864,41.5092,41.5178,6400.0
2016-05-10 10:15:00,48.41,48.5,48.38,48.49,8982.0,41.5178,41.595,41.4921,41.5864,8982.0
2016-05-10 10:20:00,48.49,48.54,48.47,48.49,11920.0,41.5864,41.6293,41.5693,41.5864,11920.0
2016-05-10 10:25:00,48.48,48.53,48.48,48.53,7305.0,41.5779,41.6207,41.5779,41.6207,7305.0
2016-05-10 10:30:00,48.52,48.6,48.5,48.58,20681.0,41.6122,41.6808,41.595,41.6636,20681.0
2016-05-10 10:35:00,48.58,48.61,48.57,48.59,25169.0,41.6636,41.6893,41.655,41.6722,25169.0
2016-05-10 10:40:00,48.58,48.59,48.5,48.51,10919.0,41.6636,41.6722,41.595,41.6036,10919.0
2016-05-10 10:45:00,48.5,48.56,48.5,48.51,17729.0,41.595,41.6465,41.595,41.6036,17729.0
2016-05-10 10:50:00,48.52,48.56,48.51,48.54,6252.0,41.6122,41.6465,41.6036,41.6293,6252.0
2016-05-10 10:55:00,48.53,48.53,48.5,48.51,6100.0,41.6207,41.6207,41.595,41.6036,6100.0
2016-05-10 11:00:00,48.5,48.53,48.49,48.52,6169.0,41.595,41.6207,41.5864,41.6122,6169.0
2016-05-10 11:05:00,48.53,48.58,48.53,48.57,7752.0,41.6207,41.6636,41.6207,41.655,7752.0
2016-05-10 11:10:00,48.57,48.6,48.57,48.58,5932.0,41.655,41.6808,41.655,41.6636,5932.0
2016-05-10 11:15:00,48.58,48.61,48.58,48.6,6219.0,41.6636,41.6893,41.6636,41.6808,6219.0
2016-05-10 11:20:00,48.61,48.61,48.55,48.58,5265.0,41.6893,41.6893,41.6379,41.6636,5265.0
2016-05-10 11:25:00,48.58,48.62,48.53,48.53,22549.0,41.6636,41.6979,41.6207,41.6207,22549.0
2016-05-10 11:30:00,48.53,48.53,48.49,48.52,9031.0,41.6207,41.6207,41.5864,41.6122,9031.0
2016-05-10 11:35:00,48.52,48.6,48.52,48.6,4647.0,41.6122,41.6808,41.6122,41.6808,4647.0
2016-05-10 11:40:00,48.59,48.63,48.59,48.63,7555.0,41.6722,41.7065,41.6722,41.7065,7555.0
2016-05-10 11:45:00,48.62,48.65,48.58,48.58,18356.0,41.6979,41.7237,41.6636,41.6636,18356.0
2016-05-10 11:50:00,48.58,48.59,48.56,48.56,4018.0,41.6636,41.6722,41.6465,41.6465,4018.0
2016-05-10 11:55:00,48.56,48.57,48.56,48.56,4399.0,41.6465,41.655,41.6465,41.6465,4399.0
2016-05-10 12:00:00,48.57,48.59,48.57,48.58,6073.0,41.655,41.6722,41.655,41.6636,6073.0
2016-05-10 12:05:00,48.57,48.59,48.56,48.56,4804.0,41.655,41.6722,41.6465,41.6465,4804.0
2016-05-10 12:10:00,48.57,48.63,48.56,48.63,5702.0,41.655,41.7065,41.6465,41.7065,5702.0
2016-05-10 12:15:00,48.63,48.66,48.62,48.62,6132.0,41.7065,41.7322,41.6979,41.6979,6132.0
2016-05-10 12:20:00,48.62,48.64,48.62,48.64,2200.0,41.6979,41.7151,41.6979,41.7151,2200.0
2016-05-10 12:25:00,48.64,48.64,48.61,48.61,6544.0,41.7151,41.7151,41.6893,41.6893,6544.0
2016-05-10 12:30:00,48.61,48.61,48.54,48.54,5248.0,41.6893,41.6893,41.6293,41.6293,5248.0
2016-05-10 12:35:00,48.54,48.55,48.54,48.55,3382.0,41.6293,41.6379,41.6293,41.6379,3382.0
2016-05-10 12:40:00,48.55,48.62,48.54,48.61,4670.0,41.6379,41.6979,41.6293,41.6893,4670.0
2016-05-10 12:45:00,48.61,48.62,48.55,48.55,6100.0,41.6893,41.6979,41.6379,41.6379,6100.0
2016-05-10 12:50:00,48.55,48.57,48.55,48.56,1544.0,41.6379,41.655,41.6379,41.6465,1544.0
2016-05-10 12:55:00,48.56,48.56,48.54,48.54,6758.0,41.6465,41.6465,41.6293,41.6293,6758.0
2016-05-10 13:00:00,48.55,48.55,48.54,48.54,4253.0,41.6379,41.6379,41.6293,41.6293,4253.0
2016-05-10 13:05:00,48.54,48.55,48.49,48.5,8476.0,41.6293,41.6379,41.5864,41.595,8476.0
2016-05-10 13:10:00,48.5,48.55,48.5,48.52,7490.0,41.595,41.6379,41.595,41.6122,7490.0
2016-05-10 13:15:00,48.52,48.52,48.47,48.47,13441.0,41.6122,41.6122,41.5693,41.5693,13441.0
2016-05-10 13:20:00,48.48,48.49,48.47,48.48,3546.0,41.5779,41.5864,41.5693,41.5779,3546.0
2016-05-10 13:25:00,48.49,48.49,48.45,48.46,5992.0,41.5864,41.5864,41.5521,41.5607,5992.0
2016-05-10 13:30:00,48.46,48.46,48.43,48.44,6470.0,41.5607,41.5607,41.535,41.5436,6470.0
2016-05-10 13:35:00,48.44,48.44,48.41,48.43,7120.0,41.5436,41.5436,41.5178,41.535,7120.0
2016-05-10 13:40:00,48.44,48.46,48.44,48.46,1557.0,41.5436,41.5607,41.5436,41.5607,1557.0
2016-05-10 13:45:00,48.46,48.46,48.45,48.46,3100.0,41.5607,41.5607,41.5521,41.5607,3100.0
2016-05-10 13:50:00,48.46,48.5,48.44,48.5,15099.0,41.5607,41.595,41.5436,41.595,15099.0
2016-05-10 13:55:00,48.51,48.52,48.5,48.5,3526.0,41.6036,41.6122,41.595,41.595,3526.0
2016-05-10 14:00:00,48.51,48.53,48.5,48.52,2913.0,41.6036,41.6207,41.595,41.6122,2913.0
2016-05-10 14:05:00,48.52,48.52,48.5,48.52,2749.0,41.6122,41.6122,41.595,41.6122,2749.0
2016-05-10 14:10:00,48.52,48.55,48.51,48.53,8365.0,41.6122,41.6379,41.6036,41.6207,8365.0
2016-05-10 14:15:00,48.54,48.54,48.5,48.5,4891.0,41.6293,41.6293,41.595,41.595,4891.0
2016-05-10 14:20:00,48.5,48.51,48.49,48.51,3298.0,41.595,41.6036,41.5864,41.6036,3298.0
2016-05-10 14:25:00,48.51,48.51,48.48,48.49,13351.0,41.6036,41.6036,41.5779,41.5864,13351.0
2016-05-10 14:30:00,48.49,48.54,48.49,48.54,9358.0,41.5864,41.6293,41.5864,41.6293,9358.0
2016-05-10 14:35:00,48.53,48.58,48.53,48.56,19153.0,41.6207,41.6636,41.6207,41.6465,19153.0
2016-05-10 14:40:00,48.56,48.58,48.55,48.58,7200.0,41.6465,41.6636,41.6379,41.6636,7200.0
2016-05-10 14:45:00,48.57,48.59,48.56,48.58,8108.0,41.655,41.6722,41.6465,41.6636,8108.0
2016-05-10 14:50:00,48.59,48.6,48.57,48.58,6987.0,41.6722,41.6808,41.655,41.6636,6987.0
2016-05-10 14:55:00,48.57,48.57,48.53,48.55,15739.0,41.655,41.655,41.6207,41.6379,15739.0
2016-05-10 15:00:00,48.54,48.57,48.54,48.57,11723.0,41.6293,41.655,41.6293,41.655,11723.0
2016-05-10 15:05:00,48.57,48.59,48.56,48.59,13080.0,41.655,41.6722,41.6465,41.6722,13080.0
2016-05-10 15:10:00,48.59,48.65,48.58,48.64,27048.0,41.6722,41.7237,41.6636,41.7151,27048.0
2016-05-10 15:15:00,48.63,48.67,48.62,48.63,8834.0,41.7065,41.7408,41.6979,41.7065,8834.0
2016-05-10 15:20:00,48.63,48.65,48.62,48.64,16972.0,41.7065,41.7237,41.6979,41.7151,16972.0
2016-05-10 15:25:00,48.64,48.69,48.64,48.66,14901.0,41.7151,41.758,41.7151,41.7322,14901.0
2016-05-10 15:30:00,48.66,48.66,48.6,48.6,14333.0,41.7322,41.7322,41.6808,41.6808,14333.0
2016-05-10 15:35:00,48.6,48.62,48.59,48.62,12376.0,41.6808,41.6979,41.6722,41.6979,12376.0
2016-05-10 15:40:00,48.62,48.65,48.62,48.64,19039.0,41.6979,41.7237,41.6979,41.7151,19039.0
2016-05-10 15:45:00,48.64,48.67,48.61,48.61,38123.0,41.7151,41.7408,41.6893,41.6893,38123.0
2016-05-10 15:50:00,48.61,48.67,48.61,48.65,19396.0,41.6893,41.7408,41.6893,41.7237,19396.0
2016-05-10 15:55:00,48.65,48.71,48.64,48.71,79848.0,41.7237,41.7751,41.7151,41.7751,79848.0
2016-05-11 09:30:00,48.71,48.71,48.35,48.41,7255.0,41.7751,41.7751,41.4664,41.5178,7255.0
2016-05-11 09:35:00,48.6,48.79,48.6,48.72,7013.0,41.6808,41.8437,41.6808,41.7837,7013.0
2016-05-11 09:40:00,48.69,48.73,48.66,48.72,2609.0,41.758,41.7923,41.7322,41.7837,2609.0
2016-05-11 09:45:00,48.7,48.74,48.64,48.64,6858.0,41.7665,41.8008,41.7151,41.7151,6858.0
2016-05-11 09:50:00,48.64,48.64,48.54,48.55,8075.0,41.7151,41.7151,41.6293,41.6379,8075.0
2016-05-11 09:55:00,48.56,48.65,48.56,48.57,2680.0,41.6465,41.7237,41.6465,41.655,2680.0
2016-05-11 10:00:00,48.57,48.64,48.57,48.64,7277.0,41.655,41.7151,41.655,41.7151,7277.0
2016-05-11 10:05:00,48.62,48.63,48.57,48.61,4497.0,41.6979,41.7065,41.655,41.6893,4497.0
2016-05-11 10:10:00,48.6,48.65,48.6,48.65,6311.0,41.6808,41.7237,41.6808,41.7237,6311.0
2016-05-11 10:15:00,48.65,48.68,48.64,48.66,9163.0,41.7237,41.7494,41.7151,41.7322,9163.0
2016-05-11 10:20:00,48.65,48.73,48.65,48.73,2850.0,41.7237,41.7923,41.7237,41.7923,2850.0
2016-05-11 10:25:00,48.72,48.75,48.7,48.74,3603.0,41.7837,41.8094,41.7665,41.8008,3603.0
2016-05-11 10:30:00,48.76,48.79,48.71,48.71,13604.0,41.818,41.8437,41.7751,41.7751,13604.0
2016-05-11 10:35:00,48.71,48.75,48.71,48.74,9590.0,41.7751,41.8094,41.7751,41.8008,9590.0
2016-05-11 10:40:00,48.74,48.75,48.72,48.73,6882.0,41.8008,41.8094,41.7837,41.7923,6882.0
2016-05-11 10:45:00,48.73,48.73,48.67,48.68,4518.0,41.7923,41.7923,41.7408,41.7494,4518.0
2016-05-11 10:50:00,48.65,48.65,48.59,48.59,4100.0,41.7237,41.7237,41.6722,41.6722,4100.0
2016-05-11 10:55:00,48.59,48.63,48.58,48.6,7585.0,41.6722,41.7065,41.6636,41.6808,7585.0
2016-05-11 11:00:00,48.59,48.59,48.55,48.56,6524.0,41.6722,41.6722,41.6379,41.6465,6524.0
2016-05-11 11:05:00,48.55,48.55,48.49,48.53,6068.0,41.6379,41.6379,41.5864,41.6207,6068.0
2016-05-11 11:10:00,48.54,48.56,48.52,48.55,3890.0,41.6293,41.6465,41.6122,41.6379,3890.0
2016-05-11 11:15:00,48.55,48.55,48.52,48.54,7002.0,41.6379,41.6379,41.6122,41.6293,7002.0
2016-05-11 11:20:00,48.54,48.56,48.53,48.54,4813.0,41.6293,41.6465,41.6207,41.6293,4813.0
2016-05-11 11:25:00,48.53,48.54,48.52,48.52,5779.0,41.6207,41.6293,41.6122,41.6122,5779.0
2016-05-11 11:30:00,48.53,48.54,48.51,48.52,17928.0,41.6207,41.6293,41.6036,41.6122,17928.0
2016-05-11 11:35:00,48.52,48.52,48.49,48.49,4590.0,41.6122,41.6122,41.5864,41.5864,4590.0
2016-05-11 11:40:00,48.49,48.49,48.44,48.45,3878.0,41.5864,41.5864,41.5436,41.5521,3878.0
2016-05-11 11:45:00,48.44,48.44,48.41,48.41,9309.0,41.5436,41.5436,41.5178,41.5178,9309.0
2016-05-11 11:50:00,48.42,48.46,48.42,48.45,9006.0,41.5264,41.5607,41.5264,41.5521,9006.0
2016-05-11 11:55:00,48.45,48.47,48.44,48.45,4166.0,41.5521,41.5693,41.5436,41.5521,4166.0
2016-05-11 12:00:00,48.45,48.47,48.44,48.46,6521.0,41.5521,41.5693,41.5436,41.5607,6521.0
2016-05-11 12:05:00,48.47,48.48,48.46,48.48,1500.0,41.5693,41.5779,41.5607,41.5779,1500.0
2016-05-11 12:10:00,48.48,48.49,48.46,48.46,4993.0,41.5779,41.5864,41.5607,41.5607,4993.0
2016-05-11 12:15:00,48.46,48.48,48.46,48.48,1301.0,41.5607,41.5779,41.5607,41.5779,1301.0
2016-05-11 12:20:00,48.48,48.5,48.47,48.5,3107.0,41.5779,41.595,41.5693,41.595,3107.0
2016-05-11 12:25:00,48.49,48.49,48.46,48.48,16712.0,41.5864,41.5864,41.5607,41.5779,16712.0
2016-05-11 12:30:00,48.48,48.48,48.45,48.46,6193.0,41.5779,41.5779,41.5521,41.5607,6193.0
2016-05-11 12:35:00,48.47,48.51,48.47,48.49,18243.0,41.5693,41.6036,41.5693,41.5864,18243.0
2016-05-11 12:40:00,48.5,48.51,48.49,48.49,4795.0,41.595,41.6036,41.5864,41.5864,4795.0
2016-05-11 12:45:00,48.49,48.52,48.47,48.52,16121.0,41.5864,41.6122,41.5693,41.6122,16121.0
2016-05-11 12:50:00,48.51,48.51,48.49,48.5,2535.0,41.6036,41.6036,41.5864,41.595,2535.0
2016-05-11 12:55:00,48.51,48.51,48.5,48.5,5833.0,41.6036,41.6036,41.595,41.595,5833.0
2016-05-11 13:00:00,48.51,48.52,48.5,48.51,5059.0,41.6036,41.6122,41.595,41.6036,5059.0
2016-05-11 13:05:00,48.51,48.55,48.49,48.5,15460.0,41.6036,41.6379,41.5864,41.595,15460.0
2016-05-11 13:10:00,48.5,48.51,48.48,48.48,4771.0,41.595,41.6036,41.5779,41.5779,4771.0
2016-05-11 13:15:00,48.48,48.49,48.47,48.49,4290.0,41.5779,41.5864,41.5693,41.5864,4290.0
2016-05-11 13:20:00,48.48,48.5,48.48,48.48,2831.0,41.5779,41.595,41.5779,41.5779,2831.0
2016-05-11 13:25:00,48.48,48.48,48.44,48.47,6912.0,41.5779,41.5779,41.5436,41.5693,6912.0
2016-05-11 13:30:00,48.47,48.47,48.46,48.47,4503.0,41.5693,41.5693,41.5607,41.5693,4503.0
2016-05-11 13:35:00,48.46,48.5,48.45,48.5,7323.0,41.5607,41.595,41.5521,41.595,7323.0
2016-05-11 13:40:00,48.49,48.5,48.49,48.49,2685.0,41.5864,41.595,41.5864,41.5864,2685.0
2016-05-11 13:45:00,48.5,48.52,48.5,48.52,2017.0,41.595,41.6122,41.595,41.6122,2017.0
2016-05-11 13:50:00,48.52,48.55,48.51,48.54,5101.0,41.6122,41.6379,41.6036,41.6293,5101.0
2016-05-11 13:55:00,48.54,48.54,48.52,48.52,4205.0,41.6293,41.6293,41.6122,41.6122,4205.0
2016-05-11 14:00:00,48.52,48.52,48.47,48.47,6521.0,41.6122,41.6122,41.5693,41.5693,6521.0
2016-05-11 14:05:00,48.47,48.49,48.46,48.48,8973.0,41.5693,41.5864,41.5607,41.5779,8973.0
2016-05-11 14:10:00,48.48,48.49,48.47,48.48,4770.0,41.5779,41.5864,41.5693,41.5779,4770.0
2016-05-11 14:15:00,48.47,48.5,48.47,48.48,16220.0,41.5693,41.595,41.5693,41.5779,16220.0
2016-05-11 14:20:00,48.48,48.51,48.48,48.51,6067.0,41.5779,41.6036,41.5779,41.6036,6067.0
2016-05-11 14:25:00,48.51,48.55,48.51,48.55,3764.0,41.6036,41.6379,41.6036,41.6379,3764.0
2016-05-11 14:30:00,48.54,48.58,48.53,48.57,19880.0,41.6293,41.6636,41.6207,41.655,19880.0
2016-05-11 14:35:00,48.56,48.58,48.55,48.58,9235.0,41.6465,41.6636,41.6379,41.6636,9235.0
2016-05-11 14:40:00,48.58,48.58,48.57,48.57,2216.0,41.6636,41.6636,41.655,41.655,2216.0
2016-05-11 14:45:00,48.57,48.57,48.52,48.53,11020.0,41.655,41.655,41.6122,41.6207,11020.0
2016-05-11 14:50:00,48.52,48.54,48.51,48.54,11360.0,41.6122,41.6293,41.6036,41.6293,11360.0
2016-05-11 14:55:00,48.53,48.56,48.53,48.53,19514.0,41.6207,41.6465,41.6207,41.6207,19514.0
2016-05-11 15:00:00,48.53,48.55,48.53,48.54,5501.0,41.6207,41.6379,41.6207,41.6293,5501.0
2016-05-11 15:05:00,48.54,48.58,48.53,48.57,8011.0,41.6293,41.6636,41.6207,41.655,8011.0
2016-05-11 15:10:00,48.58,48.61,48.58,48.6,10700.0,41.6636,41.6893,41.6636,41.6808,10700.0
2016-05-11 15:15:00,48.59,48.6,48.56,48.57,11368.0,41.6722,41.6808,41.6465,41.655,11368.0
2016-05-11 15:20:00,48.56,48.56,48.53,48.54,6569.0,41.6465,41.6465,41.6207,41.6293,6569.0
2016-05-11 15:25:00,48.53,48.6,48.53,48.59,15232.0,41.6207,41.6808,41.6207,41.6722,15232.0
2016-05-11 15:30:00,48.59,48.61,48.58,48.6,12973.0,41.6722,41.6893,41.6636,41.6808,12973.0
2016-05-11 15:35:00,48.6,48.61,48.58,48.59,21321.0,41.6808,41.6893,41.6636,41.6722,21321.0
2016-05-11 15:40:00,48.59,48.62,48.58,48.6,21936.0,41.6722,41.6979,41.6636,41.6808,21936.0
2016-05-11 15:45:00,48.6,48.6,48.57,48.59,32005.0,41.6808,41.6808,41.655,41.6722,32005.0
2016-05-11 15:50:00,48.58,48.59,48.58,48.58,20021.0,41.6636,41.6722,41.6636,41.6636,20021.0
2016-05-11 15:55:00,48.59,48.64,48.56,48.61,114168.0,41.6722,41.7151,41.6465,41.6893,114168.0
2016-05-12 09:30:00,48.62,48.67,48.58,48.64,12134.0,41.6979,41.7408,41.6636,41.7151,12134.0
2016-05-12 09:35:00,48.64,48.67,48.56,48.56,4264.0,41.7151,41.7408,41.6465,41.6465,4264.0
2016-05-12 09:40:00,48.58,48.68,48.56,48.67,4308.0,41.6636,41.7494,41.6465,41.7408,4308.0
2016-05-12 09:45:00,48.64,48.81,48.63,48.76,8998.0,41.7151,41.8609,41.7065,41.818,8998.0
2016-05-12 09:50:00,48.77,48.81,48.75,48.8,4462.0,41.8266,41.8609,41.8094,41.8523,4462.0
2016-05-12 09:55:00,48.78,48.83,48.75,48.75,4756.0,41.8351,41.878,41.8094,41.8094,4756.0
2016-05-12 10:00:00,48.77,48.78,48.74,48.77,7001.0,41.8266,41.8351,41.8008,41.8266,7001.0
2016-05-12 10:05:00,48.78,48.8,48.77,48.77,2660.0,41.8351,41.8523,41.8266,41.8266,2660.0
2016-05-12 10:10:00,48.79,48.85,48.77,48.85,2784.0,41.8437,41.8952,41.8266,41.8952,2784.0
2016-05-12 10:15:00,48.84,48.84,48.77,48.77,6300.0,41.8866,41.8866,41.8266,41.8266,6300.0
2016-05-12 10:20:00,48.77,48.78,48.75,48.76,1886.0,41.8266,41.8351,41.8094,41.818,1886.0
2016-05-12 10:25:00,48.75,48.76,48.73,48.74,3276.0,41.8094,41.818,41.7923,41.8008,3276.0
2016-05-12 10:30:00,48.74,48.79,48.74,48.79,4957.0,41.8008,41.8437,41.8008,41.8437,4957.0
2016-05-12 10:35:00,48.79,48.81,48.76,48.8,3953.0,41.8437,41.8609,41.818,41.8523,3953.0
2016-05-12 10:40:00,48.8,48.84,48.74,48.77,9684.0,41.8523,41.8866,41.8008,41.8266,9684.0
2016-05-12 10:45:00,48.77,48.81,48.75,48.75,9192.0,41.8266,41.8609,41.8094,41.8094,9192.0
2016-05-12 10:50:00,48.76,48.81,48.76,48.81,4173.0,41.818,41.8609,41.818,41.8609,4173.0
2016-05-12 10:55:00,48.81,48.81,48.8,48.8,1789.0,41.8609,41.8609,41.8523,41.8523,1789.0
2016-05-12 11:00:00,48.8,48.81,48.69,48.71,22742.0,41.8523,41.8609,41.758,41.7751,22742.0
2016-05-12 11:05:00,48.71,48.73,48.68,48.71,19613.0,41.7751,41.7923,41.7494,41.7751,19613.0
2016-05-12 11:10:00,48.71,48.75,48.7,48.75,5561.0,41.7751,41.8094,41.7665,41.8094,5561.0
2016-05-12 11:15:00,48.74,48.77,48.73,48.76,14901.0,41.8008,41.8266,41.7923,41.818,14901.0
2016-05-12 11:20:00,48.75,48.75,48.72,48.72,2100.0,41.8094,41.8094,41.7837,41.7837,2100.0
2016-05-12 11:25:00,48.72,48.72,48.64,48.68,9115.0,41.7837,41.7837,41.7151,41.7494,9115.0
2016-05-12 11:30:00,48.67,48.68,48.65,48.66,12418.0,41.7408,41.7494,41.7237,41.7322,12418.0
2016-05-12 11:35:00,48.65,48.7,48.64,48.69,3003.0,41.7237,41.7665,41.7151,41.758,3003.0
2016-05-12 11:40:00,48.69,48.74,48.69,48.7,3348.0,41.758,41.8008,41.758,41.7665,3348.0
2016-05-12 11:45:00,48.69,48.7,48.69,48.7,800.0,41.758,41.7665,41.758,41.7665,800.0
2016-05-12 11:50:00,48.7,48.71,48.66,48.67,2272.0,41.7665,41.7751,41.7322,41.7408,2272.0
2016-05-12 11:55:00,48.68,48.7,48.63,48.64,3109.0,41.7494,41.7665,41.7065,41.7151,3109.0
2016-05-12 12:00:00,48.62,48.63,48.59,48.6,5443.0,41.6979,41.7065,41.6722,41.6808,5443.0
2016-05-12 12:05:00,48.62,48.66,48.62,48.65,11736.0,41.6979,41.7322,41.6979,41.7237,11736.0
2016-05-12 12:10:00,48.65,48.7,48.62,48.7,5440.0,41.7237,41.7665,41.6979,41.7665,5440.0
2016-05-12 12:15:00,48.7,48.7,48.67,48.69,4718.0,41.7665,41.7665,41.7408,41.758,4718.0
2016-05-12 12:20:00,48.68,48.69,48.67,48.69,3150.0,41.7494,41.758,41.7408,41.758,3150.0
2016-05-12 12:25:00,48.7,48.71,48.69,48.69,4429.0,41.7665,41.7751,41.758,41.758,4429.0
2016-05-12 12:30:00,48.7,48.71,48.68,48.7,4165.0,41.7665,41.7751,41.7494,41.7665,4165.0
2016-05-12 12:35:00,48.69,48.69,48.65,48.66,3537.0,41.758,41.758,41.7237,41.7322,3537.0
2016-05-12 12:40:00,48.65,48.68,48.64,48.68,2701.0,41.7237,41.7494,41.7151,41.7494,2701.0
2016-05-12 12:45:00,48.68,48.74,48.68,48.72,6600.0,41.7494,41.8008,41.7494,41.7837,6600.0
2016-05-12 12:50:00,48.72,48.72,48.69,48.69,2187.0,41.7837,41.7837,41.758,41.758,2187.0
2016-05-12 12:55:00,48.71,48.72,48.7,48.72,5575.0,41.7751,41.7837,41.7665,41.7837,5575.0
2016-05-12 13:00:00,48.73,48.75,48.7,48.72,11309.0,41.7923,41.8094,41.7665,41.7837,11309.0
2016-05-12 13:05:00,48.72,48.73,48.7,48.73,5680.0,41.7837,41.7923,41.7665,41.7923,5680.0
2016-05-12 13:10:00,48.73,48.74,48.7,48.74,10068.0,41.7923,41.8008,41.7665,41.8008,10068.0
2016-05-12 13:15:00,48.73,48.76,48.72,48.73,24700.0,41.7923,41.818,41.7837,41.7923,24700.0
2016-05-12 13:20:00,48.73,48.73,48.69,48.72,9436.0,41.7923,41.7923,41.758,41.7837,9436.0
2016-05-12 13:25:00,48.72,48.72,48.7,48.7,5978.0,41.7837,41.7837,41.7665,41.7665,5978.0
2016-05-12 13:30:00,48.7,48.71,48.69,48.7,4437.0,41.7665,41.7751,41.758,41.7665,4437.0
2016-05-12 13:35:00,48.7,48.71,48.69,48.7,14260.0,41.7665,41.7751,41.758,41.7665,14260.0
2016-05-12 13:40:00,48.7,48.74,48.7,48.74,3935.0,41.7665,41.8008,41.7665,41.8008,3935.0
2016-05-12 13:45:00,48.74,48.76,48.73,48.74,4211.0,41.8008,41.818,41.7923,41.8008,4211.0
2016-05-12 13:50:00,48.74,48.78,48.73,48.78,13764.0,41.8008,41.8351,41.7923,41.8351,13764.0
2016-05-12 13:55:00,48.77,48.77,48.73,48.76,6049.0,41.8266,41.8266,41.7923,41.818,6049.0
2016-05-12 14:00:00,48.76,48.8,48.76,48.79,4207.0,41.818,41.8523,41.818,41.8437,4207.0
2016-05-12 14:05:00,48.8,48.88,48.79,48.88,5050.0,41.8523,41.9209,41.8437,41.9209,5050.0
2016-05-12 14:10:00,48.88,48.9,48.84,48.84,21542.0,41.9209,41.9381,41.8866,41.8866,21542.0
2016-05-12 14:15:00,48.83,48.85,48.8,48.82,11525.0,41.878,41.8952,41.8523,41.8695,11525.0
2016-05-12 14:20:00,48.81,48.83,48.81,48.81,17316.0,41.8609,41.878,41.8609,41.8609,17316.0
2016-05-12 14:25:00,48.82,48.83,48.81,48.83,11643.0,41.8695,41.878,41.8609,41.878,11643.0
2016-05-12 14:30:00,48.82,48.85,48.8,48.84,8623.0,41.8695,41.8952,41.8523,41.8866,8623.0
2016-05-12 14:35:00,48.84,48.9,48.84,48.89,2500.0,41.8866,41.9381,41.8866,41.9295,2500.0
2016-05-12 14:40:00,48.9,48.93,48.89,48.92,5350.0,41.9381,41.9638,41.9295,41.9552,5350.0
2016-05-12 14:45:00,48.92,48.95,48.91,48.94,9044.0,41.9552,41.9809,41.9466,41.9724,9044.0
2016-05-12 14:50:00,48.94,48.94,48.9,48.92,4525.0,41.9724,41.9724,41.9381,41.9552,4525.0
2016-05-12 14:55:00,48.93,48.93,48.9,48.91,2675.0,41.9638,41.9638,41.9381,41.9466,2675.0
2016-05-12 15:00:00,48.92,48.92,48.88,48.89,4865.0,41.9552,41.9552,41.9209,41.9295,4865.0
2016-05-12 15:05:00,48.89,48.89,48.87,48.87,5046.0,41.9295,41.9295,41.9123,41.9123,5046.0
2016-05-12 15:10:00,48.87,48.91,48.86,48.91,5286.0,41.9123,41.9466,41.9038,41.9466,5286.0
2016-05-12 15:15:00,48.91,48.91,48.86,48.88,7338.0,41.9466,41.9466,41.9038,41.9209,7338.0
2016-05-12 15:20:00,48.88,48.9,48.87,48.88,4522.0,41.9209,41.9381,41.9123,41.9209,4522.0
2016-05-12 15:25:00,48.89,48.91,48.88,48.9,8047.0,41.9295,41.9466,41.9209,41.9381,8047.0
2016-05-12 15:30:00,48.89,48.92,48.88,48.9,9523.0,41.9295,41.9552,41.9209,41.9381,9523.0
2016-05-12 15:35:00,48.9,48.91,48.88,48.89,7087.0,41.9381,41.9466,41.9209,41.9295,7087.0
2016-05-12 15:40:00,48.9,48.91,48.88,48.89,15336.0,41.9381,41.9466,41.9209,41.9295,15336.0
2016-05-12 15:45:00,48.88,48.89,48.85,48.89,16203.0,41.9209,41.9295,41.8952,41.9295,16203.0
2016-05-12 15:50:00,48.89,48.89,48.82,48.83,23646.0,41.9295,41.9295,41.8695,41.878,23646.0
2016-05-12 15:55:00,48.83,48.86,48.81,48.85,40931.0,41.878,41.9038,41.8609,41.8952,40931.0
2016-05-13 09:30:00,48.79,48.87,48.7,48.72,21446.0,41.8437,41.9123,41.7665,41.7837,21446.0
2016-05-13 09:35:00,48.72,48.72,48.59,48.71,5002.0,41.7837,41.7837,41.6722,41.7751,5002.0
2016-05-13 09:40:00,48.72,48.74,48.65,48.67,25894.0,41.7837,41.8008,41.7237,41.7408,25894.0
2016-05-13 09:45:00,48.68,48.72,48.6,48.7,21352.0,41.7494,41.7837,41.6808,41.7665,21352.0
2016-05-13 09:50:00,48.71,48.79,48.68,48.75,8362.0,41.7751,41.8437,41.7494,41.8094,8362.0
2016-05-13 09:55:00,48.78,48.82,48.73,48.74,6367.0,41.8351,41.8695,41.7923,41.8008,6367.0
2016-05-13 10:00:00,48.77,48.77,48.67,48.71,6946.0,41.8266,41.8266,41.7408,41.7751,6946.0
2016-05-13 10:05:00,48.72,48.73,48.64,48.66,13211.0,41.7837,41.7923,41.7151,41.7322,13211.0
2016-05-13 10:10:00,48.65,48.73,48.65,48.73,3403.0,41.7237,41.7923,41.7237,41.7923,3403.0
2016-05-13 10:15:00,48.73,48.79,48.73,48.78,6861.0,41.7923,41.8437,41.7923,41.8351,6861.0
2016-05-13 10:20:00,48.79,48.8,48.74,48.74,4518.0,41.8437,41.8523,41.8008,41.8008,4518.0
2016-05-13 10:25:00,48.75,48.88,48.75,48.86,10007.0,41.8094,41.9209,41.8094,41.9038,10007.0
2016-05-13 10:30:00,48.84,48.92,48.82,48.92,7340.0,41.8866,41.9552,41.8695,41.9552,7340.0
2016-05-13 10:35:00,48.92,48.96,48.9,48.92,5000.0,41.9552,41.9895,41.9381,41.9552,5000.0
2016-05-13 10:40:00,48.91,48.92,48.82,48.82,4993.0,41.9466,41.9552,41.8695,41.8695,4993.0
2016-05-13 10:45:00,48.8,48.83,48.77,48.77,3823.0,41.8523,41.878,41.8266,41.8266,3823.0
2016-05-13 10:50:00,48.76,48.85,48.76,48.84,10150.0,41.818,41.8952,41.818,41.8866,10150.0
2016-05-13 10:55:00,48.83,48.84,48.79,48.82,11360.0,41.878,41.8866,41.8437,41.8695,11360.0
2016-05-13 11:00:00,48.8,48.82,48.72,48.79,11345.0,41.8523,41.8695,41.7837,41.8437,11345.0
2016-05-13 11:05:00,48.79,48.82,48.79,48.8,12995.0,41.8437,41.8695,41.8437,41.8523,12995.0
2016-05-13 11:10:00,48.82,48.83,48.76,48.76,9258.0,41.8695,41.878,41.818,41.818,9258.0
2016-05-13 11:15:00,48.75,48.77,48.73,48.74,5973.0,41.8094,41.8266,41.7923,41.8008,5973.0
2016-05-13 11:20:00,48.75,48.78,48.74,48.74,6992.0,41.8094,41.8351,41.8008,41.8008,6992.0
2016-05-13 11:25:00,48.74,48.83,48.74,48.8,8526.0,41.8008,41.878,41.8008,41.8523,8526.0
2016-05-13 11:30:00,48.8,48.81,48.76,48.76,4752.0,41.8523,41.8609,41.818,41.818,4752.0
2016-05-13 11:35:00,48.76,48.81,48.76,48.78,8904.0,41.818,41.8609,41.818,41.8351,8904.0
2016-05-13 11:40:00,48.78,48.78,48.74,48.75,5205.0,41.8351,41.8351,41.8008,41.8094,5205.0
2016-05-13 11:45:00,48.74,48.74,48.69,48.69,4100.0,41.8008,41.8008,41.758,41.758,4100.0
2016-05-13 11:50:00,48.69,48.69,48.65,48.67,3768.0,41.758,41.758,41.7237,41.7408,3768.0
2016-05-13 11:55:00,48.66,48.67,48.61,48.61,7840.0,41.7322,41.7408,41.6893,41.6893,7840.0
2016-05-13 12:00:00,48.6,48.65,48.59,48.6,9393.0,41.6808,41.7237,41.6722,41.6808,9393.0
2016-05-13 12:05:00,48.6,48.62,48.6,48.6,4770.0,41.6808,41.6979,41.6808,41.6808,4770.0
2016-05-13 12:10:00,48.61,48.62,48.6,48.61,2924.0,41.6893,41.6979,41.6808,41.6893,2924.0
2016-05-13 12:15:00,48.6,48.65,48.6,48.64,4351.0,41.6808,41.7237,41.6808,41.7151,4351.0
2016-05-13 12:20:00,48.63,48.66,48.63,48.65,4638.0,41.7065,41.7322,41.7065,41.7237,4638.0
2016-05-13 12:25:00,48.64,48.67,48.63,48.64,13960.0,41.7151,41.7408,41.7065,41.7151,13960.0
2016-05-13 12:30:00,48.64,48.64,48.61,48.61,5302.0,41.7151,41.7151,41.6893,41.6893,5302.0
2016-05-13 12:35:00,48.62,48.62,48.6,48.61,4000.0,41.6979,41.6979,41.6808,41.6893,4000.0
2016-05-13 12:40:00,48.6,48.61,48.59,48.6,5496.0,41.6808,41.6893,41.6722,41.6808,5496.0
2016-05-13 12:45:00,48.59,48.64,48.59,48.63,15371.0,41.6722,41.7151,41.6722,41.7065,15371.0
2016-05-13 12:50:00,48.63,48.64,48.62,48.62,2108.0,41.7065,41.7151,41.6979,41.6979,2108.0
2016-05-13 12:55:00,48.63,48.64,48.61,48.61,4080.0,41.7065,41.7151,41.6893,41.6893,4080.0
2016-05-13 13:00:00,48.62,48.63,48.61,48.62,3530.0,41.6979,41.7065,41.6893,41.6979,3530.0
2016-05-13 13:05:00,48.63,48.63,48.6,48.61,4714.0,41.7065,41.7065,41.6808,41.6893,4714.0
2016-05-13 13:10:00,48.61,48.65,48.61,48.64,2961.0,41.6893,41.7237,41.6893,41.7151,2961.0
2016-05-13 13:15:00,48.64,48.64,48.59,48.6,5266.0,41.7151,41.7151,41.6722,41.6808,5266.0
2016-05-13 13:20:00,48.61,48.61,48.58,48.59,5067.0,41.6893,41.6893,41.6636,41.6722,5067.0
2016-05-13 13:25:00,48.59,48.59,48.56,48.56,6250.0,41.6722,41.6722,41.6465,41.6465,6250.0
2016-05-13 13:30:00,48.57,48.59,48.56,48.58,5591.0,41.655,41.6722,41.6465,41.6636,5591.0
2016-05-13 13:35:00,48.59,48.59,48.55,48.57,6448.0,41.6722,41.6722,41.6379,41.655,6448.0
2016-05-13 13:40:00,48.57,48.6,48.56,48.59,4630.0,41.655,41.6808,41.6465,41.6722,4630.0
2016-05-13 13:45:00,48.58,48.59,48.55,48.55,11002.0,41.6636,41.6722,41.6379,41.6379,11002.0
2016-05-13 13:50:00,48.55,48.55,48.49,48.5,6049.0,41.6379,41.6379,41.5864,41.595,6049.0
2016-05-13 13:55:00,48.51,48.55,48.51,48.53,5221.0,41.6036,41.6379,41.6036,41.6207,5221.0
2016-05-13 14:00:00,48.52,48.53,48.5,48.52,9938.0,41.6122,41.6207,41.595,41.6122,9938.0
2016-05-13 14:05:00,48.54,48.54,48.49,48.52,5136.0,41.6293,41.6293,41.5864,41.6122,5136.0
2016-05-13 14:10:00,48.52,48.54,48.5,48.53,5021.0,41.6122,41.6293,41.595,41.6207,5021.0
2016-05-13 14:15:00,48.52,48.53,48.48,48.48,5796.0,41.6122,41.6207,41.5779,41.5779,5796.0
2016-05-13 14:20:00,48.48,48.48,48.41,48.42,10475.0,41.5779,41.5779,41.5178,41.5264,10475.0
2016-05-13 14:25:00,48.43,48.45,48.41,48.45,6024.0,41.535,41.5521,41.5178,41.5521,6024.0
2016-05-13 14:30:00,48.44,48.46,48.42,48.45,8208.0,41.5436,41.5607,41.5264,41.5521,8208.0
2016-05-13 14:35:00,48.44,48.47,48.41,48.41,5480.0,41.5436,41.5693,41.5178,41.5178,5480.0
2016-05-13 14:40:00,48.41,48.41,48.36,48.4,8745.0,41.5178,41.5178,41.4749,41.5092,8745.0
2016-05-13 14:45:00,48.41,48.46,48.41,48.44,7219.0,41.5178,41.5607,41.5178,41.5436,7219.0
2016-05-13 14:50:00,48.44,48.45,48.42,48.43,7000.0,41.5436,41.5521,41.5264,41.535,7000.0
2016-05-13 14:55:00,48.42,48.49,48.4,48.49,9806.0,41.5264,41.5864,41.5092,41.5864,9806.0
2016-05-13 15:00:00,48.49,48.49,48.45,48.47,7478.0,41.5864,41.5864,41.5521,41.5693,7478.0
2016-05-13 15:05:00,48.48,48.48,48.42,48.43,9855.0,41.5779,41.5779,41.5264,41.535,9855.0
2016-05-13 15:10:00,48.43,48.45,48.4,48.45,10297.0,41.535,41.5521,41.5092,41.5521,10297.0
2016-05-13 15:15:00,48.45,48.48,48.43,48.44,17067.0,41.5521,41.5779,41.535,41.5436,17067.0
2016-05-13 15:20:00,48.44,48.46,48.43,48.44,7542.0,41.5436,41.5607,41.535,41.5436,7542.0
2016-05-13 15:25:00,48.45,48.46,48.43,48.44,8086.0,41.5521,41.5607,41.535,41.5436,8086.0
2016-05-13 15:30:00,48.45,48.46,48.43,48.44,8144.0,41.5521,41.5607,41.535,41.5436,8144.0
2016-05-13 15:35:00,48.45,48.47,48.43,48.46,29435.0,41.5521,41.5693,41.535,41.5607,29435.0
2016-05-13 15:40:00,48.47,48.5,48.46,48.47,17323.0,41.5693,41.595,41.5607,41.5693,17323.0
2016-05-13 15:45:00,48.47,48.47,48.43,48.45,26426.0,41.5693,41.5693,41.535,41.5521,26426.0
2016-05-13 15:50:00,48.46,48.46,48.42,48.43,26112.0,41.5607,41.5607,41.5264,41.535,26112.0
2016-05-13 15:55:00,48.42,48.48,48.42,48.46,83383.0,41.5264,41.5779,41.5264,41.5607,83383.0
2016-05-16 09:30:00,48.4,48.46,48.11,48.35,14201.0,41.5092,41.5607,41.2605,41.4664,14201.0
2016-05-16 09:35:00,48.35,48.39,48.27,48.34,10760.0,41.4664,41.5007,41.3978,41.4578,10760.0
2016-05-16 09:40:00,48.41,48.42,48.28,48.3,8618.0,41.5178,41.5264,41.4063,41.4235,8618.0
2016-05-16 09:45:00,48.29,48.45,48.29,48.31,18215.0,41.4149,41.5521,41.4149,41.4321,18215.0
2016-05-16 09:50:00,48.3,48.43,48.3,48.42,18449.0,41.4235,41.535,41.4235,41.5264,18449.0
2016-05-16 09:55:00,48.41,48.47,48.39,48.41,7263.0,41.5178,41.5693,41.5007,41.5178,7263.0
2016-05-16 10:00:00,48.43,48.48,48.42,48.43,6402.0,41.535,41.5779,41.5264,41.535,6402.0
2016-05-16 10:05:00,48.43,48.49,48.42,48.48,7043.0,41.535,41.5864,41.5264,41.5779,7043.0
2016-05-16 10:10:00,48.49,48.53,48.44,48.53,4324.0,41.5864,41.6207,41.5436,41.6207,4324.0
2016-05-16 10:15:00,48.53,48.53,48.48,48.5,5401.0,41.6207,41.6207,41.5779,41.595,5401.0
2016-05-16 10:20:00,48.49,48.5,48.44,48.47,3692.0,41.5864,41.595,41.5436,41.5693,3692.0
2016-05-16 10:25:00,48.47,48.5,48.46,48.47,5500.0,41.5693,41.595,41.5607,41.5693,5500.0
2016-05-16 10:30:00,48.48,48.53,48.47,48.5,21872.0,41.5779,41.6207,41.5693,41.595,21872.0
2016-05-16 10:35:00,48.5,48.53,48.48,48.49,22147.0,41.595,41.6207,41.5779,41.5864,22147.0
2016-05-16 10:40:00,48.48,48.53,48.48,48.51,3503.0,41.5779,41.6207,41.5779,41.6036,3503.0
2016-05-16 10:45:00,48.51,48.54,48.5,48.51,7037.0,41.6036,41.6293,41.595,41.6036,7037.0
2016-05-16 10:50:00,48.52,48.58,48.51,48.56,5903.0,41.6122,41.6636,41.6036,41.6465,5903.0
2016-05-16 10:55:00,48.56,48.59,48.55,48.58,4101.0,41.6465,41.6722,41.6379,41.6636,4101.0
2016-05-16 11:00:00,48.59,48.62,48.59,48.6,4882.0,41.6722,41.6979,41.6722,41.6808,4882.0
2016-05-16 11:05:00,48.61,48.65,48.6,48.64,2683.0,41.6893,41.7237,41.6808,41.7151,2683.0
2016-05-16 11:10:00,48.64,48.64,48.62,48.62,2500.0,41.7151,41.7151,41.6979,41.6979,2500.0
2016-05-16 11:15:00,48.62,48.63,48.6,48.63,4000.0,41.6979,41.7065,41.6808,41.7065,4000.0
2016-05-16 11:20:00,48.65,48.72,48.65,48.68,4963.0,41.7237,41.7837,41.7237,41.7494,4963.0
2016-05-16 11:25:00,48.68,48.68,48.66,48.67,3495.0,41.7494,41.7494,41.7322,41.7408,3495.0
2016-05-16 11:30:00,48.66,48.69,48.65,48.65,3662.0,41.7322,41.758,41.7237,41.7237,3662.0
2016-05-16 11:35:00,48.65,48.67,48.64,48.66,2300.0,41.7237,41.7408,41.7151,41.7322,2300.0
2016-05-16 11:40:00,48.66,48.7,48.66,48.7,5035.0,41.7322,41.7665,41.7322,41.7665,5035.0
2016-05-16 11:45:00,48.71,48.72,48.66,48.66,7841.0,41.7751,41.7837,41.7322,41.7322,7841.0
2016-05-16 11:50:00,48.67,48.69,48.64,48.65,2955.0,41.7408,41.758,41.7151,41.7237,2955.0
2016-05-16 11:55:00,48.65,48.67,48.65,48.65,2717.0,41.7237,41.7408,41.7237,41.7237,2717.0
2016-05-16 12:00:00,48.65,48.66,48.63,48.64,6205.0,41.7237,41.7322,41.7065,41.7151,6205.0
2016-05-16 12:05:00,48.65,48.66,48.63,48.63,2050.0,41.7237,41.7322,41.7065,41.7065,2050.0
2016-05-16 12:10:00,48.64,48.69,48.63,48.68,4580.0,41.7151,41.758,41.7065,41.7494,4580.0
2016-05-16 12:15:00,48.68,48.71,48.67,48.71,3500.0,41.7494,41.7751,41.7408,41.7751,3500.0
2016-05-16 12:20:00,48.7,48.71,48.66,48.66,4799.0,41.7665,41.7751,41.7322,41.7322,4799.0
2016-05-16 12:25:00,48.66,48.67,48.63,48.63,7892.0,41.7322,41.7408,41.7065,41.7065,7892.0
2016-05-16 12:30:00,48.62,48.67,48.62,48.63,18558.0,41.6979,41.7408,41.6979,41.7065,18558.0
2016-05-16 12:35:00,48.62,48.65,48.62,48.65,2782.0,41.6979,41.7237,41.6979,41.7237,2782.0
2016-05-16 12:40:00,48.66,48.68,48.66,48.66,5507.0,41.7322,41.7494,41.7322,41.7322,5507.0
2016-05-16 12:45:00,48.68,48.69,48.68,48.69,2924.0,41.7494,41.758,41.7494,41.758,2924.0
2016-05-16 12:50:00,48.69,48.72,48.68,48.71,2600.0,41.758,41.7837,41.7494,41.7751,2600.0
2016-05-16 12:55:00,48.71,48.73,48.71,48.73,4286.0,41.7751,41.7923,41.7751,41.7923,4286.0
2016-05-16 13:00:00,48.73,48.75,48.72,48.74,11698.0,41.7923,41.8094,41.7837,41.8008,11698.0
2016-05-16 13:05:00,48.74,48.74,48.71,48.72,7810.0,41.8008,41.8008,41.7751,41.7837,7810.0
2016-05-16 13:10:00,48.71,48.73,48.7,48.7,8153.0,41.7751,41.7923,41.7665,41.7665,8153.0
2016-05-16 13:15:00,48.69,48.71,48.69,48.71,2875.0,41.758,41.7751,41.758,41.7751,2875.0
2016-05-16 13:20:00,48.72,48.74,48.72,48.73,1680.0,41.7837,41.8008,41.7837,41.7923,1680.0
2016-05-16 13:25:00,48.74,48.74,48.68,48.7,11645.0,41.8008,41.8008,41.7494,41.7665,11645.0
2016-05-16 13:30:00,48.7,48.71,48.68,48.7,14130.0,41.7665,41.7751,41.7494,41.7665,14130.0
2016-05-16 13:35:00,48.7,48.7,48.68,48.7,4808.0,41.7665,41.7665,41.7494,41.7665,4808.0
2016-05-16 13:40:00,48.69,48.7,48.67,48.67,6909.0,41.758,41.7665,41.7408,41.7408,6909.0
2016-05-16 13:45:00,48.66,48.69,48.66,48.69,2701.0,41.7322,41.758,41.7322,41.758,2701.0
2016-05-16 13:50:00,48.7,48.71,48.67,48.71,5296.0,41.7665,41.7751,41.7408,41.7751,5296.0
2016-05-16 13:55:00,48.71,48.75,48.7,48.71,6510.0,41.7751,41.8094,41.7665,41.7751,6510.0
2016-05-16 14:00:00,48.71,48.72,48.69,48.72,4929.0,41.7751,41.7837,41.758,41.7837,4929.0
2016-05-16 14:05:00,48.74,48.75,48.72,48.72,4466.0,41.8008,41.8094,41.7837,41.7837,4466.0
2016-05-16 14:10:00,48.72,48.75,48.72,48.74,7919.0,41.7837,41.8094,41.7837,41.8008,7919.0
2016-05-16 14:15:00,48.75,48.79,48.75,48.77,7650.0,41.8094,41.8437,41.8094,41.8266,7650.0
2016-05-16 14:20:00,48.77,48.78,48.75,48.76,8308.0,41.8266,41.8351,41.8094,41.818,8308.0
2016-05-16 14:25:00,48.76,48.77,48.74,48.74,6096.0,41.818,41.8266,41.8008,41.8008,6096.0
2016-05-16 14:30:00,48.74,48.75,48.73,48.75,2100.0,41.8008,41.8094,41.7923,41.8094,2100.0
2016-05-16 14:35:00,48.74,48.75,48.69,48.7,6154.0,41.8008,41.8094,41.758,41.7665,6154.0
2016-05-16 14:40:00,48.7,48.74,48.69,48.72,9294.0,41.7665,41.8008,41.758,41.7837,9294.0
2016-05-16 14:45:00,48.74,48.77,48.74,48.75,3794.0,41.8008,41.8266,41.8008,41.8094,3794.0
2016-05-16 14:50:00,48.75,48.75,48.69,48.7,9826.0,41.8094,41.8094,41.758,41.7665,9826.0
2016-05-16 14:55:00,48.7,48.71,48.67,48.68,14503.0,41.7665,41.7751,41.7408,41.7494,14503.0
2016-05-16 15:00:00,48.68,48.72,48.67,48.7,18614.0,41.7494,41.7837,41.7408,41.7665,18614.0
2016-05-16 15:05:00,48.71,48.71,48.67,48.71,11407.0,41.7751,41.7751,41.7408,41.7751,11407.0
2016-05-16 15:10:00,48.7,48.7,48.65,48.66,12475.0,41.7665,41.7665,41.7237,41.7322,12475.0
2016-05-16 15:15:00,48.66,48.68,48.64,48.64,8739.0,41.7322,41.7494,41.7151,41.7151,8739.0
2016-05-16 15:20:00,48.65,48.67,48.64,48.66,6189.0,41.7237,41.7408,41.7151,41.7322,6189.0
2016-05-16 15:25:00,48.65,48.65,48.63,48.64,8608.0,41.7237,41.7237,41.7065,41.7151,8608.0
2016-05-16 15:30:00,48.64,48.64,48.57,48.6,15602.0,41.7151,41.7151,41.655,41.6808,15602.0
2016-05-16 15:35:00,48.61,48.64,48.6,48.64,11270.0,41.6893,41.7151,41.6808,41.7151,11270.0
2016-05-16 15:40:00,48.64,48.64,48.61,48.62,11779.0,41.7151,41.7151,41.6893,41.6979,11779.0
2016-05-16 15:45:00,48.62,48.65,48.61,48.65,26247.0,41.6979,41.7237,41.6893,41.7237,26247.0
2016-05-16 15:50:00,48.65,48.65,48.59,48.61,25056.0,41.7237,41.7237,41.6722,41.6893,25056.0
2016-05-16 15:55:00,48.61,48.62,48.58,48.59,46834.0,41.6893,41.6979,41.6636,41.6722,46834.0
2016-05-17 09:30:00,48.63,48.66,48.36,48.43,48241.0,41.7065,41.7322,41.4749,41.535,48241.0
2016-05-17 09:35:00,48.44,48.45,48.19,48.25,42187.0,41.5436,41.5521,41.3291,41.3806,42187.0
2016-05-17 09:40:00,48.23,48.47,48.23,48.47,14410.0,41.3635,41.5693,41.3635,41.5693,14410.0
2016-05-17 09:45:00,48.48,48.52,48.29,48.3,24489.0,41.5779,41.6122,41.4149,41.4235,24489.0
2016-05-17 09:50:00,48.3,48.3,48.22,48.25,23806.0,41.4235,41.4235,41.3549,41.3806,23806.0
2016-05-17 09:55:00,48.25,48.3,48.23,48.3,11585.0,41.3806,41.4235,41.3635,41.4235,11585.0
2016-05-17 10:00:00,48.3,48.35,48.26,48.29,21072.0,41.4235,41.4664,41.3892,41.4149,21072.0
2016-05-17 10:05:00,48.29,48.3,48.19,48.29,9500.0,41.4149,41.4235,41.3291,41.4149,9500.0
2016-05-17 10:10:00,48.28,48.32,48.27,48.31,9461.0,41.4063,41.4406,41.3978,41.4321,9461.0
2016-05-17 10:15:00,48.31,48.35,48.29,48.3,15814.0,41.4321,41.4664,41.4149,41.4235,15814.0
2016-05-17 10:20:00,48.3,48.3,48.24,48.24,10078.0,41.4235,41.4235,41.372,41.372,10078.0
2016-05-17 10:25:00,48.24,48.27,48.23,48.24,5397.0,41.372,41.3978,41.3635,41.372,5397.0
2016-05-17 10:30:00,48.24,48.26,48.2,48.21,15252.0,41.372,41.3892,41.3377,41.3463,15252.0
2016-05-17 10:35:00,48.21,48.21,48.16,48.2,7765.0,41.3463,41.3463,41.3034,41.3377,7765.0
2016-05-17 10:40:00,48.21,48.28,48.2,48.25,12584.0,41.3463,41.4063,41.3377,41.3806,12584.0
2016-05-17 10:45:00,48.24,48.29,48.23,48.24,13056.0,41.372,41.4149,41.3635,41.372,13056.0
2016-05-17 10:50:00,48.24,48.24,48.2,48.2,3681.0,41.372,41.372,41.3377,41.3377,3681.0
2016-05-17 10:55:00,48.2,48.24,48.2,48.24,3200.0,41.3377,41.372,41.3377,41.372,3200.0
2016-05-17 11:00:00,48.25,48.3,48.24,48.26,9565.0,41.3806,41.4235,41.372,41.3892,9565.0
2016-05-17 11:05:00,48.26,48.26,48.21,48.23,7245.0,41.3892,41.3892,41.3463,41.3635,7245.0
2016-05-17 11:10:00,48.23,48.25,48.19,48.22,10652.0,41.3635,41.3806,41.3291,41.3549,10652.0
2016-05-17 11:15:00,48.22,48.23,48.19,48.22,5935.0,41.3549,41.3635,41.3291,41.3549,5935.0
2016-05-17 11:20:00,48.22,48.22,48.18,48.19,2948.0,41.3549,41.3549,41.3206,41.3291,2948.0
2016-05-17 11:25:00,48.19,48.2,48.18,48.19,5853.0,41.3291,41.3377,41.3206,41.3291,5853.0
2016-05-17 11:30:00,48.19,48.21,48.19,48.2,6592.0,41.3291,41.3463,41.3291,41.3377,6592.0
2016-05-17 11:35:00,48.2,48.23,48.18,48.19,7096.0,41.3377,41.3635,41.3206,41.3291,7096.0
2016-05-17 11:40:00,48.2,48.2,48.15,48.15,5059.0,41.3377,41.3377,41.2948,41.2948,5059.0
2016-05-17 11:45:00,48.15,48.19,48.13,48.19,6752.0,41.2948,41.3291,41.2777,41.3291,6752.0
2016-05-17 11:50:00,48.2,48.24,48.2,48.24,6026.0,41.3377,41.372,41.3377,41.372,6026.0
2016-05-17 11:55:00,48.24,48.25,48.22,48.24,4033.0,41.372,41.3806,41.3549,41.372,4033.0
2016-05-17 12:00:00,48.24,48.25,48.23,48.23,7795.0,41.372,41.3806,41.3635,41.3635,7795.0
2016-05-17 12:05:00,48.23,48.23,48.18,48.19,4389.0,41.3635,41.3635,41.3206,41.3291,4389.0
2016-05-17 12:10:00,48.18,48.19,48.18,48.18,1990.0,41.3206,41.3291,41.3206,41.3206,1990.0
2016-05-17 12:15:00,48.18,48.19,48.12,48.12,7282.0,41.3206,41.3291,41.2691,41.2691,7282.0
2016-05-17 12:20:00,48.12,48.18,48.11,48.17,12181.0,41.2691,41.3206,41.2605,41.312,12181.0
2016-05-17 12:25:00,48.17,48.18,48.14,48.14,4500.0,41.312,41.3206,41.2863,41.2863,4500.0
2016-05-17 12:30:00,48.14,48.14,48.09,48.1,6350.0,41.2863,41.2863,41.2434,41.252,6350.0
2016-05-17 12:35:00,48.09,48.1,48.08,48.09,5301.0,41.2434,41.252,41.2348,41.2434,5301.0
2016-05-17 12:40:00,48.09,48.1,48.07,48.08,4050.0,41.2434,41.252,41.2262,41.2348,4050.0
2016-05-17 12:45:00,48.07,48.1,48.07,48.09,8293.0,41.2262,41.252,41.2262,41.2434,8293.0
2016-05-17 12:50:00,48.09,48.1,48.03,48.04,6828.0,41.2434,41.252,41.1919,41.2005,6828.0
2016-05-17 12:55:00,48.04,48.07,48.03,48.07,7514.0,41.2005,41.2262,41.1919,41.2262,7514.0
2016-05-17 13:00:00,48.06,48.08,48.03,48.03,8648.0,41.2177,41.2348,41.1919,41.1919,8648.0
2016-05-17 13:05:00,48.04,48.06,48.02,48.04,9114.0,41.2005,41.2177,41.1833,41.2005,9114.0
2016-05-17 13:10:00,48.04,48.04,48.01,48.02,7047.0,41.2005,41.2005,41.1748,41.1833,7047.0
2016-05-17 13:15:00,48.02,48.03,48.01,48.02,8177.0,41.1833,41.1919,41.1748,41.1833,8177.0
2016-05-17 13:20:00,48.02,48.03,48.01,48.01,5084.0,41.1833,41.1919,41.1748,41.1748,5084.0
2016-05-17 13:25:00,48.02,48.03,48.0,48.03,4965.0,41.1833,41.1919,41.1662,41.1919,4965.0
2016-05-17 13:30:00,48.02,48.03,48.02,48.02,1600.0,41.1833,41.1919,41.1833,41.1833,1600.0
2016-05-17 13:35:00,48.02,48.06,48.02,48.05,15582.0,41.1833,41.2177,41.1833,41.2091,15582.0
2016-05-17 13:40:00,48.05,48.05,47.99,48.0,10318.0,41.2091,41.2091,41.1576,41.1662,10318.0
2016-05-17 13:45:00,47.99,48.0,47.96,47.97,9718.0,41.1576,41.1662,41.1319,41.1405,9718.0
2016-05-17 13:50:00,47.96,47.97,47.93,47.94,18217.0,41.1319,41.1405,41.1062,41.1147,18217.0
2016-05-17 13:55:00,47.94,47.94,47.86,47.87,24547.0,41.1147,41.1147,41.0461,41.0547,24547.0
2016-05-17 14:00:00,47.87,47.87,47.8,47.82,26157.0,41.0547,41.0547,40.9947,41.0118,26157.0
2016-05-17 14:05:00,47.81,47.82,47.77,47.8,16934.0,41.0032,41.0118,40.9689,40.9947,16934.0
2016-05-17 14:10:00,47.8,47.8,47.75,47.76,15008.0,40.9947,40.9947,40.9518,40.9604,15008.0
2016-05-17 14:15:00,47.76,47.77,47.71,47.71,17109.0,40.9604,40.9689,40.9175,40.9175,17109.0
2016-05-17 14:20:00,47.71,47.72,47.64,47.64,14109.0,40.9175,40.9261,40.8574,40.8574,14109.0
2016-05-17 14:25:00,47.64,47.67,47.61,47.67,21809.0,40.8574,40.8832,40.8317,40.8832,21809.0
2016-05-17 14:30:00,47.67,47.7,47.63,47.64,16535.0,40.8832,40.9089,40.8489,40.8574,16535.0
2016-05-17 14:35:00,47.63,47.67,47.62,47.64,18577.0,40.8489,40.8832,40.8403,40.8574,18577.0
2016-05-17 14:40:00,47.65,47.66,47.62,47.66,10565.0,40.866,40.8746,40.8403,40.8746,10565.0
2016-05-17 14:45:00,47.67,47.71,47.67,47.7,10586.0,40.8832,40.9175,40.8832,40.9089,10586.0
2016-05-17 14:50:00,47.7,47.7,47.59,47.59,22873.0,40.9089,40.9089,40.8146,40.8146,22873.0
2016-05-17 14:55:00,47.59,47.67,47.55,47.66,36502.0,40.8146,40.8832,40.7803,40.8746,36502.0
2016-05-17 15:00:00,47.66,47.68,47.64,47.66,7699.0,40.8746,40.8918,40.8574,40.8746,7699.0
2016-05-17 15:05:00,47.66,47.71,47.64,47.68,56612.0,40.8746,40.9175,40.8574,40.8918,56612.0
2016-05-17 15:10:00,47.68,47.68,47.62,47.63,16389.0,40.8918,40.8918,40.8403,40.8489,16389.0
2016-05-17 15:15:00,47.62,47.62,47.56,47.56,31621.0,40.8403,40.8403,40.7888,40.7888,31621.0
2016-05-17 15:20:00,47.56,47.56,47.52,47.54,25724.0,40.7888,40.7888,40.7545,40.7717,25724.0
2016-05-17 15:25:00,47.54,47.54,47.48,47.54,28029.0,40.7717,40.7717,40.7202,40.7717,28029.0
2016-05-17 15:30:00,47.53,47.56,47.52,47.54,34815.0,40.7631,40.7888,40.7545,40.7717,34815.0
2016-05-17 15:35:00,47.55,47.6,47.54,47.59,55929.0,40.7803,40.8231,40.7717,40.8146,55929.0
2016-05-17 15:40:00,47.6,47.61,47.52,47.54,50469.0,40.8231,40.8317,40.7545,40.7717,50469.0
2016-05-17 15:45:00,47.54,47.59,47.54,47.58,60456.0,40.7717,40.8146,40.7717,40.806,60456.0
2016-05-17 15:50:00,47.58,47.62,47.55,47.58,104343.0,40.806,40.8403,40.7803,40.806,104343.0
2016-05-17 15:55:00,47.58,47.6,47.52,47.57,199044.0,40.806,40.8231,40.7545,40.7974,199044.0
2016-05-18 09:30:00,47.55,47.74,47.41,47.44,29896.0,40.7803,40.9432,40.6602,40.6859,29896.0
2016-05-18 09:35:00,47.43,47.48,47.34,47.36,29842.0,40.6773,40.7202,40.6002,40.6173,29842.0
2016-05-18 09:40:00,47.35,47.56,47.35,47.48,9167.0,40.6087,40.7888,40.6087,40.7202,9167.0
2016-05-18 09:45:00,47.49,47.53,47.43,47.49,8870.0,40.7288,40.7631,40.6773,40.7288,8870.0
2016-05-18 09:50:00,47.49,47.63,47.48,47.61,12410.0,40.7288,40.8489,40.7202,40.8317,12410.0
2016-05-18 09:55:00,47.59,47.59,47.5,47.58,11861.0,40.8146,40.8146,40.7374,40.806,11861.0
2016-05-18 10:00:00,47.58,47.7,47.56,47.65,11900.0,40.806,40.9089,40.7888,40.866,11900.0
2016-05-18 10:05:00,47.64,47.75,47.64,47.69,17108.0,40.8574,40.9518,40.8574,40.9003,17108.0
2016-05-18 10:10:00,47.69,47.77,47.65,47.76,35399.0,40.9003,40.9689,40.866,40.9604,35399.0
2016-05-18 10:15:00,47.77,47.77,47.69,47.72,10487.0,40.9689,40.9689,40.9003,40.9261,10487.0
2016-05-18 10:20:00,47.7,47.77,47.68,47.69,22690.0,40.9089,40.9689,40.8918,40.9003,22690.0
2016-05-18 10:25:00,47.7,47.78,47.7,47.74,15375.0,40.9089,40.9775,40.9089,40.9432,15375.0
2016-05-18 10:30:00,47.74,47.8,47.74,47.75,12046.0,40.9432,40.9947,40.9432,40.9518,12046.0
2016-05-18 10:35:00,47.75,47.76,47.72,47.72,8960.0,40.9518,40.9604,40.9261,40.9261,8960.0
2016-05-18 10:40:00,47.72,47.74,47.71,47.71,7500.0,40.9261,40.9432,40.9175,40.9175,7500.0
2016-05-18 10:45:00,47.72,47.76,47.69,47.73,11300.0,40.9261,40.9604,40.9003,40.9346,11300.0
2016-05-18 10:50:00,47.73,47.75,47.67,47.67,7112.0,40.9346,40.9518,40.8832,40.8832,7112.0
2016-05-18 10:55:00,47.67,47.68,47.59,47.62,52518.0,40.8832,40.8918,40.8146,40.8403,52518.0
2016-05-18 11:00:00,47.61,47.67,47.61,47.65,9215.0,40.8317,40.8832,40.8317,40.866,9215.0
2016-05-18 11:05:00,47.63,47.69,47.61,47.69,6627.0,40.8489,40.9003,40.8317,40.9003,6627.0
2016-05-18 11:10:00,47.69,47.73,47.66,47.7,31961.0,40.9003,40.9346,40.8746,40.9089,31961.0
2016-05-18 11:15:00,47.71,47.75,47.69,47.7,14278.0,40.9175,40.9518,40.9003,40.9089,14278.0
2016-05-18 11:20:00,47.69,47.78,47.69,47.76,9819.0,40.9003,40.9775,40.9003,40.9604,9819.0
2016-05-18 11:25:00,47.75,47.81,47.73,47.8,8755.0,40.9518,41.0032,40.9346,40.9947,8755.0
2016-05-18 11:30:00,47.8,47.81,47.78,47.79,5356.0,40.9947,41.0032,40.9775,40.9861,5356.0
2016-05-18 11:35:00,47.79,47.84,47.78,47.83,9419.0,40.9861,41.029,40.9775,41.0204,9419.0
2016-05-18 11:40:00,47.84,47.86,47.81,47.81,15267.0,41.029,41.0461,41.0032,41.0032,15267.0
2016-05-18 11:45:00,47.81,47.82,47.75,47.77,21147.0,41.0032,41.0118,40.9518,40.9689,21147.0
2016-05-18 11:50:00,47.78,47.8,47.74,47.74,5700.0,40.9775,40.9947,40.9432,40.9432,5700.0
2016-05-18 11:55:00,47.75,47.75,47.72,47.72,4843.0,40.9518,40.9518,40.9261,40.9261,4843.0
2016-05-18 12:00:00,47.71,47.71,47.67,47.67,5205.0,40.9175,40.9175,40.8832,40.8832,5205.0
2016-05-18 12:05:00,47.68,47.7,47.67,47.69,3129.0,40.8918,40.9089,40.8832,40.9003,3129.0
2016-05-18 12:10:00,47.7,47.77,47.7,47.75,4405.0,40.9089,40.9689,40.9089,40.9518,4405.0
2016-05-18 12:15:00,47.77,47.8,47.77,47.79,8651.0,40.9689,40.9947,40.9689,40.9861,8651.0
2016-05-18 12:20:00,47.77,47.78,47.75,47.78,8024.0,40.9689,40.9775,40.9518,40.9775,8024.0
2016-05-18 12:25:00,47.77,47.78,47.75,47.76,3562.0,40.9689,40.9775,40.9518,40.9604,3562.0
2016-05-18 12:30:00,47.77,47.8,47.76,47.8,2700.0,40.9689,40.9947,40.9604,40.9947,2700.0
2016-05-18 12:35:00,47.8,47.81,47.79,47.81,2200.0,40.9947,41.0032,40.9861,41.0032,2200.0
2016-05-18 12:40:00,47.81,47.86,47.81,47.86,5326.0,41.0032,41.0461,41.0032,41.0461,5326.0
2016-05-18 12:45:00,47.85,47.87,47.85,47.87,4772.0,41.0376,41.0547,41.0376,41.0547,4772.0
2016-05-18 12:50:00,47.87,47.88,47.86,47.88,4449.0,41.0547,41.0633,41.0461,41.0633,4449.0
2016-05-18 12:55:00,47.89,47.95,47.86,47.95,17761.0,41.0719,41.1233,41.0461,41.1233,17761.0
2016-05-18 13:00:00,47.95,47.99,47.95,47.98,6305.0,41.1233,41.1576,41.1233,41.149,6305.0
2016-05-18 13:05:00,47.98,47.99,47.97,47.99,3425.0,41.149,41.1576,41.1405,41.1576,3425.0
2016-05-18 13:10:00,47.99,47.99,47.96,47.97,4901.0,41.1576,41.1576,41.1319,41.1405,4901.0
2016-05-18 13:15:00,47.97,48.0,47.97,48.0,6098.0,41.1405,41.1662,41.1405,41.1662,6098.0
2016-05-18 13:20:00,48.0,48.08,48.0,48.06,16650.0,41.1662,41.2348,41.1662,41.2177,16650.0
2016-05-18 13:25:00,48.05,48.07,48.04,48.06,10900.0,41.2091,41.2262,41.2005,41.2177,10900.0
2016-05-18 13:30:00,48.05,48.09,48.04,48.06,6600.0,41.2091,41.2434,41.2005,41.2177,6600.0
2016-05-18 13:35:00,48.06,48.09,48.06,48.08,4564.0,41.2177,41.2434,41.2177,41.2348,4564.0
2016-05-18 13:40:00,48.08,48.14,48.08,48.14,9954.0,41.2348,41.2863,41.2348,41.2863,9954.0
2016-05-18 13:45:00,48.14,48.15,48.12,48.12,9275.0,41.2863,41.2948,41.2691,41.2691,9275.0
2016-05-18 13:50:00,48.12,48.12,48.05,48.06,15911.0,41.2691,41.2691,41.2091,41.2177,15911.0
2016-05-18 13:55:00,48.05,48.09,48.05,48.05,4724.0,41.2091,41.2434,41.2091,41.2091,4724.0
2016-05-18 14:00:00,48.05,48.05,47.8,47.8,22953.0,41.2091,41.2091,40.9947,40.9947,22953.0
2016-05-18 14:05:00,47.77,47.77,47.59,47.74,14878.0,40.9689,40.9689,40.8146,40.9432,14878.0
2016-05-18 14:10:00,47.76,47.78,47.69,47.71,7157.0,40.9604,40.9775,40.9003,40.9175,7157.0
2016-05-18 14:15:00,47.7,47.74,47.62,47.74,9971.0,40.9089,40.9432,40.8403,40.9432,9971.0
2016-05-18 14:20:00,47.73,47.74,47.62,47.69,11639.0,40.9346,40.9432,40.8403,40.9003,11639.0
2016-05-18 14:25:00,47.68,47.68,47.52,47.53,15867.0,40.8918,40.8918,40.7545,40.7631,15867.0
2016-05-18 14:30:00,47.53,47.55,47.47,47.55,14410.0,40.7631,40.7803,40.7117,40.7803,14410.0
2016-05-18 14:35:00,47.55,47.63,47.54,47.58,10280.0,40.7803,40.8489,40.7717,40.806,10280.0
2016-05-18 14:40:00,47.58,47.64,47.55,47.59,13790.0,40.806,40.8574,40.7803,40.8146,13790.0
2016-05-18 14:45:00,47.59,47.59,47.53,47.58,22811.0,40.8146,40.8146,40.7631,40.806,22811.0
2016-05-18 14:50:00,47.59,47.67,47.58,47.6,15650.0,40.8146,40.8832,40.806,40.8231,15650.0
2016-05-18 14:55:00,47.61,47.61,47.57,47.6,12451.0,40.8317,40.8317,40.7974,40.8231,12451.0
2016-05-18 15:00:00,47.61,47.72,47.6,47.67,6805.0,40.8317,40.9261,40.8231,40.8832,6805.0
2016-05-18 15:05:00,47.67,47.68,47.63,47.64,12372.0,40.8832,40.8918,40.8489,40.8574,12372.0
2016-05-18 15:10:00,47.64,47.64,47.54,47.59,9717.0,40.8574,40.8574,40.7717,40.8146,9717.0
2016-05-18 15:15:00,47.59,47.59,47.54,47.57,19930.0,40.8146,40.8146,40.7717,40.7974,19930.0
2016-05-18 15:20:00,47.58,47.58,47.51,47.52,16402.0,40.806,40.806,40.746,40.7545,16402.0
2016-05-18 15:25:00,47.52,47.56,47.49,47.49,13602.0,40.7545,40.7888,40.7288,40.7288,13602.0
2016-05-18 15:30:00,47.5,47.59,47.5,47.58,19359.0,40.7374,40.8146,40.7374,40.806,19359.0
2016-05-18 15:35:00,47.58,47.58,47.49,47.49,19014.0,40.806,40.806,40.7288,40.7288,19014.0
2016-05-18 15:40:00,47.5,47.57,47.5,47.57,22489.0,40.7374,40.7974,40.7374,40.7974,22489.0
2016-05-18 15:45:00,47.58,47.68,47.58,47.66,35540.0,40.806,40.8918,40.806,40.8746,35540.0
2016-05-18 15:50:00,47.65,47.66,47.61,47.64,27605.0,40.866,40.8746,40.8317,40.8574,27605.0
2016-05-18 15:55:00,47.64,47.67,47.61,47.66,56690.0,40.8574,40.8832,40.8317,40.8746,56690.0
2016-05-19 09:30:00,47.47,47.72,47.46,47.64,14079.0,40.7117,40.9261,40.7031,40.8574,14079.0
2016-05-19 09:35:00,47.61,47.63,47.46,47.52,9158.0,40.8317,40.8489,40.7031,40.7545,9158.0
2016-05-19 09:40:00,47.53,47.59,47.51,47.55,5679.0,40.7631,40.8146,40.746,40.7803,5679.0
2016-05-19 09:45:00,47.58,47.6,47.54,47.55,3849.0,40.806,40.8231,40.7717,40.7803,3849.0
2016-05-19 09:50:00,47.57,47.61,47.54,47.54,6530.0,40.7974,40.8317,40.7717,40.7717,6530.0
2016-05-19 09:55:00,47.54,47.54,47.42,47.44,9713.0,40.7717,40.7717,40.6688,40.6859,9713.0
2016-05-19 10:00:00,47.44,47.47,47.38,47.41,6767.0,40.6859,40.7117,40.6345,40.6602,6767.0
2016-05-19 10:05:00,47.41,47.48,47.41,47.42,6046.0,40.6602,40.7202,40.6602,40.6688,6046.0
2016-05-19 10:10:00,47.42,47.51,47.41,47.51,6249.0,40.6688,40.746,40.6602,40.746,6249.0
2016-05-19 10:15:00,47.51,47.52,47.49,47.49,11014.0,40.746,40.7545,40.7288,40.7288,11014.0
2016-05-19 10:20:00,47.48,47.52,47.47,47.5,9894.0,40.7202,40.7545,40.7117,40.7374,9894.0
2016-05-19 10:25:00,47.49,47.49,47.42,47.45,7780.0,40.7288,40.7288,40.6688,40.6945,7780.0
2016-05-19 10:30:00,47.45,47.51,47.4,47.51,8947.0,40.6945,40.746,40.6516,40.746,8947.0
2016-05-19 10:35:00,47.52,47.54,47.49,47.49,6135.0,40.7545,40.7717,40.7288,40.7288,6135.0
2016-05-19 10:40:00,47.48,47.51,47.47,47.48,9127.0,40.7202,40.746,40.7117,40.7202,9127.0
2016-05-19 10:45:00,47.47,47.48,47.44,47.46,8594.0,40.7117,40.7202,40.6859,40.7031,8594.0
2016-05-19 10:50:00,47.46,47.46,47.4,47.41,6180.0,40.7031,40.7031,40.6516,40.6602,6180.0
2016-05-19 10:55:00,47.43,47.46,47.43,47.45,5126.0,40.6773,40.7031,40.6773,40.6945,5126.0
2016-05-19 11:00:00,47.45,47.45,47.36,47.36,16373.0,40.6945,40.6945,40.6173,40.6173,16373.0
2016-05-19 11:05:00,47.35,47.35,47.32,47.34,5679.0,40.6087,40.6087,40.583,40.6002,5679.0
2016-05-19 11:10:00,47.34,47.35,47.27,47.3,13079.0,40.6002,40.6087,40.5401,40.5659,13079.0
2016-05-19 11:15:00,47.32,47.4,47.32,47.39,13733.0,40.583,40.6516,40.583,40.643,13733.0
2016-05-19 11:20:00,47.39,47.41,47.37,47.41,10706.0,40.643,40.6602,40.6259,40.6602,10706.0
2016-05-19 11:25:00,47.41,47.47,47.41,47.43,6425.0,40.6602,40.7117,40.6602,40.6773,6425.0
2016-05-19 11:30:00,47.44,47.45,47.43,47.44,5325.0,40.6859,40.6945,40.6773,40.6859,5325.0
2016-05-19 11:35:00,47.44,47.44,47.42,47.42,3639.0,40.6859,40.6859,40.6688,40.6688,3639.0
2016-05-19 11:40:00,47.43,47.45,47.42,47.43,5734.0,40.6773,40.6945,40.6688,40.6773,5734.0
2016-05-19 11:45:00,47.44,47.49,47.43,47.48,5313.0,40.6859,40.7288,40.6773,40.7202,5313.0
2016-05-19 11:50:00,47.48,47.48,47.4,47.41,15760.0,40.7202,40.7202,40.6516,40.6602,15760.0
2016-05-19 11:55:00,47.41,47.48,47.4,47.47,3608.0,40.6602,40.7202,40.6516,40.7117,3608.0
2016-05-19 12:00:00,47.47,47.48,47.46,47.47,3334.0,40.7117,40.7202,40.7031,40.7117,3334.0
2016-05-19 12:05:00,47.49,47.49,47.46,47.47,3400.0,40.7288,40.7288,40.7031,40.7117,3400.0
2016-05-19 12:10:00,47.47,47.49,47.47,47.49,1609.0,40.7117,40.7288,40.7117,40.7288,1609.0
2016-05-19 12:15:00,47.5,47.54,47.5,47.51,4732.0,40.7374,40.7717,40.7374,40.746,4732.0
2016-05-19 12:20:00,47.52,47.55,47.52,47.52,8208.0,40.7545,40.7803,40.7545,40.7545,8208.0
2016-05-19 12:25:00,47.52,47.53,47.52,47.52,3039.0,40.7545,40.7631,40.7545,40.7545,3039.0
2016-05-19 12:30:00,47.53,47.53,47.44,47.44,12338.0,40.7631,40.7631,40.6859,40.6859,12338.0
2016-05-19 12:35:00,47.43,47.46,47.43,47.45,8583.0,40.6773,40.7031,40.6773,40.6945,8583.0
2016-05-19 12:40:00,47.45,47.46,47.44,47.44,4470.0,40.6945,40.7031,40.6859,40.6859,4470.0
2016-05-19 12:45:00,47.45,47.46,47.44,47.45,1500.0,40.6945,40.7031,40.6859,40.6945,1500.0
2016-05-19 12:50:00,47.45,47.47,47.42,47.42,6465.0,40.6945,40.7117,40.6688,40.6688,6465.0
2016-05-19 12:55:00,47.41,47.43,47.39,47.4,9745.0,40.6602,40.6773,40.643,40.6516,9745.0
2016-05-19 13:00:00,47.4,47.41,47.39,47.41,6536.0,40.6516,40.6602,40.643,40.6602,6536.0
2016-05-19 13:05:00,47.41,47.46,47.4,47.46,7083.0,40.6602,40.7031,40.6516,40.7031,7083.0
2016-05-19 13:10:00,47.46,47.48,47.44,47.48,4772.0,40.7031,40.7202,40.6859,40.7202,4772.0
2016-05-19 13:15:00,47.49,47.5,47.47,47.48,4130.0,40.7288,40.7374,40.7117,40.7202,4130.0
2016-05-19 13:20:00,47.48,47.5,47.48,47.48,4809.0,40.7202,40.7374,40.7202,40.7202,4809.0
2016-05-19 13:25:00,47.49,47.53,47.48,47.53,5774.0,40.7288,40.7631,40.7202,40.7631,5774.0
2016-05-19 13:30:00,47.53,47.55,47.52,47.54,6739.0,40.7631,40.7803,40.7545,40.7717,6739.0
2016-05-19 13:35:00,47.55,47.58,47.55,47.55,7041.0,40.7803,40.806,40.7803,40.7803,7041.0
2016-05-19 13:40:00,47.55,47.59,47.55,47.59,6217.0,40.7803,40.8146,40.7803,40.8146,6217.0
2016-05-19 13:45:00,47.59,47.61,47.56,47.56,5635.0,40.8146,40.8317,40.7888,40.7888,5635.0
2016-05-19 13:50:00,47.56,47.57,47.55,47.55,7221.0,40.7888,40.7974,40.7803,40.7803,7221.0
2016-05-19 13:55:00,47.55,47.58,47.54,47.58,8158.0,40.7803,40.806,40.7717,40.806,8158.0
2016-05-19 14:00:00,47.58,47.61,47.57,47.58,9633.0,40.806,40.8317,40.7974,40.806,9633.0
2016-05-19 14:05:00,47.58,47.66,47.58,47.66,18452.0,40.806,40.8746,40.806,40.8746,18452.0
2016-05-19 14:10:00,47.66,47.71,47.66,47.71,7001.0,40.8746,40.9175,40.8746,40.9175,7001.0
2016-05-19 14:15:00,47.72,47.73,47.69,47.73,8327.0,40.9261,40.9346,40.9003,40.9346,8327.0
2016-05-19 14:20:00,47.73,47.74,47.68,47.71,5956.0,40.9346,40.9432,40.8918,40.9175,5956.0
2016-05-19 14:25:00,47.71,47.75,47.7,47.74,9247.0,40.9175,40.9518,40.9089,40.9432,9247.0
2016-05-19 14:30:00,47.72,47.73,47.68,47.68,5469.0,40.9261,40.9346,40.8918,40.8918,5469.0
2016-05-19 14:35:00,47.68,47.7,47.67,47.68,7982.0,40.8918,40.9089,40.8832,40.8918,7982.0
2016-05-19 14:40:00,47.68,47.68,47.65,47.68,5797.0,40.8918,40.8918,40.866,40.8918,5797.0
2016-05-19 14:45:00,47.68,47.69,47.64,47.64,7305.0,40.8918,40.9003,40.8574,40.8574,7305.0
2016-05-19 14:50:00,47.65,47.67,47.62,47.63,5565.0,40.866,40.8832,40.8403,40.8489,5565.0
2016-05-19 14:55:00,47.64,47.66,47.63,47.65,6754.0,40.8574,40.8746,40.8489,40.866,6754.0
2016-05-19 15:00:00,47.64,47.69,47.64,47.67,9354.0,40.8574,40.9003,40.8574,40.8832,9354.0
2016-05-19 15:05:00,47.67,47.72,47.67,47.71,6347.0,40.8832,40.9261,40.8832,40.9175,6347.0
2016-05-19 15:10:00,47.71,47.73,47.7,47.71,6859.0,40.9175,40.9346,40.9089,40.9175,6859.0
2016-05-19 15:15:00,47.71,47.72,47.67,47.72,9390.0,40.9175,40.9261,40.8832,40.9261,9390.0
2016-05-19 15:20:00,47.73,47.79,47.72,47.74,12653.0,40.9346,40.9861,40.9261,40.9432,12653.0
2016-05-19 15:25:00,47.74,47.75,47.72,47.72,7278.0,40.9432,40.9518,40.9261,40.9261,7278.0
2016-05-19 15:30:00,47.72,47.74,47.64,47.65,12495.0,40.9261,40.9432,40.8574,40.866,12495.0
2016-05-19 15:35:00,47.65,47.71,47.64,47.71,12820.0,40.866,40.9175,40.8574,40.9175,12820.0
2016-05-19 15:40:00,47.71,47.72,47.66,47.67,29200.0,40.9175,40.9261,40.8746,40.8832,29200.0
2016-05-19 15:45:00,47.66,47.71,47.66,47.71,21285.0,40.8746,40.9175,40.8746,40.9175,21285.0
2016-05-19 15:50:00,47.71,47.72,47.68,47.7,16140.0,40.9175,40.9261,40.8918,40.9089,16140.0
2016-05-19 15:55:00,47.7,47.73,47.68,47.7,50460.0,40.9089,40.9346,40.8918,40.9089,50460.0
2016-05-20 09:30:00,47.92,48.07,47.82,47.82,75318.0,41.0976,41.2262,41.0118,41.0118,75318.0
2016-05-20 09:35:00,47.84,47.88,47.75,47.83,11736.0,41.029,41.0633,40.9518,41.0204,11736.0
2016-05-20 09:40:00,47.84,47.98,47.84,47.96,10627.0,41.029,41.149,41.029,41.1319,10627.0
2016-05-20 09:45:00,47.96,48.0,47.91,47.94,18530.0,41.1319,41.1662,41.089,41.1147,18530.0
2016-05-20 09:50:00,47.94,48.02,47.94,47.96,16603.0,41.1147,41.1833,41.1147,41.1319,16603.0
2016-05-20 09:55:00,47.95,48.01,47.91,47.99,16065.0,41.1233,41.1748,41.089,41.1576,16065.0
2016-05-20 10:00:00,48.0,48.01,47.94,47.98,19880.0,41.1662,41.1748,41.1147,41.149,19880.0
2016-05-20 10:05:00,47.99,48.09,47.99,48.05,16295.0,41.1576,41.2434,41.1576,41.2091,16295.0
2016-05-20 10:10:00,48.05,48.12,48.05,48.12,10038.0,41.2091,41.2691,41.2091,41.2691,10038.0
2016-05-20 10:15:00,48.11,48.11,48.04,48.04,7904.0,41.2605,41.2605,41.2005,41.2005,7904.0
2016-05-20 10:20:00,48.04,48.04,47.96,48.02,11570.0,41.2005,41.2005,41.1319,41.1833,11570.0
2016-05-20 10:25:00,48.01,48.04,47.96,47.97,9863.0,41.1748,41.2005,41.1319,41.1405,9863.0
2016-05-20 10:30:00,47.97,48.02,47.97,48.01,5797.0,41.1405,41.1833,41.1405,41.1748,5797.0
2016-05-20 10:35:00,48.0,48.03,47.98,47.99,8048.0,41.1662,41.1919,41.149,41.1576,8048.0
2016-05-20 10:40:00,47.98,48.06,47.96,48.03,9779.0,41.149,41.2177,41.1319,41.1919,9779.0
2016-05-20 10:45:00,48.03,48.03,48.0,48.0,9176.0,41.1919,41.1919,41.1662,41.1662,9176.0
2016-05-20 10:50:00,47.99,48.01,47.97,47.97,5729.0,41.1576,41.1748,41.1405,41.1405,5729.0
2016-05-20 10:55:00,47.98,47.99,47.97,47.97,5104.0,41.149,41.1576,41.1405,41.1405,5104.0
2016-05-20 11:00:00,47.97,47.97,47.92,47.93,15919.0,41.1405,41.1405,41.0976,41.1062,15919.0
2016-05-20 11:05:00,47.93,47.97,47.92,47.96,8025.0,41.1062,41.1405,41.0976,41.1319,8025.0
2016-05-20 11:10:00,47.97,47.99,47.96,47.97,4920.0,41.1405,41.1576,41.1319,41.1405,4920.0
2016-05-20 11:15:00,47.97,48.02,47.95,48.02,5814.0,41.1405,41.1833,41.1233,41.1833,5814.0
2016-05-20 11:20:00,48.02,48.03,47.99,48.0,9940.0,41.1833,41.1919,41.1576,41.1662,9940.0
2016-05-20 11:25:00,47.99,48.0,47.96,48.0,5633.0,41.1576,41.1662,41.1319,41.1662,5633.0
2016-05-20 11:30:00,48.0,48.01,47.98,48.0,4315.0,41.1662,41.1748,41.149,41.1662,4315.0
2016-05-20 11:35:00,48.01,48.02,48.0,48.0,8614.0,41.1748,41.1833,41.1662,41.1662,8614.0
2016-05-20 11:40:00,48.0,48.02,47.96,47.99,16727.0,41.1662,41.1833,41.1319,41.1576,16727.0
2016-05-20 11:45:00,47.99,48.01,47.97,47.98,22597.0,41.1576,41.1748,41.1405,41.149,22597.0
2016-05-20 11:50:00,47.99,48.0,47.95,47.96,11391.0,41.1576,41.1662,41.1233,41.1319,11391.0
2016-05-20 11:55:00,47.96,47.97,47.93,47.94,4192.0,41.1319,41.1405,41.1062,41.1147,4192.0
2016-05-20 12:00:00,47.94,47.94,47.93,47.94,3200.0,41.1147,41.1147,41.1062,41.1147,3200.0
2016-05-20 12:05:00,47.94,47.96,47.91,47.92,4557.0,41.1147,41.1319,41.089,41.0976,4557.0
2016-05-20 12:10:00,47.92,47.93,47.9,47.9,3821.0,41.0976,41.1062,41.0804,41.0804,3821.0
2016-05-20 12:15:00,47.9,47.92,47.9,47.91,2336.0,41.0804,41.0976,41.0804,41.089,2336.0
2016-05-20 12:20:00,47.91,47.92,47.9,47.9,3830.0,41.089,41.0976,41.0804,41.0804,3830.0
2016-05-20 12:25:00,47.9,47.91,47.89,47.89,4582.0,41.0804,41.089,41.0719,41.0719,4582.0
2016-05-20 12:30:00,47.9,47.9,47.87,47.9,2770.0,41.0804,41.0804,41.0547,41.0804,2770.0
2016-05-20 12:35:00,47.9,47.93,47.89,47.89,8323.0,41.0804,41.1062,41.0719,41.0719,8323.0
2016-05-20 12:40:00,47.89,47.92,47.89,47.9,6884.0,41.0719,41.0976,41.0719,41.0804,6884.0
2016-05-20 12:45:00,47.89,47.93,47.89,47.91,7801.0,41.0719,41.1062,41.0719,41.089,7801.0
2016-05-20 12:50:00,47.92,47.93,47.9,47.91,3645.0,41.0976,41.1062,41.0804,41.089,3645.0
2016-05-20 12:55:00,47.9,47.91,47.88,47.88,4405.0,41.0804,41.089,41.0633,41.0633,4405.0
2016-05-20 13:00:00,47.88,47.89,47.88,47.88,5900.0,41.0633,41.0719,41.0633,41.0633,5900.0
2016-05-20 13:05:00,47.89,47.9,47.88,47.89,6496.0,41.0719,41.0804,41.0633,41.0719,6496.0
2016-05-20 13:10:00,47.89,47.9,47.89,47.9,4600.0,41.0719,41.0804,41.0719,41.0804,4600.0
2016-05-20 13:15:00,47.9,47.91,47.88,47.91,8021.0,41.0804,41.089,41.0633,41.089,8021.0
2016-05-20 13:20:00,47.91,47.91,47.87,47.88,4880.0,41.089,41.089,41.0547,41.0633,4880.0
2016-05-20 13:25:00,47.88,47.88,47.84,47.84,2603.0,41.0633,41.0633,41.029,41.029,2603.0
2016-05-20 13:30:00,47.84,47.84,47.79,47.8,6202.0,41.029,41.029,40.9861,40.9947,6202.0
2016-05-20 13:35:00,47.8,47.8,47.79,47.8,1900.0,40.9947,40.9947,40.9861,40.9947,1900.0
2016-05-20 13:40:00,47.79,47.82,47.78,47.79,10065.0,40.9861,41.0118,40.9775,40.9861,10065.0
2016-05-20 13:45:00,47.79,47.79,47.74,47.76,6500.0,40.9861,40.9861,40.9432,40.9604,6500.0
2016-05-20 13:50:00,47.76,47.79,47.75,47.75,12694.0,40.9604,40.9861,40.9518,40.9518,12694.0
2016-05-20 13:55:00,47.75,47.77,47.74,47.76,7093.0,40.9518,40.9689,40.9432,40.9604,7093.0
2016-05-20 14:00:00,47.75,47.77,47.74,47.75,11013.0,40.9518,40.9689,40.9432,40.9518,11013.0
2016-05-20 14:05:00,47.75,47.75,47.71,47.73,13414.0,40.9518,40.9518,40.9175,40.9346,13414.0
2016-05-20 14:10:00,47.74,47.74,47.73,47.73,2000.0,40.9432,40.9432,40.9346,40.9346,2000.0
2016-05-20 14:15:00,47.74,47.75,47.73,47.73,7539.0,40.9432,40.9518,40.9346,40.9346,7539.0
2016-05-20 14:20:00,47.73,47.75,47.72,47.75,28308.0,40.9346,40.9518,40.9261,40.9518,28308.0
2016-05-20 14:25:00,47.75,47.75,47.73,47.74,10570.0,40.9518,40.9518,40.9346,40.9432,10570.0
2016-05-20 14:30:00,47.75,47.75,47.73,47.74,21727.0,40.9518,40.9518,40.9346,40.9432,21727.0
2016-05-20 14:35:00,47.74,47.75,47.73,47.74,9481.0,40.9432,40.9518,40.9346,40.9432,9481.0
2016-05-20 14:40:00,47.74,47.75,47.74,47.75,6138.0,40.9432,40.9518,40.9432,40.9518,6138.0
2016-05-20 14:45:00,47.75,47.75,47.74,47.75,4830.0,40.9518,40.9518,40.9432,40.9518,4830.0
2016-05-20 14:50:00,47.74,47.75,47.74,47.75,7892.0,40.9432,40.9518,40.9432,40.9518,7892.0
2016-05-20 14:55:00,47.74,47.75,47.66,47.66,8321.0,40.9432,40.9518,40.8746,40.8746,8321.0
2016-05-20 15:00:00,47.67,47.69,47.64,47.66,13496.0,40.8832,40.9003,40.8574,40.8746,13496.0
2016-05-20 15:05:00,47.65,47.65,47.59,47.59,21556.0,40.866,40.866,40.8146,40.8146,21556.0
2016-05-20 15:10:00,47.6,47.61,47.59,47.6,30843.0,40.8231,40.8317,40.8146,40.8231,30843.0
2016-05-20 15:15:00,47.59,47.6,47.56,47.59,12035.0,40.8146,40.8231,40.7888,40.8146,12035.0
2016-05-20 15:20:00,47.58,47.62,47.56,47.56,18642.0,40.806,40.8403,40.7888,40.7888,18642.0
2016-05-20 15:25:00,47.56,47.61,47.56,47.6,9885.0,40.7888,40.8317,40.7888,40.8231,9885.0
2016-05-20 15:30:00,47.6,47.63,47.6,47.62,13381.0,40.8231,40.8489,40.8231,40.8403,13381.0
2016-05-20 15:35:00,47.62,47.64,47.61,47.63,19682.0,40.8403,40.8574,40.8317,40.8489,19682.0
2016-05-20 15:40:00,47.63,47.66,47.63,47.64,27726.0,40.8489,40.8746,40.8489,40.8574,27726.0
2016-05-20 15:45:00,47.64,47.65,47.62,47.62,28299.0,40.8574,40.866,40.8403,40.8403,28299.0
2016-05-20 15:50:00,47.63,47.69,47.63,47.69,28589.0,40.8489,40.9003,40.8489,40.9003,28589.0
2016-05-20 15:55:00,47.69,47.72,47.66,47.72,95576.0,40.9003,40.9261,40.8746,40.9261,95576.0
2016-05-23 09:30:00,47.8,47.8,47.68,47.71,12446.0,40.9947,40.9947,40.8918,40.9175,12446.0
2016-05-23 09:35:00,47.72,47.73,47.52,47.62,8512.0,40.9261,40.9346,40.7545,40.8403,8512.0
2016-05-23 09:40:00,47.68,47.72,47.63,47.64,4940.0,40.8918,40.9261,40.8489,40.8574,4940.0
2016-05-23 09:45:00,47.64,47.7,47.63,47.65,6604.0,40.8574,40.9089,40.8489,40.866,6604.0
2016-05-23 09:50:00,47.65,47.65,47.59,47.65,8800.0,40.866,40.866,40.8146,40.866,8800.0
2016-05-23 09:55:00,47.65,47.7,47.64,47.7,6200.0,40.866,40.9089,40.8574,40.9089,6200.0
2016-05-23 10:00:00,47.69,47.73,47.67,47.68,14590.0,40.9003,40.9346,40.8832,40.8918,14590.0
2016-05-23 10:05:00,47.67,47.72,47.65,47.67,10321.0,40.8832,40.9261,40.866,40.8832,10321.0
2016-05-23 10:10:00,47.68,47.72,47.66,47.7,7511.0,40.8918,40.9261,40.8746,40.9089,7511.0
2016-05-23 10:15:00,47.7,47.7,47.62,47.65,6400.0,40.9089,40.9089,40.8403,40.866,6400.0
2016-05-23 10:20:00,47.67,47.72,47.67,47.72,7655.0,40.8832,40.9261,40.8832,40.9261,7655.0
2016-05-23 10:25:00,47.72,47.74,47.68,47.68,4198.0,40.9261,40.9432,40.8918,40.8918,4198.0
2016-05-23 10:30:00,47.7,47.75,47.69,47.74,7981.0,40.9089,40.9518,40.9003,40.9432,7981.0
2016-05-23 10:35:00,47.74,47.74,47.71,47.72,7000.0,40.9432,40.9432,40.9175,40.9261,7000.0
2016-05-23 10:40:00,47.71,47.71,47.65,47.66,6216.0,40.9175,40.9175,40.866,40.8746,6216.0
2016-05-23 10:45:00,47.67,47.68,47.65,47.65,4116.0,40.8832,40.8918,40.866,40.866,4116.0
2016-05-23 10:50:00,47.64,47.66,47.63,47.66,4540.0,40.8574,40.8746,40.8489,40.8746,4540.0
2016-05-23 10:55:00,47.66,47.66,47.62,47.63,7588.0,40.8746,40.8746,40.8403,40.8489,7588.0
2016-05-23 11:00:00,47.62,47.63,47.58,47.58,9209.0,40.8403,40.8489,40.806,40.806,9209.0
2016-05-23 11:05:00,47.58,47.65,47.58,47.65,25573.0,40.806,40.866,40.806,40.866,25573.0
2016-05-23 11:10:00,47.66,47.67,47.61,47.62,6064.0,40.8746,40.8832,40.8317,40.8403,6064.0
2016-05-23 11:15:00,47.62,47.65,47.62,47.65,6229.0,40.8403,40.866,40.8403,40.866,6229.0
2016-05-23 11:20:00,47.65,47.66,47.64,47.65,5614.0,40.866,40.8746,40.8574,40.866,5614.0
2016-05-23 11:25:00,47.65,47.65,47.6,47.63,5399.0,40.866,40.866,40.8231,40.8489,5399.0
2016-05-23 11:30:00,47.64,47.66,47.59,47.6,13752.0,40.8574,40.8746,40.8146,40.8231,13752.0
2016-05-23 11:35:00,47.59,47.59,47.54,47.59,6991.0,40.8146,40.8146,40.7717,40.8146,6991.0
2016-05-23 11:40:00,47.58,47.63,47.58,47.62,2388.0,40.806,40.8489,40.806,40.8403,2388.0
2016-05-23 11:45:00,47.62,47.63,47.61,47.62,6160.0,40.8403,40.8489,40.8317,40.8403,6160.0
2016-05-23 11:50:00,47.62,47.62,47.57,47.58,6540.0,40.8403,40.8403,40.7974,40.806,6540.0
2016-05-23 11:55:00,47.57,47.6,47.56,47.6,2600.0,40.7974,40.8231,40.7888,40.8231,2600.0
2016-05-23 12:00:00,47.62,47.67,47.62,47.66,7071.0,40.8403,40.8832,40.8403,40.8746,7071.0
2016-05-23 12:05:00,47.66,47.67,47.64,47.64,3150.0,40.8746,40.8832,40.8574,40.8574,3150.0
2016-05-23 12:10:00,47.65,47.66,47.64,47.66,3755.0,40.866,40.8746,40.8574,40.8746,3755.0
2016-05-23 12:15:00,47.66,47.68,47.65,47.68,3289.0,40.8746,40.8918,40.866,40.8918,3289.0
2016-05-23 12:20:00,47.69,47.7,47.68,47.68,3700.0,40.9003,40.9089,40.8918,40.8918,3700.0
2016-05-23 12:25:00,47.69,47.69,47.65,47.66,2773.0,40.9003,40.9003,40.866,40.8746,2773.0
2016-05-23 12:30:00,47.67,47.7,47.66,47.7,6894.0,40.8832,40.9089,40.8746,40.9089,6894.0
2016-05-23 12:35:00,47.69,47.71,47.68,47.68,16188.0,40.9003,40.9175,40.8918,40.8918,16188.0
2016-05-23 12:40:00,47.68,47.68,47.65,47.67,1700.0,40.8918,40.8918,40.866,40.8832,1700.0
2016-05-23 12:45:00,47.66,47.67,47.65,47.66,3057.0,40.8746,40.8832,40.866,40.8746,3057.0
2016-05-23 12:50:00,47.67,47.68,47.67,47.68,1400.0,40.8832,40.8918,40.8832,40.8918,1400.0
2016-05-23 12:55:00,47.68,47.72,47.67,47.71,3785.0,40.8918,40.9261,40.8832,40.9175,3785.0
2016-05-23 13:00:00,47.72,47.74,47.71,47.71,5200.0,40.9261,40.9432,40.9175,40.9175,5200.0
2016-05-23 13:05:00,47.71,47.71,47.69,47.69,6013.0,40.9175,40.9175,40.9003,40.9003,6013.0
2016-05-23 13:10:00,47.69,47.7,47.67,47.7,2600.0,40.9003,40.9089,40.8832,40.9089,2600.0
2016-05-23 13:15:00,47.69,47.72,47.69,47.71,4065.0,40.9003,40.9261,40.9003,40.9175,4065.0
2016-05-23 13:20:00,47.72,47.74,47.71,47.71,11517.0,40.9261,40.9432,40.9175,40.9175,11517.0
2016-05-23 13:25:00,47.71,47.72,47.68,47.69,4278.0,40.9175,40.9261,40.8918,40.9003,4278.0
2016-05-23 13:30:00,47.7,47.71,47.68,47.7,3238.0,40.9089,40.9175,40.8918,40.9089,3238.0
2016-05-23 13:35:00,47.71,47.71,47.67,47.71,7545.0,40.9175,40.9175,40.8832,40.9175,7545.0
2016-05-23 13:40:00,47.7,47.74,47.7,47.72,6758.0,40.9089,40.9432,40.9089,40.9261,6758.0
2016-05-23 13:45:00,47.71,47.73,47.7,47.71,7077.0,40.9175,40.9346,40.9089,40.9175,7077.0
2016-05-23 13:50:00,47.71,47.72,47.7,47.72,5352.0,40.9175,40.9261,40.9089,40.9261,5352.0
2016-05-23 13:55:00,47.71,47.76,47.71,47.75,7793.0,40.9175,40.9604,40.9175,40.9518,7793.0
2016-05-23 14:00:00,47.76,47.77,47.73,47.73,15623.0,40.9604,40.9689,40.9346,40.9346,15623.0
2016-05-23 14:05:00,47.73,47.74,47.7,47.7,5637.0,40.9346,40.9432,40.9089,40.9089,5637.0
2016-05-23 14:10:00,47.7,47.72,47.7,47.7,4563.0,40.9089,40.9261,40.9089,40.9089,4563.0
2016-05-23 14:15:00,47.69,47.73,47.69,47.72,7146.0,40.9003,40.9346,40.9003,40.9261,7146.0
2016-05-23 14:20:00,47.71,47.72,47.7,47.71,4400.0,40.9175,40.9261,40.9089,40.9175,4400.0
2016-05-23 14:25:00,47.71,47.72,47.68,47.7,9595.0,40.9175,40.9261,40.8918,40.9089,9595.0
2016-05-23 14:30:00,47.7,47.71,47.69,47.7,5511.0,40.9089,40.9175,40.9003,40.9089,5511.0
2016-05-23 14:35:00,47.7,47.7,47.68,47.69,9058.0,40.9089,40.9089,40.8918,40.9003,9058.0
2016-05-23 14:40:00,47.69,47.7,47.68,47.7,8261.0,40.9003,40.9089,40.8918,40.9089,8261.0
2016-05-23 14:45:00,47.7,47.71,47.68,47.7,7104.0,40.9089,40.9175,40.8918,40.9089,7104.0
2016-05-23 14:50:00,47.7,47.71,47.68,47.69,10338.0,40.9089,40.9175,40.8918,40.9003,10338.0
2016-05-23 14:55:00,47.69,47.69,47.66,47.68,5345.0,40.9003,40.9003,40.8746,40.8918,5345.0
2016-05-23 15:00:00,47.68,47.7,47.66,47.66,9555.0,40.8918,40.9089,40.8746,40.8746,9555.0
2016-05-23 15:05:00,47.67,47.67,47.65,47.66,11706.0,40.8832,40.8832,40.866,40.8746,11706.0
2016-05-23 15:10:00,47.66,47.67,47.64,47.65,9368.0,40.8746,40.8832,40.8574,40.866,9368.0
2016-05-23 15:15:00,47.64,47.67,47.64,47.65,8939.0,40.8574,40.8832,40.8574,40.866,8939.0
2016-05-23 15:20:00,47.64,47.67,47.63,47.67,7408.0,40.8574,40.8832,40.8489,40.8832,7408.0
2016-05-23 15:25:00,47.67,47.69,47.66,47.68,10598.0,40.8832,40.9003,40.8746,40.8918,10598.0
2016-05-23 15:30:00,47.69,47.71,47.67,47.7,18440.0,40.9003,40.9175,40.8832,40.9089,18440.0
2016-05-23 15:35:00,47.7,47.7,47.66,47.68,10867.0,40.9089,40.9089,40.8746,40.8918,10867.0
2016-05-23 15:40:00,47.67,47.68,47.66,47.68,16594.0,40.8832,40.8918,40.8746,40.8918,16594.0
2016-05-23 15:45:00,47.68,47.69,47.65,47.69,44121.0,40.8918,40.9003,40.866,40.9003,44121.0
2016-05-23 15:50:00,47.69,47.69,47.6,47.61,28131.0,40.9003,40.9003,40.8231,40.8317,28131.0
2016-05-23 15:55:00,47.6,47.66,47.6,47.66,130767.0,40.8231,40.8746,40.8231,40.8746,130767.0
2016-05-24 09:30:00,47.78,48.02,47.78,48.0,10023.0,40.9775,41.1833,40.9775,41.1662,10023.0
2016-05-24 09:35:00,48.03,48.08,47.96,48.05,22339.0,41.1919,41.2348,41.1319,41.2091,22339.0
2016-05-24 09:40:00,48.07,48.1,48.03,48.06,9227.0,41.2262,41.252,41.1919,41.2177,9227.0
2016-05-24 09:45:00,48.06,48.16,48.04,48.12,11420.0,41.2177,41.3034,41.2005,41.2691,11420.0
2016-05-24 09:50:00,48.14,48.19,48.11,48.19,5955.0,41.2863,41.3291,41.2605,41.3291,5955.0
2016-05-24 09:55:00,48.2,48.24,48.14,48.15,9951.0,41.3377,41.372,41.2863,41.2948,9951.0
2016-05-24 10:00:00,48.16,48.19,48.14,48.17,6576.0,41.3034,41.3291,41.2863,41.312,6576.0
2016-05-24 10:05:00,48.14,48.18,48.14,48.15,6975.0,41.2863,41.3206,41.2863,41.2948,6975.0
2016-05-24 10:10:00,48.16,48.16,48.09,48.13,8504.0,41.3034,41.3034,41.2434,41.2777,8504.0
2016-05-24 10:15:00,48.14,48.18,48.12,48.17,8616.0,41.2863,41.3206,41.2691,41.312,8616.0
2016-05-24 10:20:00,48.17,48.19,48.13,48.15,7840.0,41.312,41.3291,41.2777,41.2948,7840.0
2016-05-24 10:25:00,48.15,48.18,48.14,48.16,7505.0,41.2948,41.3206,41.2863,41.3034,7505.0
2016-05-24 10:30:00,48.16,48.2,48.16,48.2,6501.0,41.3034,41.3377,41.3034,41.3377,6501.0
2016-05-24 10:35:00,48.2,48.26,48.2,48.21,6056.0,41.3377,41.3892,41.3377,41.3463,6056.0
2016-05-24 10:40:00,48.21,48.22,48.17,48.17,6427.0,41.3463,41.3549,41.312,41.312,6427.0
2016-05-24 10:45:00,48.19,48.21,48.18,48.2,3000.0,41.3291,41.3463,41.3206,41.3377,3000.0
2016-05-24 10:50:00,48.21,48.24,48.2,48.2,6857.0,41.3463,41.372,41.3377,41.3377,6857.0
2016-05-24 10:55:00,48.2,48.24,48.2,48.24,7969.0,41.3377,41.372,41.3377,41.372,7969.0
2016-05-24 11:00:00,48.25,48.27,48.24,48.25,6262.0,41.3806,41.3978,41.372,41.3806,6262.0
2016-05-24 11:05:00,48.25,48.26,48.22,48.22,3583.0,41.3806,41.3892,41.3549,41.3549,3583.0
2016-05-24 11:10:00,48.23,48.24,48.21,48.22,4514.0,41.3635,41.372,41.3463,41.3549,4514.0
2016-05-24 11:15:00,48.22,48.23,48.22,48.23,4900.0,41.3549,41.3635,41.3549,41.3635,4900.0
2016-05-24 11:20:00,48.23,48.26,48.2,48.21,24144.0,41.3635,41.3892,41.3377,41.3463,24144.0
2016-05-24 11:25:00,48.22,48.23,48.18,48.18,4818.0,41.3549,41.3635,41.3206,41.3206,4818.0
2016-05-24 11:30:00,48.17,48.19,48.15,48.16,13064.0,41.312,41.3291,41.2948,41.3034,13064.0
2016-05-24 11:35:00,48.16,48.16,48.13,48.15,6365.0,41.3034,41.3034,41.2777,41.2948,6365.0
2016-05-24 11:40:00,48.15,48.15,48.13,48.13,5708.0,41.2948,41.2948,41.2777,41.2777,5708.0
2016-05-24 11:45:00,48.13,48.15,48.13,48.15,5506.0,41.2777,41.2948,41.2777,41.2948,5506.0
2016-05-24 11:50:00,48.15,48.15,48.13,48.15,6715.0,41.2948,41.2948,41.2777,41.2948,6715.0
2016-05-24 11:55:00,48.15,48.16,48.14,48.15,11327.0,41.2948,41.3034,41.2863,41.2948,11327.0
2016-05-24 12:00:00,48.15,48.16,48.14,48.15,6751.0,41.2948,41.3034,41.2863,41.2948,6751.0
2016-05-24 12:05:00,48.15,48.16,48.14,48.15,2735.0,41.2948,41.3034,41.2863,41.2948,2735.0
2016-05-24 12:10:00,48.16,48.17,48.12,48.12,6848.0,41.3034,41.312,41.2691,41.2691,6848.0
2016-05-24 12:15:00,48.11,48.16,48.11,48.16,13345.0,41.2605,41.3034,41.2605,41.3034,13345.0
2016-05-24 12:20:00,48.16,48.17,48.16,48.17,2201.0,41.3034,41.312,41.3034,41.312,2201.0
2016-05-24 12:25:00,48.17,48.18,48.15,48.17,7950.0,41.312,41.3206,41.2948,41.312,7950.0
2016-05-24 12:30:00,48.17,48.18,48.15,48.16,4782.0,41.312,41.3206,41.2948,41.3034,4782.0
2016-05-24 12:35:00,48.17,48.17,48.15,48.16,1500.0,41.312,41.312,41.2948,41.3034,1500.0
2016-05-24 12:40:00,48.17,48.18,48.16,48.16,5000.0,41.312,41.3206,41.3034,41.3034,5000.0
2016-05-24 12:45:00,48.17,48.2,48.17,48.18,3584.0,41.312,41.3377,41.312,41.3206,3584.0
2016-05-24 12:50:00,48.19,48.23,48.19,48.19,8254.0,41.3291,41.3635,41.3291,41.3291,8254.0
2016-05-24 12:55:00,48.19,48.19,48.17,48.19,2235.0,41.3291,41.3291,41.312,41.3291,2235.0
2016-05-24 13:00:00,48.18,48.19,48.16,48.18,4715.0,41.3206,41.3291,41.3034,41.3206,4715.0
2016-05-24 13:05:00,48.17,48.17,48.15,48.15,5417.0,41.312,41.312,41.2948,41.2948,5417.0
2016-05-24 13:10:00,48.16,48.17,48.14,48.15,4178.0,41.3034,41.312,41.2863,41.2948,4178.0
2016-05-24 13:15:00,48.16,48.16,48.14,48.14,4048.0,41.3034,41.3034,41.2863,41.2863,4048.0
2016-05-24 13:20:00,48.14,48.14,48.12,48.13,9008.0,41.2863,41.2863,41.2691,41.2777,9008.0
2016-05-24 13:25:00,48.13,48.15,48.12,48.13,6487.0,41.2777,41.2948,41.2691,41.2777,6487.0
2016-05-24 13:30:00,48.12,48.16,48.12,48.13,6371.0,41.2691,41.3034,41.2691,41.2777,6371.0
2016-05-24 13:35:00,48.13,48.14,48.1,48.1,4766.0,41.2777,41.2863,41.252,41.252,4766.0
2016-05-24 13:40:00,48.11,48.12,48.1,48.11,18823.0,41.2605,41.2691,41.252,41.2605,18823.0
2016-05-24 13:45:00,48.11,48.15,48.11,48.15,4828.0,41.2605,41.2948,41.2605,41.2948,4828.0
2016-05-24 13:50:00,48.15,48.17,48.15,48.15,12978.0,41.2948,41.312,41.2948,41.2948,12978.0
2016-05-24 13:55:00,48.15,48.16,48.12,48.15,9514.0,41.2948,41.3034,41.2691,41.2948,9514.0
2016-05-24 14:00:00,48.15,48.15,48.09,48.1,11683.0,41.2948,41.2948,41.2434,41.252,11683.0
2016-05-24 14:05:00,48.11,48.13,48.11,48.12,7352.0,41.2605,41.2777,41.2605,41.2691,7352.0
2016-05-24 14:10:00,48.12,48.15,48.11,48.14,6309.0,41.2691,41.2948,41.2605,41.2863,6309.0
2016-05-24 14:15:00,48.14,48.15,48.13,48.15,5387.0,41.2863,41.2948,41.2777,41.2948,5387.0
2016-05-24 14:20:00,48.15,48.16,48.13,48.15,13402.0,41.2948,41.3034,41.2777,41.2948,13402.0
2016-05-24 14:25:00,48.14,48.14,48.13,48.14,3226.0,41.2863,41.2863,41.2777,41.2863,3226.0
2016-05-24 14:30:00,48.13,48.15,48.12,48.15,7109.0,41.2777,41.2948,41.2691,41.2948,7109.0
2016-05-24 14:35:00,48.15,48.16,48.14,48.14,5183.0,41.2948,41.3034,41.2863,41.2863,5183.0
2016-05-24 14:40:00,48.15,48.16,48.12,48.13,5944.0,41.2948,41.3034,41.2691,41.2777,5944.0
2016-05-24 14:45:00,48.12,48.15,48.12,48.15,8349.0,41.2691,41.2948,41.2691,41.2948,8349.0
2016-05-24 14:50:00,48.16,48.19,48.15,48.18,8376.0,41.3034,41.3291,41.2948,41.3206,8376.0
2016-05-24 14:55:00,48.17,48.19,48.16,48.18,11225.0,41.312,41.3291,41.3034,41.3206,11225.0
2016-05-24 15:00:00,48.18,48.2,48.17,48.2,8198.0,41.3206,41.3377,41.312,41.3377,8198.0
2016-05-24 15:05:00,48.21,48.21,48.19,48.21,7139.0,41.3463,41.3463,41.3291,41.3463,7139.0
2016-05-24 15:10:00,48.21,48.23,48.21,48.22,6854.0,41.3463,41.3635,41.3463,41.3549,6854.0
2016-05-24 15:15:00,48.22,48.25,48.22,48.25,15054.0,41.3549,41.3806,41.3549,41.3806,15054.0
2016-05-24 15:20:00,48.24,48.28,48.22,48.28,18222.0,41.372,41.4063,41.3549,41.4063,18222.0
2016-05-24 15:25:00,48.28,48.29,48.24,48.26,16250.0,41.4063,41.4149,41.372,41.3892,16250.0
2016-05-24 15:30:00,48.26,48.27,48.21,48.22,14265.0,41.3892,41.3978,41.3463,41.3549,14265.0
2016-05-24 15:35:00,48.22,48.24,48.21,48.23,18122.0,41.3549,41.372,41.3463,41.3635,18122.0
2016-05-24 15:40:00,48.23,48.24,48.22,48.24,16656.0,41.3635,41.372,41.3549,41.372,16656.0
2016-05-24 15:45:00,48.24,48.26,48.24,48.25,21360.0,41.372,41.3892,41.372,41.3806,21360.0
2016-05-24 15:50:00,48.24,48.27,48.23,48.26,19017.0,41.372,41.3978,41.3635,41.3892,19017.0
2016-05-24 15:55:00,48.27,48.28,48.24,48.25,57100.0,41.3978,41.4063,41.372,41.3806,57100.0
2016-05-25 09:30:00,48.4,48.5,48.25,48.33,21395.0,41.5092,41.595,41.3806,41.4492,21395.0
2016-05-25 09:35:00,48.33,48.34,48.26,48.31,17565.0,41.4492,41.4578,41.3892,41.4321,17565.0
2016-05-25 09:40:00,48.3,48.32,48.23,48.31,13640.0,41.4235,41.4406,41.3635,41.4321,13640.0
2016-05-25 09:45:00,48.32,48.33,48.13,48.13,10110.0,41.4406,41.4492,41.2777,41.2777,10110.0
2016-05-25 09:50:00,48.13,48.16,48.08,48.11,16825.0,41.2777,41.3034,41.2348,41.2605,16825.0
2016-05-25 09:55:00,48.11,48.16,48.08,48.09,12383.0,41.2605,41.3034,41.2348,41.2434,12383.0
2016-05-25 10:00:00,48.09,48.14,48.08,48.08,8488.0,41.2434,41.2863,41.2348,41.2348,8488.0
2016-05-25 10:05:00,48.08,48.08,48.02,48.07,11323.0,41.2348,41.2348,41.1833,41.2262,11323.0
2016-05-25 10:10:00,48.07,48.09,47.98,47.99,8524.0,41.2262,41.2434,41.149,41.1576,8524.0
2016-05-25 10:15:00,47.98,48.05,47.98,48.05,16110.0,41.149,41.2091,41.149,41.2091,16110.0
2016-05-25 10:20:00,48.05,48.06,48.02,48.05,8838.0,41.2091,41.2177,41.1833,41.2091,8838.0
2016-05-25 10:25:00,48.05,48.05,48.0,48.04,9512.0,41.2091,41.2091,41.1662,41.2005,9512.0
2016-05-25 10:30:00,48.04,48.08,48.02,48.04,10831.0,41.2005,41.2348,41.1833,41.2005,10831.0
2016-05-25 10:35:00,48.04,48.07,48.03,48.03,8124.0,41.2005,41.2262,41.1919,41.1919,8124.0
2016-05-25 10:40:00,48.03,48.03,47.96,47.97,11522.0,41.1919,41.1919,41.1319,41.1405,11522.0
2016-05-25 10:45:00,47.98,48.0,47.95,47.96,6326.0,41.149,41.1662,41.1233,41.1319,6326.0
2016-05-25 10:50:00,47.96,47.99,47.94,47.94,11322.0,41.1319,41.1576,41.1147,41.1147,11322.0
2016-05-25 10:55:00,47.94,47.96,47.9,47.9,20201.0,41.1147,41.1319,41.0804,41.0804,20201.0
2016-05-25 11:00:00,47.9,47.95,47.89,47.95,14884.0,41.0804,41.1233,41.0719,41.1233,14884.0
2016-05-25 11:05:00,47.95,47.95,47.9,47.92,10183.0,41.1233,41.1233,41.0804,41.0976,10183.0
2016-05-25 11:10:00,47.91,47.95,47.91,47.92,6918.0,41.089,41.1233,41.089,41.0976,6918.0
2016-05-25 11:15:00,47.93,48.01,47.91,48.01,19453.0,41.1062,41.1748,41.089,41.1748,19453.0
2016-05-25 11:20:00,48.01,48.01,47.98,47.98,4900.0,41.1748,41.1748,41.149,41.149,4900.0
2016-05-25 11:25:00,47.98,47.99,47.97,47.97,11810.0,41.149,41.1576,41.1405,41.1405,11810.0
2016-05-25 11:30:00,47.97,47.97,47.92,47.97,15777.0,41.1405,41.1405,41.0976,41.1405,15777.0
2016-05-25 11:35:00,47.96,48.0,47.96,47.99,9291.0,41.1319,41.1662,41.1319,41.1576,9291.0
2016-05-25 11:40:00,47.99,48.01,47.98,48.0,3725.0,41.1576,41.1748,41.149,41.1662,3725.0
2016-05-25 11:45:00,48.0,48.0,47.98,47.98,6403.0,41.1662,41.1662,41.149,41.149,6403.0
2016-05-25 11:50:00,47.97,47.97,47.94,47.94,10063.0,41.1405,41.1405,41.1147,41.1147,10063.0
2016-05-25 11:55:00,47.94,47.98,47.94,47.98,9089.0,41.1147,41.149,41.1147,41.149,9089.0
2016-05-25 12:00:00,47.98,47.98,47.94,47.96,13547.0,41.149,41.149,41.1147,41.1319,13547.0
2016-05-25 12:05:00,47.96,48.0,47.96,47.97,11698.0,41.1319,41.1662,41.1319,41.1405,11698.0
2016-05-25 12:10:00,47.97,47.99,47.96,47.96,5673.0,41.1405,41.1576,41.1319,41.1319,5673.0
2016-05-25 12:15:00,47.95,47.97,47.94,47.94,6203.0,41.1233,41.1405,41.1147,41.1147,6203.0
2016-05-25 12:20:00,47.94,47.94,47.91,47.93,6982.0,41.1147,41.1147,41.089,41.1062,6982.0
2016-05-25 12:25:00,47.92,47.94,47.91,47.91,4824.0,41.0976,41.1147,41.089,41.089,4824.0
2016-05-25 12:30:00,47.91,47.92,47.9,47.91,8093.0,41.089,41.0976,41.0804,41.089,8093.0
2016-05-25 12:35:00,47.91,47.92,47.9,47.91,5735.0,41.089,41.0976,41.0804,41.089,5735.0
2016-05-25 12:40:00,47.91,47.92,47.91,47.91,2600.0,41.089,41.0976,41.089,41.089,2600.0
2016-05-25 12:45:00,47.91,47.92,47.9,47.9,6203.0,41.089,41.0976,41.0804,41.0804,6203.0
2016-05-25 12:50:00,47.9,47.92,47.9,47.9,8546.0,41.0804,41.0976,41.0804,41.0804,8546.0
2016-05-25 12:55:00,47.9,47.91,47.85,47.85,10287.0,41.0804,41.089,41.0376,41.0376,10287.0
2016-05-25 13:00:00,47.86,47.9,47.84,47.89,12317.0,41.0461,41.0804,41.029,41.0719,12317.0
2016-05-25 13:05:00,47.89,47.9,47.87,47.88,6012.0,41.0719,41.0804,41.0547,41.0633,6012.0
2016-05-25 13:10:00,47.88,47.88,47.85,47.87,4400.0,41.0633,41.0633,41.0376,41.0547,4400.0
2016-05-25 13:15:00,47.86,47.88,47.85,47.86,14534.0,41.0461,41.0633,41.0376,41.0461,14534.0
2016-05-25 13:20:00,47.86,47.89,47.85,47.89,5425.0,41.0461,41.0719,41.0376,41.0719,5425.0
2016-05-25 13:25:00,47.89,47.92,47.89,47.91,5342.0,41.0719,41.0976,41.0719,41.089,5342.0
2016-05-25 13:30:00,47.91,47.92,47.89,47.92,11639.0,41.089,41.0976,41.0719,41.0976,11639.0
2016-05-25 13:35:00,47.91,47.92,47.91,47.91,3009.0,41.089,41.0976,41.089,41.089,3009.0
2016-05-25 13:40:00,47.91,47.96,47.91,47.96,11362.0,41.089,41.1319,41.089,41.1319,11362.0
2016-05-25 13:45:00,47.96,47.97,47.92,47.92,6771.0,41.1319,41.1405,41.0976,41.0976,6771.0
2016-05-25 13:50:00,47.92,47.93,47.91,47.91,5240.0,41.0976,41.1062,41.089,41.089,5240.0
2016-05-25 13:55:00,47.91,47.94,47.91,47.94,4992.0,41.089,41.1147,41.089,41.1147,4992.0
2016-05-25 14:00:00,47.93,47.94,47.9,47.9,11392.0,41.1062,41.1147,41.0804,41.0804,11392.0
2016-05-25 14:05:00,47.9,47.91,47.89,47.89,7647.0,41.0804,41.089,41.0719,41.0719,7647.0
2016-05-25 14:10:00,47.89,47.92,47.89,47.91,9159.0,41.0719,41.0976,41.0719,41.089,9159.0
2016-05-25 14:15:00,47.9,47.92,47.89,47.91,9505.0,41.0804,41.0976,41.0719,41.089,9505.0
2016-05-25 14:20:00,47.91,47.94,47.89,47.9,11842.0,41.089,41.1147,41.0719,41.0804,11842.0
2016-05-25 14:25:00,47.91,47.91,47.9,47.91,4870.0,41.089,41.089,41.0804,41.089,4870.0
2016-05-25 14:30:00,47.91,47.93,47.9,47.92,9711.0,41.089,41.1062,41.0804,41.0976,9711.0
2016-05-25 14:35:00,47.93,47.94,47.92,47.92,7434.0,41.1062,41.1147,41.0976,41.0976,7434.0
2016-05-25 14:40:00,47.93,47.93,47.89,47.89,8380.0,41.1062,41.1062,41.0719,41.0719,8380.0
2016-05-25 14:45:00,47.89,47.91,47.84,47.84,14329.0,41.0719,41.089,41.029,41.029,14329.0
2016-05-25 14:50:00,47.83,47.83,47.79,47.81,16158.0,41.0204,41.0204,40.9861,41.0032,16158.0
2016-05-25 14:55:00,47.81,47.81,47.77,47.79,7511.0,41.0032,41.0032,40.9689,40.9861,7511.0
2016-05-25 15:00:00,47.79,47.81,47.78,47.8,7928.0,40.9861,41.0032,40.9775,40.9947,7928.0
2016-05-25 15:05:00,47.8,47.81,47.79,47.8,8875.0,40.9947,41.0032,40.9861,40.9947,8875.0
2016-05-25 15:10:00,47.8,47.83,47.79,47.82,11541.0,40.9947,41.0204,40.9861,41.0118,11541.0
2016-05-25 15:15:00,47.82,47.84,47.8,47.81,12184.0,41.0118,41.029,40.9947,41.0032,12184.0
2016-05-25 15:20:00,47.81,47.83,47.81,47.81,13014.0,41.0032,41.0204,41.0032,41.0032,13014.0
2016-05-25 15:25:00,47.81,47.92,47.81,47.91,17114.0,41.0032,41.0976,41.0032,41.089,17114.0
2016-05-25 15:30:00,47.92,47.92,47.9,47.9,17921.0,41.0976,41.0976,41.0804,41.0804,17921.0
2016-05-25 15:35:00,47.9,47.91,47.88,47.88,14414.0,41.0804,41.089,41.0633,41.0633,14414.0
2016-05-25 15:40:00,47.89,47.89,47.86,47.88,27097.0,41.0719,41.0719,41.0461,41.0633,27097.0
2016-05-25 15:45:00,47.88,47.91,47.86,47.9,36715.0,41.0633,41.089,41.0461,41.0804,36715.0
2016-05-25 15:50:00,47.89,47.91,47.88,47.9,39373.0,41.0719,41.089,41.0633,41.0804,39373.0
2016-05-25 15:55:00,47.89,47.91,47.85,47.85,93040.0,41.0719,41.089,41.0376,41.0376,93040.0
2016-05-26 09:30:00,47.77,48.02,47.74,47.92,10157.0,40.9689,41.1833,40.9432,41.0976,10157.0
2016-05-26 09:35:00,47.91,47.97,47.79,47.8,8368.0,41.089,41.1405,40.9861,40.9947,8368.0
2016-05-26 09:40:00,47.83,47.91,47.81,47.91,6400.0,41.0204,41.089,41.0032,41.089,6400.0
2016-05-26 09:45:00,47.9,48.01,47.88,47.95,16880.0,41.0804,41.1748,41.0633,41.1233,16880.0
2016-05-26 09:50:00,47.94,47.99,47.9,47.98,10949.0,41.1147,41.1576,41.0804,41.149,10949.0
2016-05-26 09:55:00,47.99,48.04,47.98,48.01,6915.0,41.1576,41.2005,41.149,41.1748,6915.0
2016-05-26 10:00:00,48.01,48.02,47.98,48.0,19290.0,41.1748,41.1833,41.149,41.1662,19290.0
2016-05-26 10:05:00,47.99,48.06,47.98,48.04,11412.0,41.1576,41.2177,41.149,41.2005,11412.0
2016-05-26 10:10:00,48.04,48.08,48.02,48.02,7462.0,41.2005,41.2348,41.1833,41.1833,7462.0
2016-05-26 10:15:00,48.01,48.06,48.01,48.03,9303.0,41.1748,41.2177,41.1748,41.1919,9303.0
2016-05-26 10:20:00,48.02,48.06,48.01,48.04,6020.0,41.1833,41.2177,41.1748,41.2005,6020.0
2016-05-26 10:25:00,48.05,48.05,48.01,48.03,4167.0,41.2091,41.2091,41.1748,41.1919,4167.0
2016-05-26 10:30:00,48.05,48.15,48.05,48.09,10381.0,41.2091,41.2948,41.2091,41.2434,10381.0
2016-05-26 10:35:00,48.09,48.14,48.09,48.13,15659.0,41.2434,41.2863,41.2434,41.2777,15659.0
2016-05-26 10:40:00,48.12,48.13,48.08,48.13,5784.0,41.2691,41.2777,41.2348,41.2777,5784.0
2016-05-26 10:45:00,48.13,48.13,48.07,48.07,3000.0,41.2777,41.2777,41.2262,41.2262,3000.0
2016-05-26 10:50:00,48.07,48.07,47.98,47.98,6784.0,41.2262,41.2262,41.149,41.149,6784.0
2016-05-26 10:55:00,47.99,48.03,47.98,48.03,5380.0,41.1576,41.1919,41.149,41.1919,5380.0
2016-05-26 11:00:00,48.03,48.09,48.02,48.09,8078.0,41.1919,41.2434,41.1833,41.2434,8078.0
2016-05-26 11:05:00,48.09,48.11,48.06,48.11,7290.0,41.2434,41.2605,41.2177,41.2605,7290.0
2016-05-26 11:10:00,48.12,48.16,48.12,48.14,8273.0,41.2691,41.3034,41.2691,41.2863,8273.0
2016-05-26 11:15:00,48.14,48.15,48.09,48.13,7407.0,41.2863,41.2948,41.2434,41.2777,7407.0
2016-05-26 11:20:00,48.13,48.18,48.12,48.17,12516.0,41.2777,41.3206,41.2691,41.312,12516.0
2016-05-26 11:25:00,48.17,48.19,48.13,48.18,6466.0,41.312,41.3291,41.2777,41.3206,6466.0
2016-05-26 11:30:00,48.18,48.19,48.17,48.19,19531.0,41.3206,41.3291,41.312,41.3291,19531.0
2016-05-26 11:35:00,48.19,48.19,48.13,48.14,12195.0,41.3291,41.3291,41.2777,41.2863,12195.0
2016-05-26 11:40:00,48.14,48.16,48.14,48.16,5214.0,41.2863,41.3034,41.2863,41.3034,5214.0
2016-05-26 11:45:00,48.17,48.22,48.16,48.21,6151.0,41.312,41.3549,41.3034,41.3463,6151.0
2016-05-26 11:50:00,48.21,48.21,48.15,48.15,10046.0,41.3463,41.3463,41.2948,41.2948,10046.0
2016-05-26 11:55:00,48.16,48.17,48.12,48.12,5401.0,41.3034,41.312,41.2691,41.2691,5401.0
2016-05-26 12:00:00,48.12,48.15,48.1,48.15,5308.0,41.2691,41.2948,41.252,41.2948,5308.0
2016-05-26 12:05:00,48.15,48.16,48.12,48.12,17326.0,41.2948,41.3034,41.2691,41.2691,17326.0
2016-05-26 12:10:00,48.11,48.15,48.11,48.12,11768.0,41.2605,41.2948,41.2605,41.2691,11768.0
2016-05-26 12:15:00,48.12,48.12,48.08,48.11,3500.0,41.2691,41.2691,41.2348,41.2605,3500.0
2016-05-26 12:20:00,48.11,48.11,48.08,48.08,7187.0,41.2605,41.2605,41.2348,41.2348,7187.0
2016-05-26 12:25:00,48.11,48.11,48.06,48.06,3799.0,41.2605,41.2605,41.2177,41.2177,3799.0
2016-05-26 12:30:00,48.06,48.08,48.06,48.08,3287.0,41.2177,41.2348,41.2177,41.2348,3287.0
2016-05-26 12:35:00,48.07,48.11,48.07,48.11,2966.0,41.2262,41.2605,41.2262,41.2605,2966.0
2016-05-26 12:40:00,48.11,48.11,48.07,48.07,4200.0,41.2605,41.2605,41.2262,41.2262,4200.0
2016-05-26 12:45:00,48.06,48.08,48.06,48.08,2835.0,41.2177,41.2348,41.2177,41.2348,2835.0
2016-05-26 12:50:00,48.08,48.08,48.03,48.03,4309.0,41.2348,41.2348,41.1919,41.1919,4309.0
2016-05-26 12:55:00,48.04,48.05,48.01,48.03,4717.0,41.2005,41.2091,41.1748,41.1919,4717.0
2016-05-26 13:00:00,48.02,48.04,48.01,48.02,3560.0,41.1833,41.2005,41.1748,41.1833,3560.0
2016-05-26 13:05:00,48.03,48.03,48.01,48.03,2530.0,41.1919,41.1919,41.1748,41.1919,2530.0
2016-05-26 13:10:00,48.03,48.04,48.0,48.03,5300.0,41.1919,41.2005,41.1662,41.1919,5300.0
2016-05-26 13:15:00,48.03,48.07,48.03,48.07,4800.0,41.1919,41.2262,41.1919,41.2262,4800.0
2016-05-26 13:20:00,48.06,48.06,48.03,48.04,4390.0,41.2177,41.2177,41.1919,41.2005,4390.0
2016-05-26 13:25:00,48.05,48.05,48.0,48.01,10789.0,41.2091,41.2091,41.1662,41.1748,10789.0
2016-05-26 13:30:00,48.02,48.02,48.0,48.02,4027.0,41.1833,41.1833,41.1662,41.1833,4027.0
2016-05-26 13:35:00,48.03,48.06,48.02,48.05,4158.0,41.1919,41.2177,41.1833,41.2091,4158.0
2016-05-26 13:40:00,48.05,48.05,48.05,48.05,2627.0,41.2091,41.2091,41.2091,41.2091,2627.0
2016-05-26 13:45:00,48.04,48.05,48.03,48.04,4300.0,41.2005,41.2091,41.1919,41.2005,4300.0
2016-05-26 13:50:00,48.04,48.04,48.02,48.02,6030.0,41.2005,41.2005,41.1833,41.1833,6030.0
2016-05-26 13:55:00,48.01,48.02,47.99,48.0,3419.0,41.1748,41.1833,41.1576,41.1662,3419.0
2016-05-26 14:00:00,48.0,48.02,48.0,48.01,3410.0,41.1662,41.1833,41.1662,41.1748,3410.0
2016-05-26 14:05:00,48.01,48.02,48.01,48.02,6318.0,41.1748,41.1833,41.1748,41.1833,6318.0
2016-05-26 14:10:00,48.02,48.03,48.01,48.01,5370.0,41.1833,41.1919,41.1748,41.1748,5370.0
2016-05-26 14:15:00,48.01,48.01,48.0,48.01,14200.0,41.1748,41.1748,41.1662,41.1748,14200.0
2016-05-26 14:20:00,48.01,48.03,48.0,48.02,10372.0,41.1748,41.1919,41.1662,41.1833,10372.0
2016-05-26 14:25:00,48.02,48.03,48.01,48.03,7560.0,41.1833,41.1919,41.1748,41.1919,7560.0
2016-05-26 14:30:00,48.02,48.06,48.02,48.05,5626.0,41.1833,41.2177,41.1833,41.2091,5626.0
2016-05-26 14:35:00,48.06,48.06,48.01,48.02,6901.0,41.2177,41.2177,41.1748,41.1833,6901.0
2016-05-26 14:40:00,48.02,48.03,48.01,48.02,5590.0,41.1833,41.1919,41.1748,41.1833,5590.0
2016-05-26 14:45:00,48.02,48.04,48.01,48.04,4302.0,41.1833,41.2005,41.1748,41.2005,4302.0
2016-05-26 14:50:00,48.04,48.05,48.03,48.05,8994.0,41.2005,41.2091,41.1919,41.2091,8994.0
2016-05-26 14:55:00,48.04,48.07,48.04,48.07,5428.0,41.2005,41.2262,41.2005,41.2262,5428.0
2016-05-26 15:00:00,48.07,48.12,48.07,48.1,25532.0,41.2262,41.2691,41.2262,41.252,25532.0
2016-05-26 15:05:00,48.1,48.14,48.09,48.14,37766.0,41.252,41.2863,41.2434,41.2863,37766.0
2016-05-26 15:10:00,48.13,48.14,48.12,48.14,7506.0,41.2777,41.2863,41.2691,41.2863,7506.0
2016-05-26 15:15:00,48.13,48.14,48.11,48.14,10887.0,41.2777,41.2863,41.2605,41.2863,10887.0
2016-05-26 15:20:00,48.14,48.15,48.13,48.15,10920.0,41.2863,41.2948,41.2777,41.2948,10920.0
2016-05-26 15:25:00,48.15,48.18,48.14,48.15,25153.0,41.2948,41.3206,41.2863,41.2948,25153.0
2016-05-26 15:30:00,48.15,48.17,48.14,48.16,12660.0,41.2948,41.312,41.2863,41.3034,12660.0
2016-05-26 15:35:00,48.16,48.17,48.15,48.16,6479.0,41.3034,41.312,41.2948,41.3034,6479.0
2016-05-26 15:40:00,48.16,48.17,48.14,48.17,20278.0,41.3034,41.312,41.2863,41.312,20278.0
2016-05-26 15:45:00,48.16,48.17,48.15,48.16,20783.0,41.3034,41.312,41.2948,41.3034,20783.0
2016-05-26 15:50:00,48.16,48.16,48.14,48.15,30572.0,41.3034,41.3034,41.2863,41.2948,30572.0
2016-05-26 15:55:00,48.15,48.22,48.15,48.22,175092.0,41.2948,41.3549,41.2948,41.3549,175092.0
2016-05-27 09:30:00,48.25,48.45,48.21,48.39,14331.0,41.3806,41.5521,41.3463,41.5007,14331.0
2016-05-27 09:35:00,48.36,48.39,48.31,48.34,3985.0,41.4749,41.5007,41.4321,41.4578,3985.0
2016-05-27 09:40:00,48.36,48.43,48.35,48.37,5042.0,41.4749,41.535,41.4664,41.4835,5042.0
2016-05-27 09:45:00,48.35,48.35,48.29,48.31,4472.0,41.4664,41.4664,41.4149,41.4321,4472.0
2016-05-27 09:50:00,48.33,48.38,48.3,48.32,4365.0,41.4492,41.4921,41.4235,41.4406,4365.0
2016-05-27 09:55:00,48.35,48.4,48.33,48.37,11189.0,41.4664,41.5092,41.4492,41.4835,11189.0
2016-05-27 10:00:00,48.38,48.38,48.26,48.26,10991.0,41.4921,41.4921,41.3892,41.3892,10991.0
2016-05-27 10:05:00,48.26,48.28,48.23,48.24,5524.0,41.3892,41.4063,41.3635,41.372,5524.0
2016-05-27 10:10:00,48.24,48.24,48.18,48.18,4987.0,41.372,41.372,41.3206,41.3206,4987.0
2016-05-27 10:15:00,48.19,48.22,48.19,48.22,4734.0,41.3291,41.3549,41.3291,41.3549,4734.0
2016-05-27 10:20:00,48.23,48.27,48.21,48.24,7756.0,41.3635,41.3978,41.3463,41.372,7756.0
2016-05-27 10:25:00,48.24,48.25,48.2,48.25,4667.0,41.372,41.3806,41.3377,41.3806,4667.0
2016-05-27 10:30:00,48.26,48.28,48.26,48.28,5642.0,41.3892,41.4063,41.3892,41.4063,5642.0
2016-05-27 10:35:00,48.27,48.27,48.22,48.24,5055.0,41.3978,41.3978,41.3549,41.372,5055.0
2016-05-27 10:40:00,48.25,48.27,48.25,48.27,4423.0,41.3806,41.3978,41.3806,41.3978,4423.0
2016-05-27 10:45:00,48.26,48.28,48.26,48.28,2119.0,41.3892,41.4063,41.3892,41.4063,2119.0
2016-05-27 10:50:00,48.28,48.28,48.25,48.27,9338.0,41.4063,41.4063,41.3806,41.3978,9338.0
2016-05-27 10:55:00,48.27,48.28,48.24,48.26,1800.0,41.3978,41.4063,41.372,41.3892,1800.0
2016-05-27 11:00:00,48.26,48.34,48.26,48.33,11244.0,41.3892,41.4578,41.3892,41.4492,11244.0
2016-05-27 11:05:00,48.34,48.39,48.32,48.39,7605.0,41.4578,41.5007,41.4406,41.5007,7605.0
2016-05-27 11:10:00,48.38,48.39,48.35,48.39,9343.0,41.4921,41.5007,41.4664,41.5007,9343.0
2016-05-27 11:15:00,48.38,48.39,48.35,48.39,9083.0,41.4921,41.5007,41.4664,41.5007,9083.0
2016-05-27 11:20:00,48.38,48.39,48.37,48.38,4102.0,41.4921,41.5007,41.4835,41.4921,4102.0
2016-05-27 11:25:00,48.38,48.43,48.37,48.43,5900.0,41.4921,41.535,41.4835,41.535,5900.0
2016-05-27 11:30:00,48.43,48.5,48.43,48.49,12008.0,41.535,41.595,41.535,41.5864,12008.0
2016-05-27 11:35:00,48.49,48.52,48.49,48.51,5900.0,41.5864,41.6122,41.5864,41.6036,5900.0
2016-05-27 11:40:00,48.52,48.53,48.51,48.52,24278.0,41.6122,41.6207,41.6036,41.6122,24278.0
2016-05-27 11:45:00,48.52,48.52,48.47,48.49,13127.0,41.6122,41.6122,41.5693,41.5864,13127.0
2016-05-27 11:50:00,48.5,48.51,48.47,48.49,4643.0,41.595,41.6036,41.5693,41.5864,4643.0
2016-05-27 11:55:00,48.49,48.49,48.46,48.46,2614.0,41.5864,41.5864,41.5607,41.5607,2614.0
2016-05-27 12:00:00,48.46,48.46,48.42,48.44,4219.0,41.5607,41.5607,41.5264,41.5436,4219.0
2016-05-27 12:05:00,48.44,48.46,48.44,48.46,3943.0,41.5436,41.5607,41.5436,41.5607,3943.0
2016-05-27 12:10:00,48.45,48.46,48.44,48.45,3240.0,41.5521,41.5607,41.5436,41.5521,3240.0
2016-05-27 12:15:00,48.45,48.47,48.44,48.45,5344.0,41.5521,41.5693,41.5436,41.5521,5344.0
2016-05-27 12:20:00,48.45,48.45,48.44,48.45,4500.0,41.5521,41.5521,41.5436,41.5521,4500.0
2016-05-27 12:25:00,48.45,48.46,48.42,48.43,5752.0,41.5521,41.5607,41.5264,41.535,5752.0
2016-05-27 12:30:00,48.42,48.43,48.42,48.43,1100.0,41.5264,41.535,41.5264,41.535,1100.0
2016-05-27 12:35:00,48.43,48.45,48.42,48.44,6128.0,41.535,41.5521,41.5264,41.5436,6128.0
2016-05-27 12:40:00,48.44,48.45,48.43,48.44,5372.0,41.5436,41.5521,41.535,41.5436,5372.0
2016-05-27 12:45:00,48.43,48.47,48.43,48.45,3653.0,41.535,41.5693,41.535,41.5521,3653.0
2016-05-27 12:50:00,48.44,48.45,48.43,48.44,3073.0,41.5436,41.5521,41.535,41.5436,3073.0
2016-05-27 12:55:00,48.44,48.45,48.43,48.44,3300.0,41.5436,41.5521,41.535,41.5436,3300.0
2016-05-27 13:00:00,48.43,48.44,48.43,48.43,4996.0,41.535,41.5436,41.535,41.535,4996.0
2016-05-27 13:05:00,48.44,48.45,48.43,48.43,2592.0,41.5436,41.5521,41.535,41.535,2592.0
2016-05-27 13:10:00,48.43,48.45,48.42,48.42,4619.0,41.535,41.5521,41.5264,41.5264,4619.0
2016-05-27 13:15:00,48.43,48.43,48.38,48.38,10040.0,41.535,41.535,41.4921,41.4921,10040.0
2016-05-27 13:20:00,48.39,48.4,48.38,48.38,3704.0,41.5007,41.5092,41.4921,41.4921,3704.0
2016-05-27 13:25:00,48.38,48.42,48.38,48.41,3823.0,41.4921,41.5264,41.4921,41.5178,3823.0
2016-05-27 13:30:00,48.4,48.41,48.38,48.4,7650.0,41.5092,41.5178,41.4921,41.5092,7650.0
2016-05-27 13:35:00,48.41,48.41,48.35,48.35,10542.0,41.5178,41.5178,41.4664,41.4664,10542.0
2016-05-27 13:40:00,48.34,48.39,48.3,48.39,9659.0,41.4578,41.5007,41.4235,41.5007,9659.0
2016-05-27 13:45:00,48.39,48.4,48.38,48.38,3300.0,41.5007,41.5092,41.4921,41.4921,3300.0
2016-05-27 13:50:00,48.38,48.38,48.33,48.36,5465.0,41.4921,41.4921,41.4492,41.4749,5465.0
2016-05-27 13:55:00,48.35,48.36,48.35,48.36,1503.0,41.4664,41.4749,41.4664,41.4749,1503.0
2016-05-27 14:00:00,48.35,48.36,48.28,48.29,8053.0,41.4664,41.4749,41.4063,41.4149,8053.0
2016-05-27 14:05:00,48.3,48.32,48.3,48.32,2343.0,41.4235,41.4406,41.4235,41.4406,2343.0
2016-05-27 14:10:00,48.32,48.36,48.32,48.36,3693.0,41.4406,41.4749,41.4406,41.4749,3693.0
2016-05-27 14:15:00,48.36,48.37,48.33,48.34,11694.0,41.4749,41.4835,41.4492,41.4578,11694.0
2016-05-27 14:20:00,48.34,48.35,48.31,48.32,5686.0,41.4578,41.4664,41.4321,41.4406,5686.0
2016-05-27 14:25:00,48.33,48.37,48.33,48.34,9294.0,41.4492,41.4835,41.4492,41.4578,9294.0
2016-05-27 14:30:00,48.35,48.36,48.34,48.35,6200.0,41.4664,41.4749,41.4578,41.4664,6200.0
2016-05-27 14:35:00,48.36,48.38,48.31,48.32,7138.0,41.4749,41.4921,41.4321,41.4406,7138.0
2016-05-27 14:40:00,48.33,48.34,48.31,48.31,3130.0,41.4492,41.4578,41.4321,41.4321,3130.0
2016-05-27 14:45:00,48.31,48.32,48.28,48.32,5169.0,41.4321,41.4406,41.4063,41.4406,5169.0
2016-05-27 14:50:00,48.33,48.34,48.3,48.34,4835.0,41.4492,41.4578,41.4235,41.4578,4835.0
2016-05-27 14:55:00,48.34,48.34,48.31,48.32,3794.0,41.4578,41.4578,41.4321,41.4406,3794.0
2016-05-27 15:00:00,48.31,48.35,48.31,48.34,7118.0,41.4321,41.4664,41.4321,41.4578,7118.0
2016-05-27 15:05:00,48.35,48.36,48.33,48.34,6055.0,41.4664,41.4749,41.4492,41.4578,6055.0
2016-05-27 15:10:00,48.34,48.34,48.32,48.33,2300.0,41.4578,41.4578,41.4406,41.4492,2300.0
2016-05-27 15:15:00,48.33,48.33,48.31,48.32,6485.0,41.4492,41.4492,41.4321,41.4406,6485.0
2016-05-27 15:20:00,48.33,48.33,48.3,48.31,5504.0,41.4492,41.4492,41.4235,41.4321,5504.0
2016-05-27 15:25:00,48.31,48.32,48.31,48.32,4020.0,41.4321,41.4406,41.4321,41.4406,4020.0
2016-05-27 15:30:00,48.32,48.34,48.31,48.32,9607.0,41.4406,41.4578,41.4321,41.4406,9607.0
2016-05-27 15:35:00,48.33,48.34,48.32,48.33,10459.0,41.4492,41.4578,41.4406,41.4492,10459.0
2016-05-27 15:40:00,48.33,48.34,48.32,48.34,3700.0,41.4492,41.4578,41.4406,41.4578,3700.0
2016-05-27 15:45:00,48.34,48.36,48.34,48.35,17616.0,41.4578,41.4749,41.4578,41.4664,17616.0
2016-05-27 15:50:00,48.35,48.36,48.35,48.36,8188.0,41.4664,41.4749,41.4664,41.4749,8188.0
2016-05-27 15:55:00,48.36,48.36,48.33,48.34,48858.0,41.4749,41.4749,41.4492,41.4578,48858.0
2016-05-31 09:30:00,48.4,48.54,48.4,48.45,13051.0,41.5092,41.6293,41.5092,41.5521,13051.0
2016-05-31 09:35:00,48.48,48.48,48.15,48.24,8836.0,41.5779,41.5779,41.2948,41.372,8836.0
2016-05-31 09:40:00,48.22,48.22,48.12,48.17,12107.0,41.3549,41.3549,41.2691,41.312,12107.0
2016-05-31 09:45:00,48.17,48.25,48.16,48.22,19074.0,41.312,41.3806,41.3034,41.3549,19074.0
2016-05-31 09:50:00,48.23,48.27,48.2,48.26,23055.0,41.3635,41.3978,41.3377,41.3892,23055.0
2016-05-31 09:55:00,48.26,48.32,48.23,48.31,15467.0,41.3892,41.4406,41.3635,41.4321,15467.0
2016-05-31 10:00:00,48.32,48.37,48.27,48.32,10635.0,41.4406,41.4835,41.3978,41.4406,10635.0
2016-05-31 10:05:00,48.31,48.35,48.28,48.32,7947.0,41.4321,41.4664,41.4063,41.4406,7947.0
2016-05-31 10:10:00,48.32,48.37,48.3,48.31,11182.0,41.4406,41.4835,41.4235,41.4321,11182.0
2016-05-31 10:15:00,48.3,48.32,48.28,48.32,5812.0,41.4235,41.4406,41.4063,41.4406,5812.0
2016-05-31 10:20:00,48.31,48.32,48.27,48.3,6790.0,41.4321,41.4406,41.3978,41.4235,6790.0
2016-05-31 10:25:00,48.29,48.31,48.25,48.26,9103.0,41.4149,41.4321,41.3806,41.3892,9103.0
2016-05-31 10:30:00,48.25,48.3,48.25,48.28,8598.0,41.3806,41.4235,41.3806,41.4063,8598.0
2016-05-31 10:35:00,48.27,48.27,48.18,48.19,10677.0,41.3978,41.3978,41.3206,41.3291,10677.0
2016-05-31 10:40:00,48.2,48.2,48.13,48.15,11560.0,41.3377,41.3377,41.2777,41.2948,11560.0
2016-05-31 10:45:00,48.14,48.24,48.11,48.24,12895.0,41.2863,41.372,41.2605,41.372,12895.0
2016-05-31 10:50:00,48.24,48.25,48.2,48.22,12142.0,41.372,41.3806,41.3377,41.3549,12142.0
2016-05-31 10:55:00,48.22,48.24,48.21,48.23,7875.0,41.3549,41.372,41.3463,41.3635,7875.0
2016-05-31 11:00:00,48.22,48.24,48.2,48.23,11269.0,41.3549,41.372,41.3377,41.3635,11269.0
2016-05-31 11:05:00,48.22,48.23,48.17,48.17,9289.0,41.3549,41.3635,41.312,41.312,9289.0
2016-05-31 11:10:00,48.17,48.17,48.06,48.07,7705.0,41.312,41.312,41.2177,41.2262,7705.0
2016-05-31 11:15:00,48.08,48.09,48.04,48.07,16076.0,41.2348,41.2434,41.2005,41.2262,16076.0
2016-05-31 11:20:00,48.07,48.12,48.07,48.08,11203.0,41.2262,41.2691,41.2262,41.2348,11203.0
2016-05-31 11:25:00,48.09,48.14,48.08,48.13,6328.0,41.2434,41.2863,41.2348,41.2777,6328.0
2016-05-31 11:30:00,48.13,48.15,48.1,48.14,8829.0,41.2777,41.2948,41.252,41.2863,8829.0
2016-05-31 11:35:00,48.13,48.18,48.1,48.18,13556.0,41.2777,41.3206,41.252,41.3206,13556.0
2016-05-31 11:40:00,48.17,48.18,48.12,48.12,3685.0,41.312,41.3206,41.2691,41.2691,3685.0
2016-05-31 11:45:00,48.13,48.17,48.13,48.15,7958.0,41.2777,41.312,41.2777,41.2948,7958.0
2016-05-31 11:50:00,48.14,48.16,48.13,48.14,4953.0,41.2863,41.3034,41.2777,41.2863,4953.0
2016-05-31 11:55:00,48.13,48.13,48.1,48.13,7306.0,41.2777,41.2777,41.252,41.2777,7306.0
2016-05-31 12:00:00,48.13,48.13,48.1,48.13,8410.0,41.2777,41.2777,41.252,41.2777,8410.0
2016-05-31 12:05:00,48.13,48.14,48.1,48.14,8050.0,41.2777,41.2863,41.252,41.2863,8050.0
2016-05-31 12:10:00,48.14,48.14,48.08,48.12,9329.0,41.2863,41.2863,41.2348,41.2691,9329.0
2016-05-31 12:15:00,48.12,48.14,48.11,48.14,6489.0,41.2691,41.2863,41.2605,41.2863,6489.0
2016-05-31 12:20:00,48.14,48.17,48.13,48.15,8612.0,41.2863,41.312,41.2777,41.2948,8612.0
2016-05-31 12:25:00,48.15,48.2,48.14,48.2,8458.0,41.2948,41.3377,41.2863,41.3377,8458.0
2016-05-31 12:30:00,48.2,48.2,48.17,48.17,11977.0,41.3377,41.3377,41.312,41.312,11977.0
2016-05-31 12:35:00,48.17,48.19,48.17,48.18,6523.0,41.312,41.3291,41.312,41.3206,6523.0
2016-05-31 12:40:00,48.17,48.2,48.16,48.19,9170.0,41.312,41.3377,41.3034,41.3291,9170.0
2016-05-31 12:45:00,48.19,48.25,48.19,48.2,12870.0,41.3291,41.3806,41.3291,41.3377,12870.0
2016-05-31 12:50:00,48.2,48.26,48.2,48.25,7206.0,41.3377,41.3892,41.3377,41.3806,7206.0
2016-05-31 12:55:00,48.25,48.25,48.23,48.25,7363.0,41.3806,41.3806,41.3635,41.3806,7363.0
2016-05-31 13:00:00,48.25,48.26,48.24,48.26,7365.0,41.3806,41.3892,41.372,41.3892,7365.0
2016-05-31 13:05:00,48.26,48.27,48.24,48.26,11354.0,41.3892,41.3978,41.372,41.3892,11354.0
2016-05-31 13:10:00,48.26,48.3,48.26,48.29,6905.0,41.3892,41.4235,41.3892,41.4149,6905.0
2016-05-31 13:15:00,48.3,48.33,48.3,48.33,10392.0,41.4235,41.4492,41.4235,41.4492,10392.0
2016-05-31 13:20:00,48.34,48.34,48.33,48.34,8099.0,41.4578,41.4578,41.4492,41.4578,8099.0
2016-05-31 13:25:00,48.33,48.35,48.33,48.35,9717.0,41.4492,41.4664,41.4492,41.4664,9717.0
2016-05-31 13:30:00,48.34,48.36,48.34,48.36,6268.0,41.4578,41.4749,41.4578,41.4749,6268.0
2016-05-31 13:35:00,48.35,48.36,48.35,48.35,6624.0,41.4664,41.4749,41.4664,41.4664,6624.0
2016-05-31 13:40:00,48.35,48.37,48.34,48.36,14147.0,41.4664,41.4835,41.4578,41.4749,14147.0
2016-05-31 13:45:00,48.37,48.37,48.35,48.36,7422.0,41.4835,41.4835,41.4664,41.4749,7422.0
2016-05-31 13:50:00,48.36,48.38,48.35,48.38,11708.0,41.4749,41.4921,41.4664,41.4921,11708.0
2016-05-31 13:55:00,48.38,48.39,48.37,48.38,11396.0,41.4921,41.5007,41.4835,41.4921,11396.0
2016-05-31 14:00:00,48.38,48.38,48.33,48.35,13524.0,41.4921,41.4921,41.4492,41.4664,13524.0
2016-05-31 14:05:00,48.35,48.35,48.29,48.29,12766.0,41.4664,41.4664,41.4149,41.4149,12766.0
2016-05-31 14:10:00,48.3,48.3,48.27,48.28,8737.0,41.4235,41.4235,41.3978,41.4063,8737.0
2016-05-31 14:15:00,48.28,48.32,48.28,48.32,11849.0,41.4063,41.4406,41.4063,41.4406,11849.0
2016-05-31 14:20:00,48.31,48.38,48.31,48.36,20877.0,41.4321,41.4921,41.4321,41.4749,20877.0
2016-05-31 14:25:00,48.36,48.37,48.35,48.35,10623.0,41.4749,41.4835,41.4664,41.4664,10623.0
2016-05-31 14:30:00,48.34,48.35,48.31,48.32,13010.0,41.4578,41.4664,41.4321,41.4406,13010.0
2016-05-31 14:35:00,48.32,48.33,48.29,48.32,10931.0,41.4406,41.4492,41.4149,41.4406,10931.0
2016-05-31 14:40:00,48.31,48.31,48.26,48.26,8003.0,41.4321,41.4321,41.3892,41.3892,8003.0
2016-05-31 14:45:00,48.26,48.29,48.24,48.27,10999.0,41.3892,41.4149,41.372,41.3978,10999.0
2016-05-31 14:50:00,48.27,48.27,48.23,48.24,11613.0,41.3978,41.3978,41.3635,41.372,11613.0
2016-05-31 14:55:00,48.23,48.26,48.23,48.25,15058.0,41.3635,41.3892,41.3635,41.3806,15058.0
2016-05-31 15:00:00,48.25,48.25,48.22,48.23,13237.0,41.3806,41.3806,41.3549,41.3635,13237.0
2016-05-31 15:05:00,48.23,48.24,48.22,48.23,8601.0,41.3635,41.372,41.3549,41.3635,8601.0
2016-05-31 15:10:00,48.24,48.27,48.23,48.23,17199.0,41.372,41.3978,41.3635,41.3635,17199.0
2016-05-31 15:15:00,48.23,48.27,48.23,48.26,37991.0,41.3635,41.3978,41.3635,41.3892,37991.0
2016-05-31 15:20:00,48.26,48.27,48.21,48.23,18788.0,41.3892,41.3978,41.3463,41.3635,18788.0
2016-05-31 15:25:00,48.23,48.25,48.22,48.24,35213.0,41.3635,41.3806,41.3549,41.372,35213.0
2016-05-31 15:30:00,48.24,48.26,48.22,48.24,33232.0,41.372,41.3892,41.3549,41.372,33232.0
2016-05-31 15:35:00,48.25,48.26,48.23,48.25,38783.0,41.3806,41.3892,41.3635,41.3806,38783.0
2016-05-31 15:40:00,48.24,48.25,48.21,48.24,62243.0,41.372,41.3806,41.3463,41.372,62243.0
2016-05-31 15:45:00,48.24,48.33,48.23,48.3,84145.0,41.372,41.4492,41.3635,41.4235,84145.0
2016-05-31 15:50:00,48.31,48.34,48.3,48.32,33474.0,41.4321,41.4578,41.4235,41.4406,33474.0
2016-05-31 15:55:00,48.33,48.33,48.27,48.28,129322.0,41.4492,41.4492,41.3978,41.4063,129322.0
2016-06-01 09:30:00,48.22,48.24,47.95,48.19,20200.0,41.3549,41.372,41.1233,41.3291,20200.0
2016-06-01 09:35:00,48.21,48.3,48.19,48.26,6452.0,41.3463,41.4235,41.3291,41.3892,6452.0
2016-06-01 09:40:00,48.25,48.31,48.25,48.31,6721.0,41.3806,41.4321,41.3806,41.4321,6721.0
2016-06-01 09:45:00,48.31,48.32,48.25,48.28,14929.0,41.4321,41.4406,41.3806,41.4063,14929.0
2016-06-01 09:50:00,48.27,48.31,48.25,48.25,14988.0,41.3978,41.4321,41.3806,41.3806,14988.0
2016-06-01 09:55:00,48.24,48.28,48.22,48.22,18792.0,41.372,41.4063,41.3549,41.3549,18792.0
2016-06-01 10:00:00,48.24,48.31,48.2,48.2,19213.0,41.372,41.4321,41.3377,41.3377,19213.0
2016-06-01 10:05:00,48.21,48.28,48.2,48.23,10492.0,41.3463,41.4063,41.3377,41.3635,10492.0
2016-06-01 10:10:00,48.24,48.26,48.23,48.25,7830.0,41.372,41.3892,41.3635,41.3806,7830.0
2016-06-01 10:15:00,48.25,48.29,48.24,48.25,7860.0,41.3806,41.4149,41.372,41.3806,7860.0
2016-06-01 10:20:00,48.25,48.29,48.22,48.28,10082.0,41.3806,41.4149,41.3549,41.4063,10082.0
2016-06-01 10:25:00,48.27,48.33,48.27,48.28,6006.0,41.3978,41.4492,41.3978,41.4063,6006.0
2016-06-01 10:30:00,48.3,48.33,48.28,48.33,7071.0,41.4235,41.4492,41.4063,41.4492,7071.0
2016-06-01 10:35:00,48.33,48.35,48.3,48.3,7360.0,41.4492,41.4664,41.4235,41.4235,7360.0
2016-06-01 10:40:00,48.31,48.31,48.28,48.29,11078.0,41.4321,41.4321,41.4063,41.4149,11078.0
2016-06-01 10:45:00,48.3,48.38,48.3,48.38,10090.0,41.4235,41.4921,41.4235,41.4921,10090.0
2016-06-01 10:50:00,48.39,48.44,48.38,48.43,5635.0,41.5007,41.5436,41.4921,41.535,5635.0
2016-06-01 10:55:00,48.43,48.45,48.4,48.42,5803.0,41.535,41.5521,41.5092,41.5264,5803.0
2016-06-01 11:00:00,48.42,48.46,48.42,48.45,4132.0,41.5264,41.5607,41.5264,41.5521,4132.0
2016-06-01 11:05:00,48.44,48.44,48.4,48.41,11935.0,41.5436,41.5436,41.5092,41.5178,11935.0
2016-06-01 11:10:00,48.41,48.42,48.39,48.39,4000.0,41.5178,41.5264,41.5007,41.5007,4000.0
2016-06-01 11:15:00,48.39,48.39,48.32,48.32,10048.0,41.5007,41.5007,41.4406,41.4406,10048.0
2016-06-01 11:20:00,48.33,48.33,48.28,48.3,3196.0,41.4492,41.4492,41.4063,41.4235,3196.0
2016-06-01 11:25:00,48.3,48.3,48.29,48.3,2878.0,41.4235,41.4235,41.4149,41.4235,2878.0
2016-06-01 11:30:00,48.31,48.32,48.29,48.29,4700.0,41.4321,41.4406,41.4149,41.4149,4700.0
2016-06-01 11:35:00,48.28,48.28,48.23,48.23,5966.0,41.4063,41.4063,41.3635,41.3635,5966.0
2016-06-01 11:40:00,48.22,48.22,48.2,48.21,4603.0,41.3549,41.3549,41.3377,41.3463,4603.0
2016-06-01 11:45:00,48.21,48.22,48.19,48.21,12904.0,41.3463,41.3549,41.3291,41.3463,12904.0
2016-06-01 11:50:00,48.2,48.24,48.2,48.23,5003.0,41.3377,41.372,41.3377,41.3635,5003.0
2016-06-01 11:55:00,48.23,48.23,48.22,48.23,2859.0,41.3635,41.3635,41.3549,41.3635,2859.0
2016-06-01 12:00:00,48.23,48.27,48.22,48.27,5837.0,41.3635,41.3978,41.3549,41.3978,5837.0
2016-06-01 12:05:00,48.28,48.31,48.27,48.3,6300.0,41.4063,41.4321,41.3978,41.4235,6300.0
2016-06-01 12:10:00,48.29,48.34,48.28,48.34,10886.0,41.4149,41.4578,41.4063,41.4578,10886.0
2016-06-01 12:15:00,48.34,48.34,48.31,48.31,15700.0,41.4578,41.4578,41.4321,41.4321,15700.0
2016-06-01 12:20:00,48.32,48.33,48.31,48.33,1677.0,41.4406,41.4492,41.4321,41.4492,1677.0
2016-06-01 12:25:00,48.33,48.33,48.3,48.3,4689.0,41.4492,41.4492,41.4235,41.4235,4689.0
2016-06-01 12:30:00,48.29,48.29,48.27,48.28,2992.0,41.4149,41.4149,41.3978,41.4063,2992.0
2016-06-01 12:35:00,48.28,48.28,48.26,48.27,3868.0,41.4063,41.4063,41.3892,41.3978,3868.0
2016-06-01 12:40:00,48.27,48.3,48.26,48.3,3251.0,41.3978,41.4235,41.3892,41.4235,3251.0
2016-06-01 12:45:00,48.3,48.34,48.3,48.32,7505.0,41.4235,41.4578,41.4235,41.4406,7505.0
2016-06-01 12:50:00,48.32,48.34,48.31,48.34,3720.0,41.4406,41.4578,41.4321,41.4578,3720.0
2016-06-01 12:55:00,48.34,48.37,48.34,48.36,2600.0,41.4578,41.4835,41.4578,41.4749,2600.0
2016-06-01 13:00:00,48.36,48.37,48.36,48.36,2509.0,41.4749,41.4835,41.4749,41.4749,2509.0
2016-06-01 13:05:00,48.37,48.37,48.34,48.34,2800.0,41.4835,41.4835,41.4578,41.4578,2800.0
2016-06-01 13:10:00,48.35,48.35,48.31,48.31,2932.0,41.4664,41.4664,41.4321,41.4321,2932.0
2016-06-01 13:15:00,48.31,48.31,48.28,48.28,6469.0,41.4321,41.4321,41.4063,41.4063,6469.0
2016-06-01 13:20:00,48.29,48.29,48.27,48.28,3184.0,41.4149,41.4149,41.3978,41.4063,3184.0
2016-06-01 13:25:00,48.28,48.3,48.27,48.29,3080.0,41.4063,41.4235,41.3978,41.4149,3080.0
2016-06-01 13:30:00,48.29,48.3,48.27,48.28,4292.0,41.4149,41.4235,41.3978,41.4063,4292.0
2016-06-01 13:35:00,48.28,48.28,48.26,48.27,2800.0,41.4063,41.4063,41.3892,41.3978,2800.0
2016-06-01 13:40:00,48.26,48.26,48.22,48.23,5554.0,41.3892,41.3892,41.3549,41.3635,5554.0
2016-06-01 13:45:00,48.23,48.28,48.22,48.28,8900.0,41.3635,41.4063,41.3549,41.4063,8900.0
2016-06-01 13:50:00,48.26,48.27,48.24,48.24,2990.0,41.3892,41.3978,41.372,41.372,2990.0
2016-06-01 13:55:00,48.25,48.27,48.24,48.27,8201.0,41.3806,41.3978,41.372,41.3978,8201.0
2016-06-01 14:00:00,48.27,48.28,48.24,48.25,7650.0,41.3978,41.4063,41.372,41.3806,7650.0
2016-06-01 14:05:00,48.25,48.27,48.24,48.27,5195.0,41.3806,41.3978,41.372,41.3978,5195.0
2016-06-01 14:10:00,48.27,48.32,48.27,48.31,11745.0,41.3978,41.4406,41.3978,41.4321,11745.0
2016-06-01 14:15:00,48.32,48.38,48.31,48.37,3765.0,41.4406,41.4921,41.4321,41.4835,3765.0
2016-06-01 14:20:00,48.36,48.39,48.36,48.37,5740.0,41.4749,41.5007,41.4749,41.4835,5740.0
2016-06-01 14:25:00,48.36,48.36,48.34,48.36,4811.0,41.4749,41.4749,41.4578,41.4749,4811.0
2016-06-01 14:30:00,48.36,48.36,48.3,48.32,7607.0,41.4749,41.4749,41.4235,41.4406,7607.0
2016-06-01 14:35:00,48.33,48.34,48.29,48.3,6703.0,41.4492,41.4578,41.4149,41.4235,6703.0
2016-06-01 14:40:00,48.31,48.33,48.3,48.31,7442.0,41.4321,41.4492,41.4235,41.4321,7442.0
2016-06-01 14:45:00,48.3,48.32,48.3,48.32,7600.0,41.4235,41.4406,41.4235,41.4406,7600.0
2016-06-01 14:50:00,48.32,48.36,48.31,48.35,6738.0,41.4406,41.4749,41.4321,41.4664,6738.0
2016-06-01 14:55:00,48.34,48.37,48.33,48.37,8861.0,41.4578,41.4835,41.4492,41.4835,8861.0
2016-06-01 15:00:00,48.37,48.38,48.34,48.34,12053.0,41.4835,41.4921,41.4578,41.4578,12053.0
2016-06-01 15:05:00,48.35,48.35,48.33,48.34,4181.0,41.4664,41.4664,41.4492,41.4578,4181.0
2016-06-01 15:10:00,48.34,48.34,48.31,48.34,8698.0,41.4578,41.4578,41.4321,41.4578,8698.0
2016-06-01 15:15:00,48.34,48.4,48.33,48.4,7124.0,41.4578,41.5092,41.4492,41.5092,7124.0
2016-06-01 15:20:00,48.39,48.43,48.38,48.43,8324.0,41.5007,41.535,41.4921,41.535,8324.0
2016-06-01 15:25:00,48.42,48.43,48.39,48.4,5300.0,41.5264,41.535,41.5007,41.5092,5300.0
2016-06-01 15:30:00,48.4,48.41,48.36,48.37,19821.0,41.5092,41.5178,41.4749,41.4835,19821.0
2016-06-01 15:35:00,48.38,48.39,48.37,48.39,15965.0,41.4921,41.5007,41.4835,41.5007,15965.0
2016-06-01 15:40:00,48.39,48.44,48.39,48.44,11723.0,41.5007,41.5436,41.5007,41.5436,11723.0
2016-06-01 15:45:00,48.44,48.45,48.39,48.39,31537.0,41.5436,41.5521,41.5007,41.5007,31537.0
2016-06-01 15:50:00,48.39,48.4,48.38,48.38,13620.0,41.5007,41.5092,41.4921,41.4921,13620.0
2016-06-01 15:55:00,48.39,48.44,48.38,48.43,88772.0,41.5007,41.5436,41.4921,41.535,88772.0
2016-06-02 09:30:00,48.4,48.49,48.4,48.45,6145.0,41.5092,41.5864,41.5092,41.5521,6145.0
2016-06-02 09:35:00,48.47,48.49,48.37,48.38,9706.0,41.5693,41.5864,41.4835,41.4921,9706.0
2016-06-02 09:40:00,48.37,48.45,48.37,48.42,5290.0,41.4835,41.5521,41.4835,41.5264,5290.0
2016-06-02 09:45:00,48.41,48.45,48.35,48.38,7804.0,41.5178,41.5521,41.4664,41.4921,7804.0
2016-06-02 09:50:00,48.39,48.44,48.38,48.4,5450.0,41.5007,41.5436,41.4921,41.5092,5450.0
2016-06-02 09:55:00,48.41,48.43,48.39,48.43,4700.0,41.5178,41.535,41.5007,41.535,4700.0
2016-06-02 10:00:00,48.42,48.43,48.36,48.37,4700.0,41.5264,41.535,41.4749,41.4835,4700.0
2016-06-02 10:05:00,48.38,48.45,48.38,48.41,5566.0,41.4921,41.5521,41.4921,41.5178,5566.0
2016-06-02 10:10:00,48.4,48.41,48.34,48.35,2900.0,41.5092,41.5178,41.4578,41.4664,2900.0
2016-06-02 10:15:00,48.35,48.38,48.34,48.36,23820.0,41.4664,41.4921,41.4578,41.4749,23820.0
2016-06-02 10:20:00,48.34,48.38,48.3,48.33,52104.0,41.4578,41.4921,41.4235,41.4492,52104.0
2016-06-02 10:25:00,48.34,48.36,48.33,48.33,6843.0,41.4578,41.4749,41.4492,41.4492,6843.0
2016-06-02 10:30:00,48.34,48.45,48.34,48.43,9071.0,41.4578,41.5521,41.4578,41.535,9071.0
2016-06-02 10:35:00,48.43,48.44,48.39,48.44,5726.0,41.535,41.5436,41.5007,41.5436,5726.0
2016-06-02 10:40:00,48.45,48.45,48.42,48.42,5437.0,41.5521,41.5521,41.5264,41.5264,5437.0
2016-06-02 10:45:00,48.42,48.46,48.42,48.46,4544.0,41.5264,41.5607,41.5264,41.5607,4544.0
2016-06-02 10:50:00,48.46,48.47,48.4,48.41,7534.0,41.5607,41.5693,41.5092,41.5178,7534.0
2016-06-02 10:55:00,48.41,48.49,48.4,48.49,26269.0,41.5178,41.5864,41.5092,41.5864,26269.0
2016-06-02 11:00:00,48.51,48.52,48.41,48.43,33169.0,41.6036,41.6122,41.5178,41.535,33169.0
2016-06-02 11:05:00,48.44,48.45,48.4,48.45,24838.0,41.5436,41.5521,41.5092,41.5521,24838.0
2016-06-02 11:10:00,48.44,48.47,48.41,48.46,16826.0,41.5436,41.5693,41.5178,41.5607,16826.0
2016-06-02 11:15:00,48.47,48.49,48.45,48.48,8376.0,41.5693,41.5864,41.5521,41.5779,8376.0
2016-06-02 11:20:00,48.47,48.49,48.47,48.47,3492.0,41.5693,41.5864,41.5693,41.5693,3492.0
2016-06-02 11:25:00,48.47,48.5,48.47,48.47,3865.0,41.5693,41.595,41.5693,41.5693,3865.0
2016-06-02 11:30:00,48.48,48.49,48.47,48.48,6323.0,41.5779,41.5864,41.5693,41.5779,6323.0
2016-06-02 11:35:00,48.47,48.5,48.46,48.49,3401.0,41.5693,41.595,41.5607,41.5864,3401.0
2016-06-02 11:40:00,48.5,48.53,48.49,48.53,1825.0,41.595,41.6207,41.5864,41.6207,1825.0
2016-06-02 11:45:00,48.53,48.55,48.51,48.52,7355.0,41.6207,41.6379,41.6036,41.6122,7355.0
2016-06-02 11:50:00,48.51,48.53,48.51,48.52,2900.0,41.6036,41.6207,41.6036,41.6122,2900.0
2016-06-02 11:55:00,48.52,48.55,48.52,48.55,2357.0,41.6122,41.6379,41.6122,41.6379,2357.0
2016-06-02 12:00:00,48.54,48.54,48.5,48.5,6721.0,41.6293,41.6293,41.595,41.595,6721.0
2016-06-02 12:05:00,48.51,48.51,48.48,48.48,1800.0,41.6036,41.6036,41.5779,41.5779,1800.0
2016-06-02 12:10:00,48.47,48.5,48.47,48.5,2943.0,41.5693,41.595,41.5693,41.595,2943.0
2016-06-02 12:15:00,48.5,48.51,48.49,48.5,3155.0,41.595,41.6036,41.5864,41.595,3155.0
2016-06-02 12:20:00,48.51,48.51,48.49,48.49,10613.0,41.6036,41.6036,41.5864,41.5864,10613.0
2016-06-02 12:25:00,48.5,48.52,48.49,48.51,2900.0,41.595,41.6122,41.5864,41.6036,2900.0
2016-06-02 12:30:00,48.5,48.5,48.48,48.49,3243.0,41.595,41.595,41.5779,41.5864,3243.0
2016-06-02 12:35:00,48.49,48.5,48.49,48.49,2506.0,41.5864,41.595,41.5864,41.5864,2506.0
2016-06-02 12:40:00,48.49,48.49,48.48,48.49,2633.0,41.5864,41.5864,41.5779,41.5864,2633.0
2016-06-02 12:45:00,48.48,48.5,48.48,48.5,2376.0,41.5779,41.595,41.5779,41.595,2376.0
2016-06-02 12:50:00,48.51,48.54,48.51,48.53,2600.0,41.6036,41.6293,41.6036,41.6207,2600.0
2016-06-02 12:55:00,48.53,48.53,48.52,48.52,908.0,41.6207,41.6207,41.6122,41.6122,908.0
2016-06-02 13:00:00,48.53,48.55,48.52,48.53,5952.0,41.6207,41.6379,41.6122,41.6207,5952.0
2016-06-02 13:05:00,48.52,48.53,48.51,48.51,2268.0,41.6122,41.6207,41.6036,41.6036,2268.0
2016-06-02 13:10:00,48.51,48.52,48.51,48.52,800.0,41.6036,41.6122,41.6036,41.6122,800.0
2016-06-02 13:15:00,48.52,48.52,48.5,48.51,5699.0,41.6122,41.6122,41.595,41.6036,5699.0
2016-06-02 13:20:00,48.51,48.55,48.51,48.52,15693.0,41.6036,41.6379,41.6036,41.6122,15693.0
2016-06-02 13:25:00,48.52,48.53,48.52,48.53,2400.0,41.6122,41.6207,41.6122,41.6207,2400.0
2016-06-02 13:30:00,48.52,48.53,48.51,48.51,5695.0,41.6122,41.6207,41.6036,41.6036,5695.0
2016-06-02 13:35:00,48.52,48.53,48.51,48.53,3291.0,41.6122,41.6207,41.6036,41.6207,3291.0
2016-06-02 13:40:00,48.51,48.53,48.51,48.53,3266.0,41.6036,41.6207,41.6036,41.6207,3266.0
2016-06-02 13:45:00,48.52,48.55,48.52,48.55,6121.0,41.6122,41.6379,41.6122,41.6379,6121.0
2016-06-02 13:50:00,48.54,48.59,48.54,48.59,4281.0,41.6293,41.6722,41.6293,41.6722,4281.0
2016-06-02 13:55:00,48.59,48.6,48.57,48.59,6834.0,41.6722,41.6808,41.655,41.6722,6834.0
2016-06-02 14:00:00,48.59,48.62,48.58,48.62,5211.0,41.6722,41.6979,41.6636,41.6979,5211.0
2016-06-02 14:05:00,48.62,48.62,48.58,48.58,6878.0,41.6979,41.6979,41.6636,41.6636,6878.0
2016-06-02 14:10:00,48.59,48.6,48.56,48.56,4695.0,41.6722,41.6808,41.6465,41.6465,4695.0
2016-06-02 14:15:00,48.57,48.61,48.57,48.59,16212.0,41.655,41.6893,41.655,41.6722,16212.0
2016-06-02 14:20:00,48.6,48.63,48.58,48.62,48732.0,41.6808,41.7065,41.6636,41.6979,48732.0
2016-06-02 14:25:00,48.62,48.63,48.61,48.61,2889.0,41.6979,41.7065,41.6893,41.6893,2889.0
2016-06-02 14:30:00,48.61,48.62,48.6,48.6,3366.0,41.6893,41.6979,41.6808,41.6808,3366.0
2016-06-02 14:35:00,48.6,48.6,48.56,48.57,4003.0,41.6808,41.6808,41.6465,41.655,4003.0
2016-06-02 14:40:00,48.57,48.57,48.55,48.55,2628.0,41.655,41.655,41.6379,41.6379,2628.0
2016-06-02 14:45:00,48.55,48.58,48.55,48.58,6883.0,41.6379,41.6636,41.6379,41.6636,6883.0
2016-06-02 14:50:00,48.57,48.59,48.57,48.58,3200.0,41.655,41.6722,41.655,41.6636,3200.0
2016-06-02 14:55:00,48.58,48.59,48.57,48.59,5878.0,41.6636,41.6722,41.655,41.6722,5878.0
2016-06-02 15:00:00,48.59,48.63,48.58,48.61,10635.0,41.6722,41.7065,41.6636,41.6893,10635.0
2016-06-02 15:05:00,48.61,48.61,48.58,48.58,12507.0,41.6893,41.6893,41.6636,41.6636,12507.0
2016-06-02 15:10:00,48.59,48.61,48.57,48.6,12483.0,41.6722,41.6893,41.655,41.6808,12483.0
2016-06-02 15:15:00,48.59,48.63,48.59,48.6,13861.0,41.6722,41.7065,41.6722,41.6808,13861.0
2016-06-02 15:20:00,48.59,48.64,48.59,48.63,14235.0,41.6722,41.7151,41.6722,41.7065,14235.0
2016-06-02 15:25:00,48.63,48.65,48.62,48.65,12085.0,41.7065,41.7237,41.6979,41.7237,12085.0
2016-06-02 15:30:00,48.64,48.67,48.64,48.66,13628.0,41.7151,41.7408,41.7151,41.7322,13628.0
2016-06-02 15:35:00,48.66,48.69,48.65,48.67,20984.0,41.7322,41.758,41.7237,41.7408,20984.0
2016-06-02 15:40:00,48.66,48.67,48.63,48.64,22237.0,41.7322,41.7408,41.7065,41.7151,22237.0
2016-06-02 15:45:00,48.63,48.65,48.6,48.62,34112.0,41.7065,41.7237,41.6808,41.6979,34112.0
2016-06-02 15:50:00,48.62,48.68,48.61,48.68,26145.0,41.6979,41.7494,41.6893,41.7494,26145.0
2016-06-02 15:55:00,48.68,48.71,48.64,48.68,74855.0,41.7494,41.7751,41.7151,41.7494,74855.0
2016-06-03 09:30:00,48.53,48.86,48.53,48.73,9549.0,41.6207,41.9038,41.6207,41.7923,9549.0
2016-06-03 09:35:00,48.73,48.73,48.54,48.56,4971.0,41.7923,41.7923,41.6293,41.6465,4971.0
2016-06-03 09:40:00,48.53,48.59,48.48,48.51,4569.0,41.6207,41.6722,41.5779,41.6036,4569.0
2016-06-03 09:45:00,48.53,48.57,48.52,48.53,4183.0,41.6207,41.655,41.6122,41.6207,4183.0
2016-06-03 09:50:00,48.54,48.58,48.51,48.56,6813.0,41.6293,41.6636,41.6036,41.6465,6813.0
2016-06-03 09:55:00,48.57,48.59,48.5,48.56,9643.0,41.655,41.6722,41.595,41.6465,9643.0
2016-06-03 10:00:00,48.56,48.56,48.46,48.48,5789.0,41.6465,41.6465,41.5607,41.5779,5789.0
2016-06-03 10:05:00,48.47,48.51,48.45,48.45,2089.0,41.5693,41.6036,41.5521,41.5521,2089.0
2016-06-03 10:10:00,48.45,48.49,48.43,48.48,4207.0,41.5521,41.5864,41.535,41.5779,4207.0
2016-06-03 10:15:00,48.49,48.52,48.47,48.5,6400.0,41.5864,41.6122,41.5693,41.595,6400.0
2016-06-03 10:20:00,48.5,48.59,48.48,48.57,7530.0,41.595,41.6722,41.5779,41.655,7530.0
2016-06-03 10:25:00,48.57,48.57,48.54,48.57,4077.0,41.655,41.655,41.6293,41.655,4077.0
2016-06-03 10:30:00,48.56,48.62,48.54,48.61,4071.0,41.6465,41.6979,41.6293,41.6893,4071.0
2016-06-03 10:35:00,48.61,48.61,48.56,48.58,4300.0,41.6893,41.6893,41.6465,41.6636,4300.0
2016-06-03 10:40:00,48.59,48.62,48.59,48.61,4393.0,41.6722,41.6979,41.6722,41.6893,4393.0
2016-06-03 10:45:00,48.61,48.69,48.61,48.66,4092.0,41.6893,41.758,41.6893,41.7322,4092.0
2016-06-03 10:50:00,48.67,48.71,48.67,48.71,15646.0,41.7408,41.7751,41.7408,41.7751,15646.0
2016-06-03 10:55:00,48.7,48.72,48.69,48.69,3172.0,41.7665,41.7837,41.758,41.758,3172.0
2016-06-03 11:00:00,48.69,48.69,48.66,48.68,4097.0,41.758,41.758,41.7322,41.7494,4097.0
2016-06-03 11:05:00,48.68,48.68,48.65,48.65,4526.0,41.7494,41.7494,41.7237,41.7237,4526.0
2016-06-03 11:10:00,48.66,48.66,48.61,48.65,3234.0,41.7322,41.7322,41.6893,41.7237,3234.0
2016-06-03 11:15:00,48.65,48.68,48.64,48.67,2400.0,41.7237,41.7494,41.7151,41.7408,2400.0
2016-06-03 11:20:00,48.67,48.69,48.67,48.69,2995.0,41.7408,41.758,41.7408,41.758,2995.0
2016-06-03 11:25:00,48.69,48.71,48.65,48.66,6352.0,41.758,41.7751,41.7237,41.7322,6352.0
2016-06-03 11:30:00,48.66,48.69,48.66,48.69,2095.0,41.7322,41.758,41.7322,41.758,2095.0
2016-06-03 11:35:00,48.68,48.68,48.66,48.68,4270.0,41.7494,41.7494,41.7322,41.7494,4270.0
2016-06-03 11:40:00,48.69,48.73,48.69,48.72,5239.0,41.758,41.7923,41.758,41.7837,5239.0
2016-06-03 11:45:00,48.72,48.72,48.71,48.72,1625.0,41.7837,41.7837,41.7751,41.7837,1625.0
2016-06-03 11:50:00,48.72,48.73,48.7,48.71,16071.0,41.7837,41.7923,41.7665,41.7751,16071.0
2016-06-03 11:55:00,48.71,48.74,48.69,48.74,4058.0,41.7751,41.8008,41.758,41.8008,4058.0
2016-06-03 12:00:00,48.76,48.76,48.72,48.72,2232.0,41.818,41.818,41.7837,41.7837,2232.0
2016-06-03 12:05:00,48.72,48.72,48.7,48.71,2270.0,41.7837,41.7837,41.7665,41.7751,2270.0
2016-06-03 12:10:00,48.71,48.75,48.7,48.75,4830.0,41.7751,41.8094,41.7665,41.8094,4830.0
2016-06-03 12:15:00,48.75,48.75,48.71,48.72,4035.0,41.8094,41.8094,41.7751,41.7837,4035.0
2016-06-03 12:20:00,48.71,48.73,48.71,48.72,2667.0,41.7751,41.7923,41.7751,41.7837,2667.0
2016-06-03 12:25:00,48.72,48.73,48.72,48.73,1210.0,41.7837,41.7923,41.7837,41.7923,1210.0
2016-06-03 12:30:00,48.72,48.76,48.72,48.75,2434.0,41.7837,41.818,41.7837,41.8094,2434.0
2016-06-03 12:35:00,48.75,48.75,48.73,48.74,3212.0,41.8094,41.8094,41.7923,41.8008,3212.0
2016-06-03 12:40:00,48.74,48.74,48.71,48.72,5733.0,41.8008,41.8008,41.7751,41.7837,5733.0
2016-06-03 12:45:00,48.72,48.72,48.68,48.71,3002.0,41.7837,41.7837,41.7494,41.7751,3002.0
2016-06-03 12:50:00,48.7,48.73,48.69,48.72,3006.0,41.7665,41.7923,41.758,41.7837,3006.0
2016-06-03 12:55:00,48.72,48.72,48.7,48.7,6232.0,41.7837,41.7837,41.7665,41.7665,6232.0
2016-06-03 13:00:00,48.71,48.76,48.7,48.75,3808.0,41.7751,41.818,41.7665,41.8094,3808.0
2016-06-03 13:05:00,48.76,48.76,48.73,48.75,3003.0,41.818,41.818,41.7923,41.8094,3003.0
2016-06-03 13:10:00,48.75,48.76,48.75,48.76,6955.0,41.8094,41.818,41.8094,41.818,6955.0
2016-06-03 13:15:00,48.76,48.78,48.74,48.77,3838.0,41.818,41.8351,41.8008,41.8266,3838.0
2016-06-03 13:20:00,48.78,48.81,48.78,48.79,9775.0,41.8351,41.8609,41.8351,41.8437,9775.0
2016-06-03 13:25:00,48.8,48.81,48.79,48.79,4052.0,41.8523,41.8609,41.8437,41.8437,4052.0
2016-06-03 13:30:00,48.79,48.81,48.78,48.8,10296.0,41.8437,41.8609,41.8351,41.8523,10296.0
2016-06-03 13:35:00,48.8,48.86,48.8,48.83,12623.0,41.8523,41.9038,41.8523,41.878,12623.0
2016-06-03 13:40:00,48.84,48.87,48.84,48.85,15670.0,41.8866,41.9123,41.8866,41.8952,15670.0
2016-06-03 13:45:00,48.85,48.87,48.83,48.83,20257.0,41.8952,41.9123,41.878,41.878,20257.0
2016-06-03 13:50:00,48.84,48.87,48.83,48.86,23844.0,41.8866,41.9123,41.878,41.9038,23844.0
2016-06-03 13:55:00,48.86,48.88,48.85,48.87,21211.0,41.9038,41.9209,41.8952,41.9123,21211.0
2016-06-03 14:00:00,48.87,48.88,48.85,48.85,11631.0,41.9123,41.9209,41.8952,41.8952,11631.0
2016-06-03 14:05:00,48.85,48.87,48.84,48.87,11541.0,41.8952,41.9123,41.8866,41.9123,11541.0
2016-06-03 14:10:00,48.86,48.86,48.85,48.85,5400.0,41.9038,41.9038,41.8952,41.8952,5400.0
2016-06-03 14:15:00,48.84,48.85,48.82,48.83,8844.0,41.8866,41.8952,41.8695,41.878,8844.0
2016-06-03 14:20:00,48.82,48.83,48.79,48.81,10208.0,41.8695,41.878,41.8437,41.8609,10208.0
2016-06-03 14:25:00,48.81,48.86,48.81,48.85,5566.0,41.8609,41.9038,41.8609,41.8952,5566.0
2016-06-03 14:30:00,48.85,48.86,48.83,48.84,11243.0,41.8952,41.9038,41.878,41.8866,11243.0
2016-06-03 14:35:00,48.83,48.88,48.82,48.83,16242.0,41.878,41.9209,41.8695,41.878,16242.0
2016-06-03 14:40:00,48.83,48.83,48.82,48.82,3563.0,41.878,41.878,41.8695,41.8695,3563.0
2016-06-03 14:45:00,48.81,48.84,48.81,48.83,5125.0,41.8609,41.8866,41.8609,41.878,5125.0
2016-06-03 14:50:00,48.82,48.83,48.8,48.81,16915.0,41.8695,41.878,41.8523,41.8609,16915.0
2016-06-03 14:55:00,48.8,48.8,48.77,48.77,4972.0,41.8523,41.8523,41.8266,41.8266,4972.0
2016-06-03 15:00:00,48.76,48.77,48.74,48.74,5669.0,41.818,41.8266,41.8008,41.8008,5669.0
2016-06-03 15:05:00,48.74,48.74,48.71,48.72,9815.0,41.8008,41.8008,41.7751,41.7837,9815.0
2016-06-03 15:10:00,48.72,48.74,48.7,48.72,7984.0,41.7837,41.8008,41.7665,41.7837,7984.0
2016-06-03 15:15:00,48.73,48.75,48.7,48.71,8630.0,41.7923,41.8094,41.7665,41.7751,8630.0
2016-06-03 15:20:00,48.71,48.75,48.7,48.75,6456.0,41.7751,41.8094,41.7665,41.8094,6456.0
2016-06-03 15:25:00,48.75,48.77,48.75,48.75,11765.0,41.8094,41.8266,41.8094,41.8094,11765.0
2016-06-03 15:30:00,48.75,48.79,48.75,48.79,8422.0,41.8094,41.8437,41.8094,41.8437,8422.0
2016-06-03 15:35:00,48.78,48.78,48.77,48.78,4478.0,41.8351,41.8351,41.8266,41.8351,4478.0
2016-06-03 15:40:00,48.79,48.8,48.78,48.8,14886.0,41.8437,41.8523,41.8351,41.8523,14886.0
2016-06-03 15:45:00,48.8,48.82,48.78,48.81,13864.0,41.8523,41.8695,41.8351,41.8609,13864.0
2016-06-03 15:50:00,48.81,48.84,48.81,48.83,20961.0,41.8609,41.8866,41.8609,41.878,20961.0
2016-06-03 15:55:00,48.83,48.83,48.78,48.81,44512.0,41.878,41.878,41.8351,41.8609,44512.0
2016-06-06 09:30:00,48.83,48.99,48.83,48.94,14147.0,41.878,42.0152,41.878,41.9724,14147.0
2016-06-06 09:35:00,48.96,48.97,48.9,48.95,6205.0,41.9895,41.9981,41.9381,41.9809,6205.0
2016-06-06 09:40:00,48.95,49.0,48.94,48.99,12403.0,41.9809,42.0238,41.9724,42.0152,12403.0
2016-06-06 09:45:00,49.01,49.01,48.91,48.92,9387.0,42.0324,42.0324,41.9466,41.9552,9387.0
2016-06-06 09:50:00,48.93,49.06,48.93,49.06,6487.0,41.9638,42.0753,41.9638,42.0753,6487.0
2016-06-06 09:55:00,49.06,49.09,49.04,49.06,6621.0,42.0753,42.101,42.0581,42.0753,6621.0
2016-06-06 10:00:00,49.07,49.09,49.0,49.03,15821.0,42.0839,42.101,42.0238,42.0496,15821.0
2016-06-06 10:05:00,49.03,49.03,48.95,48.97,9988.0,42.0496,42.0496,41.9809,41.9981,9988.0
2016-06-06 10:10:00,48.95,48.99,48.95,48.99,3677.0,41.9809,42.0152,41.9809,42.0152,3677.0
2016-06-06 10:15:00,48.99,49.07,48.99,49.02,13063.0,42.0152,42.0839,42.0152,42.041,13063.0
2016-06-06 10:20:00,49.02,49.03,48.96,48.97,6017.0,42.041,42.0496,41.9895,41.9981,6017.0
2016-06-06 10:25:00,48.96,49.02,48.96,49.02,3690.0,41.9895,42.041,41.9895,42.041,3690.0
2016-06-06 10:30:00,49.02,49.03,48.97,48.97,19702.0,42.041,42.0496,41.9981,41.9981,19702.0
2016-06-06 10:35:00,48.96,48.99,48.94,48.97,6062.0,41.9895,42.0152,41.9724,41.9981,6062.0
2016-06-06 10:40:00,48.97,49.0,48.97,49.0,6568.0,41.9981,42.0238,41.9981,42.0238,6568.0
2016-06-06 10:45:00,49.0,49.02,48.98,48.98,5010.0,42.0238,42.041,42.0067,42.0067,5010.0
2016-06-06 10:50:00,48.98,49.01,48.97,49.0,8238.0,42.0067,42.0324,41.9981,42.0238,8238.0
2016-06-06 10:55:00,49.0,49.04,48.98,49.01,7152.0,42.0238,42.0581,42.0067,42.0324,7152.0
2016-06-06 11:00:00,48.99,49.01,48.99,49.01,2200.0,42.0152,42.0324,42.0152,42.0324,2200.0
2016-06-06 11:05:00,49.01,49.01,48.98,48.99,8303.0,42.0324,42.0324,42.0067,42.0152,8303.0
2016-06-06 11:10:00,49.0,49.04,48.99,49.04,2317.0,42.0238,42.0581,42.0152,42.0581,2317.0
2016-06-06 11:15:00,49.04,49.05,49.03,49.05,6229.0,42.0581,42.0667,42.0496,42.0667,6229.0
2016-06-06 11:20:00,49.04,49.05,49.01,49.03,8345.0,42.0581,42.0667,42.0324,42.0496,8345.0
2016-06-06 11:25:00,49.03,49.03,49.02,49.03,3953.0,42.0496,42.0496,42.041,42.0496,3953.0
2016-06-06 11:30:00,49.02,49.03,48.99,49.0,7679.0,42.041,42.0496,42.0152,42.0238,7679.0
2016-06-06 11:35:00,49.0,49.04,49.0,49.04,5077.0,42.0238,42.0581,42.0238,42.0581,5077.0
2016-06-06 11:40:00,49.04,49.05,49.02,49.02,4661.0,42.0581,42.0667,42.041,42.041,4661.0
2016-06-06 11:45:00,49.02,49.03,49.01,49.03,4302.0,42.041,42.0496,42.0324,42.0496,4302.0
2016-06-06 11:50:00,49.03,49.04,49.02,49.02,2914.0,42.0496,42.0581,42.041,42.041,2914.0
2016-06-06 11:55:00,49.01,49.02,48.99,49.0,7405.0,42.0324,42.041,42.0152,42.0238,7405.0
2016-06-06 12:00:00,49.01,49.01,48.98,48.99,34175.0,42.0324,42.0324,42.0067,42.0152,34175.0
2016-06-06 12:05:00,48.98,49.0,48.96,48.98,24454.0,42.0067,42.0238,41.9895,42.0067,24454.0
2016-06-06 12:10:00,48.97,48.98,48.95,48.97,13303.0,41.9981,42.0067,41.9809,41.9981,13303.0
2016-06-06 12:15:00,48.98,48.98,48.97,48.98,5988.0,42.0067,42.0067,41.9981,42.0067,5988.0
2016-06-06 12:20:00,48.99,49.01,48.98,49.0,26905.0,42.0152,42.0324,42.0067,42.0238,26905.0
2016-06-06 12:25:00,48.99,48.99,48.93,48.96,3751.0,42.0152,42.0152,41.9638,41.9895,3751.0
2016-06-06 12:30:00,48.96,49.0,48.94,49.0,4658.0,41.9895,42.0238,41.9724,42.0238,4658.0
2016-06-06 12:35:00,49.01,49.02,48.94,48.95,5329.0,42.0324,42.041,41.9724,41.9809,5329.0
2016-06-06 12:40:00,48.96,48.99,48.96,48.99,2890.0,41.9895,42.0152,41.9895,42.0152,2890.0
2016-06-06 12:45:00,48.98,48.99,48.95,48.95,2610.0,42.0067,42.0152,41.9809,41.9809,2610.0
2016-06-06 12:50:00,48.94,48.94,48.89,48.9,7697.0,41.9724,41.9724,41.9295,41.9381,7697.0
2016-06-06 12:55:00,48.9,48.94,48.89,48.93,4591.0,41.9381,41.9724,41.9295,41.9638,4591.0
2016-06-06 13:00:00,48.93,48.93,48.9,48.9,3637.0,41.9638,41.9638,41.9381,41.9381,3637.0
2016-06-06 13:05:00,48.91,48.96,48.91,48.96,4426.0,41.9466,41.9895,41.9466,41.9895,4426.0
2016-06-06 13:10:00,48.96,48.99,48.96,48.97,4302.0,41.9895,42.0152,41.9895,41.9981,4302.0
2016-06-06 13:15:00,48.96,48.99,48.96,48.97,3523.0,41.9895,42.0152,41.9895,41.9981,3523.0
2016-06-06 13:20:00,48.96,48.97,48.95,48.95,6645.0,41.9895,41.9981,41.9809,41.9809,6645.0
2016-06-06 13:25:00,48.95,48.96,48.94,48.95,5461.0,41.9809,41.9895,41.9724,41.9809,5461.0
2016-06-06 13:30:00,48.94,48.94,48.91,48.93,10652.0,41.9724,41.9724,41.9466,41.9638,10652.0
2016-06-06 13:35:00,48.93,48.95,48.92,48.93,4700.0,41.9638,41.9809,41.9552,41.9638,4700.0
2016-06-06 13:40:00,48.93,48.94,48.9,48.92,3900.0,41.9638,41.9724,41.9381,41.9552,3900.0
2016-06-06 13:45:00,48.91,48.93,48.9,48.93,4005.0,41.9466,41.9638,41.9381,41.9638,4005.0
2016-06-06 13:50:00,48.93,48.96,48.92,48.96,4200.0,41.9638,41.9895,41.9552,41.9895,4200.0
2016-06-06 13:55:00,48.96,48.98,48.95,48.98,7477.0,41.9895,42.0067,41.9809,42.0067,7477.0
2016-06-06 14:00:00,48.97,48.98,48.95,48.96,8358.0,41.9981,42.0067,41.9809,41.9895,8358.0
2016-06-06 14:05:00,48.95,48.98,48.94,48.98,7977.0,41.9809,42.0067,41.9724,42.0067,7977.0
2016-06-06 14:10:00,48.98,49.0,48.96,48.98,15253.0,42.0067,42.0238,41.9895,42.0067,15253.0
2016-06-06 14:15:00,48.98,49.02,48.97,49.02,7605.0,42.0067,42.041,41.9981,42.041,7605.0
2016-06-06 14:20:00,49.01,49.02,49.0,49.01,7320.0,42.0324,42.041,42.0238,42.0324,7320.0
2016-06-06 14:25:00,49.01,49.05,49.01,49.05,13324.0,42.0324,42.0667,42.0324,42.0667,13324.0
2016-06-06 14:30:00,49.04,49.06,49.03,49.04,6930.0,42.0581,42.0753,42.0496,42.0581,6930.0
2016-06-06 14:35:00,49.05,49.05,49.03,49.04,2802.0,42.0667,42.0667,42.0496,42.0581,2802.0
2016-06-06 14:40:00,49.04,49.04,49.0,49.03,7819.0,42.0581,42.0581,42.0238,42.0496,7819.0
2016-06-06 14:45:00,49.02,49.04,49.02,49.04,4616.0,42.041,42.0581,42.041,42.0581,4616.0
2016-06-06 14:50:00,49.04,49.04,49.02,49.02,4552.0,42.0581,42.0581,42.041,42.041,4552.0
2016-06-06 14:55:00,49.02,49.03,49.0,49.03,6180.0,42.041,42.0496,42.0238,42.0496,6180.0
2016-06-06 15:00:00,49.02,49.03,49.0,49.0,4072.0,42.041,42.0496,42.0238,42.0238,4072.0
2016-06-06 15:05:00,49.01,49.04,49.0,49.01,6133.0,42.0324,42.0581,42.0238,42.0324,6133.0
2016-06-06 15:10:00,49.02,49.04,48.99,49.0,11413.0,42.041,42.0581,42.0152,42.0238,11413.0
2016-06-06 15:15:00,49.0,49.01,48.98,48.98,14334.0,42.0238,42.0324,42.0067,42.0067,14334.0
2016-06-06 15:20:00,48.98,48.99,48.98,48.99,3884.0,42.0067,42.0152,42.0067,42.0152,3884.0
2016-06-06 15:25:00,48.99,49.02,48.97,49.0,15863.0,42.0152,42.041,41.9981,42.0238,15863.0
2016-06-06 15:30:00,49.0,49.02,49.0,49.02,13325.0,42.0238,42.041,42.0238,42.041,13325.0
2016-06-06 15:35:00,49.01,49.03,49.0,49.01,30373.0,42.0324,42.0496,42.0238,42.0324,30373.0
2016-06-06 15:40:00,49.01,49.02,48.99,48.99,11351.0,42.0324,42.041,42.0152,42.0152,11351.0
2016-06-06 15:45:00,49.0,49.04,48.99,49.0,15619.0,42.0238,42.0581,42.0152,42.0238,15619.0
2016-06-06 15:50:00,49.0,49.0,48.97,48.98,13432.0,42.0238,42.0238,41.9981,42.0067,13432.0
2016-06-06 15:55:00,48.98,49.04,48.98,49.02,49176.0,42.0067,42.0581,42.0067,42.041,49176.0
2016-06-07 09:30:00,49.03,49.22,48.99,49.08,25630.0,42.0496,42.2125,42.0152,42.0924,25630.0
2016-06-07 09:35:00,49.07,49.17,49.06,49.11,4576.0,42.0839,42.1696,42.0753,42.1182,4576.0
2016-06-07 09:40:00,49.09,49.15,49.07,49.14,6452.0,42.101,42.1525,42.0839,42.1439,6452.0
2016-06-07 09:45:00,49.14,49.17,49.11,49.13,16276.0,42.1439,42.1696,42.1182,42.1353,16276.0
2016-06-07 09:50:00,49.13,49.21,49.12,49.18,8763.0,42.1353,42.2039,42.1267,42.1782,8763.0
2016-06-07 09:55:00,49.18,49.2,49.16,49.2,7107.0,42.1782,42.1954,42.161,42.1954,7107.0
2016-06-07 10:00:00,49.2,49.2,49.16,49.18,6900.0,42.1954,42.1954,42.161,42.1782,6900.0
2016-06-07 10:05:00,49.18,49.21,49.15,49.16,9726.0,42.1782,42.2039,42.1525,42.161,9726.0
2016-06-07 10:10:00,49.16,49.21,49.16,49.18,3975.0,42.161,42.2039,42.161,42.1782,3975.0
2016-06-07 10:15:00,49.18,49.19,49.15,49.16,5605.0,42.1782,42.1868,42.1525,42.161,5605.0
2016-06-07 10:20:00,49.17,49.17,49.15,49.17,3137.0,42.1696,42.1696,42.1525,42.1696,3137.0
2016-06-07 10:25:00,49.16,49.16,49.11,49.13,6347.0,42.161,42.161,42.1182,42.1353,6347.0
2016-06-07 10:30:00,49.14,49.17,49.12,49.17,18797.0,42.1439,42.1696,42.1267,42.1696,18797.0
2016-06-07 10:35:00,49.17,49.19,49.15,49.17,19323.0,42.1696,42.1868,42.1525,42.1696,19323.0
2016-06-07 10:40:00,49.16,49.18,49.14,49.17,27288.0,42.161,42.1782,42.1439,42.1696,27288.0
2016-06-07 10:45:00,49.17,49.2,49.13,49.13,20524.0,42.1696,42.1954,42.1353,42.1353,20524.0
2016-06-07 10:50:00,49.13,49.15,49.12,49.14,14979.0,42.1353,42.1525,42.1267,42.1439,14979.0
2016-06-07 10:55:00,49.14,49.21,49.14,49.19,12670.0,42.1439,42.2039,42.1439,42.1868,12670.0
2016-06-07 11:00:00,49.18,49.21,49.17,49.19,5185.0,42.1782,42.2039,42.1696,42.1868,5185.0
2016-06-07 11:05:00,49.17,49.22,49.16,49.22,4200.0,42.1696,42.2125,42.161,42.2125,4200.0
2016-06-07 11:10:00,49.21,49.25,49.21,49.25,5100.0,42.2039,42.2382,42.2039,42.2382,5100.0
2016-06-07 11:15:00,49.24,49.29,49.22,49.23,11706.0,42.2297,42.2725,42.2125,42.2211,11706.0
2016-06-07 11:20:00,49.24,49.27,49.24,49.27,2046.0,42.2297,42.2554,42.2297,42.2554,2046.0
2016-06-07 11:25:00,49.27,49.28,49.22,49.23,19429.0,42.2554,42.264,42.2125,42.2211,19429.0
2016-06-07 11:30:00,49.23,49.26,49.22,49.23,5778.0,42.2211,42.2468,42.2125,42.2211,5778.0
2016-06-07 11:35:00,49.23,49.23,49.18,49.19,7241.0,42.2211,42.2211,42.1782,42.1868,7241.0
2016-06-07 11:40:00,49.2,49.22,49.19,49.21,2065.0,42.1954,42.2125,42.1868,42.2039,2065.0
2016-06-07 11:45:00,49.22,49.23,49.19,49.2,5072.0,42.2125,42.2211,42.1868,42.1954,5072.0
2016-06-07 11:50:00,49.19,49.2,49.18,49.18,2872.0,42.1868,42.1954,42.1782,42.1782,2872.0
2016-06-07 11:55:00,49.19,49.19,49.17,49.19,3065.0,42.1868,42.1868,42.1696,42.1868,3065.0
2016-06-07 12:00:00,49.18,49.19,49.17,49.17,3122.0,42.1782,42.1868,42.1696,42.1696,3122.0
2016-06-07 12:05:00,49.17,49.19,49.16,49.18,3492.0,42.1696,42.1868,42.161,42.1782,3492.0
2016-06-07 12:10:00,49.18,49.22,49.17,49.22,3031.0,42.1782,42.2125,42.1696,42.2125,3031.0
2016-06-07 12:15:00,49.22,49.22,49.2,49.22,3813.0,42.2125,42.2125,42.1954,42.2125,3813.0
2016-06-07 12:20:00,49.22,49.24,49.21,49.21,2301.0,42.2125,42.2297,42.2039,42.2039,2301.0
2016-06-07 12:25:00,49.22,49.23,49.21,49.22,3088.0,42.2125,42.2211,42.2039,42.2125,3088.0
2016-06-07 12:30:00,49.22,49.24,49.22,49.23,2339.0,42.2125,42.2297,42.2125,42.2211,2339.0
2016-06-07 12:35:00,49.23,49.24,49.22,49.22,1700.0,42.2211,42.2297,42.2125,42.2125,1700.0
2016-06-07 12:40:00,49.23,49.23,49.21,49.23,1400.0,42.2211,42.2211,42.2039,42.2211,1400.0
2016-06-07 12:45:00,49.23,49.23,49.2,49.2,2479.0,42.2211,42.2211,42.1954,42.1954,2479.0
2016-06-07 12:50:00,49.2,49.22,49.2,49.2,4683.0,42.1954,42.2125,42.1954,42.1954,4683.0
2016-06-07 12:55:00,49.21,49.23,49.19,49.22,2789.0,42.2039,42.2211,42.1868,42.2125,2789.0
2016-06-07 13:00:00,49.22,49.22,49.2,49.21,2200.0,42.2125,42.2125,42.1954,42.2039,2200.0
2016-06-07 13:05:00,49.21,49.24,49.21,49.24,1050.0,42.2039,42.2297,42.2039,42.2297,1050.0
2016-06-07 13:10:00,49.24,49.24,49.22,49.23,1528.0,42.2297,42.2297,42.2125,42.2211,1528.0
2016-06-07 13:15:00,49.23,49.25,49.22,49.25,1851.0,42.2211,42.2382,42.2125,42.2382,1851.0
2016-06-07 13:20:00,49.26,49.28,49.26,49.26,4950.0,42.2468,42.264,42.2468,42.2468,4950.0
2016-06-07 13:25:00,49.26,49.26,49.23,49.23,4587.0,42.2468,42.2468,42.2211,42.2211,4587.0
2016-06-07 13:30:00,49.23,49.24,49.21,49.21,10101.0,42.2211,42.2297,42.2039,42.2039,10101.0
2016-06-07 13:35:00,49.21,49.23,49.21,49.22,5346.0,42.2039,42.2211,42.2039,42.2125,5346.0
2016-06-07 13:40:00,49.23,49.23,49.2,49.22,2421.0,42.2211,42.2211,42.1954,42.2125,2421.0
2016-06-07 13:45:00,49.22,49.22,49.21,49.22,3361.0,42.2125,42.2125,42.2039,42.2125,3361.0
2016-06-07 13:50:00,49.22,49.23,49.21,49.22,15328.0,42.2125,42.2211,42.2039,42.2125,15328.0
2016-06-07 13:55:00,49.23,49.23,49.19,49.2,3605.0,42.2211,42.2211,42.1868,42.1954,3605.0
2016-06-07 14:00:00,49.2,49.21,49.19,49.21,3773.0,42.1954,42.2039,42.1868,42.2039,3773.0
2016-06-07 14:05:00,49.21,49.22,49.19,49.19,5879.0,42.2039,42.2125,42.1868,42.1868,5879.0
2016-06-07 14:10:00,49.2,49.21,49.2,49.2,1406.0,42.1954,42.2039,42.1954,42.1954,1406.0
2016-06-07 14:15:00,49.2,49.22,49.19,49.19,10412.0,42.1954,42.2125,42.1868,42.1868,10412.0
2016-06-07 14:20:00,49.18,49.21,49.18,49.2,4752.0,42.1782,42.2039,42.1782,42.1954,4752.0
2016-06-07 14:25:00,49.2,49.2,49.19,49.2,1946.0,42.1954,42.1954,42.1868,42.1954,1946.0
2016-06-07 14:30:00,49.19,49.22,49.17,49.22,8664.0,42.1868,42.2125,42.1696,42.2125,8664.0
2016-06-07 14:35:00,49.22,49.22,49.17,49.19,4595.0,42.2125,42.2125,42.1696,42.1868,4595.0
2016-06-07 14:40:00,49.18,49.19,49.17,49.18,2276.0,42.1782,42.1868,42.1696,42.1782,2276.0
2016-06-07 14:45:00,49.18,49.2,49.17,49.19,5285.0,42.1782,42.1954,42.1696,42.1868,5285.0
2016-06-07 14:50:00,49.2,49.2,49.19,49.2,1700.0,42.1954,42.1954,42.1868,42.1954,1700.0
2016-06-07 14:55:00,49.2,49.2,49.19,49.2,1101.0,42.1954,42.1954,42.1868,42.1954,1101.0
2016-06-07 15:00:00,49.19,49.2,49.17,49.18,4313.0,42.1868,42.1954,42.1696,42.1782,4313.0
2016-06-07 15:05:00,49.19,49.19,49.17,49.17,3926.0,42.1868,42.1868,42.1696,42.1696,3926.0
2016-06-07 15:10:00,49.17,49.17,49.14,49.14,2253.0,42.1696,42.1696,42.1439,42.1439,2253.0
2016-06-07 15:15:00,49.15,49.15,49.13,49.14,6131.0,42.1525,42.1525,42.1353,42.1439,6131.0
2016-06-07 15:20:00,49.13,49.15,49.13,49.15,6120.0,42.1353,42.1525,42.1353,42.1525,6120.0
2016-06-07 15:25:00,49.15,49.16,49.14,49.16,6365.0,42.1525,42.161,42.1439,42.161,6365.0
2016-06-07 15:30:00,49.16,49.18,49.15,49.18,8381.0,42.161,42.1782,42.1525,42.1782,8381.0
2016-06-07 15:35:00,49.17,49.18,49.15,49.18,17283.0,42.1696,42.1782,42.1525,42.1782,17283.0
2016-06-07 15:40:00,49.18,49.18,49.13,49.15,8385.0,42.1782,42.1782,42.1353,42.1525,8385.0
2016-06-07 15:45:00,49.14,49.15,49.13,49.14,6847.0,42.1439,42.1525,42.1353,42.1439,6847.0
2016-06-07 15:50:00,49.13,49.14,49.13,49.14,9261.0,42.1353,42.1439,42.1353,42.1439,9261.0
2016-06-07 15:55:00,49.13,49.16,49.13,49.16,36377.0,42.1353,42.161,42.1353,42.161,36377.0
2016-06-08 09:30:00,49.21,49.31,49.14,49.21,18506.0,42.2039,42.2897,42.1439,42.2039,18506.0
2016-06-08 09:35:00,49.22,49.29,49.18,49.22,14098.0,42.2125,42.2725,42.1782,42.2125,14098.0
2016-06-08 09:40:00,49.23,49.24,49.18,49.19,8944.0,42.2211,42.2297,42.1782,42.1868,8944.0
2016-06-08 09:45:00,49.2,49.25,49.2,49.22,11549.0,42.1954,42.2382,42.1954,42.2125,11549.0
2016-06-08 09:50:00,49.23,49.24,49.19,49.2,9200.0,42.2211,42.2297,42.1868,42.1954,9200.0
2016-06-08 09:55:00,49.2,49.27,49.17,49.24,16777.0,42.1954,42.2554,42.1696,42.2297,16777.0
2016-06-08 10:00:00,49.26,49.28,49.23,49.26,6550.0,42.2468,42.264,42.2211,42.2468,6550.0
2016-06-08 10:05:00,49.27,49.28,49.26,49.26,7701.0,42.2554,42.264,42.2468,42.2468,7701.0
2016-06-08 10:10:00,49.27,49.27,49.24,49.24,9969.0,42.2554,42.2554,42.2297,42.2297,9969.0
2016-06-08 10:15:00,49.23,49.24,49.2,49.22,7513.0,42.2211,42.2297,42.1954,42.2125,7513.0
2016-06-08 10:20:00,49.23,49.25,49.21,49.25,7489.0,42.2211,42.2382,42.2039,42.2382,7489.0
2016-06-08 10:25:00,49.25,49.25,49.21,49.24,9968.0,42.2382,42.2382,42.2039,42.2297,9968.0
2016-06-08 10:30:00,49.24,49.28,49.24,49.26,15788.0,42.2297,42.264,42.2297,42.2468,15788.0
2016-06-08 10:35:00,49.26,49.29,49.26,49.28,3820.0,42.2468,42.2725,42.2468,42.264,3820.0
2016-06-08 10:40:00,49.28,49.29,49.23,49.24,9076.0,42.264,42.2725,42.2211,42.2297,9076.0
2016-06-08 10:45:00,49.25,49.27,49.24,49.27,2225.0,42.2382,42.2554,42.2297,42.2554,2225.0
2016-06-08 10:50:00,49.27,49.3,49.27,49.27,5321.0,42.2554,42.2811,42.2554,42.2554,5321.0
2016-06-08 10:55:00,49.27,49.29,49.23,49.24,12481.0,42.2554,42.2725,42.2211,42.2297,12481.0
2016-06-08 11:00:00,49.24,49.25,49.23,49.24,3500.0,42.2297,42.2382,42.2211,42.2297,3500.0
2016-06-08 11:05:00,49.23,49.25,49.22,49.22,4500.0,42.2211,42.2382,42.2125,42.2125,4500.0
2016-06-08 11:10:00,49.23,49.27,49.22,49.24,7336.0,42.2211,42.2554,42.2125,42.2297,7336.0
2016-06-08 11:15:00,49.25,49.27,49.23,49.25,4600.0,42.2382,42.2554,42.2211,42.2382,4600.0
2016-06-08 11:20:00,49.26,49.29,49.23,49.28,7948.0,42.2468,42.2725,42.2211,42.264,7948.0
2016-06-08 11:25:00,49.27,49.3,49.24,49.25,14199.0,42.2554,42.2811,42.2297,42.2382,14199.0
2016-06-08 11:30:00,49.25,49.26,49.23,49.26,4425.0,42.2382,42.2468,42.2211,42.2468,4425.0
2016-06-08 11:35:00,49.26,49.3,49.25,49.28,4432.0,42.2468,42.2811,42.2382,42.264,4432.0
2016-06-08 11:40:00,49.28,49.36,49.28,49.35,15371.0,42.264,42.3326,42.264,42.324,15371.0
2016-06-08 11:45:00,49.35,49.37,49.33,49.34,15076.0,42.324,42.3411,42.3068,42.3154,15076.0
2016-06-08 11:50:00,49.34,49.34,49.32,49.33,1363.0,42.3154,42.3154,42.2983,42.3068,1363.0
2016-06-08 11:55:00,49.33,49.35,49.32,49.34,4250.0,42.3068,42.324,42.2983,42.3154,4250.0
2016-06-08 12:00:00,49.34,49.35,49.34,49.35,2100.0,42.3154,42.324,42.3154,42.324,2100.0
2016-06-08 12:05:00,49.35,49.4,49.35,49.38,2067.0,42.324,42.3669,42.324,42.3497,2067.0
2016-06-08 12:10:00,49.39,49.39,49.38,49.38,2029.0,42.3583,42.3583,42.3497,42.3497,2029.0
2016-06-08 12:15:00,49.39,49.39,49.38,49.38,1593.0,42.3583,42.3583,42.3497,42.3497,1593.0
2016-06-08 12:20:00,49.37,49.39,49.37,49.38,5731.0,42.3411,42.3583,42.3411,42.3497,5731.0
2016-06-08 12:25:00,49.39,49.39,49.37,49.38,3750.0,42.3583,42.3583,42.3411,42.3497,3750.0
2016-06-08 12:30:00,49.38,49.39,49.37,49.37,2580.0,42.3497,42.3583,42.3411,42.3411,2580.0
2016-06-08 12:35:00,49.37,49.38,49.37,49.38,1289.0,42.3411,42.3497,42.3411,42.3497,1289.0
2016-06-08 12:40:00,49.38,49.38,49.36,49.36,2260.0,42.3497,42.3497,42.3326,42.3326,2260.0
2016-06-08 12:45:00,49.37,49.37,49.34,49.34,4663.0,42.3411,42.3411,42.3154,42.3154,4663.0
2016-06-08 12:50:00,49.34,49.35,49.32,49.35,6696.0,42.3154,42.324,42.2983,42.324,6696.0
2016-06-08 12:55:00,49.34,49.36,49.33,49.36,4244.0,42.3154,42.3326,42.3068,42.3326,4244.0
2016-06-08 13:00:00,49.36,49.37,49.32,49.32,7478.0,42.3326,42.3411,42.2983,42.2983,7478.0
2016-06-08 13:05:00,49.32,49.34,49.32,49.33,1610.0,42.2983,42.3154,42.2983,42.3068,1610.0
2016-06-08 13:10:00,49.33,49.36,49.32,49.35,2725.0,42.3068,42.3326,42.2983,42.324,2725.0
2016-06-08 13:15:00,49.35,49.36,49.34,49.35,2843.0,42.324,42.3326,42.3154,42.324,2843.0
2016-06-08 13:20:00,49.34,49.35,49.33,49.33,2287.0,42.3154,42.324,42.3068,42.3068,2287.0
2016-06-08 13:25:00,49.33,49.33,49.31,49.31,2500.0,42.3068,42.3068,42.2897,42.2897,2500.0
2016-06-08 13:30:00,49.32,49.34,49.31,49.34,3603.0,42.2983,42.3154,42.2897,42.3154,3603.0
2016-06-08 13:35:00,49.33,49.34,49.32,49.33,4017.0,42.3068,42.3154,42.2983,42.3068,4017.0
2016-06-08 13:40:00,49.33,49.33,49.32,49.33,2004.0,42.3068,42.3068,42.2983,42.3068,2004.0
2016-06-08 13:45:00,49.33,49.34,49.31,49.32,11294.0,42.3068,42.3154,42.2897,42.2983,11294.0
2016-06-08 13:50:00,49.31,49.31,49.3,49.3,2435.0,42.2897,42.2897,42.2811,42.2811,2435.0
2016-06-08 13:55:00,49.31,49.35,49.31,49.34,4831.0,42.2897,42.324,42.2897,42.3154,4831.0
2016-06-08 14:00:00,49.34,49.35,49.33,49.35,2882.0,42.3154,42.324,42.3068,42.324,2882.0
2016-06-08 14:05:00,49.35,49.35,49.34,49.34,2100.0,42.324,42.324,42.3154,42.3154,2100.0
2016-06-08 14:10:00,49.35,49.37,49.34,49.36,4674.0,42.324,42.3411,42.3154,42.3326,4674.0
2016-06-08 14:15:00,49.37,49.42,49.36,49.4,9997.0,42.3411,42.384,42.3326,42.3669,9997.0
2016-06-08 14:20:00,49.4,49.45,49.39,49.42,36111.0,42.3669,42.4098,42.3583,42.384,36111.0
2016-06-08 14:25:00,49.42,49.43,49.41,49.43,7926.0,42.384,42.3926,42.3755,42.3926,7926.0
2016-06-08 14:30:00,49.45,49.5,49.44,49.45,32077.0,42.4098,42.4526,42.4012,42.4098,32077.0
2016-06-08 14:35:00,49.45,49.46,49.45,49.45,1584.0,42.4098,42.4183,42.4098,42.4098,1584.0
2016-06-08 14:40:00,49.44,49.44,49.43,49.44,3780.0,42.4012,42.4012,42.3926,42.4012,3780.0
2016-06-08 14:45:00,49.45,49.47,49.43,49.43,6771.0,42.4098,42.4269,42.3926,42.3926,6771.0
2016-06-08 14:50:00,49.44,49.5,49.44,49.47,28286.0,42.4012,42.4526,42.4012,42.4269,28286.0
2016-06-08 14:55:00,49.47,49.47,49.46,49.46,3651.0,42.4269,42.4269,42.4183,42.4183,3651.0
2016-06-08 15:00:00,49.46,49.47,49.44,49.46,5230.0,42.4183,42.4269,42.4012,42.4183,5230.0
2016-06-08 15:05:00,49.46,49.47,49.46,49.47,4722.0,42.4183,42.4269,42.4183,42.4269,4722.0
2016-06-08 15:10:00,49.46,49.48,49.46,49.47,3405.0,42.4183,42.4355,42.4183,42.4269,3405.0
2016-06-08 15:15:00,49.46,49.47,49.45,49.46,4894.0,42.4183,42.4269,42.4098,42.4183,4894.0
2016-06-08 15:20:00,49.46,49.46,49.42,49.43,6870.0,42.4183,42.4183,42.384,42.3926,6870.0
2016-06-08 15:25:00,49.44,49.45,49.43,49.43,6657.0,42.4012,42.4098,42.3926,42.3926,6657.0
2016-06-08 15:30:00,49.44,49.45,49.42,49.43,4335.0,42.4012,42.4098,42.384,42.3926,4335.0
2016-06-08 15:35:00,49.44,49.45,49.43,49.45,7186.0,42.4012,42.4098,42.3926,42.4098,7186.0
2016-06-08 15:40:00,49.45,49.49,49.45,49.49,9888.0,42.4098,42.4441,42.4098,42.4441,9888.0
2016-06-08 15:45:00,49.49,49.51,49.49,49.51,9228.0,42.4441,42.4612,42.4441,42.4612,9228.0
2016-06-08 15:50:00,49.51,49.51,49.48,49.48,14590.0,42.4612,42.4612,42.4355,42.4355,14590.0
2016-06-08 15:55:00,49.48,49.49,49.44,49.48,41768.0,42.4355,42.4441,42.4012,42.4355,41768.0
2016-06-09 09:30:00,49.24,49.5,49.1,49.35,18440.0,42.2297,42.4526,42.1096,42.324,18440.0
2016-06-09 09:35:00,49.38,49.48,49.34,49.48,7459.0,42.3497,42.4355,42.3154,42.4355,7459.0
2016-06-09 09:40:00,49.49,49.49,49.39,49.45,15510.0,42.4441,42.4441,42.3583,42.4098,15510.0
2016-06-09 09:45:00,49.44,49.45,49.39,49.4,6551.0,42.4012,42.4098,42.3583,42.3669,6551.0
2016-06-09 09:50:00,49.39,49.43,49.37,49.42,7450.0,42.3583,42.3926,42.3411,42.384,7450.0
2016-06-09 09:55:00,49.4,49.48,49.39,49.46,5495.0,42.3669,42.4355,42.3583,42.4183,5495.0
2016-06-09 10:00:00,49.46,49.47,49.42,49.45,7059.0,42.4183,42.4269,42.384,42.4098,7059.0
2016-06-09 10:05:00,49.43,49.43,49.36,49.38,9702.0,42.3926,42.3926,42.3326,42.3497,9702.0
2016-06-09 10:10:00,49.38,49.38,49.32,49.34,8430.0,42.3497,42.3497,42.2983,42.3154,8430.0
2016-06-09 10:15:00,49.33,49.35,49.31,49.32,17575.0,42.3068,42.324,42.2897,42.2983,17575.0
2016-06-09 10:20:00,49.32,49.33,49.29,49.32,6822.0,42.2983,42.3068,42.2725,42.2983,6822.0
2016-06-09 10:25:00,49.32,49.35,49.31,49.33,4235.0,42.2983,42.324,42.2897,42.3068,4235.0
2016-06-09 10:30:00,49.33,49.37,49.32,49.34,7192.0,42.3068,42.3411,42.2983,42.3154,7192.0
2016-06-09 10:35:00,49.33,49.37,49.33,49.36,3941.0,42.3068,42.3411,42.3068,42.3326,3941.0
2016-06-09 10:40:00,49.36,49.4,49.34,49.4,4137.0,42.3326,42.3669,42.3154,42.3669,4137.0
2016-06-09 10:45:00,49.42,49.48,49.42,49.47,2430.0,42.384,42.4355,42.384,42.4269,2430.0
2016-06-09 10:50:00,49.47,49.47,49.45,49.45,5385.0,42.4269,42.4269,42.4098,42.4098,5385.0
2016-06-09 10:55:00,49.46,49.51,49.44,49.49,17851.0,42.4183,42.4612,42.4012,42.4441,17851.0
2016-06-09 11:00:00,49.49,49.5,49.47,49.5,2345.0,42.4441,42.4526,42.4269,42.4526,2345.0
2016-06-09 11:05:00,49.52,49.56,49.5,49.55,15826.0,42.4698,42.5041,42.4526,42.4955,15826.0
2016-06-09 11:10:00,49.54,49.59,49.54,49.58,8659.0,42.4869,42.5298,42.4869,42.5212,8659.0
2016-06-09 11:15:00,49.59,49.59,49.58,49.59,1100.0,42.5298,42.5298,42.5212,42.5298,1100.0
2016-06-09 11:20:00,49.59,49.6,49.55,49.56,9598.0,42.5298,42.5384,42.4955,42.5041,9598.0
2016-06-09 11:25:00,49.56,49.58,49.55,49.55,6570.0,42.5041,42.5212,42.4955,42.4955,6570.0
2016-06-09 11:30:00,49.55,49.58,49.55,49.57,6812.0,42.4955,42.5212,42.4955,42.5127,6812.0
2016-06-09 11:35:00,49.56,49.57,49.55,49.57,4067.0,42.5041,42.5127,42.4955,42.5127,4067.0
2016-06-09 11:40:00,49.56,49.58,49.55,49.58,3523.0,42.5041,42.5212,42.4955,42.5212,3523.0
2016-06-09 11:45:00,49.58,49.58,49.56,49.57,3220.0,42.5212,42.5212,42.5041,42.5127,3220.0
2016-06-09 11:50:00,49.57,49.57,49.55,49.57,3750.0,42.5127,42.5127,42.4955,42.5127,3750.0
2016-06-09 11:55:00,49.57,49.58,49.56,49.57,1400.0,42.5127,42.5212,42.5041,42.5127,1400.0
2016-06-09 12:00:00,49.57,49.58,49.56,49.58,2549.0,42.5127,42.5212,42.5041,42.5212,2549.0
2016-06-09 12:05:00,49.59,49.61,49.58,49.61,1400.0,42.5298,42.547,42.5212,42.547,1400.0
2016-06-09 12:10:00,49.6,49.62,49.59,49.61,4620.0,42.5384,42.5556,42.5298,42.547,4620.0
2016-06-09 12:15:00,49.6,49.61,49.59,49.59,2990.0,42.5384,42.547,42.5298,42.5298,2990.0
2016-06-09 12:20:00,49.59,49.59,49.57,49.58,3283.0,42.5298,42.5298,42.5127,42.5212,3283.0
2016-06-09 12:25:00,49.59,49.61,49.58,49.61,1400.0,42.5298,42.547,42.5212,42.547,1400.0
2016-06-09 12:30:00,49.62,49.66,49.61,49.64,9558.0,42.5556,42.5899,42.547,42.5727,9558.0
2016-06-09 12:35:00,49.64,49.64,49.63,49.63,1192.0,42.5727,42.5727,42.5641,42.5641,1192.0
2016-06-09 12:40:00,49.64,49.65,49.63,49.64,4440.0,42.5727,42.5813,42.5641,42.5727,4440.0
2016-06-09 12:45:00,49.63,49.64,49.59,49.61,11360.0,42.5641,42.5727,42.5298,42.547,11360.0
2016-06-09 12:50:00,49.61,49.62,49.61,49.62,900.0,42.547,42.5556,42.547,42.5556,900.0
2016-06-09 12:55:00,49.63,49.64,49.62,49.62,5401.0,42.5641,42.5727,42.5556,42.5556,5401.0
2016-06-09 13:00:00,49.61,49.63,49.59,49.63,13209.0,42.547,42.5641,42.5298,42.5641,13209.0
2016-06-09 13:05:00,49.62,49.62,49.59,49.6,1870.0,42.5556,42.5556,42.5298,42.5384,1870.0
2016-06-09 13:10:00,49.6,49.62,49.58,49.58,4134.0,42.5384,42.5556,42.5212,42.5212,4134.0
2016-06-09 13:15:00,49.58,49.63,49.58,49.62,4900.0,42.5212,42.5641,42.5212,42.5556,4900.0
2016-06-09 13:20:00,49.62,49.63,49.61,49.63,1625.0,42.5556,42.5641,42.547,42.5641,1625.0
2016-06-09 13:25:00,49.63,49.64,49.62,49.63,6403.0,42.5641,42.5727,42.5556,42.5641,6403.0
2016-06-09 13:30:00,49.63,49.65,49.62,49.64,8276.0,42.5641,42.5813,42.5556,42.5727,8276.0
2016-06-09 13:35:00,49.65,49.65,49.63,49.64,1555.0,42.5813,42.5813,42.5641,42.5727,1555.0
2016-06-09 13:40:00,49.64,49.64,49.63,49.63,2283.0,42.5727,42.5727,42.5641,42.5641,2283.0
2016-06-09 13:45:00,49.63,49.63,49.6,49.6,2235.0,42.5641,42.5641,42.5384,42.5384,2235.0
2016-06-09 13:50:00,49.61,49.61,49.56,49.58,4007.0,42.547,42.547,42.5041,42.5212,4007.0
2016-06-09 13:55:00,49.59,49.6,49.57,49.6,14348.0,42.5298,42.5384,42.5127,42.5384,14348.0
2016-06-09 14:00:00,49.6,49.6,49.58,49.58,4273.0,42.5384,42.5384,42.5212,42.5212,4273.0
2016-06-09 14:05:00,49.58,49.58,49.56,49.56,1900.0,42.5212,42.5212,42.5041,42.5041,1900.0
2016-06-09 14:10:00,49.57,49.59,49.56,49.59,6677.0,42.5127,42.5298,42.5041,42.5298,6677.0
2016-06-09 14:15:00,49.61,49.61,49.59,49.59,2164.0,42.547,42.547,42.5298,42.5298,2164.0
2016-06-09 14:20:00,49.6,49.61,49.6,49.6,2550.0,42.5384,42.547,42.5384,42.5384,2550.0
2016-06-09 14:25:00,49.61,49.64,49.61,49.61,6045.0,42.547,42.5727,42.547,42.547,6045.0
2016-06-09 14:30:00,49.61,49.63,49.6,49.63,1598.0,42.547,42.5641,42.5384,42.5641,1598.0
2016-06-09 14:35:00,49.62,49.63,49.62,49.63,1905.0,42.5556,42.5641,42.5556,42.5641,1905.0
2016-06-09 14:40:00,49.64,49.64,49.61,49.63,5103.0,42.5727,42.5727,42.547,42.5641,5103.0
2016-06-09 14:45:00,49.63,49.64,49.62,49.63,6703.0,42.5641,42.5727,42.5556,42.5641,6703.0
2016-06-09 14:50:00,49.62,49.65,49.62,49.65,8006.0,42.5556,42.5813,42.5556,42.5813,8006.0
2016-06-09 14:55:00,49.65,49.67,49.64,49.67,8593.0,42.5813,42.5984,42.5727,42.5984,8593.0
2016-06-09 15:00:00,49.66,49.67,49.65,49.66,2067.0,42.5899,42.5984,42.5813,42.5899,2067.0
2016-06-09 15:05:00,49.67,49.7,49.67,49.7,5675.0,42.5984,42.6242,42.5984,42.6242,5675.0
2016-06-09 15:10:00,49.69,49.69,49.66,49.66,3593.0,42.6156,42.6156,42.5899,42.5899,3593.0
2016-06-09 15:15:00,49.66,49.67,49.64,49.66,9382.0,42.5899,42.5984,42.5727,42.5899,9382.0
2016-06-09 15:20:00,49.66,49.67,49.64,49.67,4000.0,42.5899,42.5984,42.5727,42.5984,4000.0
2016-06-09 15:25:00,49.67,49.69,49.66,49.69,4608.0,42.5984,42.6156,42.5899,42.6156,4608.0
2016-06-09 15:30:00,49.69,49.72,49.68,49.71,6529.0,42.6156,42.6413,42.607,42.6327,6529.0
2016-06-09 15:35:00,49.72,49.75,49.71,49.74,8315.0,42.6413,42.667,42.6327,42.6585,8315.0
2016-06-09 15:40:00,49.75,49.8,49.75,49.79,18828.0,42.667,42.7099,42.667,42.7014,18828.0
2016-06-09 15:45:00,49.79,49.81,49.78,49.78,29849.0,42.7014,42.7185,42.6928,42.6928,29849.0
2016-06-09 15:50:00,49.78,49.79,49.77,49.77,18372.0,42.6928,42.7014,42.6842,42.6842,18372.0
2016-06-09 15:55:00,49.78,49.8,49.77,49.8,37759.0,42.6928,42.7099,42.6842,42.7099,37759.0
2016-06-10 09:30:00,49.77,49.86,49.58,49.8,33986.0,42.6842,42.7614,42.5212,42.7099,33986.0
2016-06-10 09:35:00,49.84,49.87,49.72,49.78,26519.0,42.7442,42.77,42.6413,42.6928,26519.0
2016-06-10 09:40:00,49.76,49.81,49.74,49.74,9490.0,42.6756,42.7185,42.6585,42.6585,9490.0
2016-06-10 09:45:00,49.74,49.74,49.68,49.71,8656.0,42.6585,42.6585,42.607,42.6327,8656.0
2016-06-10 09:50:00,49.72,49.75,49.71,49.74,5014.0,42.6413,42.667,42.6327,42.6585,5014.0
2016-06-10 09:55:00,49.73,49.74,49.64,49.66,9821.0,42.6499,42.6585,42.5727,42.5899,9821.0
2016-06-10 10:00:00,49.64,49.68,49.63,49.65,10869.0,42.5727,42.607,42.5641,42.5813,10869.0
2016-06-10 10:05:00,49.65,49.68,49.64,49.67,8265.0,42.5813,42.607,42.5727,42.5984,8265.0
2016-06-10 10:10:00,49.67,49.71,49.66,49.71,8198.0,42.5984,42.6327,42.5899,42.6327,8198.0
2016-06-10 10:15:00,49.71,49.72,49.68,49.71,9943.0,42.6327,42.6413,42.607,42.6327,9943.0
2016-06-10 10:20:00,49.72,49.79,49.72,49.79,10324.0,42.6413,42.7014,42.6413,42.7014,10324.0
2016-06-10 10:25:00,49.79,49.9,49.79,49.87,33767.0,42.7014,42.7957,42.7014,42.77,33767.0
2016-06-10 10:30:00,49.88,49.93,49.87,49.91,55206.0,42.7785,42.8214,42.77,42.8043,55206.0
2016-06-10 10:35:00,49.9,49.9,49.84,49.84,4900.0,42.7957,42.7957,42.7442,42.7442,4900.0
2016-06-10 10:40:00,49.83,49.83,49.76,49.77,9644.0,42.7357,42.7357,42.6756,42.6842,9644.0
2016-06-10 10:45:00,49.77,49.78,49.72,49.74,15757.0,42.6842,42.6928,42.6413,42.6585,15757.0
2016-06-10 10:50:00,49.74,49.8,49.73,49.73,12633.0,42.6585,42.7099,42.6499,42.6499,12633.0
2016-06-10 10:55:00,49.73,49.76,49.72,49.75,6777.0,42.6499,42.6756,42.6413,42.667,6777.0
2016-06-10 11:00:00,49.74,49.75,49.7,49.74,7015.0,42.6585,42.667,42.6242,42.6585,7015.0
2016-06-10 11:05:00,49.73,49.74,49.7,49.73,14197.0,42.6499,42.6585,42.6242,42.6499,14197.0
2016-06-10 11:10:00,49.73,49.73,49.69,49.69,10649.0,42.6499,42.6499,42.6156,42.6156,10649.0
2016-06-10 11:15:00,49.69,49.69,49.66,49.69,5970.0,42.6156,42.6156,42.5899,42.6156,5970.0
2016-06-10 11:20:00,49.7,49.71,49.67,49.69,4225.0,42.6242,42.6327,42.5984,42.6156,4225.0
2016-06-10 11:25:00,49.7,49.71,49.66,49.66,2510.0,42.6242,42.6327,42.5899,42.5899,2510.0
2016-06-10 11:30:00,49.67,49.69,49.66,49.67,3867.0,42.5984,42.6156,42.5899,42.5984,3867.0
2016-06-10 11:35:00,49.67,49.67,49.59,49.6,8001.0,42.5984,42.5984,42.5298,42.5384,8001.0
2016-06-10 11:40:00,49.6,49.62,49.59,49.61,7850.0,42.5384,42.5556,42.5298,42.547,7850.0
2016-06-10 11:45:00,49.62,49.66,49.61,49.63,16564.0,42.5556,42.5899,42.547,42.5641,16564.0
2016-06-10 11:50:00,49.61,49.64,49.61,49.63,3510.0,42.547,42.5727,42.547,42.5641,3510.0
2016-06-10 11:55:00,49.63,49.63,49.62,49.62,6060.0,42.5641,42.5641,42.5556,42.5556,6060.0
2016-06-10 12:00:00,49.62,49.63,49.6,49.6,5359.0,42.5556,42.5641,42.5384,42.5384,5359.0
2016-06-10 12:05:00,49.6,49.6,49.57,49.57,4120.0,42.5384,42.5384,42.5127,42.5127,4120.0
2016-06-10 12:10:00,49.56,49.59,49.54,49.55,17595.0,42.5041,42.5298,42.4869,42.4955,17595.0
2016-06-10 12:15:00,49.55,49.56,49.53,49.55,5155.0,42.4955,42.5041,42.4784,42.4955,5155.0
2016-06-10 12:20:00,49.55,49.55,49.52,49.54,4367.0,42.4955,42.4955,42.4698,42.4869,4367.0
2016-06-10 12:25:00,49.53,49.54,49.48,49.48,4040.0,42.4784,42.4869,42.4355,42.4355,4040.0
2016-06-10 12:30:00,49.48,49.51,49.47,49.49,6200.0,42.4355,42.4612,42.4269,42.4441,6200.0
2016-06-10 12:35:00,49.49,49.52,49.48,49.52,11029.0,42.4441,42.4698,42.4355,42.4698,11029.0
2016-06-10 12:40:00,49.51,49.53,49.51,49.51,4960.0,42.4612,42.4784,42.4612,42.4612,4960.0
2016-06-10 12:45:00,49.51,49.51,49.5,49.5,3148.0,42.4612,42.4612,42.4526,42.4526,3148.0
2016-06-10 12:50:00,49.5,49.51,49.49,49.51,4180.0,42.4526,42.4612,42.4441,42.4612,4180.0
2016-06-10 12:55:00,49.51,49.53,49.51,49.53,4540.0,42.4612,42.4784,42.4612,42.4784,4540.0
2016-06-10 13:00:00,49.53,49.55,49.52,49.55,4605.0,42.4784,42.4955,42.4698,42.4955,4605.0
2016-06-10 13:05:00,49.56,49.56,49.51,49.53,4677.0,42.5041,42.5041,42.4612,42.4784,4677.0
2016-06-10 13:10:00,49.53,49.54,49.52,49.53,6564.0,42.4784,42.4869,42.4698,42.4784,6564.0
2016-06-10 13:15:00,49.52,49.55,49.52,49.54,3800.0,42.4698,42.4955,42.4698,42.4869,3800.0
2016-06-10 13:20:00,49.54,49.57,49.52,49.57,5545.0,42.4869,42.5127,42.4698,42.5127,5545.0
2016-06-10 13:25:00,49.58,49.58,49.54,49.55,4000.0,42.5212,42.5212,42.4869,42.4955,4000.0
2016-06-10 13:30:00,49.55,49.55,49.52,49.53,4724.0,42.4955,42.4955,42.4698,42.4784,4724.0
2016-06-10 13:35:00,49.54,49.54,49.52,49.53,4002.0,42.4869,42.4869,42.4698,42.4784,4002.0
2016-06-10 13:40:00,49.53,49.55,49.52,49.52,6726.0,42.4784,42.4955,42.4698,42.4698,6726.0
2016-06-10 13:45:00,49.51,49.51,49.48,49.48,14944.0,42.4612,42.4612,42.4355,42.4355,14944.0
2016-06-10 13:50:00,49.47,49.47,49.43,49.46,6030.0,42.4269,42.4269,42.3926,42.4183,6030.0
2016-06-10 13:55:00,49.46,49.48,49.45,49.46,5201.0,42.4183,42.4355,42.4098,42.4183,5201.0
2016-06-10 14:00:00,49.46,49.47,49.43,49.46,6951.0,42.4183,42.4269,42.3926,42.4183,6951.0
2016-06-10 14:05:00,49.47,49.49,49.45,49.47,7508.0,42.4269,42.4441,42.4098,42.4269,7508.0
2016-06-10 14:10:00,49.46,49.47,49.43,49.46,5868.0,42.4183,42.4269,42.3926,42.4183,5868.0
2016-06-10 14:15:00,49.45,49.45,49.44,49.44,2125.0,42.4098,42.4098,42.4012,42.4012,2125.0
2016-06-10 14:20:00,49.45,49.46,49.44,49.46,8778.0,42.4098,42.4183,42.4012,42.4183,8778.0
2016-06-10 14:25:00,49.45,49.46,49.44,49.44,20277.0,42.4098,42.4183,42.4012,42.4012,20277.0
2016-06-10 14:30:00,49.44,49.46,49.44,49.45,8126.0,42.4012,42.4183,42.4012,42.4098,8126.0
2016-06-10 14:35:00,49.45,49.47,49.43,49.47,7395.0,42.4098,42.4269,42.3926,42.4269,7395.0
2016-06-10 14:40:00,49.47,49.48,49.44,49.45,6034.0,42.4269,42.4355,42.4012,42.4098,6034.0
2016-06-10 14:45:00,49.44,49.44,49.4,49.4,13874.0,42.4012,42.4012,42.3669,42.3669,13874.0
2016-06-10 14:50:00,49.41,49.41,49.4,49.41,4825.0,42.3755,42.3755,42.3669,42.3755,4825.0
2016-06-10 14:55:00,49.41,49.41,49.38,49.41,33224.0,42.3755,42.3755,42.3497,42.3755,33224.0
2016-06-10 15:00:00,49.4,49.41,49.37,49.4,9121.0,42.3669,42.3755,42.3411,42.3669,9121.0
2016-06-10 15:05:00,49.4,49.4,49.39,49.4,7897.0,42.3669,42.3669,42.3583,42.3669,7897.0
2016-06-10 15:10:00,49.4,49.4,49.37,49.37,5129.0,42.3669,42.3669,42.3411,42.3411,5129.0
2016-06-10 15:15:00,49.38,49.41,49.37,49.4,12155.0,42.3497,42.3755,42.3411,42.3669,12155.0
2016-06-10 15:20:00,49.4,49.41,49.39,49.4,14402.0,42.3669,42.3755,42.3583,42.3669,14402.0
2016-06-10 15:25:00,49.4,49.41,49.39,49.4,13242.0,42.3669,42.3755,42.3583,42.3669,13242.0
2016-06-10 15:30:00,49.41,49.42,49.39,49.39,36869.0,42.3755,42.384,42.3583,42.3583,36869.0
2016-06-10 15:35:00,49.4,49.41,49.39,49.41,22222.0,42.3669,42.3755,42.3583,42.3755,22222.0
2016-06-10 15:40:00,49.41,49.41,49.4,49.4,11994.0,42.3755,42.3755,42.3669,42.3669,11994.0
2016-06-10 15:45:00,49.4,49.6,49.4,49.59,53189.0,42.3669,42.5384,42.3669,42.5298,53189.0
2016-06-10 15:50:00,49.59,49.59,49.54,49.55,35148.0,42.5298,42.5298,42.4869,42.4955,35148.0
2016-06-10 15:55:00,49.54,49.57,49.52,49.57,132867.0,42.4869,42.5127,42.4698,42.5127,132867.0
2016-06-13 09:30:00,49.53,49.71,49.43,49.63,18182.0,42.4784,42.6327,42.3926,42.5641,18182.0
2016-06-13 09:35:00,49.67,49.71,49.59,49.69,6549.0,42.5984,42.6327,42.5298,42.6156,6549.0
2016-06-13 09:40:00,49.66,49.68,49.54,49.62,29055.0,42.5899,42.607,42.4869,42.5556,29055.0
2016-06-13 09:45:00,49.6,49.62,49.5,49.55,13409.0,42.5384,42.5556,42.4526,42.4955,13409.0
2016-06-13 09:50:00,49.55,49.61,49.53,49.53,9100.0,42.4955,42.547,42.4784,42.4784,9100.0
2016-06-13 09:55:00,49.53,49.61,49.53,49.61,7367.0,42.4784,42.547,42.4784,42.547,7367.0
2016-06-13 10:00:00,49.6,49.6,49.54,49.55,9943.0,42.5384,42.5384,42.4869,42.4955,9943.0
2016-06-13 10:05:00,49.56,49.58,49.52,49.54,10478.0,42.5041,42.5212,42.4698,42.4869,10478.0
2016-06-13 10:10:00,49.55,49.62,49.55,49.61,9813.0,42.4955,42.5556,42.4955,42.547,9813.0
2016-06-13 10:15:00,49.61,49.67,49.59,49.59,12220.0,42.547,42.5984,42.5298,42.5298,12220.0
2016-06-13 10:20:00,49.59,49.64,49.58,49.62,8523.0,42.5298,42.5727,42.5212,42.5556,8523.0
2016-06-13 10:25:00,49.62,49.69,49.61,49.67,5924.0,42.5556,42.6156,42.547,42.5984,5924.0
2016-06-13 10:30:00,49.67,49.69,49.6,49.61,11002.0,42.5984,42.6156,42.5384,42.547,11002.0
2016-06-13 10:35:00,49.61,49.63,49.57,49.6,8771.0,42.547,42.5641,42.5127,42.5384,8771.0
2016-06-13 10:40:00,49.6,49.62,49.59,49.59,7703.0,42.5384,42.5556,42.5298,42.5298,7703.0
2016-06-13 10:45:00,49.6,49.62,49.57,49.57,5574.0,42.5384,42.5556,42.5127,42.5127,5574.0
2016-06-13 10:50:00,49.58,49.6,49.56,49.59,5486.0,42.5212,42.5384,42.5041,42.5298,5486.0
2016-06-13 10:55:00,49.59,49.64,49.59,49.63,9575.0,42.5298,42.5727,42.5298,42.5641,9575.0
2016-06-13 11:00:00,49.63,49.63,49.58,49.59,6158.0,42.5641,42.5641,42.5212,42.5298,6158.0
2016-06-13 11:05:00,49.59,49.61,49.57,49.61,6916.0,42.5298,42.547,42.5127,42.547,6916.0
2016-06-13 11:10:00,49.61,49.63,49.59,49.6,13195.0,42.547,42.5641,42.5298,42.5384,13195.0
2016-06-13 11:15:00,49.6,49.61,49.57,49.58,12108.0,42.5384,42.547,42.5127,42.5212,12108.0
2016-06-13 11:20:00,49.58,49.61,49.58,49.6,6027.0,42.5212,42.547,42.5212,42.5384,6027.0
2016-06-13 11:25:00,49.6,49.61,49.57,49.61,6316.0,42.5384,42.547,42.5127,42.547,6316.0
2016-06-13 11:30:00,49.6,49.62,49.56,49.56,21661.0,42.5384,42.5556,42.5041,42.5041,21661.0
2016-06-13 11:35:00,49.57,49.58,49.51,49.52,6100.0,42.5127,42.5212,42.4612,42.4698,6100.0
2016-06-13 11:40:00,49.53,49.53,49.51,49.52,2800.0,42.4784,42.4784,42.4612,42.4698,2800.0
2016-06-13 11:45:00,49.52,49.54,49.51,49.52,5259.0,42.4698,42.4869,42.4612,42.4698,5259.0
2016-06-13 11:50:00,49.52,49.54,49.51,49.54,5314.0,42.4698,42.4869,42.4612,42.4869,5314.0
2016-06-13 11:55:00,49.54,49.56,49.53,49.56,12714.0,42.4869,42.5041,42.4784,42.5041,12714.0
2016-06-13 12:00:00,49.55,49.6,49.55,49.58,9664.0,42.4955,42.5384,42.4955,42.5212,9664.0
2016-06-13 12:05:00,49.58,49.59,49.57,49.59,3913.0,42.5212,42.5298,42.5127,42.5298,3913.0
2016-06-13 12:10:00,49.6,49.6,49.59,49.59,4721.0,42.5384,42.5384,42.5298,42.5298,4721.0
2016-06-13 12:15:00,49.6,49.63,49.6,49.62,11151.0,42.5384,42.5641,42.5384,42.5556,11151.0
2016-06-13 12:20:00,49.63,49.71,49.62,49.68,24720.0,42.5641,42.6327,42.5556,42.607,24720.0
2016-06-13 12:25:00,49.68,49.7,49.66,49.69,7020.0,42.607,42.6242,42.5899,42.6156,7020.0
2016-06-13 12:30:00,49.7,49.7,49.68,49.7,5318.0,42.6242,42.6242,42.607,42.6242,5318.0
2016-06-13 12:35:00,49.69,49.71,49.68,49.69,4600.0,42.6156,42.6327,42.607,42.6156,4600.0
2016-06-13 12:40:00,49.7,49.74,49.7,49.73,6357.0,42.6242,42.6585,42.6242,42.6499,6357.0
2016-06-13 12:45:00,49.73,49.74,49.71,49.71,6051.0,42.6499,42.6585,42.6327,42.6327,6051.0
2016-06-13 12:50:00,49.72,49.74,49.71,49.74,2520.0,42.6413,42.6585,42.6327,42.6585,2520.0
2016-06-13 12:55:00,49.74,49.78,49.74,49.76,9430.0,42.6585,42.6928,42.6585,42.6756,9430.0
2016-06-13 13:00:00,49.76,49.79,49.76,49.77,8638.0,42.6756,42.7014,42.6756,42.6842,8638.0
2016-06-13 13:05:00,49.77,49.77,49.75,49.76,5231.0,42.6842,42.6842,42.667,42.6756,5231.0
2016-06-13 13:10:00,49.77,49.79,49.76,49.79,5264.0,42.6842,42.7014,42.6756,42.7014,5264.0
2016-06-13 13:15:00,49.78,49.78,49.74,49.75,5550.0,42.6928,42.6928,42.6585,42.667,5550.0
2016-06-13 13:20:00,49.74,49.75,49.72,49.74,5595.0,42.6585,42.667,42.6413,42.6585,5595.0
2016-06-13 13:25:00,49.74,49.76,49.74,49.75,4730.0,42.6585,42.6756,42.6585,42.667,4730.0
2016-06-13 13:30:00,49.75,49.75,49.71,49.71,3200.0,42.667,42.667,42.6327,42.6327,3200.0
2016-06-13 13:35:00,49.72,49.72,49.66,49.67,15826.0,42.6413,42.6413,42.5899,42.5984,15826.0
2016-06-13 13:40:00,49.67,49.7,49.63,49.7,11052.0,42.5984,42.6242,42.5641,42.6242,11052.0
2016-06-13 13:45:00,49.69,49.69,49.66,49.67,6936.0,42.6156,42.6156,42.5899,42.5984,6936.0
2016-06-13 13:50:00,49.66,49.67,49.59,49.59,7214.0,42.5899,42.5984,42.5298,42.5298,7214.0
2016-06-13 13:55:00,49.58,49.61,49.56,49.61,3107.0,42.5212,42.547,42.5041,42.547,3107.0
2016-06-13 14:00:00,49.61,49.62,49.59,49.6,14608.0,42.547,42.5556,42.5298,42.5384,14608.0
2016-06-13 14:05:00,49.59,49.63,49.59,49.62,6781.0,42.5298,42.5641,42.5298,42.5556,6781.0
2016-06-13 14:10:00,49.63,49.67,49.63,49.67,6337.0,42.5641,42.5984,42.5641,42.5984,6337.0
2016-06-13 14:15:00,49.67,49.67,49.63,49.65,8977.0,42.5984,42.5984,42.5641,42.5813,8977.0
2016-06-13 14:20:00,49.65,49.65,49.61,49.64,4963.0,42.5813,42.5813,42.547,42.5727,4963.0
2016-06-13 14:25:00,49.63,49.63,49.6,49.61,7716.0,42.5641,42.5641,42.5384,42.547,7716.0
2016-06-13 14:30:00,49.61,49.65,49.59,49.64,6202.0,42.547,42.5813,42.5298,42.5727,6202.0
2016-06-13 14:35:00,49.65,49.66,49.64,49.66,3704.0,42.5813,42.5899,42.5727,42.5899,3704.0
2016-06-13 14:40:00,49.66,49.71,49.66,49.71,3868.0,42.5899,42.6327,42.5899,42.6327,3868.0
2016-06-13 14:45:00,49.7,49.7,49.67,49.69,7535.0,42.6242,42.6242,42.5984,42.6156,7535.0
2016-06-13 14:50:00,49.68,49.69,49.63,49.65,12581.0,42.607,42.6156,42.5641,42.5813,12581.0
2016-06-13 14:55:00,49.66,49.66,49.62,49.63,5126.0,42.5899,42.5899,42.5556,42.5641,5126.0
2016-06-13 15:00:00,49.63,49.63,49.6,49.61,9746.0,42.5641,42.5641,42.5384,42.547,9746.0
2016-06-13 15:05:00,49.61,49.61,49.56,49.57,10672.0,42.547,42.547,42.5041,42.5127,10672.0
2016-06-13 15:10:00,49.57,49.59,49.54,49.54,4854.0,42.5127,42.5298,42.4869,42.4869,4854.0
2016-06-13 15:15:00,49.54,49.58,49.54,49.58,10717.0,42.4869,42.5212,42.4869,42.5212,10717.0
2016-06-13 15:20:00,49.59,49.61,49.58,49.59,7504.0,42.5298,42.547,42.5212,42.5298,7504.0
2016-06-13 15:25:00,49.59,49.6,49.56,49.59,7971.0,42.5298,42.5384,42.5041,42.5298,7971.0
2016-06-13 15:30:00,49.59,49.64,49.59,49.61,12859.0,42.5298,42.5727,42.5298,42.547,12859.0
2016-06-13 15:35:00,49.62,49.62,49.56,49.58,12175.0,42.5556,42.5556,42.5041,42.5212,12175.0
2016-06-13 15:40:00,49.57,49.59,49.54,49.56,60693.0,42.5127,42.5298,42.4869,42.5041,60693.0
2016-06-13 15:45:00,49.56,49.61,49.56,49.61,43757.0,42.5041,42.547,42.5041,42.547,43757.0
2016-06-13 15:50:00,49.61,49.61,49.55,49.58,45168.0,42.547,42.547,42.4955,42.5212,45168.0
2016-06-13 15:55:00,49.57,49.6,49.55,49.57,138163.0,42.5127,42.5384,42.4955,42.5127,138163.0
2016-06-14 09:30:00,49.46,49.55,49.27,49.29,26470.0,42.4183,42.4955,42.2554,42.2725,26470.0
2016-06-14 09:35:00,49.33,49.37,49.17,49.3,19163.0,42.3068,42.3411,42.1696,42.2811,19163.0
2016-06-14 09:40:00,49.31,49.42,49.26,49.39,10475.0,42.2897,42.384,42.2468,42.3583,10475.0
2016-06-14 09:45:00,49.39,49.4,49.26,49.26,23986.0,42.3583,42.3669,42.2468,42.2468,23986.0
2016-06-14 09:50:00,49.25,49.29,49.22,49.26,19623.0,42.2382,42.2725,42.2125,42.2468,19623.0
2016-06-14 09:55:00,49.25,49.32,49.24,49.3,17886.0,42.2382,42.2983,42.2297,42.2811,17886.0
2016-06-14 10:00:00,49.31,49.35,49.28,49.29,14983.0,42.2897,42.324,42.264,42.2725,14983.0
2016-06-14 10:05:00,49.3,49.31,49.24,49.28,11994.0,42.2811,42.2897,42.2297,42.264,11994.0
2016-06-14 10:10:00,49.27,49.31,49.26,49.28,23746.0,42.2554,42.2897,42.2468,42.264,23746.0
2016-06-14 10:15:00,49.27,49.32,49.24,49.26,6809.0,42.2554,42.2983,42.2297,42.2468,6809.0
2016-06-14 10:20:00,49.26,49.35,49.25,49.29,8524.0,42.2468,42.324,42.2382,42.2725,8524.0
2016-06-14 10:25:00,49.29,49.3,49.26,49.3,7978.0,42.2725,42.2811,42.2468,42.2811,7978.0
2016-06-14 10:30:00,49.3,49.37,49.3,49.34,9406.0,42.2811,42.3411,42.2811,42.3154,9406.0
2016-06-14 10:35:00,49.35,49.36,49.32,49.33,6624.0,42.324,42.3326,42.2983,42.3068,6624.0
2016-06-14 10:40:00,49.33,49.38,49.32,49.37,6371.0,42.3068,42.3497,42.2983,42.3411,6371.0
2016-06-14 10:45:00,49.36,49.36,49.3,49.31,8906.0,42.3326,42.3326,42.2811,42.2897,8906.0
2016-06-14 10:50:00,49.32,49.35,49.29,49.3,7340.0,42.2983,42.324,42.2725,42.2811,7340.0
2016-06-14 10:55:00,49.3,49.3,49.25,49.27,12315.0,42.2811,42.2811,42.2382,42.2554,12315.0
2016-06-14 11:00:00,49.28,49.32,49.26,49.32,8773.0,42.264,42.2983,42.2468,42.2983,8773.0
2016-06-14 11:05:00,49.34,49.41,49.34,49.41,7652.0,42.3154,42.3755,42.3154,42.3755,7652.0
2016-06-14 11:10:00,49.41,49.47,49.4,49.4,8700.0,42.3755,42.4269,42.3669,42.3669,8700.0
2016-06-14 11:15:00,49.38,49.41,49.36,49.38,22501.0,42.3497,42.3755,42.3326,42.3497,22501.0
2016-06-14 11:20:00,49.38,49.42,49.37,49.42,12390.0,42.3497,42.384,42.3411,42.384,12390.0
2016-06-14 11:25:00,49.41,49.41,49.33,49.35,11460.0,42.3755,42.3755,42.3068,42.324,11460.0
2016-06-14 11:30:00,49.38,49.4,49.34,49.36,8291.0,42.3497,42.3669,42.3154,42.3326,8291.0
2016-06-14 11:35:00,49.38,49.4,49.36,49.39,7568.0,42.3497,42.3669,42.3326,42.3583,7568.0
2016-06-14 11:40:00,49.39,49.43,49.39,49.42,4477.0,42.3583,42.3926,42.3583,42.384,4477.0
2016-06-14 11:45:00,49.42,49.43,49.38,49.39,2700.0,42.384,42.3926,42.3497,42.3583,2700.0
2016-06-14 11:50:00,49.41,49.42,49.37,49.4,11737.0,42.3755,42.384,42.3411,42.3669,11737.0
2016-06-14 11:55:00,49.39,49.4,49.36,49.38,2985.0,42.3583,42.3669,42.3326,42.3497,2985.0
2016-06-14 12:00:00,49.39,49.39,49.36,49.37,2717.0,42.3583,42.3583,42.3326,42.3411,2717.0
2016-06-14 12:05:00,49.38,49.38,49.35,49.36,4800.0,42.3497,42.3497,42.324,42.3326,4800.0
2016-06-14 12:10:00,49.36,49.43,49.36,49.43,3318.0,42.3326,42.3926,42.3326,42.3926,3318.0
2016-06-14 12:15:00,49.42,49.43,49.41,49.43,8653.0,42.384,42.3926,42.3755,42.3926,8653.0
2016-06-14 12:20:00,49.43,49.5,49.43,49.5,9299.0,42.3926,42.4526,42.3926,42.4526,9299.0
2016-06-14 12:25:00,49.5,49.55,49.5,49.54,7874.0,42.4526,42.4955,42.4526,42.4869,7874.0
2016-06-14 12:30:00,49.53,49.53,49.49,49.51,11376.0,42.4784,42.4784,42.4441,42.4612,11376.0
2016-06-14 12:35:00,49.51,49.52,49.48,49.49,4352.0,42.4612,42.4698,42.4355,42.4441,4352.0
2016-06-14 12:40:00,49.49,49.49,49.48,49.48,3657.0,42.4441,42.4441,42.4355,42.4355,3657.0
2016-06-14 12:45:00,49.48,49.51,49.46,49.49,5486.0,42.4355,42.4612,42.4183,42.4441,5486.0
2016-06-14 12:50:00,49.49,49.49,49.48,49.49,500.0,42.4441,42.4441,42.4355,42.4441,500.0
2016-06-14 12:55:00,49.49,49.5,49.46,49.48,8114.0,42.4441,42.4526,42.4183,42.4355,8114.0
2016-06-14 13:00:00,49.48,49.49,49.47,49.49,2571.0,42.4355,42.4441,42.4269,42.4441,2571.0
2016-06-14 13:05:00,49.48,49.49,49.46,49.46,4759.0,42.4355,42.4441,42.4183,42.4183,4759.0
2016-06-14 13:10:00,49.45,49.48,49.43,49.47,8666.0,42.4098,42.4355,42.3926,42.4269,8666.0
2016-06-14 13:15:00,49.47,49.5,49.47,49.48,3219.0,42.4269,42.4526,42.4269,42.4355,3219.0
2016-06-14 13:20:00,49.49,49.5,49.48,49.49,3715.0,42.4441,42.4526,42.4355,42.4441,3715.0
2016-06-14 13:25:00,49.49,49.49,49.45,49.45,5570.0,42.4441,42.4441,42.4098,42.4098,5570.0
2016-06-14 13:30:00,49.45,49.49,49.43,49.49,3511.0,42.4098,42.4441,42.3926,42.4441,3511.0
2016-06-14 13:35:00,49.49,49.49,49.47,49.47,2701.0,42.4441,42.4441,42.4269,42.4269,2701.0
2016-06-14 13:40:00,49.48,49.48,49.44,49.45,6405.0,42.4355,42.4355,42.4012,42.4098,6405.0
2016-06-14 13:45:00,49.45,49.47,49.44,49.44,7748.0,42.4098,42.4269,42.4012,42.4012,7748.0
2016-06-14 13:50:00,49.44,49.44,49.41,49.43,6823.0,42.4012,42.4012,42.3755,42.3926,6823.0
2016-06-14 13:55:00,49.42,49.42,49.4,49.4,4103.0,42.384,42.384,42.3669,42.3669,4103.0
2016-06-14 14:00:00,49.4,49.43,49.4,49.42,6984.0,42.3669,42.3926,42.3669,42.384,6984.0
2016-06-14 14:05:00,49.43,49.46,49.43,49.43,10020.0,42.3926,42.4183,42.3926,42.3926,10020.0
2016-06-14 14:10:00,49.44,49.48,49.42,49.47,9192.0,42.4012,42.4355,42.384,42.4269,9192.0
2016-06-14 14:15:00,49.47,49.5,49.47,49.49,6396.0,42.4269,42.4526,42.4269,42.4441,6396.0
2016-06-14 14:20:00,49.5,49.51,49.49,49.51,7223.0,42.4526,42.4612,42.4441,42.4612,7223.0
2016-06-14 14:25:00,49.5,49.55,49.49,49.55,10074.0,42.4526,42.4955,42.4441,42.4955,10074.0
2016-06-14 14:30:00,49.55,49.57,49.49,49.49,9221.0,42.4955,42.5127,42.4441,42.4441,9221.0
2016-06-14 14:35:00,49.5,49.5,49.46,49.48,10099.0,42.4526,42.4526,42.4183,42.4355,10099.0
2016-06-14 14:40:00,49.48,49.52,49.48,49.52,13086.0,42.4355,42.4698,42.4355,42.4698,13086.0
2016-06-14 14:45:00,49.52,49.53,49.46,49.47,8640.0,42.4698,42.4784,42.4183,42.4269,8640.0
2016-06-14 14:50:00,49.47,49.48,49.46,49.47,4631.0,42.4269,42.4355,42.4183,42.4269,4631.0
2016-06-14 14:55:00,49.45,49.45,49.41,49.42,4543.0,42.4098,42.4098,42.3755,42.384,4543.0
2016-06-14 15:00:00,49.41,49.45,49.37,49.45,11718.0,42.3755,42.4098,42.3411,42.4098,11718.0
2016-06-14 15:05:00,49.45,49.52,49.44,49.49,11008.0,42.4098,42.4698,42.4012,42.4441,11008.0
2016-06-14 15:10:00,49.5,49.53,49.49,49.53,7802.0,42.4526,42.4784,42.4441,42.4784,7802.0
2016-06-14 15:15:00,49.54,49.59,49.53,49.54,11039.0,42.4869,42.5298,42.4784,42.4869,11039.0
2016-06-14 15:20:00,49.55,49.57,49.52,49.52,6466.0,42.4955,42.5127,42.4698,42.4698,6466.0
2016-06-14 15:25:00,49.53,49.57,49.51,49.57,10198.0,42.4784,42.5127,42.4612,42.5127,10198.0
2016-06-14 15:30:00,49.57,49.58,49.54,49.58,9446.0,42.5127,42.5212,42.4869,42.5212,9446.0
2016-06-14 15:35:00,49.57,49.57,49.52,49.54,13316.0,42.5127,42.5127,42.4698,42.4869,13316.0
2016-06-14 15:40:00,49.53,49.58,49.51,49.55,20340.0,42.4784,42.5212,42.4612,42.4955,20340.0
2016-06-14 15:45:00,49.54,49.56,49.49,49.51,26632.0,42.4869,42.5041,42.4441,42.4612,26632.0
2016-06-14 15:50:00,49.5,49.53,49.48,49.53,28993.0,42.4526,42.4784,42.4355,42.4784,28993.0
2016-06-14 15:55:00,49.53,49.55,49.51,49.53,56384.0,42.4784,42.4955,42.4612,42.4784,56384.0
2016-06-15 09:30:00,49.53,49.69,49.53,49.57,37967.0,42.4784,42.6156,42.4784,42.5127,37967.0
2016-06-15 09:35:00,49.56,49.62,49.55,49.58,7206.0,42.5041,42.5556,42.4955,42.5212,7206.0
2016-06-15 09:40:00,49.61,49.68,49.61,49.68,5200.0,42.547,42.607,42.547,42.607,5200.0
2016-06-15 09:45:00,49.68,49.72,49.67,49.71,12817.0,42.607,42.6413,42.5984,42.6327,12817.0
2016-06-15 09:50:00,49.7,49.71,49.64,49.67,10525.0,42.6242,42.6327,42.5727,42.5984,10525.0
2016-06-15 09:55:00,49.69,49.69,49.66,49.68,5645.0,42.6156,42.6156,42.5899,42.607,5645.0
2016-06-15 10:00:00,49.69,49.7,49.65,49.66,7753.0,42.6156,42.6242,42.5813,42.5899,7753.0
2016-06-15 10:05:00,49.65,49.66,49.63,49.63,6223.0,42.5813,42.5899,42.5641,42.5641,6223.0
2016-06-15 10:10:00,49.63,49.65,49.6,49.6,14688.0,42.5641,42.5813,42.5384,42.5384,14688.0
2016-06-15 10:15:00,49.6,49.62,49.58,49.62,9541.0,42.5384,42.5556,42.5212,42.5556,9541.0
2016-06-15 10:20:00,49.62,49.63,49.6,49.62,3900.0,42.5556,42.5641,42.5384,42.5556,3900.0
2016-06-15 10:25:00,49.63,49.65,49.58,49.6,10133.0,42.5641,42.5813,42.5212,42.5384,10133.0
2016-06-15 10:30:00,49.61,49.62,49.55,49.62,9932.0,42.547,42.5556,42.4955,42.5556,9932.0
2016-06-15 10:35:00,49.62,49.62,49.59,49.62,12502.0,42.5556,42.5556,42.5298,42.5556,12502.0
2016-06-15 10:40:00,49.61,49.62,49.58,49.59,5598.0,42.547,42.5556,42.5212,42.5298,5598.0
2016-06-15 10:45:00,49.59,49.62,49.59,49.59,4559.0,42.5298,42.5556,42.5298,42.5298,4559.0
2016-06-15 10:50:00,49.58,49.59,49.52,49.53,5826.0,42.5212,42.5298,42.4698,42.4784,5826.0
2016-06-15 10:55:00,49.53,49.54,49.48,49.48,19770.0,42.4784,42.4869,42.4355,42.4355,19770.0
2016-06-15 11:00:00,49.47,49.5,49.47,49.48,5700.0,42.4269,42.4526,42.4269,42.4355,5700.0
2016-06-15 11:05:00,49.48,49.5,49.43,49.43,11341.0,42.4355,42.4526,42.3926,42.3926,11341.0
2016-06-15 11:10:00,49.44,49.46,49.44,49.46,3806.0,42.4012,42.4183,42.4012,42.4183,3806.0
2016-06-15 11:15:00,49.46,49.47,49.42,49.42,7795.0,42.4183,42.4269,42.384,42.384,7795.0
2016-06-15 11:20:00,49.43,49.46,49.43,49.46,4400.0,42.3926,42.4183,42.3926,42.4183,4400.0
2016-06-15 11:25:00,49.47,49.48,49.43,49.44,5713.0,42.4269,42.4355,42.3926,42.4012,5713.0
2016-06-15 11:30:00,49.43,49.43,49.4,49.41,5362.0,42.3926,42.3926,42.3669,42.3755,5362.0
2016-06-15 11:35:00,49.41,49.42,49.4,49.4,7893.0,42.3755,42.384,42.3669,42.3669,7893.0
2016-06-15 11:40:00,49.41,49.44,49.41,49.41,6528.0,42.3755,42.4012,42.3755,42.3755,6528.0
2016-06-15 11:45:00,49.41,49.42,49.39,49.4,4466.0,42.3755,42.384,42.3583,42.3669,4466.0
2016-06-15 11:50:00,49.4,49.41,49.39,49.41,7159.0,42.3669,42.3755,42.3583,42.3755,7159.0
2016-06-15 11:55:00,49.41,49.41,49.38,49.4,5913.0,42.3755,42.3755,42.3497,42.3669,5913.0
2016-06-15 12:00:00,49.4,49.42,49.4,49.4,4634.0,42.3669,42.384,42.3669,42.3669,4634.0
2016-06-15 12:05:00,49.4,49.43,49.39,49.4,4493.0,42.3669,42.3926,42.3583,42.3669,4493.0
2016-06-15 12:10:00,49.39,49.4,49.37,49.39,3397.0,42.3583,42.3669,42.3411,42.3583,3397.0
2016-06-15 12:15:00,49.39,49.39,49.37,49.38,2750.0,42.3583,42.3583,42.3411,42.3497,2750.0
2016-06-15 12:20:00,49.39,49.4,49.38,49.39,1764.0,42.3583,42.3669,42.3497,42.3583,1764.0
2016-06-15 12:25:00,49.39,49.42,49.38,49.41,6276.0,42.3583,42.384,42.3497,42.3755,6276.0
2016-06-15 12:30:00,49.41,49.42,49.4,49.41,2451.0,42.3755,42.384,42.3669,42.3755,2451.0
2016-06-15 12:35:00,49.42,49.43,49.41,49.42,3110.0,42.384,42.3926,42.3755,42.384,3110.0
2016-06-15 12:40:00,49.41,49.43,49.41,49.42,5670.0,42.3755,42.3926,42.3755,42.384,5670.0
2016-06-15 12:45:00,49.42,49.43,49.41,49.42,4300.0,42.384,42.3926,42.3755,42.384,4300.0
2016-06-15 12:50:00,49.42,49.42,49.4,49.4,3201.0,42.384,42.384,42.3669,42.3669,3201.0
2016-06-15 12:55:00,49.41,49.43,49.4,49.4,3066.0,42.3755,42.3926,42.3669,42.3669,3066.0
2016-06-15 13:00:00,49.4,49.42,49.39,49.41,3345.0,42.3669,42.384,42.3583,42.3755,3345.0
2016-06-15 13:05:00,49.42,49.42,49.4,49.41,2603.0,42.384,42.384,42.3669,42.3755,2603.0
2016-06-15 13:10:00,49.41,49.41,49.36,49.38,16648.0,42.3755,42.3755,42.3326,42.3497,16648.0
2016-06-15 13:15:00,49.37,49.38,49.36,49.36,4507.0,42.3411,42.3497,42.3326,42.3326,4507.0
2016-06-15 13:20:00,49.36,49.38,49.35,49.37,5007.0,42.3326,42.3497,42.324,42.3411,5007.0
2016-06-15 13:25:00,49.38,49.42,49.38,49.42,7446.0,42.3497,42.384,42.3497,42.384,7446.0
2016-06-15 13:30:00,49.41,49.43,49.39,49.4,5467.0,42.3755,42.3926,42.3583,42.3669,5467.0
2016-06-15 13:35:00,49.4,49.4,49.37,49.38,3801.0,42.3669,42.3669,42.3411,42.3497,3801.0
2016-06-15 13:40:00,49.38,49.42,49.38,49.42,2170.0,42.3497,42.384,42.3497,42.384,2170.0
2016-06-15 13:45:00,49.42,49.45,49.4,49.45,5414.0,42.384,42.4098,42.3669,42.4098,5414.0
2016-06-15 13:50:00,49.45,49.47,49.45,49.47,4510.0,42.4098,42.4269,42.4098,42.4269,4510.0
2016-06-15 13:55:00,49.47,49.48,49.46,49.46,5158.0,42.4269,42.4355,42.4183,42.4183,5158.0
2016-06-15 14:00:00,49.47,49.56,49.47,49.53,18513.0,42.4269,42.5041,42.4269,42.4784,18513.0
2016-06-15 14:05:00,49.53,49.56,49.41,49.43,23861.0,42.4784,42.5041,42.3755,42.3926,23861.0
2016-06-15 14:10:00,49.44,49.49,49.44,49.48,15764.0,42.4012,42.4441,42.4012,42.4355,15764.0
2016-06-15 14:15:00,49.49,49.57,49.49,49.52,21461.0,42.4441,42.5127,42.4441,42.4698,21461.0
2016-06-15 14:20:00,49.51,49.53,49.49,49.5,8740.0,42.4612,42.4784,42.4441,42.4526,8740.0
2016-06-15 14:25:00,49.5,49.54,49.5,49.51,6334.0,42.4526,42.4869,42.4526,42.4612,6334.0
2016-06-15 14:30:00,49.5,49.52,49.45,49.52,26003.0,42.4526,42.4698,42.4098,42.4698,26003.0
2016-06-15 14:35:00,49.51,49.52,49.48,49.49,5891.0,42.4612,42.4698,42.4355,42.4441,5891.0
2016-06-15 14:40:00,49.49,49.52,49.49,49.51,12296.0,42.4441,42.4698,42.4441,42.4612,12296.0
2016-06-15 14:45:00,49.52,49.57,49.52,49.55,9962.0,42.4698,42.5127,42.4698,42.4955,9962.0
2016-06-15 14:50:00,49.55,49.56,49.5,49.51,7051.0,42.4955,42.5041,42.4526,42.4612,7051.0
2016-06-15 14:55:00,49.51,49.53,49.5,49.53,4098.0,42.4612,42.4784,42.4526,42.4784,4098.0
2016-06-15 15:00:00,49.52,49.53,49.49,49.5,11754.0,42.4698,42.4784,42.4441,42.4526,11754.0
2016-06-15 15:05:00,49.5,49.55,49.5,49.54,11365.0,42.4526,42.4955,42.4526,42.4869,11365.0
2016-06-15 15:10:00,49.53,49.54,49.5,49.52,9935.0,42.4784,42.4869,42.4526,42.4698,9935.0
2016-06-15 15:15:00,49.52,49.52,49.48,49.5,8142.0,42.4698,42.4698,42.4355,42.4526,8142.0
2016-06-15 15:20:00,49.5,49.53,49.5,49.52,15876.0,42.4526,42.4784,42.4526,42.4698,15876.0
2016-06-15 15:25:00,49.52,49.55,49.51,49.54,10032.0,42.4698,42.4955,42.4612,42.4869,10032.0
2016-06-15 15:30:00,49.54,49.56,49.52,49.53,19761.0,42.4869,42.5041,42.4698,42.4784,19761.0
2016-06-15 15:35:00,49.52,49.54,49.46,49.48,20004.0,42.4698,42.4869,42.4183,42.4355,20004.0
2016-06-15 15:40:00,49.47,49.47,49.4,49.4,18989.0,42.4269,42.4269,42.3669,42.3669,18989.0
2016-06-15 15:45:00,49.4,49.4,49.35,49.39,17346.0,42.3669,42.3669,42.324,42.3583,17346.0
2016-06-15 15:50:00,49.38,49.39,49.31,49.34,34424.0,42.3497,42.3583,42.2897,42.3154,34424.0
2016-06-15 15:55:00,49.33,49.37,49.32,49.36,78365.0,42.3068,42.3411,42.2983,42.3326,78365.0
2016-06-16 09:30:00,49.16,49.42,49.11,49.39,29807.0,42.161,42.384,42.1182,42.3583,29807.0
2016-06-16 09:35:00,49.34,49.44,49.33,49.43,8922.0,42.3154,42.4012,42.3068,42.3926,8922.0
2016-06-16 09:40:00,49.4,49.45,49.39,49.45,8147.0,42.3669,42.4098,42.3583,42.4098,8147.0
2016-06-16 09:45:00,49.43,49.43,49.37,49.41,17054.0,42.3926,42.3926,42.3411,42.3755,17054.0
2016-06-16 09:50:00,49.42,49.46,49.4,49.46,22393.0,42.384,42.4183,42.3669,42.4183,22393.0
2016-06-16 09:55:00,49.45,49.53,49.45,49.48,26583.0,42.4098,42.4784,42.4098,42.4355,26583.0
2016-06-16 10:00:00,49.49,49.58,49.48,49.54,68286.0,42.4441,42.5212,42.4355,42.4869,68286.0
2016-06-16 10:05:00,49.53,49.61,49.5,49.59,9644.0,42.4784,42.547,42.4526,42.5298,9644.0
2016-06-16 10:10:00,49.59,49.61,49.57,49.58,10863.0,42.5298,42.547,42.5127,42.5212,10863.0
2016-06-16 10:15:00,49.59,49.68,49.58,49.64,13142.0,42.5298,42.607,42.5212,42.5727,13142.0
2016-06-16 10:20:00,49.63,49.63,49.54,49.54,10651.0,42.5641,42.5641,42.4869,42.4869,10651.0
2016-06-16 10:25:00,49.55,49.62,49.55,49.61,6128.0,42.4955,42.5556,42.4955,42.547,6128.0
2016-06-16 10:30:00,49.6,49.61,49.56,49.58,12449.0,42.5384,42.547,42.5041,42.5212,12449.0
2016-06-16 10:35:00,49.59,49.62,49.51,49.54,11578.0,42.5298,42.5556,42.4612,42.4869,11578.0
2016-06-16 10:40:00,49.53,49.57,49.53,49.55,8580.0,42.4784,42.5127,42.4784,42.4955,8580.0
2016-06-16 10:45:00,49.55,49.57,49.52,49.54,6418.0,42.4955,42.5127,42.4698,42.4869,6418.0
2016-06-16 10:50:00,49.54,49.54,49.51,49.51,5360.0,42.4869,42.4869,42.4612,42.4612,5360.0
2016-06-16 10:55:00,49.52,49.55,49.5,49.54,10550.0,42.4698,42.4955,42.4526,42.4869,10550.0
2016-06-16 11:00:00,49.54,49.55,49.52,49.54,13260.0,42.4869,42.4955,42.4698,42.4869,13260.0
2016-06-16 11:05:00,49.54,49.55,49.5,49.53,15448.0,42.4869,42.4955,42.4526,42.4784,15448.0
2016-06-16 11:10:00,49.54,49.61,49.53,49.58,32747.0,42.4869,42.547,42.4784,42.5212,32747.0
2016-06-16 11:15:00,49.59,49.59,49.53,49.54,11522.0,42.5298,42.5298,42.4784,42.4869,11522.0
2016-06-16 11:20:00,49.54,49.56,49.53,49.55,5210.0,42.4869,42.5041,42.4784,42.4955,5210.0
2016-06-16 11:25:00,49.57,49.68,49.57,49.67,11458.0,42.5127,42.607,42.5127,42.5984,11458.0
2016-06-16 11:30:00,49.67,49.69,49.6,49.62,8982.0,42.5984,42.6156,42.5384,42.5556,8982.0
2016-06-16 11:35:00,49.62,49.62,49.58,49.59,6316.0,42.5556,42.5556,42.5212,42.5298,6316.0
2016-06-16 11:40:00,49.6,49.6,49.54,49.54,8328.0,42.5384,42.5384,42.4869,42.4869,8328.0
2016-06-16 11:45:00,49.54,49.54,49.51,49.53,4261.0,42.4869,42.4869,42.4612,42.4784,4261.0
2016-06-16 11:50:00,49.54,49.55,49.52,49.53,5572.0,42.4869,42.4955,42.4698,42.4784,5572.0
2016-06-16 11:55:00,49.53,49.54,49.5,49.5,5257.0,42.4784,42.4869,42.4526,42.4526,5257.0
2016-06-16 12:00:00,49.5,49.53,49.49,49.51,11642.0,42.4526,42.4784,42.4441,42.4612,11642.0
2016-06-16 12:05:00,49.51,49.52,49.5,49.52,6312.0,42.4612,42.4698,42.4526,42.4698,6312.0
2016-06-16 12:10:00,49.52,49.55,49.51,49.55,6447.0,42.4698,42.4955,42.4612,42.4955,6447.0
2016-06-16 12:15:00,49.55,49.64,49.55,49.64,3265.0,42.4955,42.5727,42.4955,42.5727,3265.0
2016-06-16 12:20:00,49.65,49.71,49.63,49.71,11276.0,42.5813,42.6327,42.5641,42.6327,11276.0
2016-06-16 12:25:00,49.72,49.74,49.69,49.69,4907.0,42.6413,42.6585,42.6156,42.6156,4907.0
2016-06-16 12:30:00,49.69,49.74,49.69,49.74,3603.0,42.6156,42.6585,42.6156,42.6585,3603.0
2016-06-16 12:35:00,49.73,49.78,49.69,49.77,8471.0,42.6499,42.6928,42.6156,42.6842,8471.0
2016-06-16 12:40:00,49.75,49.84,49.74,49.82,9093.0,42.667,42.7442,42.6585,42.7271,9093.0
2016-06-16 12:45:00,49.82,49.82,49.76,49.76,5770.0,42.7271,42.7271,42.6756,42.6756,5770.0
2016-06-16 12:50:00,49.76,49.77,49.73,49.75,7049.0,42.6756,42.6842,42.6499,42.667,7049.0
2016-06-16 12:55:00,49.74,49.78,49.73,49.78,2335.0,42.6585,42.6928,42.6499,42.6928,2335.0
2016-06-16 13:00:00,49.77,49.83,49.77,49.77,9588.0,42.6842,42.7357,42.6842,42.6842,9588.0
2016-06-16 13:05:00,49.78,49.78,49.72,49.74,7688.0,42.6928,42.6928,42.6413,42.6585,7688.0
2016-06-16 13:10:00,49.75,49.77,49.69,49.71,10362.0,42.667,42.6842,42.6156,42.6327,10362.0
2016-06-16 13:15:00,49.71,49.75,49.7,49.73,2800.0,42.6327,42.667,42.6242,42.6499,2800.0
2016-06-16 13:20:00,49.73,49.74,49.7,49.71,7268.0,42.6499,42.6585,42.6242,42.6327,7268.0
2016-06-16 13:25:00,49.71,49.74,49.7,49.73,6395.0,42.6327,42.6585,42.6242,42.6499,6395.0
2016-06-16 13:30:00,49.72,49.74,49.69,49.7,5337.0,42.6413,42.6585,42.6156,42.6242,5337.0
2016-06-16 13:35:00,49.7,49.76,49.7,49.76,3472.0,42.6242,42.6756,42.6242,42.6756,3472.0
2016-06-16 13:40:00,49.74,49.75,49.72,49.75,4776.0,42.6585,42.667,42.6413,42.667,4776.0
2016-06-16 13:45:00,49.75,49.75,49.69,49.72,5932.0,42.667,42.667,42.6156,42.6413,5932.0
2016-06-16 13:50:00,49.72,49.75,49.7,49.74,5025.0,42.6413,42.667,42.6242,42.6585,5025.0
2016-06-16 13:55:00,49.74,49.75,49.7,49.71,3319.0,42.6585,42.667,42.6242,42.6327,3319.0
2016-06-16 14:00:00,49.71,49.78,49.7,49.76,6061.0,42.6327,42.6928,42.6242,42.6756,6061.0
2016-06-16 14:05:00,49.75,49.78,49.75,49.77,4245.0,42.667,42.6928,42.667,42.6842,4245.0
2016-06-16 14:10:00,49.78,49.84,49.77,49.83,7019.0,42.6928,42.7442,42.6842,42.7357,7019.0
2016-06-16 14:15:00,49.82,49.88,49.82,49.85,8391.0,42.7271,42.7785,42.7271,42.7528,8391.0
2016-06-16 14:20:00,49.85,49.86,49.82,49.85,5671.0,42.7528,42.7614,42.7271,42.7528,5671.0
2016-06-16 14:25:00,49.85,49.87,49.79,49.81,8701.0,42.7528,42.77,42.7014,42.7185,8701.0
2016-06-16 14:30:00,49.82,49.84,49.8,49.83,3607.0,42.7271,42.7442,42.7099,42.7357,3607.0
2016-06-16 14:35:00,49.83,49.85,49.81,49.81,7774.0,42.7357,42.7528,42.7185,42.7185,7774.0
2016-06-16 14:40:00,49.81,49.84,49.81,49.84,2951.0,42.7185,42.7442,42.7185,42.7442,2951.0
2016-06-16 14:45:00,49.83,49.86,49.81,49.86,5372.0,42.7357,42.7614,42.7185,42.7614,5372.0
2016-06-16 14:50:00,49.85,49.91,49.82,49.91,14829.0,42.7528,42.8043,42.7271,42.8043,14829.0
2016-06-16 14:55:00,49.91,49.91,49.85,49.86,10561.0,42.8043,42.8043,42.7528,42.7614,10561.0
2016-06-16 15:00:00,49.85,49.89,49.85,49.88,6988.0,42.7528,42.7871,42.7528,42.7785,6988.0
2016-06-16 15:05:00,49.88,49.91,49.85,49.9,8280.0,42.7785,42.8043,42.7528,42.7957,8280.0
2016-06-16 15:10:00,49.89,49.92,49.89,49.91,5952.0,42.7871,42.8128,42.7871,42.8043,5952.0
2016-06-16 15:15:00,49.91,49.95,49.9,49.93,12606.0,42.8043,42.8386,42.7957,42.8214,12606.0
2016-06-16 15:20:00,49.91,49.92,49.89,49.92,6942.0,42.8043,42.8128,42.7871,42.8128,6942.0
2016-06-16 15:25:00,49.91,49.95,49.91,49.95,10489.0,42.8043,42.8386,42.8043,42.8386,10489.0
2016-06-16 15:30:00,49.95,49.98,49.94,49.97,10895.0,42.8386,42.8643,42.83,42.8557,10895.0
2016-06-16 15:35:00,49.97,49.97,49.93,49.96,14207.0,42.8557,42.8557,42.8214,42.8471,14207.0
2016-06-16 15:40:00,49.96,50.0,49.96,50.0,20716.0,42.8471,42.8815,42.8471,42.8815,20716.0
2016-06-16 15:45:00,49.99,49.99,49.95,49.97,16023.0,42.8729,42.8729,42.8386,42.8557,16023.0
2016-06-16 15:50:00,49.97,49.97,49.93,49.95,23327.0,42.8557,42.8557,42.8214,42.8386,23327.0
2016-06-16 15:55:00,49.96,49.96,49.9,49.93,49039.0,42.8471,42.8471,42.7957,42.8214,49039.0
2016-06-17 09:30:00,50.0,50.0,49.8,49.86,138829.0,42.8815,42.8815,42.7099,42.7614,138829.0
2016-06-17 09:35:00,49.86,49.86,49.69,49.72,10100.0,42.7614,42.7614,42.6156,42.6413,10100.0
2016-06-17 09:40:00,49.74,49.8,49.65,49.67,10442.0,42.6585,42.7099,42.5813,42.5984,10442.0
2016-06-17 09:45:00,49.67,49.68,49.54,49.55,14214.0,42.5984,42.607,42.4869,42.4955,14214.0
2016-06-17 09:50:00,49.56,49.64,49.56,49.6,12965.0,42.5041,42.5727,42.5041,42.5384,12965.0
2016-06-17 09:55:00,49.6,49.62,49.53,49.57,5135.0,42.5384,42.5556,42.4784,42.5127,5135.0
2016-06-17 10:00:00,49.56,49.59,49.5,49.52,13726.0,42.5041,42.5298,42.4526,42.4698,13726.0
2016-06-17 10:05:00,49.52,49.58,49.52,49.54,12977.0,42.4698,42.5212,42.4698,42.4869,12977.0
2016-06-17 10:10:00,49.54,49.57,49.53,49.53,8306.0,42.4869,42.5127,42.4784,42.4784,8306.0
2016-06-17 10:15:00,49.54,49.57,49.53,49.53,6470.0,42.4869,42.5127,42.4784,42.4784,6470.0
2016-06-17 10:20:00,49.53,49.56,49.51,49.52,9224.0,42.4784,42.5041,42.4612,42.4698,9224.0
2016-06-17 10:25:00,49.5,49.5,49.4,49.43,14937.0,42.4526,42.4526,42.3669,42.3926,14937.0
2016-06-17 10:30:00,49.41,49.41,49.34,49.37,7316.0,42.3755,42.3755,42.3154,42.3411,7316.0
2016-06-17 10:35:00,49.38,49.38,49.35,49.36,8831.0,42.3497,42.3497,42.324,42.3326,8831.0
2016-06-17 10:40:00,49.37,49.38,49.36,49.37,3794.0,42.3411,42.3497,42.3326,42.3411,3794.0
2016-06-17 10:45:00,49.38,49.43,49.37,49.38,22365.0,42.3497,42.3926,42.3411,42.3497,22365.0
2016-06-17 10:50:00,49.38,49.38,49.34,49.35,9072.0,42.3497,42.3497,42.3154,42.324,9072.0
2016-06-17 10:55:00,49.36,49.38,49.35,49.37,8304.0,42.3326,42.3497,42.324,42.3411,8304.0
2016-06-17 11:00:00,49.36,49.38,49.29,49.3,20558.0,42.3326,42.3497,42.2725,42.2811,20558.0
2016-06-17 11:05:00,49.29,49.29,49.24,49.25,16355.0,42.2725,42.2725,42.2297,42.2382,16355.0
2016-06-17 11:10:00,49.24,49.25,49.2,49.25,23898.0,42.2297,42.2382,42.1954,42.2382,23898.0
2016-06-17 11:15:00,49.25,49.29,49.22,49.28,14385.0,42.2382,42.2725,42.2125,42.264,14385.0
2016-06-17 11:20:00,49.28,49.29,49.24,49.26,16643.0,42.264,42.2725,42.2297,42.2468,16643.0
2016-06-17 11:25:00,49.25,49.26,49.2,49.2,10144.0,42.2382,42.2468,42.1954,42.1954,10144.0
2016-06-17 11:30:00,49.19,49.24,49.17,49.22,14669.0,42.1868,42.2297,42.1696,42.2125,14669.0
2016-06-17 11:35:00,49.22,49.23,49.19,49.19,9776.0,42.2125,42.2211,42.1868,42.1868,9776.0
2016-06-17 11:40:00,49.19,49.23,49.18,49.23,8974.0,42.1868,42.2211,42.1782,42.2211,8974.0
2016-06-17 11:45:00,49.23,49.28,49.23,49.28,9986.0,42.2211,42.264,42.2211,42.264,9986.0
2016-06-17 11:50:00,49.28,49.31,49.27,49.3,4186.0,42.264,42.2897,42.2554,42.2811,4186.0
2016-06-17 11:55:00,49.3,49.33,49.3,49.32,8693.0,42.2811,42.3068,42.2811,42.2983,8693.0
2016-06-17 12:00:00,49.32,49.36,49.32,49.35,7770.0,42.2983,42.3326,42.2983,42.324,7770.0
2016-06-17 12:05:00,49.35,49.39,49.33,49.38,10265.0,42.324,42.3583,42.3068,42.3497,10265.0
2016-06-17 12:10:00,49.39,49.4,49.36,49.36,17318.0,42.3583,42.3669,42.3326,42.3326,17318.0
2016-06-17 12:15:00,49.36,49.36,49.31,49.33,17793.0,42.3326,42.3326,42.2897,42.3068,17793.0
2016-06-17 12:20:00,49.33,49.35,49.32,49.33,6830.0,42.3068,42.324,42.2983,42.3068,6830.0
2016-06-17 12:25:00,49.32,49.33,49.3,49.32,6100.0,42.2983,42.3068,42.2811,42.2983,6100.0
2016-06-17 12:30:00,49.32,49.32,49.26,49.26,7492.0,42.2983,42.2983,42.2468,42.2468,7492.0
2016-06-17 12:35:00,49.26,49.27,49.23,49.25,9589.0,42.2468,42.2554,42.2211,42.2382,9589.0
2016-06-17 12:40:00,49.24,49.25,49.23,49.23,5592.0,42.2297,42.2382,42.2211,42.2211,5592.0
2016-06-17 12:45:00,49.23,49.25,49.2,49.21,10411.0,42.2211,42.2382,42.1954,42.2039,10411.0
2016-06-17 12:50:00,49.22,49.23,49.21,49.21,2800.0,42.2125,42.2211,42.2039,42.2039,2800.0
2016-06-17 12:55:00,49.21,49.23,49.2,49.21,6524.0,42.2039,42.2211,42.1954,42.2039,6524.0
2016-06-17 13:00:00,49.21,49.22,49.16,49.16,11153.0,42.2039,42.2125,42.161,42.161,11153.0
2016-06-17 13:05:00,49.17,49.26,49.16,49.26,20901.0,42.1696,42.2468,42.161,42.2468,20901.0
2016-06-17 13:10:00,49.26,49.27,49.25,49.26,5557.0,42.2468,42.2554,42.2382,42.2468,5557.0
2016-06-17 13:15:00,49.27,49.35,49.26,49.34,8093.0,42.2554,42.324,42.2468,42.3154,8093.0
2016-06-17 13:20:00,49.34,49.35,49.31,49.31,6798.0,42.3154,42.324,42.2897,42.2897,6798.0
2016-06-17 13:25:00,49.3,49.34,49.29,49.29,7733.0,42.2811,42.3154,42.2725,42.2725,7733.0
2016-06-17 13:30:00,49.29,49.32,49.28,49.31,6323.0,42.2725,42.2983,42.264,42.2897,6323.0
2016-06-17 13:35:00,49.31,49.31,49.29,49.3,4872.0,42.2897,42.2897,42.2725,42.2811,4872.0
2016-06-17 13:40:00,49.29,49.33,49.27,49.28,7490.0,42.2725,42.3068,42.2554,42.264,7490.0
2016-06-17 13:45:00,49.27,49.27,49.25,49.26,15674.0,42.2554,42.2554,42.2382,42.2468,15674.0
2016-06-17 13:50:00,49.26,49.3,49.25,49.27,15612.0,42.2468,42.2811,42.2382,42.2554,15612.0
2016-06-17 13:55:00,49.27,49.31,49.27,49.29,6460.0,42.2554,42.2897,42.2554,42.2725,6460.0
2016-06-17 14:00:00,49.28,49.33,49.26,49.32,9165.0,42.264,42.3068,42.2468,42.2983,9165.0
2016-06-17 14:05:00,49.32,49.33,49.28,49.3,13451.0,42.2983,42.3068,42.264,42.2811,13451.0
2016-06-17 14:10:00,49.31,49.33,49.3,49.31,10528.0,42.2897,42.3068,42.2811,42.2897,10528.0
2016-06-17 14:15:00,49.32,49.34,49.3,49.3,12319.0,42.2983,42.3154,42.2811,42.2811,12319.0
2016-06-17 14:20:00,49.3,49.35,49.29,49.34,17189.0,42.2811,42.324,42.2725,42.3154,17189.0
2016-06-17 14:25:00,49.34,49.36,49.33,49.36,8630.0,42.3154,42.3326,42.3068,42.3326,8630.0
2016-06-17 14:30:00,49.35,49.41,49.35,49.4,14594.0,42.324,42.3755,42.324,42.3669,14594.0
2016-06-17 14:35:00,49.4,49.4,49.37,49.38,10181.0,42.3669,42.3669,42.3411,42.3497,10181.0
2016-06-17 14:40:00,49.38,49.41,49.37,49.4,33777.0,42.3497,42.3755,42.3411,42.3669,33777.0
2016-06-17 14:45:00,49.39,49.4,49.38,49.39,9343.0,42.3583,42.3669,42.3497,42.3583,9343.0
2016-06-17 14:50:00,49.39,49.42,49.39,49.42,10996.0,42.3583,42.384,42.3583,42.384,10996.0
2016-06-17 14:55:00,49.42,49.43,49.4,49.41,11026.0,42.384,42.3926,42.3669,42.3755,11026.0
2016-06-17 15:00:00,49.4,49.42,49.39,49.39,12693.0,42.3669,42.384,42.3583,42.3583,12693.0
2016-06-17 15:05:00,49.4,49.41,49.37,49.39,15938.0,42.3669,42.3755,42.3411,42.3583,15938.0
2016-06-17 15:10:00,49.4,49.4,49.38,49.39,11064.0,42.3669,42.3669,42.3497,42.3583,11064.0
2016-06-17 15:15:00,49.38,49.39,49.35,49.36,18687.0,42.3497,42.3583,42.324,42.3326,18687.0
2016-06-17 15:20:00,49.37,49.39,49.35,49.35,20708.0,42.3411,42.3583,42.324,42.324,20708.0
2016-06-17 15:25:00,49.35,49.36,49.35,49.35,9410.0,42.324,42.3326,42.324,42.324,9410.0
2016-06-17 15:30:00,49.35,49.35,49.31,49.34,34174.0,42.324,42.324,42.2897,42.3154,34174.0
2016-06-17 15:35:00,49.35,49.36,49.31,49.32,20653.0,42.324,42.3326,42.2897,42.2983,20653.0
2016-06-17 15:40:00,49.32,49.32,49.27,49.28,34526.0,42.2983,42.2983,42.2554,42.264,34526.0
2016-06-17 15:45:00,49.27,49.28,49.22,49.23,96071.0,42.2554,42.264,42.2125,42.2211,96071.0
2016-06-17 15:50:00,49.23,49.26,49.23,49.26,74890.0,42.2211,42.2468,42.2211,42.2468,74890.0
2016-06-17 15:55:00,49.25,49.27,49.24,49.25,150130.0,42.2382,42.2554,42.2297,42.2382,150130.0
2016-06-20 09:30:00,49.43,49.47,49.31,49.35,24564.0,42.3926,42.4269,42.2897,42.324,24564.0
2016-06-20 09:35:00,49.38,49.45,49.36,49.41,22079.0,42.3497,42.4098,42.3326,42.3755,22079.0
2016-06-20 09:40:00,49.41,49.44,49.38,49.4,13857.0,42.3755,42.4012,42.3497,42.3669,13857.0
2016-06-20 09:45:00,49.42,49.57,49.41,49.48,20471.0,42.384,42.5127,42.3755,42.4355,20471.0
2016-06-20 09:50:00,49.49,49.58,49.49,49.52,10147.0,42.4441,42.5212,42.4441,42.4698,10147.0
2016-06-20 09:55:00,49.53,49.55,49.5,49.52,10265.0,42.4784,42.4955,42.4526,42.4698,10265.0
2016-06-20 10:00:00,49.53,49.53,49.46,49.49,11527.0,42.4784,42.4784,42.4183,42.4441,11527.0
2016-06-20 10:05:00,49.48,49.53,49.48,49.5,10612.0,42.4355,42.4784,42.4355,42.4526,10612.0
2016-06-20 10:10:00,49.49,49.5,49.45,49.45,6556.0,42.4441,42.4526,42.4098,42.4098,6556.0
2016-06-20 10:15:00,49.46,49.47,49.41,49.44,6122.0,42.4183,42.4269,42.3755,42.4012,6122.0
2016-06-20 10:20:00,49.43,49.44,49.4,49.4,8849.0,42.3926,42.4012,42.3669,42.3669,8849.0
2016-06-20 10:25:00,49.4,49.4,49.35,49.38,11673.0,42.3669,42.3669,42.324,42.3497,11673.0
2016-06-20 10:30:00,49.38,49.43,49.37,49.41,35370.0,42.3497,42.3926,42.3411,42.3755,35370.0
2016-06-20 10:35:00,49.41,49.42,49.38,49.39,11671.0,42.3755,42.384,42.3497,42.3583,11671.0
2016-06-20 10:40:00,49.38,49.41,49.37,49.41,12947.0,42.3497,42.3755,42.3411,42.3755,12947.0
2016-06-20 10:45:00,49.41,49.41,49.3,49.3,13772.0,42.3755,42.3755,42.2811,42.2811,13772.0
2016-06-20 10:50:00,49.29,49.34,49.29,49.32,8213.0,42.2725,42.3154,42.2725,42.2983,8213.0
2016-06-20 10:55:00,49.32,49.33,49.29,49.29,5247.0,42.2983,42.3068,42.2725,42.2725,5247.0
2016-06-20 11:00:00,49.29,49.31,49.28,49.29,12837.0,42.2725,42.2897,42.264,42.2725,12837.0
2016-06-20 11:05:00,49.3,49.32,49.29,49.31,6183.0,42.2811,42.2983,42.2725,42.2897,6183.0
2016-06-20 11:10:00,49.31,49.37,49.3,49.36,7086.0,42.2897,42.3411,42.2811,42.3326,7086.0
2016-06-20 11:15:00,49.37,49.37,49.35,49.36,5755.0,42.3411,42.3411,42.324,42.3326,5755.0
2016-06-20 11:20:00,49.36,49.37,49.33,49.34,12100.0,42.3326,42.3411,42.3068,42.3154,12100.0
2016-06-20 11:25:00,49.34,49.39,49.33,49.39,15106.0,42.3154,42.3583,42.3068,42.3583,15106.0
2016-06-20 11:30:00,49.39,49.4,49.38,49.4,4152.0,42.3583,42.3669,42.3497,42.3669,4152.0
2016-06-20 11:35:00,49.4,49.42,49.38,49.41,8191.0,42.3669,42.384,42.3497,42.3755,8191.0
2016-06-20 11:40:00,49.4,49.45,49.4,49.44,8991.0,42.3669,42.4098,42.3669,42.4012,8991.0
2016-06-20 11:45:00,49.45,49.46,49.39,49.41,4432.0,42.4098,42.4183,42.3583,42.3755,4432.0
2016-06-20 11:50:00,49.41,49.43,49.4,49.4,5438.0,42.3755,42.3926,42.3669,42.3669,5438.0
2016-06-20 11:55:00,49.41,49.46,49.39,49.45,7060.0,42.3755,42.4183,42.3583,42.4098,7060.0
2016-06-20 12:00:00,49.44,49.44,49.41,49.43,4554.0,42.4012,42.4012,42.3755,42.3926,4554.0
2016-06-20 12:05:00,49.43,49.43,49.37,49.37,6433.0,42.3926,42.3926,42.3411,42.3411,6433.0
2016-06-20 12:10:00,49.38,49.4,49.36,49.37,3264.0,42.3497,42.3669,42.3326,42.3411,3264.0
2016-06-20 12:15:00,49.37,49.39,49.35,49.39,8369.0,42.3411,42.3583,42.324,42.3583,8369.0
2016-06-20 12:20:00,49.38,49.41,49.38,49.4,20821.0,42.3497,42.3755,42.3497,42.3669,20821.0
2016-06-20 12:25:00,49.41,49.42,49.38,49.4,8058.0,42.3755,42.384,42.3497,42.3669,8058.0
2016-06-20 12:30:00,49.4,49.42,49.38,49.41,9688.0,42.3669,42.384,42.3497,42.3755,9688.0
2016-06-20 12:35:00,49.42,49.43,49.39,49.4,5375.0,42.384,42.3926,42.3583,42.3669,5375.0
2016-06-20 12:40:00,49.39,49.39,49.38,49.38,6009.0,42.3583,42.3583,42.3497,42.3497,6009.0
2016-06-20 12:45:00,49.38,49.39,49.36,49.36,6407.0,42.3497,42.3583,42.3326,42.3326,6407.0
2016-06-20 12:50:00,49.36,49.4,49.36,49.39,3664.0,42.3326,42.3669,42.3326,42.3583,3664.0
2016-06-20 12:55:00,49.4,49.4,49.37,49.38,5000.0,42.3669,42.3669,42.3411,42.3497,5000.0
2016-06-20 13:00:00,49.38,49.41,49.37,49.41,9045.0,42.3497,42.3755,42.3411,42.3755,9045.0
2016-06-20 13:05:00,49.4,49.41,49.36,49.38,7044.0,42.3669,42.3755,42.3326,42.3497,7044.0
2016-06-20 13:10:00,49.38,49.38,49.32,49.32,7217.0,42.3497,42.3497,42.2983,42.2983,7217.0
2016-06-20 13:15:00,49.31,49.34,49.3,49.33,6400.0,42.2897,42.3154,42.2811,42.3068,6400.0
2016-06-20 13:20:00,49.33,49.33,49.31,49.33,6639.0,42.3068,42.3068,42.2897,42.3068,6639.0
2016-06-20 13:25:00,49.32,49.33,49.28,49.3,8883.0,42.2983,42.3068,42.264,42.2811,8883.0
2016-06-20 13:30:00,49.31,49.34,49.31,49.34,5775.0,42.2897,42.3154,42.2897,42.3154,5775.0
2016-06-20 13:35:00,49.33,49.35,49.32,49.33,9049.0,42.3068,42.324,42.2983,42.3068,9049.0
2016-06-20 13:40:00,49.34,49.36,49.32,49.36,6781.0,42.3154,42.3326,42.2983,42.3326,6781.0
2016-06-20 13:45:00,49.35,49.36,49.34,49.36,6189.0,42.324,42.3326,42.3154,42.3326,6189.0
2016-06-20 13:50:00,49.36,49.39,49.35,49.39,6818.0,42.3326,42.3583,42.324,42.3583,6818.0
2016-06-20 13:55:00,49.39,49.42,49.38,49.41,9040.0,42.3583,42.384,42.3497,42.3755,9040.0
2016-06-20 14:00:00,49.41,49.45,49.41,49.44,8699.0,42.3755,42.4098,42.3755,42.4012,8699.0
2016-06-20 14:05:00,49.43,49.44,49.4,49.43,21140.0,42.3926,42.4012,42.3669,42.3926,21140.0
2016-06-20 14:10:00,49.43,49.45,49.42,49.44,12070.0,42.3926,42.4098,42.384,42.4012,12070.0
2016-06-20 14:15:00,49.44,49.44,49.39,49.43,10738.0,42.4012,42.4012,42.3583,42.3926,10738.0
2016-06-20 14:20:00,49.43,49.45,49.41,49.45,15711.0,42.3926,42.4098,42.3755,42.4098,15711.0
2016-06-20 14:25:00,49.45,49.45,49.39,49.39,9459.0,42.4098,42.4098,42.3583,42.3583,9459.0
2016-06-20 14:30:00,49.4,49.44,49.4,49.44,10302.0,42.3669,42.4012,42.3669,42.4012,10302.0
2016-06-20 14:35:00,49.44,49.46,49.41,49.41,11656.0,42.4012,42.4183,42.3755,42.3755,11656.0
2016-06-20 14:40:00,49.41,49.44,49.41,49.44,13329.0,42.3755,42.4012,42.3755,42.4012,13329.0
2016-06-20 14:45:00,49.45,49.5,49.44,49.5,6720.0,42.4098,42.4526,42.4012,42.4526,6720.0
2016-06-20 14:50:00,49.5,49.51,49.46,49.48,15781.0,42.4526,42.4612,42.4183,42.4355,15781.0
2016-06-20 14:55:00,49.49,49.49,49.46,49.48,5971.0,42.4441,42.4441,42.4183,42.4355,5971.0
2016-06-20 15:00:00,49.48,49.52,49.48,49.52,11832.0,42.4355,42.4698,42.4355,42.4698,11832.0
2016-06-20 15:05:00,49.52,49.52,49.49,49.5,20739.0,42.4698,42.4698,42.4441,42.4526,20739.0
2016-06-20 15:10:00,49.5,49.51,49.49,49.49,11542.0,42.4526,42.4612,42.4441,42.4441,11542.0
2016-06-20 15:15:00,49.49,49.49,49.44,49.47,14366.0,42.4441,42.4441,42.4012,42.4269,14366.0
2016-06-20 15:20:00,49.46,49.48,49.45,49.47,11677.0,42.4183,42.4355,42.4098,42.4269,11677.0
2016-06-20 15:25:00,49.48,49.48,49.43,49.44,11032.0,42.4355,42.4355,42.3926,42.4012,11032.0
2016-06-20 15:30:00,49.45,49.46,49.44,49.46,14891.0,42.4098,42.4183,42.4012,42.4183,14891.0
2016-06-20 15:35:00,49.45,49.51,49.45,49.5,30967.0,42.4098,42.4612,42.4098,42.4526,30967.0
2016-06-20 15:40:00,49.5,49.52,49.49,49.52,28076.0,42.4526,42.4698,42.4441,42.4698,28076.0
2016-06-20 15:45:00,49.51,49.52,49.42,49.42,43094.0,42.4612,42.4698,42.384,42.384,43094.0
2016-06-20 15:50:00,49.42,49.42,49.39,49.41,48301.0,42.384,42.384,42.3583,42.3755,48301.0
2016-06-20 15:55:00,49.41,49.46,49.4,49.44,118095.0,42.3755,42.4183,42.3669,42.4012,118095.0
2016-06-21 09:30:00,49.46,49.59,49.44,49.55,26380.0,42.4183,42.5298,42.4012,42.4955,26380.0
2016-06-21 09:35:00,49.57,49.62,49.56,49.58,3538.0,42.5127,42.5556,42.5041,42.5212,3538.0
2016-06-21 09:40:00,49.6,49.63,49.58,49.63,7010.0,42.5384,42.5641,42.5212,42.5641,7010.0
2016-06-21 09:45:00,49.62,49.64,49.56,49.61,9829.0,42.5556,42.5727,42.5041,42.547,9829.0
2016-06-21 09:50:00,49.59,49.59,49.56,49.58,3666.0,42.5298,42.5298,42.5041,42.5212,3666.0
2016-06-21 09:55:00,49.59,49.59,49.52,49.52,7264.0,42.5298,42.5298,42.4698,42.4698,7264.0
2016-06-21 10:00:00,49.52,49.62,49.49,49.61,8834.0,42.4698,42.5556,42.4441,42.547,8834.0
2016-06-21 10:05:00,49.6,49.64,49.56,49.63,13093.0,42.5384,42.5727,42.5041,42.5641,13093.0
2016-06-21 10:10:00,49.63,49.64,49.59,49.61,14478.0,42.5641,42.5727,42.5298,42.547,14478.0
2016-06-21 10:15:00,49.61,49.66,49.61,49.66,20515.0,42.547,42.5899,42.547,42.5899,20515.0
2016-06-21 10:20:00,49.65,49.67,49.61,49.63,12784.0,42.5813,42.5984,42.547,42.5641,12784.0
2016-06-21 10:25:00,49.62,49.67,49.61,49.67,9811.0,42.5556,42.5984,42.547,42.5984,9811.0
2016-06-21 10:30:00,49.66,49.66,49.64,49.64,5363.0,42.5899,42.5899,42.5727,42.5727,5363.0
2016-06-21 10:35:00,49.64,49.66,49.62,49.66,3423.0,42.5727,42.5899,42.5556,42.5899,3423.0
2016-06-21 10:40:00,49.67,49.69,49.65,49.67,5017.0,42.5984,42.6156,42.5813,42.5984,5017.0
2016-06-21 10:45:00,49.68,49.7,49.67,49.67,5419.0,42.607,42.6242,42.5984,42.5984,5419.0
2016-06-21 10:50:00,49.66,49.67,49.64,49.65,7978.0,42.5899,42.5984,42.5727,42.5813,7978.0
2016-06-21 10:55:00,49.64,49.66,49.62,49.66,8526.0,42.5727,42.5899,42.5556,42.5899,8526.0
2016-06-21 11:00:00,49.66,49.7,49.64,49.69,7765.0,42.5899,42.6242,42.5727,42.6156,7765.0
2016-06-21 11:05:00,49.69,49.7,49.64,49.66,7035.0,42.6156,42.6242,42.5727,42.5899,7035.0
2016-06-21 11:10:00,49.66,49.68,49.65,49.68,8951.0,42.5899,42.607,42.5813,42.607,8951.0
2016-06-21 11:15:00,49.68,49.73,49.68,49.71,6253.0,42.607,42.6499,42.607,42.6327,6253.0
2016-06-21 11:20:00,49.71,49.71,49.63,49.65,4100.0,42.6327,42.6327,42.5641,42.5813,4100.0
2016-06-21 11:25:00,49.66,49.67,49.64,49.67,4263.0,42.5899,42.5984,42.5727,42.5984,4263.0
2016-06-21 11:30:00,49.67,49.67,49.62,49.62,3758.0,42.5984,42.5984,42.5556,42.5556,3758.0
2016-06-21 11:35:00,49.62,49.64,49.61,49.62,4399.0,42.5556,42.5727,42.547,42.5556,4399.0
2016-06-21 11:40:00,49.62,49.62,49.57,49.57,7617.0,42.5556,42.5556,42.5127,42.5127,7617.0
2016-06-21 11:45:00,49.57,49.65,49.57,49.63,36815.0,42.5127,42.5813,42.5127,42.5641,36815.0
2016-06-21 11:50:00,49.64,49.65,49.62,49.65,3421.0,42.5727,42.5813,42.5556,42.5813,3421.0
2016-06-21 11:55:00,49.64,49.69,49.64,49.68,7109.0,42.5727,42.6156,42.5727,42.607,7109.0
2016-06-21 12:00:00,49.69,49.73,49.67,49.73,13212.0,42.6156,42.6499,42.5984,42.6499,13212.0
2016-06-21 12:05:00,49.72,49.74,49.71,49.73,14338.0,42.6413,42.6585,42.6327,42.6499,14338.0
2016-06-21 12:10:00,49.73,49.77,49.71,49.77,6545.0,42.6499,42.6842,42.6327,42.6842,6545.0
2016-06-21 12:15:00,49.77,49.79,49.76,49.79,2913.0,42.6842,42.7014,42.6756,42.7014,2913.0
2016-06-21 12:20:00,49.78,49.83,49.78,49.82,10289.0,42.6928,42.7357,42.6928,42.7271,10289.0
2016-06-21 12:25:00,49.82,49.84,49.81,49.84,11653.0,42.7271,42.7442,42.7185,42.7442,11653.0
2016-06-21 12:30:00,49.84,49.85,49.78,49.79,11200.0,42.7442,42.7528,42.6928,42.7014,11200.0
2016-06-21 12:35:00,49.79,49.83,49.79,49.82,3554.0,42.7014,42.7357,42.7014,42.7271,3554.0
2016-06-21 12:40:00,49.81,49.82,49.8,49.81,2339.0,42.7185,42.7271,42.7099,42.7185,2339.0
2016-06-21 12:45:00,49.81,49.81,49.79,49.81,4066.0,42.7185,42.7185,42.7014,42.7185,4066.0
2016-06-21 12:50:00,49.8,49.84,49.8,49.82,4053.0,42.7099,42.7442,42.7099,42.7271,4053.0
2016-06-21 12:55:00,49.82,49.83,49.81,49.82,2500.0,42.7271,42.7357,42.7185,42.7271,2500.0
2016-06-21 13:00:00,49.82,49.82,49.78,49.8,18089.0,42.7271,42.7271,42.6928,42.7099,18089.0
2016-06-21 13:05:00,49.8,49.81,49.79,49.8,6161.0,42.7099,42.7185,42.7014,42.7099,6161.0
2016-06-21 13:10:00,49.8,49.82,49.79,49.81,3689.0,42.7099,42.7271,42.7014,42.7185,3689.0
2016-06-21 13:15:00,49.81,49.83,49.8,49.83,3287.0,42.7185,42.7357,42.7099,42.7357,3287.0
2016-06-21 13:20:00,49.82,49.83,49.8,49.8,8220.0,42.7271,42.7357,42.7099,42.7099,8220.0
2016-06-21 13:25:00,49.8,49.81,49.79,49.8,3530.0,42.7099,42.7185,42.7014,42.7099,3530.0
2016-06-21 13:30:00,49.8,49.81,49.78,49.79,5917.0,42.7099,42.7185,42.6928,42.7014,5917.0
2016-06-21 13:35:00,49.78,49.8,49.77,49.8,2254.0,42.6928,42.7099,42.6842,42.7099,2254.0
2016-06-21 13:40:00,49.79,49.83,49.78,49.82,14249.0,42.7014,42.7357,42.6928,42.7271,14249.0
2016-06-21 13:45:00,49.82,49.82,49.8,49.8,8692.0,42.7271,42.7271,42.7099,42.7099,8692.0
2016-06-21 13:50:00,49.8,49.81,49.77,49.78,11605.0,42.7099,42.7185,42.6842,42.6928,11605.0
2016-06-21 13:55:00,49.78,49.8,49.77,49.8,3700.0,42.6928,42.7099,42.6842,42.7099,3700.0
2016-06-21 14:00:00,49.79,49.79,49.76,49.79,4032.0,42.7014,42.7014,42.6756,42.7014,4032.0
2016-06-21 14:05:00,49.79,49.83,49.78,49.82,8794.0,42.7014,42.7357,42.6928,42.7271,8794.0
2016-06-21 14:10:00,49.82,49.83,49.79,49.8,11011.0,42.7271,42.7357,42.7014,42.7099,11011.0
2016-06-21 14:15:00,49.8,49.8,49.77,49.8,5478.0,42.7099,42.7099,42.6842,42.7099,5478.0
2016-06-21 14:20:00,49.8,49.81,49.78,49.8,15120.0,42.7099,42.7185,42.6928,42.7099,15120.0
2016-06-21 14:25:00,49.81,49.83,49.8,49.81,3999.0,42.7185,42.7357,42.7099,42.7185,3999.0
2016-06-21 14:30:00,49.82,49.84,49.82,49.84,4765.0,42.7271,42.7442,42.7271,42.7442,4765.0
2016-06-21 14:35:00,49.84,49.9,49.84,49.86,11966.0,42.7442,42.7957,42.7442,42.7614,11966.0
2016-06-21 14:40:00,49.85,49.85,49.82,49.83,4095.0,42.7528,42.7528,42.7271,42.7357,4095.0
2016-06-21 14:45:00,49.83,49.84,49.81,49.81,5316.0,42.7357,42.7442,42.7185,42.7185,5316.0
2016-06-21 14:50:00,49.81,49.82,49.8,49.8,2900.0,42.7185,42.7271,42.7099,42.7099,2900.0
2016-06-21 14:55:00,49.8,49.8,49.74,49.74,8048.0,42.7099,42.7099,42.6585,42.6585,8048.0
2016-06-21 15:00:00,49.74,49.75,49.7,49.71,12616.0,42.6585,42.667,42.6242,42.6327,12616.0
2016-06-21 15:05:00,49.71,49.72,49.7,49.72,5753.0,42.6327,42.6413,42.6242,42.6413,5753.0
2016-06-21 15:10:00,49.71,49.73,49.7,49.72,5305.0,42.6327,42.6499,42.6242,42.6413,5305.0
2016-06-21 15:15:00,49.72,49.73,49.7,49.73,8719.0,42.6413,42.6499,42.6242,42.6499,8719.0
2016-06-21 15:20:00,49.73,49.74,49.71,49.73,11947.0,42.6499,42.6585,42.6327,42.6499,11947.0
2016-06-21 15:25:00,49.73,49.76,49.73,49.75,9007.0,42.6499,42.6756,42.6499,42.667,9007.0
2016-06-21 15:30:00,49.75,49.76,49.73,49.75,15127.0,42.667,42.6756,42.6499,42.667,15127.0
2016-06-21 15:35:00,49.75,49.78,49.75,49.78,8871.0,42.667,42.6928,42.667,42.6928,8871.0
2016-06-21 15:40:00,49.78,49.78,49.71,49.72,13965.0,42.6928,42.6928,42.6327,42.6413,13965.0
2016-06-21 15:45:00,49.72,49.75,49.71,49.72,17961.0,42.6413,42.667,42.6327,42.6413,17961.0
2016-06-21 15:50:00,49.72,49.74,49.69,49.71,21142.0,42.6413,42.6585,42.6156,42.6327,21142.0
2016-06-21 15:55:00,49.71,49.71,49.66,49.66,69417.0,42.6327,42.6327,42.5899,42.5899,69417.0
2016-06-22 09:30:00,49.82,49.96,49.8,49.87,19063.0,42.7271,42.8471,42.7099,42.77,19063.0
2016-06-22 09:35:00,49.86,49.92,49.8,49.86,3994.0,42.7614,42.8128,42.7099,42.7614,3994.0
2016-06-22 09:40:00,49.83,49.85,49.82,49.84,3815.0,42.7357,42.7528,42.7271,42.7442,3815.0
2016-06-22 09:45:00,49.83,49.86,49.82,49.84,10043.0,42.7357,42.7614,42.7271,42.7442,10043.0
2016-06-22 09:50:00,49.85,49.87,49.84,49.87,18005.0,42.7528,42.77,42.7442,42.77,18005.0
2016-06-22 09:55:00,49.87,49.94,49.86,49.92,9024.0,42.77,42.83,42.7614,42.8128,9024.0
2016-06-22 10:00:00,49.9,49.9,49.85,49.85,6046.0,42.7957,42.7957,42.7528,42.7528,6046.0
2016-06-22 10:05:00,49.86,49.92,49.86,49.91,4371.0,42.7614,42.8128,42.7614,42.8043,4371.0
2016-06-22 10:10:00,49.91,49.96,49.91,49.96,4738.0,42.8043,42.8471,42.8043,42.8471,4738.0
2016-06-22 10:15:00,49.95,49.99,49.95,49.99,6234.0,42.8386,42.8729,42.8386,42.8729,6234.0
2016-06-22 10:20:00,49.98,49.98,49.95,49.96,5198.0,42.8643,42.8643,42.8386,42.8471,5198.0
2016-06-22 10:25:00,49.96,50.01,49.95,49.99,10611.0,42.8471,42.89,42.8386,42.8729,10611.0
2016-06-22 10:30:00,49.99,49.99,49.86,49.86,8310.0,42.8729,42.8729,42.7614,42.7614,8310.0
2016-06-22 10:35:00,49.86,49.92,49.86,49.91,6061.0,42.7614,42.8128,42.7614,42.8043,6061.0
2016-06-22 10:40:00,49.91,49.92,49.88,49.89,11817.0,42.8043,42.8128,42.7785,42.7871,11817.0
2016-06-22 10:45:00,49.89,49.9,49.85,49.85,12858.0,42.7871,42.7957,42.7528,42.7528,12858.0
2016-06-22 10:50:00,49.85,49.85,49.8,49.8,5595.0,42.7528,42.7528,42.7099,42.7099,5595.0
2016-06-22 10:55:00,49.8,49.8,49.77,49.77,6303.0,42.7099,42.7099,42.6842,42.6842,6303.0
2016-06-22 11:00:00,49.77,49.78,49.72,49.72,15355.0,42.6842,42.6928,42.6413,42.6413,15355.0
2016-06-22 11:05:00,49.71,49.74,49.7,49.7,8445.0,42.6327,42.6585,42.6242,42.6242,8445.0
2016-06-22 11:10:00,49.69,49.7,49.65,49.66,13240.0,42.6156,42.6242,42.5813,42.5899,13240.0
2016-06-22 11:15:00,49.67,49.74,49.67,49.72,13283.0,42.5984,42.6585,42.5984,42.6413,13283.0
2016-06-22 11:20:00,49.72,49.73,49.7,49.72,4964.0,42.6413,42.6499,42.6242,42.6413,4964.0
2016-06-22 11:25:00,49.71,49.71,49.67,49.68,7928.0,42.6327,42.6327,42.5984,42.607,7928.0
2016-06-22 11:30:00,49.68,49.68,49.6,49.62,9767.0,42.607,42.607,42.5384,42.5556,9767.0
2016-06-22 11:35:00,49.62,49.66,49.62,49.66,8110.0,42.5556,42.5899,42.5556,42.5899,8110.0
2016-06-22 11:40:00,49.65,49.69,49.64,49.69,9981.0,42.5813,42.6156,42.5727,42.6156,9981.0
2016-06-22 11:45:00,49.69,49.73,49.68,49.71,4370.0,42.6156,42.6499,42.607,42.6327,4370.0
2016-06-22 11:50:00,49.72,49.74,49.71,49.74,4682.0,42.6413,42.6585,42.6327,42.6585,4682.0
2016-06-22 11:55:00,49.74,49.74,49.7,49.7,5558.0,42.6585,42.6585,42.6242,42.6242,5558.0
2016-06-22 12:00:00,49.7,49.71,49.68,49.7,17295.0,42.6242,42.6327,42.607,42.6242,17295.0
2016-06-22 12:05:00,49.69,49.71,49.67,49.67,3100.0,42.6156,42.6327,42.5984,42.5984,3100.0
2016-06-22 12:10:00,49.67,49.67,49.66,49.66,9696.0,42.5984,42.5984,42.5899,42.5899,9696.0
2016-06-22 12:15:00,49.66,49.69,49.66,49.67,5595.0,42.5899,42.6156,42.5899,42.5984,5595.0
2016-06-22 12:20:00,49.66,49.67,49.6,49.6,3034.0,42.5899,42.5984,42.5384,42.5384,3034.0
2016-06-22 12:25:00,49.59,49.62,49.59,49.61,2221.0,42.5298,42.5556,42.5298,42.547,2221.0
2016-06-22 12:30:00,49.62,49.67,49.62,49.66,1900.0,42.5556,42.5984,42.5556,42.5899,1900.0
2016-06-22 12:35:00,49.67,49.68,49.66,49.68,3210.0,42.5984,42.607,42.5899,42.607,3210.0
2016-06-22 12:40:00,49.69,49.7,49.67,49.68,3900.0,42.6156,42.6242,42.5984,42.607,3900.0
2016-06-22 12:45:00,49.68,49.68,49.66,49.67,3107.0,42.607,42.607,42.5899,42.5984,3107.0
2016-06-22 12:50:00,49.68,49.71,49.68,49.7,2037.0,42.607,42.6327,42.607,42.6242,2037.0
2016-06-22 12:55:00,49.7,49.73,49.69,49.71,23087.0,42.6242,42.6499,42.6156,42.6327,23087.0
2016-06-22 13:00:00,49.71,49.73,49.69,49.7,10328.0,42.6327,42.6499,42.6156,42.6242,10328.0
2016-06-22 13:05:00,49.71,49.71,49.67,49.68,4309.0,42.6327,42.6327,42.5984,42.607,4309.0
2016-06-22 13:10:00,49.67,49.7,49.65,49.7,5301.0,42.5984,42.6242,42.5813,42.6242,5301.0
2016-06-22 13:15:00,49.69,49.74,49.69,49.74,3878.0,42.6156,42.6585,42.6156,42.6585,3878.0
2016-06-22 13:20:00,49.73,49.75,49.7,49.71,12832.0,42.6499,42.667,42.6242,42.6327,12832.0
2016-06-22 13:25:00,49.71,49.76,49.7,49.74,15270.0,42.6327,42.6756,42.6242,42.6585,15270.0
2016-06-22 13:30:00,49.74,49.75,49.73,49.74,3421.0,42.6585,42.667,42.6499,42.6585,3421.0
2016-06-22 13:35:00,49.74,49.75,49.73,49.73,5861.0,42.6585,42.667,42.6499,42.6499,5861.0
2016-06-22 13:40:00,49.74,49.76,49.73,49.75,8053.0,42.6585,42.6756,42.6499,42.667,8053.0
2016-06-22 13:45:00,49.75,49.79,49.74,49.76,3843.0,42.667,42.7014,42.6585,42.6756,3843.0
2016-06-22 13:50:00,49.77,49.78,49.76,49.76,2828.0,42.6842,42.6928,42.6756,42.6756,2828.0
2016-06-22 13:55:00,49.76,49.76,49.72,49.72,7317.0,42.6756,42.6756,42.6413,42.6413,7317.0
2016-06-22 14:00:00,49.71,49.74,49.7,49.74,5003.0,42.6327,42.6585,42.6242,42.6585,5003.0
2016-06-22 14:05:00,49.74,49.75,49.71,49.71,5748.0,42.6585,42.667,42.6327,42.6327,5748.0
2016-06-22 14:10:00,49.71,49.74,49.71,49.73,3637.0,42.6327,42.6585,42.6327,42.6499,3637.0
2016-06-22 14:15:00,49.73,49.74,49.72,49.73,4611.0,42.6499,42.6585,42.6413,42.6499,4611.0
2016-06-22 14:20:00,49.72,49.74,49.71,49.74,4111.0,42.6413,42.6585,42.6327,42.6585,4111.0
2016-06-22 14:25:00,49.73,49.74,49.73,49.73,2825.0,42.6499,42.6585,42.6499,42.6499,2825.0
2016-06-22 14:30:00,49.74,49.75,49.73,49.73,5110.0,42.6585,42.667,42.6499,42.6499,5110.0
2016-06-22 14:35:00,49.73,49.74,49.72,49.73,3220.0,42.6499,42.6585,42.6413,42.6499,3220.0
2016-06-22 14:40:00,49.73,49.74,49.7,49.71,16317.0,42.6499,42.6585,42.6242,42.6327,16317.0
2016-06-22 14:45:00,49.71,49.71,49.69,49.7,5724.0,42.6327,42.6327,42.6156,42.6242,5724.0
2016-06-22 14:50:00,49.71,49.72,49.68,49.71,6218.0,42.6327,42.6413,42.607,42.6327,6218.0
2016-06-22 14:55:00,49.7,49.72,49.7,49.72,3211.0,42.6242,42.6413,42.6242,42.6413,3211.0
2016-06-22 15:00:00,49.72,49.73,49.71,49.71,11704.0,42.6413,42.6499,42.6327,42.6327,11704.0
2016-06-22 15:05:00,49.72,49.72,49.65,49.67,8778.0,42.6413,42.6413,42.5813,42.5984,8778.0
2016-06-22 15:10:00,49.67,49.69,49.66,49.67,5119.0,42.5984,42.6156,42.5899,42.5984,5119.0
2016-06-22 15:15:00,49.67,49.69,49.65,49.66,9746.0,42.5984,42.6156,42.5813,42.5899,9746.0
2016-06-22 15:20:00,49.66,49.66,49.62,49.65,6781.0,42.5899,42.5899,42.5556,42.5813,6781.0
2016-06-22 15:25:00,49.65,49.66,49.62,49.64,7583.0,42.5813,42.5899,42.5556,42.5727,7583.0
2016-06-22 15:30:00,49.64,49.68,49.63,49.67,8873.0,42.5727,42.607,42.5641,42.5984,8873.0
2016-06-22 15:35:00,49.67,49.69,49.64,49.68,13319.0,42.5984,42.6156,42.5727,42.607,13319.0
2016-06-22 15:40:00,49.69,49.69,49.66,49.68,12324.0,42.6156,42.6156,42.5899,42.607,12324.0
2016-06-22 15:45:00,49.67,49.7,49.67,49.68,24562.0,42.5984,42.6242,42.5984,42.607,24562.0
2016-06-22 15:50:00,49.68,49.7,49.66,49.7,31817.0,42.607,42.6242,42.5899,42.6242,31817.0
2016-06-22 15:55:00,49.7,49.72,49.67,49.69,123403.0,42.6242,42.6413,42.5984,42.6156,123403.0
2016-06-23 09:30:00,49.95,50.37,49.94,49.94,42528.0,42.8386,43.1988,42.83,42.83,42528.0
2016-06-23 09:35:00,49.98,50.0,49.94,49.95,7040.0,42.8643,42.8815,42.83,42.8386,7040.0
2016-06-23 09:40:00,49.95,50.0,49.91,49.97,5496.0,42.8386,42.8815,42.8043,42.8557,5496.0
2016-06-23 09:45:00,49.98,50.0,49.92,49.92,17378.0,42.8643,42.8815,42.8128,42.8128,17378.0
2016-06-23 09:50:00,49.92,49.92,49.84,49.88,13021.0,42.8128,42.8128,42.7442,42.7785,13021.0
2016-06-23 09:55:00,49.88,49.91,49.86,49.88,5881.0,42.7785,42.8043,42.7614,42.7785,5881.0
2016-06-23 10:00:00,49.89,49.96,49.87,49.95,5452.0,42.7871,42.8471,42.77,42.8386,5452.0
2016-06-23 10:05:00,49.94,49.94,49.9,49.93,6186.0,42.83,42.83,42.7957,42.8214,6186.0
2016-06-23 10:10:00,49.93,49.94,49.87,49.88,10800.0,42.8214,42.83,42.77,42.7785,10800.0
2016-06-23 10:15:00,49.88,49.89,49.81,49.81,7883.0,42.7785,42.7871,42.7185,42.7185,7883.0
2016-06-23 10:20:00,49.79,49.83,49.78,49.83,3501.0,42.7014,42.7357,42.6928,42.7357,3501.0
2016-06-23 10:25:00,49.83,49.86,49.81,49.82,14900.0,42.7357,42.7614,42.7185,42.7271,14900.0
2016-06-23 10:30:00,49.82,49.84,49.79,49.8,6600.0,42.7271,42.7442,42.7014,42.7099,6600.0
2016-06-23 10:35:00,49.82,49.84,49.82,49.84,8399.0,42.7271,42.7442,42.7271,42.7442,8399.0
2016-06-23 10:40:00,49.85,49.85,49.81,49.82,12509.0,42.7528,42.7528,42.7185,42.7271,12509.0
2016-06-23 10:45:00,49.82,49.83,49.79,49.79,6540.0,42.7271,42.7357,42.7014,42.7014,6540.0
2016-06-23 10:50:00,49.79,49.79,49.77,49.77,9432.0,42.7014,42.7014,42.6842,42.6842,9432.0
2016-06-23 10:55:00,49.77,49.8,49.76,49.8,10099.0,42.6842,42.7099,42.6756,42.7099,10099.0
2016-06-23 11:00:00,49.79,49.87,49.79,49.87,2800.0,42.7014,42.77,42.7014,42.77,2800.0
2016-06-23 11:05:00,49.89,49.9,49.86,49.88,5844.0,42.7871,42.7957,42.7614,42.7785,5844.0
2016-06-23 11:10:00,49.88,49.88,49.83,49.83,11841.0,42.7785,42.7785,42.7357,42.7357,11841.0
2016-06-23 11:15:00,49.84,49.86,49.83,49.84,22831.0,42.7442,42.7614,42.7357,42.7442,22831.0
2016-06-23 11:20:00,49.84,49.85,49.84,49.85,2100.0,42.7442,42.7528,42.7442,42.7528,2100.0
2016-06-23 11:25:00,49.85,49.86,49.82,49.85,23789.0,42.7528,42.7614,42.7271,42.7528,23789.0
2016-06-23 11:30:00,49.85,49.85,49.83,49.84,8488.0,42.7528,42.7528,42.7357,42.7442,8488.0
2016-06-23 11:35:00,49.84,49.86,49.82,49.83,8688.0,42.7442,42.7614,42.7271,42.7357,8688.0
2016-06-23 11:40:00,49.83,49.85,49.83,49.83,9335.0,42.7357,42.7528,42.7357,42.7357,9335.0
2016-06-23 11:45:00,49.83,49.85,49.83,49.83,2307.0,42.7357,42.7528,42.7357,42.7357,2307.0
2016-06-23 11:50:00,49.84,49.86,49.83,49.83,7447.0,42.7442,42.7614,42.7357,42.7357,7447.0
2016-06-23 11:55:00,49.82,49.85,49.82,49.82,2201.0,42.7271,42.7528,42.7271,42.7271,2201.0
2016-06-23 12:00:00,49.82,49.83,49.8,49.81,4125.0,42.7271,42.7357,42.7099,42.7185,4125.0
2016-06-23 12:05:00,49.81,49.83,49.81,49.83,800.0,42.7185,42.7357,42.7185,42.7357,800.0
2016-06-23 12:10:00,49.83,49.85,49.81,49.82,4970.0,42.7357,42.7528,42.7185,42.7271,4970.0
2016-06-23 12:15:00,49.82,49.82,49.79,49.79,2947.0,42.7271,42.7271,42.7014,42.7014,2947.0
2016-06-23 12:20:00,49.8,49.8,49.78,49.79,6190.0,42.7099,42.7099,42.6928,42.7014,6190.0
2016-06-23 12:25:00,49.79,49.8,49.77,49.77,3695.0,42.7014,42.7099,42.6842,42.6842,3695.0
2016-06-23 12:30:00,49.78,49.8,49.76,49.77,5412.0,42.6928,42.7099,42.6756,42.6842,5412.0
2016-06-23 12:35:00,49.77,49.79,49.76,49.77,3419.0,42.6842,42.7014,42.6756,42.6842,3419.0
2016-06-23 12:40:00,49.77,49.8,49.77,49.79,2727.0,42.6842,42.7099,42.6842,42.7014,2727.0
2016-06-23 12:45:00,49.79,49.79,49.77,49.78,2398.0,42.7014,42.7014,42.6842,42.6928,2398.0
2016-06-23 12:50:00,49.77,49.8,49.77,49.79,1601.0,42.6842,42.7099,42.6842,42.7014,1601.0
2016-06-23 12:55:00,49.8,49.8,49.77,49.78,4031.0,42.7099,42.7099,42.6842,42.6928,4031.0
2016-06-23 13:00:00,49.79,49.79,49.76,49.76,2560.0,42.7014,42.7014,42.6756,42.6756,2560.0
2016-06-23 13:05:00,49.77,49.79,49.77,49.79,4000.0,42.6842,42.7014,42.6842,42.7014,4000.0
2016-06-23 13:10:00,49.8,49.8,49.77,49.78,5298.0,42.7099,42.7099,42.6842,42.6928,5298.0
2016-06-23 13:15:00,49.79,49.79,49.77,49.78,1595.0,42.7014,42.7014,42.6842,42.6928,1595.0
2016-06-23 13:20:00,49.78,49.78,49.76,49.76,2584.0,42.6928,42.6928,42.6756,42.6756,2584.0
2016-06-23 13:25:00,49.77,49.78,49.76,49.78,2114.0,42.6842,42.6928,42.6756,42.6928,2114.0
2016-06-23 13:30:00,49.78,49.81,49.75,49.76,10521.0,42.6928,42.7185,42.667,42.6756,10521.0
2016-06-23 13:35:00,49.76,49.78,49.76,49.76,5662.0,42.6756,42.6928,42.6756,42.6756,5662.0
2016-06-23 13:40:00,49.76,49.76,49.73,49.74,4099.0,42.6756,42.6756,42.6499,42.6585,4099.0
2016-06-23 13:45:00,49.75,49.76,49.74,49.75,2863.0,42.667,42.6756,42.6585,42.667,2863.0
2016-06-23 13:50:00,49.74,49.75,49.71,49.75,4376.0,42.6585,42.667,42.6327,42.667,4376.0
2016-06-23 13:55:00,49.75,49.77,49.75,49.76,2632.0,42.667,42.6842,42.667,42.6756,2632.0
2016-06-23 14:00:00,49.77,49.77,49.74,49.77,6421.0,42.6842,42.6842,42.6585,42.6842,6421.0
2016-06-23 14:05:00,49.77,49.78,49.76,49.78,2073.0,42.6842,42.6928,42.6756,42.6928,2073.0
2016-06-23 14:10:00,49.78,49.8,49.78,49.8,2562.0,42.6928,42.7099,42.6928,42.7099,2562.0
2016-06-23 14:15:00,49.8,49.8,49.78,49.79,4930.0,42.7099,42.7099,42.6928,42.7014,4930.0
2016-06-23 14:20:00,49.79,49.81,49.77,49.77,14702.0,42.7014,42.7185,42.6842,42.6842,14702.0
2016-06-23 14:25:00,49.76,49.77,49.74,49.76,12204.0,42.6756,42.6842,42.6585,42.6756,12204.0
2016-06-23 14:30:00,49.75,49.77,49.75,49.75,6240.0,42.667,42.6842,42.667,42.667,6240.0
2016-06-23 14:35:00,49.76,49.77,49.75,49.77,5080.0,42.6756,42.6842,42.667,42.6842,5080.0
2016-06-23 14:40:00,49.78,49.79,49.77,49.78,2891.0,42.6928,42.7014,42.6842,42.6928,2891.0
2016-06-23 14:45:00,49.78,49.81,49.76,49.77,17502.0,42.6928,42.7185,42.6756,42.6842,17502.0
2016-06-23 14:50:00,49.76,49.8,49.76,49.8,5942.0,42.6756,42.7099,42.6756,42.7099,5942.0
2016-06-23 14:55:00,49.8,49.8,49.77,49.78,3919.0,42.7099,42.7099,42.6842,42.6928,3919.0
2016-06-23 15:00:00,49.78,49.8,49.75,49.75,20371.0,42.6928,42.7099,42.667,42.667,20371.0
2016-06-23 15:05:00,49.76,49.77,49.73,49.74,16411.0,42.6756,42.6842,42.6499,42.6585,16411.0
2016-06-23 15:10:00,49.75,49.79,49.74,49.79,5528.0,42.667,42.7014,42.6585,42.7014,5528.0
2016-06-23 15:15:00,49.79,49.79,49.76,49.76,9616.0,42.7014,42.7014,42.6756,42.6756,9616.0
2016-06-23 15:20:00,49.77,49.77,49.75,49.77,7095.0,42.6842,42.6842,42.667,42.6842,7095.0
2016-06-23 15:25:00,49.77,49.79,49.76,49.79,6665.0,42.6842,42.7014,42.6756,42.7014,6665.0
2016-06-23 15:30:00,49.79,49.81,49.78,49.79,15929.0,42.7014,42.7185,42.6928,42.7014,15929.0
2016-06-23 15:35:00,49.79,49.79,49.75,49.78,15166.0,42.7014,42.7014,42.667,42.6928,15166.0
2016-06-23 15:40:00,49.78,49.81,49.77,49.8,28504.0,42.6928,42.7185,42.6842,42.7099,28504.0
2016-06-23 15:45:00,49.8,49.82,49.78,49.8,47131.0,42.7099,42.7271,42.6928,42.7099,47131.0
2016-06-23 15:50:00,49.8,49.8,49.79,49.8,62148.0,42.7099,42.7099,42.7014,42.7099,62148.0
2016-06-23 15:55:00,49.8,49.85,49.8,49.84,49449.0,42.7099,42.7528,42.7099,42.7442,49449.0
2016-06-24 09:30:00,48.74,49.08,48.67,49.02,11561.0,41.8008,42.0924,41.7408,42.041,11561.0
2016-06-24 09:35:00,49.07,49.11,48.93,48.95,30533.0,42.0839,42.1182,41.9638,41.9809,30533.0
2016-06-24 09:40:00,48.99,49.12,48.92,49.11,26009.0,42.0152,42.1267,41.9552,42.1182,26009.0
2016-06-24 09:45:00,49.08,49.27,49.06,49.25,53945.0,42.0924,42.2554,42.0753,42.2382,53945.0
2016-06-24 09:50:00,49.25,49.4,49.25,49.39,33158.0,42.2382,42.3669,42.2382,42.3583,33158.0
2016-06-24 09:55:00,49.38,49.45,49.29,49.29,18403.0,42.3497,42.4098,42.2725,42.2725,18403.0
2016-06-24 10:00:00,49.29,49.45,49.27,49.37,36853.0,42.2725,42.4098,42.2554,42.3411,36853.0
2016-06-24 10:05:00,49.37,49.49,49.31,49.49,24522.0,42.3411,42.4441,42.2897,42.4441,24522.0
2016-06-24 10:10:00,49.48,49.54,49.43,49.44,25400.0,42.4355,42.4869,42.3926,42.4012,25400.0
2016-06-24 10:15:00,49.42,49.45,49.38,49.39,23346.0,42.384,42.4098,42.3497,42.3583,23346.0
2016-06-24 10:20:00,49.39,49.4,49.32,49.37,17521.0,42.3583,42.3669,42.2983,42.3411,17521.0
2016-06-24 10:25:00,49.38,49.43,49.34,49.41,23769.0,42.3497,42.3926,42.3154,42.3755,23769.0
2016-06-24 10:30:00,49.41,49.42,49.36,49.36,29042.0,42.3755,42.384,42.3326,42.3326,29042.0
2016-06-24 10:35:00,49.36,49.49,49.36,49.49,30113.0,42.3326,42.4441,42.3326,42.4441,30113.0
2016-06-24 10:40:00,49.49,49.54,49.47,49.52,44637.0,42.4441,42.4869,42.4269,42.4698,44637.0
2016-06-24 10:45:00,49.52,49.54,49.51,49.53,22805.0,42.4698,42.4869,42.4612,42.4784,22805.0
2016-06-24 10:50:00,49.54,49.64,49.54,49.64,9402.0,42.4869,42.5727,42.4869,42.5727,9402.0
2016-06-24 10:55:00,49.67,49.7,49.6,49.6,23850.0,42.5984,42.6242,42.5384,42.5384,23850.0
2016-06-24 11:00:00,49.61,49.63,49.49,49.5,19272.0,42.547,42.5641,42.4441,42.4526,19272.0
2016-06-24 11:05:00,49.5,49.53,49.47,49.5,57633.0,42.4526,42.4784,42.4269,42.4526,57633.0
2016-06-24 11:10:00,49.5,49.59,49.5,49.58,6914.0,42.4526,42.5298,42.4526,42.5212,6914.0
2016-06-24 11:15:00,49.58,49.6,49.5,49.6,90250.0,42.5212,42.5384,42.4526,42.5384,90250.0
2016-06-24 11:20:00,49.59,49.6,49.54,49.55,9745.0,42.5298,42.5384,42.4869,42.4955,9745.0
2016-06-24 11:25:00,49.56,49.64,49.53,49.64,8786.0,42.5041,42.5727,42.4784,42.5727,8786.0
2016-06-24 11:30:00,49.64,49.66,49.62,49.65,13875.0,42.5727,42.5899,42.5556,42.5813,13875.0
2016-06-24 11:35:00,49.65,49.68,49.64,49.67,18558.0,42.5813,42.607,42.5727,42.5984,18558.0
2016-06-24 11:40:00,49.67,49.75,49.64,49.75,34296.0,42.5984,42.667,42.5727,42.667,34296.0
2016-06-24 11:45:00,49.75,49.87,49.75,49.86,38305.0,42.667,42.77,42.667,42.7614,38305.0
2016-06-24 11:50:00,49.87,49.89,49.84,49.86,10459.0,42.77,42.7871,42.7442,42.7614,10459.0
2016-06-24 11:55:00,49.87,49.89,49.85,49.89,13229.0,42.77,42.7871,42.7528,42.7871,13229.0
2016-06-24 12:00:00,49.89,49.89,49.85,49.87,14092.0,42.7871,42.7871,42.7528,42.77,14092.0
2016-06-24 12:05:00,49.87,49.88,49.83,49.84,44995.0,42.77,42.7785,42.7357,42.7442,44995.0
2016-06-24 12:10:00,49.84,49.84,49.76,49.78,96038.0,42.7442,42.7442,42.6756,42.6928,96038.0
2016-06-24 12:15:00,49.78,49.81,49.76,49.8,12430.0,42.6928,42.7185,42.6756,42.7099,12430.0
2016-06-24 12:20:00,49.81,49.87,49.8,49.82,39477.0,42.7185,42.77,42.7099,42.7271,39477.0
2016-06-24 12:25:00,49.83,49.93,49.82,49.89,18712.0,42.7357,42.8214,42.7271,42.7871,18712.0
2016-06-24 12:30:00,49.89,49.91,49.81,49.81,24127.0,42.7871,42.8043,42.7185,42.7185,24127.0
2016-06-24 12:35:00,49.81,49.86,49.8,49.8,22876.0,42.7185,42.7614,42.7099,42.7099,22876.0
2016-06-24 12:40:00,49.8,49.82,49.75,49.76,19065.0,42.7099,42.7271,42.667,42.6756,19065.0
2016-06-24 12:45:00,49.77,49.77,49.71,49.73,10495.0,42.6842,42.6842,42.6327,42.6499,10495.0
2016-06-24 12:50:00,49.74,49.82,49.74,49.82,11614.0,42.6585,42.7271,42.6585,42.7271,11614.0
2016-06-24 12:55:00,49.82,49.83,49.76,49.8,16551.0,42.7271,42.7357,42.6756,42.7099,16551.0
2016-06-24 13:00:00,49.8,49.82,49.78,49.79,21609.0,42.7099,42.7271,42.6928,42.7014,21609.0
2016-06-24 13:05:00,49.79,49.79,49.7,49.72,14513.0,42.7014,42.7014,42.6242,42.6413,14513.0
2016-06-24 13:10:00,49.72,49.76,49.69,49.76,13755.0,42.6413,42.6756,42.6156,42.6756,13755.0
2016-06-24 13:15:00,49.77,49.8,49.74,49.8,16104.0,42.6842,42.7099,42.6585,42.7099,16104.0
2016-06-24 13:20:00,49.8,49.81,49.74,49.75,28092.0,42.7099,42.7185,42.6585,42.667,28092.0
2016-06-24 13:25:00,49.75,49.75,49.71,49.73,22923.0,42.667,42.667,42.6327,42.6499,22923.0
2016-06-24 13:30:00,49.73,49.81,49.72,49.8,17132.0,42.6499,42.7185,42.6413,42.7099,17132.0
2016-06-24 13:35:00,49.8,49.89,49.79,49.89,10599.0,42.7099,42.7871,42.7014,42.7871,10599.0
2016-06-24 13:40:00,49.88,49.89,49.67,49.77,70569.0,42.7785,42.7871,42.5984,42.6842,70569.0
2016-06-24 13:45:00,49.78,49.78,49.68,49.71,16676.0,42.6928,42.6928,42.607,42.6327,16676.0
2016-06-24 13:50:00,49.7,49.75,49.68,49.73,18621.0,42.6242,42.667,42.607,42.6499,18621.0
2016-06-24 13:55:00,49.73,49.76,49.69,49.76,11670.0,42.6499,42.6756,42.6156,42.6756,11670.0
2016-06-24 14:00:00,49.76,49.81,49.75,49.77,20500.0,42.6756,42.7185,42.667,42.6842,20500.0
2016-06-24 14:05:00,49.8,49.83,49.76,49.8,19766.0,42.7099,42.7357,42.6756,42.7099,19766.0
2016-06-24 14:10:00,49.8,49.81,49.77,49.8,26381.0,42.7099,42.7185,42.6842,42.7099,26381.0
2016-06-24 14:15:00,49.8,49.81,49.74,49.74,25444.0,42.7099,42.7185,42.6585,42.6585,25444.0
2016-06-24 14:20:00,49.74,49.76,49.67,49.69,18682.0,42.6585,42.6756,42.5984,42.6156,18682.0
2016-06-24 14:25:00,49.68,49.72,49.65,49.65,15977.0,42.607,42.6413,42.5813,42.5813,15977.0
2016-06-24 14:30:00,49.66,49.66,49.59,49.61,14950.0,42.5899,42.5899,42.5298,42.547,14950.0
2016-06-24 14:35:00,49.61,49.72,49.57,49.71,15643.0,42.547,42.6413,42.5127,42.6327,15643.0
2016-06-24 14:40:00,49.7,49.75,49.68,49.73,15918.0,42.6242,42.667,42.607,42.6499,15918.0
2016-06-24 14:45:00,49.72,49.73,49.67,49.71,14967.0,42.6413,42.6499,42.5984,42.6327,14967.0
2016-06-24 14:50:00,49.72,49.78,49.71,49.78,58448.0,42.6413,42.6928,42.6327,42.6928,58448.0
2016-06-24 14:55:00,49.78,49.83,49.7,49.72,44025.0,42.6928,42.7357,42.6242,42.6413,44025.0
2016-06-24 15:00:00,49.71,49.81,49.68,49.74,29903.0,42.6327,42.7185,42.607,42.6585,29903.0
2016-06-24 15:05:00,49.75,49.75,49.68,49.69,22895.0,42.667,42.667,42.607,42.6156,22895.0
2016-06-24 15:10:00,49.69,49.7,49.58,49.62,15610.0,42.6156,42.6242,42.5212,42.5556,15610.0
2016-06-24 15:15:00,49.61,49.62,49.55,49.55,55363.0,42.547,42.5556,42.4955,42.4955,55363.0
2016-06-24 15:20:00,49.56,49.59,49.5,49.54,31568.0,42.5041,42.5298,42.4526,42.4869,31568.0
2016-06-24 15:25:00,49.55,49.57,49.51,49.54,29291.0,42.4955,42.5127,42.4612,42.4869,29291.0
2016-06-24 15:30:00,49.55,49.61,49.52,49.61,127284.0,42.4955,42.547,42.4698,42.547,127284.0
2016-06-24 15:35:00,49.62,49.71,49.56,49.59,45802.0,42.5556,42.6327,42.5041,42.5298,45802.0
2016-06-24 15:40:00,49.6,49.73,49.57,49.71,61455.0,42.5384,42.6499,42.5127,42.6327,61455.0
2016-06-24 15:45:00,49.7,49.77,49.67,49.75,79921.0,42.6242,42.6842,42.5984,42.667,79921.0
2016-06-24 15:50:00,49.75,49.87,49.71,49.85,82616.0,42.667,42.77,42.6327,42.7528,82616.0
2016-06-24 15:55:00,49.86,49.86,49.67,49.68,147025.0,42.7614,42.7614,42.5984,42.607,147025.0
2016-06-27 09:30:00,49.48,49.74,49.37,49.68,40904.0,42.4355,42.6585,42.3411,42.607,40904.0
2016-06-27 09:35:00,49.69,49.72,49.5,49.56,14329.0,42.6156,42.6413,42.4526,42.5041,14329.0
2016-06-27 09:40:00,49.56,49.6,49.49,49.59,15475.0,42.5041,42.5384,42.4441,42.5298,15475.0
2016-06-27 09:45:00,49.56,49.6,49.43,49.44,19162.0,42.5041,42.5384,42.3926,42.4012,19162.0
2016-06-27 09:50:00,49.44,49.54,49.42,49.47,30458.0,42.4012,42.4869,42.384,42.4269,30458.0
2016-06-27 09:55:00,49.48,49.56,49.47,49.54,32561.0,42.4355,42.5041,42.4269,42.4869,32561.0
2016-06-27 10:00:00,49.54,49.56,49.47,49.47,19889.0,42.4869,42.5041,42.4269,42.4269,19889.0
2016-06-27 10:05:00,49.45,49.46,49.38,49.43,13173.0,42.4098,42.4183,42.3497,42.3926,13173.0
2016-06-27 10:10:00,49.43,49.43,49.39,49.41,6818.0,42.3926,42.3926,42.3583,42.3755,6818.0
2016-06-27 10:15:00,49.39,49.39,49.32,49.34,10656.0,42.3583,42.3583,42.2983,42.3154,10656.0
2016-06-27 10:20:00,49.34,49.43,49.34,49.37,16675.0,42.3154,42.3926,42.3154,42.3411,16675.0
2016-06-27 10:25:00,49.37,49.38,49.33,49.33,12325.0,42.3411,42.3497,42.3068,42.3068,12325.0
2016-06-27 10:30:00,49.33,49.35,49.3,49.35,11182.0,42.3068,42.324,42.2811,42.324,11182.0
2016-06-27 10:35:00,49.35,49.36,49.26,49.29,40158.0,42.324,42.3326,42.2468,42.2725,40158.0
2016-06-27 10:40:00,49.29,49.35,49.24,49.34,27059.0,42.2725,42.324,42.2297,42.3154,27059.0
2016-06-27 10:45:00,49.33,49.33,49.19,49.22,18076.0,42.3068,42.3068,42.1868,42.2125,18076.0
2016-06-27 10:50:00,49.19,49.22,49.16,49.18,17564.0,42.1868,42.2125,42.161,42.1782,17564.0
2016-06-27 10:55:00,49.18,49.22,49.12,49.14,13560.0,42.1782,42.2125,42.1267,42.1439,13560.0
2016-06-27 11:00:00,49.14,49.23,49.11,49.2,19788.0,42.1439,42.2211,42.1182,42.1954,19788.0
2016-06-27 11:05:00,49.2,49.25,49.2,49.24,16600.0,42.1954,42.2382,42.1954,42.2297,16600.0
2016-06-27 11:10:00,49.23,49.24,49.16,49.18,24594.0,42.2211,42.2297,42.161,42.1782,24594.0
2016-06-27 11:15:00,49.18,49.3,49.17,49.26,13670.0,42.1782,42.2811,42.1696,42.2468,13670.0
2016-06-27 11:20:00,49.25,49.29,49.25,49.28,10641.0,42.2382,42.2725,42.2382,42.264,10641.0
2016-06-27 11:25:00,49.27,49.43,49.26,49.43,14903.0,42.2554,42.3926,42.2468,42.3926,14903.0
2016-06-27 11:30:00,49.42,49.46,49.42,49.42,32393.0,42.384,42.4183,42.384,42.384,32393.0
2016-06-27 11:35:00,49.42,49.46,49.39,49.46,12382.0,42.384,42.4183,42.3583,42.4183,12382.0
2016-06-27 11:40:00,49.47,49.54,49.47,49.51,12665.0,42.4269,42.4869,42.4269,42.4612,12665.0
2016-06-27 11:45:00,49.51,49.51,49.47,49.47,16541.0,42.4612,42.4612,42.4269,42.4269,16541.0
2016-06-27 11:50:00,49.48,49.5,49.42,49.48,17946.0,42.4355,42.4526,42.384,42.4355,17946.0
2016-06-27 11:55:00,49.48,49.54,49.48,49.51,12445.0,42.4355,42.4869,42.4355,42.4612,12445.0
2016-06-27 12:00:00,49.51,49.51,49.44,49.46,12204.0,42.4612,42.4612,42.4012,42.4183,12204.0
2016-06-27 12:05:00,49.46,49.47,49.4,49.44,27391.0,42.4183,42.4269,42.3669,42.4012,27391.0
2016-06-27 12:10:00,49.44,49.47,49.38,49.41,39420.0,42.4012,42.4269,42.3497,42.3755,39420.0
2016-06-27 12:15:00,49.41,49.53,49.4,49.52,7574.0,42.3755,42.4784,42.3669,42.4698,7574.0
2016-06-27 12:20:00,49.52,49.54,49.49,49.54,9205.0,42.4698,42.4869,42.4441,42.4869,9205.0
2016-06-27 12:25:00,49.55,49.61,49.54,49.6,14236.0,42.4955,42.547,42.4869,42.5384,14236.0
2016-06-27 12:30:00,49.6,49.61,49.51,49.55,11682.0,42.5384,42.547,42.4612,42.4955,11682.0
2016-06-27 12:35:00,49.55,49.56,49.43,49.43,7833.0,42.4955,42.5041,42.3926,42.3926,7833.0
2016-06-27 12:40:00,49.42,49.44,49.31,49.32,16646.0,42.384,42.4012,42.2897,42.2983,16646.0
2016-06-27 12:45:00,49.31,49.34,49.29,49.3,9503.0,42.2897,42.3154,42.2725,42.2811,9503.0
2016-06-27 12:50:00,49.3,49.32,49.24,49.29,7968.0,42.2811,42.2983,42.2297,42.2725,7968.0
2016-06-27 12:55:00,49.3,49.43,49.3,49.41,35902.0,42.2811,42.3926,42.2811,42.3755,35902.0
2016-06-27 13:00:00,49.41,49.49,49.38,49.48,60045.0,42.3755,42.4441,42.3497,42.4355,60045.0
2016-06-27 13:05:00,49.49,49.5,49.43,49.43,33911.0,42.4441,42.4526,42.3926,42.3926,33911.0
2016-06-27 13:10:00,49.43,49.46,49.41,49.41,35458.0,42.3926,42.4183,42.3755,42.3755,35458.0
2016-06-27 13:15:00,49.4,49.48,49.4,49.44,17086.0,42.3669,42.4355,42.3669,42.4012,17086.0
2016-06-27 13:20:00,49.44,49.48,49.43,49.46,14201.0,42.4012,42.4355,42.3926,42.4183,14201.0
2016-06-27 13:25:00,49.46,49.53,49.44,49.49,11822.0,42.4183,42.4784,42.4012,42.4441,11822.0
2016-06-27 13:30:00,49.48,49.5,49.42,49.44,13666.0,42.4355,42.4526,42.384,42.4012,13666.0
2016-06-27 13:35:00,49.44,49.44,49.38,49.4,11117.0,42.4012,42.4012,42.3497,42.3669,11117.0
2016-06-27 13:40:00,49.39,49.41,49.36,49.38,13369.0,42.3583,42.3755,42.3326,42.3497,13369.0
2016-06-27 13:45:00,49.38,49.46,49.37,49.44,19037.0,42.3497,42.4183,42.3411,42.4012,19037.0
2016-06-27 13:50:00,49.42,49.45,49.42,49.43,17187.0,42.384,42.4098,42.384,42.3926,17187.0
2016-06-27 13:55:00,49.43,49.44,49.38,49.41,20951.0,42.3926,42.4012,42.3497,42.3755,20951.0
2016-06-27 14:00:00,49.41,49.43,49.39,49.41,15219.0,42.3755,42.3926,42.3583,42.3755,15219.0
2016-06-27 14:05:00,49.4,49.42,49.35,49.37,17015.0,42.3669,42.384,42.324,42.3411,17015.0
2016-06-27 14:10:00,49.36,49.41,49.33,49.4,13512.0,42.3326,42.3755,42.3068,42.3669,13512.0
2016-06-27 14:15:00,49.39,49.42,49.37,49.4,14321.0,42.3583,42.384,42.3411,42.3669,14321.0
2016-06-27 14:20:00,49.4,49.44,49.37,49.41,14916.0,42.3669,42.4012,42.3411,42.3755,14916.0
2016-06-27 14:25:00,49.41,49.46,49.41,49.45,20284.0,42.3755,42.4183,42.3755,42.4098,20284.0
2016-06-27 14:30:00,49.45,49.47,49.4,49.41,27788.0,42.4098,42.4269,42.3669,42.3755,27788.0
2016-06-27 14:35:00,49.42,49.49,49.41,49.44,22797.0,42.384,42.4441,42.3755,42.4012,22797.0
2016-06-27 14:40:00,49.44,49.48,49.4,49.41,25294.0,42.4012,42.4355,42.3669,42.3755,25294.0
2016-06-27 14:45:00,49.42,49.43,49.34,49.36,35088.0,42.384,42.3926,42.3154,42.3326,35088.0
2016-06-27 14:50:00,49.35,49.37,49.3,49.31,17898.0,42.324,42.3411,42.2811,42.2897,17898.0
2016-06-27 14:55:00,49.31,49.33,49.28,49.32,19819.0,42.2897,42.3068,42.264,42.2983,19819.0
2016-06-27 15:00:00,49.32,49.33,49.27,49.3,26910.0,42.2983,42.3068,42.2554,42.2811,26910.0
2016-06-27 15:05:00,49.3,49.31,49.24,49.26,21609.0,42.2811,42.2897,42.2297,42.2468,21609.0
2016-06-27 15:10:00,49.26,49.34,49.26,49.33,67970.0,42.2468,42.3154,42.2468,42.3068,67970.0
2016-06-27 15:15:00,49.32,49.32,49.26,49.29,41279.0,42.2983,42.2983,42.2468,42.2725,41279.0
2016-06-27 15:20:00,49.29,49.31,49.21,49.22,18911.0,42.2725,42.2897,42.2039,42.2125,18911.0
2016-06-27 15:25:00,49.22,49.38,49.22,49.37,42880.0,42.2125,42.3497,42.2125,42.3411,42880.0
2016-06-27 15:30:00,49.36,49.44,49.33,49.41,35697.0,42.3326,42.4012,42.3068,42.3755,35697.0
2016-06-27 15:35:00,49.4,49.5,49.39,49.49,67555.0,42.3669,42.4526,42.3583,42.4441,67555.0
2016-06-27 15:40:00,49.49,49.52,49.43,49.44,66388.0,42.4441,42.4698,42.3926,42.4012,66388.0
2016-06-27 15:45:00,49.44,49.51,49.42,49.5,99097.0,42.4012,42.4612,42.384,42.4526,99097.0
2016-06-27 15:50:00,49.5,49.51,49.44,49.45,75498.0,42.4526,42.4612,42.4012,42.4098,75498.0
2016-06-27 15:55:00,49.45,49.46,49.39,49.39,126191.0,42.4098,42.4183,42.3583,42.3583,126191.0
2016-06-28 09:30:00,49.54,49.57,49.28,49.31,22346.0,42.4869,42.5127,42.264,42.2897,22346.0
2016-06-28 09:35:00,49.26,49.4,49.26,49.37,23647.0,42.2468,42.3669,42.2468,42.3411,23647.0
2016-06-28 09:40:00,49.39,49.47,49.36,49.41,17087.0,42.3583,42.4269,42.3326,42.3755,17087.0
2016-06-28 09:45:00,49.43,49.44,49.35,49.35,22916.0,42.3926,42.4012,42.324,42.324,22916.0
2016-06-28 09:50:00,49.35,49.36,49.28,49.29,21783.0,42.324,42.3326,42.264,42.2725,21783.0
2016-06-28 09:55:00,49.3,49.32,49.23,49.27,19835.0,42.2811,42.2983,42.2211,42.2554,19835.0
2016-06-28 10:00:00,49.29,49.38,49.29,49.38,13219.0,42.2725,42.3497,42.2725,42.3497,13219.0
2016-06-28 10:05:00,49.38,49.47,49.35,49.45,41980.0,42.3497,42.4269,42.324,42.4098,41980.0
2016-06-28 10:10:00,49.44,49.44,49.39,49.43,17860.0,42.4012,42.4012,42.3583,42.3926,17860.0
2016-06-28 10:15:00,49.43,49.44,49.39,49.42,24675.0,42.3926,42.4012,42.3583,42.384,24675.0
2016-06-28 10:20:00,49.43,49.45,49.39,49.41,21113.0,42.3926,42.4098,42.3583,42.3755,21113.0
2016-06-28 10:25:00,49.4,49.43,49.36,49.4,26128.0,42.3669,42.3926,42.3326,42.3669,26128.0
2016-06-28 10:30:00,49.4,49.41,49.38,49.4,20267.0,42.3669,42.3755,42.3497,42.3669,20267.0
2016-06-28 10:35:00,49.41,49.42,49.37,49.39,16592.0,42.3755,42.384,42.3411,42.3583,16592.0
2016-06-28 10:40:00,49.39,49.41,49.38,49.41,10804.0,42.3583,42.3755,42.3497,42.3755,10804.0
2016-06-28 10:45:00,49.42,49.48,49.41,49.48,13087.0,42.384,42.4355,42.3755,42.4355,13087.0
2016-06-28 10:50:00,49.48,49.49,49.46,49.49,13981.0,42.4355,42.4441,42.4183,42.4441,13981.0
2016-06-28 10:55:00,49.5,49.51,49.44,49.45,17936.0,42.4526,42.4612,42.4012,42.4098,17936.0
2016-06-28 11:00:00,49.44,49.44,49.34,49.34,12547.0,42.4012,42.4012,42.3154,42.3154,12547.0
2016-06-28 11:05:00,49.33,49.36,49.31,49.31,12433.0,42.3068,42.3326,42.2897,42.2897,12433.0
2016-06-28 11:10:00,49.3,49.36,49.3,49.34,9335.0,42.2811,42.3326,42.2811,42.3154,9335.0
2016-06-28 11:15:00,49.33,49.36,49.32,49.34,17467.0,42.3068,42.3326,42.2983,42.3154,17467.0
2016-06-28 11:20:00,49.34,49.41,49.33,49.37,25299.0,42.3154,42.3755,42.3068,42.3411,25299.0
2016-06-28 11:25:00,49.38,49.4,49.35,49.4,16451.0,42.3497,42.3669,42.324,42.3669,16451.0
2016-06-28 11:30:00,49.41,49.46,49.4,49.4,21026.0,42.3755,42.4183,42.3669,42.3669,21026.0
2016-06-28 11:35:00,49.4,49.46,49.39,49.45,11396.0,42.3669,42.4183,42.3583,42.4098,11396.0
2016-06-28 11:40:00,49.46,49.46,49.42,49.46,9156.0,42.4183,42.4183,42.384,42.4183,9156.0
2016-06-28 11:45:00,49.46,49.49,49.45,49.45,7521.0,42.4183,42.4441,42.4098,42.4098,7521.0
2016-06-28 11:50:00,49.45,49.47,49.42,49.46,8896.0,42.4098,42.4269,42.384,42.4183,8896.0
2016-06-28 11:55:00,49.46,49.49,49.44,49.47,7898.0,42.4183,42.4441,42.4012,42.4269,7898.0
2016-06-28 12:00:00,49.48,49.54,49.48,49.51,13396.0,42.4355,42.4869,42.4355,42.4612,13396.0
2016-06-28 12:05:00,49.51,49.51,49.48,49.48,9231.0,42.4612,42.4612,42.4355,42.4355,9231.0
2016-06-28 12:10:00,49.48,49.51,49.47,49.49,7318.0,42.4355,42.4612,42.4269,42.4441,7318.0
2016-06-28 12:15:00,49.49,49.53,49.49,49.51,7448.0,42.4441,42.4784,42.4441,42.4612,7448.0
2016-06-28 12:20:00,49.5,49.52,49.5,49.51,9328.0,42.4526,42.4698,42.4526,42.4612,9328.0
2016-06-28 12:25:00,49.51,49.52,49.49,49.51,5999.0,42.4612,42.4698,42.4441,42.4612,5999.0
2016-06-28 12:30:00,49.51,49.54,49.51,49.53,7655.0,42.4612,42.4869,42.4612,42.4784,7655.0
2016-06-28 12:35:00,49.53,49.59,49.53,49.58,11549.0,42.4784,42.5298,42.4784,42.5212,11549.0
2016-06-28 12:40:00,49.58,49.6,49.52,49.53,10139.0,42.5212,42.5384,42.4698,42.4784,10139.0
2016-06-28 12:45:00,49.53,49.54,49.51,49.52,5308.0,42.4784,42.4869,42.4612,42.4698,5308.0
2016-06-28 12:50:00,49.52,49.55,49.51,49.55,6544.0,42.4698,42.4955,42.4612,42.4955,6544.0
2016-06-28 12:55:00,49.55,49.58,49.53,49.54,5568.0,42.4955,42.5212,42.4784,42.4869,5568.0
2016-06-28 13:00:00,49.53,49.56,49.52,49.56,11594.0,42.4784,42.5041,42.4698,42.5041,11594.0
2016-06-28 13:05:00,49.55,49.58,49.51,49.52,9812.0,42.4955,42.5212,42.4612,42.4698,9812.0
2016-06-28 13:10:00,49.52,49.6,49.51,49.59,8210.0,42.4698,42.5384,42.4612,42.5298,8210.0
2016-06-28 13:15:00,49.58,49.58,49.53,49.53,7704.0,42.5212,42.5212,42.4784,42.4784,7704.0
2016-06-28 13:20:00,49.53,49.54,49.48,49.49,8983.0,42.4784,42.4869,42.4355,42.4441,8983.0
2016-06-28 13:25:00,49.49,49.54,49.49,49.5,10544.0,42.4441,42.4869,42.4441,42.4526,10544.0
2016-06-28 13:30:00,49.5,49.52,49.46,49.47,12951.0,42.4526,42.4698,42.4183,42.4269,12951.0
2016-06-28 13:35:00,49.47,49.54,49.47,49.52,6179.0,42.4269,42.4869,42.4269,42.4698,6179.0
2016-06-28 13:40:00,49.52,49.56,49.52,49.56,6350.0,42.4698,42.5041,42.4698,42.5041,6350.0
2016-06-28 13:45:00,49.55,49.56,49.5,49.52,10744.0,42.4955,42.5041,42.4526,42.4698,10744.0
2016-06-28 13:50:00,49.52,49.54,49.49,49.51,11249.0,42.4698,42.4869,42.4441,42.4612,11249.0
2016-06-28 13:55:00,49.51,49.52,49.48,49.48,11618.0,42.4612,42.4698,42.4355,42.4355,11618.0
2016-06-28 14:00:00,49.48,49.54,49.48,49.5,14318.0,42.4355,42.4869,42.4355,42.4526,14318.0
2016-06-28 14:05:00,49.5,49.51,49.45,49.48,14046.0,42.4526,42.4612,42.4098,42.4355,14046.0
2016-06-28 14:10:00,49.49,49.5,49.47,49.49,9568.0,42.4441,42.4526,42.4269,42.4441,9568.0
2016-06-28 14:15:00,49.5,49.54,49.5,49.53,10342.0,42.4526,42.4869,42.4526,42.4784,10342.0
2016-06-28 14:20:00,49.53,49.54,49.51,49.53,8393.0,42.4784,42.4869,42.4612,42.4784,8393.0
2016-06-28 14:25:00,49.53,49.58,49.52,49.56,9335.0,42.4784,42.5212,42.4698,42.5041,9335.0
2016-06-28 14:30:00,49.57,49.62,49.55,49.61,15463.0,42.5127,42.5556,42.4955,42.547,15463.0
2016-06-28 14:35:00,49.61,49.65,49.6,49.62,12211.0,42.547,42.5813,42.5384,42.5556,12211.0
2016-06-28 14:40:00,49.61,49.62,49.58,49.62,11258.0,42.547,42.5556,42.5212,42.5556,11258.0
2016-06-28 14:45:00,49.62,49.64,49.61,49.64,9922.0,42.5556,42.5727,42.547,42.5727,9922.0
2016-06-28 14:50:00,49.64,49.69,49.64,49.67,15948.0,42.5727,42.6156,42.5727,42.5984,15948.0
2016-06-28 14:55:00,49.68,49.72,49.67,49.67,18844.0,42.607,42.6413,42.5984,42.5984,18844.0
2016-06-28 15:00:00,49.67,49.69,49.63,49.64,12112.0,42.5984,42.6156,42.5641,42.5727,12112.0
2016-06-28 15:05:00,49.64,49.68,49.62,49.62,15130.0,42.5727,42.607,42.5556,42.5556,15130.0
2016-06-28 15:10:00,49.62,49.7,49.61,49.68,15912.0,42.5556,42.6242,42.547,42.607,15912.0
2016-06-28 15:15:00,49.68,49.68,49.63,49.64,15140.0,42.607,42.607,42.5641,42.5727,15140.0
2016-06-28 15:20:00,49.64,49.64,49.6,49.61,21376.0,42.5727,42.5727,42.5384,42.547,21376.0
2016-06-28 15:25:00,49.61,49.63,49.57,49.63,19705.0,42.547,42.5641,42.5127,42.5641,19705.0
2016-06-28 15:30:00,49.62,49.64,49.54,49.56,31421.0,42.5556,42.5727,42.4869,42.5041,31421.0
2016-06-28 15:35:00,49.56,49.64,49.55,49.61,30685.0,42.5041,42.5727,42.4955,42.547,30685.0
2016-06-28 15:40:00,49.61,49.69,49.61,49.69,54023.0,42.547,42.6156,42.547,42.6156,54023.0
2016-06-28 15:45:00,49.69,49.77,49.69,49.76,60282.0,42.6156,42.6842,42.6156,42.6756,60282.0
2016-06-28 15:50:00,49.76,49.78,49.73,49.77,37850.0,42.6756,42.6928,42.6499,42.6842,37850.0
2016-06-28 15:55:00,49.77,49.81,49.74,49.78,106460.0,42.6842,42.7185,42.6585,42.6928,106460.0
2016-06-29 09:30:00,49.78,50.01,49.74,49.91,27494.0,42.9477,43.1461,42.9132,43.0599,27494.0
2016-06-29 09:35:00,49.91,50.0,49.85,49.97,22333.0,43.0599,43.1375,43.0081,43.1116,22333.0
2016-06-29 09:40:00,49.98,49.99,49.88,49.9,12172.0,43.1203,43.1289,43.034,43.0512,12172.0
2016-06-29 09:45:00,49.9,49.94,49.84,49.89,17382.0,43.0512,43.0857,42.9995,43.0426,17382.0
2016-06-29 09:50:00,49.88,49.9,49.8,49.81,7920.0,43.034,43.0512,42.965,42.9736,7920.0
2016-06-29 09:55:00,49.8,49.83,49.76,49.83,8326.0,42.965,42.9908,42.9305,42.9908,8326.0
2016-06-29 10:00:00,49.82,49.9,49.82,49.82,19165.0,42.9822,43.0512,42.9822,42.9822,19165.0
2016-06-29 10:05:00,49.83,49.93,49.83,49.93,9678.0,42.9908,43.0771,42.9908,43.0771,9678.0
2016-06-29 10:10:00,49.93,49.96,49.89,49.9,15757.0,43.0771,43.103,43.0426,43.0512,15757.0
2016-06-29 10:15:00,49.9,49.95,49.88,49.9,12271.0,43.0512,43.0944,43.034,43.0512,12271.0
2016-06-29 10:20:00,49.91,50.02,49.91,50.02,22065.0,43.0599,43.1548,43.0599,43.1548,22065.0
2016-06-29 10:25:00,50.02,50.11,50.02,50.11,17653.0,43.1548,43.2324,43.1548,43.2324,17653.0
2016-06-29 10:30:00,50.11,50.15,50.02,50.02,20710.0,43.2324,43.2669,43.1548,43.1548,20710.0
2016-06-29 10:35:00,50.01,50.05,50.01,50.04,10525.0,43.1461,43.1807,43.1461,43.172,10525.0
2016-06-29 10:40:00,50.05,50.08,50.05,50.07,14173.0,43.1807,43.2065,43.1807,43.1979,14173.0
2016-06-29 10:45:00,50.08,50.09,50.05,50.08,17735.0,43.2065,43.2152,43.1807,43.2065,17735.0
2016-06-29 10:50:00,50.08,50.14,50.07,50.12,20417.0,43.2065,43.2583,43.1979,43.241,20417.0
2016-06-29 10:55:00,50.12,50.14,50.09,50.11,25508.0,43.241,43.2583,43.2152,43.2324,25508.0
2016-06-29 11:00:00,50.11,50.14,50.07,50.14,15078.0,43.2324,43.2583,43.1979,43.2583,15078.0
2016-06-29 11:05:00,50.14,50.14,50.04,50.05,19723.0,43.2583,43.2583,43.172,43.1807,19723.0
2016-06-29 11:10:00,50.05,50.08,50.03,50.05,13234.0,43.1807,43.2065,43.1634,43.1807,13234.0
2016-06-29 11:15:00,50.05,50.05,49.99,50.0,18073.0,43.1807,43.1807,43.1289,43.1375,18073.0
2016-06-29 11:20:00,49.99,50.03,49.94,49.95,9095.0,43.1289,43.1634,43.0857,43.0944,9095.0
2016-06-29 11:25:00,49.95,50.02,49.94,50.02,13104.0,43.0944,43.1548,43.0857,43.1548,13104.0
2016-06-29 11:30:00,50.02,50.04,49.98,50.02,18624.0,43.1548,43.172,43.1203,43.1548,18624.0
2016-06-29 11:35:00,50.01,50.04,50.0,50.04,12617.0,43.1461,43.172,43.1375,43.172,12617.0
2016-06-29 11:40:00,50.05,50.07,50.03,50.03,4198.0,43.1807,43.1979,43.1634,43.1634,4198.0
2016-06-29 11:45:00,50.03,50.04,50.02,50.03,6200.0,43.1634,43.172,43.1548,43.1634,6200.0
2016-06-29 11:50:00,50.03,50.08,50.03,50.07,7388.0,43.1634,43.2065,43.1634,43.1979,7388.0
2016-06-29 11:55:00,50.08,50.13,50.07,50.1,8007.0,43.2065,43.2497,43.1979,43.2238,8007.0
2016-06-29 12:00:00,50.11,50.14,50.1,50.13,10095.0,43.2324,43.2583,43.2238,43.2497,10095.0
2016-06-29 12:05:00,50.13,50.14,50.12,50.14,6484.0,43.2497,43.2583,43.241,43.2583,6484.0
2016-06-29 12:10:00,50.13,50.15,50.12,50.13,10312.0,43.2497,43.2669,43.241,43.2497,10312.0
2016-06-29 12:15:00,50.13,50.14,50.12,50.13,8214.0,43.2497,43.2583,43.241,43.2497,8214.0
2016-06-29 12:20:00,50.13,50.14,50.09,50.12,15860.0,43.2497,43.2583,43.2152,43.241,15860.0
2016-06-29 12:25:00,50.11,50.11,50.09,50.09,5325.0,43.2324,43.2324,43.2152,43.2152,5325.0
2016-06-29 12:30:00,50.09,50.09,50.03,50.03,4680.0,43.2152,43.2152,43.1634,43.1634,4680.0
2016-06-29 12:35:00,50.04,50.04,50.02,50.02,6542.0,43.172,43.172,43.1548,43.1548,6542.0
2016-06-29 12:40:00,50.02,50.04,50.0,50.02,7053.0,43.1548,43.172,43.1375,43.1548,7053.0
2016-06-29 12:45:00,50.02,50.05,50.01,50.03,7884.0,43.1548,43.1807,43.1461,43.1634,7884.0
2016-06-29 12:50:00,50.02,50.05,50.01,50.05,6202.0,43.1548,43.1807,43.1461,43.1807,6202.0
2016-06-29 12:55:00,50.05,50.09,50.05,50.09,6820.0,43.1807,43.2152,43.1807,43.2152,6820.0
2016-06-29 13:00:00,50.09,50.11,50.07,50.11,7535.0,43.2152,43.2324,43.1979,43.2324,7535.0
2016-06-29 13:05:00,50.11,50.11,50.06,50.07,17944.0,43.2324,43.2324,43.1893,43.1979,17944.0
2016-06-29 13:10:00,50.07,50.09,50.07,50.09,4133.0,43.1979,43.2152,43.1979,43.2152,4133.0
2016-06-29 13:15:00,50.09,50.12,50.08,50.11,4344.0,43.2152,43.241,43.2065,43.2324,4344.0
2016-06-29 13:20:00,50.12,50.12,50.08,50.08,21914.0,43.241,43.241,43.2065,43.2065,21914.0
2016-06-29 13:25:00,50.07,50.07,50.04,50.04,10200.0,43.1979,43.1979,43.172,43.172,10200.0
2016-06-29 13:30:00,50.04,50.07,50.04,50.07,7405.0,43.172,43.1979,43.172,43.1979,7405.0
2016-06-29 13:35:00,50.06,50.1,50.06,50.1,5705.0,43.1893,43.2238,43.1893,43.2238,5705.0
2016-06-29 13:40:00,50.1,50.1,50.06,50.06,12476.0,43.2238,43.2238,43.1893,43.1893,12476.0
2016-06-29 13:45:00,50.07,50.07,50.04,50.04,12839.0,43.1979,43.1979,43.172,43.172,12839.0
2016-06-29 13:50:00,50.04,50.09,50.03,50.09,13021.0,43.172,43.2152,43.1634,43.2152,13021.0
2016-06-29 13:55:00,50.09,50.1,50.06,50.09,8882.0,43.2152,43.2238,43.1893,43.2152,8882.0
2016-06-29 14:00:00,50.1,50.1,50.06,50.08,16925.0,43.2238,43.2238,43.1893,43.2065,16925.0
2016-06-29 14:05:00,50.07,50.08,50.06,50.08,4307.0,43.1979,43.2065,43.1893,43.2065,4307.0
2016-06-29 14:10:00,50.08,50.1,50.07,50.07,8274.0,43.2065,43.2238,43.1979,43.1979,8274.0
2016-06-29 14:15:00,50.08,50.08,50.05,50.05,3801.0,43.2065,43.2065,43.1807,43.1807,3801.0
2016-06-29 14:20:00,50.05,50.13,50.05,50.13,10004.0,43.1807,43.2497,43.1807,43.2497,10004.0
2016-06-29 14:25:00,50.12,50.13,50.09,50.11,8042.0,43.241,43.2497,43.2152,43.2324,8042.0
2016-06-29 14:30:00,50.1,50.13,50.1,50.11,9621.0,43.2238,43.2497,43.2238,43.2324,9621.0
2016-06-29 14:35:00,50.11,50.13,50.1,50.11,7556.0,43.2324,43.2497,43.2238,43.2324,7556.0
2016-06-29 14:40:00,50.11,50.14,50.1,50.13,14679.0,43.2324,43.2583,43.2238,43.2497,14679.0
2016-06-29 14:45:00,50.13,50.17,50.11,50.12,29777.0,43.2497,43.2842,43.2324,43.241,29777.0
2016-06-29 14:50:00,50.12,50.14,50.12,50.14,9318.0,43.241,43.2583,43.241,43.2583,9318.0
2016-06-29 14:55:00,50.14,50.16,50.12,50.16,13461.0,43.2583,43.2756,43.241,43.2756,13461.0
2016-06-29 15:00:00,50.16,50.17,50.14,50.17,11870.0,43.2756,43.2842,43.2583,43.2842,11870.0
2016-06-29 15:05:00,50.17,50.19,50.15,50.18,12954.0,43.2842,43.3014,43.2669,43.2928,12954.0
2016-06-29 15:10:00,50.18,50.21,50.17,50.21,11174.0,43.2928,43.3187,43.2842,43.3187,11174.0
2016-06-29 15:15:00,50.22,50.27,50.21,50.27,16852.0,43.3273,43.3705,43.3187,43.3705,16852.0
2016-06-29 15:20:00,50.27,50.29,50.25,50.27,25015.0,43.3705,43.3877,43.3532,43.3705,25015.0
2016-06-29 15:25:00,50.27,50.28,50.22,50.25,39105.0,43.3705,43.3791,43.3273,43.3532,39105.0
2016-06-29 15:30:00,50.25,50.26,50.22,50.25,21927.0,43.3532,43.3618,43.3273,43.3532,21927.0
2016-06-29 15:35:00,50.26,50.26,50.23,50.24,15303.0,43.3618,43.3618,43.3359,43.3446,15303.0
2016-06-29 15:40:00,50.24,50.25,50.18,50.2,30379.0,43.3446,43.3532,43.2928,43.3101,30379.0
2016-06-29 15:45:00,50.21,50.22,50.19,50.2,34402.0,43.3187,43.3273,43.3014,43.3101,34402.0
2016-06-29 15:50:00,50.2,50.23,50.17,50.18,52174.0,43.3101,43.3359,43.2842,43.2928,52174.0
2016-06-29 15:55:00,50.18,50.25,50.18,50.23,49102.0,43.2928,43.3532,43.2928,43.3359,49102.0
2016-06-30 09:30:00,50.42,50.48,50.34,50.35,24538.0,43.4999,43.5516,43.4308,43.4395,24538.0
2016-06-30 09:35:00,50.34,50.46,50.29,50.38,15003.0,43.4308,43.5344,43.3877,43.4654,15003.0
2016-06-30 09:40:00,50.39,50.42,50.33,50.36,8925.0,43.474,43.4999,43.4222,43.4481,8925.0
2016-06-30 09:45:00,50.35,50.43,50.35,50.36,16111.0,43.4395,43.5085,43.4395,43.4481,16111.0
2016-06-30 09:50:00,50.35,50.38,50.3,50.36,7400.0,43.4395,43.4654,43.3963,43.4481,7400.0
2016-06-30 09:55:00,50.36,50.37,50.31,50.34,4870.0,43.4481,43.4567,43.405,43.4308,4870.0
2016-06-30 10:00:00,50.36,50.4,50.36,50.4,10467.0,43.4481,43.4826,43.4481,43.4826,10467.0
2016-06-30 10:05:00,50.41,50.44,50.4,50.43,5295.0,43.4912,43.5171,43.4826,43.5085,5295.0
2016-06-30 10:10:00,50.42,50.44,50.4,50.41,7730.0,43.4999,43.5171,43.4826,43.4912,7730.0
2016-06-30 10:15:00,50.42,50.5,50.42,50.5,11196.0,43.4999,43.5689,43.4999,43.5689,11196.0
2016-06-30 10:20:00,50.5,50.5,50.47,50.47,10163.0,43.5689,43.5689,43.543,43.543,10163.0
2016-06-30 10:25:00,50.47,50.52,50.45,50.51,8300.0,43.543,43.5861,43.5258,43.5775,8300.0
2016-06-30 10:30:00,50.51,50.53,50.5,50.51,6649.0,43.5775,43.5948,43.5689,43.5775,6649.0
2016-06-30 10:35:00,50.51,50.57,50.5,50.55,17664.0,43.5775,43.6293,43.5689,43.612,17664.0
2016-06-30 10:40:00,50.55,50.64,50.55,50.63,15383.0,43.612,43.6897,43.612,43.681,15383.0
2016-06-30 10:45:00,50.63,50.64,50.61,50.64,3711.0,43.681,43.6897,43.6638,43.6897,3711.0
2016-06-30 10:50:00,50.64,50.66,50.62,50.63,9127.0,43.6897,43.7069,43.6724,43.681,9127.0
2016-06-30 10:55:00,50.63,50.64,50.6,50.6,6203.0,43.681,43.6897,43.6552,43.6552,6203.0
2016-06-30 11:00:00,50.58,50.58,50.55,50.57,7400.0,43.6379,43.6379,43.612,43.6293,7400.0
2016-06-30 11:05:00,50.57,50.59,50.57,50.59,6864.0,43.6293,43.6465,43.6293,43.6465,6864.0
2016-06-30 11:10:00,50.6,50.62,50.57,50.6,13022.0,43.6552,43.6724,43.6293,43.6552,13022.0
2016-06-30 11:15:00,50.61,50.64,50.6,50.62,5200.0,43.6638,43.6897,43.6552,43.6724,5200.0
2016-06-30 11:20:00,50.63,50.65,50.62,50.65,7296.0,43.681,43.6983,43.6724,43.6983,7296.0
2016-06-30 11:25:00,50.65,50.71,50.64,50.69,7842.0,43.6983,43.7501,43.6897,43.7328,7842.0
2016-06-30 11:30:00,50.69,50.76,50.69,50.76,10781.0,43.7328,43.7932,43.7328,43.7932,10781.0
2016-06-30 11:35:00,50.76,50.76,50.73,50.73,3929.0,43.7932,43.7932,43.7673,43.7673,3929.0
2016-06-30 11:40:00,50.73,50.74,50.68,50.68,10434.0,43.7673,43.7759,43.7242,43.7242,10434.0
2016-06-30 11:45:00,50.68,50.7,50.68,50.69,4602.0,43.7242,43.7414,43.7242,43.7328,4602.0
2016-06-30 11:50:00,50.69,50.7,50.66,50.66,5940.0,43.7328,43.7414,43.7069,43.7069,5940.0
2016-06-30 11:55:00,50.67,50.69,50.65,50.69,4260.0,43.7156,43.7328,43.6983,43.7328,4260.0
2016-06-30 12:00:00,50.69,50.73,50.69,50.72,9161.0,43.7328,43.7673,43.7328,43.7587,9161.0
2016-06-30 12:05:00,50.72,50.79,50.71,50.78,12390.0,43.7587,43.8191,43.7501,43.8105,12390.0
2016-06-30 12:10:00,50.79,50.83,50.77,50.83,5681.0,43.8191,43.8536,43.8018,43.8536,5681.0
2016-06-30 12:15:00,50.84,50.92,50.83,50.92,5918.0,43.8622,43.9312,43.8536,43.9312,5918.0
2016-06-30 12:20:00,50.9,50.94,50.88,50.92,19252.0,43.914,43.9485,43.8967,43.9312,19252.0
2016-06-30 12:25:00,50.92,50.92,50.87,50.88,7761.0,43.9312,43.9312,43.8881,43.8967,7761.0
2016-06-30 12:30:00,50.88,50.88,50.85,50.85,4175.0,43.8967,43.8967,43.8709,43.8709,4175.0
2016-06-30 12:35:00,50.85,50.86,50.83,50.84,4938.0,43.8709,43.8795,43.8536,43.8622,4938.0
2016-06-30 12:40:00,50.85,50.85,50.77,50.77,3210.0,43.8709,43.8709,43.8018,43.8018,3210.0
2016-06-30 12:45:00,50.78,50.79,50.77,50.79,2195.0,43.8105,43.8191,43.8018,43.8191,2195.0
2016-06-30 12:50:00,50.8,50.86,50.8,50.84,7254.0,43.8277,43.8795,43.8277,43.8622,7254.0
2016-06-30 12:55:00,50.82,50.85,50.82,50.85,2700.0,43.845,43.8709,43.845,43.8709,2700.0
2016-06-30 13:00:00,50.84,50.87,50.84,50.86,3902.0,43.8622,43.8881,43.8622,43.8795,3902.0
2016-06-30 13:05:00,50.86,50.88,50.85,50.85,5682.0,43.8795,43.8967,43.8709,43.8709,5682.0
2016-06-30 13:10:00,50.85,50.85,50.83,50.84,3161.0,43.8709,43.8709,43.8536,43.8622,3161.0
2016-06-30 13:15:00,50.84,50.86,50.84,50.85,3001.0,43.8622,43.8795,43.8622,43.8709,3001.0
2016-06-30 13:20:00,50.85,50.86,50.83,50.86,5219.0,43.8709,43.8795,43.8536,43.8795,5219.0
2016-06-30 13:25:00,50.86,50.86,50.84,50.85,3937.0,43.8795,43.8795,43.8622,43.8709,3937.0
2016-06-30 13:30:00,50.86,50.86,50.83,50.84,4639.0,43.8795,43.8795,43.8536,43.8622,4639.0
2016-06-30 13:35:00,50.84,50.86,50.83,50.85,4160.0,43.8622,43.8795,43.8536,43.8709,4160.0
2016-06-30 13:40:00,50.85,50.85,50.83,50.84,4460.0,43.8709,43.8709,43.8536,43.8622,4460.0
2016-06-30 13:45:00,50.85,50.87,50.84,50.87,3291.0,43.8709,43.8881,43.8622,43.8881,3291.0
2016-06-30 13:50:00,50.87,50.88,50.86,50.87,3513.0,43.8881,43.8967,43.8795,43.8881,3513.0
2016-06-30 13:55:00,50.87,50.87,50.83,50.86,10335.0,43.8881,43.8881,43.8536,43.8795,10335.0
2016-06-30 14:00:00,50.86,50.88,50.85,50.88,5058.0,43.8795,43.8967,43.8709,43.8967,5058.0
2016-06-30 14:05:00,50.89,50.93,50.86,50.92,7872.0,43.9054,43.9399,43.8795,43.9312,7872.0
2016-06-30 14:10:00,50.93,50.96,50.93,50.96,10881.0,43.9399,43.9658,43.9399,43.9658,10881.0
2016-06-30 14:15:00,50.97,51.01,50.97,51.01,4300.0,43.9744,44.0089,43.9744,44.0089,4300.0
2016-06-30 14:20:00,51.01,51.06,51.0,51.06,9236.0,44.0089,44.052,44.0003,44.052,9236.0
2016-06-30 14:25:00,51.06,51.06,51.0,51.0,14055.0,44.052,44.052,44.0003,44.0003,14055.0
2016-06-30 14:30:00,51.01,51.04,51.0,51.0,12071.0,44.0089,44.0348,44.0003,44.0003,12071.0
2016-06-30 14:35:00,51.0,51.02,50.98,51.02,10016.0,44.0003,44.0175,43.983,44.0175,10016.0
2016-06-30 14:40:00,51.02,51.08,51.01,51.08,11358.0,44.0175,44.0693,44.0089,44.0693,11358.0
2016-06-30 14:45:00,51.08,51.13,51.07,51.12,9090.0,44.0693,44.1124,44.0607,44.1038,9090.0
2016-06-30 14:50:00,51.12,51.15,51.1,51.15,14676.0,44.1038,44.1297,44.0865,44.1297,14676.0
2016-06-30 14:55:00,51.15,51.17,51.1,51.13,9290.0,44.1297,44.1469,44.0865,44.1124,9290.0
2016-06-30 15:00:00,51.14,51.15,51.1,51.12,9167.0,44.121,44.1297,44.0865,44.1038,9167.0
2016-06-30 15:05:00,51.12,51.13,51.11,51.13,5547.0,44.1038,44.1124,44.0952,44.1124,5547.0
2016-06-30 15:10:00,51.13,51.13,51.07,51.1,12303.0,44.1124,44.1124,44.0607,44.0865,12303.0
2016-06-30 15:15:00,51.1,51.1,51.06,51.09,9049.0,44.0865,44.0865,44.052,44.0779,9049.0
2016-06-30 15:20:00,51.1,51.14,51.08,51.13,13624.0,44.0865,44.121,44.0693,44.1124,13624.0
2016-06-30 15:25:00,51.14,51.21,51.13,51.21,13124.0,44.121,44.1814,44.1124,44.1814,13124.0
2016-06-30 15:30:00,51.21,51.23,51.17,51.21,17740.0,44.1814,44.1987,44.1469,44.1814,17740.0
2016-06-30 15:35:00,51.22,51.22,51.14,51.16,29535.0,44.1901,44.1901,44.121,44.1383,29535.0
2016-06-30 15:40:00,51.16,51.17,51.14,51.15,24386.0,44.1383,44.1469,44.121,44.1297,24386.0
2016-06-30 15:45:00,51.15,51.2,51.14,51.2,46249.0,44.1297,44.1728,44.121,44.1728,46249.0
2016-06-30 15:50:00,51.2,51.25,51.19,51.25,60163.0,44.1728,44.216,44.1642,44.216,60163.0
2016-06-30 15:55:00,51.25,51.31,51.25,51.31,106821.0,44.216,44.2677,44.216,44.2677,106821.0
2016-07-01 09:30:00,51.24,51.54,51.24,51.48,20829.0,44.2073,44.4661,44.2073,44.4144,20829.0
2016-07-01 09:35:00,51.46,51.46,51.39,51.45,8926.0,44.3971,44.3971,44.3367,44.3885,8926.0
2016-07-01 09:40:00,51.46,51.47,51.39,51.39,6440.0,44.3971,44.4058,44.3367,44.3367,6440.0
2016-07-01 09:45:00,51.4,51.4,51.32,51.35,6228.0,44.3454,44.3454,44.2763,44.3022,6228.0
2016-07-01 09:50:00,51.34,51.37,51.27,51.28,7069.0,44.2936,44.3195,44.2332,44.2418,7069.0
2016-07-01 09:55:00,51.29,51.29,51.22,51.25,5806.0,44.2505,44.2505,44.1901,44.216,5806.0
2016-07-01 10:00:00,51.26,51.32,51.26,51.29,18243.0,44.2246,44.2763,44.2246,44.2505,18243.0
2016-07-01 10:05:00,51.29,51.34,51.28,51.29,4997.0,44.2505,44.2936,44.2418,44.2505,4997.0
2016-07-01 10:10:00,51.3,51.3,51.24,51.25,3912.0,44.2591,44.2591,44.2073,44.216,3912.0
2016-07-01 10:15:00,51.24,51.25,51.17,51.17,6835.0,44.2073,44.216,44.1469,44.1469,6835.0
2016-07-01 10:20:00,51.17,51.2,51.15,51.2,6833.0,44.1469,44.1728,44.1297,44.1728,6833.0
2016-07-01 10:25:00,51.2,51.25,51.19,51.25,6796.0,44.1728,44.216,44.1642,44.216,6796.0
2016-07-01 10:30:00,51.24,51.28,51.24,51.28,4754.0,44.2073,44.2418,44.2073,44.2418,4754.0
2016-07-01 10:35:00,51.28,51.29,51.22,51.25,11221.0,44.2418,44.2505,44.1901,44.216,11221.0
2016-07-01 10:40:00,51.24,51.26,51.22,51.24,10100.0,44.2073,44.2246,44.1901,44.2073,10100.0
2016-07-01 10:45:00,51.24,51.28,51.23,51.26,11344.0,44.2073,44.2418,44.1987,44.2246,11344.0
2016-07-01 10:50:00,51.26,51.29,51.24,51.28,6124.0,44.2246,44.2505,44.2073,44.2418,6124.0
2016-07-01 10:55:00,51.28,51.39,51.28,51.38,15097.0,44.2418,44.3367,44.2418,44.3281,15097.0
2016-07-01 11:00:00,51.37,51.42,51.37,51.41,15023.0,44.3195,44.3626,44.3195,44.354,15023.0
2016-07-01 11:05:00,51.41,51.41,51.39,51.41,6211.0,44.354,44.354,44.3367,44.354,6211.0
2016-07-01 11:10:00,51.43,51.5,51.39,51.5,12508.0,44.3712,44.4316,44.3367,44.4316,12508.0
2016-07-01 11:15:00,51.5,51.54,51.46,51.53,27951.0,44.4316,44.4661,44.3971,44.4575,27951.0
2016-07-01 11:20:00,51.53,51.54,51.47,51.47,5300.0,44.4575,44.4661,44.4058,44.4058,5300.0
2016-07-01 11:25:00,51.47,51.58,51.46,51.58,13981.0,44.4058,44.5007,44.3971,44.5007,13981.0
2016-07-01 11:30:00,51.57,51.58,51.52,51.52,8167.0,44.492,44.5007,44.4489,44.4489,8167.0
2016-07-01 11:35:00,51.53,51.53,51.46,51.52,9262.0,44.4575,44.4575,44.3971,44.4489,9262.0
2016-07-01 11:40:00,51.53,51.57,51.52,51.56,8798.0,44.4575,44.492,44.4489,44.4834,8798.0
2016-07-01 11:45:00,51.56,51.56,51.5,51.52,11722.0,44.4834,44.4834,44.4316,44.4489,11722.0
2016-07-01 11:50:00,51.51,51.51,51.47,51.47,5140.0,44.4403,44.4403,44.4058,44.4058,5140.0
2016-07-01 11:55:00,51.48,51.52,51.46,51.5,7712.0,44.4144,44.4489,44.3971,44.4316,7712.0
2016-07-01 12:00:00,51.5,51.54,51.5,51.51,19213.0,44.4316,44.4661,44.4316,44.4403,19213.0
2016-07-01 12:05:00,51.52,51.52,51.47,51.49,7806.0,44.4489,44.4489,44.4058,44.423,7806.0
2016-07-01 12:10:00,51.5,51.51,51.46,51.46,4776.0,44.4316,44.4403,44.3971,44.3971,4776.0
2016-07-01 12:15:00,51.46,51.47,51.43,51.44,10549.0,44.3971,44.4058,44.3712,44.3799,10549.0
2016-07-01 12:20:00,51.44,51.45,51.39,51.39,5058.0,44.3799,44.3885,44.3367,44.3367,5058.0
2016-07-01 12:25:00,51.41,51.45,51.4,51.43,8144.0,44.354,44.3885,44.3454,44.3712,8144.0
2016-07-01 12:30:00,51.43,51.49,51.43,51.48,5405.0,44.3712,44.423,44.3712,44.4144,5405.0
2016-07-01 12:35:00,51.48,51.51,51.47,51.48,15976.0,44.4144,44.4403,44.4058,44.4144,15976.0
2016-07-01 12:40:00,51.48,51.58,51.48,51.58,8291.0,44.4144,44.5007,44.4144,44.5007,8291.0
2016-07-01 12:45:00,51.58,51.58,51.54,51.55,9642.0,44.5007,44.5007,44.4661,44.4748,9642.0
2016-07-01 12:50:00,51.54,51.57,51.5,51.57,10476.0,44.4661,44.492,44.4316,44.492,10476.0
2016-07-01 12:55:00,51.58,51.61,51.55,51.58,8501.0,44.5007,44.5265,44.4748,44.5007,8501.0
2016-07-01 13:00:00,51.58,51.67,51.57,51.65,11659.0,44.5007,44.5783,44.492,44.5611,11659.0
2016-07-01 13:05:00,51.64,51.65,51.62,51.62,4413.0,44.5524,44.5611,44.5352,44.5352,4413.0
2016-07-01 13:10:00,51.63,51.63,51.59,51.61,5595.0,44.5438,44.5438,44.5093,44.5265,5595.0
2016-07-01 13:15:00,51.61,51.61,51.56,51.58,8099.0,44.5265,44.5265,44.4834,44.5007,8099.0
2016-07-01 13:20:00,51.58,51.58,51.55,51.57,7654.0,44.5007,44.5007,44.4748,44.492,7654.0
2016-07-01 13:25:00,51.57,51.59,51.54,51.54,13548.0,44.492,44.5093,44.4661,44.4661,13548.0
2016-07-01 13:30:00,51.53,51.59,51.51,51.59,11348.0,44.4575,44.5093,44.4403,44.5093,11348.0
2016-07-01 13:35:00,51.59,51.59,51.51,51.54,12056.0,44.5093,44.5093,44.4403,44.4661,12056.0
2016-07-01 13:40:00,51.54,51.55,51.51,51.54,9455.0,44.4661,44.4748,44.4403,44.4661,9455.0
2016-07-01 13:45:00,51.54,51.57,51.52,51.55,12604.0,44.4661,44.492,44.4489,44.4748,12604.0
2016-07-01 13:50:00,51.55,51.55,51.5,51.5,10666.0,44.4748,44.4748,44.4316,44.4316,10666.0
2016-07-01 13:55:00,51.51,51.52,51.5,51.51,10618.0,44.4403,44.4489,44.4316,44.4403,10618.0
2016-07-01 14:00:00,51.51,51.53,51.48,51.5,14619.0,44.4403,44.4575,44.4144,44.4316,14619.0
2016-07-01 14:05:00,51.49,51.56,51.48,51.54,14308.0,44.423,44.4834,44.4144,44.4661,14308.0
2016-07-01 14:10:00,51.55,51.58,51.53,51.54,18268.0,44.4748,44.5007,44.4575,44.4661,18268.0
2016-07-01 14:15:00,51.55,51.55,51.52,51.55,6552.0,44.4748,44.4748,44.4489,44.4748,6552.0
2016-07-01 14:20:00,51.55,51.6,51.54,51.59,12990.0,44.4748,44.5179,44.4661,44.5093,12990.0
2016-07-01 14:25:00,51.59,51.59,51.53,51.57,18413.0,44.5093,44.5093,44.4575,44.492,18413.0
2016-07-01 14:30:00,51.56,51.57,51.55,51.57,10514.0,44.4834,44.492,44.4748,44.492,10514.0
2016-07-01 14:35:00,51.57,51.59,51.54,51.58,13677.0,44.492,44.5093,44.4661,44.5007,13677.0
2016-07-01 14:40:00,51.59,51.6,51.53,51.55,13926.0,44.5093,44.5179,44.4575,44.4748,13926.0
2016-07-01 14:45:00,51.55,51.56,51.51,51.51,10618.0,44.4748,44.4834,44.4403,44.4403,10618.0
2016-07-01 14:50:00,51.5,51.53,51.47,51.47,11680.0,44.4316,44.4575,44.4058,44.4058,11680.0
2016-07-01 14:55:00,51.46,51.51,51.46,51.48,9590.0,44.3971,44.4403,44.3971,44.4144,9590.0
2016-07-01 15:00:00,51.48,51.53,51.48,51.5,16551.0,44.4144,44.4575,44.4144,44.4316,16551.0
2016-07-01 15:05:00,51.51,51.57,51.51,51.57,34172.0,44.4403,44.492,44.4403,44.492,34172.0
2016-07-01 15:10:00,51.56,51.57,51.55,51.56,12686.0,44.4834,44.492,44.4748,44.4834,12686.0
2016-07-01 15:15:00,51.57,51.57,51.54,51.57,13668.0,44.492,44.492,44.4661,44.492,13668.0
2016-07-01 15:20:00,51.57,51.61,51.55,51.6,24103.0,44.492,44.5265,44.4748,44.5179,24103.0
2016-07-01 15:25:00,51.6,51.63,51.59,51.61,15533.0,44.5179,44.5438,44.5093,44.5265,15533.0
2016-07-01 15:30:00,51.6,51.61,51.57,51.6,17770.0,44.5179,44.5265,44.492,44.5179,17770.0
2016-07-01 15:35:00,51.6,51.61,51.47,51.5,28888.0,44.5179,44.5265,44.4058,44.4316,28888.0
2016-07-01 15:40:00,51.5,51.53,51.49,51.53,10641.0,44.4316,44.4575,44.423,44.4575,10641.0
2016-07-01 15:45:00,51.53,51.54,51.51,51.54,33341.0,44.4575,44.4661,44.4403,44.4661,33341.0
2016-07-01 15:50:00,51.54,51.57,51.54,51.55,26794.0,44.4661,44.492,44.4661,44.4748,26794.0
2016-07-01 15:55:00,51.55,51.59,51.53,51.54,138689.0,44.4748,44.5093,44.4575,44.4661,138689.0
2016-07-05 09:30:00,51.37,51.69,51.23,51.49,45528.0,44.3195,44.5956,44.1987,44.423,45528.0
2016-07-05 09:35:00,51.55,51.71,51.55,51.71,4745.0,44.4748,44.6128,44.4748,44.6128,4745.0
2016-07-05 09:40:00,51.71,51.71,51.49,51.51,10258.0,44.6128,44.6128,44.423,44.4403,10258.0
2016-07-05 09:45:00,51.46,51.53,51.46,51.49,8931.0,44.3971,44.4575,44.3971,44.423,8931.0
2016-07-05 09:50:00,51.49,51.54,51.44,51.54,10921.0,44.423,44.4661,44.3799,44.4661,10921.0
2016-07-05 09:55:00,51.53,51.63,51.53,51.63,8572.0,44.4575,44.5438,44.4575,44.5438,8572.0
2016-07-05 10:00:00,51.62,51.74,51.6,51.73,7964.0,44.5352,44.6387,44.5179,44.6301,7964.0
2016-07-05 10:05:00,51.73,51.81,51.72,51.8,7582.0,44.6301,44.6991,44.6214,44.6905,7582.0
2016-07-05 10:10:00,51.81,51.84,51.78,51.84,15390.0,44.6991,44.725,44.6732,44.725,15390.0
2016-07-05 10:15:00,51.84,51.87,51.8,51.81,12706.0,44.725,44.7509,44.6905,44.6991,12706.0
2016-07-05 10:20:00,51.82,51.98,51.81,51.96,21823.0,44.7077,44.8458,44.6991,44.8285,21823.0
2016-07-05 10:25:00,51.96,51.97,51.93,51.97,8442.0,44.8285,44.8371,44.8026,44.8371,8442.0
2016-07-05 10:30:00,51.96,52.0,51.93,51.98,20305.0,44.8285,44.863,44.8026,44.8458,20305.0
2016-07-05 10:35:00,51.98,51.98,51.9,51.93,9625.0,44.8458,44.8458,44.7767,44.8026,9625.0
2016-07-05 10:40:00,51.94,51.94,51.88,51.9,8823.0,44.8112,44.8112,44.7595,44.7767,8823.0
2016-07-05 10:45:00,51.9,51.95,51.89,51.94,13365.0,44.7767,44.8199,44.7681,44.8112,13365.0
2016-07-05 10:50:00,51.94,51.94,51.86,51.86,20768.0,44.8112,44.8112,44.7422,44.7422,20768.0
2016-07-05 10:55:00,51.87,51.9,51.85,51.86,18941.0,44.7509,44.7767,44.7336,44.7422,18941.0
2016-07-05 11:00:00,51.86,51.89,51.84,51.84,21800.0,44.7422,44.7681,44.725,44.725,21800.0
2016-07-05 11:05:00,51.84,51.86,51.82,51.83,21374.0,44.725,44.7422,44.7077,44.7163,21374.0
2016-07-05 11:10:00,51.82,51.82,51.73,51.76,19286.0,44.7077,44.7077,44.6301,44.656,19286.0
2016-07-05 11:15:00,51.76,51.82,51.76,51.79,34969.0,44.656,44.7077,44.656,44.6818,34969.0
2016-07-05 11:20:00,51.78,52.06,51.78,52.05,95387.0,44.6732,44.9148,44.6732,44.9062,95387.0
2016-07-05 11:25:00,52.03,52.05,51.98,52.03,38304.0,44.8889,44.9062,44.8458,44.8889,38304.0
2016-07-05 11:30:00,52.04,52.05,51.91,51.91,14075.0,44.8975,44.9062,44.7854,44.7854,14075.0
2016-07-05 11:35:00,51.9,51.94,51.87,51.94,6044.0,44.7767,44.8112,44.7509,44.8112,6044.0
2016-07-05 11:40:00,51.94,51.98,51.91,51.98,8502.0,44.8112,44.8458,44.7854,44.8458,8502.0
2016-07-05 11:45:00,51.98,51.98,51.87,51.87,10459.0,44.8458,44.8458,44.7509,44.7509,10459.0
2016-07-05 11:50:00,51.88,51.88,51.84,51.86,7490.0,44.7595,44.7595,44.725,44.7422,7490.0
2016-07-05 11:55:00,51.85,51.9,51.84,51.9,7114.0,44.7336,44.7767,44.725,44.7767,7114.0
2016-07-05 12:00:00,51.91,51.99,51.89,51.98,26033.0,44.7854,44.8544,44.7681,44.8458,26033.0
2016-07-05 12:05:00,51.97,51.98,51.91,51.91,24512.0,44.8371,44.8458,44.7854,44.7854,24512.0
2016-07-05 12:10:00,51.9,51.92,51.86,51.91,10036.0,44.7767,44.794,44.7422,44.7854,10036.0
2016-07-05 12:15:00,51.91,52.01,51.91,52.01,19285.0,44.7854,44.8716,44.7854,44.8716,19285.0
2016-07-05 12:20:00,52.0,52.04,51.98,51.99,14554.0,44.863,44.8975,44.8458,44.8544,14554.0
2016-07-05 12:25:00,52.01,52.06,52.0,52.05,12372.0,44.8716,44.9148,44.863,44.9062,12372.0
2016-07-05 12:30:00,52.06,52.06,52.01,52.04,23818.0,44.9148,44.9148,44.8716,44.8975,23818.0
2016-07-05 12:35:00,52.04,52.1,52.04,52.1,15439.0,44.8975,44.9493,44.8975,44.9493,15439.0
2016-07-05 12:40:00,52.1,52.1,52.07,52.09,13205.0,44.9493,44.9493,44.9234,44.9407,13205.0
2016-07-05 12:45:00,52.1,52.12,52.08,52.11,16003.0,44.9493,44.9665,44.932,44.9579,16003.0
2016-07-05 12:50:00,52.11,52.12,52.05,52.07,11285.0,44.9579,44.9665,44.9062,44.9234,11285.0
2016-07-05 12:55:00,52.07,52.15,52.07,52.11,11898.0,44.9234,44.9924,44.9234,44.9579,11898.0
2016-07-05 13:00:00,52.1,52.1,52.06,52.08,5294.0,44.9493,44.9493,44.9148,44.932,5294.0
2016-07-05 13:05:00,52.08,52.09,52.01,52.01,13220.0,44.932,44.9407,44.8716,44.8716,13220.0
2016-07-05 13:10:00,52.02,52.04,52.01,52.02,8083.0,44.8803,44.8975,44.8716,44.8803,8083.0
2016-07-05 13:15:00,52.01,52.04,51.98,51.99,9326.0,44.8716,44.8975,44.8458,44.8544,9326.0
2016-07-05 13:20:00,52.0,52.0,51.95,51.98,9608.0,44.863,44.863,44.8199,44.8458,9608.0
2016-07-05 13:25:00,51.97,51.99,51.97,51.99,5224.0,44.8371,44.8544,44.8371,44.8544,5224.0
2016-07-05 13:30:00,51.99,52.0,51.97,51.97,9238.0,44.8544,44.863,44.8371,44.8371,9238.0
2016-07-05 13:35:00,51.96,51.96,51.9,51.9,9505.0,44.8285,44.8285,44.7767,44.7767,9505.0
2016-07-05 13:40:00,51.9,51.93,51.9,51.91,8922.0,44.7767,44.8026,44.7767,44.7854,8922.0
2016-07-05 13:45:00,51.92,51.92,51.84,51.84,12505.0,44.794,44.794,44.725,44.725,12505.0
2016-07-05 13:50:00,51.84,51.85,51.83,51.85,5935.0,44.725,44.7336,44.7163,44.7336,5935.0
2016-07-05 13:55:00,51.84,51.86,51.83,51.85,8647.0,44.725,44.7422,44.7163,44.7336,8647.0
2016-07-05 14:00:00,51.85,51.91,51.85,51.86,19752.0,44.7336,44.7854,44.7336,44.7422,19752.0
2016-07-05 14:05:00,51.86,51.86,51.83,51.83,6950.0,44.7422,44.7422,44.7163,44.7163,6950.0
2016-07-05 14:10:00,51.82,51.84,51.81,51.81,15549.0,44.7077,44.725,44.6991,44.6991,15549.0
2016-07-05 14:15:00,51.82,51.87,51.81,51.81,11047.0,44.7077,44.7509,44.6991,44.6991,11047.0
2016-07-05 14:20:00,51.82,51.87,51.82,51.83,13291.0,44.7077,44.7509,44.7077,44.7163,13291.0
2016-07-05 14:25:00,51.83,51.83,51.79,51.81,16129.0,44.7163,44.7163,44.6818,44.6991,16129.0
2016-07-05 14:30:00,51.81,51.81,51.74,51.76,13848.0,44.6991,44.6991,44.6387,44.656,13848.0
2016-07-05 14:35:00,51.75,51.75,51.72,51.74,8783.0,44.6473,44.6473,44.6214,44.6387,8783.0
2016-07-05 14:40:00,51.74,51.75,51.7,51.73,12569.0,44.6387,44.6473,44.6042,44.6301,12569.0
2016-07-05 14:45:00,51.73,51.75,51.66,51.68,29410.0,44.6301,44.6473,44.5697,44.5869,29410.0
2016-07-05 14:50:00,51.69,51.69,51.64,51.67,12914.0,44.5956,44.5956,44.5524,44.5783,12914.0
2016-07-05 14:55:00,51.67,51.7,51.65,51.7,12933.0,44.5783,44.6042,44.5611,44.6042,12933.0
2016-07-05 15:00:00,51.69,51.7,51.68,51.7,8854.0,44.5956,44.6042,44.5869,44.6042,8854.0
2016-07-05 15:05:00,51.7,51.72,51.68,51.68,15632.0,44.6042,44.6214,44.5869,44.5869,15632.0
2016-07-05 15:10:00,51.68,51.73,51.68,51.71,19219.0,44.5869,44.6301,44.5869,44.6128,19219.0
2016-07-05 15:15:00,51.71,51.74,51.69,51.72,18083.0,44.6128,44.6387,44.5956,44.6214,18083.0
2016-07-05 15:20:00,51.73,51.74,51.7,51.73,18658.0,44.6301,44.6387,44.6042,44.6301,18658.0
2016-07-05 15:25:00,51.73,51.74,51.71,51.73,41981.0,44.6301,44.6387,44.6128,44.6301,41981.0
2016-07-05 15:30:00,51.74,51.77,51.7,51.76,47318.0,44.6387,44.6646,44.6042,44.656,47318.0
2016-07-05 15:35:00,51.75,51.77,51.73,51.75,28211.0,44.6473,44.6646,44.6301,44.6473,28211.0
2016-07-05 15:40:00,51.75,51.8,51.73,51.78,35929.0,44.6473,44.6905,44.6301,44.6732,35929.0
2016-07-05 15:45:00,51.79,51.85,51.78,51.8,43135.0,44.6818,44.7336,44.6732,44.6905,43135.0
2016-07-05 15:50:00,51.8,51.81,51.78,51.79,31204.0,44.6905,44.6991,44.6732,44.6818,31204.0
2016-07-05 15:55:00,51.79,51.8,51.73,51.74,185423.0,44.6818,44.6905,44.6301,44.6387,185423.0
2016-07-06 09:30:00,51.86,51.97,51.74,51.8,28801.0,44.7422,44.8371,44.6387,44.6905,28801.0
2016-07-06 09:35:00,51.8,51.88,51.8,51.88,14343.0,44.6905,44.7595,44.6905,44.7595,14343.0
2016-07-06 09:40:00,51.86,51.94,51.86,51.93,12002.0,44.7422,44.8112,44.7422,44.8026,12002.0
2016-07-06 09:45:00,51.92,51.94,51.76,51.76,32161.0,44.794,44.8112,44.656,44.656,32161.0
2016-07-06 09:50:00,51.74,51.74,51.61,51.61,14489.0,44.6387,44.6387,44.5265,44.5265,14489.0
2016-07-06 09:55:00,51.61,51.67,51.6,51.63,27267.0,44.5265,44.5783,44.5179,44.5438,27267.0
2016-07-06 10:00:00,51.64,51.75,51.62,51.62,13480.0,44.5524,44.6473,44.5352,44.5352,13480.0
2016-07-06 10:05:00,51.63,51.64,51.55,51.58,18562.0,44.5438,44.5524,44.4748,44.5007,18562.0
2016-07-06 10:10:00,51.58,51.6,51.53,51.53,18429.0,44.5007,44.5179,44.4575,44.4575,18429.0
2016-07-06 10:15:00,51.52,51.54,51.48,51.52,20888.0,44.4489,44.4661,44.4144,44.4489,20888.0
2016-07-06 10:20:00,51.53,51.61,51.53,51.59,6555.0,44.4575,44.5265,44.4575,44.5093,6555.0
2016-07-06 10:25:00,51.59,51.61,51.43,51.43,14746.0,44.5093,44.5265,44.3712,44.3712,14746.0
2016-07-06 10:30:00,51.42,51.47,51.41,51.45,16249.0,44.3626,44.4058,44.354,44.3885,16249.0
2016-07-06 10:35:00,51.45,51.5,51.44,51.49,10475.0,44.3885,44.4316,44.3799,44.423,10475.0
2016-07-06 10:40:00,51.49,51.51,51.46,51.51,19555.0,44.423,44.4403,44.3971,44.4403,19555.0
2016-07-06 10:45:00,51.51,51.53,51.43,51.47,36029.0,44.4403,44.4575,44.3712,44.4058,36029.0
2016-07-06 10:50:00,51.5,51.67,51.5,51.66,21922.0,44.4316,44.5783,44.4316,44.5697,21922.0
2016-07-06 10:55:00,51.67,51.77,51.65,51.77,17775.0,44.5783,44.6646,44.5611,44.6646,17775.0
2016-07-06 11:00:00,51.78,51.97,51.74,51.86,88398.0,44.6732,44.8371,44.6387,44.7422,88398.0
2016-07-06 11:05:00,51.86,51.93,51.86,51.9,32030.0,44.7422,44.8026,44.7422,44.7767,32030.0
2016-07-06 11:10:00,51.9,51.97,51.9,51.9,23690.0,44.7767,44.8371,44.7767,44.7767,23690.0
2016-07-06 11:15:00,51.91,52.02,51.9,52.0,33184.0,44.7854,44.8803,44.7767,44.863,33184.0
2016-07-06 11:20:00,51.99,52.07,51.97,52.07,20570.0,44.8544,44.9234,44.8371,44.9234,20570.0
2016-07-06 11:25:00,52.08,52.08,52.01,52.06,27340.0,44.932,44.932,44.8716,44.9148,27340.0
2016-07-06 11:30:00,52.07,52.19,52.07,52.15,30251.0,44.9234,45.0269,44.9234,44.9924,30251.0
2016-07-06 11:35:00,52.15,52.23,52.11,52.23,26666.0,44.9924,45.0614,44.9579,45.0614,26666.0
2016-07-06 11:40:00,52.22,52.22,52.1,52.13,19150.0,45.0528,45.0528,44.9493,44.9752,19150.0
2016-07-06 11:45:00,52.13,52.14,52.1,52.13,18063.0,44.9752,44.9838,44.9493,44.9752,18063.0
2016-07-06 11:50:00,52.13,52.17,52.09,52.17,23911.0,44.9752,45.0097,44.9407,45.0097,23911.0
2016-07-06 11:55:00,52.17,52.19,52.15,52.17,13960.0,45.0097,45.0269,44.9924,45.0097,13960.0
2016-07-06 12:00:00,52.16,52.26,52.13,52.26,23587.0,45.0011,45.0873,44.9752,45.0873,23587.0
2016-07-06 12:05:00,52.27,52.27,52.2,52.24,48464.0,45.096,45.096,45.0356,45.0701,48464.0
2016-07-06 12:10:00,52.25,52.3,52.25,52.26,10690.0,45.0787,45.1218,45.0787,45.0873,10690.0
2016-07-06 12:15:00,52.26,52.29,52.24,52.26,16046.0,45.0873,45.1132,45.0701,45.0873,16046.0
2016-07-06 12:20:00,52.26,52.3,52.23,52.23,17089.0,45.0873,45.1218,45.0614,45.0614,17089.0
2016-07-06 12:25:00,52.23,52.25,52.21,52.25,7789.0,45.0614,45.0787,45.0442,45.0787,7789.0
2016-07-06 12:30:00,52.25,52.26,52.22,52.26,10468.0,45.0787,45.0873,45.0528,45.0873,10468.0
2016-07-06 12:35:00,52.25,52.29,52.24,52.29,19226.0,45.0787,45.1132,45.0701,45.1132,19226.0
2016-07-06 12:40:00,52.29,52.32,52.29,52.29,6919.0,45.1132,45.1391,45.1132,45.1132,6919.0
2016-07-06 12:45:00,52.29,52.32,52.26,52.3,11402.0,45.1132,45.1391,45.0873,45.1218,11402.0
2016-07-06 12:50:00,52.3,52.38,52.3,52.38,11670.0,45.1218,45.1909,45.1218,45.1909,11670.0
2016-07-06 12:55:00,52.38,52.4,52.37,52.4,18030.0,45.1909,45.2081,45.1822,45.2081,18030.0
2016-07-06 13:00:00,52.39,52.41,52.37,52.38,19049.0,45.1995,45.2167,45.1822,45.1909,19049.0
2016-07-06 13:05:00,52.37,52.4,52.33,52.33,12598.0,45.1822,45.2081,45.1477,45.1477,12598.0
2016-07-06 13:10:00,52.32,52.34,52.32,52.33,8478.0,45.1391,45.1563,45.1391,45.1477,8478.0
2016-07-06 13:15:00,52.34,52.36,52.34,52.36,13972.0,45.1563,45.1736,45.1563,45.1736,13972.0
2016-07-06 13:20:00,52.36,52.37,52.28,52.28,19374.0,45.1736,45.1822,45.1046,45.1046,19374.0
2016-07-06 13:25:00,52.28,52.3,52.27,52.3,5723.0,45.1046,45.1218,45.096,45.1218,5723.0
2016-07-06 13:30:00,52.3,52.34,52.26,52.27,25945.0,45.1218,45.1563,45.0873,45.096,25945.0
2016-07-06 13:35:00,52.27,52.32,52.26,52.3,15231.0,45.096,45.1391,45.0873,45.1218,15231.0
2016-07-06 13:40:00,52.31,52.31,52.21,52.22,11537.0,45.1305,45.1305,45.0442,45.0528,11537.0
2016-07-06 13:45:00,52.23,52.23,52.21,52.22,7553.0,45.0614,45.0614,45.0442,45.0528,7553.0
2016-07-06 13:50:00,52.23,52.26,52.22,52.23,17850.0,45.0614,45.0873,45.0528,45.0614,17850.0
2016-07-06 13:55:00,52.23,52.24,52.2,52.21,7767.0,45.0614,45.0701,45.0356,45.0442,7767.0
2016-07-06 14:00:00,52.2,52.34,52.2,52.32,31161.0,45.0356,45.1563,45.0356,45.1391,31161.0
2016-07-06 14:05:00,52.32,52.35,52.27,52.35,10274.0,45.1391,45.165,45.096,45.165,10274.0
2016-07-06 14:10:00,52.35,52.36,52.25,52.25,15100.0,45.165,45.1736,45.0787,45.0787,15100.0
2016-07-06 14:15:00,52.25,52.31,52.2,52.31,21306.0,45.0787,45.1305,45.0356,45.1305,21306.0
2016-07-06 14:20:00,52.3,52.34,52.26,52.29,14411.0,45.1218,45.1563,45.0873,45.1132,14411.0
2016-07-06 14:25:00,52.29,52.3,52.27,52.27,7646.0,45.1132,45.1218,45.096,45.096,7646.0
2016-07-06 14:30:00,52.27,52.36,52.27,52.36,12292.0,45.096,45.1736,45.096,45.1736,12292.0
2016-07-06 14:35:00,52.36,52.42,52.32,52.42,15419.0,45.1736,45.2254,45.1391,45.2254,15419.0
2016-07-06 14:40:00,52.41,52.42,52.37,52.37,12079.0,45.2167,45.2254,45.1822,45.1822,12079.0
2016-07-06 14:45:00,52.37,52.39,52.35,52.37,14136.0,45.1822,45.1995,45.165,45.1822,14136.0
2016-07-06 14:50:00,52.36,52.44,52.36,52.44,12066.0,45.1736,45.2426,45.1736,45.2426,12066.0
2016-07-06 14:55:00,52.44,52.49,52.44,52.48,36576.0,45.2426,45.2858,45.2426,45.2771,36576.0
2016-07-06 15:00:00,52.48,52.51,52.36,52.37,59228.0,45.2771,45.303,45.1736,45.1822,59228.0
2016-07-06 15:05:00,52.37,52.38,52.3,52.32,29254.0,45.1822,45.1909,45.1218,45.1391,29254.0
2016-07-06 15:10:00,52.31,52.35,52.3,52.33,10128.0,45.1305,45.165,45.1218,45.1477,10128.0
2016-07-06 15:15:00,52.33,52.33,52.27,52.27,19734.0,45.1477,45.1477,45.096,45.096,19734.0
2016-07-06 15:20:00,52.27,52.29,52.23,52.23,16592.0,45.096,45.1132,45.0614,45.0614,16592.0
2016-07-06 15:25:00,52.23,52.24,52.21,52.23,16987.0,45.0614,45.0701,45.0442,45.0614,16987.0
2016-07-06 15:30:00,52.23,52.25,52.22,52.23,23886.0,45.0614,45.0787,45.0528,45.0614,23886.0
2016-07-06 15:35:00,52.22,52.25,52.21,52.24,21181.0,45.0528,45.0787,45.0442,45.0701,21181.0
2016-07-06 15:40:00,52.24,52.29,52.23,52.29,34279.0,45.0701,45.1132,45.0614,45.1132,34279.0
2016-07-06 15:45:00,52.29,52.3,52.22,52.23,30116.0,45.1132,45.1218,45.0528,45.0614,30116.0
2016-07-06 15:50:00,52.23,52.28,52.22,52.27,43155.0,45.0614,45.1046,45.0528,45.096,43155.0
2016-07-06 15:55:00,52.27,52.31,52.26,52.29,123938.0,45.096,45.1305,45.0873,45.1132,123938.0
2016-07-07 09:30:00,52.37,52.45,52.15,52.24,31906.0,45.1822,45.2513,44.9924,45.0701,31906.0
2016-07-07 09:35:00,52.23,52.43,52.19,52.38,18399.0,45.0614,45.234,45.0269,45.1909,18399.0
2016-07-07 09:40:00,52.41,52.54,52.37,52.53,10659.0,45.2167,45.3289,45.1822,45.3203,10659.0
2016-07-07 09:45:00,52.54,52.54,52.47,52.52,20607.0,45.3289,45.3289,45.2685,45.3116,20607.0
2016-07-07 09:50:00,52.51,52.51,52.39,52.39,25847.0,45.303,45.303,45.1995,45.1995,25847.0
2016-07-07 09:55:00,52.38,52.45,52.38,52.44,17744.0,45.1909,45.2513,45.1909,45.2426,17744.0
2016-07-07 10:00:00,52.43,52.45,52.41,52.44,14044.0,45.234,45.2513,45.2167,45.2426,14044.0
2016-07-07 10:05:00,52.43,52.46,52.4,52.45,11847.0,45.234,45.2599,45.2081,45.2513,11847.0
2016-07-07 10:10:00,52.45,52.5,52.43,52.47,16142.0,45.2513,45.2944,45.234,45.2685,16142.0
2016-07-07 10:15:00,52.46,52.46,52.38,52.38,20801.0,45.2599,45.2599,45.1909,45.1909,20801.0
2016-07-07 10:20:00,52.38,52.41,52.37,52.37,15746.0,45.1909,45.2167,45.1822,45.1822,15746.0
2016-07-07 10:25:00,52.38,52.45,52.35,52.45,19046.0,45.1909,45.2513,45.165,45.2513,19046.0
2016-07-07 10:30:00,52.46,52.48,52.36,52.37,19791.0,45.2599,45.2771,45.1736,45.1822,19791.0
2016-07-07 10:35:00,52.36,52.42,52.35,52.42,10563.0,45.1736,45.2254,45.165,45.2254,10563.0
2016-07-07 10:40:00,52.42,52.45,52.41,52.45,17205.0,45.2254,45.2513,45.2167,45.2513,17205.0
2016-07-07 10:45:00,52.45,52.5,52.43,52.49,17341.0,45.2513,45.2944,45.234,45.2858,17341.0
2016-07-07 10:50:00,52.47,52.48,52.4,52.42,14933.0,45.2685,45.2771,45.2081,45.2254,14933.0
2016-07-07 10:55:00,52.42,52.48,52.41,52.44,9576.0,45.2254,45.2771,45.2167,45.2426,9576.0
2016-07-07 11:00:00,52.44,52.51,52.43,52.48,21127.0,45.2426,45.303,45.234,45.2771,21127.0
2016-07-07 11:05:00,52.48,52.53,52.47,52.53,13399.0,45.2771,45.3203,45.2685,45.3203,13399.0
2016-07-07 11:10:00,52.53,52.54,52.42,52.43,22646.0,45.3203,45.3289,45.2254,45.234,22646.0
2016-07-07 11:15:00,52.42,52.43,52.38,52.41,13491.0,45.2254,45.234,45.1909,45.2167,13491.0
2016-07-07 11:20:00,52.41,52.45,52.4,52.45,8549.0,45.2167,45.2513,45.2081,45.2513,8549.0
2016-07-07 11:25:00,52.45,52.47,52.43,52.44,15970.0,45.2513,45.2685,45.234,45.2426,15970.0
2016-07-07 11:30:00,52.46,52.46,52.39,52.44,16330.0,45.2599,45.2599,45.1995,45.2426,16330.0
2016-07-07 11:35:00,52.43,52.44,52.38,52.43,6103.0,45.234,45.2426,45.1909,45.234,6103.0
2016-07-07 11:40:00,52.43,52.45,52.38,52.44,33194.0,45.234,45.2513,45.1909,45.2426,33194.0
2016-07-07 11:45:00,52.44,52.47,52.41,52.42,19874.0,45.2426,45.2685,45.2167,45.2254,19874.0
2016-07-07 11:50:00,52.42,52.43,52.39,52.41,9338.0,45.2254,45.234,45.1995,45.2167,9338.0
2016-07-07 11:55:00,52.42,52.43,52.39,52.41,11378.0,45.2254,45.234,45.1995,45.2167,11378.0
2016-07-07 12:00:00,52.4,52.41,52.38,52.38,3120.0,45.2081,45.2167,45.1909,45.1909,3120.0
2016-07-07 12:05:00,52.38,52.38,52.35,52.36,6807.0,45.1909,45.1909,45.165,45.1736,6807.0
2016-07-07 12:10:00,52.36,52.37,52.33,52.33,4487.0,45.1736,45.1822,45.1477,45.1477,4487.0
2016-07-07 12:15:00,52.34,52.34,52.3,52.32,6560.0,45.1563,45.1563,45.1218,45.1391,6560.0
2016-07-07 12:20:00,52.34,52.36,52.33,52.35,5052.0,45.1563,45.1736,45.1477,45.165,5052.0
2016-07-07 12:25:00,52.35,52.35,52.3,52.31,5588.0,45.165,45.165,45.1218,45.1305,5588.0
2016-07-07 12:30:00,52.3,52.3,52.26,52.28,5000.0,45.1218,45.1218,45.0873,45.1046,5000.0
2016-07-07 12:35:00,52.29,52.3,52.26,52.29,2743.0,45.1132,45.1218,45.0873,45.1132,2743.0
2016-07-07 12:40:00,52.26,52.27,52.22,52.23,3964.0,45.0873,45.096,45.0528,45.0614,3964.0
2016-07-07 12:45:00,52.22,52.22,52.19,52.19,4299.0,45.0528,45.0528,45.0269,45.0269,4299.0
2016-07-07 12:50:00,52.19,52.2,52.14,52.14,9771.0,45.0269,45.0356,44.9838,44.9838,9771.0
2016-07-07 12:55:00,52.14,52.17,52.13,52.14,2993.0,44.9838,45.0097,44.9752,44.9838,2993.0
2016-07-07 13:00:00,52.14,52.15,52.1,52.12,8084.0,44.9838,44.9924,44.9493,44.9665,8084.0
2016-07-07 13:05:00,52.12,52.19,52.12,52.19,2418.0,44.9665,45.0269,44.9665,45.0269,2418.0
2016-07-07 13:10:00,52.18,52.19,52.15,52.16,13333.0,45.0183,45.0269,44.9924,45.0011,13333.0
2016-07-07 13:15:00,52.16,52.16,52.13,52.14,5591.0,45.0011,45.0011,44.9752,44.9838,5591.0
2016-07-07 13:20:00,52.14,52.15,52.09,52.1,5232.0,44.9838,44.9924,44.9407,44.9493,5232.0
2016-07-07 13:25:00,52.1,52.14,52.05,52.06,5118.0,44.9493,44.9838,44.9062,44.9148,5118.0
2016-07-07 13:30:00,52.06,52.13,52.06,52.13,4000.0,44.9148,44.9752,44.9148,44.9752,4000.0
2016-07-07 13:35:00,52.13,52.15,52.11,52.14,6589.0,44.9752,44.9924,44.9579,44.9838,6589.0
2016-07-07 13:40:00,52.13,52.14,52.1,52.14,8032.0,44.9752,44.9838,44.9493,44.9838,8032.0
2016-07-07 13:45:00,52.15,52.16,52.1,52.12,7508.0,44.9924,45.0011,44.9493,44.9665,7508.0
2016-07-07 13:50:00,52.12,52.12,52.08,52.1,7562.0,44.9665,44.9665,44.932,44.9493,7562.0
2016-07-07 13:55:00,52.09,52.1,52.07,52.1,2989.0,44.9407,44.9493,44.9234,44.9493,2989.0
2016-07-07 14:00:00,52.1,52.11,52.08,52.11,5233.0,44.9493,44.9579,44.932,44.9579,5233.0
2016-07-07 14:05:00,52.11,52.17,52.1,52.13,10320.0,44.9579,45.0097,44.9493,44.9752,10320.0
2016-07-07 14:10:00,52.12,52.12,52.03,52.03,4700.0,44.9665,44.9665,44.8889,44.8889,4700.0
2016-07-07 14:15:00,52.04,52.06,52.03,52.05,7195.0,44.8975,44.9148,44.8889,44.9062,7195.0
2016-07-07 14:20:00,52.04,52.07,52.02,52.04,4939.0,44.8975,44.9234,44.8803,44.8975,4939.0
2016-07-07 14:25:00,52.05,52.1,52.04,52.06,8653.0,44.9062,44.9493,44.8975,44.9148,8653.0
2016-07-07 14:30:00,52.07,52.09,52.07,52.08,7755.0,44.9234,44.9407,44.9234,44.932,7755.0
2016-07-07 14:35:00,52.08,52.13,52.06,52.12,13674.0,44.932,44.9752,44.9148,44.9665,13674.0
2016-07-07 14:40:00,52.12,52.12,52.09,52.11,7473.0,44.9665,44.9665,44.9407,44.9579,7473.0
2016-07-07 14:45:00,52.11,52.13,52.1,52.13,7882.0,44.9579,44.9752,44.9493,44.9752,7882.0
2016-07-07 14:50:00,52.14,52.14,52.09,52.13,6621.0,44.9838,44.9838,44.9407,44.9752,6621.0
2016-07-07 14:55:00,52.12,52.12,52.06,52.07,7071.0,44.9665,44.9665,44.9148,44.9234,7071.0
2016-07-07 15:00:00,52.07,52.09,52.04,52.09,12851.0,44.9234,44.9407,44.8975,44.9407,12851.0
2016-07-07 15:05:00,52.09,52.12,52.08,52.12,9388.0,44.9407,44.9665,44.932,44.9665,9388.0
2016-07-07 15:10:00,52.11,52.12,52.08,52.1,6913.0,44.9579,44.9665,44.932,44.9493,6913.0
2016-07-07 15:15:00,52.09,52.1,52.05,52.06,12872.0,44.9407,44.9493,44.9062,44.9148,12872.0
2016-07-07 15:20:00,52.07,52.08,52.06,52.06,11630.0,44.9234,44.932,44.9148,44.9148,11630.0
2016-07-07 15:25:00,52.06,52.09,52.05,52.09,12796.0,44.9148,44.9407,44.9062,44.9407,12796.0
2016-07-07 15:30:00,52.09,52.13,52.08,52.11,40464.0,44.9407,44.9752,44.932,44.9579,40464.0
2016-07-07 15:35:00,52.11,52.13,52.1,52.11,22227.0,44.9579,44.9752,44.9493,44.9579,22227.0
2016-07-07 15:40:00,52.11,52.14,52.1,52.12,19577.0,44.9579,44.9838,44.9493,44.9665,19577.0
2016-07-07 15:45:00,52.13,52.16,52.11,52.12,39204.0,44.9752,45.0011,44.9579,44.9665,39204.0
2016-07-07 15:50:00,52.12,52.13,52.09,52.1,54542.0,44.9665,44.9752,44.9407,44.9493,54542.0
2016-07-07 15:55:00,52.1,52.13,52.09,52.1,109488.0,44.9493,44.9752,44.9407,44.9493,109488.0
2016-07-08 09:30:00,52.02,52.31,51.95,52.22,53769.0,44.8803,45.1305,44.8199,45.0528,53769.0
2016-07-08 09:35:00,52.23,52.28,52.17,52.27,33654.0,45.0614,45.1046,45.0097,45.096,33654.0
2016-07-08 09:40:00,52.28,52.34,52.28,52.31,25046.0,45.1046,45.1563,45.1046,45.1305,25046.0
2016-07-08 09:45:00,52.32,52.36,52.29,52.31,11768.0,45.1391,45.1736,45.1132,45.1305,11768.0
2016-07-08 09:50:00,52.32,52.41,52.3,52.34,10935.0,45.1391,45.2167,45.1218,45.1563,10935.0
2016-07-08 09:55:00,52.33,52.36,52.31,52.36,5802.0,45.1477,45.1736,45.1305,45.1736,5802.0
2016-07-08 10:00:00,52.37,52.44,52.36,52.43,9499.0,45.1822,45.2426,45.1736,45.234,9499.0
2016-07-08 10:05:00,52.45,52.54,52.45,52.51,14379.0,45.2513,45.3289,45.2513,45.303,14379.0
2016-07-08 10:10:00,52.49,52.49,52.46,52.47,4703.0,45.2858,45.2858,45.2599,45.2685,4703.0
2016-07-08 10:15:00,52.46,52.48,52.46,52.46,9663.0,45.2599,45.2771,45.2599,45.2599,9663.0
2016-07-08 10:20:00,52.46,52.59,52.46,52.54,12064.0,45.2599,45.372,45.2599,45.3289,12064.0
2016-07-08 10:25:00,52.58,52.58,52.54,52.55,5885.0,45.3634,45.3634,45.3289,45.3375,5885.0
2016-07-08 10:30:00,52.56,52.56,52.51,52.53,5395.0,45.3462,45.3462,45.303,45.3203,5395.0
2016-07-08 10:35:00,52.51,52.51,52.47,52.5,3502.0,45.303,45.303,45.2685,45.2944,3502.0
2016-07-08 10:40:00,52.5,52.56,52.5,52.56,3007.0,45.2944,45.3462,45.2944,45.3462,3007.0
2016-07-08 10:45:00,52.57,52.57,52.54,52.54,7378.0,45.3548,45.3548,45.3289,45.3289,7378.0
2016-07-08 10:50:00,52.53,52.54,52.5,52.51,7215.0,45.3203,45.3289,45.2944,45.303,7215.0
2016-07-08 10:55:00,52.5,52.5,52.47,52.48,6616.0,45.2944,45.2944,45.2685,45.2771,6616.0
2016-07-08 11:00:00,52.48,52.54,52.47,52.54,10422.0,45.2771,45.3289,45.2685,45.3289,10422.0
2016-07-08 11:05:00,52.54,52.56,52.53,52.56,3972.0,45.3289,45.3462,45.3203,45.3462,3972.0
2016-07-08 11:10:00,52.57,52.58,52.52,52.52,6760.0,45.3548,45.3634,45.3116,45.3116,6760.0
2016-07-08 11:15:00,52.53,52.54,52.47,52.47,9771.0,45.3203,45.3289,45.2685,45.2685,9771.0
2016-07-08 11:20:00,52.46,52.48,52.42,52.44,9209.0,45.2599,45.2771,45.2254,45.2426,9209.0
2016-07-08 11:25:00,52.45,52.45,52.43,52.45,7734.0,45.2513,45.2513,45.234,45.2513,7734.0
2016-07-08 11:30:00,52.46,52.5,52.46,52.49,5305.0,45.2599,45.2944,45.2599,45.2858,5305.0
2016-07-08 11:35:00,52.5,52.52,52.5,52.5,2394.0,45.2944,45.3116,45.2944,45.2944,2394.0
2016-07-08 11:40:00,52.5,52.5,52.43,52.43,6886.0,45.2944,45.2944,45.234,45.234,6886.0
2016-07-08 11:45:00,52.42,52.48,52.41,52.48,6151.0,45.2254,45.2771,45.2167,45.2771,6151.0
2016-07-08 11:50:00,52.49,52.53,52.49,52.52,12618.0,45.2858,45.3203,45.2858,45.3116,12618.0
2016-07-08 11:55:00,52.51,52.56,52.51,52.55,4400.0,45.303,45.3462,45.303,45.3375,4400.0
2016-07-08 12:00:00,52.55,52.56,52.52,52.52,3869.0,45.3375,45.3462,45.3116,45.3116,3869.0
2016-07-08 12:05:00,52.53,52.55,52.52,52.55,3850.0,45.3203,45.3375,45.3116,45.3375,3850.0
2016-07-08 12:10:00,52.53,52.54,52.51,52.53,2006.0,45.3203,45.3289,45.303,45.3203,2006.0
2016-07-08 12:15:00,52.53,52.53,52.48,52.49,3400.0,45.3203,45.3203,45.2771,45.2858,3400.0
2016-07-08 12:20:00,52.49,52.5,52.44,52.45,3851.0,45.2858,45.2944,45.2426,45.2513,3851.0
2016-07-08 12:25:00,52.45,52.47,52.44,52.44,4184.0,45.2513,45.2685,45.2426,45.2426,4184.0
2016-07-08 12:30:00,52.44,52.47,52.44,52.46,3788.0,45.2426,45.2685,45.2426,45.2599,3788.0
2016-07-08 12:35:00,52.47,52.47,52.39,52.39,6272.0,45.2685,45.2685,45.1995,45.1995,6272.0
2016-07-08 12:40:00,52.4,52.47,52.4,52.46,2587.0,45.2081,45.2685,45.2081,45.2599,2587.0
2016-07-08 12:45:00,52.46,52.48,52.45,52.48,1950.0,45.2599,45.2771,45.2513,45.2771,1950.0
2016-07-08 12:50:00,52.48,52.48,52.46,52.46,4899.0,45.2771,45.2771,45.2599,45.2599,4899.0
2016-07-08 12:55:00,52.45,52.45,52.44,52.44,1031.0,45.2513,45.2513,45.2426,45.2426,1031.0
2016-07-08 13:00:00,52.44,52.48,52.44,52.48,5870.0,45.2426,45.2771,45.2426,45.2771,5870.0
2016-07-08 13:05:00,52.48,52.49,52.47,52.47,1501.0,45.2771,45.2858,45.2685,45.2685,1501.0
2016-07-08 13:10:00,52.46,52.46,52.43,52.46,1962.0,45.2599,45.2599,45.234,45.2599,1962.0
2016-07-08 13:15:00,52.45,52.45,52.43,52.43,3658.0,45.2513,45.2513,45.234,45.234,3658.0
2016-07-08 13:20:00,52.44,52.48,52.44,52.47,3884.0,45.2426,45.2771,45.2426,45.2685,3884.0
2016-07-08 13:25:00,52.48,52.51,52.48,52.51,3713.0,45.2771,45.303,45.2771,45.303,3713.0
2016-07-08 13:30:00,52.51,52.52,52.51,52.52,1971.0,45.303,45.3116,45.303,45.3116,1971.0
2016-07-08 13:35:00,52.52,52.53,52.51,52.52,3428.0,45.3116,45.3203,45.303,45.3116,3428.0
2016-07-08 13:40:00,52.53,52.56,52.51,52.51,5278.0,45.3203,45.3462,45.303,45.303,5278.0
2016-07-08 13:45:00,52.5,52.51,52.49,52.5,3537.0,45.2944,45.303,45.2858,45.2944,3537.0
2016-07-08 13:50:00,52.51,52.53,52.5,52.5,3776.0,45.303,45.3203,45.2944,45.2944,3776.0
2016-07-08 13:55:00,52.51,52.54,52.51,52.54,6559.0,45.303,45.3289,45.303,45.3289,6559.0
2016-07-08 14:00:00,52.54,52.56,52.53,52.56,10951.0,45.3289,45.3462,45.3203,45.3462,10951.0
2016-07-08 14:05:00,52.56,52.57,52.55,52.57,3326.0,45.3462,45.3548,45.3375,45.3548,3326.0
2016-07-08 14:10:00,52.57,52.58,52.57,52.58,4135.0,45.3548,45.3634,45.3548,45.3634,4135.0
2016-07-08 14:15:00,52.57,52.61,52.56,52.6,6153.0,45.3548,45.3893,45.3462,45.3807,6153.0
2016-07-08 14:20:00,52.6,52.62,52.58,52.58,7300.0,45.3807,45.3979,45.3634,45.3634,7300.0
2016-07-08 14:25:00,52.58,52.6,52.58,52.6,5929.0,45.3634,45.3807,45.3634,45.3807,5929.0
2016-07-08 14:30:00,52.6,52.64,52.6,52.64,6168.0,45.3807,45.4152,45.3807,45.4152,6168.0
2016-07-08 14:35:00,52.63,52.64,52.62,52.63,7780.0,45.4065,45.4152,45.3979,45.4065,7780.0
2016-07-08 14:40:00,52.63,52.63,52.61,52.62,7592.0,45.4065,45.4065,45.3893,45.3979,7592.0
2016-07-08 14:45:00,52.62,52.63,52.6,52.63,13865.0,45.3979,45.4065,45.3807,45.4065,13865.0
2016-07-08 14:50:00,52.62,52.66,52.61,52.66,11123.0,45.3979,45.4324,45.3893,45.4324,11123.0
2016-07-08 14:55:00,52.66,52.66,52.61,52.61,10126.0,45.4324,45.4324,45.3893,45.3893,10126.0
2016-07-08 15:00:00,52.62,52.63,52.61,52.62,9171.0,45.3979,45.4065,45.3893,45.3979,9171.0
2016-07-08 15:05:00,52.63,52.63,52.61,52.62,15154.0,45.4065,45.4065,45.3893,45.3979,15154.0
2016-07-08 15:10:00,52.62,52.63,52.6,52.62,21812.0,45.3979,45.4065,45.3807,45.3979,21812.0
2016-07-08 15:15:00,52.61,52.62,52.58,52.59,5665.0,45.3893,45.3979,45.3634,45.372,5665.0
2016-07-08 15:20:00,52.58,52.59,52.58,52.58,3790.0,45.3634,45.372,45.3634,45.3634,3790.0
2016-07-08 15:25:00,52.59,52.59,52.55,52.55,4310.0,45.372,45.372,45.3375,45.3375,4310.0
2016-07-08 15:30:00,52.55,52.57,52.55,52.56,12537.0,45.3375,45.3548,45.3375,45.3462,12537.0
2016-07-08 15:35:00,52.56,52.57,52.54,52.55,19354.0,45.3462,45.3548,45.3289,45.3375,19354.0
2016-07-08 15:40:00,52.55,52.56,52.51,52.52,17517.0,45.3375,45.3462,45.303,45.3116,17517.0
2016-07-08 15:45:00,52.51,52.54,52.51,52.54,15417.0,45.303,45.3289,45.303,45.3289,15417.0
2016-07-08 15:50:00,52.54,52.56,52.54,52.55,14800.0,45.3289,45.3462,45.3289,45.3375,14800.0
2016-07-08 15:55:00,52.56,52.6,52.55,52.57,75497.0,45.3462,45.3807,45.3375,45.3548,75497.0
2016-07-11 09:30:00,52.59,52.7,52.57,52.68,16771.0,45.372,45.4669,45.3548,45.4497,16771.0
2016-07-11 09:35:00,52.67,52.67,52.49,52.56,32695.0,45.4411,45.4411,45.2858,45.3462,32695.0
2016-07-11 09:40:00,52.57,52.59,52.55,52.55,6032.0,45.3548,45.372,45.3375,45.3375,6032.0
2016-07-11 09:45:00,52.55,52.61,52.51,52.57,35089.0,45.3375,45.3893,45.303,45.3548,35089.0
2016-07-11 09:50:00,52.57,52.6,52.55,52.58,12328.0,45.3548,45.3807,45.3375,45.3634,12328.0
2016-07-11 09:55:00,52.58,52.61,52.55,52.57,8019.0,45.3634,45.3893,45.3375,45.3548,8019.0
2016-07-11 10:00:00,52.56,52.56,52.52,52.54,13580.0,45.3462,45.3462,45.3116,45.3289,13580.0
2016-07-11 10:05:00,52.53,52.63,52.53,52.57,17040.0,45.3203,45.4065,45.3203,45.3548,17040.0
2016-07-11 10:10:00,52.57,52.6,52.55,52.59,11166.0,45.3548,45.3807,45.3375,45.372,11166.0
2016-07-11 10:15:00,52.59,52.6,52.57,52.57,4310.0,45.372,45.3807,45.3548,45.3548,4310.0
2016-07-11 10:20:00,52.58,52.65,52.58,52.63,7685.0,45.3634,45.4238,45.3634,45.4065,7685.0
2016-07-11 10:25:00,52.62,52.62,52.56,52.57,7403.0,45.3979,45.3979,45.3462,45.3548,7403.0
2016-07-11 10:30:00,52.58,52.61,52.54,52.56,9101.0,45.3634,45.3893,45.3289,45.3462,9101.0
2016-07-11 10:35:00,52.56,52.6,52.55,52.57,6732.0,45.3462,45.3807,45.3375,45.3548,6732.0
2016-07-11 10:40:00,52.56,52.6,52.55,52.59,7843.0,45.3462,45.3807,45.3375,45.372,7843.0
2016-07-11 10:45:00,52.6,52.65,52.59,52.64,3814.0,45.3807,45.4238,45.372,45.4152,3814.0
2016-07-11 10:50:00,52.63,52.63,52.59,52.63,3751.0,45.4065,45.4065,45.372,45.4065,3751.0
2016-07-11 10:55:00,52.63,52.71,52.63,52.7,8740.0,45.4065,45.4756,45.4065,45.4669,8740.0
2016-07-11 11:00:00,52.69,52.72,52.64,52.67,11294.0,45.4583,45.4842,45.4152,45.4411,11294.0
2016-07-11 11:05:00,52.67,52.72,52.66,52.67,6017.0,45.4411,45.4842,45.4324,45.4411,6017.0
2016-07-11 11:10:00,52.67,52.7,52.67,52.68,2435.0,45.4411,45.4669,45.4411,45.4497,2435.0
2016-07-11 11:15:00,52.68,52.72,52.68,52.68,3923.0,45.4497,45.4842,45.4497,45.4497,3923.0
2016-07-11 11:20:00,52.67,52.68,52.66,52.67,2905.0,45.4411,45.4497,45.4324,45.4411,2905.0
2016-07-11 11:25:00,52.66,52.67,52.64,52.66,8765.0,45.4324,45.4411,45.4152,45.4324,8765.0
2016-07-11 11:30:00,52.65,52.66,52.64,52.65,3196.0,45.4238,45.4324,45.4152,45.4238,3196.0
2016-07-11 11:35:00,52.66,52.68,52.63,52.63,15325.0,45.4324,45.4497,45.4065,45.4065,15325.0
2016-07-11 11:40:00,52.63,52.66,52.63,52.65,2797.0,45.4065,45.4324,45.4065,45.4238,2797.0
2016-07-11 11:45:00,52.64,52.69,52.63,52.69,4833.0,45.4152,45.4583,45.4065,45.4583,4833.0
2016-07-11 11:50:00,52.69,52.69,52.66,52.68,6501.0,45.4583,45.4583,45.4324,45.4497,6501.0
2016-07-11 11:55:00,52.7,52.71,52.68,52.71,52490.0,45.4669,45.4756,45.4497,45.4756,52490.0
2016-07-11 12:00:00,52.71,52.71,52.69,52.7,7500.0,45.4756,45.4756,45.4583,45.4669,7500.0
2016-07-11 12:05:00,52.7,52.71,52.69,52.71,13372.0,45.4669,45.4756,45.4583,45.4756,13372.0
2016-07-11 12:10:00,52.7,52.71,52.69,52.69,15773.0,45.4669,45.4756,45.4583,45.4583,15773.0
2016-07-11 12:15:00,52.7,52.7,52.68,52.69,3852.0,45.4669,45.4669,45.4497,45.4583,3852.0
2016-07-11 12:20:00,52.69,52.7,52.69,52.7,4380.0,45.4583,45.4669,45.4583,45.4669,4380.0
2016-07-11 12:25:00,52.7,52.71,52.68,52.68,4493.0,45.4669,45.4756,45.4497,45.4497,4493.0
2016-07-11 12:30:00,52.69,52.72,52.68,52.72,5227.0,45.4583,45.4842,45.4497,45.4842,5227.0
2016-07-11 12:35:00,52.72,52.73,52.7,52.73,8067.0,45.4842,45.4928,45.4669,45.4928,8067.0
2016-07-11 12:40:00,52.73,52.74,52.72,52.73,4636.0,45.4928,45.5014,45.4842,45.4928,4636.0
2016-07-11 12:45:00,52.74,52.74,52.7,52.71,4100.0,45.5014,45.5014,45.4669,45.4756,4100.0
2016-07-11 12:50:00,52.71,52.73,52.7,52.7,11258.0,45.4756,45.4928,45.4669,45.4669,11258.0
2016-07-11 12:55:00,52.71,52.72,52.7,52.72,2664.0,45.4756,45.4842,45.4669,45.4842,2664.0
2016-07-11 13:00:00,52.72,52.73,52.71,52.71,4954.0,45.4842,45.4928,45.4756,45.4756,4954.0
2016-07-11 13:05:00,52.71,52.73,52.7,52.71,8349.0,45.4756,45.4928,45.4669,45.4756,8349.0
2016-07-11 13:10:00,52.7,52.72,52.7,52.71,6457.0,45.4669,45.4842,45.4669,45.4756,6457.0
2016-07-11 13:15:00,52.71,52.72,52.7,52.71,4549.0,45.4756,45.4842,45.4669,45.4756,4549.0
2016-07-11 13:20:00,52.72,52.73,52.71,52.71,3549.0,45.4842,45.4928,45.4756,45.4756,3549.0
2016-07-11 13:25:00,52.72,52.73,52.71,52.71,1600.0,45.4842,45.4928,45.4756,45.4756,1600.0
2016-07-11 13:30:00,52.71,52.74,52.7,52.74,5277.0,45.4756,45.5014,45.4669,45.5014,5277.0
2016-07-11 13:35:00,52.73,52.73,52.72,52.72,3186.0,45.4928,45.4928,45.4842,45.4842,3186.0
2016-07-11 13:40:00,52.71,52.72,52.7,52.72,4869.0,45.4756,45.4842,45.4669,45.4842,4869.0
2016-07-11 13:45:00,52.71,52.74,52.7,52.74,12822.0,45.4756,45.5014,45.4669,45.5014,12822.0
2016-07-11 13:50:00,52.74,52.75,52.73,52.73,8588.0,45.5014,45.5101,45.4928,45.4928,8588.0
2016-07-11 13:55:00,52.73,52.73,52.72,52.72,5135.0,45.4928,45.4928,45.4842,45.4842,5135.0
2016-07-11 14:00:00,52.72,52.74,52.71,52.74,5701.0,45.4842,45.5014,45.4756,45.5014,5701.0
2016-07-11 14:05:00,52.73,52.74,52.71,52.74,4337.0,45.4928,45.5014,45.4756,45.5014,4337.0
2016-07-11 14:10:00,52.74,52.75,52.74,52.75,5650.0,45.5014,45.5101,45.5014,45.5101,5650.0
2016-07-11 14:15:00,52.74,52.75,52.71,52.72,7733.0,45.5014,45.5101,45.4756,45.4842,7733.0
2016-07-11 14:20:00,52.72,52.73,52.72,52.73,5092.0,45.4842,45.4928,45.4842,45.4928,5092.0
2016-07-11 14:25:00,52.73,52.74,52.72,52.73,7251.0,45.4928,45.5014,45.4842,45.4928,7251.0
2016-07-11 14:30:00,52.72,52.75,52.71,52.74,7355.0,45.4842,45.5101,45.4756,45.5014,7355.0
2016-07-11 14:35:00,52.74,52.75,52.73,52.74,7201.0,45.5014,45.5101,45.4928,45.5014,7201.0
2016-07-11 14:40:00,52.74,52.75,52.73,52.73,3748.0,45.5014,45.5101,45.4928,45.4928,3748.0
2016-07-11 14:45:00,52.74,52.76,52.68,52.69,38717.0,45.5014,45.5187,45.4497,45.4583,38717.0
2016-07-11 14:50:00,52.7,52.7,52.69,52.69,8882.0,45.4669,45.4669,45.4583,45.4583,8882.0
2016-07-11 14:55:00,52.69,52.69,52.64,52.64,9516.0,45.4583,45.4583,45.4152,45.4152,9516.0
2016-07-11 15:00:00,52.64,52.68,52.64,52.67,13111.0,45.4152,45.4497,45.4152,45.4411,13111.0
2016-07-11 15:05:00,52.66,52.67,52.65,52.66,11148.0,45.4324,45.4411,45.4238,45.4324,11148.0
2016-07-11 15:10:00,52.67,52.68,52.64,52.67,10032.0,45.4411,45.4497,45.4152,45.4411,10032.0
2016-07-11 15:15:00,52.67,52.7,52.66,52.66,15110.0,45.4411,45.4669,45.4324,45.4324,15110.0
2016-07-11 15:20:00,52.66,52.7,52.66,52.7,6535.0,45.4324,45.4669,45.4324,45.4669,6535.0
2016-07-11 15:25:00,52.7,52.73,52.69,52.73,9777.0,45.4669,45.4928,45.4583,45.4928,9777.0
2016-07-11 15:30:00,52.72,52.73,52.69,52.69,7780.0,45.4842,45.4928,45.4583,45.4583,7780.0
2016-07-11 15:35:00,52.7,52.72,52.68,52.69,19924.0,45.4669,45.4842,45.4497,45.4583,19924.0
2016-07-11 15:40:00,52.7,52.7,52.66,52.69,12759.0,45.4669,45.4669,45.4324,45.4583,12759.0
2016-07-11 15:45:00,52.69,52.69,52.64,52.65,17947.0,45.4583,45.4583,45.4152,45.4238,17947.0
2016-07-11 15:50:00,52.65,52.66,52.64,52.65,38688.0,45.4238,45.4324,45.4152,45.4238,38688.0
2016-07-11 15:55:00,52.65,52.66,52.6,52.62,93382.0,45.4238,45.4324,45.3807,45.3979,93382.0
2016-07-12 09:30:00,52.74,52.92,52.74,52.87,40263.0,45.5014,45.6567,45.5014,45.6136,40263.0
2016-07-12 09:35:00,52.89,52.89,52.7,52.7,6202.0,45.6309,45.6309,45.4669,45.4669,6202.0
2016-07-12 09:40:00,52.74,52.8,52.73,52.76,7187.0,45.5014,45.5532,45.4928,45.5187,7187.0
2016-07-12 09:45:00,52.75,52.77,52.69,52.72,8690.0,45.5101,45.5273,45.4583,45.4842,8690.0
2016-07-12 09:50:00,52.71,52.71,52.59,52.6,14128.0,45.4756,45.4756,45.372,45.3807,14128.0
2016-07-12 09:55:00,52.6,52.65,52.58,52.63,9304.0,45.3807,45.4238,45.3634,45.4065,9304.0
2016-07-12 10:00:00,52.63,52.64,52.55,52.6,4934.0,45.4065,45.4152,45.3375,45.3807,4934.0
2016-07-12 10:05:00,52.57,52.57,52.53,52.57,6195.0,45.3548,45.3548,45.3203,45.3548,6195.0
2016-07-12 10:10:00,52.57,52.65,52.57,52.64,5704.0,45.3548,45.4238,45.3548,45.4152,5704.0
2016-07-12 10:15:00,52.64,52.66,52.55,52.58,10909.0,45.4152,45.4324,45.3375,45.3634,10909.0
2016-07-12 10:20:00,52.56,52.56,52.51,52.53,1775.0,45.3462,45.3462,45.303,45.3203,1775.0
2016-07-12 10:25:00,52.52,52.52,52.48,52.51,6104.0,45.3116,45.3116,45.2771,45.303,6104.0
2016-07-12 10:30:00,52.51,52.51,52.46,52.46,5310.0,45.303,45.303,45.2599,45.2599,5310.0
2016-07-12 10:35:00,52.46,52.5,52.46,52.46,3454.0,45.2599,45.2944,45.2599,45.2599,3454.0
2016-07-12 10:40:00,52.46,52.5,52.46,52.5,6556.0,45.2599,45.2944,45.2599,45.2944,6556.0
2016-07-12 10:45:00,52.5,52.51,52.46,52.46,4200.0,45.2944,45.303,45.2599,45.2599,4200.0
2016-07-12 10:50:00,52.45,52.49,52.45,52.47,6301.0,45.2513,45.2858,45.2513,45.2685,6301.0
2016-07-12 10:55:00,52.48,52.49,52.46,52.49,14939.0,45.2771,45.2858,45.2599,45.2858,14939.0
2016-07-12 11:00:00,52.49,52.49,52.45,52.46,5775.0,45.2858,45.2858,45.2513,45.2599,5775.0
2016-07-12 11:05:00,52.47,52.48,52.44,52.45,8609.0,45.2685,45.2771,45.2426,45.2513,8609.0
2016-07-12 11:10:00,52.46,52.46,52.42,52.44,18687.0,45.2599,45.2599,45.2254,45.2426,18687.0
2016-07-12 11:15:00,52.44,52.45,52.43,52.45,6856.0,45.2426,45.2513,45.234,45.2513,6856.0
2016-07-12 11:20:00,52.44,52.48,52.43,52.48,6283.0,45.2426,45.2771,45.234,45.2771,6283.0
2016-07-12 11:25:00,52.48,52.5,52.46,52.5,9532.0,45.2771,45.2944,45.2599,45.2944,9532.0
2016-07-12 11:30:00,52.51,52.54,52.5,52.5,2345.0,45.303,45.3289,45.2944,45.2944,2345.0
2016-07-12 11:35:00,52.51,52.54,52.51,52.54,4683.0,45.303,45.3289,45.303,45.3289,4683.0
2016-07-12 11:40:00,52.54,52.55,52.52,52.53,14161.0,45.3289,45.3375,45.3116,45.3203,14161.0
2016-07-12 11:45:00,52.5,52.51,52.47,52.47,3750.0,45.2944,45.303,45.2685,45.2685,3750.0
2016-07-12 11:50:00,52.46,52.48,52.45,52.47,7452.0,45.2599,45.2771,45.2513,45.2685,7452.0
2016-07-12 11:55:00,52.47,52.48,52.43,52.43,6141.0,45.2685,45.2771,45.234,45.234,6141.0
2016-07-12 12:00:00,52.43,52.49,52.41,52.49,8182.0,45.234,45.2858,45.2167,45.2858,8182.0
2016-07-12 12:05:00,52.49,52.5,52.48,52.49,3784.0,45.2858,45.2944,45.2771,45.2858,3784.0
2016-07-12 12:10:00,52.48,52.49,52.47,52.47,2621.0,45.2771,45.2858,45.2685,45.2685,2621.0
2016-07-12 12:15:00,52.47,52.48,52.45,52.47,4918.0,45.2685,45.2771,45.2513,45.2685,4918.0
2016-07-12 12:20:00,52.48,52.49,52.47,52.48,1495.0,45.2771,45.2858,45.2685,45.2771,1495.0
2016-07-12 12:25:00,52.48,52.48,52.44,52.44,9517.0,45.2771,45.2771,45.2426,45.2426,9517.0
2016-07-12 12:30:00,52.44,52.46,52.43,52.43,4366.0,45.2426,45.2599,45.234,45.234,4366.0
2016-07-12 12:35:00,52.44,52.44,52.41,52.43,11569.0,45.2426,45.2426,45.2167,45.234,11569.0
2016-07-12 12:40:00,52.45,52.45,52.42,52.42,3731.0,45.2513,45.2513,45.2254,45.2254,3731.0
2016-07-12 12:45:00,52.43,52.45,52.42,52.45,6128.0,45.234,45.2513,45.2254,45.2513,6128.0
2016-07-12 12:50:00,52.45,52.47,52.43,52.47,7629.0,45.2513,45.2685,45.234,45.2685,7629.0
2016-07-12 12:55:00,52.47,52.48,52.46,52.46,7599.0,45.2685,45.2771,45.2599,45.2599,7599.0
2016-07-12 13:00:00,52.47,52.48,52.46,52.46,3609.0,45.2685,45.2771,45.2599,45.2599,3609.0
2016-07-12 13:05:00,52.46,52.46,52.43,52.44,2990.0,45.2599,45.2599,45.234,45.2426,2990.0
2016-07-12 13:10:00,52.46,52.47,52.46,52.47,2162.0,45.2599,45.2685,45.2599,45.2685,2162.0
2016-07-12 13:15:00,52.46,52.46,52.44,52.45,3484.0,45.2599,45.2599,45.2426,45.2513,3484.0
2016-07-12 13:20:00,52.45,52.46,52.42,52.43,8779.0,45.2513,45.2599,45.2254,45.234,8779.0
2016-07-12 13:25:00,52.43,52.43,52.39,52.41,6685.0,45.234,45.234,45.1995,45.2167,6685.0
2016-07-12 13:30:00,52.41,52.41,52.39,52.39,4548.0,45.2167,45.2167,45.1995,45.1995,4548.0
2016-07-12 13:35:00,52.4,52.41,52.39,52.4,2721.0,45.2081,45.2167,45.1995,45.2081,2721.0
2016-07-12 13:40:00,52.4,52.41,52.39,52.39,4841.0,45.2081,45.2167,45.1995,45.1995,4841.0
2016-07-12 13:45:00,52.39,52.4,52.37,52.38,5533.0,45.1995,45.2081,45.1822,45.1909,5533.0
2016-07-12 13:50:00,52.38,52.39,52.37,52.38,2844.0,45.1909,45.1995,45.1822,45.1909,2844.0
2016-07-12 13:55:00,52.38,52.38,52.35,52.35,6179.0,45.1909,45.1909,45.165,45.165,6179.0
2016-07-12 14:00:00,52.36,52.37,52.35,52.36,7407.0,45.1736,45.1822,45.165,45.1736,7407.0
2016-07-12 14:05:00,52.36,52.36,52.3,52.32,9381.0,45.1736,45.1736,45.1218,45.1391,9381.0
2016-07-12 14:10:00,52.31,52.34,52.31,52.34,6855.0,45.1305,45.1563,45.1305,45.1563,6855.0
2016-07-12 14:15:00,52.34,52.36,52.34,52.35,9251.0,45.1563,45.1736,45.1563,45.165,9251.0
2016-07-12 14:20:00,52.36,52.36,52.3,52.3,10615.0,45.1736,45.1736,45.1218,45.1218,10615.0
2016-07-12 14:25:00,52.31,52.33,52.31,52.31,7076.0,45.1305,45.1477,45.1305,45.1305,7076.0
2016-07-12 14:30:00,52.32,52.33,52.3,52.32,11689.0,45.1391,45.1477,45.1218,45.1391,11689.0
2016-07-12 14:35:00,52.32,52.34,52.3,52.33,13315.0,45.1391,45.1563,45.1218,45.1477,13315.0
2016-07-12 14:40:00,52.32,52.35,52.32,52.35,10479.0,45.1391,45.165,45.1391,45.165,10479.0
2016-07-12 14:45:00,52.35,52.35,52.33,52.33,11741.0,45.165,45.165,45.1477,45.1477,11741.0
2016-07-12 14:50:00,52.34,52.36,52.32,52.33,14016.0,45.1563,45.1736,45.1391,45.1477,14016.0
2016-07-12 14:55:00,52.32,52.33,52.29,52.32,10261.0,45.1391,45.1477,45.1132,45.1391,10261.0
2016-07-12 15:00:00,52.32,52.36,52.31,52.32,8989.0,45.1391,45.1736,45.1305,45.1391,8989.0
2016-07-12 15:05:00,52.31,52.32,52.29,52.29,5828.0,45.1305,45.1391,45.1132,45.1132,5828.0
2016-07-12 15:10:00,52.29,52.32,52.29,52.31,11897.0,45.1132,45.1391,45.1132,45.1305,11897.0
2016-07-12 15:15:00,52.31,52.32,52.28,52.3,11589.0,45.1305,45.1391,45.1046,45.1218,11589.0
2016-07-12 15:20:00,52.3,52.31,52.29,52.3,9237.0,45.1218,45.1305,45.1132,45.1218,9237.0
2016-07-12 15:25:00,52.3,52.32,52.3,52.3,13728.0,45.1218,45.1391,45.1218,45.1218,13728.0
2016-07-12 15:30:00,52.31,52.31,52.29,52.29,6691.0,45.1305,45.1305,45.1132,45.1132,6691.0
2016-07-12 15:35:00,52.29,52.31,52.29,52.29,16284.0,45.1132,45.1305,45.1132,45.1132,16284.0
2016-07-12 15:40:00,52.28,52.29,52.26,52.26,13091.0,45.1046,45.1132,45.0873,45.0873,13091.0
2016-07-12 15:45:00,52.26,52.26,52.23,52.24,48267.0,45.0873,45.0873,45.0614,45.0701,48267.0
2016-07-12 15:50:00,52.24,52.26,52.23,52.26,38721.0,45.0701,45.0873,45.0614,45.0873,38721.0
2016-07-12 15:55:00,52.26,52.29,52.23,52.28,132752.0,45.0873,45.1132,45.0614,45.1046,132752.0
2016-07-13 09:30:00,52.38,52.38,52.21,52.35,32519.0,45.1909,45.1909,45.0442,45.165,32519.0
2016-07-13 09:35:00,52.24,52.44,52.24,52.42,6357.0,45.0701,45.2426,45.0701,45.2254,6357.0
2016-07-13 09:40:00,52.43,52.59,52.43,52.55,11792.0,45.234,45.372,45.234,45.3375,11792.0
2016-07-13 09:45:00,52.5,52.57,52.5,52.53,11100.0,45.2944,45.3548,45.2944,45.3203,11100.0
2016-07-13 09:50:00,52.54,52.55,52.46,52.53,6677.0,45.3289,45.3375,45.2599,45.3203,6677.0
2016-07-13 09:55:00,52.52,52.52,52.47,52.48,6884.0,45.3116,45.3116,45.2685,45.2771,6884.0
2016-07-13 10:00:00,52.47,52.59,52.45,52.59,7506.0,45.2685,45.372,45.2513,45.372,7506.0
2016-07-13 10:05:00,52.58,52.63,52.58,52.6,3927.0,45.3634,45.4065,45.3634,45.3807,3927.0
2016-07-13 10:10:00,52.59,52.61,52.59,52.61,3892.0,45.372,45.3893,45.372,45.3893,3892.0
2016-07-13 10:15:00,52.61,52.67,52.61,52.67,8889.0,45.3893,45.4411,45.3893,45.4411,8889.0
2016-07-13 10:20:00,52.68,52.72,52.66,52.69,6421.0,45.4497,45.4842,45.4324,45.4583,6421.0
2016-07-13 10:25:00,52.68,52.7,52.65,52.66,3779.0,45.4497,45.4669,45.4238,45.4324,3779.0
2016-07-13 10:30:00,52.65,52.68,52.61,52.65,10911.0,45.4238,45.4497,45.3893,45.4238,10911.0
2016-07-13 10:35:00,52.65,52.69,52.6,52.67,8594.0,45.4238,45.4583,45.3807,45.4411,8594.0
2016-07-13 10:40:00,52.68,52.73,52.68,52.7,10617.0,45.4497,45.4928,45.4497,45.4669,10617.0
2016-07-13 10:45:00,52.71,52.74,52.66,52.74,6245.0,45.4756,45.5014,45.4324,45.5014,6245.0
2016-07-13 10:50:00,52.73,52.75,52.73,52.73,5347.0,45.4928,45.5101,45.4928,45.4928,5347.0
2016-07-13 10:55:00,52.73,52.78,52.72,52.74,11263.0,45.4928,45.536,45.4842,45.5014,11263.0
2016-07-13 11:00:00,52.74,52.74,52.68,52.68,14532.0,45.5014,45.5014,45.4497,45.4497,14532.0
2016-07-13 11:05:00,52.69,52.72,52.69,52.72,6928.0,45.4583,45.4842,45.4583,45.4842,6928.0
2016-07-13 11:10:00,52.72,52.72,52.69,52.71,4999.0,45.4842,45.4842,45.4583,45.4756,4999.0
2016-07-13 11:15:00,52.71,52.72,52.71,52.71,6603.0,45.4756,45.4842,45.4756,45.4756,6603.0
2016-07-13 11:20:00,52.71,52.72,52.69,52.69,11657.0,45.4756,45.4842,45.4583,45.4583,11657.0
2016-07-13 11:25:00,52.69,52.7,52.6,52.6,6254.0,45.4583,45.4669,45.3807,45.3807,6254.0
2016-07-13 11:30:00,52.61,52.61,52.58,52.59,4359.0,45.3893,45.3893,45.3634,45.372,4359.0
2016-07-13 11:35:00,52.6,52.6,52.55,52.55,1400.0,45.3807,45.3807,45.3375,45.3375,1400.0
2016-07-13 11:40:00,52.54,52.56,52.53,52.54,7219.0,45.3289,45.3462,45.3203,45.3289,7219.0
2016-07-13 11:45:00,52.53,52.53,52.5,52.51,4019.0,45.3203,45.3203,45.2944,45.303,4019.0
2016-07-13 11:50:00,52.51,52.51,52.47,52.47,4347.0,45.303,45.303,45.2685,45.2685,4347.0
2016-07-13 11:55:00,52.47,52.48,52.46,52.47,3686.0,45.2685,45.2771,45.2599,45.2685,3686.0
2016-07-13 12:00:00,52.47,52.51,52.47,52.49,5747.0,45.2685,45.303,45.2685,45.2858,5747.0
2016-07-13 12:05:00,52.5,52.52,52.5,52.52,3217.0,45.2944,45.3116,45.2944,45.3116,3217.0
2016-07-13 12:10:00,52.51,52.52,52.48,52.48,5689.0,45.303,45.3116,45.2771,45.2771,5689.0
2016-07-13 12:15:00,52.49,52.5,52.48,52.49,4819.0,45.2858,45.2944,45.2771,45.2858,4819.0
2016-07-13 12:20:00,52.5,52.5,52.49,52.5,2600.0,45.2944,45.2944,45.2858,45.2944,2600.0
2016-07-13 12:25:00,52.49,52.5,52.47,52.48,2346.0,45.2858,45.2944,45.2685,45.2771,2346.0
2016-07-13 12:30:00,52.48,52.5,52.47,52.49,3796.0,45.2771,45.2944,45.2685,45.2858,3796.0
2016-07-13 12:35:00,52.5,52.5,52.49,52.5,5032.0,45.2944,45.2944,45.2858,45.2944,5032.0
2016-07-13 12:40:00,52.51,52.51,52.49,52.49,3606.0,45.303,45.303,45.2858,45.2858,3606.0
2016-07-13 12:45:00,52.5,52.5,52.48,52.5,5209.0,45.2944,45.2944,45.2771,45.2944,5209.0
2016-07-13 12:50:00,52.51,52.52,52.51,52.52,1800.0,45.303,45.3116,45.303,45.3116,1800.0
2016-07-13 12:55:00,52.53,52.57,52.52,52.57,11876.0,45.3203,45.3548,45.3116,45.3548,11876.0
2016-07-13 13:00:00,52.56,52.58,52.55,52.57,4455.0,45.3462,45.3634,45.3375,45.3548,4455.0
2016-07-13 13:05:00,52.57,52.58,52.57,52.57,2380.0,45.3548,45.3634,45.3548,45.3548,2380.0
2016-07-13 13:10:00,52.58,52.58,52.55,52.56,3375.0,45.3634,45.3634,45.3375,45.3462,3375.0
2016-07-13 13:15:00,52.56,52.56,52.54,52.56,5423.0,45.3462,45.3462,45.3289,45.3462,5423.0
2016-07-13 13:20:00,52.55,52.55,52.51,52.51,6466.0,45.3375,45.3375,45.303,45.303,6466.0
2016-07-13 13:25:00,52.5,52.54,52.5,52.54,7327.0,45.2944,45.3289,45.2944,45.3289,7327.0
2016-07-13 13:30:00,52.53,52.54,52.49,52.5,6974.0,45.3203,45.3289,45.2858,45.2944,6974.0
2016-07-13 13:35:00,52.5,52.5,52.48,52.49,5979.0,45.2944,45.2944,45.2771,45.2858,5979.0
2016-07-13 13:40:00,52.5,52.52,52.5,52.52,3860.0,45.2944,45.3116,45.2944,45.3116,3860.0
2016-07-13 13:45:00,52.53,52.55,52.52,52.55,8298.0,45.3203,45.3375,45.3116,45.3375,8298.0
2016-07-13 13:50:00,52.56,52.56,52.49,52.49,6028.0,45.3462,45.3462,45.2858,45.2858,6028.0
2016-07-13 13:55:00,52.49,52.5,52.49,52.49,1702.0,45.2858,45.2944,45.2858,45.2858,1702.0
2016-07-13 14:00:00,52.49,52.5,52.47,52.49,6110.0,45.2858,45.2944,45.2685,45.2858,6110.0
2016-07-13 14:05:00,52.49,52.51,52.48,52.5,9921.0,45.2858,45.303,45.2771,45.2944,9921.0
2016-07-13 14:10:00,52.51,52.52,52.49,52.51,33596.0,45.303,45.3116,45.2858,45.303,33596.0
2016-07-13 14:15:00,52.5,52.51,52.49,52.5,9555.0,45.2944,45.303,45.2858,45.2944,9555.0
2016-07-13 14:20:00,52.49,52.5,52.47,52.48,6600.0,45.2858,45.2944,45.2685,45.2771,6600.0
2016-07-13 14:25:00,52.48,52.5,52.48,52.5,7053.0,45.2771,45.2944,45.2771,45.2944,7053.0
2016-07-13 14:30:00,52.5,52.51,52.47,52.48,12570.0,45.2944,45.303,45.2685,45.2771,12570.0
2016-07-13 14:35:00,52.48,52.51,52.47,52.5,8215.0,45.2771,45.303,45.2685,45.2944,8215.0
2016-07-13 14:40:00,52.51,52.51,52.48,52.49,3208.0,45.303,45.303,45.2771,45.2858,3208.0
2016-07-13 14:45:00,52.48,52.49,52.48,52.48,1400.0,45.2771,45.2858,45.2771,45.2771,1400.0
2016-07-13 14:50:00,52.48,52.49,52.44,52.45,8488.0,45.2771,45.2858,45.2426,45.2513,8488.0
2016-07-13 14:55:00,52.44,52.44,52.4,52.42,19528.0,45.2426,45.2426,45.2081,45.2254,19528.0
2016-07-13 15:00:00,52.42,52.44,52.41,52.41,20206.0,45.2254,45.2426,45.2167,45.2167,20206.0
2016-07-13 15:05:00,52.42,52.43,52.41,52.42,10330.0,45.2254,45.234,45.2167,45.2254,10330.0
2016-07-13 15:10:00,52.42,52.42,52.38,52.39,13760.0,45.2254,45.2254,45.1909,45.1995,13760.0
2016-07-13 15:15:00,52.39,52.41,52.39,52.4,7668.0,45.1995,45.2167,45.1995,45.2081,7668.0
2016-07-13 15:20:00,52.4,52.41,52.39,52.41,15337.0,45.2081,45.2167,45.1995,45.2167,15337.0
2016-07-13 15:25:00,52.41,52.41,52.39,52.41,15239.0,45.2167,45.2167,45.1995,45.2167,15239.0
2016-07-13 15:30:00,52.41,52.41,52.39,52.41,16354.0,45.2167,45.2167,45.1995,45.2167,16354.0
2016-07-13 15:35:00,52.41,52.43,52.4,52.42,20917.0,45.2167,45.234,45.2081,45.2254,20917.0
2016-07-13 15:40:00,52.42,52.44,52.41,52.42,15097.0,45.2254,45.2426,45.2167,45.2254,15097.0
2016-07-13 15:45:00,52.41,52.44,52.41,52.44,24953.0,45.2167,45.2426,45.2167,45.2426,24953.0
2016-07-13 15:50:00,52.44,52.44,52.42,52.43,24602.0,45.2426,45.2426,45.2254,45.234,24602.0
2016-07-13 15:55:00,52.42,52.47,52.42,52.47,64256.0,45.2254,45.2685,45.2254,45.2685,64256.0
2016-07-14 09:30:00,52.75,52.91,52.61,52.74,27978.0,45.5101,45.6481,45.3893,45.5014,27978.0
2016-07-14 09:35:00,52.73,52.84,52.68,52.77,14440.0,45.4928,45.5877,45.4497,45.5273,14440.0
2016-07-14 09:40:00,52.78,52.85,52.71,52.73,10045.0,45.536,45.5964,45.4756,45.4928,10045.0
2016-07-14 09:45:00,52.75,52.84,52.72,52.75,30484.0,45.5101,45.5877,45.4842,45.5101,30484.0
2016-07-14 09:50:00,52.75,52.79,52.73,52.75,8529.0,45.5101,45.5446,45.4928,45.5101,8529.0
2016-07-14 09:55:00,52.75,52.76,52.66,52.67,12155.0,45.5101,45.5187,45.4324,45.4411,12155.0
2016-07-14 10:00:00,52.67,52.69,52.65,52.68,7689.0,45.4411,45.4583,45.4238,45.4497,7689.0
2016-07-14 10:05:00,52.7,52.74,52.7,52.74,6105.0,45.4669,45.5014,45.4669,45.5014,6105.0
2016-07-14 10:10:00,52.75,52.8,52.75,52.77,8550.0,45.5101,45.5532,45.5101,45.5273,8550.0
2016-07-14 10:15:00,52.78,52.82,52.68,52.69,25338.0,45.536,45.5705,45.4497,45.4583,25338.0
2016-07-14 10:20:00,52.69,52.74,52.68,52.72,10296.0,45.4583,45.5014,45.4497,45.4842,10296.0
2016-07-14 10:25:00,52.73,52.73,52.7,52.7,7220.0,45.4928,45.4928,45.4669,45.4669,7220.0
2016-07-14 10:30:00,52.7,52.7,52.65,52.66,8394.0,45.4669,45.4669,45.4238,45.4324,8394.0
2016-07-14 10:35:00,52.65,52.65,52.62,52.62,6228.0,45.4238,45.4238,45.3979,45.3979,6228.0
2016-07-14 10:40:00,52.61,52.62,52.56,52.57,8436.0,45.3893,45.3979,45.3462,45.3548,8436.0
2016-07-14 10:45:00,52.56,52.56,52.48,52.48,3291.0,45.3462,45.3462,45.2771,45.2771,3291.0
2016-07-14 10:50:00,52.48,52.52,52.48,52.52,3067.0,45.2771,45.3116,45.2771,45.3116,3067.0
2016-07-14 10:55:00,52.53,52.56,52.53,52.56,3673.0,45.3203,45.3462,45.3203,45.3462,3673.0
2016-07-14 11:00:00,52.57,52.59,52.54,52.59,3513.0,45.3548,45.372,45.3289,45.372,3513.0
2016-07-14 11:05:00,52.59,52.6,52.58,52.6,1615.0,45.372,45.3807,45.3634,45.3807,1615.0
2016-07-14 11:10:00,52.6,52.61,52.59,52.6,5702.0,45.3807,45.3893,45.372,45.3807,5702.0
2016-07-14 11:15:00,52.59,52.6,52.57,52.6,6863.0,45.372,45.3807,45.3548,45.3807,6863.0
2016-07-14 11:20:00,52.6,52.63,52.6,52.62,4035.0,45.3807,45.4065,45.3807,45.3979,4035.0
2016-07-14 11:25:00,52.61,52.61,52.57,52.59,4872.0,45.3893,45.3893,45.3548,45.372,4872.0
2016-07-14 11:30:00,52.58,52.6,52.55,52.56,4857.0,45.3634,45.3807,45.3375,45.3462,4857.0
2016-07-14 11:35:00,52.55,52.57,52.54,52.55,5175.0,45.3375,45.3548,45.3289,45.3375,5175.0
2016-07-14 11:40:00,52.55,52.55,52.52,52.52,4344.0,45.3375,45.3375,45.3116,45.3116,4344.0
2016-07-14 11:45:00,52.52,52.54,52.52,52.54,6685.0,45.3116,45.3289,45.3116,45.3289,6685.0
2016-07-14 11:50:00,52.54,52.54,52.53,52.53,1257.0,45.3289,45.3289,45.3203,45.3203,1257.0
2016-07-14 11:55:00,52.53,52.53,52.48,52.48,6785.0,45.3203,45.3203,45.2771,45.2771,6785.0
2016-07-14 12:00:00,52.49,52.51,52.49,52.51,5851.0,45.2858,45.303,45.2858,45.303,5851.0
2016-07-14 12:05:00,52.5,52.52,52.5,52.5,4926.0,45.2944,45.3116,45.2944,45.2944,4926.0
2016-07-14 12:10:00,52.5,52.5,52.47,52.47,7577.0,45.2944,45.2944,45.2685,45.2685,7577.0
2016-07-14 12:15:00,52.47,52.48,52.46,52.47,7913.0,45.2685,45.2771,45.2599,45.2685,7913.0
2016-07-14 12:20:00,52.47,52.47,52.42,52.43,9639.0,45.2685,45.2685,45.2254,45.234,9639.0
2016-07-14 12:25:00,52.43,52.44,52.42,52.44,2290.0,45.234,45.2426,45.2254,45.2426,2290.0
2016-07-14 12:30:00,52.44,52.48,52.43,52.47,45613.0,45.2426,45.2771,45.234,45.2685,45613.0
2016-07-14 12:35:00,52.47,52.52,52.47,52.52,6692.0,45.2685,45.3116,45.2685,45.3116,6692.0
2016-07-14 12:40:00,52.52,52.53,52.51,52.53,4534.0,45.3116,45.3203,45.303,45.3203,4534.0
2016-07-14 12:45:00,52.53,52.56,52.53,52.56,3436.0,45.3203,45.3462,45.3203,45.3462,3436.0
2016-07-14 12:50:00,52.56,52.58,52.55,52.58,1452.0,45.3462,45.3634,45.3375,45.3634,1452.0
2016-07-14 12:55:00,52.57,52.57,52.54,52.55,3991.0,45.3548,45.3548,45.3289,45.3375,3991.0
2016-07-14 13:00:00,52.55,52.55,52.53,52.53,1939.0,45.3375,45.3375,45.3203,45.3203,1939.0
2016-07-14 13:05:00,52.52,52.52,52.51,52.52,2012.0,45.3116,45.3116,45.303,45.3116,2012.0
2016-07-14 13:10:00,52.51,52.52,52.5,52.51,2543.0,45.303,45.3116,45.2944,45.303,2543.0
2016-07-14 13:15:00,52.5,52.5,52.47,52.49,10781.0,45.2944,45.2944,45.2685,45.2858,10781.0
2016-07-14 13:20:00,52.49,52.5,52.47,52.47,1971.0,45.2858,45.2944,45.2685,45.2685,1971.0
2016-07-14 13:25:00,52.47,52.48,52.47,52.47,1621.0,45.2685,45.2771,45.2685,45.2685,1621.0
2016-07-14 13:30:00,52.48,52.49,52.48,52.49,1294.0,45.2771,45.2858,45.2771,45.2858,1294.0
2016-07-14 13:35:00,52.49,52.49,52.48,52.48,3336.0,45.2858,45.2858,45.2771,45.2771,3336.0
2016-07-14 13:40:00,52.48,52.49,52.48,52.48,2600.0,45.2771,45.2858,45.2771,45.2771,2600.0
2016-07-14 13:45:00,52.49,52.49,52.46,52.46,6677.0,45.2858,45.2858,45.2599,45.2599,6677.0
2016-07-14 13:50:00,52.47,52.48,52.46,52.47,3991.0,45.2685,45.2771,45.2599,45.2685,3991.0
2016-07-14 13:55:00,52.46,52.46,52.45,52.45,3131.0,45.2599,45.2599,45.2513,45.2513,3131.0
2016-07-14 14:00:00,52.45,52.45,52.39,52.4,10428.0,45.2513,45.2513,45.1995,45.2081,10428.0
2016-07-14 14:05:00,52.39,52.4,52.39,52.4,3445.0,45.1995,45.2081,45.1995,45.2081,3445.0
2016-07-14 14:10:00,52.4,52.41,52.39,52.4,26256.0,45.2081,45.2167,45.1995,45.2081,26256.0
2016-07-14 14:15:00,52.4,52.45,52.39,52.45,15063.0,45.2081,45.2513,45.1995,45.2513,15063.0
2016-07-14 14:20:00,52.44,52.45,52.43,52.44,4038.0,45.2426,45.2513,45.234,45.2426,4038.0
2016-07-14 14:25:00,52.44,52.45,52.43,52.45,2004.0,45.2426,45.2513,45.234,45.2513,2004.0
2016-07-14 14:30:00,52.44,52.45,52.43,52.44,5714.0,45.2426,45.2513,45.234,45.2426,5714.0
2016-07-14 14:35:00,52.44,52.45,52.41,52.42,12633.0,45.2426,45.2513,45.2167,45.2254,12633.0
2016-07-14 14:40:00,52.42,52.43,52.41,52.43,5587.0,45.2254,45.234,45.2167,45.234,5587.0
2016-07-14 14:45:00,52.41,52.43,52.41,52.43,2800.0,45.2167,45.234,45.2167,45.234,2800.0
2016-07-14 14:50:00,52.43,52.43,52.41,52.42,7511.0,45.234,45.234,45.2167,45.2254,7511.0
2016-07-14 14:55:00,52.41,52.43,52.4,52.43,8867.0,45.2167,45.234,45.2081,45.234,8867.0
2016-07-14 15:00:00,52.42,52.45,52.42,52.45,5703.0,45.2254,45.2513,45.2254,45.2513,5703.0
2016-07-14 15:05:00,52.45,52.46,52.44,52.45,18093.0,45.2513,45.2599,45.2426,45.2513,18093.0
2016-07-14 15:10:00,52.45,52.46,52.43,52.44,12897.0,45.2513,45.2599,45.234,45.2426,12897.0
2016-07-14 15:15:00,52.45,52.45,52.43,52.44,11033.0,45.2513,45.2513,45.234,45.2426,11033.0
2016-07-14 15:20:00,52.44,52.51,52.43,52.5,21282.0,45.2426,45.303,45.234,45.2944,21282.0
2016-07-14 15:25:00,52.5,52.55,52.49,52.55,11100.0,45.2944,45.3375,45.2858,45.3375,11100.0
2016-07-14 15:30:00,52.55,52.55,52.49,52.5,17706.0,45.3375,45.3375,45.2858,45.2944,17706.0
2016-07-14 15:35:00,52.5,52.51,52.47,52.48,9296.0,45.2944,45.303,45.2685,45.2771,9296.0
2016-07-14 15:40:00,52.48,52.48,52.44,52.44,10004.0,45.2771,45.2771,45.2426,45.2426,10004.0
2016-07-14 15:45:00,52.45,52.48,52.45,52.48,14675.0,45.2513,45.2771,45.2513,45.2771,14675.0
2016-07-14 15:50:00,52.47,52.48,52.45,52.46,21247.0,45.2685,45.2771,45.2513,45.2599,21247.0
2016-07-14 15:55:00,52.45,52.47,52.44,52.45,65185.0,45.2513,45.2685,45.2426,45.2513,65185.0
2016-07-15 09:30:00,52.63,52.68,52.32,52.56,73531.0,45.4065,45.4497,45.1391,45.3462,73531.0
2016-07-15 09:35:00,52.67,52.68,52.59,52.62,18532.0,45.4411,45.4497,45.372,45.3979,18532.0
2016-07-15 09:40:00,52.62,52.66,52.53,52.53,13261.0,45.3979,45.4324,45.3203,45.3203,13261.0
2016-07-15 09:45:00,52.52,52.54,52.42,52.43,11125.0,45.3116,45.3289,45.2254,45.234,11125.0
2016-07-15 09:50:00,52.44,52.52,52.44,52.5,6216.0,45.2426,45.3116,45.2426,45.2944,6216.0
2016-07-15 09:55:00,52.49,52.49,52.45,52.46,3705.0,45.2858,45.2858,45.2513,45.2599,3705.0
2016-07-15 10:00:00,52.47,52.54,52.46,52.5,9342.0,45.2685,45.3289,45.2599,45.2944,9342.0
2016-07-15 10:05:00,52.49,52.5,52.47,52.49,5277.0,45.2858,45.2944,45.2685,45.2858,5277.0
2016-07-15 10:10:00,52.49,52.5,52.45,52.45,5274.0,45.2858,45.2944,45.2513,45.2513,5274.0
2016-07-15 10:15:00,52.45,52.47,52.43,52.46,5666.0,45.2513,45.2685,45.234,45.2599,5666.0
2016-07-15 10:20:00,52.47,52.47,52.44,52.45,3006.0,45.2685,45.2685,45.2426,45.2513,3006.0
2016-07-15 10:25:00,52.45,52.52,52.44,52.52,6296.0,45.2513,45.3116,45.2426,45.3116,6296.0
2016-07-15 10:30:00,52.53,52.53,52.51,52.51,2150.0,45.3203,45.3203,45.303,45.303,2150.0
2016-07-15 10:35:00,52.51,52.52,52.46,52.47,3763.0,45.303,45.3116,45.2599,45.2685,3763.0
2016-07-15 10:40:00,52.47,52.48,52.46,52.47,2800.0,45.2685,45.2771,45.2599,45.2685,2800.0
2016-07-15 10:45:00,52.47,52.48,52.45,52.45,2040.0,45.2685,45.2771,45.2513,45.2513,2040.0
2016-07-15 10:50:00,52.46,52.46,52.42,52.42,2865.0,45.2599,45.2599,45.2254,45.2254,2865.0
2016-07-15 10:55:00,52.43,52.43,52.41,52.42,2564.0,45.234,45.234,45.2167,45.2254,2564.0
2016-07-15 11:00:00,52.42,52.46,52.42,52.44,9844.0,45.2254,45.2599,45.2254,45.2426,9844.0
2016-07-15 11:05:00,52.44,52.44,52.41,52.41,3513.0,45.2426,45.2426,45.2167,45.2167,3513.0
2016-07-15 11:10:00,52.41,52.41,52.39,52.39,2700.0,45.2167,45.2167,45.1995,45.1995,2700.0
2016-07-15 11:15:00,52.4,52.41,52.35,52.35,17421.0,45.2081,45.2167,45.165,45.165,17421.0
2016-07-15 11:20:00,52.34,52.35,52.29,52.3,10731.0,45.1563,45.165,45.1132,45.1218,10731.0
2016-07-15 11:25:00,52.3,52.31,52.27,52.27,8059.0,45.1218,45.1305,45.096,45.096,8059.0
2016-07-15 11:30:00,52.28,52.28,52.25,52.26,13817.0,45.1046,45.1046,45.0787,45.0873,13817.0
2016-07-15 11:35:00,52.25,52.26,52.24,52.26,5030.0,45.0787,45.0873,45.0701,45.0873,5030.0
2016-07-15 11:40:00,52.25,52.26,52.2,52.21,10650.0,45.0787,45.0873,45.0356,45.0442,10650.0
2016-07-15 11:45:00,52.21,52.23,52.2,52.22,5400.0,45.0442,45.0614,45.0356,45.0528,5400.0
2016-07-15 11:50:00,52.22,52.23,52.2,52.23,4679.0,45.0528,45.0614,45.0356,45.0614,4679.0
2016-07-15 11:55:00,52.23,52.23,52.22,52.23,1700.0,45.0614,45.0614,45.0528,45.0614,1700.0
2016-07-15 12:00:00,52.23,52.25,52.23,52.24,5117.0,45.0614,45.0787,45.0614,45.0701,5117.0
2016-07-15 12:05:00,52.24,52.24,52.22,52.23,1720.0,45.0701,45.0701,45.0528,45.0614,1720.0
2016-07-15 12:10:00,52.22,52.23,52.22,52.22,1757.0,45.0528,45.0614,45.0528,45.0528,1757.0
2016-07-15 12:15:00,52.23,52.24,52.21,52.22,3221.0,45.0614,45.0701,45.0442,45.0528,3221.0
2016-07-15 12:20:00,52.22,52.23,52.22,52.22,4975.0,45.0528,45.0614,45.0528,45.0528,4975.0
2016-07-15 12:25:00,52.23,52.23,52.21,52.21,4032.0,45.0614,45.0614,45.0442,45.0442,4032.0
2016-07-15 12:30:00,52.21,52.21,52.2,52.2,300.0,45.0442,45.0442,45.0356,45.0356,300.0
2016-07-15 12:35:00,52.2,52.21,52.15,52.15,4657.0,45.0356,45.0442,44.9924,44.9924,4657.0
2016-07-15 12:40:00,52.16,52.17,52.14,52.16,7606.0,45.0011,45.0097,44.9838,45.0011,7606.0
2016-07-15 12:45:00,52.16,52.16,52.13,52.14,8762.0,45.0011,45.0011,44.9752,44.9838,8762.0
2016-07-15 12:50:00,52.14,52.14,52.12,52.14,23405.0,44.9838,44.9838,44.9665,44.9838,23405.0
2016-07-15 12:55:00,52.14,52.14,52.11,52.12,7350.0,44.9838,44.9838,44.9579,44.9665,7350.0
2016-07-15 13:00:00,52.13,52.17,52.13,52.16,9594.0,44.9752,45.0097,44.9752,45.0011,9594.0
2016-07-15 13:05:00,52.16,52.17,52.15,52.16,2475.0,45.0011,45.0097,44.9924,45.0011,2475.0
2016-07-15 13:10:00,52.17,52.19,52.16,52.18,9795.0,45.0097,45.0269,45.0011,45.0183,9795.0
2016-07-15 13:15:00,52.18,52.2,52.18,52.18,8341.0,45.0183,45.0356,45.0183,45.0183,8341.0
2016-07-15 13:20:00,52.18,52.19,52.17,52.18,6107.0,45.0183,45.0269,45.0097,45.0183,6107.0
2016-07-15 13:25:00,52.17,52.18,52.17,52.17,2386.0,45.0097,45.0183,45.0097,45.0097,2386.0
2016-07-15 13:30:00,52.17,52.18,52.15,52.16,8604.0,45.0097,45.0183,44.9924,45.0011,8604.0
2016-07-15 13:35:00,52.16,52.19,52.16,52.18,7185.0,45.0011,45.0269,45.0011,45.0183,7185.0
2016-07-15 13:40:00,52.18,52.21,52.18,52.18,18296.0,45.0183,45.0442,45.0183,45.0183,18296.0
2016-07-15 13:45:00,52.18,52.18,52.17,52.18,2600.0,45.0183,45.0183,45.0097,45.0183,2600.0
2016-07-15 13:50:00,52.17,52.18,52.15,52.17,7315.0,45.0097,45.0183,44.9924,45.0097,7315.0
2016-07-15 13:55:00,52.16,52.19,52.15,52.19,6175.0,45.0011,45.0269,44.9924,45.0269,6175.0
2016-07-15 14:00:00,52.19,52.2,52.18,52.19,17789.0,45.0269,45.0356,45.0183,45.0269,17789.0
2016-07-15 14:05:00,52.18,52.2,52.18,52.19,11091.0,45.0183,45.0356,45.0183,45.0269,11091.0
2016-07-15 14:10:00,52.18,52.24,52.18,52.23,47587.0,45.0183,45.0701,45.0183,45.0614,47587.0
2016-07-15 14:15:00,52.24,52.24,52.22,52.23,6958.0,45.0701,45.0701,45.0528,45.0614,6958.0
2016-07-15 14:20:00,52.23,52.23,52.22,52.23,7727.0,45.0614,45.0614,45.0528,45.0614,7727.0
2016-07-15 14:25:00,52.24,52.26,52.24,52.26,7200.0,45.0701,45.0873,45.0701,45.0873,7200.0
2016-07-15 14:30:00,52.26,52.28,52.25,52.28,5341.0,45.0873,45.1046,45.0787,45.1046,5341.0
2016-07-15 14:35:00,52.28,52.28,52.25,52.27,5872.0,45.1046,45.1046,45.0787,45.096,5872.0
2016-07-15 14:40:00,52.27,52.27,52.22,52.23,16427.0,45.096,45.096,45.0528,45.0614,16427.0
2016-07-15 14:45:00,52.23,52.28,52.23,52.28,5200.0,45.0614,45.1046,45.0614,45.1046,5200.0
2016-07-15 14:50:00,52.28,52.31,52.27,52.31,7038.0,45.1046,45.1305,45.096,45.1305,7038.0
2016-07-15 14:55:00,52.31,52.33,52.3,52.33,4473.0,45.1305,45.1477,45.1218,45.1477,4473.0
2016-07-15 15:00:00,52.33,52.33,52.3,52.3,5807.0,45.1477,45.1477,45.1218,45.1218,5807.0
2016-07-15 15:05:00,52.3,52.32,52.3,52.32,5523.0,45.1218,45.1391,45.1218,45.1391,5523.0
2016-07-15 15:10:00,52.32,52.34,52.31,52.34,6045.0,45.1391,45.1563,45.1305,45.1563,6045.0
2016-07-15 15:15:00,52.34,52.34,52.33,52.33,1840.0,45.1563,45.1563,45.1477,45.1477,1840.0
2016-07-15 15:20:00,52.34,52.38,52.33,52.38,5034.0,45.1563,45.1909,45.1477,45.1909,5034.0
2016-07-15 15:25:00,52.38,52.38,52.36,52.38,8895.0,45.1909,45.1909,45.1736,45.1909,8895.0
2016-07-15 15:30:00,52.38,52.43,52.37,52.41,14122.0,45.1909,45.234,45.1822,45.2167,14122.0
2016-07-15 15:35:00,52.4,52.42,52.39,52.42,7825.0,45.2081,45.2254,45.1995,45.2254,7825.0
2016-07-15 15:40:00,52.41,52.42,52.38,52.4,9938.0,45.2167,45.2254,45.1909,45.2081,9938.0
2016-07-15 15:45:00,52.4,52.4,52.3,52.3,26785.0,45.2081,45.2081,45.1218,45.1218,26785.0
2016-07-15 15:50:00,52.31,52.33,52.31,52.31,25041.0,45.1305,45.1477,45.1305,45.1305,25041.0
2016-07-15 15:55:00,52.3,52.37,52.29,52.36,57871.0,45.1218,45.1822,45.1132,45.1736,57871.0
2016-07-18 09:30:00,52.44,52.57,52.38,52.57,24771.0,45.2426,45.3548,45.1909,45.3548,24771.0
2016-07-18 09:35:00,52.6,52.65,52.57,52.58,9418.0,45.3807,45.4238,45.3548,45.3634,9418.0
2016-07-18 09:40:00,52.57,52.63,52.52,52.6,23050.0,45.3548,45.4065,45.3116,45.3807,23050.0
2016-07-18 09:45:00,52.58,52.61,52.55,52.6,13635.0,45.3634,45.3893,45.3375,45.3807,13635.0
2016-07-18 09:50:00,52.6,52.61,52.58,52.58,11585.0,45.3807,45.3893,45.3634,45.3634,11585.0
2016-07-18 09:55:00,52.59,52.62,52.57,52.57,11760.0,45.372,45.3979,45.3548,45.3548,11760.0
2016-07-18 10:00:00,52.58,52.59,52.54,52.54,24095.0,45.3634,45.372,45.3289,45.3289,24095.0
2016-07-18 10:05:00,52.54,52.56,52.48,52.48,17467.0,45.3289,45.3462,45.2771,45.2771,17467.0
2016-07-18 10:10:00,52.48,52.49,52.38,52.41,8708.0,45.2771,45.2858,45.1909,45.2167,8708.0
2016-07-18 10:15:00,52.41,52.44,52.41,52.43,2773.0,45.2167,45.2426,45.2167,45.234,2773.0
2016-07-18 10:20:00,52.42,52.42,52.36,52.37,4859.0,45.2254,45.2254,45.1736,45.1822,4859.0
2016-07-18 10:25:00,52.37,52.4,52.33,52.33,8241.0,45.1822,45.2081,45.1477,45.1477,8241.0
2016-07-18 10:30:00,52.34,52.39,52.34,52.38,8961.0,45.1563,45.1995,45.1563,45.1909,8961.0
2016-07-18 10:35:00,52.37,52.37,52.34,52.34,3165.0,45.1822,45.1822,45.1563,45.1563,3165.0
2016-07-18 10:40:00,52.34,52.37,52.33,52.37,14431.0,45.1563,45.1822,45.1477,45.1822,14431.0
2016-07-18 10:45:00,52.37,52.41,52.36,52.39,5207.0,45.1822,45.2167,45.1736,45.1995,5207.0
2016-07-18 10:50:00,52.39,52.4,52.37,52.39,13097.0,45.1995,45.2081,45.1822,45.1995,13097.0
2016-07-18 10:55:00,52.4,52.41,52.34,52.35,21554.0,45.2081,45.2167,45.1563,45.165,21554.0
2016-07-18 11:00:00,52.35,52.39,52.35,52.39,4137.0,45.165,45.1995,45.165,45.1995,4137.0
2016-07-18 11:05:00,52.39,52.4,52.35,52.35,2550.0,45.1995,45.2081,45.165,45.165,2550.0
2016-07-18 11:10:00,52.35,52.35,52.33,52.33,2255.0,45.165,45.165,45.1477,45.1477,2255.0
2016-07-18 11:15:00,52.34,52.34,52.25,52.25,10596.0,45.1563,45.1563,45.0787,45.0787,10596.0
2016-07-18 11:20:00,52.25,52.25,52.21,52.22,5648.0,45.0787,45.0787,45.0442,45.0528,5648.0
2016-07-18 11:25:00,52.22,52.22,52.19,52.19,2664.0,45.0528,45.0528,45.0269,45.0269,2664.0
2016-07-18 11:30:00,52.19,52.21,52.16,52.16,3557.0,45.0269,45.0442,45.0011,45.0011,3557.0
2016-07-18 11:35:00,52.18,52.21,52.18,52.21,2940.0,45.0183,45.0442,45.0183,45.0442,2940.0
2016-07-18 11:40:00,52.21,52.21,52.2,52.21,1820.0,45.0442,45.0442,45.0356,45.0442,1820.0
2016-07-18 11:45:00,52.22,52.23,52.22,52.22,1602.0,45.0528,45.0614,45.0528,45.0528,1602.0
2016-07-18 11:50:00,52.22,52.23,52.17,52.18,4456.0,45.0528,45.0614,45.0097,45.0183,4456.0
2016-07-18 11:55:00,52.18,52.19,52.17,52.17,900.0,45.0183,45.0269,45.0097,45.0097,900.0
2016-07-18 12:00:00,52.17,52.18,52.16,52.16,1989.0,45.0097,45.0183,45.0011,45.0011,1989.0
2016-07-18 12:05:00,52.16,52.17,52.16,52.17,1500.0,45.0011,45.0097,45.0011,45.0097,1500.0
2016-07-18 12:10:00,52.17,52.17,52.16,52.16,1200.0,45.0097,45.0097,45.0011,45.0011,1200.0
2016-07-18 12:15:00,52.16,52.16,52.1,52.1,4963.0,45.0011,45.0011,44.9493,44.9493,4963.0
2016-07-18 12:20:00,52.1,52.13,52.09,52.12,5609.0,44.9493,44.9752,44.9407,44.9665,5609.0
2016-07-18 12:25:00,52.12,52.14,52.12,52.14,2524.0,44.9665,44.9838,44.9665,44.9838,2524.0
2016-07-18 12:30:00,52.13,52.15,52.13,52.14,3019.0,44.9752,44.9924,44.9752,44.9838,3019.0
2016-07-18 12:35:00,52.13,52.13,52.1,52.12,5284.0,44.9752,44.9752,44.9493,44.9665,5284.0
2016-07-18 12:40:00,52.11,52.12,52.09,52.1,1610.0,44.9579,44.9665,44.9407,44.9493,1610.0
2016-07-18 12:45:00,52.1,52.11,52.09,52.09,2160.0,44.9493,44.9579,44.9407,44.9407,2160.0
2016-07-18 12:50:00,52.09,52.12,52.08,52.12,3821.0,44.9407,44.9665,44.932,44.9665,3821.0
2016-07-18 12:55:00,52.12,52.12,52.1,52.11,778.0,44.9665,44.9665,44.9493,44.9579,778.0
2016-07-18 13:00:00,52.11,52.12,52.11,52.11,2290.0,44.9579,44.9665,44.9579,44.9579,2290.0
2016-07-18 13:05:00,52.11,52.12,52.1,52.11,1900.0,44.9579,44.9665,44.9493,44.9579,1900.0
2016-07-18 13:10:00,52.12,52.13,52.08,52.08,2395.0,44.9665,44.9752,44.932,44.932,2395.0
2016-07-18 13:15:00,52.07,52.09,52.06,52.09,3326.0,44.9234,44.9407,44.9148,44.9407,3326.0
2016-07-18 13:20:00,52.1,52.1,52.09,52.1,1425.0,44.9493,44.9493,44.9407,44.9493,1425.0
2016-07-18 13:25:00,52.1,52.11,52.09,52.11,2791.0,44.9493,44.9579,44.9407,44.9579,2791.0
2016-07-18 13:30:00,52.1,52.11,52.08,52.09,1796.0,44.9493,44.9579,44.932,44.9407,1796.0
2016-07-18 13:35:00,52.1,52.13,52.09,52.13,972.0,44.9493,44.9752,44.9407,44.9752,972.0
2016-07-18 13:40:00,52.13,52.14,52.11,52.13,4067.0,44.9752,44.9838,44.9579,44.9752,4067.0
2016-07-18 13:45:00,52.13,52.14,52.11,52.12,2178.0,44.9752,44.9838,44.9579,44.9665,2178.0
2016-07-18 13:50:00,52.12,52.14,52.12,52.13,4303.0,44.9665,44.9838,44.9665,44.9752,4303.0
2016-07-18 13:55:00,52.13,52.15,52.12,52.15,2802.0,44.9752,44.9924,44.9665,44.9924,2802.0
2016-07-18 14:00:00,52.14,52.15,52.13,52.15,2620.0,44.9838,44.9924,44.9752,44.9924,2620.0
2016-07-18 14:05:00,52.15,52.15,52.14,52.15,966.0,44.9924,44.9924,44.9838,44.9924,966.0
2016-07-18 14:10:00,52.15,52.17,52.15,52.15,6556.0,44.9924,45.0097,44.9924,44.9924,6556.0
2016-07-18 14:15:00,52.14,52.15,52.13,52.15,3298.0,44.9838,44.9924,44.9752,44.9924,3298.0
2016-07-18 14:20:00,52.15,52.16,52.14,52.16,2097.0,44.9924,45.0011,44.9838,45.0011,2097.0
2016-07-18 14:25:00,52.16,52.17,52.15,52.17,3589.0,45.0011,45.0097,44.9924,45.0097,3589.0
2016-07-18 14:30:00,52.17,52.17,52.13,52.13,4554.0,45.0097,45.0097,44.9752,44.9752,4554.0
2016-07-18 14:35:00,52.14,52.15,52.13,52.14,3237.0,44.9838,44.9924,44.9752,44.9838,3237.0
2016-07-18 14:40:00,52.14,52.16,52.14,52.15,1999.0,44.9838,45.0011,44.9838,44.9924,1999.0
2016-07-18 14:45:00,52.16,52.17,52.15,52.17,2415.0,45.0011,45.0097,44.9924,45.0097,2415.0
2016-07-18 14:50:00,52.17,52.18,52.16,52.17,2830.0,45.0097,45.0183,45.0011,45.0097,2830.0
2016-07-18 14:55:00,52.18,52.19,52.17,52.18,3644.0,45.0183,45.0269,45.0097,45.0183,3644.0
2016-07-18 15:00:00,52.17,52.18,52.14,52.14,2292.0,45.0097,45.0183,44.9838,44.9838,2292.0
2016-07-18 15:05:00,52.15,52.16,52.14,52.14,4516.0,44.9924,45.0011,44.9838,44.9838,4516.0
2016-07-18 15:10:00,52.14,52.21,52.13,52.19,41892.0,44.9838,45.0442,44.9752,45.0269,41892.0
2016-07-18 15:15:00,52.19,52.23,52.18,52.22,18102.0,45.0269,45.0614,45.0183,45.0528,18102.0
2016-07-18 15:20:00,52.21,52.22,52.18,52.18,9520.0,45.0442,45.0528,45.0183,45.0183,9520.0
2016-07-18 15:25:00,52.19,52.2,52.18,52.19,3342.0,45.0269,45.0356,45.0183,45.0269,3342.0
2016-07-18 15:30:00,52.2,52.21,52.19,52.21,6039.0,45.0356,45.0442,45.0269,45.0442,6039.0
2016-07-18 15:35:00,52.21,52.21,52.17,52.18,7852.0,45.0442,45.0442,45.0097,45.0183,7852.0
2016-07-18 15:40:00,52.18,52.18,52.17,52.18,2948.0,45.0183,45.0183,45.0097,45.0183,2948.0
2016-07-18 15:45:00,52.18,52.2,52.17,52.2,20612.0,45.0183,45.0356,45.0097,45.0356,20612.0
2016-07-18 15:50:00,52.19,52.2,52.14,52.15,64938.0,45.0269,45.0356,44.9838,44.9924,64938.0
2016-07-18 15:55:00,52.16,52.17,52.13,52.14,55489.0,45.0011,45.0097,44.9752,44.9838,55489.0
2016-07-19 09:30:00,52.17,52.31,52.17,52.22,21986.0,45.0097,45.1305,45.0097,45.0528,21986.0
2016-07-19 09:35:00,52.18,52.36,52.18,52.31,8721.0,45.0183,45.1736,45.0183,45.1305,8721.0
2016-07-19 09:40:00,52.3,52.4,52.28,52.39,9657.0,45.1218,45.2081,45.1046,45.1995,9657.0
2016-07-19 09:45:00,52.38,52.4,52.34,52.35,12502.0,45.1909,45.2081,45.1563,45.165,12502.0
2016-07-19 09:50:00,52.35,52.35,52.29,52.33,8925.0,45.165,45.165,45.1132,45.1477,8925.0
2016-07-19 09:55:00,52.33,52.38,52.33,52.34,4276.0,45.1477,45.1909,45.1477,45.1563,4276.0
2016-07-19 10:00:00,52.34,52.38,52.34,52.36,2875.0,45.1563,45.1909,45.1563,45.1736,2875.0
2016-07-19 10:05:00,52.36,52.38,52.36,52.36,3125.0,45.1736,45.1909,45.1736,45.1736,3125.0
2016-07-19 10:10:00,52.37,52.4,52.37,52.38,5771.0,45.1822,45.2081,45.1822,45.1909,5771.0
2016-07-19 10:15:00,52.36,52.37,52.33,52.36,5441.0,45.1736,45.1822,45.1477,45.1736,5441.0
2016-07-19 10:20:00,52.36,52.39,52.35,52.39,3765.0,45.1736,45.1995,45.165,45.1995,3765.0
2016-07-19 10:25:00,52.39,52.39,52.35,52.36,4161.0,45.1995,45.1995,45.165,45.1736,4161.0
2016-07-19 10:30:00,52.35,52.35,52.32,52.35,18993.0,45.165,45.165,45.1391,45.165,18993.0
2016-07-19 10:35:00,52.35,52.36,52.33,52.34,3205.0,45.165,45.1736,45.1477,45.1563,3205.0
2016-07-19 10:40:00,52.35,52.35,52.31,52.32,4195.0,45.165,45.165,45.1305,45.1391,4195.0
2016-07-19 10:45:00,52.31,52.32,52.27,52.28,8651.0,45.1305,45.1391,45.096,45.1046,8651.0
2016-07-19 10:50:00,52.28,52.28,52.2,52.21,10641.0,45.1046,45.1046,45.0356,45.0442,10641.0
2016-07-19 10:55:00,52.2,52.23,52.2,52.22,4141.0,45.0356,45.0614,45.0356,45.0528,4141.0
2016-07-19 11:00:00,52.22,52.27,52.22,52.27,1493.0,45.0528,45.096,45.0528,45.096,1493.0
2016-07-19 11:05:00,52.27,52.28,52.25,52.25,2589.0,45.096,45.1046,45.0787,45.0787,2589.0
2016-07-19 11:10:00,52.25,52.28,52.24,52.28,4907.0,45.0787,45.1046,45.0701,45.1046,4907.0
2016-07-19 11:15:00,52.28,52.28,52.26,52.28,9144.0,45.1046,45.1046,45.0873,45.1046,9144.0
2016-07-19 11:20:00,52.27,52.27,52.24,52.25,2486.0,45.096,45.096,45.0701,45.0787,2486.0
2016-07-19 11:25:00,52.24,52.24,52.19,52.2,5127.0,45.0701,45.0701,45.0269,45.0356,5127.0
2016-07-19 11:30:00,52.21,52.24,52.2,52.24,6855.0,45.0442,45.0701,45.0356,45.0701,6855.0
2016-07-19 11:35:00,52.24,52.24,52.19,52.2,5011.0,45.0701,45.0701,45.0269,45.0356,5011.0
2016-07-19 11:40:00,52.19,52.2,52.17,52.18,5558.0,45.0269,45.0356,45.0097,45.0183,5558.0
2016-07-19 11:45:00,52.17,52.18,52.16,52.18,4647.0,45.0097,45.0183,45.0011,45.0183,4647.0
2016-07-19 11:50:00,52.18,52.18,52.16,52.17,4988.0,45.0183,45.0183,45.0011,45.0097,4988.0
2016-07-19 11:55:00,52.16,52.18,52.14,52.17,7169.0,45.0011,45.0183,44.9838,45.0097,7169.0
2016-07-19 12:00:00,52.18,52.19,52.17,52.19,1612.0,45.0183,45.0269,45.0097,45.0269,1612.0
2016-07-19 12:05:00,52.19,52.21,52.18,52.21,2330.0,45.0269,45.0442,45.0183,45.0442,2330.0
2016-07-19 12:10:00,52.21,52.22,52.19,52.22,5307.0,45.0442,45.0528,45.0269,45.0528,5307.0
2016-07-19 12:15:00,52.21,52.21,52.2,52.2,800.0,45.0442,45.0442,45.0356,45.0356,800.0
2016-07-19 12:20:00,52.21,52.23,52.2,52.22,2640.0,45.0442,45.0614,45.0356,45.0528,2640.0
2016-07-19 12:25:00,52.22,52.24,52.21,52.23,2775.0,45.0528,45.0701,45.0442,45.0614,2775.0
2016-07-19 12:30:00,52.23,52.23,52.21,52.22,1911.0,45.0614,45.0614,45.0442,45.0528,1911.0
2016-07-19 12:35:00,52.2,52.21,52.19,52.19,13697.0,45.0356,45.0442,45.0269,45.0269,13697.0
2016-07-19 12:40:00,52.2,52.21,52.19,52.21,6925.0,45.0356,45.0442,45.0269,45.0442,6925.0
2016-07-19 12:45:00,52.21,52.28,52.21,52.27,8470.0,45.0442,45.1046,45.0442,45.096,8470.0
2016-07-19 12:50:00,52.28,52.33,52.27,52.33,6018.0,45.1046,45.1477,45.096,45.1477,6018.0
2016-07-19 12:55:00,52.33,52.33,52.32,52.33,940.0,45.1477,45.1477,45.1391,45.1477,940.0
2016-07-19 13:00:00,52.33,52.33,52.3,52.3,4734.0,45.1477,45.1477,45.1218,45.1218,4734.0
2016-07-19 13:05:00,52.3,52.32,52.3,52.32,4330.0,45.1218,45.1391,45.1218,45.1391,4330.0
2016-07-19 13:10:00,52.32,52.32,52.3,52.3,4706.0,45.1391,45.1391,45.1218,45.1218,4706.0
2016-07-19 13:15:00,52.29,52.29,52.26,52.27,2500.0,45.1132,45.1132,45.0873,45.096,2500.0
2016-07-19 13:20:00,52.27,52.27,52.23,52.23,5437.0,45.096,45.096,45.0614,45.0614,5437.0
2016-07-19 13:25:00,52.23,52.24,52.21,52.21,2605.0,45.0614,45.0701,45.0442,45.0442,2605.0
2016-07-19 13:30:00,52.21,52.22,52.2,52.21,4638.0,45.0442,45.0528,45.0356,45.0442,4638.0
2016-07-19 13:35:00,52.21,52.22,52.21,52.22,3762.0,45.0442,45.0528,45.0442,45.0528,3762.0
2016-07-19 13:40:00,52.22,52.24,52.2,52.23,9151.0,45.0528,45.0701,45.0356,45.0614,9151.0
2016-07-19 13:45:00,52.22,52.23,52.18,52.18,7324.0,45.0528,45.0614,45.0183,45.0183,7324.0
2016-07-19 13:50:00,52.19,52.2,52.17,52.2,9285.0,45.0269,45.0356,45.0097,45.0356,9285.0
2016-07-19 13:55:00,52.2,52.21,52.19,52.2,3180.0,45.0356,45.0442,45.0269,45.0356,3180.0
2016-07-19 14:00:00,52.2,52.21,52.18,52.21,3522.0,45.0356,45.0442,45.0183,45.0442,3522.0
2016-07-19 14:05:00,52.21,52.23,52.19,52.22,10128.0,45.0442,45.0614,45.0269,45.0528,10128.0
2016-07-19 14:10:00,52.22,52.24,52.21,52.23,8346.0,45.0528,45.0701,45.0442,45.0614,8346.0
2016-07-19 14:15:00,52.23,52.26,52.23,52.26,5143.0,45.0614,45.0873,45.0614,45.0873,5143.0
2016-07-19 14:20:00,52.26,52.27,52.24,52.25,4729.0,45.0873,45.096,45.0701,45.0787,4729.0
2016-07-19 14:25:00,52.25,52.25,52.24,52.24,3678.0,45.0787,45.0787,45.0701,45.0701,3678.0
2016-07-19 14:30:00,52.24,52.26,52.22,52.26,14201.0,45.0701,45.0873,45.0528,45.0873,14201.0
2016-07-19 14:35:00,52.26,52.26,52.25,52.25,2300.0,45.0873,45.0873,45.0787,45.0787,2300.0
2016-07-19 14:40:00,52.26,52.27,52.25,52.26,15659.0,45.0873,45.096,45.0787,45.0873,15659.0
2016-07-19 14:45:00,52.26,52.26,52.23,52.24,7942.0,45.0873,45.0873,45.0614,45.0701,7942.0
2016-07-19 14:50:00,52.23,52.26,52.23,52.26,10634.0,45.0614,45.0873,45.0614,45.0873,10634.0
2016-07-19 14:55:00,52.26,52.26,52.23,52.25,20636.0,45.0873,45.0873,45.0614,45.0787,20636.0
2016-07-19 15:00:00,52.25,52.27,52.24,52.27,14179.0,45.0787,45.096,45.0701,45.096,14179.0
2016-07-19 15:05:00,52.27,52.31,52.26,52.31,14914.0,45.096,45.1305,45.0873,45.1305,14914.0
2016-07-19 15:10:00,52.3,52.34,52.3,52.34,112236.0,45.1218,45.1563,45.1218,45.1563,112236.0
2016-07-19 15:15:00,52.35,52.4,52.35,52.38,23298.0,45.165,45.2081,45.165,45.1909,23298.0
2016-07-19 15:20:00,52.38,52.38,52.32,52.33,29006.0,45.1909,45.1909,45.1391,45.1477,29006.0
2016-07-19 15:25:00,52.32,52.33,52.29,52.31,13690.0,45.1391,45.1477,45.1132,45.1305,13690.0
2016-07-19 15:30:00,52.32,52.32,52.3,52.3,9709.0,45.1391,45.1391,45.1218,45.1218,9709.0
2016-07-19 15:35:00,52.3,52.3,52.28,52.28,11227.0,45.1218,45.1218,45.1046,45.1046,11227.0
2016-07-19 15:40:00,52.29,52.32,52.29,52.3,17729.0,45.1132,45.1391,45.1132,45.1218,17729.0
2016-07-19 15:45:00,52.3,52.31,52.28,52.29,16108.0,45.1218,45.1305,45.1046,45.1132,16108.0
2016-07-19 15:50:00,52.29,52.31,52.28,52.28,42642.0,45.1132,45.1305,45.1046,45.1046,42642.0
2016-07-19 15:55:00,52.29,52.3,52.27,52.27,195922.0,45.1132,45.1218,45.096,45.096,195922.0
2016-07-20 09:30:00,52.27,52.38,52.21,52.3,13845.0,45.096,45.1909,45.0442,45.1218,13845.0
2016-07-20 09:35:00,52.34,52.4,52.3,52.35,8197.0,45.1563,45.2081,45.1218,45.165,8197.0
2016-07-20 09:40:00,52.35,52.39,52.31,52.34,18210.0,45.165,45.1995,45.1305,45.1563,18210.0
2016-07-20 09:45:00,52.34,52.34,52.28,52.31,7459.0,45.1563,45.1563,45.1046,45.1305,7459.0
2016-07-20 09:50:00,52.31,52.31,52.25,52.26,5400.0,45.1305,45.1305,45.0787,45.0873,5400.0
2016-07-20 09:55:00,52.25,52.27,52.24,52.27,5955.0,45.0787,45.096,45.0701,45.096,5955.0
2016-07-20 10:00:00,52.27,52.28,52.25,52.27,8293.0,45.096,45.1046,45.0787,45.096,8293.0
2016-07-20 10:05:00,52.27,52.27,52.25,52.27,6598.0,45.096,45.096,45.0787,45.096,6598.0
2016-07-20 10:10:00,52.27,52.35,52.26,52.35,4912.0,45.096,45.165,45.0873,45.165,4912.0
2016-07-20 10:15:00,52.37,52.37,52.35,52.37,2420.0,45.1822,45.1822,45.165,45.1822,2420.0
2016-07-20 10:20:00,52.38,52.39,52.36,52.36,5811.0,45.1909,45.1995,45.1736,45.1736,5811.0
2016-07-20 10:25:00,52.36,52.4,52.36,52.4,3017.0,45.1736,45.2081,45.1736,45.2081,3017.0
2016-07-20 10:30:00,52.39,52.39,52.35,52.35,9514.0,45.1995,45.1995,45.165,45.165,9514.0
2016-07-20 10:35:00,52.35,52.36,52.34,52.35,2951.0,45.165,45.1736,45.1563,45.165,2951.0
2016-07-20 10:40:00,52.34,52.34,52.29,52.31,5032.0,45.1563,45.1563,45.1132,45.1305,5032.0
2016-07-20 10:45:00,52.31,52.33,52.3,52.3,3425.0,45.1305,45.1477,45.1218,45.1218,3425.0
2016-07-20 10:50:00,52.3,52.31,52.28,52.28,3472.0,45.1218,45.1305,45.1046,45.1046,3472.0
2016-07-20 10:55:00,52.29,52.32,52.29,52.3,3561.0,45.1132,45.1391,45.1132,45.1218,3561.0
2016-07-20 11:00:00,52.3,52.3,52.27,52.29,4536.0,45.1218,45.1218,45.096,45.1132,4536.0
2016-07-20 11:05:00,52.29,52.29,52.27,52.28,2224.0,45.1132,45.1132,45.096,45.1046,2224.0
2016-07-20 11:10:00,52.28,52.28,52.26,52.26,1115.0,45.1046,45.1046,45.0873,45.0873,1115.0
2016-07-20 11:15:00,52.27,52.33,52.26,52.33,5262.0,45.096,45.1477,45.0873,45.1477,5262.0
2016-07-20 11:20:00,52.34,52.36,52.34,52.35,2976.0,45.1563,45.1736,45.1563,45.165,2976.0
2016-07-20 11:25:00,52.34,52.35,52.34,52.34,3356.0,45.1563,45.165,45.1563,45.1563,3356.0
2016-07-20 11:30:00,52.35,52.35,52.28,52.3,3501.0,45.165,45.165,45.1046,45.1218,3501.0
2016-07-20 11:35:00,52.3,52.32,52.3,52.31,3285.0,45.1218,45.1391,45.1218,45.1305,3285.0
2016-07-20 11:40:00,52.31,52.36,52.31,52.35,6700.0,45.1305,45.1736,45.1305,45.165,6700.0
2016-07-20 11:45:00,52.35,52.35,52.33,52.34,1807.0,45.165,45.165,45.1477,45.1563,1807.0
2016-07-20 11:50:00,52.34,52.36,52.34,52.34,3948.0,45.1563,45.1736,45.1563,45.1563,3948.0
2016-07-20 11:55:00,52.33,52.33,52.31,52.32,1888.0,45.1477,45.1477,45.1305,45.1391,1888.0
2016-07-20 12:00:00,52.32,52.32,52.31,52.32,1083.0,45.1391,45.1391,45.1305,45.1391,1083.0
2016-07-20 12:05:00,52.32,52.33,52.32,52.33,700.0,45.1391,45.1477,45.1391,45.1477,700.0
2016-07-20 12:10:00,52.33,52.33,52.31,52.33,2100.0,45.1477,45.1477,45.1305,45.1477,2100.0
2016-07-20 12:15:00,52.32,52.34,52.32,52.34,2993.0,45.1391,45.1563,45.1391,45.1563,2993.0
2016-07-20 12:20:00,52.33,52.34,52.33,52.34,343.0,45.1477,45.1563,45.1477,45.1563,343.0
2016-07-20 12:25:00,52.36,52.38,52.34,52.34,1405.0,45.1736,45.1909,45.1563,45.1563,1405.0
2016-07-20 12:30:00,52.34,52.34,52.33,52.33,3262.0,45.1563,45.1563,45.1477,45.1477,3262.0
2016-07-20 12:35:00,52.32,52.33,52.32,52.33,8261.0,45.1391,45.1477,45.1391,45.1477,8261.0
2016-07-20 12:40:00,52.33,52.33,52.32,52.32,500.0,45.1477,45.1477,45.1391,45.1391,500.0
2016-07-20 12:45:00,52.33,52.34,52.32,52.34,1914.0,45.1477,45.1563,45.1391,45.1563,1914.0
2016-07-20 12:50:00,52.34,52.35,52.33,52.33,800.0,45.1563,45.165,45.1477,45.1477,800.0
2016-07-20 12:55:00,52.34,52.34,52.32,52.32,1973.0,45.1563,45.1563,45.1391,45.1391,1973.0
2016-07-20 13:00:00,52.32,52.32,52.28,52.28,5037.0,45.1391,45.1391,45.1046,45.1046,5037.0
2016-07-20 13:05:00,52.28,52.29,52.27,52.28,2565.0,45.1046,45.1132,45.096,45.1046,2565.0
2016-07-20 13:10:00,52.28,52.29,52.27,52.29,2226.0,45.1046,45.1132,45.096,45.1132,2226.0
2016-07-20 13:15:00,52.28,52.29,52.28,52.29,1407.0,45.1046,45.1132,45.1046,45.1132,1407.0
2016-07-20 13:20:00,52.28,52.29,52.23,52.24,15195.0,45.1046,45.1132,45.0614,45.0701,15195.0
2016-07-20 13:25:00,52.25,52.26,52.24,52.25,10700.0,45.0787,45.0873,45.0701,45.0787,10700.0
2016-07-20 13:30:00,52.25,52.27,52.23,52.26,23724.0,45.0787,45.096,45.0614,45.0873,23724.0
2016-07-20 13:35:00,52.25,52.3,52.25,52.29,10163.0,45.0787,45.1218,45.0787,45.1132,10163.0
2016-07-20 13:40:00,52.29,52.3,52.29,52.3,6610.0,45.1132,45.1218,45.1132,45.1218,6610.0
2016-07-20 13:45:00,52.3,52.3,52.29,52.3,2003.0,45.1218,45.1218,45.1132,45.1218,2003.0
2016-07-20 13:50:00,52.3,52.33,52.29,52.33,8817.0,45.1218,45.1477,45.1132,45.1477,8817.0
2016-07-20 13:55:00,52.33,52.34,52.32,52.34,8654.0,45.1477,45.1563,45.1391,45.1563,8654.0
2016-07-20 14:00:00,52.33,52.34,52.3,52.3,4750.0,45.1477,45.1563,45.1218,45.1218,4750.0
2016-07-20 14:05:00,52.3,52.3,52.28,52.29,3972.0,45.1218,45.1218,45.1046,45.1132,3972.0
2016-07-20 14:10:00,52.29,52.3,52.28,52.3,1400.0,45.1132,45.1218,45.1046,45.1218,1400.0
2016-07-20 14:15:00,52.3,52.32,52.3,52.32,2004.0,45.1218,45.1391,45.1218,45.1391,2004.0
2016-07-20 14:20:00,52.31,52.32,52.31,52.31,2991.0,45.1305,45.1391,45.1305,45.1305,2991.0
2016-07-20 14:25:00,52.31,52.31,52.29,52.3,1963.0,45.1305,45.1305,45.1132,45.1218,1963.0
2016-07-20 14:30:00,52.29,52.31,52.28,52.31,2881.0,45.1132,45.1305,45.1046,45.1305,2881.0
2016-07-20 14:35:00,52.31,52.31,52.3,52.3,2410.0,45.1305,45.1305,45.1218,45.1218,2410.0
2016-07-20 14:40:00,52.31,52.33,52.3,52.32,5632.0,45.1305,45.1477,45.1218,45.1391,5632.0
2016-07-20 14:45:00,52.33,52.33,52.31,52.31,2541.0,45.1477,45.1477,45.1305,45.1305,2541.0
2016-07-20 14:50:00,52.31,52.33,52.31,52.33,1845.0,45.1305,45.1477,45.1305,45.1477,1845.0
2016-07-20 14:55:00,52.33,52.34,52.29,52.29,5740.0,45.1477,45.1563,45.1132,45.1132,5740.0
2016-07-20 15:00:00,52.29,52.3,52.29,52.3,1875.0,45.1132,45.1218,45.1132,45.1218,1875.0
2016-07-20 15:05:00,52.29,52.3,52.29,52.3,9973.0,45.1132,45.1218,45.1132,45.1218,9973.0
2016-07-20 15:10:00,52.3,52.32,52.29,52.32,19035.0,45.1218,45.1391,45.1132,45.1391,19035.0
2016-07-20 15:15:00,52.32,52.32,52.29,52.29,6517.0,45.1391,45.1391,45.1132,45.1132,6517.0
2016-07-20 15:20:00,52.29,52.32,52.29,52.32,13102.0,45.1132,45.1391,45.1132,45.1391,13102.0
2016-07-20 15:25:00,52.32,52.32,52.31,52.32,12096.0,45.1391,45.1391,45.1305,45.1391,12096.0
2016-07-20 15:30:00,52.32,52.33,52.31,52.32,10766.0,45.1391,45.1477,45.1305,45.1391,10766.0
2016-07-20 15:35:00,52.32,52.33,52.31,52.33,29787.0,45.1391,45.1477,45.1305,45.1477,29787.0
2016-07-20 15:40:00,52.33,52.37,52.33,52.37,12227.0,45.1477,45.1822,45.1477,45.1822,12227.0
2016-07-20 15:45:00,52.37,52.4,52.37,52.4,17655.0,45.1822,45.2081,45.1822,45.2081,17655.0
2016-07-20 15:50:00,52.4,52.4,52.39,52.4,10750.0,45.2081,45.2081,45.1995,45.2081,10750.0
2016-07-20 15:55:00,52.39,52.4,52.35,52.36,69698.0,45.1995,45.2081,45.165,45.1736,69698.0
2016-07-21 09:30:00,52.34,52.43,52.3,52.3,18512.0,45.1563,45.234,45.1218,45.1218,18512.0
2016-07-21 09:35:00,52.3,52.3,52.12,52.12,3312.0,45.1218,45.1218,44.9665,44.9665,3312.0
2016-07-21 09:40:00,52.15,52.18,52.13,52.18,2357.0,44.9924,45.0183,44.9752,45.0183,2357.0
2016-07-21 09:45:00,52.18,52.23,52.17,52.23,5304.0,45.0183,45.0614,45.0097,45.0614,5304.0
2016-07-21 09:50:00,52.24,52.28,52.18,52.25,27676.0,45.0701,45.1046,45.0183,45.0787,27676.0
2016-07-21 09:55:00,52.25,52.25,52.2,52.21,9583.0,45.0787,45.0787,45.0356,45.0442,9583.0
2016-07-21 10:00:00,52.2,52.22,52.14,52.17,3593.0,45.0356,45.0528,44.9838,45.0097,3593.0
2016-07-21 10:05:00,52.17,52.18,52.11,52.12,6031.0,45.0097,45.0183,44.9579,44.9665,6031.0
2016-07-21 10:10:00,52.11,52.12,52.08,52.08,4677.0,44.9579,44.9665,44.932,44.932,4677.0
2016-07-21 10:15:00,52.09,52.1,52.09,52.09,3343.0,44.9407,44.9493,44.9407,44.9407,3343.0
2016-07-21 10:20:00,52.1,52.12,52.08,52.11,8100.0,44.9493,44.9665,44.932,44.9579,8100.0
2016-07-21 10:25:00,52.12,52.12,52.08,52.08,5606.0,44.9665,44.9665,44.932,44.932,5606.0
2016-07-21 10:30:00,52.08,52.1,52.08,52.1,5046.0,44.932,44.9493,44.932,44.9493,5046.0
2016-07-21 10:35:00,52.09,52.09,52.06,52.08,5111.0,44.9407,44.9407,44.9148,44.932,5111.0
2016-07-21 10:40:00,52.09,52.09,52.07,52.08,5025.0,44.9407,44.9407,44.9234,44.932,5025.0
2016-07-21 10:45:00,52.08,52.1,52.08,52.1,2740.0,44.932,44.9493,44.932,44.9493,2740.0
2016-07-21 10:50:00,52.1,52.13,52.09,52.13,12014.0,44.9493,44.9752,44.9407,44.9752,12014.0
2016-07-21 10:55:00,52.13,52.17,52.13,52.17,6152.0,44.9752,45.0097,44.9752,45.0097,6152.0
2016-07-21 11:00:00,52.16,52.18,52.15,52.17,20405.0,45.0011,45.0183,44.9924,45.0097,20405.0
2016-07-21 11:05:00,52.18,52.22,52.18,52.22,4400.0,45.0183,45.0528,45.0183,45.0528,4400.0
2016-07-21 11:10:00,52.22,52.22,52.2,52.2,5234.0,45.0528,45.0528,45.0356,45.0356,5234.0
2016-07-21 11:15:00,52.2,52.2,52.17,52.17,4195.0,45.0356,45.0356,45.0097,45.0097,4195.0
2016-07-21 11:20:00,52.17,52.17,52.16,52.16,731.0,45.0097,45.0097,45.0011,45.0011,731.0
2016-07-21 11:25:00,52.16,52.2,52.16,52.2,4739.0,45.0011,45.0356,45.0011,45.0356,4739.0
2016-07-21 11:30:00,52.19,52.2,52.18,52.2,3862.0,45.0269,45.0356,45.0183,45.0356,3862.0
2016-07-21 11:35:00,52.2,52.2,52.18,52.18,2200.0,45.0356,45.0356,45.0183,45.0183,2200.0
2016-07-21 11:40:00,52.18,52.18,52.14,52.14,4543.0,45.0183,45.0183,44.9838,44.9838,4543.0
2016-07-21 11:45:00,52.13,52.13,52.11,52.11,2500.0,44.9752,44.9752,44.9579,44.9579,2500.0
2016-07-21 11:50:00,52.11,52.11,52.08,52.11,4165.0,44.9579,44.9579,44.932,44.9579,4165.0
2016-07-21 11:55:00,52.11,52.14,52.11,52.14,3339.0,44.9579,44.9838,44.9579,44.9838,3339.0
2016-07-21 12:00:00,52.15,52.15,52.13,52.14,3200.0,44.9924,44.9924,44.9752,44.9838,3200.0
2016-07-21 12:05:00,52.14,52.15,52.14,52.14,4430.0,44.9838,44.9924,44.9838,44.9838,4430.0
2016-07-21 12:10:00,52.15,52.15,52.14,52.14,2934.0,44.9924,44.9924,44.9838,44.9838,2934.0
2016-07-21 12:15:00,52.14,52.15,52.12,52.13,2645.0,44.9838,44.9924,44.9665,44.9752,2645.0
2016-07-21 12:20:00,52.13,52.13,52.11,52.12,3337.0,44.9752,44.9752,44.9579,44.9665,3337.0
2016-07-21 12:25:00,52.12,52.12,52.11,52.12,3015.0,44.9665,44.9665,44.9579,44.9665,3015.0
2016-07-21 12:30:00,52.12,52.12,52.1,52.12,3563.0,44.9665,44.9665,44.9493,44.9665,3563.0
2016-07-21 12:35:00,52.12,52.12,52.11,52.12,3234.0,44.9665,44.9665,44.9579,44.9665,3234.0
2016-07-21 12:40:00,52.12,52.12,52.1,52.1,1789.0,44.9665,44.9665,44.9493,44.9493,1789.0
2016-07-21 12:45:00,52.11,52.11,52.1,52.1,834.0,44.9579,44.9579,44.9493,44.9493,834.0
2016-07-21 12:50:00,52.1,52.1,52.09,52.1,1900.0,44.9493,44.9493,44.9407,44.9493,1900.0
2016-07-21 12:55:00,52.11,52.11,52.08,52.09,5558.0,44.9579,44.9579,44.932,44.9407,5558.0
2016-07-21 13:00:00,52.09,52.1,52.09,52.1,648.0,44.9407,44.9493,44.9407,44.9493,648.0
2016-07-21 13:05:00,52.1,52.13,52.1,52.12,4378.0,44.9493,44.9752,44.9493,44.9665,4378.0
2016-07-21 13:10:00,52.12,52.13,52.11,52.12,8149.0,44.9665,44.9752,44.9579,44.9665,8149.0
2016-07-21 13:15:00,52.13,52.13,52.12,52.13,734.0,44.9752,44.9752,44.9665,44.9752,734.0
2016-07-21 13:20:00,52.13,52.13,52.09,52.09,3300.0,44.9752,44.9752,44.9407,44.9407,3300.0
2016-07-21 13:25:00,52.09,52.1,52.09,52.1,2350.0,44.9407,44.9493,44.9407,44.9493,2350.0
2016-07-21 13:30:00,52.09,52.09,52.07,52.07,2250.0,44.9407,44.9407,44.9234,44.9234,2250.0
2016-07-21 13:35:00,52.07,52.08,52.07,52.07,4184.0,44.9234,44.932,44.9234,44.9234,4184.0
2016-07-21 13:40:00,52.06,52.06,52.02,52.03,5272.0,44.9148,44.9148,44.8803,44.8889,5272.0
2016-07-21 13:45:00,52.03,52.04,52.03,52.03,800.0,44.8889,44.8975,44.8889,44.8889,800.0
2016-07-21 13:50:00,52.03,52.03,52.0,52.01,3537.0,44.8889,44.8889,44.863,44.8716,3537.0
2016-07-21 13:55:00,52.0,52.01,52.0,52.0,2219.0,44.863,44.8716,44.863,44.863,2219.0
2016-07-21 14:00:00,52.01,52.03,52.0,52.01,9155.0,44.8716,44.8889,44.863,44.8716,9155.0
2016-07-21 14:05:00,52.01,52.03,52.0,52.02,7820.0,44.8716,44.8889,44.863,44.8803,7820.0
2016-07-21 14:10:00,52.01,52.01,51.99,51.99,5929.0,44.8716,44.8716,44.8544,44.8544,5929.0
2016-07-21 14:15:00,52.0,52.0,51.96,51.97,3685.0,44.863,44.863,44.8285,44.8371,3685.0
2016-07-21 14:20:00,51.97,52.0,51.97,51.98,8693.0,44.8371,44.863,44.8371,44.8458,8693.0
2016-07-21 14:25:00,51.99,52.02,51.99,52.01,2543.0,44.8544,44.8803,44.8544,44.8716,2543.0
2016-07-21 14:30:00,52.0,52.03,52.0,52.02,4048.0,44.863,44.8889,44.863,44.8803,4048.0
2016-07-21 14:35:00,52.02,52.02,52.0,52.0,7050.0,44.8803,44.8803,44.863,44.863,7050.0
2016-07-21 14:40:00,52.01,52.03,51.99,51.99,9100.0,44.8716,44.8889,44.8544,44.8544,9100.0
2016-07-21 14:45:00,52.0,52.02,51.98,52.02,10489.0,44.863,44.8803,44.8458,44.8803,10489.0
2016-07-21 14:50:00,52.02,52.02,52.0,52.01,8133.0,44.8803,44.8803,44.863,44.8716,8133.0
2016-07-21 14:55:00,52.01,52.04,52.01,52.04,7940.0,44.8716,44.8975,44.8716,44.8975,7940.0
2016-07-21 15:00:00,52.03,52.05,52.03,52.04,7879.0,44.8889,44.9062,44.8889,44.8975,7879.0
2016-07-21 15:05:00,52.05,52.05,51.99,52.0,11834.0,44.9062,44.9062,44.8544,44.863,11834.0
2016-07-21 15:10:00,52.0,52.02,52.0,52.01,4721.0,44.863,44.8803,44.863,44.8716,4721.0
2016-07-21 15:15:00,52.01,52.01,51.97,52.0,9106.0,44.8716,44.8716,44.8371,44.863,9106.0
2016-07-21 15:20:00,52.0,52.02,52.0,52.02,13648.0,44.863,44.8803,44.863,44.8803,13648.0
2016-07-21 15:25:00,52.04,52.06,52.04,52.05,16652.0,44.8975,44.9148,44.8975,44.9062,16652.0
2016-07-21 15:30:00,52.04,52.06,52.03,52.05,13284.0,44.8975,44.9148,44.8889,44.9062,13284.0
2016-07-21 15:35:00,52.05,52.06,52.03,52.04,15627.0,44.9062,44.9148,44.8889,44.8975,15627.0
2016-07-21 15:40:00,52.03,52.05,52.03,52.05,7680.0,44.8889,44.9062,44.8889,44.9062,7680.0
2016-07-21 15:45:00,52.04,52.06,52.04,52.05,25865.0,44.8975,44.9148,44.8975,44.9062,25865.0
2016-07-21 15:50:00,52.05,52.05,52.03,52.04,30561.0,44.9062,44.9062,44.8889,44.8975,30561.0
2016-07-21 15:55:00,52.04,52.07,52.04,52.05,105761.0,44.8975,44.9234,44.8975,44.9062,105761.0
2016-07-22 09:30:00,52.09,52.17,52.03,52.12,21020.0,44.9407,45.0097,44.8889,44.9665,21020.0
2016-07-22 09:35:00,52.14,52.24,52.14,52.19,3478.0,44.9838,45.0701,44.9838,45.0269,3478.0
2016-07-22 09:40:00,52.19,52.24,52.16,52.19,5433.0,45.0269,45.0701,45.0011,45.0269,5433.0
2016-07-22 09:45:00,52.2,52.26,52.17,52.25,12030.0,45.0356,45.0873,45.0097,45.0787,12030.0
2016-07-22 09:50:00,52.26,52.32,52.26,52.31,11033.0,45.0873,45.1391,45.0873,45.1305,11033.0
2016-07-22 09:55:00,52.31,52.31,52.28,52.28,7287.0,45.1305,45.1305,45.1046,45.1046,7287.0
2016-07-22 10:00:00,52.27,52.27,52.2,52.21,5065.0,45.096,45.096,45.0356,45.0442,5065.0
2016-07-22 10:05:00,52.2,52.23,52.2,52.22,2207.0,45.0356,45.0614,45.0356,45.0528,2207.0
2016-07-22 10:10:00,52.21,52.21,52.19,52.21,1420.0,45.0442,45.0442,45.0269,45.0442,1420.0
2016-07-22 10:15:00,52.2,52.22,52.18,52.19,3500.0,45.0356,45.0528,45.0183,45.0269,3500.0
2016-07-22 10:20:00,52.18,52.2,52.18,52.2,1620.0,45.0183,45.0356,45.0183,45.0356,1620.0
2016-07-22 10:25:00,52.19,52.2,52.19,52.2,4451.0,45.0269,45.0356,45.0269,45.0356,4451.0
2016-07-22 10:30:00,52.2,52.22,52.19,52.22,23512.0,45.0356,45.0528,45.0269,45.0528,23512.0
2016-07-22 10:35:00,52.22,52.22,52.17,52.18,45590.0,45.0528,45.0528,45.0097,45.0183,45590.0
2016-07-22 10:40:00,52.19,52.19,52.14,52.17,20199.0,45.0269,45.0269,44.9838,45.0097,20199.0
2016-07-22 10:45:00,52.17,52.18,52.16,52.16,3368.0,45.0097,45.0183,45.0011,45.0011,3368.0
2016-07-22 10:50:00,52.16,52.16,52.11,52.11,6703.0,45.0011,45.0011,44.9579,44.9579,6703.0
2016-07-22 10:55:00,52.1,52.13,52.09,52.13,12056.0,44.9493,44.9752,44.9407,44.9752,12056.0
2016-07-22 11:00:00,52.13,52.13,52.09,52.1,13441.0,44.9752,44.9752,44.9407,44.9493,13441.0
2016-07-22 11:05:00,52.1,52.11,52.09,52.1,1795.0,44.9493,44.9579,44.9407,44.9493,1795.0
2016-07-22 11:10:00,52.1,52.11,52.09,52.09,5532.0,44.9493,44.9579,44.9407,44.9407,5532.0
2016-07-22 11:15:00,52.09,52.11,52.08,52.1,2500.0,44.9407,44.9579,44.932,44.9493,2500.0
2016-07-22 11:20:00,52.1,52.16,52.1,52.16,6034.0,44.9493,45.0011,44.9493,45.0011,6034.0
2016-07-22 11:25:00,52.17,52.18,52.14,52.14,4955.0,45.0097,45.0183,44.9838,44.9838,4955.0
2016-07-22 11:30:00,52.14,52.16,52.14,52.15,3990.0,44.9838,45.0011,44.9838,44.9924,3990.0
2016-07-22 11:35:00,52.16,52.18,52.16,52.18,1300.0,45.0011,45.0183,45.0011,45.0183,1300.0
2016-07-22 11:40:00,52.18,52.21,52.17,52.21,4257.0,45.0183,45.0442,45.0097,45.0442,4257.0
2016-07-22 11:45:00,52.2,52.21,52.19,52.19,1945.0,45.0356,45.0442,45.0269,45.0269,1945.0
2016-07-22 11:50:00,52.19,52.22,52.18,52.22,6956.0,45.0269,45.0528,45.0183,45.0528,6956.0
2016-07-22 11:55:00,52.21,52.25,52.21,52.24,2536.0,45.0442,45.0787,45.0442,45.0701,2536.0
2016-07-22 12:00:00,52.25,52.32,52.25,52.3,24280.0,45.0787,45.1391,45.0787,45.1218,24280.0
2016-07-22 12:05:00,52.3,52.3,52.28,52.28,2700.0,45.1218,45.1218,45.1046,45.1046,2700.0
2016-07-22 12:10:00,52.29,52.3,52.28,52.29,4599.0,45.1132,45.1218,45.1046,45.1132,4599.0
2016-07-22 12:15:00,52.29,52.29,52.29,52.29,0.0,45.1132,45.1132,45.1132,45.1132,0.0
2016-07-22 12:20:00,52.3,52.33,52.29,52.32,6807.0,45.1218,45.1477,45.1132,45.1391,6807.0
2016-07-22 12:25:00,52.32,52.33,52.27,52.29,6174.0,45.1391,45.1477,45.096,45.1132,6174.0
2016-07-22 12:30:00,52.29,52.29,52.27,52.27,6300.0,45.1132,45.1132,45.096,45.096,6300.0
2016-07-22 12:35:00,52.26,52.26,52.24,52.25,2622.0,45.0873,45.0873,45.0701,45.0787,2622.0
2016-07-22 12:40:00,52.25,52.25,52.23,52.23,1200.0,45.0787,45.0787,45.0614,45.0614,1200.0
2016-07-22 12:45:00,52.23,52.23,52.2,52.21,2561.0,45.0614,45.0614,45.0356,45.0442,2561.0
2016-07-22 12:50:00,52.21,52.25,52.21,52.24,4852.0,45.0442,45.0787,45.0442,45.0701,4852.0
2016-07-22 12:55:00,52.25,52.26,52.25,52.26,2644.0,45.0787,45.0873,45.0787,45.0873,2644.0
2016-07-22 13:00:00,52.26,52.3,52.25,52.29,11506.0,45.0873,45.1218,45.0787,45.1132,11506.0
2016-07-22 13:05:00,52.29,52.31,52.28,52.3,2027.0,45.1132,45.1305,45.1046,45.1218,2027.0
2016-07-22 13:10:00,52.29,52.3,52.29,52.3,700.0,45.1132,45.1218,45.1132,45.1218,700.0
2016-07-22 13:15:00,52.29,52.3,52.28,52.3,2042.0,45.1132,45.1218,45.1046,45.1218,2042.0
2016-07-22 13:20:00,52.3,52.31,52.3,52.3,1300.0,45.1218,45.1305,45.1218,45.1218,1300.0
2016-07-22 13:25:00,52.3,52.31,52.3,52.3,1240.0,45.1218,45.1305,45.1218,45.1218,1240.0
2016-07-22 13:30:00,52.3,52.32,52.3,52.32,3366.0,45.1218,45.1391,45.1218,45.1391,3366.0
2016-07-22 13:35:00,52.32,52.32,52.3,52.3,879.0,45.1391,45.1391,45.1218,45.1218,879.0
2016-07-22 13:40:00,52.3,52.3,52.27,52.27,998.0,45.1218,45.1218,45.096,45.096,998.0
2016-07-22 13:45:00,52.27,52.28,52.27,52.27,2800.0,45.096,45.1046,45.096,45.096,2800.0
2016-07-22 13:50:00,52.27,52.29,52.26,52.29,1839.0,45.096,45.1132,45.0873,45.1132,1839.0
2016-07-22 13:55:00,52.29,52.3,52.28,52.29,2389.0,45.1132,45.1218,45.1046,45.1132,2389.0
2016-07-22 14:00:00,52.29,52.31,52.29,52.3,3018.0,45.1132,45.1305,45.1132,45.1218,3018.0
2016-07-22 14:05:00,52.29,52.3,52.29,52.3,991.0,45.1132,45.1218,45.1132,45.1218,991.0
2016-07-22 14:10:00,52.3,52.3,52.29,52.29,1200.0,45.1218,45.1218,45.1132,45.1132,1200.0
2016-07-22 14:15:00,52.3,52.32,52.3,52.32,3169.0,45.1218,45.1391,45.1218,45.1391,3169.0
2016-07-22 14:20:00,52.32,52.32,52.28,52.3,14582.0,45.1391,45.1391,45.1046,45.1218,14582.0
2016-07-22 14:25:00,52.3,52.31,52.29,52.3,1427.0,45.1218,45.1305,45.1132,45.1218,1427.0
2016-07-22 14:30:00,52.3,52.31,52.28,52.3,11470.0,45.1218,45.1305,45.1046,45.1218,11470.0
2016-07-22 14:35:00,52.3,52.31,52.3,52.3,600.0,45.1218,45.1305,45.1218,45.1218,600.0
2016-07-22 14:40:00,52.3,52.31,52.3,52.31,800.0,45.1218,45.1305,45.1218,45.1305,800.0
2016-07-22 14:45:00,52.31,52.33,52.31,52.33,4806.0,45.1305,45.1477,45.1305,45.1477,4806.0
2016-07-22 14:50:00,52.33,52.33,52.3,52.31,9193.0,45.1477,45.1477,45.1218,45.1305,9193.0
2016-07-22 14:55:00,52.31,52.32,52.29,52.3,9220.0,45.1305,45.1391,45.1132,45.1218,9220.0
2016-07-22 15:00:00,52.3,52.33,52.29,52.33,8402.0,45.1218,45.1477,45.1132,45.1477,8402.0
2016-07-22 15:05:00,52.33,52.34,52.32,52.33,3465.0,45.1477,45.1563,45.1391,45.1477,3465.0
2016-07-22 15:10:00,52.33,52.35,52.32,52.34,3004.0,45.1477,45.165,45.1391,45.1563,3004.0
2016-07-22 15:15:00,52.34,52.34,52.31,52.33,4222.0,45.1563,45.1563,45.1305,45.1477,4222.0
2016-07-22 15:20:00,52.33,52.37,52.33,52.36,7691.0,45.1477,45.1822,45.1477,45.1736,7691.0
2016-07-22 15:25:00,52.37,52.38,52.36,52.37,6704.0,45.1822,45.1909,45.1736,45.1822,6704.0
2016-07-22 15:30:00,52.37,52.39,52.36,52.39,9522.0,45.1822,45.1995,45.1736,45.1995,9522.0
2016-07-22 15:35:00,52.38,52.42,52.38,52.39,11677.0,45.1909,45.2254,45.1909,45.1995,11677.0
2016-07-22 15:40:00,52.39,52.4,52.37,52.37,8071.0,45.1995,45.2081,45.1822,45.1822,8071.0
2016-07-22 15:45:00,52.38,52.4,52.36,52.37,26477.0,45.1909,45.2081,45.1736,45.1822,26477.0
2016-07-22 15:50:00,52.36,52.37,52.33,52.34,12388.0,45.1736,45.1822,45.1477,45.1563,12388.0
2016-07-22 15:55:00,52.34,52.39,52.34,52.39,52801.0,45.1563,45.1995,45.1563,45.1995,52801.0
2016-07-25 09:30:00,52.35,52.4,52.19,52.39,27619.0,45.165,45.2081,45.0269,45.1995,27619.0
2016-07-25 09:35:00,52.29,52.38,52.29,52.32,4456.0,45.1132,45.1909,45.1132,45.1391,4456.0
2016-07-25 09:40:00,52.31,52.33,52.28,52.32,1350.0,45.1305,45.1477,45.1046,45.1391,1350.0
2016-07-25 09:45:00,52.31,52.33,52.25,52.25,5101.0,45.1305,45.1477,45.0787,45.0787,5101.0
2016-07-25 09:50:00,52.27,52.29,52.27,52.28,3751.0,45.096,45.1132,45.096,45.1046,3751.0
2016-07-25 09:55:00,52.27,52.3,52.25,52.3,3378.0,45.096,45.1218,45.0787,45.1218,3378.0
2016-07-25 10:00:00,52.3,52.31,52.22,52.23,4146.0,45.1218,45.1305,45.0528,45.0614,4146.0
2016-07-25 10:05:00,52.23,52.24,52.2,52.2,4600.0,45.0614,45.0701,45.0356,45.0356,4600.0
2016-07-25 10:10:00,52.2,52.2,52.16,52.16,4118.0,45.0356,45.0356,45.0011,45.0011,4118.0
2016-07-25 10:15:00,52.16,52.18,52.16,52.17,3061.0,45.0011,45.0183,45.0011,45.0097,3061.0
2016-07-25 10:20:00,52.16,52.18,52.15,52.16,2763.0,45.0011,45.0183,44.9924,45.0011,2763.0
2016-07-25 10:25:00,52.16,52.22,52.16,52.21,4212.0,45.0011,45.0528,45.0011,45.0442,4212.0
2016-07-25 10:30:00,52.2,52.2,52.14,52.15,1916.0,45.0356,45.0356,44.9838,44.9924,1916.0
2016-07-25 10:35:00,52.16,52.16,52.11,52.12,2547.0,45.0011,45.0011,44.9579,44.9665,2547.0
2016-07-25 10:40:00,52.12,52.12,52.08,52.1,8886.0,44.9665,44.9665,44.932,44.9493,8886.0
2016-07-25 10:45:00,52.1,52.11,52.09,52.11,8764.0,44.9493,44.9579,44.9407,44.9579,8764.0
2016-07-25 10:50:00,52.1,52.13,52.1,52.12,4909.0,44.9493,44.9752,44.9493,44.9665,4909.0
2016-07-25 10:55:00,52.12,52.13,52.11,52.12,3304.0,44.9665,44.9752,44.9579,44.9665,3304.0
2016-07-25 11:00:00,52.13,52.13,52.1,52.11,3700.0,44.9752,44.9752,44.9493,44.9579,3700.0
2016-07-25 11:05:00,52.11,52.14,52.11,52.13,3704.0,44.9579,44.9838,44.9579,44.9752,3704.0
2016-07-25 11:10:00,52.13,52.17,52.13,52.17,3101.0,44.9752,45.0097,44.9752,45.0097,3101.0
2016-07-25 11:15:00,52.18,52.18,52.14,52.15,3499.0,45.0183,45.0183,44.9838,44.9924,3499.0
2016-07-25 11:20:00,52.14,52.21,52.14,52.2,3052.0,44.9838,45.0442,44.9838,45.0356,3052.0
2016-07-25 11:25:00,52.21,52.21,52.19,52.19,4561.0,45.0442,45.0442,45.0269,45.0269,4561.0
2016-07-25 11:30:00,52.18,52.18,52.16,52.18,2225.0,45.0183,45.0183,45.0011,45.0183,2225.0
2016-07-25 11:35:00,52.18,52.18,52.13,52.13,2190.0,45.0183,45.0183,44.9752,44.9752,2190.0
2016-07-25 11:40:00,52.13,52.13,52.11,52.13,2047.0,44.9752,44.9752,44.9579,44.9752,2047.0
2016-07-25 11:45:00,52.13,52.13,52.11,52.11,1447.0,44.9752,44.9752,44.9579,44.9579,1447.0
2016-07-25 11:50:00,52.1,52.13,52.1,52.13,900.0,44.9493,44.9752,44.9493,44.9752,900.0
2016-07-25 11:55:00,52.13,52.16,52.12,52.15,20736.0,44.9752,45.0011,44.9665,44.9924,20736.0
2016-07-25 12:00:00,52.16,52.17,52.16,52.17,2800.0,45.0011,45.0097,45.0011,45.0097,2800.0
2016-07-25 12:05:00,52.16,52.18,52.16,52.17,2421.0,45.0011,45.0183,45.0011,45.0097,2421.0
2016-07-25 12:10:00,52.17,52.17,52.15,52.15,1541.0,45.0097,45.0097,44.9924,44.9924,1541.0
2016-07-25 12:15:00,52.15,52.17,52.15,52.16,3432.0,44.9924,45.0097,44.9924,45.0011,3432.0
2016-07-25 12:20:00,52.17,52.18,52.16,52.16,2662.0,45.0097,45.0183,45.0011,45.0011,2662.0
2016-07-25 12:25:00,52.17,52.18,52.15,52.18,4032.0,45.0097,45.0183,44.9924,45.0183,4032.0
2016-07-25 12:30:00,52.18,52.19,52.16,52.17,2100.0,45.0183,45.0269,45.0011,45.0097,2100.0
2016-07-25 12:35:00,52.18,52.18,52.15,52.16,2100.0,45.0183,45.0183,44.9924,45.0011,2100.0
2016-07-25 12:40:00,52.16,52.18,52.16,52.17,3149.0,45.0011,45.0183,45.0011,45.0097,3149.0
2016-07-25 12:45:00,52.17,52.2,52.16,52.2,3291.0,45.0097,45.0356,45.0011,45.0356,3291.0
2016-07-25 12:50:00,52.2,52.26,52.2,52.26,4100.0,45.0356,45.0873,45.0356,45.0873,4100.0
2016-07-25 12:55:00,52.26,52.26,52.25,52.25,1955.0,45.0873,45.0873,45.0787,45.0787,1955.0
2016-07-25 13:00:00,52.25,52.26,52.25,52.26,1912.0,45.0787,45.0873,45.0787,45.0873,1912.0
2016-07-25 13:05:00,52.26,52.26,52.24,52.24,2550.0,45.0873,45.0873,45.0701,45.0701,2550.0
2016-07-25 13:10:00,52.23,52.23,52.2,52.22,2868.0,45.0614,45.0614,45.0356,45.0528,2868.0
2016-07-25 13:15:00,52.22,52.23,52.21,52.22,2994.0,45.0528,45.0614,45.0442,45.0528,2994.0
2016-07-25 13:20:00,52.21,52.24,52.2,52.23,4170.0,45.0442,45.0701,45.0356,45.0614,4170.0
2016-07-25 13:25:00,52.24,52.25,52.23,52.23,3121.0,45.0701,45.0787,45.0614,45.0614,3121.0
2016-07-25 13:30:00,52.24,52.24,52.19,52.19,5722.0,45.0701,45.0701,45.0269,45.0269,5722.0
2016-07-25 13:35:00,52.19,52.2,52.18,52.2,9046.0,45.0269,45.0356,45.0183,45.0356,9046.0
2016-07-25 13:40:00,52.2,52.2,52.19,52.2,2260.0,45.0356,45.0356,45.0269,45.0356,2260.0
2016-07-25 13:45:00,52.2,52.21,52.19,52.2,2952.0,45.0356,45.0442,45.0269,45.0356,2952.0
2016-07-25 13:50:00,52.2,52.21,52.19,52.21,3705.0,45.0356,45.0442,45.0269,45.0442,3705.0
2016-07-25 13:55:00,52.2,52.22,52.2,52.22,1800.0,45.0356,45.0528,45.0356,45.0528,1800.0
2016-07-25 14:00:00,52.22,52.24,52.21,52.24,8245.0,45.0528,45.0701,45.0442,45.0701,8245.0
2016-07-25 14:05:00,52.24,52.27,52.23,52.27,5024.0,45.0701,45.096,45.0614,45.096,5024.0
2016-07-25 14:10:00,52.27,52.28,52.26,52.27,4481.0,45.096,45.1046,45.0873,45.096,4481.0
2016-07-25 14:15:00,52.26,52.27,52.26,52.26,1087.0,45.0873,45.096,45.0873,45.0873,1087.0
2016-07-25 14:20:00,52.27,52.29,52.27,52.28,3390.0,45.096,45.1132,45.096,45.1046,3390.0
2016-07-25 14:25:00,52.28,52.28,52.22,52.22,5190.0,45.1046,45.1046,45.0528,45.0528,5190.0
2016-07-25 14:30:00,52.23,52.23,52.2,52.2,3235.0,45.0614,45.0614,45.0356,45.0356,3235.0
2016-07-25 14:35:00,52.2,52.23,52.2,52.23,5087.0,45.0356,45.0614,45.0356,45.0614,5087.0
2016-07-25 14:40:00,52.23,52.24,52.23,52.23,1320.0,45.0614,45.0701,45.0614,45.0614,1320.0
2016-07-25 14:45:00,52.24,52.26,52.23,52.26,4590.0,45.0701,45.0873,45.0614,45.0873,4590.0
2016-07-25 14:50:00,52.26,52.26,52.25,52.25,5010.0,45.0873,45.0873,45.0787,45.0787,5010.0
2016-07-25 14:55:00,52.25,52.25,52.24,52.24,2400.0,45.0787,45.0787,45.0701,45.0701,2400.0
2016-07-25 15:00:00,52.25,52.25,52.23,52.24,3646.0,45.0787,45.0787,45.0614,45.0701,3646.0
2016-07-25 15:05:00,52.23,52.24,52.21,52.23,4567.0,45.0614,45.0701,45.0442,45.0614,4567.0
2016-07-25 15:10:00,52.23,52.26,52.23,52.26,5574.0,45.0614,45.0873,45.0614,45.0873,5574.0
2016-07-25 15:15:00,52.26,52.29,52.26,52.29,6141.0,45.0873,45.1132,45.0873,45.1132,6141.0
2016-07-25 15:20:00,52.29,52.33,52.28,52.33,9382.0,45.1132,45.1477,45.1046,45.1477,9382.0
2016-07-25 15:25:00,52.33,52.36,52.32,52.36,19083.0,45.1477,45.1736,45.1391,45.1736,19083.0
2016-07-25 15:30:00,52.36,52.38,52.34,52.37,19411.0,45.1736,45.1909,45.1563,45.1822,19411.0
2016-07-25 15:35:00,52.38,52.38,52.37,52.38,5300.0,45.1909,45.1909,45.1822,45.1909,5300.0
2016-07-25 15:40:00,52.38,52.41,52.38,52.41,21961.0,45.1909,45.2167,45.1909,45.2167,21961.0
2016-07-25 15:45:00,52.41,52.41,52.39,52.41,32514.0,45.2167,45.2167,45.1995,45.2167,32514.0
2016-07-25 15:50:00,52.41,52.41,52.4,52.41,19518.0,45.2167,45.2167,45.2081,45.2167,19518.0
2016-07-25 15:55:00,52.41,52.43,52.4,52.43,66087.0,45.2167,45.234,45.2081,45.234,66087.0
2016-07-26 09:30:00,52.59,52.7,52.46,52.7,33856.0,45.372,45.4669,45.2599,45.4669,33856.0
2016-07-26 09:35:00,52.7,52.7,52.44,52.45,5725.0,45.4669,45.4669,45.2426,45.2513,5725.0
2016-07-26 09:40:00,52.45,52.56,52.45,52.47,7601.0,45.2513,45.3462,45.2513,45.2685,7601.0
2016-07-26 09:45:00,52.45,52.53,52.43,52.53,15698.0,45.2513,45.3203,45.234,45.3203,15698.0
2016-07-26 09:50:00,52.53,52.53,52.5,52.52,3887.0,45.3203,45.3203,45.2944,45.3116,3887.0
2016-07-26 09:55:00,52.52,52.52,52.45,52.47,11632.0,45.3116,45.3116,45.2513,45.2685,11632.0
2016-07-26 10:00:00,52.47,52.47,52.42,52.45,9699.0,45.2685,45.2685,45.2254,45.2513,9699.0
2016-07-26 10:05:00,52.44,52.45,52.4,52.43,4312.0,45.2426,45.2513,45.2081,45.234,4312.0
2016-07-26 10:10:00,52.44,52.45,52.42,52.44,6403.0,45.2426,45.2513,45.2254,45.2426,6403.0
2016-07-26 10:15:00,52.45,52.45,52.43,52.44,13801.0,45.2513,45.2513,45.234,45.2426,13801.0
2016-07-26 10:20:00,52.43,52.44,52.41,52.43,9390.0,45.234,45.2426,45.2167,45.234,9390.0
2016-07-26 10:25:00,52.42,52.42,52.38,52.4,7019.0,45.2254,45.2254,45.1909,45.2081,7019.0
2016-07-26 10:30:00,52.41,52.42,52.4,52.41,2600.0,45.2167,45.2254,45.2081,45.2167,2600.0
2016-07-26 10:35:00,52.41,52.41,52.36,52.37,7546.0,45.2167,45.2167,45.1736,45.1822,7546.0
2016-07-26 10:40:00,52.37,52.38,52.36,52.38,9541.0,45.1822,45.1909,45.1736,45.1909,9541.0
2016-07-26 10:45:00,52.37,52.38,52.31,52.31,21097.0,45.1822,45.1909,45.1305,45.1305,21097.0
2016-07-26 10:50:00,52.31,52.35,52.3,52.3,7835.0,45.1305,45.165,45.1218,45.1218,7835.0
2016-07-26 10:55:00,52.29,52.31,52.27,52.27,2904.0,45.1132,45.1305,45.096,45.096,2904.0
2016-07-26 11:00:00,52.26,52.26,52.24,52.25,4633.0,45.0873,45.0873,45.0701,45.0787,4633.0
2016-07-26 11:05:00,52.25,52.28,52.19,52.2,10469.0,45.0787,45.1046,45.0269,45.0356,10469.0
2016-07-26 11:10:00,52.2,52.2,52.17,52.19,3796.0,45.0356,45.0356,45.0097,45.0269,3796.0
2016-07-26 11:15:00,52.19,52.2,52.13,52.19,11229.0,45.0269,45.0356,44.9752,45.0269,11229.0
2016-07-26 11:20:00,52.19,52.21,52.17,52.21,3500.0,45.0269,45.0442,45.0097,45.0442,3500.0
2016-07-26 11:25:00,52.21,52.24,52.21,52.23,2302.0,45.0442,45.0701,45.0442,45.0614,2302.0
2016-07-26 11:30:00,52.23,52.24,52.22,52.23,3504.0,45.0614,45.0701,45.0528,45.0614,3504.0
2016-07-26 11:35:00,52.22,52.23,52.2,52.22,5490.0,45.0528,45.0614,45.0356,45.0528,5490.0
2016-07-26 11:40:00,52.2,52.22,52.19,52.2,5563.0,45.0356,45.0528,45.0269,45.0356,5563.0
2016-07-26 11:45:00,52.2,52.2,52.18,52.18,3801.0,45.0356,45.0356,45.0183,45.0183,3801.0
2016-07-26 11:50:00,52.18,52.25,52.17,52.25,5708.0,45.0183,45.0787,45.0097,45.0787,5708.0
2016-07-26 11:55:00,52.23,52.23,52.2,52.2,1500.0,45.0614,45.0614,45.0356,45.0356,1500.0
2016-07-26 12:00:00,52.21,52.22,52.2,52.2,1720.0,45.0442,45.0528,45.0356,45.0356,1720.0
2016-07-26 12:05:00,52.2,52.23,52.2,52.22,2609.0,45.0356,45.0614,45.0356,45.0528,2609.0
2016-07-26 12:10:00,52.21,52.21,52.19,52.19,2102.0,45.0442,45.0442,45.0269,45.0269,2102.0
2016-07-26 12:15:00,52.2,52.22,52.19,52.22,2100.0,45.0356,45.0528,45.0269,45.0528,2100.0
2016-07-26 12:20:00,52.23,52.26,52.23,52.25,1318.0,45.0614,45.0873,45.0614,45.0787,1318.0
2016-07-26 12:25:00,52.26,52.29,52.26,52.28,2268.0,45.0873,45.1132,45.0873,45.1046,2268.0
2016-07-26 12:30:00,52.29,52.31,52.29,52.31,200.0,45.1132,45.1305,45.1132,45.1305,200.0
2016-07-26 12:35:00,52.3,52.3,52.27,52.28,3768.0,45.1218,45.1218,45.096,45.1046,3768.0
2016-07-26 12:40:00,52.28,52.29,52.27,52.29,802.0,45.1046,45.1132,45.096,45.1132,802.0
2016-07-26 12:45:00,52.29,52.31,52.28,52.31,3926.0,45.1132,45.1305,45.1046,45.1305,3926.0
2016-07-26 12:50:00,52.3,52.3,52.26,52.27,1889.0,45.1218,45.1218,45.0873,45.096,1889.0
2016-07-26 12:55:00,52.27,52.27,52.25,52.25,2359.0,45.096,45.096,45.0787,45.0787,2359.0
2016-07-26 13:00:00,52.25,52.25,52.22,52.22,2580.0,45.0787,45.0787,45.0528,45.0528,2580.0
2016-07-26 13:05:00,52.23,52.23,52.21,52.22,3178.0,45.0614,45.0614,45.0442,45.0528,3178.0
2016-07-26 13:10:00,52.23,52.23,52.2,52.21,3900.0,45.0614,45.0614,45.0356,45.0442,3900.0
2016-07-26 13:15:00,52.2,52.21,52.19,52.21,3815.0,45.0356,45.0442,45.0269,45.0442,3815.0
2016-07-26 13:20:00,52.2,52.2,52.11,52.11,7702.0,45.0356,45.0356,44.9579,44.9579,7702.0
2016-07-26 13:25:00,52.12,52.14,52.11,52.13,3326.0,44.9665,44.9838,44.9579,44.9752,3326.0
2016-07-26 13:30:00,52.13,52.13,52.12,52.13,1442.0,44.9752,44.9752,44.9665,44.9752,1442.0
2016-07-26 13:35:00,52.13,52.13,52.1,52.13,5754.0,44.9752,44.9752,44.9493,44.9752,5754.0
2016-07-26 13:40:00,52.13,52.15,52.11,52.12,4550.0,44.9752,44.9924,44.9579,44.9665,4550.0
2016-07-26 13:45:00,52.12,52.14,52.11,52.11,3410.0,44.9665,44.9838,44.9579,44.9579,3410.0
2016-07-26 13:50:00,52.12,52.12,52.09,52.11,4533.0,44.9665,44.9665,44.9407,44.9579,4533.0
2016-07-26 13:55:00,52.11,52.11,52.09,52.1,5927.0,44.9579,44.9579,44.9407,44.9493,5927.0
2016-07-26 14:00:00,52.1,52.13,52.09,52.13,5710.0,44.9493,44.9752,44.9407,44.9752,5710.0
2016-07-26 14:05:00,52.13,52.14,52.13,52.13,2717.0,44.9752,44.9838,44.9752,44.9752,2717.0
2016-07-26 14:10:00,52.13,52.13,52.09,52.12,5365.0,44.9752,44.9752,44.9407,44.9665,5365.0
2016-07-26 14:15:00,52.11,52.12,52.1,52.1,7838.0,44.9579,44.9665,44.9493,44.9493,7838.0
2016-07-26 14:20:00,52.1,52.15,52.1,52.14,14571.0,44.9493,44.9924,44.9493,44.9838,14571.0
2016-07-26 14:25:00,52.14,52.14,52.11,52.11,6820.0,44.9838,44.9838,44.9579,44.9579,6820.0
2016-07-26 14:30:00,52.12,52.13,52.11,52.12,5558.0,44.9665,44.9752,44.9579,44.9665,5558.0
2016-07-26 14:35:00,52.12,52.13,52.11,52.12,2349.0,44.9665,44.9752,44.9579,44.9665,2349.0
2016-07-26 14:40:00,52.13,52.13,52.12,52.13,5993.0,44.9752,44.9752,44.9665,44.9752,5993.0
2016-07-26 14:45:00,52.12,52.12,52.09,52.09,4221.0,44.9665,44.9665,44.9407,44.9407,4221.0
2016-07-26 14:50:00,52.09,52.11,52.08,52.11,11124.0,44.9407,44.9579,44.932,44.9579,11124.0
2016-07-26 14:55:00,52.11,52.14,52.1,52.13,33867.0,44.9579,44.9838,44.9493,44.9752,33867.0
2016-07-26 15:00:00,52.13,52.15,52.1,52.11,22651.0,44.9752,44.9924,44.9493,44.9579,22651.0
2016-07-26 15:05:00,52.12,52.13,52.1,52.11,12291.0,44.9665,44.9752,44.9493,44.9579,12291.0
2016-07-26 15:10:00,52.11,52.13,52.1,52.13,26984.0,44.9579,44.9752,44.9493,44.9752,26984.0
2016-07-26 15:15:00,52.13,52.15,52.12,52.15,30659.0,44.9752,44.9924,44.9665,44.9924,30659.0
2016-07-26 15:20:00,52.15,52.21,52.15,52.21,10264.0,44.9924,45.0442,44.9924,45.0442,10264.0
2016-07-26 15:25:00,52.21,52.24,52.21,52.23,16205.0,45.0442,45.0701,45.0442,45.0614,16205.0
2016-07-26 15:30:00,52.24,52.3,52.24,52.3,18202.0,45.0701,45.1218,45.0701,45.1218,18202.0
2016-07-26 15:35:00,52.3,52.3,52.28,52.3,15945.0,45.1218,45.1218,45.1046,45.1218,15945.0
2016-07-26 15:40:00,52.29,52.3,52.28,52.29,17238.0,45.1132,45.1218,45.1046,45.1132,17238.0
2016-07-26 15:45:00,52.28,52.29,52.27,52.29,23296.0,45.1046,45.1132,45.096,45.1132,23296.0
2016-07-26 15:50:00,52.28,52.29,52.28,52.29,24228.0,45.1046,45.1132,45.1046,45.1132,24228.0
2016-07-26 15:55:00,52.29,52.35,52.28,52.32,90724.0,45.1132,45.165,45.1046,45.1391,90724.0
2016-07-27 09:30:00,52.4,52.52,52.21,52.43,37975.0,45.2081,45.3116,45.0442,45.234,37975.0
2016-07-27 09:35:00,52.44,52.44,52.37,52.42,6900.0,45.2426,45.2426,45.1822,45.2254,6900.0
2016-07-27 09:40:00,52.4,52.4,52.05,52.09,13376.0,45.2081,45.2081,44.9062,44.9407,13376.0
2016-07-27 09:45:00,52.08,52.13,51.95,51.99,70465.0,44.932,44.9752,44.8199,44.8544,70465.0
2016-07-27 09:50:00,51.99,52.01,51.67,51.86,57788.0,44.8544,44.8716,44.5783,44.7422,57788.0
2016-07-27 09:55:00,51.85,51.89,51.82,51.89,20590.0,44.7336,44.7681,44.7077,44.7681,20590.0
2016-07-27 10:00:00,51.89,51.91,51.85,51.9,18475.0,44.7681,44.7854,44.7336,44.7767,18475.0
2016-07-27 10:05:00,51.89,51.94,51.87,51.94,23369.0,44.7681,44.8112,44.7509,44.8112,23369.0
2016-07-27 10:10:00,51.93,51.96,51.91,51.96,29364.0,44.8026,44.8285,44.7854,44.8285,29364.0
2016-07-27 10:15:00,51.96,52.0,51.92,51.92,67193.0,44.8285,44.863,44.794,44.794,67193.0
2016-07-27 10:20:00,51.92,51.92,51.75,51.78,86891.0,44.794,44.794,44.6473,44.6732,86891.0
2016-07-27 10:25:00,51.78,51.8,51.72,51.74,29029.0,44.6732,44.6905,44.6214,44.6387,29029.0
2016-07-27 10:30:00,51.74,51.82,51.73,51.78,18054.0,44.6387,44.7077,44.6301,44.6732,18054.0
2016-07-27 10:35:00,51.78,51.82,51.78,51.8,9893.0,44.6732,44.7077,44.6732,44.6905,9893.0
2016-07-27 10:40:00,51.8,51.82,51.7,51.72,67025.0,44.6905,44.7077,44.6042,44.6214,67025.0
2016-07-27 10:45:00,51.72,51.92,51.71,51.92,56675.0,44.6214,44.794,44.6128,44.794,56675.0
2016-07-27 10:50:00,51.92,51.98,51.9,51.96,38004.0,44.794,44.8458,44.7767,44.8285,38004.0
2016-07-27 10:55:00,51.96,51.97,51.86,51.92,21241.0,44.8285,44.8371,44.7422,44.794,21241.0
2016-07-27 11:00:00,51.93,51.96,51.89,51.89,22027.0,44.8026,44.8285,44.7681,44.7681,22027.0
2016-07-27 11:05:00,51.89,51.93,51.87,51.88,12493.0,44.7681,44.8026,44.7509,44.7595,12493.0
2016-07-27 11:10:00,51.88,51.89,51.82,51.82,12395.0,44.7595,44.7681,44.7077,44.7077,12395.0
2016-07-27 11:15:00,51.81,51.81,51.68,51.74,43323.0,44.6991,44.6991,44.5869,44.6387,43323.0
2016-07-27 11:20:00,51.74,51.85,51.73,51.84,15519.0,44.6387,44.7336,44.6301,44.725,15519.0
2016-07-27 11:25:00,51.85,51.93,51.85,51.89,47372.0,44.7336,44.8026,44.7336,44.7681,47372.0
2016-07-27 11:30:00,51.89,51.92,51.87,51.91,25864.0,44.7681,44.794,44.7509,44.7854,25864.0
2016-07-27 11:35:00,51.91,51.94,51.9,51.91,13503.0,44.7854,44.8112,44.7767,44.7854,13503.0
2016-07-27 11:40:00,51.91,51.93,51.9,51.93,9230.0,44.7854,44.8026,44.7767,44.8026,9230.0
2016-07-27 11:45:00,51.93,51.93,51.89,51.91,10313.0,44.8026,44.8026,44.7681,44.7854,10313.0
2016-07-27 11:50:00,51.91,51.94,51.88,51.88,10451.0,44.7854,44.8112,44.7595,44.7595,10451.0
2016-07-27 11:55:00,51.87,51.88,51.77,51.77,7355.0,44.7509,44.7595,44.6646,44.6646,7355.0
2016-07-27 12:00:00,51.79,51.82,51.78,51.81,5635.0,44.6818,44.7077,44.6732,44.6991,5635.0
2016-07-27 12:05:00,51.81,51.86,51.81,51.86,4596.0,44.6991,44.7422,44.6991,44.7422,4596.0
2016-07-27 12:10:00,51.85,51.91,51.84,51.9,6132.0,44.7336,44.7854,44.725,44.7767,6132.0
2016-07-27 12:15:00,51.9,51.93,51.89,51.91,8862.0,44.7767,44.8026,44.7681,44.7854,8862.0
2016-07-27 12:20:00,51.9,51.9,51.85,51.85,5924.0,44.7767,44.7767,44.7336,44.7336,5924.0
2016-07-27 12:25:00,51.86,51.92,51.85,51.91,9057.0,44.7422,44.794,44.7336,44.7854,9057.0
2016-07-27 12:30:00,51.91,51.92,51.9,51.91,4209.0,44.7854,44.794,44.7767,44.7854,4209.0
2016-07-27 12:35:00,51.9,51.91,51.88,51.91,6798.0,44.7767,44.7854,44.7595,44.7854,6798.0
2016-07-27 12:40:00,51.91,51.94,51.9,51.93,10666.0,44.7854,44.8112,44.7767,44.8026,10666.0
2016-07-27 12:45:00,51.92,51.94,51.91,51.91,16090.0,44.794,44.8112,44.7854,44.7854,16090.0
2016-07-27 12:50:00,51.91,51.92,51.85,51.87,16940.0,44.7854,44.794,44.7336,44.7509,16940.0
2016-07-27 12:55:00,51.87,51.89,51.87,51.87,4899.0,44.7509,44.7681,44.7509,44.7509,4899.0
2016-07-27 13:00:00,51.88,51.88,51.84,51.86,6071.0,44.7595,44.7595,44.725,44.7422,6071.0
2016-07-27 13:05:00,51.85,51.86,51.83,51.84,3810.0,44.7336,44.7422,44.7163,44.725,3810.0
2016-07-27 13:10:00,51.83,51.84,51.82,51.83,3831.0,44.7163,44.725,44.7077,44.7163,3831.0
2016-07-27 13:15:00,51.82,51.88,51.81,51.88,6209.0,44.7077,44.7595,44.6991,44.7595,6209.0
2016-07-27 13:20:00,51.88,51.9,51.87,51.87,6680.0,44.7595,44.7767,44.7509,44.7509,6680.0
2016-07-27 13:25:00,51.87,51.88,51.86,51.86,4438.0,44.7509,44.7595,44.7422,44.7422,4438.0
2016-07-27 13:30:00,51.87,51.87,51.85,51.87,7236.0,44.7509,44.7509,44.7336,44.7509,7236.0
2016-07-27 13:35:00,51.87,51.88,51.86,51.87,4459.0,44.7509,44.7595,44.7422,44.7509,4459.0
2016-07-27 13:40:00,51.87,51.91,51.87,51.91,5344.0,44.7509,44.7854,44.7509,44.7854,5344.0
2016-07-27 13:45:00,51.91,51.96,51.91,51.92,6904.0,44.7854,44.8285,44.7854,44.794,6904.0
2016-07-27 13:50:00,51.92,51.92,51.85,51.85,10664.0,44.794,44.794,44.7336,44.7336,10664.0
2016-07-27 13:55:00,51.86,51.86,51.84,51.86,9916.0,44.7422,44.7422,44.725,44.7422,9916.0
2016-07-27 14:00:00,51.84,51.85,51.65,51.77,24910.0,44.725,44.7336,44.5611,44.6646,24910.0
2016-07-27 14:05:00,51.78,51.87,51.76,51.81,11624.0,44.6732,44.7509,44.656,44.6991,11624.0
2016-07-27 14:10:00,51.8,51.96,51.8,51.92,24429.0,44.6905,44.8285,44.6905,44.794,24429.0
2016-07-27 14:15:00,51.94,52.01,51.89,51.89,49442.0,44.8112,44.8716,44.7681,44.7681,49442.0
2016-07-27 14:20:00,51.91,51.94,51.88,51.88,11842.0,44.7854,44.8112,44.7595,44.7595,11842.0
2016-07-27 14:25:00,51.89,51.89,51.84,51.85,14270.0,44.7681,44.7681,44.725,44.7336,14270.0
2016-07-27 14:30:00,51.84,51.89,51.84,51.88,7417.0,44.725,44.7681,44.725,44.7595,7417.0
2016-07-27 14:35:00,51.88,51.89,51.8,51.83,13305.0,44.7595,44.7681,44.6905,44.7163,13305.0
2016-07-27 14:40:00,51.82,51.82,51.73,51.77,10359.0,44.7077,44.7077,44.6301,44.6646,10359.0
2016-07-27 14:45:00,51.78,51.79,51.75,51.76,5702.0,44.6732,44.6818,44.6473,44.656,5702.0
2016-07-27 14:50:00,51.76,51.77,51.73,51.74,14799.0,44.656,44.6646,44.6301,44.6387,14799.0
2016-07-27 14:55:00,51.75,51.76,51.74,51.75,10198.0,44.6473,44.656,44.6387,44.6473,10198.0
2016-07-27 15:00:00,51.75,51.8,51.75,51.77,40130.0,44.6473,44.6905,44.6473,44.6646,40130.0
2016-07-27 15:05:00,51.77,51.82,51.73,51.73,25214.0,44.6646,44.7077,44.6301,44.6301,25214.0
2016-07-27 15:10:00,51.72,51.75,51.72,51.74,12583.0,44.6214,44.6473,44.6214,44.6387,12583.0
2016-07-27 15:15:00,51.74,51.8,51.72,51.73,18057.0,44.6387,44.6905,44.6214,44.6301,18057.0
2016-07-27 15:20:00,51.73,51.73,51.69,51.7,17918.0,44.6301,44.6301,44.5956,44.6042,17918.0
2016-07-27 15:25:00,51.69,51.7,51.65,51.66,18842.0,44.5956,44.6042,44.5611,44.5697,18842.0
2016-07-27 15:30:00,51.66,51.69,51.66,51.68,25027.0,44.5697,44.5956,44.5697,44.5869,25027.0
2016-07-27 15:35:00,51.68,51.69,51.67,51.68,26394.0,44.5869,44.5956,44.5783,44.5869,26394.0
2016-07-27 15:40:00,51.68,51.74,51.67,51.71,41450.0,44.5869,44.6387,44.5783,44.6128,41450.0
2016-07-27 15:45:00,51.71,51.72,51.65,51.67,49251.0,44.6128,44.6214,44.5611,44.5783,49251.0
2016-07-27 15:50:00,51.66,51.69,51.66,51.68,28846.0,44.5697,44.5956,44.5697,44.5869,28846.0
2016-07-27 15:55:00,51.68,51.71,51.67,51.7,98094.0,44.5869,44.6128,44.5783,44.6042,98094.0
2016-07-28 09:30:00,51.64,51.89,51.64,51.69,14198.0,44.5524,44.7681,44.5524,44.5956,14198.0
2016-07-28 09:35:00,51.74,51.82,51.71,51.82,5858.0,44.6387,44.7077,44.6128,44.7077,5858.0
2016-07-28 09:40:00,51.88,51.91,51.79,51.88,4540.0,44.7595,44.7854,44.6818,44.7595,4540.0
2016-07-28 09:45:00,51.88,51.91,51.71,51.73,16209.0,44.7595,44.7854,44.6128,44.6301,16209.0
2016-07-28 09:50:00,51.73,51.78,51.68,51.78,6200.0,44.6301,44.6732,44.5869,44.6732,6200.0
2016-07-28 09:55:00,51.78,51.84,51.73,51.84,6068.0,44.6732,44.725,44.6301,44.725,6068.0
2016-07-28 10:00:00,51.85,51.87,51.8,51.82,8129.0,44.7336,44.7509,44.6905,44.7077,8129.0
2016-07-28 10:05:00,51.81,51.83,51.73,51.8,8519.0,44.6991,44.7163,44.6301,44.6905,8519.0
2016-07-28 10:10:00,51.79,51.79,51.67,51.67,7700.0,44.6818,44.6818,44.5783,44.5783,7700.0
2016-07-28 10:15:00,51.68,51.7,51.63,51.7,3827.0,44.5869,44.6042,44.5438,44.6042,3827.0
2016-07-28 10:20:00,51.69,51.71,51.68,51.69,8219.0,44.5956,44.6128,44.5869,44.5956,8219.0
2016-07-28 10:25:00,51.68,51.7,51.66,51.69,6501.0,44.5869,44.6042,44.5697,44.5956,6501.0
2016-07-28 10:30:00,51.69,51.7,51.68,51.7,5046.0,44.5956,44.6042,44.5869,44.6042,5046.0
2016-07-28 10:35:00,51.7,51.7,51.66,51.68,6860.0,44.6042,44.6042,44.5697,44.5869,6860.0
2016-07-28 10:40:00,51.7,51.76,51.69,51.75,9413.0,44.6042,44.656,44.5956,44.6473,9413.0
2016-07-28 10:45:00,51.75,51.76,51.71,51.75,10276.0,44.6473,44.656,44.6128,44.6473,10276.0
2016-07-28 10:50:00,51.74,51.76,51.73,51.75,5503.0,44.6387,44.656,44.6301,44.6473,5503.0
2016-07-28 10:55:00,51.76,51.76,51.71,51.71,5413.0,44.656,44.656,44.6128,44.6128,5413.0
2016-07-28 11:00:00,51.71,51.72,51.66,51.67,9741.0,44.6128,44.6214,44.5697,44.5783,9741.0
2016-07-28 11:05:00,51.67,51.71,51.67,51.7,4418.0,44.5783,44.6128,44.5783,44.6042,4418.0
2016-07-28 11:10:00,51.7,51.7,51.69,51.7,5406.0,44.6042,44.6042,44.5956,44.6042,5406.0
2016-07-28 11:15:00,51.69,51.7,51.64,51.66,4731.0,44.5956,44.6042,44.5524,44.5697,4731.0
2016-07-28 11:20:00,51.67,51.68,51.65,51.66,14411.0,44.5783,44.5869,44.5611,44.5697,14411.0
2016-07-28 11:25:00,51.66,51.67,51.61,51.63,15668.0,44.5697,44.5783,44.5265,44.5438,15668.0
2016-07-28 11:30:00,51.64,51.69,51.63,51.66,8427.0,44.5524,44.5956,44.5438,44.5697,8427.0
2016-07-28 11:35:00,51.65,51.7,51.64,51.7,14100.0,44.5611,44.6042,44.5524,44.6042,14100.0
2016-07-28 11:40:00,51.7,51.73,51.7,51.73,1748.0,44.6042,44.6301,44.6042,44.6301,1748.0
2016-07-28 11:45:00,51.75,51.83,51.75,51.83,4292.0,44.6473,44.7163,44.6473,44.7163,4292.0
2016-07-28 11:50:00,51.85,51.85,51.79,51.79,7347.0,44.7336,44.7336,44.6818,44.6818,7347.0
2016-07-28 11:55:00,51.8,51.81,51.76,51.76,4106.0,44.6905,44.6991,44.656,44.656,4106.0
2016-07-28 12:00:00,51.77,51.79,51.75,51.79,4900.0,44.6646,44.6818,44.6473,44.6818,4900.0
2016-07-28 12:05:00,51.8,51.83,51.79,51.82,4577.0,44.6905,44.7163,44.6818,44.7077,4577.0
2016-07-28 12:10:00,51.82,51.85,51.82,51.85,4227.0,44.7077,44.7336,44.7077,44.7336,4227.0
2016-07-28 12:15:00,51.85,51.85,51.83,51.83,2459.0,44.7336,44.7336,44.7163,44.7163,2459.0
2016-07-28 12:20:00,51.81,51.82,51.74,51.76,4185.0,44.6991,44.7077,44.6387,44.656,4185.0
2016-07-28 12:25:00,51.75,51.76,51.74,51.75,5473.0,44.6473,44.656,44.6387,44.6473,5473.0
2016-07-28 12:30:00,51.76,51.76,51.74,51.75,6269.0,44.656,44.656,44.6387,44.6473,6269.0
2016-07-28 12:35:00,51.75,51.76,51.74,51.74,3331.0,44.6473,44.656,44.6387,44.6387,3331.0
2016-07-28 12:40:00,51.74,51.74,51.72,51.73,6434.0,44.6387,44.6387,44.6214,44.6301,6434.0
2016-07-28 12:45:00,51.73,51.74,51.71,51.73,4540.0,44.6301,44.6387,44.6128,44.6301,4540.0
2016-07-28 12:50:00,51.73,51.74,51.73,51.73,3270.0,44.6301,44.6387,44.6301,44.6301,3270.0
2016-07-28 12:55:00,51.74,51.74,51.7,51.7,8400.0,44.6387,44.6387,44.6042,44.6042,8400.0
2016-07-28 13:00:00,51.71,51.75,51.7,51.74,12507.0,44.6128,44.6473,44.6042,44.6387,12507.0
2016-07-28 13:05:00,51.75,51.81,51.73,51.81,8684.0,44.6473,44.6991,44.6301,44.6991,8684.0
2016-07-28 13:10:00,51.81,51.83,51.8,51.83,3824.0,44.6991,44.7163,44.6905,44.7163,3824.0
2016-07-28 13:15:00,51.83,51.83,51.82,51.83,3766.0,44.7163,44.7163,44.7077,44.7163,3766.0
2016-07-28 13:20:00,51.84,51.85,51.82,51.83,2100.0,44.725,44.7336,44.7077,44.7163,2100.0
2016-07-28 13:25:00,51.83,51.87,51.82,51.87,3107.0,44.7163,44.7509,44.7077,44.7509,3107.0
2016-07-28 13:30:00,51.88,51.88,51.85,51.86,4800.0,44.7595,44.7595,44.7336,44.7422,4800.0
2016-07-28 13:35:00,51.86,51.89,51.85,51.88,4405.0,44.7422,44.7681,44.7336,44.7595,4405.0
2016-07-28 13:40:00,51.88,51.89,51.85,51.85,4880.0,44.7595,44.7681,44.7336,44.7336,4880.0
2016-07-28 13:45:00,51.86,51.89,51.85,51.89,4995.0,44.7422,44.7681,44.7336,44.7681,4995.0
2016-07-28 13:50:00,51.89,51.91,51.87,51.88,5473.0,44.7681,44.7854,44.7509,44.7595,5473.0
2016-07-28 13:55:00,51.87,51.87,51.84,51.86,5993.0,44.7509,44.7509,44.725,44.7422,5993.0
2016-07-28 14:00:00,51.87,51.9,51.86,51.89,5603.0,44.7509,44.7767,44.7422,44.7681,5603.0
2016-07-28 14:05:00,51.88,51.89,51.88,51.89,2565.0,44.7595,44.7681,44.7595,44.7681,2565.0
2016-07-28 14:10:00,51.89,51.91,51.88,51.9,4719.0,44.7681,44.7854,44.7595,44.7767,4719.0
2016-07-28 14:15:00,51.91,51.92,51.9,51.92,6873.0,44.7854,44.794,44.7767,44.794,6873.0
2016-07-28 14:20:00,51.91,51.92,51.87,51.88,10613.0,44.7854,44.794,44.7509,44.7595,10613.0
2016-07-28 14:25:00,51.88,51.89,51.84,51.85,5174.0,44.7595,44.7681,44.725,44.7336,5174.0
2016-07-28 14:30:00,51.85,51.88,51.85,51.87,5535.0,44.7336,44.7595,44.7336,44.7509,5535.0
2016-07-28 14:35:00,51.88,51.91,51.88,51.91,5407.0,44.7595,44.7854,44.7595,44.7854,5407.0
2016-07-28 14:40:00,51.91,51.92,51.9,51.9,4771.0,44.7854,44.794,44.7767,44.7767,4771.0
2016-07-28 14:45:00,51.9,51.9,51.88,51.88,4364.0,44.7767,44.7767,44.7595,44.7595,4364.0
2016-07-28 14:50:00,51.89,51.89,51.88,51.89,1616.0,44.7681,44.7681,44.7595,44.7681,1616.0
2016-07-28 14:55:00,51.89,51.89,51.86,51.87,4862.0,44.7681,44.7681,44.7422,44.7509,4862.0
2016-07-28 15:00:00,51.88,51.9,51.86,51.9,14096.0,44.7595,44.7767,44.7422,44.7767,14096.0
2016-07-28 15:05:00,51.9,51.9,51.87,51.87,10247.0,44.7767,44.7767,44.7509,44.7509,10247.0
2016-07-28 15:10:00,51.87,51.92,51.86,51.92,10372.0,44.7509,44.794,44.7422,44.794,10372.0
2016-07-28 15:15:00,51.92,51.93,51.9,51.9,7534.0,44.794,44.8026,44.7767,44.7767,7534.0
2016-07-28 15:20:00,51.91,51.91,51.9,51.9,2100.0,44.7854,44.7854,44.7767,44.7767,2100.0
2016-07-28 15:25:00,51.91,51.91,51.89,51.9,10023.0,44.7854,44.7854,44.7681,44.7767,10023.0
2016-07-28 15:30:00,51.91,51.93,51.9,51.93,9928.0,44.7854,44.8026,44.7767,44.8026,9928.0
2016-07-28 15:35:00,51.93,51.96,51.93,51.96,10021.0,44.8026,44.8285,44.8026,44.8285,10021.0
2016-07-28 15:40:00,51.96,52.0,51.95,52.0,14487.0,44.8285,44.863,44.8199,44.863,14487.0
2016-07-28 15:45:00,51.99,52.0,51.94,51.94,18649.0,44.8544,44.863,44.8112,44.8112,18649.0
2016-07-28 15:50:00,51.95,51.95,51.93,51.95,21244.0,44.8199,44.8199,44.8026,44.8199,21244.0
2016-07-28 15:55:00,51.95,51.95,51.88,51.88,51829.0,44.8199,44.8199,44.7595,44.7595,51829.0
2016-07-29 09:30:00,51.75,51.99,51.36,51.4,21747.0,44.6473,44.8544,44.3109,44.3454,21747.0
2016-07-29 09:35:00,51.39,51.49,51.13,51.4,38785.0,44.3367,44.423,44.1124,44.3454,38785.0
2016-07-29 09:40:00,51.34,51.4,51.26,51.26,11969.0,44.2936,44.3454,44.2246,44.2246,11969.0
2016-07-29 09:45:00,51.3,51.34,51.15,51.19,65444.0,44.2591,44.2936,44.1297,44.1642,65444.0
2016-07-29 09:50:00,51.21,51.46,51.21,51.43,44056.0,44.1814,44.3971,44.1814,44.3712,44056.0
2016-07-29 09:55:00,51.43,51.51,51.27,51.28,30863.0,44.3712,44.4403,44.2332,44.2418,30863.0
2016-07-29 10:00:00,51.28,51.29,51.1,51.21,31349.0,44.2418,44.2505,44.0865,44.1814,31349.0
2016-07-29 10:05:00,51.22,51.25,51.09,51.09,14609.0,44.1901,44.216,44.0779,44.0779,14609.0
2016-07-29 10:10:00,51.09,51.16,51.06,51.15,15660.0,44.0779,44.1383,44.052,44.1297,15660.0
2016-07-29 10:15:00,51.15,51.15,51.08,51.13,15328.0,44.1297,44.1297,44.0693,44.1124,15328.0
2016-07-29 10:20:00,51.13,51.14,51.04,51.08,50084.0,44.1124,44.121,44.0348,44.0693,50084.0
2016-07-29 10:25:00,51.08,51.12,51.08,51.1,16944.0,44.0693,44.1038,44.0693,44.0865,16944.0
2016-07-29 10:30:00,51.1,51.17,51.09,51.16,27440.0,44.0865,44.1469,44.0779,44.1383,27440.0
2016-07-29 10:35:00,51.16,51.38,51.15,51.36,23958.0,44.1383,44.3281,44.1297,44.3109,23958.0
2016-07-29 10:40:00,51.36,51.36,51.31,51.34,16043.0,44.3109,44.3109,44.2677,44.2936,16043.0
2016-07-29 10:45:00,51.35,51.4,51.32,51.34,20291.0,44.3022,44.3454,44.2763,44.2936,20291.0
2016-07-29 10:50:00,51.34,51.37,51.32,51.34,26385.0,44.2936,44.3195,44.2763,44.2936,26385.0
2016-07-29 10:55:00,51.34,51.35,51.33,51.33,17408.0,44.2936,44.3022,44.285,44.285,17408.0
2016-07-29 11:00:00,51.34,51.36,51.33,51.36,13243.0,44.2936,44.3109,44.285,44.3109,13243.0
2016-07-29 11:05:00,51.36,51.36,51.25,51.26,16713.0,44.3109,44.3109,44.216,44.2246,16713.0
2016-07-29 11:10:00,51.27,51.27,51.19,51.2,18052.0,44.2332,44.2332,44.1642,44.1728,18052.0
2016-07-29 11:15:00,51.2,51.26,51.19,51.25,21418.0,44.1728,44.2246,44.1642,44.216,21418.0
2016-07-29 11:20:00,51.26,51.29,51.25,51.27,7669.0,44.2246,44.2505,44.216,44.2332,7669.0
2016-07-29 11:25:00,51.27,51.27,51.19,51.21,15572.0,44.2332,44.2332,44.1642,44.1814,15572.0
2016-07-29 11:30:00,51.2,51.21,51.15,51.17,8010.0,44.1728,44.1814,44.1297,44.1469,8010.0
2016-07-29 11:35:00,51.17,51.2,51.16,51.17,12752.0,44.1469,44.1728,44.1383,44.1469,12752.0
2016-07-29 11:40:00,51.16,51.18,51.13,51.18,6649.0,44.1383,44.1556,44.1124,44.1556,6649.0
2016-07-29 11:45:00,51.17,51.17,51.12,51.14,7705.0,44.1469,44.1469,44.1038,44.121,7705.0
2016-07-29 11:50:00,51.14,51.14,51.09,51.1,4998.0,44.121,44.121,44.0779,44.0865,4998.0
2016-07-29 11:55:00,51.11,51.16,51.1,51.16,6922.0,44.0952,44.1383,44.0865,44.1383,6922.0
2016-07-29 12:00:00,51.17,51.24,51.16,51.2,15103.0,44.1469,44.2073,44.1383,44.1728,15103.0
2016-07-29 12:05:00,51.2,51.22,51.17,51.17,6386.0,44.1728,44.1901,44.1469,44.1469,6386.0
2016-07-29 12:10:00,51.17,51.18,51.14,51.16,8646.0,44.1469,44.1556,44.121,44.1383,8646.0
2016-07-29 12:15:00,51.15,51.16,51.11,51.15,8959.0,44.1297,44.1383,44.0952,44.1297,8959.0
2016-07-29 12:20:00,51.14,51.14,51.11,51.12,4372.0,44.121,44.121,44.0952,44.1038,4372.0
2016-07-29 12:25:00,51.12,51.13,51.1,51.1,7571.0,44.1038,44.1124,44.0865,44.0865,7571.0
2016-07-29 12:30:00,51.11,51.15,51.1,51.15,9263.0,44.0952,44.1297,44.0865,44.1297,9263.0
2016-07-29 12:35:00,51.15,51.16,51.11,51.12,9191.0,44.1297,44.1383,44.0952,44.1038,9191.0
2016-07-29 12:40:00,51.12,51.15,51.11,51.15,7579.0,44.1038,44.1297,44.0952,44.1297,7579.0
2016-07-29 12:45:00,51.15,51.15,51.13,51.14,5869.0,44.1297,44.1297,44.1124,44.121,5869.0
2016-07-29 12:50:00,51.14,51.14,51.12,51.13,5903.0,44.121,44.121,44.1038,44.1124,5903.0
2016-07-29 12:55:00,51.13,51.15,51.12,51.15,4004.0,44.1124,44.1297,44.1038,44.1297,4004.0
2016-07-29 13:00:00,51.14,51.15,51.1,51.15,20366.0,44.121,44.1297,44.0865,44.1297,20366.0
2016-07-29 13:05:00,51.15,51.16,51.14,51.16,7919.0,44.1297,44.1383,44.121,44.1383,7919.0
2016-07-29 13:10:00,51.16,51.16,51.12,51.16,14126.0,44.1383,44.1383,44.1038,44.1383,14126.0
2016-07-29 13:15:00,51.16,51.17,51.15,51.15,4903.0,44.1383,44.1469,44.1297,44.1297,4903.0
2016-07-29 13:20:00,51.16,51.21,51.15,51.2,10180.0,44.1383,44.1814,44.1297,44.1728,10180.0
2016-07-29 13:25:00,51.21,51.23,51.21,51.21,5146.0,44.1814,44.1987,44.1814,44.1814,5146.0
2016-07-29 13:30:00,51.22,51.22,51.19,51.2,7871.0,44.1901,44.1901,44.1642,44.1728,7871.0
2016-07-29 13:35:00,51.21,51.21,51.2,51.21,3196.0,44.1814,44.1814,44.1728,44.1814,3196.0
2016-07-29 13:40:00,51.21,51.21,51.18,51.21,14872.0,44.1814,44.1814,44.1556,44.1814,14872.0
2016-07-29 13:45:00,51.22,51.23,51.19,51.22,13107.0,44.1901,44.1987,44.1642,44.1901,13107.0
2016-07-29 13:50:00,51.23,51.27,51.23,51.26,14000.0,44.1987,44.2332,44.1987,44.2246,14000.0
2016-07-29 13:55:00,51.26,51.26,51.21,51.22,5648.0,44.2246,44.2246,44.1814,44.1901,5648.0
2016-07-29 14:00:00,51.21,51.21,51.18,51.18,4539.0,44.1814,44.1814,44.1556,44.1556,4539.0
2016-07-29 14:05:00,51.18,51.24,51.18,51.24,15436.0,44.1556,44.2073,44.1556,44.2073,15436.0
2016-07-29 14:10:00,51.25,51.31,51.24,51.3,8308.0,44.216,44.2677,44.2073,44.2591,8308.0
2016-07-29 14:15:00,51.3,51.34,51.29,51.3,21733.0,44.2591,44.2936,44.2505,44.2591,21733.0
2016-07-29 14:20:00,51.29,51.33,51.29,51.33,7325.0,44.2505,44.285,44.2505,44.285,7325.0
2016-07-29 14:25:00,51.33,51.33,51.28,51.3,25255.0,44.285,44.285,44.2418,44.2591,25255.0
2016-07-29 14:30:00,51.3,51.31,51.3,51.31,6200.0,44.2591,44.2677,44.2591,44.2677,6200.0
2016-07-29 14:35:00,51.3,51.31,51.2,51.21,16349.0,44.2591,44.2677,44.1728,44.1814,16349.0
2016-07-29 14:40:00,51.2,51.22,51.2,51.22,6054.0,44.1728,44.1901,44.1728,44.1901,6054.0
2016-07-29 14:45:00,51.23,51.23,51.19,51.23,12304.0,44.1987,44.1987,44.1642,44.1987,12304.0
2016-07-29 14:50:00,51.23,51.29,51.22,51.27,12292.0,44.1987,44.2505,44.1901,44.2332,12292.0
2016-07-29 14:55:00,51.27,51.28,51.24,51.28,13716.0,44.2332,44.2418,44.2073,44.2418,13716.0
2016-07-29 15:00:00,51.28,51.28,51.21,51.21,13773.0,44.2418,44.2418,44.1814,44.1814,13773.0
2016-07-29 15:05:00,51.21,51.26,51.2,51.25,20946.0,44.1814,44.2246,44.1728,44.216,20946.0
2016-07-29 15:10:00,51.25,51.26,51.22,51.23,15336.0,44.216,44.2246,44.1901,44.1987,15336.0
2016-07-29 15:15:00,51.23,51.26,51.22,51.25,19035.0,44.1987,44.2246,44.1901,44.216,19035.0
2016-07-29 15:20:00,51.25,51.25,51.24,51.25,6000.0,44.216,44.216,44.2073,44.216,6000.0
2016-07-29 15:25:00,51.25,51.26,51.24,51.24,27288.0,44.216,44.2246,44.2073,44.2073,27288.0
2016-07-29 15:30:00,51.25,51.25,51.24,51.25,12000.0,44.216,44.216,44.2073,44.216,12000.0
2016-07-29 15:35:00,51.24,51.25,51.19,51.23,38884.0,44.2073,44.216,44.1642,44.1987,38884.0
2016-07-29 15:40:00,51.23,51.27,51.23,51.27,48186.0,44.1987,44.2332,44.1987,44.2332,48186.0
2016-07-29 15:45:00,51.27,51.31,51.26,51.29,54149.0,44.2332,44.2677,44.2246,44.2505,54149.0
2016-07-29 15:50:00,51.29,51.3,51.28,51.29,45944.0,44.2505,44.2591,44.2418,44.2505,45944.0
2016-07-29 15:55:00,51.3,51.31,51.25,51.25,121053.0,44.2591,44.2677,44.216,44.216,121053.0
2016-08-01 09:30:00,51.29,51.61,51.25,51.57,18625.0,44.2505,44.5265,44.216,44.492,18625.0
2016-08-01 09:35:00,51.57,51.57,51.31,51.32,13119.0,44.492,44.492,44.2677,44.2763,13119.0
2016-08-01 09:40:00,51.36,51.46,51.27,51.46,8126.0,44.3109,44.3971,44.2332,44.3971,8126.0
2016-08-01 09:45:00,51.45,51.46,51.35,51.42,15753.0,44.3885,44.3971,44.3022,44.3626,15753.0
2016-08-01 09:50:00,51.41,51.53,51.4,51.5,20492.0,44.354,44.4575,44.3454,44.4316,20492.0
2016-08-01 09:55:00,51.49,51.49,51.42,51.44,9404.0,44.423,44.423,44.3626,44.3799,9404.0
2016-08-01 10:00:00,51.44,51.44,51.37,51.37,14558.0,44.3799,44.3799,44.3195,44.3195,14558.0
2016-08-01 10:05:00,51.37,51.46,51.37,51.43,25396.0,44.3195,44.3971,44.3195,44.3712,25396.0
2016-08-01 10:10:00,51.42,51.51,51.37,51.51,13129.0,44.3626,44.4403,44.3195,44.4403,13129.0
2016-08-01 10:15:00,51.5,51.52,51.44,51.48,15325.0,44.4316,44.4489,44.3799,44.4144,15325.0
2016-08-01 10:20:00,51.48,51.54,51.48,51.52,14108.0,44.4144,44.4661,44.4144,44.4489,14108.0
2016-08-01 10:25:00,51.52,51.62,51.51,51.58,14100.0,44.4489,44.5352,44.4403,44.5007,14100.0
2016-08-01 10:30:00,51.57,51.58,51.51,51.51,18544.0,44.492,44.5007,44.4403,44.4403,18544.0
2016-08-01 10:35:00,51.52,51.56,51.52,51.55,12232.0,44.4489,44.4834,44.4489,44.4748,12232.0
2016-08-01 10:40:00,51.54,51.57,51.51,51.53,13238.0,44.4661,44.492,44.4403,44.4575,13238.0
2016-08-01 10:45:00,51.54,51.56,51.53,51.54,9401.0,44.4661,44.4834,44.4575,44.4661,9401.0
2016-08-01 10:50:00,51.54,51.56,51.53,51.54,12805.0,44.4661,44.4834,44.4575,44.4661,12805.0
2016-08-01 10:55:00,51.54,51.57,51.53,51.53,21485.0,44.4661,44.492,44.4575,44.4575,21485.0
2016-08-01 11:00:00,51.52,51.54,51.5,51.54,13638.0,44.4489,44.4661,44.4316,44.4661,13638.0
2016-08-01 11:05:00,51.54,51.6,51.53,51.6,15048.0,44.4661,44.5179,44.4575,44.5179,15048.0
2016-08-01 11:10:00,51.59,51.6,51.57,51.59,25117.0,44.5093,44.5179,44.492,44.5093,25117.0
2016-08-01 11:15:00,51.59,51.6,51.55,51.55,10511.0,44.5093,44.5179,44.4748,44.4748,10511.0
2016-08-01 11:20:00,51.56,51.58,51.51,51.52,16491.0,44.4834,44.5007,44.4403,44.4489,16491.0
2016-08-01 11:25:00,51.52,51.56,51.51,51.53,11200.0,44.4489,44.4834,44.4403,44.4575,11200.0
2016-08-01 11:30:00,51.52,51.55,51.49,51.51,7543.0,44.4489,44.4748,44.423,44.4403,7543.0
2016-08-01 11:35:00,51.51,51.52,51.47,51.49,7947.0,44.4403,44.4489,44.4058,44.423,7947.0
2016-08-01 11:40:00,51.48,51.48,51.44,51.44,6333.0,44.4144,44.4144,44.3799,44.3799,6333.0
2016-08-01 11:45:00,51.45,51.45,51.38,51.38,5880.0,44.3885,44.3885,44.3281,44.3281,5880.0
2016-08-01 11:50:00,51.38,51.4,51.36,51.36,8450.0,44.3281,44.3454,44.3109,44.3109,8450.0
2016-08-01 11:55:00,51.35,51.36,51.32,51.36,7023.0,44.3022,44.3109,44.2763,44.3109,7023.0
2016-08-01 12:00:00,51.35,51.35,51.31,51.32,8746.0,44.3022,44.3022,44.2677,44.2763,8746.0
2016-08-01 12:05:00,51.32,51.32,51.25,51.26,7970.0,44.2763,44.2763,44.216,44.2246,7970.0
2016-08-01 12:10:00,51.25,51.25,51.19,51.19,9408.0,44.216,44.216,44.1642,44.1642,9408.0
2016-08-01 12:15:00,51.2,51.21,51.18,51.21,8455.0,44.1728,44.1814,44.1556,44.1814,8455.0
2016-08-01 12:20:00,51.2,51.2,51.15,51.16,11786.0,44.1728,44.1728,44.1297,44.1383,11786.0
2016-08-01 12:25:00,51.16,51.23,51.16,51.23,13578.0,44.1383,44.1987,44.1383,44.1987,13578.0
2016-08-01 12:30:00,51.23,51.23,51.19,51.23,7705.0,44.1987,44.1987,44.1642,44.1987,7705.0
2016-08-01 12:35:00,51.23,51.27,51.23,51.25,8327.0,44.1987,44.2332,44.1987,44.216,8327.0
2016-08-01 12:40:00,51.26,51.27,51.26,51.26,3041.0,44.2246,44.2332,44.2246,44.2246,3041.0
2016-08-01 12:45:00,51.28,51.31,51.27,51.31,9670.0,44.2418,44.2677,44.2332,44.2677,9670.0
2016-08-01 12:50:00,51.32,51.33,51.27,51.29,9817.0,44.2763,44.285,44.2332,44.2505,9817.0
2016-08-01 12:55:00,51.28,51.28,51.21,51.22,9261.0,44.2418,44.2418,44.1814,44.1901,9261.0
2016-08-01 13:00:00,51.23,51.24,51.18,51.19,5616.0,44.1987,44.2073,44.1556,44.1642,5616.0
2016-08-01 13:05:00,51.19,51.28,51.18,51.26,10191.0,44.1642,44.2418,44.1556,44.2246,10191.0
2016-08-01 13:10:00,51.26,51.26,51.24,51.25,5333.0,44.2246,44.2246,44.2073,44.216,5333.0
2016-08-01 13:15:00,51.25,51.28,51.25,51.27,33471.0,44.216,44.2418,44.216,44.2332,33471.0
2016-08-01 13:20:00,51.28,51.28,51.26,51.26,12346.0,44.2418,44.2418,44.2246,44.2246,12346.0
2016-08-01 13:25:00,51.27,51.33,51.26,51.33,16124.0,44.2332,44.285,44.2246,44.285,16124.0
2016-08-01 13:30:00,51.33,51.33,51.29,51.3,10766.0,44.285,44.285,44.2505,44.2591,10766.0
2016-08-01 13:35:00,51.3,51.35,51.29,51.31,13682.0,44.2591,44.3022,44.2505,44.2677,13682.0
2016-08-01 13:40:00,51.3,51.3,51.26,51.27,6347.0,44.2591,44.2591,44.2246,44.2332,6347.0
2016-08-01 13:45:00,51.27,51.27,51.24,51.27,5301.0,44.2332,44.2332,44.2073,44.2332,5301.0
2016-08-01 13:50:00,51.27,51.28,51.23,51.24,14678.0,44.2332,44.2418,44.1987,44.2073,14678.0
2016-08-01 13:55:00,51.23,51.32,51.23,51.31,7899.0,44.1987,44.2763,44.1987,44.2677,7899.0
2016-08-01 14:00:00,51.32,51.32,51.27,51.27,6539.0,44.2763,44.2763,44.2332,44.2332,6539.0
2016-08-01 14:05:00,51.28,51.29,51.24,51.25,7377.0,44.2418,44.2505,44.2073,44.216,7377.0
2016-08-01 14:10:00,51.25,51.27,51.19,51.27,13888.0,44.216,44.2332,44.1642,44.2332,13888.0
2016-08-01 14:15:00,51.26,51.26,51.23,51.24,6720.0,44.2246,44.2246,44.1987,44.2073,6720.0
2016-08-01 14:20:00,51.25,51.26,51.22,51.26,6369.0,44.216,44.2246,44.1901,44.2246,6369.0
2016-08-01 14:25:00,51.26,51.26,51.22,51.22,11002.0,44.2246,44.2246,44.1901,44.1901,11002.0
2016-08-01 14:30:00,51.23,51.25,51.21,51.23,9191.0,44.1987,44.216,44.1814,44.1987,9191.0
2016-08-01 14:35:00,51.23,51.27,51.22,51.22,11949.0,44.1987,44.2332,44.1901,44.1901,11949.0
2016-08-01 14:40:00,51.22,51.23,51.18,51.2,12979.0,44.1901,44.1987,44.1556,44.1728,12979.0
2016-08-01 14:45:00,51.18,51.23,51.18,51.23,16230.0,44.1556,44.1987,44.1556,44.1987,16230.0
2016-08-01 14:50:00,51.22,51.24,51.18,51.21,13265.0,44.1901,44.2073,44.1556,44.1814,13265.0
2016-08-01 14:55:00,51.21,51.25,51.21,51.23,9749.0,44.1814,44.216,44.1814,44.1987,9749.0
2016-08-01 15:00:00,51.23,51.25,51.22,51.25,3500.0,44.1987,44.216,44.1901,44.216,3500.0
2016-08-01 15:05:00,51.25,51.27,51.22,51.27,7561.0,44.216,44.2332,44.1901,44.2332,7561.0
2016-08-01 15:10:00,51.26,51.28,51.24,51.24,17617.0,44.2246,44.2418,44.2073,44.2073,17617.0
2016-08-01 15:15:00,51.23,51.27,51.22,51.25,12244.0,44.1987,44.2332,44.1901,44.216,12244.0
2016-08-01 15:20:00,51.25,51.27,51.23,51.26,12030.0,44.216,44.2332,44.1987,44.2246,12030.0
2016-08-01 15:25:00,51.25,51.25,51.18,51.21,18412.0,44.216,44.216,44.1556,44.1814,18412.0
2016-08-01 15:30:00,51.21,51.24,51.2,51.22,16496.0,44.1814,44.2073,44.1728,44.1901,16496.0
2016-08-01 15:35:00,51.22,51.25,51.2,51.25,19236.0,44.1901,44.216,44.1728,44.216,19236.0
2016-08-01 15:40:00,51.25,51.26,51.23,51.24,26517.0,44.216,44.2246,44.1987,44.2073,26517.0
2016-08-01 15:45:00,51.25,51.29,51.2,51.21,34251.0,44.216,44.2505,44.1728,44.1814,34251.0
2016-08-01 15:50:00,51.22,51.22,51.16,51.17,60785.0,44.1901,44.1901,44.1383,44.1469,60785.0
2016-08-01 15:55:00,51.17,51.21,51.14,51.2,97536.0,44.1469,44.1814,44.121,44.1728,97536.0
2016-08-02 09:30:00,51.09,51.21,50.94,50.95,20884.0,44.0779,44.1814,43.9485,43.9571,20884.0
2016-08-02 09:35:00,50.94,50.94,50.84,50.84,20560.0,43.9485,43.9485,43.8622,43.8622,20560.0
2016-08-02 09:40:00,50.86,50.95,50.85,50.9,10700.0,43.8795,43.9571,43.8709,43.914,10700.0
2016-08-02 09:45:00,50.89,50.97,50.85,50.88,20762.0,43.9054,43.9744,43.8709,43.8967,20762.0
2016-08-02 09:50:00,50.88,50.94,50.88,50.93,13412.0,43.8967,43.9485,43.8967,43.9399,13412.0
2016-08-02 09:55:00,50.93,50.96,50.89,50.93,14114.0,43.9399,43.9658,43.9054,43.9399,14114.0
2016-08-02 10:00:00,50.93,50.93,50.88,50.89,10928.0,43.9399,43.9399,43.8967,43.9054,10928.0
2016-08-02 10:05:00,50.88,50.88,50.8,50.82,21830.0,43.8967,43.8967,43.8277,43.845,21830.0
2016-08-02 10:10:00,50.82,50.88,50.79,50.88,21300.0,43.845,43.8967,43.8191,43.8967,21300.0
2016-08-02 10:15:00,50.88,50.88,50.8,50.8,11174.0,43.8967,43.8967,43.8277,43.8277,11174.0
2016-08-02 10:20:00,50.79,50.82,50.78,50.8,10701.0,43.8191,43.845,43.8105,43.8277,10701.0
2016-08-02 10:25:00,50.79,50.88,50.79,50.85,13128.0,43.8191,43.8967,43.8191,43.8709,13128.0
2016-08-02 10:30:00,50.85,50.85,50.8,50.82,6973.0,43.8709,43.8709,43.8277,43.845,6973.0
2016-08-02 10:35:00,50.82,50.9,50.82,50.87,16701.0,43.845,43.914,43.845,43.8881,16701.0
2016-08-02 10:40:00,50.88,50.88,50.81,50.86,15046.0,43.8967,43.8967,43.8363,43.8795,15046.0
2016-08-02 10:45:00,50.86,50.88,50.82,50.86,13010.0,43.8795,43.8967,43.845,43.8795,13010.0
2016-08-02 10:50:00,50.86,50.9,50.86,50.9,10963.0,43.8795,43.914,43.8795,43.914,10963.0
2016-08-02 10:55:00,50.91,50.93,50.89,50.9,12929.0,43.9226,43.9399,43.9054,43.914,12929.0
2016-08-02 11:00:00,50.91,51.0,50.91,50.98,10023.0,43.9226,44.0003,43.9226,43.983,10023.0
2016-08-02 11:05:00,50.98,51.06,50.97,51.05,12980.0,43.983,44.052,43.9744,44.0434,12980.0
2016-08-02 11:10:00,51.05,51.05,51.0,51.01,10547.0,44.0434,44.0434,44.0003,44.0089,10547.0
2016-08-02 11:15:00,51.0,51.03,50.98,51.03,11440.0,44.0003,44.0261,43.983,44.0261,11440.0
2016-08-02 11:20:00,51.03,51.05,51.0,51.05,8105.0,44.0261,44.0434,44.0003,44.0434,8105.0
2016-08-02 11:25:00,51.04,51.04,50.96,50.97,9053.0,44.0348,44.0348,43.9658,43.9744,9053.0
2016-08-02 11:30:00,50.97,51.02,50.96,51.0,14239.0,43.9744,44.0175,43.9658,44.0003,14239.0
2016-08-02 11:35:00,51.0,51.04,51.0,51.03,7962.0,44.0003,44.0348,44.0003,44.0261,7962.0
2016-08-02 11:40:00,51.03,51.03,50.99,51.03,10200.0,44.0261,44.0261,43.9916,44.0261,10200.0
2016-08-02 11:45:00,51.03,51.04,50.98,50.99,11171.0,44.0261,44.0348,43.983,43.9916,11171.0
2016-08-02 11:50:00,50.98,50.99,50.94,50.95,10809.0,43.983,43.9916,43.9485,43.9571,10809.0
2016-08-02 11:55:00,50.95,50.96,50.91,50.95,8660.0,43.9571,43.9658,43.9226,43.9571,8660.0
2016-08-02 12:00:00,50.95,50.97,50.92,50.95,12099.0,43.9571,43.9744,43.9312,43.9571,12099.0
2016-08-02 12:05:00,50.95,50.97,50.91,50.97,7244.0,43.9571,43.9744,43.9226,43.9744,7244.0
2016-08-02 12:10:00,50.96,50.97,50.92,50.97,9693.0,43.9658,43.9744,43.9312,43.9744,9693.0
2016-08-02 12:15:00,50.96,50.96,50.91,50.94,5800.0,43.9658,43.9658,43.9226,43.9485,5800.0
2016-08-02 12:20:00,50.94,50.94,50.9,50.91,8177.0,43.9485,43.9485,43.914,43.9226,8177.0
2016-08-02 12:25:00,50.91,50.91,50.86,50.88,11801.0,43.9226,43.9226,43.8795,43.8967,11801.0
2016-08-02 12:30:00,50.88,50.88,50.84,50.85,14790.0,43.8967,43.8967,43.8622,43.8709,14790.0
2016-08-02 12:35:00,50.84,50.85,50.8,50.81,13471.0,43.8622,43.8709,43.8277,43.8363,13471.0
2016-08-02 12:40:00,50.82,50.83,50.8,50.81,7459.0,43.845,43.8536,43.8277,43.8363,7459.0
2016-08-02 12:45:00,50.81,50.85,50.79,50.79,15199.0,43.8363,43.8709,43.8191,43.8191,15199.0
2016-08-02 12:50:00,50.8,50.82,50.79,50.8,15288.0,43.8277,43.845,43.8191,43.8277,15288.0
2016-08-02 12:55:00,50.79,50.8,50.75,50.79,11699.0,43.8191,43.8277,43.7846,43.8191,11699.0
2016-08-02 13:00:00,50.8,50.84,50.79,50.83,8476.0,43.8277,43.8622,43.8191,43.8536,8476.0
2016-08-02 13:05:00,50.81,50.82,50.78,50.8,6730.0,43.8363,43.845,43.8105,43.8277,6730.0
2016-08-02 13:10:00,50.79,50.81,50.75,50.76,8399.0,43.8191,43.8363,43.7846,43.7932,8399.0
2016-08-02 13:15:00,50.75,50.78,50.75,50.78,7826.0,43.7846,43.8105,43.7846,43.8105,7826.0
2016-08-02 13:20:00,50.77,50.78,50.75,50.76,9770.0,43.8018,43.8105,43.7846,43.7932,9770.0
2016-08-02 13:25:00,50.77,50.81,50.77,50.8,7430.0,43.8018,43.8363,43.8018,43.8277,7430.0
2016-08-02 13:30:00,50.8,50.82,50.77,50.78,14102.0,43.8277,43.845,43.8018,43.8105,14102.0
2016-08-02 13:35:00,50.78,50.79,50.74,50.77,12703.0,43.8105,43.8191,43.7759,43.8018,12703.0
2016-08-02 13:40:00,50.76,50.79,50.73,50.77,8746.0,43.7932,43.8191,43.7673,43.8018,8746.0
2016-08-02 13:45:00,50.77,50.8,50.77,50.79,5405.0,43.8018,43.8277,43.8018,43.8191,5405.0
2016-08-02 13:50:00,50.79,50.81,50.79,50.79,7061.0,43.8191,43.8363,43.8191,43.8191,7061.0
2016-08-02 13:55:00,50.78,50.81,50.77,50.8,6355.0,43.8105,43.8363,43.8018,43.8277,6355.0
2016-08-02 14:00:00,50.8,50.81,50.76,50.76,12482.0,43.8277,43.8363,43.7932,43.7932,12482.0
2016-08-02 14:05:00,50.76,50.81,50.75,50.8,12315.0,43.7932,43.8363,43.7846,43.8277,12315.0
2016-08-02 14:10:00,50.8,50.83,50.78,50.8,13981.0,43.8277,43.8536,43.8105,43.8277,13981.0
2016-08-02 14:15:00,50.81,50.81,50.78,50.79,9596.0,43.8363,43.8363,43.8105,43.8191,9596.0
2016-08-02 14:20:00,50.8,50.81,50.76,50.81,13774.0,43.8277,43.8363,43.7932,43.8363,13774.0
2016-08-02 14:25:00,50.81,50.81,50.77,50.77,8230.0,43.8363,43.8363,43.8018,43.8018,8230.0
2016-08-02 14:30:00,50.77,50.79,50.76,50.78,37218.0,43.8018,43.8191,43.7932,43.8105,37218.0
2016-08-02 14:35:00,50.79,50.8,50.77,50.78,7279.0,43.8191,43.8277,43.8018,43.8105,7279.0
2016-08-02 14:40:00,50.77,50.78,50.73,50.75,15159.0,43.8018,43.8105,43.7673,43.7846,15159.0
2016-08-02 14:45:00,50.74,50.75,50.72,50.74,17411.0,43.7759,43.7846,43.7587,43.7759,17411.0
2016-08-02 14:50:00,50.75,50.76,50.72,50.73,9645.0,43.7846,43.7932,43.7587,43.7673,9645.0
2016-08-02 14:55:00,50.72,50.76,50.71,50.76,7952.0,43.7587,43.7932,43.7501,43.7932,7952.0
2016-08-02 15:00:00,50.76,50.8,50.75,50.8,13726.0,43.7932,43.8277,43.7846,43.8277,13726.0
2016-08-02 15:05:00,50.8,50.83,50.79,50.83,13856.0,43.8277,43.8536,43.8191,43.8536,13856.0
2016-08-02 15:10:00,50.83,50.83,50.77,50.78,10005.0,43.8536,43.8536,43.8018,43.8105,10005.0
2016-08-02 15:15:00,50.77,50.83,50.76,50.83,17322.0,43.8018,43.8536,43.7932,43.8536,17322.0
2016-08-02 15:20:00,50.82,50.84,50.81,50.84,12514.0,43.845,43.8622,43.8363,43.8622,12514.0
2016-08-02 15:25:00,50.84,50.86,50.82,50.84,10617.0,43.8622,43.8795,43.845,43.8622,10617.0
2016-08-02 15:30:00,50.85,50.91,50.84,50.91,34014.0,43.8709,43.9226,43.8622,43.9226,34014.0
2016-08-02 15:35:00,50.91,50.97,50.9,50.97,34690.0,43.9226,43.9744,43.914,43.9744,34690.0
2016-08-02 15:40:00,50.96,51.01,50.93,50.99,50226.0,43.9658,44.0089,43.9399,43.9916,50226.0
2016-08-02 15:45:00,50.98,51.05,50.98,51.03,50053.0,43.983,44.0434,43.983,44.0261,50053.0
2016-08-02 15:50:00,51.02,51.02,50.99,51.0,44519.0,44.0175,44.0175,43.9916,44.0003,44519.0
2016-08-02 15:55:00,51.0,51.01,50.97,50.98,80202.0,44.0003,44.0089,43.9744,43.983,80202.0
2016-08-03 09:30:00,50.93,50.99,50.84,50.85,17590.0,43.9399,43.9916,43.8622,43.8709,17590.0
2016-08-03 09:35:00,50.87,50.87,50.63,50.81,14805.0,43.8881,43.8881,43.681,43.8363,14805.0
2016-08-03 09:40:00,50.8,50.83,50.74,50.78,13164.0,43.8277,43.8536,43.7759,43.8105,13164.0
2016-08-03 09:45:00,50.78,50.81,50.7,50.74,26048.0,43.8105,43.8363,43.7414,43.7759,26048.0
2016-08-03 09:50:00,50.75,50.75,50.63,50.63,14131.0,43.7846,43.7846,43.681,43.681,14131.0
2016-08-03 09:55:00,50.63,50.68,50.58,50.62,13565.0,43.681,43.7242,43.6379,43.6724,13565.0
2016-08-03 10:00:00,50.62,50.62,50.55,50.6,14935.0,43.6724,43.6724,43.612,43.6552,14935.0
2016-08-03 10:05:00,50.6,50.6,50.51,50.56,26865.0,43.6552,43.6552,43.5775,43.6207,26865.0
2016-08-03 10:10:00,50.55,50.57,50.53,50.57,9523.0,43.612,43.6293,43.5948,43.6293,9523.0
2016-08-03 10:15:00,50.58,50.64,50.57,50.63,10655.0,43.6379,43.6897,43.6293,43.681,10655.0
2016-08-03 10:20:00,50.64,50.65,50.58,50.61,15909.0,43.6897,43.6983,43.6379,43.6638,15909.0
2016-08-03 10:25:00,50.62,50.63,50.53,50.54,11255.0,43.6724,43.681,43.5948,43.6034,11255.0
2016-08-03 10:30:00,50.53,50.6,50.51,50.59,27053.0,43.5948,43.6552,43.5775,43.6465,27053.0
2016-08-03 10:35:00,50.59,50.62,50.57,50.58,8546.0,43.6465,43.6724,43.6293,43.6379,8546.0
2016-08-03 10:40:00,50.58,50.66,50.58,50.65,7434.0,43.6379,43.7069,43.6379,43.6983,7434.0
2016-08-03 10:45:00,50.66,50.73,50.65,50.69,51788.0,43.7069,43.7673,43.6983,43.7328,51788.0
2016-08-03 10:50:00,50.69,50.71,50.68,50.69,11371.0,43.7328,43.7501,43.7242,43.7328,11371.0
2016-08-03 10:55:00,50.69,50.69,50.64,50.66,34897.0,43.7328,43.7328,43.6897,43.7069,34897.0
2016-08-03 11:00:00,50.66,50.67,50.59,50.6,21721.0,43.7069,43.7156,43.6465,43.6552,21721.0
2016-08-03 11:05:00,50.6,50.6,50.58,50.59,6455.0,43.6552,43.6552,43.6379,43.6465,6455.0
2016-08-03 11:10:00,50.58,50.59,50.56,50.57,9624.0,43.6379,43.6465,43.6207,43.6293,9624.0
2016-08-03 11:15:00,50.57,50.62,50.56,50.62,30151.0,43.6293,43.6724,43.6207,43.6724,30151.0
2016-08-03 11:20:00,50.61,50.67,50.59,50.65,20042.0,43.6638,43.7156,43.6465,43.6983,20042.0
2016-08-03 11:25:00,50.65,50.66,50.59,50.6,14925.0,43.6983,43.7069,43.6465,43.6552,14925.0
2016-08-03 11:30:00,50.6,50.65,50.59,50.6,11880.0,43.6552,43.6983,43.6465,43.6552,11880.0
2016-08-03 11:35:00,50.6,50.61,50.57,50.6,14611.0,43.6552,43.6638,43.6293,43.6552,14611.0
2016-08-03 11:40:00,50.61,50.62,50.57,50.58,13298.0,43.6638,43.6724,43.6293,43.6379,13298.0
2016-08-03 11:45:00,50.59,50.62,50.58,50.6,18991.0,43.6465,43.6724,43.6379,43.6552,18991.0
2016-08-03 11:50:00,50.61,50.65,50.59,50.61,24599.0,43.6638,43.6983,43.6465,43.6638,24599.0
2016-08-03 11:55:00,50.61,50.62,50.58,50.61,23660.0,43.6638,43.6724,43.6379,43.6638,23660.0
2016-08-03 12:00:00,50.61,50.61,50.57,50.61,9558.0,43.6638,43.6638,43.6293,43.6638,9558.0
2016-08-03 12:05:00,50.61,50.62,50.56,50.57,16201.0,43.6638,43.6724,43.6207,43.6293,16201.0
2016-08-03 12:10:00,50.58,50.6,50.55,50.6,14886.0,43.6379,43.6552,43.612,43.6552,14886.0
2016-08-03 12:15:00,50.6,50.65,50.59,50.64,9504.0,43.6552,43.6983,43.6465,43.6897,9504.0
2016-08-03 12:20:00,50.64,50.64,50.61,50.61,9559.0,43.6897,43.6897,43.6638,43.6638,9559.0
2016-08-03 12:25:00,50.61,50.62,50.59,50.6,24990.0,43.6638,43.6724,43.6465,43.6552,24990.0
2016-08-03 12:30:00,50.6,50.63,50.59,50.62,17661.0,43.6552,43.681,43.6465,43.6724,17661.0
2016-08-03 12:35:00,50.62,50.66,50.62,50.65,13778.0,43.6724,43.7069,43.6724,43.6983,13778.0
2016-08-03 12:40:00,50.65,50.66,50.61,50.65,27646.0,43.6983,43.7069,43.6638,43.6983,27646.0
2016-08-03 12:45:00,50.65,50.67,50.58,50.6,52768.0,43.6983,43.7156,43.6379,43.6552,52768.0
2016-08-03 12:50:00,50.6,50.61,50.59,50.6,15708.0,43.6552,43.6638,43.6465,43.6552,15708.0
2016-08-03 12:55:00,50.6,50.62,50.59,50.6,9941.0,43.6552,43.6724,43.6465,43.6552,9941.0
2016-08-03 13:00:00,50.6,50.62,50.58,50.62,13895.0,43.6552,43.6724,43.6379,43.6724,13895.0
2016-08-03 13:05:00,50.61,50.62,50.59,50.6,19697.0,43.6638,43.6724,43.6465,43.6552,19697.0
2016-08-03 13:10:00,50.59,50.6,50.58,50.6,10571.0,43.6465,43.6552,43.6379,43.6552,10571.0
2016-08-03 13:15:00,50.6,50.61,50.54,50.56,16527.0,43.6552,43.6638,43.6034,43.6207,16527.0
2016-08-03 13:20:00,50.57,50.6,50.56,50.6,15133.0,43.6293,43.6552,43.6207,43.6552,15133.0
2016-08-03 13:25:00,50.59,50.61,50.59,50.61,10191.0,43.6465,43.6638,43.6465,43.6638,10191.0
2016-08-03 13:30:00,50.61,50.63,50.61,50.62,5600.0,43.6638,43.681,43.6638,43.6724,5600.0
2016-08-03 13:35:00,50.62,50.63,50.6,50.63,16974.0,43.6724,43.681,43.6552,43.681,16974.0
2016-08-03 13:40:00,50.62,50.65,50.61,50.61,19241.0,43.6724,43.6983,43.6638,43.6638,19241.0
2016-08-03 13:45:00,50.61,50.63,50.6,50.63,18966.0,43.6638,43.681,43.6552,43.681,18966.0
2016-08-03 13:50:00,50.63,50.66,50.63,50.65,19973.0,43.681,43.7069,43.681,43.6983,19973.0
2016-08-03 13:55:00,50.63,50.65,50.63,50.65,8157.0,43.681,43.6983,43.681,43.6983,8157.0
2016-08-03 14:00:00,50.65,50.65,50.62,50.62,25649.0,43.6983,43.6983,43.6724,43.6724,25649.0
2016-08-03 14:05:00,50.62,50.67,50.62,50.64,26472.0,43.6724,43.7156,43.6724,43.6897,26472.0
2016-08-03 14:10:00,50.64,50.65,50.64,50.65,2575.0,43.6897,43.6983,43.6897,43.6983,2575.0
2016-08-03 14:15:00,50.65,50.65,50.6,50.61,21132.0,43.6983,43.6983,43.6552,43.6638,21132.0
2016-08-03 14:20:00,50.61,50.67,50.61,50.65,18108.0,43.6638,43.7156,43.6638,43.6983,18108.0
2016-08-03 14:25:00,50.65,50.66,50.63,50.64,11363.0,43.6983,43.7069,43.681,43.6897,11363.0
2016-08-03 14:30:00,50.64,50.65,50.63,50.64,4943.0,43.6897,43.6983,43.681,43.6897,4943.0
2016-08-03 14:35:00,50.64,50.65,50.64,50.64,1650.0,43.6897,43.6983,43.6897,43.6897,1650.0
2016-08-03 14:40:00,50.64,50.65,50.64,50.64,2397.0,43.6897,43.6983,43.6897,43.6897,2397.0
2016-08-03 14:45:00,50.65,50.65,50.63,50.63,9092.0,43.6983,43.6983,43.681,43.681,9092.0
2016-08-03 14:50:00,50.63,50.67,50.63,50.66,13047.0,43.681,43.7156,43.681,43.7069,13047.0
2016-08-03 14:55:00,50.66,50.66,50.63,50.65,6799.0,43.7069,43.7069,43.681,43.6983,6799.0
2016-08-03 15:00:00,50.65,50.68,50.65,50.68,12558.0,43.6983,43.7242,43.6983,43.7242,12558.0
2016-08-03 15:05:00,50.68,50.68,50.64,50.67,15932.0,43.7242,43.7242,43.6897,43.7156,15932.0
2016-08-03 15:10:00,50.67,50.67,50.62,50.66,60032.0,43.7156,43.7156,43.6724,43.7069,60032.0
2016-08-03 15:15:00,50.66,50.66,50.6,50.6,12712.0,43.7069,43.7069,43.6552,43.6552,12712.0
2016-08-03 15:20:00,50.6,50.64,50.59,50.62,15724.0,43.6552,43.6897,43.6465,43.6724,15724.0
2016-08-03 15:25:00,50.62,50.66,50.61,50.65,7352.0,43.6724,43.7069,43.6638,43.6983,7352.0
2016-08-03 15:30:00,50.66,50.66,50.64,50.66,19791.0,43.7069,43.7069,43.6897,43.7069,19791.0
2016-08-03 15:35:00,50.66,50.66,50.62,50.62,23036.0,43.7069,43.7069,43.6724,43.6724,23036.0
2016-08-03 15:40:00,50.63,50.69,50.62,50.69,25432.0,43.681,43.7328,43.6724,43.7328,25432.0
2016-08-03 15:45:00,50.69,50.76,50.69,50.76,48890.0,43.7328,43.7932,43.7328,43.7932,48890.0
2016-08-03 15:50:00,50.75,50.76,50.73,50.74,33200.0,43.7846,43.7932,43.7673,43.7759,33200.0
2016-08-03 15:55:00,50.74,50.79,50.73,50.75,87057.0,43.7759,43.8191,43.7673,43.7846,87057.0
2016-08-04 09:30:00,50.86,51.01,50.78,50.8,18512.0,43.8795,44.0089,43.8105,43.8277,18512.0
2016-08-04 09:35:00,50.84,50.94,50.8,50.89,16182.0,43.8622,43.9485,43.8277,43.9054,16182.0
2016-08-04 09:40:00,50.88,50.92,50.83,50.84,18155.0,43.8967,43.9312,43.8536,43.8622,18155.0
2016-08-04 09:45:00,50.85,50.9,50.8,50.9,16211.0,43.8709,43.914,43.8277,43.914,16211.0
2016-08-04 09:50:00,50.93,50.94,50.88,50.9,9888.0,43.9399,43.9485,43.8967,43.914,9888.0
2016-08-04 09:55:00,50.89,50.92,50.86,50.86,9519.0,43.9054,43.9312,43.8795,43.8795,9519.0
2016-08-04 10:00:00,50.87,50.92,50.86,50.88,9860.0,43.8881,43.9312,43.8795,43.8967,9860.0
2016-08-04 10:05:00,50.88,50.9,50.82,50.85,8893.0,43.8967,43.914,43.845,43.8709,8893.0
2016-08-04 10:10:00,50.86,50.92,50.86,50.87,10846.0,43.8795,43.9312,43.8795,43.8881,10846.0
2016-08-04 10:15:00,50.88,50.89,50.84,50.85,6110.0,43.8967,43.9054,43.8622,43.8709,6110.0
2016-08-04 10:20:00,50.84,50.91,50.84,50.91,10808.0,43.8622,43.9226,43.8622,43.9226,10808.0
2016-08-04 10:25:00,50.91,50.91,50.87,50.87,8800.0,43.9226,43.9226,43.8881,43.8881,8800.0
2016-08-04 10:30:00,50.88,50.94,50.88,50.94,13433.0,43.8967,43.9485,43.8967,43.9485,13433.0
2016-08-04 10:35:00,50.93,50.96,50.91,50.94,5756.0,43.9399,43.9658,43.9226,43.9485,5756.0
2016-08-04 10:40:00,50.94,50.97,50.93,50.96,8858.0,43.9485,43.9744,43.9399,43.9658,8858.0
2016-08-04 10:45:00,50.96,50.97,50.94,50.95,4900.0,43.9658,43.9744,43.9485,43.9571,4900.0
2016-08-04 10:50:00,50.95,50.96,50.92,50.92,9993.0,43.9571,43.9658,43.9312,43.9312,9993.0
2016-08-04 10:55:00,50.92,50.96,50.9,50.95,6954.0,43.9312,43.9658,43.914,43.9571,6954.0
2016-08-04 11:00:00,50.95,50.99,50.93,50.97,7594.0,43.9571,43.9916,43.9399,43.9744,7594.0
2016-08-04 11:05:00,50.97,50.97,50.93,50.96,7365.0,43.9744,43.9744,43.9399,43.9658,7365.0
2016-08-04 11:10:00,50.95,50.95,50.91,50.94,6935.0,43.9571,43.9571,43.9226,43.9485,6935.0
2016-08-04 11:15:00,50.94,50.96,50.92,50.95,8359.0,43.9485,43.9658,43.9312,43.9571,8359.0
2016-08-04 11:20:00,50.97,50.97,50.89,50.89,5549.0,43.9744,43.9744,43.9054,43.9054,5549.0
2016-08-04 11:25:00,50.89,50.9,50.87,50.9,4900.0,43.9054,43.914,43.8881,43.914,4900.0
2016-08-04 11:30:00,50.89,50.94,50.88,50.91,7702.0,43.9054,43.9485,43.8967,43.9226,7702.0
2016-08-04 11:35:00,50.92,50.94,50.91,50.94,3067.0,43.9312,43.9485,43.9226,43.9485,3067.0
2016-08-04 11:40:00,50.94,50.95,50.91,50.92,7386.0,43.9485,43.9571,43.9226,43.9312,7386.0
2016-08-04 11:45:00,50.94,50.95,50.92,50.92,4533.0,43.9485,43.9571,43.9312,43.9312,4533.0
2016-08-04 11:50:00,50.92,50.93,50.91,50.91,8107.0,43.9312,43.9399,43.9226,43.9226,8107.0
2016-08-04 11:55:00,50.91,50.98,50.91,50.98,6881.0,43.9226,43.983,43.9226,43.983,6881.0
2016-08-04 12:00:00,50.98,50.98,50.96,50.97,5860.0,43.983,43.983,43.9658,43.9744,5860.0
2016-08-04 12:05:00,50.97,50.97,50.95,50.96,4298.0,43.9744,43.9744,43.9571,43.9658,4298.0
2016-08-04 12:10:00,50.97,50.99,50.96,50.98,3755.0,43.9744,43.9916,43.9658,43.983,3755.0
2016-08-04 12:15:00,50.99,50.99,50.93,50.93,5500.0,43.9916,43.9916,43.9399,43.9399,5500.0
2016-08-04 12:20:00,50.94,50.95,50.93,50.94,2259.0,43.9485,43.9571,43.9399,43.9485,2259.0
2016-08-04 12:25:00,50.95,50.98,50.93,50.94,7503.0,43.9571,43.983,43.9399,43.9485,7503.0
2016-08-04 12:30:00,50.94,50.96,50.91,50.93,8065.0,43.9485,43.9658,43.9226,43.9399,8065.0
2016-08-04 12:35:00,50.93,50.93,50.9,50.93,5200.0,43.9399,43.9399,43.914,43.9399,5200.0
2016-08-04 12:40:00,50.93,50.94,50.92,50.93,1541.0,43.9399,43.9485,43.9312,43.9399,1541.0
2016-08-04 12:45:00,50.93,50.94,50.91,50.92,4697.0,43.9399,43.9485,43.9226,43.9312,4697.0
2016-08-04 12:50:00,50.93,50.94,50.9,50.9,7578.0,43.9399,43.9485,43.914,43.914,7578.0
2016-08-04 12:55:00,50.9,50.91,50.88,50.88,5574.0,43.914,43.9226,43.8967,43.8967,5574.0
2016-08-04 13:00:00,50.88,50.91,50.88,50.89,5080.0,43.8967,43.9226,43.8967,43.9054,5080.0
2016-08-04 13:05:00,50.88,50.88,50.86,50.87,3300.0,43.8967,43.8967,43.8795,43.8881,3300.0
2016-08-04 13:10:00,50.87,50.88,50.85,50.86,5808.0,43.8881,43.8967,43.8709,43.8795,5808.0
2016-08-04 13:15:00,50.85,50.86,50.84,50.86,9929.0,43.8709,43.8795,43.8622,43.8795,9929.0
2016-08-04 13:20:00,50.86,50.86,50.81,50.81,5257.0,43.8795,43.8795,43.8363,43.8363,5257.0
2016-08-04 13:25:00,50.81,50.87,50.81,50.87,6400.0,43.8363,43.8881,43.8363,43.8881,6400.0
2016-08-04 13:30:00,50.88,50.88,50.82,50.83,5118.0,43.8967,43.8967,43.845,43.8536,5118.0
2016-08-04 13:35:00,50.84,50.85,50.83,50.85,3485.0,43.8622,43.8709,43.8536,43.8709,3485.0
2016-08-04 13:40:00,50.85,50.87,50.83,50.86,10751.0,43.8709,43.8881,43.8536,43.8795,10751.0
2016-08-04 13:45:00,50.86,50.87,50.85,50.86,6298.0,43.8795,43.8881,43.8709,43.8795,6298.0
2016-08-04 13:50:00,50.86,50.86,50.85,50.85,2610.0,43.8795,43.8795,43.8709,43.8709,2610.0
2016-08-04 13:55:00,50.85,50.85,50.81,50.82,4971.0,43.8709,43.8709,43.8363,43.845,4971.0
2016-08-04 14:00:00,50.83,50.85,50.82,50.85,5160.0,43.8536,43.8709,43.845,43.8709,5160.0
2016-08-04 14:05:00,50.85,50.86,50.84,50.86,3066.0,43.8709,43.8795,43.8622,43.8795,3066.0
2016-08-04 14:10:00,50.86,50.88,50.82,50.84,15478.0,43.8795,43.8967,43.845,43.8622,15478.0
2016-08-04 14:15:00,50.83,50.84,50.81,50.82,13286.0,43.8536,43.8622,43.8363,43.845,13286.0
2016-08-04 14:20:00,50.81,50.82,50.79,50.82,10164.0,43.8363,43.845,43.8191,43.845,10164.0
2016-08-04 14:25:00,50.82,50.85,50.81,50.84,2549.0,43.845,43.8709,43.8363,43.8622,2549.0
2016-08-04 14:30:00,50.85,50.86,50.84,50.85,3101.0,43.8709,43.8795,43.8622,43.8709,3101.0
2016-08-04 14:35:00,50.85,50.86,50.82,50.82,5593.0,43.8709,43.8795,43.845,43.845,5593.0
2016-08-04 14:40:00,50.82,50.84,50.82,50.83,4479.0,43.845,43.8622,43.845,43.8536,4479.0
2016-08-04 14:45:00,50.83,50.83,50.8,50.82,7700.0,43.8536,43.8536,43.8277,43.845,7700.0
2016-08-04 14:50:00,50.82,50.84,50.81,50.84,6671.0,43.845,43.8622,43.8363,43.8622,6671.0
2016-08-04 14:55:00,50.83,50.84,50.82,50.82,13608.0,43.8536,43.8622,43.845,43.845,13608.0
2016-08-04 15:00:00,50.82,50.83,50.82,50.83,3600.0,43.845,43.8536,43.845,43.8536,3600.0
2016-08-04 15:05:00,50.83,50.84,50.82,50.83,5674.0,43.8536,43.8622,43.845,43.8536,5674.0
2016-08-04 15:10:00,50.84,50.84,50.78,50.8,13154.0,43.8622,43.8622,43.8105,43.8277,13154.0
2016-08-04 15:15:00,50.81,50.83,50.79,50.83,9419.0,43.8363,43.8536,43.8191,43.8536,9419.0
2016-08-04 15:20:00,50.83,50.83,50.81,50.82,5710.0,43.8536,43.8536,43.8363,43.845,5710.0
2016-08-04 15:25:00,50.81,50.82,50.8,50.8,7707.0,43.8363,43.845,43.8277,43.8277,7707.0
2016-08-04 15:30:00,50.8,50.82,50.8,50.82,10201.0,43.8277,43.845,43.8277,43.845,10201.0
2016-08-04 15:35:00,50.81,50.86,50.81,50.86,9686.0,43.8363,43.8795,43.8363,43.8795,9686.0
2016-08-04 15:40:00,50.86,50.86,50.85,50.85,7082.0,43.8795,43.8795,43.8709,43.8709,7082.0
2016-08-04 15:45:00,50.85,50.85,50.82,50.83,39671.0,43.8709,43.8709,43.845,43.8536,39671.0
2016-08-04 15:50:00,50.83,50.83,50.81,50.83,23644.0,43.8536,43.8536,43.8363,43.8536,23644.0
2016-08-04 15:55:00,50.83,50.84,50.81,50.84,47959.0,43.8536,43.8622,43.8363,43.8622,47959.0
2016-08-05 09:30:00,51.04,51.2,51.03,51.08,17449.0,44.0348,44.1728,44.0261,44.0693,17449.0
2016-08-05 09:35:00,51.06,51.12,51.03,51.09,6867.0,44.052,44.1038,44.0261,44.0779,6867.0
2016-08-05 09:40:00,51.06,51.12,51.04,51.09,9442.0,44.052,44.1038,44.0348,44.0779,9442.0
2016-08-05 09:45:00,51.08,51.11,51.01,51.04,18372.0,44.0693,44.0952,44.0089,44.0348,18372.0
2016-08-05 09:50:00,51.05,51.07,50.99,51.02,9037.0,44.0434,44.0607,43.9916,44.0175,9037.0
2016-08-05 09:55:00,51.02,51.03,50.95,50.95,5080.0,44.0175,44.0261,43.9571,43.9571,5080.0
2016-08-05 10:00:00,50.93,50.96,50.89,50.9,11001.0,43.9399,43.9658,43.9054,43.914,11001.0
2016-08-05 10:05:00,50.91,51.01,50.91,51.0,7925.0,43.9226,44.0089,43.9226,44.0003,7925.0
2016-08-05 10:10:00,51.0,51.0,50.91,50.96,7519.0,44.0003,44.0003,43.9226,43.9658,7519.0
2016-08-05 10:15:00,50.95,50.97,50.88,50.95,14946.0,43.9571,43.9744,43.8967,43.9571,14946.0
2016-08-05 10:20:00,50.94,50.95,50.91,50.93,6238.0,43.9485,43.9571,43.9226,43.9399,6238.0
2016-08-05 10:25:00,50.92,50.98,50.91,50.96,9899.0,43.9312,43.983,43.9226,43.9658,9899.0
2016-08-05 10:30:00,50.96,51.01,50.94,50.99,11052.0,43.9658,44.0089,43.9485,43.9916,11052.0
2016-08-05 10:35:00,51.0,51.04,50.99,51.02,5389.0,44.0003,44.0348,43.9916,44.0175,5389.0
2016-08-05 10:40:00,51.03,51.04,51.0,51.03,2713.0,44.0261,44.0348,44.0003,44.0261,2713.0
2016-08-05 10:45:00,51.04,51.06,51.02,51.04,7222.0,44.0348,44.052,44.0175,44.0348,7222.0
2016-08-05 10:50:00,51.04,51.06,51.01,51.03,4552.0,44.0348,44.052,44.0089,44.0261,4552.0
2016-08-05 10:55:00,51.04,51.07,51.04,51.07,3903.0,44.0348,44.0607,44.0348,44.0607,3903.0
2016-08-05 11:00:00,51.07,51.13,51.06,51.09,6483.0,44.0607,44.1124,44.052,44.0779,6483.0
2016-08-05 11:05:00,51.1,51.14,51.09,51.1,4546.0,44.0865,44.121,44.0779,44.0865,4546.0
2016-08-05 11:10:00,51.1,51.1,51.06,51.07,3000.0,44.0865,44.0865,44.052,44.0607,3000.0
2016-08-05 11:15:00,51.07,51.08,51.06,51.08,2373.0,44.0607,44.0693,44.052,44.0693,2373.0
2016-08-05 11:20:00,51.08,51.09,51.03,51.06,5741.0,44.0693,44.0779,44.0261,44.052,5741.0
2016-08-05 11:25:00,51.07,51.07,51.03,51.07,7215.0,44.0607,44.0607,44.0261,44.0607,7215.0
2016-08-05 11:30:00,51.07,51.09,51.05,51.09,5741.0,44.0607,44.0779,44.0434,44.0779,5741.0
2016-08-05 11:35:00,51.09,51.1,51.06,51.08,7887.0,44.0779,44.0865,44.052,44.0693,7887.0
2016-08-05 11:40:00,51.08,51.09,51.05,51.05,5946.0,44.0693,44.0779,44.0434,44.0434,5946.0
2016-08-05 11:45:00,51.04,51.05,51.04,51.05,2300.0,44.0348,44.0434,44.0348,44.0434,2300.0
2016-08-05 11:50:00,51.04,51.05,51.01,51.02,3158.0,44.0348,44.0434,44.0089,44.0175,3158.0
2016-08-05 11:55:00,51.02,51.03,51.01,51.02,2331.0,44.0175,44.0261,44.0089,44.0175,2331.0
2016-08-05 12:00:00,51.01,51.04,51.0,51.03,3804.0,44.0089,44.0348,44.0003,44.0261,3804.0
2016-08-05 12:05:00,51.03,51.03,50.99,51.0,3287.0,44.0261,44.0261,43.9916,44.0003,3287.0
2016-08-05 12:10:00,51.0,51.04,50.99,51.04,1911.0,44.0003,44.0348,43.9916,44.0348,1911.0
2016-08-05 12:15:00,51.04,51.07,51.03,51.05,2800.0,44.0348,44.0607,44.0261,44.0434,2800.0
2016-08-05 12:20:00,51.04,51.04,51.02,51.02,3136.0,44.0348,44.0348,44.0175,44.0175,3136.0
2016-08-05 12:25:00,51.03,51.04,50.98,51.0,32957.0,44.0261,44.0348,43.983,44.0003,32957.0
2016-08-05 12:30:00,51.0,51.01,50.96,50.97,3319.0,44.0003,44.0089,43.9658,43.9744,3319.0
2016-08-05 12:35:00,50.97,50.98,50.96,50.97,1000.0,43.9744,43.983,43.9658,43.9744,1000.0
2016-08-05 12:40:00,50.97,50.98,50.96,50.97,1736.0,43.9744,43.983,43.9658,43.9744,1736.0
2016-08-05 12:45:00,50.95,50.98,50.94,50.97,3038.0,43.9571,43.983,43.9485,43.9744,3038.0
2016-08-05 12:50:00,50.97,50.98,50.93,50.93,13565.0,43.9744,43.983,43.9399,43.9399,13565.0
2016-08-05 12:55:00,50.93,50.96,50.93,50.95,1400.0,43.9399,43.9658,43.9399,43.9571,1400.0
2016-08-05 13:00:00,50.95,50.96,50.93,50.93,3126.0,43.9571,43.9658,43.9399,43.9399,3126.0
2016-08-05 13:05:00,50.94,50.96,50.93,50.94,4492.0,43.9485,43.9658,43.9399,43.9485,4492.0
2016-08-05 13:10:00,50.95,50.96,50.94,50.95,5459.0,43.9571,43.9658,43.9485,43.9571,5459.0
2016-08-05 13:15:00,50.94,50.94,50.93,50.94,3328.0,43.9485,43.9485,43.9399,43.9485,3328.0
2016-08-05 13:20:00,50.94,50.95,50.92,50.92,5932.0,43.9485,43.9571,43.9312,43.9312,5932.0
2016-08-05 13:25:00,50.91,50.92,50.9,50.92,4716.0,43.9226,43.9312,43.914,43.9312,4716.0
2016-08-05 13:30:00,50.92,50.93,50.91,50.93,2640.0,43.9312,43.9399,43.9226,43.9399,2640.0
2016-08-05 13:35:00,50.93,50.96,50.92,50.92,10700.0,43.9399,43.9658,43.9312,43.9312,10700.0
2016-08-05 13:40:00,50.92,50.94,50.92,50.94,2159.0,43.9312,43.9485,43.9312,43.9485,2159.0
2016-08-05 13:45:00,50.95,50.96,50.94,50.95,2709.0,43.9571,43.9658,43.9485,43.9571,2709.0
2016-08-05 13:50:00,50.95,50.96,50.91,50.92,6195.0,43.9571,43.9658,43.9226,43.9312,6195.0
2016-08-05 13:55:00,50.91,50.92,50.91,50.91,1800.0,43.9226,43.9312,43.9226,43.9226,1800.0
2016-08-05 14:00:00,50.92,50.95,50.91,50.91,9947.0,43.9312,43.9571,43.9226,43.9226,9947.0
2016-08-05 14:05:00,50.91,50.97,50.91,50.95,10996.0,43.9226,43.9744,43.9226,43.9571,10996.0
2016-08-05 14:10:00,50.95,50.97,50.94,50.97,4200.0,43.9571,43.9744,43.9485,43.9744,4200.0
2016-08-05 14:15:00,50.97,51.02,50.96,51.01,8110.0,43.9744,44.0175,43.9658,44.0089,8110.0
2016-08-05 14:20:00,51.01,51.01,51.0,51.0,1700.0,44.0089,44.0089,44.0003,44.0003,1700.0
2016-08-05 14:25:00,51.01,51.01,51.0,51.01,3310.0,44.0089,44.0089,44.0003,44.0089,3310.0
2016-08-05 14:30:00,51.01,51.03,51.0,51.03,5800.0,44.0089,44.0261,44.0003,44.0261,5800.0
2016-08-05 14:35:00,51.03,51.04,51.02,51.03,5891.0,44.0261,44.0348,44.0175,44.0261,5891.0
2016-08-05 14:40:00,51.03,51.04,51.01,51.03,12602.0,44.0261,44.0348,44.0089,44.0261,12602.0
2016-08-05 14:45:00,51.02,51.03,51.01,51.03,7499.0,44.0175,44.0261,44.0089,44.0261,7499.0
2016-08-05 14:50:00,51.03,51.04,51.01,51.04,13107.0,44.0261,44.0348,44.0089,44.0348,13107.0
2016-08-05 14:55:00,51.04,51.06,51.03,51.05,5430.0,44.0348,44.052,44.0261,44.0434,5430.0
2016-08-05 15:00:00,51.04,51.07,51.03,51.07,7627.0,44.0348,44.0607,44.0261,44.0607,7627.0
2016-08-05 15:05:00,51.07,51.09,51.06,51.08,12247.0,44.0607,44.0779,44.052,44.0693,12247.0
2016-08-05 15:10:00,51.08,51.11,51.07,51.11,10405.0,44.0693,44.0952,44.0607,44.0952,10405.0
2016-08-05 15:15:00,51.11,51.12,51.08,51.09,8486.0,44.0952,44.1038,44.0693,44.0779,8486.0
2016-08-05 15:20:00,51.09,51.09,51.06,51.06,7448.0,44.0779,44.0779,44.052,44.052,7448.0
2016-08-05 15:25:00,51.06,51.1,51.06,51.08,34127.0,44.052,44.0865,44.052,44.0693,34127.0
2016-08-05 15:30:00,51.08,51.08,51.04,51.04,12992.0,44.0693,44.0693,44.0348,44.0348,12992.0
2016-08-05 15:35:00,51.04,51.05,51.02,51.03,18452.0,44.0348,44.0434,44.0175,44.0261,18452.0
2016-08-05 15:40:00,51.03,51.05,51.02,51.04,25865.0,44.0261,44.0434,44.0175,44.0348,25865.0
2016-08-05 15:45:00,51.04,51.05,51.0,51.0,49252.0,44.0348,44.0434,44.0003,44.0003,49252.0
2016-08-05 15:50:00,51.01,51.05,51.0,51.05,31812.0,44.0089,44.0434,44.0003,44.0434,31812.0
2016-08-05 15:55:00,51.04,51.12,51.04,51.1,196062.0,44.0348,44.1038,44.0348,44.0865,196062.0
2016-08-08 09:30:00,51.2,51.26,51.07,51.07,24478.0,44.1728,44.2246,44.0607,44.0607,24478.0
2016-08-08 09:35:00,51.06,51.13,51.01,51.13,12553.0,44.052,44.1124,44.0089,44.1124,12553.0
2016-08-08 09:40:00,51.12,51.13,51.07,51.12,7104.0,44.1038,44.1124,44.0607,44.1038,7104.0
2016-08-08 09:45:00,51.11,51.13,51.06,51.09,7751.0,44.0952,44.1124,44.052,44.0779,7751.0
2016-08-08 09:50:00,51.09,51.12,51.08,51.1,10653.0,44.0779,44.1038,44.0693,44.0865,10653.0
2016-08-08 09:55:00,51.11,51.13,51.06,51.12,8331.0,44.0952,44.1124,44.052,44.1038,8331.0
2016-08-08 10:00:00,51.12,51.16,51.12,51.14,10693.0,44.1038,44.1383,44.1038,44.121,10693.0
2016-08-08 10:05:00,51.13,51.16,51.12,51.15,5344.0,44.1124,44.1383,44.1038,44.1297,5344.0
2016-08-08 10:10:00,51.15,51.15,51.08,51.08,4315.0,44.1297,44.1297,44.0693,44.0693,4315.0
2016-08-08 10:15:00,51.09,51.11,51.07,51.08,5936.0,44.0779,44.0952,44.0607,44.0693,5936.0
2016-08-08 10:20:00,51.09,51.15,51.08,51.14,10888.0,44.0779,44.1297,44.0693,44.121,10888.0
2016-08-08 10:25:00,51.14,51.16,51.1,51.15,8311.0,44.121,44.1383,44.0865,44.1297,8311.0
2016-08-08 10:30:00,51.14,51.15,51.11,51.11,7508.0,44.121,44.1297,44.0952,44.0952,7508.0
2016-08-08 10:35:00,51.12,51.19,51.11,51.18,9563.0,44.1038,44.1642,44.0952,44.1556,9563.0
2016-08-08 10:40:00,51.19,51.2,51.15,51.16,9112.0,44.1642,44.1728,44.1297,44.1383,9112.0
2016-08-08 10:45:00,51.15,51.15,51.13,51.15,6394.0,44.1297,44.1297,44.1124,44.1297,6394.0
2016-08-08 10:50:00,51.15,51.16,51.14,51.15,12944.0,44.1297,44.1383,44.121,44.1297,12944.0
2016-08-08 10:55:00,51.14,51.15,51.11,51.15,9845.0,44.121,44.1297,44.0952,44.1297,9845.0
2016-08-08 11:00:00,51.14,51.15,51.12,51.12,8373.0,44.121,44.1297,44.1038,44.1038,8373.0
2016-08-08 11:05:00,51.12,51.13,51.09,51.11,8338.0,44.1038,44.1124,44.0779,44.0952,8338.0
2016-08-08 11:10:00,51.12,51.12,51.08,51.1,6597.0,44.1038,44.1038,44.0693,44.0865,6597.0
2016-08-08 11:15:00,51.09,51.1,51.05,51.05,10122.0,44.0779,44.0865,44.0434,44.0434,10122.0
2016-08-08 11:20:00,51.05,51.07,51.03,51.05,20552.0,44.0434,44.0607,44.0261,44.0434,20552.0
2016-08-08 11:25:00,51.04,51.07,51.04,51.07,4471.0,44.0348,44.0607,44.0348,44.0607,4471.0
2016-08-08 11:30:00,51.07,51.11,51.06,51.08,11189.0,44.0607,44.0952,44.052,44.0693,11189.0
2016-08-08 11:35:00,51.07,51.09,51.06,51.09,5032.0,44.0607,44.0779,44.052,44.0779,5032.0
2016-08-08 11:40:00,51.08,51.09,51.06,51.07,5773.0,44.0693,44.0779,44.052,44.0607,5773.0
2016-08-08 11:45:00,51.07,51.07,51.02,51.03,11007.0,44.0607,44.0607,44.0175,44.0261,11007.0
2016-08-08 11:50:00,51.03,51.03,51.01,51.02,6053.0,44.0261,44.0261,44.0089,44.0175,6053.0
2016-08-08 11:55:00,51.01,51.03,51.0,51.03,9628.0,44.0089,44.0261,44.0003,44.0261,9628.0
2016-08-08 12:00:00,51.01,51.03,51.01,51.03,3900.0,44.0089,44.0261,44.0089,44.0261,3900.0
2016-08-08 12:05:00,51.03,51.04,50.99,51.0,18966.0,44.0261,44.0348,43.9916,44.0003,18966.0
2016-08-08 12:10:00,51.0,51.01,50.99,51.01,3154.0,44.0003,44.0089,43.9916,44.0089,3154.0
2016-08-08 12:15:00,51.02,51.02,50.99,51.0,5601.0,44.0175,44.0175,43.9916,44.0003,5601.0
2016-08-08 12:20:00,51.01,51.02,51.0,51.0,2800.0,44.0089,44.0175,44.0003,44.0003,2800.0
2016-08-08 12:25:00,51.01,51.02,50.99,51.01,3700.0,44.0089,44.0175,43.9916,44.0089,3700.0
2016-08-08 12:30:00,51.01,51.02,50.97,50.97,7905.0,44.0089,44.0175,43.9744,43.9744,7905.0
2016-08-08 12:35:00,50.97,50.97,50.94,50.94,4773.0,43.9744,43.9744,43.9485,43.9485,4773.0
2016-08-08 12:40:00,50.95,50.96,50.93,50.95,6209.0,43.9571,43.9658,43.9399,43.9571,6209.0
2016-08-08 12:45:00,50.94,50.96,50.93,50.93,7539.0,43.9485,43.9658,43.9399,43.9399,7539.0
2016-08-08 12:50:00,50.94,50.95,50.92,50.94,10600.0,43.9485,43.9571,43.9312,43.9485,10600.0
2016-08-08 12:55:00,50.94,50.95,50.93,50.95,3094.0,43.9485,43.9571,43.9399,43.9571,3094.0
2016-08-08 13:00:00,50.95,50.95,50.91,50.92,8420.0,43.9571,43.9571,43.9226,43.9312,8420.0
2016-08-08 13:05:00,50.91,50.95,50.91,50.94,5404.0,43.9226,43.9571,43.9226,43.9485,5404.0
2016-08-08 13:10:00,50.94,50.95,50.93,50.95,5400.0,43.9485,43.9571,43.9399,43.9571,5400.0
2016-08-08 13:15:00,50.95,50.96,50.92,50.92,6583.0,43.9571,43.9658,43.9312,43.9312,6583.0
2016-08-08 13:20:00,50.93,50.93,50.88,50.89,12715.0,43.9399,43.9399,43.8967,43.9054,12715.0
2016-08-08 13:25:00,50.9,50.9,50.87,50.9,10524.0,43.914,43.914,43.8881,43.914,10524.0
2016-08-08 13:30:00,50.9,50.91,50.9,50.91,3442.0,43.914,43.9226,43.914,43.9226,3442.0
2016-08-08 13:35:00,50.91,50.92,50.9,50.9,6453.0,43.9226,43.9312,43.914,43.914,6453.0
2016-08-08 13:40:00,50.91,50.91,50.89,50.9,6075.0,43.9226,43.9226,43.9054,43.914,6075.0
2016-08-08 13:45:00,50.9,50.93,50.9,50.93,5736.0,43.914,43.9399,43.914,43.9399,5736.0
2016-08-08 13:50:00,50.92,50.93,50.89,50.9,5569.0,43.9312,43.9399,43.9054,43.914,5569.0
2016-08-08 13:55:00,50.9,50.9,50.89,50.9,2997.0,43.914,43.914,43.9054,43.914,2997.0
2016-08-08 14:00:00,50.9,50.91,50.89,50.91,3795.0,43.914,43.9226,43.9054,43.9226,3795.0
2016-08-08 14:05:00,50.91,50.91,50.89,50.89,4717.0,43.9226,43.9226,43.9054,43.9054,4717.0
2016-08-08 14:10:00,50.89,50.91,50.88,50.91,3160.0,43.9054,43.9226,43.8967,43.9226,3160.0
2016-08-08 14:15:00,50.91,50.91,50.87,50.88,6288.0,43.9226,43.9226,43.8881,43.8967,6288.0
2016-08-08 14:20:00,50.88,50.88,50.86,50.87,2613.0,43.8967,43.8967,43.8795,43.8881,2613.0
2016-08-08 14:25:00,50.87,50.87,50.86,50.86,3967.0,43.8881,43.8881,43.8795,43.8795,3967.0
2016-08-08 14:30:00,50.86,50.88,50.83,50.85,19050.0,43.8795,43.8967,43.8536,43.8709,19050.0
2016-08-08 14:35:00,50.86,50.87,50.85,50.87,3890.0,43.8795,43.8881,43.8709,43.8881,3890.0
2016-08-08 14:40:00,50.87,50.89,50.86,50.89,4245.0,43.8881,43.9054,43.8795,43.9054,4245.0
2016-08-08 14:45:00,50.89,50.89,50.86,50.87,9554.0,43.9054,43.9054,43.8795,43.8881,9554.0
2016-08-08 14:50:00,50.86,50.87,50.85,50.86,5273.0,43.8795,43.8881,43.8709,43.8795,5273.0
2016-08-08 14:55:00,50.86,50.87,50.85,50.86,4830.0,43.8795,43.8881,43.8709,43.8795,4830.0
2016-08-08 15:00:00,50.85,50.87,50.85,50.86,7053.0,43.8709,43.8881,43.8709,43.8795,7053.0
2016-08-08 15:05:00,50.85,50.88,50.85,50.88,9343.0,43.8709,43.8967,43.8709,43.8967,9343.0
2016-08-08 15:10:00,50.87,50.88,50.85,50.86,7086.0,43.8881,43.8967,43.8709,43.8795,7086.0
2016-08-08 15:15:00,50.86,50.87,50.84,50.86,10581.0,43.8795,43.8881,43.8622,43.8795,10581.0
2016-08-08 15:20:00,50.86,50.86,50.82,50.83,8302.0,43.8795,43.8795,43.845,43.8536,8302.0
2016-08-08 15:25:00,50.83,50.83,50.8,50.8,16205.0,43.8536,43.8536,43.8277,43.8277,16205.0
2016-08-08 15:30:00,50.8,50.82,50.79,50.8,34093.0,43.8277,43.845,43.8191,43.8277,34093.0
2016-08-08 15:35:00,50.8,50.82,50.8,50.82,21290.0,43.8277,43.845,43.8277,43.845,21290.0
2016-08-08 15:40:00,50.82,50.83,50.8,50.83,21517.0,43.845,43.8536,43.8277,43.8536,21517.0
2016-08-08 15:45:00,50.82,50.84,50.81,50.82,45548.0,43.845,43.8622,43.8363,43.845,45548.0
2016-08-08 15:50:00,50.82,50.83,50.8,50.8,35502.0,43.845,43.8536,43.8277,43.8277,35502.0
2016-08-08 15:55:00,50.8,50.85,50.79,50.85,141114.0,43.8277,43.8709,43.8191,43.8709,141114.0
2016-08-09 09:30:00,50.99,51.1,50.99,51.01,15297.0,43.9916,44.0865,43.9916,44.0089,15297.0
2016-08-09 09:35:00,51.06,51.06,50.96,50.99,3057.0,44.052,44.052,43.9658,43.9916,3057.0
2016-08-09 09:40:00,51.04,51.05,51.0,51.04,1400.0,44.0348,44.0434,44.0003,44.0348,1400.0
2016-08-09 09:45:00,51.05,51.12,51.05,51.1,16629.0,44.0434,44.1038,44.0434,44.0865,16629.0
2016-08-09 09:50:00,51.11,51.14,51.04,51.11,9019.0,44.0952,44.121,44.0348,44.0952,9019.0
2016-08-09 09:55:00,51.11,51.16,51.07,51.15,5549.0,44.0952,44.1383,44.0607,44.1297,5549.0
2016-08-09 10:00:00,51.16,51.16,51.06,51.11,7470.0,44.1383,44.1383,44.052,44.0952,7470.0
2016-08-09 10:05:00,51.11,51.11,51.05,51.07,7870.0,44.0952,44.0952,44.0434,44.0607,7870.0
2016-08-09 10:10:00,51.07,51.08,51.06,51.07,8166.0,44.0607,44.0693,44.052,44.0607,8166.0
2016-08-09 10:15:00,51.06,51.09,51.03,51.09,4586.0,44.052,44.0779,44.0261,44.0779,4586.0
2016-08-09 10:20:00,51.1,51.14,51.1,51.13,4394.0,44.0865,44.121,44.0865,44.1124,4394.0
2016-08-09 10:25:00,51.12,51.13,51.07,51.11,5232.0,44.1038,44.1124,44.0607,44.0952,5232.0
2016-08-09 10:30:00,51.1,51.12,51.07,51.12,6653.0,44.0865,44.1038,44.0607,44.1038,6653.0
2016-08-09 10:35:00,51.12,51.12,51.05,51.06,3196.0,44.1038,44.1038,44.0434,44.052,3196.0
2016-08-09 10:40:00,51.06,51.1,51.06,51.1,3083.0,44.052,44.0865,44.052,44.0865,3083.0
2016-08-09 10:45:00,51.1,51.11,51.07,51.09,6190.0,44.0865,44.0952,44.0607,44.0779,6190.0
2016-08-09 10:50:00,51.09,51.12,51.09,51.12,2590.0,44.0779,44.1038,44.0779,44.1038,2590.0
2016-08-09 10:55:00,51.12,51.15,51.12,51.15,4106.0,44.1038,44.1297,44.1038,44.1297,4106.0
2016-08-09 11:00:00,51.13,51.14,51.09,51.1,2240.0,44.1124,44.121,44.0779,44.0865,2240.0
2016-08-09 11:05:00,51.1,51.14,51.09,51.14,2158.0,44.0865,44.121,44.0779,44.121,2158.0
2016-08-09 11:10:00,51.13,51.13,51.1,51.12,5020.0,44.1124,44.1124,44.0865,44.1038,5020.0
2016-08-09 11:15:00,51.11,51.11,51.08,51.09,1490.0,44.0952,44.0952,44.0693,44.0779,1490.0
2016-08-09 11:20:00,51.09,51.11,51.08,51.11,2575.0,44.0779,44.0952,44.0693,44.0952,2575.0
2016-08-09 11:25:00,51.12,51.16,51.12,51.15,3856.0,44.1038,44.1383,44.1038,44.1297,3856.0
2016-08-09 11:30:00,51.15,51.15,51.12,51.14,2414.0,44.1297,44.1297,44.1038,44.121,2414.0
2016-08-09 11:35:00,51.15,51.15,51.14,51.14,800.0,44.1297,44.1297,44.121,44.121,800.0
2016-08-09 11:40:00,51.15,51.17,51.14,51.15,4882.0,44.1297,44.1469,44.121,44.1297,4882.0
2016-08-09 11:45:00,51.16,51.16,51.15,51.16,2178.0,44.1383,44.1383,44.1297,44.1383,2178.0
2016-08-09 11:50:00,51.16,51.16,51.15,51.15,1800.0,44.1383,44.1383,44.1297,44.1297,1800.0
2016-08-09 11:55:00,51.15,51.17,51.15,51.15,5258.0,44.1297,44.1469,44.1297,44.1297,5258.0
2016-08-09 12:00:00,51.15,51.15,51.14,51.14,1376.0,44.1297,44.1297,44.121,44.121,1376.0
2016-08-09 12:05:00,51.14,51.16,51.14,51.15,1813.0,44.121,44.1383,44.121,44.1297,1813.0
2016-08-09 12:10:00,51.15,51.15,51.14,51.15,1400.0,44.1297,44.1297,44.121,44.1297,1400.0
2016-08-09 12:15:00,51.14,51.14,51.12,51.12,1800.0,44.121,44.121,44.1038,44.1038,1800.0
2016-08-09 12:20:00,51.13,51.13,51.08,51.08,4030.0,44.1124,44.1124,44.0693,44.0693,4030.0
2016-08-09 12:25:00,51.07,51.09,51.07,51.09,2491.0,44.0607,44.0779,44.0607,44.0779,2491.0
2016-08-09 12:30:00,51.08,51.09,51.06,51.07,4414.0,44.0693,44.0779,44.052,44.0607,4414.0
2016-08-09 12:35:00,51.07,51.07,51.04,51.07,9192.0,44.0607,44.0607,44.0348,44.0607,9192.0
2016-08-09 12:40:00,51.08,51.1,51.07,51.08,3762.0,44.0693,44.0865,44.0607,44.0693,3762.0
2016-08-09 12:45:00,51.08,51.08,51.07,51.08,1200.0,44.0693,44.0693,44.0607,44.0693,1200.0
2016-08-09 12:50:00,51.07,51.1,51.06,51.1,2322.0,44.0607,44.0865,44.052,44.0865,2322.0
2016-08-09 12:55:00,51.1,51.1,51.08,51.08,2140.0,44.0865,44.0865,44.0693,44.0693,2140.0
2016-08-09 13:00:00,51.09,51.11,51.08,51.1,12850.0,44.0779,44.0952,44.0693,44.0865,12850.0
2016-08-09 13:05:00,51.1,51.1,51.06,51.06,2200.0,44.0865,44.0865,44.052,44.052,2200.0
2016-08-09 13:10:00,51.06,51.09,51.06,51.08,2061.0,44.052,44.0779,44.052,44.0693,2061.0
2016-08-09 13:15:00,51.08,51.08,51.05,51.07,3388.0,44.0693,44.0693,44.0434,44.0607,3388.0
2016-08-09 13:20:00,51.07,51.07,51.06,51.07,600.0,44.0607,44.0607,44.052,44.0607,600.0
2016-08-09 13:25:00,51.06,51.06,51.03,51.05,4217.0,44.052,44.052,44.0261,44.0434,4217.0
2016-08-09 13:30:00,51.04,51.06,51.04,51.06,1431.0,44.0348,44.052,44.0348,44.052,1431.0
2016-08-09 13:35:00,51.05,51.05,51.02,51.03,3507.0,44.0434,44.0434,44.0175,44.0261,3507.0
2016-08-09 13:40:00,51.04,51.04,51.01,51.03,2571.0,44.0348,44.0348,44.0089,44.0261,2571.0
2016-08-09 13:45:00,51.03,51.03,51.0,51.01,2354.0,44.0261,44.0261,44.0003,44.0089,2354.0
2016-08-09 13:50:00,51.02,51.03,51.01,51.02,845.0,44.0175,44.0261,44.0089,44.0175,845.0
2016-08-09 13:55:00,51.02,51.04,51.02,51.04,3983.0,44.0175,44.0348,44.0175,44.0348,3983.0
2016-08-09 14:00:00,51.04,51.05,51.04,51.04,1360.0,44.0348,44.0434,44.0348,44.0348,1360.0
2016-08-09 14:05:00,51.05,51.05,51.04,51.05,600.0,44.0434,44.0434,44.0348,44.0434,600.0
2016-08-09 14:10:00,51.05,51.06,51.04,51.04,8663.0,44.0434,44.052,44.0348,44.0348,8663.0
2016-08-09 14:15:00,51.03,51.05,51.03,51.04,3775.0,44.0261,44.0434,44.0261,44.0348,3775.0
2016-08-09 14:20:00,51.05,51.05,51.02,51.03,3789.0,44.0434,44.0434,44.0175,44.0261,3789.0
2016-08-09 14:25:00,51.03,51.03,51.01,51.01,4400.0,44.0261,44.0261,44.0089,44.0089,4400.0
2016-08-09 14:30:00,51.01,51.01,50.96,50.96,5056.0,44.0089,44.0089,43.9658,43.9658,5056.0
2016-08-09 14:35:00,50.96,51.0,50.96,50.98,13773.0,43.9658,44.0003,43.9658,43.983,13773.0
2016-08-09 14:40:00,50.97,51.0,50.96,51.0,3864.0,43.9744,44.0003,43.9658,44.0003,3864.0
2016-08-09 14:45:00,51.0,51.0,50.97,50.98,6371.0,44.0003,44.0003,43.9744,43.983,6371.0
2016-08-09 14:50:00,51.0,51.01,50.99,51.0,3150.0,44.0003,44.0089,43.9916,44.0003,3150.0
2016-08-09 14:55:00,51.01,51.02,51.0,51.0,5750.0,44.0089,44.0175,44.0003,44.0003,5750.0
2016-08-09 15:00:00,51.01,51.02,51.0,51.01,5500.0,44.0089,44.0175,44.0003,44.0089,5500.0
2016-08-09 15:05:00,51.01,51.03,51.0,51.02,15594.0,44.0089,44.0261,44.0003,44.0175,15594.0
2016-08-09 15:10:00,51.03,51.04,51.02,51.03,8525.0,44.0261,44.0348,44.0175,44.0261,8525.0
2016-08-09 15:15:00,51.02,51.03,51.0,51.0,3108.0,44.0175,44.0261,44.0003,44.0003,3108.0
2016-08-09 15:20:00,51.01,51.03,51.0,51.02,11887.0,44.0089,44.0261,44.0003,44.0175,11887.0
2016-08-09 15:25:00,51.03,51.04,51.01,51.02,11791.0,44.0261,44.0348,44.0089,44.0175,11791.0
2016-08-09 15:30:00,51.02,51.02,51.01,51.02,8101.0,44.0175,44.0175,44.0089,44.0175,8101.0
2016-08-09 15:35:00,51.03,51.03,50.99,51.0,11930.0,44.0261,44.0261,43.9916,44.0003,11930.0
2016-08-09 15:40:00,51.0,51.02,51.0,51.01,12479.0,44.0003,44.0175,44.0003,44.0089,12479.0
2016-08-09 15:45:00,51.01,51.05,51.0,51.02,19351.0,44.0089,44.0434,44.0003,44.0175,19351.0
2016-08-09 15:50:00,51.02,51.03,51.0,51.03,12535.0,44.0175,44.0261,44.0003,44.0261,12535.0
2016-08-09 15:55:00,51.03,51.04,50.99,51.04,41141.0,44.0261,44.0348,43.9916,44.0348,41141.0
2016-08-10 09:30:00,51.04,51.26,51.01,51.23,34359.0,44.0348,44.2246,44.0089,44.1987,34359.0
2016-08-10 09:35:00,51.23,51.24,51.19,51.22,5596.0,44.1987,44.2073,44.1642,44.1901,5596.0
2016-08-10 09:40:00,51.21,51.21,51.19,51.21,5518.0,44.1814,44.1814,44.1642,44.1814,5518.0
2016-08-10 09:45:00,51.21,51.24,51.16,51.18,14523.0,44.1814,44.2073,44.1383,44.1556,14523.0
2016-08-10 09:50:00,51.18,51.19,51.17,51.18,7705.0,44.1556,44.1642,44.1469,44.1556,7705.0
2016-08-10 09:55:00,51.18,51.19,51.14,51.19,6701.0,44.1556,44.1642,44.121,44.1642,6701.0
2016-08-10 10:00:00,51.19,51.21,51.16,51.21,8616.0,44.1642,44.1814,44.1383,44.1814,8616.0
2016-08-10 10:05:00,51.2,51.25,51.2,51.24,9200.0,44.1728,44.216,44.1728,44.2073,9200.0
2016-08-10 10:10:00,51.25,51.28,51.25,51.28,4645.0,44.216,44.2418,44.216,44.2418,4645.0
2016-08-10 10:15:00,51.28,51.31,51.27,51.29,10276.0,44.2418,44.2677,44.2332,44.2505,10276.0
2016-08-10 10:20:00,51.29,51.32,51.28,51.32,5837.0,44.2505,44.2763,44.2418,44.2763,5837.0
2016-08-10 10:25:00,51.32,51.33,51.31,51.32,10656.0,44.2763,44.285,44.2677,44.2763,10656.0
2016-08-10 10:30:00,51.32,51.34,51.31,51.32,8279.0,44.2763,44.2936,44.2677,44.2763,8279.0
2016-08-10 10:35:00,51.31,51.31,51.25,51.25,9919.0,44.2677,44.2677,44.216,44.216,9919.0
2016-08-10 10:40:00,51.25,51.25,51.21,51.21,3768.0,44.216,44.216,44.1814,44.1814,3768.0
2016-08-10 10:45:00,51.22,51.24,51.19,51.23,7460.0,44.1901,44.2073,44.1642,44.1987,7460.0
2016-08-10 10:50:00,51.23,51.26,51.23,51.26,2489.0,44.1987,44.2246,44.1987,44.2246,2489.0
2016-08-10 10:55:00,51.26,51.28,51.25,51.28,4650.0,44.2246,44.2418,44.216,44.2418,4650.0
2016-08-10 11:00:00,51.28,51.34,51.28,51.34,8660.0,44.2418,44.2936,44.2418,44.2936,8660.0
2016-08-10 11:05:00,51.34,51.35,51.31,51.33,9370.0,44.2936,44.3022,44.2677,44.285,9370.0
2016-08-10 11:10:00,51.33,51.33,51.3,51.33,3958.0,44.285,44.285,44.2591,44.285,3958.0
2016-08-10 11:15:00,51.32,51.33,51.3,51.32,5397.0,44.2763,44.285,44.2591,44.2763,5397.0
2016-08-10 11:20:00,51.31,51.31,51.24,51.25,3333.0,44.2677,44.2677,44.2073,44.216,3333.0
2016-08-10 11:25:00,51.24,51.24,51.22,51.24,5545.0,44.2073,44.2073,44.1901,44.2073,5545.0
2016-08-10 11:30:00,51.24,51.27,51.24,51.27,3600.0,44.2073,44.2332,44.2073,44.2332,3600.0
2016-08-10 11:35:00,51.27,51.28,51.26,51.28,3895.0,44.2332,44.2418,44.2246,44.2418,3895.0
2016-08-10 11:40:00,51.28,51.28,51.26,51.27,4353.0,44.2418,44.2418,44.2246,44.2332,4353.0
2016-08-10 11:45:00,51.27,51.28,51.26,51.27,5710.0,44.2332,44.2418,44.2246,44.2332,5710.0
2016-08-10 11:50:00,51.27,51.27,51.26,51.27,3478.0,44.2332,44.2332,44.2246,44.2332,3478.0
2016-08-10 11:55:00,51.27,51.28,51.26,51.27,3018.0,44.2332,44.2418,44.2246,44.2332,3018.0
2016-08-10 12:00:00,51.26,51.28,51.23,51.28,9210.0,44.2246,44.2418,44.1987,44.2418,9210.0
2016-08-10 12:05:00,51.28,51.3,51.28,51.3,5104.0,44.2418,44.2591,44.2418,44.2591,5104.0
2016-08-10 12:10:00,51.3,51.31,51.29,51.31,6772.0,44.2591,44.2677,44.2505,44.2677,6772.0
2016-08-10 12:15:00,51.3,51.31,51.3,51.3,4000.0,44.2591,44.2677,44.2591,44.2591,4000.0
2016-08-10 12:20:00,51.3,51.31,51.27,51.29,5331.0,44.2591,44.2677,44.2332,44.2505,5331.0
2016-08-10 12:25:00,51.29,51.29,51.28,51.28,1708.0,44.2505,44.2505,44.2418,44.2418,1708.0
2016-08-10 12:30:00,51.28,51.3,51.28,51.28,6855.0,44.2418,44.2591,44.2418,44.2418,6855.0
2016-08-10 12:35:00,51.29,51.34,51.28,51.33,23540.0,44.2505,44.2936,44.2418,44.285,23540.0
2016-08-10 12:40:00,51.33,51.33,51.32,51.33,5092.0,44.285,44.285,44.2763,44.285,5092.0
2016-08-10 12:45:00,51.33,51.35,51.32,51.35,4506.0,44.285,44.3022,44.2763,44.3022,4506.0
2016-08-10 12:50:00,51.35,51.37,51.34,51.36,4311.0,44.3022,44.3195,44.2936,44.3109,4311.0
2016-08-10 12:55:00,51.37,51.38,51.34,51.35,13932.0,44.3195,44.3281,44.2936,44.3022,13932.0
2016-08-10 13:00:00,51.36,51.38,51.35,51.37,6913.0,44.3109,44.3281,44.3022,44.3195,6913.0
2016-08-10 13:05:00,51.37,51.39,51.37,51.39,3495.0,44.3195,44.3367,44.3195,44.3367,3495.0
2016-08-10 13:10:00,51.39,51.39,51.38,51.38,2295.0,44.3367,44.3367,44.3281,44.3281,2295.0
2016-08-10 13:15:00,51.38,51.38,51.34,51.34,5031.0,44.3281,44.3281,44.2936,44.2936,5031.0
2016-08-10 13:20:00,51.34,51.36,51.34,51.36,3620.0,44.2936,44.3109,44.2936,44.3109,3620.0
2016-08-10 13:25:00,51.36,51.36,51.35,51.35,3906.0,44.3109,44.3109,44.3022,44.3022,3906.0
2016-08-10 13:30:00,51.36,51.36,51.35,51.35,3260.0,44.3109,44.3109,44.3022,44.3022,3260.0
2016-08-10 13:35:00,51.35,51.36,51.34,51.34,5174.0,44.3022,44.3109,44.2936,44.2936,5174.0
2016-08-10 13:40:00,51.34,51.36,51.33,51.36,4700.0,44.2936,44.3109,44.285,44.3109,4700.0
2016-08-10 13:45:00,51.37,51.39,51.37,51.38,5056.0,44.3195,44.3367,44.3195,44.3281,5056.0
2016-08-10 13:50:00,51.38,51.4,51.38,51.4,3564.0,44.3281,44.3454,44.3281,44.3454,3564.0
2016-08-10 13:55:00,51.39,51.4,51.38,51.39,2817.0,44.3367,44.3454,44.3281,44.3367,2817.0
2016-08-10 14:00:00,51.39,51.41,51.38,51.41,13216.0,44.3367,44.354,44.3281,44.354,13216.0
2016-08-10 14:05:00,51.4,51.42,51.4,51.41,8801.0,44.3454,44.3626,44.3454,44.354,8801.0
2016-08-10 14:10:00,51.41,51.43,51.39,51.39,12670.0,44.354,44.3712,44.3367,44.3367,12670.0
2016-08-10 14:15:00,51.39,51.39,51.36,51.36,4463.0,44.3367,44.3367,44.3109,44.3109,4463.0
2016-08-10 14:20:00,51.37,51.37,51.35,51.36,5862.0,44.3195,44.3195,44.3022,44.3109,5862.0
2016-08-10 14:25:00,51.37,51.38,51.35,51.37,5860.0,44.3195,44.3281,44.3022,44.3195,5860.0
2016-08-10 14:30:00,51.36,51.39,51.36,51.38,3198.0,44.3109,44.3367,44.3109,44.3281,3198.0
2016-08-10 14:35:00,51.39,51.39,51.38,51.38,6687.0,44.3367,44.3367,44.3281,44.3281,6687.0
2016-08-10 14:40:00,51.39,51.41,51.38,51.41,4235.0,44.3367,44.354,44.3281,44.354,4235.0
2016-08-10 14:45:00,51.4,51.43,51.4,51.43,2849.0,44.3454,44.3712,44.3454,44.3712,2849.0
2016-08-10 14:50:00,51.42,51.43,51.42,51.43,5300.0,44.3626,44.3712,44.3626,44.3712,5300.0
2016-08-10 14:55:00,51.42,51.43,51.4,51.43,8923.0,44.3626,44.3712,44.3454,44.3712,8923.0
2016-08-10 15:00:00,51.42,51.43,51.41,51.41,5257.0,44.3626,44.3712,44.354,44.354,5257.0
2016-08-10 15:05:00,51.42,51.42,51.39,51.39,5311.0,44.3626,44.3626,44.3367,44.3367,5311.0
2016-08-10 15:10:00,51.39,51.42,51.39,51.42,6142.0,44.3367,44.3626,44.3367,44.3626,6142.0
2016-08-10 15:15:00,51.42,51.45,51.42,51.45,5937.0,44.3626,44.3885,44.3626,44.3885,5937.0
2016-08-10 15:20:00,51.44,51.47,51.44,51.45,10178.0,44.3799,44.4058,44.3799,44.3885,10178.0
2016-08-10 15:25:00,51.46,51.46,51.43,51.44,21324.0,44.3971,44.3971,44.3712,44.3799,21324.0
2016-08-10 15:30:00,51.45,51.47,51.44,51.47,6655.0,44.3885,44.4058,44.3799,44.4058,6655.0
2016-08-10 15:35:00,51.47,51.47,51.45,51.45,10596.0,44.4058,44.4058,44.3885,44.3885,10596.0
2016-08-10 15:40:00,51.46,51.46,51.45,51.45,12961.0,44.3971,44.3971,44.3885,44.3885,12961.0
2016-08-10 15:45:00,51.46,51.46,51.44,51.46,40553.0,44.3971,44.3971,44.3799,44.3971,40553.0
2016-08-10 15:50:00,51.46,51.47,51.45,51.47,28497.0,44.3971,44.4058,44.3885,44.4058,28497.0
2016-08-10 15:55:00,51.47,51.54,51.47,51.53,72134.0,44.4058,44.4661,44.4058,44.4575,72134.0
2016-08-11 09:30:00,51.68,52.0,51.66,52.0,35615.0,44.5869,44.863,44.5697,44.863,35615.0
2016-08-11 09:35:00,52.0,52.02,51.88,51.89,9043.0,44.863,44.8803,44.7595,44.7681,9043.0
2016-08-11 09:40:00,51.86,51.89,51.76,51.84,19111.0,44.7422,44.7681,44.656,44.725,19111.0
2016-08-11 09:45:00,51.83,51.85,51.72,51.78,14008.0,44.7163,44.7336,44.6214,44.6732,14008.0
2016-08-11 09:50:00,51.77,51.79,51.7,51.7,8742.0,44.6646,44.6818,44.6042,44.6042,8742.0
2016-08-11 09:55:00,51.7,51.76,51.68,51.71,10619.0,44.6042,44.656,44.5869,44.6128,10619.0
2016-08-11 10:00:00,51.7,51.76,51.68,51.76,5910.0,44.6042,44.656,44.5869,44.656,5910.0
2016-08-11 10:05:00,51.76,51.76,51.69,51.69,10750.0,44.656,44.656,44.5956,44.5956,10750.0
2016-08-11 10:10:00,51.71,51.75,51.67,51.73,17287.0,44.6128,44.6473,44.5783,44.6301,17287.0
2016-08-11 10:15:00,51.73,51.74,51.71,51.73,12190.0,44.6301,44.6387,44.6128,44.6301,12190.0
2016-08-11 10:20:00,51.74,51.82,51.74,51.77,10265.0,44.6387,44.7077,44.6387,44.6646,10265.0
2016-08-11 10:25:00,51.77,51.78,51.76,51.77,6100.0,44.6646,44.6732,44.656,44.6646,6100.0
2016-08-11 10:30:00,51.77,51.78,51.74,51.74,11709.0,44.6646,44.6732,44.6387,44.6387,11709.0
2016-08-11 10:35:00,51.74,51.75,51.73,51.74,11032.0,44.6387,44.6473,44.6301,44.6387,11032.0
2016-08-11 10:40:00,51.73,51.77,51.73,51.75,11675.0,44.6301,44.6646,44.6301,44.6473,11675.0
2016-08-11 10:45:00,51.75,51.79,51.75,51.78,8081.0,44.6473,44.6818,44.6473,44.6732,8081.0
2016-08-11 10:50:00,51.79,51.83,51.78,51.82,12092.0,44.6818,44.7163,44.6732,44.7077,12092.0
2016-08-11 10:55:00,51.82,51.83,51.74,51.74,10343.0,44.7077,44.7163,44.6387,44.6387,10343.0
2016-08-11 11:00:00,51.73,51.75,51.71,51.72,4769.0,44.6301,44.6473,44.6128,44.6214,4769.0
2016-08-11 11:05:00,51.71,51.74,51.7,51.74,8320.0,44.6128,44.6387,44.6042,44.6387,8320.0
2016-08-11 11:10:00,51.74,51.77,51.72,51.73,8952.0,44.6387,44.6646,44.6214,44.6301,8952.0
2016-08-11 11:15:00,51.73,51.74,51.71,51.71,5904.0,44.6301,44.6387,44.6128,44.6128,5904.0
2016-08-11 11:20:00,51.7,51.71,51.69,51.7,7536.0,44.6042,44.6128,44.5956,44.6042,7536.0
2016-08-11 11:25:00,51.7,51.7,51.65,51.66,5143.0,44.6042,44.6042,44.5611,44.5697,5143.0
2016-08-11 11:30:00,51.65,51.74,51.65,51.74,7088.0,44.5611,44.6387,44.5611,44.6387,7088.0
2016-08-11 11:35:00,51.74,51.77,51.74,51.75,7010.0,44.6387,44.6646,44.6387,44.6473,7010.0
2016-08-11 11:40:00,51.74,51.75,51.7,51.7,6302.0,44.6387,44.6473,44.6042,44.6042,6302.0
2016-08-11 11:45:00,51.71,51.76,51.71,51.74,23889.0,44.6128,44.656,44.6128,44.6387,23889.0
2016-08-11 11:50:00,51.75,51.75,51.7,51.73,6019.0,44.6473,44.6473,44.6042,44.6301,6019.0
2016-08-11 11:55:00,51.73,51.76,51.73,51.75,5806.0,44.6301,44.656,44.6301,44.6473,5806.0
2016-08-11 12:00:00,51.76,51.76,51.72,51.73,11516.0,44.656,44.656,44.6214,44.6301,11516.0
2016-08-11 12:05:00,51.72,51.76,51.71,51.74,7282.0,44.6214,44.656,44.6128,44.6387,7282.0
2016-08-11 12:10:00,51.73,51.76,51.71,51.76,7266.0,44.6301,44.656,44.6128,44.656,7266.0
2016-08-11 12:15:00,51.76,51.76,51.73,51.74,3530.0,44.656,44.656,44.6301,44.6387,3530.0
2016-08-11 12:20:00,51.73,51.74,51.69,51.73,8200.0,44.6301,44.6387,44.5956,44.6301,8200.0
2016-08-11 12:25:00,51.73,51.74,51.71,51.71,4125.0,44.6301,44.6387,44.6128,44.6128,4125.0
2016-08-11 12:30:00,51.71,51.74,51.69,51.73,10663.0,44.6128,44.6387,44.5956,44.6301,10663.0
2016-08-11 12:35:00,51.73,51.74,51.72,51.73,5569.0,44.6301,44.6387,44.6214,44.6301,5569.0
2016-08-11 12:40:00,51.73,51.74,51.68,51.72,10387.0,44.6301,44.6387,44.5869,44.6214,10387.0
2016-08-11 12:45:00,51.72,51.74,51.71,51.72,4950.0,44.6214,44.6387,44.6128,44.6214,4950.0
2016-08-11 12:50:00,51.72,51.75,51.71,51.74,8262.0,44.6214,44.6473,44.6128,44.6387,8262.0
2016-08-11 12:55:00,51.73,51.74,51.72,51.72,3213.0,44.6301,44.6387,44.6214,44.6214,3213.0
2016-08-11 13:00:00,51.71,51.75,51.71,51.75,9413.0,44.6128,44.6473,44.6128,44.6473,9413.0
2016-08-11 13:05:00,51.75,51.78,51.74,51.77,5876.0,44.6473,44.6732,44.6387,44.6646,5876.0
2016-08-11 13:10:00,51.77,51.77,51.74,51.77,6300.0,44.6646,44.6646,44.6387,44.6646,6300.0
2016-08-11 13:15:00,51.76,51.77,51.72,51.74,5219.0,44.656,44.6646,44.6214,44.6387,5219.0
2016-08-11 13:20:00,51.73,51.76,51.73,51.76,6672.0,44.6301,44.656,44.6301,44.656,6672.0
2016-08-11 13:25:00,51.75,51.76,51.75,51.76,4461.0,44.6473,44.656,44.6473,44.656,4461.0
2016-08-11 13:30:00,51.76,51.77,51.75,51.76,7320.0,44.656,44.6646,44.6473,44.656,7320.0
2016-08-11 13:35:00,51.76,51.77,51.75,51.76,3100.0,44.656,44.6646,44.6473,44.656,3100.0
2016-08-11 13:40:00,51.75,51.77,51.73,51.77,9235.0,44.6473,44.6646,44.6301,44.6646,9235.0
2016-08-11 13:45:00,51.77,51.78,51.77,51.77,3012.0,44.6646,44.6732,44.6646,44.6646,3012.0
2016-08-11 13:50:00,51.77,51.78,51.76,51.76,4025.0,44.6646,44.6732,44.656,44.656,4025.0
2016-08-11 13:55:00,51.76,51.78,51.74,51.78,8624.0,44.656,44.6732,44.6387,44.6732,8624.0
2016-08-11 14:00:00,51.78,51.79,51.77,51.79,3400.0,44.6732,44.6818,44.6646,44.6818,3400.0
2016-08-11 14:05:00,51.79,51.81,51.78,51.79,6463.0,44.6818,44.6991,44.6732,44.6818,6463.0
2016-08-11 14:10:00,51.8,51.85,51.8,51.82,23593.0,44.6905,44.7336,44.6905,44.7077,23593.0
2016-08-11 14:15:00,51.82,51.86,51.81,51.83,10235.0,44.7077,44.7422,44.6991,44.7163,10235.0
2016-08-11 14:20:00,51.84,51.86,51.82,51.85,7088.0,44.725,44.7422,44.7077,44.7336,7088.0
2016-08-11 14:25:00,51.84,51.86,51.84,51.86,3950.0,44.725,44.7422,44.725,44.7422,3950.0
2016-08-11 14:30:00,51.85,51.85,51.82,51.84,7727.0,44.7336,44.7336,44.7077,44.725,7727.0
2016-08-11 14:35:00,51.84,51.86,51.82,51.83,8318.0,44.725,44.7422,44.7077,44.7163,8318.0
2016-08-11 14:40:00,51.83,51.84,51.82,51.83,3700.0,44.7163,44.725,44.7077,44.7163,3700.0
2016-08-11 14:45:00,51.83,51.83,51.81,51.82,9084.0,44.7163,44.7163,44.6991,44.7077,9084.0
2016-08-11 14:50:00,51.82,51.86,51.81,51.85,10594.0,44.7077,44.7422,44.6991,44.7336,10594.0
2016-08-11 14:55:00,51.84,51.84,51.78,51.8,8993.0,44.725,44.725,44.6732,44.6905,8993.0
2016-08-11 15:00:00,51.8,51.81,51.78,51.79,9474.0,44.6905,44.6991,44.6732,44.6818,9474.0
2016-08-11 15:05:00,51.78,51.79,51.77,51.78,9095.0,44.6732,44.6818,44.6646,44.6732,9095.0
2016-08-11 15:10:00,51.78,51.8,51.78,51.79,7980.0,44.6732,44.6905,44.6732,44.6818,7980.0
2016-08-11 15:15:00,51.8,51.8,51.74,51.75,18857.0,44.6905,44.6905,44.6387,44.6473,18857.0
2016-08-11 15:20:00,51.75,51.76,51.74,51.75,10014.0,44.6473,44.656,44.6387,44.6473,10014.0
2016-08-11 15:25:00,51.75,51.76,51.74,51.74,10175.0,44.6473,44.656,44.6387,44.6387,10175.0
2016-08-11 15:30:00,51.75,51.76,51.74,51.75,13296.0,44.6473,44.656,44.6387,44.6473,13296.0
2016-08-11 15:35:00,51.75,51.76,51.74,51.76,16945.0,44.6473,44.656,44.6387,44.656,16945.0
2016-08-11 15:40:00,51.76,51.76,51.74,51.75,9178.0,44.656,44.656,44.6387,44.6473,9178.0
2016-08-11 15:45:00,51.75,51.81,51.74,51.79,23944.0,44.6473,44.6991,44.6387,44.6818,23944.0
2016-08-11 15:50:00,51.79,51.81,51.77,51.81,19963.0,44.6818,44.6991,44.6646,44.6991,19963.0
2016-08-11 15:55:00,51.81,51.81,51.79,51.8,41032.0,44.6991,44.6991,44.6818,44.6905,41032.0
2016-08-12 09:30:00,51.81,51.99,51.8,51.97,27118.0,44.6991,44.8544,44.6905,44.8371,27118.0
2016-08-12 09:35:00,51.97,51.98,51.87,51.89,10920.0,44.8371,44.8458,44.7509,44.7681,10920.0
2016-08-12 09:40:00,51.87,51.89,51.82,51.86,8789.0,44.7509,44.7681,44.7077,44.7422,8789.0
2016-08-12 09:45:00,51.87,51.88,51.8,51.8,15982.0,44.7509,44.7595,44.6905,44.6905,15982.0
2016-08-12 09:50:00,51.79,51.83,51.76,51.83,10541.0,44.6818,44.7163,44.656,44.7163,10541.0
2016-08-12 09:55:00,51.82,51.82,51.75,51.79,12811.0,44.7077,44.7077,44.6473,44.6818,12811.0
2016-08-12 10:00:00,51.79,51.85,51.75,51.85,17506.0,44.6818,44.7336,44.6473,44.7336,17506.0
2016-08-12 10:05:00,51.84,51.84,51.78,51.78,8171.0,44.725,44.725,44.6732,44.6732,8171.0
2016-08-12 10:10:00,51.79,51.83,51.77,51.83,12681.0,44.6818,44.7163,44.6646,44.7163,12681.0
2016-08-12 10:15:00,51.83,51.83,51.78,51.79,10220.0,44.7163,44.7163,44.6732,44.6818,10220.0
2016-08-12 10:20:00,51.79,51.88,51.78,51.88,6693.0,44.6818,44.7595,44.6732,44.7595,6693.0
2016-08-12 10:25:00,51.87,51.87,51.82,51.82,7747.0,44.7509,44.7509,44.7077,44.7077,7747.0
2016-08-12 10:30:00,51.82,51.83,51.79,51.8,8109.0,44.7077,44.7163,44.6818,44.6905,8109.0
2016-08-12 10:35:00,51.81,51.81,51.76,51.76,6404.0,44.6991,44.6991,44.656,44.656,6404.0
2016-08-12 10:40:00,51.75,51.76,51.73,51.73,5700.0,44.6473,44.656,44.6301,44.6301,5700.0
2016-08-12 10:45:00,51.72,51.76,51.72,51.74,16821.0,44.6214,44.656,44.6214,44.6387,16821.0
2016-08-12 10:50:00,51.75,51.83,51.75,51.83,7523.0,44.6473,44.7163,44.6473,44.7163,7523.0
2016-08-12 10:55:00,51.84,51.88,51.83,51.87,7003.0,44.725,44.7595,44.7163,44.7509,7003.0
2016-08-12 11:00:00,51.87,51.87,51.84,51.85,4435.0,44.7509,44.7509,44.725,44.7336,4435.0
2016-08-12 11:05:00,51.85,51.86,51.84,51.85,5398.0,44.7336,44.7422,44.725,44.7336,5398.0
2016-08-12 11:10:00,51.84,51.85,51.84,51.85,6843.0,44.725,44.7336,44.725,44.7336,6843.0
2016-08-12 11:15:00,51.85,51.85,51.78,51.79,5034.0,44.7336,44.7336,44.6732,44.6818,5034.0
2016-08-12 11:20:00,51.79,51.79,51.75,51.78,9876.0,44.6818,44.6818,44.6473,44.6732,9876.0
2016-08-12 11:25:00,51.78,51.81,51.77,51.79,6042.0,44.6732,44.6991,44.6646,44.6818,6042.0
2016-08-12 11:30:00,51.78,51.8,51.77,51.77,6145.0,44.6732,44.6905,44.6646,44.6646,6145.0
2016-08-12 11:35:00,51.77,51.78,51.75,51.75,5895.0,44.6646,44.6732,44.6473,44.6473,5895.0
2016-08-12 11:40:00,51.76,51.77,51.75,51.77,5197.0,44.656,44.6646,44.6473,44.6646,5197.0
2016-08-12 11:45:00,51.76,51.77,51.75,51.75,5702.0,44.656,44.6646,44.6473,44.6473,5702.0
2016-08-12 11:50:00,51.75,51.75,51.72,51.72,5016.0,44.6473,44.6473,44.6214,44.6214,5016.0
2016-08-12 11:55:00,51.72,51.77,51.71,51.77,7124.0,44.6214,44.6646,44.6128,44.6646,7124.0
2016-08-12 12:00:00,51.77,51.79,51.76,51.77,9373.0,44.6646,44.6818,44.656,44.6646,9373.0
2016-08-12 12:05:00,51.77,51.77,51.71,51.74,8835.0,44.6646,44.6646,44.6128,44.6387,8835.0
2016-08-12 12:10:00,51.75,51.76,51.74,51.76,2625.0,44.6473,44.656,44.6387,44.656,2625.0
2016-08-12 12:15:00,51.75,51.75,51.69,51.69,6249.0,44.6473,44.6473,44.5956,44.5956,6249.0
2016-08-12 12:20:00,51.69,51.73,51.68,51.72,6259.0,44.5956,44.6301,44.5869,44.6214,6259.0
2016-08-12 12:25:00,51.72,51.74,51.71,51.71,3372.0,44.6214,44.6387,44.6128,44.6128,3372.0
2016-08-12 12:30:00,51.71,51.72,51.7,51.7,3589.0,44.6128,44.6214,44.6042,44.6042,3589.0
2016-08-12 12:35:00,51.7,51.71,51.66,51.69,7334.0,44.6042,44.6128,44.5697,44.5956,7334.0
2016-08-12 12:40:00,51.7,51.7,51.66,51.67,4200.0,44.6042,44.6042,44.5697,44.5783,4200.0
2016-08-12 12:45:00,51.67,51.71,51.67,51.67,7192.0,44.5783,44.6128,44.5783,44.5783,7192.0
2016-08-12 12:50:00,51.67,51.68,51.64,51.65,6465.0,44.5783,44.5869,44.5524,44.5611,6465.0
2016-08-12 12:55:00,51.63,51.64,51.62,51.63,3004.0,44.5438,44.5524,44.5352,44.5438,3004.0
2016-08-12 13:00:00,51.62,51.62,51.61,51.62,4354.0,44.5352,44.5352,44.5265,44.5352,4354.0
2016-08-12 13:05:00,51.62,51.62,51.56,51.59,8399.0,44.5352,44.5352,44.4834,44.5093,8399.0
2016-08-12 13:10:00,51.58,51.58,51.55,51.58,3750.0,44.5007,44.5007,44.4748,44.5007,3750.0
2016-08-12 13:15:00,51.58,51.61,51.58,51.6,4800.0,44.5007,44.5265,44.5007,44.5179,4800.0
2016-08-12 13:20:00,51.61,51.63,51.58,51.58,4935.0,44.5265,44.5438,44.5007,44.5007,4935.0
2016-08-12 13:25:00,51.59,51.61,51.58,51.61,5282.0,44.5093,44.5265,44.5007,44.5265,5282.0
2016-08-12 13:30:00,51.62,51.62,51.58,51.59,11948.0,44.5352,44.5352,44.5007,44.5093,11948.0
2016-08-12 13:35:00,51.59,51.61,51.59,51.6,5539.0,44.5093,44.5265,44.5093,44.5179,5539.0
2016-08-12 13:40:00,51.59,51.61,51.59,51.6,6007.0,44.5093,44.5265,44.5093,44.5179,6007.0
2016-08-12 13:45:00,51.61,51.63,51.6,51.63,4628.0,44.5265,44.5438,44.5179,44.5438,4628.0
2016-08-12 13:50:00,51.63,51.65,51.62,51.63,7121.0,44.5438,44.5611,44.5352,44.5438,7121.0
2016-08-12 13:55:00,51.63,51.63,51.59,51.59,3102.0,44.5438,44.5438,44.5093,44.5093,3102.0
2016-08-12 14:00:00,51.6,51.6,51.58,51.58,4050.0,44.5179,44.5179,44.5007,44.5007,4050.0
2016-08-12 14:05:00,51.58,51.62,51.58,51.62,3784.0,44.5007,44.5352,44.5007,44.5352,3784.0
2016-08-12 14:10:00,51.62,51.62,51.59,51.61,8075.0,44.5352,44.5352,44.5093,44.5265,8075.0
2016-08-12 14:15:00,51.61,51.62,51.6,51.6,6661.0,44.5265,44.5352,44.5179,44.5179,6661.0
2016-08-12 14:20:00,51.59,51.62,51.59,51.61,2631.0,44.5093,44.5352,44.5093,44.5265,2631.0
2016-08-12 14:25:00,51.62,51.63,51.6,51.62,6753.0,44.5352,44.5438,44.5179,44.5352,6753.0
2016-08-12 14:30:00,51.62,51.63,51.62,51.62,2073.0,44.5352,44.5438,44.5352,44.5352,2073.0
2016-08-12 14:35:00,51.62,51.63,51.59,51.6,9735.0,44.5352,44.5438,44.5093,44.5179,9735.0
2016-08-12 14:40:00,51.6,51.63,51.59,51.62,7138.0,44.5179,44.5438,44.5093,44.5352,7138.0
2016-08-12 14:45:00,51.62,51.65,51.61,51.65,4565.0,44.5352,44.5611,44.5265,44.5611,4565.0
2016-08-12 14:50:00,51.64,51.64,51.62,51.62,7091.0,44.5524,44.5524,44.5352,44.5352,7091.0
2016-08-12 14:55:00,51.6,51.62,51.6,51.62,4520.0,44.5179,44.5352,44.5179,44.5352,4520.0
2016-08-12 15:00:00,51.62,51.66,51.62,51.64,8973.0,44.5352,44.5697,44.5352,44.5524,8973.0
2016-08-12 15:05:00,51.63,51.64,51.62,51.63,6511.0,44.5438,44.5524,44.5352,44.5438,6511.0
2016-08-12 15:10:00,51.63,51.65,51.63,51.64,7197.0,44.5438,44.5611,44.5438,44.5524,7197.0
2016-08-12 15:15:00,51.63,51.66,51.62,51.66,7448.0,44.5438,44.5697,44.5352,44.5697,7448.0
2016-08-12 15:20:00,51.66,51.66,51.64,51.65,3422.0,44.5697,44.5697,44.5524,44.5611,3422.0
2016-08-12 15:25:00,51.64,51.66,51.64,51.66,6920.0,44.5524,44.5697,44.5524,44.5697,6920.0
2016-08-12 15:30:00,51.66,51.68,51.65,51.68,15045.0,44.5697,44.5869,44.5611,44.5869,15045.0
2016-08-12 15:35:00,51.68,51.72,51.67,51.71,18146.0,44.5869,44.6214,44.5783,44.6128,18146.0
2016-08-12 15:40:00,51.7,51.72,51.7,51.71,7131.0,44.6042,44.6214,44.6042,44.6128,7131.0
2016-08-12 15:45:00,51.72,51.72,51.71,51.72,12119.0,44.6214,44.6214,44.6128,44.6214,12119.0
2016-08-12 15:50:00,51.72,51.72,51.71,51.72,20364.0,44.6214,44.6214,44.6128,44.6214,20364.0
2016-08-12 15:55:00,51.72,51.74,51.71,51.72,57679.0,44.6214,44.6387,44.6128,44.6214,57679.0
2016-08-15 09:30:00,51.64,51.82,51.53,51.77,25463.0,44.5524,44.7077,44.4575,44.6646,25463.0
2016-08-15 09:35:00,51.73,51.8,51.73,51.79,2920.0,44.6301,44.6905,44.6301,44.6818,2920.0
2016-08-15 09:40:00,51.77,51.81,51.77,51.79,2757.0,44.6646,44.6991,44.6646,44.6818,2757.0
2016-08-15 09:45:00,51.77,51.78,51.71,51.75,12413.0,44.6646,44.6732,44.6128,44.6473,12413.0
2016-08-15 09:50:00,51.74,51.78,51.71,51.78,5137.0,44.6387,44.6732,44.6128,44.6732,5137.0
2016-08-15 09:55:00,51.76,51.79,51.73,51.78,5824.0,44.656,44.6818,44.6301,44.6732,5824.0
2016-08-15 10:00:00,51.77,51.77,51.69,51.69,5626.0,44.6646,44.6646,44.5956,44.5956,5626.0
2016-08-15 10:05:00,51.69,51.72,51.69,51.7,4289.0,44.5956,44.6214,44.5956,44.6042,4289.0
2016-08-15 10:10:00,51.71,51.74,51.63,51.64,17499.0,44.6128,44.6387,44.5438,44.5524,17499.0
2016-08-15 10:15:00,51.64,51.65,51.62,51.64,4400.0,44.5524,44.5611,44.5352,44.5524,4400.0
2016-08-15 10:20:00,51.64,51.66,51.62,51.63,5888.0,44.5524,44.5697,44.5352,44.5438,5888.0
2016-08-15 10:25:00,51.64,51.71,51.64,51.67,9895.0,44.5524,44.6128,44.5524,44.5783,9895.0
2016-08-15 10:30:00,51.68,51.72,51.67,51.67,6967.0,44.5869,44.6214,44.5783,44.5783,6967.0
2016-08-15 10:35:00,51.68,51.69,51.67,51.68,3152.0,44.5869,44.5956,44.5783,44.5869,3152.0
2016-08-15 10:40:00,51.68,51.69,51.65,51.67,4322.0,44.5869,44.5956,44.5611,44.5783,4322.0
2016-08-15 10:45:00,51.67,51.67,51.62,51.65,7586.0,44.5783,44.5783,44.5352,44.5611,7586.0
2016-08-15 10:50:00,51.64,51.65,51.61,51.64,11340.0,44.5524,44.5611,44.5265,44.5524,11340.0
2016-08-15 10:55:00,51.64,51.65,51.64,51.64,2031.0,44.5524,44.5611,44.5524,44.5524,2031.0
2016-08-15 11:00:00,51.64,51.65,51.62,51.62,2925.0,44.5524,44.5611,44.5352,44.5352,2925.0
2016-08-15 11:05:00,51.61,51.62,51.6,51.61,2310.0,44.5265,44.5352,44.5179,44.5265,2310.0
2016-08-15 11:10:00,51.6,51.6,51.56,51.58,3872.0,44.5179,44.5179,44.4834,44.5007,3872.0
2016-08-15 11:15:00,51.59,51.6,51.58,51.58,1172.0,44.5093,44.5179,44.5007,44.5007,1172.0
2016-08-15 11:20:00,51.58,51.59,51.54,51.55,2976.0,44.5007,44.5093,44.4661,44.4748,2976.0
2016-08-15 11:25:00,51.55,51.59,51.53,51.59,7591.0,44.4748,44.5093,44.4575,44.5093,7591.0
2016-08-15 11:30:00,51.59,51.6,51.59,51.6,2825.0,44.5093,44.5179,44.5093,44.5179,2825.0
2016-08-15 11:35:00,51.6,51.6,51.59,51.6,600.0,44.5179,44.5179,44.5093,44.5179,600.0
2016-08-15 11:40:00,51.6,51.62,51.59,51.61,5893.0,44.5179,44.5352,44.5093,44.5265,5893.0
2016-08-15 11:45:00,51.6,51.62,51.58,51.6,6930.0,44.5179,44.5352,44.5007,44.5179,6930.0
2016-08-15 11:50:00,51.6,51.6,51.57,51.57,2467.0,44.5179,44.5179,44.492,44.492,2467.0
2016-08-15 11:55:00,51.58,51.59,51.54,51.55,4450.0,44.5007,44.5093,44.4661,44.4748,4450.0
2016-08-15 12:00:00,51.54,51.58,51.54,51.58,4149.0,44.4661,44.5007,44.4661,44.5007,4149.0
2016-08-15 12:05:00,51.58,51.58,51.56,51.56,3243.0,44.5007,44.5007,44.4834,44.4834,3243.0
2016-08-15 12:10:00,51.57,51.59,51.56,51.57,7723.0,44.492,44.5093,44.4834,44.492,7723.0
2016-08-15 12:15:00,51.57,51.59,51.56,51.58,7808.0,44.492,44.5093,44.4834,44.5007,7808.0
2016-08-15 12:20:00,51.57,51.58,51.55,51.55,2700.0,44.492,44.5007,44.4748,44.4748,2700.0
2016-08-15 12:25:00,51.55,51.55,51.53,51.53,3140.0,44.4748,44.4748,44.4575,44.4575,3140.0
2016-08-15 12:30:00,51.53,51.53,51.52,51.52,1900.0,44.4575,44.4575,44.4489,44.4489,1900.0
2016-08-15 12:35:00,51.53,51.53,51.49,51.49,5210.0,44.4575,44.4575,44.423,44.423,5210.0
2016-08-15 12:40:00,51.49,51.51,51.48,51.48,7039.0,44.423,44.4403,44.4144,44.4144,7039.0
2016-08-15 12:45:00,51.48,51.49,51.47,51.47,2359.0,44.4144,44.423,44.4058,44.4058,2359.0
2016-08-15 12:50:00,51.48,51.5,51.48,51.49,2400.0,44.4144,44.4316,44.4144,44.423,2400.0
2016-08-15 12:55:00,51.5,51.51,51.47,51.47,8501.0,44.4316,44.4403,44.4058,44.4058,8501.0
2016-08-15 13:00:00,51.48,51.5,51.47,51.48,6185.0,44.4144,44.4316,44.4058,44.4144,6185.0
2016-08-15 13:05:00,51.48,51.49,51.47,51.49,4674.0,44.4144,44.423,44.4058,44.423,4674.0
2016-08-15 13:10:00,51.49,51.5,51.48,51.5,3700.0,44.423,44.4316,44.4144,44.4316,3700.0
2016-08-15 13:15:00,51.5,51.5,51.48,51.49,1200.0,44.4316,44.4316,44.4144,44.423,1200.0
2016-08-15 13:20:00,51.48,51.49,51.48,51.48,1261.0,44.4144,44.423,44.4144,44.4144,1261.0
2016-08-15 13:25:00,51.49,51.5,51.48,51.48,6329.0,44.423,44.4316,44.4144,44.4144,6329.0
2016-08-15 13:30:00,51.47,51.48,51.47,51.47,600.0,44.4058,44.4144,44.4058,44.4058,600.0
2016-08-15 13:35:00,51.47,51.47,51.45,51.45,5488.0,44.4058,44.4058,44.3885,44.3885,5488.0
2016-08-15 13:40:00,51.46,51.47,51.44,51.45,3895.0,44.3971,44.4058,44.3799,44.3885,3895.0
2016-08-15 13:45:00,51.45,51.45,51.44,51.44,1254.0,44.3885,44.3885,44.3799,44.3799,1254.0
2016-08-15 13:50:00,51.44,51.45,51.42,51.43,5068.0,44.3799,44.3885,44.3626,44.3712,5068.0
2016-08-15 13:55:00,51.43,51.45,51.43,51.44,4257.0,44.3712,44.3885,44.3712,44.3799,4257.0
2016-08-15 14:00:00,51.44,51.44,51.41,51.41,3696.0,44.3799,44.3799,44.354,44.354,3696.0
2016-08-15 14:05:00,51.41,51.42,51.39,51.39,4428.0,44.354,44.3626,44.3367,44.3367,4428.0
2016-08-15 14:10:00,51.4,51.42,51.39,51.39,5513.0,44.3454,44.3626,44.3367,44.3367,5513.0
2016-08-15 14:15:00,51.38,51.4,51.38,51.4,3457.0,44.3281,44.3454,44.3281,44.3454,3457.0
2016-08-15 14:20:00,51.4,51.4,51.38,51.38,8321.0,44.3454,44.3454,44.3281,44.3281,8321.0
2016-08-15 14:25:00,51.38,51.41,51.37,51.41,4668.0,44.3281,44.354,44.3195,44.354,4668.0
2016-08-15 14:30:00,51.4,51.42,51.39,51.39,9558.0,44.3454,44.3626,44.3367,44.3367,9558.0
2016-08-15 14:35:00,51.39,51.39,51.38,51.39,2696.0,44.3367,44.3367,44.3281,44.3367,2696.0
2016-08-15 14:40:00,51.39,51.43,51.38,51.43,6952.0,44.3367,44.3712,44.3281,44.3712,6952.0
2016-08-15 14:45:00,51.43,51.43,51.39,51.4,5514.0,44.3712,44.3712,44.3367,44.3454,5514.0
2016-08-15 14:50:00,51.4,51.4,51.39,51.4,4458.0,44.3454,44.3454,44.3367,44.3454,4458.0
2016-08-15 14:55:00,51.4,51.41,51.38,51.39,5609.0,44.3454,44.354,44.3281,44.3367,5609.0
2016-08-15 15:00:00,51.39,51.41,51.38,51.39,4651.0,44.3367,44.354,44.3281,44.3367,4651.0
2016-08-15 15:05:00,51.39,51.4,51.38,51.4,2771.0,44.3367,44.3454,44.3281,44.3454,2771.0
2016-08-15 15:10:00,51.39,51.4,51.38,51.38,4700.0,44.3367,44.3454,44.3281,44.3281,4700.0
2016-08-15 15:15:00,51.39,51.39,51.32,51.33,13885.0,44.3367,44.3367,44.2763,44.285,13885.0
2016-08-15 15:20:00,51.34,51.36,51.33,51.35,6713.0,44.2936,44.3109,44.285,44.3022,6713.0
2016-08-15 15:25:00,51.34,51.35,51.32,51.34,10424.0,44.2936,44.3022,44.2763,44.2936,10424.0
2016-08-15 15:30:00,51.34,51.36,51.33,51.33,11622.0,44.2936,44.3109,44.285,44.285,11622.0
2016-08-15 15:35:00,51.33,51.34,51.32,51.33,7000.0,44.285,44.2936,44.2763,44.285,7000.0
2016-08-15 15:40:00,51.32,51.35,51.32,51.33,17632.0,44.2763,44.3022,44.2763,44.285,17632.0
2016-08-15 15:45:00,51.34,51.35,51.33,51.34,22807.0,44.2936,44.3022,44.285,44.2936,22807.0
2016-08-15 15:50:00,51.35,51.35,51.3,51.3,30849.0,44.3022,44.3022,44.2591,44.2591,30849.0
2016-08-15 15:55:00,51.31,51.32,51.3,51.31,48450.0,44.2677,44.2763,44.2591,44.2677,48450.0
2016-08-16 09:30:00,51.12,51.12,50.92,50.94,29910.0,44.1038,44.1038,43.9312,43.9485,29910.0
2016-08-16 09:35:00,50.91,51.0,50.83,51.0,14990.0,43.9226,44.0003,43.8536,44.0003,14990.0
2016-08-16 09:40:00,51.0,51.0,50.94,50.94,6054.0,44.0003,44.0003,43.9485,43.9485,6054.0
2016-08-16 09:45:00,50.94,50.97,50.89,50.95,11693.0,43.9485,43.9744,43.9054,43.9571,11693.0
2016-08-16 09:50:00,50.93,50.93,50.84,50.87,10333.0,43.9399,43.9399,43.8622,43.8881,10333.0
2016-08-16 09:55:00,50.85,50.88,50.84,50.87,9360.0,43.8709,43.8967,43.8622,43.8881,9360.0
2016-08-16 10:00:00,50.88,50.9,50.81,50.82,12733.0,43.8967,43.914,43.8363,43.845,12733.0
2016-08-16 10:05:00,50.83,50.88,50.82,50.87,11792.0,43.8536,43.8967,43.845,43.8881,11792.0
2016-08-16 10:10:00,50.86,50.87,50.77,50.81,9811.0,43.8795,43.8881,43.8018,43.8363,9811.0
2016-08-16 10:15:00,50.82,50.83,50.73,50.75,13999.0,43.845,43.8536,43.7673,43.7846,13999.0
2016-08-16 10:20:00,50.75,50.77,50.71,50.72,7341.0,43.7846,43.8018,43.7501,43.7587,7341.0
2016-08-16 10:25:00,50.72,50.78,50.7,50.77,10380.0,43.7587,43.8105,43.7414,43.8018,10380.0
2016-08-16 10:30:00,50.78,50.79,50.76,50.79,5850.0,43.8105,43.8191,43.7932,43.8191,5850.0
2016-08-16 10:35:00,50.78,50.79,50.7,50.74,11303.0,43.8105,43.8191,43.7414,43.7759,11303.0
2016-08-16 10:40:00,50.74,50.81,50.74,50.75,9767.0,43.7759,43.8363,43.7759,43.7846,9767.0
2016-08-16 10:45:00,50.76,50.78,50.75,50.76,7668.0,43.7932,43.8105,43.7846,43.7932,7668.0
2016-08-16 10:50:00,50.76,50.78,50.75,50.75,6400.0,43.7932,43.8105,43.7846,43.7846,6400.0
2016-08-16 10:55:00,50.75,50.77,50.73,50.75,7612.0,43.7846,43.8018,43.7673,43.7846,7612.0
2016-08-16 11:00:00,50.76,50.76,50.71,50.73,14739.0,43.7932,43.7932,43.7501,43.7673,14739.0
2016-08-16 11:05:00,50.73,50.73,50.68,50.69,13043.0,43.7673,43.7673,43.7242,43.7328,13043.0
2016-08-16 11:10:00,50.68,50.7,50.67,50.67,11204.0,43.7242,43.7414,43.7156,43.7156,11204.0
2016-08-16 11:15:00,50.68,50.68,50.67,50.67,2400.0,43.7242,43.7242,43.7156,43.7156,2400.0
2016-08-16 11:20:00,50.68,50.68,50.67,50.68,7116.0,43.7242,43.7242,43.7156,43.7242,7116.0
2016-08-16 11:25:00,50.67,50.69,50.65,50.69,11111.0,43.7156,43.7328,43.6983,43.7328,11111.0
2016-08-16 11:30:00,50.69,50.69,50.63,50.63,5783.0,43.7328,43.7328,43.681,43.681,5783.0
2016-08-16 11:35:00,50.64,50.67,50.63,50.66,9444.0,43.6897,43.7156,43.681,43.7069,9444.0
2016-08-16 11:40:00,50.66,50.67,50.62,50.63,4126.0,43.7069,43.7156,43.6724,43.681,4126.0
2016-08-16 11:45:00,50.62,50.64,50.6,50.61,9209.0,43.6724,43.6897,43.6552,43.6638,9209.0
2016-08-16 11:50:00,50.6,50.61,50.55,50.6,14427.0,43.6552,43.6638,43.612,43.6552,14427.0
2016-08-16 11:55:00,50.6,50.61,50.58,50.59,9857.0,43.6552,43.6638,43.6379,43.6465,9857.0
2016-08-16 12:00:00,50.59,50.59,50.54,50.55,7781.0,43.6465,43.6465,43.6034,43.612,7781.0
2016-08-16 12:05:00,50.55,50.58,50.55,50.57,8067.0,43.612,43.6379,43.612,43.6293,8067.0
2016-08-16 12:10:00,50.56,50.57,50.56,50.57,980.0,43.6207,43.6293,43.6207,43.6293,980.0
2016-08-16 12:15:00,50.56,50.57,50.52,50.52,8103.0,43.6207,43.6293,43.5861,43.5861,8103.0
2016-08-16 12:20:00,50.52,50.55,50.51,50.54,10965.0,43.5861,43.612,43.5775,43.6034,10965.0
2016-08-16 12:25:00,50.54,50.54,50.51,50.51,3103.0,43.6034,43.6034,43.5775,43.5775,3103.0
2016-08-16 12:30:00,50.52,50.52,50.43,50.47,35680.0,43.5861,43.5861,43.5085,43.543,35680.0
2016-08-16 12:35:00,50.47,50.5,50.47,50.48,8245.0,43.543,43.5689,43.543,43.5516,8245.0
2016-08-16 12:40:00,50.5,50.5,50.48,50.48,10768.0,43.5689,43.5689,43.5516,43.5516,10768.0
2016-08-16 12:45:00,50.49,50.49,50.48,50.48,2467.0,43.5603,43.5603,43.5516,43.5516,2467.0
2016-08-16 12:50:00,50.48,50.5,50.47,50.49,8201.0,43.5516,43.5689,43.543,43.5603,8201.0
2016-08-16 12:55:00,50.48,50.51,50.48,50.5,13357.0,43.5516,43.5775,43.5516,43.5689,13357.0
2016-08-16 13:00:00,50.5,50.5,50.48,50.48,4743.0,43.5689,43.5689,43.5516,43.5516,4743.0
2016-08-16 13:05:00,50.48,50.49,50.46,50.46,5587.0,43.5516,43.5603,43.5344,43.5344,5587.0
2016-08-16 13:10:00,50.47,50.47,50.46,50.47,4170.0,43.543,43.543,43.5344,43.543,4170.0
2016-08-16 13:15:00,50.46,50.47,50.41,50.43,8974.0,43.5344,43.543,43.4912,43.5085,8974.0
2016-08-16 13:20:00,50.42,50.43,50.42,50.42,2575.0,43.4999,43.5085,43.4999,43.4999,2575.0
2016-08-16 13:25:00,50.41,50.41,50.4,50.4,7844.0,43.4912,43.4912,43.4826,43.4826,7844.0
2016-08-16 13:30:00,50.4,50.41,50.4,50.41,3963.0,43.4826,43.4912,43.4826,43.4912,3963.0
2016-08-16 13:35:00,50.41,50.41,50.37,50.39,15562.0,43.4912,43.4912,43.4567,43.474,15562.0
2016-08-16 13:40:00,50.39,50.39,50.38,50.39,1950.0,43.474,43.474,43.4654,43.474,1950.0
2016-08-16 13:45:00,50.39,50.39,50.38,50.38,1970.0,43.474,43.474,43.4654,43.4654,1970.0
2016-08-16 13:50:00,50.39,50.4,50.38,50.4,8028.0,43.474,43.4826,43.4654,43.4826,8028.0
2016-08-16 13:55:00,50.4,50.4,50.39,50.4,4100.0,43.4826,43.4826,43.474,43.4826,4100.0
2016-08-16 14:00:00,50.4,50.41,50.38,50.38,23194.0,43.4826,43.4912,43.4654,43.4654,23194.0
2016-08-16 14:05:00,50.38,50.38,50.36,50.38,18500.0,43.4654,43.4654,43.4481,43.4654,18500.0
2016-08-16 14:10:00,50.38,50.38,50.36,50.37,15136.0,43.4654,43.4654,43.4481,43.4567,15136.0
2016-08-16 14:15:00,50.37,50.37,50.33,50.34,5366.0,43.4567,43.4567,43.4222,43.4308,5366.0
2016-08-16 14:20:00,50.33,50.34,50.32,50.33,7162.0,43.4222,43.4308,43.4136,43.4222,7162.0
2016-08-16 14:25:00,50.32,50.37,50.3,50.37,25036.0,43.4136,43.4567,43.3963,43.4567,25036.0
2016-08-16 14:30:00,50.37,50.37,50.32,50.33,33551.0,43.4567,43.4567,43.4136,43.4222,33551.0
2016-08-16 14:35:00,50.33,50.33,50.29,50.29,15824.0,43.4222,43.4222,43.3877,43.3877,15824.0
2016-08-16 14:40:00,50.29,50.29,50.27,50.29,7529.0,43.3877,43.3877,43.3705,43.3877,7529.0
2016-08-16 14:45:00,50.28,50.29,50.23,50.26,17759.0,43.3791,43.3877,43.3359,43.3618,17759.0
2016-08-16 14:50:00,50.26,50.27,50.25,50.27,17344.0,43.3618,43.3705,43.3532,43.3705,17344.0
2016-08-16 14:55:00,50.27,50.29,50.26,50.29,8635.0,43.3705,43.3877,43.3618,43.3877,8635.0
2016-08-16 15:00:00,50.29,50.29,50.28,50.29,6100.0,43.3877,43.3877,43.3791,43.3877,6100.0
2016-08-16 15:05:00,50.29,50.29,50.27,50.28,12721.0,43.3877,43.3877,43.3705,43.3791,12721.0
2016-08-16 15:10:00,50.27,50.28,50.22,50.23,38937.0,43.3705,43.3791,43.3273,43.3359,38937.0
2016-08-16 15:15:00,50.23,50.23,50.19,50.19,25015.0,43.3359,43.3359,43.3014,43.3014,25015.0
2016-08-16 15:20:00,50.19,50.2,50.19,50.19,23459.0,43.3014,43.3101,43.3014,43.3014,23459.0
2016-08-16 15:25:00,50.19,50.2,50.15,50.15,49752.0,43.3014,43.3101,43.2669,43.2669,49752.0
2016-08-16 15:30:00,50.16,50.16,50.12,50.13,81446.0,43.2756,43.2756,43.241,43.2497,81446.0
2016-08-16 15:35:00,50.14,50.16,50.13,50.15,34920.0,43.2583,43.2756,43.2497,43.2669,34920.0
2016-08-16 15:40:00,50.15,50.17,50.14,50.14,44100.0,43.2669,43.2842,43.2583,43.2583,44100.0
2016-08-16 15:45:00,50.15,50.15,50.13,50.14,52030.0,43.2669,43.2669,43.2497,43.2583,52030.0
2016-08-16 15:50:00,50.15,50.15,50.12,50.12,41594.0,43.2669,43.2669,43.241,43.241,41594.0
2016-08-16 15:55:00,50.13,50.13,50.08,50.09,105488.0,43.2497,43.2497,43.2065,43.2152,105488.0
2016-08-17 09:30:00,50.24,50.33,50.18,50.25,31899.0,43.3446,43.4222,43.2928,43.3532,31899.0
2016-08-17 09:35:00,50.28,50.32,50.22,50.29,11368.0,43.3791,43.4136,43.3273,43.3877,11368.0
2016-08-17 09:40:00,50.3,50.36,50.28,50.34,23228.0,43.3963,43.4481,43.3791,43.4308,23228.0
2016-08-17 09:45:00,50.36,50.46,50.34,50.39,34732.0,43.4481,43.5344,43.4308,43.474,34732.0
2016-08-17 09:50:00,50.38,50.41,50.35,50.4,31476.0,43.4654,43.4912,43.4395,43.4826,31476.0
2016-08-17 09:55:00,50.4,50.41,50.37,50.4,28801.0,43.4826,43.4912,43.4567,43.4826,28801.0
2016-08-17 10:00:00,50.4,50.56,50.39,50.54,46671.0,43.4826,43.6207,43.474,43.6034,46671.0
2016-08-17 10:05:00,50.54,50.64,50.5,50.63,31025.0,43.6034,43.6897,43.5689,43.681,31025.0
2016-08-17 10:10:00,50.63,50.63,50.59,50.62,24902.0,43.681,43.681,43.6465,43.6724,24902.0
2016-08-17 10:15:00,50.62,50.65,50.59,50.61,28266.0,43.6724,43.6983,43.6465,43.6638,28266.0
2016-08-17 10:20:00,50.6,50.66,50.59,50.63,30069.0,43.6552,43.7069,43.6465,43.681,30069.0
2016-08-17 10:25:00,50.63,50.67,50.59,50.59,30471.0,43.681,43.7156,43.6465,43.6465,30471.0
2016-08-17 10:30:00,50.6,50.6,50.53,50.56,32592.0,43.6552,43.6552,43.5948,43.6207,32592.0
2016-08-17 10:35:00,50.56,50.58,50.52,50.54,33096.0,43.6207,43.6379,43.5861,43.6034,33096.0
2016-08-17 10:40:00,50.54,50.54,50.48,50.49,22479.0,43.6034,43.6034,43.5516,43.5603,22479.0
2016-08-17 10:45:00,50.49,50.5,50.46,50.5,17949.0,43.5603,43.5689,43.5344,43.5689,17949.0
2016-08-17 10:50:00,50.5,50.5,50.46,50.47,67441.0,43.5689,43.5689,43.5344,43.543,67441.0
2016-08-17 10:55:00,50.46,50.51,50.44,50.48,14455.0,43.5344,43.5775,43.5171,43.5516,14455.0
2016-08-17 11:00:00,50.48,50.6,50.48,50.6,14503.0,43.5516,43.6552,43.5516,43.6552,14503.0
2016-08-17 11:05:00,50.6,50.66,50.6,50.66,32317.0,43.6552,43.7069,43.6552,43.7069,32317.0
2016-08-17 11:10:00,50.66,50.68,50.64,50.66,30222.0,43.7069,43.7242,43.6897,43.7069,30222.0
2016-08-17 11:15:00,50.66,50.68,50.64,50.66,25496.0,43.7069,43.7242,43.6897,43.7069,25496.0
2016-08-17 11:20:00,50.66,50.67,50.64,50.64,9787.0,43.7069,43.7156,43.6897,43.6897,9787.0
2016-08-17 11:25:00,50.64,50.67,50.62,50.64,23026.0,43.6897,43.7156,43.6724,43.6897,23026.0
2016-08-17 11:30:00,50.65,50.67,50.64,50.67,4656.0,43.6983,43.7156,43.6897,43.7156,4656.0
2016-08-17 11:35:00,50.66,50.67,50.57,50.6,37135.0,43.7069,43.7156,43.6293,43.6552,37135.0
2016-08-17 11:40:00,50.6,50.67,50.59,50.66,12427.0,43.6552,43.7156,43.6465,43.7069,12427.0
2016-08-17 11:45:00,50.68,50.68,50.66,50.66,14946.0,43.7242,43.7242,43.7069,43.7069,14946.0
2016-08-17 11:50:00,50.66,50.68,50.66,50.66,8221.0,43.7069,43.7242,43.7069,43.7069,8221.0
2016-08-17 11:55:00,50.66,50.68,50.63,50.68,27203.0,43.7069,43.7242,43.681,43.7242,27203.0
2016-08-17 12:00:00,50.68,50.71,50.67,50.71,13548.0,43.7242,43.7501,43.7156,43.7501,13548.0
2016-08-17 12:05:00,50.71,50.79,50.7,50.78,29017.0,43.7501,43.8191,43.7414,43.8105,29017.0
2016-08-17 12:10:00,50.77,50.77,50.74,50.75,14505.0,43.8018,43.8018,43.7759,43.7846,14505.0
2016-08-17 12:15:00,50.75,50.77,50.67,50.67,27518.0,43.7846,43.8018,43.7156,43.7156,27518.0
2016-08-17 12:20:00,50.67,50.76,50.65,50.76,9423.0,43.7156,43.7932,43.6983,43.7932,9423.0
2016-08-17 12:25:00,50.76,50.78,50.73,50.77,21710.0,43.7932,43.8105,43.7673,43.8018,21710.0
2016-08-17 12:30:00,50.77,50.78,50.73,50.73,14636.0,43.8018,43.8105,43.7673,43.7673,14636.0
2016-08-17 12:35:00,50.74,50.83,50.74,50.82,11871.0,43.7759,43.8536,43.7759,43.845,11871.0
2016-08-17 12:40:00,50.82,50.82,50.81,50.81,4844.0,43.845,43.845,43.8363,43.8363,4844.0
2016-08-17 12:45:00,50.82,50.93,50.81,50.93,22542.0,43.845,43.9399,43.8363,43.9399,22542.0
2016-08-17 12:50:00,50.93,50.97,50.9,50.95,17507.0,43.9399,43.9744,43.914,43.9571,17507.0
2016-08-17 12:55:00,50.94,50.94,50.92,50.94,8730.0,43.9485,43.9485,43.9312,43.9485,8730.0
2016-08-17 13:00:00,50.94,50.96,50.91,50.96,19523.0,43.9485,43.9658,43.9226,43.9658,19523.0
2016-08-17 13:05:00,50.96,50.98,50.95,50.97,21334.0,43.9658,43.983,43.9571,43.9744,21334.0
2016-08-17 13:10:00,50.96,50.98,50.96,50.98,17767.0,43.9658,43.983,43.9658,43.983,17767.0
2016-08-17 13:15:00,50.98,51.01,50.97,50.98,12351.0,43.983,44.0089,43.9744,43.983,12351.0
2016-08-17 13:20:00,50.99,51.01,50.98,51.0,11676.0,43.9916,44.0089,43.983,44.0003,11676.0
2016-08-17 13:25:00,50.99,51.0,50.96,51.0,11565.0,43.9916,44.0003,43.9658,44.0003,11565.0
2016-08-17 13:30:00,51.0,51.0,50.95,50.99,7331.0,44.0003,44.0003,43.9571,43.9916,7331.0
2016-08-17 13:35:00,51.0,51.08,51.0,51.05,14507.0,44.0003,44.0693,44.0003,44.0434,14507.0
2016-08-17 13:40:00,51.05,51.07,51.02,51.04,12981.0,44.0434,44.0607,44.0175,44.0348,12981.0
2016-08-17 13:45:00,51.04,51.05,51.02,51.04,5427.0,44.0348,44.0434,44.0175,44.0348,5427.0
2016-08-17 13:50:00,51.05,51.05,51.0,51.01,18732.0,44.0434,44.0434,44.0003,44.0089,18732.0
2016-08-17 13:55:00,51.0,51.0,50.94,50.94,6959.0,44.0003,44.0003,43.9485,43.9485,6959.0
2016-08-17 14:00:00,50.95,51.1,50.81,51.1,28286.0,43.9571,44.0865,43.8363,44.0865,28286.0
2016-08-17 14:05:00,51.1,51.1,51.03,51.09,18892.0,44.0865,44.0865,44.0261,44.0779,18892.0
2016-08-17 14:10:00,51.1,51.23,51.09,51.2,34081.0,44.0865,44.1987,44.0779,44.1728,34081.0
2016-08-17 14:15:00,51.2,51.2,51.11,51.13,26812.0,44.1728,44.1728,44.0952,44.1124,26812.0
2016-08-17 14:20:00,51.13,51.16,51.1,51.12,25917.0,44.1124,44.1383,44.0865,44.1038,25917.0
2016-08-17 14:25:00,51.12,51.19,51.09,51.19,48617.0,44.1038,44.1642,44.0779,44.1642,48617.0
2016-08-17 14:30:00,51.18,51.19,51.12,51.18,23567.0,44.1556,44.1642,44.1038,44.1556,23567.0
2016-08-17 14:35:00,51.18,51.23,51.17,51.23,48803.0,44.1556,44.1987,44.1469,44.1987,48803.0
2016-08-17 14:40:00,51.23,51.23,51.18,51.18,18745.0,44.1987,44.1987,44.1556,44.1556,18745.0
2016-08-17 14:45:00,51.19,51.28,51.18,51.23,19019.0,44.1642,44.2418,44.1556,44.1987,19019.0
2016-08-17 14:50:00,51.22,51.22,51.17,51.21,10952.0,44.1901,44.1901,44.1469,44.1814,10952.0
2016-08-17 14:55:00,51.21,51.23,51.19,51.23,17372.0,44.1814,44.1987,44.1642,44.1987,17372.0
2016-08-17 15:00:00,51.22,51.23,51.13,51.15,20082.0,44.1901,44.1987,44.1124,44.1297,20082.0
2016-08-17 15:05:00,51.17,51.18,51.09,51.13,18819.0,44.1469,44.1556,44.0779,44.1124,18819.0
2016-08-17 15:10:00,51.13,51.16,51.09,51.14,10953.0,44.1124,44.1383,44.0779,44.121,10953.0
2016-08-17 15:15:00,51.14,51.15,51.09,51.12,14324.0,44.121,44.1297,44.0779,44.1038,14324.0
2016-08-17 15:20:00,51.12,51.16,51.12,51.16,7356.0,44.1038,44.1383,44.1038,44.1383,7356.0
2016-08-17 15:25:00,51.16,51.25,51.16,51.24,23575.0,44.1383,44.216,44.1383,44.2073,23575.0
2016-08-17 15:30:00,51.24,51.26,51.2,51.26,30543.0,44.2073,44.2246,44.1728,44.2246,30543.0
2016-08-17 15:35:00,51.27,51.3,51.27,51.28,23529.0,44.2332,44.2591,44.2332,44.2418,23529.0
2016-08-17 15:40:00,51.28,51.3,51.26,51.29,41073.0,44.2418,44.2591,44.2246,44.2505,41073.0
2016-08-17 15:45:00,51.3,51.32,51.24,51.25,49192.0,44.2591,44.2763,44.2073,44.216,49192.0
2016-08-17 15:50:00,51.25,51.27,51.22,51.22,40724.0,44.216,44.2332,44.1901,44.1901,40724.0
2016-08-17 15:55:00,51.23,51.25,51.2,51.23,131268.0,44.1987,44.216,44.1728,44.1987,131268.0
2016-08-18 09:30:00,51.18,51.21,51.01,51.2,17039.0,44.1556,44.1814,44.0089,44.1728,17039.0
2016-08-18 09:35:00,51.19,51.23,51.14,51.14,5275.0,44.1642,44.1987,44.121,44.121,5275.0
2016-08-18 09:40:00,51.14,51.17,51.1,51.14,15702.0,44.121,44.1469,44.0865,44.121,15702.0
2016-08-18 09:45:00,51.13,51.14,51.06,51.1,10723.0,44.1124,44.121,44.052,44.0865,10723.0
2016-08-18 09:50:00,51.1,51.1,50.95,50.96,15320.0,44.0865,44.0865,43.9571,43.9658,15320.0
2016-08-18 09:55:00,50.95,50.96,50.88,50.88,9526.0,43.9571,43.9658,43.8967,43.8967,9526.0
2016-08-18 10:00:00,50.89,50.96,50.88,50.89,8866.0,43.9054,43.9658,43.8967,43.9054,8866.0
2016-08-18 10:05:00,50.9,50.93,50.87,50.88,9618.0,43.914,43.9399,43.8881,43.8967,9618.0
2016-08-18 10:10:00,50.88,50.88,50.73,50.73,23228.0,43.8967,43.8967,43.7673,43.7673,23228.0
2016-08-18 10:15:00,50.74,50.76,50.7,50.76,9053.0,43.7759,43.7932,43.7414,43.7932,9053.0
2016-08-18 10:20:00,50.78,50.78,50.69,50.7,11774.0,43.8105,43.8105,43.7328,43.7414,11774.0
2016-08-18 10:25:00,50.69,50.73,50.64,50.65,49317.0,43.7328,43.7673,43.6897,43.6983,49317.0
2016-08-18 10:30:00,50.65,50.73,50.63,50.72,22829.0,43.6983,43.7673,43.681,43.7587,22829.0
2016-08-18 10:35:00,50.72,50.79,50.72,50.78,13690.0,43.7587,43.8191,43.7587,43.8105,13690.0
2016-08-18 10:40:00,50.78,50.78,50.73,50.76,8405.0,43.8105,43.8105,43.7673,43.7932,8405.0
2016-08-18 10:45:00,50.75,50.76,50.7,50.76,19878.0,43.7846,43.7932,43.7414,43.7932,19878.0
2016-08-18 10:50:00,50.76,50.78,50.75,50.76,9363.0,43.7932,43.8105,43.7846,43.7932,9363.0
2016-08-18 10:55:00,50.75,50.76,50.73,50.74,7800.0,43.7846,43.7932,43.7673,43.7759,7800.0
2016-08-18 11:00:00,50.74,50.78,50.73,50.75,9790.0,43.7759,43.8105,43.7673,43.7846,9790.0
2016-08-18 11:05:00,50.75,50.79,50.74,50.78,20170.0,43.7846,43.8191,43.7759,43.8105,20170.0
2016-08-18 11:10:00,50.79,50.81,50.76,50.81,9494.0,43.8191,43.8363,43.7932,43.8363,9494.0
2016-08-18 11:15:00,50.82,50.83,50.8,50.82,6296.0,43.845,43.8536,43.8277,43.845,6296.0
2016-08-18 11:20:00,50.82,50.82,50.78,50.81,10011.0,43.845,43.845,43.8105,43.8363,10011.0
2016-08-18 11:25:00,50.81,50.86,50.81,50.85,8571.0,43.8363,43.8795,43.8363,43.8709,8571.0
2016-08-18 11:30:00,50.84,50.87,50.81,50.81,16989.0,43.8622,43.8881,43.8363,43.8363,16989.0
2016-08-18 11:35:00,50.81,50.86,50.79,50.86,11171.0,43.8363,43.8795,43.8191,43.8795,11171.0
2016-08-18 11:40:00,50.85,50.87,50.84,50.85,7585.0,43.8709,43.8881,43.8622,43.8709,7585.0
2016-08-18 11:45:00,50.85,50.88,50.84,50.88,4669.0,43.8709,43.8967,43.8622,43.8967,4669.0
2016-08-18 11:50:00,50.89,50.91,50.86,50.86,6762.0,43.9054,43.9226,43.8795,43.8795,6762.0
2016-08-18 11:55:00,50.85,50.86,50.82,50.82,4440.0,43.8709,43.8795,43.845,43.845,4440.0
2016-08-18 12:00:00,50.81,50.82,50.78,50.78,9271.0,43.8363,43.845,43.8105,43.8105,9271.0
2016-08-18 12:05:00,50.79,50.85,50.79,50.84,10270.0,43.8191,43.8709,43.8191,43.8622,10270.0
2016-08-18 12:10:00,50.83,50.85,50.83,50.84,9475.0,43.8536,43.8709,43.8536,43.8622,9475.0
2016-08-18 12:15:00,50.85,50.85,50.81,50.82,8432.0,43.8709,43.8709,43.8363,43.845,8432.0
2016-08-18 12:20:00,50.81,50.87,50.78,50.86,38841.0,43.8363,43.8881,43.8105,43.8795,38841.0
2016-08-18 12:25:00,50.85,50.86,50.83,50.85,6161.0,43.8709,43.8795,43.8536,43.8709,6161.0
2016-08-18 12:30:00,50.85,50.85,50.8,50.81,6229.0,43.8709,43.8709,43.8277,43.8363,6229.0
2016-08-18 12:35:00,50.82,50.84,50.82,50.83,4596.0,43.845,43.8622,43.845,43.8536,4596.0
2016-08-18 12:40:00,50.83,50.85,50.82,50.83,5500.0,43.8536,43.8709,43.845,43.8536,5500.0
2016-08-18 12:45:00,50.84,50.92,50.83,50.92,14292.0,43.8622,43.9312,43.8536,43.9312,14292.0
2016-08-18 12:50:00,50.92,50.93,50.88,50.92,11393.0,43.9312,43.9399,43.8967,43.9312,11393.0
2016-08-18 12:55:00,50.93,50.94,50.89,50.89,9101.0,43.9399,43.9485,43.9054,43.9054,9101.0
2016-08-18 13:00:00,50.89,50.9,50.88,50.88,2522.0,43.9054,43.914,43.8967,43.8967,2522.0
2016-08-18 13:05:00,50.88,50.92,50.88,50.91,4057.0,43.8967,43.9312,43.8967,43.9226,4057.0
2016-08-18 13:10:00,50.9,50.93,50.9,50.92,4124.0,43.914,43.9399,43.914,43.9312,4124.0
2016-08-18 13:15:00,50.93,50.93,50.9,50.92,3001.0,43.9399,43.9399,43.914,43.9312,3001.0
2016-08-18 13:20:00,50.92,50.96,50.92,50.94,13530.0,43.9312,43.9658,43.9312,43.9485,13530.0
2016-08-18 13:25:00,50.93,50.93,50.89,50.89,4591.0,43.9399,43.9399,43.9054,43.9054,4591.0
2016-08-18 13:30:00,50.9,50.92,50.89,50.91,4771.0,43.914,43.9312,43.9054,43.9226,4771.0
2016-08-18 13:35:00,50.91,50.93,50.9,50.91,5588.0,43.9226,43.9399,43.914,43.9226,5588.0
2016-08-18 13:40:00,50.91,50.95,50.91,50.94,6119.0,43.9226,43.9571,43.9226,43.9485,6119.0
2016-08-18 13:45:00,50.94,50.95,50.93,50.94,6365.0,43.9485,43.9571,43.9399,43.9485,6365.0
2016-08-18 13:50:00,50.94,50.98,50.93,50.97,16730.0,43.9485,43.983,43.9399,43.9744,16730.0
2016-08-18 13:55:00,50.97,50.98,50.97,50.98,1000.0,43.9744,43.983,43.9744,43.983,1000.0
2016-08-18 14:00:00,50.97,50.99,50.95,50.95,9802.0,43.9744,43.9916,43.9571,43.9571,9802.0
2016-08-18 14:05:00,50.95,50.96,50.93,50.94,5140.0,43.9571,43.9658,43.9399,43.9485,5140.0
2016-08-18 14:10:00,50.94,50.95,50.93,50.95,4679.0,43.9485,43.9571,43.9399,43.9571,4679.0
2016-08-18 14:15:00,50.96,50.96,50.94,50.96,5345.0,43.9658,43.9658,43.9485,43.9658,5345.0
2016-08-18 14:20:00,50.96,51.0,50.95,51.0,21936.0,43.9658,44.0003,43.9571,44.0003,21936.0
2016-08-18 14:25:00,50.99,51.01,50.99,51.0,2771.0,43.9916,44.0089,43.9916,44.0003,2771.0
2016-08-18 14:30:00,51.0,51.0,50.97,50.99,11635.0,44.0003,44.0003,43.9744,43.9916,11635.0
2016-08-18 14:35:00,50.98,50.98,50.95,50.97,3613.0,43.983,43.983,43.9571,43.9744,3613.0
2016-08-18 14:40:00,50.96,50.97,50.96,50.97,2703.0,43.9658,43.9744,43.9658,43.9744,2703.0
2016-08-18 14:45:00,50.97,51.0,50.95,51.0,14638.0,43.9744,44.0003,43.9571,44.0003,14638.0
2016-08-18 14:50:00,51.0,51.01,50.97,50.97,8285.0,44.0003,44.0089,43.9744,43.9744,8285.0
2016-08-18 14:55:00,50.97,50.99,50.96,50.99,5806.0,43.9744,43.9916,43.9658,43.9916,5806.0
2016-08-18 15:00:00,50.99,50.99,50.98,50.99,8107.0,43.9916,43.9916,43.983,43.9916,8107.0
2016-08-18 15:05:00,50.99,51.01,50.99,51.01,27318.0,43.9916,44.0089,43.9916,44.0089,27318.0
2016-08-18 15:10:00,51.01,51.02,51.0,51.01,7265.0,44.0089,44.0175,44.0003,44.0089,7265.0
2016-08-18 15:15:00,51.01,51.04,51.0,51.03,4009.0,44.0089,44.0348,44.0003,44.0261,4009.0
2016-08-18 15:20:00,51.03,51.04,51.01,51.01,5813.0,44.0261,44.0348,44.0089,44.0089,5813.0
2016-08-18 15:25:00,51.02,51.06,51.02,51.06,4094.0,44.0175,44.052,44.0175,44.052,4094.0
2016-08-18 15:30:00,51.05,51.06,51.04,51.05,9970.0,44.0434,44.052,44.0348,44.0434,9970.0
2016-08-18 15:35:00,51.05,51.06,51.04,51.05,14893.0,44.0434,44.052,44.0348,44.0434,14893.0
2016-08-18 15:40:00,51.04,51.07,51.04,51.07,10577.0,44.0348,44.0607,44.0348,44.0607,10577.0
2016-08-18 15:45:00,51.06,51.07,51.04,51.04,17956.0,44.052,44.0607,44.0348,44.0348,17956.0
2016-08-18 15:50:00,51.05,51.05,51.03,51.04,15548.0,44.0434,44.0434,44.0261,44.0348,15548.0
2016-08-18 15:55:00,51.04,51.1,51.04,51.08,53299.0,44.0348,44.0865,44.0348,44.0693,53299.0
2016-08-19 09:30:00,50.98,51.04,50.98,51.04,60383.0,43.983,44.0348,43.983,44.0348,60383.0
2016-08-19 09:35:00,50.95,50.98,50.85,50.86,9858.0,43.9571,43.983,43.8709,43.8795,9858.0
2016-08-19 09:40:00,50.86,50.93,50.85,50.93,6453.0,43.8795,43.9399,43.8709,43.9399,6453.0
2016-08-19 09:45:00,50.93,50.94,50.85,50.86,19738.0,43.9399,43.9485,43.8709,43.8795,19738.0
2016-08-19 09:50:00,50.86,51.0,50.86,50.95,8754.0,43.8795,44.0003,43.8795,43.9571,8754.0
2016-08-19 09:55:00,50.95,50.98,50.95,50.96,6934.0,43.9571,43.983,43.9571,43.9658,6934.0
2016-08-19 10:00:00,50.96,51.02,50.96,50.99,6905.0,43.9658,44.0175,43.9658,43.9916,6905.0
2016-08-19 10:05:00,50.99,51.02,50.97,51.02,7300.0,43.9916,44.0175,43.9744,44.0175,7300.0
2016-08-19 10:10:00,51.01,51.01,50.97,51.0,9451.0,44.0089,44.0089,43.9744,44.0003,9451.0
2016-08-19 10:15:00,51.0,51.05,51.0,51.02,8344.0,44.0003,44.0434,44.0003,44.0175,8344.0
2016-08-19 10:20:00,51.03,51.04,51.0,51.02,5307.0,44.0261,44.0348,44.0003,44.0175,5307.0
2016-08-19 10:25:00,51.01,51.05,51.0,51.04,7349.0,44.0089,44.0434,44.0003,44.0348,7349.0
2016-08-19 10:30:00,51.04,51.07,50.97,51.0,9528.0,44.0348,44.0607,43.9744,44.0003,9528.0
2016-08-19 10:35:00,50.99,50.99,50.96,50.97,2980.0,43.9916,43.9916,43.9658,43.9744,2980.0
2016-08-19 10:40:00,50.98,50.99,50.96,50.97,5151.0,43.983,43.9916,43.9658,43.9744,5151.0
2016-08-19 10:45:00,50.97,50.97,50.93,50.93,4349.0,43.9744,43.9744,43.9399,43.9399,4349.0
2016-08-19 10:50:00,50.95,50.97,50.92,50.97,23558.0,43.9571,43.9744,43.9312,43.9744,23558.0
2016-08-19 10:55:00,50.96,50.98,50.93,50.94,12107.0,43.9658,43.983,43.9399,43.9485,12107.0
2016-08-19 11:00:00,50.96,50.96,50.91,50.93,5962.0,43.9658,43.9658,43.9226,43.9399,5962.0
2016-08-19 11:05:00,50.93,50.94,50.93,50.93,2622.0,43.9399,43.9485,43.9399,43.9399,2622.0
2016-08-19 11:10:00,50.94,50.97,50.94,50.95,9172.0,43.9485,43.9744,43.9485,43.9571,9172.0
2016-08-19 11:15:00,50.95,50.96,50.93,50.94,4319.0,43.9571,43.9658,43.9399,43.9485,4319.0
2016-08-19 11:20:00,50.95,50.96,50.93,50.96,7436.0,43.9571,43.9658,43.9399,43.9658,7436.0
2016-08-19 11:25:00,50.96,51.01,50.96,51.01,3938.0,43.9658,44.0089,43.9658,44.0089,3938.0
2016-08-19 11:30:00,51.01,51.03,51.0,51.03,5861.0,44.0089,44.0261,44.0003,44.0261,5861.0
2016-08-19 11:35:00,51.02,51.03,51.01,51.02,5458.0,44.0175,44.0261,44.0089,44.0175,5458.0
2016-08-19 11:40:00,51.03,51.04,51.01,51.03,5169.0,44.0261,44.0348,44.0089,44.0261,5169.0
2016-08-19 11:45:00,51.03,51.03,51.02,51.03,1760.0,44.0261,44.0261,44.0175,44.0261,1760.0
2016-08-19 11:50:00,51.03,51.07,51.02,51.06,8028.0,44.0261,44.0607,44.0175,44.052,8028.0
2016-08-19 11:55:00,51.07,51.09,51.06,51.06,5192.0,44.0607,44.0779,44.052,44.052,5192.0
2016-08-19 12:00:00,51.07,51.11,51.07,51.1,8087.0,44.0607,44.0952,44.0607,44.0865,8087.0
2016-08-19 12:05:00,51.09,51.1,51.07,51.1,5836.0,44.0779,44.0865,44.0607,44.0865,5836.0
2016-08-19 12:10:00,51.11,51.15,51.11,51.15,7146.0,44.0952,44.1297,44.0952,44.1297,7146.0
2016-08-19 12:15:00,51.15,51.16,51.08,51.09,9692.0,44.1297,44.1383,44.0693,44.0779,9692.0
2016-08-19 12:20:00,51.09,51.14,51.09,51.14,8895.0,44.0779,44.121,44.0779,44.121,8895.0
2016-08-19 12:25:00,51.14,51.15,51.12,51.14,11575.0,44.121,44.1297,44.1038,44.121,11575.0
2016-08-19 12:30:00,51.14,51.14,51.11,51.12,5896.0,44.121,44.121,44.0952,44.1038,5896.0
2016-08-19 12:35:00,51.1,51.13,51.09,51.13,7280.0,44.0865,44.1124,44.0779,44.1124,7280.0
2016-08-19 12:40:00,51.13,51.13,51.11,51.12,4104.0,44.1124,44.1124,44.0952,44.1038,4104.0
2016-08-19 12:45:00,51.12,51.12,51.1,51.11,4359.0,44.1038,44.1038,44.0865,44.0952,4359.0
2016-08-19 12:50:00,51.1,51.11,51.06,51.07,11656.0,44.0865,44.0952,44.052,44.0607,11656.0
2016-08-19 12:55:00,51.06,51.09,51.06,51.09,2350.0,44.052,44.0779,44.052,44.0779,2350.0
2016-08-19 13:00:00,51.09,51.1,51.08,51.08,10379.0,44.0779,44.0865,44.0693,44.0693,10379.0
2016-08-19 13:05:00,51.08,51.1,51.07,51.09,8063.0,44.0693,44.0865,44.0607,44.0779,8063.0
2016-08-19 13:10:00,51.08,51.08,51.05,51.05,5266.0,44.0693,44.0693,44.0434,44.0434,5266.0
2016-08-19 13:15:00,51.05,51.06,51.05,51.05,3500.0,44.0434,44.052,44.0434,44.0434,3500.0
2016-08-19 13:20:00,51.05,51.08,51.05,51.06,9254.0,44.0434,44.0693,44.0434,44.052,9254.0
2016-08-19 13:25:00,51.06,51.08,51.04,51.07,13872.0,44.052,44.0693,44.0348,44.0607,13872.0
2016-08-19 13:30:00,51.07,51.07,51.03,51.06,11816.0,44.0607,44.0607,44.0261,44.052,11816.0
2016-08-19 13:35:00,51.05,51.06,51.04,51.06,4192.0,44.0434,44.052,44.0348,44.052,4192.0
2016-08-19 13:40:00,51.06,51.08,51.04,51.05,12802.0,44.052,44.0693,44.0348,44.0434,12802.0
2016-08-19 13:45:00,51.05,51.06,51.02,51.02,5096.0,44.0434,44.052,44.0175,44.0175,5096.0
2016-08-19 13:50:00,51.03,51.04,51.02,51.02,9192.0,44.0261,44.0348,44.0175,44.0175,9192.0
2016-08-19 13:55:00,51.03,51.06,51.02,51.05,5400.0,44.0261,44.052,44.0175,44.0434,5400.0
2016-08-19 14:00:00,51.05,51.06,51.05,51.05,5001.0,44.0434,44.052,44.0434,44.0434,5001.0
2016-08-19 14:05:00,51.05,51.06,51.04,51.05,11518.0,44.0434,44.052,44.0348,44.0434,11518.0
2016-08-19 14:10:00,51.05,51.08,51.05,51.08,15462.0,44.0434,44.0693,44.0434,44.0693,15462.0
2016-08-19 14:15:00,51.07,51.08,51.05,51.08,9657.0,44.0607,44.0693,44.0434,44.0693,9657.0
2016-08-19 14:20:00,51.08,51.08,51.07,51.08,4580.0,44.0693,44.0693,44.0607,44.0693,4580.0
2016-08-19 14:25:00,51.08,51.09,51.07,51.07,6441.0,44.0693,44.0779,44.0607,44.0607,6441.0
2016-08-19 14:30:00,51.08,51.13,51.08,51.11,10657.0,44.0693,44.1124,44.0693,44.0952,10657.0
2016-08-19 14:35:00,51.1,51.14,51.09,51.14,31931.0,44.0865,44.121,44.0779,44.121,31931.0
2016-08-19 14:40:00,51.15,51.15,51.13,51.14,11286.0,44.1297,44.1297,44.1124,44.121,11286.0
2016-08-19 14:45:00,51.14,51.14,51.11,51.12,10465.0,44.121,44.121,44.0952,44.1038,10465.0
2016-08-19 14:50:00,51.13,51.17,51.12,51.17,9315.0,44.1124,44.1469,44.1038,44.1469,9315.0
2016-08-19 14:55:00,51.17,51.17,51.14,51.14,7030.0,44.1469,44.1469,44.121,44.121,7030.0
2016-08-19 15:00:00,51.15,51.18,51.14,51.16,10012.0,44.1297,44.1556,44.121,44.1383,10012.0
2016-08-19 15:05:00,51.16,51.17,51.14,51.14,4425.0,44.1383,44.1469,44.121,44.121,4425.0
2016-08-19 15:10:00,51.15,51.16,51.12,51.12,10780.0,44.1297,44.1383,44.1038,44.1038,10780.0
2016-08-19 15:15:00,51.13,51.15,51.12,51.14,6386.0,44.1124,44.1297,44.1038,44.121,6386.0
2016-08-19 15:20:00,51.15,51.15,51.12,51.13,9871.0,44.1297,44.1297,44.1038,44.1124,9871.0
2016-08-19 15:25:00,51.12,51.15,51.12,51.15,5517.0,44.1038,44.1297,44.1038,44.1297,5517.0
2016-08-19 15:30:00,51.15,51.15,51.13,51.15,12326.0,44.1297,44.1297,44.1124,44.1297,12326.0
2016-08-19 15:35:00,51.15,51.15,51.13,51.13,15909.0,44.1297,44.1297,44.1124,44.1124,15909.0
2016-08-19 15:40:00,51.14,51.17,51.13,51.17,21041.0,44.121,44.1469,44.1124,44.1469,21041.0
2016-08-19 15:45:00,51.17,51.2,51.17,51.18,20221.0,44.1469,44.1728,44.1469,44.1556,20221.0
2016-08-19 15:50:00,51.18,51.19,51.16,51.16,23045.0,44.1556,44.1642,44.1383,44.1383,23045.0
2016-08-19 15:55:00,51.16,51.2,51.16,51.18,95235.0,44.1383,44.1728,44.1383,44.1556,95235.0
2016-08-22 09:30:00,51.2,51.2,51.06,51.18,7295.0,44.1728,44.1728,44.052,44.1556,7295.0
2016-08-22 09:35:00,51.17,51.17,51.1,51.1,4944.0,44.1469,44.1469,44.0865,44.0865,4944.0
2016-08-22 09:40:00,51.1,51.13,51.1,51.12,6541.0,44.0865,44.1124,44.0865,44.1038,6541.0
2016-08-22 09:45:00,51.12,51.14,51.08,51.1,10613.0,44.1038,44.121,44.0693,44.0865,10613.0
2016-08-22 09:50:00,51.09,51.14,51.09,51.12,7788.0,44.0779,44.121,44.0779,44.1038,7788.0
2016-08-22 09:55:00,51.12,51.2,51.12,51.18,10353.0,44.1038,44.1728,44.1038,44.1556,10353.0
2016-08-22 10:00:00,51.17,51.19,51.12,51.18,12986.0,44.1469,44.1642,44.1038,44.1556,12986.0
2016-08-22 10:05:00,51.18,51.2,51.15,51.16,7230.0,44.1556,44.1728,44.1297,44.1383,7230.0
2016-08-22 10:10:00,51.15,51.15,51.09,51.09,7683.0,44.1297,44.1297,44.0779,44.0779,7683.0
2016-08-22 10:15:00,51.1,51.2,51.1,51.18,9717.0,44.0865,44.1728,44.0865,44.1556,9717.0
2016-08-22 10:20:00,51.17,51.26,51.17,51.26,7122.0,44.1469,44.2246,44.1469,44.2246,7122.0
2016-08-22 10:25:00,51.26,51.32,51.24,51.31,9551.0,44.2246,44.2763,44.2073,44.2677,9551.0
2016-08-22 10:30:00,51.31,51.33,51.29,51.32,9058.0,44.2677,44.285,44.2505,44.2763,9058.0
2016-08-22 10:35:00,51.32,51.32,51.2,51.21,44044.0,44.2763,44.2763,44.1728,44.1814,44044.0
2016-08-22 10:40:00,51.21,51.22,51.18,51.19,8641.0,44.1814,44.1901,44.1556,44.1642,8641.0
2016-08-22 10:45:00,51.2,51.22,51.18,51.19,6795.0,44.1728,44.1901,44.1556,44.1642,6795.0
2016-08-22 10:50:00,51.19,51.22,51.17,51.22,12456.0,44.1642,44.1901,44.1469,44.1901,12456.0
2016-08-22 10:55:00,51.22,51.23,51.2,51.22,28853.0,44.1901,44.1987,44.1728,44.1901,28853.0
2016-08-22 11:00:00,51.22,51.24,51.21,51.22,7772.0,44.1901,44.2073,44.1814,44.1901,7772.0
2016-08-22 11:05:00,51.21,51.27,51.2,51.27,11715.0,44.1814,44.2332,44.1728,44.2332,11715.0
2016-08-22 11:10:00,51.27,51.28,51.23,51.23,11000.0,44.2332,44.2418,44.1987,44.1987,11000.0
2016-08-22 11:15:00,51.23,51.27,51.22,51.23,30955.0,44.1987,44.2332,44.1901,44.1987,30955.0
2016-08-22 11:20:00,51.23,51.25,51.21,51.21,14529.0,44.1987,44.216,44.1814,44.1814,14529.0
2016-08-22 11:25:00,51.21,51.21,51.17,51.18,5913.0,44.1814,44.1814,44.1469,44.1556,5913.0
2016-08-22 11:30:00,51.19,51.21,51.16,51.17,187305.0,44.1642,44.1814,44.1383,44.1469,187305.0
2016-08-22 11:35:00,51.17,51.17,51.16,51.17,2490.0,44.1469,44.1469,44.1383,44.1469,2490.0
2016-08-22 11:40:00,51.17,51.24,51.17,51.24,4921.0,44.1469,44.2073,44.1469,44.2073,4921.0
2016-08-22 11:45:00,51.23,51.27,51.23,51.26,8070.0,44.1987,44.2332,44.1987,44.2246,8070.0
2016-08-22 11:50:00,51.27,51.31,51.26,51.31,4122.0,44.2332,44.2677,44.2246,44.2677,4122.0
2016-08-22 11:55:00,51.31,51.33,51.31,51.32,3500.0,44.2677,44.285,44.2677,44.2763,3500.0
2016-08-22 12:00:00,51.33,51.34,51.31,51.34,6860.0,44.285,44.2936,44.2677,44.2936,6860.0
2016-08-22 12:05:00,51.35,51.37,51.34,51.37,6702.0,44.3022,44.3195,44.2936,44.3195,6702.0
2016-08-22 12:10:00,51.36,51.36,51.33,51.36,9070.0,44.3109,44.3109,44.285,44.3109,9070.0
2016-08-22 12:15:00,51.36,51.4,51.36,51.4,5477.0,44.3109,44.3454,44.3109,44.3454,5477.0
2016-08-22 12:20:00,51.39,51.44,51.36,51.44,6507.0,44.3367,44.3799,44.3109,44.3799,6507.0
2016-08-22 12:25:00,51.44,51.47,51.41,51.41,9560.0,44.3799,44.4058,44.354,44.354,9560.0
2016-08-22 12:30:00,51.41,51.41,51.34,51.34,12092.0,44.354,44.354,44.2936,44.2936,12092.0
2016-08-22 12:35:00,51.34,51.36,51.33,51.35,4364.0,44.2936,44.3109,44.285,44.3022,4364.0
2016-08-22 12:40:00,51.36,51.36,51.31,51.31,4999.0,44.3109,44.3109,44.2677,44.2677,4999.0
2016-08-22 12:45:00,51.31,51.33,51.29,51.33,4961.0,44.2677,44.285,44.2505,44.285,4961.0
2016-08-22 12:50:00,51.33,51.33,51.29,51.29,2500.0,44.285,44.285,44.2505,44.2505,2500.0
2016-08-22 12:55:00,51.28,51.29,51.25,51.27,5160.0,44.2418,44.2505,44.216,44.2332,5160.0
2016-08-22 13:00:00,51.27,51.29,51.26,51.28,5336.0,44.2332,44.2505,44.2246,44.2418,5336.0
2016-08-22 13:05:00,51.28,51.28,51.25,51.25,2400.0,44.2418,44.2418,44.216,44.216,2400.0
2016-08-22 13:10:00,51.25,51.25,51.23,51.23,1570.0,44.216,44.216,44.1987,44.1987,1570.0
2016-08-22 13:15:00,51.24,51.27,51.24,51.26,4553.0,44.2073,44.2332,44.2073,44.2246,4553.0
2016-08-22 13:20:00,51.25,51.25,51.17,51.17,6978.0,44.216,44.216,44.1469,44.1469,6978.0
2016-08-22 13:25:00,51.17,51.19,51.16,51.19,4593.0,44.1469,44.1642,44.1383,44.1642,4593.0
2016-08-22 13:30:00,51.18,51.19,51.16,51.19,4876.0,44.1556,44.1642,44.1383,44.1642,4876.0
2016-08-22 13:35:00,51.19,51.21,51.18,51.21,3705.0,44.1642,44.1814,44.1556,44.1814,3705.0
2016-08-22 13:40:00,51.22,51.26,51.22,51.26,2730.0,44.1901,44.2246,44.1901,44.2246,2730.0
2016-08-22 13:45:00,51.26,51.33,51.26,51.3,17684.0,44.2246,44.285,44.2246,44.2591,17684.0
2016-08-22 13:50:00,51.3,51.31,51.3,51.3,1352.0,44.2591,44.2677,44.2591,44.2591,1352.0
2016-08-22 13:55:00,51.3,51.32,51.27,51.29,8451.0,44.2591,44.2763,44.2332,44.2505,8451.0
2016-08-22 14:00:00,51.3,51.34,51.29,51.34,7475.0,44.2591,44.2936,44.2505,44.2936,7475.0
2016-08-22 14:05:00,51.33,51.33,51.31,51.33,4334.0,44.285,44.285,44.2677,44.285,4334.0
2016-08-22 14:10:00,51.32,51.36,51.31,51.34,20937.0,44.2763,44.3109,44.2677,44.2936,20937.0
2016-08-22 14:15:00,51.34,51.35,51.32,51.34,9127.0,44.2936,44.3022,44.2763,44.2936,9127.0
2016-08-22 14:20:00,51.34,51.34,51.31,51.32,3107.0,44.2936,44.2936,44.2677,44.2763,3107.0
2016-08-22 14:25:00,51.31,51.31,51.27,51.28,5192.0,44.2677,44.2677,44.2332,44.2418,5192.0
2016-08-22 14:30:00,51.28,51.31,51.28,51.3,5832.0,44.2418,44.2677,44.2418,44.2591,5832.0
2016-08-22 14:35:00,51.3,51.3,51.27,51.28,5704.0,44.2591,44.2591,44.2332,44.2418,5704.0
2016-08-22 14:40:00,51.28,51.31,51.27,51.31,2724.0,44.2418,44.2677,44.2332,44.2677,2724.0
2016-08-22 14:45:00,51.3,51.32,51.3,51.32,5350.0,44.2591,44.2763,44.2591,44.2763,5350.0
2016-08-22 14:50:00,51.32,51.33,51.31,51.31,7456.0,44.2763,44.285,44.2677,44.2677,7456.0
2016-08-22 14:55:00,51.3,51.3,51.28,51.3,4240.0,44.2591,44.2591,44.2418,44.2591,4240.0
2016-08-22 15:00:00,51.3,51.32,51.29,51.3,6152.0,44.2591,44.2763,44.2505,44.2591,6152.0
2016-08-22 15:05:00,51.3,51.31,51.3,51.3,3100.0,44.2591,44.2677,44.2591,44.2591,3100.0
2016-08-22 15:10:00,51.3,51.3,51.26,51.27,9610.0,44.2591,44.2591,44.2246,44.2332,9610.0
2016-08-22 15:15:00,51.28,51.28,51.25,51.26,5475.0,44.2418,44.2418,44.216,44.2246,5475.0
2016-08-22 15:20:00,51.26,51.26,51.24,51.26,9782.0,44.2246,44.2246,44.2073,44.2246,9782.0
2016-08-22 15:25:00,51.25,51.27,51.25,51.26,6233.0,44.216,44.2332,44.216,44.2246,6233.0
2016-08-22 15:30:00,51.27,51.28,51.25,51.27,8930.0,44.2332,44.2418,44.216,44.2332,8930.0
2016-08-22 15:35:00,51.27,51.28,51.26,51.27,9070.0,44.2332,44.2418,44.2246,44.2332,9070.0
2016-08-22 15:40:00,51.27,51.29,51.26,51.27,14288.0,44.2332,44.2505,44.2246,44.2332,14288.0
2016-08-22 15:45:00,51.27,51.28,51.26,51.27,16591.0,44.2332,44.2418,44.2246,44.2332,16591.0
2016-08-22 15:50:00,51.27,51.27,51.26,51.27,27784.0,44.2332,44.2332,44.2246,44.2332,27784.0
2016-08-22 15:55:00,51.26,51.31,51.26,51.3,90142.0,44.2246,44.2677,44.2246,44.2591,90142.0
2016-08-23 09:30:00,51.29,51.44,51.23,51.27,22165.0,44.2505,44.3799,44.1987,44.2332,22165.0
2016-08-23 09:35:00,51.24,51.29,51.23,51.26,9028.0,44.2073,44.2505,44.1987,44.2246,9028.0
2016-08-23 09:40:00,51.27,51.33,51.26,51.28,7777.0,44.2332,44.285,44.2246,44.2418,7777.0
2016-08-23 09:45:00,51.26,51.27,51.18,51.18,12661.0,44.2246,44.2332,44.1556,44.1556,12661.0
2016-08-23 09:50:00,51.18,51.19,51.14,51.19,12286.0,44.1556,44.1642,44.121,44.1642,12286.0
2016-08-23 09:55:00,51.19,51.25,51.15,51.19,17557.0,44.1642,44.216,44.1297,44.1642,17557.0
2016-08-23 10:00:00,51.19,51.23,51.17,51.22,9108.0,44.1642,44.1987,44.1469,44.1901,9108.0
2016-08-23 10:05:00,51.22,51.23,51.18,51.22,16351.0,44.1901,44.1987,44.1556,44.1901,16351.0
2016-08-23 10:10:00,51.23,51.24,51.21,51.24,6771.0,44.1987,44.2073,44.1814,44.2073,6771.0
2016-08-23 10:15:00,51.24,51.24,51.2,51.2,8500.0,44.2073,44.2073,44.1728,44.1728,8500.0
2016-08-23 10:20:00,51.2,51.23,51.17,51.19,7402.0,44.1728,44.1987,44.1469,44.1642,7402.0
2016-08-23 10:25:00,51.19,51.21,51.19,51.2,4300.0,44.1642,44.1814,44.1642,44.1728,4300.0
2016-08-23 10:30:00,51.2,51.24,51.2,51.22,8207.0,44.1728,44.2073,44.1728,44.1901,8207.0
2016-08-23 10:35:00,51.21,51.27,51.21,51.26,5687.0,44.1814,44.2332,44.1814,44.2246,5687.0
2016-08-23 10:40:00,51.27,51.32,51.27,51.32,8169.0,44.2332,44.2763,44.2332,44.2763,8169.0
2016-08-23 10:45:00,51.32,51.33,51.3,51.33,10080.0,44.2763,44.285,44.2591,44.285,10080.0
2016-08-23 10:50:00,51.33,51.33,51.26,51.29,12889.0,44.285,44.285,44.2246,44.2505,12889.0
2016-08-23 10:55:00,51.28,51.28,51.26,51.27,5870.0,44.2418,44.2418,44.2246,44.2332,5870.0
2016-08-23 11:00:00,51.27,51.32,51.27,51.32,28747.0,44.2332,44.2763,44.2332,44.2763,28747.0
2016-08-23 11:05:00,51.31,51.33,51.29,51.33,4481.0,44.2677,44.285,44.2505,44.285,4481.0
2016-08-23 11:10:00,51.33,51.34,51.31,51.31,5309.0,44.285,44.2936,44.2677,44.2677,5309.0
2016-08-23 11:15:00,51.3,51.32,51.29,51.32,5891.0,44.2591,44.2763,44.2505,44.2763,5891.0
2016-08-23 11:20:00,51.32,51.33,51.3,51.3,2500.0,44.2763,44.285,44.2591,44.2591,2500.0
2016-08-23 11:25:00,51.3,51.33,51.3,51.3,10233.0,44.2591,44.285,44.2591,44.2591,10233.0
2016-08-23 11:30:00,51.3,51.3,51.26,51.26,7760.0,44.2591,44.2591,44.2246,44.2246,7760.0
2016-08-23 11:35:00,51.26,51.29,51.24,51.28,7091.0,44.2246,44.2505,44.2073,44.2418,7091.0
2016-08-23 11:40:00,51.3,51.3,51.28,51.29,1783.0,44.2591,44.2591,44.2418,44.2505,1783.0
2016-08-23 11:45:00,51.29,51.33,51.29,51.32,4947.0,44.2505,44.285,44.2505,44.2763,4947.0
2016-08-23 11:50:00,51.32,51.32,51.3,51.3,3738.0,44.2763,44.2763,44.2591,44.2591,3738.0
2016-08-23 11:55:00,51.3,51.31,51.27,51.27,5189.0,44.2591,44.2677,44.2332,44.2332,5189.0
2016-08-23 12:00:00,51.27,51.29,51.25,51.28,7475.0,44.2332,44.2505,44.216,44.2418,7475.0
2016-08-23 12:05:00,51.28,51.29,51.27,51.29,4050.0,44.2418,44.2505,44.2332,44.2505,4050.0
2016-08-23 12:10:00,51.29,51.31,51.29,51.3,5782.0,44.2505,44.2677,44.2505,44.2591,5782.0
2016-08-23 12:15:00,51.3,51.3,51.27,51.28,4984.0,44.2591,44.2591,44.2332,44.2418,4984.0
2016-08-23 12:20:00,51.28,51.3,51.27,51.27,5558.0,44.2418,44.2591,44.2332,44.2332,5558.0
2016-08-23 12:25:00,51.27,51.3,51.27,51.28,5827.0,44.2332,44.2591,44.2332,44.2418,5827.0
2016-08-23 12:30:00,51.27,51.29,51.27,51.29,2845.0,44.2332,44.2505,44.2332,44.2505,2845.0
2016-08-23 12:35:00,51.29,51.32,51.28,51.31,7099.0,44.2505,44.2763,44.2418,44.2677,7099.0
2016-08-23 12:40:00,51.31,51.32,51.28,51.31,9047.0,44.2677,44.2763,44.2418,44.2677,9047.0
2016-08-23 12:45:00,51.32,51.32,51.3,51.31,2200.0,44.2763,44.2763,44.2591,44.2677,2200.0
2016-08-23 12:50:00,51.32,51.33,51.27,51.29,6493.0,44.2763,44.285,44.2332,44.2505,6493.0
2016-08-23 12:55:00,51.3,51.3,51.27,51.28,2356.0,44.2591,44.2591,44.2332,44.2418,2356.0
2016-08-23 13:00:00,51.28,51.3,51.27,51.27,5914.0,44.2418,44.2591,44.2332,44.2332,5914.0
2016-08-23 13:05:00,51.28,51.31,51.28,51.3,5263.0,44.2418,44.2677,44.2418,44.2591,5263.0
2016-08-23 13:10:00,51.29,51.3,51.29,51.3,1222.0,44.2505,44.2591,44.2505,44.2591,1222.0
2016-08-23 13:15:00,51.3,51.32,51.29,51.32,2500.0,44.2591,44.2763,44.2505,44.2763,2500.0
2016-08-23 13:20:00,51.32,51.34,51.3,51.31,3222.0,44.2763,44.2936,44.2591,44.2677,3222.0
2016-08-23 13:25:00,51.3,51.34,51.3,51.32,7416.0,44.2591,44.2936,44.2591,44.2763,7416.0
2016-08-23 13:30:00,51.32,51.33,51.31,51.33,3198.0,44.2763,44.285,44.2677,44.285,3198.0
2016-08-23 13:35:00,51.32,51.32,51.3,51.3,2697.0,44.2763,44.2763,44.2591,44.2591,2697.0
2016-08-23 13:40:00,51.3,51.32,51.3,51.31,3332.0,44.2591,44.2763,44.2591,44.2677,3332.0
2016-08-23 13:45:00,51.3,51.31,51.3,51.3,700.0,44.2591,44.2677,44.2591,44.2591,700.0
2016-08-23 13:50:00,51.3,51.32,51.3,51.31,5030.0,44.2591,44.2763,44.2591,44.2677,5030.0
2016-08-23 13:55:00,51.31,51.31,51.28,51.28,5030.0,44.2677,44.2677,44.2418,44.2418,5030.0
2016-08-23 14:00:00,51.28,51.3,51.25,51.3,18124.0,44.2418,44.2591,44.216,44.2591,18124.0
2016-08-23 14:05:00,51.29,51.29,51.28,51.28,4488.0,44.2505,44.2505,44.2418,44.2418,4488.0
2016-08-23 14:10:00,51.29,51.29,51.26,51.27,5646.0,44.2505,44.2505,44.2246,44.2332,5646.0
2016-08-23 14:15:00,51.27,51.31,51.25,51.31,25131.0,44.2332,44.2677,44.216,44.2677,25131.0
2016-08-23 14:20:00,51.31,51.32,51.29,51.3,10203.0,44.2677,44.2763,44.2505,44.2591,10203.0
2016-08-23 14:25:00,51.3,51.34,51.3,51.32,7468.0,44.2591,44.2936,44.2591,44.2763,7468.0
2016-08-23 14:30:00,51.32,51.35,51.31,51.35,8734.0,44.2763,44.3022,44.2677,44.3022,8734.0
2016-08-23 14:35:00,51.35,51.36,51.34,51.35,5104.0,44.3022,44.3109,44.2936,44.3022,5104.0
2016-08-23 14:40:00,51.35,51.35,51.32,51.33,3979.0,44.3022,44.3022,44.2763,44.285,3979.0
2016-08-23 14:45:00,51.32,51.33,51.3,51.33,9099.0,44.2763,44.285,44.2591,44.285,9099.0
2016-08-23 14:50:00,51.32,51.33,51.31,51.32,8264.0,44.2763,44.285,44.2677,44.2763,8264.0
2016-08-23 14:55:00,51.32,51.33,51.31,51.32,8027.0,44.2763,44.285,44.2677,44.2763,8027.0
2016-08-23 15:00:00,51.32,51.34,51.32,51.34,7474.0,44.2763,44.2936,44.2763,44.2936,7474.0
2016-08-23 15:05:00,51.34,51.34,51.33,51.34,2392.0,44.2936,44.2936,44.285,44.2936,2392.0
2016-08-23 15:10:00,51.33,51.36,51.32,51.35,10424.0,44.285,44.3109,44.2763,44.3022,10424.0
2016-08-23 15:15:00,51.35,51.35,51.31,51.32,7902.0,44.3022,44.3022,44.2677,44.2763,7902.0
2016-08-23 15:20:00,51.32,51.32,51.3,51.31,7227.0,44.2763,44.2763,44.2591,44.2677,7227.0
2016-08-23 15:25:00,51.31,51.32,51.3,51.31,4940.0,44.2677,44.2763,44.2591,44.2677,4940.0
2016-08-23 15:30:00,51.31,51.31,51.29,51.3,12336.0,44.2677,44.2677,44.2505,44.2591,12336.0
2016-08-23 15:35:00,51.3,51.31,51.29,51.3,11766.0,44.2591,44.2677,44.2505,44.2591,11766.0
2016-08-23 15:40:00,51.3,51.32,51.3,51.32,11877.0,44.2591,44.2763,44.2591,44.2763,11877.0
2016-08-23 15:45:00,51.31,51.31,51.27,51.3,35137.0,44.2677,44.2677,44.2332,44.2591,35137.0
2016-08-23 15:50:00,51.3,51.31,51.29,51.29,25230.0,44.2591,44.2677,44.2505,44.2505,25230.0
2016-08-23 15:55:00,51.29,51.31,51.26,51.29,78120.0,44.2505,44.2677,44.2246,44.2505,78120.0
2016-08-24 09:30:00,51.19,51.36,51.16,51.21,12447.0,44.1642,44.3109,44.1383,44.1814,12447.0
2016-08-24 09:35:00,51.2,51.25,51.15,51.23,5028.0,44.1728,44.216,44.1297,44.1987,5028.0
2016-08-24 09:40:00,51.21,51.27,51.2,51.25,4325.0,44.1814,44.2332,44.1728,44.216,4325.0
2016-08-24 09:45:00,51.27,51.28,51.22,51.25,13438.0,44.2332,44.2418,44.1901,44.216,13438.0
2016-08-24 09:50:00,51.26,51.26,51.19,51.21,10403.0,44.2246,44.2246,44.1642,44.1814,10403.0
2016-08-24 09:55:00,51.21,51.25,51.2,51.21,12369.0,44.1814,44.216,44.1728,44.1814,12369.0
2016-08-24 10:00:00,51.2,51.2,51.12,51.17,12116.0,44.1728,44.1728,44.1038,44.1469,12116.0
2016-08-24 10:05:00,51.17,51.17,51.12,51.12,7883.0,44.1469,44.1469,44.1038,44.1038,7883.0
2016-08-24 10:10:00,51.11,51.12,51.09,51.1,8312.0,44.0952,44.1038,44.0779,44.0865,8312.0
2016-08-24 10:15:00,51.1,51.13,51.09,51.13,6022.0,44.0865,44.1124,44.0779,44.1124,6022.0
2016-08-24 10:20:00,51.14,51.14,51.06,51.09,9794.0,44.121,44.121,44.052,44.0779,9794.0
2016-08-24 10:25:00,51.09,51.09,51.07,51.08,2140.0,44.0779,44.0779,44.0607,44.0693,2140.0
2016-08-24 10:30:00,51.08,51.15,51.07,51.15,4744.0,44.0693,44.1297,44.0607,44.1297,4744.0
2016-08-24 10:35:00,51.14,51.14,51.12,51.12,4671.0,44.121,44.121,44.1038,44.1038,4671.0
2016-08-24 10:40:00,51.12,51.12,51.08,51.08,5491.0,44.1038,44.1038,44.0693,44.0693,5491.0
2016-08-24 10:45:00,51.07,51.11,51.06,51.11,9145.0,44.0607,44.0952,44.052,44.0952,9145.0
2016-08-24 10:50:00,51.12,51.14,51.11,51.14,1879.0,44.1038,44.121,44.0952,44.121,1879.0
2016-08-24 10:55:00,51.15,51.18,51.14,51.15,8810.0,44.1297,44.1556,44.121,44.1297,8810.0
2016-08-24 11:00:00,51.15,51.16,51.13,51.14,4365.0,44.1297,44.1383,44.1124,44.121,4365.0
2016-08-24 11:05:00,51.14,51.17,51.13,51.15,6947.0,44.121,44.1469,44.1124,44.1297,6947.0
2016-08-24 11:10:00,51.15,51.17,51.13,51.17,8327.0,44.1297,44.1469,44.1124,44.1469,8327.0
2016-08-24 11:15:00,51.17,51.18,51.15,51.17,8811.0,44.1469,44.1556,44.1297,44.1469,8811.0
2016-08-24 11:20:00,51.17,51.19,51.16,51.16,5300.0,44.1469,44.1642,44.1383,44.1383,5300.0
2016-08-24 11:25:00,51.16,51.18,51.15,51.18,4788.0,44.1383,44.1556,44.1297,44.1556,4788.0
2016-08-24 11:30:00,51.17,51.17,51.14,51.14,4990.0,44.1469,44.1469,44.121,44.121,4990.0
2016-08-24 11:35:00,51.14,51.22,51.14,51.21,9394.0,44.121,44.1901,44.121,44.1814,9394.0
2016-08-24 11:40:00,51.21,51.21,51.19,51.21,7790.0,44.1814,44.1814,44.1642,44.1814,7790.0
2016-08-24 11:45:00,51.21,51.21,51.18,51.2,5925.0,44.1814,44.1814,44.1556,44.1728,5925.0
2016-08-24 11:50:00,51.19,51.22,51.19,51.2,5319.0,44.1642,44.1901,44.1642,44.1728,5319.0
2016-08-24 11:55:00,51.2,51.22,51.2,51.2,4200.0,44.1728,44.1901,44.1728,44.1728,4200.0
2016-08-24 12:00:00,51.2,51.21,51.18,51.2,5916.0,44.1728,44.1814,44.1556,44.1728,5916.0
2016-08-24 12:05:00,51.19,51.27,51.19,51.25,9767.0,44.1642,44.2332,44.1642,44.216,9767.0
2016-08-24 12:10:00,51.24,51.25,51.23,51.24,2904.0,44.2073,44.216,44.1987,44.2073,2904.0
2016-08-24 12:15:00,51.24,51.25,51.22,51.22,4625.0,44.2073,44.216,44.1901,44.1901,4625.0
2016-08-24 12:20:00,51.22,51.22,51.2,51.22,6811.0,44.1901,44.1901,44.1728,44.1901,6811.0
2016-08-24 12:25:00,51.23,51.23,51.2,51.21,4313.0,44.1987,44.1987,44.1728,44.1814,4313.0
2016-08-24 12:30:00,51.21,51.22,51.2,51.2,3277.0,44.1814,44.1901,44.1728,44.1728,3277.0
2016-08-24 12:35:00,51.2,51.21,51.19,51.2,3741.0,44.1728,44.1814,44.1642,44.1728,3741.0
2016-08-24 12:40:00,51.2,51.21,51.2,51.2,1900.0,44.1728,44.1814,44.1728,44.1728,1900.0
2016-08-24 12:45:00,51.2,51.22,51.2,51.22,3414.0,44.1728,44.1901,44.1728,44.1901,3414.0
2016-08-24 12:50:00,51.21,51.22,51.21,51.22,2379.0,44.1814,44.1901,44.1814,44.1901,2379.0
2016-08-24 12:55:00,51.21,51.22,51.18,51.18,6677.0,44.1814,44.1901,44.1556,44.1556,6677.0
2016-08-24 13:00:00,51.18,51.18,51.17,51.17,5700.0,44.1556,44.1556,44.1469,44.1469,5700.0
2016-08-24 13:05:00,51.17,51.18,51.16,51.18,3190.0,44.1469,44.1556,44.1383,44.1556,3190.0
2016-08-24 13:10:00,51.18,51.21,51.18,51.19,3913.0,44.1556,44.1814,44.1556,44.1642,3913.0
2016-08-24 13:15:00,51.19,51.21,51.19,51.21,5975.0,44.1642,44.1814,44.1642,44.1814,5975.0
2016-08-24 13:20:00,51.21,51.22,51.2,51.21,2400.0,44.1814,44.1901,44.1728,44.1814,2400.0
2016-08-24 13:25:00,51.21,51.22,51.19,51.19,4084.0,44.1814,44.1901,44.1642,44.1642,4084.0
2016-08-24 13:30:00,51.19,51.19,51.16,51.16,4225.0,44.1642,44.1642,44.1383,44.1383,4225.0
2016-08-24 13:35:00,51.16,51.22,51.16,51.22,8519.0,44.1383,44.1901,44.1383,44.1901,8519.0
2016-08-24 13:40:00,51.21,51.22,51.21,51.21,950.0,44.1814,44.1901,44.1814,44.1814,950.0
2016-08-24 13:45:00,51.21,51.24,51.2,51.23,4906.0,44.1814,44.2073,44.1728,44.1987,4906.0
2016-08-24 13:50:00,51.23,51.24,51.23,51.23,3694.0,44.1987,44.2073,44.1987,44.1987,3694.0
2016-08-24 13:55:00,51.23,51.23,51.22,51.22,3217.0,44.1987,44.1987,44.1901,44.1901,3217.0
2016-08-24 14:00:00,51.22,51.22,51.18,51.18,12328.0,44.1901,44.1901,44.1556,44.1556,12328.0
2016-08-24 14:05:00,51.18,51.18,51.13,51.13,11417.0,44.1556,44.1556,44.1124,44.1124,11417.0
2016-08-24 14:10:00,51.13,51.15,51.13,51.15,8645.0,44.1124,44.1297,44.1124,44.1297,8645.0
2016-08-24 14:15:00,51.15,51.2,51.15,51.17,8871.0,44.1297,44.1728,44.1297,44.1469,8871.0
2016-08-24 14:20:00,51.17,51.18,51.13,51.15,23630.0,44.1469,44.1556,44.1124,44.1297,23630.0
2016-08-24 14:25:00,51.16,51.19,51.13,51.18,25210.0,44.1383,44.1642,44.1124,44.1556,25210.0
2016-08-24 14:30:00,51.19,51.2,51.17,51.19,8328.0,44.1642,44.1728,44.1469,44.1642,8328.0
2016-08-24 14:35:00,51.19,51.21,51.17,51.21,6039.0,44.1642,44.1814,44.1469,44.1814,6039.0
2016-08-24 14:40:00,51.22,51.24,51.21,51.24,6056.0,44.1901,44.2073,44.1814,44.2073,6056.0
2016-08-24 14:45:00,51.23,51.25,51.23,51.23,5362.0,44.1987,44.216,44.1987,44.1987,5362.0
2016-08-24 14:50:00,51.23,51.24,51.23,51.23,4302.0,44.1987,44.2073,44.1987,44.1987,4302.0
2016-08-24 14:55:00,51.23,51.24,51.23,51.23,4307.0,44.1987,44.2073,44.1987,44.1987,4307.0
2016-08-24 15:00:00,51.24,51.24,51.21,51.22,5786.0,44.2073,44.2073,44.1814,44.1901,5786.0
2016-08-24 15:05:00,51.21,51.22,51.19,51.19,5873.0,44.1814,44.1901,44.1642,44.1642,5873.0
2016-08-24 15:10:00,51.19,51.22,51.19,51.21,12469.0,44.1642,44.1901,44.1642,44.1814,12469.0
2016-08-24 15:15:00,51.2,51.22,51.19,51.2,9116.0,44.1728,44.1901,44.1642,44.1728,9116.0
2016-08-24 15:20:00,51.21,51.22,51.2,51.21,8866.0,44.1814,44.1901,44.1728,44.1814,8866.0
2016-08-24 15:25:00,51.21,51.22,51.19,51.19,6604.0,44.1814,44.1901,44.1642,44.1642,6604.0
2016-08-24 15:30:00,51.2,51.24,51.19,51.23,18594.0,44.1728,44.2073,44.1642,44.1987,18594.0
2016-08-24 15:35:00,51.24,51.24,51.23,51.23,30567.0,44.2073,44.2073,44.1987,44.1987,30567.0
2016-08-24 15:40:00,51.23,51.25,51.22,51.23,51551.0,44.1987,44.216,44.1901,44.1987,51551.0
2016-08-24 15:45:00,51.23,51.23,51.2,51.2,19157.0,44.1987,44.1987,44.1728,44.1728,19157.0
2016-08-24 15:50:00,51.2,51.22,51.2,51.22,21828.0,44.1728,44.1901,44.1728,44.1901,21828.0
2016-08-24 15:55:00,51.21,51.29,51.21,51.27,71475.0,44.1814,44.2505,44.1814,44.2332,71475.0
2016-08-25 09:30:00,51.17,51.29,51.13,51.14,10868.0,44.1469,44.2505,44.1124,44.121,10868.0
2016-08-25 09:35:00,51.18,51.24,51.14,51.22,4221.0,44.1556,44.2073,44.121,44.1901,4221.0
2016-08-25 09:40:00,51.25,51.35,51.25,51.32,3401.0,44.216,44.3022,44.216,44.2763,3401.0
2016-08-25 09:45:00,51.36,51.36,51.3,51.31,4200.0,44.3109,44.3109,44.2591,44.2677,4200.0
2016-08-25 09:50:00,51.31,51.31,51.27,51.28,4166.0,44.2677,44.2677,44.2332,44.2418,4166.0
2016-08-25 09:55:00,51.29,51.3,51.23,51.24,26237.0,44.2505,44.2591,44.1987,44.2073,26237.0
2016-08-25 10:00:00,51.23,51.28,51.23,51.28,6055.0,44.1987,44.2418,44.1987,44.2418,6055.0
2016-08-25 10:05:00,51.29,51.32,51.27,51.29,8071.0,44.2505,44.2763,44.2332,44.2505,8071.0
2016-08-25 10:10:00,51.29,51.36,51.28,51.34,9250.0,44.2505,44.3109,44.2418,44.2936,9250.0
2016-08-25 10:15:00,51.34,51.34,51.29,51.32,7034.0,44.2936,44.2936,44.2505,44.2763,7034.0
2016-08-25 10:20:00,51.31,51.32,51.3,51.32,5873.0,44.2677,44.2763,44.2591,44.2763,5873.0
2016-08-25 10:25:00,51.31,51.31,51.28,51.3,3660.0,44.2677,44.2677,44.2418,44.2591,3660.0
2016-08-25 10:30:00,51.3,51.32,51.29,51.3,5488.0,44.2591,44.2763,44.2505,44.2591,5488.0
2016-08-25 10:35:00,51.3,51.32,51.29,51.3,6800.0,44.2591,44.2763,44.2505,44.2591,6800.0
2016-08-25 10:40:00,51.3,51.32,51.3,51.32,2800.0,44.2591,44.2763,44.2591,44.2763,2800.0
2016-08-25 10:45:00,51.32,51.32,51.3,51.32,5562.0,44.2763,44.2763,44.2591,44.2763,5562.0
2016-08-25 10:50:00,51.32,51.34,51.31,51.31,6020.0,44.2763,44.2936,44.2677,44.2677,6020.0
2016-08-25 10:55:00,51.32,51.34,51.32,51.33,2806.0,44.2763,44.2936,44.2763,44.285,2806.0
2016-08-25 11:00:00,51.34,51.36,51.32,51.33,19433.0,44.2936,44.3109,44.2763,44.285,19433.0
2016-08-25 11:05:00,51.34,51.35,51.32,51.35,5332.0,44.2936,44.3022,44.2763,44.3022,5332.0
2016-08-25 11:10:00,51.36,51.36,51.3,51.36,4007.0,44.3109,44.3109,44.2591,44.3109,4007.0
2016-08-25 11:15:00,51.36,51.36,51.33,51.33,3293.0,44.3109,44.3109,44.285,44.285,3293.0
2016-08-25 11:20:00,51.33,51.33,51.3,51.31,2505.0,44.285,44.285,44.2591,44.2677,2505.0
2016-08-25 11:25:00,51.29,51.29,51.25,51.27,8139.0,44.2505,44.2505,44.216,44.2332,8139.0
2016-08-25 11:30:00,51.28,51.29,51.27,51.27,1967.0,44.2418,44.2505,44.2332,44.2332,1967.0
2016-08-25 11:35:00,51.27,51.28,51.25,51.26,6104.0,44.2332,44.2418,44.216,44.2246,6104.0
2016-08-25 11:40:00,51.26,51.28,51.22,51.22,8901.0,44.2246,44.2418,44.1901,44.1901,8901.0
2016-08-25 11:45:00,51.22,51.22,51.18,51.19,4379.0,44.1901,44.1901,44.1556,44.1642,4379.0
2016-08-25 11:50:00,51.2,51.23,51.19,51.2,9502.0,44.1728,44.1987,44.1642,44.1728,9502.0
2016-08-25 11:55:00,51.19,51.19,51.16,51.19,3529.0,44.1642,44.1642,44.1383,44.1642,3529.0
2016-08-25 12:00:00,51.19,51.2,51.16,51.19,7119.0,44.1642,44.1728,44.1383,44.1642,7119.0
2016-08-25 12:05:00,51.19,51.19,51.16,51.16,3463.0,44.1642,44.1642,44.1383,44.1383,3463.0
2016-08-25 12:10:00,51.15,51.16,51.15,51.16,3264.0,44.1297,44.1383,44.1297,44.1383,3264.0
2016-08-25 12:15:00,51.17,51.18,51.16,51.18,2620.0,44.1469,44.1556,44.1383,44.1556,2620.0
2016-08-25 12:20:00,51.17,51.21,51.17,51.21,12403.0,44.1469,44.1814,44.1469,44.1814,12403.0
2016-08-25 12:25:00,51.2,51.21,51.2,51.21,3193.0,44.1728,44.1814,44.1728,44.1814,3193.0
2016-08-25 12:30:00,51.2,51.27,51.2,51.26,9167.0,44.1728,44.2332,44.1728,44.2246,9167.0
2016-08-25 12:35:00,51.26,51.32,51.25,51.32,16692.0,44.2246,44.2763,44.216,44.2763,16692.0
2016-08-25 12:40:00,51.31,51.34,51.31,51.33,6044.0,44.2677,44.2936,44.2677,44.285,6044.0
2016-08-25 12:45:00,51.34,51.37,51.33,51.36,30177.0,44.2936,44.3195,44.285,44.3109,30177.0
2016-08-25 12:50:00,51.36,51.39,51.33,51.34,39164.0,44.3109,44.3367,44.285,44.2936,39164.0
2016-08-25 12:55:00,51.33,51.33,51.29,51.31,3823.0,44.285,44.285,44.2505,44.2677,3823.0
2016-08-25 13:00:00,51.32,51.32,51.27,51.28,3691.0,44.2763,44.2763,44.2332,44.2418,3691.0
2016-08-25 13:05:00,51.28,51.28,51.26,51.27,3530.0,44.2418,44.2418,44.2246,44.2332,3530.0
2016-08-25 13:10:00,51.26,51.29,51.26,51.28,4313.0,44.2246,44.2505,44.2246,44.2418,4313.0
2016-08-25 13:15:00,51.29,51.29,51.28,51.29,773.0,44.2505,44.2505,44.2418,44.2505,773.0
2016-08-25 13:20:00,51.28,51.3,51.28,51.3,2405.0,44.2418,44.2591,44.2418,44.2591,2405.0
2016-08-25 13:25:00,51.29,51.31,51.27,51.27,9165.0,44.2505,44.2677,44.2332,44.2332,9165.0
2016-08-25 13:30:00,51.28,51.29,51.25,51.25,16547.0,44.2418,44.2505,44.216,44.216,16547.0
2016-08-25 13:35:00,51.23,51.25,51.17,51.19,6060.0,44.1987,44.216,44.1469,44.1642,6060.0
2016-08-25 13:40:00,51.19,51.2,51.18,51.19,4739.0,44.1642,44.1728,44.1556,44.1642,4739.0
2016-08-25 13:45:00,51.19,51.19,51.17,51.17,15237.0,44.1642,44.1642,44.1469,44.1469,15237.0
2016-08-25 13:50:00,51.18,51.18,51.13,51.13,10871.0,44.1556,44.1556,44.1124,44.1124,10871.0
2016-08-25 13:55:00,51.14,51.14,51.12,51.12,4421.0,44.121,44.121,44.1038,44.1038,4421.0
2016-08-25 14:00:00,51.13,51.16,51.12,51.16,6590.0,44.1124,44.1383,44.1038,44.1383,6590.0
2016-08-25 14:05:00,51.16,51.16,51.1,51.11,7317.0,44.1383,44.1383,44.0865,44.0952,7317.0
2016-08-25 14:10:00,51.11,51.13,51.11,51.13,8010.0,44.0952,44.1124,44.0952,44.1124,8010.0
2016-08-25 14:15:00,51.13,51.13,51.11,51.11,6065.0,44.1124,44.1124,44.0952,44.0952,6065.0
2016-08-25 14:20:00,51.11,51.11,51.07,51.08,8263.0,44.0952,44.0952,44.0607,44.0693,8263.0
2016-08-25 14:25:00,51.09,51.09,51.06,51.09,7315.0,44.0779,44.0779,44.052,44.0779,7315.0
2016-08-25 14:30:00,51.09,51.1,51.07,51.07,12377.0,44.0779,44.0865,44.0607,44.0607,12377.0
2016-08-25 14:35:00,51.07,51.08,51.06,51.08,4566.0,44.0607,44.0693,44.052,44.0693,4566.0
2016-08-25 14:40:00,51.08,51.11,51.07,51.11,5654.0,44.0693,44.0952,44.0607,44.0952,5654.0
2016-08-25 14:45:00,51.12,51.12,51.07,51.09,5586.0,44.1038,44.1038,44.0607,44.0779,5586.0
2016-08-25 14:50:00,51.09,51.09,51.07,51.07,1815.0,44.0779,44.0779,44.0607,44.0607,1815.0
2016-08-25 14:55:00,51.07,51.08,51.06,51.08,3082.0,44.0607,44.0693,44.052,44.0693,3082.0
2016-08-25 15:00:00,51.08,51.15,51.07,51.13,8872.0,44.0693,44.1297,44.0607,44.1124,8872.0
2016-08-25 15:05:00,51.13,51.15,51.12,51.13,6532.0,44.1124,44.1297,44.1038,44.1124,6532.0
2016-08-25 15:10:00,51.14,51.14,51.12,51.13,5768.0,44.121,44.121,44.1038,44.1124,5768.0
2016-08-25 15:15:00,51.13,51.14,51.12,51.13,6637.0,44.1124,44.121,44.1038,44.1124,6637.0
2016-08-25 15:20:00,51.14,51.17,51.13,51.16,8923.0,44.121,44.1469,44.1124,44.1383,8923.0
2016-08-25 15:25:00,51.17,51.21,51.17,51.21,11940.0,44.1469,44.1814,44.1469,44.1814,11940.0
2016-08-25 15:30:00,51.21,51.21,51.16,51.18,15210.0,44.1814,44.1814,44.1383,44.1556,15210.0
2016-08-25 15:35:00,51.18,51.19,51.17,51.17,9911.0,44.1556,44.1642,44.1469,44.1469,9911.0
2016-08-25 15:40:00,51.17,51.18,51.13,51.14,18001.0,44.1469,44.1556,44.1124,44.121,18001.0
2016-08-25 15:45:00,51.13,51.16,51.13,51.15,29129.0,44.1124,44.1383,44.1124,44.1297,29129.0
2016-08-25 15:50:00,51.16,51.16,51.11,51.13,24330.0,44.1383,44.1383,44.0952,44.1124,24330.0
2016-08-25 15:55:00,51.13,51.15,51.11,51.14,85787.0,44.1124,44.1297,44.0952,44.121,85787.0
2016-08-26 09:30:00,51.26,51.44,50.93,51.19,29560.0,44.2246,44.3799,43.9399,44.1642,29560.0
2016-08-26 09:35:00,51.21,51.36,51.21,51.35,11240.0,44.1814,44.3109,44.1814,44.3022,11240.0
2016-08-26 09:40:00,51.38,51.38,51.33,51.33,9392.0,44.3281,44.3281,44.285,44.285,9392.0
2016-08-26 09:45:00,51.32,51.35,51.3,51.31,21390.0,44.2763,44.3022,44.2591,44.2677,21390.0
2016-08-26 09:50:00,51.3,51.34,51.25,51.25,37332.0,44.2591,44.2936,44.216,44.216,37332.0
2016-08-26 09:55:00,51.25,51.26,51.2,51.22,17397.0,44.216,44.2246,44.1728,44.1901,17397.0
2016-08-26 10:00:00,51.21,51.21,51.0,51.19,30826.0,44.1814,44.1814,44.0003,44.1642,30826.0
2016-08-26 10:05:00,51.2,51.2,51.08,51.12,10084.0,44.1728,44.1728,44.0693,44.1038,10084.0
2016-08-26 10:10:00,51.15,51.2,51.08,51.2,12318.0,44.1297,44.1728,44.0693,44.1728,12318.0
2016-08-26 10:15:00,51.21,51.36,51.21,51.31,13567.0,44.1814,44.3109,44.1814,44.2677,13567.0
2016-08-26 10:20:00,51.3,51.34,51.3,51.32,4502.0,44.2591,44.2936,44.2591,44.2763,4502.0
2016-08-26 10:25:00,51.33,51.37,51.27,51.31,13733.0,44.285,44.3195,44.2332,44.2677,13733.0
2016-08-26 10:30:00,51.31,51.32,51.23,51.23,9281.0,44.2677,44.2763,44.1987,44.1987,9281.0
2016-08-26 10:35:00,51.22,51.27,51.22,51.27,6342.0,44.1901,44.2332,44.1901,44.2332,6342.0
2016-08-26 10:40:00,51.26,51.27,51.24,51.26,5424.0,44.2246,44.2332,44.2073,44.2246,5424.0
2016-08-26 10:45:00,51.25,51.27,51.25,51.26,5835.0,44.216,44.2332,44.216,44.2246,5835.0
2016-08-26 10:50:00,51.25,51.31,51.23,51.31,5750.0,44.216,44.2677,44.1987,44.2677,5750.0
2016-08-26 10:55:00,51.31,51.32,51.27,51.29,2900.0,44.2677,44.2763,44.2332,44.2505,2900.0
2016-08-26 11:00:00,51.29,51.29,51.2,51.2,9602.0,44.2505,44.2505,44.1728,44.1728,9602.0
2016-08-26 11:05:00,51.2,51.25,51.2,51.23,7200.0,44.1728,44.216,44.1728,44.1987,7200.0
2016-08-26 11:10:00,51.23,51.26,51.2,51.26,5103.0,44.1987,44.2246,44.1728,44.2246,5103.0
2016-08-26 11:15:00,51.27,51.28,51.21,51.22,18691.0,44.2332,44.2418,44.1814,44.1901,18691.0
2016-08-26 11:20:00,51.22,51.24,51.19,51.19,9738.0,44.1901,44.2073,44.1642,44.1642,9738.0
2016-08-26 11:25:00,51.2,51.22,51.2,51.21,4806.0,44.1728,44.1901,44.1728,44.1814,4806.0
2016-08-26 11:30:00,51.22,51.22,51.12,51.12,13575.0,44.1901,44.1901,44.1038,44.1038,13575.0
2016-08-26 11:35:00,51.12,51.14,51.07,51.08,7905.0,44.1038,44.121,44.0607,44.0693,7905.0
2016-08-26 11:40:00,51.08,51.08,51.0,51.03,14795.0,44.0693,44.0693,44.0003,44.0261,14795.0
2016-08-26 11:45:00,51.04,51.06,51.03,51.06,3527.0,44.0348,44.052,44.0261,44.052,3527.0
2016-08-26 11:50:00,51.05,51.05,50.88,50.93,18221.0,44.0434,44.0434,43.8967,43.9399,18221.0
2016-08-26 11:55:00,50.94,50.94,50.9,50.93,6676.0,43.9485,43.9485,43.914,43.9399,6676.0
2016-08-26 12:00:00,50.93,50.93,50.86,50.9,9068.0,43.9399,43.9399,43.8795,43.914,9068.0
2016-08-26 12:05:00,50.9,50.9,50.79,50.83,17290.0,43.914,43.914,43.8191,43.8536,17290.0
2016-08-26 12:10:00,50.83,50.83,50.74,50.8,11386.0,43.8536,43.8536,43.7759,43.8277,11386.0
2016-08-26 12:15:00,50.8,50.81,50.75,50.78,5942.0,43.8277,43.8363,43.7846,43.8105,5942.0
2016-08-26 12:20:00,50.78,50.78,50.73,50.75,10605.0,43.8105,43.8105,43.7673,43.7846,10605.0
2016-08-26 12:25:00,50.76,50.82,50.75,50.81,13788.0,43.7932,43.845,43.7846,43.8363,13788.0
2016-08-26 12:30:00,50.8,50.91,50.79,50.9,25052.0,43.8277,43.9226,43.8191,43.914,25052.0
2016-08-26 12:35:00,50.9,50.97,50.89,50.96,20105.0,43.914,43.9744,43.9054,43.9658,20105.0
2016-08-26 12:40:00,50.97,51.02,50.96,51.02,22577.0,43.9744,44.0175,43.9658,44.0175,22577.0
2016-08-26 12:45:00,51.02,51.05,51.0,51.04,16422.0,44.0175,44.0434,44.0003,44.0348,16422.0
2016-08-26 12:50:00,51.04,51.05,51.0,51.05,17520.0,44.0348,44.0434,44.0003,44.0434,17520.0
2016-08-26 12:55:00,51.05,51.06,51.03,51.05,10355.0,44.0434,44.052,44.0261,44.0434,10355.0
2016-08-26 13:00:00,51.05,51.06,51.01,51.02,19523.0,44.0434,44.052,44.0089,44.0175,19523.0
2016-08-26 13:05:00,51.01,51.03,50.98,50.99,22839.0,44.0089,44.0261,43.983,43.9916,22839.0
2016-08-26 13:10:00,50.98,51.01,50.95,50.95,5292.0,43.983,44.0089,43.9571,43.9571,5292.0
2016-08-26 13:15:00,50.94,50.94,50.86,50.88,7977.0,43.9485,43.9485,43.8795,43.8967,7977.0
2016-08-26 13:20:00,50.87,50.92,50.83,50.91,7631.0,43.8881,43.9312,43.8536,43.9226,7631.0
2016-08-26 13:25:00,50.91,50.93,50.91,50.91,2680.0,43.9226,43.9399,43.9226,43.9226,2680.0
2016-08-26 13:30:00,50.92,50.94,50.9,50.92,7401.0,43.9312,43.9485,43.914,43.9312,7401.0
2016-08-26 13:35:00,50.91,50.91,50.84,50.88,8256.0,43.9226,43.9226,43.8622,43.8967,8256.0
2016-08-26 13:40:00,50.89,50.9,50.84,50.84,6188.0,43.9054,43.914,43.8622,43.8622,6188.0
2016-08-26 13:45:00,50.84,50.84,50.78,50.78,8583.0,43.8622,43.8622,43.8105,43.8105,8583.0
2016-08-26 13:50:00,50.78,50.78,50.7,50.7,12421.0,43.8105,43.8105,43.7414,43.7414,12421.0
2016-08-26 13:55:00,50.7,50.71,50.65,50.7,11882.0,43.7414,43.7501,43.6983,43.7414,11882.0
2016-08-26 14:00:00,50.7,50.71,50.65,50.65,18683.0,43.7414,43.7501,43.6983,43.6983,18683.0
2016-08-26 14:05:00,50.66,50.67,50.61,50.61,26337.0,43.7069,43.7156,43.6638,43.6638,26337.0
2016-08-26 14:10:00,50.62,50.64,50.58,50.58,18406.0,43.6724,43.6897,43.6379,43.6379,18406.0
2016-08-26 14:15:00,50.59,50.59,50.5,50.54,17146.0,43.6465,43.6465,43.5689,43.6034,17146.0
2016-08-26 14:20:00,50.54,50.55,50.49,50.5,23797.0,43.6034,43.612,43.5603,43.5689,23797.0
2016-08-26 14:25:00,50.49,50.51,50.44,50.47,26449.0,43.5603,43.5775,43.5171,43.543,26449.0
2016-08-26 14:30:00,50.48,50.51,50.45,50.49,26563.0,43.5516,43.5775,43.5258,43.5603,26563.0
2016-08-26 14:35:00,50.49,50.5,50.45,50.5,11913.0,43.5603,43.5689,43.5258,43.5689,11913.0
2016-08-26 14:40:00,50.5,50.55,50.49,50.51,10806.0,43.5689,43.612,43.5603,43.5775,10806.0
2016-08-26 14:45:00,50.5,50.51,50.47,50.48,14151.0,43.5689,43.5775,43.543,43.5516,14151.0
2016-08-26 14:50:00,50.48,50.48,50.44,50.46,8941.0,43.5516,43.5516,43.5171,43.5344,8941.0
2016-08-26 14:55:00,50.47,50.5,50.47,50.49,13135.0,43.543,43.5689,43.543,43.5603,13135.0
2016-08-26 15:00:00,50.49,50.55,50.48,50.51,13953.0,43.5603,43.612,43.5516,43.5775,13953.0
2016-08-26 15:05:00,50.5,50.56,50.49,50.55,14122.0,43.5689,43.6207,43.5603,43.612,14122.0
2016-08-26 15:10:00,50.55,50.56,50.51,50.53,18747.0,43.612,43.6207,43.5775,43.5948,18747.0
2016-08-26 15:15:00,50.53,50.55,50.51,50.52,15262.0,43.5948,43.612,43.5775,43.5861,15262.0
2016-08-26 15:20:00,50.53,50.53,50.49,50.51,25296.0,43.5948,43.5948,43.5603,43.5775,25296.0
2016-08-26 15:25:00,50.51,50.61,50.5,50.58,19831.0,43.5775,43.6638,43.5689,43.6379,19831.0
2016-08-26 15:30:00,50.58,50.63,50.57,50.61,20142.0,43.6379,43.681,43.6293,43.6638,20142.0
2016-08-26 15:35:00,50.62,50.64,50.57,50.59,21930.0,43.6724,43.6897,43.6293,43.6465,21930.0
2016-08-26 15:40:00,50.59,50.65,50.59,50.59,25179.0,43.6465,43.6983,43.6465,43.6465,25179.0
2016-08-26 15:45:00,50.59,50.61,50.56,50.59,31738.0,43.6465,43.6638,43.6207,43.6465,31738.0
2016-08-26 15:50:00,50.58,50.63,50.54,50.54,38686.0,43.6379,43.681,43.6034,43.6034,38686.0
2016-08-26 15:55:00,50.54,50.59,50.53,50.57,109712.0,43.6034,43.6465,43.5948,43.6293,109712.0
2016-08-29 09:30:00,50.71,50.9,50.7,50.87,13492.0,43.7501,43.914,43.7414,43.8881,13492.0
2016-08-29 09:35:00,50.83,51.01,50.83,51.0,7140.0,43.8536,44.0089,43.8536,44.0003,7140.0
2016-08-29 09:40:00,51.0,51.01,50.96,50.96,2201.0,44.0003,44.0089,43.9658,43.9658,2201.0
2016-08-29 09:45:00,50.94,51.0,50.92,50.97,13923.0,43.9485,44.0003,43.9312,43.9744,13923.0
2016-08-29 09:50:00,50.97,50.97,50.91,50.97,16843.0,43.9744,43.9744,43.9226,43.9744,16843.0
2016-08-29 09:55:00,50.97,50.97,50.88,50.89,5385.0,43.9744,43.9744,43.8967,43.9054,5385.0
2016-08-29 10:00:00,50.89,50.96,50.85,50.92,8167.0,43.9054,43.9658,43.8709,43.9312,8167.0
2016-08-29 10:05:00,50.91,50.95,50.88,50.94,10699.0,43.9226,43.9571,43.8967,43.9485,10699.0
2016-08-29 10:10:00,50.94,50.94,50.8,50.8,9068.0,43.9485,43.9485,43.8277,43.8277,9068.0
2016-08-29 10:15:00,50.8,50.88,50.8,50.84,8132.0,43.8277,43.8967,43.8277,43.8622,8132.0
2016-08-29 10:20:00,50.84,50.84,50.79,50.82,7113.0,43.8622,43.8622,43.8191,43.845,7113.0
2016-08-29 10:25:00,50.83,50.84,50.81,50.83,6287.0,43.8536,43.8622,43.8363,43.8536,6287.0
2016-08-29 10:30:00,50.83,50.85,50.82,50.85,7669.0,43.8536,43.8709,43.845,43.8709,7669.0
2016-08-29 10:35:00,50.85,50.88,50.83,50.87,9081.0,43.8709,43.8967,43.8536,43.8881,9081.0
2016-08-29 10:40:00,50.88,50.9,50.84,50.85,8018.0,43.8967,43.914,43.8622,43.8709,8018.0
2016-08-29 10:45:00,50.84,50.85,50.77,50.8,57439.0,43.8622,43.8709,43.8018,43.8277,57439.0
2016-08-29 10:50:00,50.81,50.83,50.79,50.8,21324.0,43.8363,43.8536,43.8191,43.8277,21324.0
2016-08-29 10:55:00,50.8,50.81,50.78,50.8,12377.0,43.8277,43.8363,43.8105,43.8277,12377.0
2016-08-29 11:00:00,50.8,50.84,50.8,50.83,4810.0,43.8277,43.8622,43.8277,43.8536,4810.0
2016-08-29 11:05:00,50.84,50.91,50.84,50.89,9003.0,43.8622,43.9226,43.8622,43.9054,9003.0
2016-08-29 11:10:00,50.9,50.91,50.88,50.89,7213.0,43.914,43.9226,43.8967,43.9054,7213.0
2016-08-29 11:15:00,50.89,50.93,50.87,50.87,10340.0,43.9054,43.9399,43.8881,43.8881,10340.0
2016-08-29 11:20:00,50.88,50.91,50.84,50.85,23976.0,43.8967,43.9226,43.8622,43.8709,23976.0
2016-08-29 11:25:00,50.84,50.84,50.78,50.8,8748.0,43.8622,43.8622,43.8105,43.8277,8748.0
2016-08-29 11:30:00,50.79,50.79,50.75,50.76,9994.0,43.8191,43.8191,43.7846,43.7932,9994.0
2016-08-29 11:35:00,50.76,50.82,50.75,50.77,11684.0,43.7932,43.845,43.7846,43.8018,11684.0
2016-08-29 11:40:00,50.78,50.83,50.77,50.78,8900.0,43.8105,43.8536,43.8018,43.8105,8900.0
2016-08-29 11:45:00,50.78,50.82,50.77,50.82,10322.0,43.8105,43.845,43.8018,43.845,10322.0
2016-08-29 11:50:00,50.82,50.88,50.82,50.88,4937.0,43.845,43.8967,43.845,43.8967,4937.0
2016-08-29 11:55:00,50.88,50.88,50.85,50.88,5679.0,43.8967,43.8967,43.8709,43.8967,5679.0
2016-08-29 12:00:00,50.88,50.92,50.87,50.88,7427.0,43.8967,43.9312,43.8881,43.8967,7427.0
2016-08-29 12:05:00,50.88,50.92,50.88,50.92,4661.0,43.8967,43.9312,43.8967,43.9312,4661.0
2016-08-29 12:10:00,50.93,50.96,50.88,50.88,34931.0,43.9399,43.9658,43.8967,43.8967,34931.0
2016-08-29 12:15:00,50.86,50.89,50.85,50.87,6485.0,43.8795,43.9054,43.8709,43.8881,6485.0
2016-08-29 12:20:00,50.88,50.89,50.84,50.86,5596.0,43.8967,43.9054,43.8622,43.8795,5596.0
2016-08-29 12:25:00,50.87,50.87,50.86,50.86,1750.0,43.8881,43.8881,43.8795,43.8795,1750.0
2016-08-29 12:30:00,50.86,50.9,50.86,50.88,4245.0,43.8795,43.914,43.8795,43.8967,4245.0
2016-08-29 12:35:00,50.88,50.89,50.87,50.89,2425.0,43.8967,43.9054,43.8881,43.9054,2425.0
2016-08-29 12:40:00,50.89,50.92,50.89,50.92,4751.0,43.9054,43.9312,43.9054,43.9312,4751.0
2016-08-29 12:45:00,50.92,50.94,50.9,50.91,4798.0,43.9312,43.9485,43.914,43.9226,4798.0
2016-08-29 12:50:00,50.91,50.93,50.9,50.91,4527.0,43.9226,43.9399,43.914,43.9226,4527.0
2016-08-29 12:55:00,50.91,50.92,50.89,50.89,2869.0,43.9226,43.9312,43.9054,43.9054,2869.0
2016-08-29 13:00:00,50.89,50.9,50.88,50.88,2569.0,43.9054,43.914,43.8967,43.8967,2569.0
2016-08-29 13:05:00,50.88,50.89,50.87,50.89,3819.0,43.8967,43.9054,43.8881,43.9054,3819.0
2016-08-29 13:10:00,50.89,50.89,50.88,50.89,1500.0,43.9054,43.9054,43.8967,43.9054,1500.0
2016-08-29 13:15:00,50.89,50.89,50.84,50.85,6650.0,43.9054,43.9054,43.8622,43.8709,6650.0
2016-08-29 13:20:00,50.85,50.89,50.85,50.88,6357.0,43.8709,43.9054,43.8709,43.8967,6357.0
2016-08-29 13:25:00,50.88,50.9,50.88,50.89,4613.0,43.8967,43.914,43.8967,43.9054,4613.0
2016-08-29 13:30:00,50.89,50.91,50.89,50.89,3118.0,43.9054,43.9226,43.9054,43.9054,3118.0
2016-08-29 13:35:00,50.89,50.89,50.83,50.85,14660.0,43.9054,43.9054,43.8536,43.8709,14660.0
2016-08-29 13:40:00,50.85,50.85,50.82,50.84,16055.0,43.8709,43.8709,43.845,43.8622,16055.0
2016-08-29 13:45:00,50.85,50.85,50.84,50.85,4000.0,43.8709,43.8709,43.8622,43.8709,4000.0
2016-08-29 13:50:00,50.85,50.85,50.83,50.84,5498.0,43.8709,43.8709,43.8536,43.8622,5498.0
2016-08-29 13:55:00,50.85,50.85,50.84,50.85,2000.0,43.8709,43.8709,43.8622,43.8709,2000.0
2016-08-29 14:00:00,50.85,50.85,50.84,50.85,10600.0,43.8709,43.8709,43.8622,43.8709,10600.0
2016-08-29 14:05:00,50.85,50.85,50.81,50.82,8113.0,43.8709,43.8709,43.8363,43.845,8113.0
2016-08-29 14:10:00,50.82,50.84,50.81,50.83,6818.0,43.845,43.8622,43.8363,43.8536,6818.0
2016-08-29 14:15:00,50.83,50.85,50.83,50.85,3188.0,43.8536,43.8709,43.8536,43.8709,3188.0
2016-08-29 14:20:00,50.84,50.84,50.82,50.82,8919.0,43.8622,43.8622,43.845,43.845,8919.0
2016-08-29 14:25:00,50.82,50.82,50.77,50.78,9438.0,43.845,43.845,43.8018,43.8105,9438.0
2016-08-29 14:30:00,50.78,50.79,50.76,50.79,21904.0,43.8105,43.8191,43.7932,43.8191,21904.0
2016-08-29 14:35:00,50.79,50.79,50.76,50.78,12072.0,43.8191,43.8191,43.7932,43.8105,12072.0
2016-08-29 14:40:00,50.78,50.78,50.75,50.76,20307.0,43.8105,43.8105,43.7846,43.7932,20307.0
2016-08-29 14:45:00,50.77,50.77,50.73,50.74,17889.0,43.8018,43.8018,43.7673,43.7759,17889.0
2016-08-29 14:50:00,50.74,50.75,50.73,50.75,36234.0,43.7759,43.7846,43.7673,43.7846,36234.0
2016-08-29 14:55:00,50.74,50.76,50.72,50.73,23596.0,43.7759,43.7932,43.7587,43.7673,23596.0
2016-08-29 15:00:00,50.73,50.79,50.73,50.74,35589.0,43.7673,43.8191,43.7673,43.7759,35589.0
2016-08-29 15:05:00,50.74,50.75,50.73,50.75,21831.0,43.7759,43.7846,43.7673,43.7846,21831.0
2016-08-29 15:10:00,50.75,50.76,50.74,50.75,21296.0,43.7846,43.7932,43.7759,43.7846,21296.0
2016-08-29 15:15:00,50.75,50.75,50.71,50.72,21401.0,43.7846,43.7846,43.7501,43.7587,21401.0
2016-08-29 15:20:00,50.72,50.73,50.7,50.7,29248.0,43.7587,43.7673,43.7414,43.7414,29248.0
2016-08-29 15:25:00,50.7,50.71,50.67,50.69,26365.0,43.7414,43.7501,43.7156,43.7328,26365.0
2016-08-29 15:30:00,50.7,50.71,50.69,50.71,13725.0,43.7414,43.7501,43.7328,43.7501,13725.0
2016-08-29 15:35:00,50.71,50.73,50.69,50.7,22702.0,43.7501,43.7673,43.7328,43.7414,22702.0
2016-08-29 15:40:00,50.7,50.7,50.68,50.7,17018.0,43.7414,43.7414,43.7242,43.7414,17018.0
2016-08-29 15:45:00,50.7,50.73,50.68,50.69,56604.0,43.7414,43.7673,43.7242,43.7328,56604.0
2016-08-29 15:50:00,50.69,50.71,50.67,50.69,83889.0,43.7328,43.7501,43.7156,43.7328,83889.0
2016-08-29 15:55:00,50.69,50.74,50.68,50.74,115304.0,43.7328,43.7759,43.7242,43.7759,115304.0
2016-08-30 09:30:00,50.84,50.88,50.79,50.85,15180.0,43.8622,43.8967,43.8191,43.8709,15180.0
2016-08-30 09:35:00,50.85,50.85,50.71,50.72,4099.0,43.8709,43.8709,43.7501,43.7587,4099.0
2016-08-30 09:40:00,50.79,50.82,50.72,50.81,4280.0,43.8191,43.845,43.7587,43.8363,4280.0
2016-08-30 09:45:00,50.81,50.84,50.77,50.79,8440.0,43.8363,43.8622,43.8018,43.8191,8440.0
2016-08-30 09:50:00,50.76,50.77,50.69,50.7,10364.0,43.7932,43.8018,43.7328,43.7414,10364.0
2016-08-30 09:55:00,50.69,50.71,50.64,50.64,6939.0,43.7328,43.7501,43.6897,43.6897,6939.0
2016-08-30 10:00:00,50.64,50.7,50.62,50.65,5621.0,43.6897,43.7414,43.6724,43.6983,5621.0
2016-08-30 10:05:00,50.66,50.67,50.57,50.58,14117.0,43.7069,43.7156,43.6293,43.6379,14117.0
2016-08-30 10:10:00,50.6,50.67,50.59,50.62,6157.0,43.6552,43.7156,43.6465,43.6724,6157.0
2016-08-30 10:15:00,50.62,50.62,50.52,50.53,4954.0,43.6724,43.6724,43.5861,43.5948,4954.0
2016-08-30 10:20:00,50.54,50.57,50.53,50.57,3333.0,43.6034,43.6293,43.5948,43.6293,3333.0
2016-08-30 10:25:00,50.56,50.6,50.54,50.6,4666.0,43.6207,43.6552,43.6034,43.6552,4666.0
2016-08-30 10:30:00,50.6,50.61,50.49,50.51,12550.0,43.6552,43.6638,43.5603,43.5775,12550.0
2016-08-30 10:35:00,50.51,50.63,50.51,50.62,5510.0,43.5775,43.681,43.5775,43.6724,5510.0
2016-08-30 10:40:00,50.62,50.62,50.58,50.6,3806.0,43.6724,43.6724,43.6379,43.6552,3806.0
2016-08-30 10:45:00,50.58,50.59,50.56,50.56,3124.0,43.6379,43.6465,43.6207,43.6207,3124.0
2016-08-30 10:50:00,50.56,50.57,50.54,50.55,4118.0,43.6207,43.6293,43.6034,43.612,4118.0
2016-08-30 10:55:00,50.55,50.57,50.54,50.56,20562.0,43.612,43.6293,43.6034,43.6207,20562.0
2016-08-30 11:00:00,50.56,50.56,50.53,50.55,4317.0,43.6207,43.6207,43.5948,43.612,4317.0
2016-08-30 11:05:00,50.55,50.59,50.55,50.56,5473.0,43.612,43.6465,43.612,43.6207,5473.0
2016-08-30 11:10:00,50.57,50.58,50.55,50.55,5399.0,43.6293,43.6379,43.612,43.612,5399.0
2016-08-30 11:15:00,50.56,50.56,50.49,50.52,5944.0,43.6207,43.6207,43.5603,43.5861,5944.0
2016-08-30 11:20:00,50.52,50.52,50.47,50.5,4384.0,43.5861,43.5861,43.543,43.5689,4384.0
2016-08-30 11:25:00,50.5,50.5,50.46,50.49,5612.0,43.5689,43.5689,43.5344,43.5603,5612.0
2016-08-30 11:30:00,50.49,50.5,50.45,50.45,5472.0,43.5603,43.5689,43.5258,43.5258,5472.0
2016-08-30 11:35:00,50.45,50.55,50.44,50.54,7225.0,43.5258,43.612,43.5171,43.6034,7225.0
2016-08-30 11:40:00,50.54,50.55,50.52,50.52,12223.0,43.6034,43.612,43.5861,43.5861,12223.0
2016-08-30 11:45:00,50.52,50.54,50.51,50.54,4465.0,43.5861,43.6034,43.5775,43.6034,4465.0
2016-08-30 11:50:00,50.53,50.58,50.52,50.56,6874.0,43.5948,43.6379,43.5861,43.6207,6874.0
2016-08-30 11:55:00,50.57,50.57,50.54,50.55,6752.0,43.6293,43.6293,43.6034,43.612,6752.0
2016-08-30 12:00:00,50.54,50.59,50.53,50.59,5676.0,43.6034,43.6465,43.5948,43.6465,5676.0
2016-08-30 12:05:00,50.59,50.59,50.55,50.55,5558.0,43.6465,43.6465,43.612,43.612,5558.0
2016-08-30 12:10:00,50.54,50.55,50.52,50.52,2601.0,43.6034,43.612,43.5861,43.5861,2601.0
2016-08-30 12:15:00,50.54,50.55,50.53,50.55,3820.0,43.6034,43.612,43.5948,43.612,3820.0
2016-08-30 12:20:00,50.53,50.53,50.49,50.51,4320.0,43.5948,43.5948,43.5603,43.5775,4320.0
2016-08-30 12:25:00,50.5,50.51,50.47,50.48,3538.0,43.5689,43.5775,43.543,43.5516,3538.0
2016-08-30 12:30:00,50.48,50.52,50.48,50.49,9314.0,43.5516,43.5861,43.5516,43.5603,9314.0
2016-08-30 12:35:00,50.49,50.5,50.48,50.48,1748.0,43.5603,43.5689,43.5516,43.5516,1748.0
2016-08-30 12:40:00,50.48,50.49,50.43,50.43,8848.0,43.5516,43.5603,43.5085,43.5085,8848.0
2016-08-30 12:45:00,50.43,50.44,50.39,50.4,12770.0,43.5085,43.5171,43.474,43.4826,12770.0
2016-08-30 12:50:00,50.41,50.41,50.35,50.4,10012.0,43.4912,43.4912,43.4395,43.4826,10012.0
2016-08-30 12:55:00,50.4,50.43,50.4,50.42,4344.0,43.4826,43.5085,43.4826,43.4999,4344.0
2016-08-30 13:00:00,50.42,50.48,50.42,50.47,4553.0,43.4999,43.5516,43.4999,43.543,4553.0
2016-08-30 13:05:00,50.47,50.52,50.46,50.5,6100.0,43.543,43.5861,43.5344,43.5689,6100.0
2016-08-30 13:10:00,50.5,50.54,50.5,50.54,5410.0,43.5689,43.6034,43.5689,43.6034,5410.0
2016-08-30 13:15:00,50.54,50.55,50.51,50.52,5813.0,43.6034,43.612,43.5775,43.5861,5813.0
2016-08-30 13:20:00,50.53,50.55,50.52,50.55,3469.0,43.5948,43.612,43.5861,43.612,3469.0
2016-08-30 13:25:00,50.54,50.56,50.53,50.54,5185.0,43.6034,43.6207,43.5948,43.6034,5185.0
2016-08-30 13:30:00,50.54,50.57,50.54,50.57,3160.0,43.6034,43.6293,43.6034,43.6293,3160.0
2016-08-30 13:35:00,50.57,50.59,50.56,50.58,7610.0,43.6293,43.6465,43.6207,43.6379,7610.0
2016-08-30 13:40:00,50.58,50.59,50.57,50.59,5300.0,43.6379,43.6465,43.6293,43.6465,5300.0
2016-08-30 13:45:00,50.58,50.62,50.58,50.61,8964.0,43.6379,43.6724,43.6379,43.6638,8964.0
2016-08-30 13:50:00,50.62,50.64,50.62,50.64,5411.0,43.6724,43.6897,43.6724,43.6897,5411.0
2016-08-30 13:55:00,50.63,50.63,50.6,50.62,6127.0,43.681,43.681,43.6552,43.6724,6127.0
2016-08-30 14:00:00,50.62,50.64,50.57,50.6,6092.0,43.6724,43.6897,43.6293,43.6552,6092.0
2016-08-30 14:05:00,50.6,50.6,50.57,50.57,2976.0,43.6552,43.6552,43.6293,43.6293,2976.0
2016-08-30 14:10:00,50.58,50.6,50.58,50.59,3540.0,43.6379,43.6552,43.6379,43.6465,3540.0
2016-08-30 14:15:00,50.59,50.59,50.55,50.55,6325.0,43.6465,43.6465,43.612,43.612,6325.0
2016-08-30 14:20:00,50.55,50.57,50.55,50.56,4197.0,43.612,43.6293,43.612,43.6207,4197.0
2016-08-30 14:25:00,50.55,50.56,50.53,50.55,4600.0,43.612,43.6207,43.5948,43.612,4600.0
2016-08-30 14:30:00,50.55,50.55,50.53,50.55,2500.0,43.612,43.612,43.5948,43.612,2500.0
2016-08-30 14:35:00,50.55,50.58,50.54,50.58,23542.0,43.612,43.6379,43.6034,43.6379,23542.0
2016-08-30 14:40:00,50.58,50.6,50.57,50.59,10170.0,43.6379,43.6552,43.6293,43.6465,10170.0
2016-08-30 14:45:00,50.6,50.6,50.57,50.58,8811.0,43.6552,43.6552,43.6293,43.6379,8811.0
2016-08-30 14:50:00,50.59,50.59,50.57,50.59,7723.0,43.6465,43.6465,43.6293,43.6465,7723.0
2016-08-30 14:55:00,50.59,50.6,50.58,50.6,6252.0,43.6465,43.6552,43.6379,43.6552,6252.0
2016-08-30 15:00:00,50.6,50.6,50.55,50.55,18188.0,43.6552,43.6552,43.612,43.612,18188.0
2016-08-30 15:05:00,50.56,50.61,50.55,50.61,20893.0,43.6207,43.6638,43.612,43.6638,20893.0
2016-08-30 15:10:00,50.6,50.6,50.57,50.58,5767.0,43.6552,43.6552,43.6293,43.6379,5767.0
2016-08-30 15:15:00,50.58,50.62,50.58,50.62,5677.0,43.6379,43.6724,43.6379,43.6724,5677.0
2016-08-30 15:20:00,50.61,50.62,50.59,50.61,6634.0,43.6638,43.6724,43.6465,43.6638,6634.0
2016-08-30 15:25:00,50.61,50.63,50.6,50.6,5045.0,43.6638,43.681,43.6552,43.6552,5045.0
2016-08-30 15:30:00,50.61,50.61,50.56,50.56,13632.0,43.6638,43.6638,43.6207,43.6207,13632.0
2016-08-30 15:35:00,50.57,50.62,50.57,50.62,10458.0,43.6293,43.6724,43.6293,43.6724,10458.0
2016-08-30 15:40:00,50.62,50.62,50.59,50.61,14283.0,43.6724,43.6724,43.6465,43.6638,14283.0
2016-08-30 15:45:00,50.61,50.61,50.59,50.59,9919.0,43.6638,43.6638,43.6465,43.6465,9919.0
2016-08-30 15:50:00,50.6,50.61,50.58,50.59,15791.0,43.6552,43.6638,43.6379,43.6465,15791.0
2016-08-30 15:55:00,50.59,50.6,50.57,50.6,46583.0,43.6465,43.6552,43.6293,43.6552,46583.0
2016-08-31 09:30:00,50.54,50.67,50.47,50.64,27878.0,43.6034,43.7156,43.543,43.6897,27878.0
2016-08-31 09:35:00,50.61,50.61,50.5,50.5,12045.0,43.6638,43.6638,43.5689,43.5689,12045.0
2016-08-31 09:40:00,50.51,50.57,50.48,50.48,4299.0,43.5775,43.6293,43.5516,43.5516,4299.0
2016-08-31 09:45:00,50.52,50.59,50.48,50.48,9911.0,43.5861,43.6465,43.5516,43.5516,9911.0
2016-08-31 09:50:00,50.48,50.51,50.45,50.45,6376.0,43.5516,43.5775,43.5258,43.5258,6376.0
2016-08-31 09:55:00,50.47,50.55,50.47,50.47,8453.0,43.543,43.612,43.543,43.543,8453.0
2016-08-31 10:00:00,50.45,50.59,50.45,50.56,3299.0,43.5258,43.6465,43.5258,43.6207,3299.0
2016-08-31 10:05:00,50.55,50.55,50.41,50.43,13655.0,43.612,43.612,43.4912,43.5085,13655.0
2016-08-31 10:10:00,50.43,50.49,50.41,50.42,3714.0,43.5085,43.5603,43.4912,43.4999,3714.0
2016-08-31 10:15:00,50.43,50.43,50.34,50.36,27201.0,43.5085,43.5085,43.4308,43.4481,27201.0
2016-08-31 10:20:00,50.36,50.4,50.29,50.3,20317.0,43.4481,43.4826,43.3877,43.3963,20317.0
2016-08-31 10:25:00,50.32,50.42,50.32,50.32,10756.0,43.4136,43.4999,43.4136,43.4136,10756.0
2016-08-31 10:30:00,50.32,50.34,50.23,50.24,26825.0,43.4136,43.4308,43.3359,43.3446,26825.0
2016-08-31 10:35:00,50.24,50.35,50.23,50.33,19086.0,43.3446,43.4395,43.3359,43.4222,19086.0
2016-08-31 10:40:00,50.33,50.38,50.31,50.37,8391.0,43.4222,43.4654,43.405,43.4567,8391.0
2016-08-31 10:45:00,50.37,50.43,50.35,50.43,12796.0,43.4567,43.5085,43.4395,43.5085,12796.0
2016-08-31 10:50:00,50.42,50.44,50.4,50.42,5206.0,43.4999,43.5171,43.4826,43.4999,5206.0
2016-08-31 10:55:00,50.42,50.49,50.42,50.47,23893.0,43.4999,43.5603,43.4999,43.543,23893.0
2016-08-31 11:00:00,50.47,50.53,50.47,50.52,14693.0,43.543,43.5948,43.543,43.5861,14693.0
2016-08-31 11:05:00,50.52,50.56,50.49,50.54,12524.0,43.5861,43.6207,43.5603,43.6034,12524.0
2016-08-31 11:10:00,50.54,50.62,50.54,50.62,13455.0,43.6034,43.6724,43.6034,43.6724,13455.0
2016-08-31 11:15:00,50.61,50.62,50.58,50.6,20453.0,43.6638,43.6724,43.6379,43.6552,20453.0
2016-08-31 11:20:00,50.59,50.62,50.56,50.56,10266.0,43.6465,43.6724,43.6207,43.6207,10266.0
2016-08-31 11:25:00,50.55,50.59,50.54,50.57,12158.0,43.612,43.6465,43.6034,43.6293,12158.0
2016-08-31 11:30:00,50.57,50.59,50.55,50.55,7587.0,43.6293,43.6465,43.612,43.612,7587.0
2016-08-31 11:35:00,50.55,50.61,50.54,50.6,10839.0,43.612,43.6638,43.6034,43.6552,10839.0
2016-08-31 11:40:00,50.6,50.63,50.58,50.61,11099.0,43.6552,43.681,43.6379,43.6638,11099.0
2016-08-31 11:45:00,50.62,50.63,50.57,50.57,12776.0,43.6724,43.681,43.6293,43.6293,12776.0
2016-08-31 11:50:00,50.57,50.58,50.51,50.52,22891.0,43.6293,43.6379,43.5775,43.5861,22891.0
2016-08-31 11:55:00,50.52,50.53,50.48,50.48,14315.0,43.5861,43.5948,43.5516,43.5516,14315.0
2016-08-31 12:00:00,50.48,50.49,50.41,50.43,10803.0,43.5516,43.5603,43.4912,43.5085,10803.0
2016-08-31 12:05:00,50.43,50.47,50.43,50.46,3117.0,43.5085,43.543,43.5085,43.5344,3117.0
2016-08-31 12:10:00,50.46,50.47,50.44,50.44,6354.0,43.5344,43.543,43.5171,43.5171,6354.0
2016-08-31 12:15:00,50.45,50.45,50.4,50.4,11911.0,43.5258,43.5258,43.4826,43.4826,11911.0
2016-08-31 12:20:00,50.4,50.42,50.39,50.41,7517.0,43.4826,43.4999,43.474,43.4912,7517.0
2016-08-31 12:25:00,50.41,50.41,50.38,50.4,8745.0,43.4912,43.4912,43.4654,43.4826,8745.0
2016-08-31 12:30:00,50.4,50.41,50.39,50.41,5976.0,43.4826,43.4912,43.474,43.4912,5976.0
2016-08-31 12:35:00,50.42,50.44,50.41,50.43,3637.0,43.4999,43.5171,43.4912,43.5085,3637.0
2016-08-31 12:40:00,50.42,50.44,50.42,50.42,2302.0,43.4999,43.5171,43.4999,43.4999,2302.0
2016-08-31 12:45:00,50.42,50.46,50.42,50.44,5147.0,43.4999,43.5344,43.4999,43.5171,5147.0
2016-08-31 12:50:00,50.44,50.44,50.41,50.42,3300.0,43.5171,43.5171,43.4912,43.4999,3300.0
2016-08-31 12:55:00,50.43,50.44,50.42,50.43,3458.0,43.5085,43.5171,43.4999,43.5085,3458.0
2016-08-31 13:00:00,50.44,50.44,50.41,50.41,2856.0,43.5171,43.5171,43.4912,43.4912,2856.0
2016-08-31 13:05:00,50.4,50.44,50.4,50.42,5265.0,43.4826,43.5171,43.4826,43.4999,5265.0
2016-08-31 13:10:00,50.42,50.42,50.4,50.41,3679.0,43.4999,43.4999,43.4826,43.4912,3679.0
2016-08-31 13:15:00,50.41,50.41,50.38,50.4,6498.0,43.4912,43.4912,43.4654,43.4826,6498.0
2016-08-31 13:20:00,50.41,50.48,50.41,50.48,7956.0,43.4912,43.5516,43.4912,43.5516,7956.0
2016-08-31 13:25:00,50.49,50.5,50.46,50.49,4205.0,43.5603,43.5689,43.5344,43.5603,4205.0
2016-08-31 13:30:00,50.48,50.48,50.46,50.46,4686.0,43.5516,43.5516,43.5344,43.5344,4686.0
2016-08-31 13:35:00,50.47,50.48,50.46,50.48,2600.0,43.543,43.5516,43.5344,43.5516,2600.0
2016-08-31 13:40:00,50.49,50.54,50.49,50.54,4301.0,43.5603,43.6034,43.5603,43.6034,4301.0
2016-08-31 13:45:00,50.53,50.54,50.52,50.52,5658.0,43.5948,43.6034,43.5861,43.5861,5658.0
2016-08-31 13:50:00,50.52,50.53,50.52,50.52,3829.0,43.5861,43.5948,43.5861,43.5861,3829.0
2016-08-31 13:55:00,50.52,50.53,50.5,50.51,5902.0,43.5861,43.5948,43.5689,43.5775,5902.0
2016-08-31 14:00:00,50.51,50.56,50.5,50.55,7569.0,43.5775,43.6207,43.5689,43.612,7569.0
2016-08-31 14:05:00,50.56,50.58,50.55,50.55,6572.0,43.6207,43.6379,43.612,43.612,6572.0
2016-08-31 14:10:00,50.55,50.58,50.55,50.58,1562.0,43.612,43.6379,43.612,43.6379,1562.0
2016-08-31 14:15:00,50.57,50.57,50.48,50.48,39700.0,43.6293,43.6293,43.5516,43.5516,39700.0
2016-08-31 14:20:00,50.49,50.5,50.48,50.49,6719.0,43.5603,43.5689,43.5516,43.5603,6719.0
2016-08-31 14:25:00,50.48,50.5,50.47,50.5,5650.0,43.5516,43.5689,43.543,43.5689,5650.0
2016-08-31 14:30:00,50.5,50.52,50.48,50.51,17853.0,43.5689,43.5861,43.5516,43.5775,17853.0
2016-08-31 14:35:00,50.51,50.52,50.5,50.51,2386.0,43.5775,43.5861,43.5689,43.5775,2386.0
2016-08-31 14:40:00,50.5,50.51,50.48,50.49,4944.0,43.5689,43.5775,43.5516,43.5603,4944.0
2016-08-31 14:45:00,50.5,50.51,50.49,50.5,3628.0,43.5689,43.5775,43.5603,43.5689,3628.0
2016-08-31 14:50:00,50.49,50.5,50.48,50.48,9667.0,43.5603,43.5689,43.5516,43.5516,9667.0
2016-08-31 14:55:00,50.49,50.5,50.46,50.47,11473.0,43.5603,43.5689,43.5344,43.543,11473.0
2016-08-31 15:00:00,50.47,50.5,50.46,50.48,14917.0,43.543,43.5689,43.5344,43.5516,14917.0
2016-08-31 15:05:00,50.48,50.5,50.47,50.49,20245.0,43.5516,43.5689,43.543,43.5603,20245.0
2016-08-31 15:10:00,50.48,50.5,50.47,50.49,10729.0,43.5516,43.5689,43.543,43.5603,10729.0
2016-08-31 15:15:00,50.5,50.53,50.49,50.53,10395.0,43.5689,43.5948,43.5603,43.5948,10395.0
2016-08-31 15:20:00,50.53,50.57,50.53,50.56,8196.0,43.5948,43.6293,43.5948,43.6207,8196.0
2016-08-31 15:25:00,50.55,50.57,50.53,50.54,13951.0,43.612,43.6293,43.5948,43.6034,13951.0
2016-08-31 15:30:00,50.54,50.55,50.51,50.53,19544.0,43.6034,43.612,43.5775,43.5948,19544.0
2016-08-31 15:35:00,50.53,50.55,50.52,50.53,23844.0,43.5948,43.612,43.5861,43.5948,23844.0
2016-08-31 15:40:00,50.53,50.55,50.51,50.52,36902.0,43.5948,43.612,43.5775,43.5861,36902.0
2016-08-31 15:45:00,50.52,50.53,50.48,50.48,22310.0,43.5861,43.5948,43.5516,43.5516,22310.0
2016-08-31 15:50:00,50.48,50.51,50.47,50.48,36763.0,43.5516,43.5775,43.543,43.5516,36763.0
2016-08-31 15:55:00,50.48,50.53,50.46,50.5,78433.0,43.5516,43.5948,43.5344,43.5689,78433.0
2016-09-01 09:30:00,50.61,50.69,50.57,50.64,12752.0,43.6638,43.7328,43.6293,43.6897,12752.0
2016-09-01 09:35:00,50.63,50.65,50.59,50.6,3400.0,43.681,43.6983,43.6465,43.6552,3400.0
2016-09-01 09:40:00,50.61,50.63,50.58,50.59,2901.0,43.6638,43.681,43.6379,43.6465,2901.0
2016-09-01 09:45:00,50.6,50.6,50.57,50.58,4071.0,43.6552,43.6552,43.6293,43.6379,4071.0
2016-09-01 09:50:00,50.58,50.58,50.53,50.55,3562.0,43.6379,43.6379,43.5948,43.612,3562.0
2016-09-01 09:55:00,50.58,50.59,50.52,50.53,5917.0,43.6379,43.6465,43.5861,43.5948,5917.0
2016-09-01 10:00:00,50.5,50.57,50.46,50.57,10733.0,43.5689,43.6293,43.5344,43.6293,10733.0
2016-09-01 10:05:00,50.59,50.65,50.56,50.65,6760.0,43.6465,43.6983,43.6207,43.6983,6760.0
2016-09-01 10:10:00,50.64,50.65,50.6,50.6,3923.0,43.6897,43.6983,43.6552,43.6552,3923.0
2016-09-01 10:15:00,50.57,50.63,50.57,50.61,5808.0,43.6293,43.681,43.6293,43.6638,5808.0
2016-09-01 10:20:00,50.61,50.61,50.53,50.55,4319.0,43.6638,43.6638,43.5948,43.612,4319.0
2016-09-01 10:25:00,50.55,50.59,50.55,50.55,6985.0,43.612,43.6465,43.612,43.612,6985.0
2016-09-01 10:30:00,50.54,50.54,50.44,50.47,6294.0,43.6034,43.6034,43.5171,43.543,6294.0
2016-09-01 10:35:00,50.48,50.5,50.46,50.5,3823.0,43.5516,43.5689,43.5344,43.5689,3823.0
2016-09-01 10:40:00,50.5,50.53,50.49,50.52,7109.0,43.5689,43.5948,43.5603,43.5861,7109.0
2016-09-01 10:45:00,50.51,50.52,50.49,50.51,3604.0,43.5775,43.5861,43.5603,43.5775,3604.0
2016-09-01 10:50:00,50.51,50.51,50.44,50.44,17108.0,43.5775,43.5775,43.5171,43.5171,17108.0
2016-09-01 10:55:00,50.44,50.44,50.38,50.39,6022.0,43.5171,43.5171,43.4654,43.474,6022.0
2016-09-01 11:00:00,50.38,50.39,50.34,50.38,7084.0,43.4654,43.474,43.4308,43.4654,7084.0
2016-09-01 11:05:00,50.38,50.41,50.37,50.41,4646.0,43.4654,43.4912,43.4567,43.4912,4646.0
2016-09-01 11:10:00,50.41,50.41,50.39,50.4,2811.0,43.4912,43.4912,43.474,43.4826,2811.0
2016-09-01 11:15:00,50.41,50.47,50.41,50.47,4822.0,43.4912,43.543,43.4912,43.543,4822.0
2016-09-01 11:20:00,50.47,50.51,50.46,50.5,3493.0,43.543,43.5775,43.5344,43.5689,3493.0
2016-09-01 11:25:00,50.51,50.51,50.48,50.49,6800.0,43.5775,43.5775,43.5516,43.5603,6800.0
2016-09-01 11:30:00,50.48,50.51,50.47,50.51,9163.0,43.5516,43.5775,43.543,43.5775,9163.0
2016-09-01 11:35:00,50.51,50.52,50.49,50.49,4787.0,43.5775,43.5861,43.5603,43.5603,4787.0
2016-09-01 11:40:00,50.49,50.52,50.48,50.52,5298.0,43.5603,43.5861,43.5516,43.5861,5298.0
2016-09-01 11:45:00,50.51,50.53,50.5,50.53,3064.0,43.5775,43.5948,43.5689,43.5948,3064.0
2016-09-01 11:50:00,50.52,50.53,50.48,50.49,6795.0,43.5861,43.5948,43.5516,43.5603,6795.0
2016-09-01 11:55:00,50.49,50.52,50.49,50.51,4983.0,43.5603,43.5861,43.5603,43.5775,4983.0
2016-09-01 12:00:00,50.51,50.51,50.48,50.49,3605.0,43.5775,43.5775,43.5516,43.5603,3605.0
2016-09-01 12:05:00,50.5,50.54,50.5,50.51,3465.0,43.5689,43.6034,43.5689,43.5775,3465.0
2016-09-01 12:10:00,50.51,50.55,50.51,50.55,4300.0,43.5775,43.612,43.5775,43.612,4300.0
2016-09-01 12:15:00,50.56,50.61,50.56,50.61,4666.0,43.6207,43.6638,43.6207,43.6638,4666.0
2016-09-01 12:20:00,50.6,50.7,50.59,50.7,5634.0,43.6552,43.7414,43.6465,43.7414,5634.0
2016-09-01 12:25:00,50.7,50.7,50.66,50.67,3018.0,43.7414,43.7414,43.7069,43.7156,3018.0
2016-09-01 12:30:00,50.67,50.69,50.66,50.69,2759.0,43.7156,43.7328,43.7069,43.7328,2759.0
2016-09-01 12:35:00,50.71,50.71,50.68,50.68,2636.0,43.7501,43.7501,43.7242,43.7242,2636.0
2016-09-01 12:40:00,50.68,50.68,50.65,50.67,2741.0,43.7242,43.7242,43.6983,43.7156,2741.0
2016-09-01 12:45:00,50.66,50.67,50.65,50.65,2075.0,43.7069,43.7156,43.6983,43.6983,2075.0
2016-09-01 12:50:00,50.67,50.68,50.67,50.68,2204.0,43.7156,43.7242,43.7156,43.7242,2204.0
2016-09-01 12:55:00,50.68,50.69,50.65,50.66,2500.0,43.7242,43.7328,43.6983,43.7069,2500.0
2016-09-01 13:00:00,50.66,50.66,50.62,50.62,2700.0,43.7069,43.7069,43.6724,43.6724,2700.0
2016-09-01 13:05:00,50.63,50.63,50.6,50.61,3201.0,43.681,43.681,43.6552,43.6638,3201.0
2016-09-01 13:10:00,50.61,50.61,50.59,50.59,2200.0,43.6638,43.6638,43.6465,43.6465,2200.0
2016-09-01 13:15:00,50.59,50.63,50.58,50.63,4439.0,43.6465,43.681,43.6379,43.681,4439.0
2016-09-01 13:20:00,50.63,50.64,50.6,50.63,12080.0,43.681,43.6897,43.6552,43.681,12080.0
2016-09-01 13:25:00,50.63,50.64,50.58,50.6,9494.0,43.681,43.6897,43.6379,43.6552,9494.0
2016-09-01 13:30:00,50.61,50.61,50.6,50.6,2856.0,43.6638,43.6638,43.6552,43.6552,2856.0
2016-09-01 13:35:00,50.59,50.6,50.56,50.56,8585.0,43.6465,43.6552,43.6207,43.6207,8585.0
2016-09-01 13:40:00,50.56,50.58,50.55,50.55,6282.0,43.6207,43.6379,43.612,43.612,6282.0
2016-09-01 13:45:00,50.55,50.59,50.55,50.58,2382.0,43.612,43.6465,43.612,43.6379,2382.0
2016-09-01 13:50:00,50.6,50.62,50.6,50.62,1810.0,43.6552,43.6724,43.6552,43.6724,1810.0
2016-09-01 13:55:00,50.63,50.64,50.62,50.62,2124.0,43.681,43.6897,43.6724,43.6724,2124.0
2016-09-01 14:00:00,50.63,50.63,50.56,50.57,1909.0,43.681,43.681,43.6207,43.6293,1909.0
2016-09-01 14:05:00,50.57,50.57,50.55,50.56,1298.0,43.6293,43.6293,43.612,43.6207,1298.0
2016-09-01 14:10:00,50.56,50.58,50.55,50.58,2384.0,43.6207,43.6379,43.612,43.6379,2384.0
2016-09-01 14:15:00,50.58,50.61,50.56,50.61,3016.0,43.6379,43.6638,43.6207,43.6638,3016.0
2016-09-01 14:20:00,50.61,50.62,50.57,50.58,3500.0,43.6638,43.6724,43.6293,43.6379,3500.0
2016-09-01 14:25:00,50.58,50.62,50.58,50.62,1985.0,43.6379,43.6724,43.6379,43.6724,1985.0
2016-09-01 14:30:00,50.61,50.63,50.6,50.61,3778.0,43.6638,43.681,43.6552,43.6638,3778.0
2016-09-01 14:35:00,50.6,50.62,50.59,50.6,2800.0,43.6552,43.6724,43.6465,43.6552,2800.0
2016-09-01 14:40:00,50.6,50.62,50.58,50.59,5572.0,43.6552,43.6724,43.6379,43.6465,5572.0
2016-09-01 14:45:00,50.6,50.64,50.6,50.63,3013.0,43.6552,43.6897,43.6552,43.681,3013.0
2016-09-01 14:50:00,50.63,50.65,50.62,50.65,3288.0,43.681,43.6983,43.6724,43.6983,3288.0
2016-09-01 14:55:00,50.65,50.65,50.64,50.64,1500.0,43.6983,43.6983,43.6897,43.6897,1500.0
2016-09-01 15:00:00,50.65,50.65,50.59,50.6,8188.0,43.6983,43.6983,43.6465,43.6552,8188.0
2016-09-01 15:05:00,50.59,50.59,50.56,50.58,3061.0,43.6465,43.6465,43.6207,43.6379,3061.0
2016-09-01 15:10:00,50.58,50.6,50.56,50.58,7444.0,43.6379,43.6552,43.6207,43.6379,7444.0
2016-09-01 15:15:00,50.59,50.6,50.56,50.6,4222.0,43.6465,43.6552,43.6207,43.6552,4222.0
2016-09-01 15:20:00,50.59,50.65,50.59,50.64,9170.0,43.6465,43.6983,43.6465,43.6897,9170.0
2016-09-01 15:25:00,50.64,50.64,50.6,50.62,5632.0,43.6897,43.6897,43.6552,43.6724,5632.0
2016-09-01 15:30:00,50.62,50.64,50.61,50.62,9899.0,43.6724,43.6897,43.6638,43.6724,9899.0
2016-09-01 15:35:00,50.61,50.63,50.6,50.61,4800.0,43.6638,43.681,43.6552,43.6638,4800.0
2016-09-01 15:40:00,50.62,50.67,50.62,50.65,15173.0,43.6724,43.7156,43.6724,43.6983,15173.0
2016-09-01 15:45:00,50.65,50.67,50.65,50.67,10414.0,43.6983,43.7156,43.6983,43.7156,10414.0
2016-09-01 15:50:00,50.66,50.7,50.66,50.69,18707.0,43.7069,43.7414,43.7069,43.7328,18707.0
2016-09-01 15:55:00,50.69,50.72,50.68,50.71,34006.0,43.7328,43.7587,43.7242,43.7501,34006.0
2016-09-02 09:30:00,50.92,51.24,50.92,51.2,13926.0,43.9312,44.2073,43.9312,44.1728,13926.0
2016-09-02 09:35:00,51.2,51.28,51.14,51.25,12035.0,44.1728,44.2418,44.121,44.216,12035.0
2016-09-02 09:40:00,51.24,51.26,51.12,51.19,21501.0,44.2073,44.2246,44.1038,44.1642,21501.0
2016-09-02 09:45:00,51.21,51.24,51.14,51.14,12816.0,44.1814,44.2073,44.121,44.121,12816.0
2016-09-02 09:50:00,51.14,51.26,51.11,51.24,18656.0,44.121,44.2246,44.0952,44.2073,18656.0
2016-09-02 09:55:00,51.23,51.23,51.12,51.16,27528.0,44.1987,44.1987,44.1038,44.1383,27528.0
2016-09-02 10:00:00,51.15,51.16,51.07,51.1,13087.0,44.1297,44.1383,44.0607,44.0865,13087.0
2016-09-02 10:05:00,51.1,51.15,51.07,51.07,19898.0,44.0865,44.1297,44.0607,44.0607,19898.0
2016-09-02 10:10:00,51.07,51.1,51.01,51.04,23739.0,44.0607,44.0865,44.0089,44.0348,23739.0
2016-09-02 10:15:00,51.04,51.07,50.99,51.07,8532.0,44.0348,44.0607,43.9916,44.0607,8532.0
2016-09-02 10:20:00,51.06,51.07,51.0,51.04,5109.0,44.052,44.0607,44.0003,44.0348,5109.0
2016-09-02 10:25:00,51.03,51.06,50.98,51.03,11663.0,44.0261,44.052,43.983,44.0261,11663.0
2016-09-02 10:30:00,51.04,51.07,51.02,51.04,19091.0,44.0348,44.0607,44.0175,44.0348,19091.0
2016-09-02 10:35:00,51.03,51.03,50.98,51.02,8098.0,44.0261,44.0261,43.983,44.0175,8098.0
2016-09-02 10:40:00,51.02,51.04,50.97,50.98,10796.0,44.0175,44.0348,43.9744,43.983,10796.0
2016-09-02 10:45:00,50.98,51.03,50.98,51.01,6190.0,43.983,44.0261,43.983,44.0089,6190.0
2016-09-02 10:50:00,51.01,51.08,51.01,51.06,11420.0,44.0089,44.0693,44.0089,44.052,11420.0
2016-09-02 10:55:00,51.06,51.06,50.95,50.95,6931.0,44.052,44.052,43.9571,43.9571,6931.0
2016-09-02 11:00:00,50.95,51.0,50.95,50.97,4444.0,43.9571,44.0003,43.9571,43.9744,4444.0
2016-09-02 11:05:00,50.97,51.02,50.97,51.01,6288.0,43.9744,44.0175,43.9744,44.0089,6288.0
2016-09-02 11:10:00,50.98,51.0,50.95,50.96,7633.0,43.983,44.0003,43.9571,43.9658,7633.0
2016-09-02 11:15:00,50.95,50.97,50.94,50.97,1954.0,43.9571,43.9744,43.9485,43.9744,1954.0
2016-09-02 11:20:00,50.96,50.96,50.92,50.94,4471.0,43.9658,43.9658,43.9312,43.9485,4471.0
2016-09-02 11:25:00,50.94,50.94,50.93,50.93,3213.0,43.9485,43.9485,43.9399,43.9399,3213.0
2016-09-02 11:30:00,50.94,50.97,50.92,50.95,2265.0,43.9485,43.9744,43.9312,43.9571,2265.0
2016-09-02 11:35:00,50.96,50.97,50.94,50.94,2650.0,43.9658,43.9744,43.9485,43.9485,2650.0
2016-09-02 11:40:00,50.95,50.95,50.92,50.92,4010.0,43.9571,43.9571,43.9312,43.9312,4010.0
2016-09-02 11:45:00,50.93,50.94,50.92,50.94,2397.0,43.9399,43.9485,43.9312,43.9485,2397.0
2016-09-02 11:50:00,50.94,50.96,50.92,50.94,3027.0,43.9485,43.9658,43.9312,43.9485,3027.0
2016-09-02 11:55:00,50.93,50.96,50.93,50.95,2783.0,43.9399,43.9658,43.9399,43.9571,2783.0
2016-09-02 12:00:00,50.96,50.97,50.94,50.97,2688.0,43.9658,43.9744,43.9485,43.9744,2688.0
2016-09-02 12:05:00,50.97,51.01,50.97,50.99,2985.0,43.9744,44.0089,43.9744,43.9916,2985.0
2016-09-02 12:10:00,51.0,51.0,50.97,50.98,3482.0,44.0003,44.0003,43.9744,43.983,3482.0
2016-09-02 12:15:00,50.98,50.98,50.91,50.95,6091.0,43.983,43.983,43.9226,43.9571,6091.0
2016-09-02 12:20:00,50.95,50.95,50.92,50.93,6759.0,43.9571,43.9571,43.9312,43.9399,6759.0
2016-09-02 12:25:00,50.94,50.98,50.94,50.98,8646.0,43.9485,43.983,43.9485,43.983,8646.0
2016-09-02 12:30:00,50.97,51.0,50.96,51.0,3176.0,43.9744,44.0003,43.9658,44.0003,3176.0
2016-09-02 12:35:00,50.99,51.0,50.98,50.99,2978.0,43.9916,44.0003,43.983,43.9916,2978.0
2016-09-02 12:40:00,50.99,51.0,50.99,50.99,900.0,43.9916,44.0003,43.9916,43.9916,900.0
2016-09-02 12:45:00,51.0,51.04,50.99,51.03,3655.0,44.0003,44.0348,43.9916,44.0261,3655.0
2016-09-02 12:50:00,51.04,51.04,51.02,51.02,6217.0,44.0348,44.0348,44.0175,44.0175,6217.0
2016-09-02 12:55:00,51.02,51.02,50.98,50.98,2518.0,44.0175,44.0175,43.983,43.983,2518.0
2016-09-02 13:00:00,50.98,51.01,50.98,51.01,4752.0,43.983,44.0089,43.983,44.0089,4752.0
2016-09-02 13:05:00,51.01,51.01,50.97,50.98,2250.0,44.0089,44.0089,43.9744,43.983,2250.0
2016-09-02 13:10:00,50.98,50.99,50.95,50.98,4387.0,43.983,43.9916,43.9571,43.983,4387.0
2016-09-02 13:15:00,50.98,50.99,50.97,50.98,2610.0,43.983,43.9916,43.9744,43.983,2610.0
2016-09-02 13:20:00,50.98,50.99,50.95,50.99,3262.0,43.983,43.9916,43.9571,43.9916,3262.0
2016-09-02 13:25:00,50.98,50.98,50.96,50.96,3964.0,43.983,43.983,43.9658,43.9658,3964.0
2016-09-02 13:30:00,50.96,50.97,50.94,50.94,2557.0,43.9658,43.9744,43.9485,43.9485,2557.0
2016-09-02 13:35:00,50.95,50.96,50.93,50.94,2263.0,43.9571,43.9658,43.9399,43.9485,2263.0
2016-09-02 13:40:00,50.94,50.94,50.9,50.91,3510.0,43.9485,43.9485,43.914,43.9226,3510.0
2016-09-02 13:45:00,50.91,50.94,50.91,50.94,2696.0,43.9226,43.9485,43.9226,43.9485,2696.0
2016-09-02 13:50:00,50.94,50.96,50.93,50.96,3557.0,43.9485,43.9658,43.9399,43.9658,3557.0
2016-09-02 13:55:00,50.95,50.96,50.93,50.95,6082.0,43.9571,43.9658,43.9399,43.9571,6082.0
2016-09-02 14:00:00,50.95,50.98,50.95,50.97,5589.0,43.9571,43.983,43.9571,43.9744,5589.0
2016-09-02 14:05:00,50.98,51.02,50.97,51.02,3062.0,43.983,44.0175,43.9744,44.0175,3062.0
2016-09-02 14:10:00,51.02,51.04,51.01,51.03,4098.0,44.0175,44.0348,44.0089,44.0261,4098.0
2016-09-02 14:15:00,51.02,51.05,51.02,51.04,4435.0,44.0175,44.0434,44.0175,44.0348,4435.0
2016-09-02 14:20:00,51.03,51.03,51.02,51.03,3135.0,44.0261,44.0261,44.0175,44.0261,3135.0
2016-09-02 14:25:00,51.02,51.06,51.02,51.03,5493.0,44.0175,44.052,44.0175,44.0261,5493.0
2016-09-02 14:30:00,51.03,51.06,51.03,51.05,3385.0,44.0261,44.052,44.0261,44.0434,3385.0
2016-09-02 14:35:00,51.04,51.04,51.02,51.03,4537.0,44.0348,44.0348,44.0175,44.0261,4537.0
2016-09-02 14:40:00,51.04,51.07,51.03,51.05,3874.0,44.0348,44.0607,44.0261,44.0434,3874.0
2016-09-02 14:45:00,51.05,51.06,51.04,51.06,4951.0,44.0434,44.052,44.0348,44.052,4951.0
2016-09-02 14:50:00,51.05,51.07,51.05,51.07,3879.0,44.0434,44.0607,44.0434,44.0607,3879.0
2016-09-02 14:55:00,51.08,51.1,51.08,51.09,7387.0,44.0693,44.0865,44.0693,44.0779,7387.0
2016-09-02 15:00:00,51.09,51.11,51.08,51.09,3296.0,44.0779,44.0952,44.0693,44.0779,3296.0
2016-09-02 15:05:00,51.09,51.11,51.04,51.05,8674.0,44.0779,44.0952,44.0348,44.0434,8674.0
2016-09-02 15:10:00,51.05,51.07,51.04,51.05,9693.0,44.0434,44.0607,44.0348,44.0434,9693.0
2016-09-02 15:15:00,51.04,51.06,51.03,51.06,9917.0,44.0348,44.052,44.0261,44.052,9917.0
2016-09-02 15:20:00,51.07,51.08,51.03,51.04,9607.0,44.0607,44.0693,44.0261,44.0348,9607.0
2016-09-02 15:25:00,51.04,51.06,51.03,51.05,12276.0,44.0348,44.052,44.0261,44.0434,12276.0
2016-09-02 15:30:00,51.05,51.06,51.03,51.03,11162.0,44.0434,44.052,44.0261,44.0261,11162.0
2016-09-02 15:35:00,51.04,51.06,51.02,51.04,20228.0,44.0348,44.052,44.0175,44.0348,20228.0
2016-09-02 15:40:00,51.04,51.06,51.03,51.04,14212.0,44.0348,44.052,44.0261,44.0348,14212.0
2016-09-02 15:45:00,51.05,51.08,51.02,51.02,23656.0,44.0434,44.0693,44.0175,44.0175,23656.0
2016-09-02 15:50:00,51.03,51.06,51.02,51.06,23620.0,44.0261,44.052,44.0175,44.052,23620.0
2016-09-02 15:55:00,51.05,51.09,51.04,51.08,39543.0,44.0434,44.0779,44.0348,44.0693,39543.0
2016-09-06 09:30:00,50.92,51.5,50.92,51.36,39564.0,43.9312,44.4316,43.9312,44.3109,39564.0
2016-09-06 09:35:00,51.37,51.37,51.04,51.06,10359.0,44.3195,44.3195,44.0348,44.052,10359.0
2016-09-06 09:40:00,51.06,51.06,50.95,51.0,15979.0,44.052,44.052,43.9571,44.0003,15979.0
2016-09-06 09:45:00,51.02,51.08,50.97,50.97,17419.0,44.0175,44.0693,43.9744,43.9744,17419.0
2016-09-06 09:50:00,50.97,50.97,50.88,50.94,8281.0,43.9744,43.9744,43.8967,43.9485,8281.0
2016-09-06 09:55:00,50.95,51.02,50.88,50.96,9187.0,43.9571,44.0175,43.8967,43.9658,9187.0
2016-09-06 10:00:00,50.96,51.01,50.91,51.0,12307.0,43.9658,44.0089,43.9226,44.0003,12307.0
2016-09-06 10:05:00,51.0,51.01,50.88,51.0,7894.0,44.0003,44.0089,43.8967,44.0003,7894.0
2016-09-06 10:10:00,50.99,51.02,50.96,51.02,5234.0,43.9916,44.0175,43.9658,44.0175,5234.0
2016-09-06 10:15:00,51.01,51.03,50.95,50.95,7538.0,44.0089,44.0261,43.9571,43.9571,7538.0
2016-09-06 10:20:00,50.96,51.0,50.92,50.97,8768.0,43.9658,44.0003,43.9312,43.9744,8768.0
2016-09-06 10:25:00,50.98,50.98,50.92,50.92,5234.0,43.983,43.983,43.9312,43.9312,5234.0
2016-09-06 10:30:00,50.93,51.02,50.93,51.02,8638.0,43.9399,44.0175,43.9399,44.0175,8638.0
2016-09-06 10:35:00,51.01,51.06,50.99,51.06,9887.0,44.0089,44.052,43.9916,44.052,9887.0
2016-09-06 10:40:00,51.04,51.11,51.03,51.11,6214.0,44.0348,44.0952,44.0261,44.0952,6214.0
2016-09-06 10:45:00,51.11,51.12,51.05,51.06,11614.0,44.0952,44.1038,44.0434,44.052,11614.0
2016-09-06 10:50:00,51.06,51.07,51.02,51.06,6018.0,44.052,44.0607,44.0175,44.052,6018.0
2016-09-06 10:55:00,51.06,51.08,51.03,51.07,5407.0,44.052,44.0693,44.0261,44.0607,5407.0
2016-09-06 11:00:00,51.06,51.08,51.02,51.03,22073.0,44.052,44.0693,44.0175,44.0261,22073.0
2016-09-06 11:05:00,51.02,51.03,50.97,51.01,12511.0,44.0175,44.0261,43.9744,44.0089,12511.0
2016-09-06 11:10:00,51.0,51.02,51.0,51.0,15534.0,44.0003,44.0175,44.0003,44.0003,15534.0
2016-09-06 11:15:00,51.01,51.02,50.98,50.99,20159.0,44.0089,44.0175,43.983,43.9916,20159.0
2016-09-06 11:20:00,50.99,51.01,50.98,51.01,10681.0,43.9916,44.0089,43.983,44.0089,10681.0
2016-09-06 11:25:00,51.0,51.05,51.0,51.03,73402.0,44.0003,44.0434,44.0003,44.0261,73402.0
2016-09-06 11:30:00,51.03,51.16,51.01,51.12,27149.0,44.0261,44.1383,44.0089,44.1038,27149.0
2016-09-06 11:35:00,51.12,51.13,51.11,51.12,3516.0,44.1038,44.1124,44.0952,44.1038,3516.0
2016-09-06 11:40:00,51.12,51.13,51.1,51.1,7556.0,44.1038,44.1124,44.0865,44.0865,7556.0
2016-09-06 11:45:00,51.09,51.17,51.09,51.13,11230.0,44.0779,44.1469,44.0779,44.1124,11230.0
2016-09-06 11:50:00,51.13,51.16,51.1,51.12,9124.0,44.1124,44.1383,44.0865,44.1038,9124.0
2016-09-06 11:55:00,51.11,51.13,51.1,51.12,4326.0,44.0952,44.1124,44.0865,44.1038,4326.0
2016-09-06 12:00:00,51.12,51.14,51.12,51.12,5682.0,44.1038,44.121,44.1038,44.1038,5682.0
2016-09-06 12:05:00,51.12,51.12,51.06,51.06,5799.0,44.1038,44.1038,44.052,44.052,5799.0
2016-09-06 12:10:00,51.07,51.07,51.03,51.04,3800.0,44.0607,44.0607,44.0261,44.0348,3800.0
2016-09-06 12:15:00,51.04,51.04,51.01,51.02,4582.0,44.0348,44.0348,44.0089,44.0175,4582.0
2016-09-06 12:20:00,51.02,51.02,51.0,51.02,5731.0,44.0175,44.0175,44.0003,44.0175,5731.0
2016-09-06 12:25:00,51.01,51.01,50.98,51.0,4718.0,44.0089,44.0089,43.983,44.0003,4718.0
2016-09-06 12:30:00,50.99,51.02,50.97,51.02,5591.0,43.9916,44.0175,43.9744,44.0175,5591.0
2016-09-06 12:35:00,51.01,51.01,50.97,50.98,2799.0,44.0089,44.0089,43.9744,43.983,2799.0
2016-09-06 12:40:00,50.98,51.03,50.98,51.0,6905.0,43.983,44.0261,43.983,44.0003,6905.0
2016-09-06 12:45:00,51.01,51.01,50.96,50.97,3328.0,44.0089,44.0089,43.9658,43.9744,3328.0
2016-09-06 12:50:00,50.97,50.99,50.97,50.99,4743.0,43.9744,43.9916,43.9744,43.9916,4743.0
2016-09-06 12:55:00,50.98,50.99,50.97,50.98,1561.0,43.983,43.9916,43.9744,43.983,1561.0
2016-09-06 13:00:00,50.98,50.98,50.96,50.98,4905.0,43.983,43.983,43.9658,43.983,4905.0
2016-09-06 13:05:00,50.97,50.98,50.95,50.97,2259.0,43.9744,43.983,43.9571,43.9744,2259.0
2016-09-06 13:10:00,50.97,50.97,50.94,50.96,6906.0,43.9744,43.9744,43.9485,43.9658,6906.0
2016-09-06 13:15:00,50.98,50.99,50.97,50.98,2178.0,43.983,43.9916,43.9744,43.983,2178.0
2016-09-06 13:20:00,50.97,50.99,50.96,50.98,3684.0,43.9744,43.9916,43.9658,43.983,3684.0
2016-09-06 13:25:00,50.97,50.97,50.95,50.97,3483.0,43.9744,43.9744,43.9571,43.9744,3483.0
2016-09-06 13:30:00,50.97,51.0,50.97,51.0,3191.0,43.9744,44.0003,43.9744,44.0003,3191.0
2016-09-06 13:35:00,51.0,51.02,51.0,51.02,4500.0,44.0003,44.0175,44.0003,44.0175,4500.0
2016-09-06 13:40:00,51.03,51.03,51.03,51.03,1500.0,44.0261,44.0261,44.0261,44.0261,1500.0
2016-09-06 13:45:00,51.03,51.04,51.0,51.04,3710.0,44.0261,44.0348,44.0003,44.0348,3710.0
2016-09-06 13:50:00,51.05,51.05,51.03,51.04,3498.0,44.0434,44.0434,44.0261,44.0348,3498.0
2016-09-06 13:55:00,51.03,51.05,51.02,51.04,7552.0,44.0261,44.0434,44.0175,44.0348,7552.0
2016-09-06 14:00:00,51.05,51.05,51.03,51.04,16430.0,44.0434,44.0434,44.0261,44.0348,16430.0
2016-09-06 14:05:00,51.05,51.05,51.04,51.05,9066.0,44.0434,44.0434,44.0348,44.0434,9066.0
2016-09-06 14:10:00,51.05,51.08,51.05,51.06,4839.0,44.0434,44.0693,44.0434,44.052,4839.0
2016-09-06 14:15:00,51.06,51.06,51.05,51.06,2801.0,44.052,44.052,44.0434,44.052,2801.0
2016-09-06 14:20:00,51.06,51.09,51.06,51.08,6568.0,44.052,44.0779,44.052,44.0693,6568.0
2016-09-06 14:25:00,51.08,51.09,51.07,51.08,3951.0,44.0693,44.0779,44.0607,44.0693,3951.0
2016-09-06 14:30:00,51.09,51.11,51.08,51.09,7718.0,44.0779,44.0952,44.0693,44.0779,7718.0
2016-09-06 14:35:00,51.08,51.1,51.07,51.07,7203.0,44.0693,44.0865,44.0607,44.0607,7203.0
2016-09-06 14:40:00,51.08,51.1,51.08,51.08,7677.0,44.0693,44.0865,44.0693,44.0693,7677.0
2016-09-06 14:45:00,51.07,51.08,51.07,51.08,1761.0,44.0607,44.0693,44.0607,44.0693,1761.0
2016-09-06 14:50:00,51.08,51.08,51.03,51.04,13767.0,44.0693,44.0693,44.0261,44.0348,13767.0
2016-09-06 14:55:00,51.04,51.07,51.02,51.07,10814.0,44.0348,44.0607,44.0175,44.0607,10814.0
2016-09-06 15:00:00,51.08,51.09,51.07,51.08,3947.0,44.0693,44.0779,44.0607,44.0693,3947.0
2016-09-06 15:05:00,51.08,51.1,51.06,51.08,7670.0,44.0693,44.0865,44.052,44.0693,7670.0
2016-09-06 15:10:00,51.08,51.1,51.07,51.09,5520.0,44.0693,44.0865,44.0607,44.0779,5520.0
2016-09-06 15:15:00,51.09,51.13,51.08,51.09,21171.0,44.0779,44.1124,44.0693,44.0779,21171.0
2016-09-06 15:20:00,51.1,51.1,51.07,51.09,11340.0,44.0865,44.0865,44.0607,44.0779,11340.0
2016-09-06 15:25:00,51.09,51.13,51.08,51.13,15724.0,44.0779,44.1124,44.0693,44.1124,15724.0
2016-09-06 15:30:00,51.13,51.14,51.1,51.11,18694.0,44.1124,44.121,44.0865,44.0952,18694.0
2016-09-06 15:35:00,51.11,51.12,51.09,51.12,19086.0,44.0952,44.1038,44.0779,44.1038,19086.0
2016-09-06 15:40:00,51.12,51.16,51.12,51.14,16703.0,44.1038,44.1383,44.1038,44.121,16703.0
2016-09-06 15:45:00,51.15,51.18,51.14,51.14,35779.0,44.1297,44.1556,44.121,44.121,35779.0
2016-09-06 15:50:00,51.14,51.18,51.13,51.17,28795.0,44.121,44.1556,44.1124,44.1469,28795.0
2016-09-06 15:55:00,51.18,51.21,51.17,51.2,80323.0,44.1556,44.1814,44.1469,44.1728,80323.0
2016-09-07 09:30:00,51.03,51.13,50.99,51.13,18843.0,44.0261,44.1124,43.9916,44.1124,18843.0
2016-09-07 09:35:00,51.11,51.13,50.88,50.98,11357.0,44.0952,44.1124,43.8967,43.983,11357.0
2016-09-07 09:40:00,50.96,50.96,50.88,50.91,10065.0,43.9658,43.9658,43.8967,43.9226,10065.0
2016-09-07 09:45:00,50.91,50.92,50.84,50.87,27999.0,43.9226,43.9312,43.8622,43.8881,27999.0
2016-09-07 09:50:00,50.88,50.88,50.78,50.8,28467.0,43.8967,43.8967,43.8105,43.8277,28467.0
2016-09-07 09:55:00,50.79,50.88,50.79,50.82,21206.0,43.8191,43.8967,43.8191,43.845,21206.0
2016-09-07 10:00:00,50.82,50.86,50.76,50.79,21154.0,43.845,43.8795,43.7932,43.8191,21154.0
2016-09-07 10:05:00,50.79,50.82,50.75,50.77,19128.0,43.8191,43.845,43.7846,43.8018,19128.0
2016-09-07 10:10:00,50.79,50.82,50.74,50.79,12032.0,43.8191,43.845,43.7759,43.8191,12032.0
2016-09-07 10:15:00,50.78,50.82,50.76,50.81,13107.0,43.8105,43.845,43.7932,43.8363,13107.0
2016-09-07 10:20:00,50.8,50.82,50.77,50.79,7752.0,43.8277,43.845,43.8018,43.8191,7752.0
2016-09-07 10:25:00,50.8,50.83,50.78,50.81,10262.0,43.8277,43.8536,43.8105,43.8363,10262.0
2016-09-07 10:30:00,50.82,50.84,50.81,50.82,8027.0,43.845,43.8622,43.8363,43.845,8027.0
2016-09-07 10:35:00,50.83,50.86,50.82,50.86,13823.0,43.8536,43.8795,43.845,43.8795,13823.0
2016-09-07 10:40:00,50.85,50.85,50.78,50.79,26700.0,43.8709,43.8709,43.8105,43.8191,26700.0
2016-09-07 10:45:00,50.8,50.8,50.77,50.8,5154.0,43.8277,43.8277,43.8018,43.8277,5154.0
2016-09-07 10:50:00,50.79,50.83,50.79,50.82,11753.0,43.8191,43.8536,43.8191,43.845,11753.0
2016-09-07 10:55:00,50.82,50.83,50.78,50.81,8386.0,43.845,43.8536,43.8105,43.8363,8386.0
2016-09-07 11:00:00,50.8,50.81,50.79,50.81,6165.0,43.8277,43.8363,43.8191,43.8363,6165.0
2016-09-07 11:05:00,50.82,50.85,50.8,50.84,17099.0,43.845,43.8709,43.8277,43.8622,17099.0
2016-09-07 11:10:00,50.83,50.83,50.72,50.73,12705.0,43.8536,43.8536,43.7587,43.7673,12705.0
2016-09-07 11:15:00,50.72,50.72,50.66,50.66,8049.0,43.7587,43.7587,43.7069,43.7069,8049.0
2016-09-07 11:20:00,50.66,50.68,50.64,50.65,8764.0,43.7069,43.7242,43.6897,43.6983,8764.0
2016-09-07 11:25:00,50.65,50.73,50.65,50.73,6957.0,43.6983,43.7673,43.6983,43.7673,6957.0
2016-09-07 11:30:00,50.74,50.74,50.68,50.69,6725.0,43.7759,43.7759,43.7242,43.7328,6725.0
2016-09-07 11:35:00,50.68,50.69,50.66,50.66,8177.0,43.7242,43.7328,43.7069,43.7069,8177.0
2016-09-07 11:40:00,50.67,50.67,50.63,50.63,6556.0,43.7156,43.7156,43.681,43.681,6556.0
2016-09-07 11:45:00,50.64,50.66,50.63,50.65,10310.0,43.6897,43.7069,43.681,43.6983,10310.0
2016-09-07 11:50:00,50.65,50.7,50.64,50.68,2792.0,43.6983,43.7414,43.6897,43.7242,2792.0
2016-09-07 11:55:00,50.67,50.69,50.67,50.69,4178.0,43.7156,43.7328,43.7156,43.7328,4178.0
2016-09-07 12:00:00,50.69,50.74,50.69,50.74,10252.0,43.7328,43.7759,43.7328,43.7759,10252.0
2016-09-07 12:05:00,50.74,50.76,50.71,50.71,5694.0,43.7759,43.7932,43.7501,43.7501,5694.0
2016-09-07 12:10:00,50.71,50.71,50.68,50.68,2487.0,43.7501,43.7501,43.7242,43.7242,2487.0
2016-09-07 12:15:00,50.68,50.69,50.66,50.66,4218.0,43.7242,43.7328,43.7069,43.7069,4218.0
2016-09-07 12:20:00,50.66,50.68,50.64,50.68,5167.0,43.7069,43.7242,43.6897,43.7242,5167.0
2016-09-07 12:25:00,50.68,50.72,50.66,50.72,6755.0,43.7242,43.7587,43.7069,43.7587,6755.0
2016-09-07 12:30:00,50.72,50.76,50.71,50.76,5389.0,43.7587,43.7932,43.7501,43.7932,5389.0
2016-09-07 12:35:00,50.76,50.8,50.75,50.8,5296.0,43.7932,43.8277,43.7846,43.8277,5296.0
2016-09-07 12:40:00,50.81,50.83,50.78,50.78,9593.0,43.8363,43.8536,43.8105,43.8105,9593.0
2016-09-07 12:45:00,50.78,50.82,50.77,50.8,4496.0,43.8105,43.845,43.8018,43.8277,4496.0
2016-09-07 12:50:00,50.8,50.8,50.78,50.78,2243.0,43.8277,43.8277,43.8105,43.8105,2243.0
2016-09-07 12:55:00,50.78,50.78,50.75,50.75,7065.0,43.8105,43.8105,43.7846,43.7846,7065.0
2016-09-07 13:00:00,50.75,50.76,50.72,50.76,8124.0,43.7846,43.7932,43.7587,43.7932,8124.0
2016-09-07 13:05:00,50.76,50.77,50.74,50.76,5000.0,43.7932,43.8018,43.7759,43.7932,5000.0
2016-09-07 13:10:00,50.76,50.76,50.72,50.73,3989.0,43.7932,43.7932,43.7587,43.7673,3989.0
2016-09-07 13:15:00,50.73,50.77,50.73,50.77,2500.0,43.7673,43.8018,43.7673,43.8018,2500.0
2016-09-07 13:20:00,50.76,50.77,50.76,50.77,3556.0,43.7932,43.8018,43.7932,43.8018,3556.0
2016-09-07 13:25:00,50.76,50.77,50.72,50.74,14501.0,43.7932,43.8018,43.7587,43.7759,14501.0
2016-09-07 13:30:00,50.73,50.79,50.73,50.77,7308.0,43.7673,43.8191,43.7673,43.8018,7308.0
2016-09-07 13:35:00,50.76,50.77,50.76,50.76,3180.0,43.7932,43.8018,43.7932,43.7932,3180.0
2016-09-07 13:40:00,50.77,50.77,50.74,50.75,6874.0,43.8018,43.8018,43.7759,43.7846,6874.0
2016-09-07 13:45:00,50.74,50.74,50.71,50.72,8917.0,43.7759,43.7759,43.7501,43.7587,8917.0
2016-09-07 13:50:00,50.73,50.75,50.73,50.74,5164.0,43.7673,43.7846,43.7673,43.7759,5164.0
2016-09-07 13:55:00,50.76,50.78,50.76,50.77,3792.0,43.7932,43.8105,43.7932,43.8018,3792.0
2016-09-07 14:00:00,50.77,50.77,50.74,50.75,5099.0,43.8018,43.8018,43.7759,43.7846,5099.0
2016-09-07 14:05:00,50.75,50.77,50.74,50.77,8072.0,43.7846,43.8018,43.7759,43.8018,8072.0
2016-09-07 14:10:00,50.77,50.8,50.76,50.77,14918.0,43.8018,43.8277,43.7932,43.8018,14918.0
2016-09-07 14:15:00,50.77,50.77,50.75,50.77,11149.0,43.8018,43.8018,43.7846,43.8018,11149.0
2016-09-07 14:20:00,50.78,50.79,50.77,50.79,6150.0,43.8105,43.8191,43.8018,43.8191,6150.0
2016-09-07 14:25:00,50.8,50.8,50.79,50.79,2570.0,43.8277,43.8277,43.8191,43.8191,2570.0
2016-09-07 14:30:00,50.79,50.8,50.76,50.77,10052.0,43.8191,43.8277,43.7932,43.8018,10052.0
2016-09-07 14:35:00,50.76,50.77,50.75,50.77,8039.0,43.7932,43.8018,43.7846,43.8018,8039.0
2016-09-07 14:40:00,50.76,50.77,50.74,50.75,5793.0,43.7932,43.8018,43.7759,43.7846,5793.0
2016-09-07 14:45:00,50.74,50.75,50.74,50.74,6512.0,43.7759,43.7846,43.7759,43.7759,6512.0
2016-09-07 14:50:00,50.75,50.75,50.72,50.74,9609.0,43.7846,43.7846,43.7587,43.7759,9609.0
2016-09-07 14:55:00,50.73,50.75,50.73,50.73,4781.0,43.7673,43.7846,43.7673,43.7673,4781.0
2016-09-07 15:00:00,50.73,50.74,50.72,50.74,10070.0,43.7673,43.7759,43.7587,43.7759,10070.0
2016-09-07 15:05:00,50.75,50.76,50.72,50.72,8544.0,43.7846,43.7932,43.7587,43.7587,8544.0
2016-09-07 15:10:00,50.73,50.74,50.73,50.73,6847.0,43.7673,43.7759,43.7673,43.7673,6847.0
2016-09-07 15:15:00,50.73,50.73,50.71,50.72,8994.0,43.7673,43.7673,43.7501,43.7587,8994.0
2016-09-07 15:20:00,50.72,50.73,50.71,50.71,8098.0,43.7587,43.7673,43.7501,43.7501,8098.0
2016-09-07 15:25:00,50.7,50.71,50.69,50.69,8488.0,43.7414,43.7501,43.7328,43.7328,8488.0
2016-09-07 15:30:00,50.69,50.74,50.68,50.74,17069.0,43.7328,43.7759,43.7242,43.7759,17069.0
2016-09-07 15:35:00,50.73,50.74,50.72,50.73,12627.0,43.7673,43.7759,43.7587,43.7673,12627.0
2016-09-07 15:40:00,50.72,50.74,50.72,50.73,13141.0,43.7587,43.7759,43.7587,43.7673,13141.0
2016-09-07 15:45:00,50.73,50.74,50.72,50.72,15931.0,43.7673,43.7759,43.7587,43.7587,15931.0
2016-09-07 15:50:00,50.72,50.72,50.71,50.72,23624.0,43.7587,43.7587,43.7501,43.7587,23624.0
2016-09-07 15:55:00,50.72,50.77,50.72,50.77,48188.0,43.7587,43.8018,43.7587,43.8018,48188.0
2016-09-08 09:30:00,50.58,50.68,50.5,50.65,17005.0,43.6379,43.7242,43.5689,43.6983,17005.0
2016-09-08 09:35:00,50.6,50.62,50.56,50.6,9595.0,43.6552,43.6724,43.6207,43.6552,9595.0
2016-09-08 09:40:00,50.63,50.67,50.59,50.66,6300.0,43.681,43.7156,43.6465,43.7069,6300.0
2016-09-08 09:45:00,50.66,50.73,50.66,50.71,8647.0,43.7069,43.7673,43.7069,43.7501,8647.0
2016-09-08 09:50:00,50.71,50.8,50.69,50.76,14662.0,43.7501,43.8277,43.7328,43.7932,14662.0
2016-09-08 09:55:00,50.76,50.83,50.74,50.82,12967.0,43.7932,43.8536,43.7759,43.845,12967.0
2016-09-08 10:00:00,50.82,50.92,50.8,50.9,14814.0,43.845,43.9312,43.8277,43.914,14814.0
2016-09-08 10:05:00,50.89,50.89,50.82,50.86,10745.0,43.9054,43.9054,43.845,43.8795,10745.0
2016-09-08 10:10:00,50.85,50.92,50.82,50.92,10139.0,43.8709,43.9312,43.845,43.9312,10139.0
2016-09-08 10:15:00,50.91,50.95,50.9,50.95,13844.0,43.9226,43.9571,43.914,43.9571,13844.0
2016-09-08 10:20:00,50.95,50.96,50.88,50.9,11000.0,43.9571,43.9658,43.8967,43.914,11000.0
2016-09-08 10:25:00,50.9,50.91,50.88,50.88,9328.0,43.914,43.9226,43.8967,43.8967,9328.0
2016-09-08 10:30:00,50.88,50.89,50.81,50.83,13263.0,43.8967,43.9054,43.8363,43.8536,13263.0
2016-09-08 10:35:00,50.84,50.9,50.84,50.88,6610.0,43.8622,43.914,43.8622,43.8967,6610.0
2016-09-08 10:40:00,50.88,50.94,50.87,50.94,8904.0,43.8967,43.9485,43.8881,43.9485,8904.0
2016-09-08 10:45:00,50.94,50.94,50.89,50.89,22874.0,43.9485,43.9485,43.9054,43.9054,22874.0
2016-09-08 10:50:00,50.89,50.9,50.83,50.83,7860.0,43.9054,43.914,43.8536,43.8536,7860.0
2016-09-08 10:55:00,50.83,50.88,50.82,50.88,7884.0,43.8536,43.8967,43.845,43.8967,7884.0
2016-09-08 11:00:00,50.88,50.91,50.85,50.86,12709.0,43.8967,43.9226,43.8709,43.8795,12709.0
2016-09-08 11:05:00,50.86,50.88,50.83,50.83,7536.0,43.8795,43.8967,43.8536,43.8536,7536.0
2016-09-08 11:10:00,50.84,50.84,50.79,50.82,14321.0,43.8622,43.8622,43.8191,43.845,14321.0
2016-09-08 11:15:00,50.81,50.82,50.78,50.78,9804.0,43.8363,43.845,43.8105,43.8105,9804.0
2016-09-08 11:20:00,50.77,50.78,50.75,50.76,4170.0,43.8018,43.8105,43.7846,43.7932,4170.0
2016-09-08 11:25:00,50.76,50.78,50.74,50.78,6545.0,43.7932,43.8105,43.7759,43.8105,6545.0
2016-09-08 11:30:00,50.77,50.78,50.74,50.75,10504.0,43.8018,43.8105,43.7759,43.7846,10504.0
2016-09-08 11:35:00,50.75,50.77,50.75,50.75,7963.0,43.7846,43.8018,43.7846,43.7846,7963.0
2016-09-08 11:40:00,50.75,50.76,50.73,50.73,5807.0,43.7846,43.7932,43.7673,43.7673,5807.0
2016-09-08 11:45:00,50.73,50.77,50.71,50.76,8580.0,43.7673,43.8018,43.7501,43.7932,8580.0
2016-09-08 11:50:00,50.76,50.78,50.74,50.75,6735.0,43.7932,43.8105,43.7759,43.7846,6735.0
2016-09-08 11:55:00,50.75,50.78,50.75,50.77,5400.0,43.7846,43.8105,43.7846,43.8018,5400.0
2016-09-08 12:00:00,50.77,50.78,50.75,50.75,8192.0,43.8018,43.8105,43.7846,43.7846,8192.0
2016-09-08 12:05:00,50.75,50.75,50.71,50.72,9465.0,43.7846,43.7846,43.7501,43.7587,9465.0
2016-09-08 12:10:00,50.72,50.73,50.7,50.7,2767.0,43.7587,43.7673,43.7414,43.7414,2767.0
2016-09-08 12:15:00,50.7,50.73,50.7,50.73,3952.0,43.7414,43.7673,43.7414,43.7673,3952.0
2016-09-08 12:20:00,50.73,50.74,50.73,50.74,2443.0,43.7673,43.7759,43.7673,43.7759,2443.0
2016-09-08 12:25:00,50.74,50.77,50.74,50.75,9184.0,43.7759,43.8018,43.7759,43.7846,9184.0
2016-09-08 12:30:00,50.75,50.76,50.72,50.76,4810.0,43.7846,43.7932,43.7587,43.7932,4810.0
2016-09-08 12:35:00,50.76,50.76,50.74,50.74,5299.0,43.7932,43.7932,43.7759,43.7759,5299.0
2016-09-08 12:40:00,50.74,50.75,50.73,50.74,5577.0,43.7759,43.7846,43.7673,43.7759,5577.0
2016-09-08 12:45:00,50.74,50.76,50.74,50.76,6358.0,43.7759,43.7932,43.7759,43.7932,6358.0
2016-09-08 12:50:00,50.75,50.79,50.75,50.78,8041.0,43.7846,43.8191,43.7846,43.8105,8041.0
2016-09-08 12:55:00,50.78,50.79,50.77,50.79,4666.0,43.8105,43.8191,43.8018,43.8191,4666.0
2016-09-08 13:00:00,50.78,50.79,50.76,50.76,5646.0,43.8105,43.8191,43.7932,43.7932,5646.0
2016-09-08 13:05:00,50.75,50.76,50.74,50.76,4469.0,43.7846,43.7932,43.7759,43.7932,4469.0
2016-09-08 13:10:00,50.75,50.77,50.74,50.77,4254.0,43.7846,43.8018,43.7759,43.8018,4254.0
2016-09-08 13:15:00,50.76,50.77,50.75,50.76,4255.0,43.7932,43.8018,43.7846,43.7932,4255.0
2016-09-08 13:20:00,50.77,50.77,50.76,50.77,2622.0,43.8018,43.8018,43.7932,43.8018,2622.0
2016-09-08 13:25:00,50.78,50.8,50.77,50.79,4394.0,43.8105,43.8277,43.8018,43.8191,4394.0
2016-09-08 13:30:00,50.8,50.85,50.79,50.82,10471.0,43.8277,43.8709,43.8191,43.845,10471.0
2016-09-08 13:35:00,50.83,50.83,50.8,50.81,6303.0,43.8536,43.8536,43.8277,43.8363,6303.0
2016-09-08 13:40:00,50.8,50.81,50.77,50.78,5659.0,43.8277,43.8363,43.8018,43.8105,5659.0
2016-09-08 13:45:00,50.78,50.79,50.77,50.79,8360.0,43.8105,43.8191,43.8018,43.8191,8360.0
2016-09-08 13:50:00,50.79,50.79,50.76,50.79,7264.0,43.8191,43.8191,43.7932,43.8191,7264.0
2016-09-08 13:55:00,50.78,50.79,50.78,50.79,6517.0,43.8105,43.8191,43.8105,43.8191,6517.0
2016-09-08 14:00:00,50.78,50.79,50.76,50.78,10177.0,43.8105,43.8191,43.7932,43.8105,10177.0
2016-09-08 14:05:00,50.78,50.79,50.77,50.78,5413.0,43.8105,43.8191,43.8018,43.8105,5413.0
2016-09-08 14:10:00,50.78,50.81,50.77,50.81,5027.0,43.8105,43.8363,43.8018,43.8363,5027.0
2016-09-08 14:15:00,50.81,50.85,50.8,50.85,6964.0,43.8363,43.8709,43.8277,43.8709,6964.0
2016-09-08 14:20:00,50.84,50.93,50.84,50.91,22677.0,43.8622,43.9399,43.8622,43.9226,22677.0
2016-09-08 14:25:00,50.91,50.92,50.84,50.85,12910.0,43.9226,43.9312,43.8622,43.8709,12910.0
2016-09-08 14:30:00,50.85,50.89,50.85,50.88,20264.0,43.8709,43.9054,43.8709,43.8967,20264.0
2016-09-08 14:35:00,50.88,50.89,50.85,50.86,9932.0,43.8967,43.9054,43.8709,43.8795,9932.0
2016-09-08 14:40:00,50.85,50.87,50.83,50.86,10585.0,43.8709,43.8881,43.8536,43.8795,10585.0
2016-09-08 14:45:00,50.85,50.86,50.83,50.85,8527.0,43.8709,43.8795,43.8536,43.8709,8527.0
2016-09-08 14:50:00,50.85,50.86,50.83,50.83,5446.0,43.8709,43.8795,43.8536,43.8536,5446.0
2016-09-08 14:55:00,50.82,50.83,50.8,50.8,6092.0,43.845,43.8536,43.8277,43.8277,6092.0
2016-09-08 15:00:00,50.8,50.82,50.79,50.8,10836.0,43.8277,43.845,43.8191,43.8277,10836.0
2016-09-08 15:05:00,50.8,50.82,50.8,50.8,8314.0,43.8277,43.845,43.8277,43.8277,8314.0
2016-09-08 15:10:00,50.8,50.82,50.8,50.82,7114.0,43.8277,43.845,43.8277,43.845,7114.0
2016-09-08 15:15:00,50.81,50.82,50.79,50.81,9599.0,43.8363,43.845,43.8191,43.8363,9599.0
2016-09-08 15:20:00,50.8,50.82,50.8,50.81,5586.0,43.8277,43.845,43.8277,43.8363,5586.0
2016-09-08 15:25:00,50.82,50.83,50.81,50.82,8684.0,43.845,43.8536,43.8363,43.845,8684.0
2016-09-08 15:30:00,50.82,50.82,50.8,50.8,9839.0,43.845,43.845,43.8277,43.8277,9839.0
2016-09-08 15:35:00,50.81,50.81,50.8,50.8,11322.0,43.8363,43.8363,43.8277,43.8277,11322.0
2016-09-08 15:40:00,50.8,50.82,50.8,50.82,16817.0,43.8277,43.845,43.8277,43.845,16817.0
2016-09-08 15:45:00,50.82,50.82,50.8,50.8,25400.0,43.845,43.845,43.8277,43.8277,25400.0
2016-09-08 15:50:00,50.81,50.81,50.8,50.8,20735.0,43.8363,43.8363,43.8277,43.8277,20735.0
2016-09-08 15:55:00,50.8,50.85,50.79,50.83,71332.0,43.8277,43.8709,43.8191,43.8536,71332.0
2016-09-09 09:30:00,50.41,50.52,50.28,50.28,12050.0,43.4912,43.5861,43.3791,43.3791,12050.0
2016-09-09 09:35:00,50.28,50.44,50.24,50.3,12485.0,43.3791,43.5171,43.3446,43.3963,12485.0
2016-09-09 09:40:00,50.3,50.31,50.14,50.24,21354.0,43.3963,43.405,43.2583,43.3446,21354.0
2016-09-09 09:45:00,50.25,50.31,50.18,50.29,16934.0,43.3532,43.405,43.2928,43.3877,16934.0
2016-09-09 09:50:00,50.26,50.27,50.19,50.2,16792.0,43.3618,43.3705,43.3014,43.3101,16792.0
2016-09-09 09:55:00,50.2,50.21,50.13,50.18,11523.0,43.3101,43.3187,43.2497,43.2928,11523.0
2016-09-09 10:00:00,50.16,50.19,50.1,50.11,12941.0,43.2756,43.3014,43.2238,43.2324,12941.0
2016-09-09 10:05:00,50.12,50.17,50.11,50.13,9250.0,43.241,43.2842,43.2324,43.2497,9250.0
2016-09-09 10:10:00,50.11,50.21,50.08,50.21,9825.0,43.2324,43.3187,43.2065,43.3187,9825.0
2016-09-09 10:15:00,50.21,50.22,50.11,50.15,34167.0,43.3187,43.3273,43.2324,43.2669,34167.0
2016-09-09 10:20:00,50.15,50.15,50.09,50.09,11645.0,43.2669,43.2669,43.2152,43.2152,11645.0
2016-09-09 10:25:00,50.09,50.11,50.06,50.06,11827.0,43.2152,43.2324,43.1893,43.1893,11827.0
2016-09-09 10:30:00,50.07,50.1,50.03,50.1,13017.0,43.1979,43.2238,43.1634,43.2238,13017.0
2016-09-09 10:35:00,50.09,50.09,50.0,50.01,21035.0,43.2152,43.2152,43.1375,43.1461,21035.0
2016-09-09 10:40:00,50.02,50.04,50.0,50.03,8657.0,43.1548,43.172,43.1375,43.1634,8657.0
2016-09-09 10:45:00,50.03,50.03,49.96,50.0,22175.0,43.1634,43.1634,43.103,43.1375,22175.0
2016-09-09 10:50:00,49.99,50.03,49.98,49.98,40015.0,43.1289,43.1634,43.1203,43.1203,40015.0
2016-09-09 10:55:00,49.98,50.01,49.95,50.01,12884.0,43.1203,43.1461,43.0944,43.1461,12884.0
2016-09-09 11:00:00,50.0,50.01,49.97,49.98,17637.0,43.1375,43.1461,43.1116,43.1203,17637.0
2016-09-09 11:05:00,49.99,50.08,49.96,50.08,23830.0,43.1289,43.2065,43.103,43.2065,23830.0
2016-09-09 11:10:00,50.08,50.09,50.05,50.06,25340.0,43.2065,43.2152,43.1807,43.1893,25340.0
2016-09-09 11:15:00,50.05,50.1,50.04,50.08,20199.0,43.1807,43.2238,43.172,43.2065,20199.0
2016-09-09 11:20:00,50.08,50.12,50.06,50.08,15481.0,43.2065,43.241,43.1893,43.2065,15481.0
2016-09-09 11:25:00,50.09,50.15,50.09,50.11,57382.0,43.2152,43.2669,43.2152,43.2324,57382.0
2016-09-09 11:30:00,50.11,50.13,50.1,50.12,6065.0,43.2324,43.2497,43.2238,43.241,6065.0
2016-09-09 11:35:00,50.12,50.13,50.08,50.09,9593.0,43.241,43.2497,43.2065,43.2152,9593.0
2016-09-09 11:40:00,50.1,50.11,50.07,50.08,6213.0,43.2238,43.2324,43.1979,43.2065,6213.0
2016-09-09 11:45:00,50.07,50.08,50.03,50.06,27849.0,43.1979,43.2065,43.1634,43.1893,27849.0
2016-09-09 11:50:00,50.06,50.06,50.0,50.0,20054.0,43.1893,43.1893,43.1375,43.1375,20054.0
2016-09-09 11:55:00,50.0,50.02,49.97,50.0,18882.0,43.1375,43.1548,43.1116,43.1375,18882.0
2016-09-09 12:00:00,50.0,50.01,49.99,50.01,14020.0,43.1375,43.1461,43.1289,43.1461,14020.0
2016-09-09 12:05:00,50.01,50.02,49.97,50.0,16672.0,43.1461,43.1548,43.1116,43.1375,16672.0
2016-09-09 12:10:00,50.02,50.05,50.0,50.04,17090.0,43.1548,43.1807,43.1375,43.172,17090.0
2016-09-09 12:15:00,50.05,50.07,50.01,50.04,5801.0,43.1807,43.1979,43.1461,43.172,5801.0
2016-09-09 12:20:00,50.03,50.11,50.03,50.1,11015.0,43.1634,43.2324,43.1634,43.2238,11015.0
2016-09-09 12:25:00,50.1,50.11,50.07,50.09,13444.0,43.2238,43.2324,43.1979,43.2152,13444.0
2016-09-09 12:30:00,50.1,50.15,50.1,50.12,9206.0,43.2238,43.2669,43.2238,43.241,9206.0
2016-09-09 12:35:00,50.13,50.15,50.11,50.12,11718.0,43.2497,43.2669,43.2324,43.241,11718.0
2016-09-09 12:40:00,50.11,50.13,50.11,50.12,2896.0,43.2324,43.2497,43.2324,43.241,2896.0
2016-09-09 12:45:00,50.13,50.15,50.1,50.14,12079.0,43.2497,43.2669,43.2238,43.2583,12079.0
2016-09-09 12:50:00,50.14,50.14,50.11,50.11,4389.0,43.2583,43.2583,43.2324,43.2324,4389.0
2016-09-09 12:55:00,50.12,50.14,50.09,50.13,5878.0,43.241,43.2583,43.2152,43.2497,5878.0
2016-09-09 13:00:00,50.14,50.15,50.12,50.14,5446.0,43.2583,43.2669,43.241,43.2583,5446.0
2016-09-09 13:05:00,50.14,50.15,50.12,50.12,11138.0,43.2583,43.2669,43.241,43.241,11138.0
2016-09-09 13:10:00,50.11,50.12,50.03,50.05,5669.0,43.2324,43.241,43.1634,43.1807,5669.0
2016-09-09 13:15:00,50.05,50.05,50.02,50.03,5260.0,43.1807,43.1807,43.1548,43.1634,5260.0
2016-09-09 13:20:00,50.04,50.05,50.0,50.03,4208.0,43.172,43.1807,43.1375,43.1634,4208.0
2016-09-09 13:25:00,50.04,50.06,50.03,50.05,2627.0,43.172,43.1893,43.1634,43.1807,2627.0
2016-09-09 13:30:00,50.04,50.06,50.03,50.04,5402.0,43.172,43.1893,43.1634,43.172,5402.0
2016-09-09 13:35:00,50.04,50.04,49.98,50.0,4306.0,43.172,43.172,43.1203,43.1375,4306.0
2016-09-09 13:40:00,49.99,50.0,49.91,49.91,10578.0,43.1289,43.1375,43.0599,43.0599,10578.0
2016-09-09 13:45:00,49.92,49.92,49.87,49.87,6458.0,43.0685,43.0685,43.0254,43.0254,6458.0
2016-09-09 13:50:00,49.88,49.88,49.84,49.87,5650.0,43.034,43.034,42.9995,43.0254,5650.0
2016-09-09 13:55:00,49.88,49.93,49.88,49.93,5112.0,43.034,43.0771,43.034,43.0771,5112.0
2016-09-09 14:00:00,49.92,49.92,49.81,49.85,12153.0,43.0685,43.0685,42.9736,43.0081,12153.0
2016-09-09 14:05:00,49.84,49.87,49.82,49.82,7124.0,42.9995,43.0254,42.9822,42.9822,7124.0
2016-09-09 14:10:00,49.83,49.84,49.8,49.81,7064.0,42.9908,42.9995,42.965,42.9736,7064.0
2016-09-09 14:15:00,49.8,49.85,49.8,49.84,5077.0,42.965,43.0081,42.965,42.9995,5077.0
2016-09-09 14:20:00,49.84,49.84,49.81,49.83,6236.0,42.9995,42.9995,42.9736,42.9908,6236.0
2016-09-09 14:25:00,49.82,49.87,49.82,49.86,5850.0,42.9822,43.0254,42.9822,43.0167,5850.0
2016-09-09 14:30:00,49.86,49.88,49.85,49.86,7922.0,43.0167,43.034,43.0081,43.0167,7922.0
2016-09-09 14:35:00,49.86,49.91,49.86,49.89,11691.0,43.0167,43.0599,43.0167,43.0426,11691.0
2016-09-09 14:40:00,49.9,49.9,49.82,49.83,7510.0,43.0512,43.0512,42.9822,42.9908,7510.0
2016-09-09 14:45:00,49.82,49.82,49.74,49.77,14055.0,42.9822,42.9822,42.9132,42.9391,14055.0
2016-09-09 14:50:00,49.77,49.78,49.74,49.75,8217.0,42.9391,42.9477,42.9132,42.9218,8217.0
2016-09-09 14:55:00,49.75,49.82,49.75,49.77,10668.0,42.9218,42.9822,42.9218,42.9391,10668.0
2016-09-09 15:00:00,49.78,49.8,49.77,49.77,9866.0,42.9477,42.965,42.9391,42.9391,9866.0
2016-09-09 15:05:00,49.76,49.79,49.75,49.78,14547.0,42.9305,42.9563,42.9218,42.9477,14547.0
2016-09-09 15:10:00,49.78,49.78,49.71,49.74,21152.0,42.9477,42.9477,42.8873,42.9132,21152.0
2016-09-09 15:15:00,49.75,49.78,49.74,49.76,5961.0,42.9218,42.9477,42.9132,42.9305,5961.0
2016-09-09 15:20:00,49.76,49.78,49.75,49.77,8762.0,42.9305,42.9477,42.9218,42.9391,8762.0
2016-09-09 15:25:00,49.77,49.81,49.75,49.76,14181.0,42.9391,42.9736,42.9218,42.9305,14181.0
2016-09-09 15:30:00,49.77,49.78,49.73,49.75,16936.0,42.9391,42.9477,42.9046,42.9218,16936.0
2016-09-09 15:35:00,49.75,49.75,49.68,49.69,17570.0,42.9218,42.9218,42.8614,42.8701,17570.0
2016-09-09 15:40:00,49.7,49.7,49.62,49.63,30732.0,42.8787,42.8787,42.8097,42.8183,30732.0
2016-09-09 15:45:00,49.63,49.64,49.6,49.62,29161.0,42.8183,42.8269,42.7924,42.8097,29161.0
2016-09-09 15:50:00,49.61,49.63,49.6,49.6,28946.0,42.801,42.8183,42.7924,42.7924,28946.0
2016-09-09 15:55:00,49.6,49.62,49.5,49.52,100919.0,42.7924,42.8097,42.7061,42.7234,100919.0
2016-09-12 09:30:00,49.5,49.64,49.45,49.5,25816.0,42.7061,42.8269,42.663,42.7061,25816.0
2016-09-12 09:35:00,49.49,49.53,49.44,49.53,25190.0,42.6975,42.732,42.6544,42.732,25190.0
2016-09-12 09:40:00,49.53,49.66,49.49,49.62,20680.0,42.732,42.8442,42.6975,42.8097,20680.0
2016-09-12 09:45:00,49.62,49.72,49.61,49.65,18379.0,42.8097,42.8959,42.801,42.8356,18379.0
2016-09-12 09:50:00,49.65,49.73,49.63,49.69,14893.0,42.8356,42.9046,42.8183,42.8701,14893.0
2016-09-12 09:55:00,49.7,49.74,49.67,49.72,37817.0,42.8787,42.9132,42.8528,42.8959,37817.0
2016-09-12 10:00:00,49.72,49.75,49.68,49.74,24159.0,42.8959,42.9218,42.8614,42.9132,24159.0
2016-09-12 10:05:00,49.75,49.81,49.74,49.74,12929.0,42.9218,42.9736,42.9132,42.9132,12929.0
2016-09-12 10:10:00,49.75,49.82,49.68,49.82,36553.0,42.9218,42.9822,42.8614,42.9822,36553.0
2016-09-12 10:15:00,49.81,49.86,49.76,49.85,21393.0,42.9736,43.0167,42.9305,43.0081,21393.0
2016-09-12 10:20:00,49.85,49.91,49.83,49.86,18869.0,43.0081,43.0599,42.9908,43.0167,18869.0
2016-09-12 10:25:00,49.85,49.86,49.81,49.85,14847.0,43.0081,43.0167,42.9736,43.0081,14847.0
2016-09-12 10:30:00,49.85,49.85,49.81,49.83,17935.0,43.0081,43.0081,42.9736,42.9908,17935.0
2016-09-12 10:35:00,49.83,49.84,49.77,49.82,12103.0,42.9908,42.9995,42.9391,42.9822,12103.0
2016-09-12 10:40:00,49.82,49.83,49.76,49.76,14978.0,42.9822,42.9908,42.9305,42.9305,14978.0
2016-09-12 10:45:00,49.76,49.76,49.71,49.71,12463.0,42.9305,42.9305,42.8873,42.8873,12463.0
2016-09-12 10:50:00,49.71,49.72,49.62,49.62,8097.0,42.8873,42.8959,42.8097,42.8097,8097.0
2016-09-12 10:55:00,49.62,49.65,49.58,49.58,22365.0,42.8097,42.8356,42.7752,42.7752,22365.0
2016-09-12 11:00:00,49.59,49.6,49.55,49.58,16707.0,42.7838,42.7924,42.7493,42.7752,16707.0
2016-09-12 11:05:00,49.58,49.59,49.53,49.55,12857.0,42.7752,42.7838,42.732,42.7493,12857.0
2016-09-12 11:10:00,49.55,49.56,49.48,49.52,12259.0,42.7493,42.7579,42.6889,42.7234,12259.0
2016-09-12 11:15:00,49.51,49.51,49.47,49.48,27073.0,42.7148,42.7148,42.6803,42.6889,27073.0
2016-09-12 11:20:00,49.47,49.49,49.43,49.46,15720.0,42.6803,42.6975,42.6457,42.6716,15720.0
2016-09-12 11:25:00,49.46,49.48,49.45,49.46,11716.0,42.6716,42.6889,42.663,42.6716,11716.0
2016-09-12 11:30:00,49.46,49.48,49.42,49.48,16744.0,42.6716,42.6889,42.6371,42.6889,16744.0
2016-09-12 11:35:00,49.49,49.59,49.48,49.59,9831.0,42.6975,42.7838,42.6889,42.7838,9831.0
2016-09-12 11:40:00,49.59,49.6,49.58,49.59,4802.0,42.7838,42.7924,42.7752,42.7838,4802.0
2016-09-12 11:45:00,49.6,49.61,49.59,49.6,4058.0,42.7924,42.801,42.7838,42.7924,4058.0
2016-09-12 11:50:00,49.6,49.62,49.59,49.6,4871.0,42.7924,42.8097,42.7838,42.7924,4871.0
2016-09-12 11:55:00,49.6,49.66,49.6,49.66,25759.0,42.7924,42.8442,42.7924,42.8442,25759.0
2016-09-12 12:00:00,49.66,49.68,49.66,49.66,6811.0,42.8442,42.8614,42.8442,42.8442,6811.0
2016-09-12 12:05:00,49.65,49.67,49.64,49.66,4017.0,42.8356,42.8528,42.8269,42.8442,4017.0
2016-09-12 12:10:00,49.66,49.67,49.65,49.65,3612.0,42.8442,42.8528,42.8356,42.8356,3612.0
2016-09-12 12:15:00,49.65,49.7,49.64,49.7,25819.0,42.8356,42.8787,42.8269,42.8787,25819.0
2016-09-12 12:20:00,49.7,49.72,49.7,49.72,7902.0,42.8787,42.8959,42.8787,42.8959,7902.0
2016-09-12 12:25:00,49.72,49.72,49.69,49.71,4713.0,42.8959,42.8959,42.8701,42.8873,4713.0
2016-09-12 12:30:00,49.71,49.75,49.71,49.71,7427.0,42.8873,42.9218,42.8873,42.8873,7427.0
2016-09-12 12:35:00,49.71,49.72,49.7,49.7,1839.0,42.8873,42.8959,42.8787,42.8787,1839.0
2016-09-12 12:40:00,49.71,49.72,49.69,49.71,9415.0,42.8873,42.8959,42.8701,42.8873,9415.0
2016-09-12 12:45:00,49.71,49.72,49.7,49.72,5233.0,42.8873,42.8959,42.8787,42.8959,5233.0
2016-09-12 12:50:00,49.72,49.79,49.71,49.78,30882.0,42.8959,42.9563,42.8873,42.9477,30882.0
2016-09-12 12:55:00,49.78,49.81,49.78,49.81,4032.0,42.9477,42.9736,42.9477,42.9736,4032.0
2016-09-12 13:00:00,49.81,49.81,49.79,49.8,5064.0,42.9736,42.9736,42.9563,42.965,5064.0
2016-09-12 13:05:00,49.8,49.81,49.78,49.8,5073.0,42.965,42.9736,42.9477,42.965,5073.0
2016-09-12 13:10:00,49.8,49.84,49.79,49.83,7373.0,42.965,42.9995,42.9563,42.9908,7373.0
2016-09-12 13:15:00,49.85,49.98,49.85,49.9,25548.0,43.0081,43.1203,43.0081,43.0512,25548.0
2016-09-12 13:20:00,49.91,49.94,49.85,49.88,13395.0,43.0599,43.0857,43.0081,43.034,13395.0
2016-09-12 13:25:00,49.89,49.92,49.83,49.84,18022.0,43.0426,43.0685,42.9908,42.9995,18022.0
2016-09-12 13:30:00,49.85,49.86,49.81,49.83,11090.0,43.0081,43.0167,42.9736,42.9908,11090.0
2016-09-12 13:35:00,49.85,49.92,49.81,49.92,17311.0,43.0081,43.0685,42.9736,43.0685,17311.0
2016-09-12 13:40:00,49.93,49.94,49.86,49.92,17149.0,43.0771,43.0857,43.0167,43.0685,17149.0
2016-09-12 13:45:00,49.93,50.05,49.93,50.04,18356.0,43.0771,43.1807,43.0771,43.172,18356.0
2016-09-12 13:50:00,50.04,50.11,50.03,50.11,41710.0,43.172,43.2324,43.1634,43.2324,41710.0
2016-09-12 13:55:00,50.12,50.2,50.11,50.17,21783.0,43.241,43.3101,43.2324,43.2842,21783.0
2016-09-12 14:00:00,50.16,50.23,50.13,50.21,22224.0,43.2756,43.3359,43.2497,43.3187,22224.0
2016-09-12 14:05:00,50.21,50.24,50.17,50.24,28518.0,43.3187,43.3446,43.2842,43.3446,28518.0
2016-09-12 14:10:00,50.26,50.28,50.22,50.26,13739.0,43.3618,43.3791,43.3273,43.3618,13739.0
2016-09-12 14:15:00,50.27,50.29,50.25,50.29,10881.0,43.3705,43.3877,43.3532,43.3877,10881.0
2016-09-12 14:20:00,50.28,50.3,50.26,50.3,19199.0,43.3791,43.3963,43.3618,43.3963,19199.0
2016-09-12 14:25:00,50.3,50.32,50.28,50.32,14673.0,43.3963,43.4136,43.3791,43.4136,14673.0
2016-09-12 14:30:00,50.32,50.33,50.27,50.27,8966.0,43.4136,43.4222,43.3705,43.3705,8966.0
2016-09-12 14:35:00,50.28,50.38,50.28,50.37,13890.0,43.3791,43.4654,43.3791,43.4567,13890.0
2016-09-12 14:40:00,50.37,50.39,50.35,50.39,13766.0,43.4567,43.474,43.4395,43.474,13766.0
2016-09-12 14:45:00,50.39,50.39,50.32,50.34,9613.0,43.474,43.474,43.4136,43.4308,9613.0
2016-09-12 14:50:00,50.34,50.34,50.3,50.3,5105.0,43.4308,43.4308,43.3963,43.3963,5105.0
2016-09-12 14:55:00,50.31,50.31,50.26,50.27,10414.0,43.405,43.405,43.3618,43.3705,10414.0
2016-09-12 15:00:00,50.27,50.3,50.25,50.27,9915.0,43.3705,43.3963,43.3532,43.3705,9915.0
2016-09-12 15:05:00,50.27,50.29,50.26,50.28,6346.0,43.3705,43.3877,43.3618,43.3791,6346.0
2016-09-12 15:10:00,50.28,50.3,50.26,50.26,3724.0,43.3791,43.3963,43.3618,43.3618,3724.0
2016-09-12 15:15:00,50.26,50.26,50.2,50.21,8833.0,43.3618,43.3618,43.3101,43.3187,8833.0
2016-09-12 15:20:00,50.2,50.27,50.19,50.25,8339.0,43.3101,43.3705,43.3014,43.3532,8339.0
2016-09-12 15:25:00,50.26,50.3,50.26,50.29,9740.0,43.3618,43.3963,43.3618,43.3877,9740.0
2016-09-12 15:30:00,50.29,50.29,50.27,50.27,10730.0,43.3877,43.3877,43.3705,43.3705,10730.0
2016-09-12 15:35:00,50.27,50.32,50.26,50.32,16109.0,43.3705,43.4136,43.3618,43.4136,16109.0
2016-09-12 15:40:00,50.32,50.38,50.3,50.34,24722.0,43.4136,43.4654,43.3963,43.4308,24722.0
2016-09-12 15:45:00,50.34,50.37,50.27,50.27,33681.0,43.4308,43.4567,43.3705,43.3705,33681.0
2016-09-12 15:50:00,50.28,50.28,50.23,50.26,23972.0,43.3791,43.3791,43.3359,43.3618,23972.0
2016-09-12 15:55:00,50.26,50.3,50.26,50.27,36425.0,43.3618,43.3963,43.3618,43.3705,36425.0
2016-09-13 09:30:00,49.92,50.1,49.92,50.08,21279.0,43.0685,43.2238,43.0685,43.2065,21279.0
2016-09-13 09:35:00,50.07,50.22,49.99,50.19,32962.0,43.1979,43.3273,43.1289,43.3014,32962.0
2016-09-13 09:40:00,50.19,50.32,50.19,50.26,19457.0,43.3014,43.4136,43.3014,43.3618,19457.0
2016-09-13 09:45:00,50.27,50.4,50.24,50.33,64476.0,43.3705,43.4826,43.3446,43.4222,64476.0
2016-09-13 09:50:00,50.33,50.43,50.32,50.39,65429.0,43.4222,43.5085,43.4136,43.474,65429.0
2016-09-13 09:55:00,50.38,50.48,50.33,50.34,53265.0,43.4654,43.5516,43.4222,43.4308,53265.0
2016-09-13 10:00:00,50.34,50.41,50.28,50.4,34160.0,43.4308,43.4912,43.3791,43.4826,34160.0
2016-09-13 10:05:00,50.41,50.49,50.4,50.47,23148.0,43.4912,43.5603,43.4826,43.543,23148.0
2016-09-13 10:10:00,50.46,50.48,50.43,50.48,30621.0,43.5344,43.5516,43.5085,43.5516,30621.0
2016-09-13 10:15:00,50.48,50.52,50.46,50.46,26836.0,43.5516,43.5861,43.5344,43.5344,26836.0
2016-09-13 10:20:00,50.45,50.46,50.31,50.36,30517.0,43.5258,43.5344,43.405,43.4481,30517.0
2016-09-13 10:25:00,50.36,50.36,50.28,50.31,25585.0,43.4481,43.4481,43.3791,43.405,25585.0
2016-09-13 10:30:00,50.32,50.39,50.25,50.39,15532.0,43.4136,43.474,43.3532,43.474,15532.0
2016-09-13 10:35:00,50.39,50.4,50.34,50.35,15540.0,43.474,43.4826,43.4308,43.4395,15540.0
2016-09-13 10:40:00,50.34,50.35,50.31,50.31,7540.0,43.4308,43.4395,43.405,43.405,7540.0
2016-09-13 10:45:00,50.32,50.37,50.3,50.34,12043.0,43.4136,43.4567,43.3963,43.4308,12043.0
2016-09-13 10:50:00,50.33,50.33,50.24,50.25,14101.0,43.4222,43.4222,43.3446,43.3532,14101.0
2016-09-13 10:55:00,50.25,50.25,50.22,50.25,38471.0,43.3532,43.3532,43.3273,43.3532,38471.0
2016-09-13 11:00:00,50.24,50.26,50.21,50.23,23052.0,43.3446,43.3618,43.3187,43.3359,23052.0
2016-09-13 11:05:00,50.22,50.25,50.21,50.24,10887.0,43.3273,43.3532,43.3187,43.3446,10887.0
2016-09-13 11:10:00,50.23,50.24,50.18,50.2,17282.0,43.3359,43.3446,43.2928,43.3101,17282.0
2016-09-13 11:15:00,50.2,50.2,50.16,50.16,12084.0,43.3101,43.3101,43.2756,43.2756,12084.0
2016-09-13 11:20:00,50.17,50.22,50.16,50.22,15077.0,43.2842,43.3273,43.2756,43.3273,15077.0
2016-09-13 11:25:00,50.23,50.29,50.23,50.23,14044.0,43.3359,43.3877,43.3359,43.3359,14044.0
2016-09-13 11:30:00,50.23,50.23,50.12,50.13,26029.0,43.3359,43.3359,43.241,43.2497,26029.0
2016-09-13 11:35:00,50.13,50.25,50.13,50.23,15015.0,43.2497,43.3532,43.2497,43.3359,15015.0
2016-09-13 11:40:00,50.22,50.27,50.2,50.27,7747.0,43.3273,43.3705,43.3101,43.3705,7747.0
2016-09-13 11:45:00,50.26,50.29,50.26,50.28,9933.0,43.3618,43.3877,43.3618,43.3791,9933.0
2016-09-13 11:50:00,50.28,50.28,50.18,50.18,15024.0,43.3791,43.3791,43.2928,43.2928,15024.0
2016-09-13 11:55:00,50.18,50.18,50.14,50.15,15650.0,43.2928,43.2928,43.2583,43.2669,15650.0
2016-09-13 12:00:00,50.16,50.2,50.12,50.13,10879.0,43.2756,43.3101,43.241,43.2497,10879.0
2016-09-13 12:05:00,50.12,50.18,50.12,50.18,5171.0,43.241,43.2928,43.241,43.2928,5171.0
2016-09-13 12:10:00,50.18,50.27,50.17,50.27,8303.0,43.2928,43.3705,43.2842,43.3705,8303.0
2016-09-13 12:15:00,50.27,50.28,50.26,50.27,7710.0,43.3705,43.3791,43.3618,43.3705,7710.0
2016-09-13 12:20:00,50.27,50.29,50.22,50.24,10604.0,43.3705,43.3877,43.3273,43.3446,10604.0
2016-09-13 12:25:00,50.24,50.24,50.11,50.13,11242.0,43.3446,43.3446,43.2324,43.2497,11242.0
2016-09-13 12:30:00,50.12,50.13,50.1,50.12,12446.0,43.241,43.2497,43.2238,43.241,12446.0
2016-09-13 12:35:00,50.11,50.14,50.11,50.14,6355.0,43.2324,43.2583,43.2324,43.2583,6355.0
2016-09-13 12:40:00,50.13,50.14,50.07,50.09,11528.0,43.2497,43.2583,43.1979,43.2152,11528.0
2016-09-13 12:45:00,50.09,50.09,50.02,50.03,11814.0,43.2152,43.2152,43.1548,43.1634,11814.0
2016-09-13 12:50:00,50.04,50.05,50.01,50.02,10369.0,43.172,43.1807,43.1461,43.1548,10369.0
2016-09-13 12:55:00,50.03,50.03,49.98,50.01,15639.0,43.1634,43.1634,43.1203,43.1461,15639.0
2016-09-13 13:00:00,50.01,50.01,49.92,49.94,11258.0,43.1461,43.1461,43.0685,43.0857,11258.0
2016-09-13 13:05:00,49.93,50.04,49.93,50.04,5359.0,43.0771,43.172,43.0771,43.172,5359.0
2016-09-13 13:10:00,50.03,50.11,50.03,50.11,10116.0,43.1634,43.2324,43.1634,43.2324,10116.0
2016-09-13 13:15:00,50.11,50.25,50.1,50.25,8938.0,43.2324,43.3532,43.2238,43.3532,8938.0
2016-09-13 13:20:00,50.26,50.29,50.24,50.26,9725.0,43.3618,43.3877,43.3446,43.3618,9725.0
2016-09-13 13:25:00,50.25,50.26,50.19,50.25,8059.0,43.3532,43.3618,43.3014,43.3532,8059.0
2016-09-13 13:30:00,50.29,50.35,50.19,50.19,16678.0,43.3877,43.4395,43.3014,43.3014,16678.0
2016-09-13 13:35:00,50.19,50.24,50.16,50.24,11884.0,43.3014,43.3446,43.2756,43.3446,11884.0
2016-09-13 13:40:00,50.24,50.28,50.17,50.19,9354.0,43.3446,43.3791,43.2842,43.3014,9354.0
2016-09-13 13:45:00,50.2,50.2,50.15,50.16,10389.0,43.3101,43.3101,43.2669,43.2756,10389.0
2016-09-13 13:50:00,50.17,50.18,50.08,50.08,11620.0,43.2842,43.2928,43.2065,43.2065,11620.0
2016-09-13 13:55:00,50.09,50.13,50.08,50.13,7069.0,43.2152,43.2497,43.2065,43.2497,7069.0
2016-09-13 14:00:00,50.14,50.23,50.12,50.23,21964.0,43.2583,43.3359,43.241,43.3359,21964.0
2016-09-13 14:05:00,50.22,50.23,50.19,50.22,18513.0,43.3273,43.3359,43.3014,43.3273,18513.0
2016-09-13 14:10:00,50.21,50.22,50.13,50.16,15390.0,43.3187,43.3273,43.2497,43.2756,15390.0
2016-09-13 14:15:00,50.16,50.16,50.09,50.11,15786.0,43.2756,43.2756,43.2152,43.2324,15786.0
2016-09-13 14:20:00,50.1,50.11,50.06,50.1,15474.0,43.2238,43.2324,43.1893,43.2238,15474.0
2016-09-13 14:25:00,50.1,50.12,50.08,50.1,15820.0,43.2238,43.241,43.2065,43.2238,15820.0
2016-09-13 14:30:00,50.09,50.1,50.0,50.05,16855.0,43.2152,43.2238,43.1375,43.1807,16855.0
2016-09-13 14:35:00,50.06,50.12,50.04,50.1,17570.0,43.1893,43.241,43.172,43.2238,17570.0
2016-09-13 14:40:00,50.12,50.17,50.11,50.17,20171.0,43.241,43.2842,43.2324,43.2842,20171.0
2016-09-13 14:45:00,50.16,50.23,50.15,50.22,26165.0,43.2756,43.3359,43.2669,43.3273,26165.0
2016-09-13 14:50:00,50.23,50.26,50.2,50.21,17269.0,43.3359,43.3618,43.3101,43.3187,17269.0
2016-09-13 14:55:00,50.21,50.22,50.12,50.12,13669.0,43.3187,43.3273,43.241,43.241,13669.0
2016-09-13 15:00:00,50.11,50.12,50.05,50.06,50925.0,43.2324,43.241,43.1807,43.1893,50925.0
2016-09-13 15:05:00,50.06,50.1,50.04,50.09,14895.0,43.1893,43.2238,43.172,43.2152,14895.0
2016-09-13 15:10:00,50.08,50.12,50.05,50.05,27935.0,43.2065,43.241,43.1807,43.1807,27935.0
2016-09-13 15:15:00,50.05,50.16,50.05,50.1,17289.0,43.1807,43.2756,43.1807,43.2238,17289.0
2016-09-13 15:20:00,50.09,50.13,50.05,50.06,17509.0,43.2152,43.2497,43.1807,43.1893,17509.0
2016-09-13 15:25:00,50.07,50.13,50.06,50.1,18773.0,43.1979,43.2497,43.1893,43.2238,18773.0
2016-09-13 15:30:00,50.11,50.16,50.11,50.14,22541.0,43.2324,43.2756,43.2324,43.2583,22541.0
2016-09-13 15:35:00,50.13,50.14,50.1,50.12,18523.0,43.2497,43.2583,43.2238,43.241,18523.0
2016-09-13 15:40:00,50.11,50.11,49.95,49.96,37130.0,43.2324,43.2324,43.0944,43.103,37130.0
2016-09-13 15:45:00,49.96,49.98,49.91,49.96,51866.0,43.103,43.1203,43.0599,43.103,51866.0
2016-09-13 15:50:00,49.96,50.06,49.96,50.06,52065.0,43.103,43.1893,43.103,43.1893,52065.0
2016-09-13 15:55:00,50.06,50.06,49.95,49.96,109931.0,43.1893,43.1893,43.0944,43.103,109931.0
2016-09-14 09:30:00,49.95,50.11,49.89,50.04,21462.0,43.0944,43.2324,43.0426,43.172,21462.0
2016-09-14 09:35:00,50.06,50.06,49.94,49.94,7014.0,43.1893,43.1893,43.0857,43.0857,7014.0
2016-09-14 09:40:00,50.0,50.13,49.97,50.11,14112.0,43.1375,43.2497,43.1116,43.2324,14112.0
2016-09-14 09:45:00,50.12,50.23,50.09,50.18,13207.0,43.241,43.3359,43.2152,43.2928,13207.0
2016-09-14 09:50:00,50.17,50.19,50.1,50.14,16049.0,43.2842,43.3014,43.2238,43.2583,16049.0
2016-09-14 09:55:00,50.14,50.16,50.0,50.02,56156.0,43.2583,43.2756,43.1375,43.1548,56156.0
2016-09-14 10:00:00,50.02,50.05,49.91,49.91,20224.0,43.1548,43.1807,43.0599,43.0599,20224.0
2016-09-14 10:05:00,49.92,49.98,49.91,49.91,10858.0,43.0685,43.1203,43.0599,43.0599,10858.0
2016-09-14 10:10:00,49.92,49.93,49.9,49.93,8532.0,43.0685,43.0771,43.0512,43.0771,8532.0
2016-09-14 10:15:00,49.94,49.95,49.88,49.89,10704.0,43.0857,43.0944,43.034,43.0426,10704.0
2016-09-14 10:20:00,49.88,49.98,49.88,49.96,12817.0,43.034,43.1203,43.034,43.103,12817.0
2016-09-14 10:25:00,49.95,50.0,49.95,50.0,10334.0,43.0944,43.1375,43.0944,43.1375,10334.0
2016-09-14 10:30:00,50.01,50.04,49.97,49.98,10105.0,43.1461,43.172,43.1116,43.1203,10105.0
2016-09-14 10:35:00,49.98,50.01,49.96,49.97,77370.0,43.1203,43.1461,43.103,43.1116,77370.0
2016-09-14 10:40:00,49.98,49.98,49.9,49.9,12163.0,43.1203,43.1203,43.0512,43.0512,12163.0
2016-09-14 10:45:00,49.9,49.94,49.88,49.9,10953.0,43.0512,43.0857,43.034,43.0512,10953.0
2016-09-14 10:50:00,49.9,49.92,49.84,49.87,14013.0,43.0512,43.0685,42.9995,43.0254,14013.0
2016-09-14 10:55:00,49.87,49.88,49.8,49.85,41747.0,43.0254,43.034,42.965,43.0081,41747.0
2016-09-14 11:00:00,49.84,49.85,49.82,49.84,14505.0,42.9995,43.0081,42.9822,42.9995,14505.0
2016-09-14 11:05:00,49.84,49.84,49.81,49.81,9195.0,42.9995,42.9995,42.9736,42.9736,9195.0
2016-09-14 11:10:00,49.81,49.83,49.74,49.76,15507.0,42.9736,42.9908,42.9132,42.9305,15507.0
2016-09-14 11:15:00,49.77,49.78,49.75,49.78,11129.0,42.9391,42.9477,42.9218,42.9477,11129.0
2016-09-14 11:20:00,49.79,49.88,49.79,49.88,5126.0,42.9563,43.034,42.9563,43.034,5126.0
2016-09-14 11:25:00,49.89,49.92,49.85,49.85,6198.0,43.0426,43.0685,43.0081,43.0081,6198.0
2016-09-14 11:30:00,49.85,49.85,49.82,49.83,5459.0,43.0081,43.0081,42.9822,42.9908,5459.0
2016-09-14 11:35:00,49.83,49.92,49.83,49.92,6321.0,42.9908,43.0685,42.9908,43.0685,6321.0
2016-09-14 11:40:00,49.91,49.95,49.9,49.93,2342.0,43.0599,43.0944,43.0512,43.0771,2342.0
2016-09-14 11:45:00,49.93,49.95,49.92,49.94,5510.0,43.0771,43.0944,43.0685,43.0857,5510.0
2016-09-14 11:50:00,49.94,49.98,49.93,49.98,6312.0,43.0857,43.1203,43.0771,43.1203,6312.0
2016-09-14 11:55:00,49.97,50.04,49.97,50.01,8711.0,43.1116,43.172,43.1116,43.1461,8711.0
2016-09-14 12:00:00,50.02,50.03,49.96,50.0,5817.0,43.1548,43.1634,43.103,43.1375,5817.0
2016-09-14 12:05:00,49.99,50.03,49.98,50.02,6523.0,43.1289,43.1634,43.1203,43.1548,6523.0
2016-09-14 12:10:00,50.03,50.04,50.0,50.03,4698.0,43.1634,43.172,43.1375,43.1634,4698.0
2016-09-14 12:15:00,50.04,50.08,50.03,50.05,5937.0,43.172,43.2065,43.1634,43.1807,5937.0
2016-09-14 12:20:00,50.05,50.07,50.03,50.03,4500.0,43.1807,43.1979,43.1634,43.1634,4500.0
2016-09-14 12:25:00,50.04,50.07,50.03,50.06,4139.0,43.172,43.1979,43.1634,43.1893,4139.0
2016-09-14 12:30:00,50.07,50.07,50.04,50.06,5247.0,43.1979,43.1979,43.172,43.1893,5247.0
2016-09-14 12:35:00,50.05,50.06,50.01,50.02,4892.0,43.1807,43.1893,43.1461,43.1548,4892.0
2016-09-14 12:40:00,50.02,50.04,50.01,50.03,10284.0,43.1548,43.172,43.1461,43.1634,10284.0
2016-09-14 12:45:00,50.03,50.03,49.98,50.01,7742.0,43.1634,43.1634,43.1203,43.1461,7742.0
2016-09-14 12:50:00,50.01,50.02,49.99,49.99,2795.0,43.1461,43.1548,43.1289,43.1289,2795.0
2016-09-14 12:55:00,49.98,50.0,49.97,50.0,3400.0,43.1203,43.1375,43.1116,43.1375,3400.0
2016-09-14 13:00:00,49.98,50.01,49.98,49.99,5764.0,43.1203,43.1461,43.1203,43.1289,5764.0
2016-09-14 13:05:00,49.99,50.0,49.98,50.0,1799.0,43.1289,43.1375,43.1203,43.1375,1799.0
2016-09-14 13:10:00,50.0,50.0,49.97,49.98,5786.0,43.1375,43.1375,43.1116,43.1203,5786.0
2016-09-14 13:15:00,49.98,50.0,49.96,49.96,6349.0,43.1203,43.1375,43.103,43.103,6349.0
2016-09-14 13:20:00,49.96,49.98,49.95,49.98,3947.0,43.103,43.1203,43.0944,43.1203,3947.0
2016-09-14 13:25:00,49.99,49.99,49.96,49.96,7536.0,43.1289,43.1289,43.103,43.103,7536.0
2016-09-14 13:30:00,49.96,50.02,49.96,50.02,6389.0,43.103,43.1548,43.103,43.1548,6389.0
2016-09-14 13:35:00,50.02,50.02,49.99,50.0,10091.0,43.1548,43.1548,43.1289,43.1375,10091.0
2016-09-14 13:40:00,49.99,50.02,49.98,50.0,5172.0,43.1289,43.1548,43.1203,43.1375,5172.0
2016-09-14 13:45:00,50.0,50.0,49.95,49.95,7220.0,43.1375,43.1375,43.0944,43.0944,7220.0
2016-09-14 13:50:00,49.95,49.97,49.93,49.94,5642.0,43.0944,43.1116,43.0771,43.0857,5642.0
2016-09-14 13:55:00,49.94,49.95,49.92,49.93,2853.0,43.0857,43.0944,43.0685,43.0771,2853.0
2016-09-14 14:00:00,49.94,49.95,49.9,49.9,6543.0,43.0857,43.0944,43.0512,43.0512,6543.0
2016-09-14 14:05:00,49.9,49.91,49.86,49.86,6005.0,43.0512,43.0599,43.0167,43.0167,6005.0
2016-09-14 14:10:00,49.86,49.86,49.81,49.83,6387.0,43.0167,43.0167,42.9736,42.9908,6387.0
2016-09-14 14:15:00,49.83,49.9,49.83,49.9,6408.0,42.9908,43.0512,42.9908,43.0512,6408.0
2016-09-14 14:20:00,49.89,49.92,49.87,49.92,5212.0,43.0426,43.0685,43.0254,43.0685,5212.0
2016-09-14 14:25:00,49.92,49.92,49.87,49.9,22963.0,43.0685,43.0685,43.0254,43.0512,22963.0
2016-09-14 14:30:00,49.91,49.92,49.88,49.9,7754.0,43.0599,43.0685,43.034,43.0512,7754.0
2016-09-14 14:35:00,49.91,49.93,49.89,49.9,8406.0,43.0599,43.0771,43.0426,43.0512,8406.0
2016-09-14 14:40:00,49.91,49.96,49.9,49.91,11222.0,43.0599,43.103,43.0512,43.0599,11222.0
2016-09-14 14:45:00,49.9,49.9,49.85,49.85,11986.0,43.0512,43.0512,43.0081,43.0081,11986.0
2016-09-14 14:50:00,49.85,49.87,49.84,49.84,9692.0,43.0081,43.0254,42.9995,42.9995,9692.0
2016-09-14 14:55:00,49.84,49.86,49.83,49.83,11407.0,42.9995,43.0167,42.9908,42.9908,11407.0
2016-09-14 15:00:00,49.83,49.83,49.78,49.79,10803.0,42.9908,42.9908,42.9477,42.9563,10803.0
2016-09-14 15:05:00,49.79,49.79,49.75,49.77,14148.0,42.9563,42.9563,42.9218,42.9391,14148.0
2016-09-14 15:10:00,49.77,49.78,49.75,49.78,13264.0,42.9391,42.9477,42.9218,42.9477,13264.0
2016-09-14 15:15:00,49.77,49.82,49.77,49.82,13235.0,42.9391,42.9822,42.9391,42.9822,13235.0
2016-09-14 15:20:00,49.82,49.84,49.77,49.78,26569.0,42.9822,42.9995,42.9391,42.9477,26569.0
2016-09-14 15:25:00,49.79,49.8,49.73,49.74,13872.0,42.9563,42.965,42.9046,42.9132,13872.0
2016-09-14 15:30:00,49.74,49.82,49.73,49.82,12593.0,42.9132,42.9822,42.9046,42.9822,12593.0
2016-09-14 15:35:00,49.82,49.83,49.75,49.75,21290.0,42.9822,42.9908,42.9218,42.9218,21290.0
2016-09-14 15:40:00,49.76,49.83,49.75,49.83,22340.0,42.9305,42.9908,42.9218,42.9908,22340.0
2016-09-14 15:45:00,49.82,49.86,49.8,49.86,25374.0,42.9822,43.0167,42.965,43.0167,25374.0
2016-09-14 15:50:00,49.86,49.86,49.77,49.81,62591.0,43.0167,43.0167,42.9391,42.9736,62591.0
2016-09-14 15:55:00,49.81,49.84,49.76,49.79,95864.0,42.9736,42.9995,42.9305,42.9563,95864.0
2016-09-15 09:30:00,49.79,49.87,49.72,49.75,14625.0,42.9563,43.0254,42.8959,42.9218,14625.0
2016-09-15 09:35:00,49.8,49.84,49.72,49.74,2700.0,42.965,42.9995,42.8959,42.9132,2700.0
2016-09-15 09:40:00,49.76,49.82,49.73,49.79,11880.0,42.9305,42.9822,42.9046,42.9563,11880.0
2016-09-15 09:45:00,49.8,49.85,49.74,49.81,17217.0,42.965,43.0081,42.9132,42.9736,17217.0
2016-09-15 09:50:00,49.82,49.89,49.8,49.88,15526.0,42.9822,43.0426,42.965,43.034,15526.0
2016-09-15 09:55:00,49.88,49.89,49.79,49.83,10774.0,43.034,43.0426,42.9563,42.9908,10774.0
2016-09-15 10:00:00,49.83,49.84,49.78,49.79,14215.0,42.9908,42.9995,42.9477,42.9563,14215.0
2016-09-15 10:05:00,49.8,49.86,49.8,49.82,13006.0,42.965,43.0167,42.965,42.9822,13006.0
2016-09-15 10:10:00,49.83,49.9,49.83,49.89,8617.0,42.9908,43.0512,42.9908,43.0426,8617.0
2016-09-15 10:15:00,49.89,49.95,49.89,49.95,13827.0,43.0426,43.0944,43.0426,43.0944,13827.0
2016-09-15 10:20:00,49.94,49.94,49.86,49.86,13503.0,43.0857,43.0857,43.0167,43.0167,13503.0
2016-09-15 10:25:00,49.87,49.89,49.85,49.87,10307.0,43.0254,43.0426,43.0081,43.0254,10307.0
2016-09-15 10:30:00,49.88,49.89,49.85,49.86,9522.0,43.034,43.0426,43.0081,43.0167,9522.0
2016-09-15 10:35:00,49.86,49.91,49.86,49.91,10121.0,43.0167,43.0599,43.0167,43.0599,10121.0
2016-09-15 10:40:00,49.91,49.91,49.85,49.87,6781.0,43.0599,43.0599,43.0081,43.0254,6781.0
2016-09-15 10:45:00,49.88,49.88,49.85,49.87,13152.0,43.034,43.034,43.0081,43.0254,13152.0
2016-09-15 10:50:00,49.88,49.95,49.88,49.93,6473.0,43.034,43.0944,43.034,43.0771,6473.0
2016-09-15 10:55:00,49.94,49.95,49.93,49.95,7043.0,43.0857,43.0944,43.0771,43.0944,7043.0
2016-09-15 11:00:00,49.95,49.95,49.91,49.91,11757.0,43.0944,43.0944,43.0599,43.0599,11757.0
2016-09-15 11:05:00,49.92,49.96,49.92,49.93,13944.0,43.0685,43.103,43.0685,43.0771,13944.0
2016-09-15 11:10:00,49.94,49.98,49.91,49.91,45526.0,43.0857,43.1203,43.0599,43.0599,45526.0
2016-09-15 11:15:00,49.92,49.96,49.92,49.92,21444.0,43.0685,43.103,43.0685,43.0685,21444.0
2016-09-15 11:20:00,49.92,49.93,49.9,49.91,6967.0,43.0685,43.0771,43.0512,43.0599,6967.0
2016-09-15 11:25:00,49.92,49.96,49.92,49.93,33811.0,43.0685,43.103,43.0685,43.0771,33811.0
2016-09-15 11:30:00,49.94,49.96,49.93,49.94,114246.0,43.0857,43.103,43.0771,43.0857,114246.0
2016-09-15 11:35:00,49.94,50.04,49.94,50.04,47154.0,43.0857,43.172,43.0857,43.172,47154.0
2016-09-15 11:40:00,50.05,50.09,50.05,50.08,8956.0,43.1807,43.2152,43.1807,43.2065,8956.0
2016-09-15 11:45:00,50.08,50.1,50.07,50.08,6502.0,43.2065,43.2238,43.1979,43.2065,6502.0
2016-09-15 11:50:00,50.08,50.08,50.05,50.08,5467.0,43.2065,43.2065,43.1807,43.2065,5467.0
2016-09-15 11:55:00,50.09,50.09,50.04,50.04,3576.0,43.2152,43.2152,43.172,43.172,3576.0
2016-09-15 12:00:00,50.04,50.04,49.99,50.02,6421.0,43.172,43.172,43.1289,43.1548,6421.0
2016-09-15 12:05:00,50.03,50.07,50.02,50.06,6573.0,43.1634,43.1979,43.1548,43.1893,6573.0
2016-09-15 12:10:00,50.05,50.05,50.0,50.0,3896.0,43.1807,43.1807,43.1375,43.1375,3896.0
2016-09-15 12:15:00,50.0,50.02,50.0,50.01,5351.0,43.1375,43.1548,43.1375,43.1461,5351.0
2016-09-15 12:20:00,50.02,50.04,50.01,50.04,3883.0,43.1548,43.172,43.1461,43.172,3883.0
2016-09-15 12:25:00,50.04,50.04,50.0,50.01,4168.0,43.172,43.172,43.1375,43.1461,4168.0
2016-09-15 12:30:00,50.01,50.04,50.01,50.01,6368.0,43.1461,43.172,43.1461,43.1461,6368.0
2016-09-15 12:35:00,50.01,50.01,49.97,49.99,4633.0,43.1461,43.1461,43.1116,43.1289,4633.0
2016-09-15 12:40:00,50.0,50.01,49.98,49.99,3753.0,43.1375,43.1461,43.1203,43.1289,3753.0
2016-09-15 12:45:00,50.01,50.03,50.01,50.03,10591.0,43.1461,43.1634,43.1461,43.1634,10591.0
2016-09-15 12:50:00,50.03,50.06,50.02,50.06,4439.0,43.1634,43.1893,43.1548,43.1893,4439.0
2016-09-15 12:55:00,50.07,50.09,50.07,50.09,2995.0,43.1979,43.2152,43.1979,43.2152,2995.0
2016-09-15 13:00:00,50.09,50.16,50.09,50.14,19034.0,43.2152,43.2756,43.2152,43.2583,19034.0
2016-09-15 13:05:00,50.14,50.16,50.12,50.12,5773.0,43.2583,43.2756,43.241,43.241,5773.0
2016-09-15 13:10:00,50.12,50.12,50.1,50.11,2580.0,43.241,43.241,43.2238,43.2324,2580.0
2016-09-15 13:15:00,50.11,50.14,50.09,50.14,5301.0,43.2324,43.2583,43.2152,43.2583,5301.0
2016-09-15 13:20:00,50.15,50.15,50.12,50.15,4715.0,43.2669,43.2669,43.241,43.2669,4715.0
2016-09-15 13:25:00,50.14,50.18,50.13,50.14,6660.0,43.2583,43.2928,43.2497,43.2583,6660.0
2016-09-15 13:30:00,50.15,50.2,50.15,50.2,5811.0,43.2669,43.3101,43.2669,43.3101,5811.0
2016-09-15 13:35:00,50.2,50.2,50.18,50.19,4427.0,43.3101,43.3101,43.2928,43.3014,4427.0
2016-09-15 13:40:00,50.18,50.27,50.18,50.27,12402.0,43.2928,43.3705,43.2928,43.3705,12402.0
2016-09-15 13:45:00,50.27,50.28,50.26,50.27,3896.0,43.3705,43.3791,43.3618,43.3705,3896.0
2016-09-15 13:50:00,50.27,50.27,50.23,50.25,3741.0,43.3705,43.3705,43.3359,43.3532,3741.0
2016-09-15 13:55:00,50.26,50.29,50.26,50.28,3173.0,43.3618,43.3877,43.3618,43.3791,3173.0
2016-09-15 14:00:00,50.29,50.29,50.24,50.24,6118.0,43.3877,43.3877,43.3446,43.3446,6118.0
2016-09-15 14:05:00,50.25,50.25,50.24,50.25,2828.0,43.3532,43.3532,43.3446,43.3532,2828.0
2016-09-15 14:10:00,50.25,50.27,50.25,50.25,3105.0,43.3532,43.3705,43.3532,43.3532,3105.0
2016-09-15 14:15:00,50.26,50.34,50.26,50.34,6199.0,43.3618,43.4308,43.3618,43.4308,6199.0
2016-09-15 14:20:00,50.33,50.35,50.3,50.31,6137.0,43.4222,43.4395,43.3963,43.405,6137.0
2016-09-15 14:25:00,50.31,50.34,50.29,50.32,5302.0,43.405,43.4308,43.3877,43.4136,5302.0
2016-09-15 14:30:00,50.33,50.34,50.32,50.32,3710.0,43.4222,43.4308,43.4136,43.4136,3710.0
2016-09-15 14:35:00,50.33,50.34,50.31,50.32,5520.0,43.4222,43.4308,43.405,43.4136,5520.0
2016-09-15 14:40:00,50.31,50.33,50.31,50.33,5267.0,43.405,43.4222,43.405,43.4222,5267.0
2016-09-15 14:45:00,50.33,50.34,50.29,50.3,4979.0,43.4222,43.4308,43.3877,43.3963,4979.0
2016-09-15 14:50:00,50.29,50.3,50.28,50.29,2855.0,43.3877,43.3963,43.3791,43.3877,2855.0
2016-09-15 14:55:00,50.3,50.33,50.3,50.31,5144.0,43.3963,43.4222,43.3963,43.405,5144.0
2016-09-15 15:00:00,50.32,50.37,50.32,50.35,5585.0,43.4136,43.4567,43.4136,43.4395,5585.0
2016-09-15 15:05:00,50.36,50.37,50.33,50.33,3480.0,43.4481,43.4567,43.4222,43.4222,3480.0
2016-09-15 15:10:00,50.33,50.33,50.31,50.33,5521.0,43.4222,43.4222,43.405,43.4222,5521.0
2016-09-15 15:15:00,50.32,50.33,50.26,50.27,6177.0,43.4136,43.4222,43.3618,43.3705,6177.0
2016-09-15 15:20:00,50.27,50.29,50.24,50.24,8507.0,43.3705,43.3877,43.3446,43.3446,8507.0
2016-09-15 15:25:00,50.25,50.26,50.23,50.25,13142.0,43.3532,43.3618,43.3359,43.3532,13142.0
2016-09-15 15:30:00,50.25,50.25,50.22,50.23,16476.0,43.3532,43.3532,43.3273,43.3359,16476.0
2016-09-15 15:35:00,50.23,50.27,50.21,50.27,26710.0,43.3359,43.3705,43.3187,43.3705,26710.0
2016-09-15 15:40:00,50.28,50.3,50.26,50.29,23743.0,43.3791,43.3963,43.3618,43.3877,23743.0
2016-09-15 15:45:00,50.3,50.32,50.24,50.26,39916.0,43.3963,43.4136,43.3446,43.3618,39916.0
2016-09-15 15:50:00,50.25,50.25,50.2,50.21,23467.0,43.3532,43.3532,43.3101,43.3187,23467.0
2016-09-15 15:55:00,50.21,50.26,50.21,50.24,57270.0,43.3187,43.3618,43.3187,43.3446,57270.0
2016-09-16 09:30:00,50.06,50.14,49.91,49.97,197184.0,43.1893,43.2583,43.0599,43.1116,197184.0
2016-09-16 09:35:00,49.93,49.93,49.84,49.91,14804.0,43.0771,43.0771,42.9995,43.0599,14804.0
2016-09-16 09:40:00,49.92,49.99,49.84,49.91,18575.0,43.0685,43.1289,42.9995,43.0599,18575.0
2016-09-16 09:45:00,49.9,49.9,49.77,49.82,24146.0,43.0512,43.0512,42.9391,42.9822,24146.0
2016-09-16 09:50:00,49.82,49.87,49.79,49.86,23795.0,42.9822,43.0254,42.9563,43.0167,23795.0
2016-09-16 09:55:00,49.86,50.04,49.86,50.04,18806.0,43.0167,43.172,43.0167,43.172,18806.0
2016-09-16 10:00:00,50.05,50.05,49.96,50.0,10626.0,43.1807,43.1807,43.103,43.1375,10626.0
2016-09-16 10:05:00,49.99,50.02,49.88,50.02,27725.0,43.1289,43.1548,43.034,43.1548,27725.0
2016-09-16 10:10:00,50.02,50.09,50.02,50.08,13016.0,43.1548,43.2152,43.1548,43.2065,13016.0
2016-09-16 10:15:00,50.08,50.09,50.02,50.04,13367.0,43.2065,43.2152,43.1548,43.172,13367.0
2016-09-16 10:20:00,50.04,50.05,49.93,49.93,9629.0,43.172,43.1807,43.0771,43.0771,9629.0
2016-09-16 10:25:00,49.92,49.92,49.83,49.86,10746.0,43.0685,43.0685,42.9908,43.0167,10746.0
2016-09-16 10:30:00,49.87,49.9,49.82,49.84,9340.0,43.0254,43.0512,42.9822,42.9995,9340.0
2016-09-16 10:35:00,49.85,49.94,49.84,49.94,42259.0,43.0081,43.0857,42.9995,43.0857,42259.0
2016-09-16 10:40:00,49.93,50.0,49.91,49.99,14968.0,43.0771,43.1375,43.0599,43.1289,14968.0
2016-09-16 10:45:00,50.0,50.08,50.0,50.05,5608.0,43.1375,43.2065,43.1375,43.1807,5608.0
2016-09-16 10:50:00,50.06,50.11,50.04,50.1,26909.0,43.1893,43.2324,43.172,43.2238,26909.0
2016-09-16 10:55:00,50.1,50.11,50.08,50.09,13036.0,43.2238,43.2324,43.2065,43.2152,13036.0
2016-09-16 11:00:00,50.08,50.09,50.01,50.03,9437.0,43.2065,43.2152,43.1461,43.1634,9437.0
2016-09-16 11:05:00,50.02,50.03,49.97,49.97,5198.0,43.1548,43.1634,43.1116,43.1116,5198.0
2016-09-16 11:10:00,49.97,50.0,49.93,49.99,8056.0,43.1116,43.1375,43.0771,43.1289,8056.0
2016-09-16 11:15:00,49.99,49.99,49.94,49.94,10267.0,43.1289,43.1289,43.0857,43.0857,10267.0
2016-09-16 11:20:00,49.95,49.98,49.95,49.97,4654.0,43.0944,43.1203,43.0944,43.1116,4654.0
2016-09-16 11:25:00,49.96,49.96,49.93,49.95,9204.0,43.103,43.103,43.0771,43.0944,9204.0
2016-09-16 11:30:00,49.96,49.99,49.93,49.93,7237.0,43.103,43.1289,43.0771,43.0771,7237.0
2016-09-16 11:35:00,49.94,49.98,49.93,49.95,8442.0,43.0857,43.1203,43.0771,43.0944,8442.0
2016-09-16 11:40:00,49.96,49.97,49.94,49.96,11537.0,43.103,43.1116,43.0857,43.103,11537.0
2016-09-16 11:45:00,49.97,50.01,49.95,50.0,7314.0,43.1116,43.1461,43.0944,43.1375,7314.0
2016-09-16 11:50:00,50.0,50.01,49.97,49.99,7864.0,43.1375,43.1461,43.1116,43.1289,7864.0
2016-09-16 11:55:00,49.99,50.04,49.98,50.02,11313.0,43.1289,43.172,43.1203,43.1548,11313.0
2016-09-16 12:00:00,50.02,50.02,50.0,50.02,6114.0,43.1548,43.1548,43.1375,43.1548,6114.0
2016-09-16 12:05:00,50.02,50.04,50.01,50.02,11686.0,43.1548,43.172,43.1461,43.1548,11686.0
2016-09-16 12:10:00,50.03,50.04,50.0,50.01,7820.0,43.1634,43.172,43.1375,43.1461,7820.0
2016-09-16 12:15:00,50.01,50.04,50.0,50.01,7909.0,43.1461,43.172,43.1375,43.1461,7909.0
2016-09-16 12:20:00,50.0,50.01,49.99,50.01,3469.0,43.1375,43.1461,43.1289,43.1461,3469.0
2016-09-16 12:25:00,50.01,50.02,49.97,49.98,6950.0,43.1461,43.1548,43.1116,43.1203,6950.0
2016-09-16 12:30:00,49.99,50.01,49.96,49.98,8455.0,43.1289,43.1461,43.103,43.1203,8455.0
2016-09-16 12:35:00,49.98,50.01,49.97,50.01,7507.0,43.1203,43.1461,43.1116,43.1461,7507.0
2016-09-16 12:40:00,50.01,50.01,49.97,50.0,4494.0,43.1461,43.1461,43.1116,43.1375,4494.0
2016-09-16 12:45:00,50.01,50.06,50.01,50.05,6205.0,43.1461,43.1893,43.1461,43.1807,6205.0
2016-09-16 12:50:00,50.04,50.04,49.99,50.01,2875.0,43.172,43.172,43.1289,43.1461,2875.0
2016-09-16 12:55:00,50.0,50.0,49.97,49.98,4522.0,43.1375,43.1375,43.1116,43.1203,4522.0
2016-09-16 13:00:00,49.97,50.01,49.97,50.0,8432.0,43.1116,43.1461,43.1116,43.1375,8432.0
2016-09-16 13:05:00,50.0,50.01,49.95,49.98,9839.0,43.1375,43.1461,43.0944,43.1203,9839.0
2016-09-16 13:10:00,49.98,50.0,49.96,49.96,5287.0,43.1203,43.1375,43.103,43.103,5287.0
2016-09-16 13:15:00,49.96,49.99,49.96,49.97,5974.0,43.103,43.1289,43.103,43.1116,5974.0
2016-09-16 13:20:00,49.97,50.0,49.97,50.0,97794.0,43.1116,43.1375,43.1116,43.1375,97794.0
2016-09-16 13:25:00,50.0,50.0,49.98,49.99,11243.0,43.1375,43.1375,43.1203,43.1289,11243.0
2016-09-16 13:30:00,49.99,50.02,49.96,49.96,12237.0,43.1289,43.1548,43.103,43.103,12237.0
2016-09-16 13:35:00,49.96,49.98,49.96,49.97,6761.0,43.103,43.1203,43.103,43.1116,6761.0
2016-09-16 13:40:00,49.97,49.97,49.92,49.92,8195.0,43.1116,43.1116,43.0685,43.0685,8195.0
2016-09-16 13:45:00,49.91,49.92,49.89,49.91,7520.0,43.0599,43.0685,43.0426,43.0599,7520.0
2016-09-16 13:50:00,49.91,49.97,49.91,49.96,9074.0,43.0599,43.1116,43.0599,43.103,9074.0
2016-09-16 13:55:00,49.95,49.98,49.94,49.98,6735.0,43.0944,43.1203,43.0857,43.1203,6735.0
2016-09-16 14:00:00,49.98,50.0,49.96,50.0,12823.0,43.1203,43.1375,43.103,43.1375,12823.0
2016-09-16 14:05:00,50.01,50.06,50.0,50.04,8626.0,43.1461,43.1893,43.1375,43.172,8626.0
2016-09-16 14:10:00,50.04,50.04,50.01,50.01,14187.0,43.172,43.172,43.1461,43.1461,14187.0
2016-09-16 14:15:00,50.01,50.03,49.99,50.01,8945.0,43.1461,43.1634,43.1289,43.1461,8945.0
2016-09-16 14:20:00,50.01,50.03,50.01,50.02,4328.0,43.1461,43.1634,43.1461,43.1548,4328.0
2016-09-16 14:25:00,50.02,50.02,49.98,50.0,7032.0,43.1548,43.1548,43.1203,43.1375,7032.0
2016-09-16 14:30:00,50.01,50.06,50.01,50.05,8553.0,43.1461,43.1893,43.1461,43.1807,8553.0
2016-09-16 14:35:00,50.05,50.07,50.04,50.06,6655.0,43.1807,43.1979,43.172,43.1893,6655.0
2016-09-16 14:40:00,50.05,50.1,50.05,50.09,9782.0,43.1807,43.2238,43.1807,43.2152,9782.0
2016-09-16 14:45:00,50.09,50.11,50.08,50.09,8942.0,43.2152,43.2324,43.2065,43.2152,8942.0
2016-09-16 14:50:00,50.08,50.09,50.07,50.07,6854.0,43.2065,43.2152,43.1979,43.1979,6854.0
2016-09-16 14:55:00,50.07,50.08,50.04,50.05,14958.0,43.1979,43.2065,43.172,43.1807,14958.0
2016-09-16 15:00:00,50.04,50.11,50.04,50.09,15510.0,43.172,43.2324,43.172,43.2152,15510.0
2016-09-16 15:05:00,50.09,50.1,50.06,50.08,10652.0,43.2152,43.2238,43.1893,43.2065,10652.0
2016-09-16 15:10:00,50.08,50.09,50.06,50.09,16954.0,43.2065,43.2152,43.1893,43.2152,16954.0
2016-09-16 15:15:00,50.08,50.13,50.08,50.12,8502.0,43.2065,43.2497,43.2065,43.241,8502.0
2016-09-16 15:20:00,50.12,50.16,50.12,50.16,24981.0,43.241,43.2756,43.241,43.2756,24981.0
2016-09-16 15:25:00,50.16,50.16,50.14,50.15,16295.0,43.2756,43.2756,43.2583,43.2669,16295.0
2016-09-16 15:30:00,50.15,50.28,50.15,50.27,51000.0,43.2669,43.3791,43.2669,43.3705,51000.0
2016-09-16 15:35:00,50.27,50.28,50.25,50.26,22784.0,43.3705,43.3791,43.3532,43.3618,22784.0
2016-09-16 15:40:00,50.26,50.31,50.25,50.29,44224.0,43.3618,43.405,43.3532,43.3877,44224.0
2016-09-16 15:45:00,50.29,50.32,50.28,50.29,73552.0,43.3877,43.4136,43.3791,43.3877,73552.0
2016-09-16 15:50:00,50.29,50.3,50.25,50.27,36034.0,43.3877,43.3963,43.3532,43.3705,36034.0
2016-09-16 15:55:00,50.27,50.28,50.25,50.25,149613.0,43.3705,43.3791,43.3532,43.3532,149613.0
2016-09-19 09:30:00,50.18,50.39,50.18,50.28,22940.0,43.2928,43.474,43.2928,43.3791,22940.0
2016-09-19 09:35:00,50.31,50.36,50.3,50.34,2469.0,43.405,43.4481,43.3963,43.4308,2469.0
2016-09-19 09:40:00,50.34,50.41,50.32,50.4,16658.0,43.4308,43.4912,43.4136,43.4826,16658.0
2016-09-19 09:45:00,50.4,50.45,50.36,50.45,13355.0,43.4826,43.5258,43.4481,43.5258,13355.0
2016-09-19 09:50:00,50.44,50.51,50.41,50.5,20898.0,43.5171,43.5775,43.4912,43.5689,20898.0
2016-09-19 09:55:00,50.49,50.53,50.48,50.5,19653.0,43.5603,43.5948,43.5516,43.5689,19653.0
2016-09-19 10:00:00,50.49,50.53,50.47,50.51,19305.0,43.5603,43.5948,43.543,43.5775,19305.0
2016-09-19 10:05:00,50.51,50.59,50.5,50.55,17001.0,43.5775,43.6465,43.5689,43.612,17001.0
2016-09-19 10:10:00,50.55,50.57,50.54,50.54,8492.0,43.612,43.6293,43.6034,43.6034,8492.0
2016-09-19 10:15:00,50.53,50.55,50.52,50.55,15094.0,43.5948,43.612,43.5861,43.612,15094.0
2016-09-19 10:20:00,50.56,50.59,50.56,50.58,20069.0,43.6207,43.6465,43.6207,43.6379,20069.0
2016-09-19 10:25:00,50.58,50.6,50.57,50.6,7508.0,43.6379,43.6552,43.6293,43.6552,7508.0
2016-09-19 10:30:00,50.6,50.61,50.57,50.59,11352.0,43.6552,43.6638,43.6293,43.6465,11352.0
2016-09-19 10:35:00,50.59,50.62,50.57,50.61,25279.0,43.6465,43.6724,43.6293,43.6638,25279.0
2016-09-19 10:40:00,50.6,50.67,50.6,50.66,10087.0,43.6552,43.7156,43.6552,43.7069,10087.0
2016-09-19 10:45:00,50.66,50.67,50.65,50.66,9740.0,43.7069,43.7156,43.6983,43.7069,9740.0
2016-09-19 10:50:00,50.65,50.65,50.62,50.62,9405.0,43.6983,43.6983,43.6724,43.6724,9405.0
2016-09-19 10:55:00,50.61,50.62,50.57,50.59,9118.0,43.6638,43.6724,43.6293,43.6465,9118.0
2016-09-19 11:00:00,50.59,50.59,50.54,50.55,14281.0,43.6465,43.6465,43.6034,43.612,14281.0
2016-09-19 11:05:00,50.55,50.59,50.55,50.59,4766.0,43.612,43.6465,43.612,43.6465,4766.0
2016-09-19 11:10:00,50.59,50.61,50.57,50.61,7412.0,43.6465,43.6638,43.6293,43.6638,7412.0
2016-09-19 11:15:00,50.6,50.61,50.53,50.55,12321.0,43.6552,43.6638,43.5948,43.612,12321.0
2016-09-19 11:20:00,50.56,50.57,50.51,50.52,8759.0,43.6207,43.6293,43.5775,43.5861,8759.0
2016-09-19 11:25:00,50.53,50.55,50.51,50.51,14652.0,43.5948,43.612,43.5775,43.5775,14652.0
2016-09-19 11:30:00,50.52,50.53,50.5,50.51,8889.0,43.5861,43.5948,43.5689,43.5775,8889.0
2016-09-19 11:35:00,50.51,50.53,50.49,50.5,13939.0,43.5775,43.5948,43.5603,43.5689,13939.0
2016-09-19 11:40:00,50.51,50.54,50.51,50.53,3598.0,43.5775,43.6034,43.5775,43.5948,3598.0
2016-09-19 11:45:00,50.53,50.54,50.52,50.54,5975.0,43.5948,43.6034,43.5861,43.6034,5975.0
2016-09-19 11:50:00,50.55,50.58,50.55,50.57,5510.0,43.612,43.6379,43.612,43.6293,5510.0
2016-09-19 11:55:00,50.58,50.58,50.55,50.56,9641.0,43.6379,43.6379,43.612,43.6207,9641.0
2016-09-19 12:00:00,50.57,50.62,50.57,50.62,9978.0,43.6293,43.6724,43.6293,43.6724,9978.0
2016-09-19 12:05:00,50.63,50.64,50.62,50.64,7977.0,43.681,43.6897,43.6724,43.6897,7977.0
2016-09-19 12:10:00,50.64,50.64,50.58,50.59,21832.0,43.6897,43.6897,43.6379,43.6465,21832.0
2016-09-19 12:15:00,50.58,50.59,50.55,50.56,29447.0,43.6379,43.6465,43.612,43.6207,29447.0
2016-09-19 12:20:00,50.56,50.58,50.54,50.58,12570.0,43.6207,43.6379,43.6034,43.6379,12570.0
2016-09-19 12:25:00,50.57,50.62,50.56,50.61,8013.0,43.6293,43.6724,43.6207,43.6638,8013.0
2016-09-19 12:30:00,50.61,50.64,50.6,50.61,12535.0,43.6638,43.6897,43.6552,43.6638,12535.0
2016-09-19 12:35:00,50.6,50.61,50.59,50.61,14246.0,43.6552,43.6638,43.6465,43.6638,14246.0
2016-09-19 12:40:00,50.6,50.62,50.6,50.62,8089.0,43.6552,43.6724,43.6552,43.6724,8089.0
2016-09-19 12:45:00,50.62,50.63,50.61,50.62,6053.0,43.6724,43.681,43.6638,43.6724,6053.0
2016-09-19 12:50:00,50.61,50.66,50.61,50.63,10699.0,43.6638,43.7069,43.6638,43.681,10699.0
2016-09-19 12:55:00,50.63,50.64,50.59,50.6,13400.0,43.681,43.6897,43.6465,43.6552,13400.0
2016-09-19 13:00:00,50.6,50.6,50.56,50.58,37641.0,43.6552,43.6552,43.6207,43.6379,37641.0
2016-09-19 13:05:00,50.58,50.61,50.58,50.58,13360.0,43.6379,43.6638,43.6379,43.6379,13360.0
2016-09-19 13:10:00,50.59,50.59,50.57,50.59,5719.0,43.6465,43.6465,43.6293,43.6465,5719.0
2016-09-19 13:15:00,50.58,50.64,50.58,50.63,13200.0,43.6379,43.6897,43.6379,43.681,13200.0
2016-09-19 13:20:00,50.63,50.65,50.61,50.62,13432.0,43.681,43.6983,43.6638,43.6724,13432.0
2016-09-19 13:25:00,50.62,50.63,50.61,50.62,5434.0,43.6724,43.681,43.6638,43.6724,5434.0
2016-09-19 13:30:00,50.61,50.62,50.59,50.6,27009.0,43.6638,43.6724,43.6465,43.6552,27009.0
2016-09-19 13:35:00,50.59,50.59,50.54,50.56,17913.0,43.6465,43.6465,43.6034,43.6207,17913.0
2016-09-19 13:40:00,50.56,50.57,50.54,50.57,43038.0,43.6207,43.6293,43.6034,43.6293,43038.0
2016-09-19 13:45:00,50.56,50.57,50.55,50.55,17063.0,43.6207,43.6293,43.612,43.612,17063.0
2016-09-19 13:50:00,50.55,50.58,50.54,50.58,13806.0,43.612,43.6379,43.6034,43.6379,13806.0
2016-09-19 13:55:00,50.58,50.62,50.56,50.62,12783.0,43.6379,43.6724,43.6207,43.6724,12783.0
2016-09-19 14:00:00,50.61,50.7,50.61,50.7,15468.0,43.6638,43.7414,43.6638,43.7414,15468.0
2016-09-19 14:05:00,50.7,50.73,50.68,50.73,6495.0,43.7414,43.7673,43.7242,43.7673,6495.0
2016-09-19 14:10:00,50.73,50.75,50.69,50.71,19611.0,43.7673,43.7846,43.7328,43.7501,19611.0
2016-09-19 14:15:00,50.7,50.71,50.68,50.68,14656.0,43.7414,43.7501,43.7242,43.7242,14656.0
2016-09-19 14:20:00,50.68,50.68,50.65,50.66,10288.0,43.7242,43.7242,43.6983,43.7069,10288.0
2016-09-19 14:25:00,50.66,50.68,50.66,50.68,7820.0,43.7069,43.7242,43.7069,43.7242,7820.0
2016-09-19 14:30:00,50.69,50.7,50.69,50.7,6902.0,43.7328,43.7414,43.7328,43.7414,6902.0
2016-09-19 14:35:00,50.69,50.77,50.69,50.75,29879.0,43.7328,43.8018,43.7328,43.7846,29879.0
2016-09-19 14:40:00,50.76,50.82,50.75,50.8,65811.0,43.7932,43.845,43.7846,43.8277,65811.0
2016-09-19 14:45:00,50.8,50.83,50.79,50.83,19858.0,43.8277,43.8536,43.8191,43.8536,19858.0
2016-09-19 14:50:00,50.83,50.87,50.79,50.85,106748.0,43.8536,43.8881,43.8191,43.8709,106748.0
2016-09-19 14:55:00,50.84,50.85,50.8,50.83,14052.0,43.8622,43.8709,43.8277,43.8536,14052.0
2016-09-19 15:00:00,50.83,50.83,50.8,50.8,9103.0,43.8536,43.8536,43.8277,43.8277,9103.0
2016-09-19 15:05:00,50.8,50.81,50.77,50.78,10289.0,43.8277,43.8363,43.8018,43.8105,10289.0
2016-09-19 15:10:00,50.77,50.79,50.76,50.77,42891.0,43.8018,43.8191,43.7932,43.8018,42891.0
2016-09-19 15:15:00,50.76,50.77,50.71,50.73,13467.0,43.7932,43.8018,43.7501,43.7673,13467.0
2016-09-19 15:20:00,50.74,50.78,50.73,50.77,23811.0,43.7759,43.8105,43.7673,43.8018,23811.0
2016-09-19 15:25:00,50.77,50.77,50.74,50.74,20893.0,43.8018,43.8018,43.7759,43.7759,20893.0
2016-09-19 15:30:00,50.74,50.76,50.7,50.73,22660.0,43.7759,43.7932,43.7414,43.7673,22660.0
2016-09-19 15:35:00,50.73,50.75,50.71,50.73,23814.0,43.7673,43.7846,43.7501,43.7673,23814.0
2016-09-19 15:40:00,50.73,50.74,50.72,50.73,20626.0,43.7673,43.7759,43.7587,43.7673,20626.0
2016-09-19 15:45:00,50.74,50.78,50.74,50.74,40987.0,43.7759,43.8105,43.7759,43.7759,40987.0
2016-09-19 15:50:00,50.75,50.76,50.7,50.75,34777.0,43.7846,43.7932,43.7414,43.7846,34777.0
2016-09-19 15:55:00,50.75,50.76,50.7,50.71,60888.0,43.7846,43.7932,43.7414,43.7501,60888.0
2016-09-20 09:30:00,51.0,51.38,51.0,51.24,33809.0,44.0003,44.3281,44.0003,44.2073,33809.0
2016-09-20 09:35:00,51.15,51.29,51.15,51.2,39400.0,44.1297,44.2505,44.1297,44.1728,39400.0
2016-09-20 09:40:00,51.16,51.28,51.15,51.23,60738.0,44.1383,44.2418,44.1297,44.1987,60738.0
2016-09-20 09:45:00,51.22,51.23,51.08,51.19,58830.0,44.1901,44.1987,44.0693,44.1642,58830.0
2016-09-20 09:50:00,51.18,51.23,51.15,51.22,25972.0,44.1556,44.1987,44.1297,44.1901,25972.0
2016-09-20 09:55:00,51.22,51.3,51.21,51.3,21836.0,44.1901,44.2591,44.1814,44.2591,21836.0
2016-09-20 10:00:00,51.31,51.32,51.16,51.2,13184.0,44.2677,44.2763,44.1383,44.1728,13184.0
2016-09-20 10:05:00,51.2,51.22,51.14,51.14,18210.0,44.1728,44.1901,44.121,44.121,18210.0
2016-09-20 10:10:00,51.15,51.24,51.15,51.24,27812.0,44.1297,44.2073,44.1297,44.2073,27812.0
2016-09-20 10:15:00,51.23,51.25,51.21,51.24,14734.0,44.1987,44.216,44.1814,44.2073,14734.0
2016-09-20 10:20:00,51.24,51.25,51.21,51.23,12881.0,44.2073,44.216,44.1814,44.1987,12881.0
2016-09-20 10:25:00,51.23,51.25,51.21,51.25,13269.0,44.1987,44.216,44.1814,44.216,13269.0
2016-09-20 10:30:00,51.24,51.26,51.19,51.2,21107.0,44.2073,44.2246,44.1642,44.1728,21107.0
2016-09-20 10:35:00,51.2,51.26,51.18,51.21,44887.0,44.1728,44.2246,44.1556,44.1814,44887.0
2016-09-20 10:40:00,51.21,51.25,51.17,51.2,35552.0,44.1814,44.216,44.1469,44.1728,35552.0
2016-09-20 10:45:00,51.2,51.2,51.17,51.18,16962.0,44.1728,44.1728,44.1469,44.1556,16962.0
2016-09-20 10:50:00,51.18,51.23,51.17,51.19,23474.0,44.1556,44.1987,44.1469,44.1642,23474.0
2016-09-20 10:55:00,51.2,51.22,51.16,51.18,17075.0,44.1728,44.1901,44.1383,44.1556,17075.0
2016-09-20 11:00:00,51.18,51.19,51.14,51.16,24095.0,44.1556,44.1642,44.121,44.1383,24095.0
2016-09-20 11:05:00,51.16,51.18,51.13,51.16,18494.0,44.1383,44.1556,44.1124,44.1383,18494.0
2016-09-20 11:10:00,51.16,51.2,51.15,51.19,39357.0,44.1383,44.1728,44.1297,44.1642,39357.0
2016-09-20 11:15:00,51.2,51.2,51.15,51.15,17759.0,44.1728,44.1728,44.1297,44.1297,17759.0
2016-09-20 11:20:00,51.15,51.16,51.06,51.07,13434.0,44.1297,44.1383,44.052,44.0607,13434.0
2016-09-20 11:25:00,51.08,51.09,51.0,51.02,21312.0,44.0693,44.0779,44.0003,44.0175,21312.0
2016-09-20 11:30:00,51.04,51.04,50.99,51.0,12434.0,44.0348,44.0348,43.9916,44.0003,12434.0
2016-09-20 11:35:00,51.01,51.01,50.99,51.01,30741.0,44.0089,44.0089,43.9916,44.0089,30741.0
2016-09-20 11:40:00,51.01,51.01,50.99,50.99,11498.0,44.0089,44.0089,43.9916,43.9916,11498.0
2016-09-20 11:45:00,50.99,50.99,50.91,50.91,9353.0,43.9916,43.9916,43.9226,43.9226,9353.0
2016-09-20 11:50:00,50.92,50.92,50.9,50.92,9143.0,43.9312,43.9312,43.914,43.9312,9143.0
2016-09-20 11:55:00,50.92,50.94,50.88,50.88,10832.0,43.9312,43.9485,43.8967,43.8967,10832.0
2016-09-20 12:00:00,50.88,50.89,50.85,50.88,7894.0,43.8967,43.9054,43.8709,43.8967,7894.0
2016-09-20 12:05:00,50.89,50.9,50.84,50.86,13436.0,43.9054,43.914,43.8622,43.8795,13436.0
2016-09-20 12:10:00,50.86,50.86,50.82,50.83,9964.0,43.8795,43.8795,43.845,43.8536,9964.0
2016-09-20 12:15:00,50.83,50.86,50.83,50.85,5803.0,43.8536,43.8795,43.8536,43.8709,5803.0
2016-09-20 12:20:00,50.84,50.86,50.83,50.84,10028.0,43.8622,43.8795,43.8536,43.8622,10028.0
2016-09-20 12:25:00,50.84,50.88,50.83,50.88,7481.0,43.8622,43.8967,43.8536,43.8967,7481.0
2016-09-20 12:30:00,50.88,50.89,50.87,50.87,15913.0,43.8967,43.9054,43.8881,43.8881,15913.0
2016-09-20 12:35:00,50.87,50.89,50.86,50.88,8698.0,43.8881,43.9054,43.8795,43.8967,8698.0
2016-09-20 12:40:00,50.87,50.88,50.83,50.84,5400.0,43.8881,43.8967,43.8536,43.8622,5400.0
2016-09-20 12:45:00,50.85,50.86,50.81,50.82,12423.0,43.8709,43.8795,43.8363,43.845,12423.0
2016-09-20 12:50:00,50.82,50.85,50.82,50.85,8357.0,43.845,43.8709,43.845,43.8709,8357.0
2016-09-20 12:55:00,50.85,50.85,50.76,50.76,9790.0,43.8709,43.8709,43.7932,43.7932,9790.0
2016-09-20 13:00:00,50.76,50.78,50.75,50.78,7913.0,43.7932,43.8105,43.7846,43.8105,7913.0
2016-09-20 13:05:00,50.78,50.8,50.77,50.8,15338.0,43.8105,43.8277,43.8018,43.8277,15338.0
2016-09-20 13:10:00,50.8,50.82,50.79,50.81,6900.0,43.8277,43.845,43.8191,43.8363,6900.0
2016-09-20 13:15:00,50.8,50.81,50.75,50.8,19483.0,43.8277,43.8363,43.7846,43.8277,19483.0
2016-09-20 13:20:00,50.8,50.84,50.79,50.82,25282.0,43.8277,43.8622,43.8191,43.845,25282.0
2016-09-20 13:25:00,50.81,50.82,50.8,50.82,8557.0,43.8363,43.845,43.8277,43.845,8557.0
2016-09-20 13:30:00,50.82,50.83,50.8,50.82,10845.0,43.845,43.8536,43.8277,43.845,10845.0
2016-09-20 13:35:00,50.82,50.82,50.76,50.76,7405.0,43.845,43.845,43.7932,43.7932,7405.0
2016-09-20 13:40:00,50.75,50.75,50.72,50.73,11263.0,43.7846,43.7846,43.7587,43.7673,11263.0
2016-09-20 13:45:00,50.73,50.76,50.72,50.75,9720.0,43.7673,43.7932,43.7587,43.7846,9720.0
2016-09-20 13:50:00,50.75,50.75,50.7,50.73,10388.0,43.7846,43.7846,43.7414,43.7673,10388.0
2016-09-20 13:55:00,50.73,50.76,50.72,50.75,7619.0,43.7673,43.7932,43.7587,43.7846,7619.0
2016-09-20 14:00:00,50.75,50.76,50.74,50.76,11849.0,43.7846,43.7932,43.7759,43.7932,11849.0
2016-09-20 14:05:00,50.75,50.76,50.73,50.73,8194.0,43.7846,43.7932,43.7673,43.7673,8194.0
2016-09-20 14:10:00,50.73,50.74,50.72,50.73,5400.0,43.7673,43.7759,43.7587,43.7673,5400.0
2016-09-20 14:15:00,50.72,50.75,50.7,50.75,19947.0,43.7587,43.7846,43.7414,43.7846,19947.0
2016-09-20 14:20:00,50.74,50.75,50.71,50.72,7347.0,43.7759,43.7846,43.7501,43.7587,7347.0
2016-09-20 14:25:00,50.72,50.76,50.71,50.76,15127.0,43.7587,43.7932,43.7501,43.7932,15127.0
2016-09-20 14:30:00,50.75,50.77,50.74,50.77,7762.0,43.7846,43.8018,43.7759,43.8018,7762.0
2016-09-20 14:35:00,50.77,50.79,50.76,50.79,8707.0,43.8018,43.8191,43.7932,43.8191,8707.0
2016-09-20 14:40:00,50.8,50.8,50.74,50.74,11455.0,43.8277,43.8277,43.7759,43.7759,11455.0
2016-09-20 14:45:00,50.74,50.74,50.71,50.73,7398.0,43.7759,43.7759,43.7501,43.7673,7398.0
2016-09-20 14:50:00,50.72,50.75,50.72,50.75,7173.0,43.7587,43.7846,43.7587,43.7846,7173.0
2016-09-20 14:55:00,50.75,50.77,50.74,50.75,12674.0,43.7846,43.8018,43.7759,43.7846,12674.0
2016-09-20 15:00:00,50.76,50.77,50.74,50.76,13051.0,43.7932,43.8018,43.7759,43.7932,13051.0
2016-09-20 15:05:00,50.76,50.79,50.73,50.79,26795.0,43.7932,43.8191,43.7673,43.8191,26795.0
2016-09-20 15:10:00,50.79,50.82,50.77,50.82,11628.0,43.8191,43.845,43.8018,43.845,11628.0
2016-09-20 15:15:00,50.82,50.82,50.77,50.79,11850.0,43.845,43.845,43.8018,43.8191,11850.0
2016-09-20 15:20:00,50.8,50.8,50.78,50.8,10846.0,43.8277,43.8277,43.8105,43.8277,10846.0
2016-09-20 15:25:00,50.8,50.83,50.79,50.8,10833.0,43.8277,43.8536,43.8191,43.8277,10833.0
2016-09-20 15:30:00,50.8,50.81,50.76,50.8,23857.0,43.8277,43.8363,43.7932,43.8277,23857.0
2016-09-20 15:35:00,50.8,50.84,50.79,50.84,18443.0,43.8277,43.8622,43.8191,43.8622,18443.0
2016-09-20 15:40:00,50.84,50.84,50.8,50.81,24669.0,43.8622,43.8622,43.8277,43.8363,24669.0
2016-09-20 15:45:00,50.8,50.84,50.79,50.82,25720.0,43.8277,43.8622,43.8191,43.845,25720.0
2016-09-20 15:50:00,50.81,50.83,50.78,50.79,27916.0,43.8363,43.8536,43.8105,43.8191,27916.0
2016-09-20 15:55:00,50.78,50.8,50.74,50.74,81594.0,43.8105,43.8277,43.7759,43.7759,81594.0
2016-09-21 09:30:00,50.88,51.1,50.8,51.07,16694.0,43.8967,44.0865,43.8277,44.0607,16694.0
2016-09-21 09:35:00,51.04,51.05,50.98,51.02,6946.0,44.0348,44.0434,43.983,44.0175,6946.0
2016-09-21 09:40:00,51.02,51.06,50.97,50.98,10572.0,44.0175,44.052,43.9744,43.983,10572.0
2016-09-21 09:45:00,50.96,51.03,50.95,51.01,11987.0,43.9658,44.0261,43.9571,44.0089,11987.0
2016-09-21 09:50:00,51.0,51.01,50.92,50.95,10746.0,44.0003,44.0089,43.9312,43.9571,10746.0
2016-09-21 09:55:00,50.95,51.02,50.95,51.0,8977.0,43.9571,44.0175,43.9571,44.0003,8977.0
2016-09-21 10:00:00,51.0,51.0,50.95,50.97,28098.0,44.0003,44.0003,43.9571,43.9744,28098.0
2016-09-21 10:05:00,50.97,50.99,50.95,50.97,6830.0,43.9744,43.9916,43.9571,43.9744,6830.0
2016-09-21 10:10:00,50.96,50.98,50.95,50.95,10163.0,43.9658,43.983,43.9571,43.9571,10163.0
2016-09-21 10:15:00,50.95,50.96,50.93,50.96,4503.0,43.9571,43.9658,43.9399,43.9658,4503.0
2016-09-21 10:20:00,50.96,51.0,50.96,51.0,6090.0,43.9658,44.0003,43.9658,44.0003,6090.0
2016-09-21 10:25:00,51.0,51.02,50.97,50.97,7772.0,44.0003,44.0175,43.9744,43.9744,7772.0
2016-09-21 10:30:00,50.97,50.97,50.94,50.95,10695.0,43.9744,43.9744,43.9485,43.9571,10695.0
2016-09-21 10:35:00,50.96,50.97,50.94,50.95,3846.0,43.9658,43.9744,43.9485,43.9571,3846.0
2016-09-21 10:40:00,50.95,50.95,50.87,50.89,24489.0,43.9571,43.9571,43.8881,43.9054,24489.0
2016-09-21 10:45:00,50.89,50.9,50.85,50.87,9429.0,43.9054,43.914,43.8709,43.8881,9429.0
2016-09-21 10:50:00,50.88,50.88,50.86,50.88,10276.0,43.8967,43.8967,43.8795,43.8967,10276.0
2016-09-21 10:55:00,50.87,50.87,50.79,50.8,36902.0,43.8881,43.8881,43.8191,43.8277,36902.0
2016-09-21 11:00:00,50.8,50.83,50.8,50.82,3374.0,43.8277,43.8536,43.8277,43.845,3374.0
2016-09-21 11:05:00,50.82,50.84,50.81,50.84,8879.0,43.845,43.8622,43.8363,43.8622,8879.0
2016-09-21 11:10:00,50.84,50.85,50.81,50.85,10166.0,43.8622,43.8709,43.8363,43.8709,10166.0
2016-09-21 11:15:00,50.85,50.86,50.82,50.85,7539.0,43.8709,43.8795,43.845,43.8709,7539.0
2016-09-21 11:20:00,50.84,50.88,50.83,50.86,6886.0,43.8622,43.8967,43.8536,43.8795,6886.0
2016-09-21 11:25:00,50.86,50.87,50.84,50.87,6879.0,43.8795,43.8881,43.8622,43.8881,6879.0
2016-09-21 11:30:00,50.87,50.87,50.8,50.82,13427.0,43.8881,43.8881,43.8277,43.845,13427.0
2016-09-21 11:35:00,50.83,50.85,50.83,50.84,8140.0,43.8536,43.8709,43.8536,43.8622,8140.0
2016-09-21 11:40:00,50.84,50.85,50.78,50.8,7949.0,43.8622,43.8709,43.8105,43.8277,7949.0
2016-09-21 11:45:00,50.8,50.8,50.76,50.78,6682.0,43.8277,43.8277,43.7932,43.8105,6682.0
2016-09-21 11:50:00,50.78,50.82,50.78,50.81,7393.0,43.8105,43.845,43.8105,43.8363,7393.0
2016-09-21 11:55:00,50.82,50.85,50.81,50.85,11821.0,43.845,43.8709,43.8363,43.8709,11821.0
2016-09-21 12:00:00,50.85,50.87,50.83,50.87,13537.0,43.8709,43.8881,43.8536,43.8881,13537.0
2016-09-21 12:05:00,50.86,50.89,50.86,50.88,6972.0,43.8795,43.9054,43.8795,43.8967,6972.0
2016-09-21 12:10:00,50.87,50.87,50.83,50.84,3300.0,43.8881,43.8881,43.8536,43.8622,3300.0
2016-09-21 12:15:00,50.84,50.84,50.75,50.77,11649.0,43.8622,43.8622,43.7846,43.8018,11649.0
2016-09-21 12:20:00,50.78,50.81,50.77,50.79,7493.0,43.8105,43.8363,43.8018,43.8191,7493.0
2016-09-21 12:25:00,50.78,50.81,50.77,50.81,12636.0,43.8105,43.8363,43.8018,43.8363,12636.0
2016-09-21 12:30:00,50.8,50.81,50.73,50.75,15696.0,43.8277,43.8363,43.7673,43.7846,15696.0
2016-09-21 12:35:00,50.76,50.81,50.75,50.78,7865.0,43.7932,43.8363,43.7846,43.8105,7865.0
2016-09-21 12:40:00,50.77,50.78,50.75,50.77,11614.0,43.8018,43.8105,43.7846,43.8018,11614.0
2016-09-21 12:45:00,50.77,50.8,50.76,50.78,13779.0,43.8018,43.8277,43.7932,43.8105,13779.0
2016-09-21 12:50:00,50.78,50.83,50.78,50.81,6060.0,43.8105,43.8536,43.8105,43.8363,6060.0
2016-09-21 12:55:00,50.81,50.89,50.81,50.89,7702.0,43.8363,43.9054,43.8363,43.9054,7702.0
2016-09-21 13:00:00,50.88,50.88,50.85,50.86,10877.0,43.8967,43.8967,43.8709,43.8795,10877.0
2016-09-21 13:05:00,50.86,50.9,50.86,50.9,5981.0,43.8795,43.914,43.8795,43.914,5981.0
2016-09-21 13:10:00,50.89,50.9,50.87,50.88,12129.0,43.9054,43.914,43.8881,43.8967,12129.0
2016-09-21 13:15:00,50.89,50.89,50.87,50.89,3452.0,43.9054,43.9054,43.8881,43.9054,3452.0
2016-09-21 13:20:00,50.88,50.89,50.86,50.87,9915.0,43.8967,43.9054,43.8795,43.8881,9915.0
2016-09-21 13:25:00,50.88,50.89,50.87,50.89,2526.0,43.8967,43.9054,43.8881,43.9054,2526.0
2016-09-21 13:30:00,50.89,50.89,50.85,50.88,10131.0,43.9054,43.9054,43.8709,43.8967,10131.0
2016-09-21 13:35:00,50.88,50.92,50.87,50.9,18938.0,43.8967,43.9312,43.8881,43.914,18938.0
2016-09-21 13:40:00,50.9,50.94,50.87,50.94,16168.0,43.914,43.9485,43.8881,43.9485,16168.0
2016-09-21 13:45:00,50.93,50.98,50.93,50.94,11173.0,43.9399,43.983,43.9399,43.9485,11173.0
2016-09-21 13:50:00,50.94,50.94,50.9,50.91,8008.0,43.9485,43.9485,43.914,43.9226,8008.0
2016-09-21 13:55:00,50.92,50.99,50.87,50.88,20787.0,43.9312,43.9916,43.8881,43.8967,20787.0
2016-09-21 14:00:00,50.87,51.08,50.85,50.95,52124.0,43.8881,44.0693,43.8709,43.9571,52124.0
2016-09-21 14:05:00,50.95,51.06,50.94,50.99,13869.0,43.9571,44.052,43.9485,43.9916,13869.0
2016-09-21 14:10:00,50.99,51.13,50.99,51.07,19366.0,43.9916,44.1124,43.9916,44.0607,19366.0
2016-09-21 14:15:00,51.07,51.11,51.03,51.07,14408.0,44.0607,44.0952,44.0261,44.0607,14408.0
2016-09-21 14:20:00,51.06,51.06,50.98,50.98,16265.0,44.052,44.052,43.983,43.983,16265.0
2016-09-21 14:25:00,50.98,51.01,50.93,50.95,13609.0,43.983,44.0089,43.9399,43.9571,13609.0
2016-09-21 14:30:00,50.95,50.98,50.92,50.95,16087.0,43.9571,43.983,43.9312,43.9571,16087.0
2016-09-21 14:35:00,50.94,51.05,50.94,51.02,17505.0,43.9485,44.0434,43.9485,44.0175,17505.0
2016-09-21 14:40:00,51.01,51.05,50.98,51.02,12171.0,44.0089,44.0434,43.983,44.0175,12171.0
2016-09-21 14:45:00,51.02,51.09,51.02,51.04,18574.0,44.0175,44.0779,44.0175,44.0348,18574.0
2016-09-21 14:50:00,51.03,51.05,51.02,51.03,6358.0,44.0261,44.0434,44.0175,44.0261,6358.0
2016-09-21 14:55:00,51.04,51.15,51.03,51.14,16186.0,44.0348,44.1297,44.0261,44.121,16186.0
2016-09-21 15:00:00,51.13,51.13,51.07,51.12,11100.0,44.1124,44.1124,44.0607,44.1038,11100.0
2016-09-21 15:05:00,51.12,51.16,51.07,51.11,12812.0,44.1038,44.1383,44.0607,44.0952,12812.0
2016-09-21 15:10:00,51.1,51.14,51.09,51.13,9725.0,44.0865,44.121,44.0779,44.1124,9725.0
2016-09-21 15:15:00,51.14,51.17,51.11,51.13,25581.0,44.121,44.1469,44.0952,44.1124,25581.0
2016-09-21 15:20:00,51.13,51.19,51.13,51.16,13048.0,44.1124,44.1642,44.1124,44.1383,13048.0
2016-09-21 15:25:00,51.16,51.21,51.14,51.19,13313.0,44.1383,44.1814,44.121,44.1642,13313.0
2016-09-21 15:30:00,51.19,51.3,51.19,51.29,24285.0,44.1642,44.2591,44.1642,44.2505,24285.0
2016-09-21 15:35:00,51.28,51.31,51.27,51.31,13208.0,44.2418,44.2677,44.2332,44.2677,13208.0
2016-09-21 15:40:00,51.31,51.36,51.31,51.35,17756.0,44.2677,44.3109,44.2677,44.3022,17756.0
2016-09-21 15:45:00,51.36,51.4,51.36,51.37,38978.0,44.3109,44.3454,44.3109,44.3195,38978.0
2016-09-21 15:50:00,51.38,51.39,51.33,51.35,28156.0,44.3281,44.3367,44.285,44.3022,28156.0
2016-09-21 15:55:00,51.33,51.36,51.32,51.34,44026.0,44.285,44.3109,44.2763,44.2936,44026.0
2016-09-22 09:30:00,51.5,51.59,51.43,51.51,23102.0,44.4316,44.5093,44.3712,44.4403,23102.0
2016-09-22 09:35:00,51.54,51.56,51.51,51.52,2989.0,44.4661,44.4834,44.4403,44.4489,2989.0
2016-09-22 09:40:00,51.49,51.49,51.35,51.39,24236.0,44.423,44.423,44.3022,44.3367,24236.0
2016-09-22 09:45:00,51.41,51.44,51.29,51.3,46609.0,44.354,44.3799,44.2505,44.2591,46609.0
2016-09-22 09:50:00,51.3,51.3,51.17,51.18,16070.0,44.2591,44.2591,44.1469,44.1556,16070.0
2016-09-22 09:55:00,51.19,51.23,51.13,51.13,12637.0,44.1642,44.1987,44.1124,44.1124,12637.0
2016-09-22 10:00:00,51.13,51.18,51.09,51.09,9566.0,44.1124,44.1556,44.0779,44.0779,9566.0
2016-09-22 10:05:00,51.1,51.11,51.07,51.07,6635.0,44.0865,44.0952,44.0607,44.0607,6635.0
2016-09-22 10:10:00,51.07,51.1,51.04,51.1,11439.0,44.0607,44.0865,44.0348,44.0865,11439.0
2016-09-22 10:15:00,51.11,51.12,51.07,51.07,11632.0,44.0952,44.1038,44.0607,44.0607,11632.0
2016-09-22 10:20:00,51.07,51.12,51.07,51.11,21921.0,44.0607,44.1038,44.0607,44.0952,21921.0
2016-09-22 10:25:00,51.1,51.14,51.09,51.11,16119.0,44.0865,44.121,44.0779,44.0952,16119.0
2016-09-22 10:30:00,51.12,51.22,51.11,51.22,13509.0,44.1038,44.1901,44.0952,44.1901,13509.0
2016-09-22 10:35:00,51.21,51.27,51.2,51.27,11167.0,44.1814,44.2332,44.1728,44.2332,11167.0
2016-09-22 10:40:00,51.26,51.26,51.22,51.24,6456.0,44.2246,44.2246,44.1901,44.2073,6456.0
2016-09-22 10:45:00,51.24,51.32,51.24,51.32,11100.0,44.2073,44.2763,44.2073,44.2763,11100.0
2016-09-22 10:50:00,51.32,51.37,51.3,51.34,10310.0,44.2763,44.3195,44.2591,44.2936,10310.0
2016-09-22 10:55:00,51.34,51.35,51.31,51.33,10372.0,44.2936,44.3022,44.2677,44.285,10372.0
2016-09-22 11:00:00,51.33,51.33,51.3,51.32,15955.0,44.285,44.285,44.2591,44.2763,15955.0
2016-09-22 11:05:00,51.32,51.32,51.3,51.32,14080.0,44.2763,44.2763,44.2591,44.2763,14080.0
2016-09-22 11:10:00,51.32,51.32,51.3,51.31,12255.0,44.2763,44.2763,44.2591,44.2677,12255.0
2016-09-22 11:15:00,51.3,51.3,51.27,51.28,9261.0,44.2591,44.2591,44.2332,44.2418,9261.0
2016-09-22 11:20:00,51.28,51.28,51.25,51.25,6120.0,44.2418,44.2418,44.216,44.216,6120.0
2016-09-22 11:25:00,51.26,51.28,51.22,51.27,10045.0,44.2246,44.2418,44.1901,44.2332,10045.0
2016-09-22 11:30:00,51.27,51.32,51.25,51.32,7955.0,44.2332,44.2763,44.216,44.2763,7955.0
2016-09-22 11:35:00,51.32,51.33,51.3,51.33,6700.0,44.2763,44.285,44.2591,44.285,6700.0
2016-09-22 11:40:00,51.32,51.34,51.3,51.34,6938.0,44.2763,44.2936,44.2591,44.2936,6938.0
2016-09-22 11:45:00,51.35,51.37,51.34,51.36,4469.0,44.3022,44.3195,44.2936,44.3109,4469.0
2016-09-22 11:50:00,51.36,51.38,51.35,51.37,6492.0,44.3109,44.3281,44.3022,44.3195,6492.0
2016-09-22 11:55:00,51.37,51.39,51.34,51.39,9437.0,44.3195,44.3367,44.2936,44.3367,9437.0
2016-09-22 12:00:00,51.38,51.42,51.38,51.42,6829.0,44.3281,44.3626,44.3281,44.3626,6829.0
2016-09-22 12:05:00,51.42,51.42,51.38,51.39,30360.0,44.3626,44.3626,44.3281,44.3367,30360.0
2016-09-22 12:10:00,51.38,51.39,51.37,51.39,3755.0,44.3281,44.3367,44.3195,44.3367,3755.0
2016-09-22 12:15:00,51.4,51.42,51.38,51.41,12267.0,44.3454,44.3626,44.3281,44.354,12267.0
2016-09-22 12:20:00,51.4,51.4,51.34,51.39,7670.0,44.3454,44.3454,44.2936,44.3367,7670.0
2016-09-22 12:25:00,51.39,51.44,51.38,51.41,7001.0,44.3367,44.3799,44.3281,44.354,7001.0
2016-09-22 12:30:00,51.41,51.43,51.41,51.43,5798.0,44.354,44.3712,44.354,44.3712,5798.0
2016-09-22 12:35:00,51.43,51.45,51.42,51.42,9265.0,44.3712,44.3885,44.3626,44.3626,9265.0
2016-09-22 12:40:00,51.42,51.42,51.4,51.42,7700.0,44.3626,44.3626,44.3454,44.3626,7700.0
2016-09-22 12:45:00,51.43,51.47,51.43,51.45,9054.0,44.3712,44.4058,44.3712,44.3885,9054.0
2016-09-22 12:50:00,51.45,51.46,51.44,51.45,6964.0,44.3885,44.3971,44.3799,44.3885,6964.0
2016-09-22 12:55:00,51.45,51.45,51.4,51.43,7800.0,44.3885,44.3885,44.3454,44.3712,7800.0
2016-09-22 13:00:00,51.43,51.43,51.42,51.43,2500.0,44.3712,44.3712,44.3626,44.3712,2500.0
2016-09-22 13:05:00,51.43,51.46,51.43,51.46,5300.0,44.3712,44.3971,44.3712,44.3971,5300.0
2016-09-22 13:10:00,51.45,51.45,51.43,51.43,4839.0,44.3885,44.3885,44.3712,44.3712,4839.0
2016-09-22 13:15:00,51.43,51.43,51.41,51.42,5378.0,44.3712,44.3712,44.354,44.3626,5378.0
2016-09-22 13:20:00,51.41,51.42,51.4,51.41,2046.0,44.354,44.3626,44.3454,44.354,2046.0
2016-09-22 13:25:00,51.41,51.45,51.41,51.43,16865.0,44.354,44.3885,44.354,44.3712,16865.0
2016-09-22 13:30:00,51.43,51.45,51.4,51.45,11449.0,44.3712,44.3885,44.3454,44.3885,11449.0
2016-09-22 13:35:00,51.45,51.49,51.45,51.48,7287.0,44.3885,44.423,44.3885,44.4144,7287.0
2016-09-22 13:40:00,51.48,51.49,51.46,51.46,6062.0,44.4144,44.423,44.3971,44.3971,6062.0
2016-09-22 13:45:00,51.47,51.47,51.39,51.41,9941.0,44.4058,44.4058,44.3367,44.354,9941.0
2016-09-22 13:50:00,51.41,51.42,51.39,51.39,21575.0,44.354,44.3626,44.3367,44.3367,21575.0
2016-09-22 13:55:00,51.4,51.4,51.36,51.36,10105.0,44.3454,44.3454,44.3109,44.3109,10105.0
2016-09-22 14:00:00,51.37,51.39,51.34,51.37,43796.0,44.3195,44.3367,44.2936,44.3195,43796.0
2016-09-22 14:05:00,51.37,51.38,51.33,51.34,5249.0,44.3195,44.3281,44.285,44.2936,5249.0
2016-09-22 14:10:00,51.34,51.34,51.23,51.24,12453.0,44.2936,44.2936,44.1987,44.2073,12453.0
2016-09-22 14:15:00,51.23,51.25,51.21,51.22,5651.0,44.1987,44.216,44.1814,44.1901,5651.0
2016-09-22 14:20:00,51.21,51.23,51.21,51.22,4231.0,44.1814,44.1987,44.1814,44.1901,4231.0
2016-09-22 14:25:00,51.22,51.26,51.22,51.23,10346.0,44.1901,44.2246,44.1901,44.1987,10346.0
2016-09-22 14:30:00,51.23,51.24,51.18,51.19,4997.0,44.1987,44.2073,44.1556,44.1642,4997.0
2016-09-22 14:35:00,51.19,51.24,51.19,51.24,3791.0,44.1642,44.2073,44.1642,44.2073,3791.0
2016-09-22 14:40:00,51.23,51.24,51.21,51.22,6670.0,44.1987,44.2073,44.1814,44.1901,6670.0
2016-09-22 14:45:00,51.22,51.24,51.22,51.24,7127.0,44.1901,44.2073,44.1901,44.2073,7127.0
2016-09-22 14:50:00,51.24,51.29,51.22,51.29,7502.0,44.2073,44.2505,44.1901,44.2505,7502.0
2016-09-22 14:55:00,51.29,51.3,51.29,51.3,8260.0,44.2505,44.2591,44.2505,44.2591,8260.0
2016-09-22 15:00:00,51.3,51.31,51.29,51.31,3848.0,44.2591,44.2677,44.2505,44.2677,3848.0
2016-09-22 15:05:00,51.31,51.31,51.29,51.3,13903.0,44.2677,44.2677,44.2505,44.2591,13903.0
2016-09-22 15:10:00,51.3,51.31,51.28,51.29,5866.0,44.2591,44.2677,44.2418,44.2505,5866.0
2016-09-22 15:15:00,51.29,51.29,51.24,51.24,24892.0,44.2505,44.2505,44.2073,44.2073,24892.0
2016-09-22 15:20:00,51.23,51.25,51.19,51.19,15763.0,44.1987,44.216,44.1642,44.1642,15763.0
2016-09-22 15:25:00,51.2,51.22,51.19,51.19,11394.0,44.1728,44.1901,44.1642,44.1642,11394.0
2016-09-22 15:30:00,51.19,51.21,51.18,51.21,16429.0,44.1642,44.1814,44.1556,44.1814,16429.0
2016-09-22 15:35:00,51.2,51.21,51.17,51.19,29055.0,44.1728,44.1814,44.1469,44.1642,29055.0
2016-09-22 15:40:00,51.2,51.22,51.2,51.22,65056.0,44.1728,44.1901,44.1728,44.1901,65056.0
2016-09-22 15:45:00,51.22,51.24,51.2,51.2,61251.0,44.1901,44.2073,44.1728,44.1728,61251.0
2016-09-22 15:50:00,51.2,51.21,51.19,51.2,75993.0,44.1728,44.1814,44.1642,44.1728,75993.0
2016-09-22 15:55:00,51.21,51.24,51.19,51.19,151910.0,44.1814,44.2073,44.1642,44.1642,151910.0
2016-09-23 09:30:00,51.02,51.16,50.86,50.86,23869.0,44.0175,44.1383,43.8795,43.8795,23869.0
2016-09-23 09:35:00,50.9,50.93,50.78,50.78,18515.0,43.914,43.9399,43.8105,43.8105,18515.0
2016-09-23 09:40:00,50.76,50.9,50.68,50.9,25562.0,43.7932,43.914,43.7242,43.914,25562.0
2016-09-23 09:45:00,50.92,50.92,50.79,50.82,26710.0,43.9312,43.9312,43.8191,43.845,26710.0
2016-09-23 09:50:00,50.82,50.82,50.76,50.79,21729.0,43.845,43.845,43.7932,43.8191,21729.0
2016-09-23 09:55:00,50.81,50.85,50.77,50.79,18263.0,43.8363,43.8709,43.8018,43.8191,18263.0
2016-09-23 10:00:00,50.79,50.86,50.79,50.86,12451.0,43.8191,43.8795,43.8191,43.8795,12451.0
2016-09-23 10:05:00,50.86,50.86,50.77,50.82,10263.0,43.8795,43.8795,43.8018,43.845,10263.0
2016-09-23 10:10:00,50.82,50.86,50.81,50.82,14757.0,43.845,43.8795,43.8363,43.845,14757.0
2016-09-23 10:15:00,50.81,50.83,50.78,50.8,21116.0,43.8363,43.8536,43.8105,43.8277,21116.0
2016-09-23 10:20:00,50.8,50.87,50.79,50.84,12365.0,43.8277,43.8881,43.8191,43.8622,12365.0
2016-09-23 10:25:00,50.84,50.85,50.8,50.83,18783.0,43.8622,43.8709,43.8277,43.8536,18783.0
2016-09-23 10:30:00,50.83,50.88,50.83,50.86,9550.0,43.8536,43.8967,43.8536,43.8795,9550.0
2016-09-23 10:35:00,50.86,50.88,50.83,50.85,12726.0,43.8795,43.8967,43.8536,43.8709,12726.0
2016-09-23 10:40:00,50.86,50.9,50.85,50.87,9300.0,43.8795,43.914,43.8709,43.8881,9300.0
2016-09-23 10:45:00,50.88,50.88,50.83,50.85,10165.0,43.8967,43.8967,43.8536,43.8709,10165.0
2016-09-23 10:50:00,50.84,50.89,50.83,50.88,8373.0,43.8622,43.9054,43.8536,43.8967,8373.0
2016-09-23 10:55:00,50.89,50.93,50.86,50.87,44825.0,43.9054,43.9399,43.8795,43.8881,44825.0
2016-09-23 11:00:00,50.85,50.87,50.82,50.87,11410.0,43.8709,43.8881,43.845,43.8881,11410.0
2016-09-23 11:05:00,50.87,50.9,50.85,50.89,9300.0,43.8881,43.914,43.8709,43.9054,9300.0
2016-09-23 11:10:00,50.89,50.9,50.87,50.9,6581.0,43.9054,43.914,43.8881,43.914,6581.0
2016-09-23 11:15:00,50.89,50.89,50.83,50.85,11101.0,43.9054,43.9054,43.8536,43.8709,11101.0
2016-09-23 11:20:00,50.85,50.85,50.81,50.83,6767.0,43.8709,43.8709,43.8363,43.8536,6767.0
2016-09-23 11:25:00,50.83,50.84,50.81,50.83,9843.0,43.8536,43.8622,43.8363,43.8536,9843.0
2016-09-23 11:30:00,50.83,50.84,50.8,50.82,12518.0,43.8536,43.8622,43.8277,43.845,12518.0
2016-09-23 11:35:00,50.81,50.84,50.81,50.83,13309.0,43.8363,43.8622,43.8363,43.8536,13309.0
2016-09-23 11:40:00,50.83,50.83,50.8,50.81,18792.0,43.8536,43.8536,43.8277,43.8363,18792.0
2016-09-23 11:45:00,50.82,50.82,50.8,50.81,23550.0,43.845,43.845,43.8277,43.8363,23550.0
2016-09-23 11:50:00,50.82,50.83,50.8,50.83,8961.0,43.845,43.8536,43.8277,43.8536,8961.0
2016-09-23 11:55:00,50.83,50.83,50.8,50.82,9738.0,43.8536,43.8536,43.8277,43.845,9738.0
2016-09-23 12:00:00,50.81,50.84,50.81,50.84,3342.0,43.8363,43.8622,43.8363,43.8622,3342.0
2016-09-23 12:05:00,50.85,50.87,50.84,50.86,5766.0,43.8709,43.8881,43.8622,43.8795,5766.0
2016-09-23 12:10:00,50.86,50.86,50.82,50.82,5869.0,43.8795,43.8795,43.845,43.845,5869.0
2016-09-23 12:15:00,50.82,50.84,50.81,50.84,3700.0,43.845,43.8622,43.8363,43.8622,3700.0
2016-09-23 12:20:00,50.85,50.86,50.84,50.86,3930.0,43.8709,43.8795,43.8622,43.8795,3930.0
2016-09-23 12:25:00,50.85,50.85,50.84,50.85,3065.0,43.8709,43.8709,43.8622,43.8709,3065.0
2016-09-23 12:30:00,50.84,50.85,50.83,50.84,5695.0,43.8622,43.8709,43.8536,43.8622,5695.0
2016-09-23 12:35:00,50.83,50.84,50.8,50.82,10500.0,43.8536,43.8622,43.8277,43.845,10500.0
2016-09-23 12:40:00,50.82,50.86,50.81,50.85,4683.0,43.845,43.8795,43.8363,43.8709,4683.0
2016-09-23 12:45:00,50.84,50.84,50.81,50.82,7535.0,43.8622,43.8622,43.8363,43.845,7535.0
2016-09-23 12:50:00,50.82,50.87,50.82,50.83,5714.0,43.845,43.8881,43.845,43.8536,5714.0
2016-09-23 12:55:00,50.82,50.82,50.81,50.81,7618.0,43.845,43.845,43.8363,43.8363,7618.0
2016-09-23 13:00:00,50.81,50.82,50.8,50.82,14686.0,43.8363,43.845,43.8277,43.845,14686.0
2016-09-23 13:05:00,50.82,50.82,50.8,50.81,6700.0,43.845,43.845,43.8277,43.8363,6700.0
2016-09-23 13:10:00,50.81,50.83,50.8,50.82,5159.0,43.8363,43.8536,43.8277,43.845,5159.0
2016-09-23 13:15:00,50.83,50.86,50.83,50.83,3655.0,43.8536,43.8795,43.8536,43.8536,3655.0
2016-09-23 13:20:00,50.83,50.84,50.8,50.82,6655.0,43.8536,43.8622,43.8277,43.845,6655.0
2016-09-23 13:25:00,50.81,50.83,50.8,50.81,9102.0,43.8363,43.8536,43.8277,43.8363,9102.0
2016-09-23 13:30:00,50.81,50.82,50.8,50.81,8050.0,43.8363,43.845,43.8277,43.8363,8050.0
2016-09-23 13:35:00,50.81,50.84,50.81,50.84,10296.0,43.8363,43.8622,43.8363,43.8622,10296.0
2016-09-23 13:40:00,50.84,50.86,50.83,50.84,9656.0,43.8622,43.8795,43.8536,43.8622,9656.0
2016-09-23 13:45:00,50.84,50.85,50.8,50.81,11196.0,43.8622,43.8709,43.8277,43.8363,11196.0
2016-09-23 13:50:00,50.81,50.82,50.79,50.81,15368.0,43.8363,43.845,43.8191,43.8363,15368.0
2016-09-23 13:55:00,50.81,50.81,50.8,50.81,6249.0,43.8363,43.8363,43.8277,43.8363,6249.0
2016-09-23 14:00:00,50.81,50.87,50.81,50.87,4903.0,43.8363,43.8881,43.8363,43.8881,4903.0
2016-09-23 14:05:00,50.87,50.87,50.84,50.85,4635.0,43.8881,43.8881,43.8622,43.8709,4635.0
2016-09-23 14:10:00,50.84,50.86,50.81,50.86,7983.0,43.8622,43.8795,43.8363,43.8795,7983.0
2016-09-23 14:15:00,50.86,50.87,50.82,50.82,5000.0,43.8795,43.8881,43.845,43.845,5000.0
2016-09-23 14:20:00,50.82,50.84,50.8,50.84,9258.0,43.845,43.8622,43.8277,43.8622,9258.0
2016-09-23 14:25:00,50.84,50.85,50.83,50.84,16288.0,43.8622,43.8709,43.8536,43.8622,16288.0
2016-09-23 14:30:00,50.83,50.85,50.82,50.84,18857.0,43.8536,43.8709,43.845,43.8622,18857.0
2016-09-23 14:35:00,50.84,50.85,50.82,50.83,14966.0,43.8622,43.8709,43.845,43.8536,14966.0
2016-09-23 14:40:00,50.83,50.86,50.82,50.86,8476.0,43.8536,43.8795,43.845,43.8795,8476.0
2016-09-23 14:45:00,50.86,50.87,50.85,50.87,11462.0,43.8795,43.8881,43.8709,43.8881,11462.0
2016-09-23 14:50:00,50.87,50.87,50.86,50.87,7221.0,43.8881,43.8881,43.8795,43.8881,7221.0
2016-09-23 14:55:00,50.87,50.88,50.83,50.83,8822.0,43.8881,43.8967,43.8536,43.8536,8822.0
2016-09-23 15:00:00,50.83,50.85,50.82,50.83,11537.0,43.8536,43.8709,43.845,43.8536,11537.0
2016-09-23 15:05:00,50.83,50.85,50.82,50.83,7912.0,43.8536,43.8709,43.845,43.8536,7912.0
2016-09-23 15:10:00,50.83,50.84,50.82,50.84,6299.0,43.8536,43.8622,43.845,43.8622,6299.0
2016-09-23 15:15:00,50.84,50.84,50.81,50.82,11500.0,43.8622,43.8622,43.8363,43.845,11500.0
2016-09-23 15:20:00,50.82,50.83,50.8,50.83,8423.0,43.845,43.8536,43.8277,43.8536,8423.0
2016-09-23 15:25:00,50.83,50.83,50.82,50.83,4905.0,43.8536,43.8536,43.845,43.8536,4905.0
2016-09-23 15:30:00,50.82,50.85,50.82,50.83,41478.0,43.845,43.8709,43.845,43.8536,41478.0
2016-09-23 15:35:00,50.83,50.84,50.79,50.81,26865.0,43.8536,43.8622,43.8191,43.8363,26865.0
2016-09-23 15:40:00,50.81,50.81,50.79,50.8,17508.0,43.8363,43.8363,43.8191,43.8277,17508.0
2016-09-23 15:45:00,50.79,50.8,50.75,50.76,31386.0,43.8191,43.8277,43.7846,43.7932,31386.0
2016-09-23 15:50:00,50.77,50.82,50.76,50.82,24048.0,43.8018,43.845,43.7932,43.845,24048.0
2016-09-23 15:55:00,50.82,50.82,50.78,50.79,132030.0,43.845,43.845,43.8105,43.8191,132030.0
2016-09-26 09:30:00,50.61,50.77,50.61,50.77,11036.0,43.6638,43.8018,43.6638,43.8018,11036.0
2016-09-26 09:35:00,50.71,50.73,50.58,50.61,9367.0,43.7501,43.7673,43.6379,43.6638,9367.0
2016-09-26 09:40:00,50.63,50.73,50.6,50.7,7872.0,43.681,43.7673,43.6552,43.7414,7872.0
2016-09-26 09:45:00,50.71,50.75,50.66,50.68,13917.0,43.7501,43.7846,43.7069,43.7242,13917.0
2016-09-26 09:50:00,50.69,50.71,50.65,50.69,7103.0,43.7328,43.7501,43.6983,43.7328,7103.0
2016-09-26 09:55:00,50.67,50.78,50.67,50.73,9561.0,43.7156,43.8105,43.7156,43.7673,9561.0
2016-09-26 10:00:00,50.72,50.74,50.67,50.68,7129.0,43.7587,43.7759,43.7156,43.7242,7129.0
2016-09-26 10:05:00,50.69,50.75,50.68,50.7,4269.0,43.7328,43.7846,43.7242,43.7414,4269.0
2016-09-26 10:10:00,50.7,50.74,50.68,50.74,5224.0,43.7414,43.7759,43.7242,43.7759,5224.0
2016-09-26 10:15:00,50.75,50.78,50.74,50.78,3200.0,43.7846,43.8105,43.7759,43.8105,3200.0
2016-09-26 10:20:00,50.78,50.83,50.78,50.82,5045.0,43.8105,43.8536,43.8105,43.845,5045.0
2016-09-26 10:25:00,50.82,50.86,50.79,50.85,19190.0,43.845,43.8795,43.8191,43.8709,19190.0
2016-09-26 10:30:00,50.85,50.85,50.81,50.83,8683.0,43.8709,43.8709,43.8363,43.8536,8683.0
2016-09-26 10:35:00,50.83,50.87,50.82,50.84,8556.0,43.8536,43.8881,43.845,43.8622,8556.0
2016-09-26 10:40:00,50.84,50.85,50.78,50.84,11839.0,43.8622,43.8709,43.8105,43.8622,11839.0
2016-09-26 10:45:00,50.84,50.84,50.79,50.81,8318.0,43.8622,43.8622,43.8191,43.8363,8318.0
2016-09-26 10:50:00,50.81,50.85,50.81,50.81,7130.0,43.8363,43.8709,43.8363,43.8363,7130.0
2016-09-26 10:55:00,50.81,50.84,50.77,50.78,6676.0,43.8363,43.8622,43.8018,43.8105,6676.0
2016-09-26 11:00:00,50.78,50.79,50.72,50.75,6432.0,43.8105,43.8191,43.7587,43.7846,6432.0
2016-09-26 11:05:00,50.75,50.79,50.75,50.76,7573.0,43.7846,43.8191,43.7846,43.7932,7573.0
2016-09-26 11:10:00,50.75,50.76,50.68,50.68,4554.0,43.7846,43.7932,43.7242,43.7242,4554.0
2016-09-26 11:15:00,50.68,50.71,50.67,50.7,6699.0,43.7242,43.7501,43.7156,43.7414,6699.0
2016-09-26 11:20:00,50.7,50.73,50.67,50.67,7203.0,43.7414,43.7673,43.7156,43.7156,7203.0
2016-09-26 11:25:00,50.68,50.74,50.68,50.71,7822.0,43.7242,43.7759,43.7242,43.7501,7822.0
2016-09-26 11:30:00,50.71,50.76,50.7,50.72,11149.0,43.7501,43.7932,43.7414,43.7587,11149.0
2016-09-26 11:35:00,50.72,50.77,50.72,50.77,4587.0,43.7587,43.8018,43.7587,43.8018,4587.0
2016-09-26 11:40:00,50.76,50.78,50.73,50.75,5601.0,43.7932,43.8105,43.7673,43.7846,5601.0
2016-09-26 11:45:00,50.75,50.78,50.75,50.76,3565.0,43.7846,43.8105,43.7846,43.7932,3565.0
2016-09-26 11:50:00,50.75,50.76,50.71,50.71,9816.0,43.7846,43.7932,43.7501,43.7501,9816.0
2016-09-26 11:55:00,50.71,50.76,50.71,50.75,6254.0,43.7501,43.7932,43.7501,43.7846,6254.0
2016-09-26 12:00:00,50.74,50.76,50.73,50.74,5961.0,43.7759,43.7932,43.7673,43.7759,5961.0
2016-09-26 12:05:00,50.74,50.79,50.74,50.78,5437.0,43.7759,43.8191,43.7759,43.8105,5437.0
2016-09-26 12:10:00,50.77,50.81,50.75,50.79,8102.0,43.8018,43.8363,43.7846,43.8191,8102.0
2016-09-26 12:15:00,50.79,50.83,50.79,50.82,4021.0,43.8191,43.8536,43.8191,43.845,4021.0
2016-09-26 12:20:00,50.81,50.86,50.81,50.86,6461.0,43.8363,43.8795,43.8363,43.8795,6461.0
2016-09-26 12:25:00,50.86,50.87,50.84,50.87,6555.0,43.8795,43.8881,43.8622,43.8881,6555.0
2016-09-26 12:30:00,50.86,50.9,50.86,50.9,6565.0,43.8795,43.914,43.8795,43.914,6565.0
2016-09-26 12:35:00,50.89,50.93,50.88,50.92,8464.0,43.9054,43.9399,43.8967,43.9312,8464.0
2016-09-26 12:40:00,50.91,50.91,50.87,50.91,6912.0,43.9226,43.9226,43.8881,43.9226,6912.0
2016-09-26 12:45:00,50.9,50.94,50.9,50.94,6123.0,43.914,43.9485,43.914,43.9485,6123.0
2016-09-26 12:50:00,50.94,50.98,50.94,50.97,3683.0,43.9485,43.983,43.9485,43.9744,3683.0
2016-09-26 12:55:00,50.96,50.99,50.95,50.97,6819.0,43.9658,43.9916,43.9571,43.9744,6819.0
2016-09-26 13:00:00,50.97,50.99,50.96,50.99,9130.0,43.9744,43.9916,43.9658,43.9916,9130.0
2016-09-26 13:05:00,50.99,51.01,50.96,50.97,7698.0,43.9916,44.0089,43.9658,43.9744,7698.0
2016-09-26 13:10:00,50.96,50.98,50.93,50.94,23391.0,43.9658,43.983,43.9399,43.9485,23391.0
2016-09-26 13:15:00,50.93,50.93,50.91,50.92,5147.0,43.9399,43.9399,43.9226,43.9312,5147.0
2016-09-26 13:20:00,50.91,50.91,50.83,50.85,29951.0,43.9226,43.9226,43.8536,43.8709,29951.0
2016-09-26 13:25:00,50.85,50.87,50.84,50.85,7083.0,43.8709,43.8881,43.8622,43.8709,7083.0
2016-09-26 13:30:00,50.84,50.85,50.81,50.85,5624.0,43.8622,43.8709,43.8363,43.8709,5624.0
2016-09-26 13:35:00,50.84,50.84,50.8,50.8,7190.0,43.8622,43.8622,43.8277,43.8277,7190.0
2016-09-26 13:40:00,50.81,50.81,50.79,50.8,4512.0,43.8363,43.8363,43.8191,43.8277,4512.0
2016-09-26 13:45:00,50.81,50.85,50.81,50.82,5405.0,43.8363,43.8709,43.8363,43.845,5405.0
2016-09-26 13:50:00,50.82,50.84,50.81,50.83,6045.0,43.845,43.8622,43.8363,43.8536,6045.0
2016-09-26 13:55:00,50.82,50.82,50.78,50.82,5683.0,43.845,43.845,43.8105,43.845,5683.0
2016-09-26 14:00:00,50.82,50.83,50.79,50.8,5828.0,43.845,43.8536,43.8191,43.8277,5828.0
2016-09-26 14:05:00,50.8,50.83,50.79,50.83,7071.0,43.8277,43.8536,43.8191,43.8536,7071.0
2016-09-26 14:10:00,50.83,50.83,50.8,50.83,7100.0,43.8536,43.8536,43.8277,43.8536,7100.0
2016-09-26 14:15:00,50.82,50.86,50.82,50.85,6388.0,43.845,43.8795,43.845,43.8709,6388.0
2016-09-26 14:20:00,50.84,50.84,50.81,50.83,4775.0,43.8622,43.8622,43.8363,43.8536,4775.0
2016-09-26 14:25:00,50.83,50.87,50.82,50.86,9387.0,43.8536,43.8881,43.845,43.8795,9387.0
2016-09-26 14:30:00,50.87,50.87,50.81,50.82,6595.0,43.8881,43.8881,43.8363,43.845,6595.0
2016-09-26 14:35:00,50.81,50.82,50.77,50.77,7920.0,43.8363,43.845,43.8018,43.8018,7920.0
2016-09-26 14:40:00,50.77,50.79,50.77,50.79,4800.0,43.8018,43.8191,43.8018,43.8191,4800.0
2016-09-26 14:45:00,50.78,50.81,50.77,50.8,7041.0,43.8105,43.8363,43.8018,43.8277,7041.0
2016-09-26 14:50:00,50.81,50.83,50.79,50.83,9078.0,43.8363,43.8536,43.8191,43.8536,9078.0
2016-09-26 14:55:00,50.82,50.84,50.8,50.8,7117.0,43.845,43.8622,43.8277,43.8277,7117.0
2016-09-26 15:00:00,50.8,50.81,50.79,50.8,7763.0,43.8277,43.8363,43.8191,43.8277,7763.0
2016-09-26 15:05:00,50.8,50.85,50.79,50.83,10559.0,43.8277,43.8709,43.8191,43.8536,10559.0
2016-09-26 15:10:00,50.83,50.83,50.81,50.82,7168.0,43.8536,43.8536,43.8363,43.845,7168.0
2016-09-26 15:15:00,50.81,50.82,50.78,50.79,9960.0,43.8363,43.845,43.8105,43.8191,9960.0
2016-09-26 15:20:00,50.79,50.81,50.76,50.79,15831.0,43.8191,43.8363,43.7932,43.8191,15831.0
2016-09-26 15:25:00,50.8,50.88,50.8,50.87,11515.0,43.8277,43.8967,43.8277,43.8881,11515.0
2016-09-26 15:30:00,50.87,50.91,50.86,50.87,10925.0,43.8881,43.9226,43.8795,43.8881,10925.0
2016-09-26 15:35:00,50.87,50.87,50.82,50.86,15681.0,43.8881,43.8881,43.845,43.8795,15681.0
2016-09-26 15:40:00,50.86,50.88,50.79,50.82,17520.0,43.8795,43.8967,43.8191,43.845,17520.0
2016-09-26 15:45:00,50.81,50.84,50.79,50.8,22346.0,43.8363,43.8622,43.8191,43.8277,22346.0
2016-09-26 15:50:00,50.8,50.82,50.79,50.8,19627.0,43.8277,43.845,43.8191,43.8277,19627.0
2016-09-26 15:55:00,50.81,50.82,50.76,50.79,45747.0,43.8363,43.845,43.7932,43.8191,45747.0
2016-09-27 09:30:00,50.92,51.19,50.88,51.15,17077.0,43.9312,44.1642,43.8967,44.1297,17077.0
2016-09-27 09:35:00,51.14,51.14,51.05,51.07,9554.0,44.121,44.121,44.0434,44.0607,9554.0
2016-09-27 09:40:00,51.05,51.15,51.03,51.07,17842.0,44.0434,44.1297,44.0261,44.0607,17842.0
2016-09-27 09:45:00,51.06,51.06,51.0,51.02,15827.0,44.052,44.052,44.0003,44.0175,15827.0
2016-09-27 09:50:00,51.0,51.03,50.96,50.99,14326.0,44.0003,44.0261,43.9658,43.9916,14326.0
2016-09-27 09:55:00,50.99,51.04,50.96,50.96,9991.0,43.9916,44.0348,43.9658,43.9658,9991.0
2016-09-27 10:00:00,50.95,51.01,50.93,50.98,8681.0,43.9571,44.0089,43.9399,43.983,8681.0
2016-09-27 10:05:00,50.97,51.02,50.96,51.0,9717.0,43.9744,44.0175,43.9658,44.0003,9717.0
2016-09-27 10:10:00,51.0,51.03,50.96,51.02,5653.0,44.0003,44.0261,43.9658,44.0175,5653.0
2016-09-27 10:15:00,51.01,51.11,51.0,51.09,5990.0,44.0089,44.0952,44.0003,44.0779,5990.0
2016-09-27 10:20:00,51.1,51.16,51.1,51.14,8622.0,44.0865,44.1383,44.0865,44.121,8622.0
2016-09-27 10:25:00,51.14,51.14,51.09,51.13,7690.0,44.121,44.121,44.0779,44.1124,7690.0
2016-09-27 10:30:00,51.13,51.13,51.05,51.07,6261.0,44.1124,44.1124,44.0434,44.0607,6261.0
2016-09-27 10:35:00,51.07,51.07,51.01,51.03,27191.0,44.0607,44.0607,44.0089,44.0261,27191.0
2016-09-27 10:40:00,51.04,51.07,51.03,51.07,5829.0,44.0348,44.0607,44.0261,44.0607,5829.0
2016-09-27 10:45:00,51.07,51.09,51.07,51.07,5646.0,44.0607,44.0779,44.0607,44.0607,5646.0
2016-09-27 10:50:00,51.07,51.11,51.06,51.09,3679.0,44.0607,44.0952,44.052,44.0779,3679.0
2016-09-27 10:55:00,51.08,51.08,51.01,51.01,6020.0,44.0693,44.0693,44.0089,44.0089,6020.0
2016-09-27 11:00:00,51.02,51.06,51.02,51.04,7062.0,44.0175,44.052,44.0175,44.0348,7062.0
2016-09-27 11:05:00,51.03,51.04,50.99,50.99,19556.0,44.0261,44.0348,43.9916,43.9916,19556.0
2016-09-27 11:10:00,51.0,51.0,50.95,50.99,9280.0,44.0003,44.0003,43.9571,43.9916,9280.0
2016-09-27 11:15:00,50.99,50.99,50.97,50.98,4976.0,43.9916,43.9916,43.9744,43.983,4976.0
2016-09-27 11:20:00,50.99,51.02,50.97,51.0,14542.0,43.9916,44.0175,43.9744,44.0003,14542.0
2016-09-27 11:25:00,51.01,51.03,50.98,51.03,8210.0,44.0089,44.0261,43.983,44.0261,8210.0
2016-09-27 11:30:00,51.03,51.1,51.02,51.1,6678.0,44.0261,44.0865,44.0175,44.0865,6678.0
2016-09-27 11:35:00,51.1,51.11,51.06,51.1,5146.0,44.0865,44.0952,44.052,44.0865,5146.0
2016-09-27 11:40:00,51.1,51.1,51.02,51.02,6553.0,44.0865,44.0865,44.0175,44.0175,6553.0
2016-09-27 11:45:00,51.02,51.05,51.01,51.03,7480.0,44.0175,44.0434,44.0089,44.0261,7480.0
2016-09-27 11:50:00,51.03,51.03,51.01,51.01,2815.0,44.0261,44.0261,44.0089,44.0089,2815.0
2016-09-27 11:55:00,51.02,51.07,51.01,51.06,9264.0,44.0175,44.0607,44.0089,44.052,9264.0
2016-09-27 12:00:00,51.06,51.06,51.03,51.03,4103.0,44.052,44.052,44.0261,44.0261,4103.0
2016-09-27 12:05:00,51.03,51.03,50.99,51.01,10096.0,44.0261,44.0261,43.9916,44.0089,10096.0
2016-09-27 12:10:00,51.0,51.02,50.99,51.01,4894.0,44.0003,44.0175,43.9916,44.0089,4894.0
2016-09-27 12:15:00,51.01,51.03,51.01,51.02,7946.0,44.0089,44.0261,44.0089,44.0175,7946.0
2016-09-27 12:20:00,51.01,51.08,51.0,51.08,9403.0,44.0089,44.0693,44.0003,44.0693,9403.0
2016-09-27 12:25:00,51.08,51.09,51.05,51.05,12886.0,44.0693,44.0779,44.0434,44.0434,12886.0
2016-09-27 12:30:00,51.06,51.06,51.03,51.03,4277.0,44.052,44.052,44.0261,44.0261,4277.0
2016-09-27 12:35:00,51.03,51.04,50.99,51.01,7624.0,44.0261,44.0348,43.9916,44.0089,7624.0
2016-09-27 12:40:00,51.02,51.05,51.01,51.05,2601.0,44.0175,44.0434,44.0089,44.0434,2601.0
2016-09-27 12:45:00,51.05,51.05,51.02,51.04,3175.0,44.0434,44.0434,44.0175,44.0348,3175.0
2016-09-27 12:50:00,51.04,51.05,51.02,51.05,5448.0,44.0348,44.0434,44.0175,44.0434,5448.0
2016-09-27 12:55:00,51.05,51.08,51.05,51.06,2700.0,44.0434,44.0693,44.0434,44.052,2700.0
2016-09-27 13:00:00,51.06,51.08,51.05,51.05,4112.0,44.052,44.0693,44.0434,44.0434,4112.0
2016-09-27 13:05:00,51.05,51.05,51.01,51.01,4522.0,44.0434,44.0434,44.0089,44.0089,4522.0
2016-09-27 13:10:00,51.01,51.01,51.0,51.0,3065.0,44.0089,44.0089,44.0003,44.0003,3065.0
2016-09-27 13:15:00,51.01,51.04,51.0,51.01,5073.0,44.0089,44.0348,44.0003,44.0089,5073.0
2016-09-27 13:20:00,51.01,51.03,51.01,51.02,3147.0,44.0089,44.0261,44.0089,44.0175,3147.0
2016-09-27 13:25:00,51.03,51.05,51.0,51.05,9458.0,44.0261,44.0434,44.0003,44.0434,9458.0
2016-09-27 13:30:00,51.05,51.06,51.02,51.02,6706.0,44.0434,44.052,44.0175,44.0175,6706.0
2016-09-27 13:35:00,51.03,51.04,50.99,50.99,10664.0,44.0261,44.0348,43.9916,43.9916,10664.0
2016-09-27 13:40:00,50.99,51.0,50.96,50.97,11379.0,43.9916,44.0003,43.9658,43.9744,11379.0
2016-09-27 13:45:00,50.97,50.97,50.91,50.92,9095.0,43.9744,43.9744,43.9226,43.9312,9095.0
2016-09-27 13:50:00,50.93,50.95,50.92,50.93,8356.0,43.9399,43.9571,43.9312,43.9399,8356.0
2016-09-27 13:55:00,50.93,50.93,50.91,50.91,10690.0,43.9399,43.9399,43.9226,43.9226,10690.0
2016-09-27 14:00:00,50.91,50.92,50.88,50.88,9796.0,43.9226,43.9312,43.8967,43.8967,9796.0
2016-09-27 14:05:00,50.89,50.89,50.84,50.84,6400.0,43.9054,43.9054,43.8622,43.8622,6400.0
2016-09-27 14:10:00,50.85,50.91,50.84,50.9,7459.0,43.8709,43.9226,43.8622,43.914,7459.0
2016-09-27 14:15:00,50.91,50.91,50.88,50.9,4975.0,43.9226,43.9226,43.8967,43.914,4975.0
2016-09-27 14:20:00,50.91,50.93,50.9,50.9,3603.0,43.9226,43.9399,43.914,43.914,3603.0
2016-09-27 14:25:00,50.91,50.92,50.9,50.92,2406.0,43.9226,43.9312,43.914,43.9312,2406.0
2016-09-27 14:30:00,50.91,50.92,50.89,50.89,6405.0,43.9226,43.9312,43.9054,43.9054,6405.0
2016-09-27 14:35:00,50.88,50.89,50.86,50.87,2776.0,43.8967,43.9054,43.8795,43.8881,2776.0
2016-09-27 14:40:00,50.86,50.88,50.85,50.87,6098.0,43.8795,43.8967,43.8709,43.8881,6098.0
2016-09-27 14:45:00,50.86,50.87,50.85,50.86,4813.0,43.8795,43.8881,43.8709,43.8795,4813.0
2016-09-27 14:50:00,50.86,50.87,50.84,50.87,5312.0,43.8795,43.8881,43.8622,43.8881,5312.0
2016-09-27 14:55:00,50.88,50.89,50.87,50.88,4889.0,43.8967,43.9054,43.8881,43.8967,4889.0
2016-09-27 15:00:00,50.88,50.89,50.87,50.89,2192.0,43.8967,43.9054,43.8881,43.9054,2192.0
2016-09-27 15:05:00,50.89,50.89,50.86,50.87,5787.0,43.9054,43.9054,43.8795,43.8881,5787.0
2016-09-27 15:10:00,50.86,50.86,50.83,50.83,6167.0,43.8795,43.8795,43.8536,43.8536,6167.0
2016-09-27 15:15:00,50.84,50.88,50.83,50.88,7042.0,43.8622,43.8967,43.8536,43.8967,7042.0
2016-09-27 15:20:00,50.88,50.88,50.83,50.83,7852.0,43.8967,43.8967,43.8536,43.8536,7852.0
2016-09-27 15:25:00,50.83,50.86,50.81,50.82,10695.0,43.8536,43.8795,43.8363,43.845,10695.0
2016-09-27 15:30:00,50.81,50.82,50.78,50.8,16665.0,43.8363,43.845,43.8105,43.8277,16665.0
2016-09-27 15:35:00,50.8,50.81,50.78,50.8,20634.0,43.8277,43.8363,43.8105,43.8277,20634.0
2016-09-27 15:40:00,50.8,50.81,50.74,50.75,36640.0,43.8277,43.8363,43.7759,43.7846,36640.0
2016-09-27 15:45:00,50.74,50.78,50.71,50.72,55182.0,43.7759,43.8105,43.7501,43.7587,55182.0
2016-09-27 15:50:00,50.72,50.74,50.72,50.73,31175.0,43.7587,43.7759,43.7587,43.7673,31175.0
2016-09-27 15:55:00,50.74,50.79,50.73,50.78,103028.0,43.7759,43.8191,43.7673,43.8105,103028.0
2016-09-28 09:30:00,50.84,50.95,50.79,50.92,11797.0,43.8622,43.9571,43.8191,43.9312,11797.0
2016-09-28 09:35:00,50.88,50.88,50.77,50.8,6248.0,43.8967,43.8967,43.8018,43.8277,6248.0
2016-09-28 09:40:00,50.81,50.83,50.75,50.79,14268.0,43.8363,43.8536,43.7846,43.8191,14268.0
2016-09-28 09:45:00,50.78,50.85,50.78,50.84,10797.0,43.8105,43.8709,43.8105,43.8622,10797.0
2016-09-28 09:50:00,50.84,50.84,50.79,50.8,7048.0,43.8622,43.8622,43.8191,43.8277,7048.0
2016-09-28 09:55:00,50.8,50.8,50.58,50.59,34829.0,43.8277,43.8277,43.6379,43.6465,34829.0
2016-09-28 10:00:00,50.6,50.62,50.55,50.56,14312.0,43.6552,43.6724,43.612,43.6207,14312.0
2016-09-28 10:05:00,50.56,50.56,50.5,50.54,11392.0,43.6207,43.6207,43.5689,43.6034,11392.0
2016-09-28 10:10:00,50.54,50.54,50.44,50.47,11680.0,43.6034,43.6034,43.5171,43.543,11680.0
2016-09-28 10:15:00,50.47,50.52,50.46,50.47,11585.0,43.543,43.5861,43.5344,43.543,11585.0
2016-09-28 10:20:00,50.48,50.54,50.48,50.51,8258.0,43.5516,43.6034,43.5516,43.5775,8258.0
2016-09-28 10:25:00,50.51,50.53,50.5,50.51,3501.0,43.5775,43.5948,43.5689,43.5775,3501.0
2016-09-28 10:30:00,50.5,50.51,50.42,50.44,20991.0,43.5689,43.5775,43.4999,43.5171,20991.0
2016-09-28 10:35:00,50.45,50.49,50.41,50.41,16210.0,43.5258,43.5603,43.4912,43.4912,16210.0
2016-09-28 10:40:00,50.41,50.45,50.4,50.44,10183.0,43.4912,43.5258,43.4826,43.5171,10183.0
2016-09-28 10:45:00,50.43,50.46,50.41,50.42,10727.0,43.5085,43.5344,43.4912,43.4999,10727.0
2016-09-28 10:50:00,50.41,50.44,50.3,50.35,60724.0,43.4912,43.5171,43.3963,43.4395,60724.0
2016-09-28 10:55:00,50.36,50.38,50.33,50.34,8606.0,43.4481,43.4654,43.4222,43.4308,8606.0
2016-09-28 11:00:00,50.33,50.38,50.3,50.32,10067.0,43.4222,43.4654,43.3963,43.4136,10067.0
2016-09-28 11:05:00,50.32,50.33,50.22,50.33,41948.0,43.4136,43.4222,43.3273,43.4222,41948.0
2016-09-28 11:10:00,50.32,50.36,50.3,50.34,9798.0,43.4136,43.4481,43.3963,43.4308,9798.0
2016-09-28 11:15:00,50.33,50.39,50.32,50.38,7450.0,43.4222,43.474,43.4136,43.4654,7450.0
2016-09-28 11:20:00,50.37,50.38,50.33,50.34,8217.0,43.4567,43.4654,43.4222,43.4308,8217.0
2016-09-28 11:25:00,50.34,50.36,50.34,50.36,5530.0,43.4308,43.4481,43.4308,43.4481,5530.0
2016-09-28 11:30:00,50.36,50.37,50.35,50.36,7636.0,43.4481,43.4567,43.4395,43.4481,7636.0
2016-09-28 11:35:00,50.36,50.41,50.35,50.4,7800.0,43.4481,43.4912,43.4395,43.4826,7800.0
2016-09-28 11:40:00,50.4,50.42,50.38,50.38,14293.0,43.4826,43.4999,43.4654,43.4654,14293.0
2016-09-28 11:45:00,50.38,50.41,50.37,50.4,6492.0,43.4654,43.4912,43.4567,43.4826,6492.0
2016-09-28 11:50:00,50.4,50.4,50.37,50.4,6810.0,43.4826,43.4826,43.4567,43.4826,6810.0
2016-09-28 11:55:00,50.4,50.41,50.35,50.38,10532.0,43.4826,43.4912,43.4395,43.4654,10532.0
2016-09-28 12:00:00,50.39,50.39,50.33,50.35,9274.0,43.474,43.474,43.4222,43.4395,9274.0
2016-09-28 12:05:00,50.34,50.35,50.32,50.34,8218.0,43.4308,43.4395,43.4136,43.4308,8218.0
2016-09-28 12:10:00,50.34,50.44,50.34,50.42,7191.0,43.4308,43.5171,43.4308,43.4999,7191.0
2016-09-28 12:15:00,50.42,50.42,50.35,50.36,8647.0,43.4999,43.4999,43.4395,43.4481,8647.0
2016-09-28 12:20:00,50.37,50.4,50.37,50.38,5275.0,43.4567,43.4826,43.4567,43.4654,5275.0
2016-09-28 12:25:00,50.39,50.4,50.37,50.39,6756.0,43.474,43.4826,43.4567,43.474,6756.0
2016-09-28 12:30:00,50.39,50.4,50.32,50.32,9066.0,43.474,43.4826,43.4136,43.4136,9066.0
2016-09-28 12:35:00,50.32,50.34,50.31,50.33,9946.0,43.4136,43.4308,43.405,43.4222,9946.0
2016-09-28 12:40:00,50.33,50.35,50.32,50.35,5050.0,43.4222,43.4395,43.4136,43.4395,5050.0
2016-09-28 12:45:00,50.35,50.37,50.34,50.35,5059.0,43.4395,43.4567,43.4308,43.4395,5059.0
2016-09-28 12:50:00,50.36,50.38,50.35,50.37,6833.0,43.4481,43.4654,43.4395,43.4567,6833.0
2016-09-28 12:55:00,50.38,50.39,50.37,50.38,5548.0,43.4654,43.474,43.4567,43.4654,5548.0
2016-09-28 13:00:00,50.37,50.37,50.35,50.37,4445.0,43.4567,43.4567,43.4395,43.4567,4445.0
2016-09-28 13:05:00,50.37,50.38,50.35,50.36,4736.0,43.4567,43.4654,43.4395,43.4481,4736.0
2016-09-28 13:10:00,50.35,50.36,50.32,50.36,10600.0,43.4395,43.4481,43.4136,43.4481,10600.0
2016-09-28 13:15:00,50.36,50.37,50.35,50.36,6560.0,43.4481,43.4567,43.4395,43.4481,6560.0
2016-09-28 13:20:00,50.36,50.38,50.35,50.36,3583.0,43.4481,43.4654,43.4395,43.4481,3583.0
2016-09-28 13:25:00,50.36,50.37,50.3,50.32,22906.0,43.4481,43.4567,43.3963,43.4136,22906.0
2016-09-28 13:30:00,50.32,50.35,50.32,50.32,13757.0,43.4136,43.4395,43.4136,43.4136,13757.0
2016-09-28 13:35:00,50.33,50.33,50.31,50.33,5784.0,43.4222,43.4222,43.405,43.4222,5784.0
2016-09-28 13:40:00,50.33,50.36,50.32,50.32,8489.0,43.4222,43.4481,43.4136,43.4136,8489.0
2016-09-28 13:45:00,50.32,50.36,50.32,50.36,13035.0,43.4136,43.4481,43.4136,43.4481,13035.0
2016-09-28 13:50:00,50.37,50.4,50.37,50.4,7243.0,43.4567,43.4826,43.4567,43.4826,7243.0
2016-09-28 13:55:00,50.4,50.41,50.35,50.35,18113.0,43.4826,43.4912,43.4395,43.4395,18113.0
2016-09-28 14:00:00,50.35,50.38,50.33,50.38,11701.0,43.4395,43.4654,43.4222,43.4654,11701.0
2016-09-28 14:05:00,50.38,50.41,50.37,50.39,9368.0,43.4654,43.4912,43.4567,43.474,9368.0
2016-09-28 14:10:00,50.4,50.5,50.4,50.49,12758.0,43.4826,43.5689,43.4826,43.5603,12758.0
2016-09-28 14:15:00,50.49,50.51,50.48,50.5,10098.0,43.5603,43.5775,43.5516,43.5689,10098.0
2016-09-28 14:20:00,50.5,50.5,50.47,50.49,6915.0,43.5689,43.5689,43.543,43.5603,6915.0
2016-09-28 14:25:00,50.48,50.55,50.45,50.51,13388.0,43.5516,43.612,43.5258,43.5775,13388.0
2016-09-28 14:30:00,50.5,50.52,50.48,50.49,7419.0,43.5689,43.5861,43.5516,43.5603,7419.0
2016-09-28 14:35:00,50.49,50.5,50.47,50.48,5751.0,43.5603,43.5689,43.543,43.5516,5751.0
2016-09-28 14:40:00,50.48,50.52,50.47,50.51,6914.0,43.5516,43.5861,43.543,43.5775,6914.0
2016-09-28 14:45:00,50.52,50.55,50.51,50.54,9951.0,43.5861,43.612,43.5775,43.6034,9951.0
2016-09-28 14:50:00,50.53,50.58,50.53,50.58,5230.0,43.5948,43.6379,43.5948,43.6379,5230.0
2016-09-28 14:55:00,50.57,50.57,50.52,50.54,9321.0,43.6293,43.6293,43.5861,43.6034,9321.0
2016-09-28 15:00:00,50.53,50.56,50.53,50.55,7254.0,43.5948,43.6207,43.5948,43.612,7254.0
2016-09-28 15:05:00,50.55,50.55,50.49,50.49,16393.0,43.612,43.612,43.5603,43.5603,16393.0
2016-09-28 15:10:00,50.49,50.5,50.48,50.48,7284.0,43.5603,43.5689,43.5516,43.5516,7284.0
2016-09-28 15:15:00,50.48,50.49,50.48,50.48,3800.0,43.5516,43.5603,43.5516,43.5516,3800.0
2016-09-28 15:20:00,50.48,50.49,50.47,50.47,18203.0,43.5516,43.5603,43.543,43.543,18203.0
2016-09-28 15:25:00,50.47,50.48,50.42,50.43,15398.0,43.543,43.5516,43.4999,43.5085,15398.0
2016-09-28 15:30:00,50.43,50.48,50.43,50.48,14452.0,43.5085,43.5516,43.5085,43.5516,14452.0
2016-09-28 15:35:00,50.48,50.5,50.47,50.5,14171.0,43.5516,43.5689,43.543,43.5689,14171.0
2016-09-28 15:40:00,50.5,50.55,50.5,50.54,13753.0,43.5689,43.612,43.5689,43.6034,13753.0
2016-09-28 15:45:00,50.54,50.59,50.54,50.59,22937.0,43.6034,43.6465,43.6034,43.6465,22937.0
2016-09-28 15:50:00,50.58,50.6,50.57,50.6,18913.0,43.6379,43.6552,43.6293,43.6552,18913.0
2016-09-28 15:55:00,50.6,50.61,50.58,50.58,70858.0,43.6552,43.6638,43.6379,43.6379,70858.0
2016-09-29 09:30:00,50.14,50.28,50.02,50.04,22367.0,43.5348,43.6563,43.4306,43.4479,22367.0
2016-09-29 09:35:00,50.07,50.1,50.04,50.08,5451.0,43.474,43.5,43.4479,43.4827,5451.0
2016-09-29 09:40:00,50.07,50.14,50.04,50.11,11407.0,43.474,43.5348,43.4479,43.5087,11407.0
2016-09-29 09:45:00,50.1,50.12,50.05,50.11,10764.0,43.5,43.5174,43.4566,43.5087,10764.0
2016-09-29 09:50:00,50.11,50.16,50.11,50.15,8014.0,43.5087,43.5521,43.5087,43.5434,8014.0
2016-09-29 09:55:00,50.16,50.16,50.12,50.12,7108.0,43.5521,43.5521,43.5174,43.5174,7108.0
2016-09-29 10:00:00,50.11,50.22,50.09,50.22,4505.0,43.5087,43.6042,43.4914,43.6042,4505.0
2016-09-29 10:05:00,50.23,50.23,50.17,50.18,6160.0,43.6129,43.6129,43.5608,43.5695,6160.0
2016-09-29 10:10:00,50.16,50.19,50.15,50.17,5445.0,43.5521,43.5782,43.5434,43.5608,5445.0
2016-09-29 10:15:00,50.17,50.26,50.15,50.26,9425.0,43.5608,43.639,43.5434,43.639,9425.0
2016-09-29 10:20:00,50.26,50.27,50.22,50.22,9307.0,43.639,43.6476,43.6042,43.6042,9307.0
2016-09-29 10:25:00,50.23,50.23,50.18,50.18,4851.0,43.6129,43.6129,43.5695,43.5695,4851.0
2016-09-29 10:30:00,50.19,50.26,50.19,50.26,7363.0,43.5782,43.639,43.5782,43.639,7363.0
2016-09-29 10:35:00,50.25,50.25,50.19,50.2,20492.0,43.6303,43.6303,43.5782,43.5869,20492.0
2016-09-29 10:40:00,50.21,50.22,50.17,50.18,4479.0,43.5955,43.6042,43.5608,43.5695,4479.0
2016-09-29 10:45:00,50.17,50.17,50.06,50.08,6576.0,43.5608,43.5608,43.4653,43.4827,6576.0
2016-09-29 10:50:00,50.08,50.12,50.07,50.11,7554.0,43.4827,43.5174,43.474,43.5087,7554.0
2016-09-29 10:55:00,50.12,50.16,50.11,50.14,38502.0,43.5174,43.5521,43.5087,43.5348,38502.0
2016-09-29 11:00:00,50.13,50.21,50.11,50.21,33747.0,43.5261,43.5955,43.5087,43.5955,33747.0
2016-09-29 11:05:00,50.21,50.24,50.18,50.22,59376.0,43.5955,43.6216,43.5695,43.6042,59376.0
2016-09-29 11:10:00,50.23,50.24,50.21,50.23,22612.0,43.6129,43.6216,43.5955,43.6129,22612.0
2016-09-29 11:15:00,50.23,50.23,50.21,50.22,11034.0,43.6129,43.6129,43.5955,43.6042,11034.0
2016-09-29 11:20:00,50.22,50.24,50.21,50.22,9906.0,43.6042,43.6216,43.5955,43.6042,9906.0
2016-09-29 11:25:00,50.22,50.27,50.22,50.27,12898.0,43.6042,43.6476,43.6042,43.6476,12898.0
2016-09-29 11:30:00,50.27,50.27,50.24,50.27,5850.0,43.6476,43.6476,43.6216,43.6476,5850.0
2016-09-29 11:35:00,50.27,50.29,50.23,50.24,6828.0,43.6476,43.665,43.6129,43.6216,6828.0
2016-09-29 11:40:00,50.23,50.25,50.22,50.24,4274.0,43.6129,43.6303,43.6042,43.6216,4274.0
2016-09-29 11:45:00,50.24,50.26,50.23,50.26,3820.0,43.6216,43.639,43.6129,43.639,3820.0
2016-09-29 11:50:00,50.25,50.25,50.23,50.23,3765.0,43.6303,43.6303,43.6129,43.6129,3765.0
2016-09-29 11:55:00,50.24,50.24,50.22,50.23,4057.0,43.6216,43.6216,43.6042,43.6129,4057.0
2016-09-29 12:00:00,50.23,50.23,50.21,50.22,8471.0,43.6129,43.6129,43.5955,43.6042,8471.0
2016-09-29 12:05:00,50.22,50.28,50.22,50.28,12526.0,43.6042,43.6563,43.6042,43.6563,12526.0
2016-09-29 12:10:00,50.28,50.29,50.26,50.27,5317.0,43.6563,43.665,43.639,43.6476,5317.0
2016-09-29 12:15:00,50.28,50.29,50.24,50.25,2812.0,43.6563,43.665,43.6216,43.6303,2812.0
2016-09-29 12:20:00,50.24,50.25,50.23,50.25,4642.0,43.6216,43.6303,43.6129,43.6303,4642.0
2016-09-29 12:25:00,50.25,50.25,50.22,50.22,7743.0,43.6303,43.6303,43.6042,43.6042,7743.0
2016-09-29 12:30:00,50.23,50.24,50.21,50.22,5391.0,43.6129,43.6216,43.5955,43.6042,5391.0
2016-09-29 12:35:00,50.21,50.22,50.12,50.12,47617.0,43.5955,43.6042,43.5174,43.5174,47617.0
2016-09-29 12:40:00,50.13,50.17,50.1,50.16,70144.0,43.5261,43.5608,43.5,43.5521,70144.0
2016-09-29 12:45:00,50.16,50.19,50.13,50.13,40241.0,43.5521,43.5782,43.5261,43.5261,40241.0
2016-09-29 12:50:00,50.13,50.13,49.99,50.07,73371.0,43.5261,43.5261,43.4045,43.474,73371.0
2016-09-29 12:55:00,50.06,50.13,50.06,50.09,18605.0,43.4653,43.5261,43.4653,43.4914,18605.0
2016-09-29 13:00:00,50.1,50.1,50.0,50.07,16592.0,43.5,43.5,43.4132,43.474,16592.0
2016-09-29 13:05:00,50.08,50.14,50.06,50.14,6031.0,43.4827,43.5348,43.4653,43.5348,6031.0
2016-09-29 13:10:00,50.13,50.2,50.08,50.08,10566.0,43.5261,43.5869,43.4827,43.4827,10566.0
2016-09-29 13:15:00,50.08,50.11,50.07,50.09,6139.0,43.4827,43.5087,43.474,43.4914,6139.0
2016-09-29 13:20:00,50.08,50.19,50.06,50.17,7602.0,43.4827,43.5782,43.4653,43.5608,7602.0
2016-09-29 13:25:00,50.17,50.17,50.12,50.16,5144.0,43.5608,43.5608,43.5174,43.5521,5144.0
2016-09-29 13:30:00,50.15,50.18,50.11,50.18,4484.0,43.5434,43.5695,43.5087,43.5695,4484.0
2016-09-29 13:35:00,50.17,50.18,50.15,50.15,3531.0,43.5608,43.5695,43.5434,43.5434,3531.0
2016-09-29 13:40:00,50.14,50.14,50.09,50.13,3876.0,43.5348,43.5348,43.4914,43.5261,3876.0
2016-09-29 13:45:00,50.13,50.14,50.09,50.11,6955.0,43.5261,43.5348,43.4914,43.5087,6955.0
2016-09-29 13:50:00,50.12,50.13,50.09,50.11,5813.0,43.5174,43.5261,43.4914,43.5087,5813.0
2016-09-29 13:55:00,50.09,50.11,50.06,50.11,5344.0,43.4914,43.5087,43.4653,43.5087,5344.0
2016-09-29 14:00:00,50.1,50.11,50.08,50.1,4173.0,43.5,43.5087,43.4827,43.5,4173.0
2016-09-29 14:05:00,50.13,50.18,50.13,50.15,8346.0,43.5261,43.5695,43.5261,43.5434,8346.0
2016-09-29 14:10:00,50.15,50.18,50.15,50.18,4371.0,43.5434,43.5695,43.5434,43.5695,4371.0
2016-09-29 14:15:00,50.19,50.23,50.18,50.23,7480.0,43.5782,43.6129,43.5695,43.6129,7480.0
2016-09-29 14:20:00,50.23,50.28,50.22,50.28,4982.0,43.6129,43.6563,43.6042,43.6563,4982.0
2016-09-29 14:25:00,50.28,50.29,50.25,50.29,7332.0,43.6563,43.665,43.6303,43.665,7332.0
2016-09-29 14:30:00,50.29,50.32,50.26,50.29,13097.0,43.665,43.6911,43.639,43.665,13097.0
2016-09-29 14:35:00,50.28,50.32,50.28,50.32,7818.0,43.6563,43.6911,43.6563,43.6911,7818.0
2016-09-29 14:40:00,50.32,50.32,50.24,50.26,5585.0,43.6911,43.6911,43.6216,43.639,5585.0
2016-09-29 14:45:00,50.26,50.32,50.26,50.3,9840.0,43.639,43.6911,43.639,43.6737,9840.0
2016-09-29 14:50:00,50.3,50.3,50.27,50.27,3396.0,43.6737,43.6737,43.6476,43.6476,3396.0
2016-09-29 14:55:00,50.26,50.27,50.2,50.21,6755.0,43.639,43.6476,43.5869,43.5955,6755.0
2016-09-29 15:00:00,50.21,50.23,50.17,50.18,8881.0,43.5955,43.6129,43.5608,43.5695,8881.0
2016-09-29 15:05:00,50.18,50.19,50.15,50.19,10699.0,43.5695,43.5782,43.5434,43.5782,10699.0
2016-09-29 15:10:00,50.18,50.21,50.17,50.19,9042.0,43.5695,43.5955,43.5608,43.5782,9042.0
2016-09-29 15:15:00,50.18,50.18,50.14,50.15,8735.0,43.5695,43.5695,43.5348,43.5434,8735.0
2016-09-29 15:20:00,50.15,50.17,50.1,50.14,12516.0,43.5434,43.5608,43.5,43.5348,12516.0
2016-09-29 15:25:00,50.15,50.19,50.09,50.19,13664.0,43.5434,43.5782,43.4914,43.5782,13664.0
2016-09-29 15:30:00,50.19,50.25,50.16,50.23,19763.0,43.5782,43.6303,43.5521,43.6129,19763.0
2016-09-29 15:35:00,50.23,50.25,50.2,50.25,21317.0,43.6129,43.6303,43.5869,43.6303,21317.0
2016-09-29 15:40:00,50.25,50.26,50.17,50.21,28539.0,43.6303,43.639,43.5608,43.5955,28539.0
2016-09-29 15:45:00,50.21,50.21,50.18,50.21,28171.0,43.5955,43.5955,43.5695,43.5955,28171.0
2016-09-29 15:50:00,50.21,50.21,50.15,50.16,31758.0,43.5955,43.5955,43.5434,43.5521,31758.0
2016-09-29 15:55:00,50.16,50.16,50.07,50.08,80258.0,43.5521,43.5521,43.474,43.4827,80258.0
2016-09-30 09:30:00,50.22,50.57,50.22,50.5,17498.0,43.6042,43.9081,43.6042,43.8473,17498.0
2016-09-30 09:35:00,50.5,50.5,50.38,50.42,6316.0,43.8473,43.8473,43.7431,43.7779,6316.0
2016-09-30 09:40:00,50.41,50.55,50.41,50.49,8467.0,43.7692,43.8908,43.7692,43.8387,8467.0
2016-09-30 09:45:00,50.52,50.53,50.38,50.44,10405.0,43.8647,43.8734,43.7431,43.7952,10405.0
2016-09-30 09:50:00,50.43,50.46,50.36,50.41,10695.0,43.7866,43.8126,43.7258,43.7692,10695.0
2016-09-30 09:55:00,50.41,50.44,50.26,50.27,12615.0,43.7692,43.7952,43.639,43.6476,12615.0
2016-09-30 10:00:00,50.27,50.42,50.27,50.41,8332.0,43.6476,43.7779,43.6476,43.7692,8332.0
2016-09-30 10:05:00,50.41,50.43,50.39,50.42,9302.0,43.7692,43.7866,43.7518,43.7779,9302.0
2016-09-30 10:10:00,50.43,50.48,50.4,50.48,7987.0,43.7866,43.83,43.7605,43.83,7987.0
2016-09-30 10:15:00,50.5,50.5,50.41,50.41,12049.0,43.8473,43.8473,43.7692,43.7692,12049.0
2016-09-30 10:20:00,50.41,50.43,50.37,50.39,8716.0,43.7692,43.7866,43.7345,43.7518,8716.0
2016-09-30 10:25:00,50.39,50.4,50.37,50.38,5783.0,43.7518,43.7605,43.7345,43.7431,5783.0
2016-09-30 10:30:00,50.38,50.43,50.38,50.41,9542.0,43.7431,43.7866,43.7431,43.7692,9542.0
2016-09-30 10:35:00,50.41,50.42,50.35,50.38,6917.0,43.7692,43.7779,43.7171,43.7431,6917.0
2016-09-30 10:40:00,50.38,50.39,50.32,50.34,8700.0,43.7431,43.7518,43.6911,43.7084,8700.0
2016-09-30 10:45:00,50.34,50.35,50.29,50.35,7114.0,43.7084,43.7171,43.665,43.7171,7114.0
2016-09-30 10:50:00,50.36,50.38,50.33,50.33,7801.0,43.7258,43.7431,43.6997,43.6997,7801.0
2016-09-30 10:55:00,50.34,50.37,50.33,50.37,7205.0,43.7084,43.7345,43.6997,43.7345,7205.0
2016-09-30 11:00:00,50.38,50.44,50.37,50.42,6798.0,43.7431,43.7952,43.7345,43.7779,6798.0
2016-09-30 11:05:00,50.43,50.45,50.4,50.41,6381.0,43.7866,43.8039,43.7605,43.7692,6381.0
2016-09-30 11:10:00,50.42,50.48,50.42,50.48,8283.0,43.7779,43.83,43.7779,43.83,8283.0
2016-09-30 11:15:00,50.49,50.49,50.43,50.46,8779.0,43.8387,43.8387,43.7866,43.8126,8779.0
2016-09-30 11:20:00,50.46,50.46,50.43,50.43,6555.0,43.8126,43.8126,43.7866,43.7866,6555.0
2016-09-30 11:25:00,50.43,50.44,50.4,50.41,6375.0,43.7866,43.7952,43.7605,43.7692,6375.0
2016-09-30 11:30:00,50.41,50.42,50.39,50.4,9901.0,43.7692,43.7779,43.7518,43.7605,9901.0
2016-09-30 11:35:00,50.4,50.4,50.34,50.34,6167.0,43.7605,43.7605,43.7084,43.7084,6167.0
2016-09-30 11:40:00,50.35,50.36,50.35,50.35,3100.0,43.7171,43.7258,43.7171,43.7171,3100.0
2016-09-30 11:45:00,50.35,50.38,50.34,50.37,7731.0,43.7171,43.7431,43.7084,43.7345,7731.0
2016-09-30 11:50:00,50.38,50.39,50.37,50.37,8042.0,43.7431,43.7518,43.7345,43.7345,8042.0
2016-09-30 11:55:00,50.37,50.37,50.32,50.33,9369.0,43.7345,43.7345,43.6911,43.6997,9369.0
2016-09-30 12:00:00,50.34,50.37,50.34,50.37,7478.0,43.7084,43.7345,43.7084,43.7345,7478.0
2016-09-30 12:05:00,50.37,50.38,50.33,50.33,5870.0,43.7345,43.7431,43.6997,43.6997,5870.0
2016-09-30 12:10:00,50.33,50.33,50.26,50.29,7636.0,43.6997,43.6997,43.639,43.665,7636.0
2016-09-30 12:15:00,50.29,50.34,50.29,50.31,16977.0,43.665,43.7084,43.665,43.6824,16977.0
2016-09-30 12:20:00,50.32,50.33,50.29,50.3,18839.0,43.6911,43.6997,43.665,43.6737,18839.0
2016-09-30 12:25:00,50.3,50.33,50.3,50.31,24937.0,43.6737,43.6997,43.6737,43.6824,24937.0
2016-09-30 12:30:00,50.31,50.37,50.31,50.37,2727.0,43.6824,43.7345,43.6824,43.7345,2727.0
2016-09-30 12:35:00,50.37,50.38,50.35,50.38,6085.0,43.7345,43.7431,43.7171,43.7431,6085.0
2016-09-30 12:40:00,50.38,50.38,50.33,50.36,8135.0,43.7431,43.7431,43.6997,43.7258,8135.0
2016-09-30 12:45:00,50.36,50.36,50.33,50.33,7812.0,43.7258,43.7258,43.6997,43.6997,7812.0
2016-09-30 12:50:00,50.33,50.34,50.32,50.34,3267.0,43.6997,43.7084,43.6911,43.7084,3267.0
2016-09-30 12:55:00,50.34,50.34,50.32,50.32,6462.0,43.7084,43.7084,43.6911,43.6911,6462.0
2016-09-30 13:00:00,50.31,50.35,50.31,50.35,5016.0,43.6824,43.7171,43.6824,43.7171,5016.0
2016-09-30 13:05:00,50.36,50.36,50.32,50.32,5896.0,43.7258,43.7258,43.6911,43.6911,5896.0
2016-09-30 13:10:00,50.33,50.37,50.32,50.37,3699.0,43.6997,43.7345,43.6911,43.7345,3699.0
2016-09-30 13:15:00,50.36,50.36,50.34,50.35,3328.0,43.7258,43.7258,43.7084,43.7171,3328.0
2016-09-30 13:20:00,50.35,50.38,50.34,50.36,6967.0,43.7171,43.7431,43.7084,43.7258,6967.0
2016-09-30 13:25:00,50.35,50.36,50.33,50.33,4460.0,43.7171,43.7258,43.6997,43.6997,4460.0
2016-09-30 13:30:00,50.33,50.35,50.31,50.35,5799.0,43.6997,43.7171,43.6824,43.7171,5799.0
2016-09-30 13:35:00,50.36,50.36,50.34,50.36,41337.0,43.7258,43.7258,43.7084,43.7258,41337.0
2016-09-30 13:40:00,50.38,50.41,50.38,50.39,6847.0,43.7431,43.7692,43.7431,43.7518,6847.0
2016-09-30 13:45:00,50.4,50.4,50.38,50.38,3320.0,43.7605,43.7605,43.7431,43.7431,3320.0
2016-09-30 13:50:00,50.38,50.38,50.35,50.36,3468.0,43.7431,43.7431,43.7171,43.7258,3468.0
2016-09-30 13:55:00,50.37,50.37,50.32,50.32,7904.0,43.7345,43.7345,43.6911,43.6911,7904.0
2016-09-30 14:00:00,50.31,50.33,50.31,50.33,3475.0,43.6824,43.6997,43.6824,43.6997,3475.0
2016-09-30 14:05:00,50.33,50.37,50.32,50.37,5740.0,43.6997,43.7345,43.6911,43.7345,5740.0
2016-09-30 14:10:00,50.37,50.37,50.34,50.34,22061.0,43.7345,43.7345,43.7084,43.7084,22061.0
2016-09-30 14:15:00,50.34,50.36,50.34,50.35,3528.0,43.7084,43.7258,43.7084,43.7171,3528.0
2016-09-30 14:20:00,50.35,50.37,50.34,50.36,13070.0,43.7171,43.7345,43.7084,43.7258,13070.0
2016-09-30 14:25:00,50.36,50.4,50.35,50.4,13519.0,43.7258,43.7605,43.7171,43.7605,13519.0
2016-09-30 14:30:00,50.41,50.41,50.37,50.38,10216.0,43.7692,43.7692,43.7345,43.7431,10216.0
2016-09-30 14:35:00,50.39,50.39,50.34,50.38,8340.0,43.7518,43.7518,43.7084,43.7431,8340.0
2016-09-30 14:40:00,50.39,50.42,50.39,50.42,5541.0,43.7518,43.7779,43.7518,43.7779,5541.0
2016-09-30 14:45:00,50.42,50.44,50.41,50.42,6858.0,43.7779,43.7952,43.7692,43.7779,6858.0
2016-09-30 14:50:00,50.41,50.42,50.39,50.39,4231.0,43.7692,43.7779,43.7518,43.7518,4231.0
2016-09-30 14:55:00,50.4,50.41,50.39,50.41,5015.0,43.7605,43.7692,43.7518,43.7692,5015.0
2016-09-30 15:00:00,50.41,50.46,50.4,50.42,13675.0,43.7692,43.8126,43.7605,43.7779,13675.0
2016-09-30 15:05:00,50.42,50.45,50.42,50.45,4437.0,43.7779,43.8039,43.7779,43.8039,4437.0
2016-09-30 15:10:00,50.46,50.46,50.43,50.43,11310.0,43.8126,43.8126,43.7866,43.7866,11310.0
2016-09-30 15:15:00,50.45,50.46,50.43,50.46,12380.0,43.8039,43.8126,43.7866,43.8126,12380.0
2016-09-30 15:20:00,50.45,50.49,50.45,50.47,11294.0,43.8039,43.8387,43.8039,43.8213,11294.0
2016-09-30 15:25:00,50.48,50.5,50.43,50.46,14906.0,43.83,43.8473,43.7866,43.8126,14906.0
2016-09-30 15:30:00,50.46,50.49,50.44,50.45,16246.0,43.8126,43.8387,43.7952,43.8039,16246.0
2016-09-30 15:35:00,50.45,50.53,50.44,50.51,24668.0,43.8039,43.8734,43.7952,43.856,24668.0
2016-09-30 15:40:00,50.52,50.6,50.5,50.58,37796.0,43.8647,43.9342,43.8473,43.9168,37796.0
2016-09-30 15:45:00,50.58,50.63,50.57,50.57,82683.0,43.9168,43.9602,43.9081,43.9081,82683.0
2016-09-30 15:50:00,50.58,50.58,50.53,50.54,32732.0,43.9168,43.9168,43.8734,43.8821,32732.0
2016-09-30 15:55:00,50.54,50.54,50.43,50.45,86133.0,43.8821,43.8821,43.7866,43.8039,86133.0
2016-10-03 09:30:00,50.48,50.67,50.2,50.33,27522.0,43.83,43.9949,43.5869,43.6997,27522.0
2016-10-03 09:35:00,50.36,50.36,50.3,50.35,2421.0,43.7258,43.7258,43.6737,43.7171,2421.0
2016-10-03 09:40:00,50.36,50.38,50.28,50.28,7487.0,43.7258,43.7431,43.6563,43.6563,7487.0
2016-10-03 09:45:00,50.29,50.31,50.27,50.31,13869.0,43.665,43.6824,43.6476,43.6824,13869.0
2016-10-03 09:50:00,50.31,50.37,50.3,50.34,9903.0,43.6824,43.7345,43.6737,43.7084,9903.0
2016-10-03 09:55:00,50.34,50.39,50.34,50.36,8170.0,43.7084,43.7518,43.7084,43.7258,8170.0
2016-10-03 10:00:00,50.37,50.46,50.32,50.36,14283.0,43.7345,43.8126,43.6911,43.7258,14283.0
2016-10-03 10:05:00,50.35,50.35,50.28,50.28,11144.0,43.7171,43.7171,43.6563,43.6563,11144.0
2016-10-03 10:10:00,50.3,50.37,50.29,50.37,5311.0,43.6737,43.7345,43.665,43.7345,5311.0
2016-10-03 10:15:00,50.38,50.43,50.37,50.43,11608.0,43.7431,43.7866,43.7345,43.7866,11608.0
2016-10-03 10:20:00,50.43,50.45,50.36,50.39,8622.0,43.7866,43.8039,43.7258,43.7518,8622.0
2016-10-03 10:25:00,50.41,50.47,50.41,50.44,2761.0,43.7692,43.8213,43.7692,43.7952,2761.0
2016-10-03 10:30:00,50.44,50.5,50.44,50.49,4807.0,43.7952,43.8473,43.7952,43.8387,4807.0
2016-10-03 10:35:00,50.48,50.49,50.46,50.48,4400.0,43.83,43.8387,43.8126,43.83,4400.0
2016-10-03 10:40:00,50.47,50.47,50.42,50.46,10876.0,43.8213,43.8213,43.7779,43.8126,10876.0
2016-10-03 10:45:00,50.45,50.46,50.42,50.44,10033.0,43.8039,43.8126,43.7779,43.7952,10033.0
2016-10-03 10:50:00,50.44,50.49,50.44,50.47,6461.0,43.7952,43.8387,43.7952,43.8213,6461.0
2016-10-03 10:55:00,50.47,50.53,50.47,50.5,7407.0,43.8213,43.8734,43.8213,43.8473,7407.0
2016-10-03 11:00:00,50.5,50.5,50.46,50.47,5701.0,43.8473,43.8473,43.8126,43.8213,5701.0
2016-10-03 11:05:00,50.47,50.48,50.41,50.43,5317.0,43.8213,43.83,43.7692,43.7866,5317.0
2016-10-03 11:10:00,50.42,50.43,50.38,50.38,6557.0,43.7779,43.7866,43.7431,43.7431,6557.0
2016-10-03 11:15:00,50.38,50.42,50.38,50.39,5737.0,43.7431,43.7779,43.7431,43.7518,5737.0
2016-10-03 11:20:00,50.39,50.39,50.35,50.39,6592.0,43.7518,43.7518,43.7171,43.7518,6592.0
2016-10-03 11:25:00,50.39,50.41,50.39,50.4,3633.0,43.7518,43.7692,43.7518,43.7605,3633.0
2016-10-03 11:30:00,50.4,50.45,50.39,50.45,5990.0,43.7605,43.8039,43.7518,43.8039,5990.0
2016-10-03 11:35:00,50.44,50.45,50.42,50.44,3620.0,43.7952,43.8039,43.7779,43.7952,3620.0
2016-10-03 11:40:00,50.43,50.45,50.43,50.44,6065.0,43.7866,43.8039,43.7866,43.7952,6065.0
2016-10-03 11:45:00,50.44,50.44,50.43,50.43,2836.0,43.7952,43.7952,43.7866,43.7866,2836.0
2016-10-03 11:50:00,50.43,50.43,50.39,50.39,7014.0,43.7866,43.7866,43.7518,43.7518,7014.0
2016-10-03 11:55:00,50.39,50.42,50.38,50.38,8246.0,43.7518,43.7779,43.7431,43.7431,8246.0
2016-10-03 12:00:00,50.38,50.4,50.37,50.39,10686.0,43.7431,43.7605,43.7345,43.7518,10686.0
2016-10-03 12:05:00,50.4,50.43,50.39,50.42,2829.0,43.7605,43.7866,43.7518,43.7779,2829.0
2016-10-03 12:10:00,50.42,50.44,50.39,50.43,7460.0,43.7779,43.7952,43.7518,43.7866,7460.0
2016-10-03 12:15:00,50.42,50.46,50.38,50.46,9664.0,43.7779,43.8126,43.7431,43.8126,9664.0
2016-10-03 12:20:00,50.45,50.46,50.4,50.41,5737.0,43.8039,43.8126,43.7605,43.7692,5737.0
2016-10-03 12:25:00,50.39,50.42,50.39,50.42,10814.0,43.7518,43.7779,43.7518,43.7779,10814.0
2016-10-03 12:30:00,50.41,50.43,50.4,50.42,6984.0,43.7692,43.7866,43.7605,43.7779,6984.0
2016-10-03 12:35:00,50.41,50.45,50.41,50.45,7548.0,43.7692,43.8039,43.7692,43.8039,7548.0
2016-10-03 12:40:00,50.44,50.49,50.44,50.49,3819.0,43.7952,43.8387,43.7952,43.8387,3819.0
2016-10-03 12:45:00,50.5,50.5,50.46,50.48,11476.0,43.8473,43.8473,43.8126,43.83,11476.0
2016-10-03 12:50:00,50.49,50.51,50.49,50.51,3616.0,43.8387,43.856,43.8387,43.856,3616.0
2016-10-03 12:55:00,50.5,50.55,50.5,50.55,3525.0,43.8473,43.8908,43.8473,43.8908,3525.0
2016-10-03 13:00:00,50.55,50.56,50.52,50.52,5262.0,43.8908,43.8994,43.8647,43.8647,5262.0
2016-10-03 13:05:00,50.52,50.58,50.51,50.58,4700.0,43.8647,43.9168,43.856,43.9168,4700.0
2016-10-03 13:10:00,50.59,50.63,50.56,50.63,12528.0,43.9255,43.9602,43.8994,43.9602,12528.0
2016-10-03 13:15:00,50.62,50.64,50.56,50.58,12533.0,43.9515,43.9689,43.8994,43.9168,12533.0
2016-10-03 13:20:00,50.59,50.59,50.56,50.58,4967.0,43.9255,43.9255,43.8994,43.9168,4967.0
2016-10-03 13:25:00,50.57,50.57,50.51,50.51,5771.0,43.9081,43.9081,43.856,43.856,5771.0
2016-10-03 13:30:00,50.5,50.55,50.5,50.55,6665.0,43.8473,43.8908,43.8473,43.8908,6665.0
2016-10-03 13:35:00,50.55,50.56,50.5,50.51,9834.0,43.8908,43.8994,43.8473,43.856,9834.0
2016-10-03 13:40:00,50.51,50.52,50.47,50.47,6473.0,43.856,43.8647,43.8213,43.8213,6473.0
2016-10-03 13:45:00,50.47,50.49,50.47,50.48,3695.0,43.8213,43.8387,43.8213,43.83,3695.0
2016-10-03 13:50:00,50.48,50.5,50.46,50.5,7344.0,43.83,43.8473,43.8126,43.8473,7344.0
2016-10-03 13:55:00,50.49,50.53,50.49,50.52,7253.0,43.8387,43.8734,43.8387,43.8647,7253.0
2016-10-03 14:00:00,50.51,50.51,50.46,50.47,9586.0,43.856,43.856,43.8126,43.8213,9586.0
2016-10-03 14:05:00,50.47,50.53,50.46,50.49,10460.0,43.8213,43.8734,43.8126,43.8387,10460.0
2016-10-03 14:10:00,50.49,50.51,50.49,50.51,4118.0,43.8387,43.856,43.8387,43.856,4118.0
2016-10-03 14:15:00,50.5,50.51,50.45,50.47,10781.0,43.8473,43.856,43.8039,43.8213,10781.0
2016-10-03 14:20:00,50.47,50.49,50.47,50.49,3715.0,43.8213,43.8387,43.8213,43.8387,3715.0
2016-10-03 14:25:00,50.49,50.5,50.46,50.46,5526.0,43.8387,43.8473,43.8126,43.8126,5526.0
2016-10-03 14:30:00,50.46,50.49,50.46,50.49,4175.0,43.8126,43.8387,43.8126,43.8387,4175.0
2016-10-03 14:35:00,50.48,50.49,50.43,50.43,9295.0,43.83,43.8387,43.7866,43.7866,9295.0
2016-10-03 14:40:00,50.43,50.43,50.41,50.41,2027.0,43.7866,43.7866,43.7692,43.7692,2027.0
2016-10-03 14:45:00,50.41,50.42,50.38,50.39,4883.0,43.7692,43.7779,43.7431,43.7518,4883.0
2016-10-03 14:50:00,50.38,50.4,50.37,50.39,7464.0,43.7431,43.7605,43.7345,43.7518,7464.0
2016-10-03 14:55:00,50.39,50.47,50.38,50.47,13235.0,43.7518,43.8213,43.7431,43.8213,13235.0
2016-10-03 15:00:00,50.47,50.47,50.42,50.42,8628.0,43.8213,43.8213,43.7779,43.7779,8628.0
2016-10-03 15:05:00,50.42,50.44,50.41,50.44,3530.0,43.7779,43.7952,43.7692,43.7952,3530.0
2016-10-03 15:10:00,50.43,50.46,50.43,50.46,7955.0,43.7866,43.8126,43.7866,43.8126,7955.0
2016-10-03 15:15:00,50.46,50.48,50.45,50.48,8269.0,43.8126,43.83,43.8039,43.83,8269.0
2016-10-03 15:20:00,50.47,50.48,50.42,50.43,8950.0,43.8213,43.83,43.7779,43.7866,8950.0
2016-10-03 15:25:00,50.43,50.46,50.43,50.46,13911.0,43.7866,43.8126,43.7866,43.8126,13911.0
2016-10-03 15:30:00,50.46,50.48,50.45,50.48,7951.0,43.8126,43.83,43.8039,43.83,7951.0
2016-10-03 15:35:00,50.49,50.5,50.47,50.5,9745.0,43.8387,43.8473,43.8213,43.8473,9745.0
2016-10-03 15:40:00,50.5,50.54,50.48,50.53,16347.0,43.8473,43.8821,43.83,43.8734,16347.0
2016-10-03 15:45:00,50.53,50.55,50.48,50.48,32391.0,43.8734,43.8908,43.83,43.83,32391.0
2016-10-03 15:50:00,50.48,50.49,50.44,50.45,25399.0,43.83,43.8387,43.7952,43.8039,25399.0
2016-10-03 15:55:00,50.45,50.47,50.4,50.4,118381.0,43.8039,43.8213,43.7605,43.7605,118381.0
2016-10-04 09:30:00,50.45,50.47,50.34,50.46,13586.0,43.8039,43.8213,43.7084,43.8126,13586.0
2016-10-04 09:35:00,50.44,50.54,50.44,50.49,11626.0,43.7952,43.8821,43.7952,43.8387,11626.0
2016-10-04 09:40:00,50.53,50.53,50.43,50.5,6441.0,43.8734,43.8734,43.7866,43.8473,6441.0
2016-10-04 09:45:00,50.49,50.52,50.45,50.45,9332.0,43.8387,43.8647,43.8039,43.8039,9332.0
2016-10-04 09:50:00,50.45,50.47,50.36,50.39,5089.0,43.8039,43.8213,43.7258,43.7518,5089.0
2016-10-04 09:55:00,50.4,50.43,50.36,50.41,6806.0,43.7605,43.7866,43.7258,43.7692,6806.0
2016-10-04 10:00:00,50.4,50.44,50.39,50.41,9152.0,43.7605,43.7952,43.7518,43.7692,9152.0
2016-10-04 10:05:00,50.39,50.39,50.3,50.32,8646.0,43.7518,43.7518,43.6737,43.6911,8646.0
2016-10-04 10:10:00,50.33,50.35,50.27,50.34,20090.0,43.6997,43.7171,43.6476,43.7084,20090.0
2016-10-04 10:15:00,50.33,50.35,50.28,50.29,52918.0,43.6997,43.7171,43.6563,43.665,52918.0
2016-10-04 10:20:00,50.28,50.43,50.27,50.42,28080.0,43.6563,43.7866,43.6476,43.7779,28080.0
2016-10-04 10:25:00,50.42,50.42,50.32,50.37,55234.0,43.7779,43.7779,43.6911,43.7345,55234.0
2016-10-04 10:30:00,50.36,50.36,50.33,50.33,5153.0,43.7258,43.7258,43.6997,43.6997,5153.0
2016-10-04 10:35:00,50.31,50.35,50.28,50.34,15088.0,43.6824,43.7171,43.6563,43.7084,15088.0
2016-10-04 10:40:00,50.34,50.35,50.32,50.33,10310.0,43.7084,43.7171,43.6911,43.6997,10310.0
2016-10-04 10:45:00,50.33,50.36,50.25,50.25,6261.0,43.6997,43.7258,43.6303,43.6303,6261.0
2016-10-04 10:50:00,50.27,50.29,50.23,50.24,7805.0,43.6476,43.665,43.6129,43.6216,7805.0
2016-10-04 10:55:00,50.23,50.24,50.18,50.19,9559.0,43.6129,43.6216,43.5695,43.5782,9559.0
2016-10-04 11:00:00,50.2,50.21,50.11,50.11,16378.0,43.5869,43.5955,43.5087,43.5087,16378.0
2016-10-04 11:05:00,50.1,50.12,50.1,50.11,7417.0,43.5,43.5174,43.5,43.5087,7417.0
2016-10-04 11:10:00,50.11,50.11,50.06,50.06,6113.0,43.5087,43.5087,43.4653,43.4653,6113.0
2016-10-04 11:15:00,50.03,50.08,50.02,50.05,10464.0,43.4393,43.4827,43.4306,43.4566,10464.0
2016-10-04 11:20:00,50.05,50.18,50.05,50.17,12497.0,43.4566,43.5695,43.4566,43.5608,12497.0
2016-10-04 11:25:00,50.17,50.21,50.16,50.21,7457.0,43.5608,43.5955,43.5521,43.5955,7457.0
2016-10-04 11:30:00,50.22,50.23,50.17,50.23,6851.0,43.6042,43.6129,43.5608,43.6129,6851.0
2016-10-04 11:35:00,50.24,50.3,50.16,50.16,16308.0,43.6216,43.6737,43.5521,43.5521,16308.0
2016-10-04 11:40:00,50.15,50.26,50.15,50.26,19772.0,43.5434,43.639,43.5434,43.639,19772.0
2016-10-04 11:45:00,50.23,50.29,50.2,50.25,11171.0,43.6129,43.665,43.5869,43.6303,11171.0
2016-10-04 11:50:00,50.22,50.22,50.15,50.15,4604.0,43.6042,43.6042,43.5434,43.5434,4604.0
2016-10-04 11:55:00,50.13,50.14,50.1,50.11,3941.0,43.5261,43.5348,43.5,43.5087,3941.0
2016-10-04 12:00:00,50.11,50.18,50.11,50.15,6475.0,43.5087,43.5695,43.5087,43.5434,6475.0
2016-10-04 12:05:00,50.18,50.18,50.12,50.13,2502.0,43.5695,43.5695,43.5174,43.5261,2502.0
2016-10-04 12:10:00,50.12,50.16,50.06,50.08,4467.0,43.5174,43.5521,43.4653,43.4827,4467.0
2016-10-04 12:15:00,50.08,50.16,50.07,50.16,3958.0,43.4827,43.5521,43.474,43.5521,3958.0
2016-10-04 12:20:00,50.14,50.18,50.14,50.16,5657.0,43.5348,43.5695,43.5348,43.5521,5657.0
2016-10-04 12:25:00,50.15,50.18,50.14,50.14,2700.0,43.5434,43.5695,43.5348,43.5348,2700.0
2016-10-04 12:30:00,50.14,50.14,50.11,50.12,5531.0,43.5348,43.5348,43.5087,43.5174,5531.0
2016-10-04 12:35:00,50.12,50.19,50.12,50.16,4854.0,43.5174,43.5782,43.5174,43.5521,4854.0
2016-10-04 12:40:00,50.15,50.16,50.12,50.12,3396.0,43.5434,43.5521,43.5174,43.5174,3396.0
2016-10-04 12:45:00,50.09,50.16,50.05,50.05,11689.0,43.4914,43.5521,43.4566,43.4566,11689.0
2016-10-04 12:50:00,50.06,50.07,50.03,50.06,6987.0,43.4653,43.474,43.4393,43.4653,6987.0
2016-10-04 12:55:00,50.07,50.07,50.04,50.04,2745.0,43.474,43.474,43.4479,43.4479,2745.0
2016-10-04 13:00:00,50.04,50.05,50.01,50.03,71556.0,43.4479,43.4566,43.4219,43.4393,71556.0
2016-10-04 13:05:00,50.02,50.02,49.91,49.91,12943.0,43.4306,43.4306,43.3351,43.3351,12943.0
2016-10-04 13:10:00,49.9,49.93,49.9,49.91,5187.0,43.3264,43.3524,43.3264,43.3351,5187.0
2016-10-04 13:15:00,49.9,49.92,49.89,49.89,3815.0,43.3264,43.3437,43.3177,43.3177,3815.0
2016-10-04 13:20:00,49.88,49.89,49.8,49.81,7451.0,43.309,43.3177,43.2396,43.2482,7451.0
2016-10-04 13:25:00,49.81,49.82,49.8,49.82,3935.0,43.2482,43.2569,43.2396,43.2569,3935.0
2016-10-04 13:30:00,49.82,49.85,49.8,49.84,12418.0,43.2569,43.283,43.2396,43.2743,12418.0
2016-10-04 13:35:00,49.85,49.87,49.85,49.87,6540.0,43.283,43.3003,43.283,43.3003,6540.0
2016-10-04 13:40:00,49.87,49.88,49.85,49.87,8929.0,43.3003,43.309,43.283,43.3003,8929.0
2016-10-04 13:45:00,49.87,49.87,49.85,49.86,3007.0,43.3003,43.3003,43.283,43.2917,3007.0
2016-10-04 13:50:00,49.87,49.9,49.87,49.9,7209.0,43.3003,43.3264,43.3003,43.3264,7209.0
2016-10-04 13:55:00,49.91,49.93,49.91,49.93,4644.0,43.3351,43.3524,43.3351,43.3524,4644.0
2016-10-04 14:00:00,49.92,49.95,49.91,49.95,5690.0,43.3437,43.3698,43.3351,43.3698,5690.0
2016-10-04 14:05:00,49.95,49.98,49.93,49.93,9800.0,43.3698,43.3958,43.3524,43.3524,9800.0
2016-10-04 14:10:00,49.92,49.94,49.91,49.94,9163.0,43.3437,43.3611,43.3351,43.3611,9163.0
2016-10-04 14:15:00,49.94,49.97,49.93,49.93,6990.0,43.3611,43.3872,43.3524,43.3524,6990.0
2016-10-04 14:20:00,49.94,49.95,49.86,49.91,20681.0,43.3611,43.3698,43.2917,43.3351,20681.0
2016-10-04 14:25:00,49.9,49.9,49.85,49.87,6820.0,43.3264,43.3264,43.283,43.3003,6820.0
2016-10-04 14:30:00,49.88,49.92,49.88,49.91,8876.0,43.309,43.3437,43.309,43.3351,8876.0
2016-10-04 14:35:00,49.92,49.92,49.88,49.9,7900.0,43.3437,43.3437,43.309,43.3264,7900.0
2016-10-04 14:40:00,49.9,49.92,49.89,49.9,11426.0,43.3264,43.3437,43.3177,43.3264,11426.0
2016-10-04 14:45:00,49.9,49.91,49.87,49.87,8119.0,43.3264,43.3351,43.3003,43.3003,8119.0
2016-10-04 14:50:00,49.89,49.9,49.86,49.89,6288.0,43.3177,43.3264,43.2917,43.3177,6288.0
2016-10-04 14:55:00,49.88,49.88,49.8,49.8,6446.0,43.309,43.309,43.2396,43.2396,6446.0
2016-10-04 15:00:00,49.78,49.8,49.77,49.78,13148.0,43.2222,43.2396,43.2135,43.2222,13148.0
2016-10-04 15:05:00,49.78,49.81,49.76,49.78,13086.0,43.2222,43.2482,43.2048,43.2222,13086.0
2016-10-04 15:10:00,49.78,49.81,49.78,49.8,4778.0,43.2222,43.2482,43.2222,43.2396,4778.0
2016-10-04 15:15:00,49.79,49.82,49.79,49.8,11242.0,43.2309,43.2569,43.2309,43.2396,11242.0
2016-10-04 15:20:00,49.8,49.87,49.79,49.86,15168.0,43.2396,43.3003,43.2309,43.2917,15168.0
2016-10-04 15:25:00,49.86,49.9,49.86,49.88,9928.0,43.2917,43.3264,43.2917,43.309,9928.0
2016-10-04 15:30:00,49.89,49.94,49.88,49.94,26079.0,43.3177,43.3611,43.309,43.3611,26079.0
2016-10-04 15:35:00,49.94,49.97,49.91,49.96,10501.0,43.3611,43.3872,43.3351,43.3785,10501.0
2016-10-04 15:40:00,49.96,50.02,49.96,50.0,18148.0,43.3785,43.4306,43.3785,43.4132,18148.0
2016-10-04 15:45:00,50.0,50.01,49.96,49.96,25045.0,43.4132,43.4219,43.3785,43.3785,25045.0
2016-10-04 15:50:00,49.94,49.96,49.92,49.94,67361.0,43.3611,43.3785,43.3437,43.3611,67361.0
2016-10-04 15:55:00,49.95,49.96,49.88,49.92,115216.0,43.3698,43.3785,43.309,43.3437,115216.0
2016-10-05 09:30:00,49.99,50.21,49.99,50.21,14997.0,43.4045,43.5955,43.4045,43.5955,14997.0
2016-10-05 09:35:00,50.2,50.23,50.09,50.16,10978.0,43.5869,43.6129,43.4914,43.5521,10978.0
2016-10-05 09:40:00,50.15,50.18,50.13,50.13,7196.0,43.5434,43.5695,43.5261,43.5261,7196.0
2016-10-05 09:45:00,50.15,50.24,50.14,50.17,16127.0,43.5434,43.6216,43.5348,43.5608,16127.0
2016-10-05 09:50:00,50.18,50.24,50.1,50.24,24986.0,43.5695,43.6216,43.5,43.6216,24986.0
2016-10-05 09:55:00,50.24,50.27,50.18,50.26,15824.0,43.6216,43.6476,43.5695,43.639,15824.0
2016-10-05 10:00:00,50.23,50.23,50.14,50.18,18496.0,43.6129,43.6129,43.5348,43.5695,18496.0
2016-10-05 10:05:00,50.16,50.18,50.11,50.14,21462.0,43.5521,43.5695,43.5087,43.5348,21462.0
2016-10-05 10:10:00,50.12,50.14,50.07,50.08,16952.0,43.5174,43.5348,43.474,43.4827,16952.0
2016-10-05 10:15:00,50.07,50.15,50.06,50.1,15073.0,43.474,43.5434,43.4653,43.5,15073.0
2016-10-05 10:20:00,50.1,50.14,50.08,50.13,10698.0,43.5,43.5348,43.4827,43.5261,10698.0
2016-10-05 10:25:00,50.13,50.15,50.1,50.12,16479.0,43.5261,43.5434,43.5,43.5174,16479.0
2016-10-05 10:30:00,50.12,50.13,50.08,50.12,47598.0,43.5174,43.5261,43.4827,43.5174,47598.0
2016-10-05 10:35:00,50.12,50.17,50.12,50.16,11502.0,43.5174,43.5608,43.5174,43.5521,11502.0
2016-10-05 10:40:00,50.16,50.18,50.14,50.17,15487.0,43.5521,43.5695,43.5348,43.5608,15487.0
2016-10-05 10:45:00,50.16,50.16,50.07,50.1,8318.0,43.5521,43.5521,43.474,43.5,8318.0
2016-10-05 10:50:00,50.1,50.13,50.07,50.13,8581.0,43.5,43.5261,43.474,43.5261,8581.0
2016-10-05 10:55:00,50.12,50.14,50.09,50.1,5931.0,43.5174,43.5348,43.4914,43.5,5931.0
2016-10-05 11:00:00,50.1,50.16,50.08,50.16,10114.0,43.5,43.5521,43.4827,43.5521,10114.0
2016-10-05 11:05:00,50.16,50.19,50.12,50.13,8079.0,43.5521,43.5782,43.5174,43.5261,8079.0
2016-10-05 11:10:00,50.14,50.14,50.09,50.1,7838.0,43.5348,43.5348,43.4914,43.5,7838.0
2016-10-05 11:15:00,50.11,50.12,50.04,50.04,7276.0,43.5087,43.5174,43.4479,43.4479,7276.0
2016-10-05 11:20:00,50.05,50.08,50.02,50.08,10069.0,43.4566,43.4827,43.4306,43.4827,10069.0
2016-10-05 11:25:00,50.07,50.12,50.07,50.12,5343.0,43.474,43.5174,43.474,43.5174,5343.0
2016-10-05 11:30:00,50.12,50.13,50.06,50.08,12391.0,43.5174,43.5261,43.4653,43.4827,12391.0
2016-10-05 11:35:00,50.07,50.07,50.02,50.04,7228.0,43.474,43.474,43.4306,43.4479,7228.0
2016-10-05 11:40:00,50.04,50.07,50.03,50.07,5600.0,43.4479,43.474,43.4393,43.474,5600.0
2016-10-05 11:45:00,50.06,50.09,50.05,50.08,18645.0,43.4653,43.4914,43.4566,43.4827,18645.0
2016-10-05 11:50:00,50.08,50.13,50.07,50.13,13919.0,43.4827,43.5261,43.474,43.5261,13919.0
2016-10-05 11:55:00,50.13,50.15,50.1,50.1,16834.0,43.5261,43.5434,43.5,43.5,16834.0
2016-10-05 12:00:00,50.1,50.14,50.1,50.12,19993.0,43.5,43.5348,43.5,43.5174,19993.0
2016-10-05 12:05:00,50.12,50.15,50.11,50.13,15541.0,43.5174,43.5434,43.5087,43.5261,15541.0
2016-10-05 12:10:00,50.14,50.15,50.11,50.11,14367.0,43.5348,43.5434,43.5087,43.5087,14367.0
2016-10-05 12:15:00,50.11,50.14,50.07,50.08,34634.0,43.5087,43.5348,43.474,43.4827,34634.0
2016-10-05 12:20:00,50.08,50.09,50.06,50.07,10682.0,43.4827,43.4914,43.4653,43.474,10682.0
2016-10-05 12:25:00,50.06,50.06,50.0,50.0,6614.0,43.4653,43.4653,43.4132,43.4132,6614.0
2016-10-05 12:30:00,50.0,50.01,49.99,50.0,6067.0,43.4132,43.4219,43.4045,43.4132,6067.0
2016-10-05 12:35:00,50.0,50.01,49.98,50.01,7092.0,43.4132,43.4219,43.3958,43.4219,7092.0
2016-10-05 12:40:00,50.01,50.02,49.99,50.0,11641.0,43.4219,43.4306,43.4045,43.4132,11641.0
2016-10-05 12:45:00,49.99,50.01,49.97,50.01,8026.0,43.4045,43.4219,43.3872,43.4219,8026.0
2016-10-05 12:50:00,50.02,50.02,49.97,50.0,6510.0,43.4306,43.4306,43.3872,43.4132,6510.0
2016-10-05 12:55:00,50.0,50.0,49.98,49.98,3400.0,43.4132,43.4132,43.3958,43.3958,3400.0
2016-10-05 13:00:00,49.98,50.0,49.97,49.97,7700.0,43.3958,43.4132,43.3872,43.3872,7700.0
2016-10-05 13:05:00,49.98,50.01,49.97,50.0,14371.0,43.3958,43.4219,43.3872,43.4132,14371.0
2016-10-05 13:10:00,50.0,50.04,50.0,50.03,13549.0,43.4132,43.4479,43.4132,43.4393,13549.0
2016-10-05 13:15:00,50.04,50.06,50.03,50.05,8053.0,43.4479,43.4653,43.4393,43.4566,8053.0
2016-10-05 13:20:00,50.05,50.09,50.05,50.08,15411.0,43.4566,43.4914,43.4566,43.4827,15411.0
2016-10-05 13:25:00,50.08,50.08,50.05,50.06,16011.0,43.4827,43.4827,43.4566,43.4653,16011.0
2016-10-05 13:30:00,50.06,50.09,50.05,50.08,18572.0,43.4653,43.4914,43.4566,43.4827,18572.0
2016-10-05 13:35:00,50.08,50.08,49.97,49.98,12811.0,43.4827,43.4827,43.3872,43.3958,12811.0
2016-10-05 13:40:00,49.97,49.98,49.92,49.94,31598.0,43.3872,43.3958,43.3437,43.3611,31598.0
2016-10-05 13:45:00,49.94,49.95,49.93,49.95,6178.0,43.3611,43.3698,43.3524,43.3698,6178.0
2016-10-05 13:50:00,49.95,49.95,49.9,49.91,9071.0,43.3698,43.3698,43.3264,43.3351,9071.0
2016-10-05 13:55:00,49.91,49.94,49.9,49.94,7554.0,43.3351,43.3611,43.3264,43.3611,7554.0
2016-10-05 14:00:00,49.93,49.93,49.9,49.9,8508.0,43.3524,43.3524,43.3264,43.3264,8508.0
2016-10-05 14:05:00,49.9,49.9,49.86,49.87,9292.0,43.3264,43.3264,43.2917,43.3003,9292.0
2016-10-05 14:10:00,49.87,49.87,49.84,49.84,8099.0,43.3003,43.3003,43.2743,43.2743,8099.0
2016-10-05 14:15:00,49.84,49.85,49.83,49.84,7367.0,43.2743,43.283,43.2656,43.2743,7367.0
2016-10-05 14:20:00,49.83,49.85,49.82,49.82,5980.0,43.2656,43.283,43.2569,43.2569,5980.0
2016-10-05 14:25:00,49.82,49.83,49.8,49.81,5400.0,43.2569,43.2656,43.2396,43.2482,5400.0
2016-10-05 14:30:00,49.82,49.83,49.81,49.82,6729.0,43.2569,43.2656,43.2482,43.2569,6729.0
2016-10-05 14:35:00,49.81,49.82,49.8,49.8,10398.0,43.2482,43.2569,43.2396,43.2396,10398.0
2016-10-05 14:40:00,49.8,49.81,49.77,49.78,15481.0,43.2396,43.2482,43.2135,43.2222,15481.0
2016-10-05 14:45:00,49.77,49.78,49.75,49.77,14732.0,43.2135,43.2222,43.1961,43.2135,14732.0
2016-10-05 14:50:00,49.78,49.78,49.75,49.76,16601.0,43.2222,43.2222,43.1961,43.2048,16601.0
2016-10-05 14:55:00,49.76,49.78,49.74,49.74,8400.0,43.2048,43.2222,43.1875,43.1875,8400.0
2016-10-05 15:00:00,49.75,49.8,49.74,49.78,22842.0,43.1961,43.2396,43.1875,43.2222,22842.0
2016-10-05 15:05:00,49.77,49.78,49.76,49.77,12672.0,43.2135,43.2222,43.2048,43.2135,12672.0
2016-10-05 15:10:00,49.77,49.77,49.71,49.71,13243.0,43.2135,43.2135,43.1614,43.1614,13243.0
2016-10-05 15:15:00,49.72,49.78,49.7,49.78,31249.0,43.1701,43.2222,43.1527,43.2222,31249.0
2016-10-05 15:20:00,49.77,49.8,49.73,49.8,29383.0,43.2135,43.2396,43.1788,43.2396,29383.0
2016-10-05 15:25:00,49.8,49.84,49.79,49.84,22146.0,43.2396,43.2743,43.2309,43.2743,22146.0
2016-10-05 15:30:00,49.84,49.85,49.82,49.83,20187.0,43.2743,43.283,43.2569,43.2656,20187.0
2016-10-05 15:35:00,49.83,49.83,49.8,49.83,24864.0,43.2656,43.2656,43.2396,43.2656,24864.0
2016-10-05 15:40:00,49.83,49.86,49.81,49.84,28876.0,43.2656,43.2917,43.2482,43.2743,28876.0
2016-10-05 15:45:00,49.84,49.85,49.83,49.83,28826.0,43.2743,43.283,43.2656,43.2656,28826.0
2016-10-05 15:50:00,49.84,49.86,49.83,49.86,40007.0,43.2743,43.2917,43.2656,43.2917,40007.0
2016-10-05 15:55:00,49.86,49.87,49.84,49.85,96507.0,43.2917,43.3003,43.2743,43.283,96507.0
2016-10-06 09:30:00,49.7,49.78,49.56,49.68,23123.0,43.1527,43.2222,43.0312,43.1354,23123.0
2016-10-06 09:35:00,49.65,49.71,49.56,49.58,10800.0,43.1093,43.1614,43.0312,43.0485,10800.0
2016-10-06 09:40:00,49.59,49.7,49.56,49.63,19839.0,43.0572,43.1527,43.0312,43.0919,19839.0
2016-10-06 09:45:00,49.63,49.64,49.56,49.59,33185.0,43.0919,43.1006,43.0312,43.0572,33185.0
2016-10-06 09:50:00,49.58,49.67,49.54,49.65,9514.0,43.0485,43.1267,43.0138,43.1093,9514.0
2016-10-06 09:55:00,49.67,49.68,49.57,49.6,8573.0,43.1267,43.1354,43.0399,43.0659,8573.0
2016-10-06 10:00:00,49.62,49.72,49.62,49.7,8677.0,43.0833,43.1701,43.0833,43.1527,8677.0
2016-10-06 10:05:00,49.72,49.79,49.7,49.72,23543.0,43.1701,43.2309,43.1527,43.1701,23543.0
2016-10-06 10:10:00,49.71,49.71,49.63,49.66,11972.0,43.1614,43.1614,43.0919,43.118,11972.0
2016-10-06 10:15:00,49.66,49.66,49.63,49.64,12972.0,43.118,43.118,43.0919,43.1006,12972.0
2016-10-06 10:20:00,49.64,49.67,49.61,49.63,23783.0,43.1006,43.1267,43.0746,43.0919,23783.0
2016-10-06 10:25:00,49.64,49.7,49.64,49.66,17388.0,43.1006,43.1527,43.1006,43.118,17388.0
2016-10-06 10:30:00,49.66,49.67,49.62,49.62,34011.0,43.118,43.1267,43.0833,43.0833,34011.0
2016-10-06 10:35:00,49.62,49.66,49.54,49.54,64001.0,43.0833,43.118,43.0138,43.0138,64001.0
2016-10-06 10:40:00,49.54,49.54,49.48,49.48,15226.0,43.0138,43.0138,42.9617,42.9617,15226.0
2016-10-06 10:45:00,49.5,49.52,49.43,49.46,48151.0,42.9791,42.9964,42.9183,42.9443,48151.0
2016-10-06 10:50:00,49.46,49.47,49.42,49.46,28341.0,42.9443,42.953,42.9096,42.9443,28341.0
2016-10-06 10:55:00,49.46,49.53,49.45,49.5,35900.0,42.9443,43.0051,42.9357,42.9791,35900.0
2016-10-06 11:00:00,49.5,49.52,49.47,49.51,17694.0,42.9791,42.9964,42.953,42.9878,17694.0
2016-10-06 11:05:00,49.51,49.52,49.48,49.48,19898.0,42.9878,42.9964,42.9617,42.9617,19898.0
2016-10-06 11:10:00,49.49,49.56,49.49,49.51,18252.0,42.9704,43.0312,42.9704,42.9878,18252.0
2016-10-06 11:15:00,49.52,49.53,49.48,49.5,8896.0,42.9964,43.0051,42.9617,42.9791,8896.0
2016-10-06 11:20:00,49.49,49.56,49.49,49.52,13940.0,42.9704,43.0312,42.9704,42.9964,13940.0
2016-10-06 11:25:00,49.52,49.55,49.51,49.54,22570.0,42.9964,43.0225,42.9878,43.0138,22570.0
2016-10-06 11:30:00,49.54,49.55,49.5,49.5,6374.0,43.0138,43.0225,42.9791,42.9791,6374.0
2016-10-06 11:35:00,49.51,49.55,49.51,49.54,10574.0,42.9878,43.0225,42.9878,43.0138,10574.0
2016-10-06 11:40:00,49.54,49.54,49.47,49.5,8802.0,43.0138,43.0138,42.953,42.9791,8802.0
2016-10-06 11:45:00,49.5,49.59,49.47,49.56,19784.0,42.9791,43.0572,42.953,43.0312,19784.0
2016-10-06 11:50:00,49.56,49.61,49.56,49.6,31153.0,43.0312,43.0746,43.0312,43.0659,31153.0
2016-10-06 11:55:00,49.6,49.63,49.57,49.58,62956.0,43.0659,43.0919,43.0399,43.0485,62956.0
2016-10-06 12:00:00,49.59,49.64,49.58,49.64,45068.0,43.0572,43.1006,43.0485,43.1006,45068.0
2016-10-06 12:05:00,49.65,49.76,49.64,49.74,24718.0,43.1093,43.2048,43.1006,43.1875,24718.0
2016-10-06 12:10:00,49.75,49.79,49.69,49.69,45215.0,43.1961,43.2309,43.144,43.144,45215.0
2016-10-06 12:15:00,49.69,49.69,49.64,49.66,17345.0,43.144,43.144,43.1006,43.118,17345.0
2016-10-06 12:20:00,49.65,49.72,49.65,49.7,4626.0,43.1093,43.1701,43.1093,43.1527,4626.0
2016-10-06 12:25:00,49.7,49.75,49.69,49.74,12596.0,43.1527,43.1961,43.144,43.1875,12596.0
2016-10-06 12:30:00,49.74,49.75,49.72,49.73,14034.0,43.1875,43.1961,43.1701,43.1788,14034.0
2016-10-06 12:35:00,49.73,49.76,49.72,49.73,12015.0,43.1788,43.2048,43.1701,43.1788,12015.0
2016-10-06 12:40:00,49.74,49.79,49.73,49.77,15195.0,43.1875,43.2309,43.1788,43.2135,15195.0
2016-10-06 12:45:00,49.78,49.79,49.75,49.78,17147.0,43.2222,43.2309,43.1961,43.2222,17147.0
2016-10-06 12:50:00,49.78,49.79,49.77,49.78,20142.0,43.2222,43.2309,43.2135,43.2222,20142.0
2016-10-06 12:55:00,49.78,49.79,49.71,49.72,22950.0,43.2222,43.2309,43.1614,43.1701,22950.0
2016-10-06 13:00:00,49.72,49.75,49.7,49.74,22643.0,43.1701,43.1961,43.1527,43.1875,22643.0
2016-10-06 13:05:00,49.75,49.78,49.73,49.76,22967.0,43.1961,43.2222,43.1788,43.2048,22967.0
2016-10-06 13:10:00,49.74,49.75,49.72,49.74,14030.0,43.1875,43.1961,43.1701,43.1875,14030.0
2016-10-06 13:15:00,49.74,49.78,49.73,49.78,18841.0,43.1875,43.2222,43.1788,43.2222,18841.0
2016-10-06 13:20:00,49.78,49.79,49.75,49.78,12429.0,43.2222,43.2309,43.1961,43.2222,12429.0
2016-10-06 13:25:00,49.78,49.79,49.73,49.77,9777.0,43.2222,43.2309,43.1788,43.2135,9777.0
2016-10-06 13:30:00,49.76,49.79,49.75,49.78,8244.0,43.2048,43.2309,43.1961,43.2222,8244.0
2016-10-06 13:35:00,49.77,49.82,49.76,49.79,11678.0,43.2135,43.2569,43.2048,43.2309,11678.0
2016-10-06 13:40:00,49.79,49.83,49.78,49.82,8684.0,43.2309,43.2656,43.2222,43.2569,8684.0
2016-10-06 13:45:00,49.82,49.82,49.8,49.81,5620.0,43.2569,43.2569,43.2396,43.2482,5620.0
2016-10-06 13:50:00,49.82,49.84,49.81,49.84,11541.0,43.2569,43.2743,43.2482,43.2743,11541.0
2016-10-06 13:55:00,49.84,49.85,49.79,49.79,9592.0,43.2743,43.283,43.2309,43.2309,9592.0
2016-10-06 14:00:00,49.79,49.86,49.79,49.82,12277.0,43.2309,43.2917,43.2309,43.2569,12277.0
2016-10-06 14:05:00,49.82,49.86,49.81,49.83,14173.0,43.2569,43.2917,43.2482,43.2656,14173.0
2016-10-06 14:10:00,49.82,49.84,49.81,49.84,3204.0,43.2569,43.2743,43.2482,43.2743,3204.0
2016-10-06 14:15:00,49.84,49.84,49.76,49.77,13677.0,43.2743,43.2743,43.2048,43.2135,13677.0
2016-10-06 14:20:00,49.78,49.84,49.78,49.84,7352.0,43.2222,43.2743,43.2222,43.2743,7352.0
2016-10-06 14:25:00,49.84,49.86,49.83,49.84,7218.0,43.2743,43.2917,43.2656,43.2743,7218.0
2016-10-06 14:30:00,49.85,49.86,49.83,49.85,14019.0,43.283,43.2917,43.2656,43.283,14019.0
2016-10-06 14:35:00,49.84,49.85,49.8,49.83,15416.0,43.2743,43.283,43.2396,43.2656,15416.0
2016-10-06 14:40:00,49.83,49.85,49.81,49.84,9059.0,43.2656,43.283,43.2482,43.2743,9059.0
2016-10-06 14:45:00,49.84,49.85,49.78,49.79,13245.0,43.2743,43.283,43.2222,43.2309,13245.0
2016-10-06 14:50:00,49.8,49.84,49.79,49.82,8549.0,43.2396,43.2743,43.2309,43.2569,8549.0
2016-10-06 14:55:00,49.82,49.84,49.81,49.82,12431.0,43.2569,43.2743,43.2482,43.2569,12431.0
2016-10-06 15:00:00,49.82,49.84,49.82,49.83,9821.0,43.2569,43.2743,43.2569,43.2656,9821.0
2016-10-06 15:05:00,49.84,49.84,49.76,49.77,15924.0,43.2743,43.2743,43.2048,43.2135,15924.0
2016-10-06 15:10:00,49.76,49.77,49.71,49.71,14891.0,43.2048,43.2135,43.1614,43.1614,14891.0
2016-10-06 15:15:00,49.72,49.73,49.7,49.7,16745.0,43.1701,43.1788,43.1527,43.1527,16745.0
2016-10-06 15:20:00,49.71,49.75,49.7,49.73,19131.0,43.1614,43.1961,43.1527,43.1788,19131.0
2016-10-06 15:25:00,49.74,49.74,49.72,49.72,7502.0,43.1875,43.1875,43.1701,43.1701,7502.0
2016-10-06 15:30:00,49.72,49.77,49.68,49.76,28185.0,43.1701,43.2135,43.1354,43.2048,28185.0
2016-10-06 15:35:00,49.77,49.79,49.73,49.79,22703.0,43.2135,43.2309,43.1788,43.2309,22703.0
2016-10-06 15:40:00,49.79,49.79,49.75,49.79,18639.0,43.2309,43.2309,43.1961,43.2309,18639.0
2016-10-06 15:45:00,49.78,49.78,49.71,49.75,29566.0,43.2222,43.2222,43.1614,43.1961,29566.0
2016-10-06 15:50:00,49.76,49.78,49.73,49.73,31754.0,43.2048,43.2222,43.1788,43.1788,31754.0
2016-10-06 15:55:00,49.73,49.74,49.7,49.73,82644.0,43.1788,43.1875,43.1527,43.1788,82644.0
2016-10-07 09:30:00,49.74,49.85,49.68,49.68,16902.0,43.1875,43.283,43.1354,43.1354,16902.0
2016-10-07 09:35:00,49.7,49.74,49.59,49.65,9388.0,43.1527,43.1875,43.0572,43.1093,9388.0
2016-10-07 09:40:00,49.64,49.66,49.55,49.59,10710.0,43.1006,43.118,43.0225,43.0572,10710.0
2016-10-07 09:45:00,49.62,49.65,49.53,49.55,12622.0,43.0833,43.1093,43.0051,43.0225,12622.0
2016-10-07 09:50:00,49.54,49.57,49.5,49.54,13945.0,43.0138,43.0399,42.9791,43.0138,13945.0
2016-10-07 09:55:00,49.53,49.57,49.47,49.5,14781.0,43.0051,43.0399,42.953,42.9791,14781.0
2016-10-07 10:00:00,49.49,49.66,49.49,49.66,8508.0,42.9704,43.118,42.9704,43.118,8508.0
2016-10-07 10:05:00,49.66,49.66,49.61,49.63,10786.0,43.118,43.118,43.0746,43.0919,10786.0
2016-10-07 10:10:00,49.63,49.68,49.62,49.66,7951.0,43.0919,43.1354,43.0833,43.118,7951.0
2016-10-07 10:15:00,49.66,49.67,49.6,49.64,10551.0,43.118,43.1267,43.0659,43.1006,10551.0
2016-10-07 10:20:00,49.63,49.65,49.59,49.61,20559.0,43.0919,43.1093,43.0572,43.0746,20559.0
2016-10-07 10:25:00,49.61,49.63,49.57,49.59,9760.0,43.0746,43.0919,43.0399,43.0572,9760.0
2016-10-07 10:30:00,49.6,49.6,49.48,49.49,14064.0,43.0659,43.0659,42.9617,42.9704,14064.0
2016-10-07 10:35:00,49.48,49.52,49.46,49.51,11605.0,42.9617,42.9964,42.9443,42.9878,11605.0
2016-10-07 10:40:00,49.51,49.52,49.43,49.43,13582.0,42.9878,42.9964,42.9183,42.9183,13582.0
2016-10-07 10:45:00,49.44,49.46,49.39,49.41,21639.0,42.927,42.9443,42.8836,42.9009,21639.0
2016-10-07 10:50:00,49.41,49.41,49.36,49.37,25270.0,42.9009,42.9009,42.8575,42.8662,25270.0
2016-10-07 10:55:00,49.37,49.38,49.33,49.37,12771.0,42.8662,42.8749,42.8315,42.8662,12771.0
2016-10-07 11:00:00,49.38,49.44,49.37,49.4,10735.0,42.8749,42.927,42.8662,42.8922,10735.0
2016-10-07 11:05:00,49.41,49.49,49.41,49.49,5120.0,42.9009,42.9704,42.9009,42.9704,5120.0
2016-10-07 11:10:00,49.49,49.52,49.48,49.48,8512.0,42.9704,42.9964,42.9617,42.9617,8512.0
2016-10-07 11:15:00,49.49,49.5,49.47,49.48,5608.0,42.9704,42.9791,42.953,42.9617,5608.0
2016-10-07 11:20:00,49.48,49.51,49.47,49.48,8134.0,42.9617,42.9878,42.953,42.9617,8134.0
2016-10-07 11:25:00,49.5,49.53,49.48,49.49,9288.0,42.9791,43.0051,42.9617,42.9704,9288.0
2016-10-07 11:30:00,49.48,49.48,49.35,49.37,9366.0,42.9617,42.9617,42.8488,42.8662,9366.0
2016-10-07 11:35:00,49.36,49.38,49.34,49.35,4059.0,42.8575,42.8749,42.8402,42.8488,4059.0
2016-10-07 11:40:00,49.36,49.36,49.33,49.34,5715.0,42.8575,42.8575,42.8315,42.8402,5715.0
2016-10-07 11:45:00,49.34,49.34,49.23,49.27,17936.0,42.8402,42.8402,42.7446,42.7794,17936.0
2016-10-07 11:50:00,49.27,49.34,49.25,49.34,5967.0,42.7794,42.8402,42.762,42.8402,5967.0
2016-10-07 11:55:00,49.34,49.35,49.29,49.35,11898.0,42.8402,42.8488,42.7967,42.8488,11898.0
2016-10-07 12:00:00,49.34,49.4,49.34,49.37,29472.0,42.8402,42.8922,42.8402,42.8662,29472.0
2016-10-07 12:05:00,49.39,49.42,49.36,49.42,14989.0,42.8836,42.9096,42.8575,42.9096,14989.0
2016-10-07 12:10:00,49.41,49.42,49.37,49.41,5850.0,42.9009,42.9096,42.8662,42.9009,5850.0
2016-10-07 12:15:00,49.41,49.41,49.37,49.37,6964.0,42.9009,42.9009,42.8662,42.8662,6964.0
2016-10-07 12:20:00,49.38,49.38,49.35,49.35,7861.0,42.8749,42.8749,42.8488,42.8488,7861.0
2016-10-07 12:25:00,49.36,49.38,49.35,49.38,4625.0,42.8575,42.8749,42.8488,42.8749,4625.0
2016-10-07 12:30:00,49.37,49.38,49.34,49.36,11297.0,42.8662,42.8749,42.8402,42.8575,11297.0
2016-10-07 12:35:00,49.36,49.39,49.3,49.3,15063.0,42.8575,42.8836,42.8054,42.8054,15063.0
2016-10-07 12:40:00,49.3,49.34,49.3,49.34,6259.0,42.8054,42.8402,42.8054,42.8402,6259.0
2016-10-07 12:45:00,49.33,49.41,49.32,49.38,11741.0,42.8315,42.9009,42.8228,42.8749,11741.0
2016-10-07 12:50:00,49.37,49.43,49.36,49.4,9460.0,42.8662,42.9183,42.8575,42.8922,9460.0
2016-10-07 12:55:00,49.41,49.46,49.4,49.46,5138.0,42.9009,42.9443,42.8922,42.9443,5138.0
2016-10-07 13:00:00,49.45,49.45,49.39,49.4,5979.0,42.9357,42.9357,42.8836,42.8922,5979.0
2016-10-07 13:05:00,49.4,49.45,49.4,49.45,5057.0,42.8922,42.9357,42.8922,42.9357,5057.0
2016-10-07 13:10:00,49.46,49.46,49.4,49.41,3850.0,42.9443,42.9443,42.8922,42.9009,3850.0
2016-10-07 13:15:00,49.42,49.45,49.41,49.44,5183.0,42.9096,42.9357,42.9009,42.927,5183.0
2016-10-07 13:20:00,49.45,49.47,49.44,49.44,5953.0,42.9357,42.953,42.927,42.927,5953.0
2016-10-07 13:25:00,49.44,49.52,49.44,49.52,8023.0,42.927,42.9964,42.927,42.9964,8023.0
2016-10-07 13:30:00,49.51,49.55,49.5,49.55,5118.0,42.9878,43.0225,42.9791,43.0225,5118.0
2016-10-07 13:35:00,49.55,49.57,49.55,49.56,4020.0,43.0225,43.0399,43.0225,43.0312,4020.0
2016-10-07 13:40:00,49.56,49.58,49.53,49.54,16519.0,43.0312,43.0485,43.0051,43.0138,16519.0
2016-10-07 13:45:00,49.55,49.55,49.54,49.55,3530.0,43.0225,43.0225,43.0138,43.0225,3530.0
2016-10-07 13:50:00,49.55,49.55,49.52,49.55,8588.0,43.0225,43.0225,42.9964,43.0225,8588.0
2016-10-07 13:55:00,49.55,49.58,49.54,49.57,11139.0,43.0225,43.0485,43.0138,43.0399,11139.0
2016-10-07 14:00:00,49.57,49.58,49.55,49.55,7805.0,43.0399,43.0485,43.0225,43.0225,7805.0
2016-10-07 14:05:00,49.55,49.56,49.47,49.49,12007.0,43.0225,43.0312,42.953,42.9704,12007.0
2016-10-07 14:10:00,49.48,49.57,49.48,49.55,7685.0,42.9617,43.0399,42.9617,43.0225,7685.0
2016-10-07 14:15:00,49.55,49.55,49.5,49.5,4401.0,43.0225,43.0225,42.9791,42.9791,4401.0
2016-10-07 14:20:00,49.51,49.53,49.51,49.53,4360.0,42.9878,43.0051,42.9878,43.0051,4360.0
2016-10-07 14:25:00,49.53,49.55,49.52,49.54,4547.0,43.0051,43.0225,42.9964,43.0138,4547.0
2016-10-07 14:30:00,49.54,49.59,49.53,49.59,13792.0,43.0138,43.0572,43.0051,43.0572,13792.0
2016-10-07 14:35:00,49.59,49.59,49.54,49.54,8529.0,43.0572,43.0572,43.0138,43.0138,8529.0
2016-10-07 14:40:00,49.53,49.54,49.52,49.53,4100.0,43.0051,43.0138,42.9964,43.0051,4100.0
2016-10-07 14:45:00,49.54,49.57,49.52,49.53,7760.0,43.0138,43.0399,42.9964,43.0051,7760.0
2016-10-07 14:50:00,49.54,49.56,49.54,49.54,5707.0,43.0138,43.0312,43.0138,43.0138,5707.0
2016-10-07 14:55:00,49.54,49.57,49.53,49.53,5505.0,43.0138,43.0399,43.0051,43.0051,5505.0
2016-10-07 15:00:00,49.54,49.55,49.52,49.54,9004.0,43.0138,43.0225,42.9964,43.0138,9004.0
2016-10-07 15:05:00,49.54,49.54,49.51,49.52,11018.0,43.0138,43.0138,42.9878,42.9964,11018.0
2016-10-07 15:10:00,49.51,49.52,49.5,49.5,7715.0,42.9878,42.9964,42.9791,42.9791,7715.0
2016-10-07 15:15:00,49.5,49.53,49.5,49.52,7100.0,42.9791,43.0051,42.9791,42.9964,7100.0
2016-10-07 15:20:00,49.53,49.55,49.51,49.53,11094.0,43.0051,43.0225,42.9878,43.0051,11094.0
2016-10-07 15:25:00,49.53,49.56,49.53,49.54,16647.0,43.0051,43.0312,43.0051,43.0138,16647.0
2016-10-07 15:30:00,49.54,49.58,49.53,49.57,29679.0,43.0138,43.0485,43.0051,43.0399,29679.0
2016-10-07 15:35:00,49.57,49.58,49.56,49.57,17110.0,43.0399,43.0485,43.0312,43.0399,17110.0
2016-10-07 15:40:00,49.56,49.57,49.54,49.54,18306.0,43.0312,43.0399,43.0138,43.0138,18306.0
2016-10-07 15:45:00,49.55,49.56,49.53,49.55,23879.0,43.0225,43.0312,43.0051,43.0225,23879.0
2016-10-07 15:50:00,49.56,49.56,49.54,49.55,20930.0,43.0312,43.0312,43.0138,43.0225,20930.0
2016-10-07 15:55:00,49.54,49.55,49.47,49.48,100882.0,43.0138,43.0225,42.953,42.9617,100882.0
2016-10-10 09:30:00,49.53,49.74,49.53,49.72,12412.0,43.0051,43.1875,43.0051,43.1701,12412.0
2016-10-10 09:35:00,49.69,49.81,49.68,49.8,4882.0,43.144,43.2482,43.1354,43.2396,4882.0
2016-10-10 09:40:00,49.79,49.87,49.79,49.84,5441.0,43.2309,43.3003,43.2309,43.2743,5441.0
2016-10-10 09:45:00,49.87,49.89,49.82,49.87,6422.0,43.3003,43.3177,43.2569,43.3003,6422.0
2016-10-10 09:50:00,49.87,49.88,49.85,49.88,6444.0,43.3003,43.309,43.283,43.309,6444.0
2016-10-10 09:55:00,49.88,49.89,49.84,49.85,7055.0,43.309,43.3177,43.2743,43.283,7055.0
2016-10-10 10:00:00,49.86,49.88,49.78,49.79,11414.0,43.2917,43.309,43.2222,43.2309,11414.0
2016-10-10 10:05:00,49.8,49.84,49.79,49.82,11325.0,43.2396,43.2743,43.2309,43.2569,11325.0
2016-10-10 10:10:00,49.83,49.86,49.82,49.84,9695.0,43.2656,43.2917,43.2569,43.2743,9695.0
2016-10-10 10:15:00,49.84,49.85,49.83,49.84,7500.0,43.2743,43.283,43.2656,43.2743,7500.0
2016-10-10 10:20:00,49.83,49.85,49.82,49.83,7931.0,43.2656,43.283,43.2569,43.2656,7931.0
2016-10-10 10:25:00,49.82,49.83,49.78,49.79,17983.0,43.2569,43.2656,43.2222,43.2309,17983.0
2016-10-10 10:30:00,49.8,49.8,49.76,49.77,5933.0,43.2396,43.2396,43.2048,43.2135,5933.0
2016-10-10 10:35:00,49.78,49.8,49.77,49.79,14508.0,43.2222,43.2396,43.2135,43.2309,14508.0
2016-10-10 10:40:00,49.79,49.79,49.75,49.76,6810.0,43.2309,43.2309,43.1961,43.2048,6810.0
2016-10-10 10:45:00,49.77,49.77,49.74,49.75,8754.0,43.2135,43.2135,43.1875,43.1961,8754.0
2016-10-10 10:50:00,49.77,49.78,49.75,49.77,26454.0,43.2135,43.2222,43.1961,43.2135,26454.0
2016-10-10 10:55:00,49.77,49.8,49.76,49.76,6768.0,43.2135,43.2396,43.2048,43.2048,6768.0
2016-10-10 11:00:00,49.76,49.77,49.75,49.76,15583.0,43.2048,43.2135,43.1961,43.2048,15583.0
2016-10-10 11:05:00,49.76,49.78,49.76,49.78,5224.0,43.2048,43.2222,43.2048,43.2222,5224.0
2016-10-10 11:10:00,49.78,49.8,49.77,49.8,4200.0,43.2222,43.2396,43.2135,43.2396,4200.0
2016-10-10 11:15:00,49.8,49.82,49.79,49.82,6688.0,43.2396,43.2569,43.2309,43.2569,6688.0
2016-10-10 11:20:00,49.81,49.83,49.8,49.82,14445.0,43.2482,43.2656,43.2396,43.2569,14445.0
2016-10-10 11:25:00,49.82,49.83,49.82,49.83,5754.0,43.2569,43.2656,43.2569,43.2656,5754.0
2016-10-10 11:30:00,49.83,49.84,49.81,49.83,8216.0,43.2656,43.2743,43.2482,43.2656,8216.0
2016-10-10 11:35:00,49.83,49.83,49.82,49.83,3061.0,43.2656,43.2656,43.2569,43.2656,3061.0
2016-10-10 11:40:00,49.83,49.84,49.81,49.82,4980.0,43.2656,43.2743,43.2482,43.2569,4980.0
2016-10-10 11:45:00,49.83,49.85,49.81,49.85,14306.0,43.2656,43.283,43.2482,43.283,14306.0
2016-10-10 11:50:00,49.84,49.85,49.81,49.84,8044.0,43.2743,43.283,43.2482,43.2743,8044.0
2016-10-10 11:55:00,49.84,49.85,49.83,49.84,6228.0,43.2743,43.283,43.2656,43.2743,6228.0
2016-10-10 12:00:00,49.83,49.84,49.8,49.8,3416.0,43.2656,43.2743,43.2396,43.2396,3416.0
2016-10-10 12:05:00,49.8,49.81,49.79,49.81,2945.0,43.2396,43.2482,43.2309,43.2482,2945.0
2016-10-10 12:10:00,49.8,49.8,49.79,49.8,2391.0,43.2396,43.2396,43.2309,43.2396,2391.0
2016-10-10 12:15:00,49.79,49.81,49.79,49.8,2710.0,43.2309,43.2482,43.2309,43.2396,2710.0
2016-10-10 12:20:00,49.8,49.81,49.76,49.78,6400.0,43.2396,43.2482,43.2048,43.2222,6400.0
2016-10-10 12:25:00,49.77,49.8,49.77,49.8,6337.0,43.2135,43.2396,43.2135,43.2396,6337.0
2016-10-10 12:30:00,49.82,49.85,49.81,49.84,4501.0,43.2569,43.283,43.2482,43.2743,4501.0
2016-10-10 12:35:00,49.85,49.85,49.83,49.83,4300.0,43.283,43.283,43.2656,43.2656,4300.0
2016-10-10 12:40:00,49.83,49.85,49.82,49.82,13879.0,43.2656,43.283,43.2569,43.2569,13879.0
2016-10-10 12:45:00,49.83,49.84,49.82,49.84,2501.0,43.2656,43.2743,43.2569,43.2743,2501.0
2016-10-10 12:50:00,49.84,49.85,49.83,49.84,4297.0,43.2743,43.283,43.2656,43.2743,4297.0
2016-10-10 12:55:00,49.85,49.85,49.82,49.82,5573.0,43.283,43.283,43.2569,43.2569,5573.0
2016-10-10 13:00:00,49.83,49.86,49.82,49.86,4093.0,43.2656,43.2917,43.2569,43.2917,4093.0
2016-10-10 13:05:00,49.86,49.88,49.85,49.87,3200.0,43.2917,43.309,43.283,43.3003,3200.0
2016-10-10 13:10:00,49.88,49.91,49.87,49.91,2925.0,43.309,43.3351,43.3003,43.3351,2925.0
2016-10-10 13:15:00,49.9,49.91,49.9,49.9,1600.0,43.3264,43.3351,43.3264,43.3264,1600.0
2016-10-10 13:20:00,49.9,49.91,49.9,49.9,1900.0,43.3264,43.3351,43.3264,43.3264,1900.0
2016-10-10 13:25:00,49.91,49.92,49.9,49.91,10268.0,43.3351,43.3437,43.3264,43.3351,10268.0
2016-10-10 13:30:00,49.9,49.91,49.89,49.89,1702.0,43.3264,43.3351,43.3177,43.3177,1702.0
2016-10-10 13:35:00,49.89,49.89,49.84,49.85,5395.0,43.3177,43.3177,43.2743,43.283,5395.0
2016-10-10 13:40:00,49.85,49.87,49.85,49.86,6611.0,43.283,43.3003,43.283,43.2917,6611.0
2016-10-10 13:45:00,49.87,49.91,49.87,49.91,4612.0,43.3003,43.3351,43.3003,43.3351,4612.0
2016-10-10 13:50:00,49.91,49.91,49.9,49.91,4016.0,43.3351,43.3351,43.3264,43.3351,4016.0
2016-10-10 13:55:00,49.91,49.94,49.91,49.93,5484.0,43.3351,43.3611,43.3351,43.3524,5484.0
2016-10-10 14:00:00,49.94,49.95,49.91,49.91,27515.0,43.3611,43.3698,43.3351,43.3351,27515.0
2016-10-10 14:05:00,49.92,49.92,49.87,49.87,4786.0,43.3437,43.3437,43.3003,43.3003,4786.0
2016-10-10 14:10:00,49.87,49.92,49.87,49.92,5686.0,43.3003,43.3437,43.3003,43.3437,5686.0
2016-10-10 14:15:00,49.92,49.96,49.92,49.96,5870.0,43.3437,43.3785,43.3437,43.3785,5870.0
2016-10-10 14:20:00,49.95,49.95,49.92,49.92,4420.0,43.3698,43.3698,43.3437,43.3437,4420.0
2016-10-10 14:25:00,49.93,49.93,49.92,49.93,400.0,43.3524,43.3524,43.3437,43.3524,400.0
2016-10-10 14:30:00,49.93,49.94,49.92,49.92,9029.0,43.3524,43.3611,43.3437,43.3437,9029.0
2016-10-10 14:35:00,49.93,49.97,49.92,49.93,10370.0,43.3524,43.3872,43.3437,43.3524,10370.0
2016-10-10 14:40:00,49.93,49.97,49.92,49.96,5872.0,43.3524,43.3872,43.3437,43.3785,5872.0
2016-10-10 14:45:00,49.96,49.97,49.95,49.97,3855.0,43.3785,43.3872,43.3698,43.3872,3855.0
2016-10-10 14:50:00,49.97,49.97,49.94,49.95,5069.0,43.3872,43.3872,43.3611,43.3698,5069.0
2016-10-10 14:55:00,49.94,49.97,49.94,49.97,8981.0,43.3611,43.3872,43.3611,43.3872,8981.0
2016-10-10 15:00:00,49.97,49.98,49.97,49.98,12012.0,43.3872,43.3958,43.3872,43.3958,12012.0
2016-10-10 15:05:00,49.98,49.98,49.94,49.94,13886.0,43.3958,43.3958,43.3611,43.3611,13886.0
2016-10-10 15:10:00,49.94,49.95,49.88,49.88,10544.0,43.3611,43.3698,43.309,43.309,10544.0
2016-10-10 15:15:00,49.88,49.89,49.88,49.88,4013.0,43.309,43.3177,43.309,43.309,4013.0
2016-10-10 15:20:00,49.88,49.92,49.88,49.91,11346.0,43.309,43.3437,43.309,43.3351,11346.0
2016-10-10 15:25:00,49.91,49.92,49.9,49.92,27320.0,43.3351,43.3437,43.3264,43.3437,27320.0
2016-10-10 15:30:00,49.91,49.92,49.85,49.86,23573.0,43.3351,43.3437,43.283,43.2917,23573.0
2016-10-10 15:35:00,49.86,49.87,49.85,49.85,13436.0,43.2917,43.3003,43.283,43.283,13436.0
2016-10-10 15:40:00,49.85,49.87,49.84,49.86,33347.0,43.283,43.3003,43.2743,43.2917,33347.0
2016-10-10 15:45:00,49.87,49.89,49.83,49.84,38185.0,43.3003,43.3177,43.2656,43.2743,38185.0
2016-10-10 15:50:00,49.84,49.87,49.83,49.87,31663.0,43.2743,43.3003,43.2656,43.3003,31663.0
2016-10-10 15:55:00,49.89,49.92,49.87,49.89,122053.0,43.3177,43.3437,43.3003,43.3177,122053.0
2016-10-11 09:30:00,49.82,49.98,49.78,49.78,15903.0,43.2569,43.3958,43.2222,43.2222,15903.0
2016-10-11 09:35:00,49.81,49.81,49.7,49.7,6690.0,43.2482,43.2482,43.1527,43.1527,6690.0
2016-10-11 09:40:00,49.69,49.78,49.69,49.73,9844.0,43.144,43.2222,43.144,43.1788,9844.0
2016-10-11 09:45:00,49.72,49.76,49.7,49.7,11631.0,43.1701,43.2048,43.1527,43.1527,11631.0
2016-10-11 09:50:00,49.68,49.72,49.68,49.71,20135.0,43.1354,43.1701,43.1354,43.1614,20135.0
2016-10-11 09:55:00,49.71,49.77,49.71,49.77,8238.0,43.1614,43.2135,43.1614,43.2135,8238.0
2016-10-11 10:00:00,49.77,49.77,49.72,49.73,9186.0,43.2135,43.2135,43.1701,43.1788,9186.0
2016-10-11 10:05:00,49.75,49.8,49.74,49.77,11024.0,43.1961,43.2396,43.1875,43.2135,11024.0
2016-10-11 10:10:00,49.76,49.76,49.7,49.73,17269.0,43.2048,43.2048,43.1527,43.1788,17269.0
2016-10-11 10:15:00,49.73,49.77,49.72,49.75,11888.0,43.1788,43.2135,43.1701,43.1961,11888.0
2016-10-11 10:20:00,49.75,49.76,49.7,49.71,11218.0,43.1961,43.2048,43.1527,43.1614,11218.0
2016-10-11 10:25:00,49.71,49.79,49.71,49.79,14208.0,43.1614,43.2309,43.1614,43.2309,14208.0
2016-10-11 10:30:00,49.78,49.78,49.73,49.75,10427.0,43.2222,43.2222,43.1788,43.1961,10427.0
2016-10-11 10:35:00,49.74,49.74,49.73,49.73,2772.0,43.1875,43.1875,43.1788,43.1788,2772.0
2016-10-11 10:40:00,49.72,49.75,49.72,49.75,5989.0,43.1701,43.1961,43.1701,43.1961,5989.0
2016-10-11 10:45:00,49.74,49.75,49.73,49.75,12796.0,43.1875,43.1961,43.1788,43.1961,12796.0
2016-10-11 10:50:00,49.75,49.75,49.72,49.73,10594.0,43.1961,43.1961,43.1701,43.1788,10594.0
2016-10-11 10:55:00,49.72,49.73,49.71,49.71,11764.0,43.1701,43.1788,43.1614,43.1614,11764.0
2016-10-11 11:00:00,49.7,49.7,49.6,49.6,10718.0,43.1527,43.1527,43.0659,43.0659,10718.0
2016-10-11 11:05:00,49.59,49.66,49.58,49.64,12195.0,43.0572,43.118,43.0485,43.1006,12195.0
2016-10-11 11:10:00,49.64,49.65,49.6,49.6,9823.0,43.1006,43.1093,43.0659,43.0659,9823.0
2016-10-11 11:15:00,49.6,49.6,49.5,49.54,11049.0,43.0659,43.0659,42.9791,43.0138,11049.0
2016-10-11 11:20:00,49.54,49.58,49.53,49.57,10484.0,43.0138,43.0485,43.0051,43.0399,10484.0
2016-10-11 11:25:00,49.59,49.6,49.54,49.54,18332.0,43.0572,43.0659,43.0138,43.0138,18332.0
2016-10-11 11:30:00,49.55,49.6,49.54,49.59,6322.0,43.0225,43.0659,43.0138,43.0572,6322.0
2016-10-11 11:35:00,49.59,49.6,49.54,49.57,11408.0,43.0572,43.0659,43.0138,43.0399,11408.0
2016-10-11 11:40:00,49.58,49.61,49.57,49.61,6531.0,43.0485,43.0746,43.0399,43.0746,6531.0
2016-10-11 11:45:00,49.61,49.61,49.56,49.57,13082.0,43.0746,43.0746,43.0312,43.0399,13082.0
2016-10-11 11:50:00,49.56,49.6,49.56,49.58,7485.0,43.0312,43.0659,43.0312,43.0485,7485.0
2016-10-11 11:55:00,49.58,49.6,49.57,49.58,8869.0,43.0485,43.0659,43.0399,43.0485,8869.0
2016-10-11 12:00:00,49.58,49.61,49.57,49.57,7024.0,43.0485,43.0746,43.0399,43.0399,7024.0
2016-10-11 12:05:00,49.58,49.59,49.56,49.58,8343.0,43.0485,43.0572,43.0312,43.0485,8343.0
2016-10-11 12:10:00,49.59,49.62,49.59,49.59,6184.0,43.0572,43.0833,43.0572,43.0572,6184.0
2016-10-11 12:15:00,49.59,49.63,49.58,49.63,4933.0,43.0572,43.0919,43.0485,43.0919,4933.0
2016-10-11 12:20:00,49.62,49.62,49.58,49.58,5014.0,43.0833,43.0833,43.0485,43.0485,5014.0
2016-10-11 12:25:00,49.58,49.61,49.57,49.58,7160.0,43.0485,43.0746,43.0399,43.0485,7160.0
2016-10-11 12:30:00,49.57,49.57,49.55,49.57,8106.0,43.0399,43.0399,43.0225,43.0399,8106.0
2016-10-11 12:35:00,49.57,49.6,49.55,49.6,7935.0,43.0399,43.0659,43.0225,43.0659,7935.0
2016-10-11 12:40:00,49.61,49.66,49.61,49.65,6936.0,43.0746,43.118,43.0746,43.1093,6936.0
2016-10-11 12:45:00,49.65,49.66,49.59,49.59,8133.0,43.1093,43.118,43.0572,43.0572,8133.0
2016-10-11 12:50:00,49.59,49.61,49.57,49.61,6522.0,43.0572,43.0746,43.0399,43.0746,6522.0
2016-10-11 12:55:00,49.61,49.61,49.6,49.6,6104.0,43.0746,43.0746,43.0659,43.0659,6104.0
2016-10-11 13:00:00,49.6,49.62,49.57,49.59,19580.0,43.0659,43.0833,43.0399,43.0572,19580.0
2016-10-11 13:05:00,49.59,49.6,49.58,49.59,9662.0,43.0572,43.0659,43.0485,43.0572,9662.0
2016-10-11 13:10:00,49.59,49.59,49.5,49.52,8577.0,43.0572,43.0572,42.9791,42.9964,8577.0
2016-10-11 13:15:00,49.52,49.52,49.47,49.47,12309.0,42.9964,42.9964,42.953,42.953,12309.0
2016-10-11 13:20:00,49.47,49.49,49.46,49.48,9191.0,42.953,42.9704,42.9443,42.9617,9191.0
2016-10-11 13:25:00,49.48,49.52,49.48,49.51,7997.0,42.9617,42.9964,42.9617,42.9878,7997.0
2016-10-11 13:30:00,49.51,49.52,49.47,49.52,17145.0,42.9878,42.9964,42.953,42.9964,17145.0
2016-10-11 13:35:00,49.53,49.53,49.49,49.52,11710.0,43.0051,43.0051,42.9704,42.9964,11710.0
2016-10-11 13:40:00,49.52,49.52,49.47,49.47,8357.0,42.9964,42.9964,42.953,42.953,8357.0
2016-10-11 13:45:00,49.47,49.47,49.43,49.43,8741.0,42.953,42.953,42.9183,42.9183,8741.0
2016-10-11 13:50:00,49.44,49.44,49.41,49.43,5401.0,42.927,42.927,42.9009,42.9183,5401.0
2016-10-11 13:55:00,49.43,49.46,49.42,49.42,11953.0,42.9183,42.9443,42.9096,42.9096,11953.0
2016-10-11 14:00:00,49.42,49.44,49.42,49.44,7904.0,42.9096,42.927,42.9096,42.927,7904.0
2016-10-11 14:05:00,49.44,49.47,49.42,49.46,13188.0,42.927,42.953,42.9096,42.9443,13188.0
2016-10-11 14:10:00,49.47,49.49,49.47,49.48,8693.0,42.953,42.9704,42.953,42.9617,8693.0
2016-10-11 14:15:00,49.49,49.49,49.39,49.41,11309.0,42.9704,42.9704,42.8836,42.9009,11309.0
2016-10-11 14:20:00,49.41,49.42,49.39,49.39,22410.0,42.9009,42.9096,42.8836,42.8836,22410.0
2016-10-11 14:25:00,49.4,49.41,49.38,49.38,13683.0,42.8922,42.9009,42.8749,42.8749,13683.0
2016-10-11 14:30:00,49.38,49.43,49.38,49.43,14322.0,42.8749,42.9183,42.8749,42.9183,14322.0
2016-10-11 14:35:00,49.43,49.46,49.42,49.42,8557.0,42.9183,42.9443,42.9096,42.9096,8557.0
2016-10-11 14:40:00,49.42,49.45,49.4,49.45,9429.0,42.9096,42.9357,42.8922,42.9357,9429.0
2016-10-11 14:45:00,49.45,49.5,49.44,49.48,6831.0,42.9357,42.9791,42.927,42.9617,6831.0
2016-10-11 14:50:00,49.48,49.49,49.45,49.49,8777.0,42.9617,42.9704,42.9357,42.9704,8777.0
2016-10-11 14:55:00,49.5,49.5,49.43,49.43,13435.0,42.9791,42.9791,42.9183,42.9183,13435.0
2016-10-11 15:00:00,49.43,49.48,49.43,49.47,17885.0,42.9183,42.9617,42.9183,42.953,17885.0
2016-10-11 15:05:00,49.47,49.49,49.45,49.48,12630.0,42.953,42.9704,42.9357,42.9617,12630.0
2016-10-11 15:10:00,49.49,49.51,49.49,49.51,6314.0,42.9704,42.9878,42.9704,42.9878,6314.0
2016-10-11 15:15:00,49.51,49.53,49.49,49.52,8553.0,42.9878,43.0051,42.9704,42.9964,8553.0
2016-10-11 15:20:00,49.53,49.58,49.52,49.57,8817.0,43.0051,43.0485,42.9964,43.0399,8817.0
2016-10-11 15:25:00,49.57,49.59,49.52,49.54,15225.0,43.0399,43.0572,42.9964,43.0138,15225.0
2016-10-11 15:30:00,49.55,49.56,49.52,49.55,17680.0,43.0225,43.0312,42.9964,43.0225,17680.0
2016-10-11 15:35:00,49.56,49.59,49.53,49.59,18255.0,43.0312,43.0572,43.0051,43.0572,18255.0
2016-10-11 15:40:00,49.59,49.63,49.58,49.6,33958.0,43.0572,43.0919,43.0485,43.0659,33958.0
2016-10-11 15:45:00,49.59,49.62,49.58,49.61,22782.0,43.0572,43.0833,43.0485,43.0746,22782.0
2016-10-11 15:50:00,49.61,49.62,49.6,49.62,19693.0,43.0746,43.0833,43.0659,43.0833,19693.0
2016-10-11 15:55:00,49.61,49.62,49.58,49.61,129501.0,43.0746,43.0833,43.0485,43.0746,129501.0
2016-10-12 09:30:00,49.65,49.81,49.65,49.69,8368.0,43.1093,43.2482,43.1093,43.144,8368.0
2016-10-12 09:35:00,49.78,49.78,49.62,49.68,6697.0,43.2222,43.2222,43.0833,43.1354,6697.0
2016-10-12 09:40:00,49.68,49.68,49.62,49.64,8487.0,43.1354,43.1354,43.0833,43.1006,8487.0
2016-10-12 09:45:00,49.64,49.71,49.62,49.62,16819.0,43.1006,43.1614,43.0833,43.0833,16819.0
2016-10-12 09:50:00,49.62,49.65,49.61,49.63,23229.0,43.0833,43.1093,43.0746,43.0919,23229.0
2016-10-12 09:55:00,49.64,49.69,49.62,49.64,24417.0,43.1006,43.144,43.0833,43.1006,24417.0
2016-10-12 10:00:00,49.64,49.73,49.63,49.7,16186.0,43.1006,43.1788,43.0919,43.1527,16186.0
2016-10-12 10:05:00,49.71,49.72,49.64,49.68,36689.0,43.1614,43.1701,43.1006,43.1354,36689.0
2016-10-12 10:10:00,49.69,49.72,49.66,49.69,18675.0,43.144,43.1701,43.118,43.144,18675.0
2016-10-12 10:15:00,49.68,49.72,49.64,49.66,16718.0,43.1354,43.1701,43.1006,43.118,16718.0
2016-10-12 10:20:00,49.65,49.68,49.61,49.62,17391.0,43.1093,43.1354,43.0746,43.0833,17391.0
2016-10-12 10:25:00,49.62,49.65,49.61,49.64,14659.0,43.0833,43.1093,43.0746,43.1006,14659.0
2016-10-12 10:30:00,49.64,49.64,49.61,49.61,14041.0,43.1006,43.1006,43.0746,43.0746,14041.0
2016-10-12 10:35:00,49.61,49.61,49.53,49.58,37197.0,43.0746,43.0746,43.0051,43.0485,37197.0
2016-10-12 10:40:00,49.59,49.62,49.58,49.6,9847.0,43.0572,43.0833,43.0485,43.0659,9847.0
2016-10-12 10:45:00,49.6,49.67,49.6,49.64,15711.0,43.0659,43.1267,43.0659,43.1006,15711.0
2016-10-12 10:50:00,49.64,49.64,49.55,49.56,16730.0,43.1006,43.1006,43.0225,43.0312,16730.0
2016-10-12 10:55:00,49.55,49.56,49.51,49.52,16955.0,43.0225,43.0312,42.9878,42.9964,16955.0
2016-10-12 11:00:00,49.52,49.6,49.51,49.6,14924.0,42.9964,43.0659,42.9878,43.0659,14924.0
2016-10-12 11:05:00,49.6,49.61,49.58,49.58,7817.0,43.0659,43.0746,43.0485,43.0485,7817.0
2016-10-12 11:10:00,49.58,49.64,49.58,49.62,14700.0,43.0485,43.1006,43.0485,43.0833,14700.0
2016-10-12 11:15:00,49.62,49.62,49.56,49.56,7664.0,43.0833,43.0833,43.0312,43.0312,7664.0
2016-10-12 11:20:00,49.56,49.56,49.55,49.56,5847.0,43.0312,43.0312,43.0225,43.0312,5847.0
2016-10-12 11:25:00,49.55,49.6,49.55,49.58,10098.0,43.0225,43.0659,43.0225,43.0485,10098.0
2016-10-12 11:30:00,49.58,49.64,49.56,49.63,8827.0,43.0485,43.1006,43.0312,43.0919,8827.0
2016-10-12 11:35:00,49.63,49.67,49.63,49.65,12131.0,43.0919,43.1267,43.0919,43.1093,12131.0
2016-10-12 11:40:00,49.66,49.68,49.65,49.66,8553.0,43.118,43.1354,43.1093,43.118,8553.0
2016-10-12 11:45:00,49.66,49.66,49.6,49.6,10764.0,43.118,43.118,43.0659,43.0659,10764.0
2016-10-12 11:50:00,49.6,49.6,49.57,49.58,8614.0,43.0659,43.0659,43.0399,43.0485,8614.0
2016-10-12 11:55:00,49.59,49.6,49.56,49.56,18125.0,43.0572,43.0659,43.0312,43.0312,18125.0
2016-10-12 12:00:00,49.57,49.62,49.57,49.62,17069.0,43.0399,43.0833,43.0399,43.0833,17069.0
2016-10-12 12:05:00,49.62,49.63,49.6,49.62,22786.0,43.0833,43.0919,43.0659,43.0833,22786.0
2016-10-12 12:10:00,49.62,49.68,49.61,49.67,16021.0,43.0833,43.1354,43.0746,43.1267,16021.0
2016-10-12 12:15:00,49.68,49.69,49.65,49.65,9595.0,43.1354,43.144,43.1093,43.1093,9595.0
2016-10-12 12:20:00,49.66,49.68,49.65,49.67,10506.0,43.118,43.1354,43.1093,43.1267,10506.0
2016-10-12 12:25:00,49.68,49.7,49.67,49.69,6891.0,43.1354,43.1527,43.1267,43.144,6891.0
2016-10-12 12:30:00,49.69,49.76,49.69,49.76,25629.0,43.144,43.2048,43.144,43.2048,25629.0
2016-10-12 12:35:00,49.76,49.8,49.74,49.74,8916.0,43.2048,43.2396,43.1875,43.1875,8916.0
2016-10-12 12:40:00,49.74,49.77,49.72,49.72,12818.0,43.1875,43.2135,43.1701,43.1701,12818.0
2016-10-12 12:45:00,49.73,49.76,49.72,49.72,18991.0,43.1788,43.2048,43.1701,43.1701,18991.0
2016-10-12 12:50:00,49.73,49.74,49.7,49.72,7646.0,43.1788,43.1875,43.1527,43.1701,7646.0
2016-10-12 12:55:00,49.73,49.73,49.69,49.69,15755.0,43.1788,43.1788,43.144,43.144,15755.0
2016-10-12 13:00:00,49.69,49.72,49.65,49.65,13023.0,43.144,43.1701,43.1093,43.1093,13023.0
2016-10-12 13:05:00,49.65,49.69,49.64,49.68,13487.0,43.1093,43.144,43.1006,43.1354,13487.0
2016-10-12 13:10:00,49.69,49.72,49.67,49.7,11851.0,43.144,43.1701,43.1267,43.1527,11851.0
2016-10-12 13:15:00,49.69,49.73,49.69,49.73,10248.0,43.144,43.1788,43.144,43.1788,10248.0
2016-10-12 13:20:00,49.73,49.74,49.68,49.68,4611.0,43.1788,43.1875,43.1354,43.1354,4611.0
2016-10-12 13:25:00,49.69,49.7,49.67,49.67,8027.0,43.144,43.1527,43.1267,43.1267,8027.0
2016-10-12 13:30:00,49.67,49.68,49.66,49.67,10787.0,43.1267,43.1354,43.118,43.1267,10787.0
2016-10-12 13:35:00,49.67,49.7,49.64,49.69,13222.0,43.1267,43.1527,43.1006,43.144,13222.0
2016-10-12 13:40:00,49.69,49.73,49.69,49.73,7638.0,43.144,43.1788,43.144,43.1788,7638.0
2016-10-12 13:45:00,49.72,49.74,49.7,49.71,9936.0,43.1701,43.1875,43.1527,43.1614,9936.0
2016-10-12 13:50:00,49.71,49.74,49.68,49.73,14674.0,43.1614,43.1875,43.1354,43.1788,14674.0
2016-10-12 13:55:00,49.74,49.74,49.72,49.74,7560.0,43.1875,43.1875,43.1701,43.1875,7560.0
2016-10-12 14:00:00,49.75,49.8,49.67,49.71,14943.0,43.1961,43.2396,43.1267,43.1614,14943.0
2016-10-12 14:05:00,49.7,49.75,49.67,49.75,14806.0,43.1527,43.1961,43.1267,43.1961,14806.0
2016-10-12 14:10:00,49.75,49.83,49.75,49.81,16188.0,43.1961,43.2656,43.1961,43.2482,16188.0
2016-10-12 14:15:00,49.8,49.85,49.78,49.79,15517.0,43.2396,43.283,43.2222,43.2309,15517.0
2016-10-12 14:20:00,49.8,49.84,49.79,49.83,7201.0,43.2396,43.2743,43.2309,43.2656,7201.0
2016-10-12 14:25:00,49.83,49.83,49.76,49.77,13797.0,43.2656,43.2656,43.2048,43.2135,13797.0
2016-10-12 14:30:00,49.77,49.82,49.77,49.81,10784.0,43.2135,43.2569,43.2135,43.2482,10784.0
2016-10-12 14:35:00,49.81,49.82,49.79,49.79,10939.0,43.2482,43.2569,43.2309,43.2309,10939.0
2016-10-12 14:40:00,49.79,49.81,49.78,49.78,7455.0,43.2309,43.2482,43.2222,43.2222,7455.0
2016-10-12 14:45:00,49.78,49.81,49.77,49.8,12337.0,43.2222,43.2482,43.2135,43.2396,12337.0
2016-10-12 14:50:00,49.8,49.81,49.77,49.78,9737.0,43.2396,43.2482,43.2135,43.2222,9737.0
2016-10-12 14:55:00,49.79,49.81,49.76,49.77,9078.0,43.2309,43.2482,43.2048,43.2135,9078.0
2016-10-12 15:00:00,49.75,49.77,49.74,49.76,16323.0,43.1961,43.2135,43.1875,43.2048,16323.0
2016-10-12 15:05:00,49.77,49.79,49.76,49.79,10210.0,43.2135,43.2309,43.2048,43.2309,10210.0
2016-10-12 15:10:00,49.77,49.8,49.77,49.79,7310.0,43.2135,43.2396,43.2135,43.2309,7310.0
2016-10-12 15:15:00,49.78,49.79,49.76,49.77,11616.0,43.2222,43.2309,43.2048,43.2135,11616.0
2016-10-12 15:20:00,49.78,49.79,49.75,49.75,12265.0,43.2222,43.2309,43.1961,43.1961,12265.0
2016-10-12 15:25:00,49.75,49.76,49.72,49.73,19962.0,43.1961,43.2048,43.1701,43.1788,19962.0
2016-10-12 15:30:00,49.73,49.74,49.69,49.7,24610.0,43.1788,43.1875,43.144,43.1527,24610.0
2016-10-12 15:35:00,49.7,49.73,49.69,49.73,18563.0,43.1527,43.1788,43.144,43.1788,18563.0
2016-10-12 15:40:00,49.74,49.77,49.72,49.75,16842.0,43.1875,43.2135,43.1701,43.1961,16842.0
2016-10-12 15:45:00,49.75,49.76,49.74,49.74,22869.0,43.1961,43.2048,43.1875,43.1875,22869.0
2016-10-12 15:50:00,49.74,49.75,49.72,49.72,25512.0,43.1875,43.1961,43.1701,43.1701,25512.0
2016-10-12 15:55:00,49.72,49.73,49.69,49.7,61230.0,43.1701,43.1788,43.144,43.1527,61230.0
2016-10-13 09:30:00,49.41,49.47,49.27,49.27,21804.0,42.9009,42.953,42.7794,42.7794,21804.0
2016-10-13 09:35:00,49.24,49.28,49.18,49.24,21997.0,42.7533,42.7881,42.7012,42.7533,21997.0
2016-10-13 09:40:00,49.25,49.27,49.19,49.25,26576.0,42.762,42.7794,42.7099,42.762,26576.0
2016-10-13 09:45:00,49.25,49.34,49.25,49.3,21748.0,42.762,42.8402,42.762,42.8054,21748.0
2016-10-13 09:50:00,49.3,49.33,49.23,49.24,21521.0,42.8054,42.8315,42.7446,42.7533,21521.0
2016-10-13 09:55:00,49.24,49.29,49.21,49.28,22250.0,42.7533,42.7967,42.7273,42.7881,22250.0
2016-10-13 10:00:00,49.28,49.28,49.23,49.27,31097.0,42.7881,42.7881,42.7446,42.7794,31097.0
2016-10-13 10:05:00,49.28,49.32,49.27,49.27,44087.0,42.7881,42.8228,42.7794,42.7794,44087.0
2016-10-13 10:10:00,49.26,49.31,49.24,49.3,22257.0,42.7707,42.8141,42.7533,42.8054,22257.0
2016-10-13 10:15:00,49.3,49.35,49.3,49.3,15789.0,42.8054,42.8488,42.8054,42.8054,15789.0
2016-10-13 10:20:00,49.3,49.32,49.23,49.28,27260.0,42.8054,42.8228,42.7446,42.7881,27260.0
2016-10-13 10:25:00,49.28,49.29,49.22,49.23,40028.0,42.7881,42.7967,42.736,42.7446,40028.0
2016-10-13 10:30:00,49.23,49.27,49.22,49.27,35784.0,42.7446,42.7794,42.736,42.7794,35784.0
2016-10-13 10:35:00,49.27,49.32,49.27,49.29,22078.0,42.7794,42.8228,42.7794,42.7967,22078.0
2016-10-13 10:40:00,49.3,49.37,49.3,49.36,26078.0,42.8054,42.8662,42.8054,42.8575,26078.0
2016-10-13 10:45:00,49.37,49.39,49.36,49.36,22551.0,42.8662,42.8836,42.8575,42.8575,22551.0
2016-10-13 10:50:00,49.37,49.43,49.37,49.4,18184.0,42.8662,42.9183,42.8662,42.8922,18184.0
2016-10-13 10:55:00,49.41,49.48,49.39,49.47,14848.0,42.9009,42.9617,42.8836,42.953,14848.0
2016-10-13 11:00:00,49.47,49.48,49.39,49.39,8100.0,42.953,42.9617,42.8836,42.8836,8100.0
2016-10-13 11:05:00,49.39,49.46,49.39,49.44,10807.0,42.8836,42.9443,42.8836,42.927,10807.0
2016-10-13 11:10:00,49.44,49.47,49.42,49.44,17055.0,42.927,42.953,42.9096,42.927,17055.0
2016-10-13 11:15:00,49.44,49.49,49.43,49.48,12027.0,42.927,42.9704,42.9183,42.9617,12027.0
2016-10-13 11:20:00,49.5,49.53,49.48,49.53,9802.0,42.9791,43.0051,42.9617,43.0051,9802.0
2016-10-13 11:25:00,49.54,49.55,49.52,49.53,10406.0,43.0138,43.0225,42.9964,43.0051,10406.0
2016-10-13 11:30:00,49.54,49.58,49.51,49.58,13062.0,43.0138,43.0485,42.9878,43.0485,13062.0
2016-10-13 11:35:00,49.58,49.58,49.55,49.55,10484.0,43.0485,43.0485,43.0225,43.0225,10484.0
2016-10-13 11:40:00,49.54,49.56,49.53,49.56,9689.0,43.0138,43.0312,43.0051,43.0312,9689.0
2016-10-13 11:45:00,49.57,49.6,49.56,49.58,19093.0,43.0399,43.0659,43.0312,43.0485,19093.0
2016-10-13 11:50:00,49.58,49.6,49.58,49.58,4251.0,43.0485,43.0659,43.0485,43.0485,4251.0
2016-10-13 11:55:00,49.58,49.58,49.57,49.58,5882.0,43.0485,43.0485,43.0399,43.0485,5882.0
2016-10-13 12:00:00,49.58,49.63,49.58,49.63,5081.0,43.0485,43.0919,43.0485,43.0919,5081.0
2016-10-13 12:05:00,49.64,49.69,49.64,49.69,3663.0,43.1006,43.144,43.1006,43.144,3663.0
2016-10-13 12:10:00,49.69,49.71,49.66,49.68,9207.0,43.144,43.1614,43.118,43.1354,9207.0
2016-10-13 12:15:00,49.69,49.69,49.66,49.67,5194.0,43.144,43.144,43.118,43.1267,5194.0
2016-10-13 12:20:00,49.66,49.72,49.66,49.7,13172.0,43.118,43.1701,43.118,43.1527,13172.0
2016-10-13 12:25:00,49.69,49.69,49.63,49.66,11469.0,43.144,43.144,43.0919,43.118,11469.0
2016-10-13 12:30:00,49.65,49.67,49.65,49.66,4504.0,43.1093,43.1267,43.1093,43.118,4504.0
2016-10-13 12:35:00,49.66,49.72,49.66,49.7,12597.0,43.118,43.1701,43.118,43.1527,12597.0
2016-10-13 12:40:00,49.69,49.72,49.68,49.68,9389.0,43.144,43.1701,43.1354,43.1354,9389.0
2016-10-13 12:45:00,49.69,49.69,49.61,49.65,14143.0,43.144,43.144,43.0746,43.1093,14143.0
2016-10-13 12:50:00,49.65,49.65,49.63,49.65,9023.0,43.1093,43.1093,43.0919,43.1093,9023.0
2016-10-13 12:55:00,49.64,49.66,49.62,49.63,9079.0,43.1006,43.118,43.0833,43.0919,9079.0
2016-10-13 13:00:00,49.62,49.67,49.62,49.66,11959.0,43.0833,43.1267,43.0833,43.118,11959.0
2016-10-13 13:05:00,49.66,49.7,49.63,49.7,12971.0,43.118,43.1527,43.0919,43.1527,12971.0
2016-10-13 13:10:00,49.7,49.7,49.65,49.66,9677.0,43.1527,43.1527,43.1093,43.118,9677.0
2016-10-13 13:15:00,49.67,49.72,49.67,49.72,8633.0,43.1267,43.1701,43.1267,43.1701,8633.0
2016-10-13 13:20:00,49.71,49.73,49.69,49.72,9793.0,43.1614,43.1788,43.144,43.1701,9793.0
2016-10-13 13:25:00,49.72,49.75,49.72,49.73,8152.0,43.1701,43.1961,43.1701,43.1788,8152.0
2016-10-13 13:30:00,49.72,49.74,49.7,49.71,5015.0,43.1701,43.1875,43.1527,43.1614,5015.0
2016-10-13 13:35:00,49.72,49.75,49.68,49.75,7819.0,43.1701,43.1961,43.1354,43.1961,7819.0
2016-10-13 13:40:00,49.75,49.78,49.75,49.76,9449.0,43.1961,43.2222,43.1961,43.2048,9449.0
2016-10-13 13:45:00,49.76,49.76,49.74,49.76,7945.0,43.2048,43.2048,43.1875,43.2048,7945.0
2016-10-13 13:50:00,49.75,49.8,49.74,49.78,24310.0,43.1961,43.2396,43.1875,43.2222,24310.0
2016-10-13 13:55:00,49.78,49.8,49.75,49.76,7262.0,43.2222,43.2396,43.1961,43.2048,7262.0
2016-10-13 14:00:00,49.76,49.79,49.75,49.78,10947.0,43.2048,43.2309,43.1961,43.2222,10947.0
2016-10-13 14:05:00,49.78,49.78,49.73,49.73,9895.0,43.2222,43.2222,43.1788,43.1788,9895.0
2016-10-13 14:10:00,49.73,49.74,49.69,49.7,11881.0,43.1788,43.1875,43.144,43.1527,11881.0
2016-10-13 14:15:00,49.7,49.71,49.67,49.7,10302.0,43.1527,43.1614,43.1267,43.1527,10302.0
2016-10-13 14:20:00,49.7,49.71,49.68,49.69,7377.0,43.1527,43.1614,43.1354,43.144,7377.0
2016-10-13 14:25:00,49.69,49.73,49.68,49.7,10337.0,43.144,43.1788,43.1354,43.1527,10337.0
2016-10-13 14:30:00,49.7,49.73,49.7,49.7,10968.0,43.1527,43.1788,43.1527,43.1527,10968.0
2016-10-13 14:35:00,49.7,49.7,49.64,49.65,8710.0,43.1527,43.1527,43.1006,43.1093,8710.0
2016-10-13 14:40:00,49.65,49.67,49.63,49.65,12213.0,43.1093,43.1267,43.0919,43.1093,12213.0
2016-10-13 14:45:00,49.66,49.69,49.65,49.68,12646.0,43.118,43.144,43.1093,43.1354,12646.0
2016-10-13 14:50:00,49.67,49.7,49.65,49.69,16034.0,43.1267,43.1527,43.1093,43.144,16034.0
2016-10-13 14:55:00,49.68,49.73,49.68,49.72,11007.0,43.1354,43.1788,43.1354,43.1701,11007.0
2016-10-13 15:00:00,49.71,49.73,49.68,49.73,16731.0,43.1614,43.1788,43.1354,43.1788,16731.0
2016-10-13 15:05:00,49.72,49.72,49.69,49.69,11141.0,43.1701,43.1701,43.144,43.144,11141.0
2016-10-13 15:10:00,49.7,49.74,49.69,49.73,9391.0,43.1527,43.1875,43.144,43.1788,9391.0
2016-10-13 15:15:00,49.73,49.74,49.7,49.71,16348.0,43.1788,43.1875,43.1527,43.1614,16348.0
2016-10-13 15:20:00,49.7,49.72,49.68,49.72,14333.0,43.1527,43.1701,43.1354,43.1701,14333.0
2016-10-13 15:25:00,49.73,49.73,49.69,49.71,12262.0,43.1788,43.1788,43.144,43.1614,12262.0
2016-10-13 15:30:00,49.71,49.71,49.66,49.69,17233.0,43.1614,43.1614,43.118,43.144,17233.0
2016-10-13 15:35:00,49.69,49.71,49.67,49.69,21793.0,43.144,43.1614,43.1267,43.144,21793.0
2016-10-13 15:40:00,49.68,49.7,49.67,49.69,19801.0,43.1354,43.1527,43.1267,43.144,19801.0
2016-10-13 15:45:00,49.7,49.71,49.68,49.69,32439.0,43.1527,43.1614,43.1354,43.144,32439.0
2016-10-13 15:50:00,49.69,49.69,49.64,49.66,25520.0,43.144,43.144,43.1006,43.118,25520.0
2016-10-13 15:55:00,49.66,49.66,49.61,49.64,73484.0,43.118,43.118,43.0746,43.1006,73484.0
2016-10-14 09:30:00,49.78,49.92,49.78,49.92,16557.0,43.2222,43.3437,43.2222,43.3437,16557.0
2016-10-14 09:35:00,49.92,49.93,49.88,49.91,10629.0,43.3437,43.3524,43.309,43.3351,10629.0
2016-10-14 09:40:00,49.9,49.94,49.9,49.94,11283.0,43.3264,43.3611,43.3264,43.3611,11283.0
2016-10-14 09:45:00,49.93,50.02,49.92,49.99,12488.0,43.3524,43.4306,43.3437,43.4045,12488.0
2016-10-14 09:50:00,49.99,50.04,49.99,50.01,8402.0,43.4045,43.4479,43.4045,43.4219,8402.0
2016-10-14 09:55:00,50.01,50.11,50.0,50.08,10840.0,43.4219,43.5087,43.4132,43.4827,10840.0
2016-10-14 10:00:00,50.08,50.17,50.07,50.16,14920.0,43.4827,43.5608,43.474,43.5521,14920.0
2016-10-14 10:05:00,50.17,50.18,50.12,50.14,5193.0,43.5608,43.5695,43.5174,43.5348,5193.0
2016-10-14 10:10:00,50.14,50.25,50.14,50.24,21585.0,43.5348,43.6303,43.5348,43.6216,21585.0
2016-10-14 10:15:00,50.24,50.25,50.21,50.23,6209.0,43.6216,43.6303,43.5955,43.6129,6209.0
2016-10-14 10:20:00,50.23,50.28,50.22,50.26,8982.0,43.6129,43.6563,43.6042,43.639,8982.0
2016-10-14 10:25:00,50.26,50.31,50.25,50.28,9592.0,43.639,43.6824,43.6303,43.6563,9592.0
2016-10-14 10:30:00,50.28,50.33,50.26,50.3,9338.0,43.6563,43.6997,43.639,43.6737,9338.0
2016-10-14 10:35:00,50.3,50.35,50.29,50.35,9405.0,43.6737,43.7171,43.665,43.7171,9405.0
2016-10-14 10:40:00,50.34,50.37,50.33,50.37,7768.0,43.7084,43.7345,43.6997,43.7345,7768.0
2016-10-14 10:45:00,50.36,50.36,50.28,50.3,8140.0,43.7258,43.7258,43.6563,43.6737,8140.0
2016-10-14 10:50:00,50.3,50.31,50.25,50.25,9995.0,43.6737,43.6824,43.6303,43.6303,9995.0
2016-10-14 10:55:00,50.25,50.25,50.21,50.22,4526.0,43.6303,43.6303,43.5955,43.6042,4526.0
2016-10-14 11:00:00,50.22,50.22,50.14,50.14,7478.0,43.6042,43.6042,43.5348,43.5348,7478.0
2016-10-14 11:05:00,50.13,50.15,50.12,50.14,4471.0,43.5261,43.5434,43.5174,43.5348,4471.0
2016-10-14 11:10:00,50.14,50.14,50.09,50.09,5321.0,43.5348,43.5348,43.4914,43.4914,5321.0
2016-10-14 11:15:00,50.1,50.11,50.08,50.1,10524.0,43.5,43.5087,43.4827,43.5,10524.0
2016-10-14 11:20:00,50.11,50.13,50.11,50.12,7427.0,43.5087,43.5261,43.5087,43.5174,7427.0
2016-10-14 11:25:00,50.12,50.13,50.05,50.05,9689.0,43.5174,43.5261,43.4566,43.4566,9689.0
2016-10-14 11:30:00,50.05,50.05,50.0,50.05,22465.0,43.4566,43.4566,43.4132,43.4566,22465.0
2016-10-14 11:35:00,50.04,50.06,50.01,50.01,30436.0,43.4479,43.4653,43.4219,43.4219,30436.0
2016-10-14 11:40:00,50.0,50.01,49.97,50.01,7184.0,43.4132,43.4219,43.3872,43.4219,7184.0
2016-10-14 11:45:00,50.01,50.06,50.0,50.04,23993.0,43.4219,43.4653,43.4132,43.4479,23993.0
2016-10-14 11:50:00,50.04,50.08,50.03,50.07,25437.0,43.4479,43.4827,43.4393,43.474,25437.0
2016-10-14 11:55:00,50.07,50.09,50.03,50.04,48574.0,43.474,43.4914,43.4393,43.4479,48574.0
2016-10-14 12:00:00,50.03,50.07,50.02,50.05,16669.0,43.4393,43.474,43.4306,43.4566,16669.0
2016-10-14 12:05:00,50.05,50.07,50.05,50.05,8240.0,43.4566,43.474,43.4566,43.4566,8240.0
2016-10-14 12:10:00,50.05,50.05,50.02,50.05,8002.0,43.4566,43.4566,43.4306,43.4566,8002.0
2016-10-14 12:15:00,50.05,50.05,50.0,50.03,11470.0,43.4566,43.4566,43.4132,43.4393,11470.0
2016-10-14 12:20:00,50.03,50.03,49.99,50.01,9740.0,43.4393,43.4393,43.4045,43.4219,9740.0
2016-10-14 12:25:00,50.01,50.07,50.01,50.05,17798.0,43.4219,43.474,43.4219,43.4566,17798.0
2016-10-14 12:30:00,50.05,50.08,50.03,50.07,11079.0,43.4566,43.4827,43.4393,43.474,11079.0
2016-10-14 12:35:00,50.07,50.09,50.06,50.08,8201.0,43.474,43.4914,43.4653,43.4827,8201.0
2016-10-14 12:40:00,50.08,50.08,50.06,50.08,7893.0,43.4827,43.4827,43.4653,43.4827,7893.0
2016-10-14 12:45:00,50.07,50.07,50.02,50.03,6848.0,43.474,43.474,43.4306,43.4393,6848.0
2016-10-14 12:50:00,50.03,50.03,50.01,50.03,6480.0,43.4393,43.4393,43.4219,43.4393,6480.0
2016-10-14 12:55:00,50.02,50.02,50.0,50.01,3925.0,43.4306,43.4306,43.4132,43.4219,3925.0
2016-10-14 13:00:00,50.0,50.03,49.99,50.01,12734.0,43.4132,43.4393,43.4045,43.4219,12734.0
2016-10-14 13:05:00,50.01,50.09,50.01,50.07,16398.0,43.4219,43.4914,43.4219,43.474,16398.0
2016-10-14 13:10:00,50.08,50.08,50.05,50.05,6130.0,43.4827,43.4827,43.4566,43.4566,6130.0
2016-10-14 13:15:00,50.04,50.05,50.03,50.04,6458.0,43.4479,43.4566,43.4393,43.4479,6458.0
2016-10-14 13:20:00,50.03,50.05,50.01,50.05,15212.0,43.4393,43.4566,43.4219,43.4566,15212.0
2016-10-14 13:25:00,50.05,50.05,50.03,50.04,3798.0,43.4566,43.4566,43.4393,43.4479,3798.0
2016-10-14 13:30:00,50.04,50.11,50.02,50.09,24790.0,43.4479,43.5087,43.4306,43.4914,24790.0
2016-10-14 13:35:00,50.08,50.1,50.04,50.1,9079.0,43.4827,43.5,43.4479,43.5,9079.0
2016-10-14 13:40:00,50.1,50.11,50.06,50.07,8949.0,43.5,43.5087,43.4653,43.474,8949.0
2016-10-14 13:45:00,50.07,50.09,50.02,50.04,10492.0,43.474,43.4914,43.4306,43.4479,10492.0
2016-10-14 13:50:00,50.02,50.03,49.97,50.0,12344.0,43.4306,43.4393,43.3872,43.4132,12344.0
2016-10-14 13:55:00,50.0,50.02,49.98,49.99,8247.0,43.4132,43.4306,43.3958,43.4045,8247.0
2016-10-14 14:00:00,49.99,50.0,49.96,49.99,9386.0,43.4045,43.4132,43.3785,43.4045,9386.0
2016-10-14 14:05:00,49.98,49.99,49.97,49.99,9935.0,43.3958,43.4045,43.3872,43.4045,9935.0
2016-10-14 14:10:00,49.99,50.0,49.97,49.98,7009.0,43.4045,43.4132,43.3872,43.3958,7009.0
2016-10-14 14:15:00,49.97,49.98,49.95,49.96,10799.0,43.3872,43.3958,43.3698,43.3785,10799.0
2016-10-14 14:20:00,49.97,50.0,49.97,49.99,15261.0,43.3872,43.4132,43.3872,43.4045,15261.0
2016-10-14 14:25:00,49.98,50.0,49.97,49.99,8920.0,43.3958,43.4132,43.3872,43.4045,8920.0
2016-10-14 14:30:00,50.0,50.01,49.98,49.98,6965.0,43.4132,43.4219,43.3958,43.3958,6965.0
2016-10-14 14:35:00,49.98,49.99,49.96,49.96,10553.0,43.3958,43.4045,43.3785,43.3785,10553.0
2016-10-14 14:40:00,49.97,49.99,49.94,49.94,8469.0,43.3872,43.4045,43.3611,43.3611,8469.0
2016-10-14 14:45:00,49.94,49.94,49.91,49.93,13103.0,43.3611,43.3611,43.3351,43.3524,13103.0
2016-10-14 14:50:00,49.94,49.94,49.9,49.91,11290.0,43.3611,43.3611,43.3264,43.3351,11290.0
2016-10-14 14:55:00,49.91,49.93,49.87,49.9,9623.0,43.3351,43.3524,43.3003,43.3264,9623.0
2016-10-14 15:00:00,49.9,49.9,49.87,49.87,8717.0,43.3264,43.3264,43.3003,43.3003,8717.0
2016-10-14 15:05:00,49.88,49.92,49.88,49.91,13077.0,43.309,43.3437,43.309,43.3351,13077.0
2016-10-14 15:10:00,49.91,49.93,49.9,49.9,14185.0,43.3351,43.3524,43.3264,43.3264,14185.0
2016-10-14 15:15:00,49.91,49.95,49.91,49.93,14463.0,43.3351,43.3698,43.3351,43.3524,14463.0
2016-10-14 15:20:00,49.93,49.93,49.89,49.91,10125.0,43.3524,43.3524,43.3177,43.3351,10125.0
2016-10-14 15:25:00,49.92,49.92,49.89,49.89,8635.0,43.3437,43.3437,43.3177,43.3177,8635.0
2016-10-14 15:30:00,49.9,49.9,49.87,49.89,16149.0,43.3264,43.3264,43.3003,43.3177,16149.0
2016-10-14 15:35:00,49.88,49.95,49.88,49.95,18643.0,43.309,43.3698,43.309,43.3698,18643.0
2016-10-14 15:40:00,49.94,49.95,49.91,49.92,18940.0,43.3611,43.3698,43.3351,43.3437,18940.0
2016-10-14 15:45:00,49.91,49.94,49.9,49.92,29964.0,43.3351,43.3611,43.3264,43.3437,29964.0
2016-10-14 15:50:00,49.91,49.94,49.88,49.88,41329.0,43.3351,43.3611,43.309,43.309,41329.0
2016-10-14 15:55:00,49.88,49.91,49.82,49.83,83028.0,43.309,43.3351,43.2569,43.2656,83028.0
2016-10-17 09:30:00,49.82,50.05,49.82,50.03,11077.0,43.2569,43.4566,43.2569,43.4393,11077.0
2016-10-17 09:35:00,50.02,50.02,49.85,49.88,6617.0,43.4306,43.4306,43.283,43.309,6617.0
2016-10-17 09:40:00,49.87,49.91,49.87,49.9,8515.0,43.3003,43.3351,43.3003,43.3264,8515.0
2016-10-17 09:45:00,49.9,49.92,49.87,49.92,9603.0,43.3264,43.3437,43.3003,43.3437,9603.0
2016-10-17 09:50:00,49.93,49.95,49.92,49.93,12579.0,43.3524,43.3698,43.3437,43.3524,12579.0
2016-10-17 09:55:00,49.93,49.96,49.92,49.94,14751.0,43.3524,43.3785,43.3437,43.3611,14751.0
2016-10-17 10:00:00,49.95,49.95,49.89,49.9,13476.0,43.3698,43.3698,43.3177,43.3264,13476.0
2016-10-17 10:05:00,49.9,49.96,49.9,49.96,9852.0,43.3264,43.3785,43.3264,43.3785,9852.0
2016-10-17 10:10:00,49.96,49.96,49.93,49.95,10957.0,43.3785,43.3785,43.3524,43.3698,10957.0
2016-10-17 10:15:00,49.96,49.99,49.96,49.99,16727.0,43.3785,43.4045,43.3785,43.4045,16727.0
2016-10-17 10:20:00,49.99,50.04,49.98,50.03,12113.0,43.4045,43.4479,43.3958,43.4393,12113.0
2016-10-17 10:25:00,50.03,50.05,49.97,50.02,16937.0,43.4393,43.4566,43.3872,43.4306,16937.0
2016-10-17 10:30:00,50.02,50.03,50.01,50.01,3816.0,43.4306,43.4393,43.4219,43.4219,3816.0
2016-10-17 10:35:00,50.01,50.02,49.96,49.96,10111.0,43.4219,43.4306,43.3785,43.3785,10111.0
2016-10-17 10:40:00,49.96,49.96,49.93,49.94,3078.0,43.3785,43.3785,43.3524,43.3611,3078.0
2016-10-17 10:45:00,49.94,49.97,49.92,49.97,12707.0,43.3611,43.3872,43.3437,43.3872,12707.0
2016-10-17 10:50:00,49.97,49.97,49.94,49.96,6555.0,43.3872,43.3872,43.3611,43.3785,6555.0
2016-10-17 10:55:00,49.95,49.99,49.93,49.98,7298.0,43.3698,43.4045,43.3524,43.3958,7298.0
2016-10-17 11:00:00,49.99,50.03,49.99,50.03,6994.0,43.4045,43.4393,43.4045,43.4393,6994.0
2016-10-17 11:05:00,50.03,50.08,50.02,50.07,21590.0,43.4393,43.4827,43.4306,43.474,21590.0
2016-10-17 11:10:00,50.06,50.17,50.05,50.16,20856.0,43.4653,43.5608,43.4566,43.5521,20856.0
2016-10-17 11:15:00,50.15,50.2,50.15,50.18,7653.0,43.5434,43.5869,43.5434,43.5695,7653.0
2016-10-17 11:20:00,50.18,50.2,50.14,50.14,5528.0,43.5695,43.5869,43.5348,43.5348,5528.0
2016-10-17 11:25:00,50.13,50.14,50.09,50.14,7011.0,43.5261,43.5348,43.4914,43.5348,7011.0
2016-10-17 11:30:00,50.15,50.17,50.14,50.16,9366.0,43.5434,43.5608,43.5348,43.5521,9366.0
2016-10-17 11:35:00,50.16,50.18,50.14,50.18,6616.0,43.5521,43.5695,43.5348,43.5695,6616.0
2016-10-17 11:40:00,50.17,50.22,50.16,50.22,7622.0,43.5608,43.6042,43.5521,43.6042,7622.0
2016-10-17 11:45:00,50.22,50.22,50.17,50.19,8548.0,43.6042,43.6042,43.5608,43.5782,8548.0
2016-10-17 11:50:00,50.19,50.23,50.18,50.23,5724.0,43.5782,43.6129,43.5695,43.6129,5724.0
2016-10-17 11:55:00,50.23,50.24,50.21,50.22,8736.0,43.6129,43.6216,43.5955,43.6042,8736.0
2016-10-17 12:00:00,50.23,50.23,50.18,50.2,6768.0,43.6129,43.6129,43.5695,43.5869,6768.0
2016-10-17 12:05:00,50.2,50.22,50.19,50.21,5521.0,43.5869,43.6042,43.5782,43.5955,5521.0
2016-10-17 12:10:00,50.22,50.23,50.19,50.23,7559.0,43.6042,43.6129,43.5782,43.6129,7559.0
2016-10-17 12:15:00,50.22,50.24,50.22,50.22,6093.0,43.6042,43.6216,43.6042,43.6042,6093.0
2016-10-17 12:20:00,50.21,50.22,50.17,50.17,7676.0,43.5955,43.6042,43.5608,43.5608,7676.0
2016-10-17 12:25:00,50.16,50.18,50.15,50.15,3501.0,43.5521,43.5695,43.5434,43.5434,3501.0
2016-10-17 12:30:00,50.14,50.19,50.14,50.19,2828.0,43.5348,43.5782,43.5348,43.5782,2828.0
2016-10-17 12:35:00,50.19,50.19,50.18,50.19,2279.0,43.5782,43.5782,43.5695,43.5782,2279.0
2016-10-17 12:40:00,50.18,50.19,50.16,50.19,5118.0,43.5695,43.5782,43.5521,43.5782,5118.0
2016-10-17 12:45:00,50.2,50.21,50.18,50.18,3715.0,43.5869,43.5955,43.5695,43.5695,3715.0
2016-10-17 12:50:00,50.18,50.22,50.17,50.21,6360.0,43.5695,43.6042,43.5608,43.5955,6360.0
2016-10-17 12:55:00,50.21,50.21,50.16,50.16,4877.0,43.5955,43.5955,43.5521,43.5521,4877.0
2016-10-17 13:00:00,50.16,50.17,50.14,50.15,5458.0,43.5521,43.5608,43.5348,43.5434,5458.0
2016-10-17 13:05:00,50.16,50.21,50.16,50.21,3178.0,43.5521,43.5955,43.5521,43.5955,3178.0
2016-10-17 13:10:00,50.22,50.23,50.21,50.23,4284.0,43.6042,43.6129,43.5955,43.6129,4284.0
2016-10-17 13:15:00,50.23,50.24,50.2,50.22,6888.0,43.6129,43.6216,43.5869,43.6042,6888.0
2016-10-17 13:20:00,50.22,50.22,50.18,50.19,4963.0,43.6042,43.6042,43.5695,43.5782,4963.0
2016-10-17 13:25:00,50.19,50.2,50.17,50.18,4544.0,43.5782,43.5869,43.5608,43.5695,4544.0
2016-10-17 13:30:00,50.18,50.2,50.17,50.2,5206.0,43.5695,43.5869,43.5608,43.5869,5206.0
2016-10-17 13:35:00,50.19,50.2,50.18,50.19,3901.0,43.5782,43.5869,43.5695,43.5782,3901.0
2016-10-17 13:40:00,50.18,50.19,50.18,50.19,2137.0,43.5695,43.5782,43.5695,43.5782,2137.0
2016-10-17 13:45:00,50.18,50.19,50.15,50.18,6201.0,43.5695,43.5782,43.5434,43.5695,6201.0
2016-10-17 13:50:00,50.18,50.2,50.17,50.17,6527.0,43.5695,43.5869,43.5608,43.5608,6527.0
2016-10-17 13:55:00,50.18,50.18,50.13,50.13,8400.0,43.5695,43.5695,43.5261,43.5261,8400.0
2016-10-17 14:00:00,50.13,50.13,50.12,50.13,1998.0,43.5261,43.5261,43.5174,43.5261,1998.0
2016-10-17 14:05:00,50.12,50.16,50.12,50.15,9374.0,43.5174,43.5521,43.5174,43.5434,9374.0
2016-10-17 14:10:00,50.15,50.17,50.15,50.16,7680.0,43.5434,43.5608,43.5434,43.5521,7680.0
2016-10-17 14:15:00,50.15,50.21,50.13,50.21,16894.0,43.5434,43.5955,43.5261,43.5955,16894.0
2016-10-17 14:20:00,50.21,50.21,50.19,50.2,6839.0,43.5955,43.5955,43.5782,43.5869,6839.0
2016-10-17 14:25:00,50.19,50.2,50.18,50.2,2288.0,43.5782,43.5869,43.5695,43.5869,2288.0
2016-10-17 14:30:00,50.2,50.21,50.18,50.19,3185.0,43.5869,43.5955,43.5695,43.5782,3185.0
2016-10-17 14:35:00,50.18,50.2,50.17,50.19,10573.0,43.5695,43.5869,43.5608,43.5782,10573.0
2016-10-17 14:40:00,50.18,50.2,50.17,50.19,4828.0,43.5695,43.5869,43.5608,43.5782,4828.0
2016-10-17 14:45:00,50.19,50.2,50.16,50.16,2999.0,43.5782,43.5869,43.5521,43.5521,2999.0
2016-10-17 14:50:00,50.17,50.19,50.17,50.19,4843.0,43.5608,43.5782,43.5608,43.5782,4843.0
2016-10-17 14:55:00,50.18,50.21,50.18,50.21,6337.0,43.5695,43.5955,43.5695,43.5955,6337.0
2016-10-17 15:00:00,50.2,50.2,50.18,50.19,1858.0,43.5869,43.5869,43.5695,43.5782,1858.0
2016-10-17 15:05:00,50.19,50.19,50.18,50.19,5095.0,43.5782,43.5782,43.5695,43.5782,5095.0
2016-10-17 15:10:00,50.19,50.19,50.12,50.13,10786.0,43.5782,43.5782,43.5174,43.5261,10786.0
2016-10-17 15:15:00,50.14,50.15,50.14,50.15,4197.0,43.5348,43.5434,43.5348,43.5434,4197.0
2016-10-17 15:20:00,50.15,50.16,50.15,50.15,6184.0,43.5434,43.5521,43.5434,43.5434,6184.0
2016-10-17 15:25:00,50.15,50.16,50.14,50.15,3675.0,43.5434,43.5521,43.5348,43.5434,3675.0
2016-10-17 15:30:00,50.15,50.15,50.09,50.11,14162.0,43.5434,43.5434,43.4914,43.5087,14162.0
2016-10-17 15:35:00,50.12,50.14,50.11,50.14,7489.0,43.5174,43.5348,43.5087,43.5348,7489.0
2016-10-17 15:40:00,50.13,50.14,50.11,50.13,12465.0,43.5261,43.5348,43.5087,43.5261,12465.0
2016-10-17 15:45:00,50.13,50.2,50.13,50.15,21002.0,43.5261,43.5869,43.5261,43.5434,21002.0
2016-10-17 15:50:00,50.15,50.17,50.14,50.16,17227.0,43.5434,43.5608,43.5348,43.5521,17227.0
2016-10-17 15:55:00,50.16,50.17,50.12,50.15,41378.0,43.5521,43.5608,43.5174,43.5434,41378.0
2016-10-18 09:30:00,50.32,50.65,50.32,50.48,32967.0,43.6911,43.9776,43.6911,43.83,32967.0
2016-10-18 09:35:00,50.47,50.48,50.31,50.31,6612.0,43.8213,43.83,43.6824,43.6824,6612.0
2016-10-18 09:40:00,50.34,50.34,50.27,50.31,3309.0,43.7084,43.7084,43.6476,43.6824,3309.0
2016-10-18 09:45:00,50.33,50.33,50.22,50.23,6520.0,43.6997,43.6997,43.6042,43.6129,6520.0
2016-10-18 09:50:00,50.22,50.27,50.22,50.27,3200.0,43.6042,43.6476,43.6042,43.6476,3200.0
2016-10-18 09:55:00,50.27,50.34,50.27,50.34,2000.0,43.6476,43.7084,43.6476,43.7084,2000.0
2016-10-18 10:00:00,50.33,50.34,50.23,50.24,5512.0,43.6997,43.7084,43.6129,43.6216,5512.0
2016-10-18 10:05:00,50.25,50.3,50.25,50.3,3900.0,43.6303,43.6737,43.6303,43.6737,3900.0
2016-10-18 10:10:00,50.3,50.31,50.26,50.27,4351.0,43.6737,43.6824,43.639,43.6476,4351.0
2016-10-18 10:15:00,50.28,50.34,50.28,50.34,2900.0,43.6563,43.7084,43.6563,43.7084,2900.0
2016-10-18 10:20:00,50.33,50.34,50.3,50.3,4276.0,43.6997,43.7084,43.6737,43.6737,4276.0
2016-10-18 10:25:00,50.3,50.33,50.3,50.33,2835.0,43.6737,43.6997,43.6737,43.6997,2835.0
2016-10-18 10:30:00,50.33,50.33,50.28,50.29,6198.0,43.6997,43.6997,43.6563,43.665,6198.0
2016-10-18 10:35:00,50.3,50.31,50.29,50.29,7500.0,43.6737,43.6824,43.665,43.665,7500.0
2016-10-18 10:40:00,50.3,50.3,50.24,50.26,6310.0,43.6737,43.6737,43.6216,43.639,6310.0
2016-10-18 10:45:00,50.26,50.27,50.22,50.23,5406.0,43.639,43.6476,43.6042,43.6129,5406.0
2016-10-18 10:50:00,50.23,50.26,50.23,50.25,10963.0,43.6129,43.639,43.6129,43.6303,10963.0
2016-10-18 10:55:00,50.26,50.26,50.24,50.25,7215.0,43.639,43.639,43.6216,43.6303,7215.0
2016-10-18 11:00:00,50.25,50.26,50.23,50.23,11730.0,43.6303,43.639,43.6129,43.6129,11730.0
2016-10-18 11:05:00,50.23,50.24,50.23,50.23,2903.0,43.6129,43.6216,43.6129,43.6129,2903.0
2016-10-18 11:10:00,50.24,50.24,50.17,50.17,4887.0,43.6216,43.6216,43.5608,43.5608,4887.0
2016-10-18 11:15:00,50.16,50.19,50.15,50.18,5228.0,43.5521,43.5782,43.5434,43.5695,5228.0
2016-10-18 11:20:00,50.18,50.22,50.18,50.22,3570.0,43.5695,43.6042,43.5695,43.6042,3570.0
2016-10-18 11:25:00,50.23,50.25,50.18,50.21,24883.0,43.6129,43.6303,43.5695,43.5955,24883.0
2016-10-18 11:30:00,50.23,50.23,50.2,50.2,5367.0,43.6129,43.6129,43.5869,43.5869,5367.0
2016-10-18 11:35:00,50.2,50.21,50.18,50.18,2492.0,43.5869,43.5955,43.5695,43.5695,2492.0
2016-10-18 11:40:00,50.19,50.22,50.19,50.22,3608.0,43.5782,43.6042,43.5782,43.6042,3608.0
2016-10-18 11:45:00,50.22,50.24,50.22,50.24,1706.0,43.6042,43.6216,43.6042,43.6216,1706.0
2016-10-18 11:50:00,50.23,50.28,50.23,50.28,1800.0,43.6129,43.6563,43.6129,43.6563,1800.0
2016-10-18 11:55:00,50.29,50.32,50.29,50.31,1972.0,43.665,43.6911,43.665,43.6824,1972.0
2016-10-18 12:00:00,50.31,50.34,50.31,50.32,3909.0,43.6824,43.7084,43.6824,43.6911,3909.0
2016-10-18 12:05:00,50.31,50.31,50.29,50.29,2340.0,43.6824,43.6824,43.665,43.665,2340.0
2016-10-18 12:10:00,50.29,50.3,50.29,50.3,1749.0,43.665,43.6737,43.665,43.6737,1749.0
2016-10-18 12:15:00,50.3,50.32,50.3,50.31,3515.0,43.6737,43.6911,43.6737,43.6824,3515.0
2016-10-18 12:20:00,50.32,50.35,50.32,50.35,1602.0,43.6911,43.7171,43.6911,43.7171,1602.0
2016-10-18 12:25:00,50.34,50.36,50.34,50.34,3725.0,43.7084,43.7258,43.7084,43.7084,3725.0
2016-10-18 12:30:00,50.34,50.4,50.34,50.4,7212.0,43.7084,43.7605,43.7084,43.7605,7212.0
2016-10-18 12:35:00,50.39,50.39,50.38,50.38,5945.0,43.7518,43.7518,43.7431,43.7431,5945.0
2016-10-18 12:40:00,50.38,50.39,50.37,50.38,1800.0,43.7431,43.7518,43.7345,43.7431,1800.0
2016-10-18 12:45:00,50.37,50.39,50.36,50.37,2664.0,43.7345,43.7518,43.7258,43.7345,2664.0
2016-10-18 12:50:00,50.37,50.37,50.34,50.34,2400.0,43.7345,43.7345,43.7084,43.7084,2400.0
2016-10-18 12:55:00,50.34,50.34,50.34,50.34,800.0,43.7084,43.7084,43.7084,43.7084,800.0
2016-10-18 13:00:00,50.34,50.35,50.34,50.35,1722.0,43.7084,43.7171,43.7084,43.7171,1722.0
2016-10-18 13:05:00,50.35,50.35,50.31,50.31,2704.0,43.7171,43.7171,43.6824,43.6824,2704.0
2016-10-18 13:10:00,50.32,50.34,50.32,50.33,5285.0,43.6911,43.7084,43.6911,43.6997,5285.0
2016-10-18 13:15:00,50.34,50.39,50.34,50.39,13040.0,43.7084,43.7518,43.7084,43.7518,13040.0
2016-10-18 13:20:00,50.39,50.42,50.39,50.41,3503.0,43.7518,43.7779,43.7518,43.7692,3503.0
2016-10-18 13:25:00,50.41,50.41,50.37,50.37,4378.0,43.7692,43.7692,43.7345,43.7345,4378.0
2016-10-18 13:30:00,50.37,50.37,50.34,50.34,3700.0,43.7345,43.7345,43.7084,43.7084,3700.0
2016-10-18 13:35:00,50.34,50.36,50.34,50.34,3512.0,43.7084,43.7258,43.7084,43.7084,3512.0
2016-10-18 13:40:00,50.35,50.35,50.34,50.34,2200.0,43.7171,43.7171,43.7084,43.7084,2200.0
2016-10-18 13:45:00,50.35,50.35,50.34,50.34,1597.0,43.7171,43.7171,43.7084,43.7084,1597.0
2016-10-18 13:50:00,50.35,50.35,50.34,50.34,1400.0,43.7171,43.7171,43.7084,43.7084,1400.0
2016-10-18 13:55:00,50.35,50.35,50.33,50.33,2075.0,43.7171,43.7171,43.6997,43.6997,2075.0
2016-10-18 14:00:00,50.34,50.34,50.32,50.32,1469.0,43.7084,43.7084,43.6911,43.6911,1469.0
2016-10-18 14:05:00,50.33,50.33,50.3,50.31,2347.0,43.6997,43.6997,43.6737,43.6824,2347.0
2016-10-18 14:10:00,50.3,50.35,50.3,50.35,5221.0,43.6737,43.7171,43.6737,43.7171,5221.0
2016-10-18 14:15:00,50.35,50.35,50.32,50.32,5341.0,43.7171,43.7171,43.6911,43.6911,5341.0
2016-10-18 14:20:00,50.32,50.33,50.31,50.32,1565.0,43.6911,43.6997,43.6824,43.6911,1565.0
2016-10-18 14:25:00,50.32,50.33,50.31,50.31,2575.0,43.6911,43.6997,43.6824,43.6824,2575.0
2016-10-18 14:30:00,50.32,50.33,50.31,50.32,12672.0,43.6911,43.6997,43.6824,43.6911,12672.0
2016-10-18 14:35:00,50.32,50.32,50.3,50.3,3350.0,43.6911,43.6911,43.6737,43.6737,3350.0
2016-10-18 14:40:00,50.31,50.31,50.26,50.27,3272.0,43.6824,43.6824,43.639,43.6476,3272.0
2016-10-18 14:45:00,50.27,50.27,50.24,50.25,4524.0,43.6476,43.6476,43.6216,43.6303,4524.0
2016-10-18 14:50:00,50.26,50.26,50.25,50.26,2863.0,43.639,43.639,43.6303,43.639,2863.0
2016-10-18 14:55:00,50.26,50.26,50.25,50.25,3497.0,43.639,43.639,43.6303,43.6303,3497.0
2016-10-18 15:00:00,50.26,50.27,50.24,50.24,2738.0,43.639,43.6476,43.6216,43.6216,2738.0
2016-10-18 15:05:00,50.25,50.25,50.23,50.23,2890.0,43.6303,43.6303,43.6129,43.6129,2890.0
2016-10-18 15:10:00,50.24,50.25,50.21,50.22,4488.0,43.6216,43.6303,43.5955,43.6042,4488.0
2016-10-18 15:15:00,50.22,50.23,50.2,50.2,6102.0,43.6042,43.6129,43.5869,43.5869,6102.0
2016-10-18 15:20:00,50.21,50.23,50.2,50.23,10721.0,43.5955,43.6129,43.5869,43.6129,10721.0
2016-10-18 15:25:00,50.23,50.25,50.22,50.23,8086.0,43.6129,43.6303,43.6042,43.6129,8086.0
2016-10-18 15:30:00,50.24,50.25,50.22,50.23,12751.0,43.6216,43.6303,43.6042,43.6129,12751.0
2016-10-18 15:35:00,50.23,50.23,50.17,50.18,8618.0,43.6129,43.6129,43.5608,43.5695,8618.0
2016-10-18 15:40:00,50.18,50.21,50.17,50.21,13201.0,43.5695,43.5955,43.5608,43.5955,13201.0
2016-10-18 15:45:00,50.21,50.22,50.2,50.22,12245.0,43.5955,43.6042,43.5869,43.6042,12245.0
2016-10-18 15:50:00,50.21,50.23,50.21,50.23,11365.0,43.5955,43.6129,43.5955,43.6129,11365.0
2016-10-18 15:55:00,50.23,50.25,50.22,50.23,55677.0,43.6129,43.6303,43.6042,43.6129,55677.0
2016-10-19 09:30:00,50.33,50.48,50.26,50.26,17652.0,43.6997,43.83,43.639,43.639,17652.0
2016-10-19 09:35:00,50.26,50.31,50.15,50.17,8800.0,43.639,43.6824,43.5434,43.5608,8800.0
2016-10-19 09:40:00,50.18,50.18,50.09,50.14,11290.0,43.5695,43.5695,43.4914,43.5348,11290.0
2016-10-19 09:45:00,50.13,50.14,50.02,50.02,11863.0,43.5261,43.5348,43.4306,43.4306,11863.0
2016-10-19 09:50:00,50.03,50.04,50.0,50.0,11157.0,43.4393,43.4479,43.4132,43.4132,11157.0
2016-10-19 09:55:00,50.0,50.0,49.92,49.92,14338.0,43.4132,43.4132,43.3437,43.3437,14338.0
2016-10-19 10:00:00,49.93,49.99,49.93,49.95,10809.0,43.3524,43.4045,43.3524,43.3698,10809.0
2016-10-19 10:05:00,49.96,50.03,49.95,50.0,13472.0,43.3785,43.4393,43.3698,43.4132,13472.0
2016-10-19 10:10:00,49.99,50.07,49.97,50.07,8016.0,43.4045,43.474,43.3872,43.474,8016.0
2016-10-19 10:15:00,50.08,50.1,50.07,50.1,5253.0,43.4827,43.5,43.474,43.5,5253.0
2016-10-19 10:20:00,50.1,50.12,50.07,50.09,7226.0,43.5,43.5174,43.474,43.4914,7226.0
2016-10-19 10:25:00,50.1,50.12,50.09,50.11,8750.0,43.5,43.5174,43.4914,43.5087,8750.0
2016-10-19 10:30:00,50.11,50.12,50.05,50.07,6949.0,43.5087,43.5174,43.4566,43.474,6949.0
2016-10-19 10:35:00,50.08,50.09,50.06,50.08,5793.0,43.4827,43.4914,43.4653,43.4827,5793.0
2016-10-19 10:40:00,50.08,50.1,50.05,50.1,4403.0,43.4827,43.5,43.4566,43.5,4403.0
2016-10-19 10:45:00,50.1,50.16,50.09,50.15,9663.0,43.5,43.5521,43.4914,43.5434,9663.0
2016-10-19 10:50:00,50.15,50.17,50.14,50.17,3259.0,43.5434,43.5608,43.5348,43.5608,3259.0
2016-10-19 10:55:00,50.18,50.21,50.17,50.2,5727.0,43.5695,43.5955,43.5608,43.5869,5727.0
2016-10-19 11:00:00,50.21,50.23,50.21,50.23,7008.0,43.5955,43.6129,43.5955,43.6129,7008.0
2016-10-19 11:05:00,50.23,50.23,50.2,50.23,4561.0,43.6129,43.6129,43.5869,43.6129,4561.0
2016-10-19 11:10:00,50.23,50.23,50.21,50.23,6544.0,43.6129,43.6129,43.5955,43.6129,6544.0
2016-10-19 11:15:00,50.24,50.24,50.22,50.22,3598.0,43.6216,43.6216,43.6042,43.6042,3598.0
2016-10-19 11:20:00,50.23,50.23,50.19,50.2,3044.0,43.6129,43.6129,43.5782,43.5869,3044.0
2016-10-19 11:25:00,50.19,50.24,50.17,50.22,12563.0,43.5782,43.6216,43.5608,43.6042,12563.0
2016-10-19 11:30:00,50.22,50.22,50.19,50.21,5329.0,43.6042,43.6042,43.5782,43.5955,5329.0
2016-10-19 11:35:00,50.22,50.25,50.19,50.19,6360.0,43.6042,43.6303,43.5782,43.5782,6360.0
2016-10-19 11:40:00,50.18,50.2,50.17,50.17,5847.0,43.5695,43.5869,43.5608,43.5608,5847.0
2016-10-19 11:45:00,50.16,50.21,50.15,50.2,14246.0,43.5521,43.5955,43.5434,43.5869,14246.0
2016-10-19 11:50:00,50.2,50.21,50.2,50.2,5358.0,43.5869,43.5955,43.5869,43.5869,5358.0
2016-10-19 11:55:00,50.19,50.19,50.14,50.14,4513.0,43.5782,43.5782,43.5348,43.5348,4513.0
2016-10-19 12:00:00,50.15,50.16,50.14,50.15,6361.0,43.5434,43.5521,43.5348,43.5434,6361.0
2016-10-19 12:05:00,50.15,50.15,50.13,50.13,3102.0,43.5434,43.5434,43.5261,43.5261,3102.0
2016-10-19 12:10:00,50.13,50.16,50.13,50.16,5037.0,43.5261,43.5521,43.5261,43.5521,5037.0
2016-10-19 12:15:00,50.16,50.16,50.14,50.15,3684.0,43.5521,43.5521,43.5348,43.5434,3684.0
2016-10-19 12:20:00,50.14,50.14,50.12,50.12,6280.0,43.5348,43.5348,43.5174,43.5174,6280.0
2016-10-19 12:25:00,50.12,50.15,50.12,50.15,3878.0,43.5174,43.5434,43.5174,43.5434,3878.0
2016-10-19 12:30:00,50.15,50.15,50.14,50.15,1875.0,43.5434,43.5434,43.5348,43.5434,1875.0
2016-10-19 12:35:00,50.14,50.16,50.14,50.15,5800.0,43.5348,43.5521,43.5348,43.5434,5800.0
2016-10-19 12:40:00,50.16,50.17,50.15,50.15,5059.0,43.5521,43.5608,43.5434,43.5434,5059.0
2016-10-19 12:45:00,50.15,50.18,50.14,50.17,6810.0,43.5434,43.5695,43.5348,43.5608,6810.0
2016-10-19 12:50:00,50.17,50.17,50.16,50.16,3100.0,43.5608,43.5608,43.5521,43.5521,3100.0
2016-10-19 12:55:00,50.16,50.17,50.14,50.14,13215.0,43.5521,43.5608,43.5348,43.5348,13215.0
2016-10-19 13:00:00,50.15,50.17,50.15,50.16,3032.0,43.5434,43.5608,43.5434,43.5521,3032.0
2016-10-19 13:05:00,50.17,50.18,50.15,50.15,7502.0,43.5608,43.5695,43.5434,43.5434,7502.0
2016-10-19 13:10:00,50.16,50.17,50.16,50.16,3412.0,43.5521,43.5608,43.5521,43.5521,3412.0
2016-10-19 13:15:00,50.15,50.16,50.12,50.13,4541.0,43.5434,43.5521,43.5174,43.5261,4541.0
2016-10-19 13:20:00,50.14,50.15,50.13,50.15,3200.0,43.5348,43.5434,43.5261,43.5434,3200.0
2016-10-19 13:25:00,50.14,50.17,50.13,50.15,5792.0,43.5348,43.5608,43.5261,43.5434,5792.0
2016-10-19 13:30:00,50.16,50.16,50.15,50.16,600.0,43.5521,43.5521,43.5434,43.5521,600.0
2016-10-19 13:35:00,50.15,50.17,50.15,50.16,3851.0,43.5434,43.5608,43.5434,43.5521,3851.0
2016-10-19 13:40:00,50.15,50.17,50.15,50.16,2401.0,43.5434,43.5608,43.5434,43.5521,2401.0
2016-10-19 13:45:00,50.17,50.19,50.17,50.17,5241.0,43.5608,43.5782,43.5608,43.5608,5241.0
2016-10-19 13:50:00,50.18,50.2,50.18,50.19,3390.0,43.5695,43.5869,43.5695,43.5782,3390.0
2016-10-19 13:55:00,50.2,50.22,50.19,50.22,3224.0,43.5869,43.6042,43.5782,43.6042,3224.0
2016-10-19 14:00:00,50.22,50.22,50.2,50.21,5499.0,43.6042,43.6042,43.5869,43.5955,5499.0
2016-10-19 14:05:00,50.21,50.22,50.21,50.22,4882.0,43.5955,43.6042,43.5955,43.6042,4882.0
2016-10-19 14:10:00,50.22,50.22,50.2,50.2,6794.0,43.6042,43.6042,43.5869,43.5869,6794.0
2016-10-19 14:15:00,50.21,50.24,50.21,50.24,6613.0,43.5955,43.6216,43.5955,43.6216,6613.0
2016-10-19 14:20:00,50.24,50.24,50.22,50.22,4347.0,43.6216,43.6216,43.6042,43.6042,4347.0
2016-10-19 14:25:00,50.22,50.23,50.21,50.21,3251.0,43.6042,43.6129,43.5955,43.5955,3251.0
2016-10-19 14:30:00,50.21,50.21,50.14,50.14,8012.0,43.5955,43.5955,43.5348,43.5348,8012.0
2016-10-19 14:35:00,50.15,50.16,50.14,50.14,6223.0,43.5434,43.5521,43.5348,43.5348,6223.0
2016-10-19 14:40:00,50.15,50.17,50.14,50.14,3430.0,43.5434,43.5608,43.5348,43.5348,3430.0
2016-10-19 14:45:00,50.15,50.17,50.15,50.16,2765.0,43.5434,43.5608,43.5434,43.5521,2765.0
2016-10-19 14:50:00,50.16,50.17,50.14,50.17,12364.0,43.5521,43.5608,43.5348,43.5608,12364.0
2016-10-19 14:55:00,50.18,50.2,50.18,50.19,4249.0,43.5695,43.5869,43.5695,43.5782,4249.0
2016-10-19 15:00:00,50.19,50.2,50.19,50.2,1929.0,43.5782,43.5869,43.5782,43.5869,1929.0
2016-10-19 15:05:00,50.2,50.23,50.2,50.23,5148.0,43.5869,43.6129,43.5869,43.6129,5148.0
2016-10-19 15:10:00,50.23,50.25,50.22,50.25,4507.0,43.6129,43.6303,43.6042,43.6303,4507.0
2016-10-19 15:15:00,50.24,50.24,50.21,50.21,7499.0,43.6216,43.6216,43.5955,43.5955,7499.0
2016-10-19 15:20:00,50.22,50.24,50.21,50.21,5874.0,43.6042,43.6216,43.5955,43.5955,5874.0
2016-10-19 15:25:00,50.21,50.21,50.2,50.21,6257.0,43.5955,43.5955,43.5869,43.5955,6257.0
2016-10-19 15:30:00,50.22,50.25,50.21,50.25,11437.0,43.6042,43.6303,43.5955,43.6303,11437.0
2016-10-19 15:35:00,50.25,50.25,50.21,50.22,9833.0,43.6303,43.6303,43.5955,43.6042,9833.0
2016-10-19 15:40:00,50.22,50.24,50.21,50.24,8213.0,43.6042,43.6216,43.5955,43.6216,8213.0
2016-10-19 15:45:00,50.24,50.24,50.2,50.2,10659.0,43.6216,43.6216,43.5869,43.5869,10659.0
2016-10-19 15:50:00,50.21,50.21,50.17,50.17,9407.0,43.5955,43.5955,43.5608,43.5608,9407.0
2016-10-19 15:55:00,50.18,50.18,50.16,50.18,25492.0,43.5695,43.5695,43.5521,43.5695,25492.0
2016-10-20 09:30:00,50.09,50.22,49.99,50.05,15997.0,43.4914,43.6042,43.4045,43.4566,15997.0
2016-10-20 09:35:00,50.05,50.06,49.99,49.99,19485.0,43.4566,43.4653,43.4045,43.4045,19485.0
2016-10-20 09:40:00,49.99,49.99,49.9,49.91,36860.0,43.4045,43.4045,43.3264,43.3351,36860.0
2016-10-20 09:45:00,49.91,50.02,49.91,50.02,17306.0,43.3351,43.4306,43.3351,43.4306,17306.0
2016-10-20 09:50:00,50.02,50.02,49.97,50.0,13519.0,43.4306,43.4306,43.3872,43.4132,13519.0
2016-10-20 09:55:00,50.0,50.09,49.99,50.09,14029.0,43.4132,43.4914,43.4045,43.4914,14029.0
2016-10-20 10:00:00,50.09,50.19,50.09,50.17,12110.0,43.4914,43.5782,43.4914,43.5608,12110.0
2016-10-20 10:05:00,50.17,50.21,50.15,50.19,8834.0,43.5608,43.5955,43.5434,43.5782,8834.0
2016-10-20 10:10:00,50.19,50.19,50.11,50.12,7125.0,43.5782,43.5782,43.5087,43.5174,7125.0
2016-10-20 10:15:00,50.12,50.14,50.07,50.09,7293.0,43.5174,43.5348,43.474,43.4914,7293.0
2016-10-20 10:20:00,50.11,50.11,50.07,50.07,5644.0,43.5087,43.5087,43.474,43.474,5644.0
2016-10-20 10:25:00,50.06,50.06,49.99,50.0,7332.0,43.4653,43.4653,43.4045,43.4132,7332.0
2016-10-20 10:30:00,49.99,49.99,49.93,49.94,7702.0,43.4045,43.4045,43.3524,43.3611,7702.0
2016-10-20 10:35:00,49.94,49.94,49.88,49.88,10180.0,43.3611,43.3611,43.309,43.309,10180.0
2016-10-20 10:40:00,49.88,49.88,49.83,49.84,8800.0,43.309,43.309,43.2656,43.2743,8800.0
2016-10-20 10:45:00,49.84,49.87,49.83,49.86,16576.0,43.2743,43.3003,43.2656,43.2917,16576.0
2016-10-20 10:50:00,49.86,49.86,49.8,49.82,7264.0,43.2917,43.2917,43.2396,43.2569,7264.0
2016-10-20 10:55:00,49.81,49.83,49.79,49.82,10274.0,43.2482,43.2656,43.2309,43.2569,10274.0
2016-10-20 11:00:00,49.82,49.87,49.81,49.83,14850.0,43.2569,43.3003,43.2482,43.2656,14850.0
2016-10-20 11:05:00,49.83,49.83,49.81,49.81,8194.0,43.2656,43.2656,43.2482,43.2482,8194.0
2016-10-20 11:10:00,49.8,49.85,49.79,49.81,12724.0,43.2396,43.283,43.2309,43.2482,12724.0
2016-10-20 11:15:00,49.81,49.85,49.8,49.84,7038.0,43.2482,43.283,43.2396,43.2743,7038.0
2016-10-20 11:20:00,49.85,49.9,49.85,49.88,9159.0,43.283,43.3264,43.283,43.309,9159.0
2016-10-20 11:25:00,49.89,49.89,49.85,49.85,6818.0,43.3177,43.3177,43.283,43.283,6818.0
2016-10-20 11:30:00,49.86,49.88,49.82,49.88,6350.0,43.2917,43.309,43.2569,43.309,6350.0
2016-10-20 11:35:00,49.87,49.87,49.8,49.81,8157.0,43.3003,43.3003,43.2396,43.2482,8157.0
2016-10-20 11:40:00,49.8,49.88,49.78,49.87,15306.0,43.2396,43.309,43.2222,43.3003,15306.0
2016-10-20 11:45:00,49.87,49.88,49.85,49.87,7243.0,43.3003,43.309,43.283,43.3003,7243.0
2016-10-20 11:50:00,49.88,49.88,49.84,49.84,9807.0,43.309,43.309,43.2743,43.2743,9807.0
2016-10-20 11:55:00,49.85,49.94,49.85,49.94,8156.0,43.283,43.3611,43.283,43.3611,8156.0
2016-10-20 12:00:00,49.94,50.0,49.93,50.0,10509.0,43.3611,43.4132,43.3524,43.4132,10509.0
2016-10-20 12:05:00,50.0,50.0,49.97,49.98,5596.0,43.4132,43.4132,43.3872,43.3958,5596.0
2016-10-20 12:10:00,49.98,50.02,49.98,49.99,12768.0,43.3958,43.4306,43.3958,43.4045,12768.0
2016-10-20 12:15:00,49.99,50.0,49.96,49.98,7660.0,43.4045,43.4132,43.3785,43.3958,7660.0
2016-10-20 12:20:00,49.98,50.02,49.97,50.01,10441.0,43.3958,43.4306,43.3872,43.4219,10441.0
2016-10-20 12:25:00,50.02,50.04,50.01,50.04,12495.0,43.4306,43.4479,43.4219,43.4479,12495.0
2016-10-20 12:30:00,50.04,50.05,50.01,50.02,9335.0,43.4479,43.4566,43.4219,43.4306,9335.0
2016-10-20 12:35:00,50.02,50.06,50.01,50.06,9041.0,43.4306,43.4653,43.4219,43.4653,9041.0
2016-10-20 12:40:00,50.07,50.08,50.06,50.06,6818.0,43.474,43.4827,43.4653,43.4653,6818.0
2016-10-20 12:45:00,50.06,50.06,50.02,50.02,4100.0,43.4653,43.4653,43.4306,43.4306,4100.0
2016-10-20 12:50:00,50.03,50.03,49.99,50.01,13177.0,43.4393,43.4393,43.4045,43.4219,13177.0
2016-10-20 12:55:00,50.0,50.0,49.97,49.98,9852.0,43.4132,43.4132,43.3872,43.3958,9852.0
2016-10-20 13:00:00,49.98,49.99,49.97,49.97,3100.0,43.3958,43.4045,43.3872,43.3872,3100.0
2016-10-20 13:05:00,49.98,50.03,49.97,50.03,4163.0,43.3958,43.4393,43.3872,43.4393,4163.0
2016-10-20 13:10:00,50.02,50.03,50.01,50.01,3056.0,43.4306,43.4393,43.4219,43.4219,3056.0
2016-10-20 13:15:00,50.01,50.03,50.01,50.02,5481.0,43.4219,43.4393,43.4219,43.4306,5481.0
2016-10-20 13:20:00,50.02,50.02,50.0,50.01,2782.0,43.4306,43.4306,43.4132,43.4219,2782.0
2016-10-20 13:25:00,50.01,50.02,50.0,50.02,2671.0,43.4219,43.4306,43.4132,43.4306,2671.0
2016-10-20 13:30:00,50.02,50.02,50.01,50.02,2324.0,43.4306,43.4306,43.4219,43.4306,2324.0
2016-10-20 13:35:00,50.02,50.03,50.01,50.02,6971.0,43.4306,43.4393,43.4219,43.4306,6971.0
2016-10-20 13:40:00,50.03,50.06,50.02,50.05,3409.0,43.4393,43.4653,43.4306,43.4566,3409.0
2016-10-20 13:45:00,50.05,50.05,50.0,50.0,3100.0,43.4566,43.4566,43.4132,43.4132,3100.0
2016-10-20 13:50:00,49.98,49.98,49.91,49.96,6727.0,43.3958,43.3958,43.3351,43.3785,6727.0
2016-10-20 13:55:00,49.94,49.96,49.93,49.96,9601.0,43.3611,43.3785,43.3524,43.3785,9601.0
2016-10-20 14:00:00,49.97,50.0,49.96,50.0,3604.0,43.3872,43.4132,43.3785,43.4132,3604.0
2016-10-20 14:05:00,50.0,50.03,49.99,50.03,8494.0,43.4132,43.4393,43.4045,43.4393,8494.0
2016-10-20 14:10:00,50.03,50.04,50.01,50.02,5069.0,43.4393,43.4479,43.4219,43.4306,5069.0
2016-10-20 14:15:00,50.03,50.03,50.0,50.01,4413.0,43.4393,43.4393,43.4132,43.4219,4413.0
2016-10-20 14:20:00,50.0,50.01,49.99,49.99,2850.0,43.4132,43.4219,43.4045,43.4045,2850.0
2016-10-20 14:25:00,49.98,50.03,49.97,50.01,32488.0,43.3958,43.4393,43.3872,43.4219,32488.0
2016-10-20 14:30:00,50.01,50.02,49.97,49.98,4118.0,43.4219,43.4306,43.3872,43.3958,4118.0
2016-10-20 14:35:00,49.98,50.01,49.98,50.0,4775.0,43.3958,43.4219,43.3958,43.4132,4775.0
2016-10-20 14:40:00,49.99,50.01,49.97,50.01,11559.0,43.4045,43.4219,43.3872,43.4219,11559.0
2016-10-20 14:45:00,50.01,50.04,50.0,50.04,8665.0,43.4219,43.4479,43.4132,43.4479,8665.0
2016-10-20 14:50:00,50.05,50.06,50.01,50.01,5870.0,43.4566,43.4653,43.4219,43.4219,5870.0
2016-10-20 14:55:00,50.02,50.03,50.01,50.03,3256.0,43.4306,43.4393,43.4219,43.4393,3256.0
2016-10-20 15:00:00,50.03,50.03,49.99,50.02,6116.0,43.4393,43.4393,43.4045,43.4306,6116.0
2016-10-20 15:05:00,50.03,50.03,50.01,50.02,4564.0,43.4393,43.4393,43.4219,43.4306,4564.0
2016-10-20 15:10:00,50.02,50.03,50.01,50.03,7294.0,43.4306,43.4393,43.4219,43.4393,7294.0
2016-10-20 15:15:00,50.02,50.02,49.99,50.01,4955.0,43.4306,43.4306,43.4045,43.4219,4955.0
2016-10-20 15:20:00,50.01,50.02,49.98,49.99,7472.0,43.4219,43.4306,43.3958,43.4045,7472.0
2016-10-20 15:25:00,50.0,50.0,49.98,49.98,9307.0,43.4132,43.4132,43.3958,43.3958,9307.0
2016-10-20 15:30:00,49.99,49.99,49.97,49.97,8305.0,43.4045,43.4045,43.3872,43.3872,8305.0
2016-10-20 15:35:00,49.97,50.0,49.96,49.96,14808.0,43.3872,43.4132,43.3785,43.3785,14808.0
2016-10-20 15:40:00,49.96,49.97,49.93,49.94,26353.0,43.3785,43.3872,43.3524,43.3611,26353.0
2016-10-20 15:45:00,49.95,49.98,49.94,49.97,33259.0,43.3698,43.3958,43.3611,43.3872,33259.0
2016-10-20 15:50:00,49.97,50.01,49.96,49.99,43202.0,43.3872,43.4219,43.3785,43.4045,43202.0
2016-10-20 15:55:00,49.99,50.03,49.97,49.97,59347.0,43.4045,43.4393,43.3872,43.3872,59347.0
2016-10-21 09:30:00,49.7,49.7,49.5,49.61,74386.0,43.1527,43.1527,42.9791,43.0746,74386.0
2016-10-21 09:35:00,49.62,49.62,49.5,49.5,8350.0,43.0833,43.0833,42.9791,42.9791,8350.0
2016-10-21 09:40:00,49.53,49.54,49.48,49.52,9881.0,43.0051,43.0138,42.9617,42.9964,9881.0
2016-10-21 09:45:00,49.51,49.52,49.44,49.52,10000.0,42.9878,42.9964,42.927,42.9964,10000.0
2016-10-21 09:50:00,49.52,49.54,49.5,49.5,8695.0,42.9964,43.0138,42.9791,42.9791,8695.0
2016-10-21 09:55:00,49.51,49.52,49.49,49.49,5210.0,42.9878,42.9964,42.9704,42.9704,5210.0
2016-10-21 10:00:00,49.49,49.57,49.49,49.57,8864.0,42.9704,43.0399,42.9704,43.0399,8864.0
2016-10-21 10:05:00,49.58,49.62,49.57,49.59,7217.0,43.0485,43.0833,43.0399,43.0572,7217.0
2016-10-21 10:10:00,49.6,49.61,49.57,49.6,6000.0,43.0659,43.0746,43.0399,43.0659,6000.0
2016-10-21 10:15:00,49.61,49.66,49.61,49.65,8987.0,43.0746,43.118,43.0746,43.1093,8987.0
2016-10-21 10:20:00,49.66,49.69,49.62,49.64,14991.0,43.118,43.144,43.0833,43.1006,14991.0
2016-10-21 10:25:00,49.63,49.63,49.62,49.63,4445.0,43.0919,43.0919,43.0833,43.0919,4445.0
2016-10-21 10:30:00,49.64,49.67,49.64,49.66,3068.0,43.1006,43.1267,43.1006,43.118,3068.0
2016-10-21 10:35:00,49.66,49.68,49.65,49.66,5646.0,43.118,43.1354,43.1093,43.118,5646.0
2016-10-21 10:40:00,49.66,49.74,49.65,49.72,6300.0,43.118,43.1875,43.1093,43.1701,6300.0
2016-10-21 10:45:00,49.71,49.74,49.68,49.68,8250.0,43.1614,43.1875,43.1354,43.1354,8250.0
2016-10-21 10:50:00,49.69,49.69,49.66,49.66,5484.0,43.144,43.144,43.118,43.118,5484.0
2016-10-21 10:55:00,49.67,49.7,49.66,49.69,5520.0,43.1267,43.1527,43.118,43.144,5520.0
2016-10-21 11:00:00,49.69,49.69,49.66,49.66,5967.0,43.144,43.144,43.118,43.118,5967.0
2016-10-21 11:05:00,49.66,49.7,49.66,49.7,14082.0,43.118,43.1527,43.118,43.1527,14082.0
2016-10-21 11:10:00,49.7,49.73,49.7,49.73,12683.0,43.1527,43.1788,43.1527,43.1788,12683.0
2016-10-21 11:15:00,49.73,49.77,49.71,49.76,6775.0,43.1788,43.2135,43.1614,43.2048,6775.0
2016-10-21 11:20:00,49.77,49.78,49.76,49.76,4767.0,43.2135,43.2222,43.2048,43.2048,4767.0
2016-10-21 11:25:00,49.76,49.79,49.76,49.79,4100.0,43.2048,43.2309,43.2048,43.2309,4100.0
2016-10-21 11:30:00,49.79,49.79,49.78,49.79,2269.0,43.2309,43.2309,43.2222,43.2309,2269.0
2016-10-21 11:35:00,49.8,49.81,49.75,49.75,5917.0,43.2396,43.2482,43.1961,43.1961,5917.0
2016-10-21 11:40:00,49.76,49.76,49.75,49.76,2594.0,43.2048,43.2048,43.1961,43.2048,2594.0
2016-10-21 11:45:00,49.77,49.83,49.77,49.82,6732.0,43.2135,43.2656,43.2135,43.2569,6732.0
2016-10-21 11:50:00,49.82,49.83,49.8,49.81,3400.0,43.2569,43.2656,43.2396,43.2482,3400.0
2016-10-21 11:55:00,49.81,49.81,49.8,49.8,3600.0,43.2482,43.2482,43.2396,43.2396,3600.0
2016-10-21 12:00:00,49.8,49.84,49.8,49.83,6044.0,43.2396,43.2743,43.2396,43.2656,6044.0
2016-10-21 12:05:00,49.83,49.83,49.79,49.79,5026.0,43.2656,43.2656,43.2309,43.2309,5026.0
2016-10-21 12:10:00,49.79,49.8,49.79,49.79,6118.0,43.2309,43.2396,43.2309,43.2309,6118.0
2016-10-21 12:15:00,49.79,49.81,49.79,49.8,2777.0,43.2309,43.2482,43.2309,43.2396,2777.0
2016-10-21 12:20:00,49.8,49.81,49.8,49.81,1900.0,43.2396,43.2482,43.2396,43.2482,1900.0
2016-10-21 12:25:00,49.81,49.82,49.8,49.82,2415.0,43.2482,43.2569,43.2396,43.2569,2415.0
2016-10-21 12:30:00,49.81,49.82,49.76,49.77,13899.0,43.2482,43.2569,43.2048,43.2135,13899.0
2016-10-21 12:35:00,49.77,49.77,49.76,49.76,2513.0,43.2135,43.2135,43.2048,43.2048,2513.0
2016-10-21 12:40:00,49.76,49.78,49.75,49.78,5451.0,43.2048,43.2222,43.1961,43.2222,5451.0
2016-10-21 12:45:00,49.78,49.78,49.75,49.76,5710.0,43.2222,43.2222,43.1961,43.2048,5710.0
2016-10-21 12:50:00,49.76,49.76,49.76,49.76,1601.0,43.2048,43.2048,43.2048,43.2048,1601.0
2016-10-21 12:55:00,49.78,49.78,49.77,49.78,6857.0,43.2222,43.2222,43.2135,43.2222,6857.0
2016-10-21 13:00:00,49.79,49.8,49.78,49.78,3000.0,43.2309,43.2396,43.2222,43.2222,3000.0
2016-10-21 13:05:00,49.78,49.81,49.78,49.81,2708.0,43.2222,43.2482,43.2222,43.2482,2708.0
2016-10-21 13:10:00,49.82,49.83,49.82,49.83,2108.0,43.2569,43.2656,43.2569,43.2656,2108.0
2016-10-21 13:15:00,49.83,49.85,49.83,49.84,2879.0,43.2656,43.283,43.2656,43.2743,2879.0
2016-10-21 13:20:00,49.85,49.85,49.83,49.83,3814.0,43.283,43.283,43.2656,43.2656,3814.0
2016-10-21 13:25:00,49.84,49.84,49.83,49.83,2345.0,43.2743,43.2743,43.2656,43.2656,2345.0
2016-10-21 13:30:00,49.83,49.84,49.81,49.83,3216.0,43.2656,43.2743,43.2482,43.2656,3216.0
2016-10-21 13:35:00,49.83,49.83,49.82,49.83,1400.0,43.2656,43.2656,43.2569,43.2656,1400.0
2016-10-21 13:40:00,49.84,49.89,49.84,49.87,2498.0,43.2743,43.3177,43.2743,43.3003,2498.0
2016-10-21 13:45:00,49.88,49.91,49.88,49.89,7800.0,43.309,43.3351,43.309,43.3177,7800.0
2016-10-21 13:50:00,49.89,49.89,49.85,49.86,3004.0,43.3177,43.3177,43.283,43.2917,3004.0
2016-10-21 13:55:00,49.85,49.87,49.85,49.87,12784.0,43.283,43.3003,43.283,43.3003,12784.0
2016-10-21 14:00:00,49.87,49.91,49.87,49.89,7369.0,43.3003,43.3351,43.3003,43.3177,7369.0
2016-10-21 14:05:00,49.88,49.91,49.88,49.9,6748.0,43.309,43.3351,43.309,43.3264,6748.0
2016-10-21 14:10:00,49.9,49.93,49.88,49.91,6375.0,43.3264,43.3524,43.309,43.3351,6375.0
2016-10-21 14:15:00,49.92,49.96,49.92,49.95,2500.0,43.3437,43.3785,43.3437,43.3698,2500.0
2016-10-21 14:20:00,49.95,49.95,49.94,49.95,2270.0,43.3698,43.3698,43.3611,43.3698,2270.0
2016-10-21 14:25:00,49.95,49.97,49.95,49.97,3815.0,43.3698,43.3872,43.3698,43.3872,3815.0
2016-10-21 14:30:00,49.97,49.97,49.95,49.95,1991.0,43.3872,43.3872,43.3698,43.3698,1991.0
2016-10-21 14:35:00,49.95,49.98,49.95,49.96,3400.0,43.3698,43.3958,43.3698,43.3785,3400.0
2016-10-21 14:40:00,49.97,49.97,49.95,49.95,13620.0,43.3872,43.3872,43.3698,43.3698,13620.0
2016-10-21 14:45:00,49.94,49.95,49.91,49.91,4958.0,43.3611,43.3698,43.3351,43.3351,4958.0
2016-10-21 14:50:00,49.91,49.93,49.91,49.93,3716.0,43.3351,43.3524,43.3351,43.3524,3716.0
2016-10-21 14:55:00,49.93,49.95,49.91,49.94,7115.0,43.3524,43.3698,43.3351,43.3611,7115.0
2016-10-21 15:00:00,49.94,49.95,49.92,49.93,3565.0,43.3611,43.3698,43.3437,43.3524,3565.0
2016-10-21 15:05:00,49.93,49.96,49.93,49.96,5940.0,43.3524,43.3785,43.3524,43.3785,5940.0
2016-10-21 15:10:00,49.96,49.96,49.94,49.96,14365.0,43.3785,43.3785,43.3611,43.3785,14365.0
2016-10-21 15:15:00,49.96,49.96,49.93,49.94,33144.0,43.3785,43.3785,43.3524,43.3611,33144.0
2016-10-21 15:20:00,49.93,49.93,49.9,49.9,4706.0,43.3524,43.3524,43.3264,43.3264,4706.0
2016-10-21 15:25:00,49.9,49.91,49.9,49.91,4308.0,43.3264,43.3351,43.3264,43.3351,4308.0
2016-10-21 15:30:00,49.91,49.91,49.9,49.91,4301.0,43.3351,43.3351,43.3264,43.3351,4301.0
2016-10-21 15:35:00,49.91,49.91,49.88,49.88,8100.0,43.3351,43.3351,43.309,43.309,8100.0
2016-10-21 15:40:00,49.88,49.93,49.88,49.93,11826.0,43.309,43.3524,43.309,43.3524,11826.0
2016-10-21 15:45:00,49.93,49.94,49.91,49.94,18567.0,43.3524,43.3611,43.3351,43.3611,18567.0
2016-10-21 15:50:00,49.94,49.94,49.93,49.94,14042.0,43.3611,43.3611,43.3524,43.3611,14042.0
2016-10-21 15:55:00,49.94,49.95,49.9,49.92,43758.0,43.3611,43.3698,43.3264,43.3437,43758.0
2016-10-24 09:30:00,50.21,50.52,50.15,50.22,17415.0,43.5955,43.8647,43.5434,43.6042,17415.0
2016-10-24 09:35:00,50.32,50.42,50.27,50.39,8235.0,43.6911,43.7779,43.6476,43.7518,8235.0
2016-10-24 09:40:00,50.39,50.44,50.29,50.36,13399.0,43.7518,43.7952,43.665,43.7258,13399.0
2016-10-24 09:45:00,50.37,50.41,50.36,50.38,14822.0,43.7345,43.7692,43.7258,43.7431,14822.0
2016-10-24 09:50:00,50.38,50.4,50.3,50.38,17290.0,43.7431,43.7605,43.6737,43.7431,17290.0
2016-10-24 09:55:00,50.37,50.38,50.33,50.35,5691.0,43.7345,43.7431,43.6997,43.7171,5691.0
2016-10-24 10:00:00,50.34,50.42,50.34,50.4,10389.0,43.7084,43.7779,43.7084,43.7605,10389.0
2016-10-24 10:05:00,50.4,50.41,50.33,50.34,6080.0,43.7605,43.7692,43.6997,43.7084,6080.0
2016-10-24 10:10:00,50.34,50.37,50.32,50.36,9450.0,43.7084,43.7345,43.6911,43.7258,9450.0
2016-10-24 10:15:00,50.37,50.42,50.36,50.4,11910.0,43.7345,43.7779,43.7258,43.7605,11910.0
2016-10-24 10:20:00,50.4,50.41,50.35,50.41,15250.0,43.7605,43.7692,43.7171,43.7692,15250.0
2016-10-24 10:25:00,50.41,50.45,50.4,50.41,13754.0,43.7692,43.8039,43.7605,43.7692,13754.0
2016-10-24 10:30:00,50.41,50.47,50.39,50.45,15926.0,43.7692,43.8213,43.7518,43.8039,15926.0
2016-10-24 10:35:00,50.45,50.46,50.43,50.45,21278.0,43.8039,43.8126,43.7866,43.8039,21278.0
2016-10-24 10:40:00,50.45,50.45,50.32,50.32,11065.0,43.8039,43.8039,43.6911,43.6911,11065.0
2016-10-24 10:45:00,50.32,50.4,50.31,50.37,8103.0,43.6911,43.7605,43.6824,43.7345,8103.0
2016-10-24 10:50:00,50.37,50.37,50.29,50.33,9333.0,43.7345,43.7345,43.665,43.6997,9333.0
2016-10-24 10:55:00,50.34,50.38,50.34,50.38,5000.0,43.7084,43.7431,43.7084,43.7431,5000.0
2016-10-24 11:00:00,50.38,50.38,50.35,50.35,4431.0,43.7431,43.7431,43.7171,43.7171,4431.0
2016-10-24 11:05:00,50.35,50.37,50.34,50.35,8664.0,43.7171,43.7345,43.7084,43.7171,8664.0
2016-10-24 11:10:00,50.35,50.38,50.33,50.38,5202.0,43.7171,43.7431,43.6997,43.7431,5202.0
2016-10-24 11:15:00,50.38,50.42,50.37,50.42,7712.0,43.7431,43.7779,43.7345,43.7779,7712.0
2016-10-24 11:20:00,50.42,50.42,50.39,50.39,2911.0,43.7779,43.7779,43.7518,43.7518,2911.0
2016-10-24 11:25:00,50.39,50.39,50.33,50.33,8805.0,43.7518,43.7518,43.6997,43.6997,8805.0
2016-10-24 11:30:00,50.34,50.37,50.33,50.37,5796.0,43.7084,43.7345,43.6997,43.7345,5796.0
2016-10-24 11:35:00,50.39,50.39,50.36,50.37,6518.0,43.7518,43.7518,43.7258,43.7345,6518.0
2016-10-24 11:40:00,50.37,50.4,50.36,50.4,9898.0,43.7345,43.7605,43.7258,43.7605,9898.0
2016-10-24 11:45:00,50.4,50.4,50.35,50.37,5075.0,43.7605,43.7605,43.7171,43.7345,5075.0
2016-10-24 11:50:00,50.36,50.38,50.34,50.38,4852.0,43.7258,43.7431,43.7084,43.7431,4852.0
2016-10-24 11:55:00,50.38,50.39,50.37,50.37,4600.0,43.7431,43.7518,43.7345,43.7345,4600.0
2016-10-24 12:00:00,50.38,50.38,50.35,50.36,2678.0,43.7431,43.7431,43.7171,43.7258,2678.0
2016-10-24 12:05:00,50.36,50.41,50.36,50.41,6150.0,43.7258,43.7692,43.7258,43.7692,6150.0
2016-10-24 12:10:00,50.41,50.41,50.39,50.41,3712.0,43.7692,43.7692,43.7518,43.7692,3712.0
2016-10-24 12:15:00,50.41,50.44,50.41,50.42,3657.0,43.7692,43.7952,43.7692,43.7779,3657.0
2016-10-24 12:20:00,50.43,50.46,50.42,50.44,4956.0,43.7866,43.8126,43.7779,43.7952,4956.0
2016-10-24 12:25:00,50.44,50.44,50.42,50.44,3301.0,43.7952,43.7952,43.7779,43.7952,3301.0
2016-10-24 12:30:00,50.44,50.44,50.42,50.43,5476.0,43.7952,43.7952,43.7779,43.7866,5476.0
2016-10-24 12:35:00,50.43,50.43,50.41,50.43,4730.0,43.7866,43.7866,43.7692,43.7866,4730.0
2016-10-24 12:40:00,50.42,50.46,50.42,50.46,5651.0,43.7779,43.8126,43.7779,43.8126,5651.0
2016-10-24 12:45:00,50.46,50.46,50.44,50.45,7508.0,43.8126,43.8126,43.7952,43.8039,7508.0
2016-10-24 12:50:00,50.45,50.48,50.44,50.48,5008.0,43.8039,43.83,43.7952,43.83,5008.0
2016-10-24 12:55:00,50.48,50.5,50.46,50.5,6700.0,43.83,43.8473,43.8126,43.8473,6700.0
2016-10-24 13:00:00,50.5,50.5,50.48,50.48,3833.0,43.8473,43.8473,43.83,43.83,3833.0
2016-10-24 13:05:00,50.48,50.5,50.48,50.49,4538.0,43.83,43.8473,43.83,43.8387,4538.0
2016-10-24 13:10:00,50.48,50.49,50.47,50.48,2510.0,43.83,43.8387,43.8213,43.83,2510.0
2016-10-24 13:15:00,50.48,50.48,50.46,50.47,3080.0,43.83,43.83,43.8126,43.8213,3080.0
2016-10-24 13:20:00,50.47,50.48,50.47,50.47,4952.0,43.8213,43.83,43.8213,43.8213,4952.0
2016-10-24 13:25:00,50.46,50.47,50.43,50.44,2825.0,43.8126,43.8213,43.7866,43.7952,2825.0
2016-10-24 13:30:00,50.43,50.44,50.42,50.42,3825.0,43.7866,43.7952,43.7779,43.7779,3825.0
2016-10-24 13:35:00,50.42,50.43,50.38,50.38,3695.0,43.7779,43.7866,43.7431,43.7431,3695.0
2016-10-24 13:40:00,50.39,50.41,50.38,50.4,7791.0,43.7518,43.7692,43.7431,43.7605,7791.0
2016-10-24 13:45:00,50.41,50.41,50.4,50.4,2785.0,43.7692,43.7692,43.7605,43.7605,2785.0
2016-10-24 13:50:00,50.4,50.43,50.4,50.41,8881.0,43.7605,43.7866,43.7605,43.7692,8881.0
2016-10-24 13:55:00,50.42,50.44,50.42,50.42,4085.0,43.7779,43.7952,43.7779,43.7779,4085.0
2016-10-24 14:00:00,50.43,50.45,50.41,50.44,5757.0,43.7866,43.8039,43.7692,43.7952,5757.0
2016-10-24 14:05:00,50.44,50.44,50.42,50.42,4093.0,43.7952,43.7952,43.7779,43.7779,4093.0
2016-10-24 14:10:00,50.43,50.43,50.4,50.4,6760.0,43.7866,43.7866,43.7605,43.7605,6760.0
2016-10-24 14:15:00,50.4,50.41,50.4,50.4,3999.0,43.7605,43.7692,43.7605,43.7605,3999.0
2016-10-24 14:20:00,50.4,50.46,50.39,50.44,7681.0,43.7605,43.8126,43.7518,43.7952,7681.0
2016-10-24 14:25:00,50.45,50.46,50.45,50.46,2000.0,43.8039,43.8126,43.8039,43.8126,2000.0
2016-10-24 14:30:00,50.46,50.47,50.44,50.46,6609.0,43.8126,43.8213,43.7952,43.8126,6609.0
2016-10-24 14:35:00,50.46,50.46,50.45,50.46,2885.0,43.8126,43.8126,43.8039,43.8126,2885.0
2016-10-24 14:40:00,50.46,50.49,50.46,50.48,7224.0,43.8126,43.8387,43.8126,43.83,7224.0
2016-10-24 14:45:00,50.48,50.5,50.47,50.48,9893.0,43.83,43.8473,43.8213,43.83,9893.0
2016-10-24 14:50:00,50.48,50.49,50.47,50.48,4043.0,43.83,43.8387,43.8213,43.83,4043.0
2016-10-24 14:55:00,50.47,50.49,50.47,50.48,4061.0,43.8213,43.8387,43.8213,43.83,4061.0
2016-10-24 15:00:00,50.48,50.5,50.48,50.49,5878.0,43.83,43.8473,43.83,43.8387,5878.0
2016-10-24 15:05:00,50.5,50.5,50.47,50.47,7867.0,43.8473,43.8473,43.8213,43.8213,7867.0
2016-10-24 15:10:00,50.48,50.48,50.47,50.48,4300.0,43.83,43.83,43.8213,43.83,4300.0
2016-10-24 15:15:00,50.48,50.48,50.46,50.47,7140.0,43.83,43.83,43.8126,43.8213,7140.0
2016-10-24 15:20:00,50.47,50.47,50.46,50.46,4558.0,43.8213,43.8213,43.8126,43.8126,4558.0
2016-10-24 15:25:00,50.47,50.5,50.46,50.5,17559.0,43.8213,43.8473,43.8126,43.8473,17559.0
2016-10-24 15:30:00,50.5,50.5,50.49,50.5,10971.0,43.8473,43.8473,43.8387,43.8473,10971.0
2016-10-24 15:35:00,50.5,50.58,50.49,50.58,21213.0,43.8473,43.9168,43.8387,43.9168,21213.0
2016-10-24 15:40:00,50.58,50.58,50.56,50.57,14842.0,43.9168,43.9168,43.8994,43.9081,14842.0
2016-10-24 15:45:00,50.57,50.57,50.54,50.54,36158.0,43.9081,43.9081,43.8821,43.8821,36158.0
2016-10-24 15:50:00,50.55,50.55,50.54,50.54,16419.0,43.8908,43.8908,43.8821,43.8821,16419.0
2016-10-24 15:55:00,50.54,50.57,50.52,50.55,78259.0,43.8821,43.9081,43.8647,43.8908,78259.0
2016-10-25 09:30:00,50.41,50.56,50.41,50.55,23832.0,43.7692,43.8994,43.7692,43.8908,23832.0
2016-10-25 09:35:00,50.55,50.71,50.49,50.71,30624.0,43.8908,44.0297,43.8387,44.0297,30624.0
2016-10-25 09:40:00,50.67,50.68,50.56,50.66,18987.0,43.9949,44.0036,43.8994,43.9863,18987.0
2016-10-25 09:45:00,50.66,50.66,50.58,50.58,14130.0,43.9863,43.9863,43.9168,43.9168,14130.0
2016-10-25 09:50:00,50.58,50.71,50.57,50.68,18572.0,43.9168,44.0297,43.9081,44.0036,18572.0
2016-10-25 09:55:00,50.69,50.84,50.68,50.83,13275.0,44.0123,44.1425,44.0036,44.1339,13275.0
2016-10-25 10:00:00,50.83,50.88,50.8,50.88,13699.0,44.1339,44.1773,44.1078,44.1773,13699.0
2016-10-25 10:05:00,50.87,50.88,50.84,50.85,11905.0,44.1686,44.1773,44.1425,44.1512,11905.0
2016-10-25 10:10:00,50.84,50.86,50.79,50.81,15128.0,44.1425,44.1599,44.0991,44.1165,15128.0
2016-10-25 10:15:00,50.8,50.89,50.8,50.87,14526.0,44.1078,44.186,44.1078,44.1686,14526.0
2016-10-25 10:20:00,50.87,50.94,50.87,50.9,15119.0,44.1686,44.2294,44.1686,44.1946,15119.0
2016-10-25 10:25:00,50.89,50.99,50.89,50.97,14803.0,44.186,44.2728,44.186,44.2554,14803.0
2016-10-25 10:30:00,50.97,50.97,50.93,50.97,21827.0,44.2554,44.2554,44.2207,44.2554,21827.0
2016-10-25 10:35:00,50.96,51.04,50.95,51.03,31812.0,44.2467,44.3162,44.2381,44.3075,31812.0
2016-10-25 10:40:00,51.03,51.08,51.0,51.07,20069.0,44.3075,44.3509,44.2815,44.3422,20069.0
2016-10-25 10:45:00,51.06,51.12,51.03,51.11,13655.0,44.3336,44.3857,44.3075,44.377,13655.0
2016-10-25 10:50:00,51.1,51.14,51.09,51.09,17161.0,44.3683,44.403,44.3596,44.3596,17161.0
2016-10-25 10:55:00,51.1,51.15,51.09,51.12,77231.0,44.3683,44.4117,44.3596,44.3857,77231.0
2016-10-25 11:00:00,51.11,51.12,51.05,51.09,57684.0,44.377,44.3857,44.3249,44.3596,57684.0
2016-10-25 11:05:00,51.09,51.12,51.06,51.08,40375.0,44.3596,44.3857,44.3336,44.3509,40375.0
2016-10-25 11:10:00,51.08,51.11,51.07,51.1,29722.0,44.3509,44.377,44.3422,44.3683,29722.0
2016-10-25 11:15:00,51.11,51.17,51.11,51.15,11495.0,44.377,44.4291,44.377,44.4117,11495.0
2016-10-25 11:20:00,51.15,51.16,51.1,51.16,19211.0,44.4117,44.4204,44.3683,44.4204,19211.0
2016-10-25 11:25:00,51.16,51.22,51.15,51.21,39950.0,44.4204,44.4725,44.4117,44.4638,39950.0
2016-10-25 11:30:00,51.21,51.26,51.2,51.25,10246.0,44.4638,44.5072,44.4551,44.4985,10246.0
2016-10-25 11:35:00,51.25,51.29,51.23,51.26,32855.0,44.4985,44.5333,44.4812,44.5072,32855.0
2016-10-25 11:40:00,51.26,51.33,51.25,51.28,34022.0,44.5072,44.568,44.4985,44.5246,34022.0
2016-10-25 11:45:00,51.28,51.33,51.24,51.24,46742.0,44.5246,44.568,44.4899,44.4899,46742.0
2016-10-25 11:50:00,51.25,51.27,51.24,51.26,11646.0,44.4985,44.5159,44.4899,44.5072,11646.0
2016-10-25 11:55:00,51.25,51.26,51.24,51.25,11201.0,44.4985,44.5072,44.4899,44.4985,11201.0
2016-10-25 12:00:00,51.25,51.25,51.21,51.22,14929.0,44.4985,44.4985,44.4638,44.4725,14929.0
2016-10-25 12:05:00,51.22,51.25,51.19,51.19,22045.0,44.4725,44.4985,44.4464,44.4464,22045.0
2016-10-25 12:10:00,51.19,51.26,51.19,51.26,13452.0,44.4464,44.5072,44.4464,44.5072,13452.0
2016-10-25 12:15:00,51.25,51.27,51.23,51.24,20994.0,44.4985,44.5159,44.4812,44.4899,20994.0
2016-10-25 12:20:00,51.24,51.24,51.2,51.22,7728.0,44.4899,44.4899,44.4551,44.4725,7728.0
2016-10-25 12:25:00,51.23,51.26,51.23,51.26,45810.0,44.4812,44.5072,44.4812,44.5072,45810.0
2016-10-25 12:30:00,51.25,51.27,51.24,51.26,14957.0,44.4985,44.5159,44.4899,44.5072,14957.0
2016-10-25 12:35:00,51.26,51.26,51.2,51.22,8241.0,44.5072,44.5072,44.4551,44.4725,8241.0
2016-10-25 12:40:00,51.22,51.24,51.2,51.21,33366.0,44.4725,44.4899,44.4551,44.4638,33366.0
2016-10-25 12:45:00,51.21,51.27,51.19,51.24,8516.0,44.4638,44.5159,44.4464,44.4899,8516.0
2016-10-25 12:50:00,51.23,51.25,51.2,51.24,10670.0,44.4812,44.4985,44.4551,44.4899,10670.0
2016-10-25 12:55:00,51.23,51.24,51.17,51.19,7132.0,44.4812,44.4899,44.4291,44.4464,7132.0
2016-10-25 13:00:00,51.18,51.19,51.17,51.18,4202.0,44.4378,44.4464,44.4291,44.4378,4202.0
2016-10-25 13:05:00,51.18,51.19,51.15,51.15,9978.0,44.4378,44.4464,44.4117,44.4117,9978.0
2016-10-25 13:10:00,51.16,51.19,51.15,51.19,6293.0,44.4204,44.4464,44.4117,44.4464,6293.0
2016-10-25 13:15:00,51.19,51.23,51.18,51.2,4966.0,44.4464,44.4812,44.4378,44.4551,4966.0
2016-10-25 13:20:00,51.2,51.22,51.2,51.22,4728.0,44.4551,44.4725,44.4551,44.4725,4728.0
2016-10-25 13:25:00,51.21,51.22,51.2,51.21,5327.0,44.4638,44.4725,44.4551,44.4638,5327.0
2016-10-25 13:30:00,51.21,51.22,51.18,51.18,5963.0,44.4638,44.4725,44.4378,44.4378,5963.0
2016-10-25 13:35:00,51.18,51.19,51.17,51.18,7331.0,44.4378,44.4464,44.4291,44.4378,7331.0
2016-10-25 13:40:00,51.19,51.23,51.18,51.23,13052.0,44.4464,44.4812,44.4378,44.4812,13052.0
2016-10-25 13:45:00,51.22,51.23,51.21,51.22,3296.0,44.4725,44.4812,44.4638,44.4725,3296.0
2016-10-25 13:50:00,51.22,51.23,51.21,51.22,7083.0,44.4725,44.4812,44.4638,44.4725,7083.0
2016-10-25 13:55:00,51.21,51.21,51.17,51.19,11662.0,44.4638,44.4638,44.4291,44.4464,11662.0
2016-10-25 14:00:00,51.2,51.21,51.19,51.2,10689.0,44.4551,44.4638,44.4464,44.4551,10689.0
2016-10-25 14:05:00,51.19,51.2,51.18,51.2,7257.0,44.4464,44.4551,44.4378,44.4551,7257.0
2016-10-25 14:10:00,51.2,51.24,51.19,51.23,14420.0,44.4551,44.4899,44.4464,44.4812,14420.0
2016-10-25 14:15:00,51.23,51.24,51.22,51.24,4302.0,44.4812,44.4899,44.4725,44.4899,4302.0
2016-10-25 14:20:00,51.24,51.27,51.23,51.27,7354.0,44.4899,44.5159,44.4812,44.5159,7354.0
2016-10-25 14:25:00,51.27,51.31,51.26,51.3,12978.0,44.5159,44.5506,44.5072,44.542,12978.0
2016-10-25 14:30:00,51.29,51.3,51.23,51.23,10217.0,44.5333,44.542,44.4812,44.4812,10217.0
2016-10-25 14:35:00,51.22,51.22,51.17,51.2,19346.0,44.4725,44.4725,44.4291,44.4551,19346.0
2016-10-25 14:40:00,51.2,51.22,51.18,51.18,11048.0,44.4551,44.4725,44.4378,44.4378,11048.0
2016-10-25 14:45:00,51.18,51.19,51.16,51.16,10439.0,44.4378,44.4464,44.4204,44.4204,10439.0
2016-10-25 14:50:00,51.16,51.22,51.16,51.21,8258.0,44.4204,44.4725,44.4204,44.4638,8258.0
2016-10-25 14:55:00,51.21,51.21,51.17,51.17,8423.0,44.4638,44.4638,44.4291,44.4291,8423.0
2016-10-25 15:00:00,51.16,51.18,51.13,51.14,10331.0,44.4204,44.4378,44.3943,44.403,10331.0
2016-10-25 15:05:00,51.13,51.14,51.09,51.14,21199.0,44.3943,44.403,44.3596,44.403,21199.0
2016-10-25 15:10:00,51.14,51.14,51.1,51.11,15518.0,44.403,44.403,44.3683,44.377,15518.0
2016-10-25 15:15:00,51.11,51.12,51.1,51.11,8215.0,44.377,44.3857,44.3683,44.377,8215.0
2016-10-25 15:20:00,51.11,51.11,51.06,51.07,17616.0,44.377,44.377,44.3336,44.3422,17616.0
2016-10-25 15:25:00,51.06,51.08,51.04,51.05,19123.0,44.3336,44.3509,44.3162,44.3249,19123.0
2016-10-25 15:30:00,51.05,51.07,51.02,51.03,16838.0,44.3249,44.3422,44.2988,44.3075,16838.0
2016-10-25 15:35:00,51.03,51.03,50.99,51.01,18064.0,44.3075,44.3075,44.2728,44.2902,18064.0
2016-10-25 15:40:00,51.01,51.03,50.98,50.99,24791.0,44.2902,44.3075,44.2641,44.2728,24791.0
2016-10-25 15:45:00,50.99,51.02,50.98,51.02,33692.0,44.2728,44.2988,44.2641,44.2988,33692.0
2016-10-25 15:50:00,51.02,51.02,50.97,50.97,51642.0,44.2988,44.2988,44.2554,44.2554,51642.0
2016-10-25 15:55:00,50.98,51.01,50.93,50.96,129776.0,44.2641,44.2902,44.2207,44.2467,129776.0
2016-10-26 09:30:00,51.07,51.19,51.07,51.16,21927.0,44.3422,44.4464,44.3422,44.4204,21927.0
2016-10-26 09:35:00,51.16,51.16,51.04,51.07,32876.0,44.4204,44.4204,44.3162,44.3422,32876.0
2016-10-26 09:40:00,51.07,51.11,51.0,51.02,62911.0,44.3422,44.377,44.2815,44.2988,62911.0
2016-10-26 09:45:00,51.02,51.02,50.9,50.91,22692.0,44.2988,44.2988,44.1946,44.2033,22692.0
2016-10-26 09:50:00,50.91,50.94,50.76,50.89,35732.0,44.2033,44.2294,44.0731,44.186,35732.0
2016-10-26 09:55:00,50.9,50.99,50.89,50.93,39654.0,44.1946,44.2728,44.186,44.2207,39654.0
2016-10-26 10:00:00,50.92,50.94,50.86,50.93,20444.0,44.212,44.2294,44.1599,44.2207,20444.0
2016-10-26 10:05:00,50.92,51.03,50.9,51.01,28789.0,44.212,44.3075,44.1946,44.2902,28789.0
2016-10-26 10:10:00,51.01,51.07,51.0,51.06,21073.0,44.2902,44.3422,44.2815,44.3336,21073.0
2016-10-26 10:15:00,51.05,51.06,51.01,51.05,25653.0,44.3249,44.3336,44.2902,44.3249,25653.0
2016-10-26 10:20:00,51.05,51.11,51.04,51.11,18283.0,44.3249,44.377,44.3162,44.377,18283.0
2016-10-26 10:25:00,51.1,51.15,51.06,51.14,21421.0,44.3683,44.4117,44.3336,44.403,21421.0
2016-10-26 10:30:00,51.14,51.22,51.14,51.2,31536.0,44.403,44.4725,44.403,44.4551,31536.0
2016-10-26 10:35:00,51.2,51.34,51.19,51.32,35685.0,44.4551,44.5767,44.4464,44.5593,35685.0
2016-10-26 10:40:00,51.33,51.4,51.32,51.39,46779.0,44.568,44.6288,44.5593,44.6201,46779.0
2016-10-26 10:45:00,51.38,51.49,51.38,51.48,38561.0,44.6114,44.7069,44.6114,44.6982,38561.0
2016-10-26 10:50:00,51.46,51.47,51.4,51.47,28680.0,44.6809,44.6896,44.6288,44.6896,28680.0
2016-10-26 10:55:00,51.47,51.62,51.47,51.62,29515.0,44.6896,44.8198,44.6896,44.8198,29515.0
2016-10-26 11:00:00,51.61,51.62,51.56,51.58,35740.0,44.8111,44.8198,44.7677,44.7851,35740.0
2016-10-26 11:05:00,51.58,51.61,51.52,51.52,39942.0,44.7851,44.8111,44.733,44.733,39942.0
2016-10-26 11:10:00,51.52,51.52,51.47,51.5,14223.0,44.733,44.733,44.6896,44.7156,14223.0
2016-10-26 11:15:00,51.49,51.5,51.41,51.45,15622.0,44.7069,44.7156,44.6375,44.6722,15622.0
2016-10-26 11:20:00,51.45,51.5,51.45,51.5,14772.0,44.6722,44.7156,44.6722,44.7156,14772.0
2016-10-26 11:25:00,51.51,51.54,51.5,51.54,4458.0,44.7243,44.7503,44.7156,44.7503,4458.0
2016-10-26 11:30:00,51.55,51.6,51.53,51.56,8371.0,44.759,44.8024,44.7417,44.7677,8371.0
2016-10-26 11:35:00,51.55,51.55,51.5,51.53,4966.0,44.759,44.759,44.7156,44.7417,4966.0
2016-10-26 11:40:00,51.52,51.52,51.45,51.48,7751.0,44.733,44.733,44.6722,44.6982,7751.0
2016-10-26 11:45:00,51.47,51.52,51.46,51.52,6792.0,44.6896,44.733,44.6809,44.733,6792.0
2016-10-26 11:50:00,51.53,51.6,51.53,51.55,9202.0,44.7417,44.8024,44.7417,44.759,9202.0
2016-10-26 11:55:00,51.56,51.59,51.56,51.59,5299.0,44.7677,44.7937,44.7677,44.7937,5299.0
2016-10-26 12:00:00,51.59,51.59,51.55,51.56,7783.0,44.7937,44.7937,44.759,44.7677,7783.0
2016-10-26 12:05:00,51.55,51.58,51.53,51.55,7498.0,44.759,44.7851,44.7417,44.759,7498.0
2016-10-26 12:10:00,51.56,51.57,51.54,51.57,7786.0,44.7677,44.7764,44.7503,44.7764,7786.0
2016-10-26 12:15:00,51.57,51.57,51.54,51.57,7260.0,44.7764,44.7764,44.7503,44.7764,7260.0
2016-10-26 12:20:00,51.56,51.56,51.53,51.55,7325.0,44.7677,44.7677,44.7417,44.759,7325.0
2016-10-26 12:25:00,51.56,51.58,51.56,51.56,6865.0,44.7677,44.7851,44.7677,44.7677,6865.0
2016-10-26 12:30:00,51.55,51.55,51.52,51.52,4181.0,44.759,44.759,44.733,44.733,4181.0
2016-10-26 12:35:00,51.53,51.57,51.53,51.55,7144.0,44.7417,44.7764,44.7417,44.759,7144.0
2016-10-26 12:40:00,51.55,51.57,51.52,51.57,11047.0,44.759,44.7764,44.733,44.7764,11047.0
2016-10-26 12:45:00,51.57,51.57,51.55,51.56,2900.0,44.7764,44.7764,44.759,44.7677,2900.0
2016-10-26 12:50:00,51.56,51.59,51.53,51.56,12000.0,44.7677,44.7937,44.7417,44.7677,12000.0
2016-10-26 12:55:00,51.56,51.57,51.51,51.52,6691.0,44.7677,44.7764,44.7243,44.733,6691.0
2016-10-26 13:00:00,51.53,51.54,51.53,51.54,6833.0,44.7417,44.7503,44.7417,44.7503,6833.0
2016-10-26 13:05:00,51.54,51.54,51.47,51.47,12750.0,44.7503,44.7503,44.6896,44.6896,12750.0
2016-10-26 13:10:00,51.46,51.49,51.45,51.46,9922.0,44.6809,44.7069,44.6722,44.6809,9922.0
2016-10-26 13:15:00,51.45,51.47,51.44,51.46,4906.0,44.6722,44.6896,44.6635,44.6809,4906.0
2016-10-26 13:20:00,51.46,51.5,51.46,51.49,11260.0,44.6809,44.7156,44.6809,44.7069,11260.0
2016-10-26 13:25:00,51.49,51.52,51.49,51.51,5243.0,44.7069,44.733,44.7069,44.7243,5243.0
2016-10-26 13:30:00,51.51,51.53,51.5,51.53,7802.0,44.7243,44.7417,44.7156,44.7417,7802.0
2016-10-26 13:35:00,51.53,51.55,51.51,51.53,24882.0,44.7417,44.759,44.7243,44.7417,24882.0
2016-10-26 13:40:00,51.53,51.53,51.47,51.51,11052.0,44.7417,44.7417,44.6896,44.7243,11052.0
2016-10-26 13:45:00,51.5,51.53,51.5,51.52,4564.0,44.7156,44.7417,44.7156,44.733,4564.0
2016-10-26 13:50:00,51.52,51.53,51.5,51.52,10622.0,44.733,44.7417,44.7156,44.733,10622.0
2016-10-26 13:55:00,51.52,51.53,51.5,51.52,7199.0,44.733,44.7417,44.7156,44.733,7199.0
2016-10-26 14:00:00,51.51,51.51,51.44,51.44,7083.0,44.7243,44.7243,44.6635,44.6635,7083.0
2016-10-26 14:05:00,51.44,51.44,51.4,51.41,8896.0,44.6635,44.6635,44.6288,44.6375,8896.0
2016-10-26 14:10:00,51.41,51.44,51.39,51.44,7123.0,44.6375,44.6635,44.6201,44.6635,7123.0
2016-10-26 14:15:00,51.44,51.44,51.41,51.43,7629.0,44.6635,44.6635,44.6375,44.6548,7629.0
2016-10-26 14:20:00,51.43,51.46,51.42,51.43,9278.0,44.6548,44.6809,44.6461,44.6548,9278.0
2016-10-26 14:25:00,51.43,51.46,51.43,51.43,6363.0,44.6548,44.6809,44.6548,44.6548,6363.0
2016-10-26 14:30:00,51.42,51.43,51.42,51.42,5807.0,44.6461,44.6548,44.6461,44.6461,5807.0
2016-10-26 14:35:00,51.43,51.44,51.42,51.43,6759.0,44.6548,44.6635,44.6461,44.6548,6759.0
2016-10-26 14:40:00,51.44,51.46,51.43,51.46,5787.0,44.6635,44.6809,44.6548,44.6809,5787.0
2016-10-26 14:45:00,51.46,51.46,51.44,51.45,7064.0,44.6809,44.6809,44.6635,44.6722,7064.0
2016-10-26 14:50:00,51.45,51.46,51.44,51.44,7098.0,44.6722,44.6809,44.6635,44.6635,7098.0
2016-10-26 14:55:00,51.43,51.49,51.41,51.46,11815.0,44.6548,44.7069,44.6375,44.6809,11815.0
2016-10-26 15:00:00,51.47,51.47,51.4,51.41,5237.0,44.6896,44.6896,44.6288,44.6375,5237.0
2016-10-26 15:05:00,51.41,51.41,51.39,51.4,5626.0,44.6375,44.6375,44.6201,44.6288,5626.0
2016-10-26 15:10:00,51.4,51.4,51.35,51.35,15726.0,44.6288,44.6288,44.5854,44.5854,15726.0
2016-10-26 15:15:00,51.35,51.39,51.33,51.38,17192.0,44.5854,44.6201,44.568,44.6114,17192.0
2016-10-26 15:20:00,51.38,51.4,51.37,51.39,8642.0,44.6114,44.6288,44.6027,44.6201,8642.0
2016-10-26 15:25:00,51.39,51.39,51.36,51.36,8254.0,44.6201,44.6201,44.594,44.594,8254.0
2016-10-26 15:30:00,51.36,51.37,51.34,51.35,13096.0,44.594,44.6027,44.5767,44.5854,13096.0
2016-10-26 15:35:00,51.34,51.35,51.31,51.31,14898.0,44.5767,44.5854,44.5506,44.5506,14898.0
2016-10-26 15:40:00,51.31,51.32,51.3,51.32,19819.0,44.5506,44.5593,44.542,44.5593,19819.0
2016-10-26 15:45:00,51.31,51.32,51.29,51.3,43147.0,44.5506,44.5593,44.5333,44.542,43147.0
2016-10-26 15:50:00,51.3,51.3,51.26,51.26,26787.0,44.542,44.542,44.5072,44.5072,26787.0
2016-10-26 15:55:00,51.25,51.31,51.25,51.3,65257.0,44.4985,44.5506,44.4985,44.542,65257.0
2016-10-27 09:30:00,51.27,51.57,51.27,51.54,12735.0,44.5159,44.7764,44.5159,44.7503,12735.0
2016-10-27 09:35:00,51.53,51.53,51.38,51.43,13998.0,44.7417,44.7417,44.6114,44.6548,13998.0
2016-10-27 09:40:00,51.38,51.38,51.25,51.29,12938.0,44.6114,44.6114,44.4985,44.5333,12938.0
2016-10-27 09:45:00,51.31,51.38,51.3,51.31,8670.0,44.5506,44.6114,44.542,44.5506,8670.0
2016-10-27 09:50:00,51.32,51.34,51.2,51.21,12930.0,44.5593,44.5767,44.4551,44.4638,12930.0
2016-10-27 09:55:00,51.21,51.22,51.13,51.16,17044.0,44.4638,44.4725,44.3943,44.4204,17044.0
2016-10-27 10:00:00,51.16,51.23,51.11,51.17,19708.0,44.4204,44.4812,44.377,44.4291,19708.0
2016-10-27 10:05:00,51.18,51.25,51.16,51.25,20225.0,44.4378,44.4985,44.4204,44.4985,20225.0
2016-10-27 10:10:00,51.25,51.25,51.21,51.21,31987.0,44.4985,44.4985,44.4638,44.4638,31987.0
2016-10-27 10:15:00,51.21,51.22,51.18,51.2,34349.0,44.4638,44.4725,44.4378,44.4551,34349.0
2016-10-27 10:20:00,51.2,51.2,51.11,51.16,17002.0,44.4551,44.4551,44.377,44.4204,17002.0
2016-10-27 10:25:00,51.16,51.21,51.15,51.21,21690.0,44.4204,44.4638,44.4117,44.4638,21690.0
2016-10-27 10:30:00,51.21,51.21,51.15,51.15,25693.0,44.4638,44.4638,44.4117,44.4117,25693.0
2016-10-27 10:35:00,51.14,51.14,51.06,51.07,16694.0,44.403,44.403,44.3336,44.3422,16694.0
2016-10-27 10:40:00,51.07,51.07,51.03,51.03,10822.0,44.3422,44.3422,44.3075,44.3075,10822.0
2016-10-27 10:45:00,51.03,51.03,50.9,50.91,15506.0,44.3075,44.3075,44.1946,44.2033,15506.0
2016-10-27 10:50:00,50.91,51.0,50.89,50.95,17387.0,44.2033,44.2815,44.186,44.2381,17387.0
2016-10-27 10:55:00,50.96,50.98,50.95,50.96,14157.0,44.2467,44.2641,44.2381,44.2467,14157.0
2016-10-27 11:00:00,50.97,50.98,50.94,50.96,13586.0,44.2554,44.2641,44.2294,44.2467,13586.0
2016-10-27 11:05:00,50.97,51.04,50.97,51.04,16482.0,44.2554,44.3162,44.2554,44.3162,16482.0
2016-10-27 11:10:00,51.04,51.06,51.02,51.04,13004.0,44.3162,44.3336,44.2988,44.3162,13004.0
2016-10-27 11:15:00,51.03,51.05,51.01,51.02,14449.0,44.3075,44.3249,44.2902,44.2988,14449.0
2016-10-27 11:20:00,51.02,51.02,50.94,50.98,17663.0,44.2988,44.2988,44.2294,44.2641,17663.0
2016-10-27 11:25:00,50.98,51.02,50.97,51.0,15572.0,44.2641,44.2988,44.2554,44.2815,15572.0
2016-10-27 11:30:00,51.0,51.03,50.99,51.0,19109.0,44.2815,44.3075,44.2728,44.2815,19109.0
2016-10-27 11:35:00,51.0,51.0,50.95,50.97,17114.0,44.2815,44.2815,44.2381,44.2554,17114.0
2016-10-27 11:40:00,50.98,50.99,50.94,50.99,9778.0,44.2641,44.2728,44.2294,44.2728,9778.0
2016-10-27 11:45:00,50.99,51.02,50.97,51.02,11914.0,44.2728,44.2988,44.2554,44.2988,11914.0
2016-10-27 11:50:00,51.02,51.06,51.0,51.0,12852.0,44.2988,44.3336,44.2815,44.2815,12852.0
2016-10-27 11:55:00,51.0,51.06,51.0,51.05,10619.0,44.2815,44.3336,44.2815,44.3249,10619.0
2016-10-27 12:00:00,51.06,51.08,51.04,51.05,10669.0,44.3336,44.3509,44.3162,44.3249,10669.0
2016-10-27 12:05:00,51.05,51.12,51.05,51.09,14895.0,44.3249,44.3857,44.3249,44.3596,14895.0
2016-10-27 12:10:00,51.1,51.12,51.06,51.06,15726.0,44.3683,44.3857,44.3336,44.3336,15726.0
2016-10-27 12:15:00,51.06,51.06,51.0,51.02,9200.0,44.3336,44.3336,44.2815,44.2988,9200.0
2016-10-27 12:20:00,51.01,51.01,50.98,51.0,7550.0,44.2902,44.2902,44.2641,44.2815,7550.0
2016-10-27 12:25:00,50.99,51.01,50.9,50.91,12100.0,44.2728,44.2902,44.1946,44.2033,12100.0
2016-10-27 12:30:00,50.91,50.92,50.78,50.82,17328.0,44.2033,44.212,44.0905,44.1252,17328.0
2016-10-27 12:35:00,50.82,50.85,50.76,50.77,12069.0,44.1252,44.1512,44.0731,44.0818,12069.0
2016-10-27 12:40:00,50.78,50.81,50.75,50.8,8468.0,44.0905,44.1165,44.0644,44.1078,8468.0
2016-10-27 12:45:00,50.8,50.82,50.79,50.82,9469.0,44.1078,44.1252,44.0991,44.1252,9469.0
2016-10-27 12:50:00,50.83,50.85,50.82,50.85,20855.0,44.1339,44.1512,44.1252,44.1512,20855.0
2016-10-27 12:55:00,50.85,50.89,50.84,50.88,15831.0,44.1512,44.186,44.1425,44.1773,15831.0
2016-10-27 13:00:00,50.87,50.93,50.87,50.93,12999.0,44.1686,44.2207,44.1686,44.2207,12999.0
2016-10-27 13:05:00,50.93,50.95,50.87,50.87,22604.0,44.2207,44.2381,44.1686,44.1686,22604.0
2016-10-27 13:10:00,50.87,50.91,50.86,50.91,15971.0,44.1686,44.2033,44.1599,44.2033,15971.0
2016-10-27 13:15:00,50.91,50.93,50.9,50.91,14157.0,44.2033,44.2207,44.1946,44.2033,14157.0
2016-10-27 13:20:00,50.9,50.93,50.89,50.92,20833.0,44.1946,44.2207,44.186,44.212,20833.0
2016-10-27 13:25:00,50.91,50.91,50.86,50.9,12769.0,44.2033,44.2033,44.1599,44.1946,12769.0
2016-10-27 13:30:00,50.9,50.98,50.9,50.97,26687.0,44.1946,44.2641,44.1946,44.2554,26687.0
2016-10-27 13:35:00,50.97,51.09,50.96,51.09,26858.0,44.2554,44.3596,44.2467,44.3596,26858.0
2016-10-27 13:40:00,51.08,51.09,51.03,51.03,31289.0,44.3509,44.3596,44.3075,44.3075,31289.0
2016-10-27 13:45:00,51.04,51.07,51.01,51.03,10100.0,44.3162,44.3422,44.2902,44.3075,10100.0
2016-10-27 13:50:00,51.03,51.05,51.01,51.05,12924.0,44.3075,44.3249,44.2902,44.3249,12924.0
2016-10-27 13:55:00,51.05,51.06,51.0,51.05,22131.0,44.3249,44.3336,44.2815,44.3249,22131.0
2016-10-27 14:00:00,51.04,51.1,51.04,51.05,12788.0,44.3162,44.3683,44.3162,44.3249,12788.0
2016-10-27 14:05:00,51.05,51.07,51.0,51.03,12548.0,44.3249,44.3422,44.2815,44.3075,12548.0
2016-10-27 14:10:00,51.01,51.04,50.97,51.03,13895.0,44.2902,44.3162,44.2554,44.3075,13895.0
2016-10-27 14:15:00,51.03,51.03,50.97,51.03,14436.0,44.3075,44.3075,44.2554,44.3075,14436.0
2016-10-27 14:20:00,51.02,51.05,50.99,51.02,15566.0,44.2988,44.3249,44.2728,44.2988,15566.0
2016-10-27 14:25:00,51.01,51.03,51.0,51.01,25256.0,44.2902,44.3075,44.2815,44.2902,25256.0
2016-10-27 14:30:00,51.02,51.04,50.99,50.99,19331.0,44.2988,44.3162,44.2728,44.2728,19331.0
2016-10-27 14:35:00,50.99,51.01,50.97,51.0,16182.0,44.2728,44.2902,44.2554,44.2815,16182.0
2016-10-27 14:40:00,51.0,51.0,50.97,50.99,14075.0,44.2815,44.2815,44.2554,44.2728,14075.0
2016-10-27 14:45:00,50.99,51.01,50.98,50.99,13339.0,44.2728,44.2902,44.2641,44.2728,13339.0
2016-10-27 14:50:00,51.0,51.01,50.93,50.96,12709.0,44.2815,44.2902,44.2207,44.2467,12709.0
2016-10-27 14:55:00,50.96,50.97,50.94,50.96,12377.0,44.2467,44.2554,44.2294,44.2467,12377.0
2016-10-27 15:00:00,50.97,51.0,50.97,50.98,16339.0,44.2554,44.2815,44.2554,44.2641,16339.0
2016-10-27 15:05:00,50.98,50.98,50.94,50.95,16779.0,44.2641,44.2641,44.2294,44.2381,16779.0
2016-10-27 15:10:00,50.95,50.95,50.9,50.9,12712.0,44.2381,44.2381,44.1946,44.1946,12712.0
2016-10-27 15:15:00,50.9,50.93,50.9,50.9,21897.0,44.1946,44.2207,44.1946,44.1946,21897.0
2016-10-27 15:20:00,50.91,50.93,50.89,50.93,13621.0,44.2033,44.2207,44.186,44.2207,13621.0
2016-10-27 15:25:00,50.93,50.95,50.92,50.95,14191.0,44.2207,44.2381,44.212,44.2381,14191.0
2016-10-27 15:30:00,50.95,50.97,50.92,50.95,30702.0,44.2381,44.2554,44.212,44.2381,30702.0
2016-10-27 15:35:00,50.96,51.02,50.95,51.0,22891.0,44.2467,44.2988,44.2381,44.2815,22891.0
2016-10-27 15:40:00,51.01,51.04,51.01,51.04,19532.0,44.2902,44.3162,44.2902,44.3162,19532.0
2016-10-27 15:45:00,51.03,51.05,51.01,51.05,39052.0,44.3075,44.3249,44.2902,44.3249,39052.0
2016-10-27 15:50:00,51.04,51.05,50.96,51.0,52553.0,44.3162,44.3249,44.2467,44.2815,52553.0
2016-10-27 15:55:00,51.0,51.01,50.95,51.0,67872.0,44.2815,44.2902,44.2381,44.2815,67872.0
2016-10-28 09:30:00,51.9,52.13,51.22,51.64,37179.0,45.0629,45.2626,44.4725,44.8372,37179.0
2016-10-28 09:35:00,51.67,51.89,51.65,51.83,16300.0,44.8632,45.0542,44.8458,45.0021,16300.0
2016-10-28 09:40:00,51.84,51.85,51.62,51.82,47295.0,45.0108,45.0195,44.8198,44.9934,47295.0
2016-10-28 09:45:00,51.82,51.86,51.72,51.79,43542.0,44.9934,45.0282,44.9066,44.9674,43542.0
2016-10-28 09:50:00,51.79,51.81,51.69,51.69,35089.0,44.9674,44.9848,44.8806,44.8806,35089.0
2016-10-28 09:55:00,51.71,51.77,51.7,51.73,24524.0,44.8979,44.95,44.8893,44.9153,24524.0
2016-10-28 10:00:00,51.71,51.83,51.7,51.78,31005.0,44.8979,45.0021,44.8893,44.9587,31005.0
2016-10-28 10:05:00,51.78,51.81,51.73,51.79,22603.0,44.9587,44.9848,44.9153,44.9674,22603.0
2016-10-28 10:10:00,51.79,51.99,51.76,51.96,64500.0,44.9674,45.1411,44.9414,45.115,64500.0
2016-10-28 10:15:00,51.96,52.0,51.95,51.97,105386.0,45.115,45.1497,45.1063,45.1237,105386.0
2016-10-28 10:20:00,51.97,52.0,51.78,51.8,98907.0,45.1237,45.1497,44.9587,44.9761,98907.0
2016-10-28 10:25:00,51.82,51.87,51.79,51.83,28083.0,44.9934,45.0369,44.9674,45.0021,28083.0
2016-10-28 10:30:00,51.83,52.0,51.77,52.0,64623.0,45.0021,45.1497,44.95,45.1497,64623.0
2016-10-28 10:35:00,52.0,52.0,51.97,51.99,17655.0,45.1497,45.1497,45.1237,45.1411,17655.0
2016-10-28 10:40:00,51.99,52.0,51.94,51.94,24773.0,45.1411,45.1497,45.0976,45.0976,24773.0
2016-10-28 10:45:00,51.95,52.0,51.89,51.99,31100.0,45.1063,45.1497,45.0542,45.1411,31100.0
2016-10-28 10:50:00,51.98,52.0,51.97,52.0,8297.0,45.1324,45.1497,45.1237,45.1497,8297.0
2016-10-28 10:55:00,52.0,52.0,51.95,51.98,52885.0,45.1497,45.1497,45.1063,45.1324,52885.0
2016-10-28 11:00:00,51.98,52.0,51.88,51.91,38798.0,45.1324,45.1497,45.0455,45.0716,38798.0
2016-10-28 11:05:00,51.92,51.95,51.9,51.91,20078.0,45.0803,45.1063,45.0629,45.0716,20078.0
2016-10-28 11:10:00,51.9,51.93,51.9,51.92,11669.0,45.0629,45.089,45.0629,45.0803,11669.0
2016-10-28 11:15:00,51.93,51.95,51.91,51.92,50174.0,45.089,45.1063,45.0716,45.0803,50174.0
2016-10-28 11:20:00,51.92,51.94,51.88,51.9,36585.0,45.0803,45.0976,45.0455,45.0629,36585.0
2016-10-28 11:25:00,51.91,51.92,51.88,51.9,12573.0,45.0716,45.0803,45.0455,45.0629,12573.0
2016-10-28 11:30:00,51.91,51.95,51.9,51.94,35659.0,45.0716,45.1063,45.0629,45.0976,35659.0
2016-10-28 11:35:00,51.94,51.95,51.87,51.87,17623.0,45.0976,45.1063,45.0369,45.0369,17623.0
2016-10-28 11:40:00,51.88,51.95,51.87,51.93,27774.0,45.0455,45.1063,45.0369,45.089,27774.0
2016-10-28 11:45:00,51.93,51.94,51.89,51.93,24847.0,45.089,45.0976,45.0542,45.089,24847.0
2016-10-28 11:50:00,51.94,51.95,51.91,51.92,23284.0,45.0976,45.1063,45.0716,45.0803,23284.0
2016-10-28 11:55:00,51.93,51.95,51.91,51.91,12038.0,45.089,45.1063,45.0716,45.0716,12038.0
2016-10-28 12:00:00,51.91,51.95,51.9,51.93,14220.0,45.0716,45.1063,45.0629,45.089,14220.0
2016-10-28 12:05:00,51.94,51.96,51.92,51.94,31775.0,45.0976,45.115,45.0803,45.0976,31775.0
2016-10-28 12:10:00,51.95,51.95,51.94,51.95,18409.0,45.1063,45.1063,45.0976,45.1063,18409.0
2016-10-28 12:15:00,51.95,51.99,51.94,51.99,31538.0,45.1063,45.1411,45.0976,45.1411,31538.0
2016-10-28 12:20:00,51.99,52.0,51.97,51.99,30925.0,45.1411,45.1497,45.1237,45.1411,30925.0
2016-10-28 12:25:00,52.0,52.0,51.96,51.97,33998.0,45.1497,45.1497,45.115,45.1237,33998.0
2016-10-28 12:30:00,51.97,51.99,51.94,51.94,24450.0,45.1237,45.1411,45.0976,45.0976,24450.0
2016-10-28 12:35:00,51.94,51.99,51.94,51.96,13003.0,45.0976,45.1411,45.0976,45.115,13003.0
2016-10-28 12:40:00,51.96,52.0,51.96,52.0,29129.0,45.115,45.1497,45.115,45.1497,29129.0
2016-10-28 12:45:00,52.0,52.0,51.99,52.0,11035.0,45.1497,45.1497,45.1411,45.1497,11035.0
2016-10-28 12:50:00,52.0,52.0,51.99,52.0,6019.0,45.1497,45.1497,45.1411,45.1497,6019.0
2016-10-28 12:55:00,52.0,52.0,51.99,52.0,6241.0,45.1497,45.1497,45.1411,45.1497,6241.0
2016-10-28 13:00:00,51.99,51.99,51.8,51.81,58237.0,45.1411,45.1411,44.9761,44.9848,58237.0
2016-10-28 13:05:00,51.81,51.85,51.79,51.8,57827.0,44.9848,45.0195,44.9674,44.9761,57827.0
2016-10-28 13:10:00,51.81,51.95,51.79,51.95,67133.0,44.9848,45.1063,44.9674,45.1063,67133.0
2016-10-28 13:15:00,51.94,51.95,51.89,51.91,14166.0,45.0976,45.1063,45.0542,45.0716,14166.0
2016-10-28 13:20:00,51.91,51.95,51.9,51.9,16596.0,45.0716,45.1063,45.0629,45.0629,16596.0
2016-10-28 13:25:00,51.9,51.9,51.87,51.89,11599.0,45.0629,45.0629,45.0369,45.0542,11599.0
2016-10-28 13:30:00,51.89,51.89,51.75,51.77,36311.0,45.0542,45.0542,44.9327,44.95,36311.0
2016-10-28 13:35:00,51.76,51.79,51.68,51.71,16009.0,44.9414,44.9674,44.8719,44.8979,16009.0
2016-10-28 13:40:00,51.71,51.77,51.68,51.72,22562.0,44.8979,44.95,44.8719,44.9066,22562.0
2016-10-28 13:45:00,51.73,51.73,51.68,51.69,16386.0,44.9153,44.9153,44.8719,44.8806,16386.0
2016-10-28 13:50:00,51.69,51.75,51.61,51.75,34851.0,44.8806,44.9327,44.8111,44.9327,34851.0
2016-10-28 13:55:00,51.75,51.81,51.75,51.77,24903.0,44.9327,44.9848,44.9327,44.95,24903.0
2016-10-28 14:00:00,51.78,51.87,51.78,51.86,19392.0,44.9587,45.0369,44.9587,45.0282,19392.0
2016-10-28 14:05:00,51.86,51.93,51.82,51.92,27752.0,45.0282,45.089,44.9934,45.0803,27752.0
2016-10-28 14:10:00,51.92,51.98,51.9,51.98,15006.0,45.0803,45.1324,45.0629,45.1324,15006.0
2016-10-28 14:15:00,51.97,51.99,51.91,51.97,66238.0,45.1237,45.1411,45.0716,45.1237,66238.0
2016-10-28 14:20:00,51.97,52.22,51.97,52.19,221701.0,45.1237,45.3408,45.1237,45.3147,221701.0
2016-10-28 14:25:00,52.2,52.26,52.15,52.16,32247.0,45.3234,45.3755,45.28,45.2887,32247.0
2016-10-28 14:30:00,52.16,52.27,52.13,52.23,35969.0,45.2887,45.3842,45.2626,45.3494,35969.0
2016-10-28 14:35:00,52.22,52.22,52.14,52.15,15619.0,45.3408,45.3408,45.2713,45.28,15619.0
2016-10-28 14:40:00,52.15,52.16,52.09,52.14,21762.0,45.28,45.2887,45.2279,45.2713,21762.0
2016-10-28 14:45:00,52.14,52.14,52.06,52.07,21295.0,45.2713,45.2713,45.2018,45.2105,21295.0
2016-10-28 14:50:00,52.07,52.08,52.03,52.05,32031.0,45.2105,45.2192,45.1758,45.1931,32031.0
2016-10-28 14:55:00,52.05,52.19,52.04,52.15,41317.0,45.1931,45.3147,45.1845,45.28,41317.0
2016-10-28 15:00:00,52.15,52.17,52.08,52.08,29006.0,45.28,45.2973,45.2192,45.2192,29006.0
2016-10-28 15:05:00,52.08,52.1,52.03,52.04,22294.0,45.2192,45.2366,45.1758,45.1845,22294.0
2016-10-28 15:10:00,52.03,52.07,51.98,52.0,38694.0,45.1758,45.2105,45.1324,45.1497,38694.0
2016-10-28 15:15:00,51.99,52.0,51.96,51.97,20662.0,45.1411,45.1497,45.115,45.1237,20662.0
2016-10-28 15:20:00,51.97,52.03,51.96,52.0,26651.0,45.1237,45.1758,45.115,45.1497,26651.0
2016-10-28 15:25:00,52.0,52.08,52.0,52.04,26981.0,45.1497,45.2192,45.1497,45.1845,26981.0
2016-10-28 15:30:00,52.04,52.06,51.99,52.03,27049.0,45.1845,45.2018,45.1411,45.1758,27049.0
2016-10-28 15:35:00,52.03,52.07,51.98,52.0,30146.0,45.1758,45.2105,45.1324,45.1497,30146.0
2016-10-28 15:40:00,51.99,52.01,51.94,51.98,42181.0,45.1411,45.1584,45.0976,45.1324,42181.0
2016-10-28 15:45:00,51.99,52.03,51.96,52.0,37626.0,45.1411,45.1758,45.115,45.1497,37626.0
2016-10-28 15:50:00,52.0,52.05,52.0,52.01,73204.0,45.1497,45.1931,45.1497,45.1584,73204.0
2016-10-28 15:55:00,52.0,52.07,51.96,51.97,119895.0,45.1497,45.2105,45.115,45.1237,119895.0
2016-10-31 09:30:00,52.14,52.36,52.14,52.3,32020.0,45.2713,45.4623,45.2713,45.4102,32020.0
2016-10-31 09:35:00,52.3,52.44,52.3,52.41,36451.0,45.4102,45.5318,45.4102,45.5057,36451.0
2016-10-31 09:40:00,52.39,52.39,52.26,52.33,10461.0,45.4884,45.4884,45.3755,45.4363,10461.0
2016-10-31 09:45:00,52.33,52.44,52.31,52.33,19223.0,45.4363,45.5318,45.4189,45.4363,19223.0
2016-10-31 09:50:00,52.33,52.4,52.32,52.36,19089.0,45.4363,45.497,45.4276,45.4623,19089.0
2016-10-31 09:55:00,52.36,52.41,52.35,52.38,19540.0,45.4623,45.5057,45.4536,45.4797,19540.0
2016-10-31 10:00:00,52.38,52.45,52.36,52.44,35925.0,45.4797,45.5405,45.4623,45.5318,35925.0
2016-10-31 10:05:00,52.44,52.65,52.44,52.65,21501.0,45.5318,45.7141,45.5318,45.7141,21501.0
2016-10-31 10:10:00,52.64,52.69,52.63,52.68,16725.0,45.7054,45.7488,45.6967,45.7402,16725.0
2016-10-31 10:15:00,52.68,52.71,52.64,52.66,14197.0,45.7402,45.7662,45.7054,45.7228,14197.0
2016-10-31 10:20:00,52.66,52.69,52.64,52.69,15310.0,45.7228,45.7488,45.7054,45.7488,15310.0
2016-10-31 10:25:00,52.68,52.72,52.65,52.72,20648.0,45.7402,45.7749,45.7141,45.7749,20648.0
2016-10-31 10:30:00,52.74,52.76,52.65,52.66,23036.0,45.7923,45.8096,45.7141,45.7228,23036.0
2016-10-31 10:35:00,52.66,52.66,52.54,52.55,21751.0,45.7228,45.7228,45.6186,45.6273,21751.0
2016-10-31 10:40:00,52.56,52.65,52.55,52.56,14065.0,45.636,45.7141,45.6273,45.636,14065.0
2016-10-31 10:45:00,52.56,52.67,52.54,52.67,13859.0,45.636,45.7315,45.6186,45.7315,13859.0
2016-10-31 10:50:00,52.67,52.68,52.61,52.65,22547.0,45.7315,45.7402,45.6794,45.7141,22547.0
2016-10-31 10:55:00,52.65,52.66,52.62,52.64,13622.0,45.7141,45.7228,45.6881,45.7054,13622.0
2016-10-31 11:00:00,52.64,52.64,52.52,52.53,13139.0,45.7054,45.7054,45.6012,45.6099,13139.0
2016-10-31 11:05:00,52.54,52.54,52.5,52.51,16090.0,45.6186,45.6186,45.5839,45.5926,16090.0
2016-10-31 11:10:00,52.52,52.54,52.48,52.5,31718.0,45.6012,45.6186,45.5665,45.5839,31718.0
2016-10-31 11:15:00,52.51,52.55,52.51,52.55,10723.0,45.5926,45.6273,45.5926,45.6273,10723.0
2016-10-31 11:20:00,52.54,52.55,52.49,52.52,13210.0,45.6186,45.6273,45.5752,45.6012,13210.0
2016-10-31 11:25:00,52.52,52.53,52.5,52.53,13643.0,45.6012,45.6099,45.5839,45.6099,13643.0
2016-10-31 11:30:00,52.54,52.58,52.53,52.57,21637.0,45.6186,45.6533,45.6099,45.6446,21637.0
2016-10-31 11:35:00,52.58,52.64,52.57,52.58,9132.0,45.6533,45.7054,45.6446,45.6533,9132.0
2016-10-31 11:40:00,52.57,52.62,52.56,52.62,15024.0,45.6446,45.6881,45.636,45.6881,15024.0
2016-10-31 11:45:00,52.61,52.61,52.56,52.56,10818.0,45.6794,45.6794,45.636,45.636,10818.0
2016-10-31 11:50:00,52.55,52.57,52.54,52.57,15508.0,45.6273,45.6446,45.6186,45.6446,15508.0
2016-10-31 11:55:00,52.56,52.59,52.56,52.59,3332.0,45.636,45.662,45.636,45.662,3332.0
2016-10-31 12:00:00,52.59,52.59,52.55,52.55,31589.0,45.662,45.662,45.6273,45.6273,31589.0
2016-10-31 12:05:00,52.56,52.56,52.5,52.52,12200.0,45.636,45.636,45.5839,45.6012,12200.0
2016-10-31 12:10:00,52.52,52.57,52.45,52.55,22607.0,45.6012,45.6446,45.5405,45.6273,22607.0
2016-10-31 12:15:00,52.55,52.55,52.53,52.54,6196.0,45.6273,45.6273,45.6099,45.6186,6196.0
2016-10-31 12:20:00,52.53,52.55,52.5,52.55,12353.0,45.6099,45.6273,45.5839,45.6273,12353.0
2016-10-31 12:25:00,52.56,52.6,52.56,52.6,5144.0,45.636,45.6707,45.636,45.6707,5144.0
2016-10-31 12:30:00,52.6,52.65,52.6,52.65,12339.0,45.6707,45.7141,45.6707,45.7141,12339.0
2016-10-31 12:35:00,52.66,52.73,52.66,52.73,15170.0,45.7228,45.7836,45.7228,45.7836,15170.0
2016-10-31 12:40:00,52.73,52.74,52.68,52.72,7552.0,45.7836,45.7923,45.7402,45.7749,7552.0
2016-10-31 12:45:00,52.72,52.74,52.71,52.73,7230.0,45.7749,45.7923,45.7662,45.7836,7230.0
2016-10-31 12:50:00,52.73,52.74,52.7,52.71,13606.0,45.7836,45.7923,45.7575,45.7662,13606.0
2016-10-31 12:55:00,52.7,52.75,52.7,52.73,8963.0,45.7575,45.8009,45.7575,45.7836,8963.0
2016-10-31 13:00:00,52.73,52.73,52.69,52.69,8763.0,45.7836,45.7836,45.7488,45.7488,8763.0
2016-10-31 13:05:00,52.68,52.71,52.66,52.71,8074.0,45.7402,45.7662,45.7228,45.7662,8074.0
2016-10-31 13:10:00,52.72,52.76,52.72,52.75,8629.0,45.7749,45.8096,45.7749,45.8009,8629.0
2016-10-31 13:15:00,52.75,52.75,52.72,52.72,9078.0,45.8009,45.8009,45.7749,45.7749,9078.0
2016-10-31 13:20:00,52.73,52.75,52.69,52.7,9740.0,45.7836,45.8009,45.7488,45.7575,9740.0
2016-10-31 13:25:00,52.7,52.7,52.66,52.66,7556.0,45.7575,45.7575,45.7228,45.7228,7556.0
2016-10-31 13:30:00,52.66,52.71,52.66,52.71,9327.0,45.7228,45.7662,45.7228,45.7662,9327.0
2016-10-31 13:35:00,52.7,52.7,52.66,52.66,10176.0,45.7575,45.7575,45.7228,45.7228,10176.0
2016-10-31 13:40:00,52.66,52.71,52.65,52.71,6004.0,45.7228,45.7662,45.7141,45.7662,6004.0
2016-10-31 13:45:00,52.7,52.73,52.68,52.68,20841.0,45.7575,45.7836,45.7402,45.7402,20841.0
2016-10-31 13:50:00,52.68,52.69,52.61,52.61,12403.0,45.7402,45.7488,45.6794,45.6794,12403.0
2016-10-31 13:55:00,52.61,52.63,52.59,52.63,8569.0,45.6794,45.6967,45.662,45.6967,8569.0
2016-10-31 14:00:00,52.63,52.65,52.63,52.65,6852.0,45.6967,45.7141,45.6967,45.7141,6852.0
2016-10-31 14:05:00,52.65,52.66,52.59,52.6,20475.0,45.7141,45.7228,45.662,45.6707,20475.0
2016-10-31 14:10:00,52.6,52.62,52.56,52.6,13651.0,45.6707,45.6881,45.636,45.6707,13651.0
2016-10-31 14:15:00,52.6,52.63,52.6,52.61,12942.0,45.6707,45.6967,45.6707,45.6794,12942.0
2016-10-31 14:20:00,52.61,52.63,52.6,52.6,10458.0,45.6794,45.6967,45.6707,45.6707,10458.0
2016-10-31 14:25:00,52.6,52.61,52.55,52.56,12859.0,45.6707,45.6794,45.6273,45.636,12859.0
2016-10-31 14:30:00,52.56,52.58,52.56,52.58,2904.0,45.636,45.6533,45.636,45.6533,2904.0
2016-10-31 14:35:00,52.58,52.65,52.56,52.65,23135.0,45.6533,45.7141,45.636,45.7141,23135.0
2016-10-31 14:40:00,52.65,52.65,52.62,52.63,10391.0,45.7141,45.7141,45.6881,45.6967,10391.0
2016-10-31 14:45:00,52.63,52.66,52.61,52.65,12892.0,45.6967,45.7228,45.6794,45.7141,12892.0
2016-10-31 14:50:00,52.64,52.68,52.62,52.67,12422.0,45.7054,45.7402,45.6881,45.7315,12422.0
2016-10-31 14:55:00,52.66,52.67,52.61,52.65,12372.0,45.7228,45.7315,45.6794,45.7141,12372.0
2016-10-31 15:00:00,52.63,52.64,52.57,52.58,43647.0,45.6967,45.7054,45.6446,45.6533,43647.0
2016-10-31 15:05:00,52.59,52.61,52.58,52.6,11263.0,45.662,45.6794,45.6533,45.6707,11263.0
2016-10-31 15:10:00,52.6,52.67,52.6,52.66,17572.0,45.6707,45.7315,45.6707,45.7228,17572.0
2016-10-31 15:15:00,52.65,52.68,52.64,52.65,16525.0,45.7141,45.7402,45.7054,45.7141,16525.0
2016-10-31 15:20:00,52.65,52.69,52.65,52.68,15137.0,45.7141,45.7488,45.7141,45.7402,15137.0
2016-10-31 15:25:00,52.69,52.75,52.68,52.73,14802.0,45.7488,45.8009,45.7402,45.7836,14802.0
2016-10-31 15:30:00,52.74,52.77,52.7,52.71,28227.0,45.7923,45.8183,45.7575,45.7662,28227.0
2016-10-31 15:35:00,52.71,52.77,52.7,52.76,36453.0,45.7662,45.8183,45.7575,45.8096,36453.0
2016-10-31 15:40:00,52.75,52.76,52.7,52.76,27883.0,45.8009,45.8096,45.7575,45.8096,27883.0
2016-10-31 15:45:00,52.75,52.76,52.69,52.71,40966.0,45.8009,45.8096,45.7488,45.7662,40966.0
2016-10-31 15:50:00,52.7,52.71,52.63,52.64,53424.0,45.7575,45.7662,45.6967,45.7054,53424.0
2016-10-31 15:55:00,52.64,52.67,52.61,52.63,99024.0,45.7054,45.7315,45.6794,45.6967,99024.0
2016-11-01 09:30:00,52.3,52.38,52.13,52.18,67284.0,45.4102,45.4797,45.2626,45.306,67284.0
2016-11-01 09:35:00,52.16,52.2,52.08,52.11,29914.0,45.2887,45.3234,45.2192,45.2452,29914.0
2016-11-01 09:40:00,52.1,52.1,51.88,51.91,17314.0,45.2366,45.2366,45.0455,45.0716,17314.0
2016-11-01 09:45:00,51.91,51.92,51.83,51.87,12504.0,45.0716,45.0803,45.0021,45.0369,12504.0
2016-11-01 09:50:00,51.88,51.97,51.86,51.93,22189.0,45.0455,45.1237,45.0282,45.089,22189.0
2016-11-01 09:55:00,51.93,51.93,51.84,51.84,20946.0,45.089,45.089,45.0108,45.0108,20946.0
2016-11-01 10:00:00,51.85,51.9,51.77,51.85,26507.0,45.0195,45.0629,44.95,45.0195,26507.0
2016-11-01 10:05:00,51.83,51.84,51.79,51.8,17574.0,45.0021,45.0108,44.9674,44.9761,17574.0
2016-11-01 10:10:00,51.8,51.81,51.73,51.75,27272.0,44.9761,44.9848,44.9153,44.9327,27272.0
2016-11-01 10:15:00,51.74,51.81,51.73,51.79,21088.0,44.924,44.9848,44.9153,44.9674,21088.0
2016-11-01 10:20:00,51.79,51.79,51.72,51.74,11347.0,44.9674,44.9674,44.9066,44.924,11347.0
2016-11-01 10:25:00,51.75,51.75,51.7,51.71,11089.0,44.9327,44.9327,44.8893,44.8979,11089.0
2016-11-01 10:30:00,51.7,51.74,51.69,51.7,19007.0,44.8893,44.924,44.8806,44.8893,19007.0
2016-11-01 10:35:00,51.69,51.75,51.65,51.71,23286.0,44.8806,44.9327,44.8458,44.8979,23286.0
2016-11-01 10:40:00,51.71,51.74,51.68,51.71,14158.0,44.8979,44.924,44.8719,44.8979,14158.0
2016-11-01 10:45:00,51.73,51.75,51.71,51.73,23423.0,44.9153,44.9327,44.8979,44.9153,23423.0
2016-11-01 10:50:00,51.73,51.76,51.7,51.73,11597.0,44.9153,44.9414,44.8893,44.9153,11597.0
2016-11-01 10:55:00,51.72,51.76,51.71,51.75,17304.0,44.9066,44.9414,44.8979,44.9327,17304.0
2016-11-01 11:00:00,51.74,51.75,51.68,51.69,11694.0,44.924,44.9327,44.8719,44.8806,11694.0
2016-11-01 11:05:00,51.7,51.71,51.66,51.7,19961.0,44.8893,44.8979,44.8545,44.8893,19961.0
2016-11-01 11:10:00,51.71,51.71,51.67,51.69,11306.0,44.8979,44.8979,44.8632,44.8806,11306.0
2016-11-01 11:15:00,51.69,51.69,51.58,51.61,16165.0,44.8806,44.8806,44.7851,44.8111,16165.0
2016-11-01 11:20:00,51.62,51.62,51.57,51.58,14512.0,44.8198,44.8198,44.7764,44.7851,14512.0
2016-11-01 11:25:00,51.58,51.64,51.57,51.59,13244.0,44.7851,44.8372,44.7764,44.7937,13244.0
2016-11-01 11:30:00,51.58,51.62,51.56,51.6,12953.0,44.7851,44.8198,44.7677,44.8024,12953.0
2016-11-01 11:35:00,51.6,51.64,51.59,51.63,8776.0,44.8024,44.8372,44.7937,44.8285,8776.0
2016-11-01 11:40:00,51.63,51.7,51.61,51.69,15958.0,44.8285,44.8893,44.8111,44.8806,15958.0
2016-11-01 11:45:00,51.7,51.71,51.66,51.66,9315.0,44.8893,44.8979,44.8545,44.8545,9315.0
2016-11-01 11:50:00,51.66,51.68,51.64,51.64,8653.0,44.8545,44.8719,44.8372,44.8372,8653.0
2016-11-01 11:55:00,51.64,51.65,51.61,51.65,9649.0,44.8372,44.8458,44.8111,44.8458,9649.0
2016-11-01 12:00:00,51.65,51.66,51.61,51.62,8485.0,44.8458,44.8545,44.8111,44.8198,8485.0
2016-11-01 12:05:00,51.61,51.62,51.6,51.61,27859.0,44.8111,44.8198,44.8024,44.8111,27859.0
2016-11-01 12:10:00,51.6,51.61,51.55,51.56,28103.0,44.8024,44.8111,44.759,44.7677,28103.0
2016-11-01 12:15:00,51.55,51.58,51.52,51.57,9900.0,44.759,44.7851,44.733,44.7764,9900.0
2016-11-01 12:20:00,51.58,51.58,51.52,51.54,9371.0,44.7851,44.7851,44.733,44.7503,9371.0
2016-11-01 12:25:00,51.53,51.54,51.47,51.49,11087.0,44.7417,44.7503,44.6896,44.7069,11087.0
2016-11-01 12:30:00,51.5,51.56,51.49,51.56,7467.0,44.7156,44.7677,44.7069,44.7677,7467.0
2016-11-01 12:35:00,51.55,51.6,51.53,51.54,18033.0,44.759,44.8024,44.7417,44.7503,18033.0
2016-11-01 12:40:00,51.53,51.53,51.46,51.47,17052.0,44.7417,44.7417,44.6809,44.6896,17052.0
2016-11-01 12:45:00,51.48,51.5,51.44,51.47,13561.0,44.6982,44.7156,44.6635,44.6896,13561.0
2016-11-01 12:50:00,51.47,51.51,51.44,51.5,13116.0,44.6896,44.7243,44.6635,44.7156,13116.0
2016-11-01 12:55:00,51.5,51.58,51.5,51.56,20326.0,44.7156,44.7851,44.7156,44.7677,20326.0
2016-11-01 13:00:00,51.56,51.61,51.56,51.6,22844.0,44.7677,44.8111,44.7677,44.8024,22844.0
2016-11-01 13:05:00,51.59,51.63,51.58,51.59,11956.0,44.7937,44.8285,44.7851,44.7937,11956.0
2016-11-01 13:10:00,51.59,51.62,51.57,51.62,13384.0,44.7937,44.8198,44.7764,44.8198,13384.0
2016-11-01 13:15:00,51.61,51.62,51.51,51.55,13090.0,44.8111,44.8198,44.7243,44.759,13090.0
2016-11-01 13:20:00,51.55,51.57,51.51,51.53,12857.0,44.759,44.7764,44.7243,44.7417,12857.0
2016-11-01 13:25:00,51.52,51.54,51.5,51.51,9135.0,44.733,44.7503,44.7156,44.7243,9135.0
2016-11-01 13:30:00,51.52,51.53,51.44,51.46,12445.0,44.733,44.7417,44.6635,44.6809,12445.0
2016-11-01 13:35:00,51.46,51.46,51.42,51.43,14628.0,44.6809,44.6809,44.6461,44.6548,14628.0
2016-11-01 13:40:00,51.43,51.46,51.35,51.37,17072.0,44.6548,44.6809,44.5854,44.6027,17072.0
2016-11-01 13:45:00,51.37,51.37,51.3,51.35,12589.0,44.6027,44.6027,44.542,44.5854,12589.0
2016-11-01 13:50:00,51.35,51.39,51.34,51.36,13125.0,44.5854,44.6201,44.5767,44.594,13125.0
2016-11-01 13:55:00,51.35,51.37,51.33,51.35,11063.0,44.5854,44.6027,44.568,44.5854,11063.0
2016-11-01 14:00:00,51.35,51.35,51.3,51.3,13880.0,44.5854,44.5854,44.542,44.542,13880.0
2016-11-01 14:05:00,51.3,51.31,51.23,51.26,13782.0,44.542,44.5506,44.4812,44.5072,13782.0
2016-11-01 14:10:00,51.27,51.3,51.25,51.25,18180.0,44.5159,44.542,44.4985,44.4985,18180.0
2016-11-01 14:15:00,51.23,51.25,51.15,51.23,19112.0,44.4812,44.4985,44.4117,44.4812,19112.0
2016-11-01 14:20:00,51.23,51.23,51.2,51.22,18886.0,44.4812,44.4812,44.4551,44.4725,18886.0
2016-11-01 14:25:00,51.22,51.34,51.22,51.29,22833.0,44.4725,44.5767,44.4725,44.5333,22833.0
2016-11-01 14:30:00,51.3,51.36,51.26,51.34,35933.0,44.542,44.594,44.5072,44.5767,35933.0
2016-11-01 14:35:00,51.34,51.44,51.33,51.36,38859.0,44.5767,44.6635,44.568,44.594,38859.0
2016-11-01 14:40:00,51.35,51.35,51.24,51.31,24962.0,44.5854,44.5854,44.4899,44.5506,24962.0
2016-11-01 14:45:00,51.31,51.31,51.19,51.19,18507.0,44.5506,44.5506,44.4464,44.4464,18507.0
2016-11-01 14:50:00,51.17,51.21,51.17,51.2,13725.0,44.4291,44.4638,44.4291,44.4551,13725.0
2016-11-01 14:55:00,51.21,51.24,51.19,51.21,17146.0,44.4638,44.4899,44.4464,44.4638,17146.0
2016-11-01 15:00:00,51.21,51.22,51.15,51.22,34516.0,44.4638,44.4725,44.4117,44.4725,34516.0
2016-11-01 15:05:00,51.22,51.26,51.19,51.24,26868.0,44.4725,44.5072,44.4464,44.4899,26868.0
2016-11-01 15:10:00,51.24,51.26,51.21,51.23,23204.0,44.4899,44.5072,44.4638,44.4812,23204.0
2016-11-01 15:15:00,51.23,51.32,51.22,51.3,20794.0,44.4812,44.5593,44.4725,44.542,20794.0
2016-11-01 15:20:00,51.3,51.3,51.27,51.28,18739.0,44.542,44.542,44.5159,44.5246,18739.0
2016-11-01 15:25:00,51.28,51.35,51.25,51.35,24287.0,44.5246,44.5854,44.4985,44.5854,24287.0
2016-11-01 15:30:00,51.35,51.36,51.3,51.31,40128.0,44.5854,44.594,44.542,44.5506,40128.0
2016-11-01 15:35:00,51.31,51.33,51.25,51.33,46845.0,44.5506,44.568,44.4985,44.568,46845.0
2016-11-01 15:40:00,51.32,51.33,51.28,51.29,42723.0,44.5593,44.568,44.5246,44.5333,42723.0
2016-11-01 15:45:00,51.28,51.37,51.28,51.32,59136.0,44.5246,44.6027,44.5246,44.5593,59136.0
2016-11-01 15:50:00,51.32,51.36,51.29,51.36,82787.0,44.5593,44.594,44.5333,44.594,82787.0
2016-11-01 15:55:00,51.36,51.37,51.26,51.29,256905.0,44.594,44.6027,44.5072,44.5333,256905.0
2016-11-02 09:30:00,51.34,51.47,51.29,51.42,13101.0,44.5767,44.6896,44.5333,44.6461,13101.0
2016-11-02 09:35:00,51.43,51.5,51.43,51.46,8509.0,44.6548,44.7156,44.6548,44.6809,8509.0
2016-11-02 09:40:00,51.47,51.52,51.47,51.49,7928.0,44.6896,44.733,44.6896,44.7069,7928.0
2016-11-02 09:45:00,51.5,51.55,51.47,51.5,11309.0,44.7156,44.759,44.6896,44.7156,11309.0
2016-11-02 09:50:00,51.5,51.59,51.5,51.59,5585.0,44.7156,44.7937,44.7156,44.7937,5585.0
2016-11-02 09:55:00,51.59,51.6,51.51,51.59,16732.0,44.7937,44.8024,44.7243,44.7937,16732.0
2016-11-02 10:00:00,51.56,51.56,51.49,51.53,7101.0,44.7677,44.7677,44.7069,44.7417,7101.0
2016-11-02 10:05:00,51.54,51.54,51.44,51.45,8662.0,44.7503,44.7503,44.6635,44.6722,8662.0
2016-11-02 10:10:00,51.46,51.46,51.43,51.44,5261.0,44.6809,44.6809,44.6548,44.6635,5261.0
2016-11-02 10:15:00,51.44,51.47,51.43,51.45,5012.0,44.6635,44.6896,44.6548,44.6722,5012.0
2016-11-02 10:20:00,51.44,51.45,51.39,51.41,4957.0,44.6635,44.6722,44.6201,44.6375,4957.0
2016-11-02 10:25:00,51.41,51.48,51.41,51.48,5621.0,44.6375,44.6982,44.6375,44.6982,5621.0
2016-11-02 10:30:00,51.48,51.49,51.43,51.46,9648.0,44.6982,44.7069,44.6548,44.6809,9648.0
2016-11-02 10:35:00,51.46,51.58,51.45,51.58,6401.0,44.6809,44.7851,44.6722,44.7851,6401.0
2016-11-02 10:40:00,51.58,51.59,51.56,51.58,4604.0,44.7851,44.7937,44.7677,44.7851,4604.0
2016-11-02 10:45:00,51.59,51.6,51.56,51.57,7116.0,44.7937,44.8024,44.7677,44.7764,7116.0
2016-11-02 10:50:00,51.57,51.57,51.48,51.49,11434.0,44.7764,44.7764,44.6982,44.7069,11434.0
2016-11-02 10:55:00,51.48,51.48,51.45,51.47,5874.0,44.6982,44.6982,44.6722,44.6896,5874.0
2016-11-02 11:00:00,51.47,51.52,51.45,51.46,12679.0,44.6896,44.733,44.6722,44.6809,12679.0
2016-11-02 11:05:00,51.46,51.48,51.44,51.47,11314.0,44.6809,44.6982,44.6635,44.6896,11314.0
2016-11-02 11:10:00,51.47,51.58,51.47,51.54,11035.0,44.6896,44.7851,44.6896,44.7503,11035.0
2016-11-02 11:15:00,51.55,51.56,51.51,51.52,6506.0,44.759,44.7677,44.7243,44.733,6506.0
2016-11-02 11:20:00,51.51,51.51,51.48,51.48,4537.0,44.7243,44.7243,44.6982,44.6982,4537.0
2016-11-02 11:25:00,51.48,51.5,51.44,51.45,8534.0,44.6982,44.7156,44.6635,44.6722,8534.0
2016-11-02 11:30:00,51.45,51.46,51.38,51.38,9212.0,44.6722,44.6809,44.6114,44.6114,9212.0
2016-11-02 11:35:00,51.38,51.4,51.34,51.4,4327.0,44.6114,44.6288,44.5767,44.6288,4327.0
2016-11-02 11:40:00,51.43,51.47,51.43,51.47,4824.0,44.6548,44.6896,44.6548,44.6896,4824.0
2016-11-02 11:45:00,51.47,51.49,51.43,51.46,6498.0,44.6896,44.7069,44.6548,44.6809,6498.0
2016-11-02 11:50:00,51.45,51.45,51.39,51.39,5146.0,44.6722,44.6722,44.6201,44.6201,5146.0
2016-11-02 11:55:00,51.39,51.42,51.38,51.42,3808.0,44.6201,44.6461,44.6114,44.6461,3808.0
2016-11-02 12:00:00,51.41,51.41,51.37,51.41,8093.0,44.6375,44.6375,44.6027,44.6375,8093.0
2016-11-02 12:05:00,51.4,51.43,51.37,51.43,7922.0,44.6288,44.6548,44.6027,44.6548,7922.0
2016-11-02 12:10:00,51.43,51.46,51.39,51.39,10241.0,44.6548,44.6809,44.6201,44.6201,10241.0
2016-11-02 12:15:00,51.38,51.4,51.36,51.37,8927.0,44.6114,44.6288,44.594,44.6027,8927.0
2016-11-02 12:20:00,51.36,51.42,51.34,51.41,7434.0,44.594,44.6461,44.5767,44.6375,7434.0
2016-11-02 12:25:00,51.41,51.42,51.39,51.39,10014.0,44.6375,44.6461,44.6201,44.6201,10014.0
2016-11-02 12:30:00,51.41,51.43,51.4,51.41,4319.0,44.6375,44.6548,44.6288,44.6375,4319.0
2016-11-02 12:35:00,51.41,51.41,51.37,51.38,9525.0,44.6375,44.6375,44.6027,44.6114,9525.0
2016-11-02 12:40:00,51.39,51.4,51.36,51.38,8146.0,44.6201,44.6288,44.594,44.6114,8146.0
2016-11-02 12:45:00,51.39,51.39,51.33,51.33,7704.0,44.6201,44.6201,44.568,44.568,7704.0
2016-11-02 12:50:00,51.33,51.33,51.3,51.33,8271.0,44.568,44.568,44.542,44.568,8271.0
2016-11-02 12:55:00,51.34,51.35,51.32,51.35,4597.0,44.5767,44.5854,44.5593,44.5854,4597.0
2016-11-02 13:00:00,51.36,51.36,51.31,51.32,6904.0,44.594,44.594,44.5506,44.5593,6904.0
2016-11-02 13:05:00,51.31,51.33,51.3,51.33,8301.0,44.5506,44.568,44.542,44.568,8301.0
2016-11-02 13:10:00,51.32,51.32,51.24,51.25,16409.0,44.5593,44.5593,44.4899,44.4985,16409.0
2016-11-02 13:15:00,51.26,51.27,51.24,51.27,6497.0,44.5072,44.5159,44.4899,44.5159,6497.0
2016-11-02 13:20:00,51.26,51.29,51.25,51.28,8016.0,44.5072,44.5333,44.4985,44.5246,8016.0
2016-11-02 13:25:00,51.26,51.3,51.23,51.27,6662.0,44.5072,44.542,44.4812,44.5159,6662.0
2016-11-02 13:30:00,51.27,51.29,51.24,51.26,7112.0,44.5159,44.5333,44.4899,44.5072,7112.0
2016-11-02 13:35:00,51.27,51.3,51.26,51.29,4700.0,44.5159,44.542,44.5072,44.5333,4700.0
2016-11-02 13:40:00,51.29,51.29,51.22,51.23,10831.0,44.5333,44.5333,44.4725,44.4812,10831.0
2016-11-02 13:45:00,51.23,51.24,51.2,51.21,9264.0,44.4812,44.4899,44.4551,44.4638,9264.0
2016-11-02 13:50:00,51.21,51.22,51.12,51.12,17551.0,44.4638,44.4725,44.3857,44.3857,17551.0
2016-11-02 13:55:00,51.12,51.16,51.11,51.16,9147.0,44.3857,44.4204,44.377,44.4204,9147.0
2016-11-02 14:00:00,51.15,51.19,51.11,51.14,13481.0,44.4117,44.4464,44.377,44.403,13481.0
2016-11-02 14:05:00,51.12,51.17,51.09,51.13,22886.0,44.3857,44.4291,44.3596,44.3943,22886.0
2016-11-02 14:10:00,51.13,51.2,51.13,51.15,16893.0,44.3943,44.4551,44.3943,44.4117,16893.0
2016-11-02 14:15:00,51.15,51.24,51.14,51.22,21319.0,44.4117,44.4899,44.403,44.4725,21319.0
2016-11-02 14:20:00,51.2,51.24,51.19,51.23,8843.0,44.4551,44.4899,44.4464,44.4812,8843.0
2016-11-02 14:25:00,51.25,51.26,51.23,51.24,9337.0,44.4985,44.5072,44.4812,44.4899,9337.0
2016-11-02 14:30:00,51.25,51.27,51.22,51.26,14847.0,44.4985,44.5159,44.4725,44.5072,14847.0
2016-11-02 14:35:00,51.26,51.34,51.25,51.3,11380.0,44.5072,44.5767,44.4985,44.542,11380.0
2016-11-02 14:40:00,51.31,51.35,51.3,51.34,8441.0,44.5506,44.5854,44.542,44.5767,8441.0
2016-11-02 14:45:00,51.35,51.37,51.29,51.3,8106.0,44.5854,44.6027,44.5333,44.542,8106.0
2016-11-02 14:50:00,51.29,51.31,51.26,51.26,9290.0,44.5333,44.5506,44.5072,44.5072,9290.0
2016-11-02 14:55:00,51.26,51.3,51.24,51.24,7675.0,44.5072,44.542,44.4899,44.4899,7675.0
2016-11-02 15:00:00,51.24,51.31,51.23,51.31,12622.0,44.4899,44.5506,44.4812,44.5506,12622.0
2016-11-02 15:05:00,51.31,51.35,51.3,51.34,6867.0,44.5506,44.5854,44.542,44.5767,6867.0
2016-11-02 15:10:00,51.35,51.36,51.3,51.3,12599.0,44.5854,44.594,44.542,44.542,12599.0
2016-11-02 15:15:00,51.3,51.31,51.24,51.24,11136.0,44.542,44.5506,44.4899,44.4899,11136.0
2016-11-02 15:20:00,51.25,51.31,51.25,51.31,13701.0,44.4985,44.5506,44.4985,44.5506,13701.0
2016-11-02 15:25:00,51.32,51.36,51.3,51.33,15128.0,44.5593,44.594,44.542,44.568,15128.0
2016-11-02 15:30:00,51.34,51.35,51.28,51.3,20229.0,44.5767,44.5854,44.5246,44.542,20229.0
2016-11-02 15:35:00,51.3,51.31,51.23,51.24,25023.0,44.542,44.5506,44.4812,44.4899,25023.0
2016-11-02 15:40:00,51.25,51.29,51.24,51.28,27531.0,44.4985,44.5333,44.4899,44.5246,27531.0
2016-11-02 15:45:00,51.27,51.28,51.19,51.22,44798.0,44.5159,44.5246,44.4464,44.4725,44798.0
2016-11-02 15:50:00,51.21,51.24,51.14,51.14,29809.0,44.4638,44.4899,44.403,44.403,29809.0
2016-11-02 15:55:00,51.14,51.21,51.12,51.15,80137.0,44.403,44.4638,44.3857,44.4117,80137.0
2016-11-03 09:30:00,51.18,51.18,50.89,50.93,14560.0,44.4378,44.4378,44.186,44.2207,14560.0
2016-11-03 09:35:00,50.93,51.09,50.91,51.08,14595.0,44.2207,44.3596,44.2033,44.3509,14595.0
2016-11-03 09:40:00,51.12,51.2,51.12,51.14,5950.0,44.3857,44.4551,44.3857,44.403,5950.0
2016-11-03 09:45:00,51.11,51.13,51.05,51.11,7432.0,44.377,44.3943,44.3249,44.377,7432.0
2016-11-03 09:50:00,51.11,51.13,51.03,51.05,5586.0,44.377,44.3943,44.3075,44.3249,5586.0
2016-11-03 09:55:00,51.07,51.07,51.02,51.05,5346.0,44.3422,44.3422,44.2988,44.3249,5346.0
2016-11-03 10:00:00,51.06,51.08,50.97,50.98,12668.0,44.3336,44.3509,44.2554,44.2641,12668.0
2016-11-03 10:05:00,50.99,51.09,50.99,51.09,9770.0,44.2728,44.3596,44.2728,44.3596,9770.0
2016-11-03 10:10:00,51.07,51.16,51.07,51.16,8344.0,44.3422,44.4204,44.3422,44.4204,8344.0
2016-11-03 10:15:00,51.16,51.17,51.1,51.17,4104.0,44.4204,44.4291,44.3683,44.4291,4104.0
2016-11-03 10:20:00,51.17,51.19,51.15,51.19,3805.0,44.4291,44.4464,44.4117,44.4464,3805.0
2016-11-03 10:25:00,51.21,51.27,51.21,51.24,12252.0,44.4638,44.5159,44.4638,44.4899,12252.0
2016-11-03 10:30:00,51.23,51.25,51.17,51.23,8019.0,44.4812,44.4985,44.4291,44.4812,8019.0
2016-11-03 10:35:00,51.22,51.22,51.15,51.15,12013.0,44.4725,44.4725,44.4117,44.4117,12013.0
2016-11-03 10:40:00,51.14,51.2,51.14,51.2,8884.0,44.403,44.4551,44.403,44.4551,8884.0
2016-11-03 10:45:00,51.21,51.22,51.13,51.2,15351.0,44.4638,44.4725,44.3943,44.4551,15351.0
2016-11-03 10:50:00,51.2,51.2,51.16,51.17,7128.0,44.4551,44.4551,44.4204,44.4291,7128.0
2016-11-03 10:55:00,51.16,51.22,51.13,51.21,12114.0,44.4204,44.4725,44.3943,44.4638,12114.0
2016-11-03 11:00:00,51.22,51.27,51.21,51.26,28254.0,44.4725,44.5159,44.4638,44.5072,28254.0
2016-11-03 11:05:00,51.27,51.3,51.27,51.3,5635.0,44.5159,44.542,44.5159,44.542,5635.0
2016-11-03 11:10:00,51.3,51.32,51.28,51.3,10293.0,44.542,44.5593,44.5246,44.542,10293.0
2016-11-03 11:15:00,51.31,51.38,51.3,51.37,13027.0,44.5506,44.6114,44.542,44.6027,13027.0
2016-11-03 11:20:00,51.37,51.37,51.29,51.3,10589.0,44.6027,44.6027,44.5333,44.542,10589.0
2016-11-03 11:25:00,51.3,51.31,51.28,51.29,4111.0,44.542,44.5506,44.5246,44.5333,4111.0
2016-11-03 11:30:00,51.29,51.3,51.27,51.28,6629.0,44.5333,44.542,44.5159,44.5246,6629.0
2016-11-03 11:35:00,51.28,51.33,51.27,51.29,9848.0,44.5246,44.568,44.5159,44.5333,9848.0
2016-11-03 11:40:00,51.29,51.31,51.2,51.22,9257.0,44.5333,44.5506,44.4551,44.4725,9257.0
2016-11-03 11:45:00,51.22,51.29,51.22,51.23,9818.0,44.4725,44.5333,44.4725,44.4812,9818.0
2016-11-03 11:50:00,51.23,51.25,51.21,51.25,8370.0,44.4812,44.4985,44.4638,44.4985,8370.0
2016-11-03 11:55:00,51.25,51.27,51.2,51.23,20565.0,44.4985,44.5159,44.4551,44.4812,20565.0
2016-11-03 12:00:00,51.24,51.3,51.23,51.29,11660.0,44.4899,44.542,44.4812,44.5333,11660.0
2016-11-03 12:05:00,51.28,51.29,51.23,51.25,8849.0,44.5246,44.5333,44.4812,44.4985,8849.0
2016-11-03 12:10:00,51.24,51.28,51.23,51.23,7122.0,44.4899,44.5246,44.4812,44.4812,7122.0
2016-11-03 12:15:00,51.22,51.27,51.22,51.24,8777.0,44.4725,44.5159,44.4725,44.4899,8777.0
2016-11-03 12:20:00,51.24,51.27,51.23,51.24,6063.0,44.4899,44.5159,44.4812,44.4899,6063.0
2016-11-03 12:25:00,51.24,51.25,51.22,51.24,5395.0,44.4899,44.4985,44.4725,44.4899,5395.0
2016-11-03 12:30:00,51.24,51.25,51.2,51.22,6551.0,44.4899,44.4985,44.4551,44.4725,6551.0
2016-11-03 12:35:00,51.23,51.24,51.21,51.21,7065.0,44.4812,44.4899,44.4638,44.4638,7065.0
2016-11-03 12:40:00,51.21,51.24,51.18,51.21,7552.0,44.4638,44.4899,44.4378,44.4638,7552.0
2016-11-03 12:45:00,51.22,51.22,51.17,51.21,13164.0,44.4725,44.4725,44.4291,44.4638,13164.0
2016-11-03 12:50:00,51.21,51.24,51.21,51.22,7234.0,44.4638,44.4899,44.4638,44.4725,7234.0
2016-11-03 12:55:00,51.21,51.23,51.2,51.21,7817.0,44.4638,44.4812,44.4551,44.4638,7817.0
2016-11-03 13:00:00,51.2,51.21,51.16,51.2,31684.0,44.4551,44.4638,44.4204,44.4551,31684.0
2016-11-03 13:05:00,51.21,51.23,51.2,51.23,10186.0,44.4638,44.4812,44.4551,44.4812,10186.0
2016-11-03 13:10:00,51.24,51.24,51.17,51.17,5933.0,44.4899,44.4899,44.4291,44.4291,5933.0
2016-11-03 13:15:00,51.17,51.2,51.16,51.2,4981.0,44.4291,44.4551,44.4204,44.4551,4981.0
2016-11-03 13:20:00,51.19,51.2,51.16,51.18,3500.0,44.4464,44.4551,44.4204,44.4378,3500.0
2016-11-03 13:25:00,51.19,51.2,51.14,51.15,22304.0,44.4464,44.4551,44.403,44.4117,22304.0
2016-11-03 13:30:00,51.16,51.16,51.15,51.16,2764.0,44.4204,44.4204,44.4117,44.4204,2764.0
2016-11-03 13:35:00,51.15,51.17,51.11,51.15,15032.0,44.4117,44.4291,44.377,44.4117,15032.0
2016-11-03 13:40:00,51.14,51.16,51.13,51.14,11185.0,44.403,44.4204,44.3943,44.403,11185.0
2016-11-03 13:45:00,51.14,51.16,51.11,51.14,47350.0,44.403,44.4204,44.377,44.403,47350.0
2016-11-03 13:50:00,51.15,51.17,51.12,51.14,17810.0,44.4117,44.4291,44.3857,44.403,17810.0
2016-11-03 13:55:00,51.14,51.14,51.1,51.13,5630.0,44.403,44.403,44.3683,44.3943,5630.0
2016-11-03 14:00:00,51.13,51.13,51.09,51.12,19970.0,44.3943,44.3943,44.3596,44.3857,19970.0
2016-11-03 14:05:00,51.12,51.13,51.1,51.1,8942.0,44.3857,44.3943,44.3683,44.3683,8942.0
2016-11-03 14:10:00,51.11,51.16,51.11,51.15,8851.0,44.377,44.4204,44.377,44.4117,8851.0
2016-11-03 14:15:00,51.15,51.16,51.09,51.1,11148.0,44.4117,44.4204,44.3596,44.3683,11148.0
2016-11-03 14:20:00,51.11,51.14,51.1,51.13,18949.0,44.377,44.403,44.3683,44.3943,18949.0
2016-11-03 14:25:00,51.13,51.15,51.11,51.15,12217.0,44.3943,44.4117,44.377,44.4117,12217.0
2016-11-03 14:30:00,51.15,51.16,51.1,51.1,7872.0,44.4117,44.4204,44.3683,44.3683,7872.0
2016-11-03 14:35:00,51.1,51.12,51.08,51.1,10365.0,44.3683,44.3857,44.3509,44.3683,10365.0
2016-11-03 14:40:00,51.09,51.12,51.08,51.1,11238.0,44.3596,44.3857,44.3509,44.3683,11238.0
2016-11-03 14:45:00,51.1,51.13,51.08,51.12,14601.0,44.3683,44.3943,44.3509,44.3857,14601.0
2016-11-03 14:50:00,51.12,51.13,51.1,51.13,16505.0,44.3857,44.3943,44.3683,44.3943,16505.0
2016-11-03 14:55:00,51.12,51.13,51.1,51.12,20523.0,44.3857,44.3943,44.3683,44.3857,20523.0
2016-11-03 15:00:00,51.12,51.12,51.09,51.09,9035.0,44.3857,44.3857,44.3596,44.3596,9035.0
2016-11-03 15:05:00,51.1,51.11,51.04,51.07,16721.0,44.3683,44.377,44.3162,44.3422,16721.0
2016-11-03 15:10:00,51.08,51.12,51.07,51.09,17905.0,44.3509,44.3857,44.3422,44.3596,17905.0
2016-11-03 15:15:00,51.1,51.12,50.99,51.0,28114.0,44.3683,44.3857,44.2728,44.2815,28114.0
2016-11-03 15:20:00,51.01,51.04,51.01,51.03,17781.0,44.2902,44.3162,44.2902,44.3075,17781.0
2016-11-03 15:25:00,51.03,51.04,51.0,51.01,15087.0,44.3075,44.3162,44.2815,44.2902,15087.0
2016-11-03 15:30:00,51.01,51.01,50.92,50.92,32595.0,44.2902,44.2902,44.212,44.212,32595.0
2016-11-03 15:35:00,50.93,50.95,50.92,50.94,29932.0,44.2207,44.2381,44.212,44.2294,29932.0
2016-11-03 15:40:00,50.93,50.96,50.9,50.95,58575.0,44.2207,44.2467,44.1946,44.2381,58575.0
2016-11-03 15:45:00,50.94,51.03,50.93,51.02,38470.0,44.2294,44.3075,44.2207,44.2988,38470.0
2016-11-03 15:50:00,51.01,51.02,50.98,51.01,28536.0,44.2902,44.2988,44.2641,44.2902,28536.0
2016-11-03 15:55:00,51.01,51.06,51.0,51.03,46544.0,44.2902,44.3336,44.2815,44.3075,46544.0
2016-11-04 09:30:00,51.18,51.29,51.15,51.27,25416.0,44.4378,44.5333,44.4117,44.5159,25416.0
2016-11-04 09:35:00,51.27,51.3,51.22,51.26,23896.0,44.5159,44.542,44.4725,44.5072,23896.0
2016-11-04 09:40:00,51.26,51.33,51.24,51.32,17993.0,44.5072,44.568,44.4899,44.5593,17993.0
2016-11-04 09:45:00,51.31,51.33,51.27,51.32,34787.0,44.5506,44.568,44.5159,44.5593,34787.0
2016-11-04 09:50:00,51.32,51.36,51.29,51.34,25628.0,44.5593,44.594,44.5333,44.5767,25628.0
2016-11-04 09:55:00,51.35,51.35,51.3,51.33,30065.0,44.5854,44.5854,44.542,44.568,30065.0
2016-11-04 10:00:00,51.34,51.38,51.3,51.32,30528.0,44.5767,44.6114,44.542,44.5593,30528.0
2016-11-04 10:05:00,51.32,51.43,51.3,51.42,21720.0,44.5593,44.6548,44.542,44.6461,21720.0
2016-11-04 10:10:00,51.42,51.46,51.41,51.44,30270.0,44.6461,44.6809,44.6375,44.6635,30270.0
2016-11-04 10:15:00,51.46,51.49,51.42,51.48,31855.0,44.6809,44.7069,44.6461,44.6982,31855.0
2016-11-04 10:20:00,51.47,51.47,51.36,51.37,13546.0,44.6896,44.6896,44.594,44.6027,13546.0
2016-11-04 10:25:00,51.38,51.4,51.35,51.37,23666.0,44.6114,44.6288,44.5854,44.6027,23666.0
2016-11-04 10:30:00,51.37,51.38,51.34,51.37,27892.0,44.6027,44.6114,44.5767,44.6027,27892.0
2016-11-04 10:35:00,51.36,51.38,51.29,51.3,32367.0,44.594,44.6114,44.5333,44.542,32367.0
2016-11-04 10:40:00,51.3,51.32,51.25,51.3,29716.0,44.542,44.5593,44.4985,44.542,29716.0
2016-11-04 10:45:00,51.3,51.32,51.28,51.31,32163.0,44.542,44.5593,44.5246,44.5506,32163.0
2016-11-04 10:50:00,51.3,51.36,51.29,51.36,26459.0,44.542,44.594,44.5333,44.594,26459.0
2016-11-04 10:55:00,51.37,51.37,51.3,51.32,27836.0,44.6027,44.6027,44.542,44.5593,27836.0
2016-11-04 11:00:00,51.33,51.4,51.3,51.4,27044.0,44.568,44.6288,44.542,44.6288,27044.0
2016-11-04 11:05:00,51.39,51.39,51.3,51.3,104359.0,44.6201,44.6201,44.542,44.542,104359.0
2016-11-04 11:10:00,51.3,51.3,51.25,51.3,7123.0,44.542,44.542,44.4985,44.542,7123.0
2016-11-04 11:15:00,51.32,51.34,51.3,51.3,7674.0,44.5593,44.5767,44.542,44.542,7674.0
2016-11-04 11:20:00,51.3,51.37,51.25,51.37,18715.0,44.542,44.6027,44.4985,44.6027,18715.0
2016-11-04 11:25:00,51.37,51.39,51.35,51.38,8478.0,44.6027,44.6201,44.5854,44.6114,8478.0
2016-11-04 11:30:00,51.38,51.38,51.33,51.36,11746.0,44.6114,44.6114,44.568,44.594,11746.0
2016-11-04 11:35:00,51.36,51.37,51.34,51.37,6315.0,44.594,44.6027,44.5767,44.6027,6315.0
2016-11-04 11:40:00,51.37,51.4,51.35,51.4,11901.0,44.6027,44.6288,44.5854,44.6288,11901.0
2016-11-04 11:45:00,51.39,51.41,51.35,51.35,14840.0,44.6201,44.6375,44.5854,44.5854,14840.0
2016-11-04 11:50:00,51.36,51.39,51.36,51.38,9878.0,44.594,44.6201,44.594,44.6114,9878.0
2016-11-04 11:55:00,51.38,51.41,51.38,51.4,10549.0,44.6114,44.6375,44.6114,44.6288,10549.0
2016-11-04 12:00:00,51.41,51.43,51.39,51.41,16127.0,44.6375,44.6548,44.6201,44.6375,16127.0
2016-11-04 12:05:00,51.41,51.44,51.39,51.44,15589.0,44.6375,44.6635,44.6201,44.6635,15589.0
2016-11-04 12:10:00,51.44,51.52,51.44,51.51,16607.0,44.6635,44.733,44.6635,44.7243,16607.0
2016-11-04 12:15:00,51.51,51.55,51.5,51.55,15253.0,44.7243,44.759,44.7156,44.759,15253.0
2016-11-04 12:20:00,51.54,51.55,51.46,51.48,25579.0,44.7503,44.759,44.6809,44.6982,25579.0
2016-11-04 12:25:00,51.48,51.5,51.47,51.48,29028.0,44.6982,44.7156,44.6896,44.6982,29028.0
2016-11-04 12:30:00,51.48,51.5,51.44,51.48,16755.0,44.6982,44.7156,44.6635,44.6982,16755.0
2016-11-04 12:35:00,51.48,51.5,51.46,51.49,26819.0,44.6982,44.7156,44.6809,44.7069,26819.0
2016-11-04 12:40:00,51.49,51.52,51.48,51.48,9964.0,44.7069,44.733,44.6982,44.6982,9964.0
2016-11-04 12:45:00,51.48,51.52,51.46,51.46,12077.0,44.6982,44.733,44.6809,44.6809,12077.0
2016-11-04 12:50:00,51.46,51.5,51.45,51.46,8239.0,44.6809,44.7156,44.6722,44.6809,8239.0
2016-11-04 12:55:00,51.44,51.45,51.43,51.44,3414.0,44.6635,44.6722,44.6548,44.6635,3414.0
2016-11-04 13:00:00,51.45,51.46,51.42,51.46,10677.0,44.6722,44.6809,44.6461,44.6809,10677.0
2016-11-04 13:05:00,51.46,51.5,51.45,51.49,9203.0,44.6809,44.7156,44.6722,44.7069,9203.0
2016-11-04 13:10:00,51.49,51.49,51.43,51.47,7601.0,44.7069,44.7069,44.6548,44.6896,7601.0
2016-11-04 13:15:00,51.47,51.47,51.45,51.47,6745.0,44.6896,44.6896,44.6722,44.6896,6745.0
2016-11-04 13:20:00,51.48,51.48,51.46,51.47,4673.0,44.6982,44.6982,44.6809,44.6896,4673.0
2016-11-04 13:25:00,51.47,51.47,51.43,51.43,8414.0,44.6896,44.6896,44.6548,44.6548,8414.0
2016-11-04 13:30:00,51.44,51.45,51.42,51.44,3841.0,44.6635,44.6722,44.6461,44.6635,3841.0
2016-11-04 13:35:00,51.45,51.46,51.44,51.45,3217.0,44.6722,44.6809,44.6635,44.6722,3217.0
2016-11-04 13:40:00,51.45,51.47,51.42,51.43,9009.0,44.6722,44.6896,44.6461,44.6548,9009.0
2016-11-04 13:45:00,51.43,51.43,51.39,51.41,6301.0,44.6548,44.6548,44.6201,44.6375,6301.0
2016-11-04 13:50:00,51.41,51.43,51.4,51.41,11822.0,44.6375,44.6548,44.6288,44.6375,11822.0
2016-11-04 13:55:00,51.4,51.44,51.39,51.44,8863.0,44.6288,44.6635,44.6201,44.6635,8863.0
2016-11-04 14:00:00,51.43,51.44,51.42,51.43,6198.0,44.6548,44.6635,44.6461,44.6548,6198.0
2016-11-04 14:05:00,51.43,51.43,51.38,51.38,27750.0,44.6548,44.6548,44.6114,44.6114,27750.0
2016-11-04 14:10:00,51.39,51.42,51.38,51.41,6765.0,44.6201,44.6461,44.6114,44.6375,6765.0
2016-11-04 14:15:00,51.42,51.43,51.4,51.43,10932.0,44.6461,44.6548,44.6288,44.6548,10932.0
2016-11-04 14:20:00,51.43,51.48,51.42,51.48,13217.0,44.6548,44.6982,44.6461,44.6982,13217.0
2016-11-04 14:25:00,51.48,51.48,51.47,51.48,7218.0,44.6982,44.6982,44.6896,44.6982,7218.0
2016-11-04 14:30:00,51.47,51.48,51.45,51.46,10491.0,44.6896,44.6982,44.6722,44.6809,10491.0
2016-11-04 14:35:00,51.45,51.46,51.43,51.45,12556.0,44.6722,44.6809,44.6548,44.6722,12556.0
2016-11-04 14:40:00,51.45,51.46,51.43,51.44,8698.0,44.6722,44.6809,44.6548,44.6635,8698.0
2016-11-04 14:45:00,51.45,51.46,51.4,51.4,9654.0,44.6722,44.6809,44.6288,44.6288,9654.0
2016-11-04 14:50:00,51.39,51.46,51.38,51.4,11945.0,44.6201,44.6809,44.6114,44.6288,11945.0
2016-11-04 14:55:00,51.39,51.42,51.38,51.42,15746.0,44.6201,44.6461,44.6114,44.6461,15746.0
2016-11-04 15:00:00,51.42,51.43,51.39,51.42,7263.0,44.6461,44.6548,44.6201,44.6461,7263.0
2016-11-04 15:05:00,51.41,51.42,51.36,51.36,15088.0,44.6375,44.6461,44.594,44.594,15088.0
2016-11-04 15:10:00,51.37,51.39,51.34,51.36,17771.0,44.6027,44.6201,44.5767,44.594,17771.0
2016-11-04 15:15:00,51.37,51.39,51.35,51.39,12894.0,44.6027,44.6201,44.5854,44.6201,12894.0
2016-11-04 15:20:00,51.39,51.39,51.31,51.31,10515.0,44.6201,44.6201,44.5506,44.5506,10515.0
2016-11-04 15:25:00,51.32,51.38,51.31,51.37,42282.0,44.5593,44.6114,44.5506,44.6027,42282.0
2016-11-04 15:30:00,51.37,51.37,51.33,51.33,17749.0,44.6027,44.6027,44.568,44.568,17749.0
2016-11-04 15:35:00,51.33,51.33,51.26,51.28,43625.0,44.568,44.568,44.5072,44.5246,43625.0
2016-11-04 15:40:00,51.28,51.3,51.25,51.26,33019.0,44.5246,44.542,44.4985,44.5072,33019.0
2016-11-04 15:45:00,51.25,51.3,51.22,51.23,42947.0,44.4985,44.542,44.4725,44.4812,42947.0
2016-11-04 15:50:00,51.23,51.24,51.18,51.22,56467.0,44.4812,44.4899,44.4378,44.4725,56467.0
2016-11-04 15:55:00,51.22,51.24,51.21,51.23,62794.0,44.4725,44.4899,44.4638,44.4812,62794.0
2016-11-07 09:30:00,51.76,51.89,51.7,51.73,24010.0,44.9414,45.0542,44.8893,44.9153,24010.0
2016-11-07 09:35:00,51.75,51.82,51.74,51.78,4795.0,44.9327,44.9934,44.924,44.9587,4795.0
2016-11-07 09:40:00,51.78,51.8,51.74,51.75,6862.0,44.9587,44.9761,44.924,44.9327,6862.0
2016-11-07 09:45:00,51.76,51.78,51.67,51.71,19936.0,44.9414,44.9587,44.8632,44.8979,19936.0
2016-11-07 09:50:00,51.71,51.81,51.66,51.78,41027.0,44.8979,44.9848,44.8545,44.9587,41027.0
2016-11-07 09:55:00,51.81,51.84,51.8,51.83,3667.0,44.9848,45.0108,44.9761,45.0021,3667.0
2016-11-07 10:00:00,51.84,51.89,51.8,51.81,15524.0,45.0108,45.0542,44.9761,44.9848,15524.0
2016-11-07 10:05:00,51.8,51.8,51.75,51.77,5642.0,44.9761,44.9761,44.9327,44.95,5642.0
2016-11-07 10:10:00,51.74,51.78,51.73,51.78,13539.0,44.924,44.9587,44.9153,44.9587,13539.0
2016-11-07 10:15:00,51.77,51.8,51.74,51.75,22815.0,44.95,44.9761,44.924,44.9327,22815.0
2016-11-07 10:20:00,51.75,51.79,51.73,51.77,13136.0,44.9327,44.9674,44.9153,44.95,13136.0
2016-11-07 10:25:00,51.77,51.82,51.77,51.82,4009.0,44.95,44.9934,44.95,44.9934,4009.0
2016-11-07 10:30:00,51.82,51.82,51.78,51.81,14988.0,44.9934,44.9934,44.9587,44.9848,14988.0
2016-11-07 10:35:00,51.8,51.85,51.78,51.82,34270.0,44.9761,45.0195,44.9587,44.9934,34270.0
2016-11-07 10:40:00,51.82,51.82,51.77,51.8,16635.0,44.9934,44.9934,44.95,44.9761,16635.0
2016-11-07 10:45:00,51.8,51.82,51.77,51.8,53421.0,44.9761,44.9934,44.95,44.9761,53421.0
2016-11-07 10:50:00,51.8,51.81,51.78,51.79,12189.0,44.9761,44.9848,44.9587,44.9674,12189.0
2016-11-07 10:55:00,51.79,51.83,51.77,51.8,12675.0,44.9674,45.0021,44.95,44.9761,12675.0
2016-11-07 11:00:00,51.8,51.82,51.79,51.81,14975.0,44.9761,44.9934,44.9674,44.9848,14975.0
2016-11-07 11:05:00,51.82,51.88,51.8,51.88,13911.0,44.9934,45.0455,44.9761,45.0455,13911.0
2016-11-07 11:10:00,51.88,51.88,51.83,51.85,11489.0,45.0455,45.0455,45.0021,45.0195,11489.0
2016-11-07 11:15:00,51.84,51.85,51.8,51.8,8312.0,45.0108,45.0195,44.9761,44.9761,8312.0
2016-11-07 11:20:00,51.8,51.81,51.77,51.79,8687.0,44.9761,44.9848,44.95,44.9674,8687.0
2016-11-07 11:25:00,51.79,51.81,51.76,51.81,6455.0,44.9674,44.9848,44.9414,44.9848,6455.0
2016-11-07 11:30:00,51.82,51.88,51.82,51.86,9580.0,44.9934,45.0455,44.9934,45.0282,9580.0
2016-11-07 11:35:00,51.86,51.86,51.82,51.84,9687.0,45.0282,45.0282,44.9934,45.0108,9687.0
2016-11-07 11:40:00,51.84,51.89,51.84,51.88,12693.0,45.0108,45.0542,45.0108,45.0455,12693.0
2016-11-07 11:45:00,51.88,51.9,51.84,51.87,7607.0,45.0455,45.0629,45.0108,45.0369,7607.0
2016-11-07 11:50:00,51.87,51.9,51.87,51.9,5513.0,45.0369,45.0629,45.0369,45.0629,5513.0
2016-11-07 11:55:00,51.9,51.92,51.89,51.92,5336.0,45.0629,45.0803,45.0542,45.0803,5336.0
2016-11-07 12:00:00,51.92,51.97,51.91,51.93,15305.0,45.0803,45.1237,45.0716,45.089,15305.0
2016-11-07 12:05:00,51.93,51.95,51.89,51.9,13043.0,45.089,45.1063,45.0542,45.0629,13043.0
2016-11-07 12:10:00,51.9,51.94,51.9,51.92,30237.0,45.0629,45.0976,45.0629,45.0803,30237.0
2016-11-07 12:15:00,51.92,51.97,51.91,51.96,12428.0,45.0803,45.1237,45.0716,45.115,12428.0
2016-11-07 12:20:00,51.97,51.97,51.91,51.96,13500.0,45.1237,45.1237,45.0716,45.115,13500.0
2016-11-07 12:25:00,51.96,51.99,51.96,51.97,7800.0,45.115,45.1411,45.115,45.1237,7800.0
2016-11-07 12:30:00,51.97,51.97,51.94,51.97,6948.0,45.1237,45.1237,45.0976,45.1237,6948.0
2016-11-07 12:35:00,51.98,51.98,51.91,51.92,9868.0,45.1324,45.1324,45.0716,45.0803,9868.0
2016-11-07 12:40:00,51.92,51.93,51.9,51.93,7555.0,45.0803,45.089,45.0629,45.089,7555.0
2016-11-07 12:45:00,51.92,51.92,51.89,51.89,5094.0,45.0803,45.0803,45.0542,45.0542,5094.0
2016-11-07 12:50:00,51.9,51.91,51.9,51.9,3696.0,45.0629,45.0716,45.0629,45.0629,3696.0
2016-11-07 12:55:00,51.9,51.93,51.9,51.92,6817.0,45.0629,45.089,45.0629,45.0803,6817.0
2016-11-07 13:00:00,51.93,51.96,51.92,51.96,22768.0,45.089,45.115,45.0803,45.115,22768.0
2016-11-07 13:05:00,51.95,51.96,51.93,51.96,8090.0,45.1063,45.115,45.089,45.115,8090.0
2016-11-07 13:10:00,51.96,51.96,51.91,51.93,10652.0,45.115,45.115,45.0716,45.089,10652.0
2016-11-07 13:15:00,51.94,51.94,51.9,51.9,11418.0,45.0976,45.0976,45.0629,45.0629,11418.0
2016-11-07 13:20:00,51.91,51.91,51.89,51.91,8801.0,45.0716,45.0716,45.0542,45.0716,8801.0
2016-11-07 13:25:00,51.9,51.91,51.88,51.89,7115.0,45.0629,45.0716,45.0455,45.0542,7115.0
2016-11-07 13:30:00,51.89,51.9,51.87,51.89,6746.0,45.0542,45.0629,45.0369,45.0542,6746.0
2016-11-07 13:35:00,51.89,51.92,51.88,51.9,5911.0,45.0542,45.0803,45.0455,45.0629,5911.0
2016-11-07 13:40:00,51.9,51.91,51.88,51.88,7263.0,45.0629,45.0716,45.0455,45.0455,7263.0
2016-11-07 13:45:00,51.89,51.9,51.87,51.89,6684.0,45.0542,45.0629,45.0369,45.0542,6684.0
2016-11-07 13:50:00,51.89,51.9,51.87,51.9,6694.0,45.0542,45.0629,45.0369,45.0629,6694.0
2016-11-07 13:55:00,51.91,51.91,51.82,51.87,49056.0,45.0716,45.0716,44.9934,45.0369,49056.0
2016-11-07 14:00:00,51.88,51.89,51.86,51.87,7651.0,45.0455,45.0542,45.0282,45.0369,7651.0
2016-11-07 14:05:00,51.87,51.88,51.85,51.88,8197.0,45.0369,45.0455,45.0195,45.0455,8197.0
2016-11-07 14:10:00,51.88,51.93,51.88,51.88,9431.0,45.0455,45.089,45.0455,45.0455,9431.0
2016-11-07 14:15:00,51.89,51.91,51.88,51.91,13365.0,45.0542,45.0716,45.0455,45.0716,13365.0
2016-11-07 14:20:00,51.91,51.91,51.86,51.87,8644.0,45.0716,45.0716,45.0282,45.0369,8644.0
2016-11-07 14:25:00,51.87,51.88,51.83,51.85,13486.0,45.0369,45.0455,45.0021,45.0195,13486.0
2016-11-07 14:30:00,51.85,51.88,51.85,51.87,8044.0,45.0195,45.0455,45.0195,45.0369,8044.0
2016-11-07 14:35:00,51.88,51.9,51.87,51.9,5999.0,45.0455,45.0629,45.0369,45.0629,5999.0
2016-11-07 14:40:00,51.89,51.9,51.87,51.89,8780.0,45.0542,45.0629,45.0369,45.0542,8780.0
2016-11-07 14:45:00,51.89,51.89,51.86,51.87,4998.0,45.0542,45.0542,45.0282,45.0369,4998.0
2016-11-07 14:50:00,51.87,51.9,51.87,51.88,8002.0,45.0369,45.0629,45.0369,45.0455,8002.0
2016-11-07 14:55:00,51.88,51.89,51.86,51.87,6721.0,45.0455,45.0542,45.0282,45.0369,6721.0
2016-11-07 15:00:00,51.87,51.88,51.82,51.83,6888.0,45.0369,45.0455,44.9934,45.0021,6888.0
2016-11-07 15:05:00,51.83,51.84,51.82,51.82,11396.0,45.0021,45.0108,44.9934,44.9934,11396.0
2016-11-07 15:10:00,51.83,51.86,51.82,51.85,6412.0,45.0021,45.0282,44.9934,45.0195,6412.0
2016-11-07 15:15:00,51.85,51.89,51.83,51.88,15817.0,45.0195,45.0542,45.0021,45.0455,15817.0
2016-11-07 15:20:00,51.87,51.88,51.85,51.87,13197.0,45.0369,45.0455,45.0195,45.0369,13197.0
2016-11-07 15:25:00,51.87,51.87,51.82,51.83,13848.0,45.0369,45.0369,44.9934,45.0021,13848.0
2016-11-07 15:30:00,51.83,51.83,51.8,51.81,13386.0,45.0021,45.0021,44.9761,44.9848,13386.0
2016-11-07 15:35:00,51.81,51.86,51.81,51.86,21226.0,44.9848,45.0282,44.9848,45.0282,21226.0
2016-11-07 15:40:00,51.85,51.88,51.84,51.87,19492.0,45.0195,45.0455,45.0108,45.0369,19492.0
2016-11-07 15:45:00,51.87,51.97,51.87,51.96,51379.0,45.0369,45.1237,45.0369,45.115,51379.0
2016-11-07 15:50:00,51.97,52.0,51.94,51.98,62394.0,45.1237,45.1497,45.0976,45.1324,62394.0
2016-11-07 15:55:00,51.98,52.02,51.97,52.0,86483.0,45.1324,45.1671,45.1237,45.1497,86483.0
2016-11-08 09:30:00,52.03,52.13,51.92,52.03,26739.0,45.1758,45.2626,45.0803,45.1758,26739.0
2016-11-08 09:35:00,52.05,52.12,52.0,52.12,8491.0,45.1931,45.2539,45.1497,45.2539,8491.0
2016-11-08 09:40:00,52.12,52.17,52.09,52.1,4692.0,45.2539,45.2973,45.2279,45.2366,4692.0
2016-11-08 09:45:00,52.09,52.14,52.08,52.11,9388.0,45.2279,45.2713,45.2192,45.2452,9388.0
2016-11-08 09:50:00,52.11,52.11,52.07,52.09,5005.0,45.2452,45.2452,45.2105,45.2279,5005.0
2016-11-08 09:55:00,52.09,52.19,52.08,52.19,7242.0,45.2279,45.3147,45.2192,45.3147,7242.0
2016-11-08 10:00:00,52.2,52.32,52.2,52.32,5370.0,45.3234,45.4276,45.3234,45.4276,5370.0
2016-11-08 10:05:00,52.33,52.33,52.25,52.29,15702.0,45.4363,45.4363,45.3668,45.4015,15702.0
2016-11-08 10:10:00,52.27,52.3,52.26,52.27,5170.0,45.3842,45.4102,45.3755,45.3842,5170.0
2016-11-08 10:15:00,52.28,52.3,52.26,52.28,6487.0,45.3928,45.4102,45.3755,45.3928,6487.0
2016-11-08 10:20:00,52.27,52.27,52.17,52.18,6963.0,45.3842,45.3842,45.2973,45.306,6963.0
2016-11-08 10:25:00,52.19,52.2,52.16,52.18,3005.0,45.3147,45.3234,45.2887,45.306,3005.0
2016-11-08 10:30:00,52.18,52.19,52.16,52.18,10283.0,45.306,45.3147,45.2887,45.306,10283.0
2016-11-08 10:35:00,52.19,52.2,52.15,52.15,11650.0,45.3147,45.3234,45.28,45.28,11650.0
2016-11-08 10:40:00,52.16,52.2,52.15,52.2,10510.0,45.2887,45.3234,45.28,45.3234,10510.0
2016-11-08 10:45:00,52.2,52.27,52.17,52.27,30550.0,45.3234,45.3842,45.2973,45.3842,30550.0
2016-11-08 10:50:00,52.27,52.3,52.23,52.23,12495.0,45.3842,45.4102,45.3494,45.3494,12495.0
2016-11-08 10:55:00,52.24,52.25,52.2,52.21,8730.0,45.3581,45.3668,45.3234,45.3321,8730.0
2016-11-08 11:00:00,52.22,52.25,52.2,52.22,5626.0,45.3408,45.3668,45.3234,45.3408,5626.0
2016-11-08 11:05:00,52.22,52.31,52.21,52.28,25403.0,45.3408,45.4189,45.3321,45.3928,25403.0
2016-11-08 11:10:00,52.29,52.29,52.23,52.27,9632.0,45.4015,45.4015,45.3494,45.3842,9632.0
2016-11-08 11:15:00,52.26,52.27,52.23,52.24,12827.0,45.3755,45.3842,45.3494,45.3581,12827.0
2016-11-08 11:20:00,52.24,52.28,52.24,52.27,13267.0,45.3581,45.3928,45.3581,45.3842,13267.0
2016-11-08 11:25:00,52.27,52.27,52.25,52.27,15961.0,45.3842,45.3842,45.3668,45.3842,15961.0
2016-11-08 11:30:00,52.26,52.31,52.25,52.28,31837.0,45.3755,45.4189,45.3668,45.3928,31837.0
2016-11-08 11:35:00,52.28,52.28,52.24,52.26,10038.0,45.3928,45.3928,45.3581,45.3755,10038.0
2016-11-08 11:40:00,52.26,52.26,52.24,52.24,4216.0,45.3755,45.3755,45.3581,45.3581,4216.0
2016-11-08 11:45:00,52.24,52.25,52.23,52.23,4501.0,45.3581,45.3668,45.3494,45.3494,4501.0
2016-11-08 11:50:00,52.23,52.25,52.21,52.23,21890.0,45.3494,45.3668,45.3321,45.3494,21890.0
2016-11-08 11:55:00,52.23,52.23,52.2,52.23,15613.0,45.3494,45.3494,45.3234,45.3494,15613.0
2016-11-08 12:00:00,52.24,52.27,52.23,52.23,6606.0,45.3581,45.3842,45.3494,45.3494,6606.0
2016-11-08 12:05:00,52.23,52.28,52.22,52.28,12702.0,45.3494,45.3928,45.3408,45.3928,12702.0
2016-11-08 12:10:00,52.29,52.31,52.24,52.26,12974.0,45.4015,45.4189,45.3581,45.3755,12974.0
2016-11-08 12:15:00,52.26,52.27,52.25,52.26,7970.0,45.3755,45.3842,45.3668,45.3755,7970.0
2016-11-08 12:20:00,52.26,52.28,52.26,52.28,7318.0,45.3755,45.3928,45.3755,45.3928,7318.0
2016-11-08 12:25:00,52.29,52.29,52.19,52.2,28648.0,45.4015,45.4015,45.3147,45.3234,28648.0
2016-11-08 12:30:00,52.2,52.21,52.18,52.2,19165.0,45.3234,45.3321,45.306,45.3234,19165.0
2016-11-08 12:35:00,52.2,52.23,52.2,52.23,6380.0,45.3234,45.3494,45.3234,45.3494,6380.0
2016-11-08 12:40:00,52.22,52.23,52.19,52.22,8698.0,45.3408,45.3494,45.3147,45.3408,8698.0
2016-11-08 12:45:00,52.22,52.22,52.2,52.22,2900.0,45.3408,45.3408,45.3234,45.3408,2900.0
2016-11-08 12:50:00,52.22,52.24,52.21,52.23,11143.0,45.3408,45.3581,45.3321,45.3494,11143.0
2016-11-08 12:55:00,52.23,52.24,52.22,52.24,3648.0,45.3494,45.3581,45.3408,45.3581,3648.0
2016-11-08 13:00:00,52.24,52.24,52.18,52.18,11519.0,45.3581,45.3581,45.306,45.306,11519.0
2016-11-08 13:05:00,52.19,52.2,52.15,52.18,8227.0,45.3147,45.3234,45.28,45.306,8227.0
2016-11-08 13:10:00,52.17,52.21,52.17,52.21,8889.0,45.2973,45.3321,45.2973,45.3321,8889.0
2016-11-08 13:15:00,52.2,52.22,52.19,52.21,9450.0,45.3234,45.3408,45.3147,45.3321,9450.0
2016-11-08 13:20:00,52.2,52.26,52.2,52.23,8639.0,45.3234,45.3755,45.3234,45.3494,8639.0
2016-11-08 13:25:00,52.23,52.25,52.22,52.24,8813.0,45.3494,45.3668,45.3408,45.3581,8813.0
2016-11-08 13:30:00,52.24,52.25,52.23,52.25,5420.0,45.3581,45.3668,45.3494,45.3668,5420.0
2016-11-08 13:35:00,52.25,52.3,52.24,52.28,12963.0,45.3668,45.4102,45.3581,45.3928,12963.0
2016-11-08 13:40:00,52.27,52.29,52.26,52.27,7686.0,45.3842,45.4015,45.3755,45.3842,7686.0
2016-11-08 13:45:00,52.27,52.28,52.24,52.24,7823.0,45.3842,45.3928,45.3581,45.3581,7823.0
2016-11-08 13:50:00,52.25,52.25,52.19,52.2,6051.0,45.3668,45.3668,45.3147,45.3234,6051.0
2016-11-08 13:55:00,52.2,52.25,52.19,52.24,13625.0,45.3234,45.3668,45.3147,45.3581,13625.0
2016-11-08 14:00:00,52.25,52.26,52.24,52.26,7941.0,45.3668,45.3755,45.3581,45.3755,7941.0
2016-11-08 14:05:00,52.26,52.29,52.26,52.28,5841.0,45.3755,45.4015,45.3755,45.3928,5841.0
2016-11-08 14:10:00,52.27,52.27,52.2,52.2,8542.0,45.3842,45.3842,45.3234,45.3234,8542.0
2016-11-08 14:15:00,52.2,52.23,52.19,52.23,8369.0,45.3234,45.3494,45.3147,45.3494,8369.0
2016-11-08 14:20:00,52.23,52.27,52.22,52.26,9810.0,45.3494,45.3842,45.3408,45.3755,9810.0
2016-11-08 14:25:00,52.26,52.27,52.23,52.25,4992.0,45.3755,45.3842,45.3494,45.3668,4992.0
2016-11-08 14:30:00,52.25,52.26,52.22,52.23,11355.0,45.3668,45.3755,45.3408,45.3494,11355.0
2016-11-08 14:35:00,52.22,52.23,52.19,52.22,12106.0,45.3408,45.3494,45.3147,45.3408,12106.0
2016-11-08 14:40:00,52.23,52.24,52.2,52.21,14437.0,45.3494,45.3581,45.3234,45.3321,14437.0
2016-11-08 14:45:00,52.2,52.25,52.19,52.25,15531.0,45.3234,45.3668,45.3147,45.3668,15531.0
2016-11-08 14:50:00,52.23,52.25,52.22,52.24,12052.0,45.3494,45.3668,45.3408,45.3581,12052.0
2016-11-08 14:55:00,52.25,52.26,52.24,52.24,13799.0,45.3668,45.3755,45.3581,45.3581,13799.0
2016-11-08 15:00:00,52.23,52.24,52.19,52.22,7613.0,45.3494,45.3581,45.3147,45.3408,7613.0
2016-11-08 15:05:00,52.23,52.28,52.23,52.28,21388.0,45.3494,45.3928,45.3494,45.3928,21388.0
2016-11-08 15:10:00,52.28,52.3,52.26,52.28,14154.0,45.3928,45.4102,45.3755,45.3928,14154.0
2016-11-08 15:15:00,52.28,52.28,52.25,52.28,13030.0,45.3928,45.3928,45.3668,45.3928,13030.0
2016-11-08 15:20:00,52.28,52.34,52.27,52.33,23941.0,45.3928,45.4449,45.3842,45.4363,23941.0
2016-11-08 15:25:00,52.33,52.33,52.25,52.27,33484.0,45.4363,45.4363,45.3668,45.3842,33484.0
2016-11-08 15:30:00,52.28,52.33,52.27,52.32,21936.0,45.3928,45.4363,45.3842,45.4276,21936.0
2016-11-08 15:35:00,52.33,52.34,52.3,52.32,27101.0,45.4363,45.4449,45.4102,45.4276,27101.0
2016-11-08 15:40:00,52.32,52.32,52.27,52.28,23884.0,45.4276,45.4276,45.3842,45.3928,23884.0
2016-11-08 15:45:00,52.29,52.34,52.28,52.3,35968.0,45.4015,45.4449,45.3928,45.4102,35968.0
2016-11-08 15:50:00,52.3,52.32,52.22,52.24,50354.0,45.4102,45.4276,45.3408,45.3581,50354.0
2016-11-08 15:55:00,52.24,52.26,52.2,52.24,72247.0,45.3581,45.3755,45.3234,45.3581,72247.0
2016-11-09 09:30:00,51.74,52.4,51.59,51.85,75471.0,44.924,45.497,44.7937,45.0195,75471.0
2016-11-09 09:35:00,51.9,52.09,51.68,51.76,30601.0,45.0629,45.2279,44.8719,44.9414,30601.0
2016-11-09 09:40:00,51.73,52.0,51.72,52.0,20847.0,44.9153,45.1497,44.9066,45.1497,20847.0
2016-11-09 09:45:00,51.99,52.25,51.93,52.19,44026.0,45.1411,45.3668,45.089,45.3147,44026.0
2016-11-09 09:50:00,52.19,52.28,52.18,52.25,21807.0,45.3147,45.3928,45.306,45.3668,21807.0
2016-11-09 09:55:00,52.24,52.26,52.17,52.21,20577.0,45.3581,45.3755,45.2973,45.3321,20577.0
2016-11-09 10:00:00,52.2,52.21,52.08,52.12,11332.0,45.3234,45.3321,45.2192,45.2539,11332.0
2016-11-09 10:05:00,52.14,52.16,52.07,52.15,13578.0,45.2713,45.2887,45.2105,45.28,13578.0
2016-11-09 10:10:00,52.13,52.18,52.05,52.14,12301.0,45.2626,45.306,45.1931,45.2713,12301.0
2016-11-09 10:15:00,52.14,52.17,52.05,52.08,13565.0,45.2713,45.2973,45.1931,45.2192,13565.0
2016-11-09 10:20:00,52.08,52.16,52.07,52.08,9241.0,45.2192,45.2887,45.2105,45.2192,9241.0
2016-11-09 10:25:00,52.09,52.23,52.06,52.2,9323.0,45.2279,45.3494,45.2018,45.3234,9323.0
2016-11-09 10:30:00,52.23,52.23,52.11,52.13,16813.0,45.3494,45.3494,45.2452,45.2626,16813.0
2016-11-09 10:35:00,52.12,52.21,52.11,52.2,15487.0,45.2539,45.3321,45.2452,45.3234,15487.0
2016-11-09 10:40:00,52.19,52.27,52.16,52.25,14778.0,45.3147,45.3842,45.2887,45.3668,14778.0
2016-11-09 10:45:00,52.26,52.27,52.21,52.21,12456.0,45.3755,45.3842,45.3321,45.3321,12456.0
2016-11-09 10:50:00,52.2,52.34,52.19,52.34,13008.0,45.3234,45.4449,45.3147,45.4449,13008.0
2016-11-09 10:55:00,52.34,52.4,52.32,52.35,21585.0,45.4449,45.497,45.4276,45.4536,21585.0
2016-11-09 11:00:00,52.36,52.38,52.27,52.37,40267.0,45.4623,45.4797,45.3842,45.471,40267.0
2016-11-09 11:05:00,52.37,52.43,52.36,52.41,13633.0,45.471,45.5231,45.4623,45.5057,13633.0
2016-11-09 11:10:00,52.41,52.49,52.41,52.49,8531.0,45.5057,45.5752,45.5057,45.5752,8531.0
2016-11-09 11:15:00,52.47,52.57,52.47,52.53,31034.0,45.5578,45.6446,45.5578,45.6099,31034.0
2016-11-09 11:20:00,52.53,52.56,52.51,52.53,10192.0,45.6099,45.636,45.5926,45.6099,10192.0
2016-11-09 11:25:00,52.52,52.52,52.44,52.51,8703.0,45.6012,45.6012,45.5318,45.5926,8703.0
2016-11-09 11:30:00,52.52,52.58,52.49,52.51,13108.0,45.6012,45.6533,45.5752,45.5926,13108.0
2016-11-09 11:35:00,52.52,52.58,52.52,52.56,6508.0,45.6012,45.6533,45.6012,45.636,6508.0
2016-11-09 11:40:00,52.57,52.58,52.49,52.51,7547.0,45.6446,45.6533,45.5752,45.5926,7547.0
2016-11-09 11:45:00,52.53,52.66,52.51,52.66,14950.0,45.6099,45.7228,45.5926,45.7228,14950.0
2016-11-09 11:50:00,52.67,52.72,52.64,52.68,8021.0,45.7315,45.7749,45.7054,45.7402,8021.0
2016-11-09 11:55:00,52.68,52.68,52.64,52.68,10397.0,45.7402,45.7402,45.7054,45.7402,10397.0
2016-11-09 12:00:00,52.69,52.71,52.63,52.63,7344.0,45.7488,45.7662,45.6967,45.6967,7344.0
2016-11-09 12:05:00,52.63,52.63,52.54,52.55,4601.0,45.6967,45.6967,45.6186,45.6273,4601.0
2016-11-09 12:10:00,52.55,52.57,52.5,52.53,5874.0,45.6273,45.6446,45.5839,45.6099,5874.0
2016-11-09 12:15:00,52.53,52.59,52.53,52.55,8687.0,45.6099,45.662,45.6099,45.6273,8687.0
2016-11-09 12:20:00,52.55,52.61,52.55,52.59,8325.0,45.6273,45.6794,45.6273,45.662,8325.0
2016-11-09 12:25:00,52.6,52.61,52.55,52.59,7497.0,45.6707,45.6794,45.6273,45.662,7497.0
2016-11-09 12:30:00,52.62,52.67,52.59,52.67,4984.0,45.6881,45.7315,45.662,45.7315,4984.0
2016-11-09 12:35:00,52.68,52.76,52.64,52.66,8094.0,45.7402,45.8096,45.7054,45.7228,8094.0
2016-11-09 12:40:00,52.67,52.69,52.64,52.66,5212.0,45.7315,45.7488,45.7054,45.7228,5212.0
2016-11-09 12:45:00,52.66,52.68,52.6,52.63,6505.0,45.7228,45.7402,45.6707,45.6967,6505.0
2016-11-09 12:50:00,52.63,52.67,52.61,52.64,9184.0,45.6967,45.7315,45.6794,45.7054,9184.0
2016-11-09 12:55:00,52.64,52.75,52.63,52.74,6467.0,45.7054,45.8009,45.6967,45.7923,6467.0
2016-11-09 13:00:00,52.74,52.76,52.68,52.72,6905.0,45.7923,45.8096,45.7402,45.7749,6905.0
2016-11-09 13:05:00,52.72,52.79,52.67,52.67,6926.0,45.7749,45.8357,45.7315,45.7315,6926.0
2016-11-09 13:10:00,52.67,52.74,52.65,52.73,7789.0,45.7315,45.7923,45.7141,45.7836,7789.0
2016-11-09 13:15:00,52.73,52.76,52.67,52.67,11134.0,45.7836,45.8096,45.7315,45.7315,11134.0
2016-11-09 13:20:00,52.68,52.68,52.52,52.52,8450.0,45.7402,45.7402,45.6012,45.6012,8450.0
2016-11-09 13:25:00,52.52,52.54,52.49,52.52,6767.0,45.6012,45.6186,45.5752,45.6012,6767.0
2016-11-09 13:30:00,52.53,52.59,52.52,52.59,9046.0,45.6099,45.662,45.6012,45.662,9046.0
2016-11-09 13:35:00,52.6,52.62,52.55,52.55,8364.0,45.6707,45.6881,45.6273,45.6273,8364.0
2016-11-09 13:40:00,52.57,52.66,52.57,52.65,12370.0,45.6446,45.7228,45.6446,45.7141,12370.0
2016-11-09 13:45:00,52.65,52.67,52.62,52.67,8273.0,45.7141,45.7315,45.6881,45.7315,8273.0
2016-11-09 13:50:00,52.68,52.69,52.64,52.65,9992.0,45.7402,45.7488,45.7054,45.7141,9992.0
2016-11-09 13:55:00,52.65,52.68,52.62,52.63,11371.0,45.7141,45.7402,45.6881,45.6967,11371.0
2016-11-09 14:00:00,52.64,52.64,52.59,52.59,7639.0,45.7054,45.7054,45.662,45.662,7639.0
2016-11-09 14:05:00,52.6,52.64,52.58,52.59,9699.0,45.6707,45.7054,45.6533,45.662,9699.0
2016-11-09 14:10:00,52.59,52.65,52.56,52.57,11228.0,45.662,45.7141,45.636,45.6446,11228.0
2016-11-09 14:15:00,52.58,52.63,52.58,52.59,7375.0,45.6533,45.6967,45.6533,45.662,7375.0
2016-11-09 14:20:00,52.59,52.63,52.58,52.62,16899.0,45.662,45.6967,45.6533,45.6881,16899.0
2016-11-09 14:25:00,52.62,52.69,52.62,52.69,14364.0,45.6881,45.7488,45.6881,45.7488,14364.0
2016-11-09 14:30:00,52.69,52.77,52.69,52.76,18205.0,45.7488,45.8183,45.7488,45.8096,18205.0
2016-11-09 14:35:00,52.76,52.87,52.71,52.87,21603.0,45.8096,45.9051,45.7662,45.9051,21603.0
2016-11-09 14:40:00,52.87,52.93,52.85,52.93,24170.0,45.9051,45.9572,45.8878,45.9572,24170.0
2016-11-09 14:45:00,52.93,52.93,52.81,52.82,18701.0,45.9572,45.9572,45.853,45.8617,18701.0
2016-11-09 14:50:00,52.8,52.81,52.75,52.78,19558.0,45.8443,45.853,45.8009,45.827,19558.0
2016-11-09 14:55:00,52.79,52.81,52.76,52.78,13378.0,45.8357,45.853,45.8096,45.827,13378.0
2016-11-09 15:00:00,52.79,52.86,52.79,52.86,11589.0,45.8357,45.8964,45.8357,45.8964,11589.0
2016-11-09 15:05:00,52.87,52.88,52.82,52.84,11249.0,45.9051,45.9138,45.8617,45.8791,11249.0
2016-11-09 15:10:00,52.85,52.9,52.85,52.85,9789.0,45.8878,45.9312,45.8878,45.8878,9789.0
2016-11-09 15:15:00,52.84,52.9,52.83,52.89,12262.0,45.8791,45.9312,45.8704,45.9225,12262.0
2016-11-09 15:20:00,52.9,52.91,52.83,52.86,12786.0,45.9312,45.9399,45.8704,45.8964,12786.0
2016-11-09 15:25:00,52.86,52.89,52.85,52.86,12881.0,45.8964,45.9225,45.8878,45.8964,12881.0
2016-11-09 15:30:00,52.86,52.87,52.8,52.84,37995.0,45.8964,45.9051,45.8443,45.8791,37995.0
2016-11-09 15:35:00,52.84,52.86,52.79,52.8,19069.0,45.8791,45.8964,45.8357,45.8443,19069.0
2016-11-09 15:40:00,52.8,52.83,52.76,52.82,35534.0,45.8443,45.8704,45.8096,45.8617,35534.0
2016-11-09 15:45:00,52.81,52.82,52.72,52.76,46044.0,45.853,45.8617,45.7749,45.8096,46044.0
2016-11-09 15:50:00,52.76,52.81,52.75,52.77,36859.0,45.8096,45.853,45.8009,45.8183,36859.0
2016-11-09 15:55:00,52.76,52.8,52.73,52.76,90364.0,45.8096,45.8443,45.7836,45.8096,90364.0
2016-11-10 09:30:00,52.8,52.98,52.72,52.91,40149.0,45.8443,46.0006,45.7749,45.9399,40149.0
2016-11-10 09:35:00,52.88,52.91,52.77,52.78,21791.0,45.9138,45.9399,45.8183,45.827,21791.0
2016-11-10 09:40:00,52.76,52.8,52.64,52.79,36639.0,45.8096,45.8443,45.7054,45.8357,36639.0
2016-11-10 09:45:00,52.79,52.8,52.64,52.65,17527.0,45.8357,45.8443,45.7054,45.7141,17527.0
2016-11-10 09:50:00,52.66,52.67,52.58,52.58,14091.0,45.7228,45.7315,45.6533,45.6533,14091.0
2016-11-10 09:55:00,52.57,52.59,52.38,52.42,11923.0,45.6446,45.662,45.4797,45.5144,11923.0
2016-11-10 10:00:00,52.43,52.45,52.34,52.36,12487.0,45.5231,45.5405,45.4449,45.4623,12487.0
2016-11-10 10:05:00,52.33,52.42,52.28,52.4,41696.0,45.4363,45.5144,45.3928,45.497,41696.0
2016-11-10 10:10:00,52.4,52.52,52.34,52.49,78504.0,45.497,45.6012,45.4449,45.5752,78504.0
2016-11-10 10:15:00,52.5,52.58,52.5,52.57,9006.0,45.5839,45.6533,45.5839,45.6446,9006.0
2016-11-10 10:20:00,52.57,52.67,52.57,52.67,8431.0,45.6446,45.7315,45.6446,45.7315,8431.0
2016-11-10 10:25:00,52.66,52.72,52.55,52.7,25270.0,45.7228,45.7749,45.6273,45.7575,25270.0
2016-11-10 10:30:00,52.7,52.77,52.63,52.74,25897.0,45.7575,45.8183,45.6967,45.7923,25897.0
2016-11-10 10:35:00,52.75,52.79,52.74,52.78,30775.0,45.8009,45.8357,45.7923,45.827,30775.0
2016-11-10 10:40:00,52.79,52.86,52.72,52.75,19771.0,45.8357,45.8964,45.7749,45.8009,19771.0
2016-11-10 10:45:00,52.74,52.87,52.74,52.84,17510.0,45.7923,45.9051,45.7923,45.8791,17510.0
2016-11-10 10:50:00,52.83,52.87,52.75,52.79,12808.0,45.8704,45.9051,45.8009,45.8357,12808.0
2016-11-10 10:55:00,52.79,52.98,52.75,52.85,74854.0,45.8357,46.0006,45.8009,45.8878,74854.0
2016-11-10 11:00:00,52.84,52.91,52.74,52.74,23156.0,45.8791,45.9399,45.7923,45.7923,23156.0
2016-11-10 11:05:00,52.75,52.78,52.66,52.75,19600.0,45.8009,45.827,45.7228,45.8009,19600.0
2016-11-10 11:10:00,52.75,52.77,52.66,52.76,51664.0,45.8009,45.8183,45.7228,45.8096,51664.0
2016-11-10 11:15:00,52.76,52.8,52.75,52.77,17103.0,45.8096,45.8443,45.8009,45.8183,17103.0
2016-11-10 11:20:00,52.76,52.8,52.71,52.8,10733.0,45.8096,45.8443,45.7662,45.8443,10733.0
2016-11-10 11:25:00,52.8,52.82,52.72,52.74,12533.0,45.8443,45.8617,45.7749,45.7923,12533.0
2016-11-10 11:30:00,52.75,52.79,52.71,52.73,19798.0,45.8009,45.8357,45.7662,45.7836,19798.0
2016-11-10 11:35:00,52.73,52.79,52.72,52.76,16092.0,45.7836,45.8357,45.7749,45.8096,16092.0
2016-11-10 11:40:00,52.76,52.9,52.76,52.9,16273.0,45.8096,45.9312,45.8096,45.9312,16273.0
2016-11-10 11:45:00,52.89,52.89,52.78,52.78,9873.0,45.9225,45.9225,45.827,45.827,9873.0
2016-11-10 11:50:00,52.79,52.81,52.67,52.67,13915.0,45.8357,45.853,45.7315,45.7315,13915.0
2016-11-10 11:55:00,52.66,52.69,52.64,52.65,12888.0,45.7228,45.7488,45.7054,45.7141,12888.0
2016-11-10 12:00:00,52.64,52.72,52.62,52.71,10502.0,45.7054,45.7749,45.6881,45.7662,10502.0
2016-11-10 12:05:00,52.71,52.79,52.71,52.75,12913.0,45.7662,45.8357,45.7662,45.8009,12913.0
2016-11-10 12:10:00,52.75,52.84,52.71,52.8,11991.0,45.8009,45.8791,45.7662,45.8443,11991.0
2016-11-10 12:15:00,52.8,52.88,52.77,52.83,6784.0,45.8443,45.9138,45.8183,45.8704,6784.0
2016-11-10 12:20:00,52.82,52.87,52.79,52.83,7060.0,45.8617,45.9051,45.8357,45.8704,7060.0
2016-11-10 12:25:00,52.84,52.91,52.81,52.89,6705.0,45.8791,45.9399,45.853,45.9225,6705.0
2016-11-10 12:30:00,52.89,52.9,52.85,52.87,6718.0,45.9225,45.9312,45.8878,45.9051,6718.0
2016-11-10 12:35:00,52.87,52.91,52.86,52.87,11222.0,45.9051,45.9399,45.8964,45.9051,11222.0
2016-11-10 12:40:00,52.87,52.87,52.79,52.81,10664.0,45.9051,45.9051,45.8357,45.853,10664.0
2016-11-10 12:45:00,52.83,52.85,52.77,52.79,13458.0,45.8704,45.8878,45.8183,45.8357,13458.0
2016-11-10 12:50:00,52.79,52.93,52.79,52.88,9797.0,45.8357,45.9572,45.8357,45.9138,9797.0
2016-11-10 12:55:00,52.88,52.94,52.87,52.91,6134.0,45.9138,45.9659,45.9051,45.9399,6134.0
2016-11-10 13:00:00,52.91,52.94,52.87,52.88,8295.0,45.9399,45.9659,45.9051,45.9138,8295.0
2016-11-10 13:05:00,52.87,52.94,52.87,52.93,8832.0,45.9051,45.9659,45.9051,45.9572,8832.0
2016-11-10 13:10:00,52.93,52.94,52.87,52.89,10395.0,45.9572,45.9659,45.9051,45.9225,10395.0
2016-11-10 13:15:00,52.88,52.97,52.88,52.95,8846.0,45.9138,45.992,45.9138,45.9746,8846.0
2016-11-10 13:20:00,52.95,52.97,52.92,52.93,11053.0,45.9746,45.992,45.9485,45.9572,11053.0
2016-11-10 13:25:00,52.92,52.96,52.91,52.96,8622.0,45.9485,45.9833,45.9399,45.9833,8622.0
2016-11-10 13:30:00,52.96,52.96,52.9,52.94,11525.0,45.9833,45.9833,45.9312,45.9659,11525.0
2016-11-10 13:35:00,52.94,52.97,52.93,52.95,9688.0,45.9659,45.992,45.9572,45.9746,9688.0
2016-11-10 13:40:00,52.96,52.97,52.92,52.92,11618.0,45.9833,45.992,45.9485,45.9485,11618.0
2016-11-10 13:45:00,52.93,53.0,52.93,53.0,33766.0,45.9572,46.018,45.9572,46.018,33766.0
2016-11-10 13:50:00,53.0,53.04,52.97,53.03,14467.0,46.018,46.0527,45.992,46.044,14467.0
2016-11-10 13:55:00,53.03,53.05,52.97,52.97,7425.0,46.044,46.0614,45.992,45.992,7425.0
2016-11-10 14:00:00,52.97,52.99,52.95,52.95,10217.0,45.992,46.0093,45.9746,45.9746,10217.0
2016-11-10 14:05:00,52.95,53.03,52.95,53.0,13463.0,45.9746,46.044,45.9746,46.018,13463.0
2016-11-10 14:10:00,53.0,53.01,52.95,52.96,13094.0,46.018,46.0267,45.9746,45.9833,13094.0
2016-11-10 14:15:00,52.97,52.99,52.95,52.95,12135.0,45.992,46.0093,45.9746,45.9746,12135.0
2016-11-10 14:20:00,52.95,53.0,52.92,52.94,19542.0,45.9746,46.018,45.9485,45.9659,19542.0
2016-11-10 14:25:00,52.94,52.94,52.86,52.86,16569.0,45.9659,45.9659,45.8964,45.8964,16569.0
2016-11-10 14:30:00,52.87,52.89,52.79,52.81,10890.0,45.9051,45.9225,45.8357,45.853,10890.0
2016-11-10 14:35:00,52.82,52.87,52.82,52.87,8951.0,45.8617,45.9051,45.8617,45.9051,8951.0
2016-11-10 14:40:00,52.87,52.91,52.86,52.9,9568.0,45.9051,45.9399,45.8964,45.9312,9568.0
2016-11-10 14:45:00,52.9,52.96,52.88,52.89,13420.0,45.9312,45.9833,45.9138,45.9225,13420.0
2016-11-10 14:50:00,52.89,52.93,52.87,52.89,12980.0,45.9225,45.9572,45.9051,45.9225,12980.0
2016-11-10 14:55:00,52.89,52.92,52.87,52.92,11681.0,45.9225,45.9485,45.9051,45.9485,11681.0
2016-11-10 15:00:00,52.92,52.96,52.9,52.96,12452.0,45.9485,45.9833,45.9312,45.9833,12452.0
2016-11-10 15:05:00,52.94,52.94,52.89,52.9,17710.0,45.9659,45.9659,45.9225,45.9312,17710.0
2016-11-10 15:10:00,52.9,52.92,52.86,52.88,14663.0,45.9312,45.9485,45.8964,45.9138,14663.0
2016-11-10 15:15:00,52.88,52.94,52.87,52.93,12858.0,45.9138,45.9659,45.9051,45.9572,12858.0
2016-11-10 15:20:00,52.93,52.93,52.87,52.89,13094.0,45.9572,45.9572,45.9051,45.9225,13094.0
2016-11-10 15:25:00,52.88,52.96,52.88,52.92,17130.0,45.9138,45.9833,45.9138,45.9485,17130.0
2016-11-10 15:30:00,52.92,52.93,52.88,52.9,25815.0,45.9485,45.9572,45.9138,45.9312,25815.0
2016-11-10 15:35:00,52.89,52.93,52.88,52.92,24148.0,45.9225,45.9572,45.9138,45.9485,24148.0
2016-11-10 15:40:00,52.91,52.92,52.88,52.91,31007.0,45.9399,45.9485,45.9138,45.9399,31007.0
2016-11-10 15:45:00,52.9,52.95,52.86,52.95,38638.0,45.9312,45.9746,45.8964,45.9746,38638.0
2016-11-10 15:50:00,52.96,52.97,52.88,52.9,35845.0,45.9833,45.992,45.9138,45.9312,35845.0
2016-11-10 15:55:00,52.9,52.93,52.88,52.9,54195.0,45.9312,45.9572,45.9138,45.9312,54195.0
2016-11-11 09:30:00,52.88,53.05,52.83,52.95,28975.0,45.9138,46.0614,45.8704,45.9746,28975.0
2016-11-11 09:35:00,52.94,53.15,52.93,53.1,13542.0,45.9659,46.1482,45.9572,46.1048,13542.0
2016-11-11 09:40:00,53.11,53.19,53.03,53.14,19132.0,46.1135,46.183,46.044,46.1396,19132.0
2016-11-11 09:45:00,53.14,53.25,53.11,53.21,18674.0,46.1396,46.2351,46.1135,46.2003,18674.0
2016-11-11 09:50:00,53.2,53.25,53.16,53.18,10974.0,46.1917,46.2351,46.1569,46.1743,10974.0
2016-11-11 09:55:00,53.18,53.2,53.15,53.15,14159.0,46.1743,46.1917,46.1482,46.1482,14159.0
2016-11-11 10:00:00,53.16,53.24,53.15,53.21,9710.0,46.1569,46.2264,46.1482,46.2003,9710.0
2016-11-11 10:05:00,53.23,53.27,53.16,53.16,22608.0,46.2177,46.2524,46.1569,46.1569,22608.0
2016-11-11 10:10:00,53.18,53.49,53.14,53.42,93431.0,46.1743,46.4434,46.1396,46.3827,93431.0
2016-11-11 10:15:00,53.43,53.44,53.29,53.36,15284.0,46.3914,46.4,46.2698,46.3306,15284.0
2016-11-11 10:20:00,53.35,53.35,53.25,53.32,18872.0,46.3219,46.3219,46.2351,46.2958,18872.0
2016-11-11 10:25:00,53.35,53.38,53.27,53.31,10289.0,46.3219,46.3479,46.2524,46.2872,10289.0
2016-11-11 10:30:00,53.37,53.49,53.34,53.49,30779.0,46.3393,46.4434,46.3132,46.4434,30779.0
2016-11-11 10:35:00,53.48,53.49,53.41,53.45,26455.0,46.4348,46.4434,46.374,46.4087,26455.0
2016-11-11 10:40:00,53.46,53.48,53.4,53.48,24699.0,46.4174,46.4348,46.3653,46.4348,24699.0
2016-11-11 10:45:00,53.48,53.5,53.46,53.47,29342.0,46.4348,46.4521,46.4174,46.4261,29342.0
2016-11-11 10:50:00,53.48,53.49,53.45,53.46,19352.0,46.4348,46.4434,46.4087,46.4174,19352.0
2016-11-11 10:55:00,53.46,53.5,53.45,53.47,18641.0,46.4174,46.4521,46.4087,46.4261,18641.0
2016-11-11 11:00:00,53.47,53.53,53.45,53.53,32250.0,46.4261,46.4782,46.4087,46.4782,32250.0
2016-11-11 11:05:00,53.53,53.6,53.49,53.6,20361.0,46.4782,46.539,46.4434,46.539,20361.0
2016-11-11 11:10:00,53.59,53.61,53.53,53.6,25416.0,46.5303,46.5476,46.4782,46.539,25416.0
2016-11-11 11:15:00,53.59,53.66,53.58,53.65,16791.0,46.5303,46.5911,46.5216,46.5824,16791.0
2016-11-11 11:20:00,53.64,53.65,53.57,53.57,16519.0,46.5737,46.5824,46.5129,46.5129,16519.0
2016-11-11 11:25:00,53.56,53.64,53.53,53.62,17302.0,46.5042,46.5737,46.4782,46.5563,17302.0
2016-11-11 11:30:00,53.62,53.7,53.62,53.68,21330.0,46.5563,46.6258,46.5563,46.6084,21330.0
2016-11-11 11:35:00,53.68,53.74,53.68,53.7,24283.0,46.6084,46.6605,46.6084,46.6258,24283.0
2016-11-11 11:40:00,53.71,53.71,53.59,53.6,22291.0,46.6345,46.6345,46.5303,46.539,22291.0
2016-11-11 11:45:00,53.6,53.63,53.56,53.57,18213.0,46.539,46.565,46.5042,46.5129,18213.0
2016-11-11 11:50:00,53.57,53.58,53.54,53.57,16204.0,46.5129,46.5216,46.4869,46.5129,16204.0
2016-11-11 11:55:00,53.57,53.62,53.56,53.62,13301.0,46.5129,46.5563,46.5042,46.5563,13301.0
2016-11-11 12:00:00,53.62,53.66,53.58,53.59,15301.0,46.5563,46.5911,46.5216,46.5303,15301.0
2016-11-11 12:05:00,53.6,53.66,53.59,53.66,13760.0,46.539,46.5911,46.5303,46.5911,13760.0
2016-11-11 12:10:00,53.66,53.69,53.65,53.66,16461.0,46.5911,46.6171,46.5824,46.5911,16461.0
2016-11-11 12:15:00,53.67,53.7,53.66,53.66,20070.0,46.5997,46.6258,46.5911,46.5911,20070.0
2016-11-11 12:20:00,53.66,53.67,53.6,53.62,11443.0,46.5911,46.5997,46.539,46.5563,11443.0
2016-11-11 12:25:00,53.63,53.63,53.59,53.61,12182.0,46.565,46.565,46.5303,46.5476,12182.0
2016-11-11 12:30:00,53.62,53.68,53.61,53.65,11493.0,46.5563,46.6084,46.5476,46.5824,11493.0
2016-11-11 12:35:00,53.65,53.66,53.61,53.62,25249.0,46.5824,46.5911,46.5476,46.5563,25249.0
2016-11-11 12:40:00,53.63,53.63,53.57,53.62,20511.0,46.565,46.565,46.5129,46.5563,20511.0
2016-11-11 12:45:00,53.61,53.64,53.56,53.64,17905.0,46.5476,46.5737,46.5042,46.5737,17905.0
2016-11-11 12:50:00,53.62,53.65,53.61,53.65,12541.0,46.5563,46.5824,46.5476,46.5824,12541.0
2016-11-11 12:55:00,53.65,53.66,53.63,53.64,8476.0,46.5824,46.5911,46.565,46.5737,8476.0
2016-11-11 13:00:00,53.64,53.66,53.63,53.64,11707.0,46.5737,46.5911,46.565,46.5737,11707.0
2016-11-11 13:05:00,53.64,53.72,53.64,53.72,14416.0,46.5737,46.6431,46.5737,46.6431,14416.0
2016-11-11 13:10:00,53.71,53.71,53.66,53.68,11455.0,46.6345,46.6345,46.5911,46.6084,11455.0
2016-11-11 13:15:00,53.68,53.7,53.66,53.67,22977.0,46.6084,46.6258,46.5911,46.5997,22977.0
2016-11-11 13:20:00,53.67,53.73,53.67,53.73,6412.0,46.5997,46.6518,46.5997,46.6518,6412.0
2016-11-11 13:25:00,53.73,53.74,53.7,53.72,12219.0,46.6518,46.6605,46.6258,46.6431,12219.0
2016-11-11 13:30:00,53.73,53.74,53.7,53.71,7630.0,46.6518,46.6605,46.6258,46.6345,7630.0
2016-11-11 13:35:00,53.7,53.72,53.67,53.67,7627.0,46.6258,46.6431,46.5997,46.5997,7627.0
2016-11-11 13:40:00,53.68,53.7,53.67,53.69,11833.0,46.6084,46.6258,46.5997,46.6171,11833.0
2016-11-11 13:45:00,53.69,53.72,53.69,53.7,8164.0,46.6171,46.6431,46.6171,46.6258,8164.0
2016-11-11 13:50:00,53.7,53.7,53.63,53.63,6627.0,46.6258,46.6258,46.565,46.565,6627.0
2016-11-11 13:55:00,53.63,53.63,53.54,53.54,6210.0,46.565,46.565,46.4869,46.4869,6210.0
2016-11-11 14:00:00,53.55,53.61,53.53,53.61,8716.0,46.4955,46.5476,46.4782,46.5476,8716.0
2016-11-11 14:05:00,53.6,53.7,53.6,53.66,37242.0,46.539,46.6258,46.539,46.5911,37242.0
2016-11-11 14:10:00,53.66,53.7,53.64,53.68,14408.0,46.5911,46.6258,46.5737,46.6084,14408.0
2016-11-11 14:15:00,53.68,53.71,53.66,53.71,8998.0,46.6084,46.6345,46.5911,46.6345,8998.0
2016-11-11 14:20:00,53.72,53.75,53.69,53.71,10066.0,46.6431,46.6692,46.6171,46.6345,10066.0
2016-11-11 14:25:00,53.7,53.7,53.65,53.66,5492.0,46.6258,46.6258,46.5824,46.5911,5492.0
2016-11-11 14:30:00,53.65,53.67,53.64,53.67,9637.0,46.5824,46.5997,46.5737,46.5997,9637.0
2016-11-11 14:35:00,53.66,53.72,53.64,53.7,36438.0,46.5911,46.6431,46.5737,46.6258,36438.0
2016-11-11 14:40:00,53.7,53.7,53.66,53.66,5300.0,46.6258,46.6258,46.5911,46.5911,5300.0
2016-11-11 14:45:00,53.67,53.69,53.65,53.65,10924.0,46.5997,46.6171,46.5824,46.5824,10924.0
2016-11-11 14:50:00,53.64,53.66,53.61,53.63,5884.0,46.5737,46.5911,46.5476,46.565,5884.0
2016-11-11 14:55:00,53.64,53.65,53.58,53.61,16917.0,46.5737,46.5824,46.5216,46.5476,16917.0
2016-11-11 15:00:00,53.6,53.65,53.59,53.63,9911.0,46.539,46.5824,46.5303,46.565,9911.0
2016-11-11 15:05:00,53.63,53.64,53.58,53.64,13488.0,46.565,46.5737,46.5216,46.5737,13488.0
2016-11-11 15:10:00,53.65,53.66,53.61,53.63,9088.0,46.5824,46.5911,46.5476,46.565,9088.0
2016-11-11 15:15:00,53.63,53.63,53.56,53.57,14568.0,46.565,46.565,46.5042,46.5129,14568.0
2016-11-11 15:20:00,53.58,53.61,53.56,53.59,12016.0,46.5216,46.5476,46.5042,46.5303,12016.0
2016-11-11 15:25:00,53.59,53.62,53.56,53.62,11020.0,46.5303,46.5563,46.5042,46.5563,11020.0
2016-11-11 15:30:00,53.62,53.65,53.6,53.65,14704.0,46.5563,46.5824,46.539,46.5824,14704.0
2016-11-11 15:35:00,53.64,53.64,53.58,53.58,12438.0,46.5737,46.5737,46.5216,46.5216,12438.0
2016-11-11 15:40:00,53.59,53.65,53.59,53.63,20817.0,46.5303,46.5824,46.5303,46.565,20817.0
2016-11-11 15:45:00,53.63,53.68,53.63,53.66,28161.0,46.565,46.6084,46.565,46.5911,28161.0
2016-11-11 15:50:00,53.66,53.71,53.66,53.68,36668.0,46.5911,46.6345,46.5911,46.6084,36668.0
2016-11-11 15:55:00,53.69,53.7,53.62,53.65,63745.0,46.6171,46.6258,46.5563,46.5824,63745.0
2016-11-14 09:30:00,53.65,53.89,53.3,53.87,18559.0,46.5824,46.7908,46.2785,46.7734,18559.0
2016-11-14 09:35:00,53.84,53.87,53.8,53.83,18726.0,46.7473,46.7734,46.7126,46.7387,18726.0
2016-11-14 09:40:00,53.8,53.86,53.79,53.85,10512.0,46.7126,46.7647,46.7039,46.756,10512.0
2016-11-14 09:45:00,53.83,53.86,53.68,53.71,18947.0,46.7387,46.7647,46.6084,46.6345,18947.0
2016-11-14 09:50:00,53.7,53.71,53.58,53.63,16694.0,46.6258,46.6345,46.5216,46.565,16694.0
2016-11-14 09:55:00,53.64,53.72,53.6,53.71,17021.0,46.5737,46.6431,46.539,46.6345,17021.0
2016-11-14 10:00:00,53.74,53.83,53.72,53.83,74036.0,46.6605,46.7387,46.6431,46.7387,74036.0
2016-11-14 10:05:00,53.83,53.88,53.75,53.88,42456.0,46.7387,46.7821,46.6692,46.7821,42456.0
2016-11-14 10:10:00,53.87,53.92,53.81,53.92,18643.0,46.7734,46.8168,46.7213,46.8168,18643.0
2016-11-14 10:15:00,53.91,53.99,53.9,53.93,18505.0,46.8081,46.8776,46.7994,46.8255,18505.0
2016-11-14 10:20:00,53.94,53.98,53.91,53.93,18334.0,46.8342,46.8689,46.8081,46.8255,18334.0
2016-11-14 10:25:00,53.94,53.96,53.83,53.96,15531.0,46.8342,46.8515,46.7387,46.8515,15531.0
2016-11-14 10:30:00,53.97,53.98,53.8,53.87,23129.0,46.8602,46.8689,46.7126,46.7734,23129.0
2016-11-14 10:35:00,53.87,53.88,53.78,53.78,14084.0,46.7734,46.7821,46.6952,46.6952,14084.0
2016-11-14 10:40:00,53.78,53.8,53.71,53.79,8986.0,46.6952,46.7126,46.6345,46.7039,8986.0
2016-11-14 10:45:00,53.8,53.81,53.74,53.76,9767.0,46.7126,46.7213,46.6605,46.6779,9767.0
2016-11-14 10:50:00,53.76,53.86,53.74,53.85,15891.0,46.6779,46.7647,46.6605,46.756,15891.0
2016-11-14 10:55:00,53.86,53.91,53.82,53.89,23141.0,46.7647,46.8081,46.73,46.7908,23141.0
2016-11-14 11:00:00,53.89,53.89,53.79,53.81,11244.0,46.7908,46.7908,46.7039,46.7213,11244.0
2016-11-14 11:05:00,53.82,53.88,53.81,53.82,10994.0,46.73,46.7821,46.7213,46.73,10994.0
2016-11-14 11:10:00,53.83,53.92,53.83,53.92,13844.0,46.7387,46.8168,46.7387,46.8168,13844.0
2016-11-14 11:15:00,53.94,54.03,53.93,53.99,21192.0,46.8342,46.9123,46.8255,46.8776,21192.0
2016-11-14 11:20:00,54.0,54.01,53.92,53.92,13388.0,46.8863,46.8949,46.8168,46.8168,13388.0
2016-11-14 11:25:00,53.91,54.02,53.91,54.01,13645.0,46.8081,46.9036,46.8081,46.8949,13645.0
2016-11-14 11:30:00,54.02,54.04,53.95,53.96,12162.0,46.9036,46.921,46.8429,46.8515,12162.0
2016-11-14 11:35:00,53.96,54.07,53.96,54.06,11880.0,46.8515,46.947,46.8515,46.9384,11880.0
2016-11-14 11:40:00,54.06,54.13,54.05,54.13,24945.0,46.9384,46.9991,46.9297,46.9991,24945.0
2016-11-14 11:45:00,54.13,54.21,54.13,54.2,21483.0,46.9991,47.0686,46.9991,47.0599,21483.0
2016-11-14 11:50:00,54.19,54.2,54.06,54.06,15615.0,47.0512,47.0599,46.9384,46.9384,15615.0
2016-11-14 11:55:00,54.06,54.08,54.01,54.02,10952.0,46.9384,46.9557,46.8949,46.9036,10952.0
2016-11-14 12:00:00,54.03,54.06,53.98,53.98,9520.0,46.9123,46.9384,46.8689,46.8689,9520.0
2016-11-14 12:05:00,53.98,54.02,53.97,54.0,21695.0,46.8689,46.9036,46.8602,46.8863,21695.0
2016-11-14 12:10:00,54.0,54.0,53.95,53.97,12944.0,46.8863,46.8863,46.8429,46.8602,12944.0
2016-11-14 12:15:00,53.97,53.97,53.9,53.9,9763.0,46.8602,46.8602,46.7994,46.7994,9763.0
2016-11-14 12:20:00,53.91,53.93,53.87,53.91,8833.0,46.8081,46.8255,46.7734,46.8081,8833.0
2016-11-14 12:25:00,53.91,54.12,53.91,54.11,14147.0,46.8081,46.9905,46.8081,46.9818,14147.0
2016-11-14 12:30:00,54.12,54.12,54.01,54.01,9168.0,46.9905,46.9905,46.8949,46.8949,9168.0
2016-11-14 12:35:00,54.01,54.1,53.99,54.1,11933.0,46.8949,46.9731,46.8776,46.9731,11933.0
2016-11-14 12:40:00,54.1,54.1,54.02,54.04,13067.0,46.9731,46.9731,46.9036,46.921,13067.0
2016-11-14 12:45:00,54.04,54.13,54.02,54.12,9498.0,46.921,46.9991,46.9036,46.9905,9498.0
2016-11-14 12:50:00,54.12,54.13,54.02,54.04,8700.0,46.9905,46.9991,46.9036,46.921,8700.0
2016-11-14 12:55:00,54.04,54.1,54.04,54.1,6816.0,46.921,46.9731,46.921,46.9731,6816.0
2016-11-14 13:00:00,54.11,54.11,54.04,54.05,7577.0,46.9818,46.9818,46.921,46.9297,7577.0
2016-11-14 13:05:00,54.06,54.06,53.99,54.03,7500.0,46.9384,46.9384,46.8776,46.9123,7500.0
2016-11-14 13:10:00,54.01,54.03,53.98,54.0,6805.0,46.8949,46.9123,46.8689,46.8863,6805.0
2016-11-14 13:15:00,54.01,54.03,53.99,54.0,7000.0,46.8949,46.9123,46.8776,46.8863,7000.0
2016-11-14 13:20:00,54.0,54.02,53.97,53.98,8197.0,46.8863,46.9036,46.8602,46.8689,8197.0
2016-11-14 13:25:00,53.97,53.97,53.93,53.94,9522.0,46.8602,46.8602,46.8255,46.8342,9522.0
2016-11-14 13:30:00,53.94,54.01,53.93,53.96,28659.0,46.8342,46.8949,46.8255,46.8515,28659.0
2016-11-14 13:35:00,53.97,54.04,53.97,54.01,13760.0,46.8602,46.921,46.8602,46.8949,13760.0
2016-11-14 13:40:00,54.0,54.0,53.93,53.95,7449.0,46.8863,46.8863,46.8255,46.8429,7449.0
2016-11-14 13:45:00,53.95,54.01,53.95,54.01,7529.0,46.8429,46.8949,46.8429,46.8949,7529.0
2016-11-14 13:50:00,54.0,54.02,53.97,54.02,10276.0,46.8863,46.9036,46.8602,46.9036,10276.0
2016-11-14 13:55:00,54.02,54.05,53.96,53.98,9843.0,46.9036,46.9297,46.8515,46.8689,9843.0
2016-11-14 14:00:00,53.98,54.09,53.97,54.04,14178.0,46.8689,46.9644,46.8602,46.921,14178.0
2016-11-14 14:05:00,54.05,54.13,54.02,54.1,27756.0,46.9297,46.9991,46.9036,46.9731,27756.0
2016-11-14 14:10:00,54.1,54.14,54.08,54.14,13706.0,46.9731,47.0078,46.9557,47.0078,13706.0
2016-11-14 14:15:00,54.11,54.15,54.09,54.11,17154.0,46.9818,47.0165,46.9644,46.9818,17154.0
2016-11-14 14:20:00,54.11,54.17,54.09,54.15,17891.0,46.9818,47.0339,46.9644,47.0165,17891.0
2016-11-14 14:25:00,54.14,54.17,54.09,54.13,12628.0,47.0078,47.0339,46.9644,46.9991,12628.0
2016-11-14 14:30:00,54.12,54.17,54.09,54.16,22227.0,46.9905,47.0339,46.9644,47.0252,22227.0
2016-11-14 14:35:00,54.17,54.19,54.15,54.17,16631.0,47.0339,47.0512,47.0165,47.0339,16631.0
2016-11-14 14:40:00,54.17,54.22,54.17,54.2,24122.0,47.0339,47.0773,47.0339,47.0599,24122.0
2016-11-14 14:45:00,54.21,54.25,54.18,54.23,25495.0,47.0686,47.1033,47.0426,47.086,25495.0
2016-11-14 14:50:00,54.23,54.25,54.21,54.25,14431.0,47.086,47.1033,47.0686,47.1033,14431.0
2016-11-14 14:55:00,54.24,54.27,54.22,54.25,22786.0,47.0946,47.1207,47.0773,47.1033,22786.0
2016-11-14 15:00:00,54.25,54.27,54.23,54.26,16022.0,47.1033,47.1207,47.086,47.112,16022.0
2016-11-14 15:05:00,54.26,54.28,54.23,54.24,21823.0,47.112,47.1294,47.086,47.0946,21823.0
2016-11-14 15:10:00,54.23,54.25,54.2,54.21,15231.0,47.086,47.1033,47.0599,47.0686,15231.0
2016-11-14 15:15:00,54.2,54.21,54.18,54.19,12194.0,47.0599,47.0686,47.0426,47.0512,12194.0
2016-11-14 15:20:00,54.19,54.19,54.12,54.13,13101.0,47.0512,47.0512,46.9905,46.9991,13101.0
2016-11-14 15:25:00,54.14,54.16,54.13,54.16,15071.0,47.0078,47.0252,46.9991,47.0252,15071.0
2016-11-14 15:30:00,54.16,54.21,54.16,54.21,14500.0,47.0252,47.0686,47.0252,47.0686,14500.0
2016-11-14 15:35:00,54.21,54.21,54.16,54.19,24624.0,47.0686,47.0686,47.0252,47.0512,24624.0
2016-11-14 15:40:00,54.19,54.19,54.12,54.13,29255.0,47.0512,47.0512,46.9905,46.9991,29255.0
2016-11-14 15:45:00,54.12,54.13,54.06,54.11,31652.0,46.9905,46.9991,46.9384,46.9818,31652.0
2016-11-14 15:50:00,54.11,54.14,54.1,54.14,29236.0,46.9818,47.0078,46.9731,47.0078,29236.0
2016-11-14 15:55:00,54.14,54.14,54.08,54.1,93254.0,47.0078,47.0078,46.9557,46.9731,93254.0
2016-11-15 09:30:00,54.29,54.35,54.14,54.33,13527.0,47.1381,47.1902,47.0078,47.1728,13527.0
2016-11-15 09:35:00,54.36,54.43,54.29,54.43,8386.0,47.1988,47.2596,47.1381,47.2596,8386.0
2016-11-15 09:40:00,54.43,54.55,54.39,54.51,17931.0,47.2596,47.3638,47.2249,47.3291,17931.0
2016-11-15 09:45:00,54.5,54.57,54.43,54.47,34083.0,47.3204,47.3812,47.2596,47.2943,34083.0
2016-11-15 09:50:00,54.47,54.47,54.39,54.39,11497.0,47.2943,47.2943,47.2249,47.2249,11497.0
2016-11-15 09:55:00,54.37,54.37,54.29,54.29,9380.0,47.2075,47.2075,47.1381,47.1381,9380.0
2016-11-15 10:00:00,54.29,54.29,54.17,54.18,14491.0,47.1381,47.1381,47.0339,47.0426,14491.0
2016-11-15 10:05:00,54.18,54.31,54.17,54.31,35795.0,47.0426,47.1554,47.0339,47.1554,35795.0
2016-11-15 10:10:00,54.32,54.36,54.26,54.36,25609.0,47.1641,47.1988,47.112,47.1988,25609.0
2016-11-15 10:15:00,54.34,54.35,54.26,54.27,17657.0,47.1815,47.1902,47.112,47.1207,17657.0
2016-11-15 10:20:00,54.27,54.37,54.27,54.32,9691.0,47.1207,47.2075,47.1207,47.1641,9691.0
2016-11-15 10:25:00,54.33,54.51,54.33,54.47,19838.0,47.1728,47.3291,47.1728,47.2943,19838.0
2016-11-15 10:30:00,54.47,54.55,54.47,54.53,17506.0,47.2943,47.3638,47.2943,47.3464,17506.0
2016-11-15 10:35:00,54.52,54.57,54.51,54.57,16309.0,47.3378,47.3812,47.3291,47.3812,16309.0
2016-11-15 10:40:00,54.56,54.58,54.51,54.54,63198.0,47.3725,47.3899,47.3291,47.3551,63198.0
2016-11-15 10:45:00,54.53,54.53,54.39,54.39,20301.0,47.3464,47.3464,47.2249,47.2249,20301.0
2016-11-15 10:50:00,54.39,54.46,54.35,54.45,11388.0,47.2249,47.2857,47.1902,47.277,11388.0
2016-11-15 10:55:00,54.46,54.47,54.42,54.47,12753.0,47.2857,47.2943,47.2509,47.2943,12753.0
2016-11-15 11:00:00,54.46,54.46,54.35,54.35,12988.0,47.2857,47.2857,47.1902,47.1902,12988.0
2016-11-15 11:05:00,54.34,54.36,54.31,54.35,11562.0,47.1815,47.1988,47.1554,47.1902,11562.0
2016-11-15 11:10:00,54.35,54.45,54.35,54.44,9523.0,47.1902,47.277,47.1902,47.2683,9523.0
2016-11-15 11:15:00,54.44,54.45,54.41,54.41,7542.0,47.2683,47.277,47.2423,47.2423,7542.0
2016-11-15 11:20:00,54.41,54.42,54.3,54.3,18167.0,47.2423,47.2509,47.1467,47.1467,18167.0
2016-11-15 11:25:00,54.3,54.39,54.29,54.38,10213.0,47.1467,47.2249,47.1381,47.2162,10213.0
2016-11-15 11:30:00,54.39,54.39,54.3,54.3,11278.0,47.2249,47.2249,47.1467,47.1467,11278.0
2016-11-15 11:35:00,54.3,54.33,54.28,54.3,9700.0,47.1467,47.1728,47.1294,47.1467,9700.0
2016-11-15 11:40:00,54.3,54.35,54.3,54.34,11840.0,47.1467,47.1902,47.1467,47.1815,11840.0
2016-11-15 11:45:00,54.34,54.35,54.28,54.33,10288.0,47.1815,47.1902,47.1294,47.1728,10288.0
2016-11-15 11:50:00,54.35,54.37,54.3,54.36,8886.0,47.1902,47.2075,47.1467,47.1988,8886.0
2016-11-15 11:55:00,54.34,54.36,54.32,54.32,15983.0,47.1815,47.1988,47.1641,47.1641,15983.0
2016-11-15 12:00:00,54.31,54.39,54.31,54.38,11372.0,47.1554,47.2249,47.1554,47.2162,11372.0
2016-11-15 12:05:00,54.38,54.46,54.35,54.45,9494.0,47.2162,47.2857,47.1902,47.277,9494.0
2016-11-15 12:10:00,54.45,54.5,54.45,54.48,9058.0,47.277,47.3204,47.277,47.303,9058.0
2016-11-15 12:15:00,54.47,54.49,54.45,54.48,12858.0,47.2943,47.3117,47.277,47.303,12858.0
2016-11-15 12:20:00,54.48,54.51,54.45,54.51,8861.0,47.303,47.3291,47.277,47.3291,8861.0
2016-11-15 12:25:00,54.52,54.53,54.49,54.5,8348.0,47.3378,47.3464,47.3117,47.3204,8348.0
2016-11-15 12:30:00,54.5,54.55,54.5,54.54,8699.0,47.3204,47.3638,47.3204,47.3551,8699.0
2016-11-15 12:35:00,54.55,54.55,54.5,54.53,10845.0,47.3638,47.3638,47.3204,47.3464,10845.0
2016-11-15 12:40:00,54.54,54.55,54.47,54.47,5442.0,47.3551,47.3638,47.2943,47.2943,5442.0
2016-11-15 12:45:00,54.46,54.55,54.46,54.53,8265.0,47.2857,47.3638,47.2857,47.3464,8265.0
2016-11-15 12:50:00,54.52,54.54,54.48,54.5,5987.0,47.3378,47.3551,47.303,47.3204,5987.0
2016-11-15 12:55:00,54.5,54.5,54.45,54.46,7607.0,47.3204,47.3204,47.277,47.2857,7607.0
2016-11-15 13:00:00,54.46,54.47,54.43,54.43,5549.0,47.2857,47.2943,47.2596,47.2596,5549.0
2016-11-15 13:05:00,54.43,54.51,54.43,54.48,16783.0,47.2596,47.3291,47.2596,47.303,16783.0
2016-11-15 13:10:00,54.47,54.51,54.47,54.49,6723.0,47.2943,47.3291,47.2943,47.3117,6723.0
2016-11-15 13:15:00,54.49,54.59,54.49,54.59,14869.0,47.3117,47.3985,47.3117,47.3985,14869.0
2016-11-15 13:20:00,54.59,54.59,54.51,54.53,14951.0,47.3985,47.3985,47.3291,47.3464,14951.0
2016-11-15 13:25:00,54.52,54.56,54.52,54.55,8729.0,47.3378,47.3725,47.3378,47.3638,8729.0
2016-11-15 13:30:00,54.55,54.59,54.55,54.58,15541.0,47.3638,47.3985,47.3638,47.3899,15541.0
2016-11-15 13:35:00,54.58,54.62,54.58,54.62,14225.0,47.3899,47.4246,47.3899,47.4246,14225.0
2016-11-15 13:40:00,54.61,54.61,54.55,54.58,14013.0,47.4159,47.4159,47.3638,47.3899,14013.0
2016-11-15 13:45:00,54.58,54.6,54.56,54.56,7446.0,47.3899,47.4072,47.3725,47.3725,7446.0
2016-11-15 13:50:00,54.57,54.6,54.56,54.6,11200.0,47.3812,47.4072,47.3725,47.4072,11200.0
2016-11-15 13:55:00,54.6,54.62,54.56,54.62,11333.0,47.4072,47.4246,47.3725,47.4246,11333.0
2016-11-15 14:00:00,54.61,54.62,54.56,54.56,16132.0,47.4159,47.4246,47.3725,47.3725,16132.0
2016-11-15 14:05:00,54.57,54.61,54.54,54.61,21236.0,47.3812,47.4159,47.3551,47.4159,21236.0
2016-11-15 14:10:00,54.6,54.66,54.58,54.66,24096.0,47.4072,47.4593,47.3899,47.4593,24096.0
2016-11-15 14:15:00,54.66,54.67,54.64,54.64,16665.0,47.4593,47.468,47.442,47.442,16665.0
2016-11-15 14:20:00,54.65,54.65,54.61,54.62,16913.0,47.4506,47.4506,47.4159,47.4246,16913.0
2016-11-15 14:25:00,54.62,54.63,54.6,54.63,10982.0,47.4246,47.4333,47.4072,47.4333,10982.0
2016-11-15 14:30:00,54.63,54.69,54.63,54.64,14434.0,47.4333,47.4854,47.4333,47.442,14434.0
2016-11-15 14:35:00,54.64,54.65,54.61,54.65,7337.0,47.442,47.4506,47.4159,47.4506,7337.0
2016-11-15 14:40:00,54.65,54.71,54.65,54.71,15345.0,47.4506,47.5027,47.4506,47.5027,15345.0
2016-11-15 14:45:00,54.7,54.72,54.68,54.7,8270.0,47.494,47.5114,47.4767,47.494,8270.0
2016-11-15 14:50:00,54.71,54.74,54.7,54.72,17311.0,47.5027,47.5288,47.494,47.5114,17311.0
2016-11-15 14:55:00,54.73,54.75,54.7,54.7,9937.0,47.5201,47.5375,47.494,47.494,9937.0
2016-11-15 15:00:00,54.69,54.72,54.68,54.71,15925.0,47.4854,47.5114,47.4767,47.5027,15925.0
2016-11-15 15:05:00,54.71,54.71,54.65,54.66,15032.0,47.5027,47.5027,47.4506,47.4593,15032.0
2016-11-15 15:10:00,54.66,54.69,54.66,54.69,21602.0,47.4593,47.4854,47.4593,47.4854,21602.0
2016-11-15 15:15:00,54.69,54.72,54.68,54.7,20245.0,47.4854,47.5114,47.4767,47.494,20245.0
2016-11-15 15:20:00,54.69,54.78,54.69,54.78,25967.0,47.4854,47.5635,47.4854,47.5635,25967.0
2016-11-15 15:25:00,54.78,54.85,54.77,54.85,21435.0,47.5635,47.6243,47.5548,47.6243,21435.0
2016-11-15 15:30:00,54.85,54.85,54.83,54.85,23617.0,47.6243,47.6243,47.6069,47.6243,23617.0
2016-11-15 15:35:00,54.84,54.92,54.83,54.88,57478.0,47.6156,47.6851,47.6069,47.6503,57478.0
2016-11-15 15:40:00,54.88,54.89,54.83,54.84,48470.0,47.6503,47.659,47.6069,47.6156,48470.0
2016-11-15 15:45:00,54.83,54.87,54.8,54.86,41288.0,47.6069,47.6417,47.5809,47.633,41288.0
2016-11-15 15:50:00,54.85,54.86,54.82,54.85,43780.0,47.6243,47.633,47.5982,47.6243,43780.0
2016-11-15 15:55:00,54.85,54.91,54.84,54.9,135490.0,47.6243,47.6764,47.6156,47.6677,135490.0
2016-11-16 09:30:00,54.96,55.21,54.96,55.2,43376.0,47.7198,47.9369,47.7198,47.9282,43376.0
2016-11-16 09:35:00,55.18,55.23,55.11,55.2,23553.0,47.9108,47.9542,47.85,47.9282,23553.0
2016-11-16 09:40:00,55.2,55.3,55.2,55.29,18507.0,47.9282,48.015,47.9282,48.0063,18507.0
2016-11-16 09:45:00,55.28,55.31,55.2,55.2,32211.0,47.9976,48.0237,47.9282,47.9282,32211.0
2016-11-16 09:50:00,55.21,55.23,55.09,55.12,17720.0,47.9369,47.9542,47.8327,47.8587,17720.0
2016-11-16 09:55:00,55.1,55.1,54.88,54.91,32756.0,47.8414,47.8414,47.6503,47.6764,32756.0
2016-11-16 10:00:00,54.91,54.99,54.86,54.89,22621.0,47.6764,47.7458,47.633,47.659,22621.0
2016-11-16 10:05:00,54.89,54.89,54.69,54.71,19012.0,47.659,47.659,47.4854,47.5027,19012.0
2016-11-16 10:10:00,54.71,54.71,54.6,54.62,29653.0,47.5027,47.5027,47.4072,47.4246,29653.0
2016-11-16 10:15:00,54.62,54.62,54.54,54.54,13495.0,47.4246,47.4246,47.3551,47.3551,13495.0
2016-11-16 10:20:00,54.54,54.58,54.54,54.55,20670.0,47.3551,47.3899,47.3551,47.3638,20670.0
2016-11-16 10:25:00,54.55,54.55,54.46,54.46,12652.0,47.3638,47.3638,47.2857,47.2857,12652.0
2016-11-16 10:30:00,54.47,54.5,54.44,54.49,27738.0,47.2943,47.3204,47.2683,47.3117,27738.0
2016-11-16 10:35:00,54.5,54.62,54.46,54.61,52657.0,47.3204,47.4246,47.2857,47.4159,52657.0
2016-11-16 10:40:00,54.62,54.68,54.62,54.64,25892.0,47.4246,47.4767,47.4246,47.442,25892.0
2016-11-16 10:45:00,54.65,54.76,54.65,54.76,31451.0,47.4506,47.5461,47.4506,47.5461,31451.0
2016-11-16 10:50:00,54.76,54.79,54.71,54.72,11530.0,47.5461,47.5722,47.5027,47.5114,11530.0
2016-11-16 10:55:00,54.72,54.72,54.65,54.67,10622.0,47.5114,47.5114,47.4506,47.468,10622.0
2016-11-16 11:00:00,54.66,54.67,54.55,54.58,44996.0,47.4593,47.468,47.3638,47.3899,44996.0
2016-11-16 11:05:00,54.58,54.58,54.47,54.51,56391.0,47.3899,47.3899,47.2943,47.3291,56391.0
2016-11-16 11:10:00,54.51,54.56,54.51,54.55,105952.0,47.3291,47.3725,47.3291,47.3638,105952.0
2016-11-16 11:15:00,54.55,54.61,54.54,54.59,14496.0,47.3638,47.4159,47.3551,47.3985,14496.0
2016-11-16 11:20:00,54.59,54.59,54.46,54.46,12092.0,47.3985,47.3985,47.2857,47.2857,12092.0
2016-11-16 11:25:00,54.45,54.46,54.41,54.45,9413.0,47.277,47.2857,47.2423,47.277,9413.0
2016-11-16 11:30:00,54.46,54.5,54.45,54.5,13246.0,47.2857,47.3204,47.277,47.3204,13246.0
2016-11-16 11:35:00,54.51,54.52,54.45,54.47,13988.0,47.3291,47.3378,47.277,47.2943,13988.0
2016-11-16 11:40:00,54.47,54.48,54.41,54.41,20397.0,47.2943,47.303,47.2423,47.2423,20397.0
2016-11-16 11:45:00,54.41,54.5,54.4,54.49,14506.0,47.2423,47.3204,47.2336,47.3117,14506.0
2016-11-16 11:50:00,54.5,54.57,54.5,54.55,19348.0,47.3204,47.3812,47.3204,47.3638,19348.0
2016-11-16 11:55:00,54.55,54.55,54.47,54.47,8796.0,47.3638,47.3638,47.2943,47.2943,8796.0
2016-11-16 12:00:00,54.48,54.5,54.43,54.47,7563.0,47.303,47.3204,47.2596,47.2943,7563.0
2016-11-16 12:05:00,54.48,54.49,54.42,54.44,15037.0,47.303,47.3117,47.2509,47.2683,15037.0
2016-11-16 12:10:00,54.44,54.5,54.43,54.48,10621.0,47.2683,47.3204,47.2596,47.303,10621.0
2016-11-16 12:15:00,54.48,54.48,54.42,54.43,12456.0,47.303,47.303,47.2509,47.2596,12456.0
2016-11-16 12:20:00,54.44,54.44,54.39,54.39,7238.0,47.2683,47.2683,47.2249,47.2249,7238.0
2016-11-16 12:25:00,54.38,54.4,54.37,54.38,6047.0,47.2162,47.2336,47.2075,47.2162,6047.0
2016-11-16 12:30:00,54.38,54.41,54.38,54.41,6974.0,47.2162,47.2423,47.2162,47.2423,6974.0
2016-11-16 12:35:00,54.42,54.45,54.42,54.43,11973.0,47.2509,47.277,47.2509,47.2596,11973.0
2016-11-16 12:40:00,54.42,54.43,54.37,54.39,22250.0,47.2509,47.2596,47.2075,47.2249,22250.0
2016-11-16 12:45:00,54.4,54.42,54.39,54.4,25167.0,47.2336,47.2509,47.2249,47.2336,25167.0
2016-11-16 12:50:00,54.41,54.48,54.4,54.47,17483.0,47.2423,47.303,47.2336,47.2943,17483.0
2016-11-16 12:55:00,54.46,54.49,54.46,54.48,10749.0,47.2857,47.3117,47.2857,47.303,10749.0
2016-11-16 13:00:00,54.48,54.48,54.45,54.45,8400.0,47.303,47.303,47.277,47.277,8400.0
2016-11-16 13:05:00,54.45,54.46,54.44,54.45,12458.0,47.277,47.2857,47.2683,47.277,12458.0
2016-11-16 13:10:00,54.46,54.46,54.44,54.45,23450.0,47.2857,47.2857,47.2683,47.277,23450.0
2016-11-16 13:15:00,54.46,54.46,54.44,54.46,19951.0,47.2857,47.2857,47.2683,47.2857,19951.0
2016-11-16 13:20:00,54.46,54.47,54.43,54.44,18937.0,47.2857,47.2943,47.2596,47.2683,18937.0
2016-11-16 13:25:00,54.44,54.47,54.43,54.46,11555.0,47.2683,47.2943,47.2596,47.2857,11555.0
2016-11-16 13:30:00,54.45,54.46,54.44,54.45,22275.0,47.277,47.2857,47.2683,47.277,22275.0
2016-11-16 13:35:00,54.45,54.53,54.43,54.53,18186.0,47.277,47.3464,47.2596,47.3464,18186.0
2016-11-16 13:40:00,54.52,54.54,54.45,54.47,14711.0,47.3378,47.3551,47.277,47.2943,14711.0
2016-11-16 13:45:00,54.47,54.5,54.46,54.49,5744.0,47.2943,47.3204,47.2857,47.3117,5744.0
2016-11-16 13:50:00,54.48,54.49,54.44,54.45,13741.0,47.303,47.3117,47.2683,47.277,13741.0
2016-11-16 13:55:00,54.46,54.48,54.46,54.48,1740.0,47.2857,47.303,47.2857,47.303,1740.0
2016-11-16 14:00:00,54.47,54.48,54.43,54.47,10403.0,47.2943,47.303,47.2596,47.2943,10403.0
2016-11-16 14:05:00,54.48,54.51,54.47,54.49,12783.0,47.303,47.3291,47.2943,47.3117,12783.0
2016-11-16 14:10:00,54.49,54.5,54.44,54.46,22497.0,47.3117,47.3204,47.2683,47.2857,22497.0
2016-11-16 14:15:00,54.46,54.48,54.44,54.48,13202.0,47.2857,47.303,47.2683,47.303,13202.0
2016-11-16 14:20:00,54.47,54.5,54.45,54.46,18567.0,47.2943,47.3204,47.277,47.2857,18567.0
2016-11-16 14:25:00,54.47,54.47,54.43,54.46,28758.0,47.2943,47.2943,47.2596,47.2857,28758.0
2016-11-16 14:30:00,54.46,54.57,54.45,54.53,56288.0,47.2857,47.3812,47.277,47.3464,56288.0
2016-11-16 14:35:00,54.52,54.52,54.47,54.5,12892.0,47.3378,47.3378,47.2943,47.3204,12892.0
2016-11-16 14:40:00,54.51,54.51,54.46,54.47,25578.0,47.3291,47.3291,47.2857,47.2943,25578.0
2016-11-16 14:45:00,54.47,54.47,54.45,54.45,27141.0,47.2943,47.2943,47.277,47.277,27141.0
2016-11-16 14:50:00,54.46,54.47,54.45,54.46,14496.0,47.2857,47.2943,47.277,47.2857,14496.0
2016-11-16 14:55:00,54.45,54.53,54.45,54.51,23999.0,47.277,47.3464,47.277,47.3291,23999.0
2016-11-16 15:00:00,54.52,54.53,54.49,54.53,14197.0,47.3378,47.3464,47.3117,47.3464,14197.0
2016-11-16 15:05:00,54.54,54.56,54.53,54.54,15784.0,47.3551,47.3725,47.3464,47.3551,15784.0
2016-11-16 15:10:00,54.55,54.55,54.52,54.52,29341.0,47.3638,47.3638,47.3378,47.3378,29341.0
2016-11-16 15:15:00,54.52,54.56,54.52,54.55,38676.0,47.3378,47.3725,47.3378,47.3638,38676.0
2016-11-16 15:20:00,54.55,54.61,54.54,54.59,44032.0,47.3638,47.4159,47.3551,47.3985,44032.0
2016-11-16 15:25:00,54.6,54.61,54.54,54.57,24237.0,47.4072,47.4159,47.3551,47.3812,24237.0
2016-11-16 15:30:00,54.57,54.6,54.56,54.57,23804.0,47.3812,47.4072,47.3725,47.3812,23804.0
2016-11-16 15:35:00,54.57,54.6,54.56,54.6,22454.0,47.3812,47.4072,47.3725,47.4072,22454.0
2016-11-16 15:40:00,54.6,54.61,54.58,54.6,60188.0,47.4072,47.4159,47.3899,47.4072,60188.0
2016-11-16 15:45:00,54.6,54.61,54.57,54.58,37115.0,47.4072,47.4159,47.3812,47.3899,37115.0
2016-11-16 15:50:00,54.58,54.59,54.54,54.56,48254.0,47.3899,47.3985,47.3551,47.3725,48254.0
2016-11-16 15:55:00,54.56,54.61,54.56,54.58,71759.0,47.3725,47.4159,47.3725,47.3899,71759.0
2016-11-17 09:30:00,54.48,54.72,54.46,54.56,13146.0,47.303,47.5114,47.2857,47.3725,13146.0
2016-11-17 09:35:00,54.53,54.62,54.49,54.61,6934.0,47.3464,47.4246,47.3117,47.4159,6934.0
2016-11-17 09:40:00,54.65,54.66,54.56,54.57,5188.0,47.4506,47.4593,47.3725,47.3812,5188.0
2016-11-17 09:45:00,54.58,54.67,54.58,54.65,4263.0,47.3899,47.468,47.3899,47.4506,4263.0
2016-11-17 09:50:00,54.66,54.66,54.54,54.57,8634.0,47.4593,47.4593,47.3551,47.3812,8634.0
2016-11-17 09:55:00,54.58,54.68,54.57,54.67,4730.0,47.3899,47.4767,47.3812,47.468,4730.0
2016-11-17 10:00:00,54.67,54.67,54.6,54.65,5085.0,47.468,47.468,47.4072,47.4506,5085.0
2016-11-17 10:05:00,54.66,54.66,54.6,54.64,31674.0,47.4593,47.4593,47.4072,47.442,31674.0
2016-11-17 10:10:00,54.65,54.74,54.63,54.74,4583.0,47.4506,47.5288,47.4333,47.5288,4583.0
2016-11-17 10:15:00,54.73,54.73,54.7,54.72,2409.0,47.5201,47.5201,47.494,47.5114,2409.0
2016-11-17 10:20:00,54.71,54.73,54.66,54.68,22792.0,47.5027,47.5201,47.4593,47.4767,22792.0
2016-11-17 10:25:00,54.68,54.69,54.58,54.61,12972.0,47.4767,47.4854,47.3899,47.4159,12972.0
2016-11-17 10:30:00,54.62,54.64,54.58,54.63,8400.0,47.4246,47.442,47.3899,47.4333,8400.0
2016-11-17 10:35:00,54.64,54.66,54.63,54.65,6116.0,47.442,47.4593,47.4333,47.4506,6116.0
2016-11-17 10:40:00,54.64,54.64,54.59,54.6,11128.0,47.442,47.442,47.3985,47.4072,11128.0
2016-11-17 10:45:00,54.6,54.6,54.54,54.56,18751.0,47.4072,47.4072,47.3551,47.3725,18751.0
2016-11-17 10:50:00,54.54,54.57,54.51,54.53,7836.0,47.3551,47.3812,47.3291,47.3464,7836.0
2016-11-17 10:55:00,54.53,54.54,54.38,54.41,77742.0,47.3464,47.3551,47.2162,47.2423,77742.0
2016-11-17 11:00:00,54.4,54.54,54.39,54.54,11442.0,47.2336,47.3551,47.2249,47.3551,11442.0
2016-11-17 11:05:00,54.54,54.61,54.52,54.59,10136.0,47.3551,47.4159,47.3378,47.3985,10136.0
2016-11-17 11:10:00,54.58,54.59,54.45,54.47,15397.0,47.3899,47.3985,47.277,47.2943,15397.0
2016-11-17 11:15:00,54.47,54.48,54.44,54.47,10172.0,47.2943,47.303,47.2683,47.2943,10172.0
2016-11-17 11:20:00,54.47,54.51,54.44,54.5,6450.0,47.2943,47.3291,47.2683,47.3204,6450.0
2016-11-17 11:25:00,54.51,54.55,54.48,54.48,9495.0,47.3291,47.3638,47.303,47.303,9495.0
2016-11-17 11:30:00,54.48,54.51,54.44,54.5,24546.0,47.303,47.3291,47.2683,47.3204,24546.0
2016-11-17 11:35:00,54.52,54.57,54.52,54.56,6103.0,47.3378,47.3812,47.3378,47.3725,6103.0
2016-11-17 11:40:00,54.57,54.6,54.55,54.6,7214.0,47.3812,47.4072,47.3638,47.4072,7214.0
2016-11-17 11:45:00,54.59,54.62,54.52,54.52,17797.0,47.3985,47.4246,47.3378,47.3378,17797.0
2016-11-17 11:50:00,54.51,54.58,54.5,54.55,5480.0,47.3291,47.3899,47.3204,47.3638,5480.0
2016-11-17 11:55:00,54.55,54.55,54.5,54.52,13448.0,47.3638,47.3638,47.3204,47.3378,13448.0
2016-11-17 12:00:00,54.52,54.58,54.5,54.56,12475.0,47.3378,47.3899,47.3204,47.3725,12475.0
2016-11-17 12:05:00,54.56,54.61,54.56,54.58,4900.0,47.3725,47.4159,47.3725,47.3899,4900.0
2016-11-17 12:10:00,54.59,54.6,54.56,54.57,8300.0,47.3985,47.4072,47.3725,47.3812,8300.0
2016-11-17 12:15:00,54.57,54.58,54.53,54.53,6498.0,47.3812,47.3899,47.3464,47.3464,6498.0
2016-11-17 12:20:00,54.53,54.58,54.52,54.57,14994.0,47.3464,47.3899,47.3378,47.3812,14994.0
2016-11-17 12:25:00,54.58,54.62,54.57,54.62,5400.0,47.3899,47.4246,47.3812,47.4246,5400.0
2016-11-17 12:30:00,54.62,54.62,54.61,54.61,3809.0,47.4246,47.4246,47.4159,47.4159,3809.0
2016-11-17 12:35:00,54.61,54.61,54.6,54.61,2300.0,47.4159,47.4159,47.4072,47.4159,2300.0
2016-11-17 12:40:00,54.61,54.61,54.49,54.51,26987.0,47.4159,47.4159,47.3117,47.3291,26987.0
2016-11-17 12:45:00,54.5,54.57,54.5,54.55,8081.0,47.3204,47.3812,47.3204,47.3638,8081.0
2016-11-17 12:50:00,54.55,54.61,54.55,54.57,5530.0,47.3638,47.4159,47.3638,47.3812,5530.0
2016-11-17 12:55:00,54.57,54.58,54.55,54.56,5276.0,47.3812,47.3899,47.3638,47.3725,5276.0
2016-11-17 13:00:00,54.56,54.57,54.51,54.51,9805.0,47.3725,47.3812,47.3291,47.3291,9805.0
2016-11-17 13:05:00,54.5,54.5,54.44,54.46,11459.0,47.3204,47.3204,47.2683,47.2857,11459.0
2016-11-17 13:10:00,54.46,54.51,54.46,54.51,6600.0,47.2857,47.3291,47.2857,47.3291,6600.0
2016-11-17 13:15:00,54.52,54.54,54.49,54.54,6265.0,47.3378,47.3551,47.3117,47.3551,6265.0
2016-11-17 13:20:00,54.54,54.54,54.48,54.48,7208.0,47.3551,47.3551,47.303,47.303,7208.0
2016-11-17 13:25:00,54.48,54.52,54.48,54.5,8686.0,47.303,47.3378,47.303,47.3204,8686.0
2016-11-17 13:30:00,54.5,54.51,54.48,54.48,9644.0,47.3204,47.3291,47.303,47.303,9644.0
2016-11-17 13:35:00,54.48,54.5,54.47,54.48,6581.0,47.303,47.3204,47.2943,47.303,6581.0
2016-11-17 13:40:00,54.48,54.54,54.47,54.52,6800.0,47.303,47.3551,47.2943,47.3378,6800.0
2016-11-17 13:45:00,54.52,54.52,54.47,54.48,6495.0,47.3378,47.3378,47.2943,47.303,6495.0
2016-11-17 13:50:00,54.49,54.5,54.48,54.49,3156.0,47.3117,47.3204,47.303,47.3117,3156.0
2016-11-17 13:55:00,54.49,54.49,54.44,54.45,28837.0,47.3117,47.3117,47.2683,47.277,28837.0
2016-11-17 14:00:00,54.44,54.45,54.42,54.43,8040.0,47.2683,47.277,47.2509,47.2596,8040.0
2016-11-17 14:05:00,54.43,54.45,54.42,54.45,6150.0,47.2596,47.277,47.2509,47.277,6150.0
2016-11-17 14:10:00,54.46,54.5,54.45,54.47,7200.0,47.2857,47.3204,47.277,47.2943,7200.0
2016-11-17 14:15:00,54.48,54.54,54.48,54.53,6420.0,47.303,47.3551,47.303,47.3464,6420.0
2016-11-17 14:20:00,54.53,54.56,54.52,54.55,14600.0,47.3464,47.3725,47.3378,47.3638,14600.0
2016-11-17 14:25:00,54.55,54.56,54.52,54.55,7573.0,47.3638,47.3725,47.3378,47.3638,7573.0
2016-11-17 14:30:00,54.55,54.55,54.52,54.54,13882.0,47.3638,47.3638,47.3378,47.3551,13882.0
2016-11-17 14:35:00,54.53,54.58,54.52,54.58,5133.0,47.3464,47.3899,47.3378,47.3899,5133.0
2016-11-17 14:40:00,54.57,54.59,54.55,54.56,8253.0,47.3812,47.3985,47.3638,47.3725,8253.0
2016-11-17 14:45:00,54.55,54.58,54.52,54.53,13263.0,47.3638,47.3899,47.3378,47.3464,13263.0
2016-11-17 14:50:00,54.53,54.53,54.51,54.53,5916.0,47.3464,47.3464,47.3291,47.3464,5916.0
2016-11-17 14:55:00,54.53,54.54,54.52,54.52,7975.0,47.3464,47.3551,47.3378,47.3378,7975.0
2016-11-17 15:00:00,54.53,54.54,54.52,54.53,16847.0,47.3464,47.3551,47.3378,47.3464,16847.0
2016-11-17 15:05:00,54.53,54.55,54.53,54.55,11906.0,47.3464,47.3638,47.3464,47.3638,11906.0
2016-11-17 15:10:00,54.55,54.62,54.55,54.62,12689.0,47.3638,47.4246,47.3638,47.4246,12689.0
2016-11-17 15:15:00,54.62,54.62,54.6,54.61,16588.0,47.4246,47.4246,47.4072,47.4159,16588.0
2016-11-17 15:20:00,54.61,54.65,54.6,54.65,12463.0,47.4159,47.4506,47.4072,47.4506,12463.0
2016-11-17 15:25:00,54.65,54.69,54.64,54.68,19301.0,47.4506,47.4854,47.442,47.4767,19301.0
2016-11-17 15:30:00,54.68,54.7,54.64,54.64,36945.0,47.4767,47.494,47.442,47.442,36945.0
2016-11-17 15:35:00,54.65,54.66,54.64,54.66,18275.0,47.4506,47.4593,47.442,47.4593,18275.0
2016-11-17 15:40:00,54.66,54.71,54.65,54.7,23809.0,47.4593,47.5027,47.4506,47.494,23809.0
2016-11-17 15:45:00,54.7,54.7,54.63,54.64,38747.0,47.494,47.494,47.4333,47.442,38747.0
2016-11-17 15:50:00,54.65,54.66,54.61,54.62,38791.0,47.4506,47.4593,47.4159,47.4246,38791.0
2016-11-17 15:55:00,54.62,54.71,54.61,54.68,70232.0,47.4246,47.5027,47.4159,47.4767,70232.0
2016-11-18 09:30:00,54.65,54.88,54.65,54.77,68790.0,47.4506,47.6503,47.4506,47.5548,68790.0
2016-11-18 09:35:00,54.76,54.78,54.62,54.63,11937.0,47.5461,47.5635,47.4246,47.4333,11937.0
2016-11-18 09:40:00,54.64,54.72,54.62,54.7,11200.0,47.442,47.5114,47.4246,47.494,11200.0
2016-11-18 09:45:00,54.7,54.79,54.7,54.79,10265.0,47.494,47.5722,47.494,47.5722,10265.0
2016-11-18 09:50:00,54.79,54.79,54.69,54.69,7497.0,47.5722,47.5722,47.4854,47.4854,7497.0
2016-11-18 09:55:00,54.68,54.74,54.67,54.74,8109.0,47.4767,47.5288,47.468,47.5288,8109.0
2016-11-18 10:00:00,54.72,54.8,54.72,54.8,6793.0,47.5114,47.5809,47.5114,47.5809,6793.0
2016-11-18 10:05:00,54.79,54.85,54.79,54.85,4387.0,47.5722,47.6243,47.5722,47.6243,4387.0
2016-11-18 10:10:00,54.86,54.93,54.79,54.79,16779.0,47.633,47.6937,47.5722,47.5722,16779.0
2016-11-18 10:15:00,54.78,54.78,54.71,54.72,10908.0,47.5635,47.5635,47.5027,47.5114,10908.0
2016-11-18 10:20:00,54.72,54.73,54.7,54.71,7154.0,47.5114,47.5201,47.494,47.5027,7154.0
2016-11-18 10:25:00,54.7,54.71,54.62,54.62,11790.0,47.494,47.5027,47.4246,47.4246,11790.0
2016-11-18 10:30:00,54.63,54.73,54.63,54.64,9910.0,47.4333,47.5201,47.4333,47.442,9910.0
2016-11-18 10:35:00,54.65,54.66,54.59,54.6,12000.0,47.4506,47.4593,47.3985,47.4072,12000.0
2016-11-18 10:40:00,54.6,54.61,54.55,54.61,24332.0,47.4072,47.4159,47.3638,47.4159,24332.0
2016-11-18 10:45:00,54.6,54.6,54.56,54.57,10007.0,47.4072,47.4072,47.3725,47.3812,10007.0
2016-11-18 10:50:00,54.57,54.65,54.56,54.63,31774.0,47.3812,47.4506,47.3725,47.4333,31774.0
2016-11-18 10:55:00,54.63,54.67,54.63,54.64,13077.0,47.4333,47.468,47.4333,47.442,13077.0
2016-11-18 11:00:00,54.64,54.71,54.62,54.62,20659.0,47.442,47.5027,47.4246,47.4246,20659.0
2016-11-18 11:05:00,54.61,54.62,54.58,54.6,20699.0,47.4159,47.4246,47.3899,47.4072,20699.0
2016-11-18 11:10:00,54.61,54.65,54.6,54.61,19590.0,47.4159,47.4506,47.4072,47.4159,19590.0
2016-11-18 11:15:00,54.61,54.61,54.57,54.61,6535.0,47.4159,47.4159,47.3812,47.4159,6535.0
2016-11-18 11:20:00,54.61,54.62,54.59,54.59,8289.0,47.4159,47.4246,47.3985,47.3985,8289.0
2016-11-18 11:25:00,54.59,54.64,54.57,54.62,8433.0,47.3985,47.442,47.3812,47.4246,8433.0
2016-11-18 11:30:00,54.62,54.7,54.62,54.68,8712.0,47.4246,47.494,47.4246,47.4767,8712.0
2016-11-18 11:35:00,54.68,54.71,54.67,54.68,5584.0,47.4767,47.5027,47.468,47.4767,5584.0
2016-11-18 11:40:00,54.69,54.71,54.67,54.68,8447.0,47.4854,47.5027,47.468,47.4767,8447.0
2016-11-18 11:45:00,54.68,54.68,54.63,54.63,7562.0,47.4767,47.4767,47.4333,47.4333,7562.0
2016-11-18 11:50:00,54.63,54.66,54.62,54.64,6530.0,47.4333,47.4593,47.4246,47.442,6530.0
2016-11-18 11:55:00,54.64,54.67,54.61,54.67,8571.0,47.442,47.468,47.4159,47.468,8571.0
2016-11-18 12:00:00,54.66,54.69,54.65,54.69,6112.0,47.4593,47.4854,47.4506,47.4854,6112.0
2016-11-18 12:05:00,54.69,54.72,54.68,54.7,5173.0,47.4854,47.5114,47.4767,47.494,5173.0
2016-11-18 12:10:00,54.69,54.7,54.67,54.67,5239.0,47.4854,47.494,47.468,47.468,5239.0
2016-11-18 12:15:00,54.68,54.7,54.67,54.7,8825.0,47.4767,47.494,47.468,47.494,8825.0
2016-11-18 12:20:00,54.7,54.73,54.69,54.71,20929.0,47.494,47.5201,47.4854,47.5027,20929.0
2016-11-18 12:25:00,54.71,54.73,54.69,54.7,7883.0,47.5027,47.5201,47.4854,47.494,7883.0
2016-11-18 12:30:00,54.71,54.72,54.69,54.69,4200.0,47.5027,47.5114,47.4854,47.4854,4200.0
2016-11-18 12:35:00,54.69,54.71,54.68,54.68,7643.0,47.4854,47.5027,47.4767,47.4767,7643.0
2016-11-18 12:40:00,54.68,54.71,54.68,54.7,9859.0,47.4767,47.5027,47.4767,47.494,9859.0
2016-11-18 12:45:00,54.71,54.74,54.68,54.74,11276.0,47.5027,47.5288,47.4767,47.5288,11276.0
2016-11-18 12:50:00,54.74,54.76,54.69,54.7,11458.0,47.5288,47.5461,47.4854,47.494,11458.0
2016-11-18 12:55:00,54.68,54.68,54.62,54.63,10416.0,47.4767,47.4767,47.4246,47.4333,10416.0
2016-11-18 13:00:00,54.62,54.66,54.61,54.65,3979.0,47.4246,47.4593,47.4159,47.4506,3979.0
2016-11-18 13:05:00,54.66,54.67,54.64,54.65,7262.0,47.4593,47.468,47.442,47.4506,7262.0
2016-11-18 13:10:00,54.64,54.66,54.64,54.66,3407.0,47.442,47.4593,47.442,47.4593,3407.0
2016-11-18 13:15:00,54.66,54.68,54.66,54.67,18765.0,47.4593,47.4767,47.4593,47.468,18765.0
2016-11-18 13:20:00,54.66,54.68,54.66,54.68,840.0,47.4593,47.4767,47.4593,47.4767,840.0
2016-11-18 13:25:00,54.67,54.68,54.61,54.62,18119.0,47.468,47.4767,47.4159,47.4246,18119.0
2016-11-18 13:30:00,54.62,54.62,54.59,54.6,5828.0,47.4246,47.4246,47.3985,47.4072,5828.0
2016-11-18 13:35:00,54.6,54.64,54.6,54.61,8804.0,47.4072,47.442,47.4072,47.4159,8804.0
2016-11-18 13:40:00,54.61,54.63,54.59,54.59,11416.0,47.4159,47.4333,47.3985,47.3985,11416.0
2016-11-18 13:45:00,54.59,54.61,54.58,54.59,4844.0,47.3985,47.4159,47.3899,47.3985,4844.0
2016-11-18 13:50:00,54.59,54.62,54.58,54.59,7454.0,47.3985,47.4246,47.3899,47.3985,7454.0
2016-11-18 13:55:00,54.59,54.61,54.57,54.57,10345.0,47.3985,47.4159,47.3812,47.3812,10345.0
2016-11-18 14:00:00,54.57,54.6,54.54,54.55,26432.0,47.3812,47.4072,47.3551,47.3638,26432.0
2016-11-18 14:05:00,54.56,54.57,54.52,54.53,15235.0,47.3725,47.3812,47.3378,47.3464,15235.0
2016-11-18 14:10:00,54.53,54.55,54.52,54.52,13802.0,47.3464,47.3638,47.3378,47.3378,13802.0
2016-11-18 14:15:00,54.53,54.53,54.51,54.52,14028.0,47.3464,47.3464,47.3291,47.3378,14028.0
2016-11-18 14:20:00,54.53,54.53,54.5,54.51,11734.0,47.3464,47.3464,47.3204,47.3291,11734.0
2016-11-18 14:25:00,54.5,54.52,54.47,54.48,14287.0,47.3204,47.3378,47.2943,47.303,14287.0
2016-11-18 14:30:00,54.48,54.52,54.48,54.52,6765.0,47.303,47.3378,47.303,47.3378,6765.0
2016-11-18 14:35:00,54.52,54.53,54.51,54.52,12594.0,47.3378,47.3464,47.3291,47.3378,12594.0
2016-11-18 14:40:00,54.52,54.54,54.52,54.53,19303.0,47.3378,47.3551,47.3378,47.3464,19303.0
2016-11-18 14:45:00,54.53,54.54,54.49,54.51,8593.0,47.3464,47.3551,47.3117,47.3291,8593.0
2016-11-18 14:50:00,54.51,54.54,54.5,54.54,4711.0,47.3291,47.3551,47.3204,47.3551,4711.0
2016-11-18 14:55:00,54.54,54.55,54.53,54.54,7585.0,47.3551,47.3638,47.3464,47.3551,7585.0
2016-11-18 15:00:00,54.55,54.61,54.55,54.56,16595.0,47.3638,47.4159,47.3638,47.3725,16595.0
2016-11-18 15:05:00,54.56,54.59,54.55,54.58,9320.0,47.3725,47.3985,47.3638,47.3899,9320.0
2016-11-18 15:10:00,54.59,54.62,54.59,54.59,6034.0,47.3985,47.4246,47.3985,47.3985,6034.0
2016-11-18 15:15:00,54.6,54.65,54.59,54.64,9773.0,47.4072,47.4506,47.3985,47.442,9773.0
2016-11-18 15:20:00,54.65,54.65,54.61,54.62,11155.0,47.4506,47.4506,47.4159,47.4246,11155.0
2016-11-18 15:25:00,54.61,54.64,54.6,54.63,14677.0,47.4159,47.442,47.4072,47.4333,14677.0
2016-11-18 15:30:00,54.63,54.67,54.63,54.64,10749.0,47.4333,47.468,47.4333,47.442,10749.0
2016-11-18 15:35:00,54.64,54.65,54.61,54.62,18672.0,47.442,47.4506,47.4159,47.4246,18672.0
2016-11-18 15:40:00,54.62,54.63,54.61,54.62,26901.0,47.4246,47.4333,47.4159,47.4246,26901.0
2016-11-18 15:45:00,54.62,54.66,54.61,54.63,27019.0,47.4246,47.4593,47.4159,47.4333,27019.0
2016-11-18 15:50:00,54.63,54.65,54.61,54.62,20551.0,47.4333,47.4506,47.4159,47.4246,20551.0
2016-11-18 15:55:00,54.62,54.62,54.57,54.6,74155.0,47.4246,47.4246,47.3812,47.4072,74155.0
2016-11-21 09:30:00,55.01,55.19,54.9,55.05,69565.0,47.7632,47.9195,47.6677,47.7979,69565.0
2016-11-21 09:35:00,55.03,55.15,54.98,55.09,20758.0,47.7806,47.8848,47.7372,47.8327,20758.0
2016-11-21 09:40:00,55.09,55.12,55.01,55.04,29596.0,47.8327,47.8587,47.7632,47.7893,29596.0
2016-11-21 09:45:00,55.05,55.06,54.98,55.02,14639.0,47.7979,47.8066,47.7372,47.7719,14639.0
2016-11-21 09:50:00,55.02,55.02,54.93,54.95,14708.0,47.7719,47.7719,47.6937,47.7111,14708.0
2016-11-21 09:55:00,54.94,55.0,54.9,54.95,34866.0,47.7024,47.7545,47.6677,47.7111,34866.0
2016-11-21 10:00:00,54.93,54.94,54.88,54.91,14881.0,47.6937,47.7024,47.6503,47.6764,14881.0
2016-11-21 10:05:00,54.91,54.91,54.82,54.82,11921.0,47.6764,47.6764,47.5982,47.5982,11921.0
2016-11-21 10:10:00,54.83,54.9,54.82,54.88,7900.0,47.6069,47.6677,47.5982,47.6503,7900.0
2016-11-21 10:15:00,54.88,54.89,54.83,54.87,13481.0,47.6503,47.659,47.6069,47.6417,13481.0
2016-11-21 10:20:00,54.87,54.94,54.86,54.94,8572.0,47.6417,47.7024,47.633,47.7024,8572.0
2016-11-21 10:25:00,54.92,54.94,54.9,54.9,5658.0,47.6851,47.7024,47.6677,47.6677,5658.0
2016-11-21 10:30:00,54.89,54.99,54.89,54.97,13506.0,47.659,47.7458,47.659,47.7285,13506.0
2016-11-21 10:35:00,54.96,54.98,54.94,54.97,7346.0,47.7198,47.7372,47.7024,47.7285,7346.0
2016-11-21 10:40:00,54.96,54.96,54.87,54.91,15431.0,47.7198,47.7198,47.6417,47.6764,15431.0
2016-11-21 10:45:00,54.92,54.95,54.9,54.94,7767.0,47.6851,47.7111,47.6677,47.7024,7767.0
2016-11-21 10:50:00,54.94,54.96,54.93,54.94,6023.0,47.7024,47.7198,47.6937,47.7024,6023.0
2016-11-21 10:55:00,54.95,54.95,54.9,54.91,12967.0,47.7111,47.7111,47.6677,47.6764,12967.0
2016-11-21 11:00:00,54.9,54.96,54.9,54.94,13177.0,47.6677,47.7198,47.6677,47.7024,13177.0
2016-11-21 11:05:00,54.96,54.97,54.93,54.93,8987.0,47.7198,47.7285,47.6937,47.6937,8987.0
2016-11-21 11:10:00,54.94,54.94,54.9,54.92,9233.0,47.7024,47.7024,47.6677,47.6851,9233.0
2016-11-21 11:15:00,54.91,54.94,54.88,54.94,5800.0,47.6764,47.7024,47.6503,47.7024,5800.0
2016-11-21 11:20:00,54.93,54.94,54.91,54.92,10715.0,47.6937,47.7024,47.6764,47.6851,10715.0
2016-11-21 11:25:00,54.92,54.93,54.9,54.92,9225.0,47.6851,47.6937,47.6677,47.6851,9225.0
2016-11-21 11:30:00,54.92,54.96,54.92,54.95,5917.0,47.6851,47.7198,47.6851,47.7111,5917.0
2016-11-21 11:35:00,54.96,54.98,54.93,54.97,6066.0,47.7198,47.7372,47.6937,47.7285,6066.0
2016-11-21 11:40:00,54.98,55.0,54.94,54.98,7059.0,47.7372,47.7545,47.7024,47.7372,7059.0
2016-11-21 11:45:00,54.99,55.02,54.97,55.01,7565.0,47.7458,47.7719,47.7285,47.7632,7565.0
2016-11-21 11:50:00,55.0,55.0,54.93,54.97,7319.0,47.7545,47.7545,47.6937,47.7285,7319.0
2016-11-21 11:55:00,54.97,54.98,54.94,54.98,5481.0,47.7285,47.7372,47.7024,47.7372,5481.0
2016-11-21 12:00:00,54.97,54.99,54.96,54.97,4609.0,47.7285,47.7458,47.7198,47.7285,4609.0
2016-11-21 12:05:00,54.96,54.97,54.94,54.95,11968.0,47.7198,47.7285,47.7024,47.7111,11968.0
2016-11-21 12:10:00,54.96,54.98,54.95,54.96,8220.0,47.7198,47.7372,47.7111,47.7198,8220.0
2016-11-21 12:15:00,54.97,55.0,54.96,54.98,6553.0,47.7285,47.7545,47.7198,47.7372,6553.0
2016-11-21 12:20:00,54.97,54.98,54.96,54.96,5287.0,47.7285,47.7372,47.7198,47.7198,5287.0
2016-11-21 12:25:00,54.96,55.02,54.95,55.02,10663.0,47.7198,47.7719,47.7111,47.7719,10663.0
2016-11-21 12:30:00,55.02,55.11,55.02,55.08,11078.0,47.7719,47.85,47.7719,47.824,11078.0
2016-11-21 12:35:00,55.08,55.13,55.08,55.12,5190.0,47.824,47.8674,47.824,47.8587,5190.0
2016-11-21 12:40:00,55.11,55.16,55.08,55.16,12518.0,47.85,47.8935,47.824,47.8935,12518.0
2016-11-21 12:45:00,55.14,55.14,55.08,55.08,4900.0,47.8761,47.8761,47.824,47.824,4900.0
2016-11-21 12:50:00,55.08,55.13,55.08,55.12,16842.0,47.824,47.8674,47.824,47.8587,16842.0
2016-11-21 12:55:00,55.12,55.17,55.12,55.17,14853.0,47.8587,47.9021,47.8587,47.9021,14853.0
2016-11-21 13:00:00,55.16,55.16,55.13,55.13,8399.0,47.8935,47.8935,47.8674,47.8674,8399.0
2016-11-21 13:05:00,55.12,55.14,55.11,55.14,13104.0,47.8587,47.8761,47.85,47.8761,13104.0
2016-11-21 13:10:00,55.14,55.16,55.12,55.15,14491.0,47.8761,47.8935,47.8587,47.8848,14491.0
2016-11-21 13:15:00,55.14,55.19,55.13,55.16,11645.0,47.8761,47.9195,47.8674,47.8935,11645.0
2016-11-21 13:20:00,55.15,55.15,55.12,55.13,8244.0,47.8848,47.8848,47.8587,47.8674,8244.0
2016-11-21 13:25:00,55.13,55.2,55.12,55.19,10120.0,47.8674,47.9282,47.8587,47.9195,10120.0
2016-11-21 13:30:00,55.2,55.23,55.19,55.19,5795.0,47.9282,47.9542,47.9195,47.9195,5795.0
2016-11-21 13:35:00,55.2,55.21,55.19,55.2,9504.0,47.9282,47.9369,47.9195,47.9282,9504.0
2016-11-21 13:40:00,55.2,55.25,55.2,55.25,10186.0,47.9282,47.9716,47.9282,47.9716,10186.0
2016-11-21 13:45:00,55.24,55.25,55.21,55.24,12090.0,47.9629,47.9716,47.9369,47.9629,12090.0
2016-11-21 13:50:00,55.23,55.23,55.2,55.21,9764.0,47.9542,47.9542,47.9282,47.9369,9764.0
2016-11-21 13:55:00,55.2,55.22,55.19,55.2,17898.0,47.9282,47.9455,47.9195,47.9282,17898.0
2016-11-21 14:00:00,55.19,55.21,55.18,55.2,11573.0,47.9195,47.9369,47.9108,47.9282,11573.0
2016-11-21 14:05:00,55.19,55.2,55.15,55.16,15183.0,47.9195,47.9282,47.8848,47.8935,15183.0
2016-11-21 14:10:00,55.16,55.19,55.16,55.19,8766.0,47.8935,47.9195,47.8935,47.9195,8766.0
2016-11-21 14:15:00,55.18,55.2,55.18,55.2,14300.0,47.9108,47.9282,47.9108,47.9282,14300.0
2016-11-21 14:20:00,55.21,55.21,55.19,55.2,8155.0,47.9369,47.9369,47.9195,47.9282,8155.0
2016-11-21 14:25:00,55.2,55.21,55.19,55.21,10653.0,47.9282,47.9369,47.9195,47.9369,10653.0
2016-11-21 14:30:00,55.21,55.23,55.2,55.23,10239.0,47.9369,47.9542,47.9282,47.9542,10239.0
2016-11-21 14:35:00,55.23,55.25,55.22,55.25,9139.0,47.9542,47.9716,47.9455,47.9716,9139.0
2016-11-21 14:40:00,55.25,55.25,55.21,55.22,14970.0,47.9716,47.9716,47.9369,47.9455,14970.0
2016-11-21 14:45:00,55.22,55.28,55.21,55.28,8476.0,47.9455,47.9976,47.9369,47.9976,8476.0
2016-11-21 14:50:00,55.28,55.28,55.26,55.27,9298.0,47.9976,47.9976,47.9803,47.989,9298.0
2016-11-21 14:55:00,55.26,55.27,55.24,55.25,9681.0,47.9803,47.989,47.9629,47.9716,9681.0
2016-11-21 15:00:00,55.23,55.27,55.23,55.27,16422.0,47.9542,47.989,47.9542,47.989,16422.0
2016-11-21 15:05:00,55.26,55.27,55.24,55.25,8881.0,47.9803,47.989,47.9629,47.9716,8881.0
2016-11-21 15:10:00,55.25,55.26,55.24,55.24,10922.0,47.9716,47.9803,47.9629,47.9629,10922.0
2016-11-21 15:15:00,55.24,55.25,55.23,55.25,9770.0,47.9629,47.9716,47.9542,47.9716,9770.0
2016-11-21 15:20:00,55.25,55.26,55.24,55.26,8646.0,47.9716,47.9803,47.9629,47.9803,8646.0
2016-11-21 15:25:00,55.26,55.27,55.25,55.27,17583.0,47.9803,47.989,47.9716,47.989,17583.0
2016-11-21 15:30:00,55.26,55.27,55.25,55.26,12429.0,47.9803,47.989,47.9716,47.9803,12429.0
2016-11-21 15:35:00,55.26,55.28,55.25,55.28,15114.0,47.9803,47.9976,47.9716,47.9976,15114.0
2016-11-21 15:40:00,55.28,55.32,55.27,55.32,19902.0,47.9976,48.0324,47.989,48.0324,19902.0
2016-11-21 15:45:00,55.31,55.33,55.3,55.31,33643.0,48.0237,48.0411,48.015,48.0237,33643.0
2016-11-21 15:50:00,55.32,55.35,55.27,55.31,62711.0,48.0324,48.0584,47.989,48.0237,62711.0
2016-11-21 15:55:00,55.31,55.38,55.31,55.36,77476.0,48.0237,48.0845,48.0237,48.0671,77476.0
2016-11-22 09:30:00,55.54,55.69,55.53,55.62,28971.0,48.2234,48.3536,48.2147,48.2929,28971.0
2016-11-22 09:35:00,55.59,55.6,55.48,55.5,7268.0,48.2668,48.2755,48.1713,48.1887,7268.0
2016-11-22 09:40:00,55.49,55.5,55.38,55.38,7050.0,48.18,48.1887,48.0845,48.0845,7050.0
2016-11-22 09:45:00,55.38,55.44,55.37,55.37,10682.0,48.0845,48.1366,48.0758,48.0758,10682.0
2016-11-22 09:50:00,55.38,55.47,55.37,55.45,4846.0,48.0845,48.1626,48.0758,48.1452,4846.0
2016-11-22 09:55:00,55.46,55.54,55.46,55.54,4898.0,48.1539,48.2234,48.1539,48.2234,4898.0
2016-11-22 10:00:00,55.54,55.56,55.48,55.49,12889.0,48.2234,48.2408,48.1713,48.18,12889.0
2016-11-22 10:05:00,55.48,55.55,55.48,55.49,16326.0,48.1713,48.2321,48.1713,48.18,16326.0
2016-11-22 10:10:00,55.49,55.5,55.43,55.48,8092.0,48.18,48.1887,48.1279,48.1713,8092.0
2016-11-22 10:15:00,55.48,55.59,55.47,55.59,12110.0,48.1713,48.2668,48.1626,48.2668,12110.0
2016-11-22 10:20:00,55.59,55.62,55.58,55.62,13347.0,48.2668,48.2929,48.2581,48.2929,13347.0
2016-11-22 10:25:00,55.63,55.63,55.51,55.52,12610.0,48.3015,48.3015,48.1973,48.206,12610.0
2016-11-22 10:30:00,55.52,55.55,55.49,55.54,11446.0,48.206,48.2321,48.18,48.2234,11446.0
2016-11-22 10:35:00,55.56,55.62,55.56,55.56,28657.0,48.2408,48.2929,48.2408,48.2408,28657.0
2016-11-22 10:40:00,55.57,55.64,55.57,55.62,10904.0,48.2494,48.3102,48.2494,48.2929,10904.0
2016-11-22 10:45:00,55.61,55.61,55.54,55.57,36941.0,48.2842,48.2842,48.2234,48.2494,36941.0
2016-11-22 10:50:00,55.57,55.59,55.57,55.58,7186.0,48.2494,48.2668,48.2494,48.2581,7186.0
2016-11-22 10:55:00,55.57,55.58,55.52,55.54,9030.0,48.2494,48.2581,48.206,48.2234,9030.0
2016-11-22 11:00:00,55.55,55.55,55.49,55.52,28338.0,48.2321,48.2321,48.18,48.206,28338.0
2016-11-22 11:05:00,55.52,55.52,55.45,55.45,51743.0,48.206,48.206,48.1452,48.1452,51743.0
2016-11-22 11:10:00,55.46,55.47,55.41,55.41,7222.0,48.1539,48.1626,48.1105,48.1105,7222.0
2016-11-22 11:15:00,55.42,55.43,55.39,55.4,23024.0,48.1192,48.1279,48.0932,48.1018,23024.0
2016-11-22 11:20:00,55.4,55.5,55.4,55.4,94031.0,48.1018,48.1887,48.1018,48.1018,94031.0
2016-11-22 11:25:00,55.4,55.43,55.35,55.4,49204.0,48.1018,48.1279,48.0584,48.1018,49204.0
2016-11-22 11:30:00,55.4,55.41,55.35,55.36,6733.0,48.1018,48.1105,48.0584,48.0671,6733.0
2016-11-22 11:35:00,55.36,55.38,55.3,55.3,14652.0,48.0671,48.0845,48.015,48.015,14652.0
2016-11-22 11:40:00,55.31,55.31,55.27,55.29,14145.0,48.0237,48.0237,47.989,48.0063,14145.0
2016-11-22 11:45:00,55.3,55.37,55.28,55.37,9310.0,48.015,48.0758,47.9976,48.0758,9310.0
2016-11-22 11:50:00,55.37,55.38,55.34,55.36,8465.0,48.0758,48.0845,48.0497,48.0671,8465.0
2016-11-22 11:55:00,55.37,55.37,55.29,55.31,8457.0,48.0758,48.0758,48.0063,48.0237,8457.0
2016-11-22 12:00:00,55.31,55.38,55.31,55.38,7067.0,48.0237,48.0845,48.0237,48.0845,7067.0
2016-11-22 12:05:00,55.38,55.39,55.33,55.34,9638.0,48.0845,48.0932,48.0411,48.0497,9638.0
2016-11-22 12:10:00,55.33,55.37,55.33,55.34,10061.0,48.0411,48.0758,48.0411,48.0497,10061.0
2016-11-22 12:15:00,55.34,55.35,55.33,55.34,3428.0,48.0497,48.0584,48.0411,48.0497,3428.0
2016-11-22 12:20:00,55.35,55.41,55.35,55.4,5224.0,48.0584,48.1105,48.0584,48.1018,5224.0
2016-11-22 12:25:00,55.41,55.44,55.41,55.41,6001.0,48.1105,48.1366,48.1105,48.1105,6001.0
2016-11-22 12:30:00,55.42,55.42,55.34,55.35,11130.0,48.1192,48.1192,48.0497,48.0584,11130.0
2016-11-22 12:35:00,55.36,55.36,55.32,55.34,5805.0,48.0671,48.0671,48.0324,48.0497,5805.0
2016-11-22 12:40:00,55.35,55.36,55.35,55.35,4336.0,48.0584,48.0671,48.0584,48.0584,4336.0
2016-11-22 12:45:00,55.36,55.36,55.31,55.32,5101.0,48.0671,48.0671,48.0237,48.0324,5101.0
2016-11-22 12:50:00,55.32,55.36,55.32,55.36,10548.0,48.0324,48.0671,48.0324,48.0671,10548.0
2016-11-22 12:55:00,55.36,55.39,55.35,55.36,7141.0,48.0671,48.0932,48.0584,48.0671,7141.0
2016-11-22 13:00:00,55.37,55.38,55.32,55.35,5900.0,48.0758,48.0845,48.0324,48.0584,5900.0
2016-11-22 13:05:00,55.35,55.39,55.34,55.36,4561.0,48.0584,48.0932,48.0497,48.0671,4561.0
2016-11-22 13:10:00,55.36,55.38,55.34,55.35,4559.0,48.0671,48.0845,48.0497,48.0584,4559.0
2016-11-22 13:15:00,55.34,55.36,55.34,55.34,5776.0,48.0497,48.0671,48.0497,48.0497,5776.0
2016-11-22 13:20:00,55.35,55.35,55.34,55.35,5294.0,48.0584,48.0584,48.0497,48.0584,5294.0
2016-11-22 13:25:00,55.36,55.39,55.35,55.35,4600.0,48.0671,48.0932,48.0584,48.0584,4600.0
2016-11-22 13:30:00,55.36,55.39,55.35,55.39,4369.0,48.0671,48.0932,48.0584,48.0932,4369.0
2016-11-22 13:35:00,55.39,55.4,55.36,55.39,5893.0,48.0932,48.1018,48.0671,48.0932,5893.0
2016-11-22 13:40:00,55.39,55.41,55.37,55.38,15263.0,48.0932,48.1105,48.0758,48.0845,15263.0
2016-11-22 13:45:00,55.38,55.43,55.36,55.43,20383.0,48.0845,48.1279,48.0671,48.1279,20383.0
2016-11-22 13:50:00,55.43,55.46,55.42,55.46,8190.0,48.1279,48.1539,48.1192,48.1539,8190.0
2016-11-22 13:55:00,55.46,55.46,55.42,55.43,11305.0,48.1539,48.1539,48.1192,48.1279,11305.0
2016-11-22 14:00:00,55.43,55.43,55.39,55.42,8108.0,48.1279,48.1279,48.0932,48.1192,8108.0
2016-11-22 14:05:00,55.41,55.47,55.39,55.47,7423.0,48.1105,48.1626,48.0932,48.1626,7423.0
2016-11-22 14:10:00,55.46,55.47,55.42,55.43,8423.0,48.1539,48.1626,48.1192,48.1279,8423.0
2016-11-22 14:15:00,55.43,55.49,55.43,55.49,6539.0,48.1279,48.18,48.1279,48.18,6539.0
2016-11-22 14:20:00,55.5,55.51,55.48,55.51,5593.0,48.1887,48.1973,48.1713,48.1973,5593.0
2016-11-22 14:25:00,55.52,55.53,55.48,55.49,10269.0,48.206,48.2147,48.1713,48.18,10269.0
2016-11-22 14:30:00,55.49,55.51,55.48,55.48,8290.0,48.18,48.1973,48.1713,48.1713,8290.0
2016-11-22 14:35:00,55.48,55.51,55.46,55.48,9587.0,48.1713,48.1973,48.1539,48.1713,9587.0
2016-11-22 14:40:00,55.48,55.5,55.46,55.5,7662.0,48.1713,48.1887,48.1539,48.1887,7662.0
2016-11-22 14:45:00,55.49,55.49,55.43,55.44,27595.0,48.18,48.18,48.1279,48.1366,27595.0
2016-11-22 14:50:00,55.45,55.49,55.44,55.48,11584.0,48.1452,48.18,48.1366,48.1713,11584.0
2016-11-22 14:55:00,55.48,55.48,55.43,55.43,7687.0,48.1713,48.1713,48.1279,48.1279,7687.0
2016-11-22 15:00:00,55.44,55.46,55.44,55.45,6616.0,48.1366,48.1539,48.1366,48.1452,6616.0
2016-11-22 15:05:00,55.45,55.53,55.44,55.51,12818.0,48.1452,48.2147,48.1366,48.1973,12818.0
2016-11-22 15:10:00,55.51,55.52,55.5,55.52,13963.0,48.1973,48.206,48.1887,48.206,13963.0
2016-11-22 15:15:00,55.52,55.56,55.52,55.56,10413.0,48.206,48.2408,48.206,48.2408,10413.0
2016-11-22 15:20:00,55.55,55.59,55.55,55.58,12310.0,48.2321,48.2668,48.2321,48.2581,12310.0
2016-11-22 15:25:00,55.58,55.59,55.55,55.55,9608.0,48.2581,48.2668,48.2321,48.2321,9608.0
2016-11-22 15:30:00,55.55,55.57,55.55,55.57,13471.0,48.2321,48.2494,48.2321,48.2494,13471.0
2016-11-22 15:35:00,55.57,55.6,55.56,55.58,15529.0,48.2494,48.2755,48.2408,48.2581,15529.0
2016-11-22 15:40:00,55.58,55.59,55.54,55.54,27582.0,48.2581,48.2668,48.2234,48.2234,27582.0
2016-11-22 15:45:00,55.54,55.54,55.48,55.48,52522.0,48.2234,48.2234,48.1713,48.1713,52522.0
2016-11-22 15:50:00,55.48,55.5,55.43,55.44,88599.0,48.1713,48.1887,48.1279,48.1366,88599.0
2016-11-22 15:55:00,55.44,55.46,55.43,55.44,101820.0,48.1366,48.1539,48.1279,48.1366,101820.0
2016-11-23 09:30:00,55.38,55.65,55.38,55.55,20899.0,48.0845,48.3189,48.0845,48.2321,20899.0
2016-11-23 09:35:00,55.58,55.66,55.45,55.45,4516.0,48.2581,48.3276,48.1452,48.1452,4516.0
2016-11-23 09:40:00,55.44,55.46,55.33,55.33,9584.0,48.1366,48.1539,48.0411,48.0411,9584.0
2016-11-23 09:45:00,55.34,55.36,55.31,55.34,15255.0,48.0497,48.0671,48.0237,48.0497,15255.0
2016-11-23 09:50:00,55.35,55.38,55.33,55.34,5323.0,48.0584,48.0845,48.0411,48.0497,5323.0
2016-11-23 09:55:00,55.34,55.34,55.26,55.27,35523.0,48.0497,48.0497,47.9803,47.989,35523.0
2016-11-23 10:00:00,55.28,55.36,55.27,55.35,14501.0,47.9976,48.0671,47.989,48.0584,14501.0
2016-11-23 10:05:00,55.35,55.41,55.35,55.4,9087.0,48.0584,48.1105,48.0584,48.1018,9087.0
2016-11-23 10:10:00,55.39,55.44,55.37,55.43,11665.0,48.0932,48.1366,48.0758,48.1279,11665.0
2016-11-23 10:15:00,55.43,55.47,55.39,55.4,16187.0,48.1279,48.1626,48.0932,48.1018,16187.0
2016-11-23 10:20:00,55.4,55.48,55.39,55.46,11116.0,48.1018,48.1713,48.0932,48.1539,11116.0
2016-11-23 10:25:00,55.46,55.5,55.44,55.49,9769.0,48.1539,48.1887,48.1366,48.18,9769.0
2016-11-23 10:30:00,55.48,55.52,55.45,55.52,10174.0,48.1713,48.206,48.1452,48.206,10174.0
2016-11-23 10:35:00,55.52,55.55,55.48,55.48,8836.0,48.206,48.2321,48.1713,48.1713,8836.0
2016-11-23 10:40:00,55.48,55.49,55.44,55.45,12601.0,48.1713,48.18,48.1366,48.1452,12601.0
2016-11-23 10:45:00,55.45,55.49,55.44,55.46,14239.0,48.1452,48.18,48.1366,48.1539,14239.0
2016-11-23 10:50:00,55.46,55.49,55.45,55.46,8054.0,48.1539,48.18,48.1452,48.1539,8054.0
2016-11-23 10:55:00,55.45,55.48,55.44,55.46,15693.0,48.1452,48.1713,48.1366,48.1539,15693.0
2016-11-23 11:00:00,55.46,55.47,55.42,55.42,9282.0,48.1539,48.1626,48.1192,48.1192,9282.0
2016-11-23 11:05:00,55.42,55.42,55.37,55.37,7198.0,48.1192,48.1192,48.0758,48.0758,7198.0
2016-11-23 11:10:00,55.37,55.42,55.36,55.39,16406.0,48.0758,48.1192,48.0671,48.0932,16406.0
2016-11-23 11:15:00,55.39,55.4,55.36,55.36,4357.0,48.0932,48.1018,48.0671,48.0671,4357.0
2016-11-23 11:20:00,55.34,55.34,55.3,55.3,6344.0,48.0497,48.0497,48.015,48.015,6344.0
2016-11-23 11:25:00,55.31,55.34,55.29,55.33,10343.0,48.0237,48.0497,48.0063,48.0411,10343.0
2016-11-23 11:30:00,55.33,55.36,55.32,55.33,13928.0,48.0411,48.0671,48.0324,48.0411,13928.0
2016-11-23 11:35:00,55.33,55.34,55.3,55.3,11266.0,48.0411,48.0497,48.015,48.015,11266.0
2016-11-23 11:40:00,55.3,55.31,55.22,55.22,22062.0,48.015,48.0237,47.9455,47.9455,22062.0
2016-11-23 11:45:00,55.23,55.23,55.21,55.21,12815.0,47.9542,47.9542,47.9369,47.9369,12815.0
2016-11-23 11:50:00,55.22,55.23,55.2,55.23,17344.0,47.9455,47.9542,47.9282,47.9542,17344.0
2016-11-23 11:55:00,55.23,55.23,55.19,55.2,14040.0,47.9542,47.9542,47.9195,47.9282,14040.0
2016-11-23 12:00:00,55.2,55.21,55.19,55.21,9308.0,47.9282,47.9369,47.9195,47.9369,9308.0
2016-11-23 12:05:00,55.21,55.21,55.19,55.2,16905.0,47.9369,47.9369,47.9195,47.9282,16905.0
2016-11-23 12:10:00,55.2,55.21,55.19,55.19,15184.0,47.9282,47.9369,47.9195,47.9195,15184.0
2016-11-23 12:15:00,55.19,55.21,55.18,55.19,22075.0,47.9195,47.9369,47.9108,47.9195,22075.0
2016-11-23 12:20:00,55.2,55.2,55.19,55.2,7269.0,47.9282,47.9282,47.9195,47.9282,7269.0
2016-11-23 12:25:00,55.19,55.2,55.14,55.15,15531.0,47.9195,47.9282,47.8761,47.8848,15531.0
2016-11-23 12:30:00,55.15,55.16,55.12,55.13,8664.0,47.8848,47.8935,47.8587,47.8674,8664.0
2016-11-23 12:35:00,55.14,55.14,55.12,55.13,5004.0,47.8761,47.8761,47.8587,47.8674,5004.0
2016-11-23 12:40:00,55.12,55.22,55.11,55.21,12977.0,47.8587,47.9455,47.85,47.9369,12977.0
2016-11-23 12:45:00,55.22,55.23,55.19,55.19,14476.0,47.9455,47.9542,47.9195,47.9195,14476.0
2016-11-23 12:50:00,55.19,55.19,55.12,55.12,5186.0,47.9195,47.9195,47.8587,47.8587,5186.0
2016-11-23 12:55:00,55.12,55.15,55.1,55.15,15252.0,47.8587,47.8848,47.8414,47.8848,15252.0
2016-11-23 13:00:00,55.15,55.15,55.14,55.14,9001.0,47.8848,47.8848,47.8761,47.8761,9001.0
2016-11-23 13:05:00,55.15,55.15,55.1,55.11,12044.0,47.8848,47.8848,47.8414,47.85,12044.0
2016-11-23 13:10:00,55.11,55.13,55.1,55.12,14404.0,47.85,47.8674,47.8414,47.8587,14404.0
2016-11-23 13:15:00,55.12,55.15,55.11,55.14,10567.0,47.8587,47.8848,47.85,47.8761,10567.0
2016-11-23 13:20:00,55.14,55.14,55.12,55.12,5250.0,47.8761,47.8761,47.8587,47.8587,5250.0
2016-11-23 13:25:00,55.13,55.16,55.13,55.16,10383.0,47.8674,47.8935,47.8674,47.8935,10383.0
2016-11-23 13:30:00,55.17,55.21,55.17,55.2,17164.0,47.9021,47.9369,47.9021,47.9282,17164.0
2016-11-23 13:35:00,55.2,55.22,55.2,55.22,12391.0,47.9282,47.9455,47.9282,47.9455,12391.0
2016-11-23 13:40:00,55.22,55.26,55.21,55.25,16146.0,47.9455,47.9803,47.9369,47.9716,16146.0
2016-11-23 13:45:00,55.24,55.25,55.21,55.21,5363.0,47.9629,47.9716,47.9369,47.9369,5363.0
2016-11-23 13:50:00,55.21,55.21,55.16,55.16,11867.0,47.9369,47.9369,47.8935,47.8935,11867.0
2016-11-23 13:55:00,55.16,55.16,55.1,55.11,8865.0,47.8935,47.8935,47.8414,47.85,8865.0
2016-11-23 14:00:00,55.11,55.19,55.11,55.19,18752.0,47.85,47.9195,47.85,47.9195,18752.0
2016-11-23 14:05:00,55.18,55.18,55.14,55.14,8804.0,47.9108,47.9108,47.8761,47.8761,8804.0
2016-11-23 14:10:00,55.14,55.14,55.1,55.11,9364.0,47.8761,47.8761,47.8414,47.85,9364.0
2016-11-23 14:15:00,55.11,55.16,55.1,55.11,8079.0,47.85,47.8935,47.8414,47.85,8079.0
2016-11-23 14:20:00,55.11,55.12,55.08,55.1,11545.0,47.85,47.8587,47.824,47.8414,11545.0
2016-11-23 14:25:00,55.1,55.15,55.09,55.14,9585.0,47.8414,47.8848,47.8327,47.8761,9585.0
2016-11-23 14:30:00,55.14,55.15,55.13,55.15,7644.0,47.8761,47.8848,47.8674,47.8848,7644.0
2016-11-23 14:35:00,55.15,55.15,55.07,55.07,12635.0,47.8848,47.8848,47.8153,47.8153,12635.0
2016-11-23 14:40:00,55.08,55.09,55.07,55.07,9547.0,47.824,47.8327,47.8153,47.8153,9547.0
2016-11-23 14:45:00,55.08,55.1,55.07,55.08,10325.0,47.824,47.8414,47.8153,47.824,10325.0
2016-11-23 14:50:00,55.08,55.09,55.07,55.07,17909.0,47.824,47.8327,47.8153,47.8153,17909.0
2016-11-23 14:55:00,55.06,55.07,55.04,55.07,16174.0,47.8066,47.8153,47.7893,47.8153,16174.0
2016-11-23 15:00:00,55.08,55.15,55.08,55.13,14831.0,47.824,47.8848,47.824,47.8674,14831.0
2016-11-23 15:05:00,55.12,55.13,55.1,55.12,10932.0,47.8587,47.8674,47.8414,47.8587,10932.0
2016-11-23 15:10:00,55.12,55.13,55.1,55.11,10684.0,47.8587,47.8674,47.8414,47.85,10684.0
2016-11-23 15:15:00,55.11,55.12,55.1,55.12,7696.0,47.85,47.8587,47.8414,47.8587,7696.0
2016-11-23 15:20:00,55.12,55.13,55.11,55.13,6006.0,47.8587,47.8674,47.85,47.8674,6006.0
2016-11-23 15:25:00,55.12,55.14,55.12,55.13,11729.0,47.8587,47.8761,47.8587,47.8674,11729.0
2016-11-23 15:30:00,55.14,55.16,55.13,55.16,16961.0,47.8761,47.8935,47.8674,47.8935,16961.0
2016-11-23 15:35:00,55.16,55.17,55.13,55.15,18254.0,47.8935,47.9021,47.8674,47.8848,18254.0
2016-11-23 15:40:00,55.15,55.16,55.14,55.16,19294.0,47.8848,47.8935,47.8761,47.8935,19294.0
2016-11-23 15:45:00,55.16,55.24,55.16,55.2,42197.0,47.8935,47.9629,47.8935,47.9282,42197.0
2016-11-23 15:50:00,55.2,55.2,55.18,55.19,71157.0,47.9282,47.9282,47.9108,47.9195,71157.0
2016-11-23 15:55:00,55.19,55.19,55.17,55.17,105772.0,47.9195,47.9195,47.9021,47.9021,105772.0
2016-11-25 09:30:00,55.33,55.64,55.33,55.64,13502.0,48.0411,48.3102,48.0411,48.3102,13502.0
2016-11-25 09:35:00,55.63,55.63,55.47,55.48,18196.0,48.3015,48.3015,48.1626,48.1713,18196.0
2016-11-25 09:40:00,55.49,55.54,55.49,55.51,9950.0,48.18,48.2234,48.18,48.1973,9950.0
2016-11-25 09:45:00,55.51,55.6,55.48,55.5,7926.0,48.1973,48.2755,48.1713,48.1887,7926.0
2016-11-25 09:50:00,55.51,55.54,55.48,55.54,5006.0,48.1973,48.2234,48.1713,48.2234,5006.0
2016-11-25 09:55:00,55.54,55.56,55.5,55.56,6613.0,48.2234,48.2408,48.1887,48.2408,6613.0
2016-11-25 10:00:00,55.56,55.64,55.56,55.62,6315.0,48.2408,48.3102,48.2408,48.2929,6315.0
2016-11-25 10:05:00,55.64,55.64,55.59,55.62,2950.0,48.3102,48.3102,48.2668,48.2929,2950.0
2016-11-25 10:10:00,55.63,55.7,55.63,55.68,5912.0,48.3015,48.3623,48.3015,48.3449,5912.0
2016-11-25 10:15:00,55.68,55.74,55.67,55.72,7545.0,48.3449,48.397,48.3363,48.3797,7545.0
2016-11-25 10:20:00,55.73,55.76,55.7,55.7,13536.0,48.3884,48.4144,48.3623,48.3623,13536.0
2016-11-25 10:25:00,55.7,55.7,55.67,55.69,2307.0,48.3623,48.3623,48.3363,48.3536,2307.0
2016-11-25 10:30:00,55.7,55.71,55.68,55.7,6003.0,48.3623,48.371,48.3449,48.3623,6003.0
2016-11-25 10:35:00,55.71,55.71,55.66,55.68,12816.0,48.371,48.371,48.3276,48.3449,12816.0
2016-11-25 10:40:00,55.68,55.71,55.66,55.7,25360.0,48.3449,48.371,48.3276,48.3623,25360.0
2016-11-25 10:45:00,55.7,55.7,55.64,55.65,8231.0,48.3623,48.3623,48.3102,48.3189,8231.0
2016-11-25 10:50:00,55.64,55.66,55.61,55.61,7942.0,48.3102,48.3276,48.2842,48.2842,7942.0
2016-11-25 10:55:00,55.62,55.63,55.6,55.61,4442.0,48.2929,48.3015,48.2755,48.2842,4442.0
2016-11-25 11:00:00,55.61,55.65,55.58,55.65,5242.0,48.2842,48.3189,48.2581,48.3189,5242.0
2016-11-25 11:05:00,55.65,55.65,55.59,55.59,4928.0,48.3189,48.3189,48.2668,48.2668,4928.0
2016-11-25 11:10:00,55.6,55.61,55.59,55.6,4150.0,48.2755,48.2842,48.2668,48.2755,4150.0
2016-11-25 11:15:00,55.59,55.6,55.57,55.57,6216.0,48.2668,48.2755,48.2494,48.2494,6216.0
2016-11-25 11:20:00,55.57,55.59,55.56,55.58,3100.0,48.2494,48.2668,48.2408,48.2581,3100.0
2016-11-25 11:25:00,55.59,55.59,55.57,55.57,4100.0,48.2668,48.2668,48.2494,48.2494,4100.0
2016-11-25 11:30:00,55.57,55.57,55.55,55.56,5150.0,48.2494,48.2494,48.2321,48.2408,5150.0
2016-11-25 11:35:00,55.56,55.57,55.54,55.56,8231.0,48.2408,48.2494,48.2234,48.2408,8231.0
2016-11-25 11:40:00,55.57,55.57,55.53,55.53,2800.0,48.2494,48.2494,48.2147,48.2147,2800.0
2016-11-25 11:45:00,55.53,55.54,55.48,55.49,12452.0,48.2147,48.2234,48.1713,48.18,12452.0
2016-11-25 11:50:00,55.49,55.49,55.47,55.48,4817.0,48.18,48.18,48.1626,48.1713,4817.0
2016-11-25 11:55:00,55.48,55.55,55.48,55.51,6318.0,48.1713,48.2321,48.1713,48.1973,6318.0
2016-11-25 12:00:00,55.51,55.51,55.48,55.49,5781.0,48.1973,48.1973,48.1713,48.18,5781.0
2016-11-25 12:05:00,55.5,55.52,55.49,55.51,3705.0,48.1887,48.206,48.18,48.1973,3705.0
2016-11-25 12:10:00,55.52,55.53,55.5,55.5,5619.0,48.206,48.2147,48.1887,48.1887,5619.0
2016-11-25 12:15:00,55.5,55.55,55.49,55.55,4865.0,48.1887,48.2321,48.18,48.2321,4865.0
2016-11-25 12:20:00,55.56,55.56,55.53,55.53,3496.0,48.2408,48.2408,48.2147,48.2147,3496.0
2016-11-25 12:25:00,55.53,55.54,55.5,55.51,3913.0,48.2147,48.2234,48.1887,48.1973,3913.0
2016-11-25 12:30:00,55.5,55.58,55.5,55.57,11676.0,48.1887,48.2581,48.1887,48.2494,11676.0
2016-11-25 12:35:00,55.57,55.59,55.55,55.56,7785.0,48.2494,48.2668,48.2321,48.2408,7785.0
2016-11-25 12:40:00,55.55,55.56,55.52,55.55,7098.0,48.2321,48.2408,48.206,48.2321,7098.0
2016-11-25 12:45:00,55.55,55.58,55.54,55.55,12886.0,48.2321,48.2581,48.2234,48.2321,12886.0
2016-11-25 12:50:00,55.55,55.57,55.54,55.57,14384.0,48.2321,48.2494,48.2234,48.2494,14384.0
2016-11-25 12:55:00,55.58,55.64,55.58,55.61,32643.0,48.2581,48.3102,48.2581,48.2842,32643.0
2016-11-28 09:30:00,55.59,55.83,55.51,55.56,31863.0,48.2668,48.4752,48.1973,48.2408,31863.0
2016-11-28 09:35:00,55.56,55.63,55.46,55.51,14311.0,48.2408,48.3015,48.1539,48.1973,14311.0
2016-11-28 09:40:00,55.51,55.57,55.49,55.52,18497.0,48.1973,48.2494,48.18,48.206,18497.0
2016-11-28 09:45:00,55.49,55.55,55.46,55.48,15245.0,48.18,48.2321,48.1539,48.1713,15245.0
2016-11-28 09:50:00,55.47,55.56,55.43,55.54,14001.0,48.1626,48.2408,48.1279,48.2234,14001.0
2016-11-28 09:55:00,55.53,55.65,55.52,55.64,19981.0,48.2147,48.3189,48.206,48.3102,19981.0
2016-11-28 10:00:00,55.64,55.65,55.58,55.58,37255.0,48.3102,48.3189,48.2581,48.2581,37255.0
2016-11-28 10:05:00,55.57,55.6,55.54,55.54,10141.0,48.2494,48.2755,48.2234,48.2234,10141.0
2016-11-28 10:10:00,55.56,55.56,55.51,55.51,8427.0,48.2408,48.2408,48.1973,48.1973,8427.0
2016-11-28 10:15:00,55.51,55.55,55.48,55.51,11292.0,48.1973,48.2321,48.1713,48.1973,11292.0
2016-11-28 10:20:00,55.51,55.57,55.48,55.54,11597.0,48.1973,48.2494,48.1713,48.2234,11597.0
2016-11-28 10:25:00,55.53,55.55,55.51,55.52,12460.0,48.2147,48.2321,48.1973,48.206,12460.0
2016-11-28 10:30:00,55.52,55.59,55.51,55.54,18624.0,48.206,48.2668,48.1973,48.2234,18624.0
2016-11-28 10:35:00,55.54,55.56,55.5,55.51,12310.0,48.2234,48.2408,48.1887,48.1973,12310.0
2016-11-28 10:40:00,55.51,55.53,55.46,55.46,13153.0,48.1973,48.2147,48.1539,48.1539,13153.0
2016-11-28 10:45:00,55.47,55.51,55.46,55.5,8343.0,48.1626,48.1973,48.1539,48.1887,8343.0
2016-11-28 10:50:00,55.5,55.5,55.46,55.46,8576.0,48.1887,48.1887,48.1539,48.1539,8576.0
2016-11-28 10:55:00,55.46,55.49,55.46,55.48,10159.0,48.1539,48.18,48.1539,48.1713,10159.0
2016-11-28 11:00:00,55.49,55.56,55.49,55.55,17954.0,48.18,48.2408,48.18,48.2321,17954.0
2016-11-28 11:05:00,55.55,55.59,55.54,55.57,8333.0,48.2321,48.2668,48.2234,48.2494,8333.0
2016-11-28 11:10:00,55.56,55.62,55.56,55.57,8329.0,48.2408,48.2929,48.2408,48.2494,8329.0
2016-11-28 11:15:00,55.58,55.62,55.55,55.55,15861.0,48.2581,48.2929,48.2321,48.2321,15861.0
2016-11-28 11:20:00,55.55,55.56,55.53,55.55,16029.0,48.2321,48.2408,48.2147,48.2321,16029.0
2016-11-28 11:25:00,55.56,55.62,55.54,55.59,13701.0,48.2408,48.2929,48.2234,48.2668,13701.0
2016-11-28 11:30:00,55.59,55.6,55.58,55.58,4309.0,48.2668,48.2755,48.2581,48.2581,4309.0
2016-11-28 11:35:00,55.59,55.62,55.56,55.62,10050.0,48.2668,48.2929,48.2408,48.2929,10050.0
2016-11-28 11:40:00,55.62,55.67,55.62,55.62,8023.0,48.2929,48.3363,48.2929,48.2929,8023.0
2016-11-28 11:45:00,55.63,55.63,55.59,55.59,6409.0,48.3015,48.3015,48.2668,48.2668,6409.0
2016-11-28 11:50:00,55.59,55.62,55.58,55.62,8308.0,48.2668,48.2929,48.2581,48.2929,8308.0
2016-11-28 11:55:00,55.61,55.62,55.57,55.62,7395.0,48.2842,48.2929,48.2494,48.2929,7395.0
2016-11-28 12:00:00,55.61,55.65,55.61,55.64,7172.0,48.2842,48.3189,48.2842,48.3102,7172.0
2016-11-28 12:05:00,55.66,55.66,55.63,55.65,7858.0,48.3276,48.3276,48.3015,48.3189,7858.0
2016-11-28 12:10:00,55.66,55.68,55.63,55.65,11313.0,48.3276,48.3449,48.3015,48.3189,11313.0
2016-11-28 12:15:00,55.65,55.68,55.63,55.67,7693.0,48.3189,48.3449,48.3015,48.3363,7693.0
2016-11-28 12:20:00,55.67,55.7,55.66,55.7,16674.0,48.3363,48.3623,48.3276,48.3623,16674.0
2016-11-28 12:25:00,55.71,55.75,55.7,55.75,7367.0,48.371,48.4057,48.3623,48.4057,7367.0
2016-11-28 12:30:00,55.74,55.8,55.73,55.78,5800.0,48.397,48.4491,48.3884,48.4318,5800.0
2016-11-28 12:35:00,55.78,55.79,55.76,55.77,7004.0,48.4318,48.4405,48.4144,48.4231,7004.0
2016-11-28 12:40:00,55.77,55.79,55.76,55.77,5563.0,48.4231,48.4405,48.4144,48.4231,5563.0
2016-11-28 12:45:00,55.76,55.8,55.74,55.8,10171.0,48.4144,48.4491,48.397,48.4491,10171.0
2016-11-28 12:50:00,55.79,55.83,55.79,55.82,6147.0,48.4405,48.4752,48.4405,48.4665,6147.0
2016-11-28 12:55:00,55.82,55.88,55.82,55.87,5536.0,48.4665,48.5186,48.4665,48.5099,5536.0
2016-11-28 13:00:00,55.87,55.9,55.86,55.89,9586.0,48.5099,48.536,48.5012,48.5273,9586.0
2016-11-28 13:05:00,55.9,55.92,55.87,55.92,8941.0,48.536,48.5533,48.5099,48.5533,8941.0
2016-11-28 13:10:00,55.91,55.92,55.89,55.92,7485.0,48.5446,48.5533,48.5273,48.5533,7485.0
2016-11-28 13:15:00,55.92,55.92,55.88,55.9,7153.0,48.5533,48.5533,48.5186,48.536,7153.0
2016-11-28 13:20:00,55.9,55.9,55.88,55.89,6119.0,48.536,48.536,48.5186,48.5273,6119.0
2016-11-28 13:25:00,55.88,55.91,55.88,55.9,2963.0,48.5186,48.5446,48.5186,48.536,2963.0
2016-11-28 13:30:00,55.9,55.92,55.89,55.91,6504.0,48.536,48.5533,48.5273,48.5446,6504.0
2016-11-28 13:35:00,55.91,55.91,55.87,55.89,4001.0,48.5446,48.5446,48.5099,48.5273,4001.0
2016-11-28 13:40:00,55.89,55.92,55.88,55.91,4190.0,48.5273,48.5533,48.5186,48.5446,4190.0
2016-11-28 13:45:00,55.91,55.91,55.88,55.91,5816.0,48.5446,48.5446,48.5186,48.5446,5816.0
2016-11-28 13:50:00,55.91,55.92,55.9,55.9,4900.0,48.5446,48.5533,48.536,48.536,4900.0
2016-11-28 13:55:00,55.89,55.92,55.89,55.91,5778.0,48.5273,48.5533,48.5273,48.5446,5778.0
2016-11-28 14:00:00,55.9,55.9,55.88,55.89,6840.0,48.536,48.536,48.5186,48.5273,6840.0
2016-11-28 14:05:00,55.9,55.92,55.89,55.92,3648.0,48.536,48.5533,48.5273,48.5533,3648.0
2016-11-28 14:10:00,55.91,55.93,55.91,55.93,5834.0,48.5446,48.562,48.5446,48.562,5834.0
2016-11-28 14:15:00,55.93,55.93,55.86,55.87,8078.0,48.562,48.562,48.5012,48.5099,8078.0
2016-11-28 14:20:00,55.87,55.9,55.86,55.9,6606.0,48.5099,48.536,48.5012,48.536,6606.0
2016-11-28 14:25:00,55.9,55.92,55.89,55.89,8845.0,48.536,48.5533,48.5273,48.5273,8845.0
2016-11-28 14:30:00,55.89,55.91,55.88,55.89,5239.0,48.5273,48.5446,48.5186,48.5273,5239.0
2016-11-28 14:35:00,55.89,55.9,55.88,55.9,5289.0,48.5273,48.536,48.5186,48.536,5289.0
2016-11-28 14:40:00,55.9,55.91,55.86,55.87,10157.0,48.536,48.5446,48.5012,48.5099,10157.0
2016-11-28 14:45:00,55.87,55.89,55.86,55.88,5881.0,48.5099,48.5273,48.5012,48.5186,5881.0
2016-11-28 14:50:00,55.88,55.9,55.87,55.9,3632.0,48.5186,48.536,48.5099,48.536,3632.0
2016-11-28 14:55:00,55.91,55.91,55.85,55.85,10285.0,48.5446,48.5446,48.4926,48.4926,10285.0
2016-11-28 15:00:00,55.85,55.85,55.82,55.84,5082.0,48.4926,48.4926,48.4665,48.4839,5082.0
2016-11-28 15:05:00,55.84,55.86,55.83,55.86,11377.0,48.4839,48.5012,48.4752,48.5012,11377.0
2016-11-28 15:10:00,55.85,55.86,55.84,55.86,8022.0,48.4926,48.5012,48.4839,48.5012,8022.0
2016-11-28 15:15:00,55.85,55.86,55.82,55.83,14764.0,48.4926,48.5012,48.4665,48.4752,14764.0
2016-11-28 15:20:00,55.83,55.83,55.77,55.79,13660.0,48.4752,48.4752,48.4231,48.4405,13660.0
2016-11-28 15:25:00,55.79,55.8,55.75,55.76,16937.0,48.4405,48.4491,48.4057,48.4144,16937.0
2016-11-28 15:30:00,55.76,55.81,55.75,55.78,17113.0,48.4144,48.4578,48.4057,48.4318,17113.0
2016-11-28 15:35:00,55.79,55.81,55.78,55.8,24554.0,48.4405,48.4578,48.4318,48.4491,24554.0
2016-11-28 15:40:00,55.81,55.82,55.78,55.79,32343.0,48.4578,48.4665,48.4318,48.4405,32343.0
2016-11-28 15:45:00,55.79,55.82,55.76,55.82,30475.0,48.4405,48.4665,48.4144,48.4665,30475.0
2016-11-28 15:50:00,55.82,55.86,55.79,55.85,39992.0,48.4665,48.5012,48.4405,48.4926,39992.0
2016-11-28 15:55:00,55.85,55.9,55.84,55.88,55106.0,48.4926,48.536,48.4839,48.5186,55106.0
2016-11-29 09:30:00,55.84,55.99,55.79,55.91,21128.0,48.4839,48.6141,48.4405,48.5446,21128.0
2016-11-29 09:35:00,55.92,55.97,55.85,55.91,7663.0,48.5533,48.5967,48.4926,48.5446,7663.0
2016-11-29 09:40:00,55.91,55.98,55.91,55.91,6400.0,48.5446,48.6054,48.5446,48.5446,6400.0
2016-11-29 09:45:00,55.9,55.9,55.81,55.84,7900.0,48.536,48.536,48.4578,48.4839,7900.0
2016-11-29 09:50:00,55.83,55.85,55.8,55.84,9299.0,48.4752,48.4926,48.4491,48.4839,9299.0
2016-11-29 09:55:00,55.83,55.95,55.83,55.94,10298.0,48.4752,48.5794,48.4752,48.5707,10298.0
2016-11-29 10:00:00,55.93,55.96,55.89,55.9,10878.0,48.562,48.5881,48.5273,48.536,10878.0
2016-11-29 10:05:00,55.89,55.89,55.78,55.81,15198.0,48.5273,48.5273,48.4318,48.4578,15198.0
2016-11-29 10:10:00,55.83,55.85,55.8,55.8,9832.0,48.4752,48.4926,48.4491,48.4491,9832.0
2016-11-29 10:15:00,55.8,55.82,55.74,55.75,14926.0,48.4491,48.4665,48.397,48.4057,14926.0
2016-11-29 10:20:00,55.75,55.78,55.72,55.73,12418.0,48.4057,48.4318,48.3797,48.3884,12418.0
2016-11-29 10:25:00,55.72,55.73,55.67,55.7,10664.0,48.3797,48.3884,48.3363,48.3623,10664.0
2016-11-29 10:30:00,55.72,55.79,55.72,55.79,9410.0,48.3797,48.4405,48.3797,48.4405,9410.0
2016-11-29 10:35:00,55.79,55.86,55.79,55.82,12400.0,48.4405,48.5012,48.4405,48.4665,12400.0
2016-11-29 10:40:00,55.82,55.84,55.74,55.76,8817.0,48.4665,48.4839,48.397,48.4144,8817.0
2016-11-29 10:45:00,55.76,55.81,55.76,55.8,3819.0,48.4144,48.4578,48.4144,48.4491,3819.0
2016-11-29 10:50:00,55.81,55.84,55.79,55.8,7174.0,48.4578,48.4839,48.4405,48.4491,7174.0
2016-11-29 10:55:00,55.8,55.82,55.78,55.79,8297.0,48.4491,48.4665,48.4318,48.4405,8297.0
2016-11-29 11:00:00,55.8,55.83,55.8,55.83,8816.0,48.4491,48.4752,48.4491,48.4752,8816.0
2016-11-29 11:05:00,55.82,55.83,55.8,55.81,8359.0,48.4665,48.4752,48.4491,48.4578,8359.0
2016-11-29 11:10:00,55.81,55.85,55.81,55.85,7239.0,48.4578,48.4926,48.4578,48.4926,7239.0
2016-11-29 11:15:00,55.86,55.88,55.82,55.85,13111.0,48.5012,48.5186,48.4665,48.4926,13111.0
2016-11-29 11:20:00,55.86,55.9,55.86,55.88,10053.0,48.5012,48.536,48.5012,48.5186,10053.0
2016-11-29 11:25:00,55.88,55.9,55.83,55.88,44448.0,48.5186,48.536,48.4752,48.5186,44448.0
2016-11-29 11:30:00,55.87,55.88,55.82,55.84,22213.0,48.5099,48.5186,48.4665,48.4839,22213.0
2016-11-29 11:35:00,55.83,55.86,55.83,55.86,8229.0,48.4752,48.5012,48.4752,48.5012,8229.0
2016-11-29 11:40:00,55.87,55.92,55.84,55.89,27337.0,48.5099,48.5533,48.4839,48.5273,27337.0
2016-11-29 11:45:00,55.9,56.02,55.9,55.98,12973.0,48.536,48.6402,48.536,48.6054,12973.0
2016-11-29 11:50:00,55.98,55.99,55.94,55.94,4684.0,48.6054,48.6141,48.5707,48.5707,4684.0
2016-11-29 11:55:00,55.94,55.95,55.91,55.91,7165.0,48.5707,48.5794,48.5446,48.5446,7165.0
2016-11-29 12:00:00,55.92,55.93,55.9,55.9,4396.0,48.5533,48.562,48.536,48.536,4396.0
2016-11-29 12:05:00,55.91,55.92,55.85,55.86,16189.0,48.5446,48.5533,48.4926,48.5012,16189.0
2016-11-29 12:10:00,55.87,55.87,55.8,55.81,18825.0,48.5099,48.5099,48.4491,48.4578,18825.0
2016-11-29 12:15:00,55.82,55.86,55.81,55.86,2900.0,48.4665,48.5012,48.4578,48.5012,2900.0
2016-11-29 12:20:00,55.86,55.86,55.83,55.83,2530.0,48.5012,48.5012,48.4752,48.4752,2530.0
2016-11-29 12:25:00,55.83,55.86,55.82,55.84,5600.0,48.4752,48.5012,48.4665,48.4839,5600.0
2016-11-29 12:30:00,55.85,55.85,55.82,55.85,4742.0,48.4926,48.4926,48.4665,48.4926,4742.0
2016-11-29 12:35:00,55.84,55.85,55.83,55.84,5014.0,48.4839,48.4926,48.4752,48.4839,5014.0
2016-11-29 12:40:00,55.85,55.86,55.84,55.85,5740.0,48.4926,48.5012,48.4839,48.4926,5740.0
2016-11-29 12:45:00,55.84,55.86,55.82,55.85,6966.0,48.4839,48.5012,48.4665,48.4926,6966.0
2016-11-29 12:50:00,55.85,55.86,55.85,55.86,2012.0,48.4926,48.5012,48.4926,48.5012,2012.0
2016-11-29 12:55:00,55.86,55.9,55.85,55.86,9037.0,48.5012,48.536,48.4926,48.5012,9037.0
2016-11-29 13:00:00,55.85,55.86,55.83,55.85,3432.0,48.4926,48.5012,48.4752,48.4926,3432.0
2016-11-29 13:05:00,55.85,55.85,55.81,55.82,3100.0,48.4926,48.4926,48.4578,48.4665,3100.0
2016-11-29 13:10:00,55.83,55.85,55.8,55.85,4404.0,48.4752,48.4926,48.4491,48.4926,4404.0
2016-11-29 13:15:00,55.85,55.86,55.84,55.86,8192.0,48.4926,48.5012,48.4839,48.5012,8192.0
2016-11-29 13:20:00,55.85,55.86,55.84,55.84,6080.0,48.4926,48.5012,48.4839,48.4839,6080.0
2016-11-29 13:25:00,55.84,55.86,55.83,55.86,5295.0,48.4839,48.5012,48.4752,48.5012,5295.0
2016-11-29 13:30:00,55.86,55.86,55.84,55.85,7000.0,48.5012,48.5012,48.4839,48.4926,7000.0
2016-11-29 13:35:00,55.85,55.86,55.83,55.86,4395.0,48.4926,48.5012,48.4752,48.5012,4395.0
2016-11-29 13:40:00,55.87,55.87,55.84,55.85,7935.0,48.5099,48.5099,48.4839,48.4926,7935.0
2016-11-29 13:45:00,55.85,55.86,55.83,55.85,6210.0,48.4926,48.5012,48.4752,48.4926,6210.0
2016-11-29 13:50:00,55.85,55.87,55.85,55.86,5895.0,48.4926,48.5099,48.4926,48.5012,5895.0
2016-11-29 13:55:00,55.86,55.86,55.83,55.84,7632.0,48.5012,48.5012,48.4752,48.4839,7632.0
2016-11-29 14:00:00,55.85,55.86,55.84,55.84,4719.0,48.4926,48.5012,48.4839,48.4839,4719.0
2016-11-29 14:05:00,55.85,55.87,55.84,55.86,5069.0,48.4926,48.5099,48.4839,48.5012,5069.0
2016-11-29 14:10:00,55.85,55.85,55.84,55.85,4631.0,48.4926,48.4926,48.4839,48.4926,4631.0
2016-11-29 14:15:00,55.85,55.86,55.85,55.85,5948.0,48.4926,48.5012,48.4926,48.4926,5948.0
2016-11-29 14:20:00,55.86,55.87,55.84,55.87,9489.0,48.5012,48.5099,48.4839,48.5099,9489.0
2016-11-29 14:25:00,55.87,55.87,55.85,55.85,6229.0,48.5099,48.5099,48.4926,48.4926,6229.0
2016-11-29 14:30:00,55.84,55.87,55.84,55.86,8482.0,48.4839,48.5099,48.4839,48.5012,8482.0
2016-11-29 14:35:00,55.87,55.88,55.85,55.86,3485.0,48.5099,48.5186,48.4926,48.5012,3485.0
2016-11-29 14:40:00,55.86,55.86,55.83,55.86,9751.0,48.5012,48.5012,48.4752,48.5012,9751.0
2016-11-29 14:45:00,55.86,55.89,55.85,55.89,3796.0,48.5012,48.5273,48.4926,48.5273,3796.0
2016-11-29 14:50:00,55.89,55.9,55.88,55.89,6545.0,48.5273,48.536,48.5186,48.5273,6545.0
2016-11-29 14:55:00,55.89,55.93,55.88,55.93,9876.0,48.5273,48.562,48.5186,48.562,9876.0
2016-11-29 15:00:00,55.93,55.93,55.85,55.85,14023.0,48.562,48.562,48.4926,48.4926,14023.0
2016-11-29 15:05:00,55.86,55.88,55.84,55.88,10582.0,48.5012,48.5186,48.4839,48.5186,10582.0
2016-11-29 15:10:00,55.87,55.91,55.86,55.9,7432.0,48.5099,48.5446,48.5012,48.536,7432.0
2016-11-29 15:15:00,55.91,55.93,55.9,55.91,8970.0,48.5446,48.562,48.536,48.5446,8970.0
2016-11-29 15:20:00,55.9,55.92,55.89,55.9,11556.0,48.536,48.5533,48.5273,48.536,11556.0
2016-11-29 15:25:00,55.91,55.92,55.9,55.91,7695.0,48.5446,48.5533,48.536,48.5446,7695.0
2016-11-29 15:30:00,55.92,55.92,55.87,55.9,18097.0,48.5533,48.5533,48.5099,48.536,18097.0
2016-11-29 15:35:00,55.91,55.93,55.9,55.91,22696.0,48.5446,48.562,48.536,48.5446,22696.0
2016-11-29 15:40:00,55.91,55.93,55.9,55.91,21380.0,48.5446,48.562,48.536,48.5446,21380.0
2016-11-29 15:45:00,55.91,55.92,55.89,55.9,40394.0,48.5446,48.5533,48.5273,48.536,40394.0
2016-11-29 15:50:00,55.91,55.94,55.9,55.94,18194.0,48.5446,48.5707,48.536,48.5707,18194.0
2016-11-29 15:55:00,55.94,55.96,55.89,55.91,59799.0,48.5707,48.5881,48.5273,48.5446,59799.0
2016-11-30 09:30:00,55.83,55.83,55.5,55.65,31793.0,48.4752,48.4752,48.1887,48.3189,31793.0
2016-11-30 09:35:00,55.64,55.83,55.63,55.82,13002.0,48.3102,48.4752,48.3015,48.4665,13002.0
2016-11-30 09:40:00,55.82,55.83,55.73,55.73,10421.0,48.4665,48.4752,48.3884,48.3884,10421.0
2016-11-30 09:45:00,55.75,55.75,55.64,55.66,18883.0,48.4057,48.4057,48.3102,48.3276,18883.0
2016-11-30 09:50:00,55.65,55.65,55.57,55.57,11298.0,48.3189,48.3189,48.2494,48.2494,11298.0
2016-11-30 09:55:00,55.57,55.62,55.57,55.61,19914.0,48.2494,48.2929,48.2494,48.2842,19914.0
2016-11-30 10:00:00,55.61,55.68,55.6,55.68,13403.0,48.2842,48.3449,48.2755,48.3449,13403.0
2016-11-30 10:05:00,55.67,55.67,55.62,55.63,11429.0,48.3363,48.3363,48.2929,48.3015,11429.0
2016-11-30 10:10:00,55.63,55.63,55.57,55.6,10185.0,48.3015,48.3015,48.2494,48.2755,10185.0
2016-11-30 10:15:00,55.6,55.69,55.59,55.69,8712.0,48.2755,48.3536,48.2668,48.3536,8712.0
2016-11-30 10:20:00,55.69,55.73,55.68,55.73,5710.0,48.3536,48.3884,48.3449,48.3884,5710.0
2016-11-30 10:25:00,55.73,55.74,55.68,55.68,7086.0,48.3884,48.397,48.3449,48.3449,7086.0
2016-11-30 10:30:00,55.68,55.71,55.67,55.69,14724.0,48.3449,48.371,48.3363,48.3536,14724.0
2016-11-30 10:35:00,55.71,55.75,55.7,55.73,6617.0,48.371,48.4057,48.3623,48.3884,6617.0
2016-11-30 10:40:00,55.72,55.72,55.68,55.71,8646.0,48.3797,48.3797,48.3449,48.371,8646.0
2016-11-30 10:45:00,55.71,55.71,55.66,55.68,10289.0,48.371,48.371,48.3276,48.3449,10289.0
2016-11-30 10:50:00,55.67,55.73,55.67,55.72,8178.0,48.3363,48.3884,48.3363,48.3797,8178.0
2016-11-30 10:55:00,55.71,55.72,55.67,55.67,3874.0,48.371,48.3797,48.3363,48.3363,3874.0
2016-11-30 11:00:00,55.68,55.68,55.63,55.65,6190.0,48.3449,48.3449,48.3015,48.3189,6190.0
2016-11-30 11:05:00,55.64,55.67,55.62,55.67,4642.0,48.3102,48.3363,48.2929,48.3363,4642.0
2016-11-30 11:10:00,55.67,55.68,55.63,55.66,7515.0,48.3363,48.3449,48.3015,48.3276,7515.0
2016-11-30 11:15:00,55.66,55.69,55.62,55.67,28834.0,48.3276,48.3536,48.2929,48.3363,28834.0
2016-11-30 11:20:00,55.66,55.69,55.66,55.69,11468.0,48.3276,48.3536,48.3276,48.3536,11468.0
2016-11-30 11:25:00,55.69,55.7,55.65,55.66,7623.0,48.3536,48.3623,48.3189,48.3276,7623.0
2016-11-30 11:30:00,55.67,55.68,55.65,55.65,13741.0,48.3363,48.3449,48.3189,48.3189,13741.0
2016-11-30 11:35:00,55.65,55.66,55.62,55.65,5764.0,48.3189,48.3276,48.2929,48.3189,5764.0
2016-11-30 11:40:00,55.65,55.7,55.64,55.69,7803.0,48.3189,48.3623,48.3102,48.3536,7803.0
2016-11-30 11:45:00,55.69,55.69,55.65,55.69,6726.0,48.3536,48.3536,48.3189,48.3536,6726.0
2016-11-30 11:50:00,55.69,55.7,55.67,55.69,9214.0,48.3536,48.3623,48.3363,48.3536,9214.0
2016-11-30 11:55:00,55.69,55.7,55.65,55.68,5516.0,48.3536,48.3623,48.3189,48.3449,5516.0
2016-11-30 12:00:00,55.67,55.7,55.67,55.7,10287.0,48.3363,48.3623,48.3363,48.3623,10287.0
2016-11-30 12:05:00,55.7,55.7,55.68,55.69,4490.0,48.3623,48.3623,48.3449,48.3536,4490.0
2016-11-30 12:10:00,55.68,55.68,55.67,55.68,1800.0,48.3449,48.3449,48.3363,48.3449,1800.0
2016-11-30 12:15:00,55.67,55.68,55.67,55.68,3245.0,48.3363,48.3449,48.3363,48.3449,3245.0
2016-11-30 12:20:00,55.69,55.69,55.66,55.67,9232.0,48.3536,48.3536,48.3276,48.3363,9232.0
2016-11-30 12:25:00,55.67,55.7,55.65,55.68,7211.0,48.3363,48.3623,48.3189,48.3449,7211.0
2016-11-30 12:30:00,55.69,55.74,55.68,55.72,10229.0,48.3536,48.397,48.3449,48.3797,10229.0
2016-11-30 12:35:00,55.71,55.75,55.7,55.72,9906.0,48.371,48.4057,48.3623,48.3797,9906.0
2016-11-30 12:40:00,55.72,55.73,55.71,55.73,8451.0,48.3797,48.3884,48.371,48.3884,8451.0
2016-11-30 12:45:00,55.74,55.74,55.7,55.71,4989.0,48.397,48.397,48.3623,48.371,4989.0
2016-11-30 12:50:00,55.72,55.73,55.69,55.7,5439.0,48.3797,48.3884,48.3536,48.3623,5439.0
2016-11-30 12:55:00,55.7,55.73,55.7,55.73,2216.0,48.3623,48.3884,48.3623,48.3884,2216.0
2016-11-30 13:00:00,55.72,55.76,55.71,55.71,11320.0,48.3797,48.4144,48.371,48.371,11320.0
2016-11-30 13:05:00,55.71,55.72,55.7,55.7,4107.0,48.371,48.3797,48.3623,48.3623,4107.0
2016-11-30 13:10:00,55.71,55.73,55.7,55.72,3800.0,48.371,48.3884,48.3623,48.3797,3800.0
2016-11-30 13:15:00,55.73,55.73,55.69,55.71,4000.0,48.3884,48.3884,48.3536,48.371,4000.0
2016-11-30 13:20:00,55.71,55.72,55.69,55.7,3512.0,48.371,48.3797,48.3536,48.3623,3512.0
2016-11-30 13:25:00,55.69,55.71,55.69,55.7,4177.0,48.3536,48.371,48.3536,48.3623,4177.0
2016-11-30 13:30:00,55.7,55.71,55.66,55.67,5113.0,48.3623,48.371,48.3276,48.3363,5113.0
2016-11-30 13:35:00,55.66,55.67,55.65,55.66,12865.0,48.3276,48.3363,48.3189,48.3276,12865.0
2016-11-30 13:40:00,55.65,55.69,55.64,55.68,4440.0,48.3189,48.3536,48.3102,48.3449,4440.0
2016-11-30 13:45:00,55.68,55.69,55.66,55.67,4916.0,48.3449,48.3536,48.3276,48.3363,4916.0
2016-11-30 13:50:00,55.67,55.69,55.67,55.68,4115.0,48.3363,48.3536,48.3363,48.3449,4115.0
2016-11-30 13:55:00,55.68,55.69,55.66,55.67,5210.0,48.3449,48.3536,48.3276,48.3363,5210.0
2016-11-30 14:00:00,55.66,55.67,55.64,55.64,4385.0,48.3276,48.3363,48.3102,48.3102,4385.0
2016-11-30 14:05:00,55.64,55.65,55.61,55.61,11082.0,48.3102,48.3189,48.2842,48.2842,11082.0
2016-11-30 14:10:00,55.62,55.62,55.59,55.6,7400.0,48.2929,48.2929,48.2668,48.2755,7400.0
2016-11-30 14:15:00,55.6,55.62,55.59,55.6,7274.0,48.2755,48.2929,48.2668,48.2755,7274.0
2016-11-30 14:20:00,55.58,55.59,55.57,55.57,6037.0,48.2581,48.2668,48.2494,48.2494,6037.0
2016-11-30 14:25:00,55.57,55.58,55.55,55.55,8667.0,48.2494,48.2581,48.2321,48.2321,8667.0
2016-11-30 14:30:00,55.55,55.55,55.51,55.51,7992.0,48.2321,48.2321,48.1973,48.1973,7992.0
2016-11-30 14:35:00,55.52,55.56,55.52,55.55,6568.0,48.206,48.2408,48.206,48.2321,6568.0
2016-11-30 14:40:00,55.54,55.54,55.51,55.52,3000.0,48.2234,48.2234,48.1973,48.206,3000.0
2016-11-30 14:45:00,55.52,55.53,55.5,55.5,7345.0,48.206,48.2147,48.1887,48.1887,7345.0
2016-11-30 14:50:00,55.51,55.54,55.5,55.53,6838.0,48.1973,48.2234,48.1887,48.2147,6838.0
2016-11-30 14:55:00,55.53,55.55,55.52,55.52,4410.0,48.2147,48.2321,48.206,48.206,4410.0
2016-11-30 15:00:00,55.53,55.54,55.51,55.52,6650.0,48.2147,48.2234,48.1973,48.206,6650.0
2016-11-30 15:05:00,55.53,55.53,55.51,55.51,7040.0,48.2147,48.2147,48.1973,48.1973,7040.0
2016-11-30 15:10:00,55.51,55.54,55.5,55.53,8303.0,48.1973,48.2234,48.1887,48.2147,8303.0
2016-11-30 15:15:00,55.54,55.6,55.53,55.59,11268.0,48.2234,48.2755,48.2147,48.2668,11268.0
2016-11-30 15:20:00,55.59,55.64,55.58,55.62,8636.0,48.2668,48.3102,48.2581,48.2929,8636.0
2016-11-30 15:25:00,55.62,55.64,55.61,55.62,9862.0,48.2929,48.3102,48.2842,48.2929,9862.0
2016-11-30 15:30:00,55.62,55.62,55.59,55.6,8242.0,48.2929,48.2929,48.2668,48.2755,8242.0
2016-11-30 15:35:00,55.59,55.6,55.56,55.56,10995.0,48.2668,48.2755,48.2408,48.2408,10995.0
2016-11-30 15:40:00,55.56,55.58,55.56,55.57,14876.0,48.2408,48.2581,48.2408,48.2494,14876.0
2016-11-30 15:45:00,55.56,55.61,55.56,55.58,28649.0,48.2408,48.2842,48.2408,48.2581,28649.0
2016-11-30 15:50:00,55.57,55.58,55.52,55.57,37768.0,48.2494,48.2581,48.206,48.2494,37768.0
2016-11-30 15:55:00,55.57,55.59,55.47,55.49,90995.0,48.2494,48.2668,48.1626,48.18,90995.0
2016-12-01 09:30:00,55.49,55.71,55.45,55.53,25858.0,48.18,48.371,48.1452,48.2147,25858.0
2016-12-01 09:35:00,55.53,55.59,55.47,55.53,19673.0,48.2147,48.2668,48.1626,48.2147,19673.0
2016-12-01 09:40:00,55.52,55.55,55.47,55.54,13104.0,48.206,48.2321,48.1626,48.2234,13104.0
2016-12-01 09:45:00,55.54,55.56,55.51,55.54,6275.0,48.2234,48.2408,48.1973,48.2234,6275.0
2016-12-01 09:50:00,55.55,55.56,55.52,55.55,6463.0,48.2321,48.2408,48.206,48.2321,6463.0
2016-12-01 09:55:00,55.55,55.58,55.5,55.53,11869.0,48.2321,48.2581,48.1887,48.2147,11869.0
2016-12-01 10:00:00,55.54,55.54,55.47,55.5,7137.0,48.2234,48.2234,48.1626,48.1887,7137.0
2016-12-01 10:05:00,55.51,55.54,55.49,55.53,6801.0,48.1973,48.2234,48.18,48.2147,6801.0
2016-12-01 10:10:00,55.53,55.53,55.42,55.43,8954.0,48.2147,48.2147,48.1192,48.1279,8954.0
2016-12-01 10:15:00,55.42,55.47,55.41,55.42,5848.0,48.1192,48.1626,48.1105,48.1192,5848.0
2016-12-01 10:20:00,55.42,55.46,55.39,55.41,5663.0,48.1192,48.1539,48.0932,48.1105,5663.0
2016-12-01 10:25:00,55.41,55.47,55.39,55.4,10716.0,48.1105,48.1626,48.0932,48.1018,10716.0
2016-12-01 10:30:00,55.39,55.47,55.37,55.46,8552.0,48.0932,48.1626,48.0758,48.1539,8552.0
2016-12-01 10:35:00,55.46,55.54,55.46,55.5,7540.0,48.1539,48.2234,48.1539,48.1887,7540.0
2016-12-01 10:40:00,55.5,55.54,55.47,55.52,6537.0,48.1887,48.2234,48.1626,48.206,6537.0
2016-12-01 10:45:00,55.52,55.57,55.52,55.54,5469.0,48.206,48.2494,48.206,48.2234,5469.0
2016-12-01 10:50:00,55.54,55.59,55.54,55.59,6595.0,48.2234,48.2668,48.2234,48.2668,6595.0
2016-12-01 10:55:00,55.6,55.66,55.6,55.63,8862.0,48.2755,48.3276,48.2755,48.3015,8862.0
2016-12-01 11:00:00,55.62,55.62,55.59,55.6,4216.0,48.2929,48.2929,48.2668,48.2755,4216.0
2016-12-01 11:05:00,55.6,55.63,55.57,55.63,9307.0,48.2755,48.3015,48.2494,48.3015,9307.0
2016-12-01 11:10:00,55.63,55.64,55.61,55.63,13414.0,48.3015,48.3102,48.2842,48.3015,13414.0
2016-12-01 11:15:00,55.64,55.67,55.63,55.66,9243.0,48.3102,48.3363,48.3015,48.3276,9243.0
2016-12-01 11:20:00,55.65,55.69,55.61,55.68,11116.0,48.3189,48.3536,48.2842,48.3449,11116.0
2016-12-01 11:25:00,55.66,55.66,55.54,55.55,3446.0,48.3276,48.3276,48.2234,48.2321,3446.0
2016-12-01 11:30:00,55.55,55.58,55.51,55.51,9836.0,48.2321,48.2581,48.1973,48.1973,9836.0
2016-12-01 11:35:00,55.53,55.57,55.53,55.53,7981.0,48.2147,48.2494,48.2147,48.2147,7981.0
2016-12-01 11:40:00,55.52,55.53,55.44,55.44,5427.0,48.206,48.2147,48.1366,48.1366,5427.0
2016-12-01 11:45:00,55.45,55.49,55.45,55.49,6384.0,48.1452,48.18,48.1452,48.18,6384.0
2016-12-01 11:50:00,55.49,55.49,55.43,55.45,3760.0,48.18,48.18,48.1279,48.1452,3760.0
2016-12-01 11:55:00,55.46,55.47,55.45,55.46,3045.0,48.1539,48.1626,48.1452,48.1539,3045.0
2016-12-01 12:00:00,55.47,55.5,55.46,55.46,3878.0,48.1626,48.1887,48.1539,48.1539,3878.0
2016-12-01 12:05:00,55.44,55.46,55.42,55.42,2001.0,48.1366,48.1539,48.1192,48.1192,2001.0
2016-12-01 12:10:00,55.4,55.44,55.4,55.42,6893.0,48.1018,48.1366,48.1018,48.1192,6893.0
2016-12-01 12:15:00,55.42,55.43,55.38,55.38,2947.0,48.1192,48.1279,48.0845,48.0845,2947.0
2016-12-01 12:20:00,55.38,55.38,55.34,55.35,3912.0,48.0845,48.0845,48.0497,48.0584,3912.0
2016-12-01 12:25:00,55.34,55.37,55.32,55.37,2386.0,48.0497,48.0758,48.0324,48.0758,2386.0
2016-12-01 12:30:00,55.36,55.41,55.36,55.38,5905.0,48.0671,48.1105,48.0671,48.0845,5905.0
2016-12-01 12:35:00,55.38,55.38,55.36,55.37,3880.0,48.0845,48.0845,48.0671,48.0758,3880.0
2016-12-01 12:40:00,55.38,55.38,55.3,55.32,3443.0,48.0845,48.0845,48.015,48.0324,3443.0
2016-12-01 12:45:00,55.3,55.3,55.27,55.27,4830.0,48.015,48.015,47.989,47.989,4830.0
2016-12-01 12:50:00,55.28,55.32,55.27,55.32,3505.0,47.9976,48.0324,47.989,48.0324,3505.0
2016-12-01 12:55:00,55.32,55.32,55.28,55.31,3260.0,48.0324,48.0324,47.9976,48.0237,3260.0
2016-12-01 13:00:00,55.31,55.32,55.3,55.3,2400.0,48.0237,48.0324,48.015,48.015,2400.0
2016-12-01 13:05:00,55.3,55.3,55.26,55.27,4500.0,48.015,48.015,47.9803,47.989,4500.0
2016-12-01 13:10:00,55.28,55.28,55.26,55.26,3181.0,47.9976,47.9976,47.9803,47.9803,3181.0
2016-12-01 13:15:00,55.27,55.29,55.23,55.28,8153.0,47.989,48.0063,47.9542,47.9976,8153.0
2016-12-01 13:20:00,55.28,55.28,55.24,55.27,5052.0,47.9976,47.9976,47.9629,47.989,5052.0
2016-12-01 13:25:00,55.28,55.28,55.25,55.27,2555.0,47.9976,47.9976,47.9716,47.989,2555.0
2016-12-01 13:30:00,55.25,55.28,55.24,55.28,3337.0,47.9716,47.9976,47.9629,47.9976,3337.0
2016-12-01 13:35:00,55.29,55.29,55.27,55.28,2280.0,48.0063,48.0063,47.989,47.9976,2280.0
2016-12-01 13:40:00,55.3,55.33,55.28,55.3,3604.0,48.015,48.0411,47.9976,48.015,3604.0
2016-12-01 13:45:00,55.3,55.31,55.29,55.3,3032.0,48.015,48.0237,48.0063,48.015,3032.0
2016-12-01 13:50:00,55.27,55.27,55.24,55.27,3900.0,47.989,47.989,47.9629,47.989,3900.0
2016-12-01 13:55:00,55.27,55.31,55.27,55.3,3481.0,47.989,48.0237,47.989,48.015,3481.0
2016-12-01 14:00:00,55.32,55.32,55.3,55.32,5632.0,48.0324,48.0324,48.015,48.0324,5632.0
2016-12-01 14:05:00,55.33,55.34,55.32,55.34,2920.0,48.0411,48.0497,48.0324,48.0497,2920.0
2016-12-01 14:10:00,55.35,55.37,55.34,55.37,4473.0,48.0584,48.0758,48.0497,48.0758,4473.0
2016-12-01 14:15:00,55.37,55.39,55.35,55.39,7716.0,48.0758,48.0932,48.0584,48.0932,7716.0
2016-12-01 14:20:00,55.38,55.39,55.37,55.38,6274.0,48.0845,48.0932,48.0758,48.0845,6274.0
2016-12-01 14:25:00,55.39,55.39,55.38,55.38,3333.0,48.0932,48.0932,48.0845,48.0845,3333.0
2016-12-01 14:30:00,55.39,55.39,55.35,55.37,3513.0,48.0932,48.0932,48.0584,48.0758,3513.0
2016-12-01 14:35:00,55.38,55.41,55.38,55.39,4164.0,48.0845,48.1105,48.0845,48.0932,4164.0
2016-12-01 14:40:00,55.4,55.44,55.4,55.44,7426.0,48.1018,48.1366,48.1018,48.1366,7426.0
2016-12-01 14:45:00,55.44,55.46,55.39,55.41,5948.0,48.1366,48.1539,48.0932,48.1105,5948.0
2016-12-01 14:50:00,55.41,55.45,55.41,55.44,4555.0,48.1105,48.1452,48.1105,48.1366,4555.0
2016-12-01 14:55:00,55.43,55.46,55.43,55.44,4334.0,48.1279,48.1539,48.1279,48.1366,4334.0
2016-12-01 15:00:00,55.43,55.45,55.42,55.45,3599.0,48.1279,48.1452,48.1192,48.1452,3599.0
2016-12-01 15:05:00,55.45,55.46,55.41,55.41,5663.0,48.1452,48.1539,48.1105,48.1105,5663.0
2016-12-01 15:10:00,55.42,55.43,55.41,55.41,2970.0,48.1192,48.1279,48.1105,48.1105,2970.0
2016-12-01 15:15:00,55.41,55.44,55.41,55.41,9070.0,48.1105,48.1366,48.1105,48.1105,9070.0
2016-12-01 15:20:00,55.4,55.43,55.39,55.43,12749.0,48.1018,48.1279,48.0932,48.1279,12749.0
2016-12-01 15:25:00,55.43,55.43,55.41,55.41,6605.0,48.1279,48.1279,48.1105,48.1105,6605.0
2016-12-01 15:30:00,55.41,55.45,55.4,55.41,18814.0,48.1105,48.1452,48.1018,48.1105,18814.0
2016-12-01 15:35:00,55.41,55.43,55.4,55.42,17604.0,48.1105,48.1279,48.1018,48.1192,17604.0
2016-12-01 15:40:00,55.42,55.48,55.42,55.48,19921.0,48.1192,48.1713,48.1192,48.1713,19921.0
2016-12-01 15:45:00,55.47,55.47,55.44,55.44,18117.0,48.1626,48.1626,48.1366,48.1366,18117.0
2016-12-01 15:50:00,55.45,55.49,55.44,55.48,40425.0,48.1452,48.18,48.1366,48.1713,40425.0
2016-12-01 15:55:00,55.49,55.52,55.44,55.48,71380.0,48.18,48.206,48.1366,48.1713,71380.0
2016-12-02 09:30:00,55.71,55.86,55.64,55.82,19454.0,48.371,48.5012,48.3102,48.4665,19454.0
2016-12-02 09:35:00,55.85,55.86,55.76,55.85,16652.0,48.4926,48.5012,48.4144,48.4926,16652.0
2016-12-02 09:40:00,55.82,55.85,55.74,55.74,11801.0,48.4665,48.4926,48.397,48.397,11801.0
2016-12-02 09:45:00,55.74,55.86,55.74,55.79,20550.0,48.397,48.5012,48.397,48.4405,20550.0
2016-12-02 09:50:00,55.78,55.85,55.78,55.83,10088.0,48.4318,48.4926,48.4318,48.4752,10088.0
2016-12-02 09:55:00,55.83,55.83,55.79,55.79,8051.0,48.4752,48.4752,48.4405,48.4405,8051.0
2016-12-02 10:00:00,55.79,55.86,55.77,55.8,6707.0,48.4405,48.5012,48.4231,48.4491,6707.0
2016-12-02 10:05:00,55.79,55.82,55.76,55.82,6187.0,48.4405,48.4665,48.4144,48.4665,6187.0
2016-12-02 10:10:00,55.84,55.87,55.82,55.85,6183.0,48.4839,48.5099,48.4665,48.4926,6183.0
2016-12-02 10:15:00,55.86,55.9,55.84,55.89,6100.0,48.5012,48.536,48.4839,48.5273,6100.0
2016-12-02 10:20:00,55.88,55.88,55.76,55.76,4901.0,48.5186,48.5186,48.4144,48.4144,4901.0
2016-12-02 10:25:00,55.76,55.79,55.74,55.79,6950.0,48.4144,48.4405,48.397,48.4405,6950.0
2016-12-02 10:30:00,55.79,55.79,55.71,55.71,5416.0,48.4405,48.4405,48.371,48.371,5416.0
2016-12-02 10:35:00,55.71,55.75,55.68,55.74,15611.0,48.371,48.4057,48.3449,48.397,15611.0
2016-12-02 10:40:00,55.74,55.81,55.74,55.8,5777.0,48.397,48.4578,48.397,48.4491,5777.0
2016-12-02 10:45:00,55.8,55.81,55.76,55.77,4779.0,48.4491,48.4578,48.4144,48.4231,4779.0
2016-12-02 10:50:00,55.77,55.78,55.72,55.72,6706.0,48.4231,48.4318,48.3797,48.3797,6706.0
2016-12-02 10:55:00,55.74,55.75,55.73,55.73,4826.0,48.397,48.4057,48.3884,48.3884,4826.0
2016-12-02 11:00:00,55.74,55.76,55.72,55.73,4894.0,48.397,48.4144,48.3797,48.3884,4894.0
2016-12-02 11:05:00,55.72,55.72,55.68,55.69,5425.0,48.3797,48.3797,48.3449,48.3536,5425.0
2016-12-02 11:10:00,55.69,55.72,55.68,55.68,10528.0,48.3536,48.3797,48.3449,48.3449,10528.0
2016-12-02 11:15:00,55.68,55.7,55.66,55.67,5903.0,48.3449,48.3623,48.3276,48.3363,5903.0
2016-12-02 11:20:00,55.68,55.76,55.67,55.72,29007.0,48.3449,48.4144,48.3363,48.3797,29007.0
2016-12-02 11:25:00,55.71,55.75,55.71,55.74,6189.0,48.371,48.4057,48.371,48.397,6189.0
2016-12-02 11:30:00,55.73,55.76,55.71,55.71,6227.0,48.3884,48.4144,48.371,48.371,6227.0
2016-12-02 11:35:00,55.71,55.75,55.71,55.75,11613.0,48.371,48.4057,48.371,48.4057,11613.0
2016-12-02 11:40:00,55.75,55.77,55.74,55.75,3675.0,48.4057,48.4231,48.397,48.4057,3675.0
2016-12-02 11:45:00,55.75,55.75,55.73,55.73,2971.0,48.4057,48.4057,48.3884,48.3884,2971.0
2016-12-02 11:50:00,55.73,55.76,55.72,55.72,5331.0,48.3884,48.4144,48.3797,48.3797,5331.0
2016-12-02 11:55:00,55.72,55.73,55.72,55.72,2700.0,48.3797,48.3884,48.3797,48.3797,2700.0
2016-12-02 12:00:00,55.72,55.75,55.72,55.72,3666.0,48.3797,48.4057,48.3797,48.3797,3666.0
2016-12-02 12:05:00,55.71,55.74,55.71,55.73,2634.0,48.371,48.397,48.371,48.3884,2634.0
2016-12-02 12:10:00,55.72,55.75,55.71,55.72,2934.0,48.3797,48.4057,48.371,48.3797,2934.0
2016-12-02 12:15:00,55.72,55.73,55.7,55.73,7789.0,48.3797,48.3884,48.3623,48.3884,7789.0
2016-12-02 12:20:00,55.74,55.74,55.71,55.71,3194.0,48.397,48.397,48.371,48.371,3194.0
2016-12-02 12:25:00,55.71,55.72,55.71,55.72,3974.0,48.371,48.3797,48.371,48.3797,3974.0
2016-12-02 12:30:00,55.72,55.72,55.7,55.71,4233.0,48.3797,48.3797,48.3623,48.371,4233.0
2016-12-02 12:35:00,55.71,55.72,55.7,55.7,1367.0,48.371,48.3797,48.3623,48.3623,1367.0
2016-12-02 12:40:00,55.7,55.72,55.7,55.71,8801.0,48.3623,48.3797,48.3623,48.371,8801.0
2016-12-02 12:45:00,55.71,55.75,55.71,55.73,4259.0,48.371,48.4057,48.371,48.3884,4259.0
2016-12-02 12:50:00,55.74,55.74,55.7,55.73,7940.0,48.397,48.397,48.3623,48.3884,7940.0
2016-12-02 12:55:00,55.73,55.74,55.72,55.72,4823.0,48.3884,48.397,48.3797,48.3797,4823.0
2016-12-02 13:00:00,55.72,55.73,55.67,55.71,19355.0,48.3797,48.3884,48.3363,48.371,19355.0
2016-12-02 13:05:00,55.69,55.7,55.65,55.66,18086.0,48.3536,48.3623,48.3189,48.3276,18086.0
2016-12-02 13:10:00,55.66,55.67,55.57,55.58,6207.0,48.3276,48.3363,48.2494,48.2581,6207.0
2016-12-02 13:15:00,55.58,55.6,55.57,55.59,4443.0,48.2581,48.2755,48.2494,48.2668,4443.0
2016-12-02 13:20:00,55.58,55.59,55.57,55.58,2900.0,48.2581,48.2668,48.2494,48.2581,2900.0
2016-12-02 13:25:00,55.59,55.59,55.52,55.55,9909.0,48.2668,48.2668,48.206,48.2321,9909.0
2016-12-02 13:30:00,55.55,55.6,55.55,55.6,5229.0,48.2321,48.2755,48.2321,48.2755,5229.0
2016-12-02 13:35:00,55.61,55.63,55.6,55.6,5758.0,48.2842,48.3015,48.2755,48.2755,5758.0
2016-12-02 13:40:00,55.6,55.67,55.6,55.67,5947.0,48.2755,48.3363,48.2755,48.3363,5947.0
2016-12-02 13:45:00,55.67,55.68,55.65,55.65,3704.0,48.3363,48.3449,48.3189,48.3189,3704.0
2016-12-02 13:50:00,55.65,55.67,55.64,55.67,6196.0,48.3189,48.3363,48.3102,48.3363,6196.0
2016-12-02 13:55:00,55.67,55.68,55.66,55.67,5392.0,48.3363,48.3449,48.3276,48.3363,5392.0
2016-12-02 14:00:00,55.66,55.68,55.65,55.68,4658.0,48.3276,48.3449,48.3189,48.3449,4658.0
2016-12-02 14:05:00,55.68,55.69,55.66,55.66,9956.0,48.3449,48.3536,48.3276,48.3276,9956.0
2016-12-02 14:10:00,55.67,55.69,55.65,55.66,9611.0,48.3363,48.3536,48.3189,48.3276,9611.0
2016-12-02 14:15:00,55.66,55.68,55.66,55.67,6394.0,48.3276,48.3449,48.3276,48.3363,6394.0
2016-12-02 14:20:00,55.67,55.68,55.63,55.65,9272.0,48.3363,48.3449,48.3015,48.3189,9272.0
2016-12-02 14:25:00,55.65,55.65,55.62,55.64,6989.0,48.3189,48.3189,48.2929,48.3102,6989.0
2016-12-02 14:30:00,55.65,55.65,55.63,55.64,7050.0,48.3189,48.3189,48.3015,48.3102,7050.0
2016-12-02 14:35:00,55.64,55.66,55.63,55.65,7827.0,48.3102,48.3276,48.3015,48.3189,7827.0
2016-12-02 14:40:00,55.64,55.66,55.64,55.66,4703.0,48.3102,48.3276,48.3102,48.3276,4703.0
2016-12-02 14:45:00,55.67,55.68,55.66,55.66,8461.0,48.3363,48.3449,48.3276,48.3276,8461.0
2016-12-02 14:50:00,55.66,55.66,55.64,55.65,5098.0,48.3276,48.3276,48.3102,48.3189,5098.0
2016-12-02 14:55:00,55.64,55.66,55.64,55.65,11465.0,48.3102,48.3276,48.3102,48.3189,11465.0
2016-12-02 15:00:00,55.65,55.68,55.65,55.68,13415.0,48.3189,48.3449,48.3189,48.3449,13415.0
2016-12-02 15:05:00,55.68,55.68,55.66,55.67,6013.0,48.3449,48.3449,48.3276,48.3363,6013.0
2016-12-02 15:10:00,55.68,55.7,55.67,55.69,11160.0,48.3449,48.3623,48.3363,48.3536,11160.0
2016-12-02 15:15:00,55.7,55.73,55.69,55.7,7904.0,48.3623,48.3884,48.3536,48.3623,7904.0
2016-12-02 15:20:00,55.7,55.73,55.69,55.71,12865.0,48.3623,48.3884,48.3536,48.371,12865.0
2016-12-02 15:25:00,55.71,55.8,55.71,55.8,14490.0,48.371,48.4491,48.371,48.4491,14490.0
2016-12-02 15:30:00,55.8,55.86,55.79,55.82,20799.0,48.4491,48.5012,48.4405,48.4665,20799.0
2016-12-02 15:35:00,55.81,55.84,55.81,55.81,10981.0,48.4578,48.4839,48.4578,48.4578,10981.0
2016-12-02 15:40:00,55.82,55.84,55.8,55.81,18609.0,48.4665,48.4839,48.4491,48.4578,18609.0
2016-12-02 15:45:00,55.81,55.83,55.8,55.82,22797.0,48.4578,48.4752,48.4491,48.4665,22797.0
2016-12-02 15:50:00,55.82,55.84,55.8,55.83,18231.0,48.4665,48.4839,48.4491,48.4752,18231.0
2016-12-02 15:55:00,55.83,55.85,55.8,55.82,45367.0,48.4752,48.4926,48.4491,48.4665,45367.0
2016-12-05 09:30:00,55.86,55.99,55.85,55.85,12987.0,48.5012,48.6141,48.4926,48.4926,12987.0
2016-12-05 09:35:00,55.83,55.87,55.78,55.84,8977.0,48.4752,48.5099,48.4318,48.4839,8977.0
2016-12-05 09:40:00,55.85,55.89,55.83,55.85,6557.0,48.4926,48.5273,48.4752,48.4926,6557.0
2016-12-05 09:45:00,55.85,55.87,55.71,55.73,15817.0,48.4926,48.5099,48.371,48.3884,15817.0
2016-12-05 09:50:00,55.71,55.73,55.68,55.68,7275.0,48.371,48.3884,48.3449,48.3449,7275.0
2016-12-05 09:55:00,55.7,55.79,55.69,55.73,10977.0,48.3623,48.4405,48.3536,48.3884,10977.0
2016-12-05 10:00:00,55.75,55.75,55.67,55.67,6928.0,48.4057,48.4057,48.3363,48.3363,6928.0
2016-12-05 10:05:00,55.66,55.71,55.65,55.7,5791.0,48.3276,48.371,48.3189,48.3623,5791.0
2016-12-05 10:10:00,55.69,55.73,55.64,55.64,5152.0,48.3536,48.3884,48.3102,48.3102,5152.0
2016-12-05 10:15:00,55.64,55.66,55.58,55.58,7146.0,48.3102,48.3276,48.2581,48.2581,7146.0
2016-12-05 10:20:00,55.58,55.59,55.53,55.54,10000.0,48.2581,48.2668,48.2147,48.2234,10000.0
2016-12-05 10:25:00,55.54,55.54,55.44,55.44,12372.0,48.2234,48.2234,48.1366,48.1366,12372.0
2016-12-05 10:30:00,55.45,55.5,55.43,55.46,17137.0,48.1452,48.1887,48.1279,48.1539,17137.0
2016-12-05 10:35:00,55.47,55.5,55.45,55.5,8996.0,48.1626,48.1887,48.1452,48.1887,8996.0
2016-12-05 10:40:00,55.5,55.51,55.47,55.49,7719.0,48.1887,48.1973,48.1626,48.18,7719.0
2016-12-05 10:45:00,55.49,55.51,55.46,55.49,8466.0,48.18,48.1973,48.1539,48.18,8466.0
2016-12-05 10:50:00,55.49,55.49,55.44,55.44,4256.0,48.18,48.18,48.1366,48.1366,4256.0
2016-12-05 10:55:00,55.43,55.45,55.4,55.43,8805.0,48.1279,48.1452,48.1018,48.1279,8805.0
2016-12-05 11:00:00,55.42,55.43,55.38,55.42,26441.0,48.1192,48.1279,48.0845,48.1192,26441.0
2016-12-05 11:05:00,55.42,55.46,55.4,55.4,18289.0,48.1192,48.1539,48.1018,48.1018,18289.0
2016-12-05 11:10:00,55.41,55.44,55.4,55.4,8204.0,48.1105,48.1366,48.1018,48.1018,8204.0
2016-12-05 11:15:00,55.4,55.43,55.39,55.41,7723.0,48.1018,48.1279,48.0932,48.1105,7723.0
2016-12-05 11:20:00,55.41,55.42,55.4,55.41,8546.0,48.1105,48.1192,48.1018,48.1105,8546.0
2016-12-05 11:25:00,55.4,55.41,55.35,55.4,12055.0,48.1018,48.1105,48.0584,48.1018,12055.0
2016-12-05 11:30:00,55.39,55.42,55.38,55.4,9714.0,48.0932,48.1192,48.0845,48.1018,9714.0
2016-12-05 11:35:00,55.39,55.39,55.34,55.37,6707.0,48.0932,48.0932,48.0497,48.0758,6707.0
2016-12-05 11:40:00,55.37,55.37,55.29,55.32,6684.0,48.0758,48.0758,48.0063,48.0324,6684.0
2016-12-05 11:45:00,55.32,55.34,55.31,55.32,7274.0,48.0324,48.0497,48.0237,48.0324,7274.0
2016-12-05 11:50:00,55.31,55.31,55.26,55.29,11628.0,48.0237,48.0237,47.9803,48.0063,11628.0
2016-12-05 11:55:00,55.28,55.28,55.21,55.22,12861.0,47.9976,47.9976,47.9369,47.9455,12861.0
2016-12-05 12:00:00,55.22,55.23,55.18,55.19,9859.0,47.9455,47.9542,47.9108,47.9195,9859.0
2016-12-05 12:05:00,55.19,55.22,55.16,55.22,9610.0,47.9195,47.9455,47.8935,47.9455,9610.0
2016-12-05 12:10:00,55.22,55.25,55.21,55.22,7644.0,47.9455,47.9716,47.9369,47.9455,7644.0
2016-12-05 12:15:00,55.22,55.23,55.19,55.2,6309.0,47.9455,47.9542,47.9195,47.9282,6309.0
2016-12-05 12:20:00,55.2,55.23,55.19,55.23,7639.0,47.9282,47.9542,47.9195,47.9542,7639.0
2016-12-05 12:25:00,55.23,55.26,55.21,55.23,18302.0,47.9542,47.9803,47.9369,47.9542,18302.0
2016-12-05 12:30:00,55.23,55.29,55.23,55.26,12762.0,47.9542,48.0063,47.9542,47.9803,12762.0
2016-12-05 12:35:00,55.26,55.29,55.25,55.26,5547.0,47.9803,48.0063,47.9716,47.9803,5547.0
2016-12-05 12:40:00,55.26,55.27,55.19,55.19,5753.0,47.9803,47.989,47.9195,47.9195,5753.0
2016-12-05 12:45:00,55.2,55.25,55.17,55.24,16076.0,47.9282,47.9716,47.9021,47.9629,16076.0
2016-12-05 12:50:00,55.23,55.24,55.2,55.22,21271.0,47.9542,47.9629,47.9282,47.9455,21271.0
2016-12-05 12:55:00,55.23,55.24,55.2,55.22,4757.0,47.9542,47.9629,47.9282,47.9455,4757.0
2016-12-05 13:00:00,55.23,55.24,55.21,55.23,30641.0,47.9542,47.9629,47.9369,47.9542,30641.0
2016-12-05 13:05:00,55.22,55.24,55.18,55.18,11007.0,47.9455,47.9629,47.9108,47.9108,11007.0
2016-12-05 13:10:00,55.18,55.19,55.17,55.17,5570.0,47.9108,47.9195,47.9021,47.9021,5570.0
2016-12-05 13:15:00,55.18,55.19,55.15,55.17,8561.0,47.9108,47.9195,47.8848,47.9021,8561.0
2016-12-05 13:20:00,55.16,55.18,55.11,55.13,11434.0,47.8935,47.9108,47.85,47.8674,11434.0
2016-12-05 13:25:00,55.13,55.14,55.07,55.1,10570.0,47.8674,47.8761,47.8153,47.8414,10570.0
2016-12-05 13:30:00,55.1,55.14,55.1,55.12,4690.0,47.8414,47.8761,47.8414,47.8587,4690.0
2016-12-05 13:35:00,55.12,55.14,55.11,55.12,10888.0,47.8587,47.8761,47.85,47.8587,10888.0
2016-12-05 13:40:00,55.12,55.16,55.11,55.16,6783.0,47.8587,47.8935,47.85,47.8935,6783.0
2016-12-05 13:45:00,55.17,55.19,55.17,55.18,7613.0,47.9021,47.9195,47.9021,47.9108,7613.0
2016-12-05 13:50:00,55.18,55.18,55.16,55.17,8949.0,47.9108,47.9108,47.8935,47.9021,8949.0
2016-12-05 13:55:00,55.17,55.17,55.11,55.11,11239.0,47.9021,47.9021,47.85,47.85,11239.0
2016-12-05 14:00:00,55.11,55.12,55.07,55.07,15818.0,47.85,47.8587,47.8153,47.8153,15818.0
2016-12-05 14:05:00,55.08,55.18,55.07,55.18,10345.0,47.824,47.9108,47.8153,47.9108,10345.0
2016-12-05 14:10:00,55.17,55.18,55.15,55.17,8938.0,47.9021,47.9108,47.8848,47.9021,8938.0
2016-12-05 14:15:00,55.18,55.21,55.16,55.21,12519.0,47.9108,47.9369,47.8935,47.9369,12519.0
2016-12-05 14:20:00,55.21,55.26,55.2,55.26,5626.0,47.9369,47.9803,47.9282,47.9803,5626.0
2016-12-05 14:25:00,55.25,55.25,55.22,55.23,10954.0,47.9716,47.9716,47.9455,47.9542,10954.0
2016-12-05 14:30:00,55.24,55.26,55.2,55.2,19957.0,47.9629,47.9803,47.9282,47.9282,19957.0
2016-12-05 14:35:00,55.19,55.19,55.14,55.15,9131.0,47.9195,47.9195,47.8761,47.8848,9131.0
2016-12-05 14:40:00,55.16,55.2,55.16,55.18,10828.0,47.8935,47.9282,47.8935,47.9108,10828.0
2016-12-05 14:45:00,55.19,55.2,55.18,55.19,10764.0,47.9195,47.9282,47.9108,47.9195,10764.0
2016-12-05 14:50:00,55.19,55.2,55.18,55.18,8407.0,47.9195,47.9282,47.9108,47.9108,8407.0
2016-12-05 14:55:00,55.18,55.19,55.11,55.11,11861.0,47.9108,47.9195,47.85,47.85,11861.0
2016-12-05 15:00:00,55.12,55.18,55.11,55.16,12732.0,47.8587,47.9108,47.85,47.8935,12732.0
2016-12-05 15:05:00,55.17,55.18,55.15,55.18,13837.0,47.9021,47.9108,47.8848,47.9108,13837.0
2016-12-05 15:10:00,55.19,55.21,55.14,55.14,22766.0,47.9195,47.9369,47.8761,47.8761,22766.0
2016-12-05 15:15:00,55.15,55.18,55.14,55.17,14508.0,47.8848,47.9108,47.8761,47.9021,14508.0
2016-12-05 15:20:00,55.17,55.21,55.16,55.21,17345.0,47.9021,47.9369,47.8935,47.9369,17345.0
2016-12-05 15:25:00,55.21,55.23,55.18,55.18,13584.0,47.9369,47.9542,47.9108,47.9108,13584.0
2016-12-05 15:30:00,55.18,55.23,55.18,55.21,22440.0,47.9108,47.9542,47.9108,47.9369,22440.0
2016-12-05 15:35:00,55.21,55.23,55.2,55.22,21314.0,47.9369,47.9542,47.9282,47.9455,21314.0
2016-12-05 15:40:00,55.22,55.25,55.21,55.23,19583.0,47.9455,47.9716,47.9369,47.9542,19583.0
2016-12-05 15:45:00,55.23,55.27,55.22,55.24,30818.0,47.9542,47.989,47.9455,47.9629,30818.0
2016-12-05 15:50:00,55.25,55.28,55.24,55.27,34560.0,47.9716,47.9976,47.9629,47.989,34560.0
2016-12-05 15:55:00,55.28,55.31,55.27,55.29,83091.0,47.9976,48.0237,47.989,48.0063,83091.0
2016-12-06 09:30:00,55.41,55.51,55.3,55.37,14122.0,48.1105,48.1973,48.015,48.0758,14122.0
2016-12-06 09:35:00,55.43,55.44,55.34,55.35,10593.0,48.1279,48.1366,48.0497,48.0584,10593.0
2016-12-06 09:40:00,55.34,55.34,55.25,55.28,8352.0,48.0497,48.0497,47.9716,47.9976,8352.0
2016-12-06 09:45:00,55.26,55.29,55.21,55.21,9646.0,47.9803,48.0063,47.9369,47.9369,9646.0
2016-12-06 09:50:00,55.21,55.24,55.2,55.23,7480.0,47.9369,47.9629,47.9282,47.9542,7480.0
2016-12-06 09:55:00,55.23,55.23,55.18,55.18,1681.0,47.9542,47.9542,47.9108,47.9108,1681.0
2016-12-06 10:00:00,55.16,55.19,55.12,55.18,4732.0,47.8935,47.9195,47.8587,47.9108,4732.0
2016-12-06 10:05:00,55.18,55.32,55.18,55.3,27024.0,47.9108,48.0324,47.9108,48.015,27024.0
2016-12-06 10:10:00,55.3,55.42,55.27,55.42,10119.0,48.015,48.1192,47.989,48.1192,10119.0
2016-12-06 10:15:00,55.45,55.52,55.45,55.52,7102.0,48.1452,48.206,48.1452,48.206,7102.0
2016-12-06 10:20:00,55.52,55.53,55.46,55.48,6372.0,48.206,48.2147,48.1539,48.1713,6372.0
2016-12-06 10:25:00,55.49,55.49,55.42,55.47,7933.0,48.18,48.18,48.1192,48.1626,7933.0
2016-12-06 10:30:00,55.47,55.51,55.46,55.47,5956.0,48.1626,48.1973,48.1539,48.1626,5956.0
2016-12-06 10:35:00,55.45,55.46,55.43,55.44,6769.0,48.1452,48.1539,48.1279,48.1366,6769.0
2016-12-06 10:40:00,55.45,55.46,55.42,55.43,6516.0,48.1452,48.1539,48.1192,48.1279,6516.0
2016-12-06 10:45:00,55.43,55.47,55.42,55.46,7638.0,48.1279,48.1626,48.1192,48.1539,7638.0
2016-12-06 10:50:00,55.46,55.51,55.45,55.5,4296.0,48.1539,48.1973,48.1452,48.1887,4296.0
2016-12-06 10:55:00,55.5,55.52,55.47,55.5,5765.0,48.1887,48.206,48.1626,48.1887,5765.0
2016-12-06 11:00:00,55.49,55.51,55.49,55.51,3697.0,48.18,48.1973,48.18,48.1973,3697.0
2016-12-06 11:05:00,55.51,55.54,55.49,55.54,5621.0,48.1973,48.2234,48.18,48.2234,5621.0
2016-12-06 11:10:00,55.55,55.55,55.52,55.52,3755.0,48.2321,48.2321,48.206,48.206,3755.0
2016-12-06 11:15:00,55.53,55.53,55.49,55.51,6218.0,48.2147,48.2147,48.18,48.1973,6218.0
2016-12-06 11:20:00,55.52,55.56,55.51,55.55,7710.0,48.206,48.2408,48.1973,48.2321,7710.0
2016-12-06 11:25:00,55.56,55.58,55.53,55.53,9115.0,48.2408,48.2581,48.2147,48.2147,9115.0
2016-12-06 11:30:00,55.53,55.54,55.46,55.47,7856.0,48.2147,48.2234,48.1539,48.1626,7856.0
2016-12-06 11:35:00,55.46,55.5,55.46,55.49,17553.0,48.1539,48.1887,48.1539,48.18,17553.0
2016-12-06 11:40:00,55.49,55.52,55.45,55.46,19889.0,48.18,48.206,48.1452,48.1539,19889.0
2016-12-06 11:45:00,55.46,55.5,55.45,55.48,7348.0,48.1539,48.1887,48.1452,48.1713,7348.0
2016-12-06 11:50:00,55.48,55.52,55.48,55.52,14280.0,48.1713,48.206,48.1713,48.206,14280.0
2016-12-06 11:55:00,55.51,55.51,55.43,55.44,16222.0,48.1973,48.1973,48.1279,48.1366,16222.0
2016-12-06 12:00:00,55.43,55.45,55.42,55.45,45991.0,48.1279,48.1452,48.1192,48.1452,45991.0
2016-12-06 12:05:00,55.45,55.5,55.45,55.49,13710.0,48.1452,48.1887,48.1452,48.18,13710.0
2016-12-06 12:10:00,55.49,55.52,55.49,55.52,2691.0,48.18,48.206,48.18,48.206,2691.0
2016-12-06 12:15:00,55.53,55.53,55.48,55.49,3988.0,48.2147,48.2147,48.1713,48.18,3988.0
2016-12-06 12:20:00,55.5,55.51,55.49,55.5,4770.0,48.1887,48.1973,48.18,48.1887,4770.0
2016-12-06 12:25:00,55.49,55.52,55.47,55.51,32418.0,48.18,48.206,48.1626,48.1973,32418.0
2016-12-06 12:30:00,55.5,55.55,55.5,55.54,13148.0,48.1887,48.2321,48.1887,48.2234,13148.0
2016-12-06 12:35:00,55.55,55.55,55.48,55.48,10900.0,48.2321,48.2321,48.1713,48.1713,10900.0
2016-12-06 12:40:00,55.48,55.49,55.46,55.46,8140.0,48.1713,48.18,48.1539,48.1539,8140.0
2016-12-06 12:45:00,55.45,55.49,55.45,55.49,4475.0,48.1452,48.18,48.1452,48.18,4475.0
2016-12-06 12:50:00,55.48,55.49,55.47,55.47,5326.0,48.1713,48.18,48.1626,48.1626,5326.0
2016-12-06 12:55:00,55.46,55.48,55.46,55.48,2845.0,48.1539,48.1713,48.1539,48.1713,2845.0
2016-12-06 13:00:00,55.49,55.52,55.49,55.5,5806.0,48.18,48.206,48.18,48.1887,5806.0
2016-12-06 13:05:00,55.5,55.52,55.49,55.5,6923.0,48.1887,48.206,48.18,48.1887,6923.0
2016-12-06 13:10:00,55.49,55.5,55.49,55.49,2014.0,48.18,48.1887,48.18,48.18,2014.0
2016-12-06 13:15:00,55.48,55.5,55.47,55.47,4601.0,48.1713,48.1887,48.1626,48.1626,4601.0
2016-12-06 13:20:00,55.47,55.5,55.46,55.49,4250.0,48.1626,48.1887,48.1539,48.18,4250.0
2016-12-06 13:25:00,55.49,55.49,55.46,55.47,2600.0,48.18,48.18,48.1539,48.1626,2600.0
2016-12-06 13:30:00,55.46,55.46,55.41,55.42,9731.0,48.1539,48.1539,48.1105,48.1192,9731.0
2016-12-06 13:35:00,55.42,55.44,55.41,55.41,9490.0,48.1192,48.1366,48.1105,48.1105,9490.0
2016-12-06 13:40:00,55.42,55.42,55.41,55.41,4383.0,48.1192,48.1192,48.1105,48.1105,4383.0
2016-12-06 13:45:00,55.42,55.42,55.38,55.39,15379.0,48.1192,48.1192,48.0845,48.0932,15379.0
2016-12-06 13:50:00,55.39,55.42,55.38,55.41,12899.0,48.0932,48.1192,48.0845,48.1105,12899.0
2016-12-06 13:55:00,55.4,55.44,55.39,55.43,9045.0,48.1018,48.1366,48.0932,48.1279,9045.0
2016-12-06 14:00:00,55.44,55.44,55.42,55.44,7453.0,48.1366,48.1366,48.1192,48.1366,7453.0
2016-12-06 14:05:00,55.43,55.43,55.41,55.41,5774.0,48.1279,48.1279,48.1105,48.1105,5774.0
2016-12-06 14:10:00,55.4,55.43,55.38,55.43,10406.0,48.1018,48.1279,48.0845,48.1279,10406.0
2016-12-06 14:15:00,55.43,55.43,55.4,55.41,7931.0,48.1279,48.1279,48.1018,48.1105,7931.0
2016-12-06 14:20:00,55.41,55.43,55.4,55.43,6002.0,48.1105,48.1279,48.1018,48.1279,6002.0
2016-12-06 14:25:00,55.43,55.43,55.41,55.41,7910.0,48.1279,48.1279,48.1105,48.1105,7910.0
2016-12-06 14:30:00,55.4,55.41,55.38,55.38,5240.0,48.1018,48.1105,48.0845,48.0845,5240.0
2016-12-06 14:35:00,55.38,55.47,55.38,55.47,8469.0,48.0845,48.1626,48.0845,48.1626,8469.0
2016-12-06 14:40:00,55.47,55.59,55.47,55.59,41146.0,48.1626,48.2668,48.1626,48.2668,41146.0
2016-12-06 14:45:00,55.59,55.59,55.53,55.59,8209.0,48.2668,48.2668,48.2147,48.2668,8209.0
2016-12-06 14:50:00,55.59,55.6,55.56,55.6,7335.0,48.2668,48.2755,48.2408,48.2755,7335.0
2016-12-06 14:55:00,55.59,55.61,55.57,55.58,8646.0,48.2668,48.2842,48.2494,48.2581,8646.0
2016-12-06 15:00:00,55.58,55.61,55.58,55.59,10025.0,48.2581,48.2842,48.2581,48.2668,10025.0
2016-12-06 15:05:00,55.58,55.58,55.55,55.57,8761.0,48.2581,48.2581,48.2321,48.2494,8761.0
2016-12-06 15:10:00,55.56,55.6,55.56,55.6,16611.0,48.2408,48.2755,48.2408,48.2755,16611.0
2016-12-06 15:15:00,55.6,55.64,55.58,55.64,15216.0,48.2755,48.3102,48.2581,48.3102,15216.0
2016-12-06 15:20:00,55.63,55.65,55.61,55.62,15432.0,48.3015,48.3189,48.2842,48.2929,15432.0
2016-12-06 15:25:00,55.62,55.62,55.55,55.62,17317.0,48.2929,48.2929,48.2321,48.2929,17317.0
2016-12-06 15:30:00,55.62,55.64,55.57,55.6,28505.0,48.2929,48.3102,48.2494,48.2755,28505.0
2016-12-06 15:35:00,55.6,55.7,55.59,55.69,45221.0,48.2755,48.3623,48.2668,48.3536,45221.0
2016-12-06 15:40:00,55.69,55.71,55.68,55.7,58855.0,48.3536,48.371,48.3449,48.3623,58855.0
2016-12-06 15:45:00,55.7,55.73,55.66,55.68,59367.0,48.3623,48.3884,48.3276,48.3449,59367.0
2016-12-06 15:50:00,55.68,55.73,55.67,55.73,36712.0,48.3449,48.3884,48.3363,48.3884,36712.0
2016-12-06 15:55:00,55.72,55.74,55.71,55.71,57204.0,48.3797,48.397,48.371,48.371,57204.0
2016-12-07 09:30:00,55.74,55.81,55.54,55.65,9319.0,48.397,48.4578,48.2234,48.3189,9319.0
2016-12-07 09:35:00,55.59,55.68,55.54,55.6,2128.0,48.2668,48.3449,48.2234,48.2755,2128.0
2016-12-07 09:40:00,55.62,55.71,55.61,55.7,1396.0,48.2929,48.371,48.2842,48.3623,1396.0
2016-12-07 09:45:00,55.72,55.79,55.71,55.73,2700.0,48.3797,48.4405,48.371,48.3884,2700.0
2016-12-07 09:50:00,55.72,55.73,55.68,55.73,2279.0,48.3797,48.3884,48.3449,48.3884,2279.0
2016-12-07 09:55:00,55.73,55.74,55.66,55.68,7791.0,48.3884,48.397,48.3276,48.3449,7791.0
2016-12-07 10:00:00,55.68,55.73,55.68,55.73,3340.0,48.3449,48.3884,48.3449,48.3884,3340.0
2016-12-07 10:05:00,55.74,55.77,55.72,55.77,24570.0,48.397,48.4231,48.3797,48.4231,24570.0
2016-12-07 10:10:00,55.77,55.82,55.77,55.8,5315.0,48.4231,48.4665,48.4231,48.4491,5315.0
2016-12-07 10:15:00,55.79,55.85,55.78,55.84,4153.0,48.4405,48.4926,48.4318,48.4839,4153.0
2016-12-07 10:20:00,55.83,55.84,55.81,55.82,3655.0,48.4752,48.4839,48.4578,48.4665,3655.0
2016-12-07 10:25:00,55.8,55.84,55.8,55.82,3478.0,48.4491,48.4839,48.4491,48.4665,3478.0
2016-12-07 10:30:00,55.81,55.83,55.78,55.83,2600.0,48.4578,48.4752,48.4318,48.4752,2600.0
2016-12-07 10:35:00,55.84,55.85,55.81,55.81,4700.0,48.4839,48.4926,48.4578,48.4578,4700.0
2016-12-07 10:40:00,55.82,55.83,55.79,55.8,4817.0,48.4665,48.4752,48.4405,48.4491,4817.0
2016-12-07 10:45:00,55.8,55.85,55.77,55.85,5834.0,48.4491,48.4926,48.4231,48.4926,5834.0
2016-12-07 10:50:00,55.86,55.9,55.82,55.83,6235.0,48.5012,48.536,48.4665,48.4752,6235.0
2016-12-07 10:55:00,55.83,55.86,55.82,55.83,3484.0,48.4752,48.5012,48.4665,48.4752,3484.0
2016-12-07 11:00:00,55.83,55.84,55.78,55.79,3269.0,48.4752,48.4839,48.4318,48.4405,3269.0
2016-12-07 11:05:00,55.79,55.85,55.79,55.84,5519.0,48.4405,48.4926,48.4405,48.4839,5519.0
2016-12-07 11:10:00,55.84,55.89,55.83,55.85,5923.0,48.4839,48.5273,48.4752,48.4926,5923.0
2016-12-07 11:15:00,55.86,55.86,55.84,55.85,700.0,48.5012,48.5012,48.4839,48.4926,700.0
2016-12-07 11:20:00,55.86,55.88,55.84,55.85,4739.0,48.5012,48.5186,48.4839,48.4926,4739.0
2016-12-07 11:25:00,55.86,55.88,55.85,55.85,4621.0,48.5012,48.5186,48.4926,48.4926,4621.0
2016-12-07 11:30:00,55.85,55.87,55.83,55.86,3976.0,48.4926,48.5099,48.4752,48.5012,3976.0
2016-12-07 11:35:00,55.87,55.88,55.85,55.86,3078.0,48.5099,48.5186,48.4926,48.5012,3078.0
2016-12-07 11:40:00,55.85,55.88,55.84,55.87,4554.0,48.4926,48.5186,48.4839,48.5099,4554.0
2016-12-07 11:45:00,55.86,55.93,55.86,55.91,8543.0,48.5012,48.562,48.5012,48.5446,8543.0
2016-12-07 11:50:00,55.91,56.07,55.9,56.05,32892.0,48.5446,48.6836,48.536,48.6662,32892.0
2016-12-07 11:55:00,56.05,56.07,56.03,56.05,7632.0,48.6662,48.6836,48.6488,48.6662,7632.0
2016-12-07 12:00:00,56.06,56.06,55.92,55.99,8986.0,48.6749,48.6749,48.5533,48.6141,8986.0
2016-12-07 12:05:00,55.98,56.0,55.94,55.98,6735.0,48.6054,48.6228,48.5707,48.6054,6735.0
2016-12-07 12:10:00,55.98,56.0,55.98,55.98,15456.0,48.6054,48.6228,48.6054,48.6054,15456.0
2016-12-07 12:15:00,55.98,56.01,55.96,56.0,19661.0,48.6054,48.6315,48.5881,48.6228,19661.0
2016-12-07 12:20:00,56.0,56.02,55.98,56.01,18994.0,48.6228,48.6402,48.6054,48.6315,18994.0
2016-12-07 12:25:00,56.01,56.02,55.98,56.01,12200.0,48.6315,48.6402,48.6054,48.6315,12200.0
2016-12-07 12:30:00,56.01,56.01,55.96,56.0,19089.0,48.6315,48.6315,48.5881,48.6228,19089.0
2016-12-07 12:35:00,56.0,56.01,55.99,56.0,9059.0,48.6228,48.6315,48.6141,48.6228,9059.0
2016-12-07 12:40:00,56.0,56.01,55.99,56.0,14650.0,48.6228,48.6315,48.6141,48.6228,14650.0
2016-12-07 12:45:00,56.0,56.05,55.99,56.05,15475.0,48.6228,48.6662,48.6141,48.6662,15475.0
2016-12-07 12:50:00,56.04,56.05,56.03,56.04,5600.0,48.6575,48.6662,48.6488,48.6575,5600.0
2016-12-07 12:55:00,56.04,56.04,56.01,56.04,9214.0,48.6575,48.6575,48.6315,48.6575,9214.0
2016-12-07 13:00:00,56.03,56.05,56.02,56.05,6911.0,48.6488,48.6662,48.6402,48.6662,6911.0
2016-12-07 13:05:00,56.05,56.08,56.03,56.07,16006.0,48.6662,48.6923,48.6488,48.6836,16006.0
2016-12-07 13:10:00,56.08,56.08,56.05,56.05,9424.0,48.6923,48.6923,48.6662,48.6662,9424.0
2016-12-07 13:15:00,56.05,56.06,56.0,56.01,12262.0,48.6662,48.6749,48.6228,48.6315,12262.0
2016-12-07 13:20:00,56.01,56.19,56.01,56.19,25708.0,48.6315,48.7878,48.6315,48.7878,25708.0
2016-12-07 13:25:00,56.18,56.19,56.07,56.07,5328.0,48.7791,48.7878,48.6836,48.6836,5328.0
2016-12-07 13:30:00,56.08,56.09,56.03,56.06,31969.0,48.6923,48.7009,48.6488,48.6749,31969.0
2016-12-07 13:35:00,56.05,56.08,56.05,56.07,17299.0,48.6662,48.6923,48.6662,48.6836,17299.0
2016-12-07 13:40:00,56.07,56.08,56.06,56.07,7802.0,48.6836,48.6923,48.6749,48.6836,7802.0
2016-12-07 13:45:00,56.07,56.09,56.04,56.09,10838.0,48.6836,48.7009,48.6575,48.7009,10838.0
2016-12-07 13:50:00,56.08,56.11,56.07,56.1,8843.0,48.6923,48.7183,48.6836,48.7096,8843.0
2016-12-07 13:55:00,56.09,56.13,56.09,56.12,10156.0,48.7009,48.7357,48.7009,48.727,10156.0
2016-12-07 14:00:00,56.12,56.14,56.07,56.1,9382.0,48.727,48.7443,48.6836,48.7096,9382.0
2016-12-07 14:05:00,56.1,56.11,56.07,56.08,8463.0,48.7096,48.7183,48.6836,48.6923,8463.0
2016-12-07 14:10:00,56.08,56.1,56.07,56.08,5601.0,48.6923,48.7096,48.6836,48.6923,5601.0
2016-12-07 14:15:00,56.07,56.08,56.05,56.08,12266.0,48.6836,48.6923,48.6662,48.6923,12266.0
2016-12-07 14:20:00,56.08,56.1,56.07,56.1,9033.0,48.6923,48.7096,48.6836,48.7096,9033.0
2016-12-07 14:25:00,56.09,56.11,56.04,56.04,10344.0,48.7009,48.7183,48.6575,48.6575,10344.0
2016-12-07 14:30:00,56.04,56.05,56.02,56.03,9699.0,48.6575,48.6662,48.6402,48.6488,9699.0
2016-12-07 14:35:00,56.04,56.04,56.0,56.02,10877.0,48.6575,48.6575,48.6228,48.6402,10877.0
2016-12-07 14:40:00,56.02,56.08,56.01,56.08,8416.0,48.6402,48.6923,48.6315,48.6923,8416.0
2016-12-07 14:45:00,56.08,56.09,56.06,56.06,9513.0,48.6923,48.7009,48.6749,48.6749,9513.0
2016-12-07 14:50:00,56.06,56.08,56.05,56.05,6987.0,48.6749,48.6923,48.6662,48.6662,6987.0
2016-12-07 14:55:00,56.05,56.06,56.03,56.05,11812.0,48.6662,48.6749,48.6488,48.6662,11812.0
2016-12-07 15:00:00,56.05,56.06,56.03,56.05,8287.0,48.6662,48.6749,48.6488,48.6662,8287.0
2016-12-07 15:05:00,56.05,56.12,56.05,56.1,16518.0,48.6662,48.727,48.6662,48.7096,16518.0
2016-12-07 15:10:00,56.1,56.1,56.06,56.08,17532.0,48.7096,48.7096,48.6749,48.6923,17532.0
2016-12-07 15:15:00,56.07,56.08,56.06,56.08,14560.0,48.6836,48.6923,48.6749,48.6923,14560.0
2016-12-07 15:20:00,56.08,56.12,56.08,56.11,16166.0,48.6923,48.727,48.6923,48.7183,16166.0
2016-12-07 15:25:00,56.11,56.18,56.11,56.17,19897.0,48.7183,48.7791,48.7183,48.7704,19897.0
2016-12-07 15:30:00,56.17,56.22,56.15,56.21,25897.0,48.7704,48.8138,48.753,48.8051,25897.0
2016-12-07 15:35:00,56.21,56.25,56.2,56.23,26678.0,48.8051,48.8399,48.7964,48.8225,26678.0
2016-12-07 15:40:00,56.22,56.23,56.19,56.2,17045.0,48.8138,48.8225,48.7878,48.7964,17045.0
2016-12-07 15:45:00,56.19,56.25,56.19,56.21,29084.0,48.7878,48.8399,48.7878,48.8051,29084.0
2016-12-07 15:50:00,56.2,56.23,56.2,56.22,39735.0,48.7964,48.8225,48.7964,48.8138,39735.0
2016-12-07 15:55:00,56.23,56.29,56.22,56.29,101879.0,48.8225,48.8746,48.8138,48.8746,101879.0
2016-12-08 09:30:00,56.3,56.41,56.2,56.3,33096.0,48.8833,48.9788,48.7964,48.8833,33096.0
2016-12-08 09:35:00,56.33,56.36,56.26,56.34,16671.0,48.9093,48.9354,48.8485,48.918,16671.0
2016-12-08 09:40:00,56.35,56.5,56.32,56.49,23384.0,48.9267,49.0569,48.9006,49.0482,23384.0
2016-12-08 09:45:00,56.48,56.62,56.47,56.61,28780.0,49.0396,49.1611,49.0309,49.1524,28780.0
2016-12-08 09:50:00,56.62,56.64,56.56,56.59,20735.0,49.1611,49.1785,49.109,49.1351,20735.0
2016-12-08 09:55:00,56.57,56.59,56.54,56.55,11336.0,49.1177,49.1351,49.0917,49.1003,11336.0
2016-12-08 10:00:00,56.54,56.6,56.53,56.6,19103.0,49.0917,49.1438,49.083,49.1438,19103.0
2016-12-08 10:05:00,56.6,56.65,56.57,56.62,18494.0,49.1438,49.1872,49.1177,49.1611,18494.0
2016-12-08 10:10:00,56.62,56.66,56.6,56.64,15760.0,49.1611,49.1958,49.1438,49.1785,15760.0
2016-12-08 10:15:00,56.63,56.66,56.59,56.66,14154.0,49.1698,49.1958,49.1351,49.1958,14154.0
2016-12-08 10:20:00,56.65,56.7,56.62,56.65,18459.0,49.1872,49.2306,49.1611,49.1872,18459.0
2016-12-08 10:25:00,56.65,56.69,56.63,56.65,20814.0,49.1872,49.2219,49.1698,49.1872,20814.0
2016-12-08 10:30:00,56.64,56.67,56.62,56.63,11611.0,49.1785,49.2045,49.1611,49.1698,11611.0
2016-12-08 10:35:00,56.63,56.63,56.55,56.55,13317.0,49.1698,49.1698,49.1003,49.1003,13317.0
2016-12-08 10:40:00,56.56,56.59,56.54,56.57,10028.0,49.109,49.1351,49.0917,49.1177,10028.0
2016-12-08 10:45:00,56.57,56.64,56.56,56.63,13039.0,49.1177,49.1785,49.109,49.1698,13039.0
2016-12-08 10:50:00,56.63,56.67,56.63,56.66,16062.0,49.1698,49.2045,49.1698,49.1958,16062.0
2016-12-08 10:55:00,56.66,56.66,56.61,56.62,14539.0,49.1958,49.1958,49.1524,49.1611,14539.0
2016-12-08 11:00:00,56.62,56.62,56.57,56.6,12963.0,49.1611,49.1611,49.1177,49.1438,12963.0
2016-12-08 11:05:00,56.59,56.6,56.55,56.55,20268.0,49.1351,49.1438,49.1003,49.1003,20268.0
2016-12-08 11:10:00,56.55,56.56,56.52,56.55,19305.0,49.1003,49.109,49.0743,49.1003,19305.0
2016-12-08 11:15:00,56.55,56.57,56.54,56.55,23945.0,49.1003,49.1177,49.0917,49.1003,23945.0
2016-12-08 11:20:00,56.56,56.58,56.55,56.56,22709.0,49.109,49.1264,49.1003,49.109,22709.0
2016-12-08 11:25:00,56.56,56.6,56.54,56.59,20522.0,49.109,49.1438,49.0917,49.1351,20522.0
2016-12-08 11:30:00,56.58,56.59,56.54,56.57,10887.0,49.1264,49.1351,49.0917,49.1177,10887.0
2016-12-08 11:35:00,56.57,56.59,56.53,56.54,8969.0,49.1177,49.1351,49.083,49.0917,8969.0
2016-12-08 11:40:00,56.54,56.54,56.5,56.51,7504.0,49.0917,49.0917,49.0569,49.0656,7504.0
2016-12-08 11:45:00,56.51,56.51,56.46,56.47,15150.0,49.0656,49.0656,49.0222,49.0309,15150.0
2016-12-08 11:50:00,56.47,56.47,56.4,56.4,8232.0,49.0309,49.0309,48.9701,48.9701,8232.0
2016-12-08 11:55:00,56.4,56.42,56.38,56.41,12253.0,48.9701,48.9875,48.9527,48.9788,12253.0
2016-12-08 12:00:00,56.4,56.4,56.34,56.34,9938.0,48.9701,48.9701,48.918,48.918,9938.0
2016-12-08 12:05:00,56.34,56.35,56.32,56.35,10569.0,48.918,48.9267,48.9006,48.9267,10569.0
2016-12-08 12:10:00,56.35,56.39,56.34,56.39,10401.0,48.9267,48.9614,48.918,48.9614,10401.0
2016-12-08 12:15:00,56.39,56.4,56.36,56.4,9569.0,48.9614,48.9701,48.9354,48.9701,9569.0
2016-12-08 12:20:00,56.4,56.48,56.38,56.46,15279.0,48.9701,49.0396,48.9527,49.0222,15279.0
2016-12-08 12:25:00,56.46,56.51,56.46,56.5,16756.0,49.0222,49.0656,49.0222,49.0569,16756.0
2016-12-08 12:30:00,56.51,56.57,56.51,56.57,9888.0,49.0656,49.1177,49.0656,49.1177,9888.0
2016-12-08 12:35:00,56.58,56.63,56.57,56.63,24496.0,49.1264,49.1698,49.1177,49.1698,24496.0
2016-12-08 12:40:00,56.63,56.63,56.61,56.62,13263.0,49.1698,49.1698,49.1524,49.1611,13263.0
2016-12-08 12:45:00,56.62,56.62,56.57,56.59,19077.0,49.1611,49.1611,49.1177,49.1351,19077.0
2016-12-08 12:50:00,56.59,56.59,56.54,56.54,7698.0,49.1351,49.1351,49.0917,49.0917,7698.0
2016-12-08 12:55:00,56.54,56.56,56.53,56.56,5300.0,49.0917,49.109,49.083,49.109,5300.0
2016-12-08 13:00:00,56.56,56.57,56.51,56.52,9543.0,49.109,49.1177,49.0656,49.0743,9543.0
2016-12-08 13:05:00,56.53,56.55,56.52,56.52,5977.0,49.083,49.1003,49.0743,49.0743,5977.0
2016-12-08 13:10:00,56.52,56.57,56.51,56.54,9373.0,49.0743,49.1177,49.0656,49.0917,9373.0
2016-12-08 13:15:00,56.54,56.55,56.51,56.52,5154.0,49.0917,49.1003,49.0656,49.0743,5154.0
2016-12-08 13:20:00,56.52,56.54,56.51,56.53,5159.0,49.0743,49.0917,49.0656,49.083,5159.0
2016-12-08 13:25:00,56.53,56.56,56.52,56.56,6060.0,49.083,49.109,49.0743,49.109,6060.0
2016-12-08 13:30:00,56.55,56.55,56.51,56.55,12601.0,49.1003,49.1003,49.0656,49.1003,12601.0
2016-12-08 13:35:00,56.55,56.55,56.52,56.52,5213.0,49.1003,49.1003,49.0743,49.0743,5213.0
2016-12-08 13:40:00,56.52,56.57,56.52,56.57,13239.0,49.0743,49.1177,49.0743,49.1177,13239.0
2016-12-08 13:45:00,56.57,56.59,56.55,56.58,15084.0,49.1177,49.1351,49.1003,49.1264,15084.0
2016-12-08 13:50:00,56.57,56.59,56.56,56.57,8050.0,49.1177,49.1351,49.109,49.1177,8050.0
2016-12-08 13:55:00,56.57,56.63,56.57,56.62,13823.0,49.1177,49.1698,49.1177,49.1611,13823.0
2016-12-08 14:00:00,56.62,56.62,56.59,56.6,13090.0,49.1611,49.1611,49.1351,49.1438,13090.0
2016-12-08 14:05:00,56.6,56.63,56.59,56.62,13611.0,49.1438,49.1698,49.1351,49.1611,13611.0
2016-12-08 14:10:00,56.62,56.63,56.61,56.62,15279.0,49.1611,49.1698,49.1524,49.1611,15279.0
2016-12-08 14:15:00,56.62,56.63,56.57,56.58,10494.0,49.1611,49.1698,49.1177,49.1264,10494.0
2016-12-08 14:20:00,56.58,56.61,56.57,56.59,19436.0,49.1264,49.1524,49.1177,49.1351,19436.0
2016-12-08 14:25:00,56.58,56.63,56.58,56.62,25481.0,49.1264,49.1698,49.1264,49.1611,25481.0
2016-12-08 14:30:00,56.62,56.65,56.58,56.59,15575.0,49.1611,49.1872,49.1264,49.1351,15575.0
2016-12-08 14:35:00,56.59,56.59,56.52,56.57,15853.0,49.1351,49.1351,49.0743,49.1177,15853.0
2016-12-08 14:40:00,56.56,56.58,56.54,56.55,19156.0,49.109,49.1264,49.0917,49.1003,19156.0
2016-12-08 14:45:00,56.54,56.55,56.52,56.52,10501.0,49.0917,49.1003,49.0743,49.0743,10501.0
2016-12-08 14:50:00,56.53,56.57,56.52,56.57,9739.0,49.083,49.1177,49.0743,49.1177,9739.0
2016-12-08 14:55:00,56.56,56.57,56.52,56.52,11290.0,49.109,49.1177,49.0743,49.0743,11290.0
2016-12-08 15:00:00,56.52,56.54,56.5,56.52,13929.0,49.0743,49.0917,49.0569,49.0743,13929.0
2016-12-08 15:05:00,56.52,56.53,56.5,56.53,11874.0,49.0743,49.083,49.0569,49.083,11874.0
2016-12-08 15:10:00,56.53,56.55,56.51,56.54,20200.0,49.083,49.1003,49.0656,49.0917,20200.0
2016-12-08 15:15:00,56.53,56.54,56.45,56.48,23063.0,49.083,49.0917,49.0135,49.0396,23063.0
2016-12-08 15:20:00,56.47,56.51,56.44,56.49,20798.0,49.0309,49.0656,49.0048,49.0482,20798.0
2016-12-08 15:25:00,56.5,56.53,56.47,56.5,27819.0,49.0569,49.083,49.0309,49.0569,27819.0
2016-12-08 15:30:00,56.5,56.51,56.46,56.46,20110.0,49.0569,49.0656,49.0222,49.0222,20110.0
2016-12-08 15:35:00,56.46,56.52,56.46,56.51,43018.0,49.0222,49.0743,49.0222,49.0656,43018.0
2016-12-08 15:40:00,56.51,56.56,56.5,56.52,36984.0,49.0656,49.109,49.0569,49.0743,36984.0
2016-12-08 15:45:00,56.52,56.55,56.5,56.53,27596.0,49.0743,49.1003,49.0569,49.083,27596.0
2016-12-08 15:50:00,56.53,56.55,56.49,56.5,44650.0,49.083,49.1003,49.0482,49.0569,44650.0
2016-12-08 15:55:00,56.5,56.5,56.42,56.45,57774.0,49.0569,49.0569,48.9875,49.0135,57774.0
2016-12-09 09:30:00,56.38,56.7,56.38,56.7,13347.0,48.9527,49.2306,48.9527,49.2306,13347.0
2016-12-09 09:35:00,56.69,56.69,56.49,56.51,7100.0,49.2219,49.2219,49.0482,49.0656,7100.0
2016-12-09 09:40:00,56.51,56.55,56.48,56.55,4029.0,49.0656,49.1003,49.0396,49.1003,4029.0
2016-12-09 09:45:00,56.55,56.57,56.43,56.43,4508.0,49.1003,49.1177,48.9961,48.9961,4508.0
2016-12-09 09:50:00,56.42,56.43,56.31,56.31,3750.0,48.9875,48.9961,48.892,48.892,3750.0
2016-12-09 09:55:00,56.31,56.32,56.28,56.28,7770.0,48.892,48.9006,48.8659,48.8659,7770.0
2016-12-09 10:00:00,56.27,56.29,56.27,56.28,5500.0,48.8572,48.8746,48.8572,48.8659,5500.0
2016-12-09 10:05:00,56.27,56.3,56.22,56.23,8261.0,48.8572,48.8833,48.8138,48.8225,8261.0
2016-12-09 10:10:00,56.24,56.28,56.23,56.24,7194.0,48.8312,48.8659,48.8225,48.8312,7194.0
2016-12-09 10:15:00,56.23,56.23,56.16,56.17,3998.0,48.8225,48.8225,48.7617,48.7704,3998.0
2016-12-09 10:20:00,56.18,56.2,56.16,56.16,4217.0,48.7791,48.7964,48.7617,48.7617,4217.0
2016-12-09 10:25:00,56.16,56.2,56.13,56.16,19450.0,48.7617,48.7964,48.7357,48.7617,19450.0
2016-12-09 10:30:00,56.16,56.26,56.15,56.24,26279.0,48.7617,48.8485,48.753,48.8312,26279.0
2016-12-09 10:35:00,56.24,56.24,56.18,56.22,8967.0,48.8312,48.8312,48.7791,48.8138,8967.0
2016-12-09 10:40:00,56.21,56.22,56.16,56.19,8464.0,48.8051,48.8138,48.7617,48.7878,8464.0
2016-12-09 10:45:00,56.18,56.19,56.15,56.18,10115.0,48.7791,48.7878,48.753,48.7791,10115.0
2016-12-09 10:50:00,56.18,56.2,56.16,56.16,8668.0,48.7791,48.7964,48.7617,48.7617,8668.0
2016-12-09 10:55:00,56.17,56.17,56.12,56.14,7915.0,48.7704,48.7704,48.727,48.7443,7915.0
2016-12-09 11:00:00,56.15,56.15,56.11,56.11,8342.0,48.753,48.753,48.7183,48.7183,8342.0
2016-12-09 11:05:00,56.12,56.13,56.09,56.09,13389.0,48.727,48.7357,48.7009,48.7009,13389.0
2016-12-09 11:10:00,56.09,56.11,56.07,56.08,12434.0,48.7009,48.7183,48.6836,48.6923,12434.0
2016-12-09 11:15:00,56.08,56.08,56.03,56.05,6374.0,48.6923,48.6923,48.6488,48.6662,6374.0
2016-12-09 11:20:00,56.05,56.11,56.05,56.1,9577.0,48.6662,48.7183,48.6662,48.7096,9577.0
2016-12-09 11:25:00,56.1,56.13,56.09,56.1,11084.0,48.7096,48.7357,48.7009,48.7096,11084.0
2016-12-09 11:30:00,56.11,56.12,56.09,56.12,6225.0,48.7183,48.727,48.7009,48.727,6225.0
2016-12-09 11:35:00,56.13,56.18,56.12,56.17,7296.0,48.7357,48.7791,48.727,48.7704,7296.0
2016-12-09 11:40:00,56.18,56.18,56.13,56.16,5929.0,48.7791,48.7791,48.7357,48.7617,5929.0
2016-12-09 11:45:00,56.16,56.19,56.15,56.15,6646.0,48.7617,48.7878,48.753,48.753,6646.0
2016-12-09 11:50:00,56.16,56.16,56.13,56.15,4576.0,48.7617,48.7617,48.7357,48.753,4576.0
2016-12-09 11:55:00,56.16,56.16,56.1,56.1,9163.0,48.7617,48.7617,48.7096,48.7096,9163.0
2016-12-09 12:00:00,56.11,56.12,56.06,56.1,9501.0,48.7183,48.727,48.6749,48.7096,9501.0
2016-12-09 12:05:00,56.1,56.13,56.06,56.06,8058.0,48.7096,48.7357,48.6749,48.6749,8058.0
2016-12-09 12:10:00,56.06,56.1,56.06,56.09,10039.0,48.6749,48.7096,48.6749,48.7009,10039.0
2016-12-09 12:15:00,56.09,56.1,56.06,56.06,6567.0,48.7009,48.7096,48.6749,48.6749,6567.0
2016-12-09 12:20:00,56.07,56.1,56.06,56.1,3166.0,48.6836,48.7096,48.6749,48.7096,3166.0
2016-12-09 12:25:00,56.1,56.1,56.07,56.09,12585.0,48.7096,48.7096,48.6836,48.7009,12585.0
2016-12-09 12:30:00,56.09,56.11,56.07,56.08,11946.0,48.7009,48.7183,48.6836,48.6923,11946.0
2016-12-09 12:35:00,56.07,56.08,56.06,56.07,6238.0,48.6836,48.6923,48.6749,48.6836,6238.0
2016-12-09 12:40:00,56.07,56.07,56.01,56.03,8146.0,48.6836,48.6836,48.6315,48.6488,8146.0
2016-12-09 12:45:00,56.04,56.11,56.04,56.11,6401.0,48.6575,48.7183,48.6575,48.7183,6401.0
2016-12-09 12:50:00,56.11,56.13,56.1,56.11,4538.0,48.7183,48.7357,48.7096,48.7183,4538.0
2016-12-09 12:55:00,56.1,56.17,56.1,56.17,8708.0,48.7096,48.7704,48.7096,48.7704,8708.0
2016-12-09 13:00:00,56.19,56.2,56.16,56.2,7894.0,48.7878,48.7964,48.7617,48.7964,7894.0
2016-12-09 13:05:00,56.2,56.2,56.16,56.16,9016.0,48.7964,48.7964,48.7617,48.7617,9016.0
2016-12-09 13:10:00,56.15,56.18,56.14,56.18,6851.0,48.753,48.7791,48.7443,48.7791,6851.0
2016-12-09 13:15:00,56.18,56.18,56.15,56.17,6417.0,48.7791,48.7791,48.753,48.7704,6417.0
2016-12-09 13:20:00,56.17,56.2,56.16,56.19,11959.0,48.7704,48.7964,48.7617,48.7878,11959.0
2016-12-09 13:25:00,56.2,56.21,56.16,56.18,9320.0,48.7964,48.8051,48.7617,48.7791,9320.0
2016-12-09 13:30:00,56.18,56.18,56.17,56.18,2850.0,48.7791,48.7791,48.7704,48.7791,2850.0
2016-12-09 13:35:00,56.18,56.2,56.16,56.19,12519.0,48.7791,48.7964,48.7617,48.7878,12519.0
2016-12-09 13:40:00,56.19,56.2,56.17,56.18,5936.0,48.7878,48.7964,48.7704,48.7791,5936.0
2016-12-09 13:45:00,56.18,56.19,56.17,56.18,9034.0,48.7791,48.7878,48.7704,48.7791,9034.0
2016-12-09 13:50:00,56.19,56.2,56.18,56.2,9900.0,48.7878,48.7964,48.7791,48.7964,9900.0
2016-12-09 13:55:00,56.2,56.21,56.17,56.2,16020.0,48.7964,48.8051,48.7704,48.7964,16020.0
2016-12-09 14:00:00,56.2,56.24,56.19,56.23,23079.0,48.7964,48.8312,48.7878,48.8225,23079.0
2016-12-09 14:05:00,56.24,56.26,56.22,56.22,9457.0,48.8312,48.8485,48.8138,48.8138,9457.0
2016-12-09 14:10:00,56.23,56.25,56.23,56.24,6455.0,48.8225,48.8399,48.8225,48.8312,6455.0
2016-12-09 14:15:00,56.24,56.25,56.23,56.25,7094.0,48.8312,48.8399,48.8225,48.8399,7094.0
2016-12-09 14:20:00,56.24,56.27,56.23,56.26,45536.0,48.8312,48.8572,48.8225,48.8485,45536.0
2016-12-09 14:25:00,56.25,56.27,56.24,56.24,7455.0,48.8399,48.8572,48.8312,48.8312,7455.0
2016-12-09 14:30:00,56.25,56.29,56.24,56.26,11404.0,48.8399,48.8746,48.8312,48.8485,11404.0
2016-12-09 14:35:00,56.27,56.29,56.26,56.27,10299.0,48.8572,48.8746,48.8485,48.8572,10299.0
2016-12-09 14:40:00,56.27,56.3,56.26,56.3,10804.0,48.8572,48.8833,48.8485,48.8833,10804.0
2016-12-09 14:45:00,56.3,56.3,56.27,56.28,12147.0,48.8833,48.8833,48.8572,48.8659,12147.0
2016-12-09 14:50:00,56.28,56.3,56.27,56.3,7017.0,48.8659,48.8833,48.8572,48.8833,7017.0
2016-12-09 14:55:00,56.29,56.35,56.29,56.35,12560.0,48.8746,48.9267,48.8746,48.9267,12560.0
2016-12-09 15:00:00,56.35,56.38,56.34,56.38,6567.0,48.9267,48.9527,48.918,48.9527,6567.0
2016-12-09 15:05:00,56.38,56.42,56.38,56.41,24316.0,48.9527,48.9875,48.9527,48.9788,24316.0
2016-12-09 15:10:00,56.4,56.48,56.4,56.47,9178.0,48.9701,49.0396,48.9701,49.0309,9178.0
2016-12-09 15:15:00,56.47,56.48,56.43,56.43,22915.0,49.0309,49.0396,48.9961,48.9961,22915.0
2016-12-09 15:20:00,56.44,56.47,56.43,56.47,11779.0,49.0048,49.0309,48.9961,49.0309,11779.0
2016-12-09 15:25:00,56.47,56.5,56.47,56.49,11404.0,49.0309,49.0569,49.0309,49.0482,11404.0
2016-12-09 15:30:00,56.48,56.49,56.45,56.46,19108.0,49.0396,49.0482,49.0135,49.0222,19108.0
2016-12-09 15:35:00,56.45,56.47,56.44,56.47,20002.0,49.0135,49.0309,49.0048,49.0309,20002.0
2016-12-09 15:40:00,56.47,56.52,56.46,56.51,38254.0,49.0309,49.0743,49.0222,49.0656,38254.0
2016-12-09 15:45:00,56.51,56.53,56.48,56.5,43575.0,49.0656,49.083,49.0396,49.0569,43575.0
2016-12-09 15:50:00,56.5,56.52,56.46,56.5,45781.0,49.0569,49.0743,49.0222,49.0569,45781.0
2016-12-09 15:55:00,56.48,56.56,56.46,56.53,144903.0,49.0396,49.109,49.0222,49.083,144903.0
2016-12-12 09:30:00,56.45,56.75,56.4,56.55,28547.0,49.0135,49.274,48.9701,49.1003,28547.0
2016-12-12 09:35:00,56.55,56.65,56.48,56.57,13732.0,49.1003,49.1872,49.0396,49.1177,13732.0
2016-12-12 09:40:00,56.54,56.6,56.51,56.51,10287.0,49.0917,49.1438,49.0656,49.0656,10287.0
2016-12-12 09:45:00,56.54,56.58,56.49,56.58,11938.0,49.0917,49.1264,49.0482,49.1264,11938.0
2016-12-12 09:50:00,56.57,56.7,56.57,56.68,7372.0,49.1177,49.2306,49.1177,49.2132,7372.0
2016-12-12 09:55:00,56.7,56.81,56.69,56.76,9772.0,49.2306,49.3261,49.2219,49.2827,9772.0
2016-12-12 10:00:00,56.79,56.9,56.76,56.9,4426.0,49.3087,49.4042,49.2827,49.4042,4426.0
2016-12-12 10:05:00,56.9,56.9,56.83,56.84,4748.0,49.4042,49.4042,49.3435,49.3521,4748.0
2016-12-12 10:10:00,56.85,56.85,56.78,56.85,11546.0,49.3608,49.3608,49.3,49.3608,11546.0
2016-12-12 10:15:00,56.84,56.93,56.84,56.9,9180.0,49.3521,49.4303,49.3521,49.4042,9180.0
2016-12-12 10:20:00,56.92,56.92,56.89,56.9,3710.0,49.4216,49.4216,49.3955,49.4042,3710.0
2016-12-12 10:25:00,56.91,56.92,56.87,56.89,17385.0,49.4129,49.4216,49.3782,49.3955,17385.0
2016-12-12 10:30:00,56.89,56.94,56.88,56.92,14198.0,49.3955,49.439,49.3869,49.4216,14198.0
2016-12-12 10:35:00,56.91,57.06,56.91,57.05,9804.0,49.4129,49.5432,49.4129,49.5345,9804.0
2016-12-12 10:40:00,57.06,57.07,57.02,57.05,9451.0,49.5432,49.5518,49.5084,49.5345,9451.0
2016-12-12 10:45:00,57.05,57.06,57.03,57.03,5716.0,49.5345,49.5432,49.5171,49.5171,5716.0
2016-12-12 10:50:00,57.03,57.08,56.99,57.0,11300.0,49.5171,49.5605,49.4824,49.4911,11300.0
2016-12-12 10:55:00,57.0,57.0,56.89,56.89,12475.0,49.4911,49.4911,49.3955,49.3955,12475.0
2016-12-12 11:00:00,56.89,56.94,56.85,56.94,37634.0,49.3955,49.439,49.3608,49.439,37634.0
2016-12-12 11:05:00,56.93,56.99,56.92,56.98,8444.0,49.4303,49.4824,49.4216,49.4737,8444.0
2016-12-12 11:10:00,56.99,57.04,56.99,57.01,10971.0,49.4824,49.5258,49.4824,49.4997,10971.0
2016-12-12 11:15:00,57.01,57.01,56.88,56.9,20936.0,49.4997,49.4997,49.3869,49.4042,20936.0
2016-12-12 11:20:00,56.91,56.91,56.87,56.9,8000.0,49.4129,49.4129,49.3782,49.4042,8000.0
2016-12-12 11:25:00,56.91,56.91,56.85,56.85,8554.0,49.4129,49.4129,49.3608,49.3608,8554.0
2016-12-12 11:30:00,56.87,56.96,56.86,56.96,13150.0,49.3782,49.4563,49.3695,49.4563,13150.0
2016-12-12 11:35:00,56.97,56.97,56.93,56.93,4800.0,49.465,49.465,49.4303,49.4303,4800.0
2016-12-12 11:40:00,56.93,56.94,56.87,56.89,7836.0,49.4303,49.439,49.3782,49.3955,7836.0
2016-12-12 11:45:00,56.88,56.9,56.84,56.89,11346.0,49.3869,49.4042,49.3521,49.3955,11346.0
2016-12-12 11:50:00,56.88,56.89,56.83,56.87,8343.0,49.3869,49.3955,49.3435,49.3782,8343.0
2016-12-12 11:55:00,56.88,56.88,56.83,56.85,7100.0,49.3869,49.3869,49.3435,49.3608,7100.0
2016-12-12 12:00:00,56.85,56.85,56.79,56.8,9546.0,49.3608,49.3608,49.3087,49.3174,9546.0
2016-12-12 12:05:00,56.8,56.84,56.79,56.84,10055.0,49.3174,49.3521,49.3087,49.3521,10055.0
2016-12-12 12:10:00,56.84,56.86,56.81,56.83,7184.0,49.3521,49.3695,49.3261,49.3435,7184.0
2016-12-12 12:15:00,56.82,56.87,56.82,56.85,8570.0,49.3348,49.3782,49.3348,49.3608,8570.0
2016-12-12 12:20:00,56.84,56.91,56.84,56.89,9436.0,49.3521,49.4129,49.3521,49.3955,9436.0
2016-12-12 12:25:00,56.88,56.88,56.85,56.87,4115.0,49.3869,49.3869,49.3608,49.3782,4115.0
2016-12-12 12:30:00,56.87,56.88,56.86,56.87,4271.0,49.3782,49.3869,49.3695,49.3782,4271.0
2016-12-12 12:35:00,56.87,56.9,56.87,56.89,6417.0,49.3782,49.4042,49.3782,49.3955,6417.0
2016-12-12 12:40:00,56.89,56.92,56.87,56.91,3717.0,49.3955,49.4216,49.3782,49.4129,3717.0
2016-12-12 12:45:00,56.91,56.93,56.89,56.93,5027.0,49.4129,49.4303,49.3955,49.4303,5027.0
2016-12-12 12:50:00,56.92,56.93,56.91,56.92,4400.0,49.4216,49.4303,49.4129,49.4216,4400.0
2016-12-12 12:55:00,56.92,56.93,56.88,56.88,20757.0,49.4216,49.4303,49.3869,49.3869,20757.0
2016-12-12 13:00:00,56.88,56.9,56.86,56.87,9301.0,49.3869,49.4042,49.3695,49.3782,9301.0
2016-12-12 13:05:00,56.88,56.89,56.87,56.88,4179.0,49.3869,49.3955,49.3782,49.3869,4179.0
2016-12-12 13:10:00,56.88,56.9,56.86,56.88,7476.0,49.3869,49.4042,49.3695,49.3869,7476.0
2016-12-12 13:15:00,56.88,56.94,56.88,56.93,7434.0,49.3869,49.439,49.3869,49.4303,7434.0
2016-12-12 13:20:00,56.95,56.97,56.93,56.95,13506.0,49.4476,49.465,49.4303,49.4476,13506.0
2016-12-12 13:25:00,56.94,56.94,56.9,56.91,7981.0,49.439,49.439,49.4042,49.4129,7981.0
2016-12-12 13:30:00,56.9,56.9,56.8,56.8,12816.0,49.4042,49.4042,49.3174,49.3174,12816.0
2016-12-12 13:35:00,56.8,56.82,56.79,56.82,6459.0,49.3174,49.3348,49.3087,49.3348,6459.0
2016-12-12 13:40:00,56.81,56.83,56.8,56.83,3041.0,49.3261,49.3435,49.3174,49.3435,3041.0
2016-12-12 13:45:00,56.83,56.87,56.82,56.83,7936.0,49.3435,49.3782,49.3348,49.3435,7936.0
2016-12-12 13:50:00,56.84,56.84,56.81,56.82,4272.0,49.3521,49.3521,49.3261,49.3348,4272.0
2016-12-12 13:55:00,56.81,56.81,56.79,56.8,4835.0,49.3261,49.3261,49.3087,49.3174,4835.0
2016-12-12 14:00:00,56.8,56.81,56.75,56.75,13956.0,49.3174,49.3261,49.274,49.274,13956.0
2016-12-12 14:05:00,56.76,56.76,56.71,56.72,22315.0,49.2827,49.2827,49.2393,49.2479,22315.0
2016-12-12 14:10:00,56.72,56.76,56.72,56.76,12237.0,49.2479,49.2827,49.2479,49.2827,12237.0
2016-12-12 14:15:00,56.75,56.76,56.74,56.75,12261.0,49.274,49.2827,49.2653,49.274,12261.0
2016-12-12 14:20:00,56.76,56.85,56.76,56.83,17387.0,49.2827,49.3608,49.2827,49.3435,17387.0
2016-12-12 14:25:00,56.83,56.84,56.8,56.8,6385.0,49.3435,49.3521,49.3174,49.3174,6385.0
2016-12-12 14:30:00,56.8,56.8,56.78,56.8,6249.0,49.3174,49.3174,49.3,49.3174,6249.0
2016-12-12 14:35:00,56.8,56.81,56.76,56.76,4622.0,49.3174,49.3261,49.2827,49.2827,4622.0
2016-12-12 14:40:00,56.77,56.79,56.76,56.78,9366.0,49.2914,49.3087,49.2827,49.3,9366.0
2016-12-12 14:45:00,56.78,56.79,56.77,56.78,4377.0,49.3,49.3087,49.2914,49.3,4377.0
2016-12-12 14:50:00,56.78,56.79,56.77,56.79,6537.0,49.3,49.3087,49.2914,49.3087,6537.0
2016-12-12 14:55:00,56.79,56.82,56.79,56.82,10195.0,49.3087,49.3348,49.3087,49.3348,10195.0
2016-12-12 15:00:00,56.82,56.82,56.77,56.79,16198.0,49.3348,49.3348,49.2914,49.3087,16198.0
2016-12-12 15:05:00,56.79,56.83,56.79,56.82,16569.0,49.3087,49.3435,49.3087,49.3348,16569.0
2016-12-12 15:10:00,56.83,56.88,56.82,56.88,16090.0,49.3435,49.3869,49.3348,49.3869,16090.0
2016-12-12 15:15:00,56.88,56.89,56.85,56.87,11704.0,49.3869,49.3955,49.3608,49.3782,11704.0
2016-12-12 15:20:00,56.87,56.93,56.86,56.92,20308.0,49.3782,49.4303,49.3695,49.4216,20308.0
2016-12-12 15:25:00,56.92,56.95,56.89,56.9,17411.0,49.4216,49.4476,49.3955,49.4042,17411.0
2016-12-12 15:30:00,56.9,56.93,56.87,56.9,22262.0,49.4042,49.4303,49.3782,49.4042,22262.0
2016-12-12 15:35:00,56.89,56.9,56.86,56.88,13852.0,49.3955,49.4042,49.3695,49.3869,13852.0
2016-12-12 15:40:00,56.88,56.89,56.85,56.87,28025.0,49.3869,49.3955,49.3608,49.3782,28025.0
2016-12-12 15:45:00,56.86,56.89,56.85,56.89,30041.0,49.3695,49.3955,49.3608,49.3955,30041.0
2016-12-12 15:50:00,56.89,56.9,56.88,56.89,39856.0,49.3955,49.4042,49.3869,49.3955,39856.0
2016-12-12 15:55:00,56.89,56.93,56.88,56.91,78530.0,49.3955,49.4303,49.3869,49.4129,78530.0
2016-12-13 09:30:00,57.08,57.36,56.95,57.26,18388.0,49.5605,49.8036,49.4476,49.7168,18388.0
2016-12-13 09:35:00,57.27,57.28,57.03,57.11,36363.0,49.7255,49.7342,49.5171,49.5866,36363.0
2016-12-13 09:40:00,57.08,57.11,56.91,56.91,15982.0,49.5605,49.5866,49.4129,49.4129,15982.0
2016-12-13 09:45:00,56.93,57.04,56.85,56.97,16539.0,49.4303,49.5258,49.3608,49.465,16539.0
2016-12-13 09:50:00,56.94,57.0,56.9,56.9,9422.0,49.439,49.4911,49.4042,49.4042,9422.0
2016-12-13 09:55:00,56.9,56.91,56.85,56.87,34700.0,49.4042,49.4129,49.3608,49.3782,34700.0
2016-12-13 10:00:00,56.87,56.94,56.83,56.94,50025.0,49.3782,49.439,49.3435,49.439,50025.0
2016-12-13 10:05:00,56.95,56.96,56.81,56.83,31841.0,49.4476,49.4563,49.3261,49.3435,31841.0
2016-12-13 10:10:00,56.86,56.96,56.85,56.92,24724.0,49.3695,49.4563,49.3608,49.4216,24724.0
2016-12-13 10:15:00,56.92,56.98,56.92,56.94,19094.0,49.4216,49.4737,49.4216,49.439,19094.0
2016-12-13 10:20:00,56.94,57.11,56.91,57.09,45676.0,49.439,49.5866,49.4129,49.5692,45676.0
2016-12-13 10:25:00,57.08,57.09,57.01,57.08,9727.0,49.5605,49.5692,49.4997,49.5605,9727.0
2016-12-13 10:30:00,57.07,57.12,56.95,56.95,10997.0,49.5518,49.5952,49.4476,49.4476,10997.0
2016-12-13 10:35:00,56.95,57.01,56.94,56.96,14836.0,49.4476,49.4997,49.439,49.4563,14836.0
2016-12-13 10:40:00,56.96,56.96,56.88,56.89,15502.0,49.4563,49.4563,49.3869,49.3955,15502.0
2016-12-13 10:45:00,56.89,56.89,56.84,56.87,20653.0,49.3955,49.3955,49.3521,49.3782,20653.0
2016-12-13 10:50:00,56.88,56.91,56.82,56.83,26571.0,49.3869,49.4129,49.3348,49.3435,26571.0
2016-12-13 10:55:00,56.82,56.86,56.77,56.77,22641.0,49.3348,49.3695,49.2914,49.2914,22641.0
2016-12-13 11:00:00,56.78,56.78,56.7,56.7,24079.0,49.3,49.3,49.2306,49.2306,24079.0
2016-12-13 11:05:00,56.7,56.8,56.69,56.8,13385.0,49.2306,49.3174,49.2219,49.3174,13385.0
2016-12-13 11:10:00,56.8,56.8,56.72,56.78,13210.0,49.3174,49.3174,49.2479,49.3,13210.0
2016-12-13 11:15:00,56.79,56.8,56.72,56.74,13443.0,49.3087,49.3174,49.2479,49.2653,13443.0
2016-12-13 11:20:00,56.74,56.78,56.74,56.78,5493.0,49.2653,49.3,49.2653,49.3,5493.0
2016-12-13 11:25:00,56.78,56.83,56.77,56.8,11631.0,49.3,49.3435,49.2914,49.3174,11631.0
2016-12-13 11:30:00,56.8,56.8,56.74,56.76,10925.0,49.3174,49.3174,49.2653,49.2827,10925.0
2016-12-13 11:35:00,56.77,56.77,56.7,56.71,11383.0,49.2914,49.2914,49.2306,49.2393,11383.0
2016-12-13 11:40:00,56.73,56.78,56.72,56.73,9023.0,49.2566,49.3,49.2479,49.2566,9023.0
2016-12-13 11:45:00,56.73,56.76,56.71,56.72,8023.0,49.2566,49.2827,49.2393,49.2479,8023.0
2016-12-13 11:50:00,56.71,56.73,56.68,56.73,8791.0,49.2393,49.2566,49.2132,49.2566,8791.0
2016-12-13 11:55:00,56.73,56.8,56.72,56.79,8471.0,49.2566,49.3174,49.2479,49.3087,8471.0
2016-12-13 12:00:00,56.79,56.81,56.75,56.81,9079.0,49.3087,49.3261,49.274,49.3261,9079.0
2016-12-13 12:05:00,56.81,56.84,56.8,56.84,10773.0,49.3261,49.3521,49.3174,49.3521,10773.0
2016-12-13 12:10:00,56.84,56.87,56.83,56.87,7174.0,49.3521,49.3782,49.3435,49.3782,7174.0
2016-12-13 12:15:00,56.88,56.92,56.87,56.88,12110.0,49.3869,49.4216,49.3782,49.3869,12110.0
2016-12-13 12:20:00,56.89,56.92,56.88,56.91,5513.0,49.3955,49.4216,49.3869,49.4129,5513.0
2016-12-13 12:25:00,56.9,56.91,56.86,56.88,6477.0,49.4042,49.4129,49.3695,49.3869,6477.0
2016-12-13 12:30:00,56.89,56.95,56.88,56.95,6795.0,49.3955,49.4476,49.3869,49.4476,6795.0
2016-12-13 12:35:00,56.94,56.95,56.91,56.92,6566.0,49.439,49.4476,49.4129,49.4216,6566.0
2016-12-13 12:40:00,56.92,56.97,56.92,56.97,6707.0,49.4216,49.465,49.4216,49.465,6707.0
2016-12-13 12:45:00,56.97,57.01,56.97,57.01,7051.0,49.465,49.4997,49.465,49.4997,7051.0
2016-12-13 12:50:00,57.01,57.03,56.96,56.99,10703.0,49.4997,49.5171,49.4563,49.4824,10703.0
2016-12-13 12:55:00,56.99,56.99,56.95,56.96,7344.0,49.4824,49.4824,49.4476,49.4563,7344.0
2016-12-13 13:00:00,56.96,57.01,56.94,56.94,21708.0,49.4563,49.4997,49.439,49.439,21708.0
2016-12-13 13:05:00,56.94,56.94,56.93,56.94,1300.0,49.439,49.439,49.4303,49.439,1300.0
2016-12-13 13:10:00,56.93,56.99,56.92,56.99,11176.0,49.4303,49.4824,49.4216,49.4824,11176.0
2016-12-13 13:15:00,56.99,57.02,56.97,57.0,11676.0,49.4824,49.5084,49.465,49.4911,11676.0
2016-12-13 13:20:00,57.01,57.05,57.01,57.01,7746.0,49.4997,49.5345,49.4997,49.4997,7746.0
2016-12-13 13:25:00,57.01,57.04,56.99,57.03,7719.0,49.4997,49.5258,49.4824,49.5171,7719.0
2016-12-13 13:30:00,57.04,57.05,57.01,57.04,7399.0,49.5258,49.5345,49.4997,49.5258,7399.0
2016-12-13 13:35:00,57.04,57.04,57.0,57.0,10560.0,49.5258,49.5258,49.4911,49.4911,10560.0
2016-12-13 13:40:00,57.01,57.04,56.98,57.0,7065.0,49.4997,49.5258,49.4737,49.4911,7065.0
2016-12-13 13:45:00,56.99,56.99,56.95,56.95,10078.0,49.4824,49.4824,49.4476,49.4476,10078.0
2016-12-13 13:50:00,56.95,56.98,56.95,56.98,2369.0,49.4476,49.4737,49.4476,49.4737,2369.0
2016-12-13 13:55:00,56.98,57.04,56.98,57.04,10852.0,49.4737,49.5258,49.4737,49.5258,10852.0
2016-12-13 14:00:00,57.05,57.05,57.0,57.01,11254.0,49.5345,49.5345,49.4911,49.4997,11254.0
2016-12-13 14:05:00,57.02,57.04,57.02,57.03,4327.0,49.5084,49.5258,49.5084,49.5171,4327.0
2016-12-13 14:10:00,57.04,57.04,56.99,57.01,8563.0,49.5258,49.5258,49.4824,49.4997,8563.0
2016-12-13 14:15:00,57.01,57.02,56.95,56.97,11950.0,49.4997,49.5084,49.4476,49.465,11950.0
2016-12-13 14:20:00,56.97,57.0,56.96,57.0,5261.0,49.465,49.4911,49.4563,49.4911,5261.0
2016-12-13 14:25:00,57.0,57.01,56.97,56.97,3409.0,49.4911,49.4997,49.465,49.465,3409.0
2016-12-13 14:30:00,56.97,57.03,56.96,57.03,8352.0,49.465,49.5171,49.4563,49.5171,8352.0
2016-12-13 14:35:00,57.02,57.05,57.0,57.05,9121.0,49.5084,49.5345,49.4911,49.5345,9121.0
2016-12-13 14:40:00,57.05,57.05,57.03,57.03,7098.0,49.5345,49.5345,49.5171,49.5171,7098.0
2016-12-13 14:45:00,57.03,57.05,57.02,57.03,10528.0,49.5171,49.5345,49.5084,49.5171,10528.0
2016-12-13 14:50:00,57.04,57.06,57.03,57.05,10432.0,49.5258,49.5432,49.5171,49.5345,10432.0
2016-12-13 14:55:00,57.05,57.05,57.02,57.03,5749.0,49.5345,49.5345,49.5084,49.5171,5749.0
2016-12-13 15:00:00,57.04,57.05,57.02,57.04,13558.0,49.5258,49.5345,49.5084,49.5258,13558.0
2016-12-13 15:05:00,57.05,57.06,57.04,57.05,6975.0,49.5345,49.5432,49.5258,49.5345,6975.0
2016-12-13 15:10:00,57.05,57.07,57.04,57.05,17927.0,49.5345,49.5518,49.5258,49.5345,17927.0
2016-12-13 15:15:00,57.05,57.06,57.01,57.02,17390.0,49.5345,49.5432,49.4997,49.5084,17390.0
2016-12-13 15:20:00,57.02,57.08,57.01,57.05,20432.0,49.5084,49.5605,49.4997,49.5345,20432.0
2016-12-13 15:25:00,57.05,57.11,57.04,57.11,14407.0,49.5345,49.5866,49.5258,49.5866,14407.0
2016-12-13 15:30:00,57.1,57.12,57.09,57.1,17092.0,49.5779,49.5952,49.5692,49.5779,17092.0
2016-12-13 15:35:00,57.11,57.11,57.07,57.07,19953.0,49.5866,49.5866,49.5518,49.5518,19953.0
2016-12-13 15:40:00,57.07,57.13,57.07,57.11,19063.0,49.5518,49.6039,49.5518,49.5866,19063.0
2016-12-13 15:45:00,57.11,57.12,57.05,57.05,21375.0,49.5866,49.5952,49.5345,49.5345,21375.0
2016-12-13 15:50:00,57.05,57.06,57.03,57.04,29212.0,49.5345,49.5432,49.5171,49.5258,29212.0
2016-12-13 15:55:00,57.03,57.06,57.02,57.05,55715.0,49.5171,49.5432,49.5084,49.5345,55715.0
2016-12-14 09:30:00,57.12,57.24,57.05,57.05,25411.0,49.5952,49.6994,49.5345,49.5345,25411.0
2016-12-14 09:35:00,57.01,57.09,56.99,57.05,16974.0,49.4997,49.5692,49.4824,49.5345,16974.0
2016-12-14 09:40:00,57.05,57.1,57.04,57.06,14536.0,49.5345,49.5779,49.5258,49.5432,14536.0
2016-12-14 09:45:00,57.05,57.08,57.01,57.01,4209.0,49.5345,49.5605,49.4997,49.4997,4209.0
2016-12-14 09:50:00,56.97,56.97,56.92,56.94,6133.0,49.465,49.465,49.4216,49.439,6133.0
2016-12-14 09:55:00,56.93,57.0,56.91,57.0,9396.0,49.4303,49.4911,49.4129,49.4911,9396.0
2016-12-14 10:00:00,57.01,57.1,56.99,57.1,11910.0,49.4997,49.5779,49.4824,49.5779,11910.0
2016-12-14 10:05:00,57.09,57.14,57.03,57.11,13794.0,49.5692,49.6126,49.5171,49.5866,13794.0
2016-12-14 10:10:00,57.1,57.1,57.03,57.08,10179.0,49.5779,49.5779,49.5171,49.5605,10179.0
2016-12-14 10:15:00,57.07,57.07,56.94,56.94,5085.0,49.5518,49.5518,49.439,49.439,5085.0
2016-12-14 10:20:00,56.91,56.96,56.91,56.96,5224.0,49.4129,49.4563,49.4129,49.4563,5224.0
2016-12-14 10:25:00,56.94,56.94,56.86,56.86,7100.0,49.439,49.439,49.3695,49.3695,7100.0
2016-12-14 10:30:00,56.85,56.89,56.84,56.84,8210.0,49.3608,49.3955,49.3521,49.3521,8210.0
2016-12-14 10:35:00,56.84,56.87,56.83,56.87,7707.0,49.3521,49.3782,49.3435,49.3782,7707.0
2016-12-14 10:40:00,56.87,56.88,56.84,56.88,4973.0,49.3782,49.3869,49.3521,49.3869,4973.0
2016-12-14 10:45:00,56.87,56.87,56.84,56.86,9434.0,49.3782,49.3782,49.3521,49.3695,9434.0
2016-12-14 10:50:00,56.85,56.85,56.74,56.78,10685.0,49.3608,49.3608,49.2653,49.3,10685.0
2016-12-14 10:55:00,56.79,56.84,56.78,56.83,8247.0,49.3087,49.3521,49.3,49.3435,8247.0
2016-12-14 11:00:00,56.84,56.84,56.8,56.82,4904.0,49.3521,49.3521,49.3174,49.3348,4904.0
2016-12-14 11:05:00,56.83,56.86,56.82,56.84,13862.0,49.3435,49.3695,49.3348,49.3521,13862.0
2016-12-14 11:10:00,56.84,56.86,56.82,56.85,5150.0,49.3521,49.3695,49.3348,49.3608,5150.0
2016-12-14 11:15:00,56.85,56.9,56.84,56.89,12447.0,49.3608,49.4042,49.3521,49.3955,12447.0
2016-12-14 11:20:00,56.88,56.91,56.87,56.87,4703.0,49.3869,49.4129,49.3782,49.3782,4703.0
2016-12-14 11:25:00,56.87,56.91,56.86,56.88,10995.0,49.3782,49.4129,49.3695,49.3869,10995.0
2016-12-14 11:30:00,56.88,56.88,56.84,56.88,7600.0,49.3869,49.3869,49.3521,49.3869,7600.0
2016-12-14 11:35:00,56.88,56.88,56.85,56.86,4713.0,49.3869,49.3869,49.3608,49.3695,4713.0
2016-12-14 11:40:00,56.84,56.84,56.8,56.83,4929.0,49.3521,49.3521,49.3174,49.3435,4929.0
2016-12-14 11:45:00,56.84,56.86,56.8,56.8,4000.0,49.3521,49.3695,49.3174,49.3174,4000.0
2016-12-14 11:50:00,56.8,56.82,56.78,56.82,4134.0,49.3174,49.3348,49.3,49.3348,4134.0
2016-12-14 11:55:00,56.81,56.82,56.78,56.81,6086.0,49.3261,49.3348,49.3,49.3261,6086.0
2016-12-14 12:00:00,56.82,56.85,56.82,56.85,2600.0,49.3348,49.3608,49.3348,49.3608,2600.0
2016-12-14 12:05:00,56.85,56.87,56.83,56.87,4557.0,49.3608,49.3782,49.3435,49.3782,4557.0
2016-12-14 12:10:00,56.87,56.88,56.87,56.88,4500.0,49.3782,49.3869,49.3782,49.3869,4500.0
2016-12-14 12:15:00,56.86,56.87,56.85,56.87,3279.0,49.3695,49.3782,49.3608,49.3782,3279.0
2016-12-14 12:20:00,56.87,56.93,56.87,56.92,4428.0,49.3782,49.4303,49.3782,49.4216,4428.0
2016-12-14 12:25:00,56.92,56.94,56.89,56.94,10781.0,49.4216,49.439,49.3955,49.439,10781.0
2016-12-14 12:30:00,56.95,56.96,56.94,56.94,3500.0,49.4476,49.4563,49.439,49.439,3500.0
2016-12-14 12:35:00,56.94,56.99,56.93,56.99,8426.0,49.439,49.4824,49.4303,49.4824,8426.0
2016-12-14 12:40:00,56.98,56.99,56.96,56.96,2960.0,49.4737,49.4824,49.4563,49.4563,2960.0
2016-12-14 12:45:00,56.96,56.97,56.94,56.97,3111.0,49.4563,49.465,49.439,49.465,3111.0
2016-12-14 12:50:00,56.98,57.03,56.96,57.02,12152.0,49.4737,49.5171,49.4563,49.5084,12152.0
2016-12-14 12:55:00,57.02,57.07,57.01,57.01,12400.0,49.5084,49.5518,49.4997,49.4997,12400.0
2016-12-14 13:00:00,57.02,57.04,56.99,57.03,7997.0,49.5084,49.5258,49.4824,49.5171,7997.0
2016-12-14 13:05:00,57.0,57.03,57.0,57.01,2417.0,49.4911,49.5171,49.4911,49.4997,2417.0
2016-12-14 13:10:00,57.01,57.03,56.99,57.0,3786.0,49.4997,49.5171,49.4824,49.4911,3786.0
2016-12-14 13:15:00,57.0,57.01,56.99,57.0,4406.0,49.4911,49.4997,49.4824,49.4911,4406.0
2016-12-14 13:20:00,57.0,57.0,56.95,56.97,4500.0,49.4911,49.4911,49.4476,49.465,4500.0
2016-12-14 13:25:00,56.96,56.97,56.93,56.95,5000.0,49.4563,49.465,49.4303,49.4476,5000.0
2016-12-14 13:30:00,56.96,57.02,56.94,57.0,10378.0,49.4563,49.5084,49.439,49.4911,10378.0
2016-12-14 13:35:00,56.99,56.99,56.97,56.98,6997.0,49.4824,49.4824,49.465,49.4737,6997.0
2016-12-14 13:40:00,56.98,57.0,56.97,56.97,5101.0,49.4737,49.4911,49.465,49.465,5101.0
2016-12-14 13:45:00,56.97,57.0,56.96,57.0,7665.0,49.465,49.4911,49.4563,49.4911,7665.0
2016-12-14 13:50:00,56.99,57.02,56.99,57.01,7181.0,49.4824,49.5084,49.4824,49.4997,7181.0
2016-12-14 13:55:00,57.03,57.08,57.02,57.02,8934.0,49.5171,49.5605,49.5084,49.5084,8934.0
2016-12-14 14:00:00,57.01,57.01,56.73,56.92,21128.0,49.4997,49.4997,49.2566,49.4216,21128.0
2016-12-14 14:05:00,56.9,56.91,56.79,56.9,12650.0,49.4042,49.4129,49.3087,49.4042,12650.0
2016-12-14 14:10:00,56.9,56.9,56.77,56.77,15036.0,49.4042,49.4042,49.2914,49.2914,15036.0
2016-12-14 14:15:00,56.79,56.91,56.79,56.91,17089.0,49.3087,49.4129,49.3087,49.4129,17089.0
2016-12-14 14:20:00,56.91,56.92,56.83,56.85,12263.0,49.4129,49.4216,49.3435,49.3608,12263.0
2016-12-14 14:25:00,56.84,56.84,56.72,56.75,11427.0,49.3521,49.3521,49.2479,49.274,11427.0
2016-12-14 14:30:00,56.76,56.84,56.76,56.82,8935.0,49.2827,49.3521,49.2827,49.3348,8935.0
2016-12-14 14:35:00,56.83,56.86,56.79,56.86,25301.0,49.3435,49.3695,49.3087,49.3695,25301.0
2016-12-14 14:40:00,56.9,56.92,56.83,56.86,11509.0,49.4042,49.4216,49.3435,49.3695,11509.0
2016-12-14 14:45:00,56.85,56.9,56.84,56.87,11261.0,49.3608,49.4042,49.3521,49.3782,11261.0
2016-12-14 14:50:00,56.89,56.9,56.81,56.83,16818.0,49.3955,49.4042,49.3261,49.3435,16818.0
2016-12-14 14:55:00,56.8,56.8,56.65,56.67,5949.0,49.3174,49.3174,49.1872,49.2045,5949.0
2016-12-14 15:00:00,56.67,56.72,56.67,56.68,11169.0,49.2045,49.2479,49.2045,49.2132,11169.0
2016-12-14 15:05:00,56.69,56.69,56.58,56.58,8365.0,49.2219,49.2219,49.1264,49.1264,8365.0
2016-12-14 15:10:00,56.58,56.61,56.54,56.58,11085.0,49.1264,49.1524,49.0917,49.1264,11085.0
2016-12-14 15:15:00,56.56,56.57,56.5,56.55,17668.0,49.109,49.1177,49.0569,49.1003,17668.0
2016-12-14 15:20:00,56.54,56.56,56.5,56.52,23040.0,49.0917,49.109,49.0569,49.0743,23040.0
2016-12-14 15:25:00,56.51,56.56,56.5,56.56,24998.0,49.0656,49.109,49.0569,49.109,24998.0
2016-12-14 15:30:00,56.55,56.7,56.55,56.7,22915.0,49.1003,49.2306,49.1003,49.2306,22915.0
2016-12-14 15:35:00,56.71,56.76,56.69,56.75,23834.0,49.2393,49.2827,49.2219,49.274,23834.0
2016-12-14 15:40:00,56.75,56.76,56.62,56.64,28746.0,49.274,49.2827,49.1611,49.1785,28746.0
2016-12-14 15:45:00,56.63,56.64,56.57,56.59,25589.0,49.1698,49.1785,49.1177,49.1351,25589.0
2016-12-14 15:50:00,56.58,56.58,56.45,56.52,37018.0,49.1264,49.1264,49.0135,49.0743,37018.0
2016-12-14 15:55:00,56.51,56.53,56.46,56.52,72876.0,49.0656,49.083,49.0222,49.0743,72876.0
2016-12-15 09:30:00,56.38,56.5,56.24,56.36,33489.0,48.9527,49.0569,48.8312,48.9354,33489.0
2016-12-15 09:35:00,56.38,56.54,56.38,56.47,11755.0,48.9527,49.0917,48.9527,49.0309,11755.0
2016-12-15 09:40:00,56.48,56.48,56.41,56.41,10017.0,49.0396,49.0396,48.9788,48.9788,10017.0
2016-12-15 09:45:00,56.41,56.48,56.38,56.48,13332.0,48.9788,49.0396,48.9527,49.0396,13332.0
2016-12-15 09:50:00,56.46,56.47,56.41,56.44,6088.0,49.0222,49.0309,48.9788,49.0048,6088.0
2016-12-15 09:55:00,56.44,56.58,56.43,56.58,13796.0,49.0048,49.1264,48.9961,49.1264,13796.0
2016-12-15 10:00:00,56.59,56.59,56.51,56.56,11400.0,49.1351,49.1351,49.0656,49.109,11400.0
2016-12-15 10:05:00,56.56,56.56,56.5,56.54,10378.0,49.109,49.109,49.0569,49.0917,10378.0
2016-12-15 10:10:00,56.54,56.57,56.49,56.52,10040.0,49.0917,49.1177,49.0482,49.0743,10040.0
2016-12-15 10:15:00,56.52,56.56,56.47,56.49,19466.0,49.0743,49.109,49.0309,49.0482,19466.0
2016-12-15 10:20:00,56.47,56.57,56.47,56.57,12075.0,49.0309,49.1177,49.0309,49.1177,12075.0
2016-12-15 10:25:00,56.56,56.56,56.45,56.49,10232.0,49.109,49.109,49.0135,49.0482,10232.0
2016-12-15 10:30:00,56.48,56.53,56.48,56.52,13419.0,49.0396,49.083,49.0396,49.0743,13419.0
2016-12-15 10:35:00,56.52,56.55,56.51,56.54,11370.0,49.0743,49.1003,49.0656,49.0917,11370.0
2016-12-15 10:40:00,56.54,56.55,56.49,56.51,10974.0,49.0917,49.1003,49.0482,49.0656,10974.0
2016-12-15 10:45:00,56.51,56.61,56.5,56.56,9334.0,49.0656,49.1524,49.0569,49.109,9334.0
2016-12-15 10:50:00,56.55,56.57,56.53,56.55,5736.0,49.1003,49.1177,49.083,49.1003,5736.0
2016-12-15 10:55:00,56.55,56.56,56.52,56.55,9465.0,49.1003,49.109,49.0743,49.1003,9465.0
2016-12-15 11:00:00,56.56,56.56,56.53,56.55,8670.0,49.109,49.109,49.083,49.1003,8670.0
2016-12-15 11:05:00,56.56,56.59,56.56,56.57,5488.0,49.109,49.1351,49.109,49.1177,5488.0
2016-12-15 11:10:00,56.57,56.62,56.55,56.56,9474.0,49.1177,49.1611,49.1003,49.109,9474.0
2016-12-15 11:15:00,56.56,56.57,56.54,56.55,4283.0,49.109,49.1177,49.0917,49.1003,4283.0
2016-12-15 11:20:00,56.55,56.59,56.55,56.55,5886.0,49.1003,49.1351,49.1003,49.1003,5886.0
2016-12-15 11:25:00,56.56,56.56,56.46,56.47,8545.0,49.109,49.109,49.0222,49.0309,8545.0
2016-12-15 11:30:00,56.47,56.5,56.47,56.48,3665.0,49.0309,49.0569,49.0309,49.0396,3665.0
2016-12-15 11:35:00,56.48,56.51,56.42,56.51,23052.0,49.0396,49.0656,48.9875,49.0656,23052.0
2016-12-15 11:40:00,56.51,56.52,56.47,56.49,52338.0,49.0656,49.0743,49.0309,49.0482,52338.0
2016-12-15 11:45:00,56.5,56.58,56.49,56.58,8334.0,49.0569,49.1264,49.0482,49.1264,8334.0
2016-12-15 11:50:00,56.58,56.65,56.57,56.64,7675.0,49.1264,49.1872,49.1177,49.1785,7675.0
2016-12-15 11:55:00,56.64,56.71,56.64,56.71,6185.0,49.1785,49.2393,49.1785,49.2393,6185.0
2016-12-15 12:00:00,56.69,56.71,56.67,56.69,5902.0,49.2219,49.2393,49.2045,49.2219,5902.0
2016-12-15 12:05:00,56.69,56.75,56.69,56.75,8100.0,49.2219,49.274,49.2219,49.274,8100.0
2016-12-15 12:10:00,56.76,56.78,56.7,56.7,3602.0,49.2827,49.3,49.2306,49.2306,3602.0
2016-12-15 12:15:00,56.71,56.79,56.7,56.78,11666.0,49.2393,49.3087,49.2306,49.3,11666.0
2016-12-15 12:20:00,56.78,56.79,56.74,56.78,5155.0,49.3,49.3087,49.2653,49.3,5155.0
2016-12-15 12:25:00,56.79,56.8,56.76,56.76,4001.0,49.3087,49.3174,49.2827,49.2827,4001.0
2016-12-15 12:30:00,56.76,56.8,56.75,56.8,5396.0,49.2827,49.3174,49.274,49.3174,5396.0
2016-12-15 12:35:00,56.8,56.8,56.76,56.77,7631.0,49.3174,49.3174,49.2827,49.2914,7631.0
2016-12-15 12:40:00,56.77,56.82,56.76,56.81,8078.0,49.2914,49.3348,49.2827,49.3261,8078.0
2016-12-15 12:45:00,56.81,56.81,56.76,56.78,5239.0,49.3261,49.3261,49.2827,49.3,5239.0
2016-12-15 12:50:00,56.78,56.8,56.76,56.77,5827.0,49.3,49.3174,49.2827,49.2914,5827.0
2016-12-15 12:55:00,56.78,56.81,56.76,56.77,6856.0,49.3,49.3261,49.2827,49.2914,6856.0
2016-12-15 13:00:00,56.77,56.79,56.76,56.79,3779.0,49.2914,49.3087,49.2827,49.3087,3779.0
2016-12-15 13:05:00,56.8,56.83,56.8,56.8,5492.0,49.3174,49.3435,49.3174,49.3174,5492.0
2016-12-15 13:10:00,56.78,56.83,56.76,56.83,6380.0,49.3,49.3435,49.2827,49.3435,6380.0
2016-12-15 13:15:00,56.82,56.83,56.79,56.8,12000.0,49.3348,49.3435,49.3087,49.3174,12000.0
2016-12-15 13:20:00,56.79,56.8,56.77,56.8,7584.0,49.3087,49.3174,49.2914,49.3174,7584.0
2016-12-15 13:25:00,56.79,56.81,56.78,56.81,2713.0,49.3087,49.3261,49.3,49.3261,2713.0
2016-12-15 13:30:00,56.82,56.82,56.79,56.79,2400.0,49.3348,49.3348,49.3087,49.3087,2400.0
2016-12-15 13:35:00,56.8,56.8,56.72,56.73,6141.0,49.3174,49.3174,49.2479,49.2566,6141.0
2016-12-15 13:40:00,56.72,56.73,56.71,56.72,3700.0,49.2479,49.2566,49.2393,49.2479,3700.0
2016-12-15 13:45:00,56.71,56.71,56.66,56.68,7485.0,49.2393,49.2393,49.1958,49.2132,7485.0
2016-12-15 13:50:00,56.68,56.7,56.61,56.64,9010.0,49.2132,49.2306,49.1524,49.1785,9010.0
2016-12-15 13:55:00,56.66,56.7,56.66,56.67,2690.0,49.1958,49.2306,49.1958,49.2045,2690.0
2016-12-15 14:00:00,56.68,56.71,56.67,56.71,3957.0,49.2132,49.2393,49.2045,49.2393,3957.0
2016-12-15 14:05:00,56.71,56.74,56.71,56.73,5030.0,49.2393,49.2653,49.2393,49.2566,5030.0
2016-12-15 14:10:00,56.71,56.73,56.69,56.69,5005.0,49.2393,49.2566,49.2219,49.2219,5005.0
2016-12-15 14:15:00,56.69,56.71,56.66,56.67,8627.0,49.2219,49.2393,49.1958,49.2045,8627.0
2016-12-15 14:20:00,56.67,56.71,56.67,56.67,11799.0,49.2045,49.2393,49.2045,49.2045,11799.0
2016-12-15 14:25:00,56.66,56.7,56.65,56.7,15100.0,49.1958,49.2306,49.1872,49.2306,15100.0
2016-12-15 14:30:00,56.7,56.72,56.69,56.71,3634.0,49.2306,49.2479,49.2219,49.2393,3634.0
2016-12-15 14:35:00,56.71,56.72,56.67,56.7,5088.0,49.2393,49.2479,49.2045,49.2306,5088.0
2016-12-15 14:40:00,56.7,56.71,56.68,56.71,3001.0,49.2306,49.2393,49.2132,49.2393,3001.0
2016-12-15 14:45:00,56.7,56.7,56.68,56.69,4511.0,49.2306,49.2306,49.2132,49.2219,4511.0
2016-12-15 14:50:00,56.69,56.7,56.67,56.7,5659.0,49.2219,49.2306,49.2045,49.2306,5659.0
2016-12-15 14:55:00,56.69,56.7,56.65,56.67,4449.0,49.2219,49.2306,49.1872,49.2045,4449.0
2016-12-15 15:00:00,56.66,56.68,56.65,56.65,7311.0,49.1958,49.2132,49.1872,49.1872,7311.0
2016-12-15 15:05:00,56.66,56.68,56.65,56.65,6568.0,49.1958,49.2132,49.1872,49.1872,6568.0
2016-12-15 15:10:00,56.66,56.69,56.63,56.68,8766.0,49.1958,49.2219,49.1698,49.2132,8766.0
2016-12-15 15:15:00,56.68,56.69,56.67,56.68,7020.0,49.2132,49.2219,49.2045,49.2132,7020.0
2016-12-15 15:20:00,56.69,56.71,56.67,56.67,9251.0,49.2219,49.2393,49.2045,49.2045,9251.0
2016-12-15 15:25:00,56.68,56.71,56.68,56.7,8662.0,49.2132,49.2393,49.2132,49.2306,8662.0
2016-12-15 15:30:00,56.7,56.74,56.67,56.68,17326.0,49.2306,49.2653,49.2045,49.2132,17326.0
2016-12-15 15:35:00,56.68,56.69,56.65,56.67,16125.0,49.2132,49.2219,49.1872,49.2045,16125.0
2016-12-15 15:40:00,56.67,56.69,56.65,56.67,16274.0,49.2045,49.2219,49.1872,49.2045,16274.0
2016-12-15 15:45:00,56.68,56.71,56.65,56.65,21410.0,49.2132,49.2393,49.1872,49.1872,21410.0
2016-12-15 15:50:00,56.65,56.68,56.64,56.67,24448.0,49.1872,49.2132,49.1785,49.2045,24448.0
2016-12-15 15:55:00,56.66,56.68,56.64,56.65,62064.0,49.1958,49.2132,49.1785,49.1872,62064.0
2016-12-16 09:30:00,56.79,56.82,56.62,56.79,258192.0,49.3087,49.3348,49.1611,49.3087,258192.0
2016-12-16 09:35:00,56.78,57.0,56.78,57.0,9912.0,49.3,49.4911,49.3,49.4911,9912.0
2016-12-16 09:40:00,56.97,56.98,56.73,56.73,14120.0,49.465,49.4737,49.2566,49.2566,14120.0
2016-12-16 09:45:00,56.77,56.79,56.65,56.69,7418.0,49.2914,49.3087,49.1872,49.2219,7418.0
2016-12-16 09:50:00,56.69,56.69,56.64,56.66,8055.0,49.2219,49.2219,49.1785,49.1958,8055.0
2016-12-16 09:55:00,56.66,56.68,56.6,56.62,9061.0,49.1958,49.2132,49.1438,49.1611,9061.0
2016-12-16 10:00:00,56.63,56.65,56.59,56.63,9030.0,49.1698,49.1872,49.1351,49.1698,9030.0
2016-12-16 10:05:00,56.64,56.66,56.6,56.61,7661.0,49.1785,49.1958,49.1438,49.1524,7661.0
2016-12-16 10:10:00,56.6,56.63,56.58,56.63,8500.0,49.1438,49.1698,49.1264,49.1698,8500.0
2016-12-16 10:15:00,56.63,56.71,56.6,56.68,9669.0,49.1698,49.2393,49.1438,49.2132,9669.0
2016-12-16 10:20:00,56.68,56.68,56.66,56.67,12664.0,49.2132,49.2132,49.1958,49.2045,12664.0
2016-12-16 10:25:00,56.68,56.69,56.63,56.63,4648.0,49.2132,49.2219,49.1698,49.1698,4648.0
2016-12-16 10:30:00,56.63,56.72,56.63,56.69,4903.0,49.1698,49.2479,49.1698,49.2219,4903.0
2016-12-16 10:35:00,56.69,56.77,56.68,56.77,11910.0,49.2219,49.2914,49.2132,49.2914,11910.0
2016-12-16 10:40:00,56.79,56.84,56.78,56.8,8265.0,49.3087,49.3521,49.3,49.3174,8265.0
2016-12-16 10:45:00,56.78,56.8,56.74,56.76,10477.0,49.3,49.3174,49.2653,49.2827,10477.0
2016-12-16 10:50:00,56.76,56.78,56.75,56.77,3672.0,49.2827,49.3,49.274,49.2914,3672.0
2016-12-16 10:55:00,56.77,56.82,56.77,56.81,10029.0,49.2914,49.3348,49.2914,49.3261,10029.0
2016-12-16 11:00:00,56.81,56.81,56.73,56.77,10820.0,49.3261,49.3261,49.2566,49.2914,10820.0
2016-12-16 11:05:00,56.76,56.77,56.7,56.71,3562.0,49.2827,49.2914,49.2306,49.2393,3562.0
2016-12-16 11:10:00,56.71,56.73,56.7,56.73,4317.0,49.2393,49.2566,49.2306,49.2566,4317.0
2016-12-16 11:15:00,56.71,56.74,56.71,56.73,2460.0,49.2393,49.2653,49.2393,49.2566,2460.0
2016-12-16 11:20:00,56.73,56.73,56.65,56.69,8957.0,49.2566,49.2566,49.1872,49.2219,8957.0
2016-12-16 11:25:00,56.7,56.7,56.64,56.65,5632.0,49.2306,49.2306,49.1785,49.1872,5632.0
2016-12-16 11:30:00,56.65,56.71,56.65,56.7,5497.0,49.1872,49.2393,49.1872,49.2306,5497.0
2016-12-16 11:35:00,56.7,56.72,56.7,56.7,3100.0,49.2306,49.2479,49.2306,49.2306,3100.0
2016-12-16 11:40:00,56.69,56.71,56.68,56.7,7215.0,49.2219,49.2393,49.2132,49.2306,7215.0
2016-12-16 11:45:00,56.71,56.72,56.68,56.7,6226.0,49.2393,49.2479,49.2132,49.2306,6226.0
2016-12-16 11:50:00,56.7,56.74,56.7,56.73,3886.0,49.2306,49.2653,49.2306,49.2566,3886.0
2016-12-16 11:55:00,56.73,56.76,56.72,56.76,3100.0,49.2566,49.2827,49.2479,49.2827,3100.0
2016-12-16 12:00:00,56.76,56.76,56.73,56.75,3385.0,49.2827,49.2827,49.2566,49.274,3385.0
2016-12-16 12:05:00,56.74,56.77,56.73,56.77,3200.0,49.2653,49.2914,49.2566,49.2914,3200.0
2016-12-16 12:10:00,56.77,56.77,56.72,56.73,5900.0,49.2914,49.2914,49.2479,49.2566,5900.0
2016-12-16 12:15:00,56.73,56.74,56.69,56.69,7015.0,49.2566,49.2653,49.2219,49.2219,7015.0
2016-12-16 12:20:00,56.69,56.7,56.65,56.66,6936.0,49.2219,49.2306,49.1872,49.1958,6936.0
2016-12-16 12:25:00,56.66,56.69,56.65,56.69,4841.0,49.1958,49.2219,49.1872,49.2219,4841.0
2016-12-16 12:30:00,56.68,56.69,56.65,56.68,4360.0,49.2132,49.2219,49.1872,49.2132,4360.0
2016-12-16 12:35:00,56.67,56.69,56.65,56.66,6537.0,49.2045,49.2219,49.1872,49.1958,6537.0
2016-12-16 12:40:00,56.66,56.66,56.63,56.64,14322.0,49.1958,49.1958,49.1698,49.1785,14322.0
2016-12-16 12:45:00,56.63,56.63,56.55,56.55,21007.0,49.1698,49.1698,49.1003,49.1003,21007.0
2016-12-16 12:50:00,56.55,56.57,56.5,56.57,20030.0,49.1003,49.1177,49.0569,49.1177,20030.0
2016-12-16 12:55:00,56.57,56.62,56.57,56.59,4964.0,49.1177,49.1611,49.1177,49.1351,4964.0
2016-12-16 13:00:00,56.59,56.6,56.56,56.57,9027.0,49.1351,49.1438,49.109,49.1177,9027.0
2016-12-16 13:05:00,56.57,56.63,56.57,56.6,9707.0,49.1177,49.1698,49.1177,49.1438,9707.0
2016-12-16 13:10:00,56.6,56.63,56.59,56.59,6915.0,49.1438,49.1698,49.1351,49.1351,6915.0
2016-12-16 13:15:00,56.6,56.61,56.57,56.61,3505.0,49.1438,49.1524,49.1177,49.1524,3505.0
2016-12-16 13:20:00,56.59,56.65,56.59,56.65,3097.0,49.1351,49.1872,49.1351,49.1872,3097.0
2016-12-16 13:25:00,56.64,56.65,56.63,56.65,4947.0,49.1785,49.1872,49.1698,49.1872,4947.0
2016-12-16 13:30:00,56.64,56.64,56.6,56.6,4312.0,49.1785,49.1785,49.1438,49.1438,4312.0
2016-12-16 13:35:00,56.61,56.65,56.61,56.63,4253.0,49.1524,49.1872,49.1524,49.1698,4253.0
2016-12-16 13:40:00,56.62,56.62,56.6,56.61,6756.0,49.1611,49.1611,49.1438,49.1524,6756.0
2016-12-16 13:45:00,56.61,56.62,56.59,56.61,4992.0,49.1524,49.1611,49.1351,49.1524,4992.0
2016-12-16 13:50:00,56.61,56.64,56.6,56.62,5086.0,49.1524,49.1785,49.1438,49.1611,5086.0
2016-12-16 13:55:00,56.63,56.64,56.61,56.63,3830.0,49.1698,49.1785,49.1524,49.1698,3830.0
2016-12-16 14:00:00,56.63,56.63,56.61,56.61,3586.0,49.1698,49.1698,49.1524,49.1524,3586.0
2016-12-16 14:05:00,56.61,56.66,56.6,56.66,6799.0,49.1524,49.1958,49.1438,49.1958,6799.0
2016-12-16 14:10:00,56.65,56.66,56.63,56.64,9387.0,49.1872,49.1958,49.1698,49.1785,9387.0
2016-12-16 14:15:00,56.64,56.65,56.6,56.61,7657.0,49.1785,49.1872,49.1438,49.1524,7657.0
2016-12-16 14:20:00,56.6,56.6,56.57,56.58,3132.0,49.1438,49.1438,49.1177,49.1264,3132.0
2016-12-16 14:25:00,56.57,56.6,56.55,56.6,7983.0,49.1177,49.1438,49.1003,49.1438,7983.0
2016-12-16 14:30:00,56.6,56.65,56.6,56.65,6505.0,49.1438,49.1872,49.1438,49.1872,6505.0
2016-12-16 14:35:00,56.64,56.66,56.61,56.61,4430.0,49.1785,49.1958,49.1524,49.1524,4430.0
2016-12-16 14:40:00,56.61,56.61,56.59,56.59,15248.0,49.1524,49.1524,49.1351,49.1351,15248.0
2016-12-16 14:45:00,56.6,56.62,56.59,56.6,10097.0,49.1438,49.1611,49.1351,49.1438,10097.0
2016-12-16 14:50:00,56.61,56.61,56.58,56.58,7143.0,49.1524,49.1524,49.1264,49.1264,7143.0
2016-12-16 14:55:00,56.58,56.62,56.57,56.61,7411.0,49.1264,49.1611,49.1177,49.1524,7411.0
2016-12-16 15:00:00,56.62,56.64,56.6,56.61,6144.0,49.1611,49.1785,49.1438,49.1524,6144.0
2016-12-16 15:05:00,56.62,56.62,56.57,56.57,5977.0,49.1611,49.1611,49.1177,49.1177,5977.0
2016-12-16 15:10:00,56.57,56.6,56.56,56.56,11081.0,49.1177,49.1438,49.109,49.109,11081.0
2016-12-16 15:15:00,56.56,56.56,56.53,56.54,7341.0,49.109,49.109,49.083,49.0917,7341.0
2016-12-16 15:20:00,56.54,56.57,56.54,56.57,5856.0,49.0917,49.1177,49.0917,49.1177,5856.0
2016-12-16 15:25:00,56.57,56.59,56.54,56.58,7896.0,49.1177,49.1351,49.0917,49.1264,7896.0
2016-12-16 15:30:00,56.59,56.6,56.55,56.56,10699.0,49.1351,49.1438,49.1003,49.109,10699.0
2016-12-16 15:35:00,56.57,56.6,56.55,56.57,12662.0,49.1177,49.1438,49.1003,49.1177,12662.0
2016-12-16 15:40:00,56.56,56.56,56.52,56.53,13560.0,49.109,49.109,49.0743,49.083,13560.0
2016-12-16 15:45:00,56.52,56.59,56.49,56.58,43210.0,49.0743,49.1351,49.0482,49.1264,43210.0
2016-12-16 15:50:00,56.58,56.64,56.57,56.62,45567.0,49.1264,49.1785,49.1177,49.1611,45567.0
2016-12-16 15:55:00,56.62,56.62,56.56,56.59,64969.0,49.1611,49.1611,49.109,49.1351,64969.0
2016-12-19 09:30:00,56.87,57.16,56.87,57.04,42429.0,49.3782,49.63,49.3782,49.5258,42429.0
2016-12-19 09:35:00,57.04,57.23,57.01,57.16,25429.0,49.5258,49.6908,49.4997,49.63,25429.0
2016-12-19 09:40:00,57.15,57.4,57.13,57.4,29085.0,49.6213,49.8384,49.6039,49.8384,29085.0
2016-12-19 09:45:00,57.37,57.45,57.34,57.35,12190.0,49.8123,49.8818,49.7863,49.7949,12190.0
2016-12-19 09:50:00,57.33,57.33,57.23,57.29,10481.0,49.7776,49.7776,49.6908,49.7429,10481.0
2016-12-19 09:55:00,57.32,57.37,57.26,57.31,7210.0,49.7689,49.8123,49.7168,49.7602,7210.0
2016-12-19 10:00:00,57.31,57.32,57.27,57.27,6960.0,49.7602,49.7689,49.7255,49.7255,6960.0
2016-12-19 10:05:00,57.29,57.31,57.27,57.3,6275.0,49.7429,49.7602,49.7255,49.7515,6275.0
2016-12-19 10:10:00,57.27,57.29,57.22,57.23,8600.0,49.7255,49.7429,49.6821,49.6908,8600.0
2016-12-19 10:15:00,57.22,57.22,57.17,57.21,4661.0,49.6821,49.6821,49.6387,49.6734,4661.0
2016-12-19 10:20:00,57.19,57.24,57.19,57.2,2407.0,49.656,49.6994,49.656,49.6647,2407.0
2016-12-19 10:25:00,57.19,57.22,57.17,57.2,8100.0,49.656,49.6821,49.6387,49.6647,8100.0
2016-12-19 10:30:00,57.18,57.22,57.17,57.19,8054.0,49.6473,49.6821,49.6387,49.656,8054.0
2016-12-19 10:35:00,57.19,57.27,57.16,57.25,10782.0,49.656,49.7255,49.63,49.7081,10782.0
2016-12-19 10:40:00,57.25,57.27,57.24,57.26,5675.0,49.7081,49.7255,49.6994,49.7168,5675.0
2016-12-19 10:45:00,57.25,57.3,57.24,57.29,8395.0,49.7081,49.7515,49.6994,49.7429,8395.0
2016-12-19 10:50:00,57.3,57.32,57.3,57.32,3300.0,49.7515,49.7689,49.7515,49.7689,3300.0
2016-12-19 10:55:00,57.32,57.32,57.29,57.3,4000.0,49.7689,49.7689,49.7429,49.7515,4000.0
2016-12-19 11:00:00,57.3,57.31,57.29,57.3,4169.0,49.7515,49.7602,49.7429,49.7515,4169.0
2016-12-19 11:05:00,57.3,57.35,57.3,57.35,8600.0,49.7515,49.7949,49.7515,49.7949,8600.0
2016-12-19 11:10:00,57.36,57.38,57.35,57.37,5146.0,49.8036,49.821,49.7949,49.8123,5146.0
2016-12-19 11:15:00,57.37,57.45,57.36,57.45,4685.0,49.8123,49.8818,49.8036,49.8818,4685.0
2016-12-19 11:20:00,57.45,57.45,57.42,57.43,3041.0,49.8818,49.8818,49.8557,49.8644,3041.0
2016-12-19 11:25:00,57.43,57.43,57.38,57.38,8218.0,49.8644,49.8644,49.821,49.821,8218.0
2016-12-19 11:30:00,57.39,57.41,57.39,57.41,5360.0,49.8297,49.847,49.8297,49.847,5360.0
2016-12-19 11:35:00,57.4,57.41,57.36,57.38,11240.0,49.8384,49.847,49.8036,49.821,11240.0
2016-12-19 11:40:00,57.37,57.39,57.34,57.36,10200.0,49.8123,49.8297,49.7863,49.8036,10200.0
2016-12-19 11:45:00,57.37,57.39,57.35,57.36,9834.0,49.8123,49.8297,49.7949,49.8036,9834.0
2016-12-19 11:50:00,57.35,57.38,57.34,57.37,12050.0,49.7949,49.821,49.7863,49.8123,12050.0
2016-12-19 11:55:00,57.37,57.39,57.35,57.39,5116.0,49.8123,49.8297,49.7949,49.8297,5116.0
2016-12-19 12:00:00,57.39,57.4,57.38,57.39,4633.0,49.8297,49.8384,49.821,49.8297,4633.0
2016-12-19 12:05:00,57.39,57.4,57.37,57.39,6594.0,49.8297,49.8384,49.8123,49.8297,6594.0
2016-12-19 12:10:00,57.39,57.4,57.37,57.38,2762.0,49.8297,49.8384,49.8123,49.821,2762.0
2016-12-19 12:15:00,57.38,57.43,57.38,57.42,7799.0,49.821,49.8644,49.821,49.8557,7799.0
2016-12-19 12:20:00,57.43,57.44,57.41,57.43,5000.0,49.8644,49.8731,49.847,49.8644,5000.0
2016-12-19 12:25:00,57.43,57.44,57.4,57.44,6321.0,49.8644,49.8731,49.8384,49.8731,6321.0
2016-12-19 12:30:00,57.44,57.47,57.43,57.45,7635.0,49.8731,49.8991,49.8644,49.8818,7635.0
2016-12-19 12:35:00,57.44,57.45,57.42,57.44,9050.0,49.8731,49.8818,49.8557,49.8731,9050.0
2016-12-19 12:40:00,57.44,57.44,57.4,57.42,7508.0,49.8731,49.8731,49.8384,49.8557,7508.0
2016-12-19 12:45:00,57.42,57.43,57.4,57.41,5309.0,49.8557,49.8644,49.8384,49.847,5309.0
2016-12-19 12:50:00,57.41,57.42,57.37,57.41,8624.0,49.847,49.8557,49.8123,49.847,8624.0
2016-12-19 12:55:00,57.4,57.47,57.4,57.47,7589.0,49.8384,49.8991,49.8384,49.8991,7589.0
2016-12-19 13:00:00,57.47,57.52,57.47,57.51,12758.0,49.8991,49.9426,49.8991,49.9339,12758.0
2016-12-19 13:05:00,57.5,57.52,57.5,57.51,5720.0,49.9252,49.9426,49.9252,49.9339,5720.0
2016-12-19 13:10:00,57.51,57.52,57.48,57.51,8304.0,49.9339,49.9426,49.9078,49.9339,8304.0
2016-12-19 13:15:00,57.51,57.53,57.5,57.5,7000.0,49.9339,49.9512,49.9252,49.9252,7000.0
2016-12-19 13:20:00,57.5,57.55,57.48,57.53,15487.0,49.9252,49.9686,49.9078,49.9512,15487.0
2016-12-19 13:25:00,57.52,57.53,57.51,57.51,2631.0,49.9426,49.9512,49.9339,49.9339,2631.0
2016-12-19 13:30:00,57.54,57.54,57.44,57.45,3165.0,49.9599,49.9599,49.8731,49.8818,3165.0
2016-12-19 13:35:00,57.45,57.46,57.42,57.44,4588.0,49.8818,49.8905,49.8557,49.8731,4588.0
2016-12-19 13:40:00,57.44,57.46,57.43,57.44,8054.0,49.8731,49.8905,49.8644,49.8731,8054.0
2016-12-19 13:45:00,57.43,57.48,57.42,57.48,6559.0,49.8644,49.9078,49.8557,49.9078,6559.0
2016-12-19 13:50:00,57.48,57.48,57.45,57.48,4800.0,49.9078,49.9078,49.8818,49.9078,4800.0
2016-12-19 13:55:00,57.48,57.48,57.46,57.47,4411.0,49.9078,49.9078,49.8905,49.8991,4411.0
2016-12-19 14:00:00,57.47,57.48,57.42,57.43,11301.0,49.8991,49.9078,49.8557,49.8644,11301.0
2016-12-19 14:05:00,57.44,57.45,57.42,57.42,6488.0,49.8731,49.8818,49.8557,49.8557,6488.0
2016-12-19 14:10:00,57.42,57.48,57.42,57.47,9076.0,49.8557,49.9078,49.8557,49.8991,9076.0
2016-12-19 14:15:00,57.46,57.48,57.45,57.48,5298.0,49.8905,49.9078,49.8818,49.9078,5298.0
2016-12-19 14:20:00,57.48,57.49,57.46,57.48,10460.0,49.9078,49.9165,49.8905,49.9078,10460.0
2016-12-19 14:25:00,57.48,57.49,57.46,57.46,5443.0,49.9078,49.9165,49.8905,49.8905,5443.0
2016-12-19 14:30:00,57.46,57.47,57.43,57.43,9561.0,49.8905,49.8991,49.8644,49.8644,9561.0
2016-12-19 14:35:00,57.43,57.46,57.43,57.45,10049.0,49.8644,49.8905,49.8644,49.8818,10049.0
2016-12-19 14:40:00,57.44,57.48,57.43,57.46,8855.0,49.8731,49.9078,49.8644,49.8905,8855.0
2016-12-19 14:45:00,57.46,57.47,57.46,57.47,5122.0,49.8905,49.8991,49.8905,49.8991,5122.0
2016-12-19 14:50:00,57.46,57.47,57.45,57.46,3125.0,49.8905,49.8991,49.8818,49.8905,3125.0
2016-12-19 14:55:00,57.45,57.46,57.44,57.45,3718.0,49.8818,49.8905,49.8731,49.8818,3718.0
2016-12-19 15:00:00,57.45,57.46,57.43,57.46,4110.0,49.8818,49.8905,49.8644,49.8905,4110.0
2016-12-19 15:05:00,57.46,57.47,57.44,57.46,5724.0,49.8905,49.8991,49.8731,49.8905,5724.0
2016-12-19 15:10:00,57.46,57.46,57.43,57.44,4536.0,49.8905,49.8905,49.8644,49.8731,4536.0
2016-12-19 15:15:00,57.44,57.44,57.39,57.39,3699.0,49.8731,49.8731,49.8297,49.8297,3699.0
2016-12-19 15:20:00,57.39,57.39,57.35,57.35,6709.0,49.8297,49.8297,49.7949,49.7949,6709.0
2016-12-19 15:25:00,57.35,57.37,57.35,57.36,9580.0,49.7949,49.8123,49.7949,49.8036,9580.0
2016-12-19 15:30:00,57.37,57.4,57.37,57.37,8845.0,49.8123,49.8384,49.8123,49.8123,8845.0
2016-12-19 15:35:00,57.37,57.39,57.36,57.37,12914.0,49.8123,49.8297,49.8036,49.8123,12914.0
2016-12-19 15:40:00,57.37,57.38,57.35,57.36,13005.0,49.8123,49.821,49.7949,49.8036,13005.0
2016-12-19 15:45:00,57.37,57.39,57.31,57.31,29254.0,49.8123,49.8297,49.7602,49.7602,29254.0
2016-12-19 15:50:00,57.32,57.34,57.3,57.3,28531.0,49.7689,49.7863,49.7515,49.7515,28531.0
2016-12-19 15:55:00,57.31,57.42,57.3,57.42,59589.0,49.7602,49.8557,49.7515,49.8557,59589.0
2016-12-20 09:30:00,57.49,58.0,57.42,57.91,35030.0,49.9165,50.3593,49.8557,50.2812,35030.0
2016-12-20 09:35:00,57.91,57.98,57.59,57.62,29964.0,50.2812,50.342,50.0033,50.0294,29964.0
2016-12-20 09:40:00,57.6,57.61,57.51,57.58,7146.0,50.012,50.0207,49.9339,49.9946,7146.0
2016-12-20 09:45:00,57.58,57.59,57.51,57.54,8217.0,49.9946,50.0033,49.9339,49.9599,8217.0
2016-12-20 09:50:00,57.51,57.55,57.48,57.52,6148.0,49.9339,49.9686,49.9078,49.9426,6148.0
2016-12-20 09:55:00,57.52,57.54,57.48,57.51,8899.0,49.9426,49.9599,49.9078,49.9339,8899.0
2016-12-20 10:00:00,57.55,57.6,57.52,57.58,9950.0,49.9686,50.012,49.9426,49.9946,9950.0
2016-12-20 10:05:00,57.58,57.59,57.53,57.57,12491.0,49.9946,50.0033,49.9512,49.986,12491.0
2016-12-20 10:10:00,57.56,57.56,57.42,57.42,12269.0,49.9773,49.9773,49.8557,49.8557,12269.0
2016-12-20 10:15:00,57.43,57.46,57.42,57.42,13127.0,49.8644,49.8905,49.8557,49.8557,13127.0
2016-12-20 10:20:00,57.42,57.49,57.38,57.48,25027.0,49.8557,49.9165,49.821,49.9078,25027.0
2016-12-20 10:25:00,57.49,57.56,57.48,57.49,30963.0,49.9165,49.9773,49.9078,49.9165,30963.0
2016-12-20 10:30:00,57.5,57.56,57.45,57.56,13654.0,49.9252,49.9773,49.8818,49.9773,13654.0
2016-12-20 10:35:00,57.56,57.56,57.51,57.55,16492.0,49.9773,49.9773,49.9339,49.9686,16492.0
2016-12-20 10:40:00,57.55,57.58,57.54,57.54,5151.0,49.9686,49.9946,49.9599,49.9599,5151.0
2016-12-20 10:45:00,57.54,57.56,57.51,57.54,15352.0,49.9599,49.9773,49.9339,49.9599,15352.0
2016-12-20 10:50:00,57.53,57.6,57.53,57.59,11879.0,49.9512,50.012,49.9512,50.0033,11879.0
2016-12-20 10:55:00,57.59,57.62,57.58,57.6,8522.0,50.0033,50.0294,49.9946,50.012,8522.0
2016-12-20 11:00:00,57.59,57.6,57.57,57.59,8520.0,50.0033,50.012,49.986,50.0033,8520.0
2016-12-20 11:05:00,57.58,57.59,57.55,57.57,9861.0,49.9946,50.0033,49.9686,49.986,9861.0
2016-12-20 11:10:00,57.57,57.6,57.57,57.58,6149.0,49.986,50.012,49.986,49.9946,6149.0
2016-12-20 11:15:00,57.58,57.6,57.55,57.58,5683.0,49.9946,50.012,49.9686,49.9946,5683.0
2016-12-20 11:20:00,57.59,57.61,57.56,57.59,5345.0,50.0033,50.0207,49.9773,50.0033,5345.0
2016-12-20 11:25:00,57.6,57.6,57.57,57.58,6424.0,50.012,50.012,49.986,49.9946,6424.0
2016-12-20 11:30:00,57.57,57.57,57.54,57.55,7700.0,49.986,49.986,49.9599,49.9686,7700.0
2016-12-20 11:35:00,57.54,57.56,57.53,57.53,8434.0,49.9599,49.9773,49.9512,49.9512,8434.0
2016-12-20 11:40:00,57.53,57.56,57.52,57.54,11577.0,49.9512,49.9773,49.9426,49.9599,11577.0
2016-12-20 11:45:00,57.55,57.57,57.53,57.54,6998.0,49.9686,49.986,49.9512,49.9599,6998.0
2016-12-20 11:50:00,57.54,57.54,57.51,57.52,8166.0,49.9599,49.9599,49.9339,49.9426,8166.0
2016-12-20 11:55:00,57.53,57.55,57.51,57.53,9533.0,49.9512,49.9686,49.9339,49.9512,9533.0
2016-12-20 12:00:00,57.54,57.56,57.53,57.56,2639.0,49.9599,49.9773,49.9512,49.9773,2639.0
2016-12-20 12:05:00,57.56,57.57,57.54,57.54,11628.0,49.9773,49.986,49.9599,49.9599,11628.0
2016-12-20 12:10:00,57.54,57.57,57.53,57.56,8826.0,49.9599,49.986,49.9512,49.9773,8826.0
2016-12-20 12:15:00,57.56,57.57,57.53,57.54,11663.0,49.9773,49.986,49.9512,49.9599,11663.0
2016-12-20 12:20:00,57.55,57.55,57.53,57.53,4524.0,49.9686,49.9686,49.9512,49.9512,4524.0
2016-12-20 12:25:00,57.54,57.54,57.49,57.51,4250.0,49.9599,49.9599,49.9165,49.9339,4250.0
2016-12-20 12:30:00,57.51,57.52,57.49,57.5,11555.0,49.9339,49.9426,49.9165,49.9252,11555.0
2016-12-20 12:35:00,57.5,57.5,57.49,57.49,1495.0,49.9252,49.9252,49.9165,49.9165,1495.0
2016-12-20 12:40:00,57.48,57.5,57.48,57.49,3583.0,49.9078,49.9252,49.9078,49.9165,3583.0
2016-12-20 12:45:00,57.49,57.5,57.48,57.5,6492.0,49.9165,49.9252,49.9078,49.9252,6492.0
2016-12-20 12:50:00,57.49,57.51,57.49,57.5,4164.0,49.9165,49.9339,49.9165,49.9252,4164.0
2016-12-20 12:55:00,57.5,57.51,57.47,57.48,7105.0,49.9252,49.9339,49.8991,49.9078,7105.0
2016-12-20 13:00:00,57.49,57.49,57.46,57.49,3891.0,49.9165,49.9165,49.8905,49.9165,3891.0
2016-12-20 13:05:00,57.49,57.49,57.47,57.48,3899.0,49.9165,49.9165,49.8991,49.9078,3899.0
2016-12-20 13:10:00,57.48,57.49,57.48,57.48,2872.0,49.9078,49.9165,49.9078,49.9078,2872.0
2016-12-20 13:15:00,57.49,57.49,57.48,57.48,4826.0,49.9165,49.9165,49.9078,49.9078,4826.0
2016-12-20 13:20:00,57.48,57.51,57.48,57.51,6606.0,49.9078,49.9339,49.9078,49.9339,6606.0
2016-12-20 13:25:00,57.52,57.52,57.5,57.5,3265.0,49.9426,49.9426,49.9252,49.9252,3265.0
2016-12-20 13:30:00,57.51,57.53,57.5,57.5,8634.0,49.9339,49.9512,49.9252,49.9252,8634.0
2016-12-20 13:35:00,57.49,57.5,57.47,57.48,8767.0,49.9165,49.9252,49.8991,49.9078,8767.0
2016-12-20 13:40:00,57.48,57.5,57.47,57.5,3253.0,49.9078,49.9252,49.8991,49.9252,3253.0
2016-12-20 13:45:00,57.5,57.56,57.49,57.55,15587.0,49.9252,49.9773,49.9165,49.9686,15587.0
2016-12-20 13:50:00,57.55,57.56,57.55,57.56,5077.0,49.9686,49.9773,49.9686,49.9773,5077.0
2016-12-20 13:55:00,57.56,57.57,57.55,57.57,9667.0,49.9773,49.986,49.9686,49.986,9667.0
2016-12-20 14:00:00,57.56,57.57,57.55,57.56,8526.0,49.9773,49.986,49.9686,49.9773,8526.0
2016-12-20 14:05:00,57.56,57.56,57.52,57.53,9036.0,49.9773,49.9773,49.9426,49.9512,9036.0
2016-12-20 14:10:00,57.54,57.55,57.54,57.54,9163.0,49.9599,49.9686,49.9599,49.9599,9163.0
2016-12-20 14:15:00,57.55,57.55,57.46,57.48,38136.0,49.9686,49.9686,49.8905,49.9078,38136.0
2016-12-20 14:20:00,57.48,57.48,57.42,57.44,17977.0,49.9078,49.9078,49.8557,49.8731,17977.0
2016-12-20 14:25:00,57.43,57.43,57.38,57.39,13971.0,49.8644,49.8644,49.821,49.8297,13971.0
2016-12-20 14:30:00,57.39,57.39,57.35,57.35,9405.0,49.8297,49.8297,49.7949,49.7949,9405.0
2016-12-20 14:35:00,57.36,57.42,57.35,57.41,4930.0,49.8036,49.8557,49.7949,49.847,4930.0
2016-12-20 14:40:00,57.42,57.43,57.41,57.42,6619.0,49.8557,49.8644,49.847,49.8557,6619.0
2016-12-20 14:45:00,57.42,57.42,57.38,57.38,5633.0,49.8557,49.8557,49.821,49.821,5633.0
2016-12-20 14:50:00,57.38,57.41,57.38,57.39,10421.0,49.821,49.847,49.821,49.8297,10421.0
2016-12-20 14:55:00,57.39,57.41,57.38,57.41,5404.0,49.8297,49.847,49.821,49.847,5404.0
2016-12-20 15:00:00,57.41,57.41,57.38,57.4,7004.0,49.847,49.847,49.821,49.8384,7004.0
2016-12-20 15:05:00,57.4,57.43,57.39,57.42,14507.0,49.8384,49.8644,49.8297,49.8557,14507.0
2016-12-20 15:10:00,57.41,57.42,57.4,57.41,6744.0,49.847,49.8557,49.8384,49.847,6744.0
2016-12-20 15:15:00,57.41,57.41,57.39,57.41,5997.0,49.847,49.847,49.8297,49.847,5997.0
2016-12-20 15:20:00,57.4,57.41,57.39,57.4,3343.0,49.8384,49.847,49.8297,49.8384,3343.0
2016-12-20 15:25:00,57.39,57.43,57.39,57.43,11679.0,49.8297,49.8644,49.8297,49.8644,11679.0
2016-12-20 15:30:00,57.43,57.46,57.43,57.44,17140.0,49.8644,49.8905,49.8644,49.8731,17140.0
2016-12-20 15:35:00,57.44,57.46,57.42,57.43,9107.0,49.8731,49.8905,49.8557,49.8644,9107.0
2016-12-20 15:40:00,57.43,57.44,57.42,57.43,16143.0,49.8644,49.8731,49.8557,49.8644,16143.0
2016-12-20 15:45:00,57.43,57.45,57.41,57.45,36623.0,49.8644,49.8818,49.847,49.8818,36623.0
2016-12-20 15:50:00,57.45,57.47,57.44,57.47,35206.0,49.8818,49.8991,49.8731,49.8991,35206.0
2016-12-20 15:55:00,57.47,57.52,57.46,57.5,70334.0,49.8991,49.9426,49.8905,49.9252,70334.0
2016-12-21 09:30:00,57.5,57.58,57.4,57.58,33099.0,49.9252,49.9946,49.8384,49.9946,33099.0
2016-12-21 09:35:00,57.64,57.73,57.58,57.63,3093.0,50.0467,50.1249,49.9946,50.0381,3093.0
2016-12-21 09:40:00,57.56,57.56,57.5,57.54,1000.0,49.9773,49.9773,49.9252,49.9599,1000.0
2016-12-21 09:45:00,57.55,57.55,57.53,57.53,1149.0,49.9686,49.9686,49.9512,49.9512,1149.0
2016-12-21 09:50:00,57.53,57.56,57.52,57.54,6935.0,49.9512,49.9773,49.9426,49.9599,6935.0
2016-12-21 09:55:00,57.53,57.57,57.51,57.57,2776.0,49.9512,49.986,49.9339,49.986,2776.0
2016-12-21 10:00:00,57.57,57.59,57.53,57.54,2700.0,49.986,50.0033,49.9512,49.9599,2700.0
2016-12-21 10:05:00,57.55,57.57,57.53,57.55,3246.0,49.9686,49.986,49.9512,49.9686,3246.0
2016-12-21 10:10:00,57.52,57.54,57.51,57.54,2624.0,49.9426,49.9599,49.9339,49.9599,2624.0
2016-12-21 10:15:00,57.55,57.55,57.5,57.53,5278.0,49.9686,49.9686,49.9252,49.9512,5278.0
2016-12-21 10:20:00,57.53,57.56,57.52,57.53,4927.0,49.9512,49.9773,49.9426,49.9512,4927.0
2016-12-21 10:25:00,57.55,57.55,57.54,57.54,1789.0,49.9686,49.9686,49.9599,49.9599,1789.0
2016-12-21 10:30:00,57.53,57.53,57.5,57.52,2901.0,49.9512,49.9512,49.9252,49.9426,2901.0
2016-12-21 10:35:00,57.53,57.55,57.52,57.54,4287.0,49.9512,49.9686,49.9426,49.9599,4287.0
2016-12-21 10:40:00,57.55,57.58,57.55,57.56,8689.0,49.9686,49.9946,49.9686,49.9773,8689.0
2016-12-21 10:45:00,57.57,57.6,57.57,57.59,4600.0,49.986,50.012,49.986,50.0033,4600.0
2016-12-21 10:50:00,57.6,57.6,57.57,57.57,5678.0,50.012,50.012,49.986,49.986,5678.0
2016-12-21 10:55:00,57.58,57.6,57.58,57.6,1200.0,49.9946,50.012,49.9946,50.012,1200.0
2016-12-21 11:00:00,57.6,57.6,57.51,57.53,11866.0,50.012,50.012,49.9339,49.9512,11866.0
2016-12-21 11:05:00,57.53,57.54,57.52,57.54,4710.0,49.9512,49.9599,49.9426,49.9599,4710.0
2016-12-21 11:10:00,57.54,57.56,57.53,57.53,12154.0,49.9599,49.9773,49.9512,49.9512,12154.0
2016-12-21 11:15:00,57.53,57.55,57.52,57.53,5225.0,49.9512,49.9686,49.9426,49.9512,5225.0
2016-12-21 11:20:00,57.53,57.54,57.52,57.52,2100.0,49.9512,49.9599,49.9426,49.9426,2100.0
2016-12-21 11:25:00,57.52,57.54,57.52,57.52,3600.0,49.9426,49.9599,49.9426,49.9426,3600.0
2016-12-21 11:30:00,57.53,57.53,57.49,57.49,2200.0,49.9512,49.9512,49.9165,49.9165,2200.0
2016-12-21 11:35:00,57.48,57.48,57.45,57.47,3300.0,49.9078,49.9078,49.8818,49.8991,3300.0
2016-12-21 11:40:00,57.46,57.48,57.46,57.47,5149.0,49.8905,49.9078,49.8905,49.8991,5149.0
2016-12-21 11:45:00,57.46,57.46,57.44,57.45,2022.0,49.8905,49.8905,49.8731,49.8818,2022.0
2016-12-21 11:50:00,57.45,57.45,57.41,57.43,1712.0,49.8818,49.8818,49.847,49.8644,1712.0
2016-12-21 11:55:00,57.44,57.45,57.43,57.44,1323.0,49.8731,49.8818,49.8644,49.8731,1323.0
2016-12-21 12:00:00,57.44,57.48,57.44,57.46,2658.0,49.8731,49.9078,49.8731,49.8905,2658.0
2016-12-21 12:05:00,57.47,57.47,57.45,57.45,2535.0,49.8991,49.8991,49.8818,49.8818,2535.0
2016-12-21 12:10:00,57.46,57.49,57.46,57.48,5023.0,49.8905,49.9165,49.8905,49.9078,5023.0
2016-12-21 12:15:00,57.48,57.49,57.47,57.48,3485.0,49.9078,49.9165,49.8991,49.9078,3485.0
2016-12-21 12:20:00,57.48,57.49,57.47,57.48,1900.0,49.9078,49.9165,49.8991,49.9078,1900.0
2016-12-21 12:25:00,57.48,57.48,57.47,57.48,865.0,49.9078,49.9078,49.8991,49.9078,865.0
2016-12-21 12:30:00,57.49,57.49,57.47,57.49,4644.0,49.9165,49.9165,49.8991,49.9165,4644.0
2016-12-21 12:35:00,57.48,57.52,57.48,57.52,4008.0,49.9078,49.9426,49.9078,49.9426,4008.0
2016-12-21 12:40:00,57.53,57.54,57.52,57.52,2262.0,49.9512,49.9599,49.9426,49.9426,2262.0
2016-12-21 12:45:00,57.53,57.54,57.52,57.53,2931.0,49.9512,49.9599,49.9426,49.9512,2931.0
2016-12-21 12:50:00,57.52,57.53,57.49,57.52,11092.0,49.9426,49.9512,49.9165,49.9426,11092.0
2016-12-21 12:55:00,57.52,57.52,57.49,57.5,2721.0,49.9426,49.9426,49.9165,49.9252,2721.0
2016-12-21 13:00:00,57.5,57.51,57.47,57.48,14645.0,49.9252,49.9339,49.8991,49.9078,14645.0
2016-12-21 13:05:00,57.48,57.49,57.47,57.48,1810.0,49.9078,49.9165,49.8991,49.9078,1810.0
2016-12-21 13:10:00,57.47,57.47,57.44,57.44,3033.0,49.8991,49.8991,49.8731,49.8731,3033.0
2016-12-21 13:15:00,57.44,57.45,57.41,57.43,6875.0,49.8731,49.8818,49.847,49.8644,6875.0
2016-12-21 13:20:00,57.42,57.46,57.42,57.46,3591.0,49.8557,49.8905,49.8557,49.8905,3591.0
2016-12-21 13:25:00,57.45,57.46,57.41,57.43,16908.0,49.8818,49.8905,49.847,49.8644,16908.0
2016-12-21 13:30:00,57.42,57.44,57.4,57.4,14541.0,49.8557,49.8731,49.8384,49.8384,14541.0
2016-12-21 13:35:00,57.4,57.44,57.4,57.44,17848.0,49.8384,49.8731,49.8384,49.8731,17848.0
2016-12-21 13:40:00,57.44,57.44,57.4,57.41,12375.0,49.8731,49.8731,49.8384,49.847,12375.0
2016-12-21 13:45:00,57.41,57.46,57.41,57.45,17276.0,49.847,49.8905,49.847,49.8818,17276.0
2016-12-21 13:50:00,57.45,57.45,57.43,57.45,7305.0,49.8818,49.8818,49.8644,49.8818,7305.0
2016-12-21 13:55:00,57.44,57.44,57.39,57.4,4100.0,49.8731,49.8731,49.8297,49.8384,4100.0
2016-12-21 14:00:00,57.4,57.41,57.37,57.37,5153.0,49.8384,49.847,49.8123,49.8123,5153.0
2016-12-21 14:05:00,57.38,57.4,57.34,57.4,9723.0,49.821,49.8384,49.7863,49.8384,9723.0
2016-12-21 14:10:00,57.4,57.4,57.39,57.4,7100.0,49.8384,49.8384,49.8297,49.8384,7100.0
2016-12-21 14:15:00,57.4,57.42,57.39,57.42,19243.0,49.8384,49.8557,49.8297,49.8557,19243.0
2016-12-21 14:20:00,57.41,57.44,57.41,57.44,8768.0,49.847,49.8731,49.847,49.8731,8768.0
2016-12-21 14:25:00,57.44,57.45,57.41,57.42,28460.0,49.8731,49.8818,49.847,49.8557,28460.0
2016-12-21 14:30:00,57.42,57.46,57.4,57.43,10613.0,49.8557,49.8905,49.8384,49.8644,10613.0
2016-12-21 14:35:00,57.42,57.43,57.4,57.42,3886.0,49.8557,49.8644,49.8384,49.8557,3886.0
2016-12-21 14:40:00,57.41,57.42,57.4,57.41,6443.0,49.847,49.8557,49.8384,49.847,6443.0
2016-12-21 14:45:00,57.41,57.41,57.38,57.39,2911.0,49.847,49.847,49.821,49.8297,2911.0
2016-12-21 14:50:00,57.39,57.41,57.39,57.39,4459.0,49.8297,49.847,49.8297,49.8297,4459.0
2016-12-21 14:55:00,57.4,57.4,57.38,57.39,3190.0,49.8384,49.8384,49.821,49.8297,3190.0
2016-12-21 15:00:00,57.39,57.4,57.36,57.37,3752.0,49.8297,49.8384,49.8036,49.8123,3752.0
2016-12-21 15:05:00,57.38,57.39,57.36,57.38,6630.0,49.821,49.8297,49.8036,49.821,6630.0
2016-12-21 15:10:00,57.37,57.37,57.35,57.37,6203.0,49.8123,49.8123,49.7949,49.8123,6203.0
2016-12-21 15:15:00,57.37,57.37,57.33,57.36,5676.0,49.8123,49.8123,49.7776,49.8036,5676.0
2016-12-21 15:20:00,57.34,57.35,57.3,57.31,12457.0,49.7863,49.7949,49.7515,49.7602,12457.0
2016-12-21 15:25:00,57.31,57.33,57.3,57.31,6304.0,49.7602,49.7776,49.7515,49.7602,6304.0
2016-12-21 15:30:00,57.32,57.33,57.3,57.32,8217.0,49.7689,49.7776,49.7515,49.7689,8217.0
2016-12-21 15:35:00,57.33,57.35,57.31,57.34,8806.0,49.7776,49.7949,49.7602,49.7863,8806.0
2016-12-21 15:40:00,57.34,57.35,57.33,57.33,7752.0,49.7863,49.7949,49.7776,49.7776,7752.0
2016-12-21 15:45:00,57.33,57.35,57.31,57.34,17335.0,49.7776,49.7949,49.7602,49.7863,17335.0
2016-12-21 15:50:00,57.34,57.34,57.3,57.3,18535.0,49.7863,49.7863,49.7515,49.7515,18535.0
2016-12-21 15:55:00,57.3,57.31,57.29,57.29,55834.0,49.7515,49.7602,49.7429,49.7429,55834.0
2016-12-22 09:30:00,57.26,57.45,57.25,57.25,7128.0,49.7168,49.8818,49.7081,49.7081,7128.0
2016-12-22 09:35:00,57.26,57.38,57.26,57.33,5982.0,49.7168,49.821,49.7168,49.7776,5982.0
2016-12-22 09:40:00,57.33,57.33,57.23,57.28,4653.0,49.7776,49.7776,49.6908,49.7342,4653.0
2016-12-22 09:45:00,57.28,57.3,57.27,57.28,2409.0,49.7342,49.7515,49.7255,49.7342,2409.0
2016-12-22 09:50:00,57.28,57.28,57.21,57.22,3871.0,49.7342,49.7342,49.6734,49.6821,3871.0
2016-12-22 09:55:00,57.22,57.23,57.17,57.21,3200.0,49.6821,49.6908,49.6387,49.6734,3200.0
2016-12-22 10:00:00,57.2,57.22,57.19,57.21,3500.0,49.6647,49.6821,49.656,49.6734,3500.0
2016-12-22 10:05:00,57.19,57.19,57.13,57.15,7200.0,49.656,49.656,49.6039,49.6213,7200.0
2016-12-22 10:10:00,57.14,57.15,57.12,57.12,2100.0,49.6126,49.6213,49.5952,49.5952,2100.0
2016-12-22 10:15:00,57.15,57.22,57.15,57.22,2005.0,49.6213,49.6821,49.6213,49.6821,2005.0
2016-12-22 10:20:00,57.24,57.24,57.21,57.21,1866.0,49.6994,49.6994,49.6734,49.6734,1866.0
2016-12-22 10:25:00,57.21,57.21,57.12,57.12,7256.0,49.6734,49.6734,49.5952,49.5952,7256.0
2016-12-22 10:30:00,57.15,57.18,57.13,57.18,5500.0,49.6213,49.6473,49.6039,49.6473,5500.0
2016-12-22 10:35:00,57.19,57.26,57.19,57.25,2694.0,49.656,49.7168,49.656,49.7081,2694.0
2016-12-22 10:40:00,57.26,57.26,57.25,57.25,1109.0,49.7168,49.7168,49.7081,49.7081,1109.0
2016-12-22 10:45:00,57.25,57.26,57.23,57.24,7000.0,49.7081,49.7168,49.6908,49.6994,7000.0
2016-12-22 10:50:00,57.23,57.24,57.22,57.23,3435.0,49.6908,49.6994,49.6821,49.6908,3435.0
2016-12-22 10:55:00,57.23,57.24,57.21,57.22,5669.0,49.6908,49.6994,49.6734,49.6821,5669.0
2016-12-22 11:00:00,57.22,57.25,57.22,57.25,16763.0,49.6821,49.7081,49.6821,49.7081,16763.0
2016-12-22 11:05:00,57.24,57.24,57.22,57.23,15198.0,49.6994,49.6994,49.6821,49.6908,15198.0
2016-12-22 11:10:00,57.22,57.22,57.2,57.22,4098.0,49.6821,49.6821,49.6647,49.6821,4098.0
2016-12-22 11:15:00,57.22,57.22,57.21,57.21,4166.0,49.6821,49.6821,49.6734,49.6734,4166.0
2016-12-22 11:20:00,57.22,57.24,57.21,57.23,4085.0,49.6821,49.6994,49.6734,49.6908,4085.0
2016-12-22 11:25:00,57.23,57.23,57.17,57.17,4178.0,49.6908,49.6908,49.6387,49.6387,4178.0
2016-12-22 11:30:00,57.17,57.19,57.17,57.19,3193.0,49.6387,49.656,49.6387,49.656,3193.0
2016-12-22 11:35:00,57.18,57.21,57.17,57.2,7133.0,49.6473,49.6734,49.6387,49.6647,7133.0
2016-12-22 11:40:00,57.2,57.2,57.18,57.19,4591.0,49.6647,49.6647,49.6473,49.656,4591.0
2016-12-22 11:45:00,57.19,57.21,57.19,57.21,4471.0,49.656,49.6734,49.656,49.6734,4471.0
2016-12-22 11:50:00,57.21,57.22,57.19,57.2,3547.0,49.6734,49.6821,49.656,49.6647,3547.0
2016-12-22 11:55:00,57.19,57.21,57.18,57.2,2725.0,49.656,49.6734,49.6473,49.6647,2725.0
2016-12-22 12:00:00,57.2,57.22,57.2,57.22,2125.0,49.6647,49.6821,49.6647,49.6821,2125.0
2016-12-22 12:05:00,57.22,57.22,57.21,57.21,1654.0,49.6821,49.6821,49.6734,49.6734,1654.0
2016-12-22 12:10:00,57.22,57.23,57.2,57.22,3610.0,49.6821,49.6908,49.6647,49.6821,3610.0
2016-12-22 12:15:00,57.21,57.21,57.19,57.21,6650.0,49.6734,49.6734,49.656,49.6734,6650.0
2016-12-22 12:20:00,57.2,57.2,57.17,57.18,5203.0,49.6647,49.6647,49.6387,49.6473,5203.0
2016-12-22 12:25:00,57.19,57.22,57.18,57.22,3397.0,49.656,49.6821,49.6473,49.6821,3397.0
2016-12-22 12:30:00,57.22,57.23,57.22,57.22,500.0,49.6821,49.6908,49.6821,49.6821,500.0
2016-12-22 12:35:00,57.23,57.25,57.22,57.25,1900.0,49.6908,49.7081,49.6821,49.7081,1900.0
2016-12-22 12:40:00,57.25,57.27,57.24,57.27,4005.0,49.7081,49.7255,49.6994,49.7255,4005.0
2016-12-22 12:45:00,57.27,57.29,57.27,57.28,2817.0,49.7255,49.7429,49.7255,49.7342,2817.0
2016-12-22 12:50:00,57.28,57.29,57.27,57.29,1809.0,49.7342,49.7429,49.7255,49.7429,1809.0
2016-12-22 12:55:00,57.29,57.29,57.26,57.27,3972.0,49.7429,49.7429,49.7168,49.7255,3972.0
2016-12-22 13:00:00,57.27,57.28,57.26,57.26,2800.0,49.7255,49.7342,49.7168,49.7168,2800.0
2016-12-22 13:05:00,57.25,57.29,57.25,57.29,1400.0,49.7081,49.7429,49.7081,49.7429,1400.0
2016-12-22 13:10:00,57.3,57.3,57.28,57.3,6513.0,49.7515,49.7515,49.7342,49.7515,6513.0
2016-12-22 13:15:00,57.3,57.32,57.3,57.31,3974.0,49.7515,49.7689,49.7515,49.7602,3974.0
2016-12-22 13:20:00,57.32,57.33,57.31,57.33,1700.0,49.7689,49.7776,49.7602,49.7776,1700.0
2016-12-22 13:25:00,57.31,57.32,57.3,57.3,2950.0,49.7602,49.7689,49.7515,49.7515,2950.0
2016-12-22 13:30:00,57.3,57.32,57.29,57.31,6300.0,49.7515,49.7689,49.7429,49.7602,6300.0
2016-12-22 13:35:00,57.32,57.34,57.31,57.34,1509.0,49.7689,49.7863,49.7602,49.7863,1509.0
2016-12-22 13:40:00,57.34,57.38,57.33,57.37,5800.0,49.7863,49.821,49.7776,49.8123,5800.0
2016-12-22 13:45:00,57.37,57.38,57.35,57.36,5071.0,49.8123,49.821,49.7949,49.8036,5071.0
2016-12-22 13:50:00,57.36,57.36,57.33,57.33,4404.0,49.8036,49.8036,49.7776,49.7776,4404.0
2016-12-22 13:55:00,57.34,57.34,57.33,57.34,3063.0,49.7863,49.7863,49.7776,49.7863,3063.0
2016-12-22 14:00:00,57.34,57.36,57.33,57.34,2445.0,49.7863,49.8036,49.7776,49.7863,2445.0
2016-12-22 14:05:00,57.34,57.36,57.33,57.34,3736.0,49.7863,49.8036,49.7776,49.7863,3736.0
2016-12-22 14:10:00,57.34,57.38,57.34,57.37,5893.0,49.7863,49.821,49.7863,49.8123,5893.0
2016-12-22 14:15:00,57.38,57.38,57.35,57.37,5231.0,49.821,49.821,49.7949,49.8123,5231.0
2016-12-22 14:20:00,57.37,57.39,57.36,57.37,5600.0,49.8123,49.8297,49.8036,49.8123,5600.0
2016-12-22 14:25:00,57.37,57.41,57.37,57.41,4641.0,49.8123,49.847,49.8123,49.847,4641.0
2016-12-22 14:30:00,57.41,57.41,57.39,57.4,2016.0,49.847,49.847,49.8297,49.8384,2016.0
2016-12-22 14:35:00,57.4,57.41,57.34,57.35,19791.0,49.8384,49.847,49.7863,49.7949,19791.0
2016-12-22 14:40:00,57.36,57.38,57.35,57.38,3597.0,49.8036,49.821,49.7949,49.821,3597.0
2016-12-22 14:45:00,57.38,57.39,57.37,57.38,846.0,49.821,49.8297,49.8123,49.821,846.0
2016-12-22 14:50:00,57.39,57.4,57.37,57.4,1936.0,49.8297,49.8384,49.8123,49.8384,1936.0
2016-12-22 14:55:00,57.39,57.41,57.38,57.4,2900.0,49.8297,49.847,49.821,49.8384,2900.0
2016-12-22 15:00:00,57.4,57.41,57.38,57.41,4844.0,49.8384,49.847,49.821,49.847,4844.0
2016-12-22 15:05:00,57.41,57.41,57.37,57.37,1694.0,49.847,49.847,49.8123,49.8123,1694.0
2016-12-22 15:10:00,57.37,57.37,57.35,57.35,2509.0,49.8123,49.8123,49.7949,49.7949,2509.0
2016-12-22 15:15:00,57.35,57.35,57.33,57.33,1300.0,49.7949,49.7949,49.7776,49.7776,1300.0
2016-12-22 15:20:00,57.34,57.35,57.32,57.34,4258.0,49.7863,49.7949,49.7689,49.7863,4258.0
2016-12-22 15:25:00,57.34,57.35,57.32,57.33,7453.0,49.7863,49.7949,49.7689,49.7776,7453.0
2016-12-22 15:30:00,57.33,57.35,57.32,57.33,6778.0,49.7776,49.7949,49.7689,49.7776,6778.0
2016-12-22 15:35:00,57.33,57.33,57.3,57.32,9467.0,49.7776,49.7776,49.7515,49.7689,9467.0
2016-12-22 15:40:00,57.32,57.36,57.32,57.35,6918.0,49.7689,49.8036,49.7689,49.7949,6918.0
2016-12-22 15:45:00,57.34,57.36,57.33,57.35,13925.0,49.7863,49.8036,49.7776,49.7949,13925.0
2016-12-22 15:50:00,57.34,57.35,57.33,57.35,17938.0,49.7863,49.7949,49.7776,49.7949,17938.0
2016-12-22 15:55:00,57.34,57.35,57.29,57.32,50516.0,49.7863,49.7949,49.7429,49.7689,50516.0
2016-12-23 09:30:00,57.31,57.48,57.31,57.43,8614.0,49.7602,49.9078,49.7602,49.8644,8614.0
2016-12-23 09:35:00,57.42,57.42,57.34,57.39,2164.0,49.8557,49.8557,49.7863,49.8297,2164.0
2016-12-23 09:40:00,57.37,57.41,57.33,57.36,21157.0,49.8123,49.847,49.7776,49.8036,21157.0
2016-12-23 09:45:00,57.36,57.36,57.23,57.24,3216.0,49.8036,49.8036,49.6908,49.6994,3216.0
2016-12-23 09:50:00,57.24,57.25,57.22,57.25,10987.0,49.6994,49.7081,49.6821,49.7081,10987.0
2016-12-23 09:55:00,57.26,57.27,57.24,57.24,4135.0,49.7168,49.7255,49.6994,49.6994,4135.0
2016-12-23 10:00:00,57.25,57.25,57.18,57.21,8967.0,49.7081,49.7081,49.6473,49.6734,8967.0
2016-12-23 10:05:00,57.22,57.25,57.18,57.19,16820.0,49.6821,49.7081,49.6473,49.656,16820.0
2016-12-23 10:10:00,57.19,57.21,57.15,57.16,16245.0,49.656,49.6734,49.6213,49.63,16245.0
2016-12-23 10:15:00,57.15,57.18,57.14,57.18,10500.0,49.6213,49.6473,49.6126,49.6473,10500.0
2016-12-23 10:20:00,57.19,57.19,57.13,57.14,5372.0,49.656,49.656,49.6039,49.6126,5372.0
2016-12-23 10:25:00,57.13,57.14,57.12,57.12,2200.0,49.6039,49.6126,49.5952,49.5952,2200.0
2016-12-23 10:30:00,57.14,57.19,57.14,57.19,4360.0,49.6126,49.656,49.6126,49.656,4360.0
2016-12-23 10:35:00,57.19,57.2,57.17,57.2,9424.0,49.656,49.6647,49.6387,49.6647,9424.0
2016-12-23 10:40:00,57.2,57.22,57.19,57.2,6969.0,49.6647,49.6821,49.656,49.6647,6969.0
2016-12-23 10:45:00,57.2,57.21,57.18,57.2,11258.0,49.6647,49.6734,49.6473,49.6647,11258.0
2016-12-23 10:50:00,57.21,57.21,57.19,57.19,3673.0,49.6734,49.6734,49.656,49.656,3673.0
2016-12-23 10:55:00,57.19,57.21,57.18,57.21,4220.0,49.656,49.6734,49.6473,49.6734,4220.0
2016-12-23 11:00:00,57.21,57.24,57.2,57.24,4071.0,49.6734,49.6994,49.6647,49.6994,4071.0
2016-12-23 11:05:00,57.24,57.26,57.18,57.19,12825.0,49.6994,49.7168,49.6473,49.656,12825.0
2016-12-23 11:10:00,57.19,57.21,57.17,57.17,5731.0,49.656,49.6734,49.6387,49.6387,5731.0
2016-12-23 11:15:00,57.17,57.19,57.16,57.19,3960.0,49.6387,49.656,49.63,49.656,3960.0
2016-12-23 11:20:00,57.18,57.2,57.17,57.2,2501.0,49.6473,49.6647,49.6387,49.6647,2501.0
2016-12-23 11:25:00,57.19,57.19,57.17,57.18,2121.0,49.656,49.656,49.6387,49.6473,2121.0
2016-12-23 11:30:00,57.18,57.2,57.16,57.18,4605.0,49.6473,49.6647,49.63,49.6473,4605.0
2016-12-23 11:35:00,57.19,57.2,57.18,57.2,4486.0,49.656,49.6647,49.6473,49.6647,4486.0
2016-12-23 11:40:00,57.2,57.21,57.19,57.2,2400.0,49.6647,49.6734,49.656,49.6647,2400.0
2016-12-23 11:45:00,57.2,57.22,57.2,57.21,5000.0,49.6647,49.6821,49.6647,49.6734,5000.0
2016-12-23 11:50:00,57.2,57.21,57.19,57.2,4801.0,49.6647,49.6734,49.656,49.6647,4801.0
2016-12-23 11:55:00,57.2,57.24,57.2,57.24,7013.0,49.6647,49.6994,49.6647,49.6994,7013.0
2016-12-23 12:00:00,57.23,57.27,57.23,57.24,10950.0,49.6908,49.7255,49.6908,49.6994,10950.0
2016-12-23 12:05:00,57.24,57.29,57.23,57.29,5705.0,49.6994,49.7429,49.6908,49.7429,5705.0
2016-12-23 12:10:00,57.29,57.3,57.28,57.3,2100.0,49.7429,49.7515,49.7342,49.7515,2100.0
2016-12-23 12:15:00,57.3,57.31,57.29,57.29,2250.0,49.7515,49.7602,49.7429,49.7429,2250.0
2016-12-23 12:20:00,57.3,57.3,57.28,57.3,5090.0,49.7515,49.7515,49.7342,49.7515,5090.0
2016-12-23 12:25:00,57.3,57.3,57.29,57.3,1110.0,49.7515,49.7515,49.7429,49.7515,1110.0
2016-12-23 12:30:00,57.3,57.3,57.27,57.28,4040.0,49.7515,49.7515,49.7255,49.7342,4040.0
2016-12-23 12:35:00,57.28,57.28,57.26,57.26,2248.0,49.7342,49.7342,49.7168,49.7168,2248.0
2016-12-23 12:40:00,57.27,57.28,57.26,57.27,3190.0,49.7255,49.7342,49.7168,49.7255,3190.0
2016-12-23 12:45:00,57.28,57.28,57.27,57.27,400.0,49.7342,49.7342,49.7255,49.7255,400.0
2016-12-23 12:50:00,57.26,57.27,57.25,57.27,4884.0,49.7168,49.7255,49.7081,49.7255,4884.0
2016-12-23 12:55:00,57.28,57.28,57.27,57.28,400.0,49.7342,49.7342,49.7255,49.7342,400.0
2016-12-23 13:00:00,57.28,57.28,57.25,57.25,8041.0,49.7342,49.7342,49.7081,49.7081,8041.0
2016-12-23 13:05:00,57.25,57.28,57.25,57.27,4995.0,49.7081,49.7342,49.7081,49.7255,4995.0
2016-12-23 13:10:00,57.28,57.28,57.25,57.26,7802.0,49.7342,49.7342,49.7081,49.7168,7802.0
2016-12-23 13:15:00,57.26,57.26,57.25,57.26,12763.0,49.7168,49.7168,49.7081,49.7168,12763.0
2016-12-23 13:20:00,57.26,57.28,57.25,57.26,5535.0,49.7168,49.7342,49.7081,49.7168,5535.0
2016-12-23 13:25:00,57.25,57.26,57.24,57.25,4983.0,49.7081,49.7168,49.6994,49.7081,4983.0
2016-12-23 13:30:00,57.26,57.26,57.25,57.26,6882.0,49.7168,49.7168,49.7081,49.7168,6882.0
2016-12-23 13:35:00,57.26,57.26,57.25,57.26,1700.0,49.7168,49.7168,49.7081,49.7168,1700.0
2016-12-23 13:40:00,57.26,57.26,57.23,57.26,7014.0,49.7168,49.7168,49.6908,49.7168,7014.0
2016-12-23 13:45:00,57.26,57.26,57.24,57.25,6079.0,49.7168,49.7168,49.6994,49.7081,6079.0
2016-12-23 13:50:00,57.26,57.26,57.25,57.26,2200.0,49.7168,49.7168,49.7081,49.7168,2200.0
2016-12-23 13:55:00,57.26,57.26,57.24,57.25,11341.0,49.7168,49.7168,49.6994,49.7081,11341.0
2016-12-23 14:00:00,57.24,57.25,57.24,57.25,2341.0,49.6994,49.7081,49.6994,49.7081,2341.0
2016-12-23 14:05:00,57.24,57.26,57.24,57.26,6227.0,49.6994,49.7168,49.6994,49.7168,6227.0
2016-12-23 14:10:00,57.26,57.27,57.25,57.26,7285.0,49.7168,49.7255,49.7081,49.7168,7285.0
2016-12-23 14:15:00,57.26,57.26,57.25,57.26,6428.0,49.7168,49.7168,49.7081,49.7168,6428.0
2016-12-23 14:20:00,57.26,57.28,57.26,57.27,3352.0,49.7168,49.7342,49.7168,49.7255,3352.0
2016-12-23 14:25:00,57.28,57.28,57.25,57.26,5309.0,49.7342,49.7342,49.7081,49.7168,5309.0
2016-12-23 14:30:00,57.26,57.3,57.26,57.29,4400.0,49.7168,49.7515,49.7168,49.7429,4400.0
2016-12-23 14:35:00,57.29,57.3,57.28,57.28,5271.0,49.7429,49.7515,49.7342,49.7342,5271.0
2016-12-23 14:40:00,57.29,57.29,57.27,57.27,4040.0,49.7429,49.7429,49.7255,49.7255,4040.0
2016-12-23 14:45:00,57.27,57.29,57.27,57.28,3000.0,49.7255,49.7429,49.7255,49.7342,3000.0
2016-12-23 14:50:00,57.29,57.3,57.28,57.3,6168.0,49.7429,49.7515,49.7342,49.7515,6168.0
2016-12-23 14:55:00,57.29,57.3,57.28,57.3,3225.0,49.7429,49.7515,49.7342,49.7515,3225.0
2016-12-23 15:00:00,57.31,57.31,57.29,57.31,8149.0,49.7602,49.7602,49.7429,49.7602,8149.0
2016-12-23 15:05:00,57.31,57.31,57.3,57.3,5628.0,49.7602,49.7602,49.7515,49.7515,5628.0
2016-12-23 15:10:00,57.3,57.31,57.29,57.3,8752.0,49.7515,49.7602,49.7429,49.7515,8752.0
2016-12-23 15:15:00,57.3,57.3,57.29,57.3,6280.0,49.7515,49.7515,49.7429,49.7515,6280.0
2016-12-23 15:20:00,57.3,57.34,57.29,57.34,14473.0,49.7515,49.7863,49.7429,49.7863,14473.0
2016-12-23 15:25:00,57.34,57.35,57.33,57.34,6813.0,49.7863,49.7949,49.7776,49.7863,6813.0
2016-12-23 15:30:00,57.33,57.35,57.33,57.33,7972.0,49.7776,49.7949,49.7776,49.7776,7972.0
2016-12-23 15:35:00,57.33,57.34,57.32,57.33,8866.0,49.7776,49.7863,49.7689,49.7776,8866.0
2016-12-23 15:40:00,57.33,57.35,57.33,57.34,12927.0,49.7776,49.7949,49.7776,49.7863,12927.0
2016-12-23 15:45:00,57.34,57.37,57.33,57.36,35702.0,49.7863,49.8123,49.7776,49.8036,35702.0
2016-12-23 15:50:00,57.36,57.37,57.35,57.36,8884.0,49.8036,49.8123,49.7949,49.8036,8884.0
2016-12-23 15:55:00,57.36,57.39,57.36,57.37,27823.0,49.8036,49.8297,49.8036,49.8123,27823.0
2016-12-27 09:30:00,57.48,57.56,57.4,57.4,12284.0,49.9078,49.9773,49.8384,49.8384,12284.0
2016-12-27 09:35:00,57.41,57.49,57.38,57.42,5192.0,49.847,49.9165,49.821,49.8557,5192.0
2016-12-27 09:40:00,57.45,57.45,57.37,57.38,3571.0,49.8818,49.8818,49.8123,49.821,3571.0
2016-12-27 09:45:00,57.4,57.43,57.37,57.4,5900.0,49.8384,49.8644,49.8123,49.8384,5900.0
2016-12-27 09:50:00,57.39,57.4,57.37,57.37,2400.0,49.8297,49.8384,49.8123,49.8123,2400.0
2016-12-27 09:55:00,57.37,57.38,57.29,57.3,5932.0,49.8123,49.821,49.7429,49.7515,5932.0
2016-12-27 10:00:00,57.32,57.36,57.32,57.36,3300.0,49.7689,49.8036,49.7689,49.8036,3300.0
2016-12-27 10:05:00,57.35,57.39,57.34,57.39,3850.0,49.7949,49.8297,49.7863,49.8297,3850.0
2016-12-27 10:10:00,57.39,57.39,57.34,57.35,3936.0,49.8297,49.8297,49.7863,49.7949,3936.0
2016-12-27 10:15:00,57.34,57.39,57.34,57.39,4980.0,49.7863,49.8297,49.7863,49.8297,4980.0
2016-12-27 10:20:00,57.39,57.39,57.35,57.36,2264.0,49.8297,49.8297,49.7949,49.8036,2264.0
2016-12-27 10:25:00,57.36,57.44,57.35,57.44,15579.0,49.8036,49.8731,49.7949,49.8731,15579.0
2016-12-27 10:30:00,57.44,57.44,57.37,57.37,4555.0,49.8731,49.8731,49.8123,49.8123,4555.0
2016-12-27 10:35:00,57.38,57.41,57.38,57.4,2933.0,49.821,49.847,49.821,49.8384,2933.0
2016-12-27 10:40:00,57.4,57.43,57.4,57.43,3043.0,49.8384,49.8644,49.8384,49.8644,3043.0
2016-12-27 10:45:00,57.42,57.42,57.39,57.39,3200.0,49.8557,49.8557,49.8297,49.8297,3200.0
2016-12-27 10:50:00,57.39,57.4,57.38,57.39,1000.0,49.8297,49.8384,49.821,49.8297,1000.0
2016-12-27 10:55:00,57.38,57.4,57.37,57.4,2770.0,49.821,49.8384,49.8123,49.8384,2770.0
2016-12-27 11:00:00,57.41,57.43,57.39,57.41,11598.0,49.847,49.8644,49.8297,49.847,11598.0
2016-12-27 11:05:00,57.41,57.43,57.39,57.41,4700.0,49.847,49.8644,49.8297,49.847,4700.0
2016-12-27 11:10:00,57.41,57.42,57.37,57.39,5763.0,49.847,49.8557,49.8123,49.8297,5763.0
2016-12-27 11:15:00,57.39,57.41,57.37,57.39,5216.0,49.8297,49.847,49.8123,49.8297,5216.0
2016-12-27 11:20:00,57.39,57.42,57.39,57.41,8431.0,49.8297,49.8557,49.8297,49.847,8431.0
2016-12-27 11:25:00,57.4,57.4,57.4,57.4,940.0,49.8384,49.8384,49.8384,49.8384,940.0
2016-12-27 11:30:00,57.4,57.43,57.39,57.4,9803.0,49.8384,49.8644,49.8297,49.8384,9803.0
2016-12-27 11:35:00,57.4,57.41,57.39,57.4,5807.0,49.8384,49.847,49.8297,49.8384,5807.0
2016-12-27 11:40:00,57.4,57.41,57.37,57.37,5434.0,49.8384,49.847,49.8123,49.8123,5434.0
2016-12-27 11:45:00,57.38,57.38,57.36,57.37,6925.0,49.821,49.821,49.8036,49.8123,6925.0
2016-12-27 11:50:00,57.36,57.41,57.36,57.41,6680.0,49.8036,49.847,49.8036,49.847,6680.0
2016-12-27 11:55:00,57.41,57.41,57.38,57.38,713.0,49.847,49.847,49.821,49.821,713.0
2016-12-27 12:00:00,57.38,57.4,57.38,57.39,5463.0,49.821,49.8384,49.821,49.8297,5463.0
2016-12-27 12:05:00,57.39,57.42,57.39,57.39,8110.0,49.8297,49.8557,49.8297,49.8297,8110.0
2016-12-27 12:10:00,57.39,57.4,57.38,57.39,7200.0,49.8297,49.8384,49.821,49.8297,7200.0
2016-12-27 12:15:00,57.39,57.41,57.39,57.41,1127.0,49.8297,49.847,49.8297,49.847,1127.0
2016-12-27 12:20:00,57.42,57.44,57.41,57.44,7395.0,49.8557,49.8731,49.847,49.8731,7395.0
2016-12-27 12:25:00,57.44,57.44,57.42,57.43,1599.0,49.8731,49.8731,49.8557,49.8644,1599.0
2016-12-27 12:30:00,57.43,57.43,57.39,57.4,1812.0,49.8644,49.8644,49.8297,49.8384,1812.0
2016-12-27 12:35:00,57.39,57.41,57.37,57.38,3962.0,49.8297,49.847,49.8123,49.821,3962.0
2016-12-27 12:40:00,57.39,57.39,57.38,57.38,1000.0,49.8297,49.8297,49.821,49.821,1000.0
2016-12-27 12:45:00,57.39,57.39,57.37,57.39,1483.0,49.8297,49.8297,49.8123,49.8297,1483.0
2016-12-27 12:50:00,57.4,57.4,57.38,57.39,1595.0,49.8384,49.8384,49.821,49.8297,1595.0
2016-12-27 12:55:00,57.38,57.39,57.38,57.39,756.0,49.821,49.8297,49.821,49.8297,756.0
2016-12-27 13:00:00,57.38,57.4,57.38,57.39,1200.0,49.821,49.8384,49.821,49.8297,1200.0
2016-12-27 13:05:00,57.39,57.41,57.39,57.41,7500.0,49.8297,49.847,49.8297,49.847,7500.0
2016-12-27 13:10:00,57.41,57.41,57.39,57.41,3732.0,49.847,49.847,49.8297,49.847,3732.0
2016-12-27 13:15:00,57.4,57.43,57.4,57.43,1400.0,49.8384,49.8644,49.8384,49.8644,1400.0
2016-12-27 13:20:00,57.43,57.45,57.43,57.45,2017.0,49.8644,49.8818,49.8644,49.8818,2017.0
2016-12-27 13:25:00,57.45,57.45,57.44,57.45,7367.0,49.8818,49.8818,49.8731,49.8818,7367.0
2016-12-27 13:30:00,57.45,57.46,57.44,57.46,1861.0,49.8818,49.8905,49.8731,49.8905,1861.0
2016-12-27 13:35:00,57.46,57.46,57.44,57.46,7177.0,49.8905,49.8905,49.8731,49.8905,7177.0
2016-12-27 13:40:00,57.45,57.45,57.43,57.44,4894.0,49.8818,49.8818,49.8644,49.8731,4894.0
2016-12-27 13:45:00,57.44,57.44,57.41,57.41,2899.0,49.8731,49.8731,49.847,49.847,2899.0
2016-12-27 13:50:00,57.42,57.42,57.4,57.4,1054.0,49.8557,49.8557,49.8384,49.8384,1054.0
2016-12-27 13:55:00,57.4,57.42,57.4,57.41,4937.0,49.8384,49.8557,49.8384,49.847,4937.0
2016-12-27 14:00:00,57.41,57.42,57.38,57.38,3292.0,49.847,49.8557,49.821,49.821,3292.0
2016-12-27 14:05:00,57.38,57.44,57.38,57.43,16900.0,49.821,49.8731,49.821,49.8644,16900.0
2016-12-27 14:10:00,57.44,57.47,57.44,57.47,3250.0,49.8731,49.8991,49.8731,49.8991,3250.0
2016-12-27 14:15:00,57.46,57.46,57.45,57.46,4767.0,49.8905,49.8905,49.8818,49.8905,4767.0
2016-12-27 14:20:00,57.45,57.46,57.45,57.46,3300.0,49.8818,49.8905,49.8818,49.8905,3300.0
2016-12-27 14:25:00,57.46,57.48,57.44,57.46,6461.0,49.8905,49.9078,49.8731,49.8905,6461.0
2016-12-27 14:30:00,57.46,57.46,57.45,57.46,5743.0,49.8905,49.8905,49.8818,49.8905,5743.0
2016-12-27 14:35:00,57.46,57.48,57.45,57.48,3092.0,49.8905,49.9078,49.8818,49.9078,3092.0
2016-12-27 14:40:00,57.48,57.48,57.45,57.46,4008.0,49.9078,49.9078,49.8818,49.8905,4008.0
2016-12-27 14:45:00,57.46,57.46,57.45,57.46,3226.0,49.8905,49.8905,49.8818,49.8905,3226.0
2016-12-27 14:50:00,57.46,57.46,57.45,57.46,3632.0,49.8905,49.8905,49.8818,49.8905,3632.0
2016-12-27 14:55:00,57.46,57.47,57.45,57.45,6805.0,49.8905,49.8991,49.8818,49.8818,6805.0
2016-12-27 15:00:00,57.45,57.46,57.44,57.46,3710.0,49.8818,49.8905,49.8731,49.8905,3710.0
2016-12-27 15:05:00,57.47,57.47,57.44,57.45,4242.0,49.8991,49.8991,49.8731,49.8818,4242.0
2016-12-27 15:10:00,57.45,57.45,57.42,57.42,5384.0,49.8818,49.8818,49.8557,49.8557,5384.0
2016-12-27 15:15:00,57.42,57.46,57.42,57.45,10307.0,49.8557,49.8905,49.8557,49.8818,10307.0
2016-12-27 15:20:00,57.45,57.46,57.44,57.44,3768.0,49.8818,49.8905,49.8731,49.8731,3768.0
2016-12-27 15:25:00,57.43,57.44,57.4,57.42,6100.0,49.8644,49.8731,49.8384,49.8557,6100.0
2016-12-27 15:30:00,57.42,57.44,57.41,57.44,5248.0,49.8557,49.8731,49.847,49.8731,5248.0
2016-12-27 15:35:00,57.44,57.44,57.42,57.43,6609.0,49.8731,49.8731,49.8557,49.8644,6609.0
2016-12-27 15:40:00,57.42,57.46,57.42,57.44,9083.0,49.8557,49.8905,49.8557,49.8731,9083.0
2016-12-27 15:45:00,57.44,57.45,57.41,57.42,12910.0,49.8731,49.8818,49.847,49.8557,12910.0
2016-12-27 15:50:00,57.43,57.44,57.42,57.43,11781.0,49.8644,49.8731,49.8557,49.8644,11781.0
2016-12-27 15:55:00,57.43,57.44,57.4,57.41,18955.0,49.8644,49.8731,49.8384,49.847,18955.0
2016-12-28 09:30:00,57.42,57.52,57.42,57.52,8328.0,49.8557,49.9426,49.8557,49.9426,8328.0
2016-12-28 09:35:00,57.52,57.54,57.38,57.5,6507.0,49.9426,49.9599,49.821,49.9252,6507.0
2016-12-28 09:40:00,57.49,57.5,57.36,57.36,4400.0,49.9165,49.9252,49.8036,49.8036,4400.0
2016-12-28 09:45:00,57.39,57.41,57.37,57.38,1332.0,49.8297,49.847,49.8123,49.821,1332.0
2016-12-28 09:50:00,57.35,57.37,57.32,57.34,4591.0,49.7949,49.8123,49.7689,49.7863,4591.0
2016-12-28 09:55:00,57.34,57.37,57.32,57.33,3251.0,49.7863,49.8123,49.7689,49.7776,3251.0
2016-12-28 10:00:00,57.32,57.33,57.27,57.29,4471.0,49.7689,49.7776,49.7255,49.7429,4471.0
2016-12-28 10:05:00,57.29,57.39,57.29,57.39,5452.0,49.7429,49.8297,49.7429,49.8297,5452.0
2016-12-28 10:10:00,57.38,57.38,57.36,57.36,1300.0,49.821,49.821,49.8036,49.8036,1300.0
2016-12-28 10:15:00,57.38,57.42,57.37,57.39,3200.0,49.821,49.8557,49.8123,49.8297,3200.0
2016-12-28 10:20:00,57.39,57.44,57.39,57.42,3090.0,49.8297,49.8731,49.8297,49.8557,3090.0
2016-12-28 10:25:00,57.42,57.42,57.36,57.37,2292.0,49.8557,49.8557,49.8036,49.8123,2292.0
2016-12-28 10:30:00,57.37,57.41,57.37,57.39,2467.0,49.8123,49.847,49.8123,49.8297,2467.0
2016-12-28 10:35:00,57.39,57.42,57.38,57.42,5598.0,49.8297,49.8557,49.821,49.8557,5598.0
2016-12-28 10:40:00,57.43,57.47,57.42,57.45,2460.0,49.8644,49.8991,49.8557,49.8818,2460.0
2016-12-28 10:45:00,57.44,57.49,57.44,57.48,2751.0,49.8731,49.9165,49.8731,49.9078,2751.0
2016-12-28 10:50:00,57.48,57.49,57.48,57.49,786.0,49.9078,49.9165,49.9078,49.9165,786.0
2016-12-28 10:55:00,57.5,57.52,57.5,57.51,1875.0,49.9252,49.9426,49.9252,49.9339,1875.0
2016-12-28 11:00:00,57.52,57.54,57.49,57.5,6574.0,49.9426,49.9599,49.9165,49.9252,6574.0
2016-12-28 11:05:00,57.51,57.51,57.47,57.47,4043.0,49.9339,49.9339,49.8991,49.8991,4043.0
2016-12-28 11:10:00,57.48,57.52,57.47,57.5,4427.0,49.9078,49.9426,49.8991,49.9252,4427.0
2016-12-28 11:15:00,57.49,57.49,57.46,57.46,1300.0,49.9165,49.9165,49.8905,49.8905,1300.0
2016-12-28 11:20:00,57.47,57.55,57.46,57.55,3590.0,49.8991,49.9686,49.8905,49.9686,3590.0
2016-12-28 11:25:00,57.54,57.55,57.52,57.55,3197.0,49.9599,49.9686,49.9426,49.9686,3197.0
2016-12-28 11:30:00,57.54,57.55,57.52,57.53,850.0,49.9599,49.9686,49.9426,49.9512,850.0
2016-12-28 11:35:00,57.52,57.53,57.51,57.53,2795.0,49.9426,49.9512,49.9339,49.9512,2795.0
2016-12-28 11:40:00,57.52,57.53,57.5,57.51,3756.0,49.9426,49.9512,49.9252,49.9339,3756.0
2016-12-28 11:45:00,57.53,57.53,57.52,57.53,1250.0,49.9512,49.9512,49.9426,49.9512,1250.0
2016-12-28 11:50:00,57.53,57.55,57.52,57.53,4040.0,49.9512,49.9686,49.9426,49.9512,4040.0
2016-12-28 11:55:00,57.53,57.54,57.51,57.52,2580.0,49.9512,49.9599,49.9339,49.9426,2580.0
2016-12-28 12:00:00,57.52,57.53,57.49,57.51,7734.0,49.9426,49.9512,49.9165,49.9339,7734.0
2016-12-28 12:05:00,57.5,57.55,57.49,57.52,25263.0,49.9252,49.9686,49.9165,49.9426,25263.0
2016-12-28 12:10:00,57.5,57.52,57.46,57.46,9185.0,49.9252,49.9426,49.8905,49.8905,9185.0
2016-12-28 12:15:00,57.46,57.47,57.44,57.47,6692.0,49.8905,49.8991,49.8731,49.8991,6692.0
2016-12-28 12:20:00,57.47,57.48,57.46,57.47,12231.0,49.8991,49.9078,49.8905,49.8991,12231.0
2016-12-28 12:25:00,57.47,57.47,57.46,57.47,2800.0,49.8991,49.8991,49.8905,49.8991,2800.0
2016-12-28 12:30:00,57.47,57.48,57.44,57.45,6093.0,49.8991,49.9078,49.8731,49.8818,6093.0
2016-12-28 12:35:00,57.44,57.44,57.39,57.4,3640.0,49.8731,49.8731,49.8297,49.8384,3640.0
2016-12-28 12:40:00,57.4,57.41,57.35,57.36,5945.0,49.8384,49.847,49.7949,49.8036,5945.0
2016-12-28 12:45:00,57.35,57.38,57.34,57.37,3736.0,49.7949,49.821,49.7863,49.8123,3736.0
2016-12-28 12:50:00,57.38,57.4,57.38,57.39,2823.0,49.821,49.8384,49.821,49.8297,2823.0
2016-12-28 12:55:00,57.4,57.41,57.39,57.41,1802.0,49.8384,49.847,49.8297,49.847,1802.0
2016-12-28 13:00:00,57.4,57.43,57.39,57.43,1522.0,49.8384,49.8644,49.8297,49.8644,1522.0
2016-12-28 13:05:00,57.42,57.42,57.41,57.41,400.0,49.8557,49.8557,49.847,49.847,400.0
2016-12-28 13:10:00,57.41,57.41,57.41,57.41,2952.0,49.847,49.847,49.847,49.847,2952.0
2016-12-28 13:15:00,57.41,57.42,57.41,57.41,1100.0,49.847,49.8557,49.847,49.847,1100.0
2016-12-28 13:20:00,57.41,57.44,57.41,57.44,3550.0,49.847,49.8731,49.847,49.8731,3550.0
2016-12-28 13:25:00,57.44,57.44,57.43,57.43,700.0,49.8731,49.8731,49.8644,49.8644,700.0
2016-12-28 13:30:00,57.43,57.44,57.43,57.43,700.0,49.8644,49.8731,49.8644,49.8644,700.0
2016-12-28 13:35:00,57.44,57.44,57.41,57.41,2926.0,49.8731,49.8731,49.847,49.847,2926.0
2016-12-28 13:40:00,57.41,57.42,57.39,57.39,2894.0,49.847,49.8557,49.8297,49.8297,2894.0
2016-12-28 13:45:00,57.39,57.43,57.39,57.42,4884.0,49.8297,49.8644,49.8297,49.8557,4884.0
2016-12-28 13:50:00,57.42,57.44,57.42,57.42,3186.0,49.8557,49.8731,49.8557,49.8557,3186.0
2016-12-28 13:55:00,57.42,57.43,57.41,57.41,3892.0,49.8557,49.8644,49.847,49.847,3892.0
2016-12-28 14:00:00,57.41,57.44,57.41,57.44,5520.0,49.847,49.8731,49.847,49.8731,5520.0
2016-12-28 14:05:00,57.44,57.45,57.42,57.45,8818.0,49.8731,49.8818,49.8557,49.8818,8818.0
2016-12-28 14:10:00,57.45,57.45,57.41,57.45,7871.0,49.8818,49.8818,49.847,49.8818,7871.0
2016-12-28 14:15:00,57.44,57.45,57.43,57.44,6737.0,49.8731,49.8818,49.8644,49.8731,6737.0
2016-12-28 14:20:00,57.43,57.45,57.43,57.45,4790.0,49.8644,49.8818,49.8644,49.8818,4790.0
2016-12-28 14:25:00,57.45,57.47,57.45,57.46,2700.0,49.8818,49.8991,49.8818,49.8905,2700.0
2016-12-28 14:30:00,57.46,57.49,57.45,57.47,5363.0,49.8905,49.9165,49.8818,49.8991,5363.0
2016-12-28 14:35:00,57.47,57.49,57.46,57.49,5750.0,49.8991,49.9165,49.8905,49.9165,5750.0
2016-12-28 14:40:00,57.5,57.53,57.49,57.51,12384.0,49.9252,49.9512,49.9165,49.9339,12384.0
2016-12-28 14:45:00,57.5,57.51,57.48,57.49,6489.0,49.9252,49.9339,49.9078,49.9165,6489.0
2016-12-28 14:50:00,57.48,57.49,57.42,57.46,6031.0,49.9078,49.9165,49.8557,49.8905,6031.0
2016-12-28 14:55:00,57.46,57.48,57.45,57.45,5661.0,49.8905,49.9078,49.8818,49.8818,5661.0
2016-12-28 15:00:00,57.46,57.47,57.44,57.45,4105.0,49.8905,49.8991,49.8731,49.8818,4105.0
2016-12-28 15:05:00,57.45,57.46,57.43,57.43,2370.0,49.8818,49.8905,49.8644,49.8644,2370.0
2016-12-28 15:10:00,57.42,57.42,57.4,57.41,5906.0,49.8557,49.8557,49.8384,49.847,5906.0
2016-12-28 15:15:00,57.41,57.43,57.38,57.39,7821.0,49.847,49.8644,49.821,49.8297,7821.0
2016-12-28 15:20:00,57.38,57.39,57.37,57.37,2960.0,49.821,49.8297,49.8123,49.8123,2960.0
2016-12-28 15:25:00,57.38,57.4,57.36,57.36,5470.0,49.821,49.8384,49.8036,49.8036,5470.0
2016-12-28 15:30:00,57.37,57.37,57.34,57.34,7463.0,49.8123,49.8123,49.7863,49.7863,7463.0
2016-12-28 15:35:00,57.34,57.35,57.33,57.34,15823.0,49.7863,49.7949,49.7776,49.7863,15823.0
2016-12-28 15:40:00,57.35,57.35,57.31,57.31,15450.0,49.7949,49.7949,49.7602,49.7602,15450.0
2016-12-28 15:45:00,57.31,57.33,57.31,57.32,16840.0,49.7602,49.7776,49.7602,49.7689,16840.0
2016-12-28 15:50:00,57.33,57.34,57.31,57.34,16514.0,49.7776,49.7863,49.7602,49.7863,16514.0
2016-12-28 15:55:00,57.35,57.35,57.3,57.32,35180.0,49.7949,49.7949,49.7515,49.7689,35180.0
2016-12-29 09:30:00,57.07,57.21,57.05,57.19,14871.0,49.8293,49.9515,49.8118,49.9341,14871.0
2016-12-29 09:35:00,57.16,57.23,57.15,57.18,24353.0,49.9079,49.969,49.8991,49.9253,24353.0
2016-12-29 09:40:00,57.18,57.19,57.17,57.19,5659.0,49.9253,49.9341,49.9166,49.9341,5659.0
2016-12-29 09:45:00,57.19,57.2,57.15,57.15,10882.0,49.9341,49.9428,49.8991,49.8991,10882.0
2016-12-29 09:50:00,57.15,57.16,57.12,57.14,5394.0,49.8991,49.9079,49.8729,49.8904,5394.0
2016-12-29 09:55:00,57.15,57.15,57.07,57.07,2852.0,49.8991,49.8991,49.8293,49.8293,2852.0
2016-12-29 10:00:00,57.07,57.1,57.07,57.09,2096.0,49.8293,49.8555,49.8293,49.8468,2096.0
2016-12-29 10:05:00,57.07,57.09,57.07,57.08,1918.0,49.8293,49.8468,49.8293,49.838,1918.0
2016-12-29 10:10:00,57.08,57.11,57.07,57.09,3237.0,49.838,49.8642,49.8293,49.8468,3237.0
2016-12-29 10:15:00,57.09,57.16,57.08,57.12,4590.0,49.8468,49.9079,49.838,49.8729,4590.0
2016-12-29 10:20:00,57.11,57.13,57.1,57.13,2833.0,49.8642,49.8817,49.8555,49.8817,2833.0
2016-12-29 10:25:00,57.13,57.15,57.07,57.09,17839.0,49.8817,49.8991,49.8293,49.8468,17839.0
2016-12-29 10:30:00,57.11,57.11,57.07,57.09,8171.0,49.8642,49.8642,49.8293,49.8468,8171.0
2016-12-29 10:35:00,57.09,57.09,57.08,57.08,2705.0,49.8468,49.8468,49.838,49.838,2705.0
2016-12-29 10:40:00,57.09,57.12,57.09,57.12,5079.0,49.8468,49.8729,49.8468,49.8729,5079.0
2016-12-29 10:45:00,57.11,57.14,57.11,57.14,3500.0,49.8642,49.8904,49.8642,49.8904,3500.0
2016-12-29 10:50:00,57.14,57.17,57.13,57.14,3960.0,49.8904,49.9166,49.8817,49.8904,3960.0
2016-12-29 10:55:00,57.15,57.18,57.12,57.12,8009.0,49.8991,49.9253,49.8729,49.8729,8009.0
2016-12-29 11:00:00,57.14,57.15,57.12,57.14,3019.0,49.8904,49.8991,49.8729,49.8904,3019.0
2016-12-29 11:05:00,57.15,57.15,57.13,57.15,3781.0,49.8991,49.8991,49.8817,49.8991,3781.0
2016-12-29 11:10:00,57.15,57.17,57.14,57.14,4449.0,49.8991,49.9166,49.8904,49.8904,4449.0
2016-12-29 11:15:00,57.15,57.16,57.11,57.13,4300.0,49.8991,49.9079,49.8642,49.8817,4300.0
2016-12-29 11:20:00,57.14,57.17,57.13,57.17,4005.0,49.8904,49.9166,49.8817,49.9166,4005.0
2016-12-29 11:25:00,57.18,57.18,57.15,57.16,4800.0,49.9253,49.9253,49.8991,49.9079,4800.0
2016-12-29 11:30:00,57.16,57.19,57.16,57.17,7035.0,49.9079,49.9341,49.9079,49.9166,7035.0
2016-12-29 11:35:00,57.17,57.19,57.13,57.14,12401.0,49.9166,49.9341,49.8817,49.8904,12401.0
2016-12-29 11:40:00,57.14,57.16,57.14,57.16,4347.0,49.8904,49.9079,49.8904,49.9079,4347.0
2016-12-29 11:45:00,57.15,57.16,57.13,57.13,3003.0,49.8991,49.9079,49.8817,49.8817,3003.0
2016-12-29 11:50:00,57.12,57.14,57.11,57.12,5043.0,49.8729,49.8904,49.8642,49.8729,5043.0
2016-12-29 11:55:00,57.12,57.13,57.1,57.1,3753.0,49.8729,49.8817,49.8555,49.8555,3753.0
2016-12-29 12:00:00,57.11,57.12,57.1,57.1,1500.0,49.8642,49.8729,49.8555,49.8555,1500.0
2016-12-29 12:05:00,57.1,57.12,57.09,57.1,5176.0,49.8555,49.8729,49.8468,49.8555,5176.0
2016-12-29 12:10:00,57.1,57.12,57.09,57.11,3975.0,49.8555,49.8729,49.8468,49.8642,3975.0
2016-12-29 12:15:00,57.12,57.13,57.11,57.11,2100.0,49.8729,49.8817,49.8642,49.8642,2100.0
2016-12-29 12:20:00,57.12,57.12,57.09,57.11,5128.0,49.8729,49.8729,49.8468,49.8642,5128.0
2016-12-29 12:25:00,57.11,57.14,57.11,57.13,2402.0,49.8642,49.8904,49.8642,49.8817,2402.0
2016-12-29 12:30:00,57.12,57.14,57.12,57.12,1470.0,49.8729,49.8904,49.8729,49.8729,1470.0
2016-12-29 12:35:00,57.12,57.13,57.11,57.12,2557.0,49.8729,49.8817,49.8642,49.8729,2557.0
2016-12-29 12:40:00,57.11,57.13,57.11,57.13,1548.0,49.8642,49.8817,49.8642,49.8817,1548.0
2016-12-29 12:45:00,57.13,57.16,57.11,57.16,4936.0,49.8817,49.9079,49.8642,49.9079,4936.0
2016-12-29 12:50:00,57.15,57.16,57.14,57.16,1640.0,49.8991,49.9079,49.8904,49.9079,1640.0
2016-12-29 12:55:00,57.15,57.17,57.13,57.14,3419.0,49.8991,49.9166,49.8817,49.8904,3419.0
2016-12-29 13:00:00,57.14,57.17,57.14,57.16,2346.0,49.8904,49.9166,49.8904,49.9079,2346.0
2016-12-29 13:05:00,57.16,57.17,57.14,57.15,4425.0,49.9079,49.9166,49.8904,49.8991,4425.0
2016-12-29 13:10:00,57.14,57.16,57.14,57.15,2745.0,49.8904,49.9079,49.8904,49.8991,2745.0
2016-12-29 13:15:00,57.16,57.17,57.14,57.15,5403.0,49.9079,49.9166,49.8904,49.8991,5403.0
2016-12-29 13:20:00,57.14,57.17,57.14,57.17,1600.0,49.8904,49.9166,49.8904,49.9166,1600.0
2016-12-29 13:25:00,57.16,57.17,57.14,57.15,2507.0,49.9079,49.9166,49.8904,49.8991,2507.0
2016-12-29 13:30:00,57.16,57.17,57.14,57.15,3621.0,49.9079,49.9166,49.8904,49.8991,3621.0
2016-12-29 13:35:00,57.15,57.16,57.15,57.16,3076.0,49.8991,49.9079,49.8991,49.9079,3076.0
2016-12-29 13:40:00,57.15,57.16,57.15,57.15,1500.0,49.8991,49.9079,49.8991,49.8991,1500.0
2016-12-29 13:45:00,57.14,57.16,57.11,57.12,5020.0,49.8904,49.9079,49.8642,49.8729,5020.0
2016-12-29 13:50:00,57.11,57.14,57.11,57.14,3380.0,49.8642,49.8904,49.8642,49.8904,3380.0
2016-12-29 13:55:00,57.14,57.15,57.12,57.12,3877.0,49.8904,49.8991,49.8729,49.8729,3877.0
2016-12-29 14:00:00,57.12,57.15,57.12,57.15,4860.0,49.8729,49.8991,49.8729,49.8991,4860.0
2016-12-29 14:05:00,57.16,57.16,57.14,57.16,2681.0,49.9079,49.9079,49.8904,49.9079,2681.0
2016-12-29 14:10:00,57.16,57.17,57.15,57.17,5323.0,49.9079,49.9166,49.8991,49.9166,5323.0
2016-12-29 14:15:00,57.16,57.17,57.15,57.16,5982.0,49.9079,49.9166,49.8991,49.9079,5982.0
2016-12-29 14:20:00,57.16,57.18,57.15,57.18,4405.0,49.9079,49.9253,49.8991,49.9253,4405.0
2016-12-29 14:25:00,57.17,57.17,57.14,57.14,1336.0,49.9166,49.9166,49.8904,49.8904,1336.0
2016-12-29 14:30:00,57.14,57.15,57.12,57.12,2919.0,49.8904,49.8991,49.8729,49.8729,2919.0
2016-12-29 14:35:00,57.11,57.12,57.11,57.12,7540.0,49.8642,49.8729,49.8642,49.8729,7540.0
2016-12-29 14:40:00,57.12,57.12,57.1,57.12,5321.0,49.8729,49.8729,49.8555,49.8729,5321.0
2016-12-29 14:45:00,57.13,57.15,57.12,57.14,4350.0,49.8817,49.8991,49.8729,49.8904,4350.0
2016-12-29 14:50:00,57.14,57.14,57.13,57.14,844.0,49.8904,49.8904,49.8817,49.8904,844.0
2016-12-29 14:55:00,57.14,57.19,57.13,57.15,18376.0,49.8904,49.9341,49.8817,49.8991,18376.0
2016-12-29 15:00:00,57.14,57.17,57.13,57.14,8334.0,49.8904,49.9166,49.8817,49.8904,8334.0
2016-12-29 15:05:00,57.14,57.15,57.14,57.15,4641.0,49.8904,49.8991,49.8904,49.8991,4641.0
2016-12-29 15:10:00,57.15,57.16,57.14,57.15,6087.0,49.8991,49.9079,49.8904,49.8991,6087.0
2016-12-29 15:15:00,57.15,57.2,57.15,57.17,7988.0,49.8991,49.9428,49.8991,49.9166,7988.0
2016-12-29 15:20:00,57.17,57.19,57.15,57.16,7077.0,49.9166,49.9341,49.8991,49.9079,7077.0
2016-12-29 15:25:00,57.16,57.16,57.14,57.14,8446.0,49.9079,49.9079,49.8904,49.8904,8446.0
2016-12-29 15:30:00,57.15,57.18,57.15,57.16,7347.0,49.8991,49.9253,49.8991,49.9079,7347.0
2016-12-29 15:35:00,57.16,57.17,57.14,57.14,7300.0,49.9079,49.9166,49.8904,49.8904,7300.0
2016-12-29 15:40:00,57.14,57.17,57.14,57.17,7119.0,49.8904,49.9166,49.8904,49.9166,7119.0
2016-12-29 15:45:00,57.17,57.18,57.14,57.16,17700.0,49.9166,49.9253,49.8904,49.9079,17700.0
2016-12-29 15:50:00,57.15,57.16,57.14,57.15,8885.0,49.8991,49.9079,49.8904,49.8991,8885.0
2016-12-29 15:55:00,57.14,57.17,57.13,57.14,54351.0,49.8904,49.9166,49.8817,49.8904,54351.0
2016-12-30 09:30:00,57.32,57.48,57.23,57.37,9746.0,50.0476,50.1873,49.969,50.0912,9746.0
2016-12-30 09:35:00,57.35,57.37,57.21,57.22,6488.0,50.0738,50.0912,49.9515,49.9603,6488.0
2016-12-30 09:40:00,57.22,57.28,57.18,57.28,3300.0,49.9603,50.0126,49.9253,50.0126,3300.0
2016-12-30 09:45:00,57.33,57.33,57.24,57.24,1690.0,50.0563,50.0563,49.9777,49.9777,1690.0
2016-12-30 09:50:00,57.22,57.29,57.2,57.27,1700.0,49.9603,50.0214,49.9428,50.0039,1700.0
2016-12-30 09:55:00,57.25,57.25,57.19,57.19,5173.0,49.9865,49.9865,49.9341,49.9341,5173.0
2016-12-30 10:00:00,57.19,57.24,57.15,57.18,5355.0,49.9341,49.9777,49.8991,49.9253,5355.0
2016-12-30 10:05:00,57.18,57.19,57.13,57.18,5300.0,49.9253,49.9341,49.8817,49.9253,5300.0
2016-12-30 10:10:00,57.16,57.18,57.15,57.15,2104.0,49.9079,49.9253,49.8991,49.8991,2104.0
2016-12-30 10:15:00,57.14,57.14,57.1,57.1,5915.0,49.8904,49.8904,49.8555,49.8555,5915.0
2016-12-30 10:20:00,57.12,57.12,57.07,57.09,1518.0,49.8729,49.8729,49.8293,49.8468,1518.0
2016-12-30 10:25:00,57.09,57.1,57.06,57.1,4310.0,49.8468,49.8555,49.8206,49.8555,4310.0
2016-12-30 10:30:00,57.07,57.12,57.07,57.09,3402.0,49.8293,49.8729,49.8293,49.8468,3402.0
2016-12-30 10:35:00,57.09,57.12,57.08,57.12,1626.0,49.8468,49.8729,49.838,49.8729,1626.0
2016-12-30 10:40:00,57.12,57.12,57.1,57.11,2739.0,49.8729,49.8729,49.8555,49.8642,2739.0
2016-12-30 10:45:00,57.09,57.11,57.09,57.09,3535.0,49.8468,49.8642,49.8468,49.8468,3535.0
2016-12-30 10:50:00,57.09,57.1,57.08,57.09,5280.0,49.8468,49.8555,49.838,49.8468,5280.0
2016-12-30 10:55:00,57.09,57.1,57.08,57.09,5478.0,49.8468,49.8555,49.838,49.8468,5478.0
2016-12-30 11:00:00,57.09,57.1,57.07,57.07,7143.0,49.8468,49.8555,49.8293,49.8293,7143.0
2016-12-30 11:05:00,57.08,57.08,57.07,57.08,1602.0,49.838,49.838,49.8293,49.838,1602.0
2016-12-30 11:10:00,57.07,57.09,57.07,57.08,5568.0,49.8293,49.8468,49.8293,49.838,5568.0
2016-12-30 11:15:00,57.09,57.11,57.09,57.09,2299.0,49.8468,49.8642,49.8468,49.8468,2299.0
2016-12-30 11:20:00,57.09,57.1,57.06,57.09,4306.0,49.8468,49.8555,49.8206,49.8468,4306.0
2016-12-30 11:25:00,57.09,57.1,57.07,57.09,6761.0,49.8468,49.8555,49.8293,49.8468,6761.0
2016-12-30 11:30:00,57.09,57.1,57.07,57.07,2000.0,49.8468,49.8555,49.8293,49.8293,2000.0
2016-12-30 11:35:00,57.08,57.09,57.07,57.08,3268.0,49.838,49.8468,49.8293,49.838,3268.0
2016-12-30 11:40:00,57.08,57.11,57.08,57.11,3000.0,49.838,49.8642,49.838,49.8642,3000.0
2016-12-30 11:45:00,57.12,57.12,57.11,57.11,2835.0,49.8729,49.8729,49.8642,49.8642,2835.0
2016-12-30 11:50:00,57.11,57.14,57.11,57.13,5258.0,49.8642,49.8904,49.8642,49.8817,5258.0
2016-12-30 11:55:00,57.13,57.13,57.11,57.11,1300.0,49.8817,49.8817,49.8642,49.8642,1300.0
2016-12-30 12:00:00,57.12,57.12,57.09,57.11,4007.0,49.8729,49.8729,49.8468,49.8642,4007.0
2016-12-30 12:05:00,57.11,57.12,57.1,57.11,2517.0,49.8642,49.8729,49.8555,49.8642,2517.0
2016-12-30 12:10:00,57.13,57.16,57.11,57.15,3123.0,49.8817,49.9079,49.8642,49.8991,3123.0
2016-12-30 12:15:00,57.16,57.18,57.14,57.18,2128.0,49.9079,49.9253,49.8904,49.9253,2128.0
2016-12-30 12:20:00,57.18,57.21,57.18,57.21,2090.0,49.9253,49.9515,49.9253,49.9515,2090.0
2016-12-30 12:25:00,57.2,57.22,57.19,57.21,3386.0,49.9428,49.9603,49.9341,49.9515,3386.0
2016-12-30 12:30:00,57.21,57.22,57.18,57.18,900.0,49.9515,49.9603,49.9253,49.9253,900.0
2016-12-30 12:35:00,57.17,57.19,57.15,57.17,4248.0,49.9166,49.9341,49.8991,49.9166,4248.0
2016-12-30 12:40:00,57.16,57.18,57.16,57.16,2212.0,49.9079,49.9253,49.9079,49.9079,2212.0
2016-12-30 12:45:00,57.16,57.17,57.14,57.14,2313.0,49.9079,49.9166,49.8904,49.8904,2313.0
2016-12-30 12:50:00,57.14,57.14,57.11,57.12,2108.0,49.8904,49.8904,49.8642,49.8729,2108.0
2016-12-30 12:55:00,57.11,57.12,57.11,57.12,846.0,49.8642,49.8729,49.8642,49.8729,846.0
2016-12-30 13:00:00,57.12,57.13,57.1,57.1,5448.0,49.8729,49.8817,49.8555,49.8555,5448.0
2016-12-30 13:05:00,57.11,57.12,57.1,57.1,2831.0,49.8642,49.8729,49.8555,49.8555,2831.0
2016-12-30 13:10:00,57.11,57.18,57.1,57.17,6836.0,49.8642,49.9253,49.8555,49.9166,6836.0
2016-12-30 13:15:00,57.17,57.17,57.15,57.17,2203.0,49.9166,49.9166,49.8991,49.9166,2203.0
2016-12-30 13:20:00,57.17,57.22,57.17,57.22,3230.0,49.9166,49.9603,49.9166,49.9603,3230.0
2016-12-30 13:25:00,57.2,57.22,57.2,57.2,4347.0,49.9428,49.9603,49.9428,49.9428,4347.0
2016-12-30 13:30:00,57.21,57.21,57.19,57.2,3053.0,49.9515,49.9515,49.9341,49.9428,3053.0
2016-12-30 13:35:00,57.2,57.2,57.18,57.18,3298.0,49.9428,49.9428,49.9253,49.9253,3298.0
2016-12-30 13:40:00,57.17,57.2,57.15,57.16,4559.0,49.9166,49.9428,49.8991,49.9079,4559.0
2016-12-30 13:45:00,57.14,57.15,57.14,57.14,1746.0,49.8904,49.8991,49.8904,49.8904,1746.0
2016-12-30 13:50:00,57.13,57.15,57.13,57.15,1950.0,49.8817,49.8991,49.8817,49.8991,1950.0
2016-12-30 13:55:00,57.16,57.16,57.13,57.15,1831.0,49.9079,49.9079,49.8817,49.8991,1831.0
2016-12-30 14:00:00,57.14,57.14,57.11,57.12,1800.0,49.8904,49.8904,49.8642,49.8729,1800.0
2016-12-30 14:05:00,57.12,57.12,57.09,57.09,4432.0,49.8729,49.8729,49.8468,49.8468,4432.0
2016-12-30 14:10:00,57.09,57.09,57.07,57.08,3238.0,49.8468,49.8468,49.8293,49.838,3238.0
2016-12-30 14:15:00,57.1,57.13,57.1,57.1,2290.0,49.8555,49.8817,49.8555,49.8555,2290.0
2016-12-30 14:20:00,57.09,57.1,57.07,57.09,3720.0,49.8468,49.8555,49.8293,49.8468,3720.0
2016-12-30 14:25:00,57.09,57.09,57.05,57.05,3200.0,49.8468,49.8468,49.8118,49.8118,3200.0
2016-12-30 14:30:00,57.05,57.09,57.05,57.07,5040.0,49.8118,49.8468,49.8118,49.8293,5040.0
2016-12-30 14:35:00,57.07,57.09,57.06,57.08,3160.0,49.8293,49.8468,49.8206,49.838,3160.0
2016-12-30 14:40:00,57.07,57.08,57.06,57.07,2485.0,49.8293,49.838,49.8206,49.8293,2485.0
2016-12-30 14:45:00,57.06,57.07,56.99,56.99,26174.0,49.8206,49.8293,49.7594,49.7594,26174.0
2016-12-30 14:50:00,56.98,56.98,56.94,56.95,3976.0,49.7507,49.7507,49.7158,49.7245,3976.0
2016-12-30 14:55:00,56.95,56.99,56.93,56.99,9472.0,49.7245,49.7594,49.7071,49.7594,9472.0
2016-12-30 15:00:00,56.98,56.98,56.94,56.96,3208.0,49.7507,49.7507,49.7158,49.7332,3208.0
2016-12-30 15:05:00,56.96,56.98,56.96,56.98,3000.0,49.7332,49.7507,49.7332,49.7507,3000.0
2016-12-30 15:10:00,56.98,57.02,56.97,57.01,5516.0,49.7507,49.7856,49.742,49.7769,5516.0
2016-12-30 15:15:00,57.02,57.02,56.99,57.0,2968.0,49.7856,49.7856,49.7594,49.7682,2968.0
2016-12-30 15:20:00,56.99,57.02,56.99,57.0,5481.0,49.7594,49.7856,49.7594,49.7682,5481.0
2016-12-30 15:25:00,57.0,57.02,56.99,57.01,6484.0,49.7682,49.7856,49.7594,49.7769,6484.0
2016-12-30 15:30:00,57.02,57.02,56.98,56.98,6070.0,49.7856,49.7856,49.7507,49.7507,6070.0
2016-12-30 15:35:00,56.99,57.01,56.98,57.0,8397.0,49.7594,49.7769,49.7507,49.7682,8397.0
2016-12-30 15:40:00,56.99,57.01,56.98,56.98,7263.0,49.7594,49.7769,49.7507,49.7507,7263.0
2016-12-30 15:45:00,56.97,56.97,56.92,56.92,27131.0,49.742,49.742,49.6983,49.6983,27131.0
2016-12-30 15:50:00,56.93,56.93,56.91,56.93,15207.0,49.7071,49.7071,49.6896,49.7071,15207.0
2016-12-30 15:55:00,56.93,57.06,56.92,57.06,83406.0,49.7071,49.8206,49.6983,49.8206,83406.0
2017-01-03 09:30:00,57.11,57.12,56.94,57.0,29842.0,49.8642,49.8729,49.7158,49.7682,29842.0
2017-01-03 09:35:00,57.04,57.07,56.87,56.9,14079.0,49.8031,49.8293,49.6547,49.6809,14079.0
2017-01-03 09:40:00,56.88,56.9,56.78,56.78,9412.0,49.6634,49.6809,49.5761,49.5761,9412.0
2017-01-03 09:45:00,56.81,56.82,56.65,56.67,81037.0,49.6023,49.611,49.4626,49.48,81037.0
2017-01-03 09:50:00,56.66,56.67,56.62,56.66,16777.0,49.4713,49.48,49.4364,49.4713,16777.0
2017-01-03 09:55:00,56.64,56.67,56.58,56.61,11004.0,49.4538,49.48,49.4015,49.4277,11004.0
2017-01-03 10:00:00,56.62,56.67,56.59,56.64,9626.0,49.4364,49.48,49.4102,49.4538,9626.0
2017-01-03 10:05:00,56.65,56.77,56.63,56.77,8897.0,49.4626,49.5674,49.4451,49.5674,8897.0
2017-01-03 10:10:00,56.76,56.77,56.72,56.73,7992.0,49.5586,49.5674,49.5237,49.5324,7992.0
2017-01-03 10:15:00,56.72,56.8,56.72,56.8,8449.0,49.5237,49.5935,49.5237,49.5935,8449.0
2017-01-03 10:20:00,56.78,56.78,56.72,56.74,7847.0,49.5761,49.5761,49.5237,49.5412,7847.0
2017-01-03 10:25:00,56.76,56.78,56.75,56.75,4398.0,49.5586,49.5761,49.5499,49.5499,4398.0
2017-01-03 10:30:00,56.76,56.77,56.72,56.73,6341.0,49.5586,49.5674,49.5237,49.5324,6341.0
2017-01-03 10:35:00,56.72,56.72,56.67,56.7,5427.0,49.5237,49.5237,49.48,49.5062,5427.0
2017-01-03 10:40:00,56.67,56.73,56.65,56.65,4124.0,49.48,49.5324,49.4626,49.4626,4124.0
2017-01-03 10:45:00,56.64,56.65,56.6,56.64,8724.0,49.4538,49.4626,49.4189,49.4538,8724.0
2017-01-03 10:50:00,56.62,56.66,56.61,56.61,4173.0,49.4364,49.4713,49.4277,49.4277,4173.0
2017-01-03 10:55:00,56.61,56.65,56.58,56.64,13223.0,49.4277,49.4626,49.4015,49.4538,13223.0
2017-01-03 11:00:00,56.64,56.73,56.61,56.72,35338.0,49.4538,49.5324,49.4277,49.5237,35338.0
2017-01-03 11:05:00,56.71,56.79,56.71,56.76,14594.0,49.515,49.5848,49.515,49.5586,14594.0
2017-01-03 11:10:00,56.77,56.82,56.76,56.82,7972.0,49.5674,49.611,49.5586,49.611,7972.0
2017-01-03 11:15:00,56.82,56.94,56.81,56.94,10841.0,49.611,49.7158,49.6023,49.7158,10841.0
2017-01-03 11:20:00,56.93,57.06,56.92,57.04,13261.0,49.7071,49.8206,49.6983,49.8031,13261.0
2017-01-03 11:25:00,57.06,57.07,57.02,57.04,24719.0,49.8206,49.8293,49.7856,49.8031,24719.0
2017-01-03 11:30:00,57.02,57.07,57.01,57.05,24459.0,49.7856,49.8293,49.7769,49.8118,24459.0
2017-01-03 11:35:00,57.05,57.08,57.0,57.01,16627.0,49.8118,49.838,49.7682,49.7769,16627.0
2017-01-03 11:40:00,57.01,57.06,57.0,57.01,21609.0,49.7769,49.8206,49.7682,49.7769,21609.0
2017-01-03 11:45:00,57.02,57.09,57.01,57.07,10538.0,49.7856,49.8468,49.7769,49.8293,10538.0
2017-01-03 11:50:00,57.07,57.13,57.06,57.12,18320.0,49.8293,49.8817,49.8206,49.8729,18320.0
2017-01-03 11:55:00,57.11,57.18,57.11,57.17,23806.0,49.8642,49.9253,49.8642,49.9166,23806.0
2017-01-03 12:00:00,57.16,57.19,57.15,57.19,13539.0,49.9079,49.9341,49.8991,49.9341,13539.0
2017-01-03 12:05:00,57.19,57.2,57.15,57.18,17821.0,49.9341,49.9428,49.8991,49.9253,17821.0
2017-01-03 12:10:00,57.18,57.2,57.15,57.18,7090.0,49.9253,49.9428,49.8991,49.9253,7090.0
2017-01-03 12:15:00,57.17,57.18,57.11,57.12,9971.0,49.9166,49.9253,49.8642,49.8729,9971.0
2017-01-03 12:20:00,57.12,57.12,57.05,57.08,6068.0,49.8729,49.8729,49.8118,49.838,6068.0
2017-01-03 12:25:00,57.09,57.11,57.08,57.09,9171.0,49.8468,49.8642,49.838,49.8468,9171.0
2017-01-03 12:30:00,57.09,57.09,57.04,57.05,7785.0,49.8468,49.8468,49.8031,49.8118,7785.0
2017-01-03 12:35:00,57.05,57.06,57.01,57.02,3156.0,49.8118,49.8206,49.7769,49.7856,3156.0
2017-01-03 12:40:00,57.01,57.01,56.96,56.97,4743.0,49.7769,49.7769,49.7332,49.742,4743.0
2017-01-03 12:45:00,56.98,57.0,56.94,57.0,3503.0,49.7507,49.7682,49.7158,49.7682,3503.0
2017-01-03 12:50:00,57.01,57.03,56.97,56.98,4223.0,49.7769,49.7944,49.742,49.7507,4223.0
2017-01-03 12:55:00,56.99,57.02,56.99,57.01,4335.0,49.7594,49.7856,49.7594,49.7769,4335.0
2017-01-03 13:00:00,57.01,57.05,56.99,56.99,4318.0,49.7769,49.8118,49.7594,49.7594,4318.0
2017-01-03 13:05:00,57.0,57.0,56.93,56.93,3654.0,49.7682,49.7682,49.7071,49.7071,3654.0
2017-01-03 13:10:00,56.93,56.96,56.92,56.95,3300.0,49.7071,49.7332,49.6983,49.7245,3300.0
2017-01-03 13:15:00,56.95,56.96,56.93,56.95,10104.0,49.7245,49.7332,49.7071,49.7245,10104.0
2017-01-03 13:20:00,56.94,56.98,56.94,56.97,5312.0,49.7158,49.7507,49.7158,49.742,5312.0
2017-01-03 13:25:00,56.97,56.98,56.95,56.95,4267.0,49.742,49.7507,49.7245,49.7245,4267.0
2017-01-03 13:30:00,56.95,56.95,56.91,56.92,4148.0,49.7245,49.7245,49.6896,49.6983,4148.0
2017-01-03 13:35:00,56.92,56.92,56.86,56.86,5646.0,49.6983,49.6983,49.6459,49.6459,5646.0
2017-01-03 13:40:00,56.84,56.87,56.84,56.87,3749.0,49.6285,49.6547,49.6285,49.6547,3749.0
2017-01-03 13:45:00,56.87,56.9,56.84,56.85,3450.0,49.6547,49.6809,49.6285,49.6372,3450.0
2017-01-03 13:50:00,56.84,56.86,56.81,56.82,5696.0,49.6285,49.6459,49.6023,49.611,5696.0
2017-01-03 13:55:00,56.82,56.84,56.81,56.83,3794.0,49.611,49.6285,49.6023,49.6197,3794.0
2017-01-03 14:00:00,56.84,56.89,56.84,56.87,4811.0,49.6285,49.6721,49.6285,49.6547,4811.0
2017-01-03 14:05:00,56.88,56.89,56.82,56.85,25793.0,49.6634,49.6721,49.611,49.6372,25793.0
2017-01-03 14:10:00,56.85,56.86,56.84,56.85,2027.0,49.6372,49.6459,49.6285,49.6372,2027.0
2017-01-03 14:15:00,56.85,56.85,56.79,56.8,7462.0,49.6372,49.6372,49.5848,49.5935,7462.0
2017-01-03 14:20:00,56.79,56.82,56.79,56.81,4089.0,49.5848,49.611,49.5848,49.6023,4089.0
2017-01-03 14:25:00,56.81,56.81,56.76,56.77,5945.0,49.6023,49.6023,49.5586,49.5674,5945.0
2017-01-03 14:30:00,56.77,56.78,56.74,56.75,6231.0,49.5674,49.5761,49.5412,49.5499,6231.0
2017-01-03 14:35:00,56.74,56.77,56.74,56.75,9422.0,49.5412,49.5674,49.5412,49.5499,9422.0
2017-01-03 14:40:00,56.75,56.81,56.74,56.8,13383.0,49.5499,49.6023,49.5412,49.5935,13383.0
2017-01-03 14:45:00,56.81,56.81,56.77,56.77,6412.0,49.6023,49.6023,49.5674,49.5674,6412.0
2017-01-03 14:50:00,56.77,56.81,56.76,56.81,7506.0,49.5674,49.6023,49.5586,49.6023,7506.0
2017-01-03 14:55:00,56.82,56.83,56.8,56.8,6083.0,49.611,49.6197,49.5935,49.5935,6083.0
2017-01-03 15:00:00,56.8,56.85,56.8,56.85,8178.0,49.5935,49.6372,49.5935,49.6372,8178.0
2017-01-03 15:05:00,56.85,56.87,56.84,56.84,14236.0,49.6372,49.6547,49.6285,49.6285,14236.0
2017-01-03 15:10:00,56.84,56.86,56.81,56.84,21512.0,49.6285,49.6459,49.6023,49.6285,21512.0
2017-01-03 15:15:00,56.84,56.85,56.77,56.78,8286.0,49.6285,49.6372,49.5674,49.5761,8286.0
2017-01-03 15:20:00,56.78,56.79,56.75,56.76,8087.0,49.5761,49.5848,49.5499,49.5586,8087.0
2017-01-03 15:25:00,56.75,56.76,56.72,56.73,11307.0,49.5499,49.5586,49.5237,49.5324,11307.0
2017-01-03 15:30:00,56.72,56.73,56.69,56.7,20095.0,49.5237,49.5324,49.4975,49.5062,20095.0
2017-01-03 15:35:00,56.71,56.78,56.7,56.78,21526.0,49.515,49.5761,49.5062,49.5761,21526.0
2017-01-03 15:40:00,56.78,56.81,56.77,56.79,22881.0,49.5761,49.6023,49.5674,49.5848,22881.0
2017-01-03 15:45:00,56.79,56.88,56.78,56.85,31609.0,49.5848,49.6634,49.5761,49.6372,31609.0
2017-01-03 15:50:00,56.86,56.86,56.82,56.84,23736.0,49.6459,49.6459,49.611,49.6285,23736.0
2017-01-03 15:55:00,56.84,56.89,56.84,56.86,26430.0,49.6285,49.6721,49.6285,49.6459,26430.0
2017-01-04 09:30:00,57.09,57.35,57.03,57.35,18981.0,49.8468,50.0738,49.7944,50.0738,18981.0
2017-01-04 09:35:00,57.35,57.39,57.14,57.23,17617.0,50.0738,50.1087,49.8904,49.969,17617.0
2017-01-04 09:40:00,57.24,57.31,57.23,57.3,9706.0,49.9777,50.0388,49.969,50.0301,9706.0
2017-01-04 09:45:00,57.3,57.41,57.29,57.3,9134.0,50.0301,50.1262,50.0214,50.0301,9134.0
2017-01-04 09:50:00,57.27,57.34,57.23,57.26,9370.0,50.0039,50.065,49.969,49.9952,9370.0
2017-01-04 09:55:00,57.25,57.29,57.24,57.27,4775.0,49.9865,50.0214,49.9777,50.0039,4775.0
2017-01-04 10:00:00,57.28,57.33,57.25,57.28,15281.0,50.0126,50.0563,49.9865,50.0126,15281.0
2017-01-04 10:05:00,57.29,57.31,57.24,57.3,5920.0,50.0214,50.0388,49.9777,50.0301,5920.0
2017-01-04 10:10:00,57.28,57.35,57.26,57.35,6383.0,50.0126,50.0738,49.9952,50.0738,6383.0
2017-01-04 10:15:00,57.35,57.37,57.31,57.36,6168.0,50.0738,50.0912,50.0388,50.0825,6168.0
2017-01-04 10:20:00,57.36,57.36,57.29,57.32,3500.0,50.0825,50.0825,50.0214,50.0476,3500.0
2017-01-04 10:25:00,57.32,57.41,57.32,57.38,10629.0,50.0476,50.1262,50.0476,50.1,10629.0
2017-01-04 10:30:00,57.39,57.41,57.32,57.32,18856.0,50.1087,50.1262,50.0476,50.0476,18856.0
2017-01-04 10:35:00,57.32,57.32,57.27,57.28,9238.0,50.0476,50.0476,50.0039,50.0126,9238.0
2017-01-04 10:40:00,57.28,57.31,57.26,57.28,15635.0,50.0126,50.0388,49.9952,50.0126,15635.0
2017-01-04 10:45:00,57.29,57.32,57.28,57.31,7980.0,50.0214,50.0476,50.0126,50.0388,7980.0
2017-01-04 10:50:00,57.3,57.31,57.29,57.3,4900.0,50.0301,50.0388,50.0214,50.0301,4900.0
2017-01-04 10:55:00,57.29,57.36,57.29,57.35,13055.0,50.0214,50.0825,50.0214,50.0738,13055.0
2017-01-04 11:00:00,57.34,57.35,57.31,57.32,6682.0,50.065,50.0738,50.0388,50.0476,6682.0
2017-01-04 11:05:00,57.33,57.34,57.33,57.33,3700.0,50.0563,50.065,50.0563,50.0563,3700.0
2017-01-04 11:10:00,57.33,57.33,57.3,57.32,4371.0,50.0563,50.0563,50.0301,50.0476,4371.0
2017-01-04 11:15:00,57.33,57.33,57.3,57.3,8519.0,50.0563,50.0563,50.0301,50.0301,8519.0
2017-01-04 11:20:00,57.3,57.32,57.28,57.28,13835.0,50.0301,50.0476,50.0126,50.0126,13835.0
2017-01-04 11:25:00,57.29,57.31,57.28,57.3,6285.0,50.0214,50.0388,50.0126,50.0301,6285.0
2017-01-04 11:30:00,57.3,57.33,57.28,57.31,4036.0,50.0301,50.0563,50.0126,50.0388,4036.0
2017-01-04 11:35:00,57.31,57.32,57.28,57.31,4301.0,50.0388,50.0476,50.0126,50.0388,4301.0
2017-01-04 11:40:00,57.31,57.31,57.27,57.28,3500.0,50.0388,50.0388,50.0039,50.0126,3500.0
2017-01-04 11:45:00,57.29,57.33,57.29,57.3,4382.0,50.0214,50.0563,50.0214,50.0301,4382.0
2017-01-04 11:50:00,57.29,57.29,57.25,57.27,2642.0,50.0214,50.0214,49.9865,50.0039,2642.0
2017-01-04 11:55:00,57.27,57.28,57.26,57.27,3687.0,50.0039,50.0126,49.9952,50.0039,3687.0
2017-01-04 12:00:00,57.28,57.29,57.26,57.27,7282.0,50.0126,50.0214,49.9952,50.0039,7282.0
2017-01-04 12:05:00,57.27,57.28,57.24,57.27,12739.0,50.0039,50.0126,49.9777,50.0039,12739.0
2017-01-04 12:10:00,57.27,57.28,57.26,57.28,4905.0,50.0039,50.0126,49.9952,50.0126,4905.0
2017-01-04 12:15:00,57.28,57.29,57.26,57.28,4824.0,50.0126,50.0214,49.9952,50.0126,4824.0
2017-01-04 12:20:00,57.28,57.28,57.27,57.28,3040.0,50.0126,50.0126,50.0039,50.0126,3040.0
2017-01-04 12:25:00,57.28,57.32,57.27,57.31,7979.0,50.0126,50.0476,50.0039,50.0388,7979.0
2017-01-04 12:30:00,57.3,57.3,57.25,57.26,7264.0,50.0301,50.0301,49.9865,49.9952,7264.0
2017-01-04 12:35:00,57.26,57.26,57.24,57.26,7230.0,49.9952,49.9952,49.9777,49.9952,7230.0
2017-01-04 12:40:00,57.25,57.25,57.23,57.23,3300.0,49.9865,49.9865,49.969,49.969,3300.0
2017-01-04 12:45:00,57.22,57.22,57.2,57.21,3544.0,49.9603,49.9603,49.9428,49.9515,3544.0
2017-01-04 12:50:00,57.21,57.23,57.21,57.22,8364.0,49.9515,49.969,49.9515,49.9603,8364.0
2017-01-04 12:55:00,57.22,57.25,57.22,57.22,4484.0,49.9603,49.9865,49.9603,49.9603,4484.0
2017-01-04 13:00:00,57.22,57.22,57.17,57.17,12629.0,49.9603,49.9603,49.9166,49.9166,12629.0
2017-01-04 13:05:00,57.17,57.17,57.14,57.15,6633.0,49.9166,49.9166,49.8904,49.8991,6633.0
2017-01-04 13:10:00,57.15,57.16,57.12,57.15,7494.0,49.8991,49.9079,49.8729,49.8991,7494.0
2017-01-04 13:15:00,57.14,57.15,57.11,57.11,5002.0,49.8904,49.8991,49.8642,49.8642,5002.0
2017-01-04 13:20:00,57.11,57.14,57.1,57.14,3738.0,49.8642,49.8904,49.8555,49.8904,3738.0
2017-01-04 13:25:00,57.13,57.14,57.13,57.13,2220.0,49.8817,49.8904,49.8817,49.8817,2220.0
2017-01-04 13:30:00,57.13,57.13,57.11,57.12,2892.0,49.8817,49.8817,49.8642,49.8729,2892.0
2017-01-04 13:35:00,57.12,57.15,57.11,57.15,5723.0,49.8729,49.8991,49.8642,49.8991,5723.0
2017-01-04 13:40:00,57.14,57.14,57.11,57.12,4600.0,49.8904,49.8904,49.8642,49.8729,4600.0
2017-01-04 13:45:00,57.11,57.13,57.11,57.13,4456.0,49.8642,49.8817,49.8642,49.8817,4456.0
2017-01-04 13:50:00,57.12,57.14,57.11,57.14,4694.0,49.8729,49.8904,49.8642,49.8904,4694.0
2017-01-04 13:55:00,57.13,57.13,57.08,57.1,4342.0,49.8817,49.8817,49.838,49.8555,4342.0
2017-01-04 14:00:00,57.11,57.13,57.08,57.11,6789.0,49.8642,49.8817,49.838,49.8642,6789.0
2017-01-04 14:05:00,57.12,57.13,57.11,57.13,2350.0,49.8729,49.8817,49.8642,49.8817,2350.0
2017-01-04 14:10:00,57.12,57.16,57.11,57.15,8180.0,49.8729,49.9079,49.8642,49.8991,8180.0
2017-01-04 14:15:00,57.14,57.15,57.12,57.15,4781.0,49.8904,49.8991,49.8729,49.8991,4781.0
2017-01-04 14:20:00,57.15,57.17,57.1,57.1,17998.0,49.8991,49.9166,49.8555,49.8555,17998.0
2017-01-04 14:25:00,57.1,57.13,57.09,57.13,10013.0,49.8555,49.8817,49.8468,49.8817,10013.0
2017-01-04 14:30:00,57.12,57.15,57.12,57.13,8777.0,49.8729,49.8991,49.8729,49.8817,8777.0
2017-01-04 14:35:00,57.13,57.14,57.13,57.14,8029.0,49.8817,49.8904,49.8817,49.8904,8029.0
2017-01-04 14:40:00,57.14,57.14,57.1,57.1,9705.0,49.8904,49.8904,49.8555,49.8555,9705.0
2017-01-04 14:45:00,57.11,57.12,57.1,57.12,5395.0,49.8642,49.8729,49.8555,49.8729,5395.0
2017-01-04 14:50:00,57.12,57.14,57.1,57.14,5410.0,49.8729,49.8904,49.8555,49.8904,5410.0
2017-01-04 14:55:00,57.14,57.16,57.13,57.16,5176.0,49.8904,49.9079,49.8817,49.9079,5176.0
2017-01-04 15:00:00,57.16,57.18,57.14,57.16,17223.0,49.9079,49.9253,49.8904,49.9079,17223.0
2017-01-04 15:05:00,57.16,57.17,57.12,57.13,17193.0,49.9079,49.9166,49.8729,49.8817,17193.0
2017-01-04 15:10:00,57.13,57.14,57.08,57.1,10535.0,49.8817,49.8904,49.838,49.8555,10535.0
2017-01-04 15:15:00,57.09,57.09,57.01,57.03,42484.0,49.8468,49.8468,49.7769,49.7944,42484.0
2017-01-04 15:20:00,57.03,57.03,56.99,57.01,18048.0,49.7944,49.7944,49.7594,49.7769,18048.0
2017-01-04 15:25:00,57.01,57.01,56.97,56.97,18093.0,49.7769,49.7769,49.742,49.742,18093.0
2017-01-04 15:30:00,56.97,57.0,56.97,57.0,17554.0,49.742,49.7682,49.742,49.7682,17554.0
2017-01-04 15:35:00,56.99,57.0,56.97,56.98,27486.0,49.7594,49.7682,49.742,49.7507,27486.0
2017-01-04 15:40:00,56.98,56.99,56.96,56.98,61194.0,49.7507,49.7594,49.7332,49.7507,61194.0
2017-01-04 15:45:00,56.99,57.03,56.98,57.01,26016.0,49.7594,49.7944,49.7507,49.7769,26016.0
2017-01-04 15:50:00,57.01,57.05,57.0,57.05,27887.0,49.7769,49.8118,49.7682,49.8118,27887.0
2017-01-04 15:55:00,57.04,57.05,56.96,56.99,95001.0,49.8031,49.8118,49.7332,49.7594,95001.0
2017-01-05 09:30:00,56.99,57.09,56.96,57.09,16477.0,49.7594,49.8468,49.7332,49.8468,16477.0
2017-01-05 09:35:00,57.03,57.06,56.95,57.05,9480.0,49.7944,49.8206,49.7245,49.8118,9480.0
2017-01-05 09:40:00,57.05,57.12,57.03,57.12,7000.0,49.8118,49.8729,49.7944,49.8729,7000.0
2017-01-05 09:45:00,57.11,57.21,57.1,57.19,13102.0,49.8642,49.9515,49.8555,49.9341,13102.0
2017-01-05 09:50:00,57.19,57.31,57.16,57.31,10997.0,49.9341,50.0388,49.9079,50.0388,10997.0
2017-01-05 09:55:00,57.32,57.42,57.3,57.38,9326.0,50.0476,50.1349,50.0301,50.1,9326.0
2017-01-05 10:00:00,57.4,57.4,57.32,57.32,7617.0,50.1174,50.1174,50.0476,50.0476,7617.0
2017-01-05 10:05:00,57.32,57.35,57.31,57.32,7810.0,50.0476,50.0738,50.0388,50.0476,7810.0
2017-01-05 10:10:00,57.32,57.33,57.3,57.3,5129.0,50.0476,50.0563,50.0301,50.0301,5129.0
2017-01-05 10:15:00,57.3,57.35,57.3,57.34,13893.0,50.0301,50.0738,50.0301,50.065,13893.0
2017-01-05 10:20:00,57.35,57.39,57.34,57.35,9337.0,50.0738,50.1087,50.065,50.0738,9337.0
2017-01-05 10:25:00,57.34,57.42,57.34,57.41,7703.0,50.065,50.1349,50.065,50.1262,7703.0
2017-01-05 10:30:00,57.41,57.42,57.39,57.42,8978.0,50.1262,50.1349,50.1087,50.1349,8978.0
2017-01-05 10:35:00,57.42,57.47,57.42,57.47,16860.0,50.1349,50.1785,50.1349,50.1785,16860.0
2017-01-05 10:40:00,57.47,57.51,57.46,57.5,8625.0,50.1785,50.2135,50.1698,50.2047,8625.0
2017-01-05 10:45:00,57.5,57.52,57.48,57.52,9900.0,50.2047,50.2222,50.1873,50.2222,9900.0
2017-01-05 10:50:00,57.52,57.55,57.49,57.49,8398.0,50.2222,50.2484,50.196,50.196,8398.0
2017-01-05 10:55:00,57.49,57.51,57.48,57.51,7827.0,50.196,50.2135,50.1873,50.2135,7827.0
2017-01-05 11:00:00,57.5,57.53,57.49,57.5,6433.0,50.2047,50.2309,50.196,50.2047,6433.0
2017-01-05 11:05:00,57.51,57.51,57.41,57.42,19558.0,50.2135,50.2135,50.1262,50.1349,19558.0
2017-01-05 11:10:00,57.42,57.46,57.41,57.41,7735.0,50.1349,50.1698,50.1262,50.1262,7735.0
2017-01-05 11:15:00,57.42,57.44,57.41,57.41,5120.0,50.1349,50.1523,50.1262,50.1262,5120.0
2017-01-05 11:20:00,57.42,57.42,57.39,57.41,3724.0,50.1349,50.1349,50.1087,50.1262,3724.0
2017-01-05 11:25:00,57.41,57.42,57.4,57.41,2585.0,50.1262,50.1349,50.1174,50.1262,2585.0
2017-01-05 11:30:00,57.41,57.41,57.37,57.37,8031.0,50.1262,50.1262,50.0912,50.0912,8031.0
2017-01-05 11:35:00,57.37,57.37,57.3,57.33,8145.0,50.0912,50.0912,50.0301,50.0563,8145.0
2017-01-05 11:40:00,57.33,57.33,57.26,57.27,10483.0,50.0563,50.0563,49.9952,50.0039,10483.0
2017-01-05 11:45:00,57.26,57.31,57.26,57.3,5375.0,49.9952,50.0388,49.9952,50.0301,5375.0
2017-01-05 11:50:00,57.31,57.32,57.29,57.3,5253.0,50.0388,50.0476,50.0214,50.0301,5253.0
2017-01-05 11:55:00,57.3,57.31,57.25,57.25,6186.0,50.0301,50.0388,49.9865,49.9865,6186.0
2017-01-05 12:00:00,57.26,57.26,57.22,57.22,5579.0,49.9952,49.9952,49.9603,49.9603,5579.0
2017-01-05 12:05:00,57.23,57.23,57.21,57.22,3401.0,49.969,49.969,49.9515,49.9603,3401.0
2017-01-05 12:10:00,57.22,57.23,57.19,57.2,5912.0,49.9603,49.969,49.9341,49.9428,5912.0
2017-01-05 12:15:00,57.2,57.25,57.19,57.25,5700.0,49.9428,49.9865,49.9341,49.9865,5700.0
2017-01-05 12:20:00,57.24,57.25,57.24,57.25,3059.0,49.9777,49.9865,49.9777,49.9865,3059.0
2017-01-05 12:25:00,57.25,57.26,57.24,57.25,4529.0,49.9865,49.9952,49.9777,49.9865,4529.0
2017-01-05 12:30:00,57.25,57.26,57.22,57.23,5928.0,49.9865,49.9952,49.9603,49.969,5928.0
2017-01-05 12:35:00,57.22,57.22,57.16,57.17,7080.0,49.9603,49.9603,49.9079,49.9166,7080.0
2017-01-05 12:40:00,57.17,57.17,57.15,57.17,16662.0,49.9166,49.9166,49.8991,49.9166,16662.0
2017-01-05 12:45:00,57.17,57.18,57.08,57.08,19414.0,49.9166,49.9253,49.838,49.838,19414.0
2017-01-05 12:50:00,57.08,57.09,57.08,57.09,3716.0,49.838,49.8468,49.838,49.8468,3716.0
2017-01-05 12:55:00,57.1,57.12,57.09,57.11,6300.0,49.8555,49.8729,49.8468,49.8642,6300.0
2017-01-05 13:00:00,57.12,57.17,57.12,57.16,6491.0,49.8729,49.9166,49.8729,49.9079,6491.0
2017-01-05 13:05:00,57.16,57.21,57.15,57.19,7362.0,49.9079,49.9515,49.8991,49.9341,7362.0
2017-01-05 13:10:00,57.2,57.21,57.2,57.21,2329.0,49.9428,49.9515,49.9428,49.9515,2329.0
2017-01-05 13:15:00,57.2,57.2,57.19,57.19,2768.0,49.9428,49.9428,49.9341,49.9341,2768.0
2017-01-05 13:20:00,57.2,57.23,57.2,57.23,11304.0,49.9428,49.969,49.9428,49.969,11304.0
2017-01-05 13:25:00,57.23,57.23,57.21,57.22,8085.0,49.969,49.969,49.9515,49.9603,8085.0
2017-01-05 13:30:00,57.22,57.23,57.21,57.21,3184.0,49.9603,49.969,49.9515,49.9515,3184.0
2017-01-05 13:35:00,57.21,57.24,57.21,57.21,8523.0,49.9515,49.9777,49.9515,49.9515,8523.0
2017-01-05 13:40:00,57.22,57.25,57.21,57.25,6095.0,49.9603,49.9865,49.9515,49.9865,6095.0
2017-01-05 13:45:00,57.25,57.26,57.24,57.26,3483.0,49.9865,49.9952,49.9777,49.9952,3483.0
2017-01-05 13:50:00,57.25,57.26,57.21,57.21,10808.0,49.9865,49.9952,49.9515,49.9515,10808.0
2017-01-05 13:55:00,57.22,57.23,57.2,57.22,9425.0,49.9603,49.969,49.9428,49.9603,9425.0
2017-01-05 14:00:00,57.21,57.26,57.21,57.26,9002.0,49.9515,49.9952,49.9515,49.9952,9002.0
2017-01-05 14:05:00,57.27,57.3,57.25,57.3,7701.0,50.0039,50.0301,49.9865,50.0301,7701.0
2017-01-05 14:10:00,57.3,57.32,57.29,57.32,12379.0,50.0301,50.0476,50.0214,50.0476,12379.0
2017-01-05 14:15:00,57.32,57.36,57.32,57.33,8340.0,50.0476,50.0825,50.0476,50.0563,8340.0
2017-01-05 14:20:00,57.33,57.34,57.3,57.31,3054.0,50.0563,50.065,50.0301,50.0388,3054.0
2017-01-05 14:25:00,57.3,57.3,57.24,57.26,9778.0,50.0301,50.0301,49.9777,49.9952,9778.0
2017-01-05 14:30:00,57.27,57.27,57.2,57.22,17852.0,50.0039,50.0039,49.9428,49.9603,17852.0
2017-01-05 14:35:00,57.22,57.24,57.21,57.23,8006.0,49.9603,49.9777,49.9515,49.969,8006.0
2017-01-05 14:40:00,57.23,57.23,57.19,57.21,8182.0,49.969,49.969,49.9341,49.9515,8182.0
2017-01-05 14:45:00,57.21,57.21,57.2,57.21,4198.0,49.9515,49.9515,49.9428,49.9515,4198.0
2017-01-05 14:50:00,57.19,57.19,57.16,57.17,7374.0,49.9341,49.9341,49.9079,49.9166,7374.0
2017-01-05 14:55:00,57.17,57.19,57.16,57.19,11420.0,49.9166,49.9341,49.9079,49.9341,11420.0
2017-01-05 15:00:00,57.18,57.23,57.18,57.22,17967.0,49.9253,49.969,49.9253,49.9603,17967.0
2017-01-05 15:05:00,57.22,57.22,57.19,57.21,12161.0,49.9603,49.9603,49.9341,49.9515,12161.0
2017-01-05 15:10:00,57.22,57.23,57.19,57.23,10087.0,49.9603,49.969,49.9341,49.969,10087.0
2017-01-05 15:15:00,57.22,57.24,57.21,57.23,30732.0,49.9603,49.9777,49.9515,49.969,30732.0
2017-01-05 15:20:00,57.24,57.29,57.23,57.28,29509.0,49.9777,50.0214,49.969,50.0126,29509.0
2017-01-05 15:25:00,57.28,57.29,57.24,57.25,11938.0,50.0126,50.0214,49.9777,49.9865,11938.0
2017-01-05 15:30:00,57.25,57.25,57.21,57.21,12150.0,49.9865,49.9865,49.9515,49.9515,12150.0
2017-01-05 15:35:00,57.21,57.22,57.2,57.22,11770.0,49.9515,49.9603,49.9428,49.9603,11770.0
2017-01-05 15:40:00,57.22,57.22,57.16,57.18,14900.0,49.9603,49.9603,49.9079,49.9253,14900.0
2017-01-05 15:45:00,57.17,57.18,57.15,57.17,21127.0,49.9166,49.9253,49.8991,49.9166,21127.0
2017-01-05 15:50:00,57.18,57.18,57.15,57.15,20030.0,49.9253,49.9253,49.8991,49.8991,20030.0
2017-01-05 15:55:00,57.16,57.24,57.15,57.22,48833.0,49.9079,49.9777,49.8991,49.9603,48833.0
2017-01-06 09:30:00,57.1,57.29,57.06,57.17,16329.0,49.8555,50.0214,49.8206,49.9166,16329.0
2017-01-06 09:35:00,57.25,57.25,57.09,57.12,6497.0,49.9865,49.9865,49.8468,49.8729,6497.0
2017-01-06 09:40:00,57.11,57.16,57.11,57.15,5124.0,49.8642,49.9079,49.8642,49.8991,5124.0
2017-01-06 09:45:00,57.15,57.16,57.08,57.09,12737.0,49.8991,49.9079,49.838,49.8468,12737.0
2017-01-06 09:50:00,57.09,57.15,57.09,57.11,13533.0,49.8468,49.8991,49.8468,49.8642,13533.0
2017-01-06 09:55:00,57.11,57.27,57.1,57.27,8556.0,49.8642,50.0039,49.8555,50.0039,8556.0
2017-01-06 10:00:00,57.26,57.28,57.25,57.28,8435.0,49.9952,50.0126,49.9865,50.0126,8435.0
2017-01-06 10:05:00,57.29,57.31,57.23,57.23,8904.0,50.0214,50.0388,49.969,49.969,8904.0
2017-01-06 10:10:00,57.24,57.24,57.12,57.13,26211.0,49.9777,49.9777,49.8729,49.8817,26211.0
2017-01-06 10:15:00,57.14,57.18,57.14,57.16,6736.0,49.8904,49.9253,49.8904,49.9079,6736.0
2017-01-06 10:20:00,57.15,57.17,57.15,57.16,6928.0,49.8991,49.9166,49.8991,49.9079,6928.0
2017-01-06 10:25:00,57.17,57.2,57.15,57.2,4593.0,49.9166,49.9428,49.8991,49.9428,4593.0
2017-01-06 10:30:00,57.21,57.22,57.18,57.19,10017.0,49.9515,49.9603,49.9253,49.9341,10017.0
2017-01-06 10:35:00,57.2,57.2,57.17,57.18,10691.0,49.9428,49.9428,49.9166,49.9253,10691.0
2017-01-06 10:40:00,57.19,57.24,57.18,57.23,8996.0,49.9341,49.9777,49.9253,49.969,8996.0
2017-01-06 10:45:00,57.24,57.25,57.21,57.22,8400.0,49.9777,49.9865,49.9515,49.9603,8400.0
2017-01-06 10:50:00,57.21,57.22,57.18,57.19,11632.0,49.9515,49.9603,49.9253,49.9341,11632.0
2017-01-06 10:55:00,57.2,57.21,57.19,57.2,4352.0,49.9428,49.9515,49.9341,49.9428,4352.0
2017-01-06 11:00:00,57.2,57.21,57.17,57.2,10121.0,49.9428,49.9515,49.9166,49.9428,10121.0
2017-01-06 11:05:00,57.21,57.22,57.16,57.19,10204.0,49.9515,49.9603,49.9079,49.9341,10204.0
2017-01-06 11:10:00,57.18,57.19,57.13,57.15,45354.0,49.9253,49.9341,49.8817,49.8991,45354.0
2017-01-06 11:15:00,57.15,57.21,57.14,57.15,30001.0,49.8991,49.9515,49.8904,49.8991,30001.0
2017-01-06 11:20:00,57.15,57.15,57.1,57.13,28361.0,49.8991,49.8991,49.8555,49.8817,28361.0
2017-01-06 11:25:00,57.13,57.15,57.09,57.12,21130.0,49.8817,49.8991,49.8468,49.8729,21130.0
2017-01-06 11:30:00,57.12,57.12,57.06,57.1,15366.0,49.8729,49.8729,49.8206,49.8555,15366.0
2017-01-06 11:35:00,57.1,57.16,57.1,57.14,10454.0,49.8555,49.9079,49.8555,49.8904,10454.0
2017-01-06 11:40:00,57.14,57.15,57.12,57.13,15855.0,49.8904,49.8991,49.8729,49.8817,15855.0
2017-01-06 11:45:00,57.13,57.14,57.12,57.13,13514.0,49.8817,49.8904,49.8729,49.8817,13514.0
2017-01-06 11:50:00,57.13,57.15,57.1,57.15,8350.0,49.8817,49.8991,49.8555,49.8991,8350.0
2017-01-06 11:55:00,57.15,57.2,57.14,57.15,14230.0,49.8991,49.9428,49.8904,49.8991,14230.0
2017-01-06 12:00:00,57.15,57.17,57.14,57.15,10495.0,49.8991,49.9166,49.8904,49.8991,10495.0
2017-01-06 12:05:00,57.15,57.15,57.13,57.14,6398.0,49.8991,49.8991,49.8817,49.8904,6398.0
2017-01-06 12:10:00,57.15,57.18,57.13,57.18,8346.0,49.8991,49.9253,49.8817,49.9253,8346.0
2017-01-06 12:15:00,57.18,57.2,57.17,57.2,6278.0,49.9253,49.9428,49.9166,49.9428,6278.0
2017-01-06 12:20:00,57.2,57.2,57.17,57.18,7900.0,49.9428,49.9428,49.9166,49.9253,7900.0
2017-01-06 12:25:00,57.18,57.19,57.17,57.18,7500.0,49.9253,49.9341,49.9166,49.9253,7500.0
2017-01-06 12:30:00,57.18,57.2,57.17,57.2,11468.0,49.9253,49.9428,49.9166,49.9428,11468.0
2017-01-06 12:35:00,57.2,57.2,57.15,57.16,10559.0,49.9428,49.9428,49.8991,49.9079,10559.0
2017-01-06 12:40:00,57.17,57.18,57.15,57.16,8568.0,49.9166,49.9253,49.8991,49.9079,8568.0
2017-01-06 12:45:00,57.17,57.18,57.16,57.17,4656.0,49.9166,49.9253,49.9079,49.9166,4656.0
2017-01-06 12:50:00,57.17,57.18,57.14,57.14,6702.0,49.9166,49.9253,49.8904,49.8904,6702.0
2017-01-06 12:55:00,57.15,57.16,57.14,57.15,7600.0,49.8991,49.9079,49.8904,49.8991,7600.0
2017-01-06 13:00:00,57.15,57.17,57.15,57.17,1700.0,49.8991,49.9166,49.8991,49.9166,1700.0
2017-01-06 13:05:00,57.17,57.17,57.12,57.13,6972.0,49.9166,49.9166,49.8729,49.8817,6972.0
2017-01-06 13:10:00,57.13,57.15,57.12,57.13,6714.0,49.8817,49.8991,49.8729,49.8817,6714.0
2017-01-06 13:15:00,57.13,57.15,57.12,57.13,5556.0,49.8817,49.8991,49.8729,49.8817,5556.0
2017-01-06 13:20:00,57.14,57.14,57.12,57.12,3607.0,49.8904,49.8904,49.8729,49.8729,3607.0
2017-01-06 13:25:00,57.12,57.12,57.09,57.1,8785.0,49.8729,49.8729,49.8468,49.8555,8785.0
2017-01-06 13:30:00,57.1,57.12,57.09,57.11,7590.0,49.8555,49.8729,49.8468,49.8642,7590.0
2017-01-06 13:35:00,57.1,57.13,57.1,57.13,7980.0,49.8555,49.8817,49.8555,49.8817,7980.0
2017-01-06 13:40:00,57.13,57.15,57.13,57.15,6135.0,49.8817,49.8991,49.8817,49.8991,6135.0
2017-01-06 13:45:00,57.14,57.15,57.1,57.1,10084.0,49.8904,49.8991,49.8555,49.8555,10084.0
2017-01-06 13:50:00,57.1,57.11,57.09,57.11,7097.0,49.8555,49.8642,49.8468,49.8642,7097.0
2017-01-06 13:55:00,57.1,57.11,57.09,57.09,4852.0,49.8555,49.8642,49.8468,49.8468,4852.0
2017-01-06 14:00:00,57.1,57.11,57.09,57.1,11362.0,49.8555,49.8642,49.8468,49.8555,11362.0
2017-01-06 14:05:00,57.1,57.12,57.1,57.1,10402.0,49.8555,49.8729,49.8555,49.8555,10402.0
2017-01-06 14:10:00,57.1,57.11,57.08,57.1,7655.0,49.8555,49.8642,49.838,49.8555,7655.0
2017-01-06 14:15:00,57.1,57.1,57.06,57.06,9848.0,49.8555,49.8555,49.8206,49.8206,9848.0
2017-01-06 14:20:00,57.06,57.07,57.03,57.03,10635.0,49.8206,49.8293,49.7944,49.7944,10635.0
2017-01-06 14:25:00,57.03,57.03,56.96,56.98,10173.0,49.7944,49.7944,49.7332,49.7507,10173.0
2017-01-06 14:30:00,56.99,56.99,56.98,56.98,10403.0,49.7594,49.7594,49.7507,49.7507,10403.0
2017-01-06 14:35:00,56.98,56.99,56.93,56.93,18756.0,49.7507,49.7594,49.7071,49.7071,18756.0
2017-01-06 14:40:00,56.94,57.0,56.93,57.0,10131.0,49.7158,49.7682,49.7071,49.7682,10131.0
2017-01-06 14:45:00,57.0,57.01,56.96,56.97,6347.0,49.7682,49.7769,49.7332,49.742,6347.0
2017-01-06 14:50:00,56.96,56.99,56.96,56.97,8160.0,49.7332,49.7594,49.7332,49.742,8160.0
2017-01-06 14:55:00,56.97,57.03,56.97,57.01,7442.0,49.742,49.7944,49.742,49.7769,7442.0
2017-01-06 15:00:00,57.0,57.04,57.0,57.02,9288.0,49.7682,49.8031,49.7682,49.7856,9288.0
2017-01-06 15:05:00,57.03,57.06,57.03,57.05,9399.0,49.7944,49.8206,49.7944,49.8118,9399.0
2017-01-06 15:10:00,57.04,57.09,57.04,57.09,12512.0,49.8031,49.8468,49.8031,49.8468,12512.0
2017-01-06 15:15:00,57.09,57.09,57.04,57.05,8840.0,49.8468,49.8468,49.8031,49.8118,8840.0
2017-01-06 15:20:00,57.05,57.06,57.03,57.04,8034.0,49.8118,49.8206,49.7944,49.8031,8034.0
2017-01-06 15:25:00,57.05,57.06,57.03,57.03,8518.0,49.8118,49.8206,49.7944,49.7944,8518.0
2017-01-06 15:30:00,57.03,57.07,57.03,57.05,22226.0,49.7944,49.8293,49.7944,49.8118,22226.0
2017-01-06 15:35:00,57.06,57.06,57.03,57.05,11313.0,49.8206,49.8206,49.7944,49.8118,11313.0
2017-01-06 15:40:00,57.05,57.07,57.04,57.07,26913.0,49.8118,49.8293,49.8031,49.8293,26913.0
2017-01-06 15:45:00,57.07,57.07,57.04,57.05,29644.0,49.8293,49.8293,49.8031,49.8118,29644.0
2017-01-06 15:50:00,57.05,57.07,57.04,57.07,20565.0,49.8118,49.8293,49.8031,49.8293,20565.0
2017-01-06 15:55:00,57.06,57.07,57.0,57.04,48793.0,49.8206,49.8293,49.7682,49.8031,48793.0
2017-01-09 09:30:00,57.07,57.21,57.01,57.04,17375.0,49.8293,49.9515,49.7769,49.8031,17375.0
2017-01-09 09:35:00,57.0,57.06,57.0,57.03,2875.0,49.7682,49.8206,49.7682,49.7944,2875.0
2017-01-09 09:40:00,57.08,57.08,57.0,57.0,8825.0,49.838,49.838,49.7682,49.7682,8825.0
2017-01-09 09:45:00,56.99,57.09,56.97,57.08,10711.0,49.7594,49.8468,49.742,49.838,10711.0
2017-01-09 09:50:00,57.07,57.13,57.06,57.1,4000.0,49.8293,49.8817,49.8206,49.8555,4000.0
2017-01-09 09:55:00,57.09,57.09,56.99,57.0,19056.0,49.8468,49.8468,49.7594,49.7682,19056.0
2017-01-09 10:00:00,56.98,56.98,56.89,56.91,10794.0,49.7507,49.7507,49.6721,49.6896,10794.0
2017-01-09 10:05:00,56.9,56.9,56.84,56.89,11792.0,49.6809,49.6809,49.6285,49.6721,11792.0
2017-01-09 10:10:00,56.9,56.96,56.82,56.84,26660.0,49.6809,49.7332,49.611,49.6285,26660.0
2017-01-09 10:15:00,56.85,56.88,56.83,56.86,4000.0,49.6372,49.6634,49.6197,49.6459,4000.0
2017-01-09 10:20:00,56.85,56.85,56.78,56.79,5725.0,49.6372,49.6372,49.5761,49.5848,5725.0
2017-01-09 10:25:00,56.81,56.81,56.73,56.74,6491.0,49.6023,49.6023,49.5324,49.5412,6491.0
2017-01-09 10:30:00,56.74,56.78,56.68,56.7,20830.0,49.5412,49.5761,49.4888,49.5062,20830.0
2017-01-09 10:35:00,56.7,56.74,56.68,56.69,11118.0,49.5062,49.5412,49.4888,49.4975,11118.0
2017-01-09 10:40:00,56.69,56.74,56.67,56.74,9012.0,49.4975,49.5412,49.48,49.5412,9012.0
2017-01-09 10:45:00,56.74,56.77,56.7,56.76,15264.0,49.5412,49.5674,49.5062,49.5586,15264.0
2017-01-09 10:50:00,56.77,56.8,56.76,56.8,10226.0,49.5674,49.5935,49.5586,49.5935,10226.0
2017-01-09 10:55:00,56.8,56.81,56.77,56.8,5480.0,49.5935,49.6023,49.5674,49.5935,5480.0
2017-01-09 11:00:00,56.8,56.82,56.78,56.81,8552.0,49.5935,49.611,49.5761,49.6023,8552.0
2017-01-09 11:05:00,56.81,56.81,56.76,56.8,8263.0,49.6023,49.6023,49.5586,49.5935,8263.0
2017-01-09 11:10:00,56.8,56.82,56.75,56.78,18115.0,49.5935,49.611,49.5499,49.5761,18115.0
2017-01-09 11:15:00,56.79,56.8,56.78,56.79,8865.0,49.5848,49.5935,49.5761,49.5848,8865.0
2017-01-09 11:20:00,56.79,56.83,56.79,56.8,6503.0,49.5848,49.6197,49.5848,49.5935,6503.0
2017-01-09 11:25:00,56.8,56.81,56.79,56.8,16254.0,49.5935,49.6023,49.5848,49.5935,16254.0
2017-01-09 11:30:00,56.8,56.82,56.77,56.82,21845.0,49.5935,49.611,49.5674,49.611,21845.0
2017-01-09 11:35:00,56.82,56.82,56.79,56.82,7819.0,49.611,49.611,49.5848,49.611,7819.0
2017-01-09 11:40:00,56.82,56.84,56.79,56.82,8677.0,49.611,49.6285,49.5848,49.611,8677.0
2017-01-09 11:45:00,56.82,56.83,56.81,56.82,5108.0,49.611,49.6197,49.6023,49.611,5108.0
2017-01-09 11:50:00,56.81,56.86,56.8,56.85,10662.0,49.6023,49.6459,49.5935,49.6372,10662.0
2017-01-09 11:55:00,56.85,56.85,56.81,56.82,4292.0,49.6372,49.6372,49.6023,49.611,4292.0
2017-01-09 12:00:00,56.83,56.83,56.79,56.79,6289.0,49.6197,49.6197,49.5848,49.5848,6289.0
2017-01-09 12:05:00,56.8,56.83,56.79,56.82,5512.0,49.5935,49.6197,49.5848,49.611,5512.0
2017-01-09 12:10:00,56.82,56.83,56.81,56.81,3720.0,49.611,49.6197,49.6023,49.6023,3720.0
2017-01-09 12:15:00,56.82,56.83,56.81,56.81,3984.0,49.611,49.6197,49.6023,49.6023,3984.0
2017-01-09 12:20:00,56.81,56.81,56.79,56.8,5472.0,49.6023,49.6023,49.5848,49.5935,5472.0
2017-01-09 12:25:00,56.81,56.81,56.79,56.8,3000.0,49.6023,49.6023,49.5848,49.5935,3000.0
2017-01-09 12:30:00,56.8,56.81,56.77,56.78,7021.0,49.5935,49.6023,49.5674,49.5761,7021.0
2017-01-09 12:35:00,56.79,56.81,56.79,56.8,5906.0,49.5848,49.6023,49.5848,49.5935,5906.0
2017-01-09 12:40:00,56.8,56.81,56.78,56.81,6058.0,49.5935,49.6023,49.5761,49.6023,6058.0
2017-01-09 12:45:00,56.8,56.81,56.78,56.81,4488.0,49.5935,49.6023,49.5761,49.6023,4488.0
2017-01-09 12:50:00,56.81,56.85,56.8,56.84,68356.0,49.6023,49.6372,49.5935,49.6285,68356.0
2017-01-09 12:55:00,56.85,56.85,56.8,56.81,5550.0,49.6372,49.6372,49.5935,49.6023,5550.0
2017-01-09 13:00:00,56.82,56.82,56.78,56.78,6228.0,49.611,49.611,49.5761,49.5761,6228.0
2017-01-09 13:05:00,56.77,56.78,56.75,56.78,4642.0,49.5674,49.5761,49.5499,49.5761,4642.0
2017-01-09 13:10:00,56.77,56.77,56.73,56.76,5299.0,49.5674,49.5674,49.5324,49.5586,5299.0
2017-01-09 13:15:00,56.77,56.77,56.72,56.73,3500.0,49.5674,49.5674,49.5237,49.5324,3500.0
2017-01-09 13:20:00,56.73,56.73,56.7,56.72,3506.0,49.5324,49.5324,49.5062,49.5237,3506.0
2017-01-09 13:25:00,56.72,56.72,56.68,56.69,4358.0,49.5237,49.5237,49.4888,49.4975,4358.0
2017-01-09 13:30:00,56.68,56.68,56.64,56.65,5122.0,49.4888,49.4888,49.4538,49.4626,5122.0
2017-01-09 13:35:00,56.66,56.66,56.6,56.6,10841.0,49.4713,49.4713,49.4189,49.4189,10841.0
2017-01-09 13:40:00,56.6,56.62,56.57,56.6,8453.0,49.4189,49.4364,49.3927,49.4189,8453.0
2017-01-09 13:45:00,56.59,56.6,56.59,56.59,6133.0,49.4102,49.4189,49.4102,49.4102,6133.0
2017-01-09 13:50:00,56.6,56.6,56.54,56.56,28834.0,49.4189,49.4189,49.3665,49.384,28834.0
2017-01-09 13:55:00,56.56,56.58,56.56,56.57,5496.0,49.384,49.4015,49.384,49.3927,5496.0
2017-01-09 14:00:00,56.58,56.58,56.55,56.57,8825.0,49.4015,49.4015,49.3753,49.3927,8825.0
2017-01-09 14:05:00,56.57,56.6,56.55,56.56,11072.0,49.3927,49.4189,49.3753,49.384,11072.0
2017-01-09 14:10:00,56.57,56.57,56.52,56.53,5729.0,49.3927,49.3927,49.3491,49.3578,5729.0
2017-01-09 14:15:00,56.53,56.55,56.53,56.55,6597.0,49.3578,49.3753,49.3578,49.3753,6597.0
2017-01-09 14:20:00,56.56,56.58,56.54,56.56,8823.0,49.384,49.4015,49.3665,49.384,8823.0
2017-01-09 14:25:00,56.56,56.56,56.53,56.54,14254.0,49.384,49.384,49.3578,49.3665,14254.0
2017-01-09 14:30:00,56.54,56.55,56.48,56.49,11181.0,49.3665,49.3753,49.3141,49.3229,11181.0
2017-01-09 14:35:00,56.48,56.53,56.47,56.5,7052.0,49.3141,49.3578,49.3054,49.3316,7052.0
2017-01-09 14:40:00,56.51,56.51,56.46,56.46,13262.0,49.3403,49.3403,49.2967,49.2967,13262.0
2017-01-09 14:45:00,56.46,56.52,56.46,56.49,10434.0,49.2967,49.3491,49.2967,49.3229,10434.0
2017-01-09 14:50:00,56.5,56.51,56.46,56.47,17389.0,49.3316,49.3403,49.2967,49.3054,17389.0
2017-01-09 14:55:00,56.47,56.53,56.47,56.53,18025.0,49.3054,49.3578,49.3054,49.3578,18025.0
2017-01-09 15:00:00,56.54,56.55,56.51,56.53,14266.0,49.3665,49.3753,49.3403,49.3578,14266.0
2017-01-09 15:05:00,56.53,56.53,56.49,56.49,11767.0,49.3578,49.3578,49.3229,49.3229,11767.0
2017-01-09 15:10:00,56.49,56.5,56.46,56.46,8015.0,49.3229,49.3316,49.2967,49.2967,8015.0
2017-01-09 15:15:00,56.47,56.48,56.45,56.47,10405.0,49.3054,49.3141,49.288,49.3054,10405.0
2017-01-09 15:20:00,56.47,56.48,56.45,56.46,9561.0,49.3054,49.3141,49.288,49.2967,9561.0
2017-01-09 15:25:00,56.45,56.47,56.45,56.46,18915.0,49.288,49.3054,49.288,49.2967,18915.0
2017-01-09 15:30:00,56.46,56.53,56.46,56.51,21702.0,49.2967,49.3578,49.2967,49.3403,21702.0
2017-01-09 15:35:00,56.52,56.52,56.5,56.5,7790.0,49.3491,49.3491,49.3316,49.3316,7790.0
2017-01-09 15:40:00,56.51,56.51,56.49,56.49,25265.0,49.3403,49.3403,49.3229,49.3229,25265.0
2017-01-09 15:45:00,56.5,56.52,56.45,56.46,61568.0,49.3316,49.3491,49.288,49.2967,61568.0
2017-01-09 15:50:00,56.46,56.5,56.44,56.45,55262.0,49.2967,49.3316,49.2792,49.288,55262.0
2017-01-09 15:55:00,56.46,56.47,56.4,56.42,105359.0,49.2967,49.3054,49.2443,49.2618,105359.0
2017-01-10 09:30:00,56.24,56.45,56.17,56.45,24139.0,49.1046,49.288,49.0435,49.288,24139.0
2017-01-10 09:35:00,56.39,56.48,56.36,56.47,6342.0,49.2356,49.3141,49.2094,49.3054,6342.0
2017-01-10 09:40:00,56.48,56.54,56.48,56.52,4860.0,49.3141,49.3665,49.3141,49.3491,4860.0
2017-01-10 09:45:00,56.51,56.67,56.51,56.67,10101.0,49.3403,49.48,49.3403,49.48,10101.0
2017-01-10 09:50:00,56.65,56.66,56.54,56.66,9179.0,49.4626,49.4713,49.3665,49.4713,9179.0
2017-01-10 09:55:00,56.65,56.68,56.62,56.68,1400.0,49.4626,49.4888,49.4364,49.4888,1400.0
2017-01-10 10:00:00,56.67,56.74,56.58,56.58,20307.0,49.48,49.5412,49.4015,49.4015,20307.0
2017-01-10 10:05:00,56.59,56.62,56.52,56.53,14242.0,49.4102,49.4364,49.3491,49.3578,14242.0
2017-01-10 10:10:00,56.54,56.58,56.53,56.55,5861.0,49.3665,49.4015,49.3578,49.3753,5861.0
2017-01-10 10:15:00,56.54,56.55,56.52,56.54,3340.0,49.3665,49.3753,49.3491,49.3665,3340.0
2017-01-10 10:20:00,56.54,56.65,56.53,56.65,6305.0,49.3665,49.4626,49.3578,49.4626,6305.0
2017-01-10 10:25:00,56.65,56.69,56.63,56.69,4941.0,49.4626,49.4975,49.4451,49.4975,4941.0
2017-01-10 10:30:00,56.68,56.7,56.67,56.68,5245.0,49.4888,49.5062,49.48,49.4888,5245.0
2017-01-10 10:35:00,56.67,56.69,56.64,56.65,3624.0,49.48,49.4975,49.4538,49.4626,3624.0
2017-01-10 10:40:00,56.64,56.66,56.63,56.65,7934.0,49.4538,49.4713,49.4451,49.4626,7934.0
2017-01-10 10:45:00,56.65,56.66,56.63,56.64,5399.0,49.4626,49.4713,49.4451,49.4538,5399.0
2017-01-10 10:50:00,56.64,56.65,56.61,56.64,5550.0,49.4538,49.4626,49.4277,49.4538,5550.0
2017-01-10 10:55:00,56.65,56.65,56.59,56.6,10625.0,49.4626,49.4626,49.4102,49.4189,10625.0
2017-01-10 11:00:00,56.6,56.61,56.53,56.59,30264.0,49.4189,49.4277,49.3578,49.4102,30264.0
2017-01-10 11:05:00,56.6,56.61,56.58,56.59,5972.0,49.4189,49.4277,49.4015,49.4102,5972.0
2017-01-10 11:10:00,56.59,56.63,56.58,56.62,6699.0,49.4102,49.4451,49.4015,49.4364,6699.0
2017-01-10 11:15:00,56.63,56.64,56.62,56.62,4215.0,49.4451,49.4538,49.4364,49.4364,4215.0
2017-01-10 11:20:00,56.62,56.64,56.61,56.64,5544.0,49.4364,49.4538,49.4277,49.4538,5544.0
2017-01-10 11:25:00,56.64,56.64,56.61,56.61,4718.0,49.4538,49.4538,49.4277,49.4277,4718.0
2017-01-10 11:30:00,56.61,56.61,56.58,56.58,4146.0,49.4277,49.4277,49.4015,49.4015,4146.0
2017-01-10 11:35:00,56.59,56.6,56.58,56.59,5322.0,49.4102,49.4189,49.4015,49.4102,5322.0
2017-01-10 11:40:00,56.6,56.61,56.58,56.58,2900.0,49.4189,49.4277,49.4015,49.4015,2900.0
2017-01-10 11:45:00,56.58,56.59,56.54,56.57,11286.0,49.4015,49.4102,49.3665,49.3927,11286.0
2017-01-10 11:50:00,56.57,56.6,56.57,56.6,3697.0,49.3927,49.4189,49.3927,49.4189,3697.0
2017-01-10 11:55:00,56.6,56.61,56.59,56.59,4301.0,49.4189,49.4277,49.4102,49.4102,4301.0
2017-01-10 12:00:00,56.59,56.6,56.56,56.57,5763.0,49.4102,49.4189,49.384,49.3927,5763.0
2017-01-10 12:05:00,56.57,56.58,56.55,56.57,3220.0,49.3927,49.4015,49.3753,49.3927,3220.0
2017-01-10 12:10:00,56.57,56.59,56.57,56.58,2665.0,49.3927,49.4102,49.3927,49.4015,2665.0
2017-01-10 12:15:00,56.58,56.62,56.58,56.61,5095.0,49.4015,49.4364,49.4015,49.4277,5095.0
2017-01-10 12:20:00,56.61,56.62,56.6,56.61,5430.0,49.4277,49.4364,49.4189,49.4277,5430.0
2017-01-10 12:25:00,56.6,56.62,56.6,56.61,4796.0,49.4189,49.4364,49.4189,49.4277,4796.0
2017-01-10 12:30:00,56.62,56.62,56.59,56.59,6736.0,49.4364,49.4364,49.4102,49.4102,6736.0
2017-01-10 12:35:00,56.59,56.61,56.59,56.6,3322.0,49.4102,49.4277,49.4102,49.4189,3322.0
2017-01-10 12:40:00,56.6,56.61,56.59,56.6,2500.0,49.4189,49.4277,49.4102,49.4189,2500.0
2017-01-10 12:45:00,56.6,56.61,56.57,56.57,2960.0,49.4189,49.4277,49.3927,49.3927,2960.0
2017-01-10 12:50:00,56.58,56.59,56.57,56.59,2925.0,49.4015,49.4102,49.3927,49.4102,2925.0
2017-01-10 12:55:00,56.59,56.59,56.56,56.57,2769.0,49.4102,49.4102,49.384,49.3927,2769.0
2017-01-10 13:00:00,56.57,56.6,56.56,56.59,4581.0,49.3927,49.4189,49.384,49.4102,4581.0
2017-01-10 13:05:00,56.59,56.59,56.57,56.57,3975.0,49.4102,49.4102,49.3927,49.3927,3975.0
2017-01-10 13:10:00,56.57,56.58,56.57,56.58,3773.0,49.3927,49.4015,49.3927,49.4015,3773.0
2017-01-10 13:15:00,56.58,56.59,56.57,56.59,1900.0,49.4015,49.4102,49.3927,49.4102,1900.0
2017-01-10 13:20:00,56.59,56.59,56.58,56.59,6759.0,49.4102,49.4102,49.4015,49.4102,6759.0
2017-01-10 13:25:00,56.59,56.59,56.58,56.59,8005.0,49.4102,49.4102,49.4015,49.4102,8005.0
2017-01-10 13:30:00,56.59,56.6,56.58,56.6,5495.0,49.4102,49.4189,49.4015,49.4189,5495.0
2017-01-10 13:35:00,56.6,56.6,56.58,56.6,10052.0,49.4189,49.4189,49.4015,49.4189,10052.0
2017-01-10 13:40:00,56.6,56.6,56.54,56.54,8282.0,49.4189,49.4189,49.3665,49.3665,8282.0
2017-01-10 13:45:00,56.54,56.55,56.53,56.55,3599.0,49.3665,49.3753,49.3578,49.3753,3599.0
2017-01-10 13:50:00,56.55,56.55,56.52,56.53,3278.0,49.3753,49.3753,49.3491,49.3578,3278.0
2017-01-10 13:55:00,56.53,56.54,56.49,56.51,4603.0,49.3578,49.3665,49.3229,49.3403,4603.0
2017-01-10 14:00:00,56.5,56.5,56.44,56.45,4763.0,49.3316,49.3316,49.2792,49.288,4763.0
2017-01-10 14:05:00,56.45,56.46,56.43,56.45,2602.0,49.288,49.2967,49.2705,49.288,2602.0
2017-01-10 14:10:00,56.46,56.47,56.43,56.45,4851.0,49.2967,49.3054,49.2705,49.288,4851.0
2017-01-10 14:15:00,56.45,56.45,56.42,56.43,3709.0,49.288,49.288,49.2618,49.2705,3709.0
2017-01-10 14:20:00,56.44,56.44,56.42,56.43,4189.0,49.2792,49.2792,49.2618,49.2705,4189.0
2017-01-10 14:25:00,56.42,56.42,56.35,56.36,8126.0,49.2618,49.2618,49.2006,49.2094,8126.0
2017-01-10 14:30:00,56.37,56.41,56.36,56.39,4445.0,49.2181,49.253,49.2094,49.2356,4445.0
2017-01-10 14:35:00,56.4,56.42,56.37,56.39,6083.0,49.2443,49.2618,49.2181,49.2356,6083.0
2017-01-10 14:40:00,56.38,56.38,56.32,56.33,4647.0,49.2268,49.2268,49.1744,49.1832,4647.0
2017-01-10 14:45:00,56.33,56.36,56.29,56.36,6170.0,49.1832,49.2094,49.1483,49.2094,6170.0
2017-01-10 14:50:00,56.35,56.35,56.33,56.35,3254.0,49.2006,49.2006,49.1832,49.2006,3254.0
2017-01-10 14:55:00,56.35,56.38,56.34,56.38,4018.0,49.2006,49.2268,49.1919,49.2268,4018.0
2017-01-10 15:00:00,56.38,56.4,56.37,56.4,4157.0,49.2268,49.2443,49.2181,49.2443,4157.0
2017-01-10 15:05:00,56.4,56.41,56.39,56.4,5874.0,49.2443,49.253,49.2356,49.2443,5874.0
2017-01-10 15:10:00,56.4,56.41,56.39,56.39,17248.0,49.2443,49.253,49.2356,49.2356,17248.0
2017-01-10 15:15:00,56.4,56.48,56.39,56.47,46993.0,49.2443,49.3141,49.2356,49.3054,46993.0
2017-01-10 15:20:00,56.48,56.5,56.47,56.5,11121.0,49.3141,49.3316,49.3054,49.3316,11121.0
2017-01-10 15:25:00,56.5,56.51,56.49,56.5,6491.0,49.3316,49.3403,49.3229,49.3316,6491.0
2017-01-10 15:30:00,56.5,56.59,56.49,56.59,19191.0,49.3316,49.4102,49.3229,49.4102,19191.0
2017-01-10 15:35:00,56.59,56.62,56.58,56.62,86150.0,49.4102,49.4364,49.4015,49.4364,86150.0
2017-01-10 15:40:00,56.62,56.66,56.59,56.64,72518.0,49.4364,49.4713,49.4102,49.4538,72518.0
2017-01-10 15:45:00,56.64,56.67,56.62,56.67,62644.0,49.4538,49.48,49.4364,49.48,62644.0
2017-01-10 15:50:00,56.67,56.72,56.65,56.7,57749.0,49.48,49.5237,49.4626,49.5062,57749.0
2017-01-10 15:55:00,56.7,56.71,56.68,56.69,120292.0,49.5062,49.515,49.4888,49.4975,120292.0
2017-01-11 09:30:00,56.62,56.69,56.52,56.62,11673.0,49.4364,49.4975,49.3491,49.4364,11673.0
2017-01-11 09:35:00,56.69,56.76,56.65,56.74,84206.0,49.4975,49.5586,49.4626,49.5412,84206.0
2017-01-11 09:40:00,56.77,56.83,56.74,56.83,6198.0,49.5674,49.6197,49.5412,49.6197,6198.0
2017-01-11 09:45:00,56.83,56.83,56.78,56.8,12100.0,49.6197,49.6197,49.5761,49.5935,12100.0
2017-01-11 09:50:00,56.8,56.81,56.77,56.8,6480.0,49.5935,49.6023,49.5674,49.5935,6480.0
2017-01-11 09:55:00,56.81,56.83,56.81,56.82,2679.0,49.6023,49.6197,49.6023,49.611,2679.0
2017-01-11 10:00:00,56.83,56.86,56.82,56.85,4652.0,49.6197,49.6459,49.611,49.6372,4652.0
2017-01-11 10:05:00,56.86,56.92,56.86,56.91,15458.0,49.6459,49.6983,49.6459,49.6896,15458.0
2017-01-11 10:10:00,56.9,56.92,56.89,56.9,14522.0,49.6809,49.6983,49.6721,49.6809,14522.0
2017-01-11 10:15:00,56.9,56.91,56.88,56.89,5222.0,49.6809,49.6896,49.6634,49.6721,5222.0
2017-01-11 10:20:00,56.9,56.91,56.88,56.91,4499.0,49.6809,49.6896,49.6634,49.6896,4499.0
2017-01-11 10:25:00,56.91,56.91,56.89,56.91,6080.0,49.6896,49.6896,49.6721,49.6896,6080.0
2017-01-11 10:30:00,56.91,56.91,56.87,56.88,22428.0,49.6896,49.6896,49.6547,49.6634,22428.0
2017-01-11 10:35:00,56.87,56.88,56.85,56.87,12782.0,49.6547,49.6634,49.6372,49.6547,12782.0
2017-01-11 10:40:00,56.87,56.87,56.81,56.84,13244.0,49.6547,49.6547,49.6023,49.6285,13244.0
2017-01-11 10:45:00,56.84,56.85,56.8,56.81,9829.0,49.6285,49.6372,49.5935,49.6023,9829.0
2017-01-11 10:50:00,56.82,56.83,56.8,56.81,8473.0,49.611,49.6197,49.5935,49.6023,8473.0
2017-01-11 10:55:00,56.81,56.81,56.78,56.8,3708.0,49.6023,49.6023,49.5761,49.5935,3708.0
2017-01-11 11:00:00,56.79,56.84,56.79,56.84,12106.0,49.5848,49.6285,49.5848,49.6285,12106.0
2017-01-11 11:05:00,56.83,56.83,56.81,56.82,2139.0,49.6197,49.6197,49.6023,49.611,2139.0
2017-01-11 11:10:00,56.82,56.86,56.82,56.85,7365.0,49.611,49.6459,49.611,49.6372,7365.0
2017-01-11 11:15:00,56.85,56.85,56.83,56.84,5408.0,49.6372,49.6372,49.6197,49.6285,5408.0
2017-01-11 11:20:00,56.85,56.9,56.85,56.85,14055.0,49.6372,49.6809,49.6372,49.6372,14055.0
2017-01-11 11:25:00,56.85,56.88,56.83,56.85,13852.0,49.6372,49.6634,49.6197,49.6372,13852.0
2017-01-11 11:30:00,56.85,56.88,56.78,56.86,9243.0,49.6372,49.6634,49.5761,49.6459,9243.0
2017-01-11 11:35:00,56.88,56.88,56.79,56.86,6969.0,49.6634,49.6634,49.5848,49.6459,6969.0
2017-01-11 11:40:00,56.84,56.85,56.8,56.82,7457.0,49.6285,49.6372,49.5935,49.611,7457.0
2017-01-11 11:45:00,56.82,56.84,56.81,56.83,8022.0,49.611,49.6285,49.6023,49.6197,8022.0
2017-01-11 11:50:00,56.83,56.89,56.81,56.88,10755.0,49.6197,49.6721,49.6023,49.6634,10755.0
2017-01-11 11:55:00,56.88,56.89,56.85,56.88,4879.0,49.6634,49.6721,49.6372,49.6634,4879.0
2017-01-11 12:00:00,56.88,56.88,56.84,56.85,3478.0,49.6634,49.6634,49.6285,49.6372,3478.0
2017-01-11 12:05:00,56.86,56.89,56.86,56.88,9985.0,49.6459,49.6721,49.6459,49.6634,9985.0
2017-01-11 12:10:00,56.88,56.91,56.85,56.88,23899.0,49.6634,49.6896,49.6372,49.6634,23899.0
2017-01-11 12:15:00,56.89,56.89,56.85,56.86,7909.0,49.6721,49.6721,49.6372,49.6459,7909.0
2017-01-11 12:20:00,56.85,56.85,56.81,56.84,9173.0,49.6372,49.6372,49.6023,49.6285,9173.0
2017-01-11 12:25:00,56.84,56.9,56.83,56.9,11581.0,49.6285,49.6809,49.6197,49.6809,11581.0
2017-01-11 12:30:00,56.9,56.91,56.87,56.87,11727.0,49.6809,49.6896,49.6547,49.6547,11727.0
2017-01-11 12:35:00,56.88,56.94,56.88,56.94,4177.0,49.6634,49.7158,49.6634,49.7158,4177.0
2017-01-11 12:40:00,56.91,56.91,56.86,56.87,5620.0,49.6896,49.6896,49.6459,49.6547,5620.0
2017-01-11 12:45:00,56.88,56.89,56.85,56.89,3996.0,49.6634,49.6721,49.6372,49.6721,3996.0
2017-01-11 12:50:00,56.89,56.94,56.89,56.94,3100.0,49.6721,49.7158,49.6721,49.7158,3100.0
2017-01-11 12:55:00,56.94,56.97,56.94,56.97,4296.0,49.7158,49.742,49.7158,49.742,4296.0
2017-01-11 13:00:00,56.97,56.99,56.96,56.98,5584.0,49.742,49.7594,49.7332,49.7507,5584.0
2017-01-11 13:05:00,56.98,56.99,56.94,56.95,14861.0,49.7507,49.7594,49.7158,49.7245,14861.0
2017-01-11 13:10:00,56.95,56.96,56.88,56.96,9904.0,49.7245,49.7332,49.6634,49.7332,9904.0
2017-01-11 13:15:00,56.96,56.96,56.89,56.92,5595.0,49.7332,49.7332,49.6721,49.6983,5595.0
2017-01-11 13:20:00,56.92,56.93,56.86,56.87,34840.0,49.6983,49.7071,49.6459,49.6547,34840.0
2017-01-11 13:25:00,56.87,56.87,56.8,56.81,25729.0,49.6547,49.6547,49.5935,49.6023,25729.0
2017-01-11 13:30:00,56.81,56.83,56.8,56.83,7250.0,49.6023,49.6197,49.5935,49.6197,7250.0
2017-01-11 13:35:00,56.84,56.9,56.83,56.88,45115.0,49.6285,49.6809,49.6197,49.6634,45115.0
2017-01-11 13:40:00,56.88,56.91,56.87,56.91,3580.0,49.6634,49.6896,49.6547,49.6896,3580.0
2017-01-11 13:45:00,56.91,56.95,56.88,56.88,4096.0,49.6896,49.7245,49.6634,49.6634,4096.0
2017-01-11 13:50:00,56.87,56.95,56.87,56.95,3739.0,49.6547,49.7245,49.6547,49.7245,3739.0
2017-01-11 13:55:00,56.94,57.0,56.93,56.94,8420.0,49.7158,49.7682,49.7071,49.7158,8420.0
2017-01-11 14:00:00,56.94,56.95,56.91,56.91,10175.0,49.7158,49.7245,49.6896,49.6896,10175.0
2017-01-11 14:05:00,56.9,56.93,56.89,56.89,15974.0,49.6809,49.7071,49.6721,49.6721,15974.0
2017-01-11 14:10:00,56.88,56.92,56.88,56.91,8115.0,49.6634,49.6983,49.6634,49.6896,8115.0
2017-01-11 14:15:00,56.92,56.96,56.91,56.95,12338.0,49.6983,49.7332,49.6896,49.7245,12338.0
2017-01-11 14:20:00,56.95,56.97,56.92,56.93,9030.0,49.7245,49.742,49.6983,49.7071,9030.0
2017-01-11 14:25:00,56.94,56.99,56.93,56.97,5219.0,49.7158,49.7594,49.7071,49.742,5219.0
2017-01-11 14:30:00,56.97,57.05,56.97,57.04,9807.0,49.742,49.8118,49.742,49.8031,9807.0
2017-01-11 14:35:00,57.04,57.06,57.01,57.02,9408.0,49.8031,49.8206,49.7769,49.7856,9408.0
2017-01-11 14:40:00,57.02,57.04,57.02,57.04,6676.0,49.7856,49.8031,49.7856,49.8031,6676.0
2017-01-11 14:45:00,57.04,57.04,56.98,56.99,7706.0,49.8031,49.8031,49.7507,49.7594,7706.0
2017-01-11 14:50:00,57.0,57.0,56.99,57.0,7522.0,49.7682,49.7682,49.7594,49.7682,7522.0
2017-01-11 14:55:00,57.0,57.0,56.96,56.99,4306.0,49.7682,49.7682,49.7332,49.7594,4306.0
2017-01-11 15:00:00,57.0,57.04,57.0,57.03,5730.0,49.7682,49.8031,49.7682,49.7944,5730.0
2017-01-11 15:05:00,57.04,57.04,56.99,56.99,4533.0,49.8031,49.8031,49.7594,49.7594,4533.0
2017-01-11 15:10:00,57.0,57.03,56.98,56.98,8040.0,49.7682,49.7944,49.7507,49.7507,8040.0
2017-01-11 15:15:00,56.98,56.99,56.96,56.96,11016.0,49.7507,49.7594,49.7332,49.7332,11016.0
2017-01-11 15:20:00,56.97,56.97,56.91,56.93,14017.0,49.742,49.742,49.6896,49.7071,14017.0
2017-01-11 15:25:00,56.93,56.94,56.91,56.92,12493.0,49.7071,49.7158,49.6896,49.6983,12493.0
2017-01-11 15:30:00,56.93,56.96,56.92,56.96,14166.0,49.7071,49.7332,49.6983,49.7332,14166.0
2017-01-11 15:35:00,56.96,57.02,56.96,57.0,20837.0,49.7332,49.7856,49.7332,49.7682,20837.0
2017-01-11 15:40:00,57.0,57.01,56.96,56.96,17158.0,49.7682,49.7769,49.7332,49.7332,17158.0
2017-01-11 15:45:00,56.97,57.0,56.96,56.98,28067.0,49.742,49.7682,49.7332,49.7507,28067.0
2017-01-11 15:50:00,56.99,56.99,56.94,56.98,23963.0,49.7594,49.7594,49.7158,49.7507,23963.0
2017-01-11 15:55:00,56.98,56.98,56.9,56.9,136827.0,49.7507,49.7507,49.6809,49.6809,136827.0
2017-01-12 09:30:00,56.91,57.02,56.78,56.9,11620.0,49.6896,49.7856,49.5761,49.6809,11620.0
2017-01-12 09:35:00,56.91,56.93,56.86,56.87,3516.0,49.6896,49.7071,49.6459,49.6547,3516.0
2017-01-12 09:40:00,56.87,56.87,56.79,56.79,2900.0,49.6547,49.6547,49.5848,49.5848,2900.0
2017-01-12 09:45:00,56.79,56.91,56.79,56.91,8861.0,49.5848,49.6896,49.5848,49.6896,8861.0
2017-01-12 09:50:00,56.93,56.94,56.88,56.94,7523.0,49.7071,49.7158,49.6634,49.7158,7523.0
2017-01-12 09:55:00,56.97,57.03,56.92,57.03,8599.0,49.742,49.7944,49.6983,49.7944,8599.0
2017-01-12 10:00:00,57.02,57.02,56.94,56.95,7134.0,49.7856,49.7856,49.7158,49.7245,7134.0
2017-01-12 10:05:00,56.93,56.95,56.75,56.79,12014.0,49.7071,49.7245,49.5499,49.5848,12014.0
2017-01-12 10:10:00,56.77,56.84,56.77,56.83,3116.0,49.5674,49.6285,49.5674,49.6197,3116.0
2017-01-12 10:15:00,56.83,56.84,56.82,56.84,9690.0,49.6197,49.6285,49.611,49.6285,9690.0
2017-01-12 10:20:00,56.84,56.87,56.79,56.87,21206.0,49.6285,49.6547,49.5848,49.6547,21206.0
2017-01-12 10:25:00,56.86,56.88,56.82,56.87,14408.0,49.6459,49.6634,49.611,49.6547,14408.0
2017-01-12 10:30:00,56.86,56.88,56.8,56.87,22809.0,49.6459,49.6634,49.5935,49.6547,22809.0
2017-01-12 10:35:00,56.87,56.89,56.85,56.86,21048.0,49.6547,49.6721,49.6372,49.6459,21048.0
2017-01-12 10:40:00,56.87,56.94,56.86,56.93,10934.0,49.6547,49.7158,49.6459,49.7071,10934.0
2017-01-12 10:45:00,56.94,56.95,56.85,56.89,13722.0,49.7158,49.7245,49.6372,49.6721,13722.0
2017-01-12 10:50:00,56.89,56.9,56.86,56.88,11363.0,49.6721,49.6809,49.6459,49.6634,11363.0
2017-01-12 10:55:00,56.88,56.88,56.83,56.84,12198.0,49.6634,49.6634,49.6197,49.6285,12198.0
2017-01-12 11:00:00,56.84,56.86,56.81,56.83,13564.0,49.6285,49.6459,49.6023,49.6197,13564.0
2017-01-12 11:05:00,56.84,56.88,56.84,56.85,9631.0,49.6285,49.6634,49.6285,49.6372,9631.0
2017-01-12 11:10:00,56.85,56.85,56.81,56.82,7463.0,49.6372,49.6372,49.6023,49.611,7463.0
2017-01-12 11:15:00,56.8,56.81,56.73,56.73,8244.0,49.5935,49.6023,49.5324,49.5324,8244.0
2017-01-12 11:20:00,56.72,56.73,56.68,56.72,7700.0,49.5237,49.5324,49.4888,49.5237,7700.0
2017-01-12 11:25:00,56.72,56.78,56.71,56.77,4904.0,49.5237,49.5761,49.515,49.5674,4904.0
2017-01-12 11:30:00,56.78,56.8,56.76,56.78,11231.0,49.5761,49.5935,49.5586,49.5761,11231.0
2017-01-12 11:35:00,56.79,56.79,56.76,56.79,4402.0,49.5848,49.5848,49.5586,49.5848,4402.0
2017-01-12 11:40:00,56.79,56.8,56.75,56.77,8619.0,49.5848,49.5935,49.5499,49.5674,8619.0
2017-01-12 11:45:00,56.77,56.77,56.72,56.73,9555.0,49.5674,49.5674,49.5237,49.5324,9555.0
2017-01-12 11:50:00,56.73,56.74,56.69,56.71,6034.0,49.5324,49.5412,49.4975,49.515,6034.0
2017-01-12 11:55:00,56.7,56.7,56.65,56.67,7594.0,49.5062,49.5062,49.4626,49.48,7594.0
2017-01-12 12:00:00,56.67,56.75,56.65,56.75,5092.0,49.48,49.5499,49.4626,49.5499,5092.0
2017-01-12 12:05:00,56.75,56.75,56.74,56.75,1711.0,49.5499,49.5499,49.5412,49.5499,1711.0
2017-01-12 12:10:00,56.75,56.78,56.74,56.76,4349.0,49.5499,49.5761,49.5412,49.5586,4349.0
2017-01-12 12:15:00,56.77,56.82,56.76,56.82,6349.0,49.5674,49.611,49.5586,49.611,6349.0
2017-01-12 12:20:00,56.82,56.84,56.81,56.82,6852.0,49.611,49.6285,49.6023,49.611,6852.0
2017-01-12 12:25:00,56.82,56.86,56.82,56.84,4213.0,49.611,49.6459,49.611,49.6285,4213.0
2017-01-12 12:30:00,56.83,56.88,56.83,56.87,3699.0,49.6197,49.6634,49.6197,49.6547,3699.0
2017-01-12 12:35:00,56.88,56.9,56.87,56.9,2029.0,49.6634,49.6809,49.6547,49.6809,2029.0
2017-01-12 12:40:00,56.89,56.89,56.83,56.83,5302.0,49.6721,49.6721,49.6197,49.6197,5302.0
2017-01-12 12:45:00,56.83,56.84,56.8,56.82,10587.0,49.6197,49.6285,49.5935,49.611,10587.0
2017-01-12 12:50:00,56.82,56.83,56.79,56.8,7314.0,49.611,49.6197,49.5848,49.5935,7314.0
2017-01-12 12:55:00,56.78,56.8,56.77,56.77,16290.0,49.5761,49.5935,49.5674,49.5674,16290.0
2017-01-12 13:00:00,56.77,56.77,56.72,56.74,13612.0,49.5674,49.5674,49.5237,49.5412,13612.0
2017-01-12 13:05:00,56.75,56.75,56.72,56.75,8594.0,49.5499,49.5499,49.5237,49.5499,8594.0
2017-01-12 13:10:00,56.75,56.78,56.75,56.78,7190.0,49.5499,49.5761,49.5499,49.5761,7190.0
2017-01-12 13:15:00,56.78,56.82,56.78,56.82,4807.0,49.5761,49.611,49.5761,49.611,4807.0
2017-01-12 13:20:00,56.82,56.83,56.82,56.83,3582.0,49.611,49.6197,49.611,49.6197,3582.0
2017-01-12 13:25:00,56.84,56.85,56.81,56.84,8344.0,49.6285,49.6372,49.6023,49.6285,8344.0
2017-01-12 13:30:00,56.85,56.86,56.83,56.83,5500.0,49.6372,49.6459,49.6197,49.6197,5500.0
2017-01-12 13:35:00,56.84,56.87,56.83,56.83,8651.0,49.6285,49.6547,49.6197,49.6197,8651.0
2017-01-12 13:40:00,56.84,56.85,56.83,56.84,4238.0,49.6285,49.6372,49.6197,49.6285,4238.0
2017-01-12 13:45:00,56.83,56.85,56.83,56.84,7342.0,49.6197,49.6372,49.6197,49.6285,7342.0
2017-01-12 13:50:00,56.84,56.84,56.8,56.83,3900.0,49.6285,49.6285,49.5935,49.6197,3900.0
2017-01-12 13:55:00,56.83,56.84,56.82,56.83,6652.0,49.6197,49.6285,49.611,49.6197,6652.0
2017-01-12 14:00:00,56.83,56.85,56.83,56.85,5350.0,49.6197,49.6372,49.6197,49.6372,5350.0
2017-01-12 14:05:00,56.85,56.87,56.82,56.84,8065.0,49.6372,49.6547,49.611,49.6285,8065.0
2017-01-12 14:10:00,56.86,56.9,56.86,56.89,3900.0,49.6459,49.6809,49.6459,49.6721,3900.0
2017-01-12 14:15:00,56.89,56.94,56.88,56.92,10815.0,49.6721,49.7158,49.6634,49.6983,10815.0
2017-01-12 14:20:00,56.92,56.93,56.91,56.93,3001.0,49.6983,49.7071,49.6896,49.7071,3001.0
2017-01-12 14:25:00,56.92,56.98,56.92,56.97,6941.0,49.6983,49.7507,49.6983,49.742,6941.0
2017-01-12 14:30:00,56.97,57.0,56.96,57.0,8844.0,49.742,49.7682,49.7332,49.7682,8844.0
2017-01-12 14:35:00,57.0,57.0,56.96,56.97,8127.0,49.7682,49.7682,49.7332,49.742,8127.0
2017-01-12 14:40:00,56.96,56.97,56.88,56.88,27778.0,49.7332,49.742,49.6634,49.6634,27778.0
2017-01-12 14:45:00,56.88,56.9,56.85,56.85,7955.0,49.6634,49.6809,49.6372,49.6372,7955.0
2017-01-12 14:50:00,56.84,56.88,56.84,56.88,4996.0,49.6285,49.6634,49.6285,49.6634,4996.0
2017-01-12 14:55:00,56.89,56.95,56.89,56.95,5908.0,49.6721,49.7245,49.6721,49.7245,5908.0
2017-01-12 15:00:00,56.96,56.96,56.87,56.89,17913.0,49.7332,49.7332,49.6547,49.6721,17913.0
2017-01-12 15:05:00,56.88,56.89,56.88,56.88,7143.0,49.6634,49.6721,49.6634,49.6634,7143.0
2017-01-12 15:10:00,56.88,56.91,56.88,56.91,7465.0,49.6634,49.6896,49.6634,49.6896,7465.0
2017-01-12 15:15:00,56.9,56.91,56.87,56.89,36130.0,49.6809,49.6896,49.6547,49.6721,36130.0
2017-01-12 15:20:00,56.9,56.91,56.89,56.89,19767.0,49.6809,49.6896,49.6721,49.6721,19767.0
2017-01-12 15:25:00,56.9,56.9,56.89,56.9,10168.0,49.6809,49.6809,49.6721,49.6809,10168.0
2017-01-12 15:30:00,56.9,56.95,56.9,56.95,17053.0,49.6809,49.7245,49.6809,49.7245,17053.0
2017-01-12 15:35:00,56.95,57.01,56.94,57.01,18045.0,49.7245,49.7769,49.7158,49.7769,18045.0
2017-01-12 15:40:00,57.01,57.02,56.99,56.99,36381.0,49.7769,49.7856,49.7594,49.7594,36381.0
2017-01-12 15:45:00,57.0,57.1,57.0,57.09,31026.0,49.7682,49.8555,49.7682,49.8468,31026.0
2017-01-12 15:50:00,57.09,57.09,57.07,57.08,22172.0,49.8468,49.8468,49.8293,49.838,22172.0
2017-01-12 15:55:00,57.08,57.13,57.06,57.1,73142.0,49.838,49.8817,49.8206,49.8555,73142.0
2017-01-13 09:30:00,57.15,57.47,57.12,57.47,36598.0,49.8991,50.1785,49.8729,50.1785,36598.0
2017-01-13 09:35:00,57.34,57.4,57.27,57.29,12059.0,50.065,50.1174,50.0039,50.0214,12059.0
2017-01-13 09:40:00,57.3,57.4,57.28,57.29,12321.0,50.0301,50.1174,50.0126,50.0214,12321.0
2017-01-13 09:45:00,57.31,57.32,57.24,57.26,22340.0,50.0388,50.0476,49.9777,49.9952,22340.0
2017-01-13 09:50:00,57.24,57.26,57.22,57.25,6100.0,49.9777,49.9952,49.9603,49.9865,6100.0
2017-01-13 09:55:00,57.25,57.33,57.24,57.32,4735.0,49.9865,50.0563,49.9777,50.0476,4735.0
2017-01-13 10:00:00,57.32,57.41,57.28,57.28,5660.0,50.0476,50.1262,50.0126,50.0126,5660.0
2017-01-13 10:05:00,57.27,57.35,57.27,57.33,5200.0,50.0039,50.0738,50.0039,50.0563,5200.0
2017-01-13 10:10:00,57.31,57.35,57.29,57.32,6829.0,50.0388,50.0738,50.0214,50.0476,6829.0
2017-01-13 10:15:00,57.32,57.41,57.32,57.37,8424.0,50.0476,50.1262,50.0476,50.0912,8424.0
2017-01-13 10:20:00,57.38,57.41,57.37,57.38,6098.0,50.1,50.1262,50.0912,50.1,6098.0
2017-01-13 10:25:00,57.41,57.42,57.38,57.39,13064.0,50.1262,50.1349,50.1,50.1087,13064.0
2017-01-13 10:30:00,57.39,57.48,57.39,57.4,29922.0,50.1087,50.1873,50.1087,50.1174,29922.0
2017-01-13 10:35:00,57.41,57.41,57.3,57.31,19903.0,50.1262,50.1262,50.0301,50.0388,19903.0
2017-01-13 10:40:00,57.32,57.32,57.25,57.26,16270.0,50.0476,50.0476,49.9865,49.9952,16270.0
2017-01-13 10:45:00,57.27,57.29,57.24,57.27,13290.0,50.0039,50.0214,49.9777,50.0039,13290.0
2017-01-13 10:50:00,57.26,57.27,57.24,57.25,17752.0,49.9952,50.0039,49.9777,49.9865,17752.0
2017-01-13 10:55:00,57.25,57.25,57.21,57.23,7542.0,49.9865,49.9865,49.9515,49.969,7542.0
2017-01-13 11:00:00,57.24,57.25,57.23,57.23,4520.0,49.9777,49.9865,49.969,49.969,4520.0
2017-01-13 11:05:00,57.23,57.23,57.15,57.16,9504.0,49.969,49.969,49.8991,49.9079,9504.0
2017-01-13 11:10:00,57.16,57.22,57.16,57.22,10238.0,49.9079,49.9603,49.9079,49.9603,10238.0
2017-01-13 11:15:00,57.23,57.23,57.17,57.17,8003.0,49.969,49.969,49.9166,49.9166,8003.0
2017-01-13 11:20:00,57.17,57.19,57.17,57.17,7199.0,49.9166,49.9341,49.9166,49.9166,7199.0
2017-01-13 11:25:00,57.17,57.18,57.14,57.14,5579.0,49.9166,49.9253,49.8904,49.8904,5579.0
2017-01-13 11:30:00,57.15,57.17,57.15,57.17,5359.0,49.8991,49.9166,49.8991,49.9166,5359.0
2017-01-13 11:35:00,57.17,57.17,57.16,57.16,2885.0,49.9166,49.9166,49.9079,49.9079,2885.0
2017-01-13 11:40:00,57.16,57.17,57.12,57.13,12492.0,49.9079,49.9166,49.8729,49.8817,12492.0
2017-01-13 11:45:00,57.13,57.15,57.1,57.13,7857.0,49.8817,49.8991,49.8555,49.8817,7857.0
2017-01-13 11:50:00,57.14,57.16,57.14,57.16,7073.0,49.8904,49.9079,49.8904,49.9079,7073.0
2017-01-13 11:55:00,57.16,57.16,57.14,57.15,5631.0,49.9079,49.9079,49.8904,49.8991,5631.0
2017-01-13 12:00:00,57.14,57.15,57.14,57.14,1721.0,49.8904,49.8991,49.8904,49.8904,1721.0
2017-01-13 12:05:00,57.15,57.15,57.13,57.14,8323.0,49.8991,49.8991,49.8817,49.8904,8323.0
2017-01-13 12:10:00,57.13,57.17,57.11,57.13,25218.0,49.8817,49.9166,49.8642,49.8817,25218.0
2017-01-13 12:15:00,57.13,57.14,57.08,57.11,17435.0,49.8817,49.8904,49.838,49.8642,17435.0
2017-01-13 12:20:00,57.11,57.13,57.1,57.12,8613.0,49.8642,49.8817,49.8555,49.8729,8613.0
2017-01-13 12:25:00,57.13,57.15,57.13,57.15,10155.0,49.8817,49.8991,49.8817,49.8991,10155.0
2017-01-13 12:30:00,57.16,57.18,57.15,57.18,5693.0,49.9079,49.9253,49.8991,49.9253,5693.0
2017-01-13 12:35:00,57.17,57.17,57.17,57.17,1303.0,49.9166,49.9166,49.9166,49.9166,1303.0
2017-01-13 12:40:00,57.18,57.18,57.17,57.17,4230.0,49.9253,49.9253,49.9166,49.9166,4230.0
2017-01-13 12:45:00,57.17,57.2,57.17,57.18,23478.0,49.9166,49.9428,49.9166,49.9253,23478.0
2017-01-13 12:50:00,57.18,57.19,57.18,57.19,1118.0,49.9253,49.9341,49.9253,49.9341,1118.0
2017-01-13 12:55:00,57.19,57.21,57.18,57.19,9517.0,49.9341,49.9515,49.9253,49.9341,9517.0
2017-01-13 13:00:00,57.19,57.2,57.18,57.2,5594.0,49.9341,49.9428,49.9253,49.9428,5594.0
2017-01-13 13:05:00,57.21,57.21,57.17,57.18,6203.0,49.9515,49.9515,49.9166,49.9253,6203.0
2017-01-13 13:10:00,57.19,57.2,57.18,57.2,4290.0,49.9341,49.9428,49.9253,49.9428,4290.0
2017-01-13 13:15:00,57.19,57.21,57.18,57.2,7157.0,49.9341,49.9515,49.9253,49.9428,7157.0
2017-01-13 13:20:00,57.2,57.26,57.2,57.26,22454.0,49.9428,49.9952,49.9428,49.9952,22454.0
2017-01-13 13:25:00,57.26,57.27,57.24,57.26,6834.0,49.9952,50.0039,49.9777,49.9952,6834.0
2017-01-13 13:30:00,57.25,57.25,57.21,57.21,5220.0,49.9865,49.9865,49.9515,49.9515,5220.0
2017-01-13 13:35:00,57.22,57.25,57.21,57.23,10895.0,49.9603,49.9865,49.9515,49.969,10895.0
2017-01-13 13:40:00,57.23,57.23,57.22,57.23,1100.0,49.969,49.969,49.9603,49.969,1100.0
2017-01-13 13:45:00,57.23,57.25,57.22,57.22,3192.0,49.969,49.9865,49.9603,49.9603,3192.0
2017-01-13 13:50:00,57.22,57.24,57.22,57.23,2537.0,49.9603,49.9777,49.9603,49.969,2537.0
2017-01-13 13:55:00,57.23,57.23,57.22,57.22,2164.0,49.969,49.969,49.9603,49.9603,2164.0
2017-01-13 14:00:00,57.22,57.27,57.22,57.25,4423.0,49.9603,50.0039,49.9603,49.9865,4423.0
2017-01-13 14:05:00,57.24,57.28,57.24,57.25,4781.0,49.9777,50.0126,49.9777,49.9865,4781.0
2017-01-13 14:10:00,57.24,57.26,57.23,57.23,3847.0,49.9777,49.9952,49.969,49.969,3847.0
2017-01-13 14:15:00,57.24,57.24,57.21,57.23,4391.0,49.9777,49.9777,49.9515,49.969,4391.0
2017-01-13 14:20:00,57.22,57.24,57.21,57.22,5758.0,49.9603,49.9777,49.9515,49.9603,5758.0
2017-01-13 14:25:00,57.22,57.22,57.19,57.2,5916.0,49.9603,49.9603,49.9341,49.9428,5916.0
2017-01-13 14:30:00,57.18,57.22,57.18,57.21,4151.0,49.9253,49.9603,49.9253,49.9515,4151.0
2017-01-13 14:35:00,57.22,57.22,57.2,57.2,3805.0,49.9603,49.9603,49.9428,49.9428,3805.0
2017-01-13 14:40:00,57.2,57.22,57.19,57.22,3524.0,49.9428,49.9603,49.9341,49.9603,3524.0
2017-01-13 14:45:00,57.22,57.22,57.21,57.21,1673.0,49.9603,49.9603,49.9515,49.9515,1673.0
2017-01-13 14:50:00,57.22,57.22,57.19,57.21,2887.0,49.9603,49.9603,49.9341,49.9515,2887.0
2017-01-13 14:55:00,57.21,57.24,57.2,57.24,4787.0,49.9515,49.9777,49.9428,49.9777,4787.0
2017-01-13 15:00:00,57.23,57.23,57.2,57.2,4688.0,49.969,49.969,49.9428,49.9428,4688.0
2017-01-13 15:05:00,57.21,57.21,57.19,57.2,3260.0,49.9515,49.9515,49.9341,49.9428,3260.0
2017-01-13 15:10:00,57.2,57.2,57.17,57.18,3403.0,49.9428,49.9428,49.9166,49.9253,3403.0
2017-01-13 15:15:00,57.18,57.19,57.17,57.18,5297.0,49.9253,49.9341,49.9166,49.9253,5297.0
2017-01-13 15:20:00,57.19,57.2,57.17,57.18,6007.0,49.9341,49.9428,49.9166,49.9253,6007.0
2017-01-13 15:25:00,57.18,57.19,57.16,57.17,5793.0,49.9253,49.9341,49.9079,49.9166,5793.0
2017-01-13 15:30:00,57.17,57.2,57.16,57.2,8845.0,49.9166,49.9428,49.9079,49.9428,8845.0
2017-01-13 15:35:00,57.2,57.24,57.19,57.22,15233.0,49.9428,49.9777,49.9341,49.9603,15233.0
2017-01-13 15:40:00,57.22,57.26,57.22,57.26,9101.0,49.9603,49.9952,49.9603,49.9952,9101.0
2017-01-13 15:45:00,57.26,57.31,57.25,57.3,25696.0,49.9952,50.0388,49.9865,50.0301,25696.0
2017-01-13 15:50:00,57.3,57.3,57.28,57.29,13287.0,50.0301,50.0301,50.0126,50.0214,13287.0
2017-01-13 15:55:00,57.29,57.3,57.23,57.24,53203.0,50.0214,50.0301,49.969,49.9777,53203.0
2017-01-17 09:30:00,57.15,57.23,56.96,57.04,22274.0,49.8991,49.969,49.7332,49.8031,22274.0
2017-01-17 09:35:00,57.0,57.06,56.96,57.01,6097.0,49.7682,49.8206,49.7332,49.7769,6097.0
2017-01-17 09:40:00,57.02,57.02,56.97,57.01,6735.0,49.7856,49.7856,49.742,49.7769,6735.0
2017-01-17 09:45:00,57.01,57.01,56.94,56.96,8587.0,49.7769,49.7769,49.7158,49.7332,8587.0
2017-01-17 09:50:00,56.99,57.04,56.96,56.99,5253.0,49.7594,49.8031,49.7332,49.7594,5253.0
2017-01-17 09:55:00,56.96,57.03,56.94,57.0,5603.0,49.7332,49.7944,49.7158,49.7682,5603.0
2017-01-17 10:00:00,57.02,57.05,56.98,57.05,3706.0,49.7856,49.8118,49.7507,49.8118,3706.0
2017-01-17 10:05:00,57.02,57.09,57.01,57.07,7794.0,49.7856,49.8468,49.7769,49.8293,7794.0
2017-01-17 10:10:00,57.06,57.12,57.06,57.09,7485.0,49.8206,49.8729,49.8206,49.8468,7485.0
2017-01-17 10:15:00,57.07,57.09,57.07,57.08,1055.0,49.8293,49.8468,49.8293,49.838,1055.0
2017-01-17 10:20:00,57.09,57.14,57.07,57.08,5138.0,49.8468,49.8904,49.8293,49.838,5138.0
2017-01-17 10:25:00,57.08,57.1,57.06,57.08,4300.0,49.838,49.8555,49.8206,49.838,4300.0
2017-01-17 10:30:00,57.08,57.09,57.06,57.08,14592.0,49.838,49.8468,49.8206,49.838,14592.0
2017-01-17 10:35:00,57.08,57.11,57.06,57.1,26848.0,49.838,49.8642,49.8206,49.8555,26848.0
2017-01-17 10:40:00,57.11,57.15,57.07,57.08,7400.0,49.8642,49.8991,49.8293,49.838,7400.0
2017-01-17 10:45:00,57.08,57.08,57.03,57.05,7787.0,49.838,49.838,49.7944,49.8118,7787.0
2017-01-17 10:50:00,57.05,57.05,57.0,57.01,8186.0,49.8118,49.8118,49.7682,49.7769,8186.0
2017-01-17 10:55:00,57.01,57.04,57.01,57.02,4948.0,49.7769,49.8031,49.7769,49.7856,4948.0
2017-01-17 11:00:00,57.03,57.03,56.96,56.99,12378.0,49.7944,49.7944,49.7332,49.7594,12378.0
2017-01-17 11:05:00,56.99,56.99,56.95,56.97,9691.0,49.7594,49.7594,49.7245,49.742,9691.0
2017-01-17 11:10:00,56.96,56.96,56.88,56.89,6219.0,49.7332,49.7332,49.6634,49.6721,6219.0
2017-01-17 11:15:00,56.89,56.89,56.85,56.87,6957.0,49.6721,49.6721,49.6372,49.6547,6957.0
2017-01-17 11:20:00,56.88,56.89,56.86,56.87,4532.0,49.6634,49.6721,49.6459,49.6547,4532.0
2017-01-17 11:25:00,56.86,56.87,56.83,56.87,9750.0,49.6459,49.6547,49.6197,49.6547,9750.0
2017-01-17 11:30:00,56.87,56.88,56.86,56.86,1998.0,49.6547,49.6634,49.6459,49.6459,1998.0
2017-01-17 11:35:00,56.87,56.89,56.86,56.88,3090.0,49.6547,49.6721,49.6459,49.6634,3090.0
2017-01-17 11:40:00,56.89,56.91,56.88,56.89,4387.0,49.6721,49.6896,49.6634,49.6721,4387.0
2017-01-17 11:45:00,56.88,56.92,56.88,56.91,5027.0,49.6634,49.6983,49.6634,49.6896,5027.0
2017-01-17 11:50:00,56.91,56.92,56.9,56.91,2400.0,49.6896,49.6983,49.6809,49.6896,2400.0
2017-01-17 11:55:00,56.9,56.95,56.9,56.93,4900.0,49.6809,49.7245,49.6809,49.7071,4900.0
2017-01-17 12:00:00,56.94,56.97,56.93,56.97,4029.0,49.7158,49.742,49.7071,49.742,4029.0
2017-01-17 12:05:00,56.98,57.0,56.96,56.97,5026.0,49.7507,49.7682,49.7332,49.742,5026.0
2017-01-17 12:10:00,56.97,56.98,56.93,56.95,3041.0,49.742,49.7507,49.7071,49.7245,3041.0
2017-01-17 12:15:00,56.94,56.98,56.94,56.97,8720.0,49.7158,49.7507,49.7158,49.742,8720.0
2017-01-17 12:20:00,56.97,56.97,56.94,56.96,3829.0,49.742,49.742,49.7158,49.7332,3829.0
2017-01-17 12:25:00,56.96,56.99,56.96,56.97,4618.0,49.7332,49.7594,49.7332,49.742,4618.0
2017-01-17 12:30:00,56.98,56.98,56.95,56.96,2450.0,49.7507,49.7507,49.7245,49.7332,2450.0
2017-01-17 12:35:00,56.97,56.98,56.96,56.96,2665.0,49.742,49.7507,49.7332,49.7332,2665.0
2017-01-17 12:40:00,56.96,57.0,56.96,57.0,3094.0,49.7332,49.7682,49.7332,49.7682,3094.0
2017-01-17 12:45:00,56.98,57.01,56.98,57.0,5228.0,49.7507,49.7769,49.7507,49.7682,5228.0
2017-01-17 12:50:00,56.99,57.02,56.99,57.0,4789.0,49.7594,49.7856,49.7594,49.7682,4789.0
2017-01-17 12:55:00,57.0,57.01,56.99,57.0,2922.0,49.7682,49.7769,49.7594,49.7682,2922.0
2017-01-17 13:00:00,57.0,57.01,56.99,56.99,5228.0,49.7682,49.7769,49.7594,49.7594,5228.0
2017-01-17 13:05:00,57.0,57.0,56.96,56.97,2920.0,49.7682,49.7682,49.7332,49.742,2920.0
2017-01-17 13:10:00,56.97,57.0,56.97,57.0,3007.0,49.742,49.7682,49.742,49.7682,3007.0
2017-01-17 13:15:00,56.99,57.0,56.99,57.0,1600.0,49.7594,49.7682,49.7594,49.7682,1600.0
2017-01-17 13:20:00,57.0,57.02,56.99,57.0,2352.0,49.7682,49.7856,49.7594,49.7682,2352.0
2017-01-17 13:25:00,57.0,57.01,57.0,57.01,1900.0,49.7682,49.7769,49.7682,49.7769,1900.0
2017-01-17 13:30:00,57.01,57.02,56.99,57.0,3616.0,49.7769,49.7856,49.7594,49.7682,3616.0
2017-01-17 13:35:00,57.0,57.01,56.99,56.99,3300.0,49.7682,49.7769,49.7594,49.7594,3300.0
2017-01-17 13:40:00,56.99,57.0,56.97,56.97,2144.0,49.7594,49.7682,49.742,49.742,2144.0
2017-01-17 13:45:00,56.98,57.01,56.97,57.0,6693.0,49.7507,49.7769,49.742,49.7682,6693.0
2017-01-17 13:50:00,57.01,57.01,56.99,57.0,4074.0,49.7769,49.7769,49.7594,49.7682,4074.0
2017-01-17 13:55:00,57.0,57.01,56.98,57.01,13577.0,49.7682,49.7769,49.7507,49.7769,13577.0
2017-01-17 14:00:00,57.0,57.0,56.99,57.0,10026.0,49.7682,49.7682,49.7594,49.7682,10026.0
2017-01-17 14:05:00,56.99,57.0,56.98,56.98,2451.0,49.7594,49.7682,49.7507,49.7507,2451.0
2017-01-17 14:10:00,56.98,56.99,56.97,56.99,4567.0,49.7507,49.7594,49.742,49.7594,4567.0
2017-01-17 14:15:00,56.98,56.99,56.96,56.96,4594.0,49.7507,49.7594,49.7332,49.7332,4594.0
2017-01-17 14:20:00,56.96,56.96,56.93,56.96,5164.0,49.7332,49.7332,49.7071,49.7332,5164.0
2017-01-17 14:25:00,56.96,56.96,56.94,56.95,5360.0,49.7332,49.7332,49.7158,49.7245,5360.0
2017-01-17 14:30:00,56.95,56.95,56.92,56.92,7469.0,49.7245,49.7245,49.6983,49.6983,7469.0
2017-01-17 14:35:00,56.91,56.92,56.89,56.91,7878.0,49.6896,49.6983,49.6721,49.6896,7878.0
2017-01-17 14:40:00,56.91,56.94,56.91,56.94,3994.0,49.6896,49.7158,49.6896,49.7158,3994.0
2017-01-17 14:45:00,56.94,56.95,56.92,56.92,5441.0,49.7158,49.7245,49.6983,49.6983,5441.0
2017-01-17 14:50:00,56.92,56.92,56.9,56.9,4658.0,49.6983,49.6983,49.6809,49.6809,4658.0
2017-01-17 14:55:00,56.91,56.91,56.87,56.87,4702.0,49.6896,49.6896,49.6547,49.6547,4702.0
2017-01-17 15:00:00,56.88,56.89,56.83,56.85,8114.0,49.6634,49.6721,49.6197,49.6372,8114.0
2017-01-17 15:05:00,56.85,56.85,56.84,56.85,1999.0,49.6372,49.6372,49.6285,49.6372,1999.0
2017-01-17 15:10:00,56.85,56.88,56.85,56.88,9203.0,49.6372,49.6634,49.6372,49.6634,9203.0
2017-01-17 15:15:00,56.87,56.88,56.83,56.88,18833.0,49.6547,49.6634,49.6197,49.6634,18833.0
2017-01-17 15:20:00,56.87,56.89,56.87,56.88,6087.0,49.6547,49.6721,49.6547,49.6634,6087.0
2017-01-17 15:25:00,56.89,56.91,56.89,56.89,8110.0,49.6721,49.6896,49.6721,49.6721,8110.0
2017-01-17 15:30:00,56.9,56.94,56.88,56.94,14510.0,49.6809,49.7158,49.6634,49.7158,14510.0
2017-01-17 15:35:00,56.94,56.94,56.91,56.93,17113.0,49.7158,49.7158,49.6896,49.7071,17113.0
2017-01-17 15:40:00,56.93,56.93,56.91,56.91,18524.0,49.7071,49.7071,49.6896,49.6896,18524.0
2017-01-17 15:45:00,56.91,56.92,56.89,56.9,26580.0,49.6896,49.6983,49.6721,49.6809,26580.0
2017-01-17 15:50:00,56.9,56.91,56.88,56.89,27390.0,49.6809,49.6896,49.6634,49.6721,27390.0
2017-01-17 15:55:00,56.88,56.93,56.88,56.91,74261.0,49.6634,49.7071,49.6634,49.6896,74261.0
2017-01-18 09:30:00,56.93,57.24,56.92,57.07,14332.0,49.7071,49.9777,49.6983,49.8293,14332.0
2017-01-18 09:35:00,57.05,57.07,56.93,56.95,6801.0,49.8118,49.8293,49.7071,49.7245,6801.0
2017-01-18 09:40:00,56.93,56.99,56.88,56.98,6500.0,49.7071,49.7594,49.6634,49.7507,6500.0
2017-01-18 09:45:00,56.97,57.02,56.97,57.02,3885.0,49.742,49.7856,49.742,49.7856,3885.0
2017-01-18 09:50:00,57.0,57.02,56.94,57.02,11948.0,49.7682,49.7856,49.7158,49.7856,11948.0
2017-01-18 09:55:00,57.04,57.08,57.03,57.06,3412.0,49.8031,49.838,49.7944,49.8206,3412.0
2017-01-18 10:00:00,57.06,57.13,57.06,57.12,8606.0,49.8206,49.8817,49.8206,49.8729,8606.0
2017-01-18 10:05:00,57.11,57.12,57.07,57.07,4195.0,49.8642,49.8729,49.8293,49.8293,4195.0
2017-01-18 10:10:00,57.05,57.05,57.01,57.05,2992.0,49.8118,49.8118,49.7769,49.8118,2992.0
2017-01-18 10:15:00,57.05,57.11,57.05,57.1,3946.0,49.8118,49.8642,49.8118,49.8555,3946.0
2017-01-18 10:20:00,57.1,57.14,57.1,57.14,4500.0,49.8555,49.8904,49.8555,49.8904,4500.0
2017-01-18 10:25:00,57.13,57.13,57.1,57.11,3393.0,49.8817,49.8817,49.8555,49.8642,3393.0
2017-01-18 10:30:00,57.13,57.16,57.12,57.16,14536.0,49.8817,49.9079,49.8729,49.9079,14536.0
2017-01-18 10:35:00,57.16,57.16,57.09,57.1,15139.0,49.9079,49.9079,49.8468,49.8555,15139.0
2017-01-18 10:40:00,57.1,57.11,57.09,57.1,4428.0,49.8555,49.8642,49.8468,49.8555,4428.0
2017-01-18 10:45:00,57.09,57.13,57.09,57.13,5400.0,49.8468,49.8817,49.8468,49.8817,5400.0
2017-01-18 10:50:00,57.13,57.13,57.1,57.1,5567.0,49.8817,49.8817,49.8555,49.8555,5567.0
2017-01-18 10:55:00,57.1,57.16,57.1,57.15,6207.0,49.8555,49.9079,49.8555,49.8991,6207.0
2017-01-18 11:00:00,57.15,57.19,57.14,57.19,5109.0,49.8991,49.9341,49.8904,49.9341,5109.0
2017-01-18 11:05:00,57.19,57.19,57.16,57.18,5553.0,49.9341,49.9341,49.9079,49.9253,5553.0
2017-01-18 11:10:00,57.18,57.19,57.12,57.12,4932.0,49.9253,49.9341,49.8729,49.8729,4932.0
2017-01-18 11:15:00,57.12,57.14,57.12,57.14,2974.0,49.8729,49.8904,49.8729,49.8904,2974.0
2017-01-18 11:20:00,57.15,57.18,57.15,57.17,5712.0,49.8991,49.9253,49.8991,49.9166,5712.0
2017-01-18 11:25:00,57.17,57.17,57.14,57.15,3827.0,49.9166,49.9166,49.8904,49.8991,3827.0
2017-01-18 11:30:00,57.16,57.16,57.15,57.16,1930.0,49.9079,49.9079,49.8991,49.9079,1930.0
2017-01-18 11:35:00,57.16,57.19,57.16,57.17,7365.0,49.9079,49.9341,49.9079,49.9166,7365.0
2017-01-18 11:40:00,57.17,57.19,57.16,57.19,4836.0,49.9166,49.9341,49.9079,49.9341,4836.0
2017-01-18 11:45:00,57.19,57.19,57.17,57.19,11730.0,49.9341,49.9341,49.9166,49.9341,11730.0
2017-01-18 11:50:00,57.19,57.19,57.18,57.18,3049.0,49.9341,49.9341,49.9253,49.9253,3049.0
2017-01-18 11:55:00,57.19,57.2,57.16,57.18,6556.0,49.9341,49.9428,49.9079,49.9253,6556.0
2017-01-18 12:00:00,57.17,57.2,57.17,57.2,2788.0,49.9166,49.9428,49.9166,49.9428,2788.0
2017-01-18 12:05:00,57.19,57.21,57.19,57.19,1700.0,49.9341,49.9515,49.9341,49.9341,1700.0
2017-01-18 12:10:00,57.2,57.24,57.2,57.22,10121.0,49.9428,49.9777,49.9428,49.9603,10121.0
2017-01-18 12:15:00,57.23,57.24,57.22,57.23,12226.0,49.969,49.9777,49.9603,49.969,12226.0
2017-01-18 12:20:00,57.23,57.28,57.22,57.25,8048.0,49.969,50.0126,49.9603,49.9865,8048.0
2017-01-18 12:25:00,57.25,57.25,57.22,57.24,8614.0,49.9865,49.9865,49.9603,49.9777,8614.0
2017-01-18 12:30:00,57.24,57.26,57.22,57.26,7921.0,49.9777,49.9952,49.9603,49.9952,7921.0
2017-01-18 12:35:00,57.26,57.26,57.25,57.25,2702.0,49.9952,49.9952,49.9865,49.9865,2702.0
2017-01-18 12:40:00,57.25,57.26,57.25,57.25,3177.0,49.9865,49.9952,49.9865,49.9865,3177.0
2017-01-18 12:45:00,57.26,57.26,57.25,57.25,4197.0,49.9952,49.9952,49.9865,49.9865,4197.0
2017-01-18 12:50:00,57.26,57.26,57.25,57.26,3695.0,49.9952,49.9952,49.9865,49.9952,3695.0
2017-01-18 12:55:00,57.26,57.26,57.24,57.25,5491.0,49.9952,49.9952,49.9777,49.9865,5491.0
2017-01-18 13:00:00,57.25,57.27,57.24,57.27,4282.0,49.9865,50.0039,49.9777,50.0039,4282.0
2017-01-18 13:05:00,57.26,57.3,57.26,57.29,9111.0,49.9952,50.0301,49.9952,50.0214,9111.0
2017-01-18 13:10:00,57.28,57.29,57.26,57.27,12528.0,50.0126,50.0214,49.9952,50.0039,12528.0
2017-01-18 13:15:00,57.28,57.31,57.27,57.3,9703.0,50.0126,50.0388,50.0039,50.0301,9703.0
2017-01-18 13:20:00,57.31,57.32,57.29,57.31,8956.0,50.0388,50.0476,50.0214,50.0388,8956.0
2017-01-18 13:25:00,57.31,57.35,57.31,57.34,7892.0,50.0388,50.0738,50.0388,50.065,7892.0
2017-01-18 13:30:00,57.33,57.34,57.3,57.31,10272.0,50.0563,50.065,50.0301,50.0388,10272.0
2017-01-18 13:35:00,57.31,57.33,57.31,57.33,6840.0,50.0388,50.0563,50.0388,50.0563,6840.0
2017-01-18 13:40:00,57.33,57.34,57.29,57.3,8872.0,50.0563,50.065,50.0214,50.0301,8872.0
2017-01-18 13:45:00,57.3,57.3,57.29,57.3,7517.0,50.0301,50.0301,50.0214,50.0301,7517.0
2017-01-18 13:50:00,57.3,57.31,57.29,57.3,8520.0,50.0301,50.0388,50.0214,50.0301,8520.0
2017-01-18 13:55:00,57.3,57.3,57.29,57.3,6541.0,50.0301,50.0301,50.0214,50.0301,6541.0
2017-01-18 14:00:00,57.3,57.31,57.29,57.29,13193.0,50.0301,50.0388,50.0214,50.0214,13193.0
2017-01-18 14:05:00,57.28,57.28,57.26,57.28,6019.0,50.0126,50.0126,49.9952,50.0126,6019.0
2017-01-18 14:10:00,57.28,57.28,57.27,57.28,7085.0,50.0126,50.0126,50.0039,50.0126,7085.0
2017-01-18 14:15:00,57.28,57.31,57.27,57.3,12413.0,50.0126,50.0388,50.0039,50.0301,12413.0
2017-01-18 14:20:00,57.31,57.35,57.3,57.34,24042.0,50.0388,50.0738,50.0301,50.065,24042.0
2017-01-18 14:25:00,57.34,57.35,57.33,57.35,3740.0,50.065,50.0738,50.0563,50.0738,3740.0
2017-01-18 14:30:00,57.35,57.38,57.34,57.35,11216.0,50.0738,50.1,50.065,50.0738,11216.0
2017-01-18 14:35:00,57.34,57.34,57.32,57.33,5197.0,50.065,50.065,50.0476,50.0563,5197.0
2017-01-18 14:40:00,57.34,57.34,57.33,57.33,1453.0,50.065,50.065,50.0563,50.0563,1453.0
2017-01-18 14:45:00,57.34,57.34,57.33,57.34,4582.0,50.065,50.065,50.0563,50.065,4582.0
2017-01-18 14:50:00,57.33,57.33,57.32,57.33,6047.0,50.0563,50.0563,50.0476,50.0563,6047.0
2017-01-18 14:55:00,57.32,57.34,57.32,57.34,6478.0,50.0476,50.065,50.0476,50.065,6478.0
2017-01-18 15:00:00,57.34,57.34,57.29,57.3,7245.0,50.065,50.065,50.0214,50.0301,7245.0
2017-01-18 15:05:00,57.29,57.32,57.29,57.29,8286.0,50.0214,50.0476,50.0214,50.0214,8286.0
2017-01-18 15:10:00,57.29,57.32,57.28,57.28,8354.0,50.0214,50.0476,50.0126,50.0126,8354.0
2017-01-18 15:15:00,57.29,57.31,57.28,57.3,4274.0,50.0214,50.0388,50.0126,50.0301,4274.0
2017-01-18 15:20:00,57.31,57.31,57.28,57.29,11106.0,50.0388,50.0388,50.0126,50.0214,11106.0
2017-01-18 15:25:00,57.28,57.31,57.28,57.31,5780.0,50.0126,50.0388,50.0126,50.0388,5780.0
2017-01-18 15:30:00,57.3,57.33,57.3,57.32,12399.0,50.0301,50.0563,50.0301,50.0476,12399.0
2017-01-18 15:35:00,57.32,57.34,57.31,57.33,23284.0,50.0476,50.065,50.0388,50.0563,23284.0
2017-01-18 15:40:00,57.32,57.35,57.32,57.35,20638.0,50.0476,50.0738,50.0476,50.0738,20638.0
2017-01-18 15:45:00,57.35,57.37,57.34,57.37,18963.0,50.0738,50.0912,50.065,50.0912,18963.0
2017-01-18 15:50:00,57.36,57.37,57.36,57.36,29455.0,50.0825,50.0912,50.0825,50.0825,29455.0
2017-01-18 15:55:00,57.36,57.38,57.35,57.36,85568.0,50.0825,50.1,50.0738,50.0825,85568.0
2017-01-19 09:30:00,56.77,57.37,56.77,57.35,41194.0,49.5674,50.0912,49.5674,50.0738,41194.0
2017-01-19 09:35:00,57.32,57.39,57.26,57.37,11760.0,50.0476,50.1087,49.9952,50.0912,11760.0
2017-01-19 09:40:00,57.35,57.37,57.33,57.35,2947.0,50.0738,50.0912,50.0563,50.0738,2947.0
2017-01-19 09:45:00,57.34,57.39,57.34,57.35,9834.0,50.065,50.1087,50.065,50.0738,9834.0
2017-01-19 09:50:00,57.36,57.36,57.31,57.32,5740.0,50.0825,50.0825,50.0388,50.0476,5740.0
2017-01-19 09:55:00,57.31,57.31,57.26,57.27,12864.0,50.0388,50.0388,49.9952,50.0039,12864.0
2017-01-19 10:00:00,57.27,57.29,57.26,57.28,12037.0,50.0039,50.0214,49.9952,50.0126,12037.0
2017-01-19 10:05:00,57.29,57.31,57.23,57.23,6908.0,50.0214,50.0388,49.969,49.969,6908.0
2017-01-19 10:10:00,57.23,57.27,57.22,57.24,8899.0,49.969,50.0039,49.9603,49.9777,8899.0
2017-01-19 10:15:00,57.25,57.26,57.18,57.26,7887.0,49.9865,49.9952,49.9253,49.9952,7887.0
2017-01-19 10:20:00,57.27,57.31,57.25,57.29,8202.0,50.0039,50.0388,49.9865,50.0214,8202.0
2017-01-19 10:25:00,57.3,57.32,57.27,57.32,12686.0,50.0301,50.0476,50.0039,50.0476,12686.0
2017-01-19 10:30:00,57.32,57.34,57.31,57.32,7825.0,50.0476,50.065,50.0388,50.0476,7825.0
2017-01-19 10:35:00,57.32,57.35,57.31,57.33,6159.0,50.0476,50.0738,50.0388,50.0563,6159.0
2017-01-19 10:40:00,57.33,57.38,57.32,57.36,10209.0,50.0563,50.1,50.0476,50.0825,10209.0
2017-01-19 10:45:00,57.35,57.39,57.34,57.39,21678.0,50.0738,50.1087,50.065,50.1087,21678.0
2017-01-19 10:50:00,57.38,57.4,57.37,57.38,13496.0,50.1,50.1174,50.0912,50.1,13496.0
2017-01-19 10:55:00,57.39,57.41,57.38,57.4,10928.0,50.1087,50.1262,50.1,50.1174,10928.0
2017-01-19 11:00:00,57.4,57.4,57.3,57.32,11339.0,50.1174,50.1174,50.0301,50.0476,11339.0
2017-01-19 11:05:00,57.32,57.33,57.3,57.31,3250.0,50.0476,50.0563,50.0301,50.0388,3250.0
2017-01-19 11:10:00,57.31,57.35,57.31,57.34,10860.0,50.0388,50.0738,50.0388,50.065,10860.0
2017-01-19 11:15:00,57.34,57.37,57.34,57.37,8494.0,50.065,50.0912,50.065,50.0912,8494.0
2017-01-19 11:20:00,57.36,57.38,57.35,57.35,10983.0,50.0825,50.1,50.0738,50.0738,10983.0
2017-01-19 11:25:00,57.35,57.4,57.34,57.4,12794.0,50.0738,50.1174,50.065,50.1174,12794.0
2017-01-19 11:30:00,57.4,57.42,57.4,57.41,8731.0,50.1174,50.1349,50.1174,50.1262,8731.0
2017-01-19 11:35:00,57.41,57.42,57.4,57.41,8000.0,50.1262,50.1349,50.1174,50.1262,8000.0
2017-01-19 11:40:00,57.41,57.45,57.4,57.42,6000.0,50.1262,50.1611,50.1174,50.1349,6000.0
2017-01-19 11:45:00,57.43,57.46,57.42,57.45,12112.0,50.1436,50.1698,50.1349,50.1611,12112.0
2017-01-19 11:50:00,57.45,57.45,57.41,57.42,25140.0,50.1611,50.1611,50.1262,50.1349,25140.0
2017-01-19 11:55:00,57.42,57.45,57.37,57.42,13440.0,50.1349,50.1611,50.0912,50.1349,13440.0
2017-01-19 12:00:00,57.43,57.46,57.42,57.45,14124.0,50.1436,50.1698,50.1349,50.1611,14124.0
2017-01-19 12:05:00,57.45,57.45,57.4,57.4,5593.0,50.1611,50.1611,50.1174,50.1174,5593.0
2017-01-19 12:10:00,57.4,57.4,57.36,57.36,3590.0,50.1174,50.1174,50.0825,50.0825,3590.0
2017-01-19 12:15:00,57.36,57.38,57.34,57.38,7793.0,50.0825,50.1,50.065,50.1,7793.0
2017-01-19 12:20:00,57.38,57.39,57.35,57.37,6611.0,50.1,50.1087,50.0738,50.0912,6611.0
2017-01-19 12:25:00,57.38,57.4,57.38,57.4,5000.0,50.1,50.1174,50.1,50.1174,5000.0
2017-01-19 12:30:00,57.41,57.41,57.4,57.4,1697.0,50.1262,50.1262,50.1174,50.1174,1697.0
2017-01-19 12:35:00,57.4,57.41,57.38,57.41,10590.0,50.1174,50.1262,50.1,50.1262,10590.0
2017-01-19 12:40:00,57.4,57.42,57.4,57.4,2102.0,50.1174,50.1349,50.1174,50.1174,2102.0
2017-01-19 12:45:00,57.4,57.41,57.4,57.4,1300.0,50.1174,50.1262,50.1174,50.1174,1300.0
2017-01-19 12:50:00,57.41,57.41,57.4,57.4,2775.0,50.1262,50.1262,50.1174,50.1174,2775.0
2017-01-19 12:55:00,57.41,57.43,57.4,57.41,9817.0,50.1262,50.1436,50.1174,50.1262,9817.0
2017-01-19 13:00:00,57.4,57.43,57.4,57.43,5939.0,50.1174,50.1436,50.1174,50.1436,5939.0
2017-01-19 13:05:00,57.43,57.43,57.4,57.41,6247.0,50.1436,50.1436,50.1174,50.1262,6247.0
2017-01-19 13:10:00,57.42,57.43,57.4,57.41,8575.0,50.1349,50.1436,50.1174,50.1262,8575.0
2017-01-19 13:15:00,57.41,57.42,57.39,57.41,13266.0,50.1262,50.1349,50.1087,50.1262,13266.0
2017-01-19 13:20:00,57.41,57.42,57.39,57.4,14259.0,50.1262,50.1349,50.1087,50.1174,14259.0
2017-01-19 13:25:00,57.4,57.41,57.36,57.39,17738.0,50.1174,50.1262,50.0825,50.1087,17738.0
2017-01-19 13:30:00,57.39,57.41,57.38,57.4,6066.0,50.1087,50.1262,50.1,50.1174,6066.0
2017-01-19 13:35:00,57.4,57.45,57.4,57.41,23274.0,50.1174,50.1611,50.1174,50.1262,23274.0
2017-01-19 13:40:00,57.41,57.42,57.39,57.39,6406.0,50.1262,50.1349,50.1087,50.1087,6406.0
2017-01-19 13:45:00,57.39,57.41,57.36,57.36,6202.0,50.1087,50.1262,50.0825,50.0825,6202.0
2017-01-19 13:50:00,57.36,57.37,57.34,57.34,8016.0,50.0825,50.0912,50.065,50.065,8016.0
2017-01-19 13:55:00,57.33,57.34,57.31,57.33,7132.0,50.0563,50.065,50.0388,50.0563,7132.0
2017-01-19 14:00:00,57.32,57.34,57.31,57.34,6664.0,50.0476,50.065,50.0388,50.065,6664.0
2017-01-19 14:05:00,57.34,57.34,57.21,57.23,21424.0,50.065,50.065,49.9515,49.969,21424.0
2017-01-19 14:10:00,57.23,57.23,57.18,57.19,6185.0,49.969,49.969,49.9253,49.9341,6185.0
2017-01-19 14:15:00,57.18,57.21,57.17,57.18,8829.0,49.9253,49.9515,49.9166,49.9253,8829.0
2017-01-19 14:20:00,57.17,57.26,57.16,57.26,12972.0,49.9166,49.9952,49.9079,49.9952,12972.0
2017-01-19 14:25:00,57.26,57.26,57.23,57.24,6308.0,49.9952,49.9952,49.969,49.9777,6308.0
2017-01-19 14:30:00,57.24,57.25,57.22,57.25,5195.0,49.9777,49.9865,49.9603,49.9865,5195.0
2017-01-19 14:35:00,57.24,57.25,57.23,57.24,7301.0,49.9777,49.9865,49.969,49.9777,7301.0
2017-01-19 14:40:00,57.24,57.26,57.23,57.24,10743.0,49.9777,49.9952,49.969,49.9777,10743.0
2017-01-19 14:45:00,57.24,57.26,57.21,57.23,13259.0,49.9777,49.9952,49.9515,49.969,13259.0
2017-01-19 14:50:00,57.22,57.24,57.21,57.23,5236.0,49.9603,49.9777,49.9515,49.969,5236.0
2017-01-19 14:55:00,57.22,57.23,57.21,57.21,7361.0,49.9603,49.969,49.9515,49.9515,7361.0
2017-01-19 15:00:00,57.21,57.23,57.21,57.23,5123.0,49.9515,49.969,49.9515,49.969,5123.0
2017-01-19 15:05:00,57.23,57.23,57.2,57.22,10772.0,49.969,49.969,49.9428,49.9603,10772.0
2017-01-19 15:10:00,57.23,57.24,57.22,57.23,5517.0,49.969,49.9777,49.9603,49.969,5517.0
2017-01-19 15:15:00,57.24,57.29,57.23,57.27,21148.0,49.9777,50.0214,49.969,50.0039,21148.0
2017-01-19 15:20:00,57.27,57.31,57.27,57.31,5573.0,50.0039,50.0388,50.0039,50.0388,5573.0
2017-01-19 15:25:00,57.32,57.32,57.29,57.29,7352.0,50.0476,50.0476,50.0214,50.0214,7352.0
2017-01-19 15:30:00,57.29,57.29,57.22,57.23,12140.0,50.0214,50.0214,49.9603,49.969,12140.0
2017-01-19 15:35:00,57.23,57.28,57.23,57.28,9968.0,49.969,50.0126,49.969,50.0126,9968.0
2017-01-19 15:40:00,57.28,57.28,57.21,57.23,26931.0,50.0126,50.0126,49.9515,49.969,26931.0
2017-01-19 15:45:00,57.22,57.27,57.21,57.25,26090.0,49.9603,50.0039,49.9515,49.9865,26090.0
2017-01-19 15:50:00,57.25,57.28,57.24,57.28,19040.0,49.9865,50.0126,49.9777,50.0126,19040.0
2017-01-19 15:55:00,57.27,57.34,57.27,57.31,103991.0,50.0039,50.065,50.0039,50.0388,103991.0
2017-01-20 09:30:00,57.43,57.59,57.23,57.23,110210.0,50.1436,50.2833,49.969,49.969,110210.0
2017-01-20 09:35:00,57.36,57.52,57.36,57.46,4723.0,50.0825,50.2222,50.0825,50.1698,4723.0
2017-01-20 09:40:00,57.48,57.49,57.37,57.43,23683.0,50.1873,50.196,50.0912,50.1436,23683.0
2017-01-20 09:45:00,57.42,57.43,57.35,57.37,3910.0,50.1349,50.1436,50.0738,50.0912,3910.0
2017-01-20 09:50:00,57.37,57.38,57.33,57.37,5388.0,50.0912,50.1,50.0563,50.0912,5388.0
2017-01-20 09:55:00,57.38,57.43,57.37,57.4,5052.0,50.1,50.1436,50.0912,50.1174,5052.0
2017-01-20 10:00:00,57.41,57.48,57.41,57.45,7388.0,50.1262,50.1873,50.1262,50.1611,7388.0
2017-01-20 10:05:00,57.45,57.48,57.45,57.45,4640.0,50.1611,50.1873,50.1611,50.1611,4640.0
2017-01-20 10:10:00,57.46,57.48,57.45,57.45,5663.0,50.1698,50.1873,50.1611,50.1611,5663.0
2017-01-20 10:15:00,57.44,57.45,57.43,57.43,2385.0,50.1523,50.1611,50.1436,50.1436,2385.0
2017-01-20 10:20:00,57.45,57.47,57.4,57.43,21281.0,50.1611,50.1785,50.1174,50.1436,21281.0
2017-01-20 10:25:00,57.44,57.45,57.41,57.45,5956.0,50.1523,50.1611,50.1262,50.1611,5956.0
2017-01-20 10:30:00,57.46,57.47,57.43,57.43,4797.0,50.1698,50.1785,50.1436,50.1436,4797.0
2017-01-20 10:35:00,57.44,57.46,57.43,57.44,3909.0,50.1523,50.1698,50.1436,50.1523,3909.0
2017-01-20 10:40:00,57.43,57.46,57.41,57.46,7000.0,50.1436,50.1698,50.1262,50.1698,7000.0
2017-01-20 10:45:00,57.45,57.45,57.42,57.43,5570.0,50.1611,50.1611,50.1349,50.1436,5570.0
2017-01-20 10:50:00,57.42,57.45,57.42,57.45,4520.0,50.1349,50.1611,50.1349,50.1611,4520.0
2017-01-20 10:55:00,57.45,57.47,57.45,57.47,7535.0,50.1611,50.1785,50.1611,50.1785,7535.0
2017-01-20 11:00:00,57.47,57.47,57.43,57.43,5715.0,50.1785,50.1785,50.1436,50.1436,5715.0
2017-01-20 11:05:00,57.43,57.43,57.41,57.42,7747.0,50.1436,50.1436,50.1262,50.1349,7747.0
2017-01-20 11:10:00,57.42,57.43,57.41,57.42,5139.0,50.1349,50.1436,50.1262,50.1349,5139.0
2017-01-20 11:15:00,57.43,57.44,57.41,57.41,2910.0,50.1436,50.1523,50.1262,50.1262,2910.0
2017-01-20 11:20:00,57.41,57.41,57.38,57.38,4900.0,50.1262,50.1262,50.1,50.1,4900.0
2017-01-20 11:25:00,57.38,57.38,57.33,57.33,4896.0,50.1,50.1,50.0563,50.0563,4896.0
2017-01-20 11:30:00,57.33,57.34,57.31,57.32,4817.0,50.0563,50.065,50.0388,50.0476,4817.0
2017-01-20 11:35:00,57.33,57.35,57.32,57.35,7069.0,50.0563,50.0738,50.0476,50.0738,7069.0
2017-01-20 11:40:00,57.35,57.36,57.35,57.36,1550.0,50.0738,50.0825,50.0738,50.0825,1550.0
2017-01-20 11:45:00,57.36,57.39,57.35,57.39,2871.0,50.0825,50.1087,50.0738,50.1087,2871.0
2017-01-20 11:50:00,57.39,57.39,57.36,57.36,2397.0,50.1087,50.1087,50.0825,50.0825,2397.0
2017-01-20 11:55:00,57.35,57.35,57.3,57.32,4100.0,50.0738,50.0738,50.0301,50.0476,4100.0
2017-01-20 12:00:00,57.31,57.31,57.29,57.29,3465.0,50.0388,50.0388,50.0214,50.0214,3465.0
2017-01-20 12:05:00,57.28,57.31,57.19,57.3,18605.0,50.0126,50.0388,49.9341,50.0301,18605.0
2017-01-20 12:10:00,57.28,57.28,57.23,57.23,1600.0,50.0126,50.0126,49.969,49.969,1600.0
2017-01-20 12:15:00,57.23,57.27,57.21,57.26,5729.0,49.969,50.0039,49.9515,49.9952,5729.0
2017-01-20 12:20:00,57.26,57.28,57.23,57.25,5119.0,49.9952,50.0126,49.969,49.9865,5119.0
2017-01-20 12:25:00,57.25,57.25,57.19,57.2,3715.0,49.9865,49.9865,49.9341,49.9428,3715.0
2017-01-20 12:30:00,57.2,57.2,57.16,57.2,4807.0,49.9428,49.9428,49.9079,49.9428,4807.0
2017-01-20 12:35:00,57.2,57.2,57.16,57.19,2300.0,49.9428,49.9428,49.9079,49.9341,2300.0
2017-01-20 12:40:00,57.19,57.23,57.19,57.21,2212.0,49.9341,49.969,49.9341,49.9515,2212.0
2017-01-20 12:45:00,57.22,57.24,57.19,57.21,4303.0,49.9603,49.9777,49.9341,49.9515,4303.0
2017-01-20 12:50:00,57.22,57.24,57.19,57.19,4406.0,49.9603,49.9777,49.9341,49.9341,4406.0
2017-01-20 12:55:00,57.18,57.24,57.18,57.24,3500.0,49.9253,49.9777,49.9253,49.9777,3500.0
2017-01-20 13:00:00,57.24,57.25,57.24,57.25,1800.0,49.9777,49.9865,49.9777,49.9865,1800.0
2017-01-20 13:05:00,57.26,57.33,57.26,57.33,4136.0,49.9952,50.0563,49.9952,50.0563,4136.0
2017-01-20 13:10:00,57.33,57.33,57.3,57.3,2200.0,50.0563,50.0563,50.0301,50.0301,2200.0
2017-01-20 13:15:00,57.31,57.32,57.31,57.31,2611.0,50.0388,50.0476,50.0388,50.0388,2611.0
2017-01-20 13:20:00,57.31,57.33,57.31,57.31,2170.0,50.0388,50.0563,50.0388,50.0388,2170.0
2017-01-20 13:25:00,57.32,57.33,57.3,57.31,3042.0,50.0476,50.0563,50.0301,50.0388,3042.0
2017-01-20 13:30:00,57.31,57.31,57.28,57.29,2800.0,50.0388,50.0388,50.0126,50.0214,2800.0
2017-01-20 13:35:00,57.29,57.3,57.28,57.29,1776.0,50.0214,50.0301,50.0126,50.0214,1776.0
2017-01-20 13:40:00,57.28,57.29,57.28,57.29,1618.0,50.0126,50.0214,50.0126,50.0214,1618.0
2017-01-20 13:45:00,57.29,57.29,57.25,57.25,2838.0,50.0214,50.0214,49.9865,49.9865,2838.0
2017-01-20 13:50:00,57.24,57.25,57.23,57.25,2922.0,49.9777,49.9865,49.969,49.9865,2922.0
2017-01-20 13:55:00,57.23,57.27,57.23,57.25,3747.0,49.969,50.0039,49.969,49.9865,3747.0
2017-01-20 14:00:00,57.25,57.29,57.25,57.29,3495.0,49.9865,50.0214,49.9865,50.0214,3495.0
2017-01-20 14:05:00,57.29,57.29,57.28,57.29,1182.0,50.0214,50.0214,50.0126,50.0214,1182.0
2017-01-20 14:10:00,57.29,57.29,57.27,57.27,3586.0,50.0214,50.0214,50.0039,50.0039,3586.0
2017-01-20 14:15:00,57.28,57.3,57.28,57.28,2600.0,50.0126,50.0301,50.0126,50.0126,2600.0
2017-01-20 14:20:00,57.27,57.27,57.23,57.23,5317.0,50.0039,50.0039,49.969,49.969,5317.0
2017-01-20 14:25:00,57.24,57.24,57.22,57.23,4853.0,49.9777,49.9777,49.9603,49.969,4853.0
2017-01-20 14:30:00,57.23,57.26,57.23,57.26,4776.0,49.969,49.9952,49.969,49.9952,4776.0
2017-01-20 14:35:00,57.26,57.26,57.24,57.25,3247.0,49.9952,49.9952,49.9777,49.9865,3247.0
2017-01-20 14:40:00,57.25,57.28,57.23,57.28,4296.0,49.9865,50.0126,49.969,50.0126,4296.0
2017-01-20 14:45:00,57.28,57.28,57.25,57.26,1921.0,50.0126,50.0126,49.9865,49.9952,1921.0
2017-01-20 14:50:00,57.25,57.28,57.24,57.27,3016.0,49.9865,50.0126,49.9777,50.0039,3016.0
2017-01-20 14:55:00,57.28,57.31,57.27,57.28,7447.0,50.0126,50.0388,50.0039,50.0126,7447.0
2017-01-20 15:00:00,57.27,57.31,57.26,57.31,4152.0,50.0039,50.0388,49.9952,50.0388,4152.0
2017-01-20 15:05:00,57.31,57.36,57.31,57.34,9168.0,50.0388,50.0825,50.0388,50.065,9168.0
2017-01-20 15:10:00,57.35,57.36,57.33,57.34,6527.0,50.0738,50.0825,50.0563,50.065,6527.0
2017-01-20 15:15:00,57.34,57.34,57.31,57.31,5362.0,50.065,50.065,50.0388,50.0388,5362.0
2017-01-20 15:20:00,57.32,57.32,57.27,57.29,8138.0,50.0476,50.0476,50.0039,50.0214,8138.0
2017-01-20 15:25:00,57.28,57.3,57.26,57.26,6853.0,50.0126,50.0301,49.9952,49.9952,6853.0
2017-01-20 15:30:00,57.26,57.29,57.25,57.28,10552.0,49.9952,50.0214,49.9865,50.0126,10552.0
2017-01-20 15:35:00,57.28,57.33,57.28,57.33,17110.0,50.0126,50.0563,50.0126,50.0563,17110.0
2017-01-20 15:40:00,57.33,57.34,57.32,57.33,7727.0,50.0563,50.065,50.0476,50.0563,7727.0
2017-01-20 15:45:00,57.32,57.36,57.3,57.36,20754.0,50.0476,50.0825,50.0301,50.0825,20754.0
2017-01-20 15:50:00,57.36,57.37,57.32,57.33,27060.0,50.0825,50.0912,50.0476,50.0563,27060.0
2017-01-20 15:55:00,57.33,57.37,57.33,57.37,46332.0,50.0563,50.0912,50.0563,50.0912,46332.0
2017-01-23 09:30:00,57.41,57.55,57.41,57.49,12177.0,50.1262,50.2484,50.1262,50.196,12177.0
2017-01-23 09:35:00,57.46,57.48,57.4,57.44,1700.0,50.1698,50.1873,50.1174,50.1523,1700.0
2017-01-23 09:40:00,57.46,57.49,57.43,57.47,2664.0,50.1698,50.196,50.1436,50.1785,2664.0
2017-01-23 09:45:00,57.44,57.5,57.44,57.46,6665.0,50.1523,50.2047,50.1523,50.1698,6665.0
2017-01-23 09:50:00,57.43,57.43,57.37,57.38,2207.0,50.1436,50.1436,50.0912,50.1,2207.0
2017-01-23 09:55:00,57.39,57.42,57.38,57.41,3100.0,50.1087,50.1349,50.1,50.1262,3100.0
2017-01-23 10:00:00,57.41,57.41,57.36,57.36,5100.0,50.1262,50.1262,50.0825,50.0825,5100.0
2017-01-23 10:05:00,57.36,57.36,57.31,57.32,4549.0,50.0825,50.0825,50.0388,50.0476,4549.0
2017-01-23 10:10:00,57.31,57.32,57.3,57.32,2400.0,50.0388,50.0476,50.0301,50.0476,2400.0
2017-01-23 10:15:00,57.32,57.33,57.3,57.31,3900.0,50.0476,50.0563,50.0301,50.0388,3900.0
2017-01-23 10:20:00,57.3,57.33,57.3,57.3,3567.0,50.0301,50.0563,50.0301,50.0301,3567.0
2017-01-23 10:25:00,57.31,57.34,57.3,57.3,4200.0,50.0388,50.065,50.0301,50.0301,4200.0
2017-01-23 10:30:00,57.29,57.29,57.22,57.25,5943.0,50.0214,50.0214,49.9603,49.9865,5943.0
2017-01-23 10:35:00,57.25,57.26,57.23,57.24,5545.0,49.9865,49.9952,49.969,49.9777,5545.0
2017-01-23 10:40:00,57.24,57.25,57.2,57.21,17693.0,49.9777,49.9865,49.9428,49.9515,17693.0
2017-01-23 10:45:00,57.2,57.22,57.16,57.19,14330.0,49.9428,49.9603,49.9079,49.9341,14330.0
2017-01-23 10:50:00,57.2,57.24,57.19,57.23,5100.0,49.9428,49.9777,49.9341,49.969,5100.0
2017-01-23 10:55:00,57.2,57.21,57.17,57.17,13460.0,49.9428,49.9515,49.9166,49.9166,13460.0
2017-01-23 11:00:00,57.18,57.21,57.18,57.2,4920.0,49.9253,49.9515,49.9253,49.9428,4920.0
2017-01-23 11:05:00,57.2,57.21,57.17,57.17,4117.0,49.9428,49.9515,49.9166,49.9166,4117.0
2017-01-23 11:10:00,57.17,57.17,57.11,57.12,17133.0,49.9166,49.9166,49.8642,49.8729,17133.0
2017-01-23 11:15:00,57.11,57.14,57.09,57.1,4767.0,49.8642,49.8904,49.8468,49.8555,4767.0
2017-01-23 11:20:00,57.1,57.1,57.06,57.06,2953.0,49.8555,49.8555,49.8206,49.8206,2953.0
2017-01-23 11:25:00,57.06,57.11,57.06,57.1,8250.0,49.8206,49.8642,49.8206,49.8555,8250.0
2017-01-23 11:30:00,57.1,57.13,57.08,57.09,6647.0,49.8555,49.8817,49.838,49.8468,6647.0
2017-01-23 11:35:00,57.09,57.11,57.06,57.06,4876.0,49.8468,49.8642,49.8206,49.8206,4876.0
2017-01-23 11:40:00,57.06,57.1,57.05,57.09,6980.0,49.8206,49.8555,49.8118,49.8468,6980.0
2017-01-23 11:45:00,57.08,57.09,57.01,57.05,14062.0,49.838,49.8468,49.7769,49.8118,14062.0
2017-01-23 11:50:00,57.04,57.07,57.03,57.05,7130.0,49.8031,49.8293,49.7944,49.8118,7130.0
2017-01-23 11:55:00,57.06,57.08,57.05,57.06,3454.0,49.8206,49.838,49.8118,49.8206,3454.0
2017-01-23 12:00:00,57.07,57.11,57.07,57.11,5085.0,49.8293,49.8642,49.8293,49.8642,5085.0
2017-01-23 12:05:00,57.11,57.13,57.09,57.12,16987.0,49.8642,49.8817,49.8468,49.8729,16987.0
2017-01-23 12:10:00,57.12,57.13,57.1,57.13,9700.0,49.8729,49.8817,49.8555,49.8817,9700.0
2017-01-23 12:15:00,57.13,57.19,57.11,57.18,10296.0,49.8817,49.9341,49.8642,49.9253,10296.0
2017-01-23 12:20:00,57.18,57.23,57.17,57.23,5188.0,49.9253,49.969,49.9166,49.969,5188.0
2017-01-23 12:25:00,57.23,57.24,57.21,57.23,3156.0,49.969,49.9777,49.9515,49.969,3156.0
2017-01-23 12:30:00,57.23,57.23,57.21,57.22,4596.0,49.969,49.969,49.9515,49.9603,4596.0
2017-01-23 12:35:00,57.22,57.23,57.2,57.21,2891.0,49.9603,49.969,49.9428,49.9515,2891.0
2017-01-23 12:40:00,57.21,57.24,57.21,57.24,3800.0,49.9515,49.9777,49.9515,49.9777,3800.0
2017-01-23 12:45:00,57.23,57.23,57.2,57.2,3089.0,49.969,49.969,49.9428,49.9428,3089.0
2017-01-23 12:50:00,57.21,57.21,57.18,57.19,6945.0,49.9515,49.9515,49.9253,49.9341,6945.0
2017-01-23 12:55:00,57.2,57.2,57.19,57.2,2204.0,49.9428,49.9428,49.9341,49.9428,2204.0
2017-01-23 13:00:00,57.2,57.2,57.19,57.19,1900.0,49.9428,49.9428,49.9341,49.9341,1900.0
2017-01-23 13:05:00,57.2,57.2,57.17,57.19,3980.0,49.9428,49.9428,49.9166,49.9341,3980.0
2017-01-23 13:10:00,57.19,57.19,57.17,57.17,1600.0,49.9341,49.9341,49.9166,49.9166,1600.0
2017-01-23 13:15:00,57.18,57.22,57.17,57.22,7372.0,49.9253,49.9603,49.9166,49.9603,7372.0
2017-01-23 13:20:00,57.22,57.25,57.21,57.22,5438.0,49.9603,49.9865,49.9515,49.9603,5438.0
2017-01-23 13:25:00,57.21,57.21,57.17,57.19,4940.0,49.9515,49.9515,49.9166,49.9341,4940.0
2017-01-23 13:30:00,57.2,57.21,57.19,57.21,9874.0,49.9428,49.9515,49.9341,49.9515,9874.0
2017-01-23 13:35:00,57.22,57.27,57.22,57.24,9008.0,49.9603,50.0039,49.9603,49.9777,9008.0
2017-01-23 13:40:00,57.26,57.27,57.23,57.23,5401.0,49.9952,50.0039,49.969,49.969,5401.0
2017-01-23 13:45:00,57.23,57.25,57.2,57.21,4282.0,49.969,49.9865,49.9428,49.9515,4282.0
2017-01-23 13:50:00,57.21,57.23,57.17,57.18,23460.0,49.9515,49.969,49.9166,49.9253,23460.0
2017-01-23 13:55:00,57.17,57.19,57.15,57.16,12542.0,49.9166,49.9341,49.8991,49.9079,12542.0
2017-01-23 14:00:00,57.17,57.18,57.16,57.17,9311.0,49.9166,49.9253,49.9079,49.9166,9311.0
2017-01-23 14:05:00,57.17,57.2,57.16,57.18,9113.0,49.9166,49.9428,49.9079,49.9253,9113.0
2017-01-23 14:10:00,57.18,57.18,57.15,57.16,3815.0,49.9253,49.9253,49.8991,49.9079,3815.0
2017-01-23 14:15:00,57.16,57.16,57.1,57.1,12026.0,49.9079,49.9079,49.8555,49.8555,12026.0
2017-01-23 14:20:00,57.09,57.13,57.09,57.11,4876.0,49.8468,49.8817,49.8468,49.8642,4876.0
2017-01-23 14:25:00,57.11,57.11,57.1,57.1,1215.0,49.8642,49.8642,49.8555,49.8555,1215.0
2017-01-23 14:30:00,57.11,57.13,57.11,57.12,8120.0,49.8642,49.8817,49.8642,49.8729,8120.0
2017-01-23 14:35:00,57.13,57.13,57.11,57.12,5273.0,49.8817,49.8817,49.8642,49.8729,5273.0
2017-01-23 14:40:00,57.12,57.13,57.1,57.11,7001.0,49.8729,49.8817,49.8555,49.8642,7001.0
2017-01-23 14:45:00,57.11,57.14,57.11,57.14,9344.0,49.8642,49.8904,49.8642,49.8904,9344.0
2017-01-23 14:50:00,57.13,57.18,57.12,57.17,5241.0,49.8817,49.9253,49.8729,49.9166,5241.0
2017-01-23 14:55:00,57.18,57.18,57.16,57.17,6576.0,49.9253,49.9253,49.9079,49.9166,6576.0
2017-01-23 15:00:00,57.17,57.19,57.16,57.18,6937.0,49.9166,49.9341,49.9079,49.9253,6937.0
2017-01-23 15:05:00,57.18,57.19,57.16,57.17,6814.0,49.9253,49.9341,49.9079,49.9166,6814.0
2017-01-23 15:10:00,57.16,57.17,57.14,57.15,14024.0,49.9079,49.9166,49.8904,49.8991,14024.0
2017-01-23 15:15:00,57.14,57.19,57.14,57.19,6460.0,49.8904,49.9341,49.8904,49.9341,6460.0
2017-01-23 15:20:00,57.19,57.22,57.18,57.22,11949.0,49.9341,49.9603,49.9253,49.9603,11949.0
2017-01-23 15:25:00,57.22,57.23,57.19,57.19,10142.0,49.9603,49.969,49.9341,49.9341,10142.0
2017-01-23 15:30:00,57.19,57.23,57.19,57.23,9807.0,49.9341,49.969,49.9341,49.969,9807.0
2017-01-23 15:35:00,57.23,57.29,57.22,57.27,22631.0,49.969,50.0214,49.9603,50.0039,22631.0
2017-01-23 15:40:00,57.27,57.27,57.22,57.24,22635.0,50.0039,50.0039,49.9603,49.9777,22635.0
2017-01-23 15:45:00,57.25,57.34,57.25,57.34,26594.0,49.9865,50.065,49.9865,50.065,26594.0
2017-01-23 15:50:00,57.33,57.34,57.3,57.31,18440.0,50.0563,50.065,50.0301,50.0388,18440.0
2017-01-23 15:55:00,57.3,57.32,57.24,57.25,149970.0,50.0301,50.0476,49.9777,49.9865,149970.0
2017-01-24 09:30:00,57.26,57.51,57.14,57.39,22702.0,49.9952,50.2135,49.8904,50.1087,22702.0
2017-01-24 09:35:00,57.39,57.42,57.23,57.35,10681.0,50.1087,50.1349,49.969,50.0738,10681.0
2017-01-24 09:40:00,57.37,57.44,57.36,57.42,5576.0,50.0912,50.1523,50.0825,50.1349,5576.0
2017-01-24 09:45:00,57.44,57.48,57.42,57.46,8096.0,50.1523,50.1873,50.1349,50.1698,8096.0
2017-01-24 09:50:00,57.45,57.48,57.41,57.48,3840.0,50.1611,50.1873,50.1262,50.1873,3840.0
2017-01-24 09:55:00,57.47,57.47,57.44,57.47,3000.0,50.1785,50.1785,50.1523,50.1785,3000.0
2017-01-24 10:00:00,57.48,57.5,57.47,57.47,10594.0,50.1873,50.2047,50.1785,50.1785,10594.0
2017-01-24 10:05:00,57.49,57.52,57.45,57.48,6762.0,50.196,50.2222,50.1611,50.1873,6762.0
2017-01-24 10:10:00,57.49,57.54,57.48,57.5,7586.0,50.196,50.2397,50.1873,50.2047,7586.0
2017-01-24 10:15:00,57.5,57.5,57.4,57.41,16521.0,50.2047,50.2047,50.1174,50.1262,16521.0
2017-01-24 10:20:00,57.41,57.44,57.39,57.42,17732.0,50.1262,50.1523,50.1087,50.1349,17732.0
2017-01-24 10:25:00,57.41,57.43,57.33,57.34,6295.0,50.1262,50.1436,50.0563,50.065,6295.0
2017-01-24 10:30:00,57.33,57.35,57.31,57.31,4700.0,50.0563,50.0738,50.0388,50.0388,4700.0
2017-01-24 10:35:00,57.32,57.33,57.27,57.3,7777.0,50.0476,50.0563,50.0039,50.0301,7777.0
2017-01-24 10:40:00,57.29,57.3,57.29,57.29,4851.0,50.0214,50.0301,50.0214,50.0214,4851.0
2017-01-24 10:45:00,57.29,57.3,57.27,57.29,7313.0,50.0214,50.0301,50.0039,50.0214,7313.0
2017-01-24 10:50:00,57.29,57.3,57.28,57.28,2958.0,50.0214,50.0301,50.0126,50.0126,2958.0
2017-01-24 10:55:00,57.29,57.33,57.28,57.29,11094.0,50.0214,50.0563,50.0126,50.0214,11094.0
2017-01-24 11:00:00,57.29,57.3,57.25,57.26,7450.0,50.0214,50.0301,49.9865,49.9952,7450.0
2017-01-24 11:05:00,57.26,57.29,57.25,57.27,26526.0,49.9952,50.0214,49.9865,50.0039,26526.0
2017-01-24 11:10:00,57.27,57.27,57.23,57.23,8200.0,50.0039,50.0039,49.969,49.969,8200.0
2017-01-24 11:15:00,57.23,57.26,57.23,57.26,12404.0,49.969,49.9952,49.969,49.9952,12404.0
2017-01-24 11:20:00,57.26,57.27,57.22,57.23,10549.0,49.9952,50.0039,49.9603,49.969,10549.0
2017-01-24 11:25:00,57.23,57.24,57.2,57.2,6999.0,49.969,49.9777,49.9428,49.9428,6999.0
2017-01-24 11:30:00,57.21,57.23,57.19,57.21,10887.0,49.9515,49.969,49.9341,49.9515,10887.0
2017-01-24 11:35:00,57.22,57.22,57.21,57.21,2512.0,49.9603,49.9603,49.9515,49.9515,2512.0
2017-01-24 11:40:00,57.21,57.26,57.21,57.23,13080.0,49.9515,49.9952,49.9515,49.969,13080.0
2017-01-24 11:45:00,57.23,57.27,57.23,57.27,5804.0,49.969,50.0039,49.969,50.0039,5804.0
2017-01-24 11:50:00,57.27,57.27,57.24,57.25,5706.0,50.0039,50.0039,49.9777,49.9865,5706.0
2017-01-24 11:55:00,57.25,57.27,57.24,57.26,7029.0,49.9865,50.0039,49.9777,49.9952,7029.0
2017-01-24 12:00:00,57.27,57.28,57.27,57.28,2250.0,50.0039,50.0126,50.0039,50.0126,2250.0
2017-01-24 12:05:00,57.28,57.28,57.27,57.28,700.0,50.0126,50.0126,50.0039,50.0126,700.0
2017-01-24 12:10:00,57.28,57.3,57.27,57.3,2918.0,50.0126,50.0301,50.0039,50.0301,2918.0
2017-01-24 12:15:00,57.3,57.31,57.29,57.3,8902.0,50.0301,50.0388,50.0214,50.0301,8902.0
2017-01-24 12:20:00,57.3,57.31,57.3,57.3,2545.0,50.0301,50.0388,50.0301,50.0301,2545.0
2017-01-24 12:25:00,57.3,57.35,57.3,57.34,11099.0,50.0301,50.0738,50.0301,50.065,11099.0
2017-01-24 12:30:00,57.35,57.37,57.34,57.37,4427.0,50.0738,50.0912,50.065,50.0912,4427.0
2017-01-24 12:35:00,57.37,57.37,57.35,57.36,1600.0,50.0912,50.0912,50.0738,50.0825,1600.0
2017-01-24 12:40:00,57.36,57.36,57.35,57.36,1596.0,50.0825,50.0825,50.0738,50.0825,1596.0
2017-01-24 12:45:00,57.36,57.36,57.34,57.34,3522.0,50.0825,50.0825,50.065,50.065,3522.0
2017-01-24 12:50:00,57.34,57.34,57.33,57.34,500.0,50.065,50.065,50.0563,50.065,500.0
2017-01-24 12:55:00,57.33,57.34,57.33,57.33,2761.0,50.0563,50.065,50.0563,50.0563,2761.0
2017-01-24 13:00:00,57.34,57.34,57.33,57.34,3366.0,50.065,50.065,50.0563,50.065,3366.0
2017-01-24 13:05:00,57.34,57.39,57.33,57.37,13465.0,50.065,50.1087,50.0563,50.0912,13465.0
2017-01-24 13:10:00,57.37,57.38,57.34,57.35,4623.0,50.0912,50.1,50.065,50.0738,4623.0
2017-01-24 13:15:00,57.35,57.36,57.32,57.33,5975.0,50.0738,50.0825,50.0476,50.0563,5975.0
2017-01-24 13:20:00,57.34,57.34,57.32,57.33,5775.0,50.065,50.065,50.0476,50.0563,5775.0
2017-01-24 13:25:00,57.33,57.33,57.32,57.33,4635.0,50.0563,50.0563,50.0476,50.0563,4635.0
2017-01-24 13:30:00,57.33,57.34,57.32,57.33,4415.0,50.0563,50.065,50.0476,50.0563,4415.0
2017-01-24 13:35:00,57.33,57.36,57.32,57.34,4560.0,50.0563,50.0825,50.0476,50.065,4560.0
2017-01-24 13:40:00,57.35,57.42,57.35,57.4,11176.0,50.0738,50.1349,50.0738,50.1174,11176.0
2017-01-24 13:45:00,57.4,57.41,57.39,57.4,4894.0,50.1174,50.1262,50.1087,50.1174,4894.0
2017-01-24 13:50:00,57.4,57.41,57.39,57.41,4988.0,50.1174,50.1262,50.1087,50.1262,4988.0
2017-01-24 13:55:00,57.4,57.4,57.38,57.38,8159.0,50.1174,50.1174,50.1,50.1,8159.0
2017-01-24 14:00:00,57.38,57.38,57.36,57.37,4388.0,50.1,50.1,50.0825,50.0912,4388.0
2017-01-24 14:05:00,57.36,57.38,57.35,57.36,5622.0,50.0825,50.1,50.0738,50.0825,5622.0
2017-01-24 14:10:00,57.36,57.36,57.35,57.35,3128.0,50.0825,50.0825,50.0738,50.0738,3128.0
2017-01-24 14:15:00,57.35,57.36,57.32,57.35,14792.0,50.0738,50.0825,50.0476,50.0738,14792.0
2017-01-24 14:20:00,57.36,57.36,57.34,57.34,2344.0,50.0825,50.0825,50.065,50.065,2344.0
2017-01-24 14:25:00,57.34,57.35,57.33,57.33,10188.0,50.065,50.0738,50.0563,50.0563,10188.0
2017-01-24 14:30:00,57.33,57.35,57.33,57.35,3252.0,50.0563,50.0738,50.0563,50.0738,3252.0
2017-01-24 14:35:00,57.35,57.35,57.33,57.34,5736.0,50.0738,50.0738,50.0563,50.065,5736.0
2017-01-24 14:40:00,57.34,57.34,57.33,57.33,17046.0,50.065,50.065,50.0563,50.0563,17046.0
2017-01-24 14:45:00,57.33,57.35,57.33,57.33,13388.0,50.0563,50.0738,50.0563,50.0563,13388.0
2017-01-24 14:50:00,57.34,57.36,57.32,57.34,17548.0,50.065,50.0825,50.0476,50.065,17548.0
2017-01-24 14:55:00,57.34,57.38,57.33,57.37,4635.0,50.065,50.1,50.0563,50.0912,4635.0
2017-01-24 15:00:00,57.37,57.44,57.37,57.44,9936.0,50.0912,50.1523,50.0912,50.1523,9936.0
2017-01-24 15:05:00,57.44,57.48,57.43,57.47,7203.0,50.1523,50.1873,50.1436,50.1785,7203.0
2017-01-24 15:10:00,57.47,57.49,57.46,57.48,8206.0,50.1785,50.196,50.1698,50.1873,8206.0
2017-01-24 15:15:00,57.48,57.49,57.44,57.47,13110.0,50.1873,50.196,50.1523,50.1785,13110.0
2017-01-24 15:20:00,57.46,57.49,57.46,57.49,7795.0,50.1698,50.196,50.1698,50.196,7795.0
2017-01-24 15:25:00,57.48,57.52,57.48,57.51,21064.0,50.1873,50.2222,50.1873,50.2135,21064.0
2017-01-24 15:30:00,57.51,57.52,57.5,57.5,6942.0,50.2135,50.2222,50.2047,50.2047,6942.0
2017-01-24 15:35:00,57.51,57.52,57.48,57.51,13729.0,50.2135,50.2222,50.1873,50.2135,13729.0
2017-01-24 15:40:00,57.51,57.55,57.5,57.55,24412.0,50.2135,50.2484,50.2047,50.2484,24412.0
2017-01-24 15:45:00,57.55,57.59,57.54,57.55,35612.0,50.2484,50.2833,50.2397,50.2484,35612.0
2017-01-24 15:50:00,57.55,57.55,57.54,57.55,19874.0,50.2484,50.2484,50.2397,50.2484,19874.0
2017-01-24 15:55:00,57.55,57.58,57.53,57.53,61878.0,50.2484,50.2746,50.2309,50.2309,61878.0
2017-01-25 09:30:00,57.6,57.83,57.59,57.76,20334.0,50.292,50.4929,50.2833,50.4317,20334.0
2017-01-25 09:35:00,57.77,57.77,57.65,57.66,6739.0,50.4405,50.4405,50.3357,50.3444,6739.0
2017-01-25 09:40:00,57.67,57.67,57.55,57.63,7400.0,50.3532,50.3532,50.2484,50.3182,7400.0
2017-01-25 09:45:00,57.65,57.72,57.64,57.71,5248.0,50.3357,50.3968,50.327,50.3881,5248.0
2017-01-25 09:50:00,57.71,57.72,57.67,57.72,5201.0,50.3881,50.3968,50.3532,50.3968,5201.0
2017-01-25 09:55:00,57.72,57.75,57.7,57.74,9634.0,50.3968,50.423,50.3794,50.4143,9634.0
2017-01-25 10:00:00,57.75,57.81,57.74,57.81,3407.0,50.423,50.4754,50.4143,50.4754,3407.0
2017-01-25 10:05:00,57.81,57.88,57.81,57.88,11040.0,50.4754,50.5365,50.4754,50.5365,11040.0
2017-01-25 10:10:00,57.88,57.99,57.86,57.98,34966.0,50.5365,50.6326,50.5191,50.6238,34966.0
2017-01-25 10:15:00,57.98,58.04,57.94,58.01,14194.0,50.6238,50.6762,50.5889,50.65,14194.0
2017-01-25 10:20:00,58.02,58.07,57.99,58.03,11851.0,50.6588,50.7024,50.6326,50.6675,11851.0
2017-01-25 10:25:00,58.02,58.08,57.97,57.99,22030.0,50.6588,50.7111,50.6151,50.6326,22030.0
2017-01-25 10:30:00,57.97,57.99,57.9,57.91,9256.0,50.6151,50.6326,50.554,50.5627,9256.0
2017-01-25 10:35:00,57.9,57.92,57.84,57.85,6476.0,50.554,50.5714,50.5016,50.5103,6476.0
2017-01-25 10:40:00,57.84,57.91,57.8,57.91,23888.0,50.5016,50.5627,50.4667,50.5627,23888.0
2017-01-25 10:45:00,57.91,57.91,57.87,57.88,18080.0,50.5627,50.5627,50.5278,50.5365,18080.0
2017-01-25 10:50:00,57.88,57.98,57.88,57.97,46522.0,50.5365,50.6238,50.5365,50.6151,46522.0
2017-01-25 10:55:00,57.96,58.02,57.96,58.01,32544.0,50.6064,50.6588,50.6064,50.65,32544.0
2017-01-25 11:00:00,58.0,58.01,57.99,58.0,21791.0,50.6413,50.65,50.6326,50.6413,21791.0
2017-01-25 11:05:00,58.0,58.05,57.99,58.0,23935.0,50.6413,50.685,50.6326,50.6413,23935.0
2017-01-25 11:10:00,57.99,58.02,57.99,58.01,46164.0,50.6326,50.6588,50.6326,50.65,46164.0
2017-01-25 11:15:00,58.0,58.01,57.97,57.98,9395.0,50.6413,50.65,50.6151,50.6238,9395.0
2017-01-25 11:20:00,57.98,58.01,57.94,57.95,15665.0,50.6238,50.65,50.5889,50.5976,15665.0
2017-01-25 11:25:00,57.94,57.94,57.88,57.9,5687.0,50.5889,50.5889,50.5365,50.554,5687.0
2017-01-25 11:30:00,57.9,57.9,57.81,57.81,5988.0,50.554,50.554,50.4754,50.4754,5988.0
2017-01-25 11:35:00,57.82,57.87,57.81,57.86,18989.0,50.4841,50.5278,50.4754,50.5191,18989.0
2017-01-25 11:40:00,57.85,57.91,57.85,57.88,14790.0,50.5103,50.5627,50.5103,50.5365,14790.0
2017-01-25 11:45:00,57.88,57.92,57.87,57.9,27112.0,50.5365,50.5714,50.5278,50.554,27112.0
2017-01-25 11:50:00,57.91,57.93,57.9,57.91,15906.0,50.5627,50.5802,50.554,50.5627,15906.0
2017-01-25 11:55:00,57.9,57.94,57.9,57.94,7896.0,50.554,50.5889,50.554,50.5889,7896.0
2017-01-25 12:00:00,57.94,57.94,57.89,57.91,12891.0,50.5889,50.5889,50.5453,50.5627,12891.0
2017-01-25 12:05:00,57.9,57.95,57.9,57.94,7649.0,50.554,50.5976,50.554,50.5889,7649.0
2017-01-25 12:10:00,57.92,57.94,57.91,57.92,9718.0,50.5714,50.5889,50.5627,50.5714,9718.0
2017-01-25 12:15:00,57.92,57.94,57.89,57.94,20383.0,50.5714,50.5889,50.5453,50.5889,20383.0
2017-01-25 12:20:00,57.93,57.98,57.93,57.96,17001.0,50.5802,50.6238,50.5802,50.6064,17001.0
2017-01-25 12:25:00,57.96,57.99,57.96,57.98,5273.0,50.6064,50.6326,50.6064,50.6238,5273.0
2017-01-25 12:30:00,57.98,57.98,57.93,57.94,4017.0,50.6238,50.6238,50.5802,50.5889,4017.0
2017-01-25 12:35:00,57.94,57.95,57.93,57.93,5213.0,50.5889,50.5976,50.5802,50.5802,5213.0
2017-01-25 12:40:00,57.92,57.94,57.89,57.9,4417.0,50.5714,50.5889,50.5453,50.554,4417.0
2017-01-25 12:45:00,57.9,57.9,57.87,57.87,4589.0,50.554,50.554,50.5278,50.5278,4589.0
2017-01-25 12:50:00,57.88,57.91,57.87,57.89,4160.0,50.5365,50.5627,50.5278,50.5453,4160.0
2017-01-25 12:55:00,57.9,57.91,57.88,57.91,2702.0,50.554,50.5627,50.5365,50.5627,2702.0
2017-01-25 13:00:00,57.91,57.91,57.88,57.9,4069.0,50.5627,50.5627,50.5365,50.554,4069.0
2017-01-25 13:05:00,57.9,57.93,57.89,57.9,4377.0,50.554,50.5802,50.5453,50.554,4377.0
2017-01-25 13:10:00,57.9,57.91,57.89,57.91,4124.0,50.554,50.5627,50.5453,50.5627,4124.0
2017-01-25 13:15:00,57.91,57.97,57.91,57.97,6018.0,50.5627,50.6151,50.5627,50.6151,6018.0
2017-01-25 13:20:00,57.97,57.97,57.95,57.95,2954.0,50.6151,50.6151,50.5976,50.5976,2954.0
2017-01-25 13:25:00,57.95,58.01,57.95,58.0,14568.0,50.5976,50.65,50.5976,50.6413,14568.0
2017-01-25 13:30:00,58.01,58.02,57.95,57.96,13785.0,50.65,50.6588,50.5976,50.6064,13785.0
2017-01-25 13:35:00,57.97,57.97,57.96,57.97,2346.0,50.6151,50.6151,50.6064,50.6151,2346.0
2017-01-25 13:40:00,57.96,57.99,57.96,57.97,6214.0,50.6064,50.6326,50.6064,50.6151,6214.0
2017-01-25 13:45:00,57.98,57.98,57.88,57.89,9557.0,50.6238,50.6238,50.5365,50.5453,9557.0
2017-01-25 13:50:00,57.88,57.9,57.88,57.9,4606.0,50.5365,50.554,50.5365,50.554,4606.0
2017-01-25 13:55:00,57.9,57.91,57.87,57.87,8682.0,50.554,50.5627,50.5278,50.5278,8682.0
2017-01-25 14:00:00,57.88,57.88,57.84,57.84,12772.0,50.5365,50.5365,50.5016,50.5016,12772.0
2017-01-25 14:05:00,57.84,57.86,57.82,57.82,11714.0,50.5016,50.5191,50.4841,50.4841,11714.0
2017-01-25 14:10:00,57.83,57.83,57.76,57.77,16371.0,50.4929,50.4929,50.4317,50.4405,16371.0
2017-01-25 14:15:00,57.78,57.86,57.77,57.85,29411.0,50.4492,50.5191,50.4405,50.5103,29411.0
2017-01-25 14:20:00,57.84,57.9,57.84,57.87,10071.0,50.5016,50.554,50.5016,50.5278,10071.0
2017-01-25 14:25:00,57.87,57.92,57.87,57.91,6850.0,50.5278,50.5714,50.5278,50.5627,6850.0
2017-01-25 14:30:00,57.9,57.91,57.86,57.9,13471.0,50.554,50.5627,50.5191,50.554,13471.0
2017-01-25 14:35:00,57.9,57.99,57.89,57.94,47650.0,50.554,50.6326,50.5453,50.5889,47650.0
2017-01-25 14:40:00,57.95,57.97,57.94,57.94,12189.0,50.5976,50.6151,50.5889,50.5889,12189.0
2017-01-25 14:45:00,57.95,58.06,57.94,58.04,35695.0,50.5976,50.6937,50.5889,50.6762,35695.0
2017-01-25 14:50:00,58.03,58.04,57.98,58.0,47347.0,50.6675,50.6762,50.6238,50.6413,47347.0
2017-01-25 14:55:00,57.99,57.99,57.92,57.97,11557.0,50.6326,50.6326,50.5714,50.6151,11557.0
2017-01-25 15:00:00,57.97,57.98,57.91,57.93,168289.0,50.6151,50.6238,50.5627,50.5802,168289.0
2017-01-25 15:05:00,57.93,57.99,57.9,57.9,29404.0,50.5802,50.6326,50.554,50.554,29404.0
2017-01-25 15:10:00,57.9,57.93,57.88,57.92,23165.0,50.554,50.5802,50.5365,50.5714,23165.0
2017-01-25 15:15:00,57.91,57.92,57.83,57.83,20464.0,50.5627,50.5714,50.4929,50.4929,20464.0
2017-01-25 15:20:00,57.83,57.83,57.8,57.83,13579.0,50.4929,50.4929,50.4667,50.4929,13579.0
2017-01-25 15:25:00,57.83,57.85,57.82,57.84,13916.0,50.4929,50.5103,50.4841,50.5016,13916.0
2017-01-25 15:30:00,57.84,57.85,57.77,57.78,23648.0,50.5016,50.5103,50.4405,50.4492,23648.0
2017-01-25 15:35:00,57.78,57.8,57.77,57.79,17623.0,50.4492,50.4667,50.4405,50.4579,17623.0
2017-01-25 15:40:00,57.79,57.84,57.78,57.84,44292.0,50.4579,50.5016,50.4492,50.5016,44292.0
2017-01-25 15:45:00,57.84,57.84,57.78,57.79,52140.0,50.5016,50.5016,50.4492,50.4579,52140.0
2017-01-25 15:50:00,57.78,57.81,57.78,57.79,30427.0,50.4492,50.4754,50.4492,50.4579,30427.0
2017-01-25 15:55:00,57.79,57.84,57.78,57.8,234450.0,50.4579,50.5016,50.4492,50.4667,234450.0
2017-01-26 09:30:00,57.91,58.08,57.91,58.0,24967.0,50.5627,50.7111,50.5627,50.6413,24967.0
2017-01-26 09:35:00,58.0,58.02,57.85,57.86,20592.0,50.6413,50.6588,50.5103,50.5191,20592.0
2017-01-26 09:40:00,57.89,57.89,57.78,57.83,20822.0,50.5453,50.5453,50.4492,50.4929,20822.0
2017-01-26 09:45:00,57.82,57.88,57.78,57.84,15624.0,50.4841,50.5365,50.4492,50.5016,15624.0
2017-01-26 09:50:00,57.86,57.93,57.79,57.8,19236.0,50.5191,50.5802,50.4579,50.4667,19236.0
2017-01-26 09:55:00,57.79,57.82,57.58,57.64,44488.0,50.4579,50.4841,50.2746,50.327,44488.0
2017-01-26 10:00:00,57.67,57.78,57.67,57.77,9670.0,50.3532,50.4492,50.3532,50.4405,9670.0
2017-01-26 10:05:00,57.77,57.78,57.67,57.7,14162.0,50.4405,50.4492,50.3532,50.3794,14162.0
2017-01-26 10:10:00,57.69,57.69,57.64,57.69,10895.0,50.3706,50.3706,50.327,50.3706,10895.0
2017-01-26 10:15:00,57.68,57.68,57.62,57.67,13044.0,50.3619,50.3619,50.3095,50.3532,13044.0
2017-01-26 10:20:00,57.69,57.73,57.69,57.7,6995.0,50.3706,50.4056,50.3706,50.3794,6995.0
2017-01-26 10:25:00,57.69,57.7,57.67,57.69,5034.0,50.3706,50.3794,50.3532,50.3706,5034.0
2017-01-26 10:30:00,57.69,57.69,57.62,57.63,12715.0,50.3706,50.3706,50.3095,50.3182,12715.0
2017-01-26 10:35:00,57.62,57.68,57.59,57.68,10623.0,50.3095,50.3619,50.2833,50.3619,10623.0
2017-01-26 10:40:00,57.7,57.7,57.64,57.64,4923.0,50.3794,50.3794,50.327,50.327,4923.0
2017-01-26 10:45:00,57.64,57.65,57.63,57.64,1837.0,50.327,50.3357,50.3182,50.327,1837.0
2017-01-26 10:50:00,57.65,57.7,57.65,57.7,3500.0,50.3357,50.3794,50.3357,50.3794,3500.0
2017-01-26 10:55:00,57.7,57.72,57.69,57.72,3000.0,50.3794,50.3968,50.3706,50.3968,3000.0
2017-01-26 11:00:00,57.72,57.77,57.71,57.77,3066.0,50.3968,50.4405,50.3881,50.4405,3066.0
2017-01-26 11:05:00,57.78,57.8,57.76,57.79,16893.0,50.4492,50.4667,50.4317,50.4579,16893.0
2017-01-26 11:10:00,57.79,57.79,57.67,57.68,9426.0,50.4579,50.4579,50.3532,50.3619,9426.0
2017-01-26 11:15:00,57.7,57.7,57.66,57.68,3964.0,50.3794,50.3794,50.3444,50.3619,3964.0
2017-01-26 11:20:00,57.68,57.69,57.68,57.69,2300.0,50.3619,50.3706,50.3619,50.3706,2300.0
2017-01-26 11:25:00,57.7,57.74,57.69,57.74,3565.0,50.3794,50.4143,50.3706,50.4143,3565.0
2017-01-26 11:30:00,57.76,57.76,57.7,57.71,5380.0,50.4317,50.4317,50.3794,50.3881,5380.0
2017-01-26 11:35:00,57.72,57.72,57.68,57.69,29102.0,50.3968,50.3968,50.3619,50.3706,29102.0
2017-01-26 11:40:00,57.7,57.71,57.68,57.7,6569.0,50.3794,50.3881,50.3619,50.3794,6569.0
2017-01-26 11:45:00,57.7,57.72,57.69,57.7,4104.0,50.3794,50.3968,50.3706,50.3794,4104.0
2017-01-26 11:50:00,57.69,57.71,57.67,57.68,4400.0,50.3706,50.3881,50.3532,50.3619,4400.0
2017-01-26 11:55:00,57.68,57.68,57.66,57.67,3365.0,50.3619,50.3619,50.3444,50.3532,3365.0
2017-01-26 12:00:00,57.66,57.69,57.66,57.66,3257.0,50.3444,50.3706,50.3444,50.3444,3257.0
2017-01-26 12:05:00,57.67,57.69,57.67,57.67,5058.0,50.3532,50.3706,50.3532,50.3532,5058.0
2017-01-26 12:10:00,57.67,57.68,57.66,57.68,2311.0,50.3532,50.3619,50.3444,50.3619,2311.0
2017-01-26 12:15:00,57.67,57.68,57.66,57.67,2857.0,50.3532,50.3619,50.3444,50.3532,2857.0
2017-01-26 12:20:00,57.67,57.68,57.66,57.66,1270.0,50.3532,50.3619,50.3444,50.3444,1270.0
2017-01-26 12:25:00,57.66,57.67,57.62,57.63,26099.0,50.3444,50.3532,50.3095,50.3182,26099.0
2017-01-26 12:30:00,57.63,57.66,57.62,57.65,5236.0,50.3182,50.3444,50.3095,50.3357,5236.0
2017-01-26 12:35:00,57.65,57.65,57.61,57.61,5240.0,50.3357,50.3357,50.3008,50.3008,5240.0
2017-01-26 12:40:00,57.61,57.64,57.6,57.64,3220.0,50.3008,50.327,50.292,50.327,3220.0
2017-01-26 12:45:00,57.64,57.64,57.62,57.63,5626.0,50.327,50.327,50.3095,50.3182,5626.0
2017-01-26 12:50:00,57.63,57.65,57.63,57.64,1711.0,50.3182,50.3357,50.3182,50.327,1711.0
2017-01-26 12:55:00,57.63,57.64,57.62,57.63,1796.0,50.3182,50.327,50.3095,50.3182,1796.0
2017-01-26 13:00:00,57.63,57.64,57.62,57.63,23497.0,50.3182,50.327,50.3095,50.3182,23497.0
2017-01-26 13:05:00,57.64,57.65,57.63,57.64,4249.0,50.327,50.3357,50.3182,50.327,4249.0
2017-01-26 13:10:00,57.65,57.69,57.64,57.69,22867.0,50.3357,50.3706,50.327,50.3706,22867.0
2017-01-26 13:15:00,57.68,57.7,57.63,57.63,9455.0,50.3619,50.3794,50.3182,50.3182,9455.0
2017-01-26 13:20:00,57.63,57.63,57.6,57.61,5876.0,50.3182,50.3182,50.292,50.3008,5876.0
2017-01-26 13:25:00,57.62,57.63,57.62,57.63,1500.0,50.3095,50.3182,50.3095,50.3182,1500.0
2017-01-26 13:30:00,57.63,57.65,57.62,57.65,2564.0,50.3182,50.3357,50.3095,50.3357,2564.0
2017-01-26 13:35:00,57.64,57.66,57.64,57.64,8274.0,50.327,50.3444,50.327,50.327,8274.0
2017-01-26 13:40:00,57.65,57.65,57.62,57.64,9443.0,50.3357,50.3357,50.3095,50.327,9443.0
2017-01-26 13:45:00,57.65,57.65,57.62,57.62,5384.0,50.3357,50.3357,50.3095,50.3095,5384.0
2017-01-26 13:50:00,57.62,57.65,57.61,57.65,3477.0,50.3095,50.3357,50.3008,50.3357,3477.0
2017-01-26 13:55:00,57.64,57.65,57.64,57.65,1300.0,50.327,50.3357,50.327,50.3357,1300.0
2017-01-26 14:00:00,57.65,57.65,57.63,57.64,8857.0,50.3357,50.3357,50.3182,50.327,8857.0
2017-01-26 14:05:00,57.64,57.65,57.63,57.65,1726.0,50.327,50.3357,50.3182,50.3357,1726.0
2017-01-26 14:10:00,57.64,57.65,57.62,57.64,4466.0,50.327,50.3357,50.3095,50.327,4466.0
2017-01-26 14:15:00,57.64,57.74,57.62,57.69,34491.0,50.327,50.4143,50.3095,50.3706,34491.0
2017-01-26 14:20:00,57.69,57.7,57.66,57.67,23634.0,50.3706,50.3794,50.3444,50.3532,23634.0
2017-01-26 14:25:00,57.66,57.7,57.66,57.68,10449.0,50.3444,50.3794,50.3444,50.3619,10449.0
2017-01-26 14:30:00,57.7,57.71,57.66,57.67,8553.0,50.3794,50.3881,50.3444,50.3532,8553.0
2017-01-26 14:35:00,57.67,57.69,57.67,57.68,17353.0,50.3532,50.3706,50.3532,50.3619,17353.0
2017-01-26 14:40:00,57.68,57.71,57.67,57.7,6884.0,50.3619,50.3881,50.3532,50.3794,6884.0
2017-01-26 14:45:00,57.7,57.71,57.68,57.69,13102.0,50.3794,50.3881,50.3619,50.3706,13102.0
2017-01-26 14:50:00,57.7,57.73,57.69,57.7,12769.0,50.3794,50.4056,50.3706,50.3794,12769.0
2017-01-26 14:55:00,57.7,57.71,57.69,57.7,3927.0,50.3794,50.3881,50.3706,50.3794,3927.0
2017-01-26 15:00:00,57.7,57.71,57.68,57.7,11076.0,50.3794,50.3881,50.3619,50.3794,11076.0
2017-01-26 15:05:00,57.7,57.71,57.67,57.68,13515.0,50.3794,50.3881,50.3532,50.3619,13515.0
2017-01-26 15:10:00,57.68,57.73,57.68,57.71,18616.0,50.3619,50.4056,50.3619,50.3881,18616.0
2017-01-26 15:15:00,57.71,57.72,57.7,57.7,10706.0,50.3881,50.3968,50.3794,50.3794,10706.0
2017-01-26 15:20:00,57.7,57.7,57.69,57.7,11311.0,50.3794,50.3794,50.3706,50.3794,11311.0
2017-01-26 15:25:00,57.7,57.71,57.68,57.7,23594.0,50.3794,50.3881,50.3619,50.3794,23594.0
2017-01-26 15:30:00,57.7,57.73,57.69,57.72,16288.0,50.3794,50.4056,50.3706,50.3968,16288.0
2017-01-26 15:35:00,57.72,57.73,57.69,57.72,20218.0,50.3968,50.4056,50.3706,50.3968,20218.0
2017-01-26 15:40:00,57.73,57.74,57.68,57.7,24851.0,50.4056,50.4143,50.3619,50.3794,24851.0
2017-01-26 15:45:00,57.7,57.72,57.67,57.7,35057.0,50.3794,50.3968,50.3532,50.3794,35057.0
2017-01-26 15:50:00,57.69,57.7,57.65,57.69,20822.0,50.3706,50.3794,50.3357,50.3706,20822.0
2017-01-26 15:55:00,57.69,57.71,57.65,57.65,94322.0,50.3706,50.3881,50.3357,50.3357,94322.0
2017-01-27 09:30:00,57.85,57.97,57.68,57.84,19891.0,50.5103,50.6151,50.3619,50.5016,19891.0
2017-01-27 09:35:00,57.79,57.82,57.76,57.78,7219.0,50.4579,50.4841,50.4317,50.4492,7219.0
2017-01-27 09:40:00,57.77,57.79,57.71,57.71,7730.0,50.4405,50.4579,50.3881,50.3881,7730.0
2017-01-27 09:45:00,57.73,57.74,57.65,57.67,12751.0,50.4056,50.4143,50.3357,50.3532,12751.0
2017-01-27 09:50:00,57.64,57.68,57.61,57.66,6221.0,50.327,50.3619,50.3008,50.3444,6221.0
2017-01-27 09:55:00,57.67,57.69,57.6,57.6,8290.0,50.3532,50.3706,50.292,50.292,8290.0
2017-01-27 10:00:00,57.61,57.68,57.6,57.65,8221.0,50.3008,50.3619,50.292,50.3357,8221.0
2017-01-27 10:05:00,57.65,57.67,57.64,57.65,8526.0,50.3357,50.3532,50.327,50.3357,8526.0
2017-01-27 10:10:00,57.65,57.68,57.65,57.68,6049.0,50.3357,50.3619,50.3357,50.3619,6049.0
2017-01-27 10:15:00,57.68,57.68,57.65,57.65,5171.0,50.3619,50.3619,50.3357,50.3357,5171.0
2017-01-27 10:20:00,57.65,57.69,57.65,57.68,6145.0,50.3357,50.3706,50.3357,50.3619,6145.0
2017-01-27 10:25:00,57.67,57.69,57.63,57.64,9705.0,50.3532,50.3706,50.3182,50.327,9705.0
2017-01-27 10:30:00,57.64,57.7,57.64,57.67,6239.0,50.327,50.3794,50.327,50.3532,6239.0
2017-01-27 10:35:00,57.67,57.69,57.67,57.68,5951.0,50.3532,50.3706,50.3532,50.3619,5951.0
2017-01-27 10:40:00,57.67,57.69,57.67,57.68,4544.0,50.3532,50.3706,50.3532,50.3619,4544.0
2017-01-27 10:45:00,57.67,57.69,57.64,57.64,8783.0,50.3532,50.3706,50.327,50.327,8783.0
2017-01-27 10:50:00,57.65,57.68,57.64,57.65,17660.0,50.3357,50.3619,50.327,50.3357,17660.0
2017-01-27 10:55:00,57.65,57.65,57.63,57.63,18829.0,50.3357,50.3357,50.3182,50.3182,18829.0
2017-01-27 11:00:00,57.64,57.64,57.59,57.61,16742.0,50.327,50.327,50.2833,50.3008,16742.0
2017-01-27 11:05:00,57.6,57.61,57.56,57.58,21400.0,50.292,50.3008,50.2571,50.2746,21400.0
2017-01-27 11:10:00,57.58,57.58,57.53,57.53,5718.0,50.2746,50.2746,50.2309,50.2309,5718.0
2017-01-27 11:15:00,57.54,57.54,57.5,57.5,7062.0,50.2397,50.2397,50.2047,50.2047,7062.0
2017-01-27 11:20:00,57.5,57.52,57.47,57.47,12509.0,50.2047,50.2222,50.1785,50.1785,12509.0
2017-01-27 11:25:00,57.48,57.55,57.48,57.55,7691.0,50.1873,50.2484,50.1873,50.2484,7691.0
2017-01-27 11:30:00,57.55,57.55,57.52,57.55,4126.0,50.2484,50.2484,50.2222,50.2484,4126.0
2017-01-27 11:35:00,57.55,57.56,57.53,57.56,4768.0,50.2484,50.2571,50.2309,50.2571,4768.0
2017-01-27 11:40:00,57.56,57.57,57.55,57.55,5090.0,50.2571,50.2659,50.2484,50.2484,5090.0
2017-01-27 11:45:00,57.55,57.56,57.52,57.54,5505.0,50.2484,50.2571,50.2222,50.2397,5505.0
2017-01-27 11:50:00,57.54,57.55,57.54,57.55,6692.0,50.2397,50.2484,50.2397,50.2484,6692.0
2017-01-27 11:55:00,57.55,57.57,57.54,57.56,8000.0,50.2484,50.2659,50.2397,50.2571,8000.0
2017-01-27 12:00:00,57.57,57.58,57.56,57.58,2140.0,50.2659,50.2746,50.2571,50.2746,2140.0
2017-01-27 12:05:00,57.57,57.6,57.56,57.6,5257.0,50.2659,50.292,50.2571,50.292,5257.0
2017-01-27 12:10:00,57.6,57.61,57.57,57.6,4009.0,50.292,50.3008,50.2659,50.292,4009.0
2017-01-27 12:15:00,57.61,57.62,57.58,57.6,7355.0,50.3008,50.3095,50.2746,50.292,7355.0
2017-01-27 12:20:00,57.59,57.6,57.58,57.59,4176.0,50.2833,50.292,50.2746,50.2833,4176.0
2017-01-27 12:25:00,57.6,57.6,57.58,57.6,7088.0,50.292,50.292,50.2746,50.292,7088.0
2017-01-27 12:30:00,57.59,57.6,57.58,57.59,2102.0,50.2833,50.292,50.2746,50.2833,2102.0
2017-01-27 12:35:00,57.59,57.6,57.58,57.6,8470.0,50.2833,50.292,50.2746,50.292,8470.0
2017-01-27 12:40:00,57.59,57.6,57.57,57.57,6793.0,50.2833,50.292,50.2659,50.2659,6793.0
2017-01-27 12:45:00,57.57,57.58,57.55,57.56,7306.0,50.2659,50.2746,50.2484,50.2571,7306.0
2017-01-27 12:50:00,57.57,57.58,57.56,57.58,4661.0,50.2659,50.2746,50.2571,50.2746,4661.0
2017-01-27 12:55:00,57.58,57.59,57.57,57.58,7630.0,50.2746,50.2833,50.2659,50.2746,7630.0
2017-01-27 13:00:00,57.58,57.58,57.56,57.56,6126.0,50.2746,50.2746,50.2571,50.2571,6126.0
2017-01-27 13:05:00,57.57,57.57,57.55,57.55,3255.0,50.2659,50.2659,50.2484,50.2484,3255.0
2017-01-27 13:10:00,57.55,57.56,57.53,57.53,4800.0,50.2484,50.2571,50.2309,50.2309,4800.0
2017-01-27 13:15:00,57.54,57.54,57.52,57.52,2783.0,50.2397,50.2397,50.2222,50.2222,2783.0
2017-01-27 13:20:00,57.52,57.53,57.52,57.53,2100.0,50.2222,50.2309,50.2222,50.2309,2100.0
2017-01-27 13:25:00,57.53,57.53,57.5,57.52,5438.0,50.2309,50.2309,50.2047,50.2222,5438.0
2017-01-27 13:30:00,57.52,57.53,57.52,57.53,2954.0,50.2222,50.2309,50.2222,50.2309,2954.0
2017-01-27 13:35:00,57.53,57.53,57.51,57.52,3510.0,50.2309,50.2309,50.2135,50.2222,3510.0
2017-01-27 13:40:00,57.52,57.55,57.51,57.54,7011.0,50.2222,50.2484,50.2135,50.2397,7011.0
2017-01-27 13:45:00,57.53,57.54,57.53,57.53,1605.0,50.2309,50.2397,50.2309,50.2309,1605.0
2017-01-27 13:50:00,57.54,57.55,57.51,57.54,19015.0,50.2397,50.2484,50.2135,50.2397,19015.0
2017-01-27 13:55:00,57.54,57.54,57.53,57.54,2055.0,50.2397,50.2397,50.2309,50.2397,2055.0
2017-01-27 14:00:00,57.53,57.55,57.53,57.54,4345.0,50.2309,50.2484,50.2309,50.2397,4345.0
2017-01-27 14:05:00,57.54,57.55,57.52,57.52,10494.0,50.2397,50.2484,50.2222,50.2222,10494.0
2017-01-27 14:10:00,57.52,57.54,57.52,57.53,7825.0,50.2222,50.2397,50.2222,50.2309,7825.0
2017-01-27 14:15:00,57.54,57.54,57.5,57.51,8385.0,50.2397,50.2397,50.2047,50.2135,8385.0
2017-01-27 14:20:00,57.52,57.52,57.5,57.51,4322.0,50.2222,50.2222,50.2047,50.2135,4322.0
2017-01-27 14:25:00,57.51,57.51,57.49,57.5,4213.0,50.2135,50.2135,50.196,50.2047,4213.0
2017-01-27 14:30:00,57.5,57.51,57.49,57.51,5919.0,50.2047,50.2135,50.196,50.2135,5919.0
2017-01-27 14:35:00,57.51,57.51,57.47,57.49,10493.0,50.2135,50.2135,50.1785,50.196,10493.0
2017-01-27 14:40:00,57.49,57.51,57.49,57.5,7383.0,50.196,50.2135,50.196,50.2047,7383.0
2017-01-27 14:45:00,57.51,57.52,57.5,57.5,8563.0,50.2135,50.2222,50.2047,50.2047,8563.0
2017-01-27 14:50:00,57.5,57.51,57.5,57.51,5168.0,50.2047,50.2135,50.2047,50.2135,5168.0
2017-01-27 14:55:00,57.51,57.52,57.51,57.52,4427.0,50.2135,50.2222,50.2135,50.2222,4427.0
2017-01-27 15:00:00,57.52,57.53,57.49,57.5,7533.0,50.2222,50.2309,50.196,50.2047,7533.0
2017-01-27 15:05:00,57.5,57.51,57.49,57.5,2500.0,50.2047,50.2135,50.196,50.2047,2500.0
2017-01-27 15:10:00,57.51,57.51,57.49,57.5,4728.0,50.2135,50.2135,50.196,50.2047,4728.0
2017-01-27 15:15:00,57.49,57.51,57.49,57.49,6634.0,50.196,50.2135,50.196,50.196,6634.0
2017-01-27 15:20:00,57.49,57.51,57.48,57.5,8753.0,50.196,50.2135,50.1873,50.2047,8753.0
2017-01-27 15:25:00,57.5,57.5,57.46,57.47,8729.0,50.2047,50.2047,50.1698,50.1785,8729.0
2017-01-27 15:30:00,57.46,57.48,57.46,57.47,7340.0,50.1698,50.1873,50.1698,50.1785,7340.0
2017-01-27 15:35:00,57.47,57.49,57.47,57.47,9954.0,50.1785,50.196,50.1785,50.1785,9954.0
2017-01-27 15:40:00,57.48,57.51,57.46,57.48,19940.0,50.1873,50.2135,50.1698,50.1873,19940.0
2017-01-27 15:45:00,57.48,57.5,57.48,57.5,22281.0,50.1873,50.2047,50.1873,50.2047,22281.0
2017-01-27 15:50:00,57.5,57.52,57.49,57.49,16147.0,50.2047,50.2222,50.196,50.196,16147.0
2017-01-27 15:55:00,57.5,57.52,57.46,57.48,111462.0,50.2047,50.2222,50.1698,50.1873,111462.0
2017-01-30 09:30:00,57.6,57.6,57.41,57.5,26747.0,50.292,50.292,50.1262,50.2047,26747.0
2017-01-30 09:35:00,57.43,57.5,57.4,57.44,10582.0,50.1436,50.2047,50.1174,50.1523,10582.0
2017-01-30 09:40:00,57.44,57.44,57.35,57.38,7409.0,50.1523,50.1523,50.0738,50.1,7409.0
2017-01-30 09:45:00,57.38,57.42,57.34,57.37,8819.0,50.1,50.1349,50.065,50.0912,8819.0
2017-01-30 09:50:00,57.38,57.42,57.35,57.35,8258.0,50.1,50.1349,50.0738,50.0738,8258.0
2017-01-30 09:55:00,57.39,57.46,57.39,57.44,3435.0,50.1087,50.1698,50.1087,50.1523,3435.0
2017-01-30 10:00:00,57.43,57.44,57.39,57.44,7723.0,50.1436,50.1523,50.1087,50.1523,7723.0
2017-01-30 10:05:00,57.44,57.46,57.41,57.44,5271.0,50.1523,50.1698,50.1262,50.1523,5271.0
2017-01-30 10:10:00,57.44,57.46,57.41,57.41,5092.0,50.1523,50.1698,50.1262,50.1262,5092.0
2017-01-30 10:15:00,57.43,57.48,57.41,57.44,5087.0,50.1436,50.1873,50.1262,50.1523,5087.0
2017-01-30 10:20:00,57.44,57.49,57.43,57.49,5351.0,50.1523,50.196,50.1436,50.196,5351.0
2017-01-30 10:25:00,57.48,57.5,57.48,57.5,6200.0,50.1873,50.2047,50.1873,50.2047,6200.0
2017-01-30 10:30:00,57.49,57.5,57.49,57.5,3821.0,50.196,50.2047,50.196,50.2047,3821.0
2017-01-30 10:35:00,57.5,57.51,57.46,57.48,21768.0,50.2047,50.2135,50.1698,50.1873,21768.0
2017-01-30 10:40:00,57.49,57.53,57.49,57.52,17539.0,50.196,50.2309,50.196,50.2222,17539.0
2017-01-30 10:45:00,57.52,57.52,57.49,57.5,12854.0,50.2222,50.2222,50.196,50.2047,12854.0
2017-01-30 10:50:00,57.5,57.53,57.5,57.5,5423.0,50.2047,50.2309,50.2047,50.2047,5423.0
2017-01-30 10:55:00,57.49,57.53,57.49,57.52,3652.0,50.196,50.2309,50.196,50.2222,3652.0
2017-01-30 11:00:00,57.52,57.52,57.49,57.51,5033.0,50.2222,50.2222,50.196,50.2135,5033.0
2017-01-30 11:05:00,57.49,57.52,57.49,57.51,11980.0,50.196,50.2222,50.196,50.2135,11980.0
2017-01-30 11:10:00,57.5,57.53,57.5,57.51,4486.0,50.2047,50.2309,50.2047,50.2135,4486.0
2017-01-30 11:15:00,57.52,57.53,57.51,57.52,5105.0,50.2222,50.2309,50.2135,50.2222,5105.0
2017-01-30 11:20:00,57.52,57.55,57.5,57.5,15381.0,50.2222,50.2484,50.2047,50.2047,15381.0
2017-01-30 11:25:00,57.5,57.5,57.47,57.48,11556.0,50.2047,50.2047,50.1785,50.1873,11556.0
2017-01-30 11:30:00,57.48,57.5,57.48,57.5,2043.0,50.1873,50.2047,50.1873,50.2047,2043.0
2017-01-30 11:35:00,57.5,57.53,57.49,57.53,8755.0,50.2047,50.2309,50.196,50.2309,8755.0
2017-01-30 11:40:00,57.53,57.53,57.49,57.49,6841.0,50.2309,50.2309,50.196,50.196,6841.0
2017-01-30 11:45:00,57.5,57.51,57.49,57.5,1576.0,50.2047,50.2135,50.196,50.2047,1576.0
2017-01-30 11:50:00,57.49,57.5,57.48,57.49,1908.0,50.196,50.2047,50.1873,50.196,1908.0
2017-01-30 11:55:00,57.49,57.51,57.49,57.51,8664.0,50.196,50.2135,50.196,50.2135,8664.0
2017-01-30 12:00:00,57.51,57.52,57.49,57.5,1267.0,50.2135,50.2222,50.196,50.2047,1267.0
2017-01-30 12:05:00,57.5,57.51,57.47,57.48,3399.0,50.2047,50.2135,50.1785,50.1873,3399.0
2017-01-30 12:10:00,57.48,57.48,57.46,57.47,789.0,50.1873,50.1873,50.1698,50.1785,789.0
2017-01-30 12:15:00,57.46,57.46,57.46,57.46,2200.0,50.1698,50.1698,50.1698,50.1698,2200.0
2017-01-30 12:20:00,57.47,57.48,57.47,57.48,5634.0,50.1785,50.1873,50.1785,50.1873,5634.0
2017-01-30 12:25:00,57.48,57.49,57.47,57.47,3500.0,50.1873,50.196,50.1785,50.1785,3500.0
2017-01-30 12:30:00,57.46,57.46,57.42,57.42,4037.0,50.1698,50.1698,50.1349,50.1349,4037.0
2017-01-30 12:35:00,57.42,57.44,57.42,57.44,1788.0,50.1349,50.1523,50.1349,50.1523,1788.0
2017-01-30 12:40:00,57.44,57.44,57.39,57.4,5178.0,50.1523,50.1523,50.1087,50.1174,5178.0
2017-01-30 12:45:00,57.41,57.41,57.39,57.39,2190.0,50.1262,50.1262,50.1087,50.1087,2190.0
2017-01-30 12:50:00,57.4,57.4,57.38,57.39,1034.0,50.1174,50.1174,50.1,50.1087,1034.0
2017-01-30 12:55:00,57.39,57.4,57.39,57.4,1374.0,50.1087,50.1174,50.1087,50.1174,1374.0
2017-01-30 13:00:00,57.41,57.42,57.39,57.39,3371.0,50.1262,50.1349,50.1087,50.1087,3371.0
2017-01-30 13:05:00,57.39,57.4,57.38,57.38,6030.0,50.1087,50.1174,50.1,50.1,6030.0
2017-01-30 13:10:00,57.39,57.39,57.38,57.39,1900.0,50.1087,50.1087,50.1,50.1087,1900.0
2017-01-30 13:15:00,57.4,57.41,57.39,57.4,5734.0,50.1174,50.1262,50.1087,50.1174,5734.0
2017-01-30 13:20:00,57.39,57.4,57.38,57.39,2046.0,50.1087,50.1174,50.1,50.1087,2046.0
2017-01-30 13:25:00,57.39,57.4,57.39,57.39,900.0,50.1087,50.1174,50.1087,50.1087,900.0
2017-01-30 13:30:00,57.4,57.42,57.4,57.41,3112.0,50.1174,50.1349,50.1174,50.1262,3112.0
2017-01-30 13:35:00,57.41,57.42,57.4,57.41,4759.0,50.1262,50.1349,50.1174,50.1262,4759.0
2017-01-30 13:40:00,57.4,57.42,57.4,57.41,3921.0,50.1174,50.1349,50.1174,50.1262,3921.0
2017-01-30 13:45:00,57.41,57.41,57.39,57.4,2701.0,50.1262,50.1262,50.1087,50.1174,2701.0
2017-01-30 13:50:00,57.39,57.4,57.39,57.39,1100.0,50.1087,50.1174,50.1087,50.1087,1100.0
2017-01-30 13:55:00,57.4,57.42,57.4,57.42,3538.0,50.1174,50.1349,50.1174,50.1349,3538.0
2017-01-30 14:00:00,57.42,57.43,57.41,57.42,7058.0,50.1349,50.1436,50.1262,50.1349,7058.0
2017-01-30 14:05:00,57.42,57.45,57.4,57.45,5724.0,50.1349,50.1611,50.1174,50.1611,5724.0
2017-01-30 14:10:00,57.44,57.46,57.44,57.46,1829.0,50.1523,50.1698,50.1523,50.1698,1829.0
2017-01-30 14:15:00,57.46,57.46,57.45,57.46,1008.0,50.1698,50.1698,50.1611,50.1698,1008.0
2017-01-30 14:20:00,57.46,57.46,57.42,57.45,12448.0,50.1698,50.1698,50.1349,50.1611,12448.0
2017-01-30 14:25:00,57.45,57.49,57.45,57.49,4122.0,50.1611,50.196,50.1611,50.196,4122.0
2017-01-30 14:30:00,57.49,57.52,57.48,57.48,4728.0,50.196,50.2222,50.1873,50.1873,4728.0
2017-01-30 14:35:00,57.48,57.5,57.48,57.5,3467.0,50.1873,50.2047,50.1873,50.2047,3467.0
2017-01-30 14:40:00,57.49,57.49,57.47,57.48,2114.0,50.196,50.196,50.1785,50.1873,2114.0
2017-01-30 14:45:00,57.48,57.49,57.46,57.48,6221.0,50.1873,50.196,50.1698,50.1873,6221.0
2017-01-30 14:50:00,57.48,57.49,57.47,57.48,4306.0,50.1873,50.196,50.1785,50.1873,4306.0
2017-01-30 14:55:00,57.48,57.51,57.47,57.48,12535.0,50.1873,50.2135,50.1785,50.1873,12535.0
2017-01-30 15:00:00,57.49,57.5,57.45,57.45,7080.0,50.196,50.2047,50.1611,50.1611,7080.0
2017-01-30 15:05:00,57.46,57.47,57.45,57.46,4214.0,50.1698,50.1785,50.1611,50.1698,4214.0
2017-01-30 15:10:00,57.44,57.44,57.41,57.43,4265.0,50.1523,50.1523,50.1262,50.1436,4265.0
2017-01-30 15:15:00,57.43,57.43,57.41,57.43,3683.0,50.1436,50.1436,50.1262,50.1436,3683.0
2017-01-30 15:20:00,57.44,57.44,57.42,57.42,3991.0,50.1523,50.1523,50.1349,50.1349,3991.0
2017-01-30 15:25:00,57.43,57.45,57.42,57.44,3235.0,50.1436,50.1611,50.1349,50.1523,3235.0
2017-01-30 15:30:00,57.44,57.46,57.44,57.45,8823.0,50.1523,50.1698,50.1523,50.1611,8823.0
2017-01-30 15:35:00,57.45,57.46,57.41,57.41,10225.0,50.1611,50.1698,50.1262,50.1262,10225.0
2017-01-30 15:40:00,57.41,57.44,57.4,57.43,8589.0,50.1262,50.1523,50.1174,50.1436,8589.0
2017-01-30 15:45:00,57.44,57.45,57.43,57.44,23277.0,50.1523,50.1611,50.1436,50.1523,23277.0
2017-01-30 15:50:00,57.44,57.46,57.43,57.45,17106.0,50.1523,50.1698,50.1436,50.1611,17106.0
2017-01-30 15:55:00,57.45,57.48,57.43,57.44,73818.0,50.1611,50.1873,50.1436,50.1523,73818.0
2017-01-31 09:30:00,57.48,57.67,57.45,57.66,29689.0,50.1873,50.3532,50.1611,50.3444,29689.0
2017-01-31 09:35:00,57.7,57.75,57.69,57.72,5572.0,50.3794,50.423,50.3706,50.3968,5572.0
2017-01-31 09:40:00,57.7,57.75,57.69,57.74,3371.0,50.3794,50.423,50.3706,50.4143,3371.0
2017-01-31 09:45:00,57.76,57.78,57.62,57.62,7173.0,50.4317,50.4492,50.3095,50.3095,7173.0
2017-01-31 09:50:00,57.61,57.61,57.52,57.53,4871.0,50.3008,50.3008,50.2222,50.2309,4871.0
2017-01-31 09:55:00,57.51,57.51,57.44,57.44,1104.0,50.2135,50.2135,50.1523,50.1523,1104.0
2017-01-31 10:00:00,57.46,57.48,57.29,57.29,6059.0,50.1698,50.1873,50.0214,50.0214,6059.0
2017-01-31 10:05:00,57.3,57.38,57.3,57.34,1819.0,50.0301,50.1,50.0301,50.065,1819.0
2017-01-31 10:10:00,57.36,57.37,57.34,57.35,2604.0,50.0825,50.0912,50.065,50.0738,2604.0
2017-01-31 10:15:00,57.36,57.38,57.32,57.32,4312.0,50.0825,50.1,50.0476,50.0476,4312.0
2017-01-31 10:20:00,57.32,57.36,57.32,57.35,3811.0,50.0476,50.0825,50.0476,50.0738,3811.0
2017-01-31 10:25:00,57.35,57.36,57.3,57.3,3869.0,50.0738,50.0825,50.0301,50.0301,3869.0
2017-01-31 10:30:00,57.32,57.4,57.32,57.39,9896.0,50.0476,50.1174,50.0476,50.1087,9896.0
2017-01-31 10:35:00,57.39,57.41,57.35,57.37,16603.0,50.1087,50.1262,50.0738,50.0912,16603.0
2017-01-31 10:40:00,57.36,57.39,57.36,57.38,3940.0,50.0825,50.1087,50.0825,50.1,3940.0
2017-01-31 10:45:00,57.37,57.48,57.37,57.48,3656.0,50.0912,50.1873,50.0912,50.1873,3656.0
2017-01-31 10:50:00,57.46,57.5,57.45,57.5,2867.0,50.1698,50.2047,50.1611,50.2047,2867.0
2017-01-31 10:55:00,57.49,57.49,57.47,57.49,3868.0,50.196,50.196,50.1785,50.196,3868.0
2017-01-31 11:00:00,57.48,57.51,57.48,57.5,5900.0,50.1873,50.2135,50.1873,50.2047,5900.0
2017-01-31 11:05:00,57.49,57.5,57.45,57.46,3765.0,50.196,50.2047,50.1611,50.1698,3765.0
2017-01-31 11:10:00,57.48,57.51,57.48,57.5,25307.0,50.1873,50.2135,50.1873,50.2047,25307.0
2017-01-31 11:15:00,57.51,57.54,57.5,57.52,7609.0,50.2135,50.2397,50.2047,50.2222,7609.0
2017-01-31 11:20:00,57.53,57.55,57.49,57.5,18985.0,50.2309,50.2484,50.196,50.2047,18985.0
2017-01-31 11:25:00,57.49,57.49,57.47,57.48,4288.0,50.196,50.196,50.1785,50.1873,4288.0
2017-01-31 11:30:00,57.49,57.5,57.46,57.46,4515.0,50.196,50.2047,50.1698,50.1698,4515.0
2017-01-31 11:35:00,57.45,57.49,57.44,57.49,3139.0,50.1611,50.196,50.1523,50.196,3139.0
2017-01-31 11:40:00,57.51,57.51,57.49,57.5,2060.0,50.2135,50.2135,50.196,50.2047,2060.0
2017-01-31 11:45:00,57.49,57.5,57.47,57.47,3373.0,50.196,50.2047,50.1785,50.1785,3373.0
2017-01-31 11:50:00,57.47,57.49,57.47,57.49,1868.0,50.1785,50.196,50.1785,50.196,1868.0
2017-01-31 11:55:00,57.48,57.49,57.47,57.48,3651.0,50.1873,50.196,50.1785,50.1873,3651.0
2017-01-31 12:00:00,57.48,57.49,57.48,57.49,1082.0,50.1873,50.196,50.1873,50.196,1082.0
2017-01-31 12:05:00,57.5,57.51,57.5,57.51,1505.0,50.2047,50.2135,50.2047,50.2135,1505.0
2017-01-31 12:10:00,57.5,57.51,57.48,57.49,6879.0,50.2047,50.2135,50.1873,50.196,6879.0
2017-01-31 12:15:00,57.49,57.52,57.49,57.52,10855.0,50.196,50.2222,50.196,50.2222,10855.0
2017-01-31 12:20:00,57.53,57.54,57.5,57.5,1648.0,50.2309,50.2397,50.2047,50.2047,1648.0
2017-01-31 12:25:00,57.49,57.5,57.48,57.5,4992.0,50.196,50.2047,50.1873,50.2047,4992.0
2017-01-31 12:30:00,57.5,57.5,57.47,57.48,1805.0,50.2047,50.2047,50.1785,50.1873,1805.0
2017-01-31 12:35:00,57.48,57.5,57.48,57.5,2794.0,50.1873,50.2047,50.1873,50.2047,2794.0
2017-01-31 12:40:00,57.49,57.49,57.49,57.49,1985.0,50.196,50.196,50.196,50.196,1985.0
2017-01-31 12:45:00,57.5,57.51,57.48,57.49,9096.0,50.2047,50.2135,50.1873,50.196,9096.0
2017-01-31 12:50:00,57.5,57.5,57.48,57.48,3800.0,50.2047,50.2047,50.1873,50.1873,3800.0
2017-01-31 12:55:00,57.49,57.49,57.44,57.48,22187.0,50.196,50.196,50.1523,50.1873,22187.0
2017-01-31 13:00:00,57.49,57.5,57.48,57.5,7490.0,50.196,50.2047,50.1873,50.2047,7490.0
2017-01-31 13:05:00,57.5,57.52,57.49,57.5,6072.0,50.2047,50.2222,50.196,50.2047,6072.0
2017-01-31 13:10:00,57.5,57.5,57.46,57.46,3058.0,50.2047,50.2047,50.1698,50.1698,3058.0
2017-01-31 13:15:00,57.44,57.46,57.41,57.41,4810.0,50.1523,50.1698,50.1262,50.1262,4810.0
2017-01-31 13:20:00,57.41,57.45,57.4,57.45,3355.0,50.1262,50.1611,50.1174,50.1611,3355.0
2017-01-31 13:25:00,57.47,57.47,57.45,57.45,2300.0,50.1785,50.1785,50.1611,50.1611,2300.0
2017-01-31 13:30:00,57.45,57.47,57.45,57.45,2087.0,50.1611,50.1785,50.1611,50.1611,2087.0
2017-01-31 13:35:00,57.45,57.45,57.43,57.45,3600.0,50.1611,50.1611,50.1436,50.1611,3600.0
2017-01-31 13:40:00,57.45,57.45,57.42,57.43,4000.0,50.1611,50.1611,50.1349,50.1436,4000.0
2017-01-31 13:45:00,57.43,57.44,57.41,57.41,6679.0,50.1436,50.1523,50.1262,50.1262,6679.0
2017-01-31 13:50:00,57.42,57.43,57.4,57.4,4958.0,50.1349,50.1436,50.1174,50.1174,4958.0
2017-01-31 13:55:00,57.41,57.41,57.35,57.39,8875.0,50.1262,50.1262,50.0738,50.1087,8875.0
2017-01-31 14:00:00,57.4,57.4,57.37,57.38,6682.0,50.1174,50.1174,50.0912,50.1,6682.0
2017-01-31 14:05:00,57.38,57.39,57.35,57.36,5047.0,50.1,50.1087,50.0738,50.0825,5047.0
2017-01-31 14:10:00,57.36,57.36,57.32,57.33,5693.0,50.0825,50.0825,50.0476,50.0563,5693.0
2017-01-31 14:15:00,57.34,57.35,57.33,57.33,4085.0,50.065,50.0738,50.0563,50.0563,4085.0
2017-01-31 14:20:00,57.34,57.38,57.34,57.36,5717.0,50.065,50.1,50.065,50.0825,5717.0
2017-01-31 14:25:00,57.37,57.37,57.35,57.36,3370.0,50.0912,50.0912,50.0738,50.0825,3370.0
2017-01-31 14:30:00,57.36,57.36,57.33,57.33,7608.0,50.0825,50.0825,50.0563,50.0563,7608.0
2017-01-31 14:35:00,57.33,57.36,57.32,57.36,10041.0,50.0563,50.0825,50.0476,50.0825,10041.0
2017-01-31 14:40:00,57.37,57.39,57.36,57.39,5668.0,50.0912,50.1087,50.0825,50.1087,5668.0
2017-01-31 14:45:00,57.39,57.42,57.39,57.41,5575.0,50.1087,50.1349,50.1087,50.1262,5575.0
2017-01-31 14:50:00,57.42,57.44,57.41,57.42,3989.0,50.1349,50.1523,50.1262,50.1349,3989.0
2017-01-31 14:55:00,57.41,57.43,57.4,57.42,4335.0,50.1262,50.1436,50.1174,50.1349,4335.0
2017-01-31 15:00:00,57.42,57.46,57.42,57.46,15208.0,50.1349,50.1698,50.1349,50.1698,15208.0
2017-01-31 15:05:00,57.47,57.48,57.45,57.45,7377.0,50.1785,50.1873,50.1611,50.1611,7377.0
2017-01-31 15:10:00,57.44,57.46,57.44,57.45,6713.0,50.1523,50.1698,50.1523,50.1611,6713.0
2017-01-31 15:15:00,57.45,57.45,57.39,57.4,17503.0,50.1611,50.1611,50.1087,50.1174,17503.0
2017-01-31 15:20:00,57.41,57.44,57.4,57.43,5870.0,50.1262,50.1523,50.1174,50.1436,5870.0
2017-01-31 15:25:00,57.44,57.45,57.41,57.41,5201.0,50.1523,50.1611,50.1262,50.1262,5201.0
2017-01-31 15:30:00,57.42,57.46,57.41,57.44,9963.0,50.1349,50.1698,50.1262,50.1523,9963.0
2017-01-31 15:35:00,57.44,57.46,57.43,57.45,7851.0,50.1523,50.1698,50.1436,50.1611,7851.0
2017-01-31 15:40:00,57.44,57.47,57.43,57.46,23555.0,50.1523,50.1785,50.1436,50.1698,23555.0
2017-01-31 15:45:00,57.46,57.47,57.43,57.44,39857.0,50.1698,50.1785,50.1436,50.1523,39857.0
2017-01-31 15:50:00,57.44,57.46,57.42,57.42,40797.0,50.1523,50.1698,50.1349,50.1349,40797.0
2017-01-31 15:55:00,57.42,57.45,57.37,57.39,145679.0,50.1349,50.1611,50.0912,50.1087,145679.0
2017-02-01 09:30:00,57.37,57.66,57.25,57.64,27946.0,50.0912,50.3444,49.9865,50.327,27946.0
2017-02-01 09:35:00,57.62,57.64,57.39,57.42,13349.0,50.3095,50.327,50.1087,50.1349,13349.0
2017-02-01 09:40:00,57.44,57.47,57.34,57.35,18007.0,50.1523,50.1785,50.065,50.0738,18007.0
2017-02-01 09:45:00,57.35,57.42,57.35,57.4,10689.0,50.0738,50.1349,50.0738,50.1174,10689.0
2017-02-01 09:50:00,57.4,57.46,57.38,57.39,14255.0,50.1174,50.1698,50.1,50.1087,14255.0
2017-02-01 09:55:00,57.4,57.42,57.32,57.32,13558.0,50.1174,50.1349,50.0476,50.0476,13558.0
2017-02-01 10:00:00,57.36,57.38,57.33,57.38,4332.0,50.0825,50.1,50.0563,50.1,4332.0
2017-02-01 10:05:00,57.38,57.39,57.31,57.31,5498.0,50.1,50.1087,50.0388,50.0388,5498.0
2017-02-01 10:10:00,57.31,57.35,57.3,57.32,10668.0,50.0388,50.0738,50.0301,50.0476,10668.0
2017-02-01 10:15:00,57.32,57.32,57.3,57.3,3086.0,50.0476,50.0476,50.0301,50.0301,3086.0
2017-02-01 10:20:00,57.26,57.29,57.25,57.27,4761.0,49.9952,50.0214,49.9865,50.0039,4761.0
2017-02-01 10:25:00,57.28,57.31,57.28,57.29,7265.0,50.0126,50.0388,50.0126,50.0214,7265.0
2017-02-01 10:30:00,57.28,57.3,57.25,57.28,7421.0,50.0126,50.0301,49.9865,50.0126,7421.0
2017-02-01 10:35:00,57.26,57.28,57.21,57.21,17540.0,49.9952,50.0126,49.9515,49.9515,17540.0
2017-02-01 10:40:00,57.22,57.22,57.18,57.21,8822.0,49.9603,49.9603,49.9253,49.9515,8822.0
2017-02-01 10:45:00,57.2,57.2,57.14,57.18,6107.0,49.9428,49.9428,49.8904,49.9253,6107.0
2017-02-01 10:50:00,57.2,57.2,57.15,57.15,3800.0,49.9428,49.9428,49.8991,49.8991,3800.0
2017-02-01 10:55:00,57.15,57.17,57.1,57.11,13470.0,49.8991,49.9166,49.8555,49.8642,13470.0
2017-02-01 11:00:00,57.11,57.15,57.11,57.15,10258.0,49.8642,49.8991,49.8642,49.8991,10258.0
2017-02-01 11:05:00,57.14,57.15,57.13,57.15,9542.0,49.8904,49.8991,49.8817,49.8991,9542.0
2017-02-01 11:10:00,57.14,57.15,57.06,57.08,11826.0,49.8904,49.8991,49.8206,49.838,11826.0
2017-02-01 11:15:00,57.08,57.08,57.02,57.02,7188.0,49.838,49.838,49.7856,49.7856,7188.0
2017-02-01 11:20:00,57.03,57.03,56.97,56.97,16236.0,49.7944,49.7944,49.742,49.742,16236.0
2017-02-01 11:25:00,56.98,56.99,56.94,56.94,14856.0,49.7507,49.7594,49.7158,49.7158,14856.0
2017-02-01 11:30:00,56.96,57.02,56.96,57.01,7252.0,49.7332,49.7856,49.7332,49.7769,7252.0
2017-02-01 11:35:00,57.01,57.01,56.96,56.99,6246.0,49.7769,49.7769,49.7332,49.7594,6246.0
2017-02-01 11:40:00,57.0,57.0,56.97,57.0,6842.0,49.7682,49.7682,49.742,49.7682,6842.0
2017-02-01 11:45:00,57.0,57.03,56.97,56.98,9172.0,49.7682,49.7944,49.742,49.7507,9172.0
2017-02-01 11:50:00,56.99,56.99,56.96,56.98,5742.0,49.7594,49.7594,49.7332,49.7507,5742.0
2017-02-01 11:55:00,56.98,57.02,56.97,57.02,6690.0,49.7507,49.7856,49.742,49.7856,6690.0
2017-02-01 12:00:00,57.03,57.04,57.0,57.03,7743.0,49.7944,49.8031,49.7682,49.7944,7743.0
2017-02-01 12:05:00,57.04,57.06,57.02,57.02,9801.0,49.8031,49.8206,49.7856,49.7856,9801.0
2017-02-01 12:10:00,57.02,57.04,57.0,57.0,9567.0,49.7856,49.8031,49.7682,49.7682,9567.0
2017-02-01 12:15:00,56.99,57.01,56.99,57.01,5905.0,49.7594,49.7769,49.7594,49.7769,5905.0
2017-02-01 12:20:00,57.0,57.01,56.99,56.99,2929.0,49.7682,49.7769,49.7594,49.7594,2929.0
2017-02-01 12:25:00,56.99,56.99,56.95,56.97,5929.0,49.7594,49.7594,49.7245,49.742,5929.0
2017-02-01 12:30:00,56.96,57.0,56.96,56.99,4002.0,49.7332,49.7682,49.7332,49.7594,4002.0
2017-02-01 12:35:00,56.99,57.0,56.99,57.0,1700.0,49.7594,49.7682,49.7594,49.7682,1700.0
2017-02-01 12:40:00,56.99,57.0,56.98,56.98,7411.0,49.7594,49.7682,49.7507,49.7507,7411.0
2017-02-01 12:45:00,56.97,56.98,56.96,56.97,7702.0,49.742,49.7507,49.7332,49.742,7702.0
2017-02-01 12:50:00,56.96,56.98,56.96,56.98,3536.0,49.7332,49.7507,49.7332,49.7507,3536.0
2017-02-01 12:55:00,56.97,56.97,56.94,56.95,7214.0,49.742,49.742,49.7158,49.7245,7214.0
2017-02-01 13:00:00,56.94,56.97,56.94,56.97,4858.0,49.7158,49.742,49.7158,49.742,4858.0
2017-02-01 13:05:00,56.98,57.04,56.97,57.04,9646.0,49.7507,49.8031,49.742,49.8031,9646.0
2017-02-01 13:10:00,57.03,57.03,56.99,57.0,3430.0,49.7944,49.7944,49.7594,49.7682,3430.0
2017-02-01 13:15:00,57.01,57.01,56.99,56.99,4150.0,49.7769,49.7769,49.7594,49.7594,4150.0
2017-02-01 13:20:00,56.99,57.0,56.98,56.98,6845.0,49.7594,49.7682,49.7507,49.7507,6845.0
2017-02-01 13:25:00,56.99,56.99,56.94,56.95,6278.0,49.7594,49.7594,49.7158,49.7245,6278.0
2017-02-01 13:30:00,56.96,56.99,56.95,56.95,8029.0,49.7332,49.7594,49.7245,49.7245,8029.0
2017-02-01 13:35:00,56.95,56.95,56.91,56.91,9073.0,49.7245,49.7245,49.6896,49.6896,9073.0
2017-02-01 13:40:00,56.91,56.92,56.91,56.92,4457.0,49.6896,49.6983,49.6896,49.6983,4457.0
2017-02-01 13:45:00,56.93,56.93,56.88,56.89,7600.0,49.7071,49.7071,49.6634,49.6721,7600.0
2017-02-01 13:50:00,56.89,56.91,56.88,56.89,7201.0,49.6721,49.6896,49.6634,49.6721,7201.0
2017-02-01 13:55:00,56.89,56.95,56.83,56.95,12529.0,49.6721,49.7245,49.6197,49.7245,12529.0
2017-02-01 14:00:00,56.93,57.0,56.9,56.92,11619.0,49.7071,49.7682,49.6809,49.6983,11619.0
2017-02-01 14:05:00,56.93,57.03,56.93,56.97,17507.0,49.7071,49.7944,49.7071,49.742,17507.0
2017-02-01 14:10:00,56.97,57.0,56.96,56.97,16663.0,49.742,49.7682,49.7332,49.742,16663.0
2017-02-01 14:15:00,56.98,57.05,56.98,57.03,15689.0,49.7507,49.8118,49.7507,49.7944,15689.0
2017-02-01 14:20:00,57.04,57.04,56.97,57.0,10499.0,49.8031,49.8031,49.742,49.7682,10499.0
2017-02-01 14:25:00,57.01,57.03,57.01,57.02,4764.0,49.7769,49.7944,49.7769,49.7856,4764.0
2017-02-01 14:30:00,57.02,57.03,56.93,56.93,12292.0,49.7856,49.7944,49.7071,49.7071,12292.0
2017-02-01 14:35:00,56.92,56.95,56.92,56.92,12417.0,49.6983,49.7245,49.6983,49.6983,12417.0
2017-02-01 14:40:00,56.93,56.93,56.87,56.89,15651.0,49.7071,49.7071,49.6547,49.6721,15651.0
2017-02-01 14:45:00,56.88,56.89,56.83,56.85,10301.0,49.6634,49.6721,49.6197,49.6372,10301.0
2017-02-01 14:50:00,56.85,56.87,56.83,56.86,16929.0,49.6372,49.6547,49.6197,49.6459,16929.0
2017-02-01 14:55:00,56.86,56.91,56.85,56.91,15664.0,49.6459,49.6896,49.6372,49.6896,15664.0
2017-02-01 15:00:00,56.92,56.93,56.91,56.91,10397.0,49.6983,49.7071,49.6896,49.6896,10397.0
2017-02-01 15:05:00,56.92,56.93,56.89,56.9,14064.0,49.6983,49.7071,49.6721,49.6809,14064.0
2017-02-01 15:10:00,56.91,56.92,56.88,56.88,9229.0,49.6896,49.6983,49.6634,49.6634,9229.0
2017-02-01 15:15:00,56.88,56.91,56.88,56.89,11743.0,49.6634,49.6896,49.6634,49.6721,11743.0
2017-02-01 15:20:00,56.89,56.93,56.89,56.91,15225.0,49.6721,49.7071,49.6721,49.6896,15225.0
2017-02-01 15:25:00,56.92,56.92,56.88,56.89,15436.0,49.6983,49.6983,49.6634,49.6721,15436.0
2017-02-01 15:30:00,56.88,56.92,56.88,56.92,15825.0,49.6634,49.6983,49.6634,49.6983,15825.0
2017-02-01 15:35:00,56.92,56.93,56.91,56.92,14137.0,49.6983,49.7071,49.6896,49.6983,14137.0
2017-02-01 15:40:00,56.93,56.97,56.92,56.96,18144.0,49.7071,49.742,49.6983,49.7332,18144.0
2017-02-01 15:45:00,56.95,56.95,56.89,56.89,35926.0,49.7245,49.7245,49.6721,49.6721,35926.0
2017-02-01 15:50:00,56.9,56.91,56.87,56.87,51489.0,49.6809,49.6896,49.6547,49.6547,51489.0
2017-02-01 15:55:00,56.87,56.93,56.87,56.89,117334.0,49.6547,49.7071,49.6547,49.6721,117334.0
2017-02-02 09:30:00,56.99,57.2,56.92,57.05,41625.0,49.7594,49.9428,49.6983,49.8118,41625.0
2017-02-02 09:35:00,56.98,57.1,56.94,57.06,27392.0,49.7507,49.8555,49.7158,49.8206,27392.0
2017-02-02 09:40:00,57.07,57.14,57.05,57.12,26113.0,49.8293,49.8904,49.8118,49.8729,26113.0
2017-02-02 09:45:00,57.13,57.21,57.08,57.19,16976.0,49.8817,49.9515,49.838,49.9341,16976.0
2017-02-02 09:50:00,57.18,57.19,57.09,57.09,9769.0,49.9253,49.9341,49.8468,49.8468,9769.0
2017-02-02 09:55:00,57.09,57.14,57.07,57.1,57628.0,49.8468,49.8904,49.8293,49.8555,57628.0
2017-02-02 10:00:00,57.08,57.13,57.06,57.12,8645.0,49.838,49.8817,49.8206,49.8729,8645.0
2017-02-02 10:05:00,57.12,57.16,57.1,57.14,13307.0,49.8729,49.9079,49.8555,49.8904,13307.0
2017-02-02 10:10:00,57.14,57.14,57.07,57.07,10892.0,49.8904,49.8904,49.8293,49.8293,10892.0
2017-02-02 10:15:00,57.07,57.13,57.06,57.12,7231.0,49.8293,49.8817,49.8206,49.8729,7231.0
2017-02-02 10:20:00,57.11,57.16,57.08,57.16,7535.0,49.8642,49.9079,49.838,49.9079,7535.0
2017-02-02 10:25:00,57.16,57.2,57.15,57.18,9304.0,49.9079,49.9428,49.8991,49.9253,9304.0
2017-02-02 10:30:00,57.17,57.23,57.17,57.21,13577.0,49.9166,49.969,49.9166,49.9515,13577.0
2017-02-02 10:35:00,57.21,57.21,57.16,57.2,28635.0,49.9515,49.9515,49.9079,49.9428,28635.0
2017-02-02 10:40:00,57.2,57.24,57.19,57.22,12103.0,49.9428,49.9777,49.9341,49.9603,12103.0
2017-02-02 10:45:00,57.23,57.23,57.2,57.23,9215.0,49.969,49.969,49.9428,49.969,9215.0
2017-02-02 10:50:00,57.23,57.24,57.22,57.23,10707.0,49.969,49.9777,49.9603,49.969,10707.0
2017-02-02 10:55:00,57.24,57.28,57.23,57.27,8119.0,49.9777,50.0126,49.969,50.0039,8119.0
2017-02-02 11:00:00,57.26,57.3,57.26,57.29,64088.0,49.9952,50.0301,49.9952,50.0214,64088.0
2017-02-02 11:05:00,57.29,57.3,57.29,57.29,14461.0,50.0214,50.0301,50.0214,50.0214,14461.0
2017-02-02 11:10:00,57.3,57.3,57.29,57.29,20803.0,50.0301,50.0301,50.0214,50.0214,20803.0
2017-02-02 11:15:00,57.28,57.31,57.28,57.29,11258.0,50.0126,50.0388,50.0126,50.0214,11258.0
2017-02-02 11:20:00,57.29,57.3,57.26,57.26,8919.0,50.0214,50.0301,49.9952,49.9952,8919.0
2017-02-02 11:25:00,57.26,57.27,57.23,57.23,6653.0,49.9952,50.0039,49.969,49.969,6653.0
2017-02-02 11:30:00,57.22,57.24,57.2,57.21,6477.0,49.9603,49.9777,49.9428,49.9515,6477.0
2017-02-02 11:35:00,57.2,57.21,57.13,57.16,15750.0,49.9428,49.9515,49.8817,49.9079,15750.0
2017-02-02 11:40:00,57.16,57.21,57.15,57.16,5978.0,49.9079,49.9515,49.8991,49.9079,5978.0
2017-02-02 11:45:00,57.15,57.15,57.08,57.08,8984.0,49.8991,49.8991,49.838,49.838,8984.0
2017-02-02 11:50:00,57.08,57.11,57.06,57.09,8243.0,49.838,49.8642,49.8206,49.8468,8243.0
2017-02-02 11:55:00,57.08,57.08,57.05,57.05,16202.0,49.838,49.838,49.8118,49.8118,16202.0
2017-02-02 12:00:00,57.04,57.06,57.02,57.05,4718.0,49.8031,49.8206,49.7856,49.8118,4718.0
2017-02-02 12:05:00,57.05,57.09,57.05,57.09,7971.0,49.8118,49.8468,49.8118,49.8468,7971.0
2017-02-02 12:10:00,57.08,57.11,57.08,57.1,8218.0,49.838,49.8642,49.838,49.8555,8218.0
2017-02-02 12:15:00,57.11,57.14,57.1,57.14,5512.0,49.8642,49.8904,49.8555,49.8904,5512.0
2017-02-02 12:20:00,57.15,57.16,57.09,57.11,20427.0,49.8991,49.9079,49.8468,49.8642,20427.0
2017-02-02 12:25:00,57.12,57.12,57.11,57.12,2975.0,49.8729,49.8729,49.8642,49.8729,2975.0
2017-02-02 12:30:00,57.12,57.16,57.11,57.15,5540.0,49.8729,49.9079,49.8642,49.8991,5540.0
2017-02-02 12:35:00,57.15,57.16,57.13,57.14,10789.0,49.8991,49.9079,49.8817,49.8904,10789.0
2017-02-02 12:40:00,57.15,57.15,57.13,57.14,18185.0,49.8991,49.8991,49.8817,49.8904,18185.0
2017-02-02 12:45:00,57.14,57.15,57.12,57.14,9100.0,49.8904,49.8991,49.8729,49.8904,9100.0
2017-02-02 12:50:00,57.14,57.15,57.13,57.14,6929.0,49.8904,49.8991,49.8817,49.8904,6929.0
2017-02-02 12:55:00,57.15,57.16,57.13,57.14,16415.0,49.8991,49.9079,49.8817,49.8904,16415.0
2017-02-02 13:00:00,57.14,57.15,57.13,57.13,6892.0,49.8904,49.8991,49.8817,49.8817,6892.0
2017-02-02 13:05:00,57.13,57.15,57.12,57.14,6988.0,49.8817,49.8991,49.8729,49.8904,6988.0
2017-02-02 13:10:00,57.14,57.15,57.13,57.14,10146.0,49.8904,49.8991,49.8817,49.8904,10146.0
2017-02-02 13:15:00,57.15,57.16,57.11,57.15,20965.0,49.8991,49.9079,49.8642,49.8991,20965.0
2017-02-02 13:20:00,57.15,57.16,57.14,57.15,6923.0,49.8991,49.9079,49.8904,49.8991,6923.0
2017-02-02 13:25:00,57.15,57.17,57.14,57.16,11743.0,49.8991,49.9166,49.8904,49.9079,11743.0
2017-02-02 13:30:00,57.16,57.18,57.15,57.16,9703.0,49.9079,49.9253,49.8991,49.9079,9703.0
2017-02-02 13:35:00,57.16,57.17,57.16,57.16,5000.0,49.9079,49.9166,49.9079,49.9079,5000.0
2017-02-02 13:40:00,57.16,57.23,57.16,57.23,27342.0,49.9079,49.969,49.9079,49.969,27342.0
2017-02-02 13:45:00,57.24,57.29,57.24,57.29,9166.0,49.9777,50.0214,49.9777,50.0214,9166.0
2017-02-02 13:50:00,57.29,57.33,57.27,57.31,32357.0,50.0214,50.0563,50.0039,50.0388,32357.0
2017-02-02 13:55:00,57.32,57.34,57.32,57.32,12610.0,50.0476,50.065,50.0476,50.0476,12610.0
2017-02-02 14:00:00,57.33,57.34,57.31,57.33,14177.0,50.0563,50.065,50.0388,50.0563,14177.0
2017-02-02 14:05:00,57.32,57.33,57.31,57.32,8643.0,50.0476,50.0563,50.0388,50.0476,8643.0
2017-02-02 14:10:00,57.32,57.35,57.31,57.34,12102.0,50.0476,50.0738,50.0388,50.065,12102.0
2017-02-02 14:15:00,57.34,57.36,57.33,57.35,8391.0,50.065,50.0825,50.0563,50.0738,8391.0
2017-02-02 14:20:00,57.34,57.35,57.33,57.35,7592.0,50.065,50.0738,50.0563,50.0738,7592.0
2017-02-02 14:25:00,57.35,57.35,57.32,57.33,6560.0,50.0738,50.0738,50.0476,50.0563,6560.0
2017-02-02 14:30:00,57.33,57.34,57.29,57.29,8719.0,50.0563,50.065,50.0214,50.0214,8719.0
2017-02-02 14:35:00,57.29,57.31,57.28,57.3,10732.0,50.0214,50.0388,50.0126,50.0301,10732.0
2017-02-02 14:40:00,57.3,57.31,57.29,57.3,6037.0,50.0301,50.0388,50.0214,50.0301,6037.0
2017-02-02 14:45:00,57.3,57.31,57.28,57.29,7500.0,50.0301,50.0388,50.0126,50.0214,7500.0
2017-02-02 14:50:00,57.28,57.32,57.28,57.3,4686.0,50.0126,50.0476,50.0126,50.0301,4686.0
2017-02-02 14:55:00,57.3,57.32,57.3,57.32,5054.0,50.0301,50.0476,50.0301,50.0476,5054.0
2017-02-02 15:00:00,57.31,57.32,57.29,57.29,11034.0,50.0388,50.0476,50.0214,50.0214,11034.0
2017-02-02 15:05:00,57.3,57.31,57.29,57.29,15400.0,50.0301,50.0388,50.0214,50.0214,15400.0
2017-02-02 15:10:00,57.3,57.35,57.29,57.34,12874.0,50.0301,50.0738,50.0214,50.065,12874.0
2017-02-02 15:15:00,57.35,57.35,57.3,57.33,15616.0,50.0738,50.0738,50.0301,50.0563,15616.0
2017-02-02 15:20:00,57.33,57.37,57.32,57.36,18080.0,50.0563,50.0912,50.0476,50.0825,18080.0
2017-02-02 15:25:00,57.37,57.41,57.36,57.4,24067.0,50.0912,50.1262,50.0825,50.1174,24067.0
2017-02-02 15:30:00,57.41,57.41,57.36,57.39,19569.0,50.1262,50.1262,50.0825,50.1087,19569.0
2017-02-02 15:35:00,57.4,57.4,57.38,57.38,16538.0,50.1174,50.1174,50.1,50.1,16538.0
2017-02-02 15:40:00,57.39,57.39,57.37,57.38,31977.0,50.1087,50.1087,50.0912,50.1,31977.0
2017-02-02 15:45:00,57.38,57.4,57.35,57.38,52682.0,50.1,50.1174,50.0738,50.1,52682.0
2017-02-02 15:50:00,57.38,57.39,57.37,57.37,31408.0,50.1,50.1087,50.0912,50.0912,31408.0
2017-02-02 15:55:00,57.38,57.4,57.34,57.35,222126.0,50.1,50.1174,50.065,50.0738,222126.0
2017-02-03 09:30:00,57.61,57.9,57.61,57.7,20185.0,50.3008,50.554,50.3008,50.3794,20185.0
2017-02-03 09:35:00,57.71,57.71,57.55,57.55,5435.0,50.3881,50.3881,50.2484,50.2484,5435.0
2017-02-03 09:40:00,57.54,57.54,57.47,57.49,4144.0,50.2397,50.2397,50.1785,50.196,4144.0
2017-02-03 09:45:00,57.51,57.59,57.5,57.54,7901.0,50.2135,50.2833,50.2047,50.2397,7901.0
2017-02-03 09:50:00,57.53,57.53,57.45,57.46,8918.0,50.2309,50.2309,50.1611,50.1698,8918.0
2017-02-03 09:55:00,57.47,57.51,57.44,57.48,4859.0,50.1785,50.2135,50.1523,50.1873,4859.0
2017-02-03 10:00:00,57.49,57.49,57.44,57.44,15392.0,50.196,50.196,50.1523,50.1523,15392.0
2017-02-03 10:05:00,57.45,57.5,57.45,57.46,13896.0,50.1611,50.2047,50.1611,50.1698,13896.0
2017-02-03 10:10:00,57.45,57.61,57.45,57.61,37319.0,50.1611,50.3008,50.1611,50.3008,37319.0
2017-02-03 10:15:00,57.61,57.64,57.57,57.61,9545.0,50.3008,50.327,50.2659,50.3008,9545.0
2017-02-03 10:20:00,57.62,57.63,57.57,57.61,35390.0,50.3095,50.3182,50.2659,50.3008,35390.0
2017-02-03 10:25:00,57.61,57.67,57.61,57.66,3000.0,50.3008,50.3532,50.3008,50.3444,3000.0
2017-02-03 10:30:00,57.67,57.67,57.6,57.63,18311.0,50.3532,50.3532,50.292,50.3182,18311.0
2017-02-03 10:35:00,57.63,57.66,57.63,57.64,5899.0,50.3182,50.3444,50.3182,50.327,5899.0
2017-02-03 10:40:00,57.63,57.67,57.59,57.6,75462.0,50.3182,50.3532,50.2833,50.292,75462.0
2017-02-03 10:45:00,57.6,57.65,57.56,57.58,15665.0,50.292,50.3357,50.2571,50.2746,15665.0
2017-02-03 10:50:00,57.6,57.6,57.56,57.59,12541.0,50.292,50.292,50.2571,50.2833,12541.0
2017-02-03 10:55:00,57.6,57.61,57.59,57.6,8288.0,50.292,50.3008,50.2833,50.292,8288.0
2017-02-03 11:00:00,57.61,57.7,57.58,57.69,20380.0,50.3008,50.3794,50.2746,50.3706,20380.0
2017-02-03 11:05:00,57.68,57.69,57.65,57.65,5930.0,50.3619,50.3706,50.3357,50.3357,5930.0
2017-02-03 11:10:00,57.65,57.65,57.61,57.64,13326.0,50.3357,50.3357,50.3008,50.327,13326.0
2017-02-03 11:15:00,57.64,57.65,57.62,57.64,9390.0,50.327,50.3357,50.3095,50.327,9390.0
2017-02-03 11:20:00,57.65,57.65,57.61,57.62,12844.0,50.3357,50.3357,50.3008,50.3095,12844.0
2017-02-03 11:25:00,57.62,57.64,57.58,57.58,12899.0,50.3095,50.327,50.2746,50.2746,12899.0
2017-02-03 11:30:00,57.59,57.62,57.58,57.62,9439.0,50.2833,50.3095,50.2746,50.3095,9439.0
2017-02-03 11:35:00,57.63,57.72,57.63,57.72,4200.0,50.3182,50.3968,50.3182,50.3968,4200.0
2017-02-03 11:40:00,57.71,57.72,57.68,57.72,7200.0,50.3881,50.3968,50.3619,50.3968,7200.0
2017-02-03 11:45:00,57.72,57.72,57.68,57.7,9184.0,50.3968,50.3968,50.3619,50.3794,9184.0
2017-02-03 11:50:00,57.71,57.71,57.68,57.7,8322.0,50.3881,50.3881,50.3619,50.3794,8322.0
2017-02-03 11:55:00,57.7,57.7,57.66,57.68,3724.0,50.3794,50.3794,50.3444,50.3619,3724.0
2017-02-03 12:00:00,57.68,57.69,57.67,57.67,8979.0,50.3619,50.3706,50.3532,50.3532,8979.0
2017-02-03 12:05:00,57.67,57.68,57.67,57.67,4110.0,50.3532,50.3619,50.3532,50.3532,4110.0
2017-02-03 12:10:00,57.68,57.68,57.66,57.68,3529.0,50.3619,50.3619,50.3444,50.3619,3529.0
2017-02-03 12:15:00,57.68,57.68,57.63,57.64,7501.0,50.3619,50.3619,50.3182,50.327,7501.0
2017-02-03 12:20:00,57.65,57.65,57.63,57.64,7400.0,50.3357,50.3357,50.3182,50.327,7400.0
2017-02-03 12:25:00,57.64,57.65,57.63,57.64,3025.0,50.327,50.3357,50.3182,50.327,3025.0
2017-02-03 12:30:00,57.65,57.65,57.64,57.64,5705.0,50.3357,50.3357,50.327,50.327,5705.0
2017-02-03 12:35:00,57.65,57.65,57.62,57.63,6339.0,50.3357,50.3357,50.3095,50.3182,6339.0
2017-02-03 12:40:00,57.63,57.65,57.6,57.62,10612.0,50.3182,50.3357,50.292,50.3095,10612.0
2017-02-03 12:45:00,57.62,57.63,57.62,57.62,2125.0,50.3095,50.3182,50.3095,50.3095,2125.0
2017-02-03 12:50:00,57.62,57.64,57.62,57.63,8113.0,50.3095,50.327,50.3095,50.3182,8113.0
2017-02-03 12:55:00,57.63,57.64,57.62,57.63,5749.0,50.3182,50.327,50.3095,50.3182,5749.0
2017-02-03 13:00:00,57.63,57.64,57.62,57.62,9747.0,50.3182,50.327,50.3095,50.3095,9747.0
2017-02-03 13:05:00,57.63,57.63,57.61,57.61,7782.0,50.3182,50.3182,50.3008,50.3008,7782.0
2017-02-03 13:10:00,57.61,57.63,57.6,57.63,3537.0,50.3008,50.3182,50.292,50.3182,3537.0
2017-02-03 13:15:00,57.62,57.64,57.61,57.61,5254.0,50.3095,50.327,50.3008,50.3008,5254.0
2017-02-03 13:20:00,57.61,57.64,57.6,57.64,7158.0,50.3008,50.327,50.292,50.327,7158.0
2017-02-03 13:25:00,57.64,57.64,57.61,57.62,3866.0,50.327,50.327,50.3008,50.3095,3866.0
2017-02-03 13:30:00,57.61,57.61,57.59,57.61,7600.0,50.3008,50.3008,50.2833,50.3008,7600.0
2017-02-03 13:35:00,57.62,57.63,57.61,57.63,2924.0,50.3095,50.3182,50.3008,50.3182,2924.0
2017-02-03 13:40:00,57.63,57.64,57.61,57.61,3023.0,50.3182,50.327,50.3008,50.3008,3023.0
2017-02-03 13:45:00,57.61,57.63,57.61,57.63,4514.0,50.3008,50.3182,50.3008,50.3182,4514.0
2017-02-03 13:50:00,57.63,57.65,57.62,57.65,4074.0,50.3182,50.3357,50.3095,50.3357,4074.0
2017-02-03 13:55:00,57.64,57.65,57.61,57.62,5647.0,50.327,50.3357,50.3008,50.3095,5647.0
2017-02-03 14:00:00,57.63,57.63,57.61,57.62,8815.0,50.3182,50.3182,50.3008,50.3095,8815.0
2017-02-03 14:05:00,57.62,57.64,57.61,57.63,12213.0,50.3095,50.327,50.3008,50.3182,12213.0
2017-02-03 14:10:00,57.62,57.64,57.62,57.62,20636.0,50.3095,50.327,50.3095,50.3095,20636.0
2017-02-03 14:15:00,57.62,57.64,57.62,57.63,7240.0,50.3095,50.327,50.3095,50.3182,7240.0
2017-02-03 14:20:00,57.63,57.63,57.62,57.62,9755.0,50.3182,50.3182,50.3095,50.3095,9755.0
2017-02-03 14:25:00,57.62,57.63,57.62,57.63,11345.0,50.3095,50.3182,50.3095,50.3182,11345.0
2017-02-03 14:30:00,57.63,57.63,57.62,57.62,2309.0,50.3182,50.3182,50.3095,50.3095,2309.0
2017-02-03 14:35:00,57.63,57.63,57.62,57.63,3254.0,50.3182,50.3182,50.3095,50.3182,3254.0
2017-02-03 14:40:00,57.63,57.67,57.61,57.67,17559.0,50.3182,50.3532,50.3008,50.3532,17559.0
2017-02-03 14:45:00,57.68,57.69,57.66,57.66,22799.0,50.3619,50.3706,50.3444,50.3444,22799.0
2017-02-03 14:50:00,57.66,57.67,57.65,57.66,6480.0,50.3444,50.3532,50.3357,50.3444,6480.0
2017-02-03 14:55:00,57.67,57.67,57.65,57.66,3000.0,50.3532,50.3532,50.3357,50.3444,3000.0
2017-02-03 15:00:00,57.66,57.67,57.64,57.65,9503.0,50.3444,50.3532,50.327,50.3357,9503.0
2017-02-03 15:05:00,57.65,57.66,57.63,57.64,17116.0,50.3357,50.3444,50.3182,50.327,17116.0
2017-02-03 15:10:00,57.65,57.65,57.64,57.65,2276.0,50.3357,50.3357,50.327,50.3357,2276.0
2017-02-03 15:15:00,57.64,57.65,57.63,57.65,7829.0,50.327,50.3357,50.3182,50.3357,7829.0
2017-02-03 15:20:00,57.64,57.66,57.64,57.64,8324.0,50.327,50.3444,50.327,50.327,8324.0
2017-02-03 15:25:00,57.64,57.65,57.6,57.62,12082.0,50.327,50.3357,50.292,50.3095,12082.0
2017-02-03 15:30:00,57.62,57.65,57.61,57.63,17659.0,50.3095,50.3357,50.3008,50.3182,17659.0
2017-02-03 15:35:00,57.63,57.64,57.62,57.62,15292.0,50.3182,50.327,50.3095,50.3095,15292.0
2017-02-03 15:40:00,57.62,57.63,57.62,57.63,15601.0,50.3095,50.3182,50.3095,50.3182,15601.0
2017-02-03 15:45:00,57.63,57.63,57.59,57.61,36596.0,50.3182,50.3182,50.2833,50.3008,36596.0
2017-02-03 15:50:00,57.62,57.62,57.55,57.56,30504.0,50.3095,50.3095,50.2484,50.2571,30504.0
2017-02-03 15:55:00,57.56,57.6,57.53,57.56,246066.0,50.2571,50.292,50.2309,50.2571,246066.0
2017-02-06 09:30:00,57.67,57.68,57.58,57.62,13174.0,50.3532,50.3619,50.2746,50.3095,13174.0
2017-02-06 09:35:00,57.6,57.76,57.59,57.71,5002.0,50.292,50.4317,50.2833,50.3881,5002.0
2017-02-06 09:40:00,57.7,57.72,57.66,57.71,6501.0,50.3794,50.3968,50.3444,50.3881,6501.0
2017-02-06 09:45:00,57.72,57.75,57.67,57.69,6676.0,50.3968,50.423,50.3532,50.3706,6676.0
2017-02-06 09:50:00,57.68,57.69,57.65,57.67,4824.0,50.3619,50.3706,50.3357,50.3532,4824.0
2017-02-06 09:55:00,57.68,57.71,57.66,57.67,3795.0,50.3619,50.3881,50.3444,50.3532,3795.0
2017-02-06 10:00:00,57.67,57.67,57.61,57.62,8237.0,50.3532,50.3532,50.3008,50.3095,8237.0
2017-02-06 10:05:00,57.63,57.66,57.6,57.66,4405.0,50.3182,50.3444,50.292,50.3444,4405.0
2017-02-06 10:10:00,57.65,57.66,57.62,57.63,7486.0,50.3357,50.3444,50.3095,50.3182,7486.0
2017-02-06 10:15:00,57.63,57.65,57.57,57.62,14621.0,50.3182,50.3357,50.2659,50.3095,14621.0
2017-02-06 10:20:00,57.62,57.65,57.61,57.63,3000.0,50.3095,50.3357,50.3008,50.3182,3000.0
2017-02-06 10:25:00,57.63,57.63,57.61,57.61,1398.0,50.3182,50.3182,50.3008,50.3008,1398.0
2017-02-06 10:30:00,57.61,57.64,57.57,57.57,7909.0,50.3008,50.327,50.2659,50.2659,7909.0
2017-02-06 10:35:00,57.58,57.6,57.57,57.58,10695.0,50.2746,50.292,50.2659,50.2746,10695.0
2017-02-06 10:40:00,57.57,57.58,57.57,57.58,820.0,50.2659,50.2746,50.2659,50.2746,820.0
2017-02-06 10:45:00,57.57,57.58,57.52,57.52,10645.0,50.2659,50.2746,50.2222,50.2222,10645.0
2017-02-06 10:50:00,57.53,57.59,57.53,57.59,5846.0,50.2309,50.2833,50.2309,50.2833,5846.0
2017-02-06 10:55:00,57.58,57.6,57.57,57.6,5214.0,50.2746,50.292,50.2659,50.292,5214.0
2017-02-06 11:00:00,57.59,57.62,57.59,57.62,3079.0,50.2833,50.3095,50.2833,50.3095,3079.0
2017-02-06 11:05:00,57.62,57.64,57.6,57.61,5662.0,50.3095,50.327,50.292,50.3008,5662.0
2017-02-06 11:10:00,57.62,57.62,57.59,57.59,4195.0,50.3095,50.3095,50.2833,50.2833,4195.0
2017-02-06 11:15:00,57.59,57.6,57.55,57.55,5062.0,50.2833,50.292,50.2484,50.2484,5062.0
2017-02-06 11:20:00,57.54,57.59,57.54,57.58,3600.0,50.2397,50.2833,50.2397,50.2746,3600.0
2017-02-06 11:25:00,57.59,57.6,57.57,57.59,6501.0,50.2833,50.292,50.2659,50.2833,6501.0
2017-02-06 11:30:00,57.58,57.58,57.55,57.55,2500.0,50.2746,50.2746,50.2484,50.2484,2500.0
2017-02-06 11:35:00,57.55,57.56,57.54,57.54,3294.0,50.2484,50.2571,50.2397,50.2397,3294.0
2017-02-06 11:40:00,57.54,57.55,57.51,57.52,8874.0,50.2397,50.2484,50.2135,50.2222,8874.0
2017-02-06 11:45:00,57.52,57.54,57.52,57.54,3852.0,50.2222,50.2397,50.2222,50.2397,3852.0
2017-02-06 11:50:00,57.55,57.55,57.52,57.55,11567.0,50.2484,50.2484,50.2222,50.2484,11567.0
2017-02-06 11:55:00,57.55,57.55,57.49,57.49,35879.0,50.2484,50.2484,50.196,50.196,35879.0
2017-02-06 12:00:00,57.49,57.51,57.48,57.48,41431.0,50.196,50.2135,50.1873,50.1873,41431.0
2017-02-06 12:05:00,57.48,57.49,57.4,57.43,51446.0,50.1873,50.196,50.1174,50.1436,51446.0
2017-02-06 12:10:00,57.42,57.53,57.4,57.52,66774.0,50.1349,50.2309,50.1174,50.2222,66774.0
2017-02-06 12:15:00,57.53,57.53,57.49,57.49,6739.0,50.2309,50.2309,50.196,50.196,6739.0
2017-02-06 12:20:00,57.5,57.51,57.49,57.5,15399.0,50.2047,50.2135,50.196,50.2047,15399.0
2017-02-06 12:25:00,57.5,57.5,57.48,57.5,10832.0,50.2047,50.2047,50.1873,50.2047,10832.0
2017-02-06 12:30:00,57.5,57.5,57.49,57.5,3590.0,50.2047,50.2047,50.196,50.2047,3590.0
2017-02-06 12:35:00,57.49,57.5,57.48,57.5,4301.0,50.196,50.2047,50.1873,50.2047,4301.0
2017-02-06 12:40:00,57.5,57.51,57.49,57.51,4336.0,50.2047,50.2135,50.196,50.2135,4336.0
2017-02-06 12:45:00,57.51,57.51,57.5,57.51,900.0,50.2135,50.2135,50.2047,50.2135,900.0
2017-02-06 12:50:00,57.52,57.55,57.52,57.54,4903.0,50.2222,50.2484,50.2222,50.2397,4903.0
2017-02-06 12:55:00,57.54,57.54,57.49,57.49,5821.0,50.2397,50.2397,50.196,50.196,5821.0
2017-02-06 13:00:00,57.49,57.5,57.48,57.49,2480.0,50.196,50.2047,50.1873,50.196,2480.0
2017-02-06 13:05:00,57.48,57.5,57.47,57.49,2103.0,50.1873,50.2047,50.1785,50.196,2103.0
2017-02-06 13:10:00,57.49,57.5,57.48,57.48,2300.0,50.196,50.2047,50.1873,50.1873,2300.0
2017-02-06 13:15:00,57.48,57.48,57.45,57.47,7315.0,50.1873,50.1873,50.1611,50.1785,7315.0
2017-02-06 13:20:00,57.47,57.47,57.46,57.47,2190.0,50.1785,50.1785,50.1698,50.1785,2190.0
2017-02-06 13:25:00,57.46,57.49,57.45,57.49,8197.0,50.1698,50.196,50.1611,50.196,8197.0
2017-02-06 13:30:00,57.48,57.48,57.45,57.47,3761.0,50.1873,50.1873,50.1611,50.1785,3761.0
2017-02-06 13:35:00,57.47,57.47,57.44,57.44,1610.0,50.1785,50.1785,50.1523,50.1523,1610.0
2017-02-06 13:40:00,57.45,57.47,57.45,57.47,1302.0,50.1611,50.1785,50.1611,50.1785,1302.0
2017-02-06 13:45:00,57.46,57.47,57.46,57.46,943.0,50.1698,50.1785,50.1698,50.1698,943.0
2017-02-06 13:50:00,57.47,57.51,57.46,57.51,9753.0,50.1785,50.2135,50.1698,50.2135,9753.0
2017-02-06 13:55:00,57.5,57.51,57.48,57.5,4071.0,50.2047,50.2135,50.1873,50.2047,4071.0
2017-02-06 14:00:00,57.5,57.5,57.47,57.48,8145.0,50.2047,50.2047,50.1785,50.1873,8145.0
2017-02-06 14:05:00,57.48,57.48,57.44,57.45,6300.0,50.1873,50.1873,50.1523,50.1611,6300.0
2017-02-06 14:10:00,57.46,57.47,57.45,57.46,6261.0,50.1698,50.1785,50.1611,50.1698,6261.0
2017-02-06 14:15:00,57.46,57.46,57.45,57.45,2475.0,50.1698,50.1698,50.1611,50.1611,2475.0
2017-02-06 14:20:00,57.45,57.47,57.45,57.47,2162.0,50.1611,50.1785,50.1611,50.1785,2162.0
2017-02-06 14:25:00,57.47,57.48,57.46,57.47,3740.0,50.1785,50.1873,50.1698,50.1785,3740.0
2017-02-06 14:30:00,57.48,57.5,57.46,57.47,5451.0,50.1873,50.2047,50.1698,50.1785,5451.0
2017-02-06 14:35:00,57.46,57.48,57.45,57.46,3577.0,50.1698,50.1873,50.1611,50.1698,3577.0
2017-02-06 14:40:00,57.45,57.47,57.44,57.45,4425.0,50.1611,50.1785,50.1523,50.1611,4425.0
2017-02-06 14:45:00,57.45,57.46,57.44,57.44,3100.0,50.1611,50.1698,50.1523,50.1523,3100.0
2017-02-06 14:50:00,57.44,57.44,57.42,57.43,2776.0,50.1523,50.1523,50.1349,50.1436,2776.0
2017-02-06 14:55:00,57.43,57.45,57.41,57.41,8356.0,50.1436,50.1611,50.1262,50.1262,8356.0
2017-02-06 15:00:00,57.41,57.43,57.4,57.43,8650.0,50.1262,50.1436,50.1174,50.1436,8650.0
2017-02-06 15:05:00,57.43,57.44,57.42,57.43,6209.0,50.1436,50.1523,50.1349,50.1436,6209.0
2017-02-06 15:10:00,57.43,57.44,57.42,57.42,4542.0,50.1436,50.1523,50.1349,50.1349,4542.0
2017-02-06 15:15:00,57.42,57.42,57.38,57.42,17696.0,50.1349,50.1349,50.1,50.1349,17696.0
2017-02-06 15:20:00,57.41,57.42,57.39,57.39,2895.0,50.1262,50.1349,50.1087,50.1087,2895.0
2017-02-06 15:25:00,57.39,57.41,57.38,57.38,5310.0,50.1087,50.1262,50.1,50.1,5310.0
2017-02-06 15:30:00,57.39,57.39,57.34,57.35,15271.0,50.1087,50.1087,50.065,50.0738,15271.0
2017-02-06 15:35:00,57.35,57.36,57.34,57.35,6150.0,50.0738,50.0825,50.065,50.0738,6150.0
2017-02-06 15:40:00,57.35,57.38,57.35,57.38,18415.0,50.0738,50.1,50.0738,50.1,18415.0
2017-02-06 15:45:00,57.37,57.38,57.32,57.33,17324.0,50.0912,50.1,50.0476,50.0563,17324.0
2017-02-06 15:50:00,57.33,57.34,57.31,57.31,37166.0,50.0563,50.065,50.0388,50.0388,37166.0
2017-02-06 15:55:00,57.31,57.37,57.31,57.37,38091.0,50.0388,50.0912,50.0388,50.0912,38091.0
2017-02-07 09:30:00,57.4,57.61,57.38,57.39,11528.0,50.1174,50.3008,50.1,50.1087,11528.0
2017-02-07 09:35:00,57.4,57.43,57.38,57.41,2616.0,50.1174,50.1436,50.1,50.1262,2616.0
2017-02-07 09:40:00,57.41,57.46,57.37,57.44,16388.0,50.1262,50.1698,50.0912,50.1523,16388.0
2017-02-07 09:45:00,57.45,57.49,57.38,57.39,7953.0,50.1611,50.196,50.1,50.1087,7953.0
2017-02-07 09:50:00,57.4,57.49,57.4,57.45,4600.0,50.1174,50.196,50.1174,50.1611,4600.0
2017-02-07 09:55:00,57.44,57.47,57.41,57.43,5767.0,50.1523,50.1785,50.1262,50.1436,5767.0
2017-02-07 10:00:00,57.43,57.45,57.41,57.42,2521.0,50.1436,50.1611,50.1262,50.1349,2521.0
2017-02-07 10:05:00,57.42,57.43,57.41,57.42,1700.0,50.1349,50.1436,50.1262,50.1349,1700.0
2017-02-07 10:10:00,57.41,57.45,57.39,57.45,4011.0,50.1262,50.1611,50.1087,50.1611,4011.0
2017-02-07 10:15:00,57.46,57.52,57.45,57.52,6413.0,50.1698,50.2222,50.1611,50.2222,6413.0
2017-02-07 10:20:00,57.51,57.52,57.46,57.5,7703.0,50.2135,50.2222,50.1698,50.2047,7703.0
2017-02-07 10:25:00,57.52,57.55,57.51,57.55,3700.0,50.2222,50.2484,50.2135,50.2484,3700.0
2017-02-07 10:30:00,57.55,57.56,57.52,57.54,11653.0,50.2484,50.2571,50.2222,50.2397,11653.0
2017-02-07 10:35:00,57.53,57.56,57.53,57.54,3300.0,50.2309,50.2571,50.2309,50.2397,3300.0
2017-02-07 10:40:00,57.54,57.58,57.53,57.58,5026.0,50.2397,50.2746,50.2309,50.2746,5026.0
2017-02-07 10:45:00,57.57,57.62,57.57,57.62,4054.0,50.2659,50.3095,50.2659,50.3095,4054.0
2017-02-07 10:50:00,57.62,57.66,57.61,57.66,14182.0,50.3095,50.3444,50.3008,50.3444,14182.0
2017-02-07 10:55:00,57.66,57.66,57.63,57.66,12955.0,50.3444,50.3444,50.3182,50.3444,12955.0
2017-02-07 11:00:00,57.66,57.69,57.64,57.69,11771.0,50.3444,50.3706,50.327,50.3706,11771.0
2017-02-07 11:05:00,57.69,57.71,57.64,57.66,7472.0,50.3706,50.3881,50.327,50.3444,7472.0
2017-02-07 11:10:00,57.66,57.71,57.66,57.71,4174.0,50.3444,50.3881,50.3444,50.3881,4174.0
2017-02-07 11:15:00,57.71,57.73,57.7,57.73,10853.0,50.3881,50.4056,50.3794,50.4056,10853.0
2017-02-07 11:20:00,57.73,57.75,57.71,57.71,14811.0,50.4056,50.423,50.3881,50.3881,14811.0
2017-02-07 11:25:00,57.7,57.7,57.65,57.68,5981.0,50.3794,50.3794,50.3357,50.3619,5981.0
2017-02-07 11:30:00,57.68,57.72,57.68,57.72,5269.0,50.3619,50.3968,50.3619,50.3968,5269.0
2017-02-07 11:35:00,57.72,57.73,57.71,57.72,3887.0,50.3968,50.4056,50.3881,50.3968,3887.0
2017-02-07 11:40:00,57.71,57.74,57.71,57.74,5016.0,50.3881,50.4143,50.3881,50.4143,5016.0
2017-02-07 11:45:00,57.74,57.75,57.74,57.74,1506.0,50.4143,50.423,50.4143,50.4143,1506.0
2017-02-07 11:50:00,57.74,57.76,57.74,57.75,4392.0,50.4143,50.4317,50.4143,50.423,4392.0
2017-02-07 11:55:00,57.75,57.76,57.74,57.75,2456.0,50.423,50.4317,50.4143,50.423,2456.0
2017-02-07 12:00:00,57.76,57.78,57.75,57.78,4138.0,50.4317,50.4492,50.423,50.4492,4138.0
2017-02-07 12:05:00,57.79,57.81,57.79,57.81,7063.0,50.4579,50.4754,50.4579,50.4754,7063.0
2017-02-07 12:10:00,57.81,57.86,57.81,57.85,11647.0,50.4754,50.5191,50.4754,50.5103,11647.0
2017-02-07 12:15:00,57.85,57.86,57.83,57.85,7640.0,50.5103,50.5191,50.4929,50.5103,7640.0
2017-02-07 12:20:00,57.85,57.85,57.82,57.83,8319.0,50.5103,50.5103,50.4841,50.4929,8319.0
2017-02-07 12:25:00,57.83,57.83,57.8,57.81,2100.0,50.4929,50.4929,50.4667,50.4754,2100.0
2017-02-07 12:30:00,57.8,57.85,57.8,57.85,3438.0,50.4667,50.5103,50.4667,50.5103,3438.0
2017-02-07 12:35:00,57.85,57.86,57.84,57.86,2030.0,50.5103,50.5191,50.5016,50.5191,2030.0
2017-02-07 12:40:00,57.87,57.88,57.86,57.88,10882.0,50.5278,50.5365,50.5191,50.5365,10882.0
2017-02-07 12:45:00,57.89,57.9,57.86,57.86,4769.0,50.5453,50.554,50.5191,50.5191,4769.0
2017-02-07 12:50:00,57.85,57.9,57.84,57.9,6177.0,50.5103,50.554,50.5016,50.554,6177.0
2017-02-07 12:55:00,57.89,57.9,57.88,57.9,3005.0,50.5453,50.554,50.5365,50.554,3005.0
2017-02-07 13:00:00,57.89,57.92,57.89,57.91,6415.0,50.5453,50.5714,50.5453,50.5627,6415.0
2017-02-07 13:05:00,57.91,57.91,57.87,57.87,4553.0,50.5627,50.5627,50.5278,50.5278,4553.0
2017-02-07 13:10:00,57.87,57.87,57.86,57.86,5113.0,50.5278,50.5278,50.5191,50.5191,5113.0
2017-02-07 13:15:00,57.86,57.87,57.85,57.86,5402.0,50.5191,50.5278,50.5103,50.5191,5402.0
2017-02-07 13:20:00,57.86,57.87,57.86,57.86,5368.0,50.5191,50.5278,50.5191,50.5191,5368.0
2017-02-07 13:25:00,57.86,57.86,57.82,57.82,9323.0,50.5191,50.5191,50.4841,50.4841,9323.0
2017-02-07 13:30:00,57.82,57.83,57.8,57.82,7045.0,50.4841,50.4929,50.4667,50.4841,7045.0
2017-02-07 13:35:00,57.83,57.83,57.77,57.77,7635.0,50.4929,50.4929,50.4405,50.4405,7635.0
2017-02-07 13:40:00,57.77,57.8,57.77,57.8,5285.0,50.4405,50.4667,50.4405,50.4667,5285.0
2017-02-07 13:45:00,57.79,57.8,57.78,57.78,2687.0,50.4579,50.4667,50.4492,50.4492,2687.0
2017-02-07 13:50:00,57.79,57.82,57.78,57.8,7541.0,50.4579,50.4841,50.4492,50.4667,7541.0
2017-02-07 13:55:00,57.8,57.81,57.78,57.79,4616.0,50.4667,50.4754,50.4492,50.4579,4616.0
2017-02-07 14:00:00,57.79,57.82,57.79,57.79,6500.0,50.4579,50.4841,50.4579,50.4579,6500.0
2017-02-07 14:05:00,57.79,57.79,57.75,57.75,10981.0,50.4579,50.4579,50.423,50.423,10981.0
2017-02-07 14:10:00,57.74,57.75,57.73,57.74,5194.0,50.4143,50.423,50.4056,50.4143,5194.0
2017-02-07 14:15:00,57.75,57.75,57.73,57.75,15354.0,50.423,50.423,50.4056,50.423,15354.0
2017-02-07 14:20:00,57.75,57.78,57.75,57.77,13436.0,50.423,50.4492,50.423,50.4405,13436.0
2017-02-07 14:25:00,57.76,57.76,57.74,57.74,7449.0,50.4317,50.4317,50.4143,50.4143,7449.0
2017-02-07 14:30:00,57.75,57.76,57.73,57.75,41709.0,50.423,50.4317,50.4056,50.423,41709.0
2017-02-07 14:35:00,57.75,57.76,57.74,57.74,8850.0,50.423,50.4317,50.4143,50.4143,8850.0
2017-02-07 14:40:00,57.73,57.76,57.72,57.76,6052.0,50.4056,50.4317,50.3968,50.4317,6052.0
2017-02-07 14:45:00,57.76,57.78,57.75,57.78,6606.0,50.4317,50.4492,50.423,50.4492,6606.0
2017-02-07 14:50:00,57.78,57.8,57.77,57.8,7891.0,50.4492,50.4667,50.4405,50.4667,7891.0
2017-02-07 14:55:00,57.8,57.8,57.75,57.76,6213.0,50.4667,50.4667,50.423,50.4317,6213.0
2017-02-07 15:00:00,57.76,57.8,57.75,57.75,9231.0,50.4317,50.4667,50.423,50.423,9231.0
2017-02-07 15:05:00,57.76,57.79,57.75,57.77,10441.0,50.4317,50.4579,50.423,50.4405,10441.0
2017-02-07 15:10:00,57.77,57.77,57.72,57.73,7851.0,50.4405,50.4405,50.3968,50.4056,7851.0
2017-02-07 15:15:00,57.73,57.73,57.7,57.71,18828.0,50.4056,50.4056,50.3794,50.3881,18828.0
2017-02-07 15:20:00,57.7,57.72,57.7,57.71,17223.0,50.3794,50.3968,50.3794,50.3881,17223.0
2017-02-07 15:25:00,57.72,57.73,57.7,57.71,17945.0,50.3968,50.4056,50.3794,50.3881,17945.0
2017-02-07 15:30:00,57.71,57.73,57.7,57.73,12854.0,50.3881,50.4056,50.3794,50.4056,12854.0
2017-02-07 15:35:00,57.72,57.74,57.69,57.74,10971.0,50.3968,50.4143,50.3706,50.4143,10971.0
2017-02-07 15:40:00,57.75,57.78,57.74,57.78,22893.0,50.423,50.4492,50.4143,50.4492,22893.0
2017-02-07 15:45:00,57.79,57.8,57.78,57.79,24486.0,50.4579,50.4667,50.4492,50.4579,24486.0
2017-02-07 15:50:00,57.79,57.79,57.73,57.73,30026.0,50.4579,50.4579,50.4056,50.4056,30026.0
2017-02-07 15:55:00,57.73,57.77,57.64,57.65,175430.0,50.4056,50.4405,50.327,50.3357,175430.0
2017-02-08 09:30:00,57.6,57.73,57.53,57.73,67166.0,50.292,50.4056,50.2309,50.4056,67166.0
2017-02-08 09:35:00,57.75,57.78,57.72,57.72,6661.0,50.423,50.4492,50.3968,50.3968,6661.0
2017-02-08 09:40:00,57.74,57.75,57.7,57.72,15911.0,50.4143,50.423,50.3794,50.3968,15911.0
2017-02-08 09:45:00,57.7,57.74,57.67,57.68,8100.0,50.3794,50.4143,50.3532,50.3619,8100.0
2017-02-08 09:50:00,57.68,57.79,57.68,57.79,8125.0,50.3619,50.4579,50.3619,50.4579,8125.0
2017-02-08 09:55:00,57.78,57.79,57.77,57.77,12415.0,50.4492,50.4579,50.4405,50.4405,12415.0
2017-02-08 10:00:00,57.78,57.78,57.7,57.7,6125.0,50.4492,50.4492,50.3794,50.3794,6125.0
2017-02-08 10:05:00,57.7,57.71,57.67,57.68,4766.0,50.3794,50.3881,50.3532,50.3619,4766.0
2017-02-08 10:10:00,57.67,57.73,57.65,57.71,8200.0,50.3532,50.4056,50.3357,50.3881,8200.0
2017-02-08 10:15:00,57.71,57.74,57.7,57.71,4584.0,50.3881,50.4143,50.3794,50.3881,4584.0
2017-02-08 10:20:00,57.71,57.72,57.69,57.7,28135.0,50.3881,50.3968,50.3706,50.3794,28135.0
2017-02-08 10:25:00,57.7,57.71,57.68,57.69,8650.0,50.3794,50.3881,50.3619,50.3706,8650.0
2017-02-08 10:30:00,57.7,57.74,57.69,57.7,8944.0,50.3794,50.4143,50.3706,50.3794,8944.0
2017-02-08 10:35:00,57.7,57.74,57.67,57.69,27411.0,50.3794,50.4143,50.3532,50.3706,27411.0
2017-02-08 10:40:00,57.69,57.7,57.62,57.67,17801.0,50.3706,50.3794,50.3095,50.3532,17801.0
2017-02-08 10:45:00,57.67,57.7,57.65,57.68,18803.0,50.3532,50.3794,50.3357,50.3619,18803.0
2017-02-08 10:50:00,57.69,57.69,57.64,57.67,16553.0,50.3706,50.3706,50.327,50.3532,16553.0
2017-02-08 10:55:00,57.67,57.67,57.63,57.64,30298.0,50.3532,50.3532,50.3182,50.327,30298.0
2017-02-08 11:00:00,57.64,57.69,57.62,57.69,27575.0,50.327,50.3706,50.3095,50.3706,27575.0
2017-02-08 11:05:00,57.69,57.69,57.61,57.61,7405.0,50.3706,50.3706,50.3008,50.3008,7405.0
2017-02-08 11:10:00,57.62,57.71,57.62,57.71,28002.0,50.3095,50.3881,50.3095,50.3881,28002.0
2017-02-08 11:15:00,57.71,57.72,57.71,57.72,5211.0,50.3881,50.3968,50.3881,50.3968,5211.0
2017-02-08 11:20:00,57.71,57.72,57.7,57.71,10467.0,50.3881,50.3968,50.3794,50.3881,10467.0
2017-02-08 11:25:00,57.71,57.75,57.7,57.7,8105.0,50.3881,50.423,50.3794,50.3794,8105.0
2017-02-08 11:30:00,57.7,57.71,57.62,57.62,18879.0,50.3794,50.3881,50.3095,50.3095,18879.0
2017-02-08 11:35:00,57.63,57.66,57.61,57.62,5924.0,50.3182,50.3444,50.3008,50.3095,5924.0
2017-02-08 11:40:00,57.62,57.66,57.62,57.66,12109.0,50.3095,50.3444,50.3095,50.3444,12109.0
2017-02-08 11:45:00,57.65,57.67,57.64,57.65,29701.0,50.3357,50.3532,50.327,50.3357,29701.0
2017-02-08 11:50:00,57.64,57.65,57.59,57.59,11658.0,50.327,50.3357,50.2833,50.2833,11658.0
2017-02-08 11:55:00,57.58,57.59,57.56,57.59,5030.0,50.2746,50.2833,50.2571,50.2833,5030.0
2017-02-08 12:00:00,57.58,57.68,57.58,57.68,15385.0,50.2746,50.3619,50.2746,50.3619,15385.0
2017-02-08 12:05:00,57.69,57.74,57.69,57.73,6437.0,50.3706,50.4143,50.3706,50.4056,6437.0
2017-02-08 12:10:00,57.72,57.72,57.67,57.71,12533.0,50.3968,50.3968,50.3532,50.3881,12533.0
2017-02-08 12:15:00,57.72,57.73,57.72,57.73,1270.0,50.3968,50.4056,50.3968,50.4056,1270.0
2017-02-08 12:20:00,57.73,57.73,57.69,57.72,12296.0,50.4056,50.4056,50.3706,50.3968,12296.0
2017-02-08 12:25:00,57.71,57.71,57.65,57.68,21506.0,50.3881,50.3881,50.3357,50.3619,21506.0
2017-02-08 12:30:00,57.67,57.68,57.63,57.65,9117.0,50.3532,50.3619,50.3182,50.3357,9117.0
2017-02-08 12:35:00,57.65,57.65,57.61,57.61,8746.0,50.3357,50.3357,50.3008,50.3008,8746.0
2017-02-08 12:40:00,57.61,57.64,57.61,57.63,3500.0,50.3008,50.327,50.3008,50.3182,3500.0
2017-02-08 12:45:00,57.63,57.67,57.63,57.67,11140.0,50.3182,50.3532,50.3182,50.3532,11140.0
2017-02-08 12:50:00,57.67,57.68,57.66,57.67,3026.0,50.3532,50.3619,50.3444,50.3532,3026.0
2017-02-08 12:55:00,57.68,57.7,57.67,57.68,7288.0,50.3619,50.3794,50.3532,50.3619,7288.0
2017-02-08 13:00:00,57.69,57.69,57.65,57.69,25618.0,50.3706,50.3706,50.3357,50.3706,25618.0
2017-02-08 13:05:00,57.69,57.69,57.67,57.68,3045.0,50.3706,50.3706,50.3532,50.3619,3045.0
2017-02-08 13:10:00,57.68,57.7,57.66,57.68,24762.0,50.3619,50.3794,50.3444,50.3619,24762.0
2017-02-08 13:15:00,57.68,57.68,57.65,57.68,16881.0,50.3619,50.3619,50.3357,50.3619,16881.0
2017-02-08 13:20:00,57.69,57.7,57.65,57.67,9400.0,50.3706,50.3794,50.3357,50.3532,9400.0
2017-02-08 13:25:00,57.68,57.68,57.65,57.68,11171.0,50.3619,50.3619,50.3357,50.3619,11171.0
2017-02-08 13:30:00,57.68,57.69,57.65,57.67,15397.0,50.3619,50.3706,50.3357,50.3532,15397.0
2017-02-08 13:35:00,57.67,57.68,57.65,57.68,4919.0,50.3532,50.3619,50.3357,50.3619,4919.0
2017-02-08 13:40:00,57.68,57.68,57.66,57.68,6982.0,50.3619,50.3619,50.3444,50.3619,6982.0
2017-02-08 13:45:00,57.67,57.69,57.66,57.68,11444.0,50.3532,50.3706,50.3444,50.3619,11444.0
2017-02-08 13:50:00,57.68,57.69,57.66,57.68,13778.0,50.3619,50.3706,50.3444,50.3619,13778.0
2017-02-08 13:55:00,57.68,57.71,57.67,57.68,25044.0,50.3619,50.3881,50.3532,50.3619,25044.0
2017-02-08 14:00:00,57.69,57.69,57.66,57.67,7696.0,50.3706,50.3706,50.3444,50.3532,7696.0
2017-02-08 14:05:00,57.67,57.68,57.66,57.68,3597.0,50.3532,50.3619,50.3444,50.3619,3597.0
2017-02-08 14:10:00,57.68,57.68,57.65,57.66,7122.0,50.3619,50.3619,50.3357,50.3444,7122.0
2017-02-08 14:15:00,57.66,57.68,57.66,57.68,3966.0,50.3444,50.3619,50.3444,50.3619,3966.0
2017-02-08 14:20:00,57.68,57.7,57.66,57.67,11917.0,50.3619,50.3794,50.3444,50.3532,11917.0
2017-02-08 14:25:00,57.67,57.67,57.66,57.66,1900.0,50.3532,50.3532,50.3444,50.3444,1900.0
2017-02-08 14:30:00,57.66,57.68,57.66,57.67,12349.0,50.3444,50.3619,50.3444,50.3532,12349.0
2017-02-08 14:35:00,57.68,57.68,57.66,57.68,12213.0,50.3619,50.3619,50.3444,50.3619,12213.0
2017-02-08 14:40:00,57.68,57.68,57.67,57.68,1831.0,50.3619,50.3619,50.3532,50.3619,1831.0
2017-02-08 14:45:00,57.68,57.69,57.67,57.69,3965.0,50.3619,50.3706,50.3532,50.3706,3965.0
2017-02-08 14:50:00,57.69,57.69,57.66,57.69,10347.0,50.3706,50.3706,50.3444,50.3706,10347.0
2017-02-08 14:55:00,57.69,57.69,57.66,57.67,13168.0,50.3706,50.3706,50.3444,50.3532,13168.0
2017-02-08 15:00:00,57.68,57.68,57.66,57.66,15172.0,50.3619,50.3619,50.3444,50.3444,15172.0
2017-02-08 15:05:00,57.67,57.68,57.66,57.68,3078.0,50.3532,50.3619,50.3444,50.3619,3078.0
2017-02-08 15:10:00,57.67,57.69,57.67,57.69,9042.0,50.3532,50.3706,50.3532,50.3706,9042.0
2017-02-08 15:15:00,57.69,57.7,57.63,57.64,27885.0,50.3706,50.3794,50.3182,50.327,27885.0
2017-02-08 15:20:00,57.64,57.65,57.62,57.62,9020.0,50.327,50.3357,50.3095,50.3095,9020.0
2017-02-08 15:25:00,57.62,57.65,57.61,57.64,7477.0,50.3095,50.3357,50.3008,50.327,7477.0
2017-02-08 15:30:00,57.64,57.65,57.61,57.65,27498.0,50.327,50.3357,50.3008,50.3357,27498.0
2017-02-08 15:35:00,57.65,57.68,57.64,57.65,35462.0,50.3357,50.3619,50.327,50.3357,35462.0
2017-02-08 15:40:00,57.65,57.7,57.64,57.7,8971.0,50.3357,50.3794,50.327,50.3794,8971.0
2017-02-08 15:45:00,57.7,57.75,57.7,57.75,15243.0,50.3794,50.423,50.3794,50.423,15243.0
2017-02-08 15:50:00,57.75,57.75,57.72,57.73,18992.0,50.423,50.423,50.3968,50.4056,18992.0
2017-02-08 15:55:00,57.73,57.74,57.69,57.74,31409.0,50.4056,50.4143,50.3706,50.4143,31409.0
2017-02-09 09:30:00,57.78,57.88,57.65,57.68,17117.0,50.4492,50.5365,50.3357,50.3619,17117.0
2017-02-09 09:35:00,57.66,57.75,57.65,57.73,4210.0,50.3444,50.423,50.3357,50.4056,4210.0
2017-02-09 09:40:00,57.74,57.78,57.74,57.78,4402.0,50.4143,50.4492,50.4143,50.4492,4402.0
2017-02-09 09:45:00,57.78,57.84,57.78,57.84,5685.0,50.4492,50.5016,50.4492,50.5016,5685.0
2017-02-09 09:50:00,57.84,57.87,57.83,57.83,13518.0,50.5016,50.5278,50.4929,50.4929,13518.0
2017-02-09 09:55:00,57.84,57.86,57.83,57.84,8931.0,50.5016,50.5191,50.4929,50.5016,8931.0
2017-02-09 10:00:00,57.84,57.87,57.82,57.84,16077.0,50.5016,50.5278,50.4841,50.5016,16077.0
2017-02-09 10:05:00,57.83,57.86,57.8,57.86,15646.0,50.4929,50.5191,50.4667,50.5191,15646.0
2017-02-09 10:10:00,57.88,57.91,57.85,57.91,5003.0,50.5365,50.5627,50.5103,50.5627,5003.0
2017-02-09 10:15:00,57.92,57.94,57.9,57.91,3300.0,50.5714,50.5889,50.554,50.5627,3300.0
2017-02-09 10:20:00,57.88,57.88,57.81,57.81,13991.0,50.5365,50.5365,50.4754,50.4754,13991.0
2017-02-09 10:25:00,57.81,57.86,57.81,57.85,5152.0,50.4754,50.5191,50.4754,50.5103,5152.0
2017-02-09 10:30:00,57.86,57.89,57.84,57.84,7606.0,50.5191,50.5453,50.5016,50.5016,7606.0
2017-02-09 10:35:00,57.83,57.89,57.83,57.88,7460.0,50.4929,50.5453,50.4929,50.5365,7460.0
2017-02-09 10:40:00,57.87,57.91,57.87,57.88,4950.0,50.5278,50.5627,50.5278,50.5365,4950.0
2017-02-09 10:45:00,57.88,57.92,57.86,57.92,4844.0,50.5365,50.5714,50.5191,50.5714,4844.0
2017-02-09 10:50:00,57.91,57.92,57.86,57.91,11832.0,50.5627,50.5714,50.5191,50.5627,11832.0
2017-02-09 10:55:00,57.91,57.91,57.89,57.91,7947.0,50.5627,50.5627,50.5453,50.5627,7947.0
2017-02-09 11:00:00,57.92,57.92,57.89,57.92,5456.0,50.5714,50.5714,50.5453,50.5714,5456.0
2017-02-09 11:05:00,57.91,57.92,57.9,57.91,6418.0,50.5627,50.5714,50.554,50.5627,6418.0
2017-02-09 11:10:00,57.92,57.92,57.9,57.91,5440.0,50.5714,50.5714,50.554,50.5627,5440.0
2017-02-09 11:15:00,57.91,57.96,57.9,57.96,7375.0,50.5627,50.6064,50.554,50.6064,7375.0
2017-02-09 11:20:00,57.97,57.98,57.96,57.97,6761.0,50.6151,50.6238,50.6064,50.6151,6761.0
2017-02-09 11:25:00,57.96,57.96,57.93,57.93,7079.0,50.6064,50.6064,50.5802,50.5802,7079.0
2017-02-09 11:30:00,57.93,57.97,57.92,57.97,10779.0,50.5802,50.6151,50.5714,50.6151,10779.0
2017-02-09 11:35:00,57.97,57.97,57.95,57.95,4520.0,50.6151,50.6151,50.5976,50.5976,4520.0
2017-02-09 11:40:00,57.94,57.94,57.87,57.87,6953.0,50.5889,50.5889,50.5278,50.5278,6953.0
2017-02-09 11:45:00,57.87,57.87,57.83,57.84,10049.0,50.5278,50.5278,50.4929,50.5016,10049.0
2017-02-09 11:50:00,57.84,57.85,57.82,57.85,10743.0,50.5016,50.5103,50.4841,50.5103,10743.0
2017-02-09 11:55:00,57.85,57.85,57.82,57.83,4702.0,50.5103,50.5103,50.4841,50.4929,4702.0
2017-02-09 12:00:00,57.82,57.83,57.8,57.81,7449.0,50.4841,50.4929,50.4667,50.4754,7449.0
2017-02-09 12:05:00,57.8,57.82,57.78,57.79,12036.0,50.4667,50.4841,50.4492,50.4579,12036.0
2017-02-09 12:10:00,57.8,57.84,57.79,57.84,6738.0,50.4667,50.5016,50.4579,50.5016,6738.0
2017-02-09 12:15:00,57.84,57.84,57.8,57.81,8712.0,50.5016,50.5016,50.4667,50.4754,8712.0
2017-02-09 12:20:00,57.82,57.82,57.78,57.78,7436.0,50.4841,50.4841,50.4492,50.4492,7436.0
2017-02-09 12:25:00,57.78,57.78,57.74,57.75,8175.0,50.4492,50.4492,50.4143,50.423,8175.0
2017-02-09 12:30:00,57.75,57.76,57.74,57.75,15312.0,50.423,50.4317,50.4143,50.423,15312.0
2017-02-09 12:35:00,57.76,57.76,57.74,57.75,7217.0,50.4317,50.4317,50.4143,50.423,7217.0
2017-02-09 12:40:00,57.75,57.77,57.74,57.77,6450.0,50.423,50.4405,50.4143,50.4405,6450.0
2017-02-09 12:45:00,57.78,57.78,57.75,57.75,2821.0,50.4492,50.4492,50.423,50.423,2821.0
2017-02-09 12:50:00,57.76,57.76,57.75,57.76,2400.0,50.4317,50.4317,50.423,50.4317,2400.0
2017-02-09 12:55:00,57.76,57.76,57.75,57.76,2698.0,50.4317,50.4317,50.423,50.4317,2698.0
2017-02-09 13:00:00,57.76,57.76,57.75,57.75,11453.0,50.4317,50.4317,50.423,50.423,11453.0
2017-02-09 13:05:00,57.76,57.76,57.75,57.75,3366.0,50.4317,50.4317,50.423,50.423,3366.0
2017-02-09 13:10:00,57.75,57.76,57.72,57.72,11560.0,50.423,50.4317,50.3968,50.3968,11560.0
2017-02-09 13:15:00,57.72,57.76,57.72,57.75,11012.0,50.3968,50.4317,50.3968,50.423,11012.0
2017-02-09 13:20:00,57.75,57.75,57.74,57.74,1772.0,50.423,50.423,50.4143,50.4143,1772.0
2017-02-09 13:25:00,57.74,57.75,57.74,57.75,4302.0,50.4143,50.423,50.4143,50.423,4302.0
2017-02-09 13:30:00,57.74,57.75,57.72,57.73,3474.0,50.4143,50.423,50.3968,50.4056,3474.0
2017-02-09 13:35:00,57.73,57.76,57.73,57.74,9483.0,50.4056,50.4317,50.4056,50.4143,9483.0
2017-02-09 13:40:00,57.75,57.8,57.74,57.79,13239.0,50.423,50.4667,50.4143,50.4579,13239.0
2017-02-09 13:45:00,57.78,57.8,57.78,57.8,1600.0,50.4492,50.4667,50.4492,50.4667,1600.0
2017-02-09 13:50:00,57.8,57.82,57.8,57.8,11348.0,50.4667,50.4841,50.4667,50.4667,11348.0
2017-02-09 13:55:00,57.8,57.8,57.79,57.8,2731.0,50.4667,50.4667,50.4579,50.4667,2731.0
2017-02-09 14:00:00,57.8,57.81,57.79,57.79,8230.0,50.4667,50.4754,50.4579,50.4579,8230.0
2017-02-09 14:05:00,57.79,57.81,57.79,57.81,7868.0,50.4579,50.4754,50.4579,50.4754,7868.0
2017-02-09 14:10:00,57.8,57.81,57.79,57.8,14807.0,50.4667,50.4754,50.4579,50.4667,14807.0
2017-02-09 14:15:00,57.8,57.81,57.79,57.8,6597.0,50.4667,50.4754,50.4579,50.4667,6597.0
2017-02-09 14:20:00,57.8,57.81,57.8,57.8,11482.0,50.4667,50.4754,50.4667,50.4667,11482.0
2017-02-09 14:25:00,57.8,57.83,57.8,57.83,11275.0,50.4667,50.4929,50.4667,50.4929,11275.0
2017-02-09 14:30:00,57.82,57.85,57.82,57.84,3421.0,50.4841,50.5103,50.4841,50.5016,3421.0
2017-02-09 14:35:00,57.84,57.84,57.8,57.8,25209.0,50.5016,50.5016,50.4667,50.4667,25209.0
2017-02-09 14:40:00,57.8,57.81,57.78,57.8,14208.0,50.4667,50.4754,50.4492,50.4667,14208.0
2017-02-09 14:45:00,57.8,57.81,57.77,57.79,13789.0,50.4667,50.4754,50.4405,50.4579,13789.0
2017-02-09 14:50:00,57.8,57.8,57.78,57.79,3501.0,50.4667,50.4667,50.4492,50.4579,3501.0
2017-02-09 14:55:00,57.8,57.83,57.8,57.83,8044.0,50.4667,50.4929,50.4667,50.4929,8044.0
2017-02-09 15:00:00,57.83,57.84,57.81,57.83,9060.0,50.4929,50.5016,50.4754,50.4929,9060.0
2017-02-09 15:05:00,57.84,57.85,57.82,57.84,5861.0,50.5016,50.5103,50.4841,50.5016,5861.0
2017-02-09 15:10:00,57.84,57.85,57.83,57.84,3731.0,50.5016,50.5103,50.4929,50.5016,3731.0
2017-02-09 15:15:00,57.84,57.84,57.79,57.79,6997.0,50.5016,50.5016,50.4579,50.4579,6997.0
2017-02-09 15:20:00,57.79,57.81,57.79,57.8,7095.0,50.4579,50.4754,50.4579,50.4667,7095.0
2017-02-09 15:25:00,57.8,57.83,57.79,57.83,7943.0,50.4667,50.4929,50.4579,50.4929,7943.0
2017-02-09 15:30:00,57.83,57.84,57.78,57.8,13916.0,50.4929,50.5016,50.4492,50.4667,13916.0
2017-02-09 15:35:00,57.8,57.82,57.8,57.82,9000.0,50.4667,50.4841,50.4667,50.4841,9000.0
2017-02-09 15:40:00,57.82,57.84,57.81,57.84,11227.0,50.4841,50.5016,50.4754,50.5016,11227.0
2017-02-09 15:45:00,57.84,57.88,57.84,57.88,20289.0,50.5016,50.5365,50.5016,50.5365,20289.0
2017-02-09 15:50:00,57.88,57.88,57.84,57.87,27142.0,50.5365,50.5365,50.5016,50.5278,27142.0
2017-02-09 15:55:00,57.87,57.9,57.84,57.85,71359.0,50.5278,50.554,50.5016,50.5103,71359.0
2017-02-10 09:30:00,57.78,57.87,57.78,57.83,11773.0,50.4492,50.5278,50.4492,50.4929,11773.0
2017-02-10 09:35:00,57.82,57.87,57.74,57.85,13084.0,50.4841,50.5278,50.4143,50.5103,13084.0
2017-02-10 09:40:00,57.86,57.9,57.84,57.89,5187.0,50.5191,50.554,50.5016,50.5453,5187.0
2017-02-10 09:45:00,57.88,57.93,57.88,57.91,6357.0,50.5365,50.5802,50.5365,50.5627,6357.0
2017-02-10 09:50:00,57.93,57.97,57.93,57.97,4175.0,50.5802,50.6151,50.5802,50.6151,4175.0
2017-02-10 09:55:00,57.99,58.04,57.96,58.01,14526.0,50.6326,50.6762,50.6064,50.65,14526.0
2017-02-10 10:00:00,57.99,58.07,57.99,58.01,5459.0,50.6326,50.7024,50.6326,50.65,5459.0
2017-02-10 10:05:00,58.01,58.05,58.01,58.04,1781.0,50.65,50.685,50.65,50.6762,1781.0
2017-02-10 10:10:00,58.03,58.08,58.03,58.07,4499.0,50.6675,50.7111,50.6675,50.7024,4499.0
2017-02-10 10:15:00,58.08,58.11,58.07,58.08,5802.0,50.7111,50.7373,50.7024,50.7111,5802.0
2017-02-10 10:20:00,58.07,58.12,58.05,58.12,5637.0,50.7024,50.7461,50.685,50.7461,5637.0
2017-02-10 10:25:00,58.12,58.16,58.12,58.15,5407.0,50.7461,50.781,50.7461,50.7723,5407.0
2017-02-10 10:30:00,58.15,58.17,58.12,58.16,13043.0,50.7723,50.7897,50.7461,50.781,13043.0
2017-02-10 10:35:00,58.17,58.24,58.17,58.22,23616.0,50.7897,50.8508,50.7897,50.8334,23616.0
2017-02-10 10:40:00,58.22,58.24,58.2,58.24,6803.0,50.8334,50.8508,50.8159,50.8508,6803.0
2017-02-10 10:45:00,58.24,58.28,58.23,58.28,8493.0,50.8508,50.8858,50.8421,50.8858,8493.0
2017-02-10 10:50:00,58.27,58.35,58.27,58.32,13802.0,50.877,50.9469,50.877,50.9207,13802.0
2017-02-10 10:55:00,58.31,58.32,58.23,58.23,8965.0,50.912,50.9207,50.8421,50.8421,8965.0
2017-02-10 11:00:00,58.24,58.24,58.17,58.17,8774.0,50.8508,50.8508,50.7897,50.7897,8774.0
2017-02-10 11:05:00,58.18,58.22,58.17,58.22,3671.0,50.7985,50.8334,50.7897,50.8334,3671.0
2017-02-10 11:10:00,58.22,58.25,58.22,58.24,7690.0,50.8334,50.8596,50.8334,50.8508,7690.0
2017-02-10 11:15:00,58.25,58.26,58.23,58.26,9700.0,50.8596,50.8683,50.8421,50.8683,9700.0
2017-02-10 11:20:00,58.26,58.27,58.24,58.27,14819.0,50.8683,50.877,50.8508,50.877,14819.0
2017-02-10 11:25:00,58.26,58.27,58.22,58.23,17251.0,50.8683,50.877,50.8334,50.8421,17251.0
2017-02-10 11:30:00,58.23,58.23,58.18,58.21,19478.0,50.8421,50.8421,50.7985,50.8247,19478.0
2017-02-10 11:35:00,58.22,58.24,58.21,58.23,13647.0,50.8334,50.8508,50.8247,50.8421,13647.0
2017-02-10 11:40:00,58.24,58.26,58.21,58.25,12622.0,50.8508,50.8683,50.8247,50.8596,12622.0
2017-02-10 11:45:00,58.25,58.26,58.2,58.22,7215.0,50.8596,50.8683,50.8159,50.8334,7215.0
2017-02-10 11:50:00,58.22,58.22,58.18,58.19,3507.0,50.8334,50.8334,50.7985,50.8072,3507.0
2017-02-10 11:55:00,58.2,58.21,58.16,58.19,6448.0,50.8159,50.8247,50.781,50.8072,6448.0
2017-02-10 12:00:00,58.19,58.2,58.17,58.17,6574.0,50.8072,50.8159,50.7897,50.7897,6574.0
2017-02-10 12:05:00,58.18,58.21,58.15,58.15,9661.0,50.7985,50.8247,50.7723,50.7723,9661.0
2017-02-10 12:10:00,58.16,58.16,58.14,58.15,5151.0,50.781,50.781,50.7635,50.7723,5151.0
2017-02-10 12:15:00,58.15,58.16,58.13,58.15,3665.0,50.7723,50.781,50.7548,50.7723,3665.0
2017-02-10 12:20:00,58.15,58.15,58.13,58.13,4575.0,50.7723,50.7723,50.7548,50.7548,4575.0
2017-02-10 12:25:00,58.14,58.21,58.14,58.18,27433.0,50.7635,50.8247,50.7635,50.7985,27433.0
2017-02-10 12:30:00,58.19,58.2,58.18,58.19,2993.0,50.8072,50.8159,50.7985,50.8072,2993.0
2017-02-10 12:35:00,58.2,58.2,58.18,58.18,5012.0,50.8159,50.8159,50.7985,50.7985,5012.0
2017-02-10 12:40:00,58.19,58.2,58.18,58.19,5147.0,50.8072,50.8159,50.7985,50.8072,5147.0
2017-02-10 12:45:00,58.2,58.2,58.17,58.17,11812.0,50.8159,50.8159,50.7897,50.7897,11812.0
2017-02-10 12:50:00,58.17,58.18,58.15,58.16,5374.0,50.7897,50.7985,50.7723,50.781,5374.0
2017-02-10 12:55:00,58.17,58.18,58.16,58.17,2564.0,50.7897,50.7985,50.781,50.7897,2564.0
2017-02-10 13:00:00,58.18,58.18,58.17,58.17,3007.0,50.7985,50.7985,50.7897,50.7897,3007.0
2017-02-10 13:05:00,58.18,58.2,58.17,58.17,10019.0,50.7985,50.8159,50.7897,50.7897,10019.0
2017-02-10 13:10:00,58.17,58.17,58.1,58.1,8021.0,50.7897,50.7897,50.7286,50.7286,8021.0
2017-02-10 13:15:00,58.11,58.14,58.1,58.11,12023.0,50.7373,50.7635,50.7286,50.7373,12023.0
2017-02-10 13:20:00,58.11,58.11,58.07,58.07,11777.0,50.7373,50.7373,50.7024,50.7024,11777.0
2017-02-10 13:25:00,58.07,58.08,58.03,58.06,4901.0,50.7024,50.7111,50.6675,50.6937,4901.0
2017-02-10 13:30:00,58.05,58.05,58.01,58.02,4450.0,50.685,50.685,50.65,50.6588,4450.0
2017-02-10 13:35:00,58.02,58.05,58.02,58.04,4903.0,50.6588,50.685,50.6588,50.6762,4903.0
2017-02-10 13:40:00,58.03,58.05,58.0,58.0,13797.0,50.6675,50.685,50.6413,50.6413,13797.0
2017-02-10 13:45:00,57.99,58.01,57.99,58.0,19974.0,50.6326,50.65,50.6326,50.6413,19974.0
2017-02-10 13:50:00,58.0,58.04,57.99,58.01,23578.0,50.6413,50.6762,50.6326,50.65,23578.0
2017-02-10 13:55:00,58.02,58.03,58.0,58.01,12019.0,50.6588,50.6675,50.6413,50.65,12019.0
2017-02-10 14:00:00,58.01,58.03,58.01,58.01,7788.0,50.65,50.6675,50.65,50.65,7788.0
2017-02-10 14:05:00,58.02,58.03,58.0,58.0,9264.0,50.6588,50.6675,50.6413,50.6413,9264.0
2017-02-10 14:10:00,58.01,58.03,58.01,58.02,4856.0,50.65,50.6675,50.65,50.6588,4856.0
2017-02-10 14:15:00,58.03,58.03,58.01,58.02,11260.0,50.6675,50.6675,50.65,50.6588,11260.0
2017-02-10 14:20:00,58.02,58.03,58.01,58.02,7840.0,50.6588,50.6675,50.65,50.6588,7840.0
2017-02-10 14:25:00,58.01,58.02,58.01,58.01,5502.0,50.65,50.6588,50.65,50.65,5502.0
2017-02-10 14:30:00,58.02,58.03,58.01,58.02,5887.0,50.6588,50.6675,50.65,50.6588,5887.0
2017-02-10 14:35:00,58.02,58.03,58.01,58.01,2700.0,50.6588,50.6675,50.65,50.65,2700.0
2017-02-10 14:40:00,58.01,58.02,57.99,58.0,22086.0,50.65,50.6588,50.6326,50.6413,22086.0
2017-02-10 14:45:00,58.0,58.0,57.99,58.0,6900.0,50.6413,50.6413,50.6326,50.6413,6900.0
2017-02-10 14:50:00,57.99,57.99,57.95,57.95,12680.0,50.6326,50.6326,50.5976,50.5976,12680.0
2017-02-10 14:55:00,57.95,57.97,57.95,57.96,7433.0,50.5976,50.6151,50.5976,50.6064,7433.0
2017-02-10 15:00:00,57.95,57.97,57.95,57.95,7640.0,50.5976,50.6151,50.5976,50.5976,7640.0
2017-02-10 15:05:00,57.95,57.98,57.95,57.98,3999.0,50.5976,50.6238,50.5976,50.6238,3999.0
2017-02-10 15:10:00,57.98,57.98,57.96,57.97,18031.0,50.6238,50.6238,50.6064,50.6151,18031.0
2017-02-10 15:15:00,57.97,57.98,57.96,57.97,11698.0,50.6151,50.6238,50.6064,50.6151,11698.0
2017-02-10 15:20:00,57.96,57.97,57.95,57.97,7160.0,50.6064,50.6151,50.5976,50.6151,7160.0
2017-02-10 15:25:00,57.96,57.97,57.95,57.97,15802.0,50.6064,50.6151,50.5976,50.6151,15802.0
2017-02-10 15:30:00,57.96,57.98,57.96,57.97,24007.0,50.6064,50.6238,50.6064,50.6151,24007.0
2017-02-10 15:35:00,57.96,57.98,57.96,57.97,37052.0,50.6064,50.6238,50.6064,50.6151,37052.0
2017-02-10 15:40:00,57.98,58.05,57.97,58.05,20326.0,50.6238,50.685,50.6151,50.685,20326.0
2017-02-10 15:45:00,58.05,58.05,57.99,58.0,50992.0,50.685,50.685,50.6326,50.6413,50992.0
2017-02-10 15:50:00,58.0,58.0,57.98,58.0,22996.0,50.6413,50.6413,50.6238,50.6413,22996.0
2017-02-10 15:55:00,58.0,58.01,57.96,57.97,73190.0,50.6413,50.65,50.6064,50.6151,73190.0
2017-02-13 09:30:00,58.08,58.29,58.08,58.08,38681.0,50.7111,50.8945,50.7111,50.7111,38681.0
2017-02-13 09:35:00,58.14,58.23,58.1,58.2,17732.0,50.7635,50.8421,50.7286,50.8159,17732.0
2017-02-13 09:40:00,58.18,58.22,58.18,58.2,7738.0,50.7985,50.8334,50.7985,50.8159,7738.0
2017-02-13 09:45:00,58.2,58.21,58.15,58.17,7724.0,50.8159,50.8247,50.7723,50.7897,7724.0
2017-02-13 09:50:00,58.17,58.17,58.12,58.16,8030.0,50.7897,50.7897,50.7461,50.781,8030.0
2017-02-13 09:55:00,58.16,58.21,58.16,58.2,13040.0,50.781,50.8247,50.781,50.8159,13040.0
2017-02-13 10:00:00,58.22,58.27,58.22,58.27,7830.0,50.8334,50.877,50.8334,50.877,7830.0
2017-02-13 10:05:00,58.27,58.29,58.25,58.27,17251.0,50.877,50.8945,50.8596,50.877,17251.0
2017-02-13 10:10:00,58.27,58.3,58.27,58.29,6568.0,50.877,50.9032,50.877,50.8945,6568.0
2017-02-13 10:15:00,58.29,58.34,58.29,58.33,5432.0,50.8945,50.9382,50.8945,50.9294,5432.0
2017-02-13 10:20:00,58.34,58.35,58.32,58.34,11319.0,50.9382,50.9469,50.9207,50.9382,11319.0
2017-02-13 10:25:00,58.33,58.33,58.31,58.33,6248.0,50.9294,50.9294,50.912,50.9294,6248.0
2017-02-13 10:30:00,58.34,58.36,58.32,58.34,13770.0,50.9382,50.9556,50.9207,50.9382,13770.0
2017-02-13 10:35:00,58.35,58.36,58.3,58.36,10745.0,50.9469,50.9556,50.9032,50.9556,10745.0
2017-02-13 10:40:00,58.38,58.4,58.38,58.4,8416.0,50.9731,50.9905,50.9731,50.9905,8416.0
2017-02-13 10:45:00,58.4,58.45,58.38,58.45,18358.0,50.9905,51.0342,50.9731,51.0342,18358.0
2017-02-13 10:50:00,58.44,58.44,58.4,58.42,6516.0,51.0255,51.0255,50.9905,51.008,6516.0
2017-02-13 10:55:00,58.43,58.46,58.42,58.45,15356.0,51.0167,51.0429,51.008,51.0342,15356.0
2017-02-13 11:00:00,58.44,58.48,58.44,58.48,6849.0,51.0255,51.0604,51.0255,51.0604,6849.0
2017-02-13 11:05:00,58.48,58.48,58.42,58.44,10706.0,51.0604,51.0604,51.008,51.0255,10706.0
2017-02-13 11:10:00,58.44,58.47,58.43,58.47,14336.0,51.0255,51.0517,51.0167,51.0517,14336.0
2017-02-13 11:15:00,58.47,58.48,58.46,58.48,6859.0,51.0517,51.0604,51.0429,51.0604,6859.0
2017-02-13 11:20:00,58.48,58.55,58.48,58.55,15787.0,51.0604,51.1215,51.0604,51.1215,15787.0
2017-02-13 11:25:00,58.56,58.59,58.54,58.59,12188.0,51.1302,51.1564,51.1128,51.1564,12188.0
2017-02-13 11:30:00,58.59,58.62,58.58,58.59,18276.0,51.1564,51.1826,51.1477,51.1564,18276.0
2017-02-13 11:35:00,58.6,58.61,58.58,58.58,12082.0,51.1652,51.1739,51.1477,51.1477,12082.0
2017-02-13 11:40:00,58.58,58.59,58.57,58.58,4596.0,51.1477,51.1564,51.139,51.1477,4596.0
2017-02-13 11:45:00,58.58,58.63,58.57,58.61,20250.0,51.1477,51.1914,51.139,51.1739,20250.0
2017-02-13 11:50:00,58.61,58.61,58.59,58.6,8115.0,51.1739,51.1739,51.1564,51.1652,8115.0
2017-02-13 11:55:00,58.6,58.61,58.58,58.58,3678.0,51.1652,51.1739,51.1477,51.1477,3678.0
2017-02-13 12:00:00,58.57,58.57,58.54,58.55,2849.0,51.139,51.139,51.1128,51.1215,2849.0
2017-02-13 12:05:00,58.55,58.55,58.51,58.54,9704.0,51.1215,51.1215,51.0866,51.1128,9704.0
2017-02-13 12:10:00,58.53,58.54,58.51,58.52,8650.0,51.1041,51.1128,51.0866,51.0953,8650.0
2017-02-13 12:15:00,58.52,58.55,58.51,58.54,7679.0,51.0953,51.1215,51.0866,51.1128,7679.0
2017-02-13 12:20:00,58.54,58.58,58.53,58.57,10630.0,51.1128,51.1477,51.1041,51.139,10630.0
2017-02-13 12:25:00,58.58,58.62,58.57,58.62,6400.0,51.1477,51.1826,51.139,51.1826,6400.0
2017-02-13 12:30:00,58.62,58.62,58.59,58.62,5178.0,51.1826,51.1826,51.1564,51.1826,5178.0
2017-02-13 12:35:00,58.63,58.64,58.61,58.63,9311.0,51.1914,51.2001,51.1739,51.1914,9311.0
2017-02-13 12:40:00,58.63,58.64,58.62,58.63,6429.0,51.1914,51.2001,51.1826,51.1914,6429.0
2017-02-13 12:45:00,58.63,58.64,58.61,58.62,5799.0,51.1914,51.2001,51.1739,51.1826,5799.0
2017-02-13 12:50:00,58.61,58.61,58.58,58.59,6766.0,51.1739,51.1739,51.1477,51.1564,6766.0
2017-02-13 12:55:00,58.59,58.62,58.58,58.62,4602.0,51.1564,51.1826,51.1477,51.1826,4602.0
2017-02-13 13:00:00,58.61,58.62,58.54,58.56,12206.0,51.1739,51.1826,51.1128,51.1302,12206.0
2017-02-13 13:05:00,58.55,58.55,58.5,58.51,9529.0,51.1215,51.1215,51.0779,51.0866,9529.0
2017-02-13 13:10:00,58.51,58.54,58.5,58.54,6796.0,51.0866,51.1128,51.0779,51.1128,6796.0
2017-02-13 13:15:00,58.54,58.55,58.52,58.53,5119.0,51.1128,51.1215,51.0953,51.1041,5119.0
2017-02-13 13:20:00,58.54,58.55,58.52,58.53,7504.0,51.1128,51.1215,51.0953,51.1041,7504.0
2017-02-13 13:25:00,58.53,58.56,58.52,58.56,8649.0,51.1041,51.1302,51.0953,51.1302,8649.0
2017-02-13 13:30:00,58.55,58.57,58.53,58.57,5569.0,51.1215,51.139,51.1041,51.139,5569.0
2017-02-13 13:35:00,58.58,58.58,58.55,58.55,3227.0,51.1477,51.1477,51.1215,51.1215,3227.0
2017-02-13 13:40:00,58.56,58.56,58.53,58.56,6324.0,51.1302,51.1302,51.1041,51.1302,6324.0
2017-02-13 13:45:00,58.55,58.57,58.55,58.55,4065.0,51.1215,51.139,51.1215,51.1215,4065.0
2017-02-13 13:50:00,58.55,58.56,58.55,58.55,2673.0,51.1215,51.1302,51.1215,51.1215,2673.0
2017-02-13 13:55:00,58.55,58.56,58.55,58.56,4081.0,51.1215,51.1302,51.1215,51.1302,4081.0
2017-02-13 14:00:00,58.56,58.56,58.54,58.55,3200.0,51.1302,51.1302,51.1128,51.1215,3200.0
2017-02-13 14:05:00,58.55,58.56,58.54,58.55,12807.0,51.1215,51.1302,51.1128,51.1215,12807.0
2017-02-13 14:10:00,58.55,58.59,58.55,58.58,7811.0,51.1215,51.1564,51.1215,51.1477,7811.0
2017-02-13 14:15:00,58.58,58.59,58.57,58.57,4809.0,51.1477,51.1564,51.139,51.139,4809.0
2017-02-13 14:20:00,58.58,58.61,58.57,58.61,18761.0,51.1477,51.1739,51.139,51.1739,18761.0
2017-02-13 14:25:00,58.62,58.64,58.61,58.61,9861.0,51.1826,51.2001,51.1739,51.1739,9861.0
2017-02-13 14:30:00,58.62,58.62,58.59,58.6,6427.0,51.1826,51.1826,51.1564,51.1652,6427.0
2017-02-13 14:35:00,58.6,58.61,58.59,58.61,5958.0,51.1652,51.1739,51.1564,51.1739,5958.0
2017-02-13 14:40:00,58.61,58.61,58.57,58.59,9158.0,51.1739,51.1739,51.139,51.1564,9158.0
2017-02-13 14:45:00,58.59,58.6,58.56,58.57,5336.0,51.1564,51.1652,51.1302,51.139,5336.0
2017-02-13 14:50:00,58.56,58.57,58.53,58.54,4323.0,51.1302,51.139,51.1041,51.1128,4323.0
2017-02-13 14:55:00,58.54,58.55,58.51,58.51,10118.0,51.1128,51.1215,51.0866,51.0866,10118.0
2017-02-13 15:00:00,58.5,58.51,58.48,58.49,7770.0,51.0779,51.0866,51.0604,51.0691,7770.0
2017-02-13 15:05:00,58.5,58.51,58.5,58.51,6643.0,51.0779,51.0866,51.0779,51.0866,6643.0
2017-02-13 15:10:00,58.51,58.52,58.5,58.52,4701.0,51.0866,51.0953,51.0779,51.0953,4701.0
2017-02-13 15:15:00,58.52,58.53,58.48,58.49,6785.0,51.0953,51.1041,51.0604,51.0691,6785.0
2017-02-13 15:20:00,58.48,58.49,58.46,58.47,5162.0,51.0604,51.0691,51.0429,51.0517,5162.0
2017-02-13 15:25:00,58.47,58.49,58.45,58.49,9904.0,51.0517,51.0691,51.0342,51.0691,9904.0
2017-02-13 15:30:00,58.49,58.49,58.46,58.49,7446.0,51.0691,51.0691,51.0429,51.0691,7446.0
2017-02-13 15:35:00,58.48,58.52,58.47,58.52,14574.0,51.0604,51.0953,51.0517,51.0953,14574.0
2017-02-13 15:40:00,58.52,58.52,58.51,58.51,13549.0,51.0953,51.0953,51.0866,51.0866,13549.0
2017-02-13 15:45:00,58.52,58.52,58.47,58.48,59644.0,51.0953,51.0953,51.0517,51.0604,59644.0
2017-02-13 15:50:00,58.48,58.52,58.48,58.52,19448.0,51.0604,51.0953,51.0604,51.0953,19448.0
2017-02-13 15:55:00,58.52,58.53,58.49,58.49,64614.0,51.0953,51.1041,51.0691,51.0691,64614.0
2017-02-14 09:30:00,58.21,58.53,58.15,58.52,48871.0,50.8247,51.1041,50.7723,51.0953,48871.0
2017-02-14 09:35:00,58.51,58.58,58.5,58.58,7007.0,51.0866,51.1477,51.0779,51.1477,7007.0
2017-02-14 09:40:00,58.56,58.58,58.51,58.51,8824.0,51.1302,51.1477,51.0866,51.0866,8824.0
2017-02-14 09:45:00,58.5,58.53,58.48,58.49,3633.0,51.0779,51.1041,51.0604,51.0691,3633.0
2017-02-14 09:50:00,58.49,58.51,58.43,58.44,3285.0,51.0691,51.0866,51.0167,51.0255,3285.0
2017-02-14 09:55:00,58.42,58.43,58.34,58.34,4400.0,51.008,51.0167,50.9382,50.9382,4400.0
2017-02-14 10:00:00,58.35,58.4,58.34,58.4,9485.0,50.9469,50.9905,50.9382,50.9905,9485.0
2017-02-14 10:05:00,58.39,58.51,58.39,58.51,5336.0,50.9818,51.0866,50.9818,51.0866,5336.0
2017-02-14 10:10:00,58.5,58.52,58.47,58.51,8076.0,51.0779,51.0953,51.0517,51.0866,8076.0
2017-02-14 10:15:00,58.52,58.56,58.51,58.52,2931.0,51.0953,51.1302,51.0866,51.0953,2931.0
2017-02-14 10:20:00,58.51,58.52,58.49,58.51,2319.0,51.0866,51.0953,51.0691,51.0866,2319.0
2017-02-14 10:25:00,58.49,58.5,58.44,58.44,2975.0,51.0691,51.0779,51.0255,51.0255,2975.0
2017-02-14 10:30:00,58.45,58.45,58.42,58.42,6105.0,51.0342,51.0342,51.008,51.008,6105.0
2017-02-14 10:35:00,58.42,58.42,58.38,58.39,12506.0,51.008,51.008,50.9731,50.9818,12506.0
2017-02-14 10:40:00,58.39,58.44,58.38,58.41,5503.0,50.9818,51.0255,50.9731,50.9993,5503.0
2017-02-14 10:45:00,58.41,58.41,58.39,58.41,5682.0,50.9993,50.9993,50.9818,50.9993,5682.0
2017-02-14 10:50:00,58.41,58.42,58.39,58.39,4107.0,50.9993,51.008,50.9818,50.9818,4107.0
2017-02-14 10:55:00,58.39,58.39,58.35,58.36,5536.0,50.9818,50.9818,50.9469,50.9556,5536.0
2017-02-14 11:00:00,58.36,58.36,58.3,58.3,23275.0,50.9556,50.9556,50.9032,50.9032,23275.0
2017-02-14 11:05:00,58.29,58.29,58.24,58.26,8127.0,50.8945,50.8945,50.8508,50.8683,8127.0
2017-02-14 11:10:00,58.26,58.29,58.25,58.29,6637.0,50.8683,50.8945,50.8596,50.8945,6637.0
2017-02-14 11:15:00,58.28,58.28,58.27,58.28,1749.0,50.8858,50.8858,50.877,50.8858,1749.0
2017-02-14 11:20:00,58.28,58.33,58.28,58.3,8402.0,50.8858,50.9294,50.8858,50.9032,8402.0
2017-02-14 11:25:00,58.31,58.37,58.3,58.37,3815.0,50.912,50.9644,50.9032,50.9644,3815.0
2017-02-14 11:30:00,58.35,58.37,58.31,58.32,3343.0,50.9469,50.9644,50.912,50.9207,3343.0
2017-02-14 11:35:00,58.31,58.32,58.29,58.3,4401.0,50.912,50.9207,50.8945,50.9032,4401.0
2017-02-14 11:40:00,58.3,58.3,58.26,58.27,5855.0,50.9032,50.9032,50.8683,50.877,5855.0
2017-02-14 11:45:00,58.28,58.29,58.26,58.26,3250.0,50.8858,50.8945,50.8683,50.8683,3250.0
2017-02-14 11:50:00,58.26,58.27,58.24,58.26,6000.0,50.8683,50.877,50.8508,50.8683,6000.0
2017-02-14 11:55:00,58.25,58.26,58.23,58.25,5451.0,50.8596,50.8683,50.8421,50.8596,5451.0
2017-02-14 12:00:00,58.25,58.26,58.23,58.25,5136.0,50.8596,50.8683,50.8421,50.8596,5136.0
2017-02-14 12:05:00,58.25,58.27,58.24,58.25,4700.0,50.8596,50.877,50.8508,50.8596,4700.0
2017-02-14 12:10:00,58.25,58.25,58.24,58.25,1415.0,50.8596,50.8596,50.8508,50.8596,1415.0
2017-02-14 12:15:00,58.24,58.24,58.21,58.21,4199.0,50.8508,50.8508,50.8247,50.8247,4199.0
2017-02-14 12:20:00,58.22,58.22,58.2,58.2,3654.0,50.8334,50.8334,50.8159,50.8159,3654.0
2017-02-14 12:25:00,58.2,58.22,58.2,58.21,3281.0,50.8159,50.8334,50.8159,50.8247,3281.0
2017-02-14 12:30:00,58.22,58.25,58.21,58.25,5210.0,50.8334,50.8596,50.8247,50.8596,5210.0
2017-02-14 12:35:00,58.24,58.25,58.23,58.23,5332.0,50.8508,50.8596,50.8421,50.8421,5332.0
2017-02-14 12:40:00,58.24,58.24,58.23,58.23,2286.0,50.8508,50.8508,50.8421,50.8421,2286.0
2017-02-14 12:45:00,58.23,58.24,58.18,58.2,9904.0,50.8421,50.8508,50.7985,50.8159,9904.0
2017-02-14 12:50:00,58.21,58.25,58.2,58.24,3253.0,50.8247,50.8596,50.8159,50.8508,3253.0
2017-02-14 12:55:00,58.24,58.27,58.24,58.25,2230.0,50.8508,50.877,50.8508,50.8596,2230.0
2017-02-14 13:00:00,58.26,58.26,58.23,58.24,5874.0,50.8683,50.8683,50.8421,50.8508,5874.0
2017-02-14 13:05:00,58.23,58.26,58.23,58.26,7406.0,50.8421,50.8683,50.8421,50.8683,7406.0
2017-02-14 13:10:00,58.26,58.31,58.26,58.29,6318.0,50.8683,50.912,50.8683,50.8945,6318.0
2017-02-14 13:15:00,58.3,58.3,58.24,58.24,5626.0,50.9032,50.9032,50.8508,50.8508,5626.0
2017-02-14 13:20:00,58.24,58.25,58.22,58.25,6505.0,50.8508,50.8596,50.8334,50.8596,6505.0
2017-02-14 13:25:00,58.25,58.26,58.24,58.25,5876.0,50.8596,50.8683,50.8508,50.8596,5876.0
2017-02-14 13:30:00,58.25,58.25,58.23,58.25,5266.0,50.8596,50.8596,50.8421,50.8596,5266.0
2017-02-14 13:35:00,58.24,58.26,58.23,58.26,3569.0,50.8508,50.8683,50.8421,50.8683,3569.0
2017-02-14 13:40:00,58.25,58.25,58.24,58.25,3042.0,50.8596,50.8596,50.8508,50.8596,3042.0
2017-02-14 13:45:00,58.25,58.3,58.24,58.3,9407.0,50.8596,50.9032,50.8508,50.9032,9407.0
2017-02-14 13:50:00,58.29,58.31,58.28,58.31,8761.0,50.8945,50.912,50.8858,50.912,8761.0
2017-02-14 13:55:00,58.32,58.35,58.32,58.35,5693.0,50.9207,50.9469,50.9207,50.9469,5693.0
2017-02-14 14:00:00,58.34,58.39,58.33,58.38,7925.0,50.9382,50.9818,50.9294,50.9731,7925.0
2017-02-14 14:05:00,58.39,58.43,58.39,58.4,6619.0,50.9818,51.0167,50.9818,50.9905,6619.0
2017-02-14 14:10:00,58.4,58.4,58.36,58.36,1635.0,50.9905,50.9905,50.9556,50.9556,1635.0
2017-02-14 14:15:00,58.37,58.4,58.37,58.38,4619.0,50.9644,50.9905,50.9644,50.9731,4619.0
2017-02-14 14:20:00,58.37,58.39,58.37,58.38,5373.0,50.9644,50.9818,50.9644,50.9731,5373.0
2017-02-14 14:25:00,58.39,58.39,58.36,58.38,6940.0,50.9818,50.9818,50.9556,50.9731,6940.0
2017-02-14 14:30:00,58.37,58.37,58.33,58.34,5595.0,50.9644,50.9644,50.9294,50.9382,5595.0
2017-02-14 14:35:00,58.33,58.36,58.33,58.35,5787.0,50.9294,50.9556,50.9294,50.9469,5787.0
2017-02-14 14:40:00,58.35,58.35,58.34,58.35,4763.0,50.9469,50.9469,50.9382,50.9469,4763.0
2017-02-14 14:45:00,58.36,58.36,58.32,58.35,22682.0,50.9556,50.9556,50.9207,50.9469,22682.0
2017-02-14 14:50:00,58.34,58.35,58.32,58.34,10157.0,50.9382,50.9469,50.9207,50.9382,10157.0
2017-02-14 14:55:00,58.35,58.35,58.33,58.34,4977.0,50.9469,50.9469,50.9294,50.9382,4977.0
2017-02-14 15:00:00,58.34,58.35,58.32,58.33,8443.0,50.9382,50.9469,50.9207,50.9294,8443.0
2017-02-14 15:05:00,58.33,58.34,58.32,58.32,3129.0,50.9294,50.9382,50.9207,50.9207,3129.0
2017-02-14 15:10:00,58.32,58.35,58.31,58.35,10847.0,50.9207,50.9469,50.912,50.9469,10847.0
2017-02-14 15:15:00,58.34,58.38,58.34,58.37,10612.0,50.9382,50.9731,50.9382,50.9644,10612.0
2017-02-14 15:20:00,58.37,58.38,58.36,58.37,9001.0,50.9644,50.9731,50.9556,50.9644,9001.0
2017-02-14 15:25:00,58.37,58.37,58.35,58.35,9608.0,50.9644,50.9644,50.9469,50.9469,9608.0
2017-02-14 15:30:00,58.35,58.35,58.31,58.32,10703.0,50.9469,50.9469,50.912,50.9207,10703.0
2017-02-14 15:35:00,58.32,58.39,58.32,58.39,13777.0,50.9207,50.9818,50.9207,50.9818,13777.0
2017-02-14 15:40:00,58.39,58.44,58.39,58.43,15443.0,50.9818,51.0255,50.9818,51.0167,15443.0
2017-02-14 15:45:00,58.43,58.45,58.43,58.45,28324.0,51.0167,51.0342,51.0167,51.0342,28324.0
2017-02-14 15:50:00,58.45,58.48,58.45,58.47,34720.0,51.0342,51.0604,51.0342,51.0517,34720.0
2017-02-14 15:55:00,58.47,58.48,58.41,58.44,48590.0,51.0517,51.0604,50.9993,51.0255,48590.0
2017-02-15 09:30:00,58.09,58.37,58.06,58.37,24482.0,50.7199,50.9644,50.6937,50.9644,24482.0
2017-02-15 09:35:00,58.39,58.4,58.31,58.32,3533.0,50.9818,50.9905,50.912,50.9207,3533.0
2017-02-15 09:40:00,58.33,58.35,58.31,58.31,2712.0,50.9294,50.9469,50.912,50.912,2712.0
2017-02-15 09:45:00,58.33,58.35,58.29,58.34,1900.0,50.9294,50.9469,50.8945,50.9382,1900.0
2017-02-15 09:50:00,58.34,58.43,58.34,58.43,2059.0,50.9382,51.0167,50.9382,51.0167,2059.0
2017-02-15 09:55:00,58.44,58.53,58.42,58.53,7727.0,51.0255,51.1041,51.008,51.1041,7727.0
2017-02-15 10:00:00,58.5,58.53,58.48,58.52,5158.0,51.0779,51.1041,51.0604,51.0953,5158.0
2017-02-15 10:05:00,58.52,58.56,58.5,58.5,5009.0,51.0953,51.1302,51.0779,51.0779,5009.0
2017-02-15 10:10:00,58.5,58.52,58.49,58.51,5169.0,51.0779,51.0953,51.0691,51.0866,5169.0
2017-02-15 10:15:00,58.49,58.5,58.44,58.48,5185.0,51.0691,51.0779,51.0255,51.0604,5185.0
2017-02-15 10:20:00,58.47,58.5,58.46,58.5,8722.0,51.0517,51.0779,51.0429,51.0779,8722.0
2017-02-15 10:25:00,58.48,58.58,58.48,58.58,6712.0,51.0604,51.1477,51.0604,51.1477,6712.0
2017-02-15 10:30:00,58.59,58.62,58.57,58.61,8087.0,51.1564,51.1826,51.139,51.1739,8087.0
2017-02-15 10:35:00,58.6,58.61,58.57,58.6,6495.0,51.1652,51.1739,51.139,51.1652,6495.0
2017-02-15 10:40:00,58.59,58.59,58.53,58.56,7092.0,51.1564,51.1564,51.1041,51.1302,7092.0
2017-02-15 10:45:00,58.57,58.63,58.57,58.6,5281.0,51.139,51.1914,51.139,51.1652,5281.0
2017-02-15 10:50:00,58.61,58.66,58.6,58.66,14418.0,51.1739,51.2176,51.1652,51.2176,14418.0
2017-02-15 10:55:00,58.65,58.66,58.62,58.64,9673.0,51.2088,51.2176,51.1826,51.2001,9673.0
2017-02-15 11:00:00,58.64,58.7,58.63,58.68,18212.0,51.2001,51.2525,51.1914,51.235,18212.0
2017-02-15 11:05:00,58.68,58.69,58.67,58.68,6427.0,51.235,51.2438,51.2263,51.235,6427.0
2017-02-15 11:10:00,58.69,58.73,58.68,58.73,9277.0,51.2438,51.2787,51.235,51.2787,9277.0
2017-02-15 11:15:00,58.72,58.82,58.72,58.82,19934.0,51.2699,51.3573,51.2699,51.3573,19934.0
2017-02-15 11:20:00,58.81,58.83,58.8,58.82,20438.0,51.3485,51.366,51.3398,51.3573,20438.0
2017-02-15 11:25:00,58.82,58.85,58.82,58.84,12826.0,51.3573,51.3835,51.3573,51.3747,12826.0
2017-02-15 11:30:00,58.84,58.89,58.83,58.88,22412.0,51.3747,51.4184,51.366,51.4096,22412.0
2017-02-15 11:35:00,58.89,58.89,58.8,58.8,33017.0,51.4184,51.4184,51.3398,51.3398,33017.0
2017-02-15 11:40:00,58.81,58.81,58.73,58.75,25044.0,51.3485,51.3485,51.2787,51.2961,25044.0
2017-02-15 11:45:00,58.75,58.75,58.72,58.73,8909.0,51.2961,51.2961,51.2699,51.2787,8909.0
2017-02-15 11:50:00,58.74,58.77,58.72,58.72,7267.0,51.2874,51.3136,51.2699,51.2699,7267.0
2017-02-15 11:55:00,58.72,58.75,58.72,58.75,5244.0,51.2699,51.2961,51.2699,51.2961,5244.0
2017-02-15 12:00:00,58.75,58.78,58.74,58.78,6467.0,51.2961,51.3223,51.2874,51.3223,6467.0
2017-02-15 12:05:00,58.78,58.82,58.77,58.81,4881.0,51.3223,51.3573,51.3136,51.3485,4881.0
2017-02-15 12:10:00,58.81,58.84,58.8,58.83,4071.0,51.3485,51.3747,51.3398,51.366,4071.0
2017-02-15 12:15:00,58.84,58.84,58.78,58.81,8904.0,51.3747,51.3747,51.3223,51.3485,8904.0
2017-02-15 12:20:00,58.8,58.83,58.8,58.82,6822.0,51.3398,51.366,51.3398,51.3573,6822.0
2017-02-15 12:25:00,58.82,58.86,58.8,58.8,11409.0,51.3573,51.3922,51.3398,51.3398,11409.0
2017-02-15 12:30:00,58.79,58.81,58.78,58.8,3943.0,51.3311,51.3485,51.3223,51.3398,3943.0
2017-02-15 12:35:00,58.81,58.83,58.8,58.82,5398.0,51.3485,51.366,51.3398,51.3573,5398.0
2017-02-15 12:40:00,58.81,58.82,58.81,58.82,2590.0,51.3485,51.3573,51.3485,51.3573,2590.0
2017-02-15 12:45:00,58.82,58.82,58.77,58.77,9450.0,51.3573,51.3573,51.3136,51.3136,9450.0
2017-02-15 12:50:00,58.78,58.82,58.76,58.81,10035.0,51.3223,51.3573,51.3049,51.3485,10035.0
2017-02-15 12:55:00,58.81,58.83,58.8,58.8,7046.0,51.3485,51.366,51.3398,51.3398,7046.0
2017-02-15 13:00:00,58.81,58.84,58.79,58.84,6652.0,51.3485,51.3747,51.3311,51.3747,6652.0
2017-02-15 13:05:00,58.83,58.86,58.82,58.85,9338.0,51.366,51.3922,51.3573,51.3835,9338.0
2017-02-15 13:10:00,58.85,58.86,58.8,58.8,6052.0,51.3835,51.3922,51.3398,51.3398,6052.0
2017-02-15 13:15:00,58.81,58.83,58.8,58.82,7856.0,51.3485,51.366,51.3398,51.3573,7856.0
2017-02-15 13:20:00,58.81,58.84,58.81,58.83,7385.0,51.3485,51.3747,51.3485,51.366,7385.0
2017-02-15 13:25:00,58.83,58.86,58.83,58.85,7835.0,51.366,51.3922,51.366,51.3835,7835.0
2017-02-15 13:30:00,58.86,58.87,58.84,58.86,4109.0,51.3922,51.4009,51.3747,51.3922,4109.0
2017-02-15 13:35:00,58.85,58.86,58.82,58.82,7221.0,51.3835,51.3922,51.3573,51.3573,7221.0
2017-02-15 13:40:00,58.83,58.85,58.82,58.85,11124.0,51.366,51.3835,51.3573,51.3835,11124.0
2017-02-15 13:45:00,58.85,58.86,58.84,58.86,9394.0,51.3835,51.3922,51.3747,51.3922,9394.0
2017-02-15 13:50:00,58.86,58.94,58.86,58.94,18828.0,51.3922,51.462,51.3922,51.462,18828.0
2017-02-15 13:55:00,58.94,58.96,58.92,58.92,12170.0,51.462,51.4795,51.4446,51.4446,12170.0
2017-02-15 14:00:00,58.92,58.96,58.91,58.96,9091.0,51.4446,51.4795,51.4358,51.4795,9091.0
2017-02-15 14:05:00,58.95,58.96,58.92,58.94,9926.0,51.4708,51.4795,51.4446,51.462,9926.0
2017-02-15 14:10:00,58.94,58.96,58.93,58.95,14441.0,51.462,51.4795,51.4533,51.4708,14441.0
2017-02-15 14:15:00,58.95,58.95,58.89,58.92,10280.0,51.4708,51.4708,51.4184,51.4446,10280.0
2017-02-15 14:20:00,58.92,58.95,58.91,58.95,6628.0,51.4446,51.4708,51.4358,51.4708,6628.0
2017-02-15 14:25:00,58.95,58.97,58.94,58.96,11492.0,51.4708,51.4882,51.462,51.4795,11492.0
2017-02-15 14:30:00,58.96,58.97,58.94,58.96,22403.0,51.4795,51.4882,51.462,51.4795,22403.0
2017-02-15 14:35:00,58.95,58.99,58.94,58.96,8449.0,51.4708,51.5057,51.462,51.4795,8449.0
2017-02-15 14:40:00,58.97,58.98,58.96,58.96,9765.0,51.4882,51.497,51.4795,51.4795,9765.0
2017-02-15 14:45:00,58.96,58.97,58.94,58.96,8880.0,51.4795,51.4882,51.462,51.4795,8880.0
2017-02-15 14:50:00,58.96,59.0,58.96,59.0,8788.0,51.4795,51.5144,51.4795,51.5144,8788.0
2017-02-15 14:55:00,59.0,59.04,59.0,59.02,16516.0,51.5144,51.5493,51.5144,51.5319,16516.0
2017-02-15 15:00:00,59.03,59.03,59.0,59.0,10986.0,51.5406,51.5406,51.5144,51.5144,10986.0
2017-02-15 15:05:00,59.0,59.05,59.0,59.05,10021.0,51.5144,51.5581,51.5144,51.5581,10021.0
2017-02-15 15:10:00,59.05,59.12,59.05,59.11,20342.0,51.5581,51.6192,51.5581,51.6105,20342.0
2017-02-15 15:15:00,59.11,59.16,59.11,59.12,14754.0,51.6105,51.6541,51.6105,51.6192,14754.0
2017-02-15 15:20:00,59.12,59.15,59.11,59.14,12957.0,51.6192,51.6454,51.6105,51.6367,12957.0
2017-02-15 15:25:00,59.13,59.19,59.13,59.16,25796.0,51.6279,51.6803,51.6279,51.6541,25796.0
2017-02-15 15:30:00,59.16,59.18,59.14,59.14,27460.0,51.6541,51.6716,51.6367,51.6367,27460.0
2017-02-15 15:35:00,59.14,59.15,59.12,59.14,35860.0,51.6367,51.6454,51.6192,51.6367,35860.0
2017-02-15 15:40:00,59.14,59.14,59.09,59.09,28086.0,51.6367,51.6367,51.593,51.593,28086.0
2017-02-15 15:45:00,59.1,59.1,59.06,59.07,37208.0,51.6017,51.6017,51.5668,51.5755,37208.0
2017-02-15 15:50:00,59.07,59.09,59.07,59.08,44101.0,51.5755,51.593,51.5755,51.5843,44101.0
2017-02-15 15:55:00,59.08,59.13,59.07,59.12,77110.0,51.5843,51.6279,51.5755,51.6192,77110.0
2017-02-16 09:30:00,58.92,59.06,58.71,58.87,25965.0,51.4446,51.5668,51.2612,51.4009,25965.0
2017-02-16 09:35:00,58.87,59.01,58.86,58.99,11481.0,51.4009,51.5232,51.3922,51.5057,11481.0
2017-02-16 09:40:00,58.98,58.98,58.84,58.9,7430.0,51.497,51.497,51.3747,51.4271,7430.0
2017-02-16 09:45:00,58.95,58.95,58.82,58.9,22985.0,51.4708,51.4708,51.3573,51.4271,22985.0
2017-02-16 09:50:00,58.9,58.93,58.78,58.85,17677.0,51.4271,51.4533,51.3223,51.3835,17677.0
2017-02-16 09:55:00,58.85,58.9,58.76,58.78,16728.0,51.3835,51.4271,51.3049,51.3223,16728.0
2017-02-16 10:00:00,58.79,58.82,58.73,58.78,21837.0,51.3311,51.3573,51.2787,51.3223,21837.0
2017-02-16 10:05:00,58.79,58.89,58.78,58.87,18544.0,51.3311,51.4184,51.3223,51.4009,18544.0
2017-02-16 10:10:00,58.88,58.93,58.85,58.92,15063.0,51.4096,51.4533,51.3835,51.4446,15063.0
2017-02-16 10:15:00,58.93,58.93,58.87,58.87,14043.0,51.4533,51.4533,51.4009,51.4009,14043.0
2017-02-16 10:20:00,58.88,58.96,58.86,58.96,13238.0,51.4096,51.4795,51.3922,51.4795,13238.0
2017-02-16 10:25:00,58.95,59.06,58.95,59.05,14824.0,51.4708,51.5668,51.4708,51.5581,14824.0
2017-02-16 10:30:00,59.05,59.07,58.96,59.07,30891.0,51.5581,51.5755,51.4795,51.5755,30891.0
2017-02-16 10:35:00,59.06,59.09,59.03,59.07,12803.0,51.5668,51.593,51.5406,51.5755,12803.0
2017-02-16 10:40:00,59.06,59.12,59.05,59.05,17811.0,51.5668,51.6192,51.5581,51.5581,17811.0
2017-02-16 10:45:00,59.05,59.05,58.92,58.92,16929.0,51.5581,51.5581,51.4446,51.4446,16929.0
2017-02-16 10:50:00,58.91,58.91,58.84,58.84,8227.0,51.4358,51.4358,51.3747,51.3747,8227.0
2017-02-16 10:55:00,58.84,58.85,58.8,58.82,12665.0,51.3747,51.3835,51.3398,51.3573,12665.0
2017-02-16 11:00:00,58.83,58.83,58.75,58.76,15771.0,51.366,51.366,51.2961,51.3049,15771.0
2017-02-16 11:05:00,58.76,58.77,58.69,58.71,16020.0,51.3049,51.3136,51.2438,51.2612,16020.0
2017-02-16 11:10:00,58.71,58.75,58.68,58.74,7294.0,51.2612,51.2961,51.235,51.2874,7294.0
2017-02-16 11:15:00,58.73,58.77,58.73,58.74,18984.0,51.2787,51.3136,51.2787,51.2874,18984.0
2017-02-16 11:20:00,58.75,58.77,58.74,58.75,19730.0,51.2961,51.3136,51.2874,51.2961,19730.0
2017-02-16 11:25:00,58.75,58.77,58.74,58.75,32284.0,51.2961,51.3136,51.2874,51.2961,32284.0
2017-02-16 11:30:00,58.75,58.77,58.74,58.74,16294.0,51.2961,51.3136,51.2874,51.2874,16294.0
2017-02-16 11:35:00,58.75,58.77,58.73,58.74,19101.0,51.2961,51.3136,51.2787,51.2874,19101.0
2017-02-16 11:40:00,58.74,58.78,58.73,58.78,14579.0,51.2874,51.3223,51.2787,51.3223,14579.0
2017-02-16 11:45:00,58.79,58.79,58.74,58.77,16492.0,51.3311,51.3311,51.2874,51.3136,16492.0
2017-02-16 11:50:00,58.77,58.78,58.75,58.78,8060.0,51.3136,51.3223,51.2961,51.3223,8060.0
2017-02-16 11:55:00,58.78,58.79,58.76,58.77,22899.0,51.3223,51.3311,51.3049,51.3136,22899.0
2017-02-16 12:00:00,58.78,58.8,58.74,58.74,13866.0,51.3223,51.3398,51.2874,51.2874,13866.0
2017-02-16 12:05:00,58.75,58.77,58.73,58.77,9314.0,51.2961,51.3136,51.2787,51.3136,9314.0
2017-02-16 12:10:00,58.78,58.86,58.77,58.85,16477.0,51.3223,51.3922,51.3136,51.3835,16477.0
2017-02-16 12:15:00,58.86,58.86,58.83,58.84,10192.0,51.3922,51.3922,51.366,51.3747,10192.0
2017-02-16 12:20:00,58.84,58.86,58.78,58.8,17669.0,51.3747,51.3922,51.3223,51.3398,17669.0
2017-02-16 12:25:00,58.8,58.89,58.79,58.89,35944.0,51.3398,51.4184,51.3311,51.4184,35944.0
2017-02-16 12:30:00,58.88,58.88,58.84,58.88,5181.0,51.4096,51.4096,51.3747,51.4096,5181.0
2017-02-16 12:35:00,58.88,58.9,58.84,58.88,16306.0,51.4096,51.4271,51.3747,51.4096,16306.0
2017-02-16 12:40:00,58.88,58.89,58.85,58.88,14096.0,51.4096,51.4184,51.3835,51.4096,14096.0
2017-02-16 12:45:00,58.88,58.9,58.87,58.87,15105.0,51.4096,51.4271,51.4009,51.4009,15105.0
2017-02-16 12:50:00,58.88,58.91,58.88,58.89,15022.0,51.4096,51.4358,51.4096,51.4184,15022.0
2017-02-16 12:55:00,58.88,58.89,58.85,58.85,10999.0,51.4096,51.4184,51.3835,51.3835,10999.0
2017-02-16 13:00:00,58.85,58.86,58.79,58.79,6963.0,51.3835,51.3922,51.3311,51.3311,6963.0
2017-02-16 13:05:00,58.79,58.84,58.79,58.83,6915.0,51.3311,51.3747,51.3311,51.366,6915.0
2017-02-16 13:10:00,58.82,58.85,58.81,58.83,8616.0,51.3573,51.3835,51.3485,51.366,8616.0
2017-02-16 13:15:00,58.84,58.86,58.82,58.86,8746.0,51.3747,51.3922,51.3573,51.3922,8746.0
2017-02-16 13:20:00,58.86,58.87,58.84,58.84,7700.0,51.3922,51.4009,51.3747,51.3747,7700.0
2017-02-16 13:25:00,58.85,58.9,58.8,58.87,62963.0,51.3835,51.4271,51.3398,51.4009,62963.0
2017-02-16 13:30:00,58.87,58.88,58.84,58.87,6211.0,51.4009,51.4096,51.3747,51.4009,6211.0
2017-02-16 13:35:00,58.87,58.9,58.86,58.87,29249.0,51.4009,51.4271,51.3922,51.4009,29249.0
2017-02-16 13:40:00,58.88,58.89,58.8,58.81,14015.0,51.4096,51.4184,51.3398,51.3485,14015.0
2017-02-16 13:45:00,58.82,58.83,58.79,58.82,7510.0,51.3573,51.366,51.3311,51.3573,7510.0
2017-02-16 13:50:00,58.82,58.84,58.77,58.78,26669.0,51.3573,51.3747,51.3136,51.3223,26669.0
2017-02-16 13:55:00,58.79,58.85,58.77,58.84,21023.0,51.3311,51.3835,51.3136,51.3747,21023.0
2017-02-16 14:00:00,58.84,58.91,58.84,58.86,25612.0,51.3747,51.4358,51.3747,51.3922,25612.0
2017-02-16 14:05:00,58.87,58.89,58.84,58.87,13558.0,51.4009,51.4184,51.3747,51.4009,13558.0
2017-02-16 14:10:00,58.86,58.89,58.85,58.89,9726.0,51.3922,51.4184,51.3835,51.4184,9726.0
2017-02-16 14:15:00,58.88,58.89,58.84,58.86,11420.0,51.4096,51.4184,51.3747,51.3922,11420.0
2017-02-16 14:20:00,58.87,58.88,58.81,58.81,13003.0,51.4009,51.4096,51.3485,51.3485,13003.0
2017-02-16 14:25:00,58.82,58.82,58.77,58.77,10098.0,51.3573,51.3573,51.3136,51.3136,10098.0
2017-02-16 14:30:00,58.77,58.8,58.75,58.79,12037.0,51.3136,51.3398,51.2961,51.3311,12037.0
2017-02-16 14:35:00,58.79,58.83,58.78,58.8,8932.0,51.3311,51.366,51.3223,51.3398,8932.0
2017-02-16 14:40:00,58.8,58.86,58.8,58.84,7773.0,51.3398,51.3922,51.3398,51.3747,7773.0
2017-02-16 14:45:00,58.84,58.88,58.83,58.85,10633.0,51.3747,51.4096,51.366,51.3835,10633.0
2017-02-16 14:50:00,58.85,58.88,58.83,58.87,15849.0,51.3835,51.4096,51.366,51.4009,15849.0
2017-02-16 14:55:00,58.88,58.88,58.81,58.82,37485.0,51.4096,51.4096,51.3485,51.3573,37485.0
2017-02-16 15:00:00,58.83,58.84,58.82,58.84,14076.0,51.366,51.3747,51.3573,51.3747,14076.0
2017-02-16 15:05:00,58.83,58.85,58.81,58.84,54142.0,51.366,51.3835,51.3485,51.3747,54142.0
2017-02-16 15:10:00,58.84,58.92,58.84,58.9,40249.0,51.3747,51.4446,51.3747,51.4271,40249.0
2017-02-16 15:15:00,58.91,58.94,58.89,58.92,26632.0,51.4358,51.462,51.4184,51.4446,26632.0
2017-02-16 15:20:00,58.93,58.95,58.9,58.93,19516.0,51.4533,51.4708,51.4271,51.4533,19516.0
2017-02-16 15:25:00,58.94,58.95,58.89,58.91,16355.0,51.462,51.4708,51.4184,51.4358,16355.0
2017-02-16 15:30:00,58.91,58.92,58.89,58.91,38104.0,51.4358,51.4446,51.4184,51.4358,38104.0
2017-02-16 15:35:00,58.91,58.91,58.88,58.88,54459.0,51.4358,51.4358,51.4096,51.4096,54459.0
2017-02-16 15:40:00,58.88,58.9,58.88,58.88,31777.0,51.4096,51.4271,51.4096,51.4096,31777.0
2017-02-16 15:45:00,58.88,58.89,58.85,58.85,31492.0,51.4096,51.4184,51.3835,51.3835,31492.0
2017-02-16 15:50:00,58.86,58.92,58.84,58.92,109505.0,51.3922,51.4446,51.3747,51.4446,109505.0
2017-02-16 15:55:00,58.93,59.08,58.92,59.04,131155.0,51.4533,51.5843,51.4446,51.5493,131155.0
2017-02-17 09:30:00,59.22,59.7,58.75,58.98,123172.0,51.7065,52.1256,51.2961,51.497,123172.0
2017-02-17 09:35:00,59.02,59.03,58.6,58.81,51656.0,51.5319,51.5406,51.1652,51.3485,51656.0
2017-02-17 09:40:00,58.81,59.02,58.8,58.95,58385.0,51.3485,51.5319,51.3398,51.4708,58385.0
2017-02-17 09:45:00,58.95,59.6,58.84,59.5,98715.0,51.4708,52.0383,51.3747,51.951,98715.0
2017-02-17 09:50:00,59.46,59.65,59.38,59.45,67326.0,51.9161,52.082,51.8462,51.9073,67326.0
2017-02-17 09:55:00,59.44,59.61,59.4,59.58,49393.0,51.8986,52.047,51.8637,52.0208,49393.0
2017-02-17 10:00:00,59.59,59.82,59.51,59.82,69677.0,52.0296,52.2304,51.9597,52.2304,69677.0
2017-02-17 10:05:00,59.81,59.84,59.57,59.84,71883.0,52.2217,52.2478,52.0121,52.2478,71883.0
2017-02-17 10:10:00,59.84,59.87,59.69,59.77,63709.0,52.2478,52.274,52.1169,52.1867,63709.0
2017-02-17 10:15:00,59.76,59.83,59.75,59.8,40561.0,52.178,52.2391,52.1693,52.2129,40561.0
2017-02-17 10:20:00,59.8,59.81,59.76,59.77,29768.0,52.2129,52.2217,52.178,52.1867,29768.0
2017-02-17 10:25:00,59.77,59.93,59.71,59.9,39818.0,52.1867,52.3264,52.1343,52.3002,39818.0
2017-02-17 10:30:00,59.91,59.95,59.87,59.87,21921.0,52.309,52.3439,52.274,52.274,21921.0
2017-02-17 10:35:00,59.84,59.98,59.77,59.95,20256.0,52.2478,52.3701,52.1867,52.3439,20256.0
2017-02-17 10:40:00,59.96,60.2,59.95,60.14,43064.0,52.3526,52.5622,52.3439,52.5098,43064.0
2017-02-17 10:45:00,60.13,60.23,60.11,60.15,38497.0,52.5011,52.5884,52.4836,52.5185,38497.0
2017-02-17 10:50:00,60.15,60.15,60.01,60.06,23452.0,52.5185,52.5185,52.3963,52.4399,23452.0
2017-02-17 10:55:00,60.06,60.15,59.92,59.92,22880.0,52.4399,52.5185,52.3177,52.3177,22880.0
2017-02-17 11:00:00,59.95,60.05,59.9,60.03,17270.0,52.3439,52.4312,52.3002,52.4137,17270.0
2017-02-17 11:05:00,60.0,60.11,59.99,60.04,25486.0,52.3875,52.4836,52.3788,52.4225,25486.0
2017-02-17 11:10:00,60.05,60.08,60.0,60.08,15955.0,52.4312,52.4574,52.3875,52.4574,15955.0
2017-02-17 11:15:00,60.06,60.07,59.94,59.98,35576.0,52.4399,52.4487,52.3352,52.3701,35576.0
2017-02-17 11:20:00,59.96,59.98,59.85,59.87,23325.0,52.3526,52.3701,52.2566,52.274,23325.0
2017-02-17 11:25:00,59.87,59.89,59.8,59.8,17796.0,52.274,52.2915,52.2129,52.2129,17796.0
2017-02-17 11:30:00,59.8,59.93,59.72,59.93,22388.0,52.2129,52.3264,52.1431,52.3264,22388.0
2017-02-17 11:35:00,59.93,59.93,59.82,59.9,32939.0,52.3264,52.3264,52.2304,52.3002,32939.0
2017-02-17 11:40:00,59.88,59.94,59.86,59.93,17732.0,52.2828,52.3352,52.2653,52.3264,17732.0
2017-02-17 11:45:00,59.91,59.95,59.88,59.93,26860.0,52.309,52.3439,52.2828,52.3264,26860.0
2017-02-17 11:50:00,59.94,60.05,59.93,60.02,20533.0,52.3352,52.4312,52.3264,52.405,20533.0
2017-02-17 11:55:00,60.02,60.03,59.97,59.99,20088.0,52.405,52.4137,52.3614,52.3788,20088.0
2017-02-17 12:00:00,59.98,60.0,59.87,59.88,16835.0,52.3701,52.3875,52.274,52.2828,16835.0
2017-02-17 12:05:00,59.88,59.94,59.88,59.91,15490.0,52.2828,52.3352,52.2828,52.309,15490.0
2017-02-17 12:10:00,59.91,59.92,59.87,59.91,14616.0,52.309,52.3177,52.274,52.309,14616.0
2017-02-17 12:15:00,59.91,59.91,59.85,59.91,11457.0,52.309,52.309,52.2566,52.309,11457.0
2017-02-17 12:20:00,59.93,59.95,59.91,59.93,9918.0,52.3264,52.3439,52.309,52.3264,9918.0
2017-02-17 12:25:00,59.94,60.05,59.92,60.05,6215.0,52.3352,52.4312,52.3177,52.4312,6215.0
2017-02-17 12:30:00,60.06,60.09,59.99,60.08,21057.0,52.4399,52.4661,52.3788,52.4574,21057.0
2017-02-17 12:35:00,60.08,60.23,60.08,60.22,18418.0,52.4574,52.5884,52.4574,52.5796,18418.0
2017-02-17 12:40:00,60.22,60.47,60.2,60.43,22593.0,52.5796,52.7979,52.5622,52.763,22593.0
2017-02-17 12:45:00,60.43,60.5,60.37,60.48,22945.0,52.763,52.8241,52.7106,52.8066,22945.0
2017-02-17 12:50:00,60.49,60.62,60.45,60.56,15366.0,52.8154,52.9289,52.7805,52.8765,15366.0
2017-02-17 12:55:00,60.55,60.62,60.53,60.55,23386.0,52.8678,52.9289,52.8503,52.8678,23386.0
2017-02-17 13:00:00,60.55,60.56,60.48,60.5,12519.0,52.8678,52.8765,52.8066,52.8241,12519.0
2017-02-17 13:05:00,60.5,60.51,60.39,60.42,10324.0,52.8241,52.8328,52.7281,52.7543,10324.0
2017-02-17 13:10:00,60.43,60.47,60.35,60.37,14163.0,52.763,52.7979,52.6931,52.7106,14163.0
2017-02-17 13:15:00,60.37,60.38,60.31,60.33,10300.0,52.7106,52.7193,52.6582,52.6757,10300.0
2017-02-17 13:20:00,60.32,60.42,60.31,60.42,7854.0,52.6669,52.7543,52.6582,52.7543,7854.0
2017-02-17 13:25:00,60.41,60.5,60.41,60.47,10890.0,52.7455,52.8241,52.7455,52.7979,10890.0
2017-02-17 13:30:00,60.47,60.54,60.45,60.53,19814.0,52.7979,52.859,52.7805,52.8503,19814.0
2017-02-17 13:35:00,60.55,60.57,60.48,60.48,25902.0,52.8678,52.8852,52.8066,52.8066,25902.0
2017-02-17 13:40:00,60.5,60.5,60.4,60.41,17148.0,52.8241,52.8241,52.7368,52.7455,17148.0
2017-02-17 13:45:00,60.42,60.45,60.35,60.41,23565.0,52.7543,52.7805,52.6931,52.7455,23565.0
2017-02-17 13:50:00,60.39,60.45,60.39,60.42,8445.0,52.7281,52.7805,52.7281,52.7543,8445.0
2017-02-17 13:55:00,60.42,60.42,60.36,60.39,16037.0,52.7543,52.7543,52.7019,52.7281,16037.0
2017-02-17 14:00:00,60.39,60.49,60.39,60.47,19274.0,52.7281,52.8154,52.7281,52.7979,19274.0
2017-02-17 14:05:00,60.47,60.49,60.45,60.46,12983.0,52.7979,52.8154,52.7805,52.7892,12983.0
2017-02-17 14:10:00,60.47,60.53,60.47,60.52,19240.0,52.7979,52.8503,52.7979,52.8416,19240.0
2017-02-17 14:15:00,60.52,60.54,60.49,60.52,19815.0,52.8416,52.859,52.8154,52.8416,19815.0
2017-02-17 14:20:00,60.52,60.64,60.51,60.62,16766.0,52.8416,52.9463,52.8328,52.9289,16766.0
2017-02-17 14:25:00,60.62,60.63,60.58,60.59,13070.0,52.9289,52.9376,52.894,52.9027,13070.0
2017-02-17 14:30:00,60.6,60.71,60.59,60.65,14940.0,52.9114,53.0075,52.9027,52.9551,14940.0
2017-02-17 14:35:00,60.66,60.67,60.6,60.66,15290.0,52.9638,52.9725,52.9114,52.9638,15290.0
2017-02-17 14:40:00,60.67,60.73,60.67,60.72,22348.0,52.9725,53.0249,52.9725,53.0162,22348.0
2017-02-17 14:45:00,60.71,60.74,60.66,60.74,16254.0,53.0075,53.0337,52.9638,53.0337,16254.0
2017-02-17 14:50:00,60.73,60.73,60.68,60.68,10340.0,53.0249,53.0249,52.9813,52.9813,10340.0
2017-02-17 14:55:00,60.69,60.69,60.65,60.67,20388.0,52.99,52.99,52.9551,52.9725,20388.0
2017-02-17 15:00:00,60.65,60.68,60.63,60.67,16863.0,52.9551,52.9813,52.9376,52.9725,16863.0
2017-02-17 15:05:00,60.68,60.68,60.65,60.66,21722.0,52.9813,52.9813,52.9551,52.9638,21722.0
2017-02-17 15:10:00,60.65,60.7,60.64,60.7,19578.0,52.9551,52.9987,52.9463,52.9987,19578.0
2017-02-17 15:15:00,60.69,60.77,60.68,60.75,23172.0,52.99,53.0599,52.9813,53.0424,23172.0
2017-02-17 15:20:00,60.75,60.76,60.68,60.7,19825.0,53.0424,53.0511,52.9813,52.9987,19825.0
2017-02-17 15:25:00,60.7,60.73,60.66,60.73,12205.0,52.9987,53.0249,52.9638,53.0249,12205.0
2017-02-17 15:30:00,60.73,60.79,60.7,60.76,30979.0,53.0249,53.0773,52.9987,53.0511,30979.0
2017-02-17 15:35:00,60.75,60.75,60.66,60.66,44693.0,53.0424,53.0424,52.9638,52.9638,44693.0
2017-02-17 15:40:00,60.66,60.69,60.65,60.69,40462.0,52.9638,52.99,52.9551,52.99,40462.0
2017-02-17 15:45:00,60.68,60.69,60.59,60.6,42443.0,52.9813,52.99,52.9027,52.9114,42443.0
2017-02-17 15:50:00,60.6,60.63,60.58,60.59,65461.0,52.9114,52.9376,52.894,52.9027,65461.0
2017-02-17 15:55:00,60.59,60.76,60.59,60.74,228114.0,52.9027,53.0511,52.9027,53.0337,228114.0
2017-02-21 09:30:00,60.5,60.91,60.47,60.85,77654.0,52.8241,53.1821,52.7979,53.1297,77654.0
2017-02-21 09:35:00,60.85,60.97,60.79,60.96,20987.0,53.1297,53.2345,53.0773,53.2257,20987.0
2017-02-21 09:40:00,60.96,61.03,60.91,61.02,22045.0,53.2257,53.2869,53.1821,53.2781,22045.0
2017-02-21 09:45:00,61.03,61.09,61.0,61.09,18444.0,53.2869,53.3393,53.2607,53.3393,18444.0
2017-02-21 09:50:00,61.07,61.19,61.07,61.17,15083.0,53.3218,53.4266,53.3218,53.4091,15083.0
2017-02-21 09:55:00,61.18,61.21,61.14,61.18,13998.0,53.4178,53.444,53.3829,53.4178,13998.0
2017-02-21 10:00:00,61.17,61.19,61.15,61.19,7415.0,53.4091,53.4266,53.3916,53.4266,7415.0
2017-02-21 10:05:00,61.19,61.29,61.17,61.27,14649.0,53.4266,53.5139,53.4091,53.4964,14649.0
2017-02-21 10:10:00,61.27,61.32,61.23,61.32,19307.0,53.4964,53.5401,53.4615,53.5401,19307.0
2017-02-21 10:15:00,61.32,61.38,61.29,61.37,4995.0,53.5401,53.5925,53.5139,53.5837,4995.0
2017-02-21 10:20:00,61.36,61.45,61.36,61.43,14177.0,53.575,53.6536,53.575,53.6361,14177.0
2017-02-21 10:25:00,61.43,61.46,61.41,61.44,12138.0,53.6361,53.6623,53.6187,53.6449,12138.0
2017-02-21 10:30:00,61.42,61.42,61.36,61.37,7468.0,53.6274,53.6274,53.575,53.5837,7468.0
2017-02-21 10:35:00,61.37,61.47,61.35,61.46,15898.0,53.5837,53.671,53.5663,53.6623,15898.0
2017-02-21 10:40:00,61.46,61.52,61.43,61.52,18060.0,53.6623,53.7147,53.6361,53.7147,18060.0
2017-02-21 10:45:00,61.52,61.53,61.48,61.51,15458.0,53.7147,53.7234,53.6798,53.706,15458.0
2017-02-21 10:50:00,61.51,61.53,61.46,61.46,11400.0,53.706,53.7234,53.6623,53.6623,11400.0
2017-02-21 10:55:00,61.45,61.49,61.43,61.48,20632.0,53.6536,53.6885,53.6361,53.6798,20632.0
2017-02-21 11:00:00,61.48,61.48,61.43,61.47,13113.0,53.6798,53.6798,53.6361,53.671,13113.0
2017-02-21 11:05:00,61.47,61.49,61.4,61.4,28820.0,53.671,53.6885,53.6099,53.6099,28820.0
2017-02-21 11:10:00,61.4,61.44,61.4,61.42,3891.0,53.6099,53.6449,53.6099,53.6274,3891.0
2017-02-21 11:15:00,61.42,61.43,61.39,61.42,8901.0,53.6274,53.6361,53.6012,53.6274,8901.0
2017-02-21 11:20:00,61.43,61.43,61.29,61.29,12036.0,53.6361,53.6361,53.5139,53.5139,12036.0
2017-02-21 11:25:00,61.3,61.3,61.24,61.27,10863.0,53.5226,53.5226,53.4702,53.4964,10863.0
2017-02-21 11:30:00,61.26,61.31,61.26,61.3,8996.0,53.4877,53.5313,53.4877,53.5226,8996.0
2017-02-21 11:35:00,61.31,61.31,61.2,61.24,13829.0,53.5313,53.5313,53.4353,53.4702,13829.0
2017-02-21 11:40:00,61.24,61.27,61.22,61.27,12362.0,53.4702,53.4964,53.4528,53.4964,12362.0
2017-02-21 11:45:00,61.25,61.26,61.15,61.21,12065.0,53.479,53.4877,53.3916,53.444,12065.0
2017-02-21 11:50:00,61.21,61.29,61.2,61.26,28727.0,53.444,53.5139,53.4353,53.4877,28727.0
2017-02-21 11:55:00,61.25,61.27,61.22,61.22,10244.0,53.479,53.4964,53.4528,53.4528,10244.0
2017-02-21 12:00:00,61.22,61.23,61.18,61.18,16799.0,53.4528,53.4615,53.4178,53.4178,16799.0
2017-02-21 12:05:00,61.18,61.21,61.17,61.17,11729.0,53.4178,53.444,53.4091,53.4091,11729.0
2017-02-21 12:10:00,61.17,61.17,61.15,61.17,15121.0,53.4091,53.4091,53.3916,53.4091,15121.0
2017-02-21 12:15:00,61.16,61.19,61.12,61.14,22056.0,53.4004,53.4266,53.3655,53.3829,22056.0
2017-02-21 12:20:00,61.15,61.17,61.15,61.16,3670.0,53.3916,53.4091,53.3916,53.4004,3670.0
2017-02-21 12:25:00,61.16,61.22,61.16,61.21,15846.0,53.4004,53.4528,53.4004,53.444,15846.0
2017-02-21 12:30:00,61.21,61.22,61.19,61.2,6590.0,53.444,53.4528,53.4266,53.4353,6590.0
2017-02-21 12:35:00,61.21,61.23,61.19,61.22,8888.0,53.444,53.4615,53.4266,53.4528,8888.0
2017-02-21 12:40:00,61.21,61.21,61.14,61.16,11160.0,53.444,53.444,53.3829,53.4004,11160.0
2017-02-21 12:45:00,61.17,61.2,61.16,61.18,8926.0,53.4091,53.4353,53.4004,53.4178,8926.0
2017-02-21 12:50:00,61.17,61.19,61.17,61.19,4028.0,53.4091,53.4266,53.4091,53.4266,4028.0
2017-02-21 12:55:00,61.19,61.19,61.15,61.15,6217.0,53.4266,53.4266,53.3916,53.3916,6217.0
2017-02-21 13:00:00,61.15,61.15,61.1,61.13,11472.0,53.3916,53.3916,53.348,53.3742,11472.0
2017-02-21 13:05:00,61.13,61.14,61.11,61.12,4400.0,53.3742,53.3829,53.3567,53.3655,4400.0
2017-02-21 13:10:00,61.13,61.13,61.12,61.13,2800.0,53.3742,53.3742,53.3655,53.3742,2800.0
2017-02-21 13:15:00,61.13,61.15,61.12,61.12,14209.0,53.3742,53.3916,53.3655,53.3655,14209.0
2017-02-21 13:20:00,61.13,61.17,61.12,61.16,9341.0,53.3742,53.4091,53.3655,53.4004,9341.0
2017-02-21 13:25:00,61.16,61.2,61.15,61.2,11563.0,53.4004,53.4353,53.3916,53.4353,11563.0
2017-02-21 13:30:00,61.19,61.19,61.14,61.16,9989.0,53.4266,53.4266,53.3829,53.4004,9989.0
2017-02-21 13:35:00,61.15,61.16,61.1,61.1,12845.0,53.3916,53.4004,53.348,53.348,12845.0
2017-02-21 13:40:00,61.09,61.11,61.08,61.11,3530.0,53.3393,53.3567,53.3305,53.3567,3530.0
2017-02-21 13:45:00,61.1,61.11,61.09,61.09,3655.0,53.348,53.3567,53.3393,53.3393,3655.0
2017-02-21 13:50:00,61.1,61.1,61.05,61.07,13106.0,53.348,53.348,53.3043,53.3218,13106.0
2017-02-21 13:55:00,61.08,61.12,61.08,61.12,6899.0,53.3305,53.3655,53.3305,53.3655,6899.0
2017-02-21 14:00:00,61.12,61.14,61.1,61.14,12444.0,53.3655,53.3829,53.348,53.3829,12444.0
2017-02-21 14:05:00,61.14,61.14,61.1,61.1,13761.0,53.3829,53.3829,53.348,53.348,13761.0
2017-02-21 14:10:00,61.11,61.15,61.11,61.13,19869.0,53.3567,53.3916,53.3567,53.3742,19869.0
2017-02-21 14:15:00,61.13,61.15,61.12,61.15,2815.0,53.3742,53.3916,53.3655,53.3916,2815.0
2017-02-21 14:20:00,61.14,61.24,61.14,61.24,9388.0,53.3829,53.4702,53.3829,53.4702,9388.0
2017-02-21 14:25:00,61.23,61.23,61.19,61.19,9876.0,53.4615,53.4615,53.4266,53.4266,9876.0
2017-02-21 14:30:00,61.19,61.19,61.15,61.19,12624.0,53.4266,53.4266,53.3916,53.4266,12624.0
2017-02-21 14:35:00,61.19,61.22,61.18,61.22,8601.0,53.4266,53.4528,53.4178,53.4528,8601.0
2017-02-21 14:40:00,61.22,61.26,61.21,61.24,9246.0,53.4528,53.4877,53.444,53.4702,9246.0
2017-02-21 14:45:00,61.24,61.25,61.2,61.22,23889.0,53.4702,53.479,53.4353,53.4528,23889.0
2017-02-21 14:50:00,61.23,61.23,61.21,61.22,8683.0,53.4615,53.4615,53.444,53.4528,8683.0
2017-02-21 14:55:00,61.21,61.24,61.19,61.2,19794.0,53.444,53.4702,53.4266,53.4353,19794.0
2017-02-21 15:00:00,61.2,61.28,61.19,61.28,10781.0,53.4353,53.5052,53.4266,53.5052,10781.0
2017-02-21 15:05:00,61.27,61.28,61.22,61.25,19495.0,53.4964,53.5052,53.4528,53.479,19495.0
2017-02-21 15:10:00,61.25,61.3,61.24,61.3,18808.0,53.479,53.5226,53.4702,53.5226,18808.0
2017-02-21 15:15:00,61.29,61.3,61.27,61.28,19800.0,53.5139,53.5226,53.4964,53.5052,19800.0
2017-02-21 15:20:00,61.28,61.33,61.27,61.32,19015.0,53.5052,53.5488,53.4964,53.5401,19015.0
2017-02-21 15:25:00,61.32,61.32,61.29,61.31,24634.0,53.5401,53.5401,53.5139,53.5313,24634.0
2017-02-21 15:30:00,61.32,61.33,61.27,61.3,19098.0,53.5401,53.5488,53.4964,53.5226,19098.0
2017-02-21 15:35:00,61.31,61.32,61.26,61.27,30900.0,53.5313,53.5401,53.4877,53.4964,30900.0
2017-02-21 15:40:00,61.27,61.27,61.24,61.25,23803.0,53.4964,53.4964,53.4702,53.479,23803.0
2017-02-21 15:45:00,61.25,61.3,61.25,61.27,38732.0,53.479,53.5226,53.479,53.4964,38732.0
2017-02-21 15:50:00,61.26,61.29,61.24,61.24,66629.0,53.4877,53.5139,53.4702,53.4702,66629.0
2017-02-21 15:55:00,61.25,61.3,61.2,61.22,183803.0,53.479,53.5226,53.4353,53.4528,183803.0
2017-02-22 09:30:00,61.35,61.59,61.32,61.53,26117.0,53.5663,53.7758,53.5401,53.7234,26117.0
2017-02-22 09:35:00,61.53,61.53,61.38,61.39,10492.0,53.7234,53.7234,53.5925,53.6012,10492.0
2017-02-22 09:40:00,61.43,61.5,61.42,61.45,12980.0,53.6361,53.6972,53.6274,53.6536,12980.0
2017-02-22 09:45:00,61.47,61.48,61.37,61.37,8947.0,53.671,53.6798,53.5837,53.5837,8947.0
2017-02-22 09:50:00,61.38,61.42,61.37,61.42,7106.0,53.5925,53.6274,53.5837,53.6274,7106.0
2017-02-22 09:55:00,61.43,61.44,61.35,61.35,13345.0,53.6361,53.6449,53.5663,53.5663,13345.0
2017-02-22 10:00:00,61.35,61.39,61.33,61.36,7289.0,53.5663,53.6012,53.5488,53.575,7289.0
2017-02-22 10:05:00,61.35,61.35,61.26,61.26,14840.0,53.5663,53.5663,53.4877,53.4877,14840.0
2017-02-22 10:10:00,61.27,61.27,61.2,61.2,16751.0,53.4964,53.4964,53.4353,53.4353,16751.0
2017-02-22 10:15:00,61.2,61.28,61.2,61.23,17358.0,53.4353,53.5052,53.4353,53.4615,17358.0
2017-02-22 10:20:00,61.23,61.26,61.19,61.21,19669.0,53.4615,53.4877,53.4266,53.444,19669.0
2017-02-22 10:25:00,61.2,61.22,61.19,61.2,6215.0,53.4353,53.4528,53.4266,53.4353,6215.0
2017-02-22 10:30:00,61.22,61.28,61.21,61.24,21739.0,53.4528,53.5052,53.444,53.4702,21739.0
2017-02-22 10:35:00,61.24,61.33,61.24,61.33,14656.0,53.4702,53.5488,53.4702,53.5488,14656.0
2017-02-22 10:40:00,61.33,61.34,61.32,61.33,8054.0,53.5488,53.5575,53.5401,53.5488,8054.0
2017-02-22 10:45:00,61.34,61.34,61.31,61.32,12869.0,53.5575,53.5575,53.5313,53.5401,12869.0
2017-02-22 10:50:00,61.33,61.36,61.31,61.31,9078.0,53.5488,53.575,53.5313,53.5313,9078.0
2017-02-22 10:55:00,61.32,61.33,61.28,61.28,10594.0,53.5401,53.5488,53.5052,53.5052,10594.0
2017-02-22 11:00:00,61.28,61.3,61.27,61.27,8760.0,53.5052,53.5226,53.4964,53.4964,8760.0
2017-02-22 11:05:00,61.27,61.36,61.27,61.36,9968.0,53.4964,53.575,53.4964,53.575,9968.0
2017-02-22 11:10:00,61.36,61.37,61.32,61.37,8053.0,53.575,53.5837,53.5401,53.5837,8053.0
2017-02-22 11:15:00,61.36,61.38,61.35,61.37,8234.0,53.575,53.5925,53.5663,53.5837,8234.0
2017-02-22 11:20:00,61.37,61.42,61.37,61.4,9151.0,53.5837,53.6274,53.5837,53.6099,9151.0
2017-02-22 11:25:00,61.41,61.44,61.4,61.43,15033.0,53.6187,53.6449,53.6099,53.6361,15033.0
2017-02-22 11:30:00,61.42,61.43,61.41,61.43,7811.0,53.6274,53.6361,53.6187,53.6361,7811.0
2017-02-22 11:35:00,61.42,61.43,61.41,61.42,12742.0,53.6274,53.6361,53.6187,53.6274,12742.0
2017-02-22 11:40:00,61.42,61.47,61.42,61.47,13816.0,53.6274,53.671,53.6274,53.671,13816.0
2017-02-22 11:45:00,61.46,61.47,61.45,61.46,7193.0,53.6623,53.671,53.6536,53.6623,7193.0
2017-02-22 11:50:00,61.46,61.49,61.43,61.46,12369.0,53.6623,53.6885,53.6361,53.6623,12369.0
2017-02-22 11:55:00,61.46,61.47,61.43,61.43,16126.0,53.6623,53.671,53.6361,53.6361,16126.0
2017-02-22 12:00:00,61.43,61.43,61.4,61.43,10551.0,53.6361,53.6361,53.6099,53.6361,10551.0
2017-02-22 12:05:00,61.42,61.45,61.41,61.42,11158.0,53.6274,53.6536,53.6187,53.6274,11158.0
2017-02-22 12:10:00,61.42,61.42,61.39,61.39,3956.0,53.6274,53.6274,53.6012,53.6012,3956.0
2017-02-22 12:15:00,61.4,61.44,61.38,61.43,12758.0,53.6099,53.6449,53.5925,53.6361,12758.0
2017-02-22 12:20:00,61.44,61.47,61.43,61.47,8399.0,53.6449,53.671,53.6361,53.671,8399.0
2017-02-22 12:25:00,61.47,61.47,61.45,61.47,5451.0,53.671,53.671,53.6536,53.671,5451.0
2017-02-22 12:30:00,61.47,61.48,61.45,61.46,8817.0,53.671,53.6798,53.6536,53.6623,8817.0
2017-02-22 12:35:00,61.46,61.5,61.45,61.5,6669.0,53.6623,53.6972,53.6536,53.6972,6669.0
2017-02-22 12:40:00,61.5,61.52,61.49,61.51,7636.0,53.6972,53.7147,53.6885,53.706,7636.0
2017-02-22 12:45:00,61.5,61.54,61.5,61.53,4656.0,53.6972,53.7322,53.6972,53.7234,4656.0
2017-02-22 12:50:00,61.52,61.55,61.52,61.53,7701.0,53.7147,53.7409,53.7147,53.7234,7701.0
2017-02-22 12:55:00,61.54,61.6,61.53,61.58,14159.0,53.7322,53.7846,53.7234,53.7671,14159.0
2017-02-22 13:00:00,61.58,61.64,61.58,61.61,12950.0,53.7671,53.8195,53.7671,53.7933,12950.0
2017-02-22 13:05:00,61.61,61.65,61.61,61.64,10756.0,53.7933,53.8282,53.7933,53.8195,10756.0
2017-02-22 13:10:00,61.63,61.67,61.62,61.67,6890.0,53.8107,53.8457,53.802,53.8457,6890.0
2017-02-22 13:15:00,61.67,61.68,61.65,61.66,11709.0,53.8457,53.8544,53.8282,53.8369,11709.0
2017-02-22 13:20:00,61.67,61.72,61.67,61.71,7745.0,53.8457,53.8893,53.8457,53.8806,7745.0
2017-02-22 13:25:00,61.7,61.71,61.62,61.63,15271.0,53.8719,53.8806,53.802,53.8107,15271.0
2017-02-22 13:30:00,61.63,61.63,61.59,61.61,12743.0,53.8107,53.8107,53.7758,53.7933,12743.0
2017-02-22 13:35:00,61.61,61.61,61.58,61.59,3572.0,53.7933,53.7933,53.7671,53.7758,3572.0
2017-02-22 13:40:00,61.59,61.6,61.57,61.57,9200.0,53.7758,53.7846,53.7584,53.7584,9200.0
2017-02-22 13:45:00,61.58,61.6,61.57,61.6,7329.0,53.7671,53.7846,53.7584,53.7846,7329.0
2017-02-22 13:50:00,61.6,61.64,61.59,61.64,13962.0,53.7846,53.8195,53.7758,53.8195,13962.0
2017-02-22 13:55:00,61.64,61.64,61.6,61.6,10021.0,53.8195,53.8195,53.7846,53.7846,10021.0
2017-02-22 14:00:00,61.61,61.61,61.58,61.58,20083.0,53.7933,53.7933,53.7671,53.7671,20083.0
2017-02-22 14:05:00,61.59,61.59,61.51,61.52,15202.0,53.7758,53.7758,53.706,53.7147,15202.0
2017-02-22 14:10:00,61.51,61.52,61.44,61.5,21905.0,53.706,53.7147,53.6449,53.6972,21905.0
2017-02-22 14:15:00,61.5,61.56,61.5,61.55,13380.0,53.6972,53.7496,53.6972,53.7409,13380.0
2017-02-22 14:20:00,61.55,61.58,61.55,61.55,9463.0,53.7409,53.7671,53.7409,53.7409,9463.0
2017-02-22 14:25:00,61.56,61.59,61.54,61.59,12245.0,53.7496,53.7758,53.7322,53.7758,12245.0
2017-02-22 14:30:00,61.59,61.59,61.57,61.58,6595.0,53.7758,53.7758,53.7584,53.7671,6595.0
2017-02-22 14:35:00,61.57,61.59,61.55,61.55,12749.0,53.7584,53.7758,53.7409,53.7409,12749.0
2017-02-22 14:40:00,61.55,61.57,61.55,61.57,8668.0,53.7409,53.7584,53.7409,53.7584,8668.0
2017-02-22 14:45:00,61.56,61.56,61.53,61.53,8415.0,53.7496,53.7496,53.7234,53.7234,8415.0
2017-02-22 14:50:00,61.53,61.55,61.53,61.54,8358.0,53.7234,53.7409,53.7234,53.7322,8358.0
2017-02-22 14:55:00,61.55,61.57,61.54,61.57,11351.0,53.7409,53.7584,53.7322,53.7584,11351.0
2017-02-22 15:00:00,61.56,61.61,61.56,61.61,13787.0,53.7496,53.7933,53.7496,53.7933,13787.0
2017-02-22 15:05:00,61.61,61.64,61.6,61.62,21661.0,53.7933,53.8195,53.7846,53.802,21661.0
2017-02-22 15:10:00,61.62,61.62,61.6,61.61,13398.0,53.802,53.802,53.7846,53.7933,13398.0
2017-02-22 15:15:00,61.6,61.61,61.6,61.61,4600.0,53.7846,53.7933,53.7846,53.7933,4600.0
2017-02-22 15:20:00,61.61,61.62,61.59,61.62,24425.0,53.7933,53.802,53.7758,53.802,24425.0
2017-02-22 15:25:00,61.62,61.71,61.61,61.71,22098.0,53.802,53.8806,53.7933,53.8806,22098.0
2017-02-22 15:30:00,61.71,61.71,61.67,61.68,27458.0,53.8806,53.8806,53.8457,53.8544,27458.0
2017-02-22 15:35:00,61.68,61.68,61.65,61.66,24029.0,53.8544,53.8544,53.8282,53.8369,24029.0
2017-02-22 15:40:00,61.66,61.66,61.64,61.65,21448.0,53.8369,53.8369,53.8195,53.8282,21448.0
2017-02-22 15:45:00,61.65,61.69,61.64,61.66,60049.0,53.8282,53.8631,53.8195,53.8369,60049.0
2017-02-22 15:50:00,61.65,61.67,61.65,61.67,40707.0,53.8282,53.8457,53.8282,53.8457,40707.0
2017-02-22 15:55:00,61.67,61.71,61.66,61.68,91829.0,53.8457,53.8806,53.8369,53.8544,91829.0
2017-02-23 09:30:00,61.84,61.98,61.83,61.95,25347.0,53.9941,54.1163,53.9854,54.0901,25347.0
2017-02-23 09:35:00,61.94,61.97,61.76,61.76,14717.0,54.0814,54.1076,53.9243,53.9243,14717.0
2017-02-23 09:40:00,61.77,61.78,61.7,61.77,10960.0,53.933,53.9417,53.8719,53.933,10960.0
2017-02-23 09:45:00,61.78,61.78,61.68,61.71,15656.0,53.9417,53.9417,53.8544,53.8806,15656.0
2017-02-23 09:50:00,61.72,61.72,61.65,61.66,4733.0,53.8893,53.8893,53.8282,53.8369,4733.0
2017-02-23 09:55:00,61.65,61.67,61.64,61.67,7236.0,53.8282,53.8457,53.8195,53.8457,7236.0
2017-02-23 10:00:00,61.67,61.71,61.66,61.67,16321.0,53.8457,53.8806,53.8369,53.8457,16321.0
2017-02-23 10:05:00,61.67,61.72,61.66,61.71,6710.0,53.8457,53.8893,53.8369,53.8806,6710.0
2017-02-23 10:10:00,61.72,61.72,61.57,61.57,16386.0,53.8893,53.8893,53.7584,53.7584,16386.0
2017-02-23 10:15:00,61.57,61.63,61.57,61.6,12300.0,53.7584,53.8107,53.7584,53.7846,12300.0
2017-02-23 10:20:00,61.61,61.63,61.52,61.52,11341.0,53.7933,53.8107,53.7147,53.7147,11341.0
2017-02-23 10:25:00,61.52,61.52,61.45,61.46,12881.0,53.7147,53.7147,53.6536,53.6623,12881.0
2017-02-23 10:30:00,61.45,61.49,61.41,61.45,19252.0,53.6536,53.6885,53.6187,53.6536,19252.0
2017-02-23 10:35:00,61.45,61.45,61.34,61.36,16449.0,53.6536,53.6536,53.5575,53.575,16449.0
2017-02-23 10:40:00,61.35,61.35,61.25,61.29,36426.0,53.5663,53.5663,53.479,53.5139,36426.0
2017-02-23 10:45:00,61.29,61.35,61.29,61.34,17156.0,53.5139,53.5663,53.5139,53.5575,17156.0
2017-02-23 10:50:00,61.34,61.37,61.3,61.3,18349.0,53.5575,53.5837,53.5226,53.5226,18349.0
2017-02-23 10:55:00,61.3,61.33,61.26,61.33,10406.0,53.5226,53.5488,53.4877,53.5488,10406.0
2017-02-23 11:00:00,61.34,61.39,61.33,61.39,12790.0,53.5575,53.6012,53.5488,53.6012,12790.0
2017-02-23 11:05:00,61.39,61.43,61.35,61.35,13580.0,53.6012,53.6361,53.5663,53.5663,13580.0
2017-02-23 11:10:00,61.34,61.36,61.33,61.36,8945.0,53.5575,53.575,53.5488,53.575,8945.0
2017-02-23 11:15:00,61.36,61.42,61.34,61.38,13120.0,53.575,53.6274,53.5575,53.5925,13120.0
2017-02-23 11:20:00,61.38,61.39,61.35,61.39,8937.0,53.5925,53.6012,53.5663,53.6012,8937.0
2017-02-23 11:25:00,61.38,61.39,61.36,61.37,7043.0,53.5925,53.6012,53.575,53.5837,7043.0
2017-02-23 11:30:00,61.37,61.45,61.36,61.44,11633.0,53.5837,53.6536,53.575,53.6449,11633.0
2017-02-23 11:35:00,61.44,61.51,61.43,61.47,10428.0,53.6449,53.706,53.6361,53.671,10428.0
2017-02-23 11:40:00,61.47,61.51,61.45,61.5,11857.0,53.671,53.706,53.6536,53.6972,11857.0
2017-02-23 11:45:00,61.49,61.51,61.46,61.5,10150.0,53.6885,53.706,53.6623,53.6972,10150.0
2017-02-23 11:50:00,61.5,61.51,61.48,61.49,7840.0,53.6972,53.706,53.6798,53.6885,7840.0
2017-02-23 11:55:00,61.48,61.49,61.48,61.48,2097.0,53.6798,53.6885,53.6798,53.6798,2097.0
2017-02-23 12:00:00,61.49,61.52,61.48,61.52,7872.0,53.6885,53.7147,53.6798,53.7147,7872.0
2017-02-23 12:05:00,61.52,61.53,61.5,61.5,4100.0,53.7147,53.7234,53.6972,53.6972,4100.0
2017-02-23 12:10:00,61.49,61.51,61.48,61.51,3794.0,53.6885,53.706,53.6798,53.706,3794.0
2017-02-23 12:15:00,61.52,61.57,61.5,61.55,19992.0,53.7147,53.7584,53.6972,53.7409,19992.0
2017-02-23 12:20:00,61.55,61.58,61.54,61.58,11185.0,53.7409,53.7671,53.7322,53.7671,11185.0
2017-02-23 12:25:00,61.57,61.6,61.56,61.59,7294.0,53.7584,53.7846,53.7496,53.7758,7294.0
2017-02-23 12:30:00,61.58,61.63,61.58,61.63,3733.0,53.7671,53.8107,53.7671,53.8107,3733.0
2017-02-23 12:35:00,61.63,61.67,61.63,61.65,6430.0,53.8107,53.8457,53.8107,53.8282,6430.0
2017-02-23 12:40:00,61.65,61.65,61.61,61.62,4928.0,53.8282,53.8282,53.7933,53.802,4928.0
2017-02-23 12:45:00,61.62,61.66,61.6,61.6,4348.0,53.802,53.8369,53.7846,53.7846,4348.0
2017-02-23 12:50:00,61.6,61.62,61.58,61.58,3445.0,53.7846,53.802,53.7671,53.7671,3445.0
2017-02-23 12:55:00,61.58,61.59,61.53,61.55,12643.0,53.7671,53.7758,53.7234,53.7409,12643.0
2017-02-23 13:00:00,61.55,61.56,61.52,61.53,10856.0,53.7409,53.7496,53.7147,53.7234,10856.0
2017-02-23 13:05:00,61.54,61.55,61.52,61.54,11434.0,53.7322,53.7409,53.7147,53.7322,11434.0
2017-02-23 13:10:00,61.53,61.55,61.52,61.54,6750.0,53.7234,53.7409,53.7147,53.7322,6750.0
2017-02-23 13:15:00,61.54,61.56,61.53,61.53,10667.0,53.7322,53.7496,53.7234,53.7234,10667.0
2017-02-23 13:20:00,61.53,61.56,61.53,61.55,7200.0,53.7234,53.7496,53.7234,53.7409,7200.0
2017-02-23 13:25:00,61.55,61.55,61.52,61.53,10412.0,53.7409,53.7409,53.7147,53.7234,10412.0
2017-02-23 13:30:00,61.53,61.56,61.51,61.51,11419.0,53.7234,53.7496,53.706,53.706,11419.0
2017-02-23 13:35:00,61.51,61.51,61.49,61.51,2665.0,53.706,53.706,53.6885,53.706,2665.0
2017-02-23 13:40:00,61.51,61.55,61.5,61.54,12595.0,53.706,53.7409,53.6972,53.7322,12595.0
2017-02-23 13:45:00,61.54,61.54,61.51,61.51,16743.0,53.7322,53.7322,53.706,53.706,16743.0
2017-02-23 13:50:00,61.5,61.52,61.48,61.52,12332.0,53.6972,53.7147,53.6798,53.7147,12332.0
2017-02-23 13:55:00,61.52,61.53,61.5,61.51,13482.0,53.7147,53.7234,53.6972,53.706,13482.0
2017-02-23 14:00:00,61.52,61.54,61.51,61.51,10526.0,53.7147,53.7322,53.706,53.706,10526.0
2017-02-23 14:05:00,61.52,61.53,61.5,61.51,10822.0,53.7147,53.7234,53.6972,53.706,10822.0
2017-02-23 14:10:00,61.5,61.51,61.46,61.48,4300.0,53.6972,53.706,53.6623,53.6798,4300.0
2017-02-23 14:15:00,61.47,61.48,61.46,61.47,5821.0,53.671,53.6798,53.6623,53.671,5821.0
2017-02-23 14:20:00,61.47,61.54,61.47,61.54,6235.0,53.671,53.7322,53.671,53.7322,6235.0
2017-02-23 14:25:00,61.54,61.55,61.52,61.55,7362.0,53.7322,53.7409,53.7147,53.7409,7362.0
2017-02-23 14:30:00,61.55,61.56,61.53,61.54,11755.0,53.7409,53.7496,53.7234,53.7322,11755.0
2017-02-23 14:35:00,61.53,61.55,61.52,61.52,15648.0,53.7234,53.7409,53.7147,53.7147,15648.0
2017-02-23 14:40:00,61.52,61.56,61.52,61.55,4065.0,53.7147,53.7496,53.7147,53.7409,4065.0
2017-02-23 14:45:00,61.55,61.57,61.54,61.55,15930.0,53.7409,53.7584,53.7322,53.7409,15930.0
2017-02-23 14:50:00,61.55,61.56,61.55,61.55,13700.0,53.7409,53.7496,53.7409,53.7409,13700.0
2017-02-23 14:55:00,61.55,61.57,61.54,61.55,25080.0,53.7409,53.7584,53.7322,53.7409,25080.0
2017-02-23 15:00:00,61.55,61.56,61.54,61.55,12524.0,53.7409,53.7496,53.7322,53.7409,12524.0
2017-02-23 15:05:00,61.55,61.55,61.54,61.55,5521.0,53.7409,53.7409,53.7322,53.7409,5521.0
2017-02-23 15:10:00,61.55,61.55,61.54,61.55,7861.0,53.7409,53.7409,53.7322,53.7409,7861.0
2017-02-23 15:15:00,61.55,61.56,61.54,61.55,15889.0,53.7409,53.7496,53.7322,53.7409,15889.0
2017-02-23 15:20:00,61.55,61.56,61.52,61.53,25884.0,53.7409,53.7496,53.7147,53.7234,25884.0
2017-02-23 15:25:00,61.54,61.54,61.51,61.51,10264.0,53.7322,53.7322,53.706,53.706,10264.0
2017-02-23 15:30:00,61.51,61.51,61.49,61.51,13544.0,53.706,53.706,53.6885,53.706,13544.0
2017-02-23 15:35:00,61.51,61.56,61.51,61.55,32878.0,53.706,53.7496,53.706,53.7409,32878.0
2017-02-23 15:40:00,61.54,61.56,61.54,61.55,32244.0,53.7322,53.7496,53.7322,53.7409,32244.0
2017-02-23 15:45:00,61.55,61.57,61.55,61.56,38296.0,53.7409,53.7584,53.7409,53.7496,38296.0
2017-02-23 15:50:00,61.57,61.57,61.56,61.57,19620.0,53.7584,53.7584,53.7496,53.7584,19620.0
2017-02-23 15:55:00,61.57,61.58,61.54,61.56,88526.0,53.7584,53.7671,53.7322,53.7496,88526.0
2017-02-24 09:30:00,61.55,61.64,61.33,61.33,33523.0,53.7409,53.8195,53.5488,53.5488,33523.0
2017-02-24 09:35:00,61.34,61.38,61.3,61.35,23856.0,53.5575,53.5925,53.5226,53.5663,23856.0
2017-02-24 09:40:00,61.37,61.45,61.35,61.43,14691.0,53.5837,53.6536,53.5663,53.6361,14691.0
2017-02-24 09:45:00,61.45,61.52,61.41,61.44,5811.0,53.6536,53.7147,53.6187,53.6449,5811.0
2017-02-24 09:50:00,61.46,61.53,61.46,61.49,7994.0,53.6623,53.7234,53.6623,53.6885,7994.0
2017-02-24 09:55:00,61.48,61.55,61.45,61.52,5200.0,53.6798,53.7409,53.6536,53.7147,5200.0
2017-02-24 10:00:00,61.54,61.57,61.49,61.53,15432.0,53.7322,53.7584,53.6885,53.7234,15432.0
2017-02-24 10:05:00,61.53,61.53,61.44,61.52,11488.0,53.7234,53.7234,53.6449,53.7147,11488.0
2017-02-24 10:10:00,61.53,61.53,61.4,61.4,9000.0,53.7234,53.7234,53.6099,53.6099,9000.0
2017-02-24 10:15:00,61.4,61.44,61.4,61.41,18637.0,53.6099,53.6449,53.6099,53.6187,18637.0
2017-02-24 10:20:00,61.42,61.43,61.4,61.4,26790.0,53.6274,53.6361,53.6099,53.6099,26790.0
2017-02-24 10:25:00,61.42,61.42,61.39,61.4,9301.0,53.6274,53.6274,53.6012,53.6099,9301.0
2017-02-24 10:30:00,61.4,61.42,61.39,61.41,18855.0,53.6099,53.6274,53.6012,53.6187,18855.0
2017-02-24 10:35:00,61.41,61.43,61.38,61.39,22996.0,53.6187,53.6361,53.5925,53.6012,22996.0
2017-02-24 10:40:00,61.39,61.43,61.38,61.41,13124.0,53.6012,53.6361,53.5925,53.6187,13124.0
2017-02-24 10:45:00,61.41,61.42,61.39,61.4,6129.0,53.6187,53.6274,53.6012,53.6099,6129.0
2017-02-24 10:50:00,61.4,61.42,61.38,61.39,17087.0,53.6099,53.6274,53.5925,53.6012,17087.0
2017-02-24 10:55:00,61.39,61.42,61.38,61.4,12605.0,53.6012,53.6274,53.5925,53.6099,12605.0
2017-02-24 11:00:00,61.41,61.45,61.4,61.45,16360.0,53.6187,53.6536,53.6099,53.6536,16360.0
2017-02-24 11:05:00,61.44,61.47,61.42,61.43,14270.0,53.6449,53.671,53.6274,53.6361,14270.0
2017-02-24 11:10:00,61.43,61.45,61.39,61.39,23614.0,53.6361,53.6536,53.6012,53.6012,23614.0
2017-02-24 11:15:00,61.4,61.41,61.34,61.36,9923.0,53.6099,53.6187,53.5575,53.575,9923.0
2017-02-24 11:20:00,61.36,61.37,61.32,61.32,15677.0,53.575,53.5837,53.5401,53.5401,15677.0
2017-02-24 11:25:00,61.32,61.33,61.29,61.3,12100.0,53.5401,53.5488,53.5139,53.5226,12100.0
2017-02-24 11:30:00,61.3,61.33,61.29,61.29,8671.0,53.5226,53.5488,53.5139,53.5139,8671.0
2017-02-24 11:35:00,61.29,61.3,61.26,61.3,10349.0,53.5139,53.5226,53.4877,53.5226,10349.0
2017-02-24 11:40:00,61.29,61.3,61.26,61.28,9399.0,53.5139,53.5226,53.4877,53.5052,9399.0
2017-02-24 11:45:00,61.27,61.27,61.25,61.25,11105.0,53.4964,53.4964,53.479,53.479,11105.0
2017-02-24 11:50:00,61.26,61.27,61.25,61.26,11971.0,53.4877,53.4964,53.479,53.4877,11971.0
2017-02-24 11:55:00,61.26,61.26,61.23,61.25,12663.0,53.4877,53.4877,53.4615,53.479,12663.0
2017-02-24 12:00:00,61.25,61.27,61.24,61.24,21078.0,53.479,53.4964,53.4702,53.4702,21078.0
2017-02-24 12:05:00,61.25,61.26,61.23,61.23,9828.0,53.479,53.4877,53.4615,53.4615,9828.0
2017-02-24 12:10:00,61.23,61.24,61.22,61.24,8615.0,53.4615,53.4702,53.4528,53.4702,8615.0
2017-02-24 12:15:00,61.25,61.25,61.23,61.25,4192.0,53.479,53.479,53.4615,53.479,4192.0
2017-02-24 12:20:00,61.25,61.25,61.23,61.24,11053.0,53.479,53.479,53.4615,53.4702,11053.0
2017-02-24 12:25:00,61.24,61.24,61.23,61.24,11038.0,53.4702,53.4702,53.4615,53.4702,11038.0
2017-02-24 12:30:00,61.24,61.24,61.2,61.2,14350.0,53.4702,53.4702,53.4353,53.4353,14350.0
2017-02-24 12:35:00,61.2,61.22,61.2,61.21,11258.0,53.4353,53.4528,53.4353,53.444,11258.0
2017-02-24 12:40:00,61.21,61.21,61.17,61.18,13037.0,53.444,53.444,53.4091,53.4178,13037.0
2017-02-24 12:45:00,61.19,61.23,61.18,61.2,10975.0,53.4266,53.4615,53.4178,53.4353,10975.0
2017-02-24 12:50:00,61.21,61.22,61.19,61.19,8600.0,53.444,53.4528,53.4266,53.4266,8600.0
2017-02-24 12:55:00,61.2,61.41,61.17,61.22,61451.0,53.4353,53.6187,53.4091,53.4528,61451.0
2017-02-24 13:00:00,61.22,61.26,61.21,61.25,14404.0,53.4528,53.4877,53.444,53.479,14404.0
2017-02-24 13:05:00,61.25,61.25,61.23,61.24,6264.0,53.479,53.479,53.4615,53.4702,6264.0
2017-02-24 13:10:00,61.25,61.25,61.23,61.23,6885.0,53.479,53.479,53.4615,53.4615,6885.0
2017-02-24 13:15:00,61.22,61.26,61.22,61.24,11880.0,53.4528,53.4877,53.4528,53.4702,11880.0
2017-02-24 13:20:00,61.25,61.25,61.23,61.24,4601.0,53.479,53.479,53.4615,53.4702,4601.0
2017-02-24 13:25:00,61.25,61.25,61.22,61.22,4314.0,53.479,53.479,53.4528,53.4528,4314.0
2017-02-24 13:30:00,61.23,61.25,61.22,61.22,10142.0,53.4615,53.479,53.4528,53.4528,10142.0
2017-02-24 13:35:00,61.23,61.24,61.23,61.23,5200.0,53.4615,53.4702,53.4615,53.4615,5200.0
2017-02-24 13:40:00,61.23,61.25,61.23,61.24,13328.0,53.4615,53.479,53.4615,53.4702,13328.0
2017-02-24 13:45:00,61.25,61.25,61.21,61.21,11466.0,53.479,53.479,53.444,53.444,11466.0
2017-02-24 13:50:00,61.22,61.24,61.22,61.23,12908.0,53.4528,53.4702,53.4528,53.4615,12908.0
2017-02-24 13:55:00,61.23,61.24,61.22,61.22,5271.0,53.4615,53.4702,53.4528,53.4528,5271.0
2017-02-24 14:00:00,61.23,61.24,61.22,61.23,8422.0,53.4615,53.4702,53.4528,53.4615,8422.0
2017-02-24 14:05:00,61.23,61.25,61.23,61.23,12854.0,53.4615,53.479,53.4615,53.4615,12854.0
2017-02-24 14:10:00,61.23,61.25,61.21,61.22,12508.0,53.4615,53.479,53.444,53.4528,12508.0
2017-02-24 14:15:00,61.22,61.24,61.22,61.23,13599.0,53.4528,53.4702,53.4528,53.4615,13599.0
2017-02-24 14:20:00,61.23,61.24,61.21,61.22,8343.0,53.4615,53.4702,53.444,53.4528,8343.0
2017-02-24 14:25:00,61.22,61.23,61.22,61.22,4673.0,53.4528,53.4615,53.4528,53.4528,4673.0
2017-02-24 14:30:00,61.22,61.25,61.22,61.24,17001.0,53.4528,53.479,53.4528,53.4702,17001.0
2017-02-24 14:35:00,61.23,61.24,61.23,61.23,7015.0,53.4615,53.4702,53.4615,53.4615,7015.0
2017-02-24 14:40:00,61.23,61.24,61.21,61.21,12248.0,53.4615,53.4702,53.444,53.444,12248.0
2017-02-24 14:45:00,61.21,61.21,61.18,61.19,26461.0,53.444,53.444,53.4178,53.4266,26461.0
2017-02-24 14:50:00,61.19,61.2,61.16,61.18,17407.0,53.4266,53.4353,53.4004,53.4178,17407.0
2017-02-24 14:55:00,61.19,61.2,61.18,61.18,13471.0,53.4266,53.4353,53.4178,53.4178,13471.0
2017-02-24 15:00:00,61.19,61.24,61.17,61.18,25515.0,53.4266,53.4702,53.4091,53.4178,25515.0
2017-02-24 15:05:00,61.19,61.21,61.19,61.2,17718.0,53.4266,53.444,53.4266,53.4353,17718.0
2017-02-24 15:10:00,61.19,61.23,61.19,61.22,41494.0,53.4266,53.4615,53.4266,53.4528,41494.0
2017-02-24 15:15:00,61.22,61.28,61.22,61.26,45957.0,53.4528,53.5052,53.4528,53.4877,45957.0
2017-02-24 15:20:00,61.26,61.33,61.26,61.31,50466.0,53.4877,53.5488,53.4877,53.5313,50466.0
2017-02-24 15:25:00,61.32,61.32,61.28,61.28,52843.0,53.5401,53.5401,53.5052,53.5052,52843.0
2017-02-24 15:30:00,61.29,61.3,61.28,61.29,17302.0,53.5139,53.5226,53.5052,53.5139,17302.0
2017-02-24 15:35:00,61.3,61.32,61.26,61.26,45352.0,53.5226,53.5401,53.4877,53.4877,45352.0
2017-02-24 15:40:00,61.27,61.29,61.23,61.25,80028.0,53.4964,53.5139,53.4615,53.479,80028.0
2017-02-24 15:45:00,61.25,61.34,61.24,61.34,46703.0,53.479,53.5575,53.4702,53.5575,46703.0
2017-02-24 15:50:00,61.34,61.36,61.32,61.32,56442.0,53.5575,53.575,53.5401,53.5401,56442.0
2017-02-24 15:55:00,61.32,61.35,61.31,61.34,107982.0,53.5401,53.5663,53.5313,53.5575,107982.0
2017-02-27 09:30:00,61.38,61.78,61.38,61.57,38686.0,53.5925,53.9417,53.5925,53.7584,38686.0
2017-02-27 09:35:00,61.59,61.67,61.47,61.56,12444.0,53.7758,53.8457,53.671,53.7496,12444.0
2017-02-27 09:40:00,61.54,61.54,61.4,61.47,8806.0,53.7322,53.7322,53.6099,53.671,8806.0
2017-02-27 09:45:00,61.5,61.57,61.47,61.51,10584.0,53.6972,53.7584,53.671,53.706,10584.0
2017-02-27 09:50:00,61.53,61.56,61.51,61.56,5501.0,53.7234,53.7496,53.706,53.7496,5501.0
2017-02-27 09:55:00,61.57,61.61,61.54,61.61,12044.0,53.7584,53.7933,53.7322,53.7933,12044.0
2017-02-27 10:00:00,61.59,61.62,61.53,61.53,12789.0,53.7758,53.802,53.7234,53.7234,12789.0
2017-02-27 10:05:00,61.54,61.59,61.54,61.55,6000.0,53.7322,53.7758,53.7322,53.7409,6000.0
2017-02-27 10:10:00,61.55,61.6,61.55,61.57,8340.0,53.7409,53.7846,53.7409,53.7584,8340.0
2017-02-27 10:15:00,61.58,61.58,61.51,61.51,6007.0,53.7671,53.7671,53.706,53.706,6007.0
2017-02-27 10:20:00,61.51,61.66,61.51,61.6,9235.0,53.706,53.8369,53.706,53.7846,9235.0
2017-02-27 10:25:00,61.61,61.69,61.61,61.69,10099.0,53.7933,53.8631,53.7933,53.8631,10099.0
2017-02-27 10:30:00,61.69,61.7,61.63,61.63,12525.0,53.8631,53.8719,53.8107,53.8107,12525.0
2017-02-27 10:35:00,61.62,61.69,61.6,61.66,12373.0,53.802,53.8631,53.7846,53.8369,12373.0
2017-02-27 10:40:00,61.66,61.68,61.63,61.66,13628.0,53.8369,53.8544,53.8107,53.8369,13628.0
2017-02-27 10:45:00,61.66,61.71,61.65,61.7,18021.0,53.8369,53.8806,53.8282,53.8719,18021.0
2017-02-27 10:50:00,61.71,61.74,61.69,61.73,8998.0,53.8806,53.9068,53.8631,53.8981,8998.0
2017-02-27 10:55:00,61.74,61.75,61.68,61.69,13791.0,53.9068,53.9155,53.8544,53.8631,13791.0
2017-02-27 11:00:00,61.69,61.74,61.68,61.71,11779.0,53.8631,53.9068,53.8544,53.8806,11779.0
2017-02-27 11:05:00,61.72,61.72,61.69,61.72,7826.0,53.8893,53.8893,53.8631,53.8893,7826.0
2017-02-27 11:10:00,61.73,61.75,61.68,61.69,15881.0,53.8981,53.9155,53.8544,53.8631,15881.0
2017-02-27 11:15:00,61.69,61.75,61.68,61.74,6193.0,53.8631,53.9155,53.8544,53.9068,6193.0
2017-02-27 11:20:00,61.74,61.75,61.73,61.74,5414.0,53.9068,53.9155,53.8981,53.9068,5414.0
2017-02-27 11:25:00,61.74,61.74,61.72,61.72,6450.0,53.9068,53.9068,53.8893,53.8893,6450.0
2017-02-27 11:30:00,61.72,61.73,61.69,61.72,6975.0,53.8893,53.8981,53.8631,53.8893,6975.0
2017-02-27 11:35:00,61.71,61.73,61.66,61.67,13127.0,53.8806,53.8981,53.8369,53.8457,13127.0
2017-02-27 11:40:00,61.67,61.69,61.64,61.68,8254.0,53.8457,53.8631,53.8195,53.8544,8254.0
2017-02-27 11:45:00,61.67,61.69,61.66,61.67,5011.0,53.8457,53.8631,53.8369,53.8457,5011.0
2017-02-27 11:50:00,61.67,61.71,61.67,61.68,8850.0,53.8457,53.8806,53.8457,53.8544,8850.0
2017-02-27 11:55:00,61.68,61.71,61.68,61.69,6070.0,53.8544,53.8806,53.8544,53.8631,6070.0
2017-02-27 12:00:00,61.69,61.71,61.68,61.69,4933.0,53.8631,53.8806,53.8544,53.8631,4933.0
2017-02-27 12:05:00,61.69,61.71,61.69,61.71,4705.0,53.8631,53.8806,53.8631,53.8806,4705.0
2017-02-27 12:10:00,61.7,61.71,61.69,61.69,7534.0,53.8719,53.8806,53.8631,53.8631,7534.0
2017-02-27 12:15:00,61.7,61.71,61.67,61.67,5318.0,53.8719,53.8806,53.8457,53.8457,5318.0
2017-02-27 12:20:00,61.68,61.72,61.67,61.71,5550.0,53.8544,53.8893,53.8457,53.8806,5550.0
2017-02-27 12:25:00,61.72,61.72,61.71,61.72,3600.0,53.8893,53.8893,53.8806,53.8893,3600.0
2017-02-27 12:30:00,61.72,61.74,61.71,61.74,6543.0,53.8893,53.9068,53.8806,53.9068,6543.0
2017-02-27 12:35:00,61.73,61.73,61.69,61.7,4341.0,53.8981,53.8981,53.8631,53.8719,4341.0
2017-02-27 12:40:00,61.7,61.7,61.68,61.7,5412.0,53.8719,53.8719,53.8544,53.8719,5412.0
2017-02-27 12:45:00,61.7,61.72,61.7,61.72,6091.0,53.8719,53.8893,53.8719,53.8893,6091.0
2017-02-27 12:50:00,61.71,61.72,61.69,61.71,5141.0,53.8806,53.8893,53.8631,53.8806,5141.0
2017-02-27 12:55:00,61.71,61.71,61.69,61.69,1600.0,53.8806,53.8806,53.8631,53.8631,1600.0
2017-02-27 13:00:00,61.69,61.71,61.66,61.66,6042.0,53.8631,53.8806,53.8369,53.8369,6042.0
2017-02-27 13:05:00,61.66,61.69,61.65,61.69,4198.0,53.8369,53.8631,53.8282,53.8631,4198.0
2017-02-27 13:10:00,61.69,61.71,61.69,61.7,6287.0,53.8631,53.8806,53.8631,53.8719,6287.0
2017-02-27 13:15:00,61.71,61.72,61.69,61.69,6789.0,53.8806,53.8893,53.8631,53.8631,6789.0
2017-02-27 13:20:00,61.7,61.73,61.68,61.71,9542.0,53.8719,53.8981,53.8544,53.8806,9542.0
2017-02-27 13:25:00,61.71,61.75,61.71,61.71,5980.0,53.8806,53.9155,53.8806,53.8806,5980.0
2017-02-27 13:30:00,61.71,61.72,61.69,61.69,7329.0,53.8806,53.8893,53.8631,53.8631,7329.0
2017-02-27 13:35:00,61.7,61.7,61.68,61.7,5189.0,53.8719,53.8719,53.8544,53.8719,5189.0
2017-02-27 13:40:00,61.68,61.71,61.68,61.7,6415.0,53.8544,53.8806,53.8544,53.8719,6415.0
2017-02-27 13:45:00,61.69,61.72,61.69,61.7,3399.0,53.8631,53.8893,53.8631,53.8719,3399.0
2017-02-27 13:50:00,61.7,61.72,61.7,61.71,4484.0,53.8719,53.8893,53.8719,53.8806,4484.0
2017-02-27 13:55:00,61.72,61.73,61.71,61.72,5496.0,53.8893,53.8981,53.8806,53.8893,5496.0
2017-02-27 14:00:00,61.72,61.74,61.72,61.72,8856.0,53.8893,53.9068,53.8893,53.8893,8856.0
2017-02-27 14:05:00,61.71,61.72,61.71,61.71,1804.0,53.8806,53.8893,53.8806,53.8806,1804.0
2017-02-27 14:10:00,61.71,61.74,61.71,61.72,8712.0,53.8806,53.9068,53.8806,53.8893,8712.0
2017-02-27 14:15:00,61.71,61.71,61.7,61.71,4570.0,53.8806,53.8806,53.8719,53.8806,4570.0
2017-02-27 14:20:00,61.72,61.73,61.7,61.73,6659.0,53.8893,53.8981,53.8719,53.8981,6659.0
2017-02-27 14:25:00,61.73,61.77,61.73,61.76,8450.0,53.8981,53.933,53.8981,53.9243,8450.0
2017-02-27 14:30:00,61.76,61.77,61.75,61.75,7360.0,53.9243,53.933,53.9155,53.9155,7360.0
2017-02-27 14:35:00,61.75,61.77,61.75,61.76,9771.0,53.9155,53.933,53.9155,53.9243,9771.0
2017-02-27 14:40:00,61.76,61.76,61.75,61.76,2031.0,53.9243,53.9243,53.9155,53.9243,2031.0
2017-02-27 14:45:00,61.76,61.76,61.71,61.74,10777.0,53.9243,53.9243,53.8806,53.9068,10777.0
2017-02-27 14:50:00,61.74,61.74,61.71,61.74,5002.0,53.9068,53.9068,53.8806,53.9068,5002.0
2017-02-27 14:55:00,61.73,61.74,61.71,61.72,7675.0,53.8981,53.9068,53.8806,53.8893,7675.0
2017-02-27 15:00:00,61.72,61.74,61.71,61.72,5749.0,53.8893,53.9068,53.8806,53.8893,5749.0
2017-02-27 15:05:00,61.72,61.75,61.71,61.75,11384.0,53.8893,53.9155,53.8806,53.9155,11384.0
2017-02-27 15:10:00,61.75,61.75,61.7,61.74,8481.0,53.9155,53.9155,53.8719,53.9068,8481.0
2017-02-27 15:15:00,61.74,61.75,61.73,61.73,5250.0,53.9068,53.9155,53.8981,53.8981,5250.0
2017-02-27 15:20:00,61.73,61.76,61.73,61.74,10155.0,53.8981,53.9243,53.8981,53.9068,10155.0
2017-02-27 15:25:00,61.74,61.75,61.71,61.74,6326.0,53.9068,53.9155,53.8806,53.9068,6326.0
2017-02-27 15:30:00,61.74,61.8,61.74,61.77,26653.0,53.9068,53.9592,53.9068,53.933,26653.0
2017-02-27 15:35:00,61.77,61.77,61.73,61.73,26736.0,53.933,53.933,53.8981,53.8981,26736.0
2017-02-27 15:40:00,61.73,61.75,61.72,61.75,12163.0,53.8981,53.9155,53.8893,53.9155,12163.0
2017-02-27 15:45:00,61.75,61.76,61.73,61.73,22658.0,53.9155,53.9243,53.8981,53.8981,22658.0
2017-02-27 15:50:00,61.73,61.74,61.72,61.73,13723.0,53.8981,53.9068,53.8893,53.8981,13723.0
2017-02-27 15:55:00,61.72,61.75,61.71,61.75,76990.0,53.8893,53.9155,53.8806,53.9155,76990.0
2017-02-28 09:30:00,61.69,61.78,61.65,61.76,31443.0,53.8631,53.9417,53.8282,53.9243,31443.0
2017-02-28 09:35:00,61.76,61.89,61.76,61.84,7900.0,53.9243,54.0378,53.9243,53.9941,7900.0
2017-02-28 09:40:00,61.83,61.84,61.71,61.79,12829.0,53.9854,53.9941,53.8806,53.9504,12829.0
2017-02-28 09:45:00,61.79,61.79,61.75,61.77,3000.0,53.9504,53.9504,53.9155,53.933,3000.0
2017-02-28 09:50:00,61.77,61.79,61.68,61.69,11274.0,53.933,53.9504,53.8544,53.8631,11274.0
2017-02-28 09:55:00,61.69,61.79,61.68,61.76,4993.0,53.8631,53.9504,53.8544,53.9243,4993.0
2017-02-28 10:00:00,61.78,61.89,61.77,61.89,4508.0,53.9417,54.0378,53.933,54.0378,4508.0
2017-02-28 10:05:00,61.87,61.89,61.82,61.89,4700.0,54.0203,54.0378,53.9766,54.0378,4700.0
2017-02-28 10:10:00,61.88,61.95,61.87,61.95,5200.0,54.029,54.0901,54.0203,54.0901,5200.0
2017-02-28 10:15:00,61.94,61.97,61.92,61.92,18392.0,54.0814,54.1076,54.064,54.064,18392.0
2017-02-28 10:20:00,61.92,61.92,61.84,61.88,4228.0,54.064,54.064,53.9941,54.029,4228.0
2017-02-28 10:25:00,61.89,61.89,61.84,61.85,2459.0,54.0378,54.0378,53.9941,54.0028,2459.0
2017-02-28 10:30:00,61.85,61.87,61.82,61.82,3903.0,54.0028,54.0203,53.9766,53.9766,3903.0
2017-02-28 10:35:00,61.81,61.84,61.8,61.82,5672.0,53.9679,53.9941,53.9592,53.9766,5672.0
2017-02-28 10:40:00,61.81,61.88,61.81,61.88,6054.0,53.9679,54.029,53.9679,54.029,6054.0
2017-02-28 10:45:00,61.87,61.88,61.85,61.88,3780.0,54.0203,54.029,54.0028,54.029,3780.0
2017-02-28 10:50:00,61.88,61.9,61.85,61.9,11560.0,54.029,54.0465,54.0028,54.0465,11560.0
2017-02-28 10:55:00,61.89,61.96,61.89,61.96,4236.0,54.0378,54.0989,54.0378,54.0989,4236.0
2017-02-28 11:00:00,61.96,61.96,61.93,61.95,3331.0,54.0989,54.0989,54.0727,54.0901,3331.0
2017-02-28 11:05:00,61.96,61.96,61.92,61.92,5693.0,54.0989,54.0989,54.064,54.064,5693.0
2017-02-28 11:10:00,61.91,61.91,61.89,61.9,2253.0,54.0552,54.0552,54.0378,54.0465,2253.0
2017-02-28 11:15:00,61.9,61.91,61.9,61.91,1315.0,54.0465,54.0552,54.0465,54.0552,1315.0
2017-02-28 11:20:00,61.91,61.92,61.89,61.92,6544.0,54.0552,54.064,54.0378,54.064,6544.0
2017-02-28 11:25:00,61.91,61.91,61.86,61.91,7175.0,54.0552,54.0552,54.0116,54.0552,7175.0
2017-02-28 11:30:00,61.91,61.93,61.9,61.9,3058.0,54.0552,54.0727,54.0465,54.0465,3058.0
2017-02-28 11:35:00,61.89,61.9,61.87,61.87,4032.0,54.0378,54.0465,54.0203,54.0203,4032.0
2017-02-28 11:40:00,61.88,61.89,61.87,61.88,2306.0,54.029,54.0378,54.0203,54.029,2306.0
2017-02-28 11:45:00,61.88,61.89,61.86,61.87,5926.0,54.029,54.0378,54.0116,54.0203,5926.0
2017-02-28 11:50:00,61.87,61.89,61.86,61.87,4212.0,54.0203,54.0378,54.0116,54.0203,4212.0
2017-02-28 11:55:00,61.87,61.87,61.84,61.87,6197.0,54.0203,54.0203,53.9941,54.0203,6197.0
2017-02-28 12:00:00,61.86,61.88,61.85,61.88,3993.0,54.0116,54.029,54.0028,54.029,3993.0
2017-02-28 12:05:00,61.88,61.89,61.84,61.85,5411.0,54.029,54.0378,53.9941,54.0028,5411.0
2017-02-28 12:10:00,61.84,61.87,61.84,61.85,5310.0,53.9941,54.0203,53.9941,54.0028,5310.0
2017-02-28 12:15:00,61.85,61.86,61.84,61.85,2126.0,54.0028,54.0116,53.9941,54.0028,2126.0
2017-02-28 12:20:00,61.86,61.86,61.8,61.8,5381.0,54.0116,54.0116,53.9592,53.9592,5381.0
2017-02-28 12:25:00,61.8,61.81,61.78,61.8,6492.0,53.9592,53.9679,53.9417,53.9592,6492.0
2017-02-28 12:30:00,61.8,61.83,61.8,61.83,3765.0,53.9592,53.9854,53.9592,53.9854,3765.0
2017-02-28 12:35:00,61.83,61.85,61.81,61.85,10119.0,53.9854,54.0028,53.9679,54.0028,10119.0
2017-02-28 12:40:00,61.85,61.85,61.84,61.85,2139.0,54.0028,54.0028,53.9941,54.0028,2139.0
2017-02-28 12:45:00,61.85,61.91,61.85,61.91,5226.0,54.0028,54.0552,54.0028,54.0552,5226.0
2017-02-28 12:50:00,61.91,61.91,61.89,61.9,3416.0,54.0552,54.0552,54.0378,54.0465,3416.0
2017-02-28 12:55:00,61.91,61.91,61.9,61.9,3914.0,54.0552,54.0552,54.0465,54.0465,3914.0
2017-02-28 13:00:00,61.9,61.91,61.88,61.91,11091.0,54.0465,54.0552,54.029,54.0552,11091.0
2017-02-28 13:05:00,61.91,61.94,61.9,61.94,5366.0,54.0552,54.0814,54.0465,54.0814,5366.0
2017-02-28 13:10:00,61.94,61.94,61.92,61.93,5256.0,54.0814,54.0814,54.064,54.0727,5256.0
2017-02-28 13:15:00,61.93,61.94,61.9,61.9,5001.0,54.0727,54.0814,54.0465,54.0465,5001.0
2017-02-28 13:20:00,61.9,61.92,61.9,61.92,3079.0,54.0465,54.064,54.0465,54.064,3079.0
2017-02-28 13:25:00,61.91,61.91,61.9,61.91,4400.0,54.0552,54.0552,54.0465,54.0552,4400.0
2017-02-28 13:30:00,61.91,61.94,61.91,61.93,8716.0,54.0552,54.0814,54.0552,54.0727,8716.0
2017-02-28 13:35:00,61.92,61.97,61.91,61.96,6037.0,54.064,54.1076,54.0552,54.0989,6037.0
2017-02-28 13:40:00,61.97,61.97,61.96,61.96,4541.0,54.1076,54.1076,54.0989,54.0989,4541.0
2017-02-28 13:45:00,61.96,61.97,61.93,61.93,7385.0,54.0989,54.1076,54.0727,54.0727,7385.0
2017-02-28 13:50:00,61.92,61.96,61.91,61.95,6109.0,54.064,54.0989,54.0552,54.0901,6109.0
2017-02-28 13:55:00,61.95,61.96,61.94,61.94,9903.0,54.0901,54.0989,54.0814,54.0814,9903.0
2017-02-28 14:00:00,61.95,61.98,61.95,61.98,12934.0,54.0901,54.1163,54.0901,54.1163,12934.0
2017-02-28 14:05:00,61.98,61.98,61.96,61.98,12980.0,54.1163,54.1163,54.0989,54.1163,12980.0
2017-02-28 14:10:00,61.98,61.99,61.97,61.98,10120.0,54.1163,54.1251,54.1076,54.1163,10120.0
2017-02-28 14:15:00,61.98,61.98,61.96,61.97,4914.0,54.1163,54.1163,54.0989,54.1076,4914.0
2017-02-28 14:20:00,61.97,61.99,61.96,61.98,10906.0,54.1076,54.1251,54.0989,54.1163,10906.0
2017-02-28 14:25:00,61.98,61.99,61.97,61.98,11419.0,54.1163,54.1251,54.1076,54.1163,11419.0
2017-02-28 14:30:00,61.98,61.99,61.97,61.98,11847.0,54.1163,54.1251,54.1076,54.1163,11847.0
2017-02-28 14:35:00,61.98,61.98,61.94,61.95,9772.0,54.1163,54.1163,54.0814,54.0901,9772.0
2017-02-28 14:40:00,61.95,61.96,61.94,61.95,6135.0,54.0901,54.0989,54.0814,54.0901,6135.0
2017-02-28 14:45:00,61.96,61.96,61.93,61.96,12366.0,54.0989,54.0989,54.0727,54.0989,12366.0
2017-02-28 14:50:00,61.96,61.97,61.94,61.96,8652.0,54.0989,54.1076,54.0814,54.0989,8652.0
2017-02-28 14:55:00,61.96,61.97,61.95,61.95,6776.0,54.0989,54.1076,54.0901,54.0901,6776.0
2017-02-28 15:00:00,61.95,61.96,61.92,61.93,11013.0,54.0901,54.0989,54.064,54.0727,11013.0
2017-02-28 15:05:00,61.92,61.94,61.92,61.94,5487.0,54.064,54.0814,54.064,54.0814,5487.0
2017-02-28 15:10:00,61.94,61.99,61.94,61.98,16014.0,54.0814,54.1251,54.0814,54.1163,16014.0
2017-02-28 15:15:00,61.98,61.99,61.96,61.97,7461.0,54.1163,54.1251,54.0989,54.1076,7461.0
2017-02-28 15:20:00,61.97,61.98,61.94,61.95,12635.0,54.1076,54.1163,54.0814,54.0901,12635.0
2017-02-28 15:25:00,61.95,61.95,61.9,61.91,15020.0,54.0901,54.0901,54.0465,54.0552,15020.0
2017-02-28 15:30:00,61.9,61.91,61.86,61.86,20484.0,54.0465,54.0552,54.0116,54.0116,20484.0
2017-02-28 15:35:00,61.86,61.91,61.84,61.86,26889.0,54.0116,54.0552,53.9941,54.0116,26889.0
2017-02-28 15:40:00,61.87,61.9,61.85,61.9,21642.0,54.0203,54.0465,54.0028,54.0465,21642.0
2017-02-28 15:45:00,61.89,61.95,61.89,61.95,42527.0,54.0378,54.0901,54.0378,54.0901,42527.0
2017-02-28 15:50:00,61.95,61.97,61.94,61.97,31996.0,54.0901,54.1076,54.0814,54.1076,31996.0
2017-02-28 15:55:00,61.97,62.0,61.95,61.95,104913.0,54.1076,54.1338,54.0901,54.0901,104913.0
2017-03-01 09:30:00,62.15,62.15,61.62,61.62,51224.0,54.2648,54.2648,53.802,53.802,51224.0
2017-03-01 09:35:00,61.63,61.94,61.63,61.82,7705.0,53.8107,54.0814,53.8107,53.9766,7705.0
2017-03-01 09:40:00,61.82,61.82,61.75,61.75,15869.0,53.9766,53.9766,53.9155,53.9155,15869.0
2017-03-01 09:45:00,61.77,61.77,61.68,61.75,5225.0,53.933,53.933,53.8544,53.9155,5225.0
2017-03-01 09:50:00,61.74,61.84,61.73,61.84,13153.0,53.9068,53.9941,53.8981,53.9941,13153.0
2017-03-01 09:55:00,61.85,61.9,61.84,61.85,8517.0,54.0028,54.0465,53.9941,54.0028,8517.0
2017-03-01 10:00:00,61.87,61.93,61.85,61.88,13735.0,54.0203,54.0727,54.0028,54.029,13735.0
2017-03-01 10:05:00,61.89,61.9,61.84,61.87,3308.0,54.0378,54.0465,53.9941,54.0203,3308.0
2017-03-01 10:10:00,61.87,61.92,61.87,61.92,9807.0,54.0203,54.064,54.0203,54.064,9807.0
2017-03-01 10:15:00,61.91,61.91,61.84,61.85,4421.0,54.0552,54.0552,53.9941,54.0028,4421.0
2017-03-01 10:20:00,61.86,61.88,61.84,61.84,5400.0,54.0116,54.029,53.9941,53.9941,5400.0
2017-03-01 10:25:00,61.85,61.87,61.8,61.84,7019.0,54.0028,54.0203,53.9592,53.9941,7019.0
2017-03-01 10:30:00,61.85,61.85,61.79,61.84,18983.0,54.0028,54.0028,53.9504,53.9941,18983.0
2017-03-01 10:35:00,61.84,61.85,61.8,61.81,8878.0,53.9941,54.0028,53.9592,53.9679,8878.0
2017-03-01 10:40:00,61.8,61.86,61.77,61.86,7938.0,53.9592,54.0116,53.933,54.0116,7938.0
2017-03-01 10:45:00,61.86,61.95,61.86,61.94,6525.0,54.0116,54.0901,54.0116,54.0814,6525.0
2017-03-01 10:50:00,61.94,61.97,61.94,61.97,7949.0,54.0814,54.1076,54.0814,54.1076,7949.0
2017-03-01 10:55:00,61.97,61.98,61.94,61.96,11917.0,54.1076,54.1163,54.0814,54.0989,11917.0
2017-03-01 11:00:00,61.96,61.96,61.92,61.93,28654.0,54.0989,54.0989,54.064,54.0727,28654.0
2017-03-01 11:05:00,61.94,61.99,61.94,61.99,8680.0,54.0814,54.1251,54.0814,54.1251,8680.0
2017-03-01 11:10:00,61.98,62.01,61.96,61.97,11498.0,54.1163,54.1425,54.0989,54.1076,11498.0
2017-03-01 11:15:00,61.97,61.98,61.95,61.97,8623.0,54.1076,54.1163,54.0901,54.1076,8623.0
2017-03-01 11:20:00,61.98,61.99,61.96,61.99,5401.0,54.1163,54.1251,54.0989,54.1251,5401.0
2017-03-01 11:25:00,61.98,62.03,61.97,62.03,9088.0,54.1163,54.16,54.1076,54.16,9088.0
2017-03-01 11:30:00,62.02,62.03,62.0,62.02,8453.0,54.1513,54.16,54.1338,54.1513,8453.0
2017-03-01 11:35:00,62.02,62.04,61.99,62.02,17576.0,54.1513,54.1687,54.1251,54.1513,17576.0
2017-03-01 11:40:00,62.02,62.07,62.01,62.04,8732.0,54.1513,54.1949,54.1425,54.1687,8732.0
2017-03-01 11:45:00,62.04,62.09,62.03,62.09,10083.0,54.1687,54.2124,54.16,54.2124,10083.0
2017-03-01 11:50:00,62.09,62.12,62.08,62.09,7970.0,54.2124,54.2386,54.2037,54.2124,7970.0
2017-03-01 11:55:00,62.08,62.1,62.06,62.08,4811.0,54.2037,54.2211,54.1862,54.2037,4811.0
2017-03-01 12:00:00,62.09,62.18,62.08,62.18,11008.0,54.2124,54.291,54.2037,54.291,11008.0
2017-03-01 12:05:00,62.18,62.21,62.17,62.19,7368.0,54.291,54.3172,54.2822,54.2997,7368.0
2017-03-01 12:10:00,62.19,62.24,62.19,62.23,6856.0,54.2997,54.3434,54.2997,54.3346,6856.0
2017-03-01 12:15:00,62.24,62.25,62.18,62.2,6218.0,54.3434,54.3521,54.291,54.3084,6218.0
2017-03-01 12:20:00,62.2,62.24,62.2,62.23,10670.0,54.3084,54.3434,54.3084,54.3346,10670.0
2017-03-01 12:25:00,62.24,62.25,62.24,62.25,4629.0,54.3434,54.3521,54.3434,54.3521,4629.0
2017-03-01 12:30:00,62.25,62.26,62.24,62.25,5300.0,54.3521,54.3608,54.3434,54.3521,5300.0
2017-03-01 12:35:00,62.25,62.27,62.24,62.25,8394.0,54.3521,54.3695,54.3434,54.3521,8394.0
2017-03-01 12:40:00,62.24,62.27,62.22,62.27,6460.0,54.3434,54.3695,54.3259,54.3695,6460.0
2017-03-01 12:45:00,62.26,62.28,62.25,62.26,10874.0,54.3608,54.3783,54.3521,54.3608,10874.0
2017-03-01 12:50:00,62.25,62.26,62.24,62.24,3063.0,54.3521,54.3608,54.3434,54.3434,3063.0
2017-03-01 12:55:00,62.24,62.24,62.21,62.24,6679.0,54.3434,54.3434,54.3172,54.3434,6679.0
2017-03-01 13:00:00,62.23,62.24,62.2,62.23,16746.0,54.3346,54.3434,54.3084,54.3346,16746.0
2017-03-01 13:05:00,62.22,62.27,62.22,62.27,5471.0,54.3259,54.3695,54.3259,54.3695,5471.0
2017-03-01 13:10:00,62.27,62.27,62.24,62.27,5306.0,54.3695,54.3695,54.3434,54.3695,5306.0
2017-03-01 13:15:00,62.27,62.3,62.25,62.26,10065.0,54.3695,54.3957,54.3521,54.3608,10065.0
2017-03-01 13:20:00,62.27,62.27,62.25,62.26,4623.0,54.3695,54.3695,54.3521,54.3608,4623.0
2017-03-01 13:25:00,62.26,62.27,62.25,62.27,8335.0,54.3608,54.3695,54.3521,54.3695,8335.0
2017-03-01 13:30:00,62.27,62.28,62.24,62.24,5948.0,54.3695,54.3783,54.3434,54.3434,5948.0
2017-03-01 13:35:00,62.24,62.24,62.2,62.2,7873.0,54.3434,54.3434,54.3084,54.3084,7873.0
2017-03-01 13:40:00,62.21,62.22,62.2,62.21,7619.0,54.3172,54.3259,54.3084,54.3172,7619.0
2017-03-01 13:45:00,62.21,62.23,62.2,62.21,13186.0,54.3172,54.3346,54.3084,54.3172,13186.0
2017-03-01 13:50:00,62.21,62.22,62.19,62.21,6960.0,54.3172,54.3259,54.2997,54.3172,6960.0
2017-03-01 13:55:00,62.21,62.22,62.17,62.17,7117.0,54.3172,54.3259,54.2822,54.2822,7117.0
2017-03-01 14:00:00,62.18,62.19,62.17,62.19,9983.0,54.291,54.2997,54.2822,54.2997,9983.0
2017-03-01 14:05:00,62.18,62.22,62.18,62.21,18445.0,54.291,54.3259,54.291,54.3172,18445.0
2017-03-01 14:10:00,62.22,62.22,62.19,62.21,14451.0,54.3259,54.3259,54.2997,54.3172,14451.0
2017-03-01 14:15:00,62.22,62.33,62.22,62.3,19149.0,54.3259,54.4219,54.3259,54.3957,19149.0
2017-03-01 14:20:00,62.29,62.31,62.26,62.31,14751.0,54.387,54.4045,54.3608,54.4045,14751.0
2017-03-01 14:25:00,62.3,62.31,62.26,62.28,12124.0,54.3957,54.4045,54.3608,54.3783,12124.0
2017-03-01 14:30:00,62.29,62.3,62.28,62.29,9023.0,54.387,54.3957,54.3783,54.387,9023.0
2017-03-01 14:35:00,62.29,62.3,62.25,62.25,7505.0,54.387,54.3957,54.3521,54.3521,7505.0
2017-03-01 14:40:00,62.26,62.26,62.23,62.26,16828.0,54.3608,54.3608,54.3346,54.3608,16828.0
2017-03-01 14:45:00,62.26,62.31,62.26,62.31,8740.0,54.3608,54.4045,54.3608,54.4045,8740.0
2017-03-01 14:50:00,62.31,62.34,62.31,62.33,7817.0,54.4045,54.4307,54.4045,54.4219,7817.0
2017-03-01 14:55:00,62.34,62.34,62.32,62.33,9926.0,54.4307,54.4307,54.4132,54.4219,9926.0
2017-03-01 15:00:00,62.34,62.34,62.27,62.29,12171.0,54.4307,54.4307,54.3695,54.387,12171.0
2017-03-01 15:05:00,62.3,62.3,62.24,62.24,10708.0,54.3957,54.3957,54.3434,54.3434,10708.0
2017-03-01 15:10:00,62.25,62.26,62.21,62.21,25178.0,54.3521,54.3608,54.3172,54.3172,25178.0
2017-03-01 15:15:00,62.21,62.24,62.21,62.24,19153.0,54.3172,54.3434,54.3172,54.3434,19153.0
2017-03-01 15:20:00,62.24,62.25,62.18,62.22,20459.0,54.3434,54.3521,54.291,54.3259,20459.0
2017-03-01 15:25:00,62.22,62.22,62.14,62.14,16388.0,54.3259,54.3259,54.256,54.256,16388.0
2017-03-01 15:30:00,62.14,62.19,62.13,62.19,19882.0,54.256,54.2997,54.2473,54.2997,19882.0
2017-03-01 15:35:00,62.18,62.24,62.18,62.22,27690.0,54.291,54.3434,54.291,54.3259,27690.0
2017-03-01 15:40:00,62.22,62.23,62.19,62.23,21404.0,54.3259,54.3346,54.2997,54.3346,21404.0
2017-03-01 15:45:00,62.23,62.27,62.23,62.26,32905.0,54.3346,54.3695,54.3346,54.3608,32905.0
2017-03-01 15:50:00,62.26,62.26,62.19,62.2,40821.0,54.3608,54.3608,54.2997,54.3084,40821.0
2017-03-01 15:55:00,62.2,62.24,62.17,62.2,130897.0,54.3084,54.3434,54.2822,54.3084,130897.0
2017-03-02 09:30:00,62.04,62.04,61.86,61.88,16812.0,54.1687,54.1687,54.0116,54.029,16812.0
2017-03-02 09:35:00,61.89,62.06,61.89,62.06,3186.0,54.0378,54.1862,54.0378,54.1862,3186.0
2017-03-02 09:40:00,62.02,62.03,61.99,62.03,2900.0,54.1513,54.16,54.1251,54.16,2900.0
2017-03-02 09:45:00,62.01,62.03,61.94,61.97,7250.0,54.1425,54.16,54.0814,54.1076,7250.0
2017-03-02 09:50:00,61.97,62.02,61.94,62.02,8093.0,54.1076,54.1513,54.0814,54.1513,8093.0
2017-03-02 09:55:00,62.03,62.06,62.03,62.04,2220.0,54.16,54.1862,54.16,54.1687,2220.0
2017-03-02 10:00:00,62.03,62.09,62.02,62.08,6727.0,54.16,54.2124,54.1513,54.2037,6727.0
2017-03-02 10:05:00,62.07,62.09,62.02,62.02,7573.0,54.1949,54.2124,54.1513,54.1513,7573.0
2017-03-02 10:10:00,61.99,62.03,61.99,62.0,7277.0,54.1251,54.16,54.1251,54.1338,7277.0
2017-03-02 10:15:00,61.99,62.04,61.97,62.04,6200.0,54.1251,54.1687,54.1076,54.1687,6200.0
2017-03-02 10:20:00,62.05,62.1,62.05,62.09,5522.0,54.1775,54.2211,54.1775,54.2124,5522.0
2017-03-02 10:25:00,62.09,62.14,62.09,62.14,6210.0,54.2124,54.256,54.2124,54.256,6210.0
2017-03-02 10:30:00,62.12,62.12,62.09,62.11,9304.0,54.2386,54.2386,54.2124,54.2298,9304.0
2017-03-02 10:35:00,62.1,62.1,62.06,62.07,5500.0,54.2211,54.2211,54.1862,54.1949,5500.0
2017-03-02 10:40:00,62.07,62.09,62.06,62.07,6018.0,54.1949,54.2124,54.1862,54.1949,6018.0
2017-03-02 10:45:00,62.08,62.17,62.08,62.16,15146.0,54.2037,54.2822,54.2037,54.2735,15146.0
2017-03-02 10:50:00,62.15,62.17,62.15,62.16,7750.0,54.2648,54.2822,54.2648,54.2735,7750.0
2017-03-02 10:55:00,62.16,62.22,62.16,62.2,5369.0,54.2735,54.3259,54.2735,54.3084,5369.0
2017-03-02 11:00:00,62.2,62.22,62.2,62.21,9011.0,54.3084,54.3259,54.3084,54.3172,9011.0
2017-03-02 11:05:00,62.21,62.23,62.21,62.23,8130.0,54.3172,54.3346,54.3172,54.3346,8130.0
2017-03-02 11:10:00,62.23,62.23,62.15,62.15,16909.0,54.3346,54.3346,54.2648,54.2648,16909.0
2017-03-02 11:15:00,62.16,62.17,62.15,62.17,5632.0,54.2735,54.2822,54.2648,54.2822,5632.0
2017-03-02 11:20:00,62.17,62.2,62.17,62.17,4094.0,54.2822,54.3084,54.2822,54.2822,4094.0
2017-03-02 11:25:00,62.17,62.18,62.15,62.15,4509.0,54.2822,54.291,54.2648,54.2648,4509.0
2017-03-02 11:30:00,62.15,62.15,62.04,62.05,10700.0,54.2648,54.2648,54.1687,54.1775,10700.0
2017-03-02 11:35:00,62.06,62.06,62.0,62.01,20670.0,54.1862,54.1862,54.1338,54.1425,20670.0
2017-03-02 11:40:00,62.01,62.03,62.01,62.03,4729.0,54.1425,54.16,54.1425,54.16,4729.0
2017-03-02 11:45:00,62.03,62.03,62.02,62.03,1397.0,54.16,54.16,54.1513,54.16,1397.0
2017-03-02 11:50:00,62.03,62.09,62.02,62.08,7024.0,54.16,54.2124,54.1513,54.2037,7024.0
2017-03-02 11:55:00,62.08,62.08,62.06,62.08,11200.0,54.2037,54.2037,54.1862,54.2037,11200.0
2017-03-02 12:00:00,62.08,62.11,62.07,62.11,6941.0,54.2037,54.2298,54.1949,54.2298,6941.0
2017-03-02 12:05:00,62.1,62.1,62.06,62.06,5384.0,54.2211,54.2211,54.1862,54.1862,5384.0
2017-03-02 12:10:00,62.07,62.07,62.02,62.04,4349.0,54.1949,54.1949,54.1513,54.1687,4349.0
2017-03-02 12:15:00,62.04,62.05,62.01,62.02,6507.0,54.1687,54.1775,54.1425,54.1513,6507.0
2017-03-02 12:20:00,62.02,62.02,61.99,62.0,10096.0,54.1513,54.1513,54.1251,54.1338,10096.0
2017-03-02 12:25:00,62.0,62.01,62.0,62.0,5500.0,54.1338,54.1425,54.1338,54.1338,5500.0
2017-03-02 12:30:00,61.99,62.03,61.99,62.0,6592.0,54.1251,54.16,54.1251,54.1338,6592.0
2017-03-02 12:35:00,62.0,62.03,62.0,62.0,6540.0,54.1338,54.16,54.1338,54.1338,6540.0
2017-03-02 12:40:00,62.01,62.03,62.0,62.02,2200.0,54.1425,54.16,54.1338,54.1513,2200.0
2017-03-02 12:45:00,62.03,62.03,62.0,62.0,3492.0,54.16,54.16,54.1338,54.1338,3492.0
2017-03-02 12:50:00,62.0,62.05,62.0,62.05,3528.0,54.1338,54.1775,54.1338,54.1775,3528.0
2017-03-02 12:55:00,62.05,62.06,62.03,62.04,2211.0,54.1775,54.1862,54.16,54.1687,2211.0
2017-03-02 13:00:00,62.04,62.07,62.04,62.07,4442.0,54.1687,54.1949,54.1687,54.1949,4442.0
2017-03-02 13:05:00,62.07,62.1,62.07,62.1,2893.0,54.1949,54.2211,54.1949,54.2211,2893.0
2017-03-02 13:10:00,62.09,62.09,62.07,62.07,3634.0,54.2124,54.2124,54.1949,54.1949,3634.0
2017-03-02 13:15:00,62.07,62.09,62.07,62.09,5598.0,54.1949,54.2124,54.1949,54.2124,5598.0
2017-03-02 13:20:00,62.08,62.09,62.07,62.07,1593.0,54.2037,54.2124,54.1949,54.1949,1593.0
2017-03-02 13:25:00,62.07,62.1,62.07,62.1,4185.0,54.1949,54.2211,54.1949,54.2211,4185.0
2017-03-02 13:30:00,62.1,62.14,62.1,62.14,4131.0,54.2211,54.256,54.2211,54.256,4131.0
2017-03-02 13:35:00,62.15,62.15,62.13,62.14,2142.0,54.2648,54.2648,54.2473,54.256,2142.0
2017-03-02 13:40:00,62.14,62.15,62.13,62.14,3842.0,54.256,54.2648,54.2473,54.256,3842.0
2017-03-02 13:45:00,62.14,62.15,62.13,62.15,1847.0,54.256,54.2648,54.2473,54.2648,1847.0
2017-03-02 13:50:00,62.15,62.18,62.15,62.17,6100.0,54.2648,54.291,54.2648,54.2822,6100.0
2017-03-02 13:55:00,62.17,62.18,62.16,62.18,2843.0,54.2822,54.291,54.2735,54.291,2843.0
2017-03-02 14:00:00,62.18,62.26,62.17,62.26,9738.0,54.291,54.3608,54.2822,54.3608,9738.0
2017-03-02 14:05:00,62.26,62.32,62.26,62.27,15123.0,54.3608,54.4132,54.3608,54.3695,15123.0
2017-03-02 14:10:00,62.27,62.28,62.24,62.27,6552.0,54.3695,54.3783,54.3434,54.3695,6552.0
2017-03-02 14:15:00,62.26,62.27,62.25,62.27,8395.0,54.3608,54.3695,54.3521,54.3695,8395.0
2017-03-02 14:20:00,62.26,62.27,62.25,62.26,5211.0,54.3608,54.3695,54.3521,54.3608,5211.0
2017-03-02 14:25:00,62.26,62.36,62.25,62.33,15249.0,54.3608,54.4481,54.3521,54.4219,15249.0
2017-03-02 14:30:00,62.33,62.39,62.31,62.38,7778.0,54.4219,54.4743,54.4045,54.4656,7778.0
2017-03-02 14:35:00,62.37,62.37,62.32,62.35,6293.0,54.4569,54.4569,54.4132,54.4394,6293.0
2017-03-02 14:40:00,62.35,62.36,62.33,62.33,7316.0,54.4394,54.4481,54.4219,54.4219,7316.0
2017-03-02 14:45:00,62.34,62.39,62.33,62.39,8166.0,54.4307,54.4743,54.4219,54.4743,8166.0
2017-03-02 14:50:00,62.39,62.39,62.36,62.36,4304.0,54.4743,54.4743,54.4481,54.4481,4304.0
2017-03-02 14:55:00,62.37,62.37,62.34,62.37,7450.0,54.4569,54.4569,54.4307,54.4569,7450.0
2017-03-02 15:00:00,62.38,62.38,62.35,62.37,6298.0,54.4656,54.4656,54.4394,54.4569,6298.0
2017-03-02 15:05:00,62.36,62.36,62.31,62.32,5800.0,54.4481,54.4481,54.4045,54.4132,5800.0
2017-03-02 15:10:00,62.31,62.33,62.29,62.3,9290.0,54.4045,54.4219,54.387,54.3957,9290.0
2017-03-02 15:15:00,62.3,62.3,62.21,62.26,23474.0,54.3957,54.3957,54.3172,54.3608,23474.0
2017-03-02 15:20:00,62.26,62.29,62.25,62.28,13101.0,54.3608,54.387,54.3521,54.3783,13101.0
2017-03-02 15:25:00,62.29,62.32,62.26,62.32,10224.0,54.387,54.4132,54.3608,54.4132,10224.0
2017-03-02 15:30:00,62.32,62.32,62.22,62.24,19337.0,54.4132,54.4132,54.3259,54.3434,19337.0
2017-03-02 15:35:00,62.24,62.3,62.23,62.27,17116.0,54.3434,54.3957,54.3346,54.3695,17116.0
2017-03-02 15:40:00,62.27,62.29,62.21,62.25,26018.0,54.3695,54.387,54.3172,54.3521,26018.0
2017-03-02 15:45:00,62.25,62.28,62.18,62.2,30890.0,54.3521,54.3783,54.291,54.3084,30890.0
2017-03-02 15:50:00,62.2,62.22,62.15,62.19,38119.0,54.3084,54.3259,54.2648,54.2997,38119.0
2017-03-02 15:55:00,62.19,62.24,62.18,62.21,110091.0,54.2997,54.3434,54.291,54.3172,110091.0
2017-03-03 09:30:00,62.25,62.25,62.1,62.13,22280.0,54.3521,54.3521,54.2211,54.2473,22280.0
2017-03-03 09:35:00,62.13,62.19,62.07,62.19,6248.0,54.2473,54.2997,54.1949,54.2997,6248.0
2017-03-03 09:40:00,62.19,62.2,62.14,62.14,12063.0,54.2997,54.3084,54.256,54.256,12063.0
2017-03-03 09:45:00,62.15,62.15,61.96,62.01,16365.0,54.2648,54.2648,54.0989,54.1425,16365.0
2017-03-03 09:50:00,62.02,62.03,61.95,62.02,46926.0,54.1513,54.16,54.0901,54.1513,46926.0
2017-03-03 09:55:00,62.03,62.05,61.96,62.0,16860.0,54.16,54.1775,54.0989,54.1338,16860.0
2017-03-03 10:00:00,62.02,62.04,61.99,62.01,10750.0,54.1513,54.1687,54.1251,54.1425,10750.0
2017-03-03 10:05:00,62.02,62.1,61.99,62.1,10666.0,54.1513,54.2211,54.1251,54.2211,10666.0
2017-03-03 10:10:00,62.08,62.1,62.04,62.04,15661.0,54.2037,54.2211,54.1687,54.1687,15661.0
2017-03-03 10:15:00,62.04,62.06,62.0,62.01,12391.0,54.1687,54.1862,54.1338,54.1425,12391.0
2017-03-03 10:20:00,62.01,62.01,61.96,62.0,16401.0,54.1425,54.1425,54.0989,54.1338,16401.0
2017-03-03 10:25:00,62.02,62.04,62.0,62.01,6970.0,54.1513,54.1687,54.1338,54.1425,6970.0
2017-03-03 10:30:00,62.0,62.0,61.98,62.0,17071.0,54.1338,54.1338,54.1163,54.1338,17071.0
2017-03-03 10:35:00,61.99,62.01,61.98,61.99,10999.0,54.1251,54.1425,54.1163,54.1251,10999.0
2017-03-03 10:40:00,61.99,62.03,61.99,62.03,5683.0,54.1251,54.16,54.1251,54.16,5683.0
2017-03-03 10:45:00,62.03,62.05,62.03,62.05,7224.0,54.16,54.1775,54.16,54.1775,7224.0
2017-03-03 10:50:00,62.04,62.05,62.02,62.02,9200.0,54.1687,54.1775,54.1513,54.1513,9200.0
2017-03-03 10:55:00,62.02,62.03,62.01,62.02,6493.0,54.1513,54.16,54.1425,54.1513,6493.0
2017-03-03 11:00:00,62.02,62.02,61.97,61.98,11577.0,54.1513,54.1513,54.1076,54.1163,11577.0
2017-03-03 11:05:00,61.99,62.01,61.99,62.0,4721.0,54.1251,54.1425,54.1251,54.1338,4721.0
2017-03-03 11:10:00,62.0,62.01,61.96,61.96,6007.0,54.1338,54.1425,54.0989,54.0989,6007.0
2017-03-03 11:15:00,61.96,61.99,61.96,61.97,6707.0,54.0989,54.1251,54.0989,54.1076,6707.0
2017-03-03 11:20:00,61.97,62.0,61.96,61.99,7102.0,54.1076,54.1338,54.0989,54.1251,7102.0
2017-03-03 11:25:00,62.0,62.01,62.0,62.0,4803.0,54.1338,54.1425,54.1338,54.1338,4803.0
2017-03-03 11:30:00,62.0,62.0,61.99,61.99,1870.0,54.1338,54.1338,54.1251,54.1251,1870.0
2017-03-03 11:35:00,61.99,62.0,61.97,62.0,12942.0,54.1251,54.1338,54.1076,54.1338,12942.0
2017-03-03 11:40:00,62.0,62.0,61.98,61.98,3032.0,54.1338,54.1338,54.1163,54.1163,3032.0
2017-03-03 11:45:00,61.98,62.0,61.98,61.98,6089.0,54.1163,54.1338,54.1163,54.1163,6089.0
2017-03-03 11:50:00,61.98,61.99,61.95,61.96,9634.0,54.1163,54.1251,54.0901,54.0989,9634.0
2017-03-03 11:55:00,61.96,61.96,61.94,61.95,8298.0,54.0989,54.0989,54.0814,54.0901,8298.0
2017-03-03 12:00:00,61.95,61.97,61.93,61.95,15747.0,54.0901,54.1076,54.0727,54.0901,15747.0
2017-03-03 12:05:00,61.96,62.01,61.96,62.01,6979.0,54.0989,54.1425,54.0989,54.1425,6979.0
2017-03-03 12:10:00,62.01,62.01,61.99,61.99,9033.0,54.1425,54.1425,54.1251,54.1251,9033.0
2017-03-03 12:15:00,61.99,61.99,61.98,61.98,3100.0,54.1251,54.1251,54.1163,54.1163,3100.0
2017-03-03 12:20:00,61.98,61.98,61.94,61.95,8779.0,54.1163,54.1163,54.0814,54.0901,8779.0
2017-03-03 12:25:00,61.95,61.96,61.94,61.94,8575.0,54.0901,54.0989,54.0814,54.0814,8575.0
2017-03-03 12:30:00,61.94,61.99,61.94,61.99,8283.0,54.0814,54.1251,54.0814,54.1251,8283.0
2017-03-03 12:35:00,61.99,61.99,61.96,61.96,3526.0,54.1251,54.1251,54.0989,54.0989,3526.0
2017-03-03 12:40:00,61.96,61.96,61.92,61.92,14761.0,54.0989,54.0989,54.064,54.064,14761.0
2017-03-03 12:45:00,61.92,61.93,61.91,61.91,3758.0,54.064,54.0727,54.0552,54.0552,3758.0
2017-03-03 12:50:00,61.91,61.95,61.9,61.95,5344.0,54.0552,54.0901,54.0465,54.0901,5344.0
2017-03-03 12:55:00,61.95,61.95,61.93,61.95,9062.0,54.0901,54.0901,54.0727,54.0901,9062.0
2017-03-03 13:00:00,61.96,62.03,61.9,62.03,45596.0,54.0989,54.16,54.0465,54.16,45596.0
2017-03-03 13:05:00,62.03,62.03,61.93,61.97,7559.0,54.16,54.16,54.0727,54.1076,7559.0
2017-03-03 13:10:00,61.96,61.98,61.94,61.95,9740.0,54.0989,54.1163,54.0814,54.0901,9740.0
2017-03-03 13:15:00,61.95,61.95,61.86,61.92,23589.0,54.0901,54.0901,54.0116,54.064,23589.0
2017-03-03 13:20:00,61.91,61.91,61.85,61.85,5691.0,54.0552,54.0552,54.0028,54.0028,5691.0
2017-03-03 13:25:00,61.88,61.9,61.87,61.88,6815.0,54.029,54.0465,54.0203,54.029,6815.0
2017-03-03 13:30:00,61.88,61.94,61.88,61.89,10640.0,54.029,54.0814,54.029,54.0378,10640.0
2017-03-03 13:35:00,61.89,61.91,61.88,61.91,5271.0,54.0378,54.0552,54.029,54.0552,5271.0
2017-03-03 13:40:00,61.92,61.96,61.92,61.95,4713.0,54.064,54.0989,54.064,54.0901,4713.0
2017-03-03 13:45:00,61.95,61.98,61.94,61.97,7483.0,54.0901,54.1163,54.0814,54.1076,7483.0
2017-03-03 13:50:00,61.98,62.01,61.97,62.0,6108.0,54.1163,54.1425,54.1076,54.1338,6108.0
2017-03-03 13:55:00,62.0,62.0,61.97,62.0,7330.0,54.1338,54.1338,54.1076,54.1338,7330.0
2017-03-03 14:00:00,61.99,62.0,61.97,61.97,11444.0,54.1251,54.1338,54.1076,54.1076,11444.0
2017-03-03 14:05:00,61.96,62.03,61.93,62.03,18942.0,54.0989,54.16,54.0727,54.16,18942.0
2017-03-03 14:10:00,62.03,62.06,62.02,62.03,5302.0,54.16,54.1862,54.1513,54.16,5302.0
2017-03-03 14:15:00,62.03,62.03,62.01,62.02,4824.0,54.16,54.16,54.1425,54.1513,4824.0
2017-03-03 14:20:00,62.02,62.03,62.0,62.02,6882.0,54.1513,54.16,54.1338,54.1513,6882.0
2017-03-03 14:25:00,62.02,62.05,62.01,62.04,11085.0,54.1513,54.1775,54.1425,54.1687,11085.0
2017-03-03 14:30:00,62.03,62.06,62.02,62.05,5800.0,54.16,54.1862,54.1513,54.1775,5800.0
2017-03-03 14:35:00,62.05,62.08,62.05,62.08,5021.0,54.1775,54.2037,54.1775,54.2037,5021.0
2017-03-03 14:40:00,62.07,62.07,62.04,62.05,7872.0,54.1949,54.1949,54.1687,54.1775,7872.0
2017-03-03 14:45:00,62.05,62.05,62.04,62.05,900.0,54.1775,54.1775,54.1687,54.1775,900.0
2017-03-03 14:50:00,62.04,62.06,62.04,62.05,5287.0,54.1687,54.1862,54.1687,54.1775,5287.0
2017-03-03 14:55:00,62.06,62.07,62.05,62.05,6799.0,54.1862,54.1949,54.1775,54.1775,6799.0
2017-03-03 15:00:00,62.04,62.05,62.01,62.05,8408.0,54.1687,54.1775,54.1425,54.1775,8408.0
2017-03-03 15:05:00,62.05,62.05,62.01,62.02,8358.0,54.1775,54.1775,54.1425,54.1513,8358.0
2017-03-03 15:10:00,62.02,62.03,62.02,62.03,3763.0,54.1513,54.16,54.1513,54.16,3763.0
2017-03-03 15:15:00,62.02,62.04,62.02,62.04,4834.0,54.1513,54.1687,54.1513,54.1687,4834.0
2017-03-03 15:20:00,62.03,62.08,62.03,62.06,13250.0,54.16,54.2037,54.16,54.1862,13250.0
2017-03-03 15:25:00,62.06,62.08,62.05,62.08,20243.0,54.1862,54.2037,54.1775,54.2037,20243.0
2017-03-03 15:30:00,62.08,62.09,62.06,62.07,19467.0,54.2037,54.2124,54.1862,54.1949,19467.0
2017-03-03 15:35:00,62.06,62.1,62.06,62.1,13831.0,54.1862,54.2211,54.1862,54.2211,13831.0
2017-03-03 15:40:00,62.1,62.1,62.06,62.07,14580.0,54.2211,54.2211,54.1862,54.1949,14580.0
2017-03-03 15:45:00,62.06,62.06,62.0,62.0,24047.0,54.1862,54.1862,54.1338,54.1338,24047.0
2017-03-03 15:50:00,62.01,62.02,61.99,62.0,44322.0,54.1425,54.1513,54.1251,54.1338,44322.0
2017-03-03 15:55:00,62.0,62.04,61.94,62.0,128905.0,54.1338,54.1687,54.0814,54.1338,128905.0
2017-03-06 09:30:00,61.74,62.05,61.7,61.93,28384.0,53.9068,54.1775,53.8719,54.0727,28384.0
2017-03-06 09:35:00,61.98,61.98,61.81,61.88,6934.0,54.1163,54.1163,53.9679,54.029,6934.0
2017-03-06 09:40:00,61.9,62.04,61.9,61.94,13569.0,54.0465,54.1687,54.0465,54.0814,13569.0
2017-03-06 09:45:00,61.92,61.95,61.89,61.92,11800.0,54.064,54.0901,54.0378,54.064,11800.0
2017-03-06 09:50:00,61.93,61.99,61.92,61.98,16479.0,54.0727,54.1251,54.064,54.1163,16479.0
2017-03-06 09:55:00,61.99,62.04,61.97,62.04,11855.0,54.1251,54.1687,54.1076,54.1687,11855.0
2017-03-06 10:00:00,62.05,62.08,62.03,62.08,18650.0,54.1775,54.2037,54.16,54.2037,18650.0
2017-03-06 10:05:00,62.08,62.12,62.01,62.05,16610.0,54.2037,54.2386,54.1425,54.1775,16610.0
2017-03-06 10:10:00,62.06,62.07,62.01,62.03,9700.0,54.1862,54.1949,54.1425,54.16,9700.0
2017-03-06 10:15:00,62.04,62.05,61.96,61.97,11817.0,54.1687,54.1775,54.0989,54.1076,11817.0
2017-03-06 10:20:00,61.97,61.98,61.96,61.96,8727.0,54.1076,54.1163,54.0989,54.0989,8727.0
2017-03-06 10:25:00,61.95,61.99,61.94,61.95,23401.0,54.0901,54.1251,54.0814,54.0901,23401.0
2017-03-06 10:30:00,61.95,61.95,61.92,61.94,10694.0,54.0901,54.0901,54.064,54.0814,10694.0
2017-03-06 10:35:00,61.94,61.94,61.81,61.88,37590.0,54.0814,54.0814,53.9679,54.029,37590.0
2017-03-06 10:40:00,61.88,61.91,61.87,61.91,8550.0,54.029,54.0552,54.0203,54.0552,8550.0
2017-03-06 10:45:00,61.92,61.92,61.84,61.91,30349.0,54.064,54.064,53.9941,54.0552,30349.0
2017-03-06 10:50:00,61.92,61.95,61.91,61.92,10969.0,54.064,54.0901,54.0552,54.064,10969.0
2017-03-06 10:55:00,61.92,61.92,61.89,61.91,7820.0,54.064,54.064,54.0378,54.0552,7820.0
2017-03-06 11:00:00,61.92,61.94,61.88,61.9,12148.0,54.064,54.0814,54.029,54.0465,12148.0
2017-03-06 11:05:00,61.91,61.93,61.89,61.89,6404.0,54.0552,54.0727,54.0378,54.0378,6404.0
2017-03-06 11:10:00,61.88,61.89,61.86,61.87,16040.0,54.029,54.0378,54.0116,54.0203,16040.0
2017-03-06 11:15:00,61.87,61.9,61.86,61.87,12949.0,54.0203,54.0465,54.0116,54.0203,12949.0
2017-03-06 11:20:00,61.88,61.92,61.88,61.9,12925.0,54.029,54.064,54.029,54.0465,12925.0
2017-03-06 11:25:00,61.89,61.92,61.89,61.91,5445.0,54.0378,54.064,54.0378,54.0552,5445.0
2017-03-06 11:30:00,61.91,61.91,61.86,61.87,8152.0,54.0552,54.0552,54.0116,54.0203,8152.0
2017-03-06 11:35:00,61.88,61.9,61.84,61.86,9306.0,54.029,54.0465,53.9941,54.0116,9306.0
2017-03-06 11:40:00,61.87,61.87,61.84,61.85,8455.0,54.0203,54.0203,53.9941,54.0028,8455.0
2017-03-06 11:45:00,61.85,61.91,61.85,61.88,8355.0,54.0028,54.0552,54.0028,54.029,8355.0
2017-03-06 11:50:00,61.89,61.9,61.88,61.9,4712.0,54.0378,54.0465,54.029,54.0465,4712.0
2017-03-06 11:55:00,61.91,61.92,61.9,61.91,7383.0,54.0552,54.064,54.0465,54.0552,7383.0
2017-03-06 12:00:00,61.91,61.99,61.9,61.99,20442.0,54.0552,54.1251,54.0465,54.1251,20442.0
2017-03-06 12:05:00,61.98,61.98,61.95,61.96,8668.0,54.1163,54.1163,54.0901,54.0989,8668.0
2017-03-06 12:10:00,61.97,61.99,61.96,61.98,6599.0,54.1076,54.1251,54.0989,54.1163,6599.0
2017-03-06 12:15:00,61.99,62.02,61.99,62.02,9620.0,54.1251,54.1513,54.1251,54.1513,9620.0
2017-03-06 12:20:00,62.01,62.02,62.0,62.02,4073.0,54.1425,54.1513,54.1338,54.1513,4073.0
2017-03-06 12:25:00,62.02,62.04,62.01,62.02,7701.0,54.1513,54.1687,54.1425,54.1513,7701.0
2017-03-06 12:30:00,62.02,62.02,61.99,62.01,6024.0,54.1513,54.1513,54.1251,54.1425,6024.0
2017-03-06 12:35:00,62.01,62.02,62.0,62.02,3700.0,54.1425,54.1513,54.1338,54.1513,3700.0
2017-03-06 12:40:00,62.01,62.03,62.01,62.02,9070.0,54.1425,54.16,54.1425,54.1513,9070.0
2017-03-06 12:45:00,62.01,62.02,61.99,62.01,4933.0,54.1425,54.1513,54.1251,54.1425,4933.0
2017-03-06 12:50:00,62.02,62.02,62.01,62.02,5906.0,54.1513,54.1513,54.1425,54.1513,5906.0
2017-03-06 12:55:00,62.03,62.03,62.0,62.01,5720.0,54.16,54.16,54.1338,54.1425,5720.0
2017-03-06 13:00:00,62.01,62.06,62.0,62.04,8773.0,54.1425,54.1862,54.1338,54.1687,8773.0
2017-03-06 13:05:00,62.03,62.03,61.96,61.96,16397.0,54.16,54.16,54.0989,54.0989,16397.0
2017-03-06 13:10:00,61.97,61.98,61.96,61.98,12746.0,54.1076,54.1163,54.0989,54.1163,12746.0
2017-03-06 13:15:00,61.98,61.98,61.96,61.98,6095.0,54.1163,54.1163,54.0989,54.1163,6095.0
2017-03-06 13:20:00,61.98,62.0,61.96,62.0,26652.0,54.1163,54.1338,54.0989,54.1338,26652.0
2017-03-06 13:25:00,61.99,62.07,61.99,62.04,14399.0,54.1251,54.1949,54.1251,54.1687,14399.0
2017-03-06 13:30:00,62.05,62.1,62.05,62.08,12375.0,54.1775,54.2211,54.1775,54.2037,12375.0
2017-03-06 13:35:00,62.08,62.11,62.06,62.06,12469.0,54.2037,54.2298,54.1862,54.1862,12469.0
2017-03-06 13:40:00,62.07,62.09,62.06,62.06,4760.0,54.1949,54.2124,54.1862,54.1862,4760.0
2017-03-06 13:45:00,62.06,62.11,62.06,62.11,3656.0,54.1862,54.2298,54.1862,54.2298,3656.0
2017-03-06 13:50:00,62.11,62.11,62.08,62.1,8436.0,54.2298,54.2298,54.2037,54.2211,8436.0
2017-03-06 13:55:00,62.1,62.11,62.1,62.1,5104.0,54.2211,54.2298,54.2211,54.2211,5104.0
2017-03-06 14:00:00,62.11,62.11,62.09,62.1,4498.0,54.2298,54.2298,54.2124,54.2211,4498.0
2017-03-06 14:05:00,62.09,62.11,62.09,62.11,8561.0,54.2124,54.2298,54.2124,54.2298,8561.0
2017-03-06 14:10:00,62.11,62.12,62.09,62.11,24648.0,54.2298,54.2386,54.2124,54.2298,24648.0
2017-03-06 14:15:00,62.1,62.1,62.04,62.04,12879.0,54.2211,54.2211,54.1687,54.1687,12879.0
2017-03-06 14:20:00,62.05,62.06,62.04,62.04,13677.0,54.1775,54.1862,54.1687,54.1687,13677.0
2017-03-06 14:25:00,62.04,62.04,62.01,62.01,7983.0,54.1687,54.1687,54.1425,54.1425,7983.0
2017-03-06 14:30:00,62.01,62.02,61.98,61.98,9450.0,54.1425,54.1513,54.1163,54.1163,9450.0
2017-03-06 14:35:00,61.99,61.99,61.95,61.95,19904.0,54.1251,54.1251,54.0901,54.0901,19904.0
2017-03-06 14:40:00,61.96,61.96,61.93,61.94,17731.0,54.0989,54.0989,54.0727,54.0814,17731.0
2017-03-06 14:45:00,61.95,62.0,61.95,61.95,24082.0,54.0901,54.1338,54.0901,54.0901,24082.0
2017-03-06 14:50:00,61.95,61.95,61.94,61.94,5249.0,54.0901,54.0901,54.0814,54.0814,5249.0
2017-03-06 14:55:00,61.95,61.96,61.94,61.96,4162.0,54.0901,54.0989,54.0814,54.0989,4162.0
2017-03-06 15:00:00,61.96,61.96,61.95,61.95,9612.0,54.0989,54.0989,54.0901,54.0901,9612.0
2017-03-06 15:05:00,61.95,61.96,61.95,61.95,14577.0,54.0901,54.0989,54.0901,54.0901,14577.0
2017-03-06 15:10:00,61.96,61.96,61.95,61.95,4552.0,54.0989,54.0989,54.0901,54.0901,4552.0
2017-03-06 15:15:00,61.95,61.96,61.92,61.94,24882.0,54.0901,54.0989,54.064,54.0814,24882.0
2017-03-06 15:20:00,61.94,61.95,61.92,61.94,18225.0,54.0814,54.0901,54.064,54.0814,18225.0
2017-03-06 15:25:00,61.94,61.95,61.89,61.89,26469.0,54.0814,54.0901,54.0378,54.0378,26469.0
2017-03-06 15:30:00,61.9,61.9,61.86,61.86,19344.0,54.0465,54.0465,54.0116,54.0116,19344.0
2017-03-06 15:35:00,61.86,61.94,61.86,61.91,40222.0,54.0116,54.0814,54.0116,54.0552,40222.0
2017-03-06 15:40:00,61.91,61.92,61.87,61.88,45486.0,54.0552,54.064,54.0203,54.029,45486.0
2017-03-06 15:45:00,61.87,61.91,61.87,61.87,62703.0,54.0203,54.0552,54.0203,54.0203,62703.0
2017-03-06 15:50:00,61.87,61.91,61.87,61.9,38350.0,54.0203,54.0552,54.0203,54.0465,38350.0
2017-03-06 15:55:00,61.91,61.98,61.9,61.94,93767.0,54.0552,54.1163,54.0465,54.0814,93767.0
2017-03-07 09:30:00,61.77,62.12,61.66,61.95,28618.0,53.933,54.2386,53.8369,54.0901,28618.0
2017-03-07 09:35:00,61.95,62.08,61.95,62.07,12131.0,54.0901,54.2037,54.0901,54.1949,12131.0
2017-03-07 09:40:00,62.09,62.14,62.05,62.1,8800.0,54.2124,54.256,54.1775,54.2211,8800.0
2017-03-07 09:45:00,62.11,62.15,62.08,62.15,5900.0,54.2298,54.2648,54.2037,54.2648,5900.0
2017-03-07 09:50:00,62.16,62.16,62.05,62.08,9716.0,54.2735,54.2735,54.1775,54.2037,9716.0
2017-03-07 09:55:00,62.07,62.11,62.06,62.06,6743.0,54.1949,54.2298,54.1862,54.1862,6743.0
2017-03-07 10:00:00,62.07,62.07,62.0,62.01,9222.0,54.1949,54.1949,54.1338,54.1425,9222.0
2017-03-07 10:05:00,62.0,62.04,61.97,62.01,12545.0,54.1338,54.1687,54.1076,54.1425,12545.0
2017-03-07 10:10:00,62.02,62.06,61.99,61.99,10107.0,54.1513,54.1862,54.1251,54.1251,10107.0
2017-03-07 10:15:00,61.98,62.02,61.96,61.96,15415.0,54.1163,54.1513,54.0989,54.0989,15415.0
2017-03-07 10:20:00,61.95,62.03,61.94,61.98,29563.0,54.0901,54.16,54.0814,54.1163,29563.0
2017-03-07 10:25:00,61.98,62.02,61.98,62.02,6112.0,54.1163,54.1513,54.1163,54.1513,6112.0
2017-03-07 10:30:00,62.02,62.1,62.0,62.09,20947.0,54.1513,54.2211,54.1338,54.2124,20947.0
2017-03-07 10:35:00,62.09,62.11,62.04,62.05,9647.0,54.2124,54.2298,54.1687,54.1775,9647.0
2017-03-07 10:40:00,62.05,62.06,62.02,62.03,28016.0,54.1775,54.1862,54.1513,54.16,28016.0
2017-03-07 10:45:00,62.02,62.02,61.91,61.92,24498.0,54.1513,54.1513,54.0552,54.064,24498.0
2017-03-07 10:50:00,61.92,62.0,61.92,61.99,11201.0,54.064,54.1338,54.064,54.1251,11201.0
2017-03-07 10:55:00,61.99,61.99,61.95,61.95,14345.0,54.1251,54.1251,54.0901,54.0901,14345.0
2017-03-07 11:00:00,61.95,62.0,61.94,61.97,11305.0,54.0901,54.1338,54.0814,54.1076,11305.0
2017-03-07 11:05:00,61.96,61.99,61.93,61.98,10856.0,54.0989,54.1251,54.0727,54.1163,10856.0
2017-03-07 11:10:00,61.99,62.03,61.99,62.03,8119.0,54.1251,54.16,54.1251,54.16,8119.0
2017-03-07 11:15:00,62.02,62.05,62.0,62.05,7957.0,54.1513,54.1775,54.1338,54.1775,7957.0
2017-03-07 11:20:00,62.04,62.06,61.99,62.03,14937.0,54.1687,54.1862,54.1251,54.16,14937.0
2017-03-07 11:25:00,62.03,62.03,61.97,61.99,9223.0,54.16,54.16,54.1076,54.1251,9223.0
2017-03-07 11:30:00,61.99,62.01,61.97,62.01,7843.0,54.1251,54.1425,54.1076,54.1425,7843.0
2017-03-07 11:35:00,62.0,62.01,61.99,62.01,4652.0,54.1338,54.1425,54.1251,54.1425,4652.0
2017-03-07 11:40:00,62.01,62.04,62.0,62.03,8814.0,54.1425,54.1687,54.1338,54.16,8814.0
2017-03-07 11:45:00,62.04,62.05,62.03,62.05,3647.0,54.1687,54.1775,54.16,54.1775,3647.0
2017-03-07 11:50:00,62.05,62.05,62.02,62.02,20284.0,54.1775,54.1775,54.1513,54.1513,20284.0
2017-03-07 11:55:00,62.02,62.06,62.0,62.04,21712.0,54.1513,54.1862,54.1338,54.1687,21712.0
2017-03-07 12:00:00,62.03,62.07,62.02,62.06,7974.0,54.16,54.1949,54.1513,54.1862,7974.0
2017-03-07 12:05:00,62.07,62.11,62.06,62.11,13760.0,54.1949,54.2298,54.1862,54.2298,13760.0
2017-03-07 12:10:00,62.11,62.11,62.07,62.09,22729.0,54.2298,54.2298,54.1949,54.2124,22729.0
2017-03-07 12:15:00,62.09,62.13,62.08,62.13,10515.0,54.2124,54.2473,54.2037,54.2473,10515.0
2017-03-07 12:20:00,62.14,62.16,62.13,62.15,6884.0,54.256,54.2735,54.2473,54.2648,6884.0
2017-03-07 12:25:00,62.15,62.21,62.15,62.2,10914.0,54.2648,54.3172,54.2648,54.3084,10914.0
2017-03-07 12:30:00,62.19,62.21,62.18,62.2,7804.0,54.2997,54.3172,54.291,54.3084,7804.0
2017-03-07 12:35:00,62.21,62.21,62.19,62.19,3785.0,54.3172,54.3172,54.2997,54.2997,3785.0
2017-03-07 12:40:00,62.19,62.2,62.18,62.18,3964.0,54.2997,54.3084,54.291,54.291,3964.0
2017-03-07 12:45:00,62.19,62.19,62.16,62.16,3496.0,54.2997,54.2997,54.2735,54.2735,3496.0
2017-03-07 12:50:00,62.17,62.17,62.15,62.15,3000.0,54.2822,54.2822,54.2648,54.2648,3000.0
2017-03-07 12:55:00,62.15,62.17,62.15,62.17,2456.0,54.2648,54.2822,54.2648,54.2822,2456.0
2017-03-07 13:00:00,62.17,62.19,62.14,62.15,6809.0,54.2822,54.2997,54.256,54.2648,6809.0
2017-03-07 13:05:00,62.15,62.2,62.15,62.2,5113.0,54.2648,54.3084,54.2648,54.3084,5113.0
2017-03-07 13:10:00,62.19,62.2,62.18,62.2,3084.0,54.2997,54.3084,54.291,54.3084,3084.0
2017-03-07 13:15:00,62.21,62.24,62.21,62.22,4700.0,54.3172,54.3434,54.3172,54.3259,4700.0
2017-03-07 13:20:00,62.21,62.22,62.2,62.21,3420.0,54.3172,54.3259,54.3084,54.3172,3420.0
2017-03-07 13:25:00,62.2,62.22,62.2,62.22,2956.0,54.3084,54.3259,54.3084,54.3259,2956.0
2017-03-07 13:30:00,62.21,62.22,62.18,62.19,7277.0,54.3172,54.3259,54.291,54.2997,7277.0
2017-03-07 13:35:00,62.19,62.19,62.12,62.12,3300.0,54.2997,54.2997,54.2386,54.2386,3300.0
2017-03-07 13:40:00,62.12,62.14,62.1,62.13,4444.0,54.2386,54.256,54.2211,54.2473,4444.0
2017-03-07 13:45:00,62.13,62.14,62.12,62.13,2000.0,54.2473,54.256,54.2386,54.2473,2000.0
2017-03-07 13:50:00,62.13,62.15,62.12,62.13,10458.0,54.2473,54.2648,54.2386,54.2473,10458.0
2017-03-07 13:55:00,62.13,62.14,62.12,62.13,2300.0,54.2473,54.256,54.2386,54.2473,2300.0
2017-03-07 14:00:00,62.12,62.15,62.12,62.13,5184.0,54.2386,54.2648,54.2386,54.2473,5184.0
2017-03-07 14:05:00,62.13,62.13,62.09,62.11,9956.0,54.2473,54.2473,54.2124,54.2298,9956.0
2017-03-07 14:10:00,62.1,62.15,62.09,62.15,5600.0,54.2211,54.2648,54.2124,54.2648,5600.0
2017-03-07 14:15:00,62.14,62.14,62.12,62.12,4782.0,54.256,54.256,54.2386,54.2386,4782.0
2017-03-07 14:20:00,62.12,62.13,62.12,62.13,2900.0,54.2386,54.2473,54.2386,54.2473,2900.0
2017-03-07 14:25:00,62.12,62.13,62.1,62.1,7174.0,54.2386,54.2473,54.2211,54.2211,7174.0
2017-03-07 14:30:00,62.1,62.1,62.08,62.08,6501.0,54.2211,54.2211,54.2037,54.2037,6501.0
2017-03-07 14:35:00,62.08,62.1,62.07,62.1,5913.0,54.2037,54.2211,54.1949,54.2211,5913.0
2017-03-07 14:40:00,62.11,62.14,62.1,62.12,7900.0,54.2298,54.256,54.2211,54.2386,7900.0
2017-03-07 14:45:00,62.13,62.15,62.13,62.15,4929.0,54.2473,54.2648,54.2473,54.2648,4929.0
2017-03-07 14:50:00,62.14,62.16,62.13,62.16,8702.0,54.256,54.2735,54.2473,54.2735,8702.0
2017-03-07 14:55:00,62.16,62.19,62.15,62.18,8209.0,54.2735,54.2997,54.2648,54.291,8209.0
2017-03-07 15:00:00,62.19,62.19,62.16,62.17,6402.0,54.2997,54.2997,54.2735,54.2822,6402.0
2017-03-07 15:05:00,62.18,62.18,62.14,62.16,11062.0,54.291,54.291,54.256,54.2735,11062.0
2017-03-07 15:10:00,62.15,62.16,62.14,62.16,3515.0,54.2648,54.2735,54.256,54.2735,3515.0
2017-03-07 15:15:00,62.15,62.2,62.15,62.2,5719.0,54.2648,54.3084,54.2648,54.3084,5719.0
2017-03-07 15:20:00,62.2,62.2,62.18,62.2,8469.0,54.3084,54.3084,54.291,54.3084,8469.0
2017-03-07 15:25:00,62.2,62.2,62.12,62.14,10806.0,54.3084,54.3084,54.2386,54.256,10806.0
2017-03-07 15:30:00,62.15,62.16,62.12,62.12,12365.0,54.2648,54.2735,54.2386,54.2386,12365.0
2017-03-07 15:35:00,62.11,62.15,62.11,62.13,15635.0,54.2298,54.2648,54.2298,54.2473,15635.0
2017-03-07 15:40:00,62.12,62.13,62.06,62.07,23800.0,54.2386,54.2473,54.1862,54.1949,23800.0
2017-03-07 15:45:00,62.07,62.12,62.06,62.11,18200.0,54.1949,54.2386,54.1862,54.2298,18200.0
2017-03-07 15:50:00,62.12,62.12,62.07,62.07,18254.0,54.2386,54.2386,54.1949,54.1949,18254.0
2017-03-07 15:55:00,62.07,62.09,62.04,62.08,61156.0,54.1949,54.2124,54.1687,54.2037,61156.0
2017-03-08 09:30:00,61.94,62.08,61.81,61.92,26707.0,54.0814,54.2037,53.9679,54.064,26707.0
2017-03-08 09:35:00,61.86,61.99,61.84,61.98,6989.0,54.0116,54.1251,53.9941,54.1163,6989.0
2017-03-08 09:40:00,62.0,62.14,61.98,62.12,12949.0,54.1338,54.256,54.1163,54.2386,12949.0
2017-03-08 09:45:00,62.13,62.14,62.03,62.03,3406.0,54.2473,54.256,54.16,54.16,3406.0
2017-03-08 09:50:00,62.02,62.08,61.99,62.05,10900.0,54.1513,54.2037,54.1251,54.1775,10900.0
2017-03-08 09:55:00,62.04,62.1,62.01,62.1,5533.0,54.1687,54.2211,54.1425,54.2211,5533.0
2017-03-08 10:00:00,62.11,62.13,62.05,62.12,8808.0,54.2298,54.2473,54.1775,54.2386,8808.0
2017-03-08 10:05:00,62.1,62.11,62.08,62.1,7647.0,54.2211,54.2298,54.2037,54.2211,7647.0
2017-03-08 10:10:00,62.1,62.14,62.08,62.13,6377.0,54.2211,54.256,54.2037,54.2473,6377.0
2017-03-08 10:15:00,62.13,62.17,62.12,62.17,11760.0,54.2473,54.2822,54.2386,54.2822,11760.0
2017-03-08 10:20:00,62.17,62.19,62.14,62.15,6047.0,54.2822,54.2997,54.256,54.2648,6047.0
2017-03-08 10:25:00,62.14,62.16,62.1,62.13,6267.0,54.256,54.2735,54.2211,54.2473,6267.0
2017-03-08 10:30:00,62.14,62.14,62.11,62.11,4315.0,54.256,54.256,54.2298,54.2298,4315.0
2017-03-08 10:35:00,62.12,62.13,62.07,62.09,8281.0,54.2386,54.2473,54.1949,54.2124,8281.0
2017-03-08 10:40:00,62.08,62.1,62.06,62.08,1900.0,54.2037,54.2211,54.1862,54.2037,1900.0
2017-03-08 10:45:00,62.07,62.08,62.04,62.08,5597.0,54.1949,54.2037,54.1687,54.2037,5597.0
2017-03-08 10:50:00,62.1,62.1,62.07,62.1,8307.0,54.2211,54.2211,54.1949,54.2211,8307.0
2017-03-08 10:55:00,62.1,62.18,62.1,62.17,6965.0,54.2211,54.291,54.2211,54.2822,6965.0
2017-03-08 11:00:00,62.18,62.19,62.15,62.18,5623.0,54.291,54.2997,54.2648,54.291,5623.0
2017-03-08 11:05:00,62.16,62.18,62.13,62.17,7917.0,54.2735,54.291,54.2473,54.2822,7917.0
2017-03-08 11:10:00,62.17,62.19,62.16,62.16,2505.0,54.2822,54.2997,54.2735,54.2735,2505.0
2017-03-08 11:15:00,62.15,62.19,62.14,62.19,3400.0,54.2648,54.2997,54.256,54.2997,3400.0
2017-03-08 11:20:00,62.18,62.21,62.16,62.18,5842.0,54.291,54.3172,54.2735,54.291,5842.0
2017-03-08 11:25:00,62.18,62.22,62.17,62.17,3750.0,54.291,54.3259,54.2822,54.2822,3750.0
2017-03-08 11:30:00,62.16,62.17,62.12,62.16,4945.0,54.2735,54.2822,54.2386,54.2735,4945.0
2017-03-08 11:35:00,62.17,62.21,62.17,62.19,5187.0,54.2822,54.3172,54.2822,54.2997,5187.0
2017-03-08 11:40:00,62.18,62.19,62.17,62.18,4497.0,54.291,54.2997,54.2822,54.291,4497.0
2017-03-08 11:45:00,62.17,62.2,62.11,62.2,13138.0,54.2822,54.3084,54.2298,54.3084,13138.0
2017-03-08 11:50:00,62.19,62.23,62.19,62.22,7463.0,54.2997,54.3346,54.2997,54.3259,7463.0
2017-03-08 11:55:00,62.22,62.23,62.16,62.2,5853.0,54.3259,54.3346,54.2735,54.3084,5853.0
2017-03-08 12:00:00,62.2,62.23,62.16,62.22,9691.0,54.3084,54.3346,54.2735,54.3259,9691.0
2017-03-08 12:05:00,62.21,62.21,62.17,62.21,4000.0,54.3172,54.3172,54.2822,54.3172,4000.0
2017-03-08 12:10:00,62.21,62.25,62.21,62.23,5585.0,54.3172,54.3521,54.3172,54.3346,5585.0
2017-03-08 12:15:00,62.23,62.26,62.22,62.26,54934.0,54.3346,54.3608,54.3259,54.3608,54934.0
2017-03-08 12:20:00,62.26,62.32,62.26,62.3,7623.0,54.3608,54.4132,54.3608,54.3957,7623.0
2017-03-08 12:25:00,62.3,62.36,62.3,62.36,6016.0,54.3957,54.4481,54.3957,54.4481,6016.0
2017-03-08 12:30:00,62.35,62.36,62.33,62.34,3670.0,54.4394,54.4481,54.4219,54.4307,3670.0
2017-03-08 12:35:00,62.34,62.35,62.3,62.3,6140.0,54.4307,54.4394,54.3957,54.3957,6140.0
2017-03-08 12:40:00,62.27,62.28,62.24,62.24,4260.0,54.3695,54.3783,54.3434,54.3434,4260.0
2017-03-08 12:45:00,62.24,62.29,62.24,62.27,4259.0,54.3434,54.387,54.3434,54.3695,4259.0
2017-03-08 12:50:00,62.26,62.26,62.22,62.23,8062.0,54.3608,54.3608,54.3259,54.3346,8062.0
2017-03-08 12:55:00,62.24,62.28,62.24,62.27,3921.0,54.3434,54.3783,54.3434,54.3695,3921.0
2017-03-08 13:00:00,62.27,62.28,62.26,62.27,2617.0,54.3695,54.3783,54.3608,54.3695,2617.0
2017-03-08 13:05:00,62.26,62.29,62.26,62.28,3829.0,54.3608,54.387,54.3608,54.3783,3829.0
2017-03-08 13:10:00,62.26,62.27,62.24,62.26,4712.0,54.3608,54.3695,54.3434,54.3608,4712.0
2017-03-08 13:15:00,62.27,62.29,62.26,62.27,5898.0,54.3695,54.387,54.3608,54.3695,5898.0
2017-03-08 13:20:00,62.26,62.27,62.25,62.27,3477.0,54.3608,54.3695,54.3521,54.3695,3477.0
2017-03-08 13:25:00,62.27,62.27,62.23,62.23,2708.0,54.3695,54.3695,54.3346,54.3346,2708.0
2017-03-08 13:30:00,62.24,62.26,62.22,62.24,7495.0,54.3434,54.3608,54.3259,54.3434,7495.0
2017-03-08 13:35:00,62.24,62.25,62.22,62.24,3848.0,54.3434,54.3521,54.3259,54.3434,3848.0
2017-03-08 13:40:00,62.23,62.25,62.21,62.22,2706.0,54.3346,54.3521,54.3172,54.3259,2706.0
2017-03-08 13:45:00,62.22,62.25,62.22,62.25,4942.0,54.3259,54.3521,54.3259,54.3521,4942.0
2017-03-08 13:50:00,62.24,62.26,62.22,62.22,3234.0,54.3434,54.3608,54.3259,54.3259,3234.0
2017-03-08 13:55:00,62.22,62.23,62.21,62.23,3620.0,54.3259,54.3346,54.3172,54.3346,3620.0
2017-03-08 14:00:00,62.22,62.24,62.18,62.19,3107.0,54.3259,54.3434,54.291,54.2997,3107.0
2017-03-08 14:05:00,62.19,62.22,62.14,62.15,8046.0,54.2997,54.3259,54.256,54.2648,8046.0
2017-03-08 14:10:00,62.15,62.17,62.14,62.14,4593.0,54.2648,54.2822,54.256,54.256,4593.0
2017-03-08 14:15:00,62.14,62.15,62.13,62.13,4545.0,54.256,54.2648,54.2473,54.2473,4545.0
2017-03-08 14:20:00,62.12,62.12,62.09,62.11,3964.0,54.2386,54.2386,54.2124,54.2298,3964.0
2017-03-08 14:25:00,62.11,62.11,62.08,62.08,2572.0,54.2298,54.2298,54.2037,54.2037,2572.0
2017-03-08 14:30:00,62.08,62.12,62.08,62.09,5079.0,54.2037,54.2386,54.2037,54.2124,5079.0
2017-03-08 14:35:00,62.08,62.1,62.06,62.09,8195.0,54.2037,54.2211,54.1862,54.2124,8195.0
2017-03-08 14:40:00,62.09,62.1,62.04,62.04,13587.0,54.2124,54.2211,54.1687,54.1687,13587.0
2017-03-08 14:45:00,62.05,62.09,62.04,62.09,19359.0,54.1775,54.2124,54.1687,54.2124,19359.0
2017-03-08 14:50:00,62.08,62.09,62.06,62.09,6050.0,54.2037,54.2124,54.1862,54.2124,6050.0
2017-03-08 14:55:00,62.09,62.1,62.05,62.07,4746.0,54.2124,54.2211,54.1775,54.1949,4746.0
2017-03-08 15:00:00,62.08,62.1,62.05,62.05,15332.0,54.2037,54.2211,54.1775,54.1775,15332.0
2017-03-08 15:05:00,62.05,62.06,62.04,62.06,4146.0,54.1775,54.1862,54.1687,54.1862,4146.0
2017-03-08 15:10:00,62.06,62.06,62.04,62.04,7102.0,54.1862,54.1862,54.1687,54.1687,7102.0
2017-03-08 15:15:00,62.03,62.07,62.03,62.06,8847.0,54.16,54.1949,54.16,54.1862,8847.0
2017-03-08 15:20:00,62.06,62.08,62.06,62.08,4047.0,54.1862,54.2037,54.1862,54.2037,4047.0
2017-03-08 15:25:00,62.07,62.07,62.06,62.07,3510.0,54.1949,54.1949,54.1862,54.1949,3510.0
2017-03-08 15:30:00,62.07,62.07,61.97,62.01,19090.0,54.1949,54.1949,54.1076,54.1425,19090.0
2017-03-08 15:35:00,62.01,62.06,62.0,62.05,18895.0,54.1425,54.1862,54.1338,54.1775,18895.0
2017-03-08 15:40:00,62.06,62.06,62.0,62.03,12798.0,54.1862,54.1862,54.1338,54.16,12798.0
2017-03-08 15:45:00,62.02,62.09,62.02,62.07,17761.0,54.1513,54.2124,54.1513,54.1949,17761.0
2017-03-08 15:50:00,62.07,62.08,62.04,62.06,18763.0,54.1949,54.2037,54.1687,54.1862,18763.0
2017-03-08 15:55:00,62.06,62.14,62.06,62.12,110406.0,54.1862,54.256,54.1862,54.2386,110406.0
2017-03-09 09:30:00,62.13,62.25,62.03,62.07,15626.0,54.2473,54.3521,54.16,54.1949,15626.0
2017-03-09 09:35:00,62.05,62.18,62.03,62.15,10297.0,54.1775,54.291,54.16,54.2648,10297.0
2017-03-09 09:40:00,62.15,62.15,62.08,62.09,4517.0,54.2648,54.2648,54.2037,54.2124,4517.0
2017-03-09 09:45:00,62.1,62.22,62.1,62.17,17696.0,54.2211,54.3259,54.2211,54.2822,17696.0
2017-03-09 09:50:00,62.17,62.19,62.13,62.18,15581.0,54.2822,54.2997,54.2473,54.291,15581.0
2017-03-09 09:55:00,62.18,62.19,62.14,62.17,13663.0,54.291,54.2997,54.256,54.2822,13663.0
2017-03-09 10:00:00,62.17,62.2,62.16,62.18,13285.0,54.2822,54.3084,54.2735,54.291,13285.0
2017-03-09 10:05:00,62.18,62.23,62.18,62.23,11955.0,54.291,54.3346,54.291,54.3346,11955.0
2017-03-09 10:10:00,62.23,62.29,62.22,62.27,16622.0,54.3346,54.387,54.3259,54.3695,16622.0
2017-03-09 10:15:00,62.26,62.3,62.25,62.28,9198.0,54.3608,54.3957,54.3521,54.3783,9198.0
2017-03-09 10:20:00,62.27,62.3,62.25,62.25,27554.0,54.3695,54.3957,54.3521,54.3521,27554.0
2017-03-09 10:25:00,62.24,62.29,62.24,62.25,6348.0,54.3434,54.387,54.3434,54.3521,6348.0
2017-03-09 10:30:00,62.25,62.28,62.24,62.24,6276.0,54.3521,54.3783,54.3434,54.3434,6276.0
2017-03-09 10:35:00,62.25,62.26,62.21,62.22,9561.0,54.3521,54.3608,54.3172,54.3259,9561.0
2017-03-09 10:40:00,62.21,62.22,62.19,62.2,6013.0,54.3172,54.3259,54.2997,54.3084,6013.0
2017-03-09 10:45:00,62.21,62.22,62.2,62.2,5674.0,54.3172,54.3259,54.3084,54.3084,5674.0
2017-03-09 10:50:00,62.2,62.23,62.2,62.21,4498.0,54.3084,54.3346,54.3084,54.3172,4498.0
2017-03-09 10:55:00,62.21,62.24,62.21,62.24,4622.0,54.3172,54.3434,54.3172,54.3434,4622.0
2017-03-09 11:00:00,62.24,62.25,62.19,62.21,6936.0,54.3434,54.3521,54.2997,54.3172,6936.0
2017-03-09 11:05:00,62.21,62.26,62.21,62.26,6342.0,54.3172,54.3608,54.3172,54.3608,6342.0
2017-03-09 11:10:00,62.27,62.31,62.27,62.3,5120.0,54.3695,54.4045,54.3695,54.3957,5120.0
2017-03-09 11:15:00,62.29,62.29,62.24,62.24,3895.0,54.387,54.387,54.3434,54.3434,3895.0
2017-03-09 11:20:00,62.24,62.24,62.18,62.19,4949.0,54.3434,54.3434,54.291,54.2997,4949.0
2017-03-09 11:25:00,62.2,62.28,62.2,62.28,4339.0,54.3084,54.3783,54.3084,54.3783,4339.0
2017-03-09 11:30:00,62.28,62.28,62.26,62.26,5101.0,54.3783,54.3783,54.3608,54.3608,5101.0
2017-03-09 11:35:00,62.26,62.3,62.26,62.29,6470.0,54.3608,54.3957,54.3608,54.387,6470.0
2017-03-09 11:40:00,62.29,62.3,62.2,62.24,26728.0,54.387,54.3957,54.3084,54.3434,26728.0
2017-03-09 11:45:00,62.25,62.28,62.25,62.26,6044.0,54.3521,54.3783,54.3521,54.3608,6044.0
2017-03-09 11:50:00,62.26,62.31,62.26,62.3,4400.0,54.3608,54.4045,54.3608,54.3957,4400.0
2017-03-09 11:55:00,62.29,62.3,62.26,62.27,7260.0,54.387,54.3957,54.3608,54.3695,7260.0
2017-03-09 12:00:00,62.28,62.31,62.28,62.31,5973.0,54.3783,54.4045,54.3783,54.4045,5973.0
2017-03-09 12:05:00,62.32,62.33,62.29,62.3,5940.0,54.4132,54.4219,54.387,54.3957,5940.0
2017-03-09 12:10:00,62.31,62.32,62.3,62.3,900.0,54.4045,54.4132,54.3957,54.3957,900.0
2017-03-09 12:15:00,62.3,62.31,62.27,62.28,4832.0,54.3957,54.4045,54.3695,54.3783,4832.0
2017-03-09 12:20:00,62.27,62.29,62.27,62.28,4500.0,54.3695,54.387,54.3695,54.3783,4500.0
2017-03-09 12:25:00,62.28,62.3,62.28,62.28,3004.0,54.3783,54.3957,54.3783,54.3783,3004.0
2017-03-09 12:30:00,62.28,62.28,62.24,62.25,5949.0,54.3783,54.3783,54.3434,54.3521,5949.0
2017-03-09 12:35:00,62.26,62.28,62.25,62.28,2605.0,54.3608,54.3783,54.3521,54.3783,2605.0
2017-03-09 12:40:00,62.28,62.3,62.26,62.3,7805.0,54.3783,54.3957,54.3608,54.3957,7805.0
2017-03-09 12:45:00,62.29,62.29,62.25,62.28,4702.0,54.387,54.387,54.3521,54.3783,4702.0
2017-03-09 12:50:00,62.28,62.29,62.26,62.29,4633.0,54.3783,54.387,54.3608,54.387,4633.0
2017-03-09 12:55:00,62.29,62.3,62.27,62.28,5019.0,54.387,54.3957,54.3695,54.3783,5019.0
2017-03-09 13:00:00,62.28,62.3,62.28,62.29,5255.0,54.3783,54.3957,54.3783,54.387,5255.0
2017-03-09 13:05:00,62.29,62.29,62.27,62.29,4711.0,54.387,54.387,54.3695,54.387,4711.0
2017-03-09 13:10:00,62.3,62.3,62.28,62.28,3034.0,54.3957,54.3957,54.3783,54.3783,3034.0
2017-03-09 13:15:00,62.28,62.3,62.28,62.3,2345.0,54.3783,54.3957,54.3783,54.3957,2345.0
2017-03-09 13:20:00,62.3,62.33,62.29,62.31,7570.0,54.3957,54.4219,54.387,54.4045,7570.0
2017-03-09 13:25:00,62.3,62.32,62.27,62.27,4872.0,54.3957,54.4132,54.3695,54.3695,4872.0
2017-03-09 13:30:00,62.27,62.27,62.22,62.27,8855.0,54.3695,54.3695,54.3259,54.3695,8855.0
2017-03-09 13:35:00,62.27,62.27,62.24,62.25,7517.0,54.3695,54.3695,54.3434,54.3521,7517.0
2017-03-09 13:40:00,62.26,62.27,62.25,62.26,5577.0,54.3608,54.3695,54.3521,54.3608,5577.0
2017-03-09 13:45:00,62.25,62.26,62.21,62.25,5204.0,54.3521,54.3608,54.3172,54.3521,5204.0
2017-03-09 13:50:00,62.23,62.26,62.23,62.25,7442.0,54.3346,54.3608,54.3346,54.3521,7442.0
2017-03-09 13:55:00,62.26,62.26,62.21,62.21,5015.0,54.3608,54.3608,54.3172,54.3172,5015.0
2017-03-09 14:00:00,62.21,62.23,62.13,62.14,8493.0,54.3172,54.3346,54.2473,54.256,8493.0
2017-03-09 14:05:00,62.14,62.19,62.13,62.17,5535.0,54.256,54.2997,54.2473,54.2822,5535.0
2017-03-09 14:10:00,62.16,62.19,62.12,62.12,17959.0,54.2735,54.2997,54.2386,54.2386,17959.0
2017-03-09 14:15:00,62.12,62.12,62.06,62.07,11044.0,54.2386,54.2386,54.1862,54.1949,11044.0
2017-03-09 14:20:00,62.08,62.1,62.07,62.08,5289.0,54.2037,54.2211,54.1949,54.2037,5289.0
2017-03-09 14:25:00,62.07,62.1,62.07,62.08,7888.0,54.1949,54.2211,54.1949,54.2037,7888.0
2017-03-09 14:30:00,62.08,62.08,62.01,62.04,11495.0,54.2037,54.2037,54.1425,54.1687,11495.0
2017-03-09 14:35:00,62.05,62.11,62.04,62.08,24567.0,54.1775,54.2298,54.1687,54.2037,24567.0
2017-03-09 14:40:00,62.07,62.1,62.03,62.1,58247.0,54.1949,54.2211,54.16,54.2211,58247.0
2017-03-09 14:45:00,62.1,62.13,62.06,62.13,13584.0,54.2211,54.2473,54.1862,54.2473,13584.0
2017-03-09 14:50:00,62.13,62.14,62.12,62.14,33361.0,54.2473,54.256,54.2386,54.256,33361.0
2017-03-09 14:55:00,62.14,62.19,62.13,62.17,26983.0,54.256,54.2997,54.2473,54.2822,26983.0
2017-03-09 15:00:00,62.17,62.2,62.16,62.17,20703.0,54.2822,54.3084,54.2735,54.2822,20703.0
2017-03-09 15:05:00,62.17,62.26,62.16,62.26,63556.0,54.2822,54.3608,54.2735,54.3608,63556.0
2017-03-09 15:10:00,62.26,62.26,62.21,62.21,15655.0,54.3608,54.3608,54.3172,54.3172,15655.0
2017-03-09 15:15:00,62.22,62.28,62.2,62.28,28180.0,54.3259,54.3783,54.3084,54.3783,28180.0
2017-03-09 15:20:00,62.27,62.27,62.2,62.2,21556.0,54.3695,54.3695,54.3084,54.3084,21556.0
2017-03-09 15:25:00,62.21,62.29,62.21,62.27,33292.0,54.3172,54.387,54.3172,54.3695,33292.0
2017-03-09 15:30:00,62.27,62.35,62.26,62.33,26490.0,54.3695,54.4394,54.3608,54.4219,26490.0
2017-03-09 15:35:00,62.33,62.34,62.31,62.31,28122.0,54.4219,54.4307,54.4045,54.4045,28122.0
2017-03-09 15:40:00,62.31,62.34,62.28,62.31,27701.0,54.4045,54.4307,54.3783,54.4045,27701.0
2017-03-09 15:45:00,62.32,62.35,62.32,62.32,32503.0,54.4132,54.4394,54.4132,54.4132,32503.0
2017-03-09 15:50:00,62.32,62.36,62.31,62.35,38223.0,54.4132,54.4481,54.4045,54.4394,38223.0
2017-03-09 15:55:00,62.36,62.36,62.29,62.32,102583.0,54.4481,54.4481,54.387,54.4132,102583.0
2017-03-10 09:30:00,62.57,62.69,62.53,62.53,16247.0,54.6315,54.7363,54.5966,54.5966,16247.0
2017-03-10 09:35:00,62.55,62.59,62.54,62.59,2499.0,54.614,54.6489,54.6053,54.6489,2499.0
2017-03-10 09:40:00,62.57,62.61,62.5,62.52,7112.0,54.6315,54.6664,54.5704,54.5878,7112.0
2017-03-10 09:45:00,62.52,62.54,62.49,62.53,6418.0,54.5878,54.6053,54.5616,54.5966,6418.0
2017-03-10 09:50:00,62.54,62.62,62.54,62.62,16029.0,54.6053,54.6751,54.6053,54.6751,16029.0
2017-03-10 09:55:00,62.62,62.65,62.59,62.64,12912.0,54.6751,54.7013,54.6489,54.6926,12912.0
2017-03-10 10:00:00,62.65,62.7,62.63,62.66,12549.0,54.7013,54.745,54.6839,54.7101,12549.0
2017-03-10 10:05:00,62.66,62.67,62.62,62.63,8625.0,54.7101,54.7188,54.6751,54.6839,8625.0
2017-03-10 10:10:00,62.63,62.64,62.56,62.58,6959.0,54.6839,54.6926,54.6228,54.6402,6959.0
2017-03-10 10:15:00,62.59,62.64,62.59,62.62,4000.0,54.6489,54.6926,54.6489,54.6751,4000.0
2017-03-10 10:20:00,62.61,62.64,62.56,62.58,6913.0,54.6664,54.6926,54.6228,54.6402,6913.0
2017-03-10 10:25:00,62.56,62.58,62.54,62.55,7121.0,54.6228,54.6402,54.6053,54.614,7121.0
2017-03-10 10:30:00,62.55,62.55,62.51,62.51,17245.0,54.614,54.614,54.5791,54.5791,17245.0
2017-03-10 10:35:00,62.5,62.51,62.46,62.47,10873.0,54.5704,54.5791,54.5354,54.5442,10873.0
2017-03-10 10:40:00,62.46,62.51,62.42,62.49,13220.0,54.5354,54.5791,54.5005,54.5616,13220.0
2017-03-10 10:45:00,62.49,62.53,62.49,62.51,4500.0,54.5616,54.5966,54.5616,54.5791,4500.0
2017-03-10 10:50:00,62.5,62.53,62.5,62.52,5642.0,54.5704,54.5966,54.5704,54.5878,5642.0
2017-03-10 10:55:00,62.51,62.52,62.45,62.45,8580.0,54.5791,54.5878,54.5267,54.5267,8580.0
2017-03-10 11:00:00,62.44,62.44,62.35,62.36,12975.0,54.518,54.518,54.4394,54.4481,12975.0
2017-03-10 11:05:00,62.36,62.43,62.33,62.43,9980.0,54.4481,54.5092,54.4219,54.5092,9980.0
2017-03-10 11:10:00,62.43,62.43,62.35,62.4,10154.0,54.5092,54.5092,54.4394,54.4831,10154.0
2017-03-10 11:15:00,62.41,62.46,62.41,62.45,9145.0,54.4918,54.5354,54.4918,54.5267,9145.0
2017-03-10 11:20:00,62.45,62.48,62.43,62.48,9155.0,54.5267,54.5529,54.5092,54.5529,9155.0
2017-03-10 11:25:00,62.48,62.52,62.46,62.52,15205.0,54.5529,54.5878,54.5354,54.5878,15205.0
2017-03-10 11:30:00,62.52,62.52,62.48,62.49,8008.0,54.5878,54.5878,54.5529,54.5616,8008.0
2017-03-10 11:35:00,62.47,62.49,62.46,62.49,3824.0,54.5442,54.5616,54.5354,54.5616,3824.0
2017-03-10 11:40:00,62.49,62.53,62.48,62.53,5000.0,54.5616,54.5966,54.5529,54.5966,5000.0
2017-03-10 11:45:00,62.52,62.55,62.51,62.54,3090.0,54.5878,54.614,54.5791,54.6053,3090.0
2017-03-10 11:50:00,62.54,62.56,62.54,62.56,4196.0,54.6053,54.6228,54.6053,54.6228,4196.0
2017-03-10 11:55:00,62.57,62.59,62.55,62.55,4000.0,54.6315,54.6489,54.614,54.614,4000.0
2017-03-10 12:00:00,62.55,62.56,62.52,62.52,3628.0,54.614,54.6228,54.5878,54.5878,3628.0
2017-03-10 12:05:00,62.51,62.56,62.51,62.55,8915.0,54.5791,54.6228,54.5791,54.614,8915.0
2017-03-10 12:10:00,62.54,62.55,62.54,62.55,2158.0,54.6053,54.614,54.6053,54.614,2158.0
2017-03-10 12:15:00,62.56,62.57,62.54,62.56,5045.0,54.6228,54.6315,54.6053,54.6228,5045.0
2017-03-10 12:20:00,62.55,62.58,62.55,62.58,3402.0,54.614,54.6402,54.614,54.6402,3402.0
2017-03-10 12:25:00,62.57,62.58,62.55,62.57,5379.0,54.6315,54.6402,54.614,54.6315,5379.0
2017-03-10 12:30:00,62.57,62.58,62.56,62.57,3440.0,54.6315,54.6402,54.6228,54.6315,3440.0
2017-03-10 12:35:00,62.57,62.58,62.55,62.57,7904.0,54.6315,54.6402,54.614,54.6315,7904.0
2017-03-10 12:40:00,62.57,62.57,62.54,62.56,3545.0,54.6315,54.6315,54.6053,54.6228,3545.0
2017-03-10 12:45:00,62.55,62.57,62.55,62.56,2845.0,54.614,54.6315,54.614,54.6228,2845.0
2017-03-10 12:50:00,62.57,62.57,62.51,62.53,5277.0,54.6315,54.6315,54.5791,54.5966,5277.0
2017-03-10 12:55:00,62.52,62.53,62.5,62.53,4815.0,54.5878,54.5966,54.5704,54.5966,4815.0
2017-03-10 13:00:00,62.53,62.55,62.52,62.53,5000.0,54.5966,54.614,54.5878,54.5966,5000.0
2017-03-10 13:05:00,62.53,62.53,62.47,62.49,7234.0,54.5966,54.5966,54.5442,54.5616,7234.0
2017-03-10 13:10:00,62.5,62.53,62.5,62.53,6549.0,54.5704,54.5966,54.5704,54.5966,6549.0
2017-03-10 13:15:00,62.53,62.54,62.52,62.53,4101.0,54.5966,54.6053,54.5878,54.5966,4101.0
2017-03-10 13:20:00,62.53,62.54,62.52,62.53,4100.0,54.5966,54.6053,54.5878,54.5966,4100.0
2017-03-10 13:25:00,62.53,62.56,62.52,62.54,11136.0,54.5966,54.6228,54.5878,54.6053,11136.0
2017-03-10 13:30:00,62.54,62.55,62.52,62.53,4983.0,54.6053,54.614,54.5878,54.5966,4983.0
2017-03-10 13:35:00,62.52,62.55,62.52,62.54,5800.0,54.5878,54.614,54.5878,54.6053,5800.0
2017-03-10 13:40:00,62.54,62.54,62.52,62.54,4373.0,54.6053,54.6053,54.5878,54.6053,4373.0
2017-03-10 13:45:00,62.54,62.57,62.52,62.57,8945.0,54.6053,54.6315,54.5878,54.6315,8945.0
2017-03-10 13:50:00,62.56,62.58,62.56,62.57,4969.0,54.6228,54.6402,54.6228,54.6315,4969.0
2017-03-10 13:55:00,62.57,62.59,62.56,62.57,10291.0,54.6315,54.6489,54.6228,54.6315,10291.0
2017-03-10 14:00:00,62.57,62.58,62.56,62.57,6638.0,54.6315,54.6402,54.6228,54.6315,6638.0
2017-03-10 14:05:00,62.57,62.58,62.54,62.58,14968.0,54.6315,54.6402,54.6053,54.6402,14968.0
2017-03-10 14:10:00,62.58,62.59,62.57,62.58,6815.0,54.6402,54.6489,54.6315,54.6402,6815.0
2017-03-10 14:15:00,62.58,62.6,62.58,62.59,5810.0,54.6402,54.6577,54.6402,54.6489,5810.0
2017-03-10 14:20:00,62.59,62.61,62.58,62.59,7263.0,54.6489,54.6664,54.6402,54.6489,7263.0
2017-03-10 14:25:00,62.6,62.61,62.58,62.61,6499.0,54.6577,54.6664,54.6402,54.6664,6499.0
2017-03-10 14:30:00,62.6,62.61,62.58,62.6,6352.0,54.6577,54.6664,54.6402,54.6577,6352.0
2017-03-10 14:35:00,62.59,62.61,62.59,62.61,6518.0,54.6489,54.6664,54.6489,54.6664,6518.0
2017-03-10 14:40:00,62.61,62.61,62.6,62.6,3624.0,54.6664,54.6664,54.6577,54.6577,3624.0
2017-03-10 14:45:00,62.61,62.64,62.6,62.64,7608.0,54.6664,54.6926,54.6577,54.6926,7608.0
2017-03-10 14:50:00,62.64,62.65,62.62,62.62,8303.0,54.6926,54.7013,54.6751,54.6751,8303.0
2017-03-10 14:55:00,62.62,62.63,62.6,62.61,6100.0,54.6751,54.6839,54.6577,54.6664,6100.0
2017-03-10 15:00:00,62.61,62.64,62.61,62.64,5941.0,54.6664,54.6926,54.6664,54.6926,5941.0
2017-03-10 15:05:00,62.64,62.64,62.62,62.63,11000.0,54.6926,54.6926,54.6751,54.6839,11000.0
2017-03-10 15:10:00,62.63,62.68,62.62,62.68,12820.0,54.6839,54.7275,54.6751,54.7275,12820.0
2017-03-10 15:15:00,62.68,62.7,62.67,62.68,12418.0,54.7275,54.745,54.7188,54.7275,12418.0
2017-03-10 15:20:00,62.68,62.69,62.68,62.69,8569.0,54.7275,54.7363,54.7275,54.7363,8569.0
2017-03-10 15:25:00,62.69,62.76,62.69,62.76,13461.0,54.7363,54.7974,54.7363,54.7974,13461.0
2017-03-10 15:30:00,62.76,62.77,62.74,62.74,15914.0,54.7974,54.8061,54.7799,54.7799,15914.0
2017-03-10 15:35:00,62.75,62.78,62.74,62.74,19334.0,54.7886,54.8148,54.7799,54.7799,19334.0
2017-03-10 15:40:00,62.73,62.75,62.71,62.75,17589.0,54.7712,54.7886,54.7537,54.7886,17589.0
2017-03-10 15:45:00,62.74,62.75,62.68,62.71,37709.0,54.7799,54.7886,54.7275,54.7537,37709.0
2017-03-10 15:50:00,62.71,62.81,62.7,62.81,47322.0,54.7537,54.841,54.745,54.841,47322.0
2017-03-10 15:55:00,62.8,62.81,62.75,62.77,105223.0,54.8323,54.841,54.7886,54.8061,105223.0
2017-03-13 09:30:00,62.65,62.74,62.49,62.65,8307.0,54.7013,54.7799,54.5616,54.7013,8307.0
2017-03-13 09:35:00,62.62,62.74,62.62,62.71,3309.0,54.6751,54.7799,54.6751,54.7537,3309.0
2017-03-13 09:40:00,62.73,62.74,62.67,62.73,5500.0,54.7712,54.7799,54.7188,54.7712,5500.0
2017-03-13 09:45:00,62.72,62.72,62.68,62.7,4463.0,54.7625,54.7625,54.7275,54.745,4463.0
2017-03-13 09:50:00,62.67,62.68,62.61,62.68,7025.0,54.7188,54.7275,54.6664,54.7275,7025.0
2017-03-13 09:55:00,62.67,62.75,62.65,62.66,25382.0,54.7188,54.7886,54.7013,54.7101,25382.0
2017-03-13 10:00:00,62.65,62.73,62.65,62.73,6163.0,54.7013,54.7712,54.7013,54.7712,6163.0
2017-03-13 10:05:00,62.72,62.74,62.71,62.71,6362.0,54.7625,54.7799,54.7537,54.7537,6362.0
2017-03-13 10:10:00,62.72,62.77,62.68,62.68,7208.0,54.7625,54.8061,54.7275,54.7275,7208.0
2017-03-13 10:15:00,62.68,62.7,62.67,62.7,3055.0,54.7275,54.745,54.7188,54.745,3055.0
2017-03-13 10:20:00,62.71,62.75,62.7,62.73,7700.0,54.7537,54.7886,54.745,54.7712,7700.0
2017-03-13 10:25:00,62.74,62.74,62.7,62.73,4806.0,54.7799,54.7799,54.745,54.7712,4806.0
2017-03-13 10:30:00,62.72,62.74,62.68,62.68,3900.0,54.7625,54.7799,54.7275,54.7275,3900.0
2017-03-13 10:35:00,62.68,62.7,62.67,62.69,5514.0,54.7275,54.745,54.7188,54.7363,5514.0
2017-03-13 10:40:00,62.68,62.71,62.68,62.7,4697.0,54.7275,54.7537,54.7275,54.745,4697.0
2017-03-13 10:45:00,62.69,62.71,62.67,62.71,2612.0,54.7363,54.7537,54.7188,54.7537,2612.0
2017-03-13 10:50:00,62.71,62.74,62.71,62.74,4030.0,54.7537,54.7799,54.7537,54.7799,4030.0
2017-03-13 10:55:00,62.74,62.74,62.72,62.74,3552.0,54.7799,54.7799,54.7625,54.7799,3552.0
2017-03-13 11:00:00,62.73,62.74,62.72,62.72,2408.0,54.7712,54.7799,54.7625,54.7625,2408.0
2017-03-13 11:05:00,62.73,62.76,62.72,62.75,5227.0,54.7712,54.7974,54.7625,54.7886,5227.0
2017-03-13 11:10:00,62.75,62.76,62.74,62.75,1620.0,54.7886,54.7974,54.7799,54.7886,1620.0
2017-03-13 11:15:00,62.75,62.76,62.75,62.75,2502.0,54.7886,54.7974,54.7886,54.7886,2502.0
2017-03-13 11:20:00,62.76,62.77,62.75,62.77,2482.0,54.7974,54.8061,54.7886,54.8061,2482.0
2017-03-13 11:25:00,62.76,62.77,62.74,62.77,4001.0,54.7974,54.8061,54.7799,54.8061,4001.0
2017-03-13 11:30:00,62.77,62.77,62.69,62.7,4475.0,54.8061,54.8061,54.7363,54.745,4475.0
2017-03-13 11:35:00,62.7,62.76,62.7,62.76,6005.0,54.745,54.7974,54.745,54.7974,6005.0
2017-03-13 11:40:00,62.77,62.79,62.76,62.78,3721.0,54.8061,54.8236,54.7974,54.8148,3721.0
2017-03-13 11:45:00,62.79,62.82,62.79,62.82,4650.0,54.8236,54.8498,54.8236,54.8498,4650.0
2017-03-13 11:50:00,62.82,62.89,62.82,62.88,10853.0,54.8498,54.9109,54.8498,54.9022,10853.0
2017-03-13 11:55:00,62.9,62.95,62.89,62.95,9508.0,54.9196,54.9633,54.9109,54.9633,9508.0
2017-03-13 12:00:00,62.95,62.95,62.9,62.91,8193.0,54.9633,54.9633,54.9196,54.9283,8193.0
2017-03-13 12:05:00,62.9,62.93,62.9,62.92,3559.0,54.9196,54.9458,54.9196,54.9371,3559.0
2017-03-13 12:10:00,62.92,62.93,62.89,62.9,4072.0,54.9371,54.9458,54.9109,54.9196,4072.0
2017-03-13 12:15:00,62.9,62.9,62.85,62.85,6841.0,54.9196,54.9196,54.876,54.876,6841.0
2017-03-13 12:20:00,62.86,62.88,62.86,62.87,1800.0,54.8847,54.9022,54.8847,54.8934,1800.0
2017-03-13 12:25:00,62.88,62.89,62.88,62.88,1700.0,54.9022,54.9109,54.9022,54.9022,1700.0
2017-03-13 12:30:00,62.87,62.89,62.85,62.87,2894.0,54.8934,54.9109,54.876,54.8934,2894.0
2017-03-13 12:35:00,62.87,62.87,62.84,62.85,5899.0,54.8934,54.8934,54.8672,54.876,5899.0
2017-03-13 12:40:00,62.85,62.87,62.85,62.87,2267.0,54.876,54.8934,54.876,54.8934,2267.0
2017-03-13 12:45:00,62.87,62.89,62.87,62.88,3465.0,54.8934,54.9109,54.8934,54.9022,3465.0
2017-03-13 12:50:00,62.87,62.87,62.85,62.86,1300.0,54.8934,54.8934,54.876,54.8847,1300.0
2017-03-13 12:55:00,62.85,62.88,62.85,62.85,2490.0,54.876,54.9022,54.876,54.876,2490.0
2017-03-13 13:00:00,62.85,62.87,62.85,62.85,4975.0,54.876,54.8934,54.876,54.876,4975.0
2017-03-13 13:05:00,62.85,62.87,62.84,62.87,3001.0,54.876,54.8934,54.8672,54.8934,3001.0
2017-03-13 13:10:00,62.86,62.86,62.83,62.83,3725.0,54.8847,54.8847,54.8585,54.8585,3725.0
2017-03-13 13:15:00,62.84,62.84,62.81,62.81,3104.0,54.8672,54.8672,54.841,54.841,3104.0
2017-03-13 13:20:00,62.81,62.83,62.81,62.83,2697.0,54.841,54.8585,54.841,54.8585,2697.0
2017-03-13 13:25:00,62.82,62.84,62.81,62.84,4300.0,54.8498,54.8672,54.841,54.8672,4300.0
2017-03-13 13:30:00,62.83,62.84,62.82,62.84,3400.0,54.8585,54.8672,54.8498,54.8672,3400.0
2017-03-13 13:35:00,62.83,62.83,62.8,62.8,2781.0,54.8585,54.8585,54.8323,54.8323,2781.0
2017-03-13 13:40:00,62.81,62.83,62.81,62.81,3275.0,54.841,54.8585,54.841,54.841,3275.0
2017-03-13 13:45:00,62.82,62.83,62.81,62.83,1132.0,54.8498,54.8585,54.841,54.8585,1132.0
2017-03-13 13:50:00,62.83,62.84,62.83,62.84,2089.0,54.8585,54.8672,54.8585,54.8672,2089.0
2017-03-13 13:55:00,62.84,62.85,62.84,62.84,1879.0,54.8672,54.876,54.8672,54.8672,1879.0
2017-03-13 14:00:00,62.84,62.84,62.83,62.84,2100.0,54.8672,54.8672,54.8585,54.8672,2100.0
2017-03-13 14:05:00,62.84,62.84,62.82,62.83,6418.0,54.8672,54.8672,54.8498,54.8585,6418.0
2017-03-13 14:10:00,62.83,62.85,62.83,62.85,3371.0,54.8585,54.876,54.8585,54.876,3371.0
2017-03-13 14:15:00,62.85,62.86,62.82,62.82,3067.0,54.876,54.8847,54.8498,54.8498,3067.0
2017-03-13 14:20:00,62.82,62.87,62.82,62.86,7567.0,54.8498,54.8934,54.8498,54.8847,7567.0
2017-03-13 14:25:00,62.86,62.9,62.86,62.89,4081.0,54.8847,54.9196,54.8847,54.9109,4081.0
2017-03-13 14:30:00,62.89,62.91,62.89,62.91,4100.0,54.9109,54.9283,54.9109,54.9283,4100.0
2017-03-13 14:35:00,62.9,62.91,62.89,62.91,5551.0,54.9196,54.9283,54.9109,54.9283,5551.0
2017-03-13 14:40:00,62.91,62.91,62.89,62.91,4302.0,54.9283,54.9283,54.9109,54.9283,4302.0
2017-03-13 14:45:00,62.9,62.91,62.89,62.9,5796.0,54.9196,54.9283,54.9109,54.9196,5796.0
2017-03-13 14:50:00,62.9,62.92,62.88,62.92,5405.0,54.9196,54.9371,54.9022,54.9371,5405.0
2017-03-13 14:55:00,62.92,62.93,62.91,62.92,4026.0,54.9371,54.9458,54.9283,54.9371,4026.0
2017-03-13 15:00:00,62.92,62.94,62.91,62.93,8993.0,54.9371,54.9545,54.9283,54.9458,8993.0
2017-03-13 15:05:00,62.93,62.94,62.91,62.94,7378.0,54.9458,54.9545,54.9283,54.9545,7378.0
2017-03-13 15:10:00,62.94,62.96,62.93,62.94,4149.0,54.9545,54.972,54.9458,54.9545,4149.0
2017-03-13 15:15:00,62.94,62.94,62.91,62.92,7354.0,54.9545,54.9545,54.9283,54.9371,7354.0
2017-03-13 15:20:00,62.93,62.93,62.91,62.92,5600.0,54.9458,54.9458,54.9283,54.9371,5600.0
2017-03-13 15:25:00,62.92,62.93,62.91,62.92,15415.0,54.9371,54.9458,54.9283,54.9371,15415.0
2017-03-13 15:30:00,62.93,62.93,62.9,62.91,8051.0,54.9458,54.9458,54.9196,54.9283,8051.0
2017-03-13 15:35:00,62.91,62.91,62.86,62.87,16030.0,54.9283,54.9283,54.8847,54.8934,16030.0
2017-03-13 15:40:00,62.87,62.89,62.85,62.89,16884.0,54.8934,54.9109,54.876,54.9109,16884.0
2017-03-13 15:45:00,62.88,62.92,62.86,62.91,17791.0,54.9022,54.9371,54.8847,54.9283,17791.0
2017-03-13 15:50:00,62.91,62.92,62.9,62.92,16958.0,54.9283,54.9371,54.9196,54.9371,16958.0
2017-03-13 15:55:00,62.92,62.99,62.92,62.98,82725.0,54.9371,54.9982,54.9371,54.9895,82725.0
2017-03-14 09:30:00,62.91,63.0,62.82,62.96,18493.0,54.9283,55.0069,54.8498,54.972,18493.0
2017-03-14 09:35:00,62.95,62.95,62.86,62.89,7925.0,54.9633,54.9633,54.8847,54.9109,7925.0
2017-03-14 09:40:00,62.9,62.96,62.88,62.96,1600.0,54.9196,54.972,54.9022,54.972,1600.0
2017-03-14 09:45:00,62.96,62.96,62.9,62.9,4700.0,54.972,54.972,54.9196,54.9196,4700.0
2017-03-14 09:50:00,62.89,62.89,62.83,62.87,7719.0,54.9109,54.9109,54.8585,54.8934,7719.0
2017-03-14 09:55:00,62.88,62.92,62.87,62.91,8453.0,54.9022,54.9371,54.8934,54.9283,8453.0
2017-03-14 10:00:00,62.9,62.9,62.84,62.84,9722.0,54.9196,54.9196,54.8672,54.8672,9722.0
2017-03-14 10:05:00,62.85,62.85,62.8,62.81,10014.0,54.876,54.876,54.8323,54.841,10014.0
2017-03-14 10:10:00,62.81,62.84,62.8,62.82,7875.0,54.841,54.8672,54.8323,54.8498,7875.0
2017-03-14 10:15:00,62.83,62.85,62.76,62.76,7976.0,54.8585,54.876,54.7974,54.7974,7976.0
2017-03-14 10:20:00,62.76,62.76,62.74,62.76,6755.0,54.7974,54.7974,54.7799,54.7974,6755.0
2017-03-14 10:25:00,62.77,62.8,62.76,62.77,8738.0,54.8061,54.8323,54.7974,54.8061,8738.0
2017-03-14 10:30:00,62.77,62.8,62.75,62.8,5242.0,54.8061,54.8323,54.7886,54.8323,5242.0
2017-03-14 10:35:00,62.79,62.81,62.75,62.75,11254.0,54.8236,54.841,54.7886,54.7886,11254.0
2017-03-14 10:40:00,62.74,62.77,62.7,62.7,7858.0,54.7799,54.8061,54.745,54.745,7858.0
2017-03-14 10:45:00,62.7,62.75,62.69,62.75,6361.0,54.745,54.7886,54.7363,54.7886,6361.0
2017-03-14 10:50:00,62.75,62.82,62.75,62.82,6920.0,54.7886,54.8498,54.7886,54.8498,6920.0
2017-03-14 10:55:00,62.81,62.85,62.79,62.85,57725.0,54.841,54.876,54.8236,54.876,57725.0
2017-03-14 11:00:00,62.85,62.85,62.8,62.82,5455.0,54.876,54.876,54.8323,54.8498,5455.0
2017-03-14 11:05:00,62.83,62.84,62.81,62.81,3543.0,54.8585,54.8672,54.841,54.841,3543.0
2017-03-14 11:10:00,62.81,62.82,62.79,62.79,4450.0,54.841,54.8498,54.8236,54.8236,4450.0
2017-03-14 11:15:00,62.78,62.82,62.78,62.81,7924.0,54.8148,54.8498,54.8148,54.841,7924.0
2017-03-14 11:20:00,62.81,62.82,62.76,62.77,4045.0,54.841,54.8498,54.7974,54.8061,4045.0
2017-03-14 11:25:00,62.77,62.81,62.76,62.81,7137.0,54.8061,54.841,54.7974,54.841,7137.0
2017-03-14 11:30:00,62.82,62.84,62.8,62.84,7920.0,54.8498,54.8672,54.8323,54.8672,7920.0
2017-03-14 11:35:00,62.85,62.86,62.82,62.84,2200.0,54.876,54.8847,54.8498,54.8672,2200.0
2017-03-14 11:40:00,62.86,62.86,62.83,62.85,8282.0,54.8847,54.8847,54.8585,54.876,8282.0
2017-03-14 11:45:00,62.84,62.86,62.83,62.86,2900.0,54.8672,54.8847,54.8585,54.8847,2900.0
2017-03-14 11:50:00,62.85,62.87,62.84,62.86,8824.0,54.876,54.8934,54.8672,54.8847,8824.0
2017-03-14 11:55:00,62.85,62.86,62.82,62.82,9424.0,54.876,54.8847,54.8498,54.8498,9424.0
2017-03-14 12:00:00,62.83,62.84,62.81,62.82,7591.0,54.8585,54.8672,54.841,54.8498,7591.0
2017-03-14 12:05:00,62.82,62.82,62.75,62.76,8476.0,54.8498,54.8498,54.7886,54.7974,8476.0
2017-03-14 12:10:00,62.75,62.76,62.73,62.73,3846.0,54.7886,54.7974,54.7712,54.7712,3846.0
2017-03-14 12:15:00,62.73,62.76,62.71,62.71,9380.0,54.7712,54.7974,54.7537,54.7537,9380.0
2017-03-14 12:20:00,62.71,62.72,62.68,62.68,8196.0,54.7537,54.7625,54.7275,54.7275,8196.0
2017-03-14 12:25:00,62.69,62.73,62.69,62.73,6950.0,54.7363,54.7712,54.7363,54.7712,6950.0
2017-03-14 12:30:00,62.74,62.75,62.73,62.74,13548.0,54.7799,54.7886,54.7712,54.7799,13548.0
2017-03-14 12:35:00,62.74,62.74,62.66,62.68,10600.0,54.7799,54.7799,54.7101,54.7275,10600.0
2017-03-14 12:40:00,62.68,62.73,62.68,62.73,3050.0,54.7275,54.7712,54.7275,54.7712,3050.0
2017-03-14 12:45:00,62.73,62.75,62.72,62.75,2064.0,54.7712,54.7886,54.7625,54.7886,2064.0
2017-03-14 12:50:00,62.75,62.75,62.72,62.73,5017.0,54.7886,54.7886,54.7625,54.7712,5017.0
2017-03-14 12:55:00,62.74,62.75,62.73,62.73,3758.0,54.7799,54.7886,54.7712,54.7712,3758.0
2017-03-14 13:00:00,62.74,62.75,62.72,62.72,4392.0,54.7799,54.7886,54.7625,54.7625,4392.0
2017-03-14 13:05:00,62.73,62.75,62.73,62.74,4150.0,54.7712,54.7886,54.7712,54.7799,4150.0
2017-03-14 13:10:00,62.74,62.8,62.71,62.8,7357.0,54.7799,54.8323,54.7537,54.8323,7357.0
2017-03-14 13:15:00,62.79,62.82,62.78,62.82,4158.0,54.8236,54.8498,54.8148,54.8498,4158.0
2017-03-14 13:20:00,62.83,62.84,62.8,62.83,5868.0,54.8585,54.8672,54.8323,54.8585,5868.0
2017-03-14 13:25:00,62.84,62.88,62.84,62.87,6950.0,54.8672,54.9022,54.8672,54.8934,6950.0
2017-03-14 13:30:00,62.86,62.88,62.85,62.87,3788.0,54.8847,54.9022,54.876,54.8934,3788.0
2017-03-14 13:35:00,62.86,62.88,62.86,62.88,3391.0,54.8847,54.9022,54.8847,54.9022,3391.0
2017-03-14 13:40:00,62.88,62.88,62.87,62.87,5700.0,54.9022,54.9022,54.8934,54.8934,5700.0
2017-03-14 13:45:00,62.88,62.88,62.85,62.85,8091.0,54.9022,54.9022,54.876,54.876,8091.0
2017-03-14 13:50:00,62.85,62.86,62.82,62.83,5028.0,54.876,54.8847,54.8498,54.8585,5028.0
2017-03-14 13:55:00,62.82,62.85,62.81,62.83,5279.0,54.8498,54.876,54.841,54.8585,5279.0
2017-03-14 14:00:00,62.83,62.84,62.81,62.81,3707.0,54.8585,54.8672,54.841,54.841,3707.0
2017-03-14 14:05:00,62.82,62.86,62.82,62.85,8519.0,54.8498,54.8847,54.8498,54.876,8519.0
2017-03-14 14:10:00,62.85,62.85,62.84,62.85,1100.0,54.876,54.876,54.8672,54.876,1100.0
2017-03-14 14:15:00,62.85,62.86,62.82,62.84,9219.0,54.876,54.8847,54.8498,54.8672,9219.0
2017-03-14 14:20:00,62.85,62.85,62.84,62.84,2100.0,54.876,54.876,54.8672,54.8672,2100.0
2017-03-14 14:25:00,62.83,62.87,62.83,62.86,4116.0,54.8585,54.8934,54.8585,54.8847,4116.0
2017-03-14 14:30:00,62.86,62.88,62.84,62.88,4482.0,54.8847,54.9022,54.8672,54.9022,4482.0
2017-03-14 14:35:00,62.88,62.9,62.87,62.88,6820.0,54.9022,54.9196,54.8934,54.9022,6820.0
2017-03-14 14:40:00,62.88,62.89,62.87,62.88,4298.0,54.9022,54.9109,54.8934,54.9022,4298.0
2017-03-14 14:45:00,62.88,62.89,62.85,62.88,8407.0,54.9022,54.9109,54.876,54.9022,8407.0
2017-03-14 14:50:00,62.88,62.88,62.83,62.84,5707.0,54.9022,54.9022,54.8585,54.8672,5707.0
2017-03-14 14:55:00,62.84,62.85,62.83,62.85,4190.0,54.8672,54.876,54.8585,54.876,4190.0
2017-03-14 15:00:00,62.85,62.86,62.84,62.84,5592.0,54.876,54.8847,54.8672,54.8672,5592.0
2017-03-14 15:05:00,62.85,62.87,62.83,62.84,9175.0,54.876,54.8934,54.8585,54.8672,9175.0
2017-03-14 15:10:00,62.83,62.85,62.82,62.82,7653.0,54.8585,54.876,54.8498,54.8498,7653.0
2017-03-14 15:15:00,62.83,62.83,62.81,62.83,7293.0,54.8585,54.8585,54.841,54.8585,7293.0
2017-03-14 15:20:00,62.84,62.86,62.82,62.84,9962.0,54.8672,54.8847,54.8498,54.8672,9962.0
2017-03-14 15:25:00,62.84,62.85,62.81,62.82,17362.0,54.8672,54.876,54.841,54.8498,17362.0
2017-03-14 15:30:00,62.83,62.83,62.79,62.83,13534.0,54.8585,54.8585,54.8236,54.8585,13534.0
2017-03-14 15:35:00,62.83,62.83,62.8,62.8,8617.0,54.8585,54.8585,54.8323,54.8323,8617.0
2017-03-14 15:40:00,62.8,62.81,62.76,62.79,15707.0,54.8323,54.841,54.7974,54.8236,15707.0
2017-03-14 15:45:00,62.78,62.82,62.78,62.82,26630.0,54.8148,54.8498,54.8148,54.8498,26630.0
2017-03-14 15:50:00,62.82,62.83,62.79,62.79,37037.0,54.8498,54.8585,54.8236,54.8236,37037.0
2017-03-14 15:55:00,62.8,62.88,62.79,62.86,75037.0,54.8323,54.9022,54.8236,54.8847,75037.0
2017-03-15 09:30:00,62.86,62.97,62.71,62.83,28877.0,54.8847,54.9807,54.7537,54.8585,28877.0
2017-03-15 09:35:00,62.86,62.94,62.85,62.93,13744.0,54.8847,54.9545,54.876,54.9458,13744.0
2017-03-15 09:40:00,62.94,62.99,62.91,62.98,17853.0,54.9545,54.9982,54.9283,54.9895,17853.0
2017-03-15 09:45:00,62.97,63.1,62.89,63.06,67126.0,54.9807,55.0942,54.9109,55.0593,67126.0
2017-03-15 09:50:00,63.08,63.17,63.06,63.11,35101.0,55.0768,55.1554,55.0593,55.103,35101.0
2017-03-15 09:55:00,63.11,63.17,63.07,63.14,5984.0,55.103,55.1554,55.068,55.1292,5984.0
2017-03-15 10:00:00,63.13,63.18,63.12,63.18,5891.0,55.1204,55.1641,55.1117,55.1641,5891.0
2017-03-15 10:05:00,63.19,63.2,63.16,63.19,11420.0,55.1728,55.1816,55.1466,55.1728,11420.0
2017-03-15 10:10:00,63.19,63.23,63.19,63.22,14622.0,55.1728,55.2077,55.1728,55.199,14622.0
2017-03-15 10:15:00,63.21,63.24,63.18,63.23,7524.0,55.1903,55.2165,55.1641,55.2077,7524.0
2017-03-15 10:20:00,63.23,63.3,63.23,63.29,13021.0,55.2077,55.2689,55.2077,55.2601,13021.0
2017-03-15 10:25:00,63.29,63.33,63.26,63.33,7026.0,55.2601,55.2951,55.2339,55.2951,7026.0
2017-03-15 10:30:00,63.32,63.34,63.24,63.25,11823.0,55.2863,55.3038,55.2165,55.2252,11823.0
2017-03-15 10:35:00,63.26,63.26,63.22,63.23,6803.0,55.2339,55.2339,55.199,55.2077,6803.0
2017-03-15 10:40:00,63.23,63.24,63.2,63.22,8350.0,55.2077,55.2165,55.1816,55.199,8350.0
2017-03-15 10:45:00,63.21,63.22,63.18,63.21,6101.0,55.1903,55.199,55.1641,55.1903,6101.0
2017-03-15 10:50:00,63.2,63.23,63.2,63.22,6400.0,55.1816,55.2077,55.1816,55.199,6400.0
2017-03-15 10:55:00,63.22,63.24,63.21,63.23,7540.0,55.199,55.2165,55.1903,55.2077,7540.0
2017-03-15 11:00:00,63.22,63.24,63.21,63.22,7386.0,55.199,55.2165,55.1903,55.199,7386.0
2017-03-15 11:05:00,63.22,63.22,63.19,63.21,6274.0,55.199,55.199,55.1728,55.1903,6274.0
2017-03-15 11:10:00,63.22,63.28,63.22,63.26,6870.0,55.199,55.2514,55.199,55.2339,6870.0
2017-03-15 11:15:00,63.26,63.27,63.25,63.26,6702.0,55.2339,55.2427,55.2252,55.2339,6702.0
2017-03-15 11:20:00,63.25,63.28,63.25,63.26,3000.0,55.2252,55.2514,55.2252,55.2339,3000.0
2017-03-15 11:25:00,63.27,63.3,63.27,63.28,12434.0,55.2427,55.2689,55.2427,55.2514,12434.0
2017-03-15 11:30:00,63.28,63.29,63.24,63.26,10070.0,55.2514,55.2601,55.2165,55.2339,10070.0
2017-03-15 11:35:00,63.26,63.26,63.23,63.24,5532.0,55.2339,55.2339,55.2077,55.2165,5532.0
2017-03-15 11:40:00,63.24,63.25,63.24,63.24,2204.0,55.2165,55.2252,55.2165,55.2165,2204.0
2017-03-15 11:45:00,63.24,63.25,63.23,63.24,3167.0,55.2165,55.2252,55.2077,55.2165,3167.0
2017-03-15 11:50:00,63.24,63.24,63.21,63.23,4171.0,55.2165,55.2165,55.1903,55.2077,4171.0
2017-03-15 11:55:00,63.22,63.22,63.2,63.2,1623.0,55.199,55.199,55.1816,55.1816,1623.0
2017-03-15 12:00:00,63.2,63.22,63.2,63.22,3029.0,55.1816,55.199,55.1816,55.199,3029.0
2017-03-15 12:05:00,63.21,63.22,63.2,63.2,3134.0,55.1903,55.199,55.1816,55.1816,3134.0
2017-03-15 12:10:00,63.2,63.21,63.15,63.15,6906.0,55.1816,55.1903,55.1379,55.1379,6906.0
2017-03-15 12:15:00,63.16,63.18,63.16,63.16,3534.0,55.1466,55.1641,55.1466,55.1466,3534.0
2017-03-15 12:20:00,63.15,63.16,63.13,63.14,2000.0,55.1379,55.1466,55.1204,55.1292,2000.0
2017-03-15 12:25:00,63.13,63.15,63.13,63.14,4402.0,55.1204,55.1379,55.1204,55.1292,4402.0
2017-03-15 12:30:00,63.14,63.17,63.14,63.17,3800.0,55.1292,55.1554,55.1292,55.1554,3800.0
2017-03-15 12:35:00,63.17,63.22,63.16,63.21,6668.0,55.1554,55.199,55.1466,55.1903,6668.0
2017-03-15 12:40:00,63.21,63.22,63.19,63.21,7441.0,55.1903,55.199,55.1728,55.1903,7441.0
2017-03-15 12:45:00,63.22,63.25,63.2,63.25,9279.0,55.199,55.2252,55.1816,55.2252,9279.0
2017-03-15 12:50:00,63.26,63.26,63.23,63.24,4374.0,55.2339,55.2339,55.2077,55.2165,4374.0
2017-03-15 12:55:00,63.25,63.26,63.22,63.22,3806.0,55.2252,55.2339,55.199,55.199,3806.0
2017-03-15 13:00:00,63.23,63.26,63.23,63.23,6202.0,55.2077,55.2339,55.2077,55.2077,6202.0
2017-03-15 13:05:00,63.22,63.25,63.22,63.25,5950.0,55.199,55.2252,55.199,55.2252,5950.0
2017-03-15 13:10:00,63.24,63.25,63.22,63.23,11724.0,55.2165,55.2252,55.199,55.2077,11724.0
2017-03-15 13:15:00,63.23,63.23,63.21,63.23,26386.0,55.2077,55.2077,55.1903,55.2077,26386.0
2017-03-15 13:20:00,63.23,63.25,63.22,63.25,20007.0,55.2077,55.2252,55.199,55.2252,20007.0
2017-03-15 13:25:00,63.24,63.28,63.23,63.28,6000.0,55.2165,55.2514,55.2077,55.2514,6000.0
2017-03-15 13:30:00,63.28,63.28,63.25,63.26,7274.0,55.2514,55.2514,55.2252,55.2339,7274.0
2017-03-15 13:35:00,63.26,63.28,63.26,63.28,4554.0,55.2339,55.2514,55.2339,55.2514,4554.0
2017-03-15 13:40:00,63.28,63.28,63.25,63.26,13664.0,55.2514,55.2514,55.2252,55.2339,13664.0
2017-03-15 13:45:00,63.25,63.28,63.25,63.28,5792.0,55.2252,55.2514,55.2252,55.2514,5792.0
2017-03-15 13:50:00,63.28,63.28,63.26,63.28,4171.0,55.2514,55.2514,55.2339,55.2514,4171.0
2017-03-15 13:55:00,63.28,63.28,63.25,63.25,7539.0,55.2514,55.2514,55.2252,55.2252,7539.0
2017-03-15 14:00:00,63.28,63.49,63.26,63.49,31166.0,55.2514,55.4348,55.2339,55.4348,31166.0
2017-03-15 14:05:00,63.48,63.67,63.48,63.62,28241.0,55.426,55.5919,55.426,55.5483,28241.0
2017-03-15 14:10:00,63.6,63.74,63.6,63.67,21764.0,55.5308,55.653,55.5308,55.5919,21764.0
2017-03-15 14:15:00,63.68,63.68,63.56,63.57,14249.0,55.6007,55.6007,55.4959,55.5046,14249.0
2017-03-15 14:20:00,63.57,63.6,63.56,63.58,13917.0,55.5046,55.5308,55.4959,55.5133,13917.0
2017-03-15 14:25:00,63.58,63.59,63.53,63.53,17342.0,55.5133,55.5221,55.4697,55.4697,17342.0
2017-03-15 14:30:00,63.52,63.54,63.49,63.52,34826.0,55.461,55.4784,55.4348,55.461,34826.0
2017-03-15 14:35:00,63.51,63.57,63.49,63.57,24317.0,55.4522,55.5046,55.4348,55.5046,24317.0
2017-03-15 14:40:00,63.56,63.57,63.52,63.56,18966.0,55.4959,55.5046,55.461,55.4959,18966.0
2017-03-15 14:45:00,63.57,63.68,63.57,63.65,11270.0,55.5046,55.6007,55.5046,55.5745,11270.0
2017-03-15 14:50:00,63.64,63.68,63.62,63.67,8838.0,55.5657,55.6007,55.5483,55.5919,8838.0
2017-03-15 14:55:00,63.68,63.68,63.61,63.63,13433.0,55.6007,55.6007,55.5395,55.557,13433.0
2017-03-15 15:00:00,63.64,63.67,63.62,63.62,9997.0,55.5657,55.5919,55.5483,55.5483,9997.0
2017-03-15 15:05:00,63.61,63.65,63.61,63.64,8871.0,55.5395,55.5745,55.5395,55.5657,8871.0
2017-03-15 15:10:00,63.64,63.73,63.63,63.73,18836.0,55.5657,55.6443,55.557,55.6443,18836.0
2017-03-15 15:15:00,63.73,63.75,63.71,63.74,31663.0,55.6443,55.6618,55.6268,55.653,31663.0
2017-03-15 15:20:00,63.73,63.73,63.65,63.66,11968.0,55.6443,55.6443,55.5745,55.5832,11968.0
2017-03-15 15:25:00,63.66,63.72,63.66,63.7,14762.0,55.5832,55.6356,55.5832,55.6181,14762.0
2017-03-15 15:30:00,63.7,63.77,63.7,63.73,19840.0,55.6181,55.6792,55.6181,55.6443,19840.0
2017-03-15 15:35:00,63.73,63.77,63.71,63.75,26435.0,55.6443,55.6792,55.6268,55.6618,26435.0
2017-03-15 15:40:00,63.75,63.75,63.68,63.69,19131.0,55.6618,55.6618,55.6007,55.6094,19131.0
2017-03-15 15:45:00,63.68,63.72,63.64,63.67,61149.0,55.6007,55.6356,55.5657,55.5919,61149.0
2017-03-15 15:50:00,63.67,63.7,63.66,63.68,36836.0,55.5919,55.6181,55.5832,55.6007,36836.0
2017-03-15 15:55:00,63.69,63.73,63.67,63.69,130098.0,55.6094,55.6443,55.5919,55.6094,130098.0
2017-03-16 09:30:00,63.56,63.84,63.56,63.78,18513.0,55.4959,55.7404,55.4959,55.688,18513.0
2017-03-16 09:35:00,63.73,63.79,63.6,63.63,6544.0,55.6443,55.6967,55.5308,55.557,6544.0
2017-03-16 09:40:00,63.62,63.66,63.58,63.59,15910.0,55.5483,55.5832,55.5133,55.5221,15910.0
2017-03-16 09:45:00,63.56,63.59,63.5,63.51,15668.0,55.4959,55.5221,55.4435,55.4522,15668.0
2017-03-16 09:50:00,63.52,63.53,63.49,63.52,44861.0,55.461,55.4697,55.4348,55.461,44861.0
2017-03-16 09:55:00,63.52,63.55,63.48,63.48,22914.0,55.461,55.4871,55.426,55.426,22914.0
2017-03-16 10:00:00,63.48,63.54,63.39,63.39,28245.0,55.426,55.4784,55.3474,55.3474,28245.0
2017-03-16 10:05:00,63.4,63.42,63.3,63.3,16823.0,55.3562,55.3736,55.2689,55.2689,16823.0
2017-03-16 10:10:00,63.3,63.35,63.25,63.26,18077.0,55.2689,55.3125,55.2252,55.2339,18077.0
2017-03-16 10:15:00,63.27,63.27,63.17,63.2,9512.0,55.2427,55.2427,55.1554,55.1816,9512.0
2017-03-16 10:20:00,63.21,63.21,63.09,63.09,10819.0,55.1903,55.1903,55.0855,55.0855,10819.0
2017-03-16 10:25:00,63.09,63.1,62.99,63.02,22326.0,55.0855,55.0942,54.9982,55.0244,22326.0
2017-03-16 10:30:00,63.02,63.02,62.89,62.94,29187.0,55.0244,55.0244,54.9109,54.9545,29187.0
2017-03-16 10:35:00,62.94,63.0,62.93,62.94,21212.0,54.9545,55.0069,54.9458,54.9545,21212.0
2017-03-16 10:40:00,62.94,62.94,62.89,62.93,30106.0,54.9545,54.9545,54.9109,54.9458,30106.0
2017-03-16 10:45:00,62.93,63.02,62.9,63.02,44109.0,54.9458,55.0244,54.9196,55.0244,44109.0
2017-03-16 10:50:00,63.01,63.03,62.99,63.01,18321.0,55.0157,55.0331,54.9982,55.0157,18321.0
2017-03-16 10:55:00,63.02,63.06,62.99,63.05,21875.0,55.0244,55.0593,54.9982,55.0506,21875.0
2017-03-16 11:00:00,63.05,63.06,62.99,63.0,22657.0,55.0506,55.0593,54.9982,55.0069,22657.0
2017-03-16 11:05:00,62.99,63.03,62.99,63.01,13492.0,54.9982,55.0331,54.9982,55.0157,13492.0
2017-03-16 11:10:00,63.02,63.03,63.02,63.03,2050.0,55.0244,55.0331,55.0244,55.0331,2050.0
2017-03-16 11:15:00,63.02,63.06,62.99,63.06,10027.0,55.0244,55.0593,54.9982,55.0593,10027.0
2017-03-16 11:20:00,63.06,63.1,63.06,63.09,8919.0,55.0593,55.0942,55.0593,55.0855,8919.0
2017-03-16 11:25:00,63.09,63.1,63.07,63.08,8185.0,55.0855,55.0942,55.068,55.0768,8185.0
2017-03-16 11:30:00,63.07,63.11,63.07,63.08,11714.0,55.068,55.103,55.068,55.0768,11714.0
2017-03-16 11:35:00,63.07,63.1,63.04,63.05,8028.0,55.068,55.0942,55.0419,55.0506,8028.0
2017-03-16 11:40:00,63.05,63.08,63.04,63.08,6809.0,55.0506,55.0768,55.0419,55.0768,6809.0
2017-03-16 11:45:00,63.08,63.15,63.07,63.14,7585.0,55.0768,55.1379,55.068,55.1292,7585.0
2017-03-16 11:50:00,63.13,63.18,63.13,63.16,8623.0,55.1204,55.1641,55.1204,55.1466,8623.0
2017-03-16 11:55:00,63.15,63.19,63.14,63.17,7398.0,55.1379,55.1728,55.1292,55.1554,7398.0
2017-03-16 12:00:00,63.18,63.18,63.13,63.13,4077.0,55.1641,55.1641,55.1204,55.1204,4077.0
2017-03-16 12:05:00,63.14,63.14,63.07,63.09,7631.0,55.1292,55.1292,55.068,55.0855,7631.0
2017-03-16 12:10:00,63.09,63.11,63.08,63.1,4147.0,55.0855,55.103,55.0768,55.0942,4147.0
2017-03-16 12:15:00,63.1,63.14,63.09,63.14,5696.0,55.0942,55.1292,55.0855,55.1292,5696.0
2017-03-16 12:20:00,63.15,63.16,63.13,63.16,4800.0,55.1379,55.1466,55.1204,55.1466,4800.0
2017-03-16 12:25:00,63.18,63.21,63.17,63.21,4660.0,55.1641,55.1903,55.1554,55.1903,4660.0
2017-03-16 12:30:00,63.21,63.21,63.16,63.17,16331.0,55.1903,55.1903,55.1466,55.1554,16331.0
2017-03-16 12:35:00,63.17,63.21,63.17,63.2,4657.0,55.1554,55.1903,55.1554,55.1816,4657.0
2017-03-16 12:40:00,63.2,63.25,63.19,63.21,14257.0,55.1816,55.2252,55.1728,55.1903,14257.0
2017-03-16 12:45:00,63.22,63.22,63.2,63.21,5167.0,55.199,55.199,55.1816,55.1903,5167.0
2017-03-16 12:50:00,63.22,63.22,63.19,63.19,5002.0,55.199,55.199,55.1728,55.1728,5002.0
2017-03-16 12:55:00,63.18,63.19,63.17,63.19,6111.0,55.1641,55.1728,55.1554,55.1728,6111.0
2017-03-16 13:00:00,63.19,63.19,63.15,63.15,5188.0,55.1728,55.1728,55.1379,55.1379,5188.0
2017-03-16 13:05:00,63.15,63.17,63.15,63.15,6692.0,55.1379,55.1554,55.1379,55.1379,6692.0
2017-03-16 13:10:00,63.14,63.15,63.12,63.15,11247.0,55.1292,55.1379,55.1117,55.1379,11247.0
2017-03-16 13:15:00,63.14,63.14,63.06,63.07,8351.0,55.1292,55.1292,55.0593,55.068,8351.0
2017-03-16 13:20:00,63.07,63.09,63.05,63.05,13181.0,55.068,55.0855,55.0506,55.0506,13181.0
2017-03-16 13:25:00,63.04,63.08,63.04,63.08,9300.0,55.0419,55.0768,55.0419,55.0768,9300.0
2017-03-16 13:30:00,63.08,63.12,63.07,63.09,9983.0,55.0768,55.1117,55.068,55.0855,9983.0
2017-03-16 13:35:00,63.08,63.09,63.06,63.08,7201.0,55.0768,55.0855,55.0593,55.0768,7201.0
2017-03-16 13:40:00,63.08,63.11,63.05,63.1,6320.0,55.0768,55.103,55.0506,55.0942,6320.0
2017-03-16 13:45:00,63.11,63.12,63.1,63.12,4033.0,55.103,55.1117,55.0942,55.1117,4033.0
2017-03-16 13:50:00,63.12,63.13,63.1,63.13,8716.0,55.1117,55.1204,55.0942,55.1204,8716.0
2017-03-16 13:55:00,63.12,63.13,63.09,63.11,4202.0,55.1117,55.1204,55.0855,55.103,4202.0
2017-03-16 14:00:00,63.1,63.11,63.09,63.1,6800.0,55.0942,55.103,55.0855,55.0942,6800.0
2017-03-16 14:05:00,63.11,63.16,63.1,63.15,6948.0,55.103,55.1466,55.0942,55.1379,6948.0
2017-03-16 14:10:00,63.15,63.16,63.1,63.11,10667.0,55.1379,55.1466,55.0942,55.103,10667.0
2017-03-16 14:15:00,63.12,63.12,63.09,63.1,5892.0,55.1117,55.1117,55.0855,55.0942,5892.0
2017-03-16 14:20:00,63.11,63.13,63.1,63.11,6873.0,55.103,55.1204,55.0942,55.103,6873.0
2017-03-16 14:25:00,63.12,63.13,63.11,63.13,4570.0,55.1117,55.1204,55.103,55.1204,4570.0
2017-03-16 14:30:00,63.13,63.13,63.11,63.13,8992.0,55.1204,55.1204,55.103,55.1204,8992.0
2017-03-16 14:35:00,63.13,63.13,63.1,63.1,7850.0,55.1204,55.1204,55.0942,55.0942,7850.0
2017-03-16 14:40:00,63.1,63.12,63.09,63.09,9086.0,55.0942,55.1117,55.0855,55.0855,9086.0
2017-03-16 14:45:00,63.08,63.08,63.04,63.08,9350.0,55.0768,55.0768,55.0419,55.0768,9350.0
2017-03-16 14:50:00,63.07,63.08,63.01,63.02,9517.0,55.068,55.0768,55.0157,55.0244,9517.0
2017-03-16 14:55:00,63.03,63.04,62.98,62.99,14071.0,55.0331,55.0419,54.9895,54.9982,14071.0
2017-03-16 15:00:00,63.0,63.04,62.98,63.03,12921.0,55.0069,55.0419,54.9895,55.0331,12921.0
2017-03-16 15:05:00,63.02,63.04,62.95,62.98,34997.0,55.0244,55.0419,54.9633,54.9895,34997.0
2017-03-16 15:10:00,62.98,63.0,62.98,62.99,9061.0,54.9895,55.0069,54.9895,54.9982,9061.0
2017-03-16 15:15:00,62.99,63.03,62.98,63.03,9149.0,54.9982,55.0331,54.9895,55.0331,9149.0
2017-03-16 15:20:00,63.03,63.06,63.03,63.05,10704.0,55.0331,55.0593,55.0331,55.0506,10704.0
2017-03-16 15:25:00,63.05,63.05,62.92,62.95,40083.0,55.0506,55.0506,54.9371,54.9633,40083.0
2017-03-16 15:30:00,62.95,62.99,62.94,62.99,12566.0,54.9633,54.9982,54.9545,54.9982,12566.0
2017-03-16 15:35:00,63.0,63.05,63.0,63.04,16037.0,55.0069,55.0506,55.0069,55.0419,16037.0
2017-03-16 15:40:00,63.05,63.08,63.04,63.08,31512.0,55.0506,55.0768,55.0419,55.0768,31512.0
2017-03-16 15:45:00,63.07,63.08,63.02,63.02,25415.0,55.068,55.0768,55.0244,55.0244,25415.0
2017-03-16 15:50:00,63.02,63.06,63.01,63.02,36497.0,55.0244,55.0593,55.0157,55.0244,36497.0
2017-03-16 15:55:00,63.03,63.07,63.02,63.05,93574.0,55.0331,55.068,55.0244,55.0506,93574.0
2017-03-17 09:30:00,63.19,63.3,63.1,63.16,225130.0,55.1728,55.2689,55.0942,55.1466,225130.0
2017-03-17 09:35:00,63.16,63.19,63.11,63.18,9238.0,55.1466,55.1728,55.103,55.1641,9238.0
2017-03-17 09:40:00,63.18,63.21,63.11,63.19,16393.0,55.1641,55.1903,55.103,55.1728,16393.0
2017-03-17 09:45:00,63.2,63.34,63.2,63.34,6358.0,55.1816,55.3038,55.1816,55.3038,6358.0
2017-03-17 09:50:00,63.34,63.42,63.33,63.42,7195.0,55.3038,55.3736,55.2951,55.3736,7195.0
2017-03-17 09:55:00,63.42,63.42,63.4,63.42,4319.0,55.3736,55.3736,55.3562,55.3736,4319.0
2017-03-17 10:00:00,63.46,63.56,63.45,63.55,8638.0,55.4086,55.4959,55.3998,55.4871,8638.0
2017-03-17 10:05:00,63.56,63.57,63.5,63.51,7691.0,55.4959,55.5046,55.4435,55.4522,7691.0
2017-03-17 10:10:00,63.51,63.51,63.46,63.46,7475.0,55.4522,55.4522,55.4086,55.4086,7475.0
2017-03-17 10:15:00,63.45,63.52,63.44,63.52,5994.0,55.3998,55.461,55.3911,55.461,5994.0
2017-03-17 10:20:00,63.51,63.52,63.47,63.47,6199.0,55.4522,55.461,55.4173,55.4173,6199.0
2017-03-17 10:25:00,63.48,63.48,63.41,63.48,16045.0,55.426,55.426,55.3649,55.426,16045.0
2017-03-17 10:30:00,63.48,63.48,63.41,63.41,10008.0,55.426,55.426,55.3649,55.3649,10008.0
2017-03-17 10:35:00,63.41,63.41,63.31,63.35,13669.0,55.3649,55.3649,55.2776,55.3125,13669.0
2017-03-17 10:40:00,63.33,63.33,63.27,63.27,4889.0,55.2951,55.2951,55.2427,55.2427,4889.0
2017-03-17 10:45:00,63.28,63.35,63.28,63.34,5837.0,55.2514,55.3125,55.2514,55.3038,5837.0
2017-03-17 10:50:00,63.35,63.35,63.3,63.3,5699.0,55.3125,55.3125,55.2689,55.2689,5699.0
2017-03-17 10:55:00,63.29,63.38,63.29,63.38,14289.0,55.2601,55.3387,55.2601,55.3387,14289.0
2017-03-17 11:00:00,63.39,63.39,63.34,63.36,8182.0,55.3474,55.3474,55.3038,55.3213,8182.0
2017-03-17 11:05:00,63.37,63.4,63.36,63.4,12762.0,55.33,55.3562,55.3213,55.3562,12762.0
2017-03-17 11:10:00,63.4,63.43,63.38,63.43,7477.0,55.3562,55.3824,55.3387,55.3824,7477.0
2017-03-17 11:15:00,63.43,63.46,63.42,63.43,6356.0,55.3824,55.4086,55.3736,55.3824,6356.0
2017-03-17 11:20:00,63.44,63.45,63.43,63.43,5483.0,55.3911,55.3998,55.3824,55.3824,5483.0
2017-03-17 11:25:00,63.42,63.46,63.42,63.45,8035.0,55.3736,55.4086,55.3736,55.3998,8035.0
2017-03-17 11:30:00,63.45,63.45,63.41,63.41,3501.0,55.3998,55.3998,55.3649,55.3649,3501.0
2017-03-17 11:35:00,63.41,63.44,63.4,63.44,6422.0,55.3649,55.3911,55.3562,55.3911,6422.0
2017-03-17 11:40:00,63.44,63.46,63.43,63.46,7702.0,55.3911,55.4086,55.3824,55.4086,7702.0
2017-03-17 11:45:00,63.45,63.49,63.45,63.49,4527.0,55.3998,55.4348,55.3998,55.4348,4527.0
2017-03-17 11:50:00,63.49,63.51,63.48,63.48,7375.0,55.4348,55.4522,55.426,55.426,7375.0
2017-03-17 11:55:00,63.48,63.51,63.48,63.5,9843.0,55.426,55.4522,55.426,55.4435,9843.0
2017-03-17 12:00:00,63.49,63.5,63.48,63.5,2700.0,55.4348,55.4435,55.426,55.4435,2700.0
2017-03-17 12:05:00,63.51,63.51,63.48,63.51,3893.0,55.4522,55.4522,55.426,55.4522,3893.0
2017-03-17 12:10:00,63.5,63.5,63.46,63.49,11778.0,55.4435,55.4435,55.4086,55.4348,11778.0
2017-03-17 12:15:00,63.49,63.52,63.49,63.52,4024.0,55.4348,55.461,55.4348,55.461,4024.0
2017-03-17 12:20:00,63.51,63.52,63.46,63.47,10981.0,55.4522,55.461,55.4086,55.4173,10981.0
2017-03-17 12:25:00,63.46,63.47,63.45,63.47,6089.0,55.4086,55.4173,55.3998,55.4173,6089.0
2017-03-17 12:30:00,63.47,63.5,63.47,63.5,1938.0,55.4173,55.4435,55.4173,55.4435,1938.0
2017-03-17 12:35:00,63.5,63.55,63.5,63.54,4488.0,55.4435,55.4871,55.4435,55.4784,4488.0
2017-03-17 12:40:00,63.53,63.54,63.46,63.48,20496.0,55.4697,55.4784,55.4086,55.426,20496.0
2017-03-17 12:45:00,63.48,63.5,63.48,63.5,3694.0,55.426,55.4435,55.426,55.4435,3694.0
2017-03-17 12:50:00,63.5,63.5,63.48,63.49,2723.0,55.4435,55.4435,55.426,55.4348,2723.0
2017-03-17 12:55:00,63.49,63.49,63.44,63.44,8342.0,55.4348,55.4348,55.3911,55.3911,8342.0
2017-03-17 13:00:00,63.45,63.47,63.45,63.47,2111.0,55.3998,55.4173,55.3998,55.4173,2111.0
2017-03-17 13:05:00,63.47,63.47,63.44,63.44,4402.0,55.4173,55.4173,55.3911,55.3911,4402.0
2017-03-17 13:10:00,63.45,63.47,63.44,63.47,4084.0,55.3998,55.4173,55.3911,55.4173,4084.0
2017-03-17 13:15:00,63.46,63.47,63.45,63.46,4458.0,55.4086,55.4173,55.3998,55.4086,4458.0
2017-03-17 13:20:00,63.46,63.46,63.44,63.46,6774.0,55.4086,55.4086,55.3911,55.4086,6774.0
2017-03-17 13:25:00,63.47,63.48,63.46,63.48,1500.0,55.4173,55.426,55.4086,55.426,1500.0
2017-03-17 13:30:00,63.47,63.48,63.43,63.45,6269.0,55.4173,55.426,55.3824,55.3998,6269.0
2017-03-17 13:35:00,63.46,63.48,63.45,63.46,6506.0,55.4086,55.426,55.3998,55.4086,6506.0
2017-03-17 13:40:00,63.46,63.47,63.46,63.46,3697.0,55.4086,55.4173,55.4086,55.4086,3697.0
2017-03-17 13:45:00,63.47,63.47,63.44,63.47,5281.0,55.4173,55.4173,55.3911,55.4173,5281.0
2017-03-17 13:50:00,63.47,63.49,63.46,63.48,3741.0,55.4173,55.4348,55.4086,55.426,3741.0
2017-03-17 13:55:00,63.49,63.49,63.48,63.49,3816.0,55.4348,55.4348,55.426,55.4348,3816.0
2017-03-17 14:00:00,63.5,63.54,63.49,63.52,3788.0,55.4435,55.4784,55.4348,55.461,3788.0
2017-03-17 14:05:00,63.52,63.53,63.51,63.53,4069.0,55.461,55.4697,55.4522,55.4697,4069.0
2017-03-17 14:10:00,63.54,63.59,63.53,63.59,5196.0,55.4784,55.5221,55.4697,55.5221,5196.0
2017-03-17 14:15:00,63.6,63.61,63.55,63.57,12779.0,55.5308,55.5395,55.4871,55.5046,12779.0
2017-03-17 14:20:00,63.56,63.57,63.56,63.57,1200.0,55.4959,55.5046,55.4959,55.5046,1200.0
2017-03-17 14:25:00,63.57,63.58,63.54,63.55,8908.0,55.5046,55.5133,55.4784,55.4871,8908.0
2017-03-17 14:30:00,63.55,63.57,63.55,63.57,3416.0,55.4871,55.5046,55.4871,55.5046,3416.0
2017-03-17 14:35:00,63.57,63.58,63.55,63.58,4548.0,55.5046,55.5133,55.4871,55.5133,4548.0
2017-03-17 14:40:00,63.58,63.59,63.57,63.57,3320.0,55.5133,55.5221,55.5046,55.5046,3320.0
2017-03-17 14:45:00,63.57,63.57,63.54,63.54,10092.0,55.5046,55.5046,55.4784,55.4784,10092.0
2017-03-17 14:50:00,63.54,63.54,63.51,63.52,3655.0,55.4784,55.4784,55.4522,55.461,3655.0
2017-03-17 14:55:00,63.52,63.53,63.51,63.53,1900.0,55.461,55.4697,55.4522,55.4697,1900.0
2017-03-17 15:00:00,63.53,63.54,63.49,63.53,17160.0,55.4697,55.4784,55.4348,55.4697,17160.0
2017-03-17 15:05:00,63.53,63.54,63.5,63.51,5787.0,55.4697,55.4784,55.4435,55.4522,5787.0
2017-03-17 15:10:00,63.51,63.52,63.48,63.5,20465.0,55.4522,55.461,55.426,55.4435,20465.0
2017-03-17 15:15:00,63.5,63.51,63.49,63.5,7230.0,55.4435,55.4522,55.4348,55.4435,7230.0
2017-03-17 15:20:00,63.5,63.5,63.49,63.5,7300.0,55.4435,55.4435,55.4348,55.4435,7300.0
2017-03-17 15:25:00,63.5,63.51,63.47,63.48,13880.0,55.4435,55.4522,55.4173,55.426,13880.0
2017-03-17 15:30:00,63.49,63.49,63.43,63.44,15078.0,55.4348,55.4348,55.3824,55.3911,15078.0
2017-03-17 15:35:00,63.43,63.44,63.39,63.41,29642.0,55.3824,55.3911,55.3474,55.3649,29642.0
2017-03-17 15:40:00,63.41,63.45,63.4,63.42,27273.0,55.3649,55.3998,55.3562,55.3736,27273.0
2017-03-17 15:45:00,63.43,63.47,63.43,63.45,52439.0,55.3824,55.4173,55.3824,55.3998,52439.0
2017-03-17 15:50:00,63.44,63.47,63.39,63.4,52592.0,55.3911,55.4173,55.3474,55.3562,52592.0
2017-03-17 15:55:00,63.4,63.42,63.35,63.37,110704.0,55.3562,55.3736,55.3125,55.33,110704.0
2017-03-20 09:30:00,63.31,63.41,63.23,63.38,19584.0,55.2776,55.3649,55.2077,55.3387,19584.0
2017-03-20 09:35:00,63.4,63.4,63.25,63.29,11280.0,55.3562,55.3562,55.2252,55.2601,11280.0
2017-03-20 09:40:00,63.31,63.31,63.25,63.27,4956.0,55.2776,55.2776,55.2252,55.2427,4956.0
2017-03-20 09:45:00,63.27,63.37,63.27,63.36,10990.0,55.2427,55.33,55.2427,55.3213,10990.0
2017-03-20 09:50:00,63.34,63.34,63.26,63.28,6301.0,55.3038,55.3038,55.2339,55.2514,6301.0
2017-03-20 09:55:00,63.29,63.34,63.27,63.27,5088.0,55.2601,55.3038,55.2427,55.2427,5088.0
2017-03-20 10:00:00,63.27,63.35,63.27,63.34,7233.0,55.2427,55.3125,55.2427,55.3038,7233.0
2017-03-20 10:05:00,63.34,63.37,63.34,63.36,5000.0,55.3038,55.33,55.3038,55.3213,5000.0
2017-03-20 10:10:00,63.35,63.37,63.33,63.36,7197.0,55.3125,55.33,55.2951,55.3213,7197.0
2017-03-20 10:15:00,63.35,63.39,63.32,63.39,5962.0,55.3125,55.3474,55.2863,55.3474,5962.0
2017-03-20 10:20:00,63.38,63.42,63.38,63.42,5647.0,55.3387,55.3736,55.3387,55.3736,5647.0
2017-03-20 10:25:00,63.41,63.45,63.38,63.44,6808.0,55.3649,55.3998,55.3387,55.3911,6808.0
2017-03-20 10:30:00,63.43,63.43,63.37,63.37,7944.0,55.3824,55.3824,55.33,55.33,7944.0
2017-03-20 10:35:00,63.36,63.4,63.36,63.37,5827.0,55.3213,55.3562,55.3213,55.33,5827.0
2017-03-20 10:40:00,63.37,63.4,63.37,63.39,6008.0,55.33,55.3562,55.33,55.3474,6008.0
2017-03-20 10:45:00,63.39,63.41,63.37,63.37,2619.0,55.3474,55.3649,55.33,55.33,2619.0
2017-03-20 10:50:00,63.38,63.38,63.36,63.36,5547.0,55.3387,55.3387,55.3213,55.3213,5547.0
2017-03-20 10:55:00,63.35,63.4,63.32,63.4,6345.0,55.3125,55.3562,55.2863,55.3562,6345.0
2017-03-20 11:00:00,63.4,63.4,63.37,63.39,4376.0,55.3562,55.3562,55.33,55.3474,4376.0
2017-03-20 11:05:00,63.38,63.39,63.37,63.39,6723.0,55.3387,55.3474,55.33,55.3474,6723.0
2017-03-20 11:10:00,63.41,63.42,63.38,63.38,5295.0,55.3649,55.3736,55.3387,55.3387,5295.0
2017-03-20 11:15:00,63.38,63.4,63.37,63.39,3478.0,55.3387,55.3562,55.33,55.3474,3478.0
2017-03-20 11:20:00,63.4,63.4,63.34,63.37,5472.0,55.3562,55.3562,55.3038,55.33,5472.0
2017-03-20 11:25:00,63.37,63.43,63.37,63.41,9904.0,55.33,55.3824,55.33,55.3649,9904.0
2017-03-20 11:30:00,63.42,63.42,63.38,63.38,3328.0,55.3736,55.3736,55.3387,55.3387,3328.0
2017-03-20 11:35:00,63.39,63.39,63.38,63.39,619.0,55.3474,55.3474,55.3387,55.3474,619.0
2017-03-20 11:40:00,63.38,63.42,63.37,63.42,3517.0,55.3387,55.3736,55.33,55.3736,3517.0
2017-03-20 11:45:00,63.41,63.42,63.4,63.42,1900.0,55.3649,55.3736,55.3562,55.3736,1900.0
2017-03-20 11:50:00,63.41,63.43,63.4,63.41,4476.0,55.3649,55.3824,55.3562,55.3649,4476.0
2017-03-20 11:55:00,63.41,63.41,63.38,63.38,3100.0,55.3649,55.3649,55.3387,55.3387,3100.0
2017-03-20 12:00:00,63.38,63.39,63.37,63.38,2434.0,55.3387,55.3474,55.33,55.3387,2434.0
2017-03-20 12:05:00,63.38,63.4,63.36,63.36,4062.0,55.3387,55.3562,55.3213,55.3213,4062.0
2017-03-20 12:10:00,63.36,63.41,63.35,63.41,11714.0,55.3213,55.3649,55.3125,55.3649,11714.0
2017-03-20 12:15:00,63.42,63.42,63.39,63.41,4661.0,55.3736,55.3736,55.3474,55.3649,4661.0
2017-03-20 12:20:00,63.41,63.42,63.38,63.42,4655.0,55.3649,55.3736,55.3387,55.3736,4655.0
2017-03-20 12:25:00,63.42,63.45,63.41,63.45,5276.0,55.3736,55.3998,55.3649,55.3998,5276.0
2017-03-20 12:30:00,63.44,63.45,63.44,63.45,3077.0,55.3911,55.3998,55.3911,55.3998,3077.0
2017-03-20 12:35:00,63.45,63.45,63.42,63.43,3405.0,55.3998,55.3998,55.3736,55.3824,3405.0
2017-03-20 12:40:00,63.44,63.44,63.43,63.44,2400.0,55.3911,55.3911,55.3824,55.3911,2400.0
2017-03-20 12:45:00,63.43,63.46,63.43,63.43,6557.0,55.3824,55.4086,55.3824,55.3824,6557.0
2017-03-20 12:50:00,63.43,63.45,63.43,63.45,1300.0,55.3824,55.3998,55.3824,55.3998,1300.0
2017-03-20 12:55:00,63.44,63.45,63.43,63.43,1404.0,55.3911,55.3998,55.3824,55.3824,1404.0
2017-03-20 13:00:00,63.44,63.45,63.43,63.45,2531.0,55.3911,55.3998,55.3824,55.3998,2531.0
2017-03-20 13:05:00,63.44,63.45,63.42,63.43,3980.0,55.3911,55.3998,55.3736,55.3824,3980.0
2017-03-20 13:10:00,63.42,63.44,63.42,63.43,2498.0,55.3736,55.3911,55.3736,55.3824,2498.0
2017-03-20 13:15:00,63.43,63.44,63.42,63.43,6857.0,55.3824,55.3911,55.3736,55.3824,6857.0
2017-03-20 13:20:00,63.43,63.43,63.41,63.43,5104.0,55.3824,55.3824,55.3649,55.3824,5104.0
2017-03-20 13:25:00,63.43,63.43,63.41,63.42,1400.0,55.3824,55.3824,55.3649,55.3736,1400.0
2017-03-20 13:30:00,63.42,63.44,63.41,63.44,7504.0,55.3736,55.3911,55.3649,55.3911,7504.0
2017-03-20 13:35:00,63.44,63.44,63.37,63.38,10933.0,55.3911,55.3911,55.33,55.3387,10933.0
2017-03-20 13:40:00,63.38,63.39,63.32,63.33,9731.0,55.3387,55.3474,55.2863,55.2951,9731.0
2017-03-20 13:45:00,63.34,63.37,63.33,63.37,3406.0,55.3038,55.33,55.2951,55.33,3406.0
2017-03-20 13:50:00,63.36,63.37,63.34,63.35,4900.0,55.3213,55.33,55.3038,55.3125,4900.0
2017-03-20 13:55:00,63.35,63.38,63.34,63.36,6071.0,55.3125,55.3387,55.3038,55.3213,6071.0
2017-03-20 14:00:00,63.37,63.38,63.36,63.37,4243.0,55.33,55.3387,55.3213,55.33,4243.0
2017-03-20 14:05:00,63.37,63.37,63.36,63.36,2366.0,55.33,55.33,55.3213,55.3213,2366.0
2017-03-20 14:10:00,63.36,63.37,63.35,63.37,8213.0,55.3213,55.33,55.3125,55.33,8213.0
2017-03-20 14:15:00,63.37,63.38,63.35,63.36,5000.0,55.33,55.3387,55.3125,55.3213,5000.0
2017-03-20 14:20:00,63.37,63.37,63.35,63.36,5530.0,55.33,55.33,55.3125,55.3213,5530.0
2017-03-20 14:25:00,63.35,63.37,63.35,63.35,4267.0,55.3125,55.33,55.3125,55.3125,4267.0
2017-03-20 14:30:00,63.36,63.38,63.35,63.37,5600.0,55.3213,55.3387,55.3125,55.33,5600.0
2017-03-20 14:35:00,63.38,63.38,63.3,63.31,11045.0,55.3387,55.3387,55.2689,55.2776,11045.0
2017-03-20 14:40:00,63.32,63.32,63.29,63.3,5478.0,55.2863,55.2863,55.2601,55.2689,5478.0
2017-03-20 14:45:00,63.3,63.3,63.25,63.26,7263.0,55.2689,55.2689,55.2252,55.2339,7263.0
2017-03-20 14:50:00,63.26,63.29,63.25,63.27,9296.0,55.2339,55.2601,55.2252,55.2427,9296.0
2017-03-20 14:55:00,63.27,63.3,63.27,63.29,7829.0,55.2427,55.2689,55.2427,55.2601,7829.0
2017-03-20 15:00:00,63.29,63.3,63.27,63.29,16975.0,55.2601,55.2689,55.2427,55.2601,16975.0
2017-03-20 15:05:00,63.29,63.37,63.28,63.35,24008.0,55.2601,55.33,55.2514,55.3125,24008.0
2017-03-20 15:10:00,63.36,63.36,63.31,63.32,9079.0,55.3213,55.3213,55.2776,55.2863,9079.0
2017-03-20 15:15:00,63.33,63.35,63.32,63.34,4634.0,55.2951,55.3125,55.2863,55.3038,4634.0
2017-03-20 15:20:00,63.35,63.36,63.33,63.34,8445.0,55.3125,55.3213,55.2951,55.3038,8445.0
2017-03-20 15:25:00,63.34,63.34,63.31,63.32,8605.0,55.3038,55.3038,55.2776,55.2863,8605.0
2017-03-20 15:30:00,63.32,63.34,63.31,63.33,13375.0,55.2863,55.3038,55.2776,55.2951,13375.0
2017-03-20 15:35:00,63.33,63.33,63.29,63.3,14408.0,55.2951,55.2951,55.2601,55.2689,14408.0
2017-03-20 15:40:00,63.3,63.3,63.27,63.28,11504.0,55.2689,55.2689,55.2427,55.2514,11504.0
2017-03-20 15:45:00,63.27,63.27,63.22,63.25,23133.0,55.2427,55.2427,55.199,55.2252,23133.0
2017-03-20 15:50:00,63.25,63.27,63.22,63.23,16261.0,55.2252,55.2427,55.199,55.2077,16261.0
2017-03-20 15:55:00,63.23,63.25,63.22,63.24,63709.0,55.2077,55.2252,55.199,55.2165,63709.0
2017-03-21 09:30:00,63.49,63.51,63.26,63.34,11456.0,55.4348,55.4522,55.2339,55.3038,11456.0
2017-03-21 09:35:00,63.34,63.49,63.33,63.4,11014.0,55.3038,55.4348,55.2951,55.3562,11014.0
2017-03-21 09:40:00,63.39,63.39,63.3,63.3,9253.0,55.3474,55.3474,55.2689,55.2689,9253.0
2017-03-21 09:45:00,63.3,63.3,63.24,63.24,5924.0,55.2689,55.2689,55.2165,55.2165,5924.0
2017-03-21 09:50:00,63.23,63.27,63.21,63.23,10909.0,55.2077,55.2427,55.1903,55.2077,10909.0
2017-03-21 09:55:00,63.23,63.26,63.19,63.21,20912.0,55.2077,55.2339,55.1728,55.1903,20912.0
2017-03-21 10:00:00,63.19,63.19,63.11,63.12,5153.0,55.1728,55.1728,55.103,55.1117,5153.0
2017-03-21 10:05:00,63.12,63.2,63.11,63.19,9922.0,55.1117,55.1816,55.103,55.1728,9922.0
2017-03-21 10:10:00,63.2,63.2,63.09,63.1,7207.0,55.1816,55.1816,55.0855,55.0942,7207.0
2017-03-21 10:15:00,63.09,63.12,63.08,63.09,6945.0,55.0855,55.1117,55.0768,55.0855,6945.0
2017-03-21 10:20:00,63.09,63.12,63.07,63.08,6758.0,55.0855,55.1117,55.068,55.0768,6758.0
2017-03-21 10:25:00,63.08,63.09,63.02,63.04,7599.0,55.0768,55.0855,55.0244,55.0419,7599.0
2017-03-21 10:30:00,63.04,63.05,63.01,63.03,11569.0,55.0419,55.0506,55.0157,55.0331,11569.0
2017-03-21 10:35:00,63.03,63.03,62.93,62.96,15423.0,55.0331,55.0331,54.9458,54.972,15423.0
2017-03-21 10:40:00,62.97,62.98,62.96,62.98,6193.0,54.9807,54.9895,54.972,54.9895,6193.0
2017-03-21 10:45:00,62.97,62.98,62.95,62.97,14465.0,54.9807,54.9895,54.9633,54.9807,14465.0
2017-03-21 10:50:00,62.96,62.97,62.89,62.9,12346.0,54.972,54.9807,54.9109,54.9196,12346.0
2017-03-21 10:55:00,62.9,62.91,62.81,62.88,16886.0,54.9196,54.9283,54.841,54.9022,16886.0
2017-03-21 11:00:00,62.88,62.95,62.87,62.88,18201.0,54.9022,54.9633,54.8934,54.9022,18201.0
2017-03-21 11:05:00,62.88,62.91,62.86,62.9,10359.0,54.9022,54.9283,54.8847,54.9196,10359.0
2017-03-21 11:10:00,62.9,62.92,62.87,62.92,12066.0,54.9196,54.9371,54.8934,54.9371,12066.0
2017-03-21 11:15:00,62.91,62.91,62.82,62.84,16016.0,54.9283,54.9283,54.8498,54.8672,16016.0
2017-03-21 11:20:00,62.84,62.88,62.83,62.86,5896.0,54.8672,54.9022,54.8585,54.8847,5896.0
2017-03-21 11:25:00,62.85,62.88,62.81,62.82,13743.0,54.876,54.9022,54.841,54.8498,13743.0
2017-03-21 11:30:00,62.82,62.84,62.76,62.77,12738.0,54.8498,54.8672,54.7974,54.8061,12738.0
2017-03-21 11:35:00,62.77,62.81,62.72,62.81,12142.0,54.8061,54.841,54.7625,54.841,12142.0
2017-03-21 11:40:00,62.8,62.8,62.74,62.8,10177.0,54.8323,54.8323,54.7799,54.8323,10177.0
2017-03-21 11:45:00,62.8,62.83,62.77,62.83,9019.0,54.8323,54.8585,54.8061,54.8585,9019.0
2017-03-21 11:50:00,62.83,62.84,62.78,62.79,8610.0,54.8585,54.8672,54.8148,54.8236,8610.0
2017-03-21 11:55:00,62.78,62.79,62.77,62.79,9261.0,54.8148,54.8236,54.8061,54.8236,9261.0
2017-03-21 12:00:00,62.79,62.79,62.71,62.75,21129.0,54.8236,54.8236,54.7537,54.7886,21129.0
2017-03-21 12:05:00,62.75,62.78,62.72,62.72,22282.0,54.7886,54.8148,54.7625,54.7625,22282.0
2017-03-21 12:10:00,62.73,62.73,62.65,62.66,16148.0,54.7712,54.7712,54.7013,54.7101,16148.0
2017-03-21 12:15:00,62.67,62.7,62.6,62.61,19990.0,54.7188,54.745,54.6577,54.6664,19990.0
2017-03-21 12:20:00,62.61,62.64,62.53,62.55,18699.0,54.6664,54.6926,54.5966,54.614,18699.0
2017-03-21 12:25:00,62.56,62.57,62.5,62.56,21378.0,54.6228,54.6315,54.5704,54.6228,21378.0
2017-03-21 12:30:00,62.56,62.61,62.56,62.6,12252.0,54.6228,54.6664,54.6228,54.6577,12252.0
2017-03-21 12:35:00,62.6,62.61,62.55,62.61,26670.0,54.6577,54.6664,54.614,54.6664,26670.0
2017-03-21 12:40:00,62.6,62.62,62.59,62.61,13239.0,54.6577,54.6751,54.6489,54.6664,13239.0
2017-03-21 12:45:00,62.61,62.61,62.54,62.55,19300.0,54.6664,54.6664,54.6053,54.614,19300.0
2017-03-21 12:50:00,62.55,62.59,62.52,62.54,17162.0,54.614,54.6489,54.5878,54.6053,17162.0
2017-03-21 12:55:00,62.54,62.59,62.53,62.55,18147.0,54.6053,54.6489,54.5966,54.614,18147.0
2017-03-21 13:00:00,62.55,62.56,62.49,62.49,28936.0,54.614,54.6228,54.5616,54.5616,28936.0
2017-03-21 13:05:00,62.49,62.51,62.45,62.48,15095.0,54.5616,54.5791,54.5267,54.5529,15095.0
2017-03-21 13:10:00,62.48,62.52,62.47,62.48,14127.0,54.5529,54.5878,54.5442,54.5529,14127.0
2017-03-21 13:15:00,62.49,62.54,62.49,62.51,8250.0,54.5616,54.6053,54.5616,54.5791,8250.0
2017-03-21 13:20:00,62.5,62.52,62.45,62.5,19529.0,54.5704,54.5878,54.5267,54.5704,19529.0
2017-03-21 13:25:00,62.51,62.52,62.47,62.51,10170.0,54.5791,54.5878,54.5442,54.5791,10170.0
2017-03-21 13:30:00,62.52,62.54,62.5,62.52,8420.0,54.5878,54.6053,54.5704,54.5878,8420.0
2017-03-21 13:35:00,62.52,62.54,62.5,62.52,7642.0,54.5878,54.6053,54.5704,54.5878,7642.0
2017-03-21 13:40:00,62.52,62.52,62.47,62.47,5920.0,54.5878,54.5878,54.5442,54.5442,5920.0
2017-03-21 13:45:00,62.45,62.49,62.42,62.45,25029.0,54.5267,54.5616,54.5005,54.5267,25029.0
2017-03-21 13:50:00,62.46,62.46,62.42,62.45,9371.0,54.5354,54.5354,54.5005,54.5267,9371.0
2017-03-21 13:55:00,62.44,62.47,62.43,62.44,10224.0,54.518,54.5442,54.5092,54.518,10224.0
2017-03-21 14:00:00,62.45,62.49,62.42,62.43,10572.0,54.5267,54.5616,54.5005,54.5092,10572.0
2017-03-21 14:05:00,62.43,62.55,62.41,62.53,19510.0,54.5092,54.614,54.4918,54.5966,19510.0
2017-03-21 14:10:00,62.54,62.57,62.51,62.57,21157.0,54.6053,54.6315,54.5791,54.6315,21157.0
2017-03-21 14:15:00,62.56,62.61,62.53,62.61,25270.0,54.6228,54.6664,54.5966,54.6664,25270.0
2017-03-21 14:20:00,62.61,62.61,62.53,62.54,29310.0,54.6664,54.6664,54.5966,54.6053,29310.0
2017-03-21 14:25:00,62.55,62.59,62.52,62.56,20632.0,54.614,54.6489,54.5878,54.6228,20632.0
2017-03-21 14:30:00,62.56,62.67,62.56,62.67,34607.0,54.6228,54.7188,54.6228,54.7188,34607.0
2017-03-21 14:35:00,62.66,62.7,62.63,62.7,19266.0,54.7101,54.745,54.6839,54.745,19266.0
2017-03-21 14:40:00,62.69,62.69,62.55,62.55,39067.0,54.7363,54.7363,54.614,54.614,39067.0
2017-03-21 14:45:00,62.56,62.56,62.46,62.53,51750.0,54.6228,54.6228,54.5354,54.5966,51750.0
2017-03-21 14:50:00,62.53,62.56,62.47,62.54,14180.0,54.5966,54.6228,54.5442,54.6053,14180.0
2017-03-21 14:55:00,62.55,62.6,62.54,62.59,12419.0,54.614,54.6577,54.6053,54.6489,12419.0
2017-03-21 15:00:00,62.58,62.59,62.54,62.57,13987.0,54.6402,54.6489,54.6053,54.6315,13987.0
2017-03-21 15:05:00,62.58,62.62,62.56,62.56,17724.0,54.6402,54.6751,54.6228,54.6228,17724.0
2017-03-21 15:10:00,62.57,62.62,62.55,62.56,19071.0,54.6315,54.6751,54.614,54.6228,19071.0
2017-03-21 15:15:00,62.57,62.6,62.53,62.58,19525.0,54.6315,54.6577,54.5966,54.6402,19525.0
2017-03-21 15:20:00,62.58,62.58,62.54,62.57,15925.0,54.6402,54.6402,54.6053,54.6315,15925.0
2017-03-21 15:25:00,62.57,62.63,62.56,62.63,25432.0,54.6315,54.6839,54.6228,54.6839,25432.0
2017-03-21 15:30:00,62.63,62.66,62.59,62.63,30815.0,54.6839,54.7101,54.6489,54.6839,30815.0
2017-03-21 15:35:00,62.63,62.66,62.58,62.58,30407.0,54.6839,54.7101,54.6402,54.6402,30407.0
2017-03-21 15:40:00,62.57,62.63,62.57,62.61,50923.0,54.6315,54.6839,54.6315,54.6664,50923.0
2017-03-21 15:45:00,62.61,62.64,62.57,62.57,57050.0,54.6664,54.6926,54.6315,54.6315,57050.0
2017-03-21 15:50:00,62.58,62.58,62.52,62.57,44672.0,54.6402,54.6402,54.5878,54.6315,44672.0
2017-03-21 15:55:00,62.58,62.61,62.55,62.58,100420.0,54.6402,54.6664,54.614,54.6402,100420.0
2017-03-22 09:30:00,62.77,62.91,62.69,62.91,20779.0,54.8061,54.9283,54.7363,54.9283,20779.0
2017-03-22 09:35:00,62.91,62.91,62.78,62.82,8561.0,54.9283,54.9283,54.8148,54.8498,8561.0
2017-03-22 09:40:00,62.83,62.85,62.78,62.83,7045.0,54.8585,54.876,54.8148,54.8585,7045.0
2017-03-22 09:45:00,62.81,62.84,62.77,62.77,6016.0,54.841,54.8672,54.8061,54.8061,6016.0
2017-03-22 09:50:00,62.76,62.76,62.7,62.71,6000.0,54.7974,54.7974,54.745,54.7537,6000.0
2017-03-22 09:55:00,62.71,62.71,62.65,62.71,7534.0,54.7537,54.7537,54.7013,54.7537,7534.0
2017-03-22 10:00:00,62.71,62.73,62.65,62.72,11060.0,54.7537,54.7712,54.7013,54.7625,11060.0
2017-03-22 10:05:00,62.72,62.78,62.7,62.76,7652.0,54.7625,54.8148,54.745,54.7974,7652.0
2017-03-22 10:10:00,62.76,62.76,62.68,62.71,10840.0,54.7974,54.7974,54.7275,54.7537,10840.0
2017-03-22 10:15:00,62.72,62.73,62.64,62.66,10422.0,54.7625,54.7712,54.6926,54.7101,10422.0
2017-03-22 10:20:00,62.67,62.75,62.67,62.75,7168.0,54.7188,54.7886,54.7188,54.7886,7168.0
2017-03-22 10:25:00,62.75,62.78,62.74,62.78,9971.0,54.7886,54.8148,54.7799,54.8148,9971.0
2017-03-22 10:30:00,62.78,62.82,62.78,62.8,13393.0,54.8148,54.8498,54.8148,54.8323,13393.0
2017-03-22 10:35:00,62.79,62.87,62.79,62.85,13561.0,54.8236,54.8934,54.8236,54.876,13561.0
2017-03-22 10:40:00,62.85,62.9,62.83,62.87,8094.0,54.876,54.9196,54.8585,54.8934,8094.0
2017-03-22 10:45:00,62.86,62.89,62.81,62.81,12984.0,54.8847,54.9109,54.841,54.841,12984.0
2017-03-22 10:50:00,62.8,62.85,62.79,62.81,7088.0,54.8323,54.876,54.8236,54.841,7088.0
2017-03-22 10:55:00,62.8,62.84,62.78,62.83,14043.0,54.8323,54.8672,54.8148,54.8585,14043.0
2017-03-22 11:00:00,62.83,62.85,62.79,62.81,8999.0,54.8585,54.876,54.8236,54.841,8999.0
2017-03-22 11:05:00,62.8,62.84,62.78,62.83,9703.0,54.8323,54.8672,54.8148,54.8585,9703.0
2017-03-22 11:10:00,62.83,62.87,62.82,62.85,8386.0,54.8585,54.8934,54.8498,54.876,8386.0
2017-03-22 11:15:00,62.87,62.92,62.87,62.89,27286.0,54.8934,54.9371,54.8934,54.9109,27286.0
2017-03-22 11:20:00,62.89,62.94,62.88,62.93,36639.0,54.9109,54.9545,54.9022,54.9458,36639.0
2017-03-22 11:25:00,62.94,62.94,62.88,62.89,8240.0,54.9545,54.9545,54.9022,54.9109,8240.0
2017-03-22 11:30:00,62.88,62.9,62.86,62.86,5224.0,54.9022,54.9196,54.8847,54.8847,5224.0
2017-03-22 11:35:00,62.87,62.9,62.86,62.9,4754.0,54.8934,54.9196,54.8847,54.9196,4754.0
2017-03-22 11:40:00,62.91,62.96,62.91,62.96,3984.0,54.9283,54.972,54.9283,54.972,3984.0
2017-03-22 11:45:00,62.95,62.98,62.95,62.97,6412.0,54.9633,54.9895,54.9633,54.9807,6412.0
2017-03-22 11:50:00,62.97,62.97,62.92,62.92,5421.0,54.9807,54.9807,54.9371,54.9371,5421.0
2017-03-22 11:55:00,62.92,62.93,62.9,62.92,5141.0,54.9371,54.9458,54.9196,54.9371,5141.0
2017-03-22 12:00:00,62.92,62.92,62.91,62.92,1349.0,54.9371,54.9371,54.9283,54.9371,1349.0
2017-03-22 12:05:00,62.92,62.94,62.9,62.91,7005.0,54.9371,54.9545,54.9196,54.9283,7005.0
2017-03-22 12:10:00,62.92,62.92,62.89,62.89,6627.0,54.9371,54.9371,54.9109,54.9109,6627.0
2017-03-22 12:15:00,62.9,62.9,62.89,62.9,2400.0,54.9196,54.9196,54.9109,54.9196,2400.0
2017-03-22 12:20:00,62.9,62.9,62.86,62.89,5419.0,54.9196,54.9196,54.8847,54.9109,5419.0
2017-03-22 12:25:00,62.88,62.89,62.87,62.88,4365.0,54.9022,54.9109,54.8934,54.9022,4365.0
2017-03-22 12:30:00,62.88,62.91,62.87,62.9,5209.0,54.9022,54.9283,54.8934,54.9196,5209.0
2017-03-22 12:35:00,62.9,62.91,62.87,62.87,2945.0,54.9196,54.9283,54.8934,54.8934,2945.0
2017-03-22 12:40:00,62.88,62.91,62.88,62.9,5389.0,54.9022,54.9283,54.9022,54.9196,5389.0
2017-03-22 12:45:00,62.91,62.91,62.88,62.89,4856.0,54.9283,54.9283,54.9022,54.9109,4856.0
2017-03-22 12:50:00,62.88,62.89,62.83,62.85,7697.0,54.9022,54.9109,54.8585,54.876,7697.0
2017-03-22 12:55:00,62.86,62.9,62.85,62.9,3992.0,54.8847,54.9196,54.876,54.9196,3992.0
2017-03-22 13:00:00,62.9,62.9,62.79,62.85,23274.0,54.9196,54.9196,54.8236,54.876,23274.0
2017-03-22 13:05:00,62.84,62.85,62.83,62.84,3736.0,54.8672,54.876,54.8585,54.8672,3736.0
2017-03-22 13:10:00,62.85,62.87,62.83,62.84,7837.0,54.876,54.8934,54.8585,54.8672,7837.0
2017-03-22 13:15:00,62.83,62.88,62.83,62.86,15077.0,54.8585,54.9022,54.8585,54.8847,15077.0
2017-03-22 13:20:00,62.85,62.89,62.82,62.84,16418.0,54.876,54.9109,54.8498,54.8672,16418.0
2017-03-22 13:25:00,62.85,62.91,62.84,62.9,11944.0,54.876,54.9283,54.8672,54.9196,11944.0
2017-03-22 13:30:00,62.91,62.95,62.89,62.95,11433.0,54.9283,54.9633,54.9109,54.9633,11433.0
2017-03-22 13:35:00,62.95,62.96,62.92,62.94,6022.0,54.9633,54.972,54.9371,54.9545,6022.0
2017-03-22 13:40:00,62.94,62.94,62.91,62.93,4193.0,54.9545,54.9545,54.9283,54.9458,4193.0
2017-03-22 13:45:00,62.92,62.92,62.89,62.91,7298.0,54.9371,54.9371,54.9109,54.9283,7298.0
2017-03-22 13:50:00,62.91,62.91,62.85,62.85,2824.0,54.9283,54.9283,54.876,54.876,2824.0
2017-03-22 13:55:00,62.85,62.85,62.81,62.81,8397.0,54.876,54.876,54.841,54.841,8397.0
2017-03-22 14:00:00,62.82,62.84,62.79,62.83,7017.0,54.8498,54.8672,54.8236,54.8585,7017.0
2017-03-22 14:05:00,62.82,62.82,62.76,62.78,10818.0,54.8498,54.8498,54.7974,54.8148,10818.0
2017-03-22 14:10:00,62.77,62.8,62.75,62.76,11403.0,54.8061,54.8323,54.7886,54.7974,11403.0
2017-03-22 14:15:00,62.76,62.76,62.72,62.73,7277.0,54.7974,54.7974,54.7625,54.7712,7277.0
2017-03-22 14:20:00,62.73,62.74,62.7,62.73,8117.0,54.7712,54.7799,54.745,54.7712,8117.0
2017-03-22 14:25:00,62.73,62.73,62.67,62.67,5185.0,54.7712,54.7712,54.7188,54.7188,5185.0
2017-03-22 14:30:00,62.67,62.72,62.66,62.71,5812.0,54.7188,54.7625,54.7101,54.7537,5812.0
2017-03-22 14:35:00,62.71,62.77,62.71,62.77,8765.0,54.7537,54.8061,54.7537,54.8061,8765.0
2017-03-22 14:40:00,62.76,62.8,62.75,62.8,4085.0,54.7974,54.8323,54.7886,54.8323,4085.0
2017-03-22 14:45:00,62.79,62.82,62.76,62.82,11155.0,54.8236,54.8498,54.7974,54.8498,11155.0
2017-03-22 14:50:00,62.82,62.86,62.81,62.81,5717.0,54.8498,54.8847,54.841,54.841,5717.0
2017-03-22 14:55:00,62.81,62.81,62.79,62.8,5984.0,54.841,54.841,54.8236,54.8323,5984.0
2017-03-22 15:00:00,62.8,62.8,62.78,62.79,6091.0,54.8323,54.8323,54.8148,54.8236,6091.0
2017-03-22 15:05:00,62.79,62.81,62.78,62.8,13496.0,54.8236,54.841,54.8148,54.8323,13496.0
2017-03-22 15:10:00,62.8,62.82,62.79,62.82,7698.0,54.8323,54.8498,54.8236,54.8498,7698.0
2017-03-22 15:15:00,62.82,62.86,62.81,62.85,10878.0,54.8498,54.8847,54.841,54.876,10878.0
2017-03-22 15:20:00,62.86,62.88,62.83,62.83,10320.0,54.8847,54.9022,54.8585,54.8585,10320.0
2017-03-22 15:25:00,62.82,62.83,62.79,62.8,12493.0,54.8498,54.8585,54.8236,54.8323,12493.0
2017-03-22 15:30:00,62.8,62.8,62.77,62.78,14242.0,54.8323,54.8323,54.8061,54.8148,14242.0
2017-03-22 15:35:00,62.78,62.79,62.76,62.77,21146.0,54.8148,54.8236,54.7974,54.8061,21146.0
2017-03-22 15:40:00,62.77,62.81,62.75,62.76,26877.0,54.8061,54.841,54.7886,54.7974,26877.0
2017-03-22 15:45:00,62.76,62.77,62.74,62.76,41296.0,54.7974,54.8061,54.7799,54.7974,41296.0
2017-03-22 15:50:00,62.75,62.8,62.75,62.76,68581.0,54.7886,54.8323,54.7886,54.7974,68581.0
2017-03-22 15:55:00,62.75,62.81,62.72,62.76,184836.0,54.7886,54.841,54.7625,54.7974,184836.0
2017-03-23 09:30:00,62.7,62.83,62.7,62.77,19238.0,54.745,54.8585,54.745,54.8061,19238.0
2017-03-23 09:35:00,62.78,62.81,62.68,62.76,28717.0,54.8148,54.841,54.7275,54.7974,28717.0
2017-03-23 09:40:00,62.77,62.81,62.77,62.81,11738.0,54.8061,54.841,54.8061,54.841,11738.0
2017-03-23 09:45:00,62.81,62.85,62.81,62.82,5500.0,54.841,54.876,54.841,54.8498,5500.0
2017-03-23 09:50:00,62.83,62.83,62.78,62.81,10082.0,54.8585,54.8585,54.8148,54.841,10082.0
2017-03-23 09:55:00,62.81,62.82,62.79,62.8,7006.0,54.841,54.8498,54.8236,54.8323,7006.0
2017-03-23 10:00:00,62.81,62.83,62.8,62.83,8132.0,54.841,54.8585,54.8323,54.8585,8132.0
2017-03-23 10:05:00,62.82,62.84,62.8,62.83,5837.0,54.8498,54.8672,54.8323,54.8585,5837.0
2017-03-23 10:10:00,62.84,62.85,62.83,62.84,6090.0,54.8672,54.876,54.8585,54.8672,6090.0
2017-03-23 10:15:00,62.84,62.9,62.84,62.89,6563.0,54.8672,54.9196,54.8672,54.9109,6563.0
2017-03-23 10:20:00,62.9,63.02,62.89,63.02,15404.0,54.9196,55.0244,54.9109,55.0244,15404.0
2017-03-23 10:25:00,63.03,63.03,62.98,63.0,5302.0,55.0331,55.0331,54.9895,55.0069,5302.0
2017-03-23 10:30:00,62.99,63.03,62.99,63.01,8470.0,54.9982,55.0331,54.9982,55.0157,8470.0
2017-03-23 10:35:00,63.01,63.09,63.0,63.08,18320.0,55.0157,55.0855,55.0069,55.0768,18320.0
2017-03-23 10:40:00,63.07,63.08,63.04,63.05,6771.0,55.068,55.0768,55.0419,55.0506,6771.0
2017-03-23 10:45:00,63.05,63.06,62.97,62.97,16489.0,55.0506,55.0593,54.9807,54.9807,16489.0
2017-03-23 10:50:00,62.98,62.98,62.92,62.95,29728.0,54.9895,54.9895,54.9371,54.9633,29728.0
2017-03-23 10:55:00,62.95,62.96,62.93,62.93,10364.0,54.9633,54.972,54.9458,54.9458,10364.0
2017-03-23 11:00:00,62.94,62.96,62.92,62.92,13220.0,54.9545,54.972,54.9371,54.9371,13220.0
2017-03-23 11:05:00,62.92,62.96,62.92,62.95,10015.0,54.9371,54.972,54.9371,54.9633,10015.0
2017-03-23 11:10:00,62.95,62.96,62.94,62.95,15777.0,54.9633,54.972,54.9545,54.9633,15777.0
2017-03-23 11:15:00,62.95,63.03,62.94,63.03,10099.0,54.9633,55.0331,54.9545,55.0331,10099.0
2017-03-23 11:20:00,63.04,63.06,63.03,63.06,4344.0,55.0419,55.0593,55.0331,55.0593,4344.0
2017-03-23 11:25:00,63.06,63.07,63.02,63.03,8173.0,55.0593,55.068,55.0244,55.0331,8173.0
2017-03-23 11:30:00,63.02,63.05,62.99,63.05,6742.0,55.0244,55.0506,54.9982,55.0506,6742.0
2017-03-23 11:35:00,63.04,63.06,63.01,63.05,4969.0,55.0419,55.0593,55.0157,55.0506,4969.0
2017-03-23 11:40:00,63.05,63.07,63.03,63.07,8000.0,55.0506,55.068,55.0331,55.068,8000.0
2017-03-23 11:45:00,63.07,63.09,63.05,63.09,7865.0,55.068,55.0855,55.0506,55.0855,7865.0
2017-03-23 11:50:00,63.09,63.09,63.04,63.04,7346.0,55.0855,55.0855,55.0419,55.0419,7346.0
2017-03-23 11:55:00,63.03,63.03,63.02,63.03,8932.0,55.0331,55.0331,55.0244,55.0331,8932.0
2017-03-23 12:00:00,63.03,63.04,63.0,63.01,9751.0,55.0331,55.0419,55.0069,55.0157,9751.0
2017-03-23 12:05:00,63.0,63.02,62.99,63.01,10876.0,55.0069,55.0244,54.9982,55.0157,10876.0
2017-03-23 12:10:00,63.01,63.02,62.98,62.99,7393.0,55.0157,55.0244,54.9895,54.9982,7393.0
2017-03-23 12:15:00,62.99,63.02,62.98,62.98,5504.0,54.9982,55.0244,54.9895,54.9895,5504.0
2017-03-23 12:20:00,62.99,63.0,62.98,63.0,4396.0,54.9982,55.0069,54.9895,55.0069,4396.0
2017-03-23 12:25:00,63.0,63.0,62.97,62.99,8676.0,55.0069,55.0069,54.9807,54.9982,8676.0
2017-03-23 12:30:00,62.99,63.0,62.98,62.99,3837.0,54.9982,55.0069,54.9895,54.9982,3837.0
2017-03-23 12:35:00,63.0,63.02,62.99,63.0,6426.0,55.0069,55.0244,54.9982,55.0069,6426.0
2017-03-23 12:40:00,62.99,63.01,62.99,63.0,3809.0,54.9982,55.0157,54.9982,55.0069,3809.0
2017-03-23 12:45:00,63.01,63.01,62.99,63.0,3684.0,55.0157,55.0157,54.9982,55.0069,3684.0
2017-03-23 12:50:00,63.0,63.0,62.97,62.97,3491.0,55.0069,55.0069,54.9807,54.9807,3491.0
2017-03-23 12:55:00,62.97,63.02,62.96,63.02,8245.0,54.9807,55.0244,54.972,55.0244,8245.0
2017-03-23 13:00:00,63.02,63.02,62.94,62.94,8222.0,55.0244,55.0244,54.9545,54.9545,8222.0
2017-03-23 13:05:00,62.94,62.99,62.92,62.93,11134.0,54.9545,54.9982,54.9371,54.9458,11134.0
2017-03-23 13:10:00,62.9,62.95,62.85,62.9,13599.0,54.9196,54.9633,54.876,54.9196,13599.0
2017-03-23 13:15:00,62.91,62.92,62.79,62.81,38868.0,54.9283,54.9371,54.8236,54.841,38868.0
2017-03-23 13:20:00,62.81,62.86,62.8,62.85,13672.0,54.841,54.8847,54.8323,54.876,13672.0
2017-03-23 13:25:00,62.85,62.88,62.78,62.78,11691.0,54.876,54.9022,54.8148,54.8148,11691.0
2017-03-23 13:30:00,62.8,62.89,62.8,62.89,6236.0,54.8323,54.9109,54.8323,54.9109,6236.0
2017-03-23 13:35:00,62.9,62.93,62.87,62.88,6252.0,54.9196,54.9458,54.8934,54.9022,6252.0
2017-03-23 13:40:00,62.89,62.96,62.88,62.96,6591.0,54.9109,54.972,54.9022,54.972,6591.0
2017-03-23 13:45:00,62.97,63.01,62.97,63.01,7058.0,54.9807,55.0157,54.9807,55.0157,7058.0
2017-03-23 13:50:00,63.01,63.03,63.0,63.02,5213.0,55.0157,55.0331,55.0069,55.0244,5213.0
2017-03-23 13:55:00,63.01,63.01,62.92,62.94,21949.0,55.0157,55.0157,54.9371,54.9545,21949.0
2017-03-23 14:00:00,62.94,62.97,62.93,62.97,4577.0,54.9545,54.9807,54.9458,54.9807,4577.0
2017-03-23 14:05:00,62.96,63.02,62.96,63.01,24037.0,54.972,55.0244,54.972,55.0157,24037.0
2017-03-23 14:10:00,63.01,63.01,62.99,63.0,17679.0,55.0157,55.0157,54.9982,55.0069,17679.0
2017-03-23 14:15:00,63.0,63.04,62.99,63.04,14947.0,55.0069,55.0419,54.9982,55.0419,14947.0
2017-03-23 14:20:00,63.04,63.05,63.03,63.03,2941.0,55.0419,55.0506,55.0331,55.0331,2941.0
2017-03-23 14:25:00,63.04,63.04,62.97,62.98,8285.0,55.0419,55.0419,54.9807,54.9895,8285.0
2017-03-23 14:30:00,62.97,63.02,62.97,63.0,5970.0,54.9807,55.0244,54.9807,55.0069,5970.0
2017-03-23 14:35:00,62.99,63.0,62.95,62.97,10153.0,54.9982,55.0069,54.9633,54.9807,10153.0
2017-03-23 14:40:00,62.98,62.98,62.95,62.96,15084.0,54.9895,54.9895,54.9633,54.972,15084.0
2017-03-23 14:45:00,62.97,62.97,62.93,62.95,12298.0,54.9807,54.9807,54.9458,54.9633,12298.0
2017-03-23 14:50:00,62.96,62.96,62.93,62.95,4403.0,54.972,54.972,54.9458,54.9633,4403.0
2017-03-23 14:55:00,62.96,62.99,62.9,62.9,8510.0,54.972,54.9982,54.9196,54.9196,8510.0
2017-03-23 15:00:00,62.9,62.91,62.84,62.87,11929.0,54.9196,54.9283,54.8672,54.8934,11929.0
2017-03-23 15:05:00,62.87,62.88,62.84,62.84,9072.0,54.8934,54.9022,54.8672,54.8672,9072.0
2017-03-23 15:10:00,62.84,62.86,62.81,62.83,16148.0,54.8672,54.8847,54.841,54.8585,16148.0
2017-03-23 15:15:00,62.84,62.85,62.78,62.79,13716.0,54.8672,54.876,54.8148,54.8236,13716.0
2017-03-23 15:20:00,62.8,62.84,62.77,62.77,26908.0,54.8323,54.8672,54.8061,54.8061,26908.0
2017-03-23 15:25:00,62.77,62.77,62.68,62.68,30526.0,54.8061,54.8061,54.7275,54.7275,30526.0
2017-03-23 15:30:00,62.68,62.71,62.6,62.61,61246.0,54.7275,54.7537,54.6577,54.6664,61246.0
2017-03-23 15:35:00,62.62,62.68,62.61,62.67,52524.0,54.6751,54.7275,54.6664,54.7188,52524.0
2017-03-23 15:40:00,62.67,62.71,62.64,62.65,27817.0,54.7188,54.7537,54.6926,54.7013,27817.0
2017-03-23 15:45:00,62.64,62.7,62.62,62.68,49992.0,54.6926,54.745,54.6751,54.7275,49992.0
2017-03-23 15:50:00,62.68,62.68,62.59,62.6,91973.0,54.7275,54.7275,54.6489,54.6577,91973.0
2017-03-23 15:55:00,62.6,62.68,62.6,62.63,116235.0,54.6577,54.7275,54.6577,54.6839,116235.0
2017-03-24 09:30:00,62.73,62.8,62.68,62.71,8351.0,54.7712,54.8323,54.7275,54.7537,8351.0
2017-03-24 09:35:00,62.71,62.81,62.67,62.71,9119.0,54.7537,54.841,54.7188,54.7537,9119.0
2017-03-24 09:40:00,62.71,62.81,62.71,62.81,8102.0,54.7537,54.841,54.7537,54.841,8102.0
2017-03-24 09:45:00,62.83,62.84,62.58,62.69,33582.0,54.8585,54.8672,54.6402,54.7363,33582.0
2017-03-24 09:50:00,62.69,62.69,62.59,62.59,4622.0,54.7363,54.7363,54.6489,54.6489,4622.0
2017-03-24 09:55:00,62.62,62.65,62.58,62.63,6233.0,54.6751,54.7013,54.6402,54.6839,6233.0
2017-03-24 10:00:00,62.64,62.67,62.59,62.65,12159.0,54.6926,54.7188,54.6489,54.7013,12159.0
2017-03-24 10:05:00,62.64,62.65,62.54,62.54,9151.0,54.6926,54.7013,54.6053,54.6053,9151.0
2017-03-24 10:10:00,62.55,62.63,62.55,62.63,6628.0,54.614,54.6839,54.614,54.6839,6628.0
2017-03-24 10:15:00,62.63,62.68,62.61,62.66,7353.0,54.6839,54.7275,54.6664,54.7101,7353.0
2017-03-24 10:20:00,62.65,62.66,62.6,62.62,10696.0,54.7013,54.7101,54.6577,54.6751,10696.0
2017-03-24 10:25:00,62.63,62.64,62.59,62.63,8716.0,54.6839,54.6926,54.6489,54.6839,8716.0
2017-03-24 10:30:00,62.63,62.67,62.61,62.64,13451.0,54.6839,54.7188,54.6664,54.6926,13451.0
2017-03-24 10:35:00,62.65,62.7,62.65,62.7,3800.0,54.7013,54.745,54.7013,54.745,3800.0
2017-03-24 10:40:00,62.7,62.74,62.7,62.73,11492.0,54.745,54.7799,54.745,54.7712,11492.0
2017-03-24 10:45:00,62.73,62.75,62.72,62.74,7316.0,54.7712,54.7886,54.7625,54.7799,7316.0
2017-03-24 10:50:00,62.75,62.77,62.73,62.76,8117.0,54.7886,54.8061,54.7712,54.7974,8117.0
2017-03-24 10:55:00,62.74,62.83,62.74,62.83,16304.0,54.7799,54.8585,54.7799,54.8585,16304.0
2017-03-24 11:00:00,62.83,62.83,62.74,62.74,9434.0,54.8585,54.8585,54.7799,54.7799,9434.0
2017-03-24 11:05:00,62.73,62.73,62.69,62.71,8750.0,54.7712,54.7712,54.7363,54.7537,8750.0
2017-03-24 11:10:00,62.71,62.73,62.67,62.68,13658.0,54.7537,54.7712,54.7188,54.7275,13658.0
2017-03-24 11:15:00,62.69,62.74,62.68,62.74,7947.0,54.7363,54.7799,54.7275,54.7799,7947.0
2017-03-24 11:20:00,62.73,62.74,62.71,62.73,8831.0,54.7712,54.7799,54.7537,54.7712,8831.0
2017-03-24 11:25:00,62.72,62.73,62.69,62.7,11620.0,54.7625,54.7712,54.7363,54.745,11620.0
2017-03-24 11:30:00,62.7,62.7,62.69,62.7,5986.0,54.745,54.745,54.7363,54.745,5986.0
2017-03-24 11:35:00,62.69,62.7,62.66,62.66,8934.0,54.7363,54.745,54.7101,54.7101,8934.0
2017-03-24 11:40:00,62.66,62.69,62.66,62.69,3796.0,54.7101,54.7363,54.7101,54.7363,3796.0
2017-03-24 11:45:00,62.68,62.71,62.66,62.71,17297.0,54.7275,54.7537,54.7101,54.7537,17297.0
2017-03-24 11:50:00,62.71,62.76,62.71,62.76,5302.0,54.7537,54.7974,54.7537,54.7974,5302.0
2017-03-24 11:55:00,62.76,62.77,62.75,62.77,5100.0,54.7974,54.8061,54.7886,54.8061,5100.0
2017-03-24 12:00:00,62.78,62.81,62.77,62.81,5243.0,54.8148,54.841,54.8061,54.841,5243.0
2017-03-24 12:05:00,62.81,62.83,62.8,62.83,6853.0,54.841,54.8585,54.8323,54.8585,6853.0
2017-03-24 12:10:00,62.83,62.83,62.75,62.81,23276.0,54.8585,54.8585,54.7886,54.841,23276.0
2017-03-24 12:15:00,62.81,62.81,62.78,62.78,4770.0,54.841,54.841,54.8148,54.8148,4770.0
2017-03-24 12:20:00,62.78,62.79,62.73,62.74,11323.0,54.8148,54.8236,54.7712,54.7799,11323.0
2017-03-24 12:25:00,62.74,62.84,62.71,62.78,15041.0,54.7799,54.8672,54.7537,54.8148,15041.0
2017-03-24 12:30:00,62.79,62.81,62.78,62.8,4729.0,54.8236,54.841,54.8148,54.8323,4729.0
2017-03-24 12:35:00,62.8,62.83,62.78,62.83,4438.0,54.8323,54.8585,54.8148,54.8585,4438.0
2017-03-24 12:40:00,62.82,62.84,62.81,62.82,8440.0,54.8498,54.8672,54.841,54.8498,8440.0
2017-03-24 12:45:00,62.83,62.83,62.79,62.83,5116.0,54.8585,54.8585,54.8236,54.8585,5116.0
2017-03-24 12:50:00,62.83,62.83,62.76,62.78,11493.0,54.8585,54.8585,54.7974,54.8148,11493.0
2017-03-24 12:55:00,62.77,62.77,62.69,62.76,7888.0,54.8061,54.8061,54.7363,54.7974,7888.0
2017-03-24 13:00:00,62.76,62.77,62.75,62.76,3602.0,54.7974,54.8061,54.7886,54.7974,3602.0
2017-03-24 13:05:00,62.76,62.76,62.69,62.69,5858.0,54.7974,54.7974,54.7363,54.7363,5858.0
2017-03-24 13:10:00,62.7,62.7,62.63,62.64,4239.0,54.745,54.745,54.6839,54.6926,4239.0
2017-03-24 13:15:00,62.63,62.67,62.63,62.67,4198.0,54.6839,54.7188,54.6839,54.7188,4198.0
2017-03-24 13:20:00,62.66,62.66,62.62,62.63,12600.0,54.7101,54.7101,54.6751,54.6839,12600.0
2017-03-24 13:25:00,62.64,62.68,62.64,62.68,5608.0,54.6926,54.7275,54.6926,54.7275,5608.0
2017-03-24 13:30:00,62.69,62.7,62.67,62.68,4220.0,54.7363,54.745,54.7188,54.7275,4220.0
2017-03-24 13:35:00,62.67,62.67,62.64,62.64,5120.0,54.7188,54.7188,54.6926,54.6926,5120.0
2017-03-24 13:40:00,62.64,62.64,62.61,62.62,6173.0,54.6926,54.6926,54.6664,54.6751,6173.0
2017-03-24 13:45:00,62.62,62.63,62.59,62.62,7387.0,54.6751,54.6839,54.6489,54.6751,7387.0
2017-03-24 13:50:00,62.61,62.62,62.59,62.6,31823.0,54.6664,54.6751,54.6489,54.6577,31823.0
2017-03-24 13:55:00,62.6,62.61,62.57,62.57,13620.0,54.6577,54.6664,54.6315,54.6315,13620.0
2017-03-24 14:00:00,62.57,62.59,62.54,62.55,15006.0,54.6315,54.6489,54.6053,54.614,15006.0
2017-03-24 14:05:00,62.55,62.57,62.53,62.53,10477.0,54.614,54.6315,54.5966,54.5966,10477.0
2017-03-24 14:10:00,62.53,62.58,62.53,62.55,8111.0,54.5966,54.6402,54.5966,54.614,8111.0
2017-03-24 14:15:00,62.55,62.57,62.53,62.57,5990.0,54.614,54.6315,54.5966,54.6315,5990.0
2017-03-24 14:20:00,62.57,62.58,62.55,62.58,6894.0,54.6315,54.6402,54.614,54.6402,6894.0
2017-03-24 14:25:00,62.58,62.58,62.56,62.58,20031.0,54.6402,54.6402,54.6228,54.6402,20031.0
2017-03-24 14:30:00,62.58,62.6,62.58,62.58,4551.0,54.6402,54.6577,54.6402,54.6402,4551.0
2017-03-24 14:35:00,62.58,62.59,62.52,62.53,10835.0,54.6402,54.6489,54.5878,54.5966,10835.0
2017-03-24 14:40:00,62.54,62.56,62.51,62.53,7670.0,54.6053,54.6228,54.5791,54.5966,7670.0
2017-03-24 14:45:00,62.54,62.54,62.47,62.48,13000.0,54.6053,54.6053,54.5442,54.5529,13000.0
2017-03-24 14:50:00,62.49,62.49,62.44,62.44,8555.0,54.5616,54.5616,54.518,54.518,8555.0
2017-03-24 14:55:00,62.45,62.49,62.45,62.45,6816.0,54.5267,54.5616,54.5267,54.5267,6816.0
2017-03-24 15:00:00,62.46,62.46,62.4,62.44,8944.0,54.5354,54.5354,54.4831,54.518,8944.0
2017-03-24 15:05:00,62.44,62.45,62.41,62.45,8783.0,54.518,54.5267,54.4918,54.5267,8783.0
2017-03-24 15:10:00,62.45,62.45,62.39,62.41,10775.0,54.5267,54.5267,54.4743,54.4918,10775.0
2017-03-24 15:15:00,62.4,62.41,62.36,62.36,13308.0,54.4831,54.4918,54.4481,54.4481,13308.0
2017-03-24 15:20:00,62.37,62.41,62.36,62.41,13552.0,54.4569,54.4918,54.4481,54.4918,13552.0
2017-03-24 15:25:00,62.41,62.44,62.38,62.43,16450.0,54.4918,54.518,54.4656,54.5092,16450.0
2017-03-24 15:30:00,62.43,62.52,62.38,62.5,40771.0,54.5092,54.5878,54.4656,54.5704,40771.0
2017-03-24 15:35:00,62.5,62.6,62.46,62.6,30332.0,54.5704,54.6577,54.5354,54.6577,30332.0
2017-03-24 15:40:00,62.6,62.64,62.57,62.6,22287.0,54.6577,54.6926,54.6315,54.6577,22287.0
2017-03-24 15:45:00,62.6,62.6,62.47,62.5,55449.0,54.6577,54.6577,54.5442,54.5704,55449.0
2017-03-24 15:50:00,62.49,62.56,62.49,62.52,63740.0,54.5616,54.6228,54.5616,54.5878,63740.0
2017-03-24 15:55:00,62.53,62.55,62.44,62.5,92916.0,54.5966,54.614,54.518,54.5704,92916.0
2017-03-27 09:30:00,62.22,62.24,62.05,62.21,22209.0,54.3259,54.3434,54.1775,54.3172,22209.0
2017-03-27 09:35:00,62.2,62.21,62.12,62.17,18823.0,54.3084,54.3172,54.2386,54.2822,18823.0
2017-03-27 09:40:00,62.18,62.19,62.09,62.18,8205.0,54.291,54.2997,54.2124,54.291,8205.0
2017-03-27 09:45:00,62.18,62.21,62.17,62.2,9840.0,54.291,54.3172,54.2822,54.3084,9840.0
2017-03-27 09:50:00,62.21,62.28,62.18,62.18,18558.0,54.3172,54.3783,54.291,54.291,18558.0
2017-03-27 09:55:00,62.18,62.25,62.18,62.25,6100.0,54.291,54.3521,54.291,54.3521,6100.0
2017-03-27 10:00:00,62.24,62.24,62.15,62.16,12475.0,54.3434,54.3434,54.2648,54.2735,12475.0
2017-03-27 10:05:00,62.16,62.21,62.09,62.13,15245.0,54.2735,54.3172,54.2124,54.2473,15245.0
2017-03-27 10:10:00,62.13,62.14,62.1,62.13,14238.0,54.2473,54.256,54.2211,54.2473,14238.0
2017-03-27 10:15:00,62.14,62.15,62.03,62.03,17715.0,54.256,54.2648,54.16,54.16,17715.0
2017-03-27 10:20:00,62.01,62.03,61.96,61.97,12268.0,54.1425,54.16,54.0989,54.1076,12268.0
2017-03-27 10:25:00,61.96,62.01,61.96,61.98,15209.0,54.0989,54.1425,54.0989,54.1163,15209.0
2017-03-27 10:30:00,61.99,62.09,61.99,62.08,15209.0,54.1251,54.2124,54.1251,54.2037,15209.0
2017-03-27 10:35:00,62.07,62.08,62.02,62.03,6182.0,54.1949,54.2037,54.1513,54.16,6182.0
2017-03-27 10:40:00,62.03,62.07,62.01,62.07,8730.0,54.16,54.1949,54.1425,54.1949,8730.0
2017-03-27 10:45:00,62.06,62.06,61.97,61.97,6288.0,54.1862,54.1862,54.1076,54.1076,6288.0
2017-03-27 10:50:00,61.97,61.97,61.91,61.93,13081.0,54.1076,54.1076,54.0552,54.0727,13081.0
2017-03-27 10:55:00,61.93,62.0,61.93,62.0,7153.0,54.0727,54.1338,54.0727,54.1338,7153.0
2017-03-27 11:00:00,62.0,62.08,62.0,62.05,9325.0,54.1338,54.2037,54.1338,54.1775,9325.0
2017-03-27 11:05:00,62.05,62.08,62.04,62.07,8872.0,54.1775,54.2037,54.1687,54.1949,8872.0
2017-03-27 11:10:00,62.06,62.07,61.99,61.99,14231.0,54.1862,54.1949,54.1251,54.1251,14231.0
2017-03-27 11:15:00,62.0,62.01,61.99,62.0,4501.0,54.1338,54.1425,54.1251,54.1338,4501.0
2017-03-27 11:20:00,62.0,62.05,61.99,62.04,10782.0,54.1338,54.1775,54.1251,54.1687,10782.0
2017-03-27 11:25:00,62.03,62.07,62.0,62.07,11295.0,54.16,54.1949,54.1338,54.1949,11295.0
2017-03-27 11:30:00,62.06,62.16,62.06,62.09,35947.0,54.1862,54.2735,54.1862,54.2124,35947.0
2017-03-27 11:35:00,62.09,62.14,62.09,62.14,2401.0,54.2124,54.256,54.2124,54.256,2401.0
2017-03-27 11:40:00,62.13,62.13,62.1,62.11,9789.0,54.2473,54.2473,54.2211,54.2298,9789.0
2017-03-27 11:45:00,62.11,62.12,62.07,62.07,6197.0,54.2298,54.2386,54.1949,54.1949,6197.0
2017-03-27 11:50:00,62.08,62.08,62.05,62.07,4675.0,54.2037,54.2037,54.1775,54.1949,4675.0
2017-03-27 11:55:00,62.07,62.07,62.04,62.07,7800.0,54.1949,54.1949,54.1687,54.1949,7800.0
2017-03-27 12:00:00,62.07,62.07,62.04,62.07,9679.0,54.1949,54.1949,54.1687,54.1949,9679.0
2017-03-27 12:05:00,62.07,62.11,62.06,62.11,5220.0,54.1949,54.2298,54.1862,54.2298,5220.0
2017-03-27 12:10:00,62.11,62.11,62.06,62.07,6050.0,54.2298,54.2298,54.1862,54.1949,6050.0
2017-03-27 12:15:00,62.07,62.09,62.05,62.09,5397.0,54.1949,54.2124,54.1775,54.2124,5397.0
2017-03-27 12:20:00,62.09,62.1,62.08,62.09,5152.0,54.2124,54.2211,54.2037,54.2124,5152.0
2017-03-27 12:25:00,62.08,62.08,62.05,62.05,3483.0,54.2037,54.2037,54.1775,54.1775,3483.0
2017-03-27 12:30:00,62.06,62.1,62.06,62.09,3043.0,54.1862,54.2211,54.1862,54.2124,3043.0
2017-03-27 12:35:00,62.1,62.13,62.1,62.11,2841.0,54.2211,54.2473,54.2211,54.2298,2841.0
2017-03-27 12:40:00,62.11,62.13,62.11,62.12,2300.0,54.2298,54.2473,54.2298,54.2386,2300.0
2017-03-27 12:45:00,62.12,62.12,62.1,62.11,3855.0,54.2386,54.2386,54.2211,54.2298,3855.0
2017-03-27 12:50:00,62.12,62.18,62.12,62.17,6605.0,54.2386,54.291,54.2386,54.2822,6605.0
2017-03-27 12:55:00,62.17,62.18,62.15,62.18,6334.0,54.2822,54.291,54.2648,54.291,6334.0
2017-03-27 13:00:00,62.18,62.25,62.17,62.25,4525.0,54.291,54.3521,54.2822,54.3521,4525.0
2017-03-27 13:05:00,62.24,62.26,62.24,62.26,3192.0,54.3434,54.3608,54.3434,54.3608,3192.0
2017-03-27 13:10:00,62.26,62.26,62.24,62.25,5150.0,54.3608,54.3608,54.3434,54.3521,5150.0
2017-03-27 13:15:00,62.26,62.26,62.22,62.23,4507.0,54.3608,54.3608,54.3259,54.3346,4507.0
2017-03-27 13:20:00,62.22,62.24,62.21,62.22,4907.0,54.3259,54.3434,54.3172,54.3259,4907.0
2017-03-27 13:25:00,62.21,62.23,62.2,62.2,3850.0,54.3172,54.3346,54.3084,54.3084,3850.0
2017-03-27 13:30:00,62.2,62.2,62.19,62.2,7964.0,54.3084,54.3084,54.2997,54.3084,7964.0
2017-03-27 13:35:00,62.19,62.2,62.15,62.15,6079.0,54.2997,54.3084,54.2648,54.2648,6079.0
2017-03-27 13:40:00,62.14,62.17,62.14,62.16,4372.0,54.256,54.2822,54.256,54.2735,4372.0
2017-03-27 13:45:00,62.16,62.17,62.14,62.15,3713.0,54.2735,54.2822,54.256,54.2648,3713.0
2017-03-27 13:50:00,62.14,62.15,62.12,62.14,4497.0,54.256,54.2648,54.2386,54.256,4497.0
2017-03-27 13:55:00,62.14,62.15,62.13,62.13,5487.0,54.256,54.2648,54.2473,54.2473,5487.0
2017-03-27 14:00:00,62.14,62.18,62.13,62.18,10051.0,54.256,54.291,54.2473,54.291,10051.0
2017-03-27 14:05:00,62.18,62.23,62.18,62.23,6391.0,54.291,54.3346,54.291,54.3346,6391.0
2017-03-27 14:10:00,62.23,62.23,62.2,62.22,7385.0,54.3346,54.3346,54.3084,54.3259,7385.0
2017-03-27 14:15:00,62.21,62.22,62.16,62.16,9702.0,54.3172,54.3259,54.2735,54.2735,9702.0
2017-03-27 14:20:00,62.17,62.18,62.15,62.18,6299.0,54.2822,54.291,54.2648,54.291,6299.0
2017-03-27 14:25:00,62.19,62.21,62.16,62.21,5565.0,54.2997,54.3172,54.2735,54.3172,5565.0
2017-03-27 14:30:00,62.21,62.23,62.19,62.22,7110.0,54.3172,54.3346,54.2997,54.3259,7110.0
2017-03-27 14:35:00,62.23,62.24,62.21,62.21,6486.0,54.3346,54.3434,54.3172,54.3172,6486.0
2017-03-27 14:40:00,62.22,62.22,62.2,62.21,6730.0,54.3259,54.3259,54.3084,54.3172,6730.0
2017-03-27 14:45:00,62.2,62.3,62.2,62.29,6801.0,54.3084,54.3957,54.3084,54.387,6801.0
2017-03-27 14:50:00,62.29,62.3,62.26,62.26,7369.0,54.387,54.3957,54.3608,54.3608,7369.0
2017-03-27 14:55:00,62.27,62.31,62.27,62.29,20648.0,54.3695,54.4045,54.3695,54.387,20648.0
2017-03-27 15:00:00,62.28,62.3,62.25,62.27,26793.0,54.3783,54.3957,54.3521,54.3695,26793.0
2017-03-27 15:05:00,62.26,62.26,62.22,62.24,8008.0,54.3608,54.3608,54.3259,54.3434,8008.0
2017-03-27 15:10:00,62.23,62.24,62.21,62.22,8830.0,54.3346,54.3434,54.3172,54.3259,8830.0
2017-03-27 15:15:00,62.22,62.23,62.21,62.23,7206.0,54.3259,54.3346,54.3172,54.3346,7206.0
2017-03-27 15:20:00,62.23,62.25,62.21,62.21,10101.0,54.3346,54.3521,54.3172,54.3172,10101.0
2017-03-27 15:25:00,62.21,62.23,62.2,62.2,55140.0,54.3172,54.3346,54.3084,54.3084,55140.0
2017-03-27 15:30:00,62.2,62.22,62.17,62.2,41625.0,54.3084,54.3259,54.2822,54.3084,41625.0
2017-03-27 15:35:00,62.2,62.21,62.17,62.18,45303.0,54.3084,54.3172,54.2822,54.291,45303.0
2017-03-27 15:40:00,62.19,62.24,62.19,62.21,21807.0,54.2997,54.3434,54.2997,54.3172,21807.0
2017-03-27 15:45:00,62.22,62.23,62.16,62.16,19226.0,54.3259,54.3346,54.2735,54.2735,19226.0
2017-03-27 15:50:00,62.16,62.18,62.13,62.15,49941.0,54.2735,54.291,54.2473,54.2648,49941.0
2017-03-27 15:55:00,62.15,62.16,62.06,62.1,91549.0,54.2648,54.2735,54.1862,54.2211,91549.0
2017-03-28 09:30:00,61.93,62.16,61.93,62.09,15948.0,54.0727,54.2735,54.0727,54.2124,15948.0
2017-03-28 09:35:00,62.07,62.15,62.03,62.15,6003.0,54.1949,54.2648,54.16,54.2648,6003.0
2017-03-28 09:40:00,62.16,62.17,62.06,62.07,6436.0,54.2735,54.2822,54.1862,54.1949,6436.0
2017-03-28 09:45:00,62.07,62.08,62.03,62.05,6510.0,54.1949,54.2037,54.16,54.1775,6510.0
2017-03-28 09:50:00,62.05,62.05,61.98,62.0,8200.0,54.1775,54.1775,54.1163,54.1338,8200.0
2017-03-28 09:55:00,62.01,62.04,61.99,62.02,6500.0,54.1425,54.1687,54.1251,54.1513,6500.0
2017-03-28 10:00:00,62.02,62.21,62.02,62.21,15185.0,54.1513,54.3172,54.1513,54.3172,15185.0
2017-03-28 10:05:00,62.22,62.27,62.21,62.24,9193.0,54.3259,54.3695,54.3172,54.3434,9193.0
2017-03-28 10:10:00,62.24,62.25,62.17,62.17,6086.0,54.3434,54.3521,54.2822,54.2822,6086.0
2017-03-28 10:15:00,62.15,62.15,62.13,62.13,4191.0,54.2648,54.2648,54.2473,54.2473,4191.0
2017-03-28 10:20:00,62.12,62.13,62.1,62.11,7782.0,54.2386,54.2473,54.2211,54.2298,7782.0
2017-03-28 10:25:00,62.11,62.11,62.07,62.09,4286.0,54.2298,54.2298,54.1949,54.2124,4286.0
2017-03-28 10:30:00,62.09,62.14,62.09,62.1,6787.0,54.2124,54.256,54.2124,54.2211,6787.0
2017-03-28 10:35:00,62.09,62.1,62.06,62.09,9047.0,54.2124,54.2211,54.1862,54.2124,9047.0
2017-03-28 10:40:00,62.1,62.18,62.1,62.18,4358.0,54.2211,54.291,54.2211,54.291,4358.0
2017-03-28 10:45:00,62.18,62.18,62.16,62.18,3442.0,54.291,54.291,54.2735,54.291,3442.0
2017-03-28 10:50:00,62.18,62.18,62.14,62.18,4619.0,54.291,54.291,54.256,54.291,4619.0
2017-03-28 10:55:00,62.18,62.19,62.16,62.17,8635.0,54.291,54.2997,54.2735,54.2822,8635.0
2017-03-28 11:00:00,62.18,62.25,62.17,62.25,9301.0,54.291,54.3521,54.2822,54.3521,9301.0
2017-03-28 11:05:00,62.24,62.29,62.23,62.28,6897.0,54.3434,54.387,54.3346,54.3783,6897.0
2017-03-28 11:10:00,62.28,62.31,62.26,62.27,7001.0,54.3783,54.4045,54.3608,54.3695,7001.0
2017-03-28 11:15:00,62.27,62.28,62.26,62.28,7099.0,54.3695,54.3783,54.3608,54.3783,7099.0
2017-03-28 11:20:00,62.27,62.28,62.25,62.25,4556.0,54.3695,54.3783,54.3521,54.3521,4556.0
2017-03-28 11:25:00,62.25,62.27,62.24,62.25,8866.0,54.3521,54.3695,54.3434,54.3521,8866.0
2017-03-28 11:30:00,62.26,62.28,62.26,62.27,4334.0,54.3608,54.3783,54.3608,54.3695,4334.0
2017-03-28 11:35:00,62.26,62.27,62.23,62.23,8068.0,54.3608,54.3695,54.3346,54.3346,8068.0
2017-03-28 11:40:00,62.24,62.26,62.24,62.24,2500.0,54.3434,54.3608,54.3434,54.3434,2500.0
2017-03-28 11:45:00,62.25,62.33,62.25,62.33,13025.0,54.3521,54.4219,54.3521,54.4219,13025.0
2017-03-28 11:50:00,62.33,62.35,62.33,62.34,5666.0,54.4219,54.4394,54.4219,54.4307,5666.0
2017-03-28 11:55:00,62.35,62.35,62.33,62.34,4522.0,54.4394,54.4394,54.4219,54.4307,4522.0
2017-03-28 12:00:00,62.33,62.33,62.3,62.31,13550.0,54.4219,54.4219,54.3957,54.4045,13550.0
2017-03-28 12:05:00,62.31,62.32,62.28,62.28,4231.0,54.4045,54.4132,54.3783,54.3783,4231.0
2017-03-28 12:10:00,62.28,62.28,62.25,62.25,5706.0,54.3783,54.3783,54.3521,54.3521,5706.0
2017-03-28 12:15:00,62.26,62.27,62.19,62.2,14034.0,54.3608,54.3695,54.2997,54.3084,14034.0
2017-03-28 12:20:00,62.19,62.19,62.13,62.16,19738.0,54.2997,54.2997,54.2473,54.2735,19738.0
2017-03-28 12:25:00,62.15,62.17,62.13,62.14,6857.0,54.2648,54.2822,54.2473,54.256,6857.0
2017-03-28 12:30:00,62.14,62.17,62.12,62.14,14077.0,54.256,54.2822,54.2386,54.256,14077.0
2017-03-28 12:35:00,62.13,62.16,62.13,62.16,6754.0,54.2473,54.2735,54.2473,54.2735,6754.0
2017-03-28 12:40:00,62.16,62.16,62.1,62.11,10395.0,54.2735,54.2735,54.2211,54.2298,10395.0
2017-03-28 12:45:00,62.12,62.12,62.08,62.09,8567.0,54.2386,54.2386,54.2037,54.2124,8567.0
2017-03-28 12:50:00,62.09,62.13,62.09,62.11,10115.0,54.2124,54.2473,54.2124,54.2298,10115.0
2017-03-28 12:55:00,62.11,62.14,62.11,62.13,6350.0,54.2298,54.256,54.2298,54.2473,6350.0
2017-03-28 13:00:00,62.13,62.14,62.11,62.12,10424.0,54.2473,54.256,54.2298,54.2386,10424.0
2017-03-28 13:05:00,62.11,62.16,62.11,62.15,7168.0,54.2298,54.2735,54.2298,54.2648,7168.0
2017-03-28 13:10:00,62.16,62.2,62.16,62.2,2297.0,54.2735,54.3084,54.2735,54.3084,2297.0
2017-03-28 13:15:00,62.2,62.23,62.19,62.2,5099.0,54.3084,54.3346,54.2997,54.3084,5099.0
2017-03-28 13:20:00,62.2,62.2,62.19,62.2,1179.0,54.3084,54.3084,54.2997,54.3084,1179.0
2017-03-28 13:25:00,62.2,62.2,62.1,62.12,37136.0,54.3084,54.3084,54.2211,54.2386,37136.0
2017-03-28 13:30:00,62.12,62.14,62.11,62.14,21331.0,54.2386,54.256,54.2298,54.256,21331.0
2017-03-28 13:35:00,62.15,62.17,62.13,62.15,24760.0,54.2648,54.2822,54.2473,54.2648,24760.0
2017-03-28 13:40:00,62.15,62.27,62.15,62.24,15982.0,54.2648,54.3695,54.2648,54.3434,15982.0
2017-03-28 13:45:00,62.26,62.28,62.24,62.28,6679.0,54.3608,54.3783,54.3434,54.3783,6679.0
2017-03-28 13:50:00,62.28,62.29,62.27,62.29,8134.0,54.3783,54.387,54.3695,54.387,8134.0
2017-03-28 13:55:00,62.29,62.37,62.29,62.37,12946.0,54.387,54.4569,54.387,54.4569,12946.0
2017-03-28 14:00:00,62.37,62.37,62.33,62.33,10951.0,54.4569,54.4569,54.4219,54.4219,10951.0
2017-03-28 14:05:00,62.34,62.39,62.34,62.39,8021.0,54.4307,54.4743,54.4307,54.4743,8021.0
2017-03-28 14:10:00,62.39,62.45,62.39,62.44,9106.0,54.4743,54.5267,54.4743,54.518,9106.0
2017-03-28 14:15:00,62.44,62.45,62.42,62.42,5991.0,54.518,54.5267,54.5005,54.5005,5991.0
2017-03-28 14:20:00,62.42,62.42,62.4,62.42,5783.0,54.5005,54.5005,54.4831,54.5005,5783.0
2017-03-28 14:25:00,62.43,62.49,62.43,62.49,4743.0,54.5092,54.5616,54.5092,54.5616,4743.0
2017-03-28 14:30:00,62.47,62.48,62.43,62.45,6477.0,54.5442,54.5529,54.5092,54.5267,6477.0
2017-03-28 14:35:00,62.46,62.51,62.45,62.51,11119.0,54.5354,54.5791,54.5267,54.5791,11119.0
2017-03-28 14:40:00,62.5,62.5,62.46,62.48,3335.0,54.5704,54.5704,54.5354,54.5529,3335.0
2017-03-28 14:45:00,62.48,62.51,62.42,62.43,11985.0,54.5529,54.5791,54.5005,54.5092,11985.0
2017-03-28 14:50:00,62.41,62.44,62.4,62.42,7461.0,54.4918,54.518,54.4831,54.5005,7461.0
2017-03-28 14:55:00,62.42,62.45,62.41,62.42,9188.0,54.5005,54.5267,54.4918,54.5005,9188.0
2017-03-28 15:00:00,62.42,62.46,62.41,62.45,6924.0,54.5005,54.5354,54.4918,54.5267,6924.0
2017-03-28 15:05:00,62.46,62.48,62.41,62.43,10705.0,54.5354,54.5529,54.4918,54.5092,10705.0
2017-03-28 15:10:00,62.42,62.45,62.4,62.41,12834.0,54.5005,54.5267,54.4831,54.4918,12834.0
2017-03-28 15:15:00,62.42,62.42,62.38,62.38,10377.0,54.5005,54.5005,54.4656,54.4656,10377.0
2017-03-28 15:20:00,62.37,62.39,62.37,62.39,8002.0,54.4569,54.4743,54.4569,54.4743,8002.0
2017-03-28 15:25:00,62.38,62.43,62.37,62.43,11710.0,54.4656,54.5092,54.4569,54.5092,11710.0
2017-03-28 15:30:00,62.43,62.44,62.37,62.38,28239.0,54.5092,54.518,54.4569,54.4656,28239.0
2017-03-28 15:35:00,62.38,62.44,62.37,62.44,23225.0,54.4656,54.518,54.4569,54.518,23225.0
2017-03-28 15:40:00,62.44,62.48,62.41,62.41,20171.0,54.518,54.5529,54.4918,54.4918,20171.0
2017-03-28 15:45:00,62.41,62.41,62.37,62.39,22169.0,54.4918,54.4918,54.4569,54.4743,22169.0
2017-03-28 15:50:00,62.38,62.41,62.36,62.38,27932.0,54.4656,54.4918,54.4481,54.4656,27932.0
2017-03-28 15:55:00,62.38,62.47,62.37,62.42,73467.0,54.4656,54.5442,54.4569,54.5005,73467.0
2017-03-29 09:30:00,62.2,62.22,62.09,62.13,25743.0,54.3084,54.3259,54.2124,54.2473,25743.0
2017-03-29 09:35:00,62.11,62.13,62.08,62.13,10856.0,54.2298,54.2473,54.2037,54.2473,10856.0
2017-03-29 09:40:00,62.13,62.16,62.09,62.12,24365.0,54.2473,54.2735,54.2124,54.2386,24365.0
2017-03-29 09:45:00,62.12,62.14,62.08,62.1,16630.0,54.2386,54.256,54.2037,54.2211,16630.0
2017-03-29 09:50:00,62.1,62.21,62.09,62.21,11680.0,54.2211,54.3172,54.2124,54.3172,11680.0
2017-03-29 09:55:00,62.2,62.27,62.2,62.27,4800.0,54.3084,54.3695,54.3084,54.3695,4800.0
2017-03-29 10:00:00,62.26,62.26,62.21,62.26,6418.0,54.3608,54.3608,54.3172,54.3608,6418.0
2017-03-29 10:05:00,62.29,62.29,62.27,62.29,4340.0,54.387,54.387,54.3695,54.387,4340.0
2017-03-29 10:10:00,62.28,62.34,62.28,62.34,7401.0,54.3783,54.4307,54.3783,54.4307,7401.0
2017-03-29 10:15:00,62.34,62.36,62.3,62.35,4502.0,54.4307,54.4481,54.3957,54.4394,4502.0
2017-03-29 10:20:00,62.35,62.39,62.35,62.38,2685.0,54.4394,54.4743,54.4394,54.4656,2685.0
2017-03-29 10:25:00,62.38,62.42,62.37,62.38,5750.0,54.4656,54.5005,54.4569,54.4656,5750.0
2017-03-29 10:30:00,62.38,62.46,62.38,62.45,8718.0,54.4656,54.5354,54.4656,54.5267,8718.0
2017-03-29 10:35:00,62.45,62.46,62.42,62.42,9275.0,54.5267,54.5354,54.5005,54.5005,9275.0
2017-03-29 10:40:00,62.42,62.42,62.36,62.38,4989.0,54.5005,54.5005,54.4481,54.4656,4989.0
2017-03-29 10:45:00,62.38,62.43,62.38,62.41,5860.0,54.4656,54.5092,54.4656,54.4918,5860.0
2017-03-29 10:50:00,62.42,62.46,62.41,62.45,5116.0,54.5005,54.5354,54.4918,54.5267,5116.0
2017-03-29 10:55:00,62.44,62.45,62.43,62.43,5793.0,54.518,54.5267,54.5092,54.5092,5793.0
2017-03-29 11:00:00,62.44,62.44,62.42,62.42,4242.0,54.518,54.518,54.5005,54.5005,4242.0
2017-03-29 11:05:00,62.42,62.44,62.41,62.44,3312.0,54.5005,54.518,54.4918,54.518,3312.0
2017-03-29 11:10:00,62.45,62.47,62.43,62.46,12642.0,54.5267,54.5442,54.5092,54.5354,12642.0
2017-03-29 11:15:00,62.46,62.46,62.42,62.44,7232.0,54.5354,54.5354,54.5005,54.518,7232.0
2017-03-29 11:20:00,62.44,62.44,62.4,62.43,6200.0,54.518,54.518,54.4831,54.5092,6200.0
2017-03-29 11:25:00,62.41,62.41,62.36,62.38,4439.0,54.4918,54.4918,54.4481,54.4656,4439.0
2017-03-29 11:30:00,62.38,62.39,62.35,62.36,6362.0,54.4656,54.4743,54.4394,54.4481,6362.0
2017-03-29 11:35:00,62.37,62.38,62.26,62.26,11368.0,54.4569,54.4656,54.3608,54.3608,11368.0
2017-03-29 11:40:00,62.26,62.27,62.24,62.25,6330.0,54.3608,54.3695,54.3434,54.3521,6330.0
2017-03-29 11:45:00,62.25,62.27,62.24,62.26,2600.0,54.3521,54.3695,54.3434,54.3608,2600.0
2017-03-29 11:50:00,62.27,62.27,62.24,62.25,6905.0,54.3695,54.3695,54.3434,54.3521,6905.0
2017-03-29 11:55:00,62.25,62.29,62.24,62.29,4132.0,54.3521,54.387,54.3434,54.387,4132.0
2017-03-29 12:00:00,62.29,62.3,62.24,62.26,7910.0,54.387,54.3957,54.3434,54.3608,7910.0
2017-03-29 12:05:00,62.27,62.3,62.26,62.28,2692.0,54.3695,54.3957,54.3608,54.3783,2692.0
2017-03-29 12:10:00,62.29,62.33,62.28,62.29,10900.0,54.387,54.4219,54.3783,54.387,10900.0
2017-03-29 12:15:00,62.29,62.3,62.29,62.3,71059.0,54.387,54.3957,54.387,54.3957,71059.0
2017-03-29 12:20:00,62.29,62.3,62.28,62.3,2932.0,54.387,54.3957,54.3783,54.3957,2932.0
2017-03-29 12:25:00,62.3,62.3,62.24,62.24,10533.0,54.3957,54.3957,54.3434,54.3434,10533.0
2017-03-29 12:30:00,62.25,62.25,62.24,62.25,3408.0,54.3521,54.3521,54.3434,54.3521,3408.0
2017-03-29 12:35:00,62.25,62.25,62.22,62.22,5515.0,54.3521,54.3521,54.3259,54.3259,5515.0
2017-03-29 12:40:00,62.21,62.25,62.21,62.23,9841.0,54.3172,54.3521,54.3172,54.3346,9841.0
2017-03-29 12:45:00,62.24,62.24,62.2,62.21,5500.0,54.3434,54.3434,54.3084,54.3172,5500.0
2017-03-29 12:50:00,62.22,62.22,62.21,62.22,3492.0,54.3259,54.3259,54.3172,54.3259,3492.0
2017-03-29 12:55:00,62.22,62.22,62.19,62.2,4568.0,54.3259,54.3259,54.2997,54.3084,4568.0
2017-03-29 13:00:00,62.21,62.22,62.2,62.22,4645.0,54.3172,54.3259,54.3084,54.3259,4645.0
2017-03-29 13:05:00,62.23,62.23,62.19,62.2,5144.0,54.3346,54.3346,54.2997,54.3084,5144.0
2017-03-29 13:10:00,62.19,62.22,62.19,62.21,5810.0,54.2997,54.3259,54.2997,54.3172,5810.0
2017-03-29 13:15:00,62.22,62.22,62.21,62.22,3201.0,54.3259,54.3259,54.3172,54.3259,3201.0
2017-03-29 13:20:00,62.23,62.24,62.22,62.24,8250.0,54.3346,54.3434,54.3259,54.3434,8250.0
2017-03-29 13:25:00,62.24,62.24,62.21,62.21,8387.0,54.3434,54.3434,54.3172,54.3172,8387.0
2017-03-29 13:30:00,62.22,62.25,62.22,62.24,2967.0,54.3259,54.3521,54.3259,54.3434,2967.0
2017-03-29 13:35:00,62.24,62.25,62.24,62.24,3947.0,54.3434,54.3521,54.3434,54.3434,3947.0
2017-03-29 13:40:00,62.25,62.25,62.18,62.2,9072.0,54.3521,54.3521,54.291,54.3084,9072.0
2017-03-29 13:45:00,62.21,62.21,62.19,62.2,4353.0,54.3172,54.3172,54.2997,54.3084,4353.0
2017-03-29 13:50:00,62.2,62.21,62.19,62.21,12411.0,54.3084,54.3172,54.2997,54.3172,12411.0
2017-03-29 13:55:00,62.21,62.24,62.21,62.22,7716.0,54.3172,54.3434,54.3172,54.3259,7716.0
2017-03-29 14:00:00,62.22,62.23,62.2,62.22,19071.0,54.3259,54.3346,54.3084,54.3259,19071.0
2017-03-29 14:05:00,62.22,62.23,62.21,62.21,8413.0,54.3259,54.3346,54.3172,54.3172,8413.0
2017-03-29 14:10:00,62.21,62.23,62.21,62.23,3438.0,54.3172,54.3346,54.3172,54.3346,3438.0
2017-03-29 14:15:00,62.23,62.24,62.22,62.23,6103.0,54.3346,54.3434,54.3259,54.3346,6103.0
2017-03-29 14:20:00,62.23,62.24,62.22,62.22,8306.0,54.3346,54.3434,54.3259,54.3259,8306.0
2017-03-29 14:25:00,62.23,62.24,62.22,62.23,12868.0,54.3346,54.3434,54.3259,54.3346,12868.0
2017-03-29 14:30:00,62.23,62.24,62.23,62.24,5732.0,54.3346,54.3434,54.3346,54.3434,5732.0
2017-03-29 14:35:00,62.24,62.24,62.22,62.24,4977.0,54.3434,54.3434,54.3259,54.3434,4977.0
2017-03-29 14:40:00,62.25,62.25,62.24,62.24,3700.0,54.3521,54.3521,54.3434,54.3434,3700.0
2017-03-29 14:45:00,62.24,62.24,62.18,62.19,63617.0,54.3434,54.3434,54.291,54.2997,63617.0
2017-03-29 14:50:00,62.2,62.23,62.19,62.23,150299.0,54.3084,54.3346,54.2997,54.3346,150299.0
2017-03-29 14:55:00,62.23,62.3,62.22,62.29,18614.0,54.3346,54.3957,54.3259,54.387,18614.0
2017-03-29 15:00:00,62.29,62.33,62.29,62.3,21474.0,54.387,54.4219,54.387,54.3957,21474.0
2017-03-29 15:05:00,62.3,62.31,62.25,62.28,18853.0,54.3957,54.4045,54.3521,54.3783,18853.0
2017-03-29 15:10:00,62.28,62.32,62.27,62.27,7735.0,54.3783,54.4132,54.3695,54.3695,7735.0
2017-03-29 15:15:00,62.28,62.33,62.28,62.33,8487.0,54.3783,54.4219,54.3783,54.4219,8487.0
2017-03-29 15:20:00,62.33,62.36,62.32,62.33,9322.0,54.4219,54.4481,54.4132,54.4219,9322.0
2017-03-29 15:25:00,62.32,62.32,62.29,62.3,12874.0,54.4132,54.4132,54.387,54.3957,12874.0
2017-03-29 15:30:00,62.3,62.33,62.29,62.32,15894.0,54.3957,54.4219,54.387,54.4132,15894.0
2017-03-29 15:35:00,62.32,62.34,62.3,62.32,18950.0,54.4132,54.4307,54.3957,54.4132,18950.0
2017-03-29 15:40:00,62.31,62.31,62.26,62.27,14548.0,54.4045,54.4045,54.3608,54.3695,14548.0
2017-03-29 15:45:00,62.28,62.31,62.27,62.29,30762.0,54.3783,54.4045,54.3695,54.387,30762.0
2017-03-29 15:50:00,62.28,62.3,62.23,62.25,29263.0,54.3783,54.3957,54.3346,54.3521,29263.0
2017-03-29 15:55:00,62.25,62.32,62.24,62.31,116043.0,54.3521,54.4132,54.3434,54.4045,116043.0
2017-03-30 09:30:00,62.03,62.23,62.03,62.23,12065.0,54.4359,54.6114,54.4359,54.6114,12065.0
2017-03-30 09:35:00,62.23,62.3,62.17,62.26,9767.0,54.6114,54.6728,54.5587,54.6377,9767.0
2017-03-30 09:40:00,62.25,62.26,62.21,62.26,7929.0,54.6289,54.6377,54.5938,54.6377,7929.0
2017-03-30 09:45:00,62.28,62.32,62.27,62.28,8172.0,54.6553,54.6904,54.6465,54.6553,8172.0
2017-03-30 09:50:00,62.27,62.33,62.26,62.3,6615.0,54.6465,54.6992,54.6377,54.6728,6615.0
2017-03-30 09:55:00,62.32,62.41,62.32,62.41,6132.0,54.6904,54.7694,54.6904,54.7694,6132.0
2017-03-30 10:00:00,62.42,62.49,62.4,62.49,7311.0,54.7781,54.8396,54.7606,54.8396,7311.0
2017-03-30 10:05:00,62.48,62.48,62.45,62.47,5000.0,54.8308,54.8308,54.8045,54.822,5000.0
2017-03-30 10:10:00,62.47,62.47,62.41,62.44,7735.0,54.822,54.822,54.7694,54.7957,7735.0
2017-03-30 10:15:00,62.45,62.45,62.44,62.45,1887.0,54.8045,54.8045,54.7957,54.8045,1887.0
2017-03-30 10:20:00,62.46,62.46,62.44,62.44,7360.0,54.8132,54.8132,54.7957,54.7957,7360.0
2017-03-30 10:25:00,62.46,62.52,62.46,62.51,7059.0,54.8132,54.8659,54.8132,54.8571,7059.0
2017-03-30 10:30:00,62.49,62.5,62.48,62.49,6702.0,54.8396,54.8483,54.8308,54.8396,6702.0
2017-03-30 10:35:00,62.48,62.6,62.47,62.59,11433.0,54.8308,54.9361,54.822,54.9273,11433.0
2017-03-30 10:40:00,62.58,62.61,62.57,62.59,4593.0,54.9185,54.9449,54.9098,54.9273,4593.0
2017-03-30 10:45:00,62.58,62.58,62.53,62.54,4979.0,54.9185,54.9185,54.8747,54.8834,4979.0
2017-03-30 10:50:00,62.54,62.56,62.49,62.56,6610.0,54.8834,54.901,54.8396,54.901,6610.0
2017-03-30 10:55:00,62.57,62.62,62.55,62.59,7268.0,54.9098,54.9536,54.8922,54.9273,7268.0
2017-03-30 11:00:00,62.59,62.6,62.57,62.58,6101.0,54.9273,54.9361,54.9098,54.9185,6101.0
2017-03-30 11:05:00,62.58,62.58,62.53,62.54,4178.0,54.9185,54.9185,54.8747,54.8834,4178.0
2017-03-30 11:10:00,62.53,62.59,62.51,62.59,4130.0,54.8747,54.9273,54.8571,54.9273,4130.0
2017-03-30 11:15:00,62.6,62.65,62.58,62.65,16438.0,54.9361,54.98,54.9185,54.98,16438.0
2017-03-30 11:20:00,62.65,62.65,62.6,62.65,9677.0,54.98,54.98,54.9361,54.98,9677.0
2017-03-30 11:25:00,62.64,62.64,62.61,62.61,6958.0,54.9712,54.9712,54.9449,54.9449,6958.0
2017-03-30 11:30:00,62.61,62.66,62.6,62.62,11280.0,54.9449,54.9888,54.9361,54.9536,11280.0
2017-03-30 11:35:00,62.62,62.64,62.61,62.63,56231.0,54.9536,54.9712,54.9449,54.9624,56231.0
2017-03-30 11:40:00,62.62,62.62,62.58,62.59,8701.0,54.9536,54.9536,54.9185,54.9273,8701.0
2017-03-30 11:45:00,62.6,62.64,62.6,62.64,3126.0,54.9361,54.9712,54.9361,54.9712,3126.0
2017-03-30 11:50:00,62.64,62.67,62.63,62.66,6757.0,54.9712,54.9975,54.9624,54.9888,6757.0
2017-03-30 11:55:00,62.66,62.66,62.61,62.61,3986.0,54.9888,54.9888,54.9449,54.9449,3986.0
2017-03-30 12:00:00,62.61,62.66,62.61,62.65,4581.0,54.9449,54.9888,54.9449,54.98,4581.0
2017-03-30 12:05:00,62.65,62.68,62.64,62.68,3777.0,54.98,55.0063,54.9712,55.0063,3777.0
2017-03-30 12:10:00,62.68,62.68,62.62,62.62,4959.0,55.0063,55.0063,54.9536,54.9536,4959.0
2017-03-30 12:15:00,62.62,62.64,62.61,62.62,3200.0,54.9536,54.9712,54.9449,54.9536,3200.0
2017-03-30 12:20:00,62.64,62.65,62.61,62.63,16992.0,54.9712,54.98,54.9449,54.9624,16992.0
2017-03-30 12:25:00,62.63,62.68,62.62,62.67,19591.0,54.9624,55.0063,54.9536,54.9975,19591.0
2017-03-30 12:30:00,62.68,62.68,62.65,62.66,4753.0,55.0063,55.0063,54.98,54.9888,4753.0
2017-03-30 12:35:00,62.66,62.67,62.59,62.62,15791.0,54.9888,54.9975,54.9273,54.9536,15791.0
2017-03-30 12:40:00,62.6,62.65,62.59,62.65,7365.0,54.9361,54.98,54.9273,54.98,7365.0
2017-03-30 12:45:00,62.65,62.65,62.64,62.65,4401.0,54.98,54.98,54.9712,54.98,4401.0
2017-03-30 12:50:00,62.65,62.66,62.64,62.66,10729.0,54.98,54.9888,54.9712,54.9888,10729.0
2017-03-30 12:55:00,62.66,62.68,62.66,62.67,4511.0,54.9888,55.0063,54.9888,54.9975,4511.0
2017-03-30 13:00:00,62.67,62.69,62.65,62.65,4568.0,54.9975,55.0151,54.98,54.98,4568.0
2017-03-30 13:05:00,62.64,62.67,62.64,62.65,6167.0,54.9712,54.9975,54.9712,54.98,6167.0
2017-03-30 13:10:00,62.66,62.7,62.65,62.69,4709.0,54.9888,55.0239,54.98,55.0151,4709.0
2017-03-30 13:15:00,62.69,62.69,62.68,62.68,1818.0,55.0151,55.0151,55.0063,55.0063,1818.0
2017-03-30 13:20:00,62.68,62.7,62.67,62.7,8363.0,55.0063,55.0239,54.9975,55.0239,8363.0
2017-03-30 13:25:00,62.69,62.7,62.66,62.66,3170.0,55.0151,55.0239,54.9888,54.9888,3170.0
2017-03-30 13:30:00,62.66,62.72,62.66,62.72,3350.0,54.9888,55.0414,54.9888,55.0414,3350.0
2017-03-30 13:35:00,62.72,62.73,62.71,62.72,3000.0,55.0414,55.0502,55.0326,55.0414,3000.0
2017-03-30 13:40:00,62.73,62.74,62.72,62.72,2800.0,55.0502,55.059,55.0414,55.0414,2800.0
2017-03-30 13:45:00,62.73,62.74,62.72,62.74,8815.0,55.0502,55.059,55.0414,55.059,8815.0
2017-03-30 13:50:00,62.73,62.75,62.72,62.75,2577.0,55.0502,55.0677,55.0414,55.0677,2577.0
2017-03-30 13:55:00,62.75,62.75,62.73,62.74,2760.0,55.0677,55.0677,55.0502,55.059,2760.0
2017-03-30 14:00:00,62.74,62.75,62.73,62.73,2925.0,55.059,55.0677,55.0502,55.0502,2925.0
2017-03-30 14:05:00,62.73,62.73,62.72,62.72,1530.0,55.0502,55.0502,55.0414,55.0414,1530.0
2017-03-30 14:10:00,62.72,62.75,62.71,62.75,3264.0,55.0414,55.0677,55.0326,55.0677,3264.0
2017-03-30 14:15:00,62.75,62.76,62.74,62.74,2372.0,55.0677,55.0765,55.059,55.059,2372.0
2017-03-30 14:20:00,62.75,62.76,62.73,62.74,7898.0,55.0677,55.0765,55.0502,55.059,7898.0
2017-03-30 14:25:00,62.73,62.74,62.72,62.73,8235.0,55.0502,55.059,55.0414,55.0502,8235.0
2017-03-30 14:30:00,62.74,62.76,62.73,62.76,8771.0,55.059,55.0765,55.0502,55.0765,8771.0
2017-03-30 14:35:00,62.77,62.77,62.74,62.76,8239.0,55.0853,55.0853,55.059,55.0765,8239.0
2017-03-30 14:40:00,62.76,62.77,62.75,62.75,4255.0,55.0765,55.0853,55.0677,55.0677,4255.0
2017-03-30 14:45:00,62.75,62.76,62.72,62.75,8106.0,55.0677,55.0765,55.0414,55.0677,8106.0
2017-03-30 14:50:00,62.75,62.75,62.72,62.72,4336.0,55.0677,55.0677,55.0414,55.0414,4336.0
2017-03-30 14:55:00,62.72,62.77,62.72,62.75,8688.0,55.0414,55.0853,55.0414,55.0677,8688.0
2017-03-30 15:00:00,62.76,62.79,62.75,62.78,6625.0,55.0765,55.1028,55.0677,55.0941,6625.0
2017-03-30 15:05:00,62.79,62.8,62.78,62.79,9835.0,55.1028,55.1116,55.0941,55.1028,9835.0
2017-03-30 15:10:00,62.79,62.8,62.77,62.78,5967.0,55.1028,55.1116,55.0853,55.0941,5967.0
2017-03-30 15:15:00,62.79,62.79,62.73,62.73,8434.0,55.1028,55.1028,55.0502,55.0502,8434.0
2017-03-30 15:20:00,62.73,62.76,62.73,62.75,15329.0,55.0502,55.0765,55.0502,55.0677,15329.0
2017-03-30 15:25:00,62.76,62.76,62.73,62.76,12834.0,55.0765,55.0765,55.0502,55.0765,12834.0
2017-03-30 15:30:00,62.76,62.81,62.76,62.81,11198.0,55.0765,55.1204,55.0765,55.1204,11198.0
2017-03-30 15:35:00,62.81,62.82,62.79,62.8,11498.0,55.1204,55.1292,55.1028,55.1116,11498.0
2017-03-30 15:40:00,62.8,62.83,62.79,62.8,18313.0,55.1116,55.1379,55.1028,55.1116,18313.0
2017-03-30 15:45:00,62.8,62.82,62.79,62.82,27082.0,55.1116,55.1292,55.1028,55.1292,27082.0
2017-03-30 15:50:00,62.82,62.82,62.77,62.78,20578.0,55.1292,55.1292,55.0853,55.0941,20578.0
2017-03-30 15:55:00,62.79,62.85,62.76,62.83,78082.0,55.1028,55.1555,55.0765,55.1379,78082.0
2017-03-31 09:30:00,62.68,62.83,62.65,62.65,11105.0,55.0063,55.1379,54.98,54.98,11105.0
2017-03-31 09:35:00,62.67,62.81,62.66,62.81,6789.0,54.9975,55.1204,54.9888,55.1204,6789.0
2017-03-31 09:40:00,62.83,62.84,62.78,62.78,4400.0,55.1379,55.1467,55.0941,55.0941,4400.0
2017-03-31 09:45:00,62.8,62.8,62.74,62.78,9955.0,55.1116,55.1116,55.059,55.0941,9955.0
2017-03-31 09:50:00,62.77,62.77,62.71,62.75,6911.0,55.0853,55.0853,55.0326,55.0677,6911.0
2017-03-31 09:55:00,62.74,62.75,62.73,62.74,2378.0,55.059,55.0677,55.0502,55.059,2378.0
2017-03-31 10:00:00,62.74,62.77,62.73,62.77,4179.0,55.059,55.0853,55.0502,55.0853,4179.0
2017-03-31 10:05:00,62.77,62.85,62.77,62.82,8484.0,55.0853,55.1555,55.0853,55.1292,8484.0
2017-03-31 10:10:00,62.81,62.81,62.76,62.76,4604.0,55.1204,55.1204,55.0765,55.0765,4604.0
2017-03-31 10:15:00,62.76,62.76,62.73,62.75,4611.0,55.0765,55.0765,55.0502,55.0677,4611.0
2017-03-31 10:20:00,62.75,62.78,62.73,62.73,6613.0,55.0677,55.0941,55.0502,55.0502,6613.0
2017-03-31 10:25:00,62.74,62.74,62.72,62.73,6538.0,55.059,55.059,55.0414,55.0502,6538.0
2017-03-31 10:30:00,62.73,62.78,62.73,62.78,4758.0,55.0502,55.0941,55.0502,55.0941,4758.0
2017-03-31 10:35:00,62.79,62.82,62.78,62.81,7249.0,55.1028,55.1292,55.0941,55.1204,7249.0
2017-03-31 10:40:00,62.81,62.85,62.81,62.85,4705.0,55.1204,55.1555,55.1204,55.1555,4705.0
2017-03-31 10:45:00,62.85,62.89,62.85,62.87,9402.0,55.1555,55.1906,55.1555,55.173,9402.0
2017-03-31 10:50:00,62.88,62.88,62.87,62.87,2489.0,55.1818,55.1818,55.173,55.173,2489.0
2017-03-31 10:55:00,62.88,62.88,62.83,62.86,5805.0,55.1818,55.1818,55.1379,55.1643,5805.0
2017-03-31 11:00:00,62.85,62.85,62.8,62.8,5600.0,55.1555,55.1555,55.1116,55.1116,5600.0
2017-03-31 11:05:00,62.79,62.88,62.79,62.88,7915.0,55.1028,55.1818,55.1028,55.1818,7915.0
2017-03-31 11:10:00,62.87,62.88,62.81,62.83,7010.0,55.173,55.1818,55.1204,55.1379,7010.0
2017-03-31 11:15:00,62.83,62.83,62.77,62.79,5105.0,55.1379,55.1379,55.0853,55.1028,5105.0
2017-03-31 11:20:00,62.79,62.81,62.78,62.8,5807.0,55.1028,55.1204,55.0941,55.1116,5807.0
2017-03-31 11:25:00,62.8,62.81,62.78,62.8,6632.0,55.1116,55.1204,55.0941,55.1116,6632.0
2017-03-31 11:30:00,62.8,62.82,62.76,62.81,6936.0,55.1116,55.1292,55.0765,55.1204,6936.0
2017-03-31 11:35:00,62.8,62.86,62.79,62.85,6346.0,55.1116,55.1643,55.1028,55.1555,6346.0
2017-03-31 11:40:00,62.85,62.88,62.85,62.88,3016.0,55.1555,55.1818,55.1555,55.1818,3016.0
2017-03-31 11:45:00,62.89,62.89,62.86,62.87,6383.0,55.1906,55.1906,55.1643,55.173,6383.0
2017-03-31 11:50:00,62.86,62.86,62.82,62.84,8323.0,55.1643,55.1643,55.1292,55.1467,8323.0
2017-03-31 11:55:00,62.83,62.83,62.79,62.79,3201.0,55.1379,55.1379,55.1028,55.1028,3201.0
2017-03-31 12:00:00,62.8,62.84,62.8,62.84,4531.0,55.1116,55.1467,55.1116,55.1467,4531.0
2017-03-31 12:05:00,62.85,62.85,62.8,62.81,11019.0,55.1555,55.1555,55.1116,55.1204,11019.0
2017-03-31 12:10:00,62.81,62.81,62.8,62.8,4420.0,55.1204,55.1204,55.1116,55.1116,4420.0
2017-03-31 12:15:00,62.8,62.82,62.79,62.82,9236.0,55.1116,55.1292,55.1028,55.1292,9236.0
2017-03-31 12:20:00,62.82,62.83,62.8,62.81,5603.0,55.1292,55.1379,55.1116,55.1204,5603.0
2017-03-31 12:25:00,62.82,62.83,62.81,62.83,1412.0,55.1292,55.1379,55.1204,55.1379,1412.0
2017-03-31 12:30:00,62.82,62.86,62.82,62.86,3100.0,55.1292,55.1643,55.1292,55.1643,3100.0
2017-03-31 12:35:00,62.86,62.86,62.82,62.83,6792.0,55.1643,55.1643,55.1292,55.1379,6792.0
2017-03-31 12:40:00,62.84,62.87,62.83,62.86,4301.0,55.1467,55.173,55.1379,55.1643,4301.0
2017-03-31 12:45:00,62.85,62.86,62.83,62.84,3329.0,55.1555,55.1643,55.1379,55.1467,3329.0
2017-03-31 12:50:00,62.84,62.84,62.81,62.82,2738.0,55.1467,55.1467,55.1204,55.1292,2738.0
2017-03-31 12:55:00,62.82,62.82,62.79,62.82,10896.0,55.1292,55.1292,55.1028,55.1292,10896.0
2017-03-31 13:00:00,62.82,62.85,62.82,62.84,3724.0,55.1292,55.1555,55.1292,55.1467,3724.0
2017-03-31 13:05:00,62.84,62.87,62.84,62.87,3654.0,55.1467,55.173,55.1467,55.173,3654.0
2017-03-31 13:10:00,62.87,62.87,62.87,62.87,1674.0,55.173,55.173,55.173,55.173,1674.0
2017-03-31 13:15:00,62.87,62.88,62.86,62.88,3117.0,55.173,55.1818,55.1643,55.1818,3117.0
2017-03-31 13:20:00,62.87,62.88,62.87,62.88,4544.0,55.173,55.1818,55.173,55.1818,4544.0
2017-03-31 13:25:00,62.88,62.92,62.86,62.92,6232.0,55.1818,55.2169,55.1643,55.2169,6232.0
2017-03-31 13:30:00,62.91,62.94,62.91,62.93,4955.0,55.2081,55.2345,55.2081,55.2257,4955.0
2017-03-31 13:35:00,62.93,62.93,62.89,62.9,5405.0,55.2257,55.2257,55.1906,55.1994,5405.0
2017-03-31 13:40:00,62.91,62.92,62.9,62.92,4384.0,55.2081,55.2169,55.1994,55.2169,4384.0
2017-03-31 13:45:00,62.92,62.95,62.9,62.95,4911.0,55.2169,55.2432,55.1994,55.2432,4911.0
2017-03-31 13:50:00,62.94,62.95,62.92,62.94,6630.0,55.2345,55.2432,55.2169,55.2345,6630.0
2017-03-31 13:55:00,62.95,62.96,62.93,62.93,4489.0,55.2432,55.252,55.2257,55.2257,4489.0
2017-03-31 14:00:00,62.94,62.94,62.92,62.94,6689.0,55.2345,55.2345,55.2169,55.2345,6689.0
2017-03-31 14:05:00,62.93,62.94,62.92,62.94,5563.0,55.2257,55.2345,55.2169,55.2345,5563.0
2017-03-31 14:10:00,62.93,62.94,62.84,62.84,12591.0,55.2257,55.2345,55.1467,55.1467,12591.0
2017-03-31 14:15:00,62.84,62.88,62.83,62.88,23009.0,55.1467,55.1818,55.1379,55.1818,23009.0
2017-03-31 14:20:00,62.87,62.89,62.85,62.89,4338.0,55.173,55.1906,55.1555,55.1906,4338.0
2017-03-31 14:25:00,62.9,62.9,62.87,62.88,3737.0,55.1994,55.1994,55.173,55.1818,3737.0
2017-03-31 14:30:00,62.87,62.88,62.83,62.87,8907.0,55.173,55.1818,55.1379,55.173,8907.0
2017-03-31 14:35:00,62.87,62.91,62.86,62.88,9657.0,55.173,55.2081,55.1643,55.1818,9657.0
2017-03-31 14:40:00,62.88,62.9,62.86,62.86,4001.0,55.1818,55.1994,55.1643,55.1643,4001.0
2017-03-31 14:45:00,62.85,62.86,62.84,62.85,5308.0,55.1555,55.1643,55.1467,55.1555,5308.0
2017-03-31 14:50:00,62.85,62.88,62.84,62.84,17321.0,55.1555,55.1818,55.1467,55.1467,17321.0
2017-03-31 14:55:00,62.84,62.84,62.81,62.82,5813.0,55.1467,55.1467,55.1204,55.1292,5813.0
2017-03-31 15:00:00,62.82,62.91,62.82,62.91,10096.0,55.1292,55.2081,55.1292,55.2081,10096.0
2017-03-31 15:05:00,62.91,62.91,62.88,62.9,7287.0,55.2081,55.2081,55.1818,55.1994,7287.0
2017-03-31 15:10:00,62.91,62.91,62.9,62.9,2244.0,55.2081,55.2081,55.1994,55.1994,2244.0
2017-03-31 15:15:00,62.91,62.94,62.9,62.92,11946.0,55.2081,55.2345,55.1994,55.2169,11946.0
2017-03-31 15:20:00,62.92,62.97,62.92,62.96,7935.0,55.2169,55.2608,55.2169,55.252,7935.0
2017-03-31 15:25:00,62.96,62.98,62.94,62.94,11644.0,55.252,55.2696,55.2345,55.2345,11644.0
2017-03-31 15:30:00,62.95,63.02,62.94,63.0,15896.0,55.2432,55.3047,55.2345,55.2871,15896.0
2017-03-31 15:35:00,63.0,63.02,62.97,62.98,10946.0,55.2871,55.3047,55.2608,55.2696,10946.0
2017-03-31 15:40:00,62.98,62.99,62.93,62.94,13757.0,55.2696,55.2784,55.2257,55.2345,13757.0
2017-03-31 15:45:00,62.93,62.95,62.88,62.9,22886.0,55.2257,55.2432,55.1818,55.1994,22886.0
2017-03-31 15:50:00,62.9,62.92,62.89,62.92,29668.0,55.1994,55.2169,55.1906,55.2169,29668.0
2017-03-31 15:55:00,62.91,62.92,62.81,62.82,56890.0,55.2081,55.2169,55.1204,55.1292,56890.0
2017-04-03 09:30:00,62.89,62.99,62.8,62.97,21026.0,55.1906,55.2784,55.1116,55.2608,21026.0
2017-04-03 09:35:00,62.98,63.0,62.9,62.9,8635.0,55.2696,55.2871,55.1994,55.1994,8635.0
2017-04-03 09:40:00,62.88,62.98,62.86,62.96,4404.0,55.1818,55.2696,55.1643,55.252,4404.0
2017-04-03 09:45:00,62.97,62.99,62.89,62.89,4095.0,55.2608,55.2784,55.1906,55.1906,4095.0
2017-04-03 09:50:00,62.9,62.93,62.87,62.91,3693.0,55.1994,55.2257,55.173,55.2081,3693.0
2017-04-03 09:55:00,62.91,62.95,62.9,62.95,3016.0,55.2081,55.2432,55.1994,55.2432,3016.0
2017-04-03 10:00:00,62.94,62.95,62.93,62.93,3800.0,55.2345,55.2432,55.2257,55.2257,3800.0
2017-04-03 10:05:00,62.93,62.94,62.85,62.88,6465.0,55.2257,55.2345,55.1555,55.1818,6465.0
2017-04-03 10:10:00,62.89,62.89,62.79,62.79,6056.0,55.1906,55.1906,55.1028,55.1028,6056.0
2017-04-03 10:15:00,62.79,62.86,62.79,62.84,4719.0,55.1028,55.1643,55.1028,55.1467,4719.0
2017-04-03 10:20:00,62.84,62.84,62.79,62.82,2006.0,55.1467,55.1467,55.1028,55.1292,2006.0
2017-04-03 10:25:00,62.83,62.86,62.82,62.84,2446.0,55.1379,55.1643,55.1292,55.1467,2446.0
2017-04-03 10:30:00,62.84,62.85,62.83,62.84,3261.0,55.1467,55.1555,55.1379,55.1467,3261.0
2017-04-03 10:35:00,62.84,62.89,62.84,62.89,8041.0,55.1467,55.1906,55.1467,55.1906,8041.0
2017-04-03 10:40:00,62.9,62.91,62.85,62.86,24740.0,55.1994,55.2081,55.1555,55.1643,24740.0
2017-04-03 10:45:00,62.85,62.86,62.82,62.82,5164.0,55.1555,55.1643,55.1292,55.1292,5164.0
2017-04-03 10:50:00,62.81,62.82,62.76,62.77,2479.0,55.1204,55.1292,55.0765,55.0853,2479.0
2017-04-03 10:55:00,62.75,62.75,62.7,62.71,4194.0,55.0677,55.0677,55.0239,55.0326,4194.0
2017-04-03 11:00:00,62.7,62.74,62.69,62.73,4285.0,55.0239,55.059,55.0151,55.0502,4285.0
2017-04-03 11:05:00,62.72,62.72,62.65,62.67,5911.0,55.0414,55.0414,54.98,54.9975,5911.0
2017-04-03 11:10:00,62.67,62.68,62.64,62.66,4416.0,54.9975,55.0063,54.9712,54.9888,4416.0
2017-04-03 11:15:00,62.66,62.7,62.66,62.68,4342.0,54.9888,55.0239,54.9888,55.0063,4342.0
2017-04-03 11:20:00,62.68,62.72,62.67,62.72,4900.0,55.0063,55.0414,54.9975,55.0414,4900.0
2017-04-03 11:25:00,62.72,62.72,62.68,62.68,3017.0,55.0414,55.0414,55.0063,55.0063,3017.0
2017-04-03 11:30:00,62.68,62.7,62.67,62.67,4038.0,55.0063,55.0239,54.9975,54.9975,4038.0
2017-04-03 11:35:00,62.65,62.66,62.64,62.64,2000.0,54.98,54.9888,54.9712,54.9712,2000.0
2017-04-03 11:40:00,62.63,62.64,62.62,62.64,3489.0,54.9624,54.9712,54.9536,54.9712,3489.0
2017-04-03 11:45:00,62.63,62.65,62.61,62.62,8058.0,54.9624,54.98,54.9449,54.9536,8058.0
2017-04-03 11:50:00,62.62,62.64,62.61,62.62,5595.0,54.9536,54.9712,54.9449,54.9536,5595.0
2017-04-03 11:55:00,62.61,62.62,62.57,62.62,8851.0,54.9449,54.9536,54.9098,54.9536,8851.0
2017-04-03 12:00:00,62.62,62.62,62.54,62.58,5344.0,54.9536,54.9536,54.8834,54.9185,5344.0
2017-04-03 12:05:00,62.57,62.6,62.56,62.6,3749.0,54.9098,54.9361,54.901,54.9361,3749.0
2017-04-03 12:10:00,62.59,62.62,62.59,62.61,2765.0,54.9273,54.9536,54.9273,54.9449,2765.0
2017-04-03 12:15:00,62.61,62.64,62.6,62.64,4334.0,54.9449,54.9712,54.9361,54.9712,4334.0
2017-04-03 12:20:00,62.64,62.69,62.64,62.68,1700.0,54.9712,55.0151,54.9712,55.0063,1700.0
2017-04-03 12:25:00,62.68,62.72,62.68,62.72,3045.0,55.0063,55.0414,55.0063,55.0414,3045.0
2017-04-03 12:30:00,62.72,62.72,62.7,62.71,2855.0,55.0414,55.0414,55.0239,55.0326,2855.0
2017-04-03 12:35:00,62.7,62.72,62.69,62.7,2964.0,55.0239,55.0414,55.0151,55.0239,2964.0
2017-04-03 12:40:00,62.7,62.7,62.68,62.69,1600.0,55.0239,55.0239,55.0063,55.0151,1600.0
2017-04-03 12:45:00,62.7,62.7,62.64,62.65,1900.0,55.0239,55.0239,54.9712,54.98,1900.0
2017-04-03 12:50:00,62.66,62.67,62.65,62.66,1482.0,54.9888,54.9975,54.98,54.9888,1482.0
2017-04-03 12:55:00,62.67,62.67,62.64,62.66,3792.0,54.9975,54.9975,54.9712,54.9888,3792.0
2017-04-03 13:00:00,62.65,62.68,62.64,62.65,4356.0,54.98,55.0063,54.9712,54.98,4356.0
2017-04-03 13:05:00,62.65,62.67,62.62,62.62,4623.0,54.98,54.9975,54.9536,54.9536,4623.0
2017-04-03 13:10:00,62.62,62.66,62.62,62.65,1926.0,54.9536,54.9888,54.9536,54.98,1926.0
2017-04-03 13:15:00,62.65,62.65,62.61,62.61,8009.0,54.98,54.98,54.9449,54.9449,8009.0
2017-04-03 13:20:00,62.6,62.61,62.55,62.56,2298.0,54.9361,54.9449,54.8922,54.901,2298.0
2017-04-03 13:25:00,62.54,62.54,62.52,62.53,2627.0,54.8834,54.8834,54.8659,54.8747,2627.0
2017-04-03 13:30:00,62.53,62.53,62.51,62.53,3400.0,54.8747,54.8747,54.8571,54.8747,3400.0
2017-04-03 13:35:00,62.52,62.52,62.49,62.5,7940.0,54.8659,54.8659,54.8396,54.8483,7940.0
2017-04-03 13:40:00,62.49,62.49,62.45,62.45,3300.0,54.8396,54.8396,54.8045,54.8045,3300.0
2017-04-03 13:45:00,62.45,62.48,62.45,62.45,7944.0,54.8045,54.8308,54.8045,54.8045,7944.0
2017-04-03 13:50:00,62.46,62.48,62.44,62.48,4940.0,54.8132,54.8308,54.7957,54.8308,4940.0
2017-04-03 13:55:00,62.49,62.5,62.48,62.48,2641.0,54.8396,54.8483,54.8308,54.8308,2641.0
2017-04-03 14:00:00,62.49,62.51,62.49,62.5,6278.0,54.8396,54.8571,54.8396,54.8483,6278.0
2017-04-03 14:05:00,62.5,62.5,62.47,62.47,1834.0,54.8483,54.8483,54.822,54.822,1834.0
2017-04-03 14:10:00,62.47,62.5,62.47,62.5,2093.0,54.822,54.8483,54.822,54.8483,2093.0
2017-04-03 14:15:00,62.5,62.5,62.44,62.45,5122.0,54.8483,54.8483,54.7957,54.8045,5122.0
2017-04-03 14:20:00,62.45,62.46,62.44,62.46,4670.0,54.8045,54.8132,54.7957,54.8132,4670.0
2017-04-03 14:25:00,62.47,62.52,62.47,62.52,9625.0,54.822,54.8659,54.822,54.8659,9625.0
2017-04-03 14:30:00,62.52,62.53,62.51,62.51,3252.0,54.8659,54.8747,54.8571,54.8571,3252.0
2017-04-03 14:35:00,62.51,62.52,62.49,62.5,3905.0,54.8571,54.8659,54.8396,54.8483,3905.0
2017-04-03 14:40:00,62.5,62.55,62.5,62.54,10376.0,54.8483,54.8922,54.8483,54.8834,10376.0
2017-04-03 14:45:00,62.53,62.56,62.53,62.53,3944.0,54.8747,54.901,54.8747,54.8747,3944.0
2017-04-03 14:50:00,62.53,62.54,62.5,62.5,6250.0,54.8747,54.8834,54.8483,54.8483,6250.0
2017-04-03 14:55:00,62.51,62.53,62.51,62.53,5592.0,54.8571,54.8747,54.8571,54.8747,5592.0
2017-04-03 15:00:00,62.52,62.55,62.52,62.53,7400.0,54.8659,54.8922,54.8659,54.8747,7400.0
2017-04-03 15:05:00,62.53,62.53,62.5,62.51,4262.0,54.8747,54.8747,54.8483,54.8571,4262.0
2017-04-03 15:10:00,62.52,62.59,62.52,62.59,7547.0,54.8659,54.9273,54.8659,54.9273,7547.0
2017-04-03 15:15:00,62.59,62.61,62.59,62.59,5411.0,54.9273,54.9449,54.9273,54.9273,5411.0
2017-04-03 15:20:00,62.58,62.58,62.56,62.58,5767.0,54.9185,54.9185,54.901,54.9185,5767.0
2017-04-03 15:25:00,62.59,62.59,62.54,62.54,5674.0,54.9273,54.9273,54.8834,54.8834,5674.0
2017-04-03 15:30:00,62.53,62.53,62.46,62.47,14830.0,54.8747,54.8747,54.8132,54.822,14830.0
2017-04-03 15:35:00,62.47,62.5,62.47,62.5,11024.0,54.822,54.8483,54.822,54.8483,11024.0
2017-04-03 15:40:00,62.51,62.53,62.5,62.5,17149.0,54.8571,54.8747,54.8483,54.8483,17149.0
2017-04-03 15:45:00,62.5,62.55,62.5,62.54,22205.0,54.8483,54.8922,54.8483,54.8834,22205.0
2017-04-03 15:50:00,62.53,62.53,62.49,62.53,18006.0,54.8747,54.8747,54.8396,54.8747,18006.0
2017-04-03 15:55:00,62.53,62.54,62.47,62.49,119117.0,54.8747,54.8834,54.822,54.8396,119117.0
2017-04-04 09:30:00,62.55,62.71,62.55,62.57,10510.0,54.8922,55.0326,54.8922,54.9098,10510.0
2017-04-04 09:35:00,62.66,62.76,62.6,62.73,6793.0,54.9888,55.0765,54.9361,55.0502,6793.0
2017-04-04 09:40:00,62.72,62.72,62.61,62.63,5119.0,55.0414,55.0414,54.9449,54.9624,5119.0
2017-04-04 09:45:00,62.64,62.75,62.63,62.71,12700.0,54.9712,55.0677,54.9624,55.0326,12700.0
2017-04-04 09:50:00,62.69,62.71,62.67,62.7,4400.0,55.0151,55.0326,54.9975,55.0239,4400.0
2017-04-04 09:55:00,62.7,62.81,62.69,62.81,4769.0,55.0239,55.1204,55.0151,55.1204,4769.0
2017-04-04 10:00:00,62.81,62.82,62.75,62.77,5586.0,55.1204,55.1292,55.0677,55.0853,5586.0
2017-04-04 10:05:00,62.77,62.78,62.71,62.74,5030.0,55.0853,55.0941,55.0326,55.059,5030.0
2017-04-04 10:10:00,62.73,62.74,62.69,62.74,8770.0,55.0502,55.059,55.0151,55.059,8770.0
2017-04-04 10:15:00,62.74,62.77,62.72,62.76,6556.0,55.059,55.0853,55.0414,55.0765,6556.0
2017-04-04 10:20:00,62.76,62.8,62.75,62.8,4935.0,55.0765,55.1116,55.0677,55.1116,4935.0
2017-04-04 10:25:00,62.79,62.8,62.76,62.77,8157.0,55.1028,55.1116,55.0765,55.0853,8157.0
2017-04-04 10:30:00,62.77,62.87,62.77,62.85,8350.0,55.0853,55.173,55.0853,55.1555,8350.0
2017-04-04 10:35:00,62.85,62.86,62.85,62.86,2600.0,55.1555,55.1643,55.1555,55.1643,2600.0
2017-04-04 10:40:00,62.85,62.85,62.79,62.79,5508.0,55.1555,55.1555,55.1028,55.1028,5508.0
2017-04-04 10:45:00,62.79,62.8,62.77,62.77,2224.0,55.1028,55.1116,55.0853,55.0853,2224.0
2017-04-04 10:50:00,62.76,62.77,62.68,62.68,3781.0,55.0765,55.0853,55.0063,55.0063,3781.0
2017-04-04 10:55:00,62.67,62.71,62.67,62.7,5832.0,54.9975,55.0326,54.9975,55.0239,5832.0
2017-04-04 11:00:00,62.69,62.75,62.69,62.74,5816.0,55.0151,55.0677,55.0151,55.059,5816.0
2017-04-04 11:05:00,62.73,62.74,62.69,62.72,6602.0,55.0502,55.059,55.0151,55.0414,6602.0
2017-04-04 11:10:00,62.72,62.72,62.7,62.71,2200.0,55.0414,55.0414,55.0239,55.0326,2200.0
2017-04-04 11:15:00,62.7,62.71,62.7,62.71,4815.0,55.0239,55.0326,55.0239,55.0326,4815.0
2017-04-04 11:20:00,62.71,62.73,62.71,62.73,5261.0,55.0326,55.0502,55.0326,55.0502,5261.0
2017-04-04 11:25:00,62.73,62.74,62.69,62.69,6729.0,55.0502,55.059,55.0151,55.0151,6729.0
2017-04-04 11:30:00,62.69,62.7,62.65,62.66,4911.0,55.0151,55.0239,54.98,54.9888,4911.0
2017-04-04 11:35:00,62.66,62.7,62.66,62.7,3800.0,54.9888,55.0239,54.9888,55.0239,3800.0
2017-04-04 11:40:00,62.7,62.71,62.64,62.64,4390.0,55.0239,55.0326,54.9712,54.9712,4390.0
2017-04-04 11:45:00,62.65,62.68,62.64,62.65,3900.0,54.98,55.0063,54.9712,54.98,3900.0
2017-04-04 11:50:00,62.66,62.67,62.62,62.63,2007.0,54.9888,54.9975,54.9536,54.9624,2007.0
2017-04-04 11:55:00,62.64,62.67,62.63,62.66,4716.0,54.9712,54.9975,54.9624,54.9888,4716.0
2017-04-04 12:00:00,62.65,62.65,62.63,62.64,2783.0,54.98,54.98,54.9624,54.9712,2783.0
2017-04-04 12:05:00,62.64,62.65,62.61,62.61,3100.0,54.9712,54.98,54.9449,54.9449,3100.0
2017-04-04 12:10:00,62.6,62.61,62.57,62.58,4797.0,54.9361,54.9449,54.9098,54.9185,4797.0
2017-04-04 12:15:00,62.58,62.61,62.58,62.61,2815.0,54.9185,54.9449,54.9185,54.9449,2815.0
2017-04-04 12:20:00,62.62,62.62,62.59,62.59,2622.0,54.9536,54.9536,54.9273,54.9273,2622.0
2017-04-04 12:25:00,62.6,62.65,62.59,62.65,2300.0,54.9361,54.98,54.9273,54.98,2300.0
2017-04-04 12:30:00,62.65,62.65,62.58,62.59,4886.0,54.98,54.98,54.9185,54.9273,4886.0
2017-04-04 12:35:00,62.58,62.6,62.57,62.59,3944.0,54.9185,54.9361,54.9098,54.9273,3944.0
2017-04-04 12:40:00,62.6,62.6,62.6,62.6,1300.0,54.9361,54.9361,54.9361,54.9361,1300.0
2017-04-04 12:45:00,62.6,62.6,62.57,62.58,3199.0,54.9361,54.9361,54.9098,54.9185,3199.0
2017-04-04 12:50:00,62.58,62.59,62.58,62.58,1854.0,54.9185,54.9273,54.9185,54.9185,1854.0
2017-04-04 12:55:00,62.59,62.62,62.58,62.61,2621.0,54.9273,54.9536,54.9185,54.9449,2621.0
2017-04-04 13:00:00,62.62,62.62,62.58,62.58,12998.0,54.9536,54.9536,54.9185,54.9185,12998.0
2017-04-04 13:05:00,62.58,62.58,62.56,62.57,3948.0,54.9185,54.9185,54.901,54.9098,3948.0
2017-04-04 13:10:00,62.58,62.61,62.57,62.6,21129.0,54.9185,54.9449,54.9098,54.9361,21129.0
2017-04-04 13:15:00,62.59,62.65,62.59,62.64,6600.0,54.9273,54.98,54.9273,54.9712,6600.0
2017-04-04 13:20:00,62.65,62.66,62.64,62.66,2719.0,54.98,54.9888,54.9712,54.9888,2719.0
2017-04-04 13:25:00,62.66,62.67,62.66,62.66,2400.0,54.9888,54.9975,54.9888,54.9888,2400.0
2017-04-04 13:30:00,62.67,62.68,62.66,62.67,3689.0,54.9975,55.0063,54.9888,54.9975,3689.0
2017-04-04 13:35:00,62.67,62.68,62.67,62.68,2125.0,54.9975,55.0063,54.9975,55.0063,2125.0
2017-04-04 13:40:00,62.68,62.68,62.67,62.68,5837.0,55.0063,55.0063,54.9975,55.0063,5837.0
2017-04-04 13:45:00,62.68,62.68,62.67,62.67,6093.0,55.0063,55.0063,54.9975,54.9975,6093.0
2017-04-04 13:50:00,62.67,62.68,62.66,62.68,3976.0,54.9975,55.0063,54.9888,55.0063,3976.0
2017-04-04 13:55:00,62.68,62.69,62.67,62.68,6248.0,55.0063,55.0151,54.9975,55.0063,6248.0
2017-04-04 14:00:00,62.69,62.7,62.68,62.69,5326.0,55.0151,55.0239,55.0063,55.0151,5326.0
2017-04-04 14:05:00,62.69,62.7,62.68,62.69,6141.0,55.0151,55.0239,55.0063,55.0151,6141.0
2017-04-04 14:10:00,62.69,62.69,62.68,62.69,3084.0,55.0151,55.0151,55.0063,55.0151,3084.0
2017-04-04 14:15:00,62.69,62.73,62.68,62.71,13680.0,55.0151,55.0502,55.0063,55.0326,13680.0
2017-04-04 14:20:00,62.71,62.71,62.66,62.68,29033.0,55.0326,55.0326,54.9888,55.0063,29033.0
2017-04-04 14:25:00,62.68,62.7,62.67,62.7,5176.0,55.0063,55.0239,54.9975,55.0239,5176.0
2017-04-04 14:30:00,62.69,62.73,62.69,62.73,5600.0,55.0151,55.0502,55.0151,55.0502,5600.0
2017-04-04 14:35:00,62.73,62.74,62.72,62.73,5954.0,55.0502,55.059,55.0414,55.0502,5954.0
2017-04-04 14:40:00,62.73,62.74,62.7,62.71,9200.0,55.0502,55.059,55.0239,55.0326,9200.0
2017-04-04 14:45:00,62.72,62.73,62.69,62.72,5171.0,55.0414,55.0502,55.0151,55.0414,5171.0
2017-04-04 14:50:00,62.72,62.72,62.71,62.71,3200.0,55.0414,55.0414,55.0326,55.0326,3200.0
2017-04-04 14:55:00,62.7,62.71,62.66,62.66,6850.0,55.0239,55.0326,54.9888,54.9888,6850.0
2017-04-04 15:00:00,62.65,62.67,62.64,62.67,8540.0,54.98,54.9975,54.9712,54.9975,8540.0
2017-04-04 15:05:00,62.67,62.69,62.66,62.66,7844.0,54.9975,55.0151,54.9888,54.9888,7844.0
2017-04-04 15:10:00,62.66,62.67,62.63,62.63,6379.0,54.9888,54.9975,54.9624,54.9624,6379.0
2017-04-04 15:15:00,62.63,62.63,62.53,62.54,20128.0,54.9624,54.9624,54.8747,54.8834,20128.0
2017-04-04 15:20:00,62.54,62.54,62.51,62.53,10429.0,54.8834,54.8834,54.8571,54.8747,10429.0
2017-04-04 15:25:00,62.53,62.55,62.53,62.53,8927.0,54.8747,54.8922,54.8747,54.8747,8927.0
2017-04-04 15:30:00,62.52,62.62,62.52,62.61,14305.0,54.8659,54.9536,54.8659,54.9449,14305.0
2017-04-04 15:35:00,62.61,62.62,62.59,62.6,9112.0,54.9449,54.9536,54.9273,54.9361,9112.0
2017-04-04 15:40:00,62.6,62.62,62.58,62.61,14589.0,54.9361,54.9536,54.9185,54.9449,14589.0
2017-04-04 15:45:00,62.61,62.65,62.61,62.63,27385.0,54.9449,54.98,54.9449,54.9624,27385.0
2017-04-04 15:50:00,62.63,62.66,62.6,62.6,33154.0,54.9624,54.9888,54.9361,54.9361,33154.0
2017-04-04 15:55:00,62.61,62.64,62.58,62.61,94551.0,54.9449,54.9712,54.9185,54.9449,94551.0
2017-04-05 09:30:00,62.67,62.78,62.67,62.67,15647.0,54.9975,55.0941,54.9975,54.9975,15647.0
2017-04-05 09:35:00,62.67,62.81,62.67,62.76,6774.0,54.9975,55.1204,54.9975,55.0765,6774.0
2017-04-05 09:40:00,62.77,62.84,62.75,62.82,5860.0,55.0853,55.1467,55.0677,55.1292,5860.0
2017-04-05 09:45:00,62.84,62.85,62.73,62.79,28559.0,55.1467,55.1555,55.0502,55.1028,28559.0
2017-04-05 09:50:00,62.79,62.86,62.76,62.85,13217.0,55.1028,55.1643,55.0765,55.1555,13217.0
2017-04-05 09:55:00,62.85,62.89,62.84,62.89,4440.0,55.1555,55.1906,55.1467,55.1906,4440.0
2017-04-05 10:00:00,62.88,63.01,62.87,63.0,11089.0,55.1818,55.2959,55.173,55.2871,11089.0
2017-04-05 10:05:00,63.01,63.03,62.98,63.03,16818.0,55.2959,55.3135,55.2696,55.3135,16818.0
2017-04-05 10:10:00,63.04,63.05,62.98,62.98,10400.0,55.3222,55.331,55.2696,55.2696,10400.0
2017-04-05 10:15:00,62.99,63.0,62.96,62.97,12300.0,55.2784,55.2871,55.252,55.2608,12300.0
2017-04-05 10:20:00,62.98,63.01,62.93,62.94,22698.0,55.2696,55.2959,55.2257,55.2345,22698.0
2017-04-05 10:25:00,62.96,62.99,62.9,62.92,9042.0,55.252,55.2784,55.1994,55.2169,9042.0
2017-04-05 10:30:00,62.91,62.92,62.88,62.92,10494.0,55.2081,55.2169,55.1818,55.2169,10494.0
2017-04-05 10:35:00,62.92,62.95,62.92,62.93,10456.0,55.2169,55.2432,55.2169,55.2257,10456.0
2017-04-05 10:40:00,62.92,62.95,62.92,62.95,9690.0,55.2169,55.2432,55.2169,55.2432,9690.0
2017-04-05 10:45:00,62.95,62.97,62.94,62.95,10703.0,55.2432,55.2608,55.2345,55.2432,10703.0
2017-04-05 10:50:00,62.96,62.98,62.92,62.98,7618.0,55.252,55.2696,55.2169,55.2696,7618.0
2017-04-05 10:55:00,63.0,63.03,63.0,63.02,6500.0,55.2871,55.3135,55.2871,55.3047,6500.0
2017-04-05 11:00:00,63.02,63.04,63.0,63.01,11747.0,55.3047,55.3222,55.2871,55.2959,11747.0
2017-04-05 11:05:00,63.02,63.02,62.97,62.99,5378.0,55.3047,55.3047,55.2608,55.2784,5378.0
2017-04-05 11:10:00,62.99,63.0,62.98,63.0,5651.0,55.2784,55.2871,55.2696,55.2871,5651.0
2017-04-05 11:15:00,63.01,63.02,62.98,62.99,10710.0,55.2959,55.3047,55.2696,55.2784,10710.0
2017-04-05 11:20:00,62.99,63.0,62.95,62.96,4640.0,55.2784,55.2871,55.2432,55.252,4640.0
2017-04-05 11:25:00,62.96,62.97,62.92,62.93,13552.0,55.252,55.2608,55.2169,55.2257,13552.0
2017-04-05 11:30:00,62.92,62.99,62.89,62.99,10432.0,55.2169,55.2784,55.1906,55.2784,10432.0
2017-04-05 11:35:00,62.99,62.99,62.94,62.96,9420.0,55.2784,55.2784,55.2345,55.252,9420.0
2017-04-05 11:40:00,62.97,63.01,62.97,63.0,4912.0,55.2608,55.2959,55.2608,55.2871,4912.0
2017-04-05 11:45:00,63.0,63.03,63.0,63.01,8510.0,55.2871,55.3135,55.2871,55.2959,8510.0
2017-04-05 11:50:00,63.0,63.0,62.94,62.98,18070.0,55.2871,55.2871,55.2345,55.2696,18070.0
2017-04-05 11:55:00,62.98,63.01,62.97,62.99,8080.0,55.2696,55.2959,55.2608,55.2784,8080.0
2017-04-05 12:00:00,62.99,62.99,62.96,62.96,8546.0,55.2784,55.2784,55.252,55.252,8546.0
2017-04-05 12:05:00,62.96,62.98,62.95,62.98,5710.0,55.252,55.2696,55.2432,55.2696,5710.0
2017-04-05 12:10:00,62.97,62.99,62.97,62.99,2957.0,55.2608,55.2784,55.2608,55.2784,2957.0
2017-04-05 12:15:00,62.99,63.01,62.98,63.01,7844.0,55.2784,55.2959,55.2696,55.2959,7844.0
2017-04-05 12:20:00,63.01,63.07,63.0,63.07,22456.0,55.2959,55.3486,55.2871,55.3486,22456.0
2017-04-05 12:25:00,63.07,63.08,63.03,63.03,7418.0,55.3486,55.3573,55.3135,55.3135,7418.0
2017-04-05 12:30:00,63.03,63.03,63.0,63.02,13501.0,55.3135,55.3135,55.2871,55.3047,13501.0
2017-04-05 12:35:00,63.02,63.02,62.97,62.98,17531.0,55.3047,55.3047,55.2608,55.2696,17531.0
2017-04-05 12:40:00,62.98,63.03,62.95,63.03,44010.0,55.2696,55.3135,55.2432,55.3135,44010.0
2017-04-05 12:45:00,63.04,63.07,63.03,63.07,3535.0,55.3222,55.3486,55.3135,55.3486,3535.0
2017-04-05 12:50:00,63.08,63.1,63.06,63.09,4950.0,55.3573,55.3749,55.3398,55.3661,4950.0
2017-04-05 12:55:00,63.09,63.1,63.04,63.05,5543.0,55.3661,55.3749,55.3222,55.331,5543.0
2017-04-05 13:00:00,63.05,63.06,63.0,63.04,16295.0,55.331,55.3398,55.2871,55.3222,16295.0
2017-04-05 13:05:00,63.05,63.05,62.95,63.0,25328.0,55.331,55.331,55.2432,55.2871,25328.0
2017-04-05 13:10:00,63.0,63.01,63.0,63.01,1577.0,55.2871,55.2959,55.2871,55.2959,1577.0
2017-04-05 13:15:00,63.01,63.01,62.98,62.99,7917.0,55.2959,55.2959,55.2696,55.2784,7917.0
2017-04-05 13:20:00,62.99,63.0,62.97,63.0,6752.0,55.2784,55.2871,55.2608,55.2871,6752.0
2017-04-05 13:25:00,63.01,63.01,62.98,62.99,7760.0,55.2959,55.2959,55.2696,55.2784,7760.0
2017-04-05 13:30:00,63.0,63.01,62.98,62.99,18457.0,55.2871,55.2959,55.2696,55.2784,18457.0
2017-04-05 13:35:00,62.99,62.99,62.98,62.99,4770.0,55.2784,55.2784,55.2696,55.2784,4770.0
2017-04-05 13:40:00,62.99,63.0,62.98,62.98,5013.0,55.2784,55.2871,55.2696,55.2696,5013.0
2017-04-05 13:45:00,62.99,63.01,62.98,62.99,5233.0,55.2784,55.2959,55.2696,55.2784,5233.0
2017-04-05 13:50:00,62.99,63.0,62.98,63.0,3968.0,55.2784,55.2871,55.2696,55.2871,3968.0
2017-04-05 13:55:00,63.0,63.0,62.99,63.0,4536.0,55.2871,55.2871,55.2784,55.2871,4536.0
2017-04-05 14:00:00,62.99,63.0,62.87,62.96,18010.0,55.2784,55.2871,55.173,55.252,18010.0
2017-04-05 14:05:00,62.98,62.99,62.94,62.98,9178.0,55.2696,55.2784,55.2345,55.2696,9178.0
2017-04-05 14:10:00,62.97,63.01,62.94,62.94,9616.0,55.2608,55.2959,55.2345,55.2345,9616.0
2017-04-05 14:15:00,62.94,62.99,62.93,62.95,7385.0,55.2345,55.2784,55.2257,55.2432,7385.0
2017-04-05 14:20:00,62.96,63.0,62.91,62.93,6739.0,55.252,55.2871,55.2081,55.2257,6739.0
2017-04-05 14:25:00,62.96,63.0,62.95,62.99,7912.0,55.252,55.2871,55.2432,55.2784,7912.0
2017-04-05 14:30:00,62.99,62.99,62.93,62.95,7981.0,55.2784,55.2784,55.2257,55.2432,7981.0
2017-04-05 14:35:00,62.94,62.97,62.87,62.87,8759.0,55.2345,55.2608,55.173,55.173,8759.0
2017-04-05 14:40:00,62.88,62.91,62.86,62.9,11190.0,55.1818,55.2081,55.1643,55.1994,11190.0
2017-04-05 14:45:00,62.9,62.9,62.84,62.84,10969.0,55.1994,55.1994,55.1467,55.1467,10969.0
2017-04-05 14:50:00,62.85,62.85,62.73,62.73,10397.0,55.1555,55.1555,55.0502,55.0502,10397.0
2017-04-05 14:55:00,62.77,62.83,62.77,62.78,10781.0,55.0853,55.1379,55.0853,55.0941,10781.0
2017-04-05 15:00:00,62.79,62.86,62.77,62.86,13576.0,55.1028,55.1643,55.0853,55.1643,13576.0
2017-04-05 15:05:00,62.87,62.89,62.84,62.86,9819.0,55.173,55.1906,55.1467,55.1643,9819.0
2017-04-05 15:10:00,62.86,62.87,62.79,62.8,12410.0,55.1643,55.173,55.1028,55.1116,12410.0
2017-04-05 15:15:00,62.79,62.82,62.73,62.78,17989.0,55.1028,55.1292,55.0502,55.0941,17989.0
2017-04-05 15:20:00,62.79,62.79,62.66,62.72,19295.0,55.1028,55.1028,54.9888,55.0414,19295.0
2017-04-05 15:25:00,62.71,62.74,62.66,62.74,21176.0,55.0326,55.059,54.9888,55.059,21176.0
2017-04-05 15:30:00,62.73,62.73,62.61,62.66,23649.0,55.0502,55.0502,54.9449,54.9888,23649.0
2017-04-05 15:35:00,62.67,62.75,62.65,62.72,16794.0,54.9975,55.0677,54.98,55.0414,16794.0
2017-04-05 15:40:00,62.72,62.79,62.71,62.75,37591.0,55.0414,55.1028,55.0326,55.0677,37591.0
2017-04-05 15:45:00,62.74,62.75,62.66,62.67,40347.0,55.059,55.0677,54.9888,54.9975,40347.0
2017-04-05 15:50:00,62.66,62.79,62.63,62.77,45395.0,54.9888,55.1028,54.9624,55.0853,45395.0
2017-04-05 15:55:00,62.76,62.77,62.66,62.69,73852.0,55.0765,55.0853,54.9888,55.0151,73852.0
2017-04-06 09:30:00,62.63,62.71,62.51,62.62,18626.0,54.9624,55.0326,54.8571,54.9536,18626.0
2017-04-06 09:35:00,62.59,62.65,62.53,62.65,32817.0,54.9273,54.98,54.8747,54.98,32817.0
2017-04-06 09:40:00,62.66,62.68,62.56,62.56,11462.0,54.9888,55.0063,54.901,54.901,11462.0
2017-04-06 09:45:00,62.54,62.54,62.44,62.54,10571.0,54.8834,54.8834,54.7957,54.8834,10571.0
2017-04-06 09:50:00,62.56,62.58,62.52,62.55,9705.0,54.901,54.9185,54.8659,54.8922,9705.0
2017-04-06 09:55:00,62.55,62.58,62.52,62.53,11907.0,54.8922,54.9185,54.8659,54.8747,11907.0
2017-04-06 10:00:00,62.54,62.54,62.47,62.49,16337.0,54.8834,54.8834,54.822,54.8396,16337.0
2017-04-06 10:05:00,62.48,62.5,62.43,62.44,10016.0,54.8308,54.8483,54.7869,54.7957,10016.0
2017-04-06 10:10:00,62.45,62.45,62.27,62.29,48717.0,54.8045,54.8045,54.6465,54.6641,48717.0
2017-04-06 10:15:00,62.29,62.35,62.26,62.27,16681.0,54.6641,54.7167,54.6377,54.6465,16681.0
2017-04-06 10:20:00,62.26,62.27,62.21,62.23,18000.0,54.6377,54.6465,54.5938,54.6114,18000.0
2017-04-06 10:25:00,62.24,62.39,62.22,62.37,15891.0,54.6202,54.7518,54.6026,54.7343,15891.0
2017-04-06 10:30:00,62.38,62.43,62.38,62.43,10290.0,54.743,54.7869,54.743,54.7869,10290.0
2017-04-06 10:35:00,62.43,62.53,62.43,62.53,10609.0,54.7869,54.8747,54.7869,54.8747,10609.0
2017-04-06 10:40:00,62.52,62.52,62.41,62.47,10425.0,54.8659,54.8659,54.7694,54.822,10425.0
2017-04-06 10:45:00,62.47,62.55,62.47,62.53,7800.0,54.822,54.8922,54.822,54.8747,7800.0
2017-04-06 10:50:00,62.53,62.56,62.5,62.51,3462.0,54.8747,54.901,54.8483,54.8571,3462.0
2017-04-06 10:55:00,62.51,62.57,62.51,62.53,4970.0,54.8571,54.9098,54.8571,54.8747,4970.0
2017-04-06 11:00:00,62.53,62.57,62.52,62.57,4187.0,54.8747,54.9098,54.8659,54.9098,4187.0
2017-04-06 11:05:00,62.57,62.6,62.56,62.56,5445.0,54.9098,54.9361,54.901,54.901,5445.0
2017-04-06 11:10:00,62.57,62.63,62.56,62.63,7627.0,54.9098,54.9624,54.901,54.9624,7627.0
2017-04-06 11:15:00,62.63,62.65,62.63,62.64,4324.0,54.9624,54.98,54.9624,54.9712,4324.0
2017-04-06 11:20:00,62.64,62.68,62.63,62.66,5787.0,54.9712,55.0063,54.9624,54.9888,5787.0
2017-04-06 11:25:00,62.67,62.71,62.64,62.71,12307.0,54.9975,55.0326,54.9712,55.0326,12307.0
2017-04-06 11:30:00,62.71,62.71,62.68,62.69,5174.0,55.0326,55.0326,55.0063,55.0151,5174.0
2017-04-06 11:35:00,62.69,62.72,62.69,62.7,7326.0,55.0151,55.0414,55.0151,55.0239,7326.0
2017-04-06 11:40:00,62.7,62.71,62.68,62.68,4674.0,55.0239,55.0326,55.0063,55.0063,4674.0
2017-04-06 11:45:00,62.69,62.73,62.68,62.73,5772.0,55.0151,55.0502,55.0063,55.0502,5772.0
2017-04-06 11:50:00,62.72,62.73,62.71,62.72,8379.0,55.0414,55.0502,55.0326,55.0414,8379.0
2017-04-06 11:55:00,62.73,62.75,62.72,62.74,5107.0,55.0502,55.0677,55.0414,55.059,5107.0
2017-04-06 12:00:00,62.74,62.75,62.72,62.74,4750.0,55.059,55.0677,55.0414,55.059,4750.0
2017-04-06 12:05:00,62.74,62.74,62.69,62.69,7703.0,55.059,55.059,55.0151,55.0151,7703.0
2017-04-06 12:10:00,62.68,62.69,62.66,62.66,5404.0,55.0063,55.0151,54.9888,54.9888,5404.0
2017-04-06 12:15:00,62.66,62.66,62.64,62.65,9012.0,54.9888,54.9888,54.9712,54.98,9012.0
2017-04-06 12:20:00,62.65,62.65,62.62,62.62,8836.0,54.98,54.98,54.9536,54.9536,8836.0
2017-04-06 12:25:00,62.62,62.63,62.6,62.62,6423.0,54.9536,54.9624,54.9361,54.9536,6423.0
2017-04-06 12:30:00,62.62,62.65,62.62,62.63,2100.0,54.9536,54.98,54.9536,54.9624,2100.0
2017-04-06 12:35:00,62.63,62.63,62.58,62.59,3900.0,54.9624,54.9624,54.9185,54.9273,3900.0
2017-04-06 12:40:00,62.59,62.59,62.55,62.55,3527.0,54.9273,54.9273,54.8922,54.8922,3527.0
2017-04-06 12:45:00,62.56,62.58,62.54,62.57,2537.0,54.901,54.9185,54.8834,54.9098,2537.0
2017-04-06 12:50:00,62.58,62.59,62.58,62.58,2616.0,54.9185,54.9273,54.9185,54.9185,2616.0
2017-04-06 12:55:00,62.59,62.6,62.59,62.6,885.0,54.9273,54.9361,54.9273,54.9361,885.0
2017-04-06 13:00:00,62.6,62.62,62.59,62.61,8558.0,54.9361,54.9536,54.9273,54.9449,8558.0
2017-04-06 13:05:00,62.61,62.62,62.59,62.6,13288.0,54.9449,54.9536,54.9273,54.9361,13288.0
2017-04-06 13:10:00,62.61,62.62,62.59,62.61,4259.0,54.9449,54.9536,54.9273,54.9449,4259.0
2017-04-06 13:15:00,62.61,62.64,62.6,62.63,8700.0,54.9449,54.9712,54.9361,54.9624,8700.0
2017-04-06 13:20:00,62.64,62.68,62.62,62.68,5883.0,54.9712,55.0063,54.9536,55.0063,5883.0
2017-04-06 13:25:00,62.68,62.72,62.68,62.72,4525.0,55.0063,55.0414,55.0063,55.0414,4525.0
2017-04-06 13:30:00,62.73,62.74,62.71,62.72,2169.0,55.0502,55.059,55.0326,55.0414,2169.0
2017-04-06 13:35:00,62.74,62.74,62.71,62.71,1611.0,55.059,55.059,55.0326,55.0326,1611.0
2017-04-06 13:40:00,62.71,62.71,62.68,62.69,2514.0,55.0326,55.0326,55.0063,55.0151,2514.0
2017-04-06 13:45:00,62.69,62.7,62.68,62.69,1208.0,55.0151,55.0239,55.0063,55.0151,1208.0
2017-04-06 13:50:00,62.7,62.72,62.69,62.71,3705.0,55.0239,55.0414,55.0151,55.0326,3705.0
2017-04-06 13:55:00,62.71,62.71,62.68,62.68,3465.0,55.0326,55.0326,55.0063,55.0063,3465.0
2017-04-06 14:00:00,62.67,62.68,62.66,62.66,2322.0,54.9975,55.0063,54.9888,54.9888,2322.0
2017-04-06 14:05:00,62.67,62.67,62.64,62.65,1600.0,54.9975,54.9975,54.9712,54.98,1600.0
2017-04-06 14:10:00,62.65,62.66,62.63,62.63,3801.0,54.98,54.9888,54.9624,54.9624,3801.0
2017-04-06 14:15:00,62.63,62.68,62.61,62.66,14170.0,54.9624,55.0063,54.9449,54.9888,14170.0
2017-04-06 14:20:00,62.67,62.72,62.67,62.7,6721.0,54.9975,55.0414,54.9975,55.0239,6721.0
2017-04-06 14:25:00,62.71,62.71,62.65,62.66,7801.0,55.0326,55.0326,54.98,54.9888,7801.0
2017-04-06 14:30:00,62.65,62.65,62.64,62.65,2500.0,54.98,54.98,54.9712,54.98,2500.0
2017-04-06 14:35:00,62.64,62.66,62.63,62.63,9633.0,54.9712,54.9888,54.9624,54.9624,9633.0
2017-04-06 14:40:00,62.63,62.63,62.6,62.63,6708.0,54.9624,54.9624,54.9361,54.9624,6708.0
2017-04-06 14:45:00,62.64,62.64,62.51,62.55,11290.0,54.9712,54.9712,54.8571,54.8922,11290.0
2017-04-06 14:50:00,62.56,62.58,62.53,62.54,11242.0,54.901,54.9185,54.8747,54.8834,11242.0
2017-04-06 14:55:00,62.54,62.55,62.48,62.53,9621.0,54.8834,54.8922,54.8308,54.8747,9621.0
2017-04-06 15:00:00,62.53,62.56,62.52,62.56,10965.0,54.8747,54.901,54.8659,54.901,10965.0
2017-04-06 15:05:00,62.55,62.58,62.52,62.58,6161.0,54.8922,54.9185,54.8659,54.9185,6161.0
2017-04-06 15:10:00,62.57,62.6,62.57,62.59,10106.0,54.9098,54.9361,54.9098,54.9273,10106.0
2017-04-06 15:15:00,62.59,62.62,62.59,62.61,11700.0,54.9273,54.9536,54.9273,54.9449,11700.0
2017-04-06 15:20:00,62.61,62.61,62.58,62.58,6083.0,54.9449,54.9449,54.9185,54.9185,6083.0
2017-04-06 15:25:00,62.59,62.62,62.58,62.6,15061.0,54.9273,54.9536,54.9185,54.9361,15061.0
2017-04-06 15:30:00,62.59,62.59,62.55,62.57,11265.0,54.9273,54.9273,54.8922,54.9098,11265.0
2017-04-06 15:35:00,62.57,62.61,62.57,62.6,17133.0,54.9098,54.9449,54.9098,54.9361,17133.0
2017-04-06 15:40:00,62.61,62.62,62.59,62.61,24508.0,54.9449,54.9536,54.9273,54.9449,24508.0
2017-04-06 15:45:00,62.6,62.61,62.58,62.61,28304.0,54.9361,54.9449,54.9185,54.9449,28304.0
2017-04-06 15:50:00,62.6,62.61,62.54,62.57,29656.0,54.9361,54.9449,54.8834,54.9098,29656.0
2017-04-06 15:55:00,62.56,62.67,62.56,62.64,63689.0,54.901,54.9975,54.901,54.9712,63689.0
2017-04-07 09:30:00,62.75,62.81,62.68,62.68,11998.0,55.0677,55.1204,55.0063,55.0063,11998.0
2017-04-07 09:35:00,62.66,62.85,62.66,62.83,4421.0,54.9888,55.1555,54.9888,55.1379,4421.0
2017-04-07 09:40:00,62.83,62.87,62.81,62.81,3180.0,55.1379,55.173,55.1204,55.1204,3180.0
2017-04-07 09:45:00,62.83,62.85,62.8,62.83,4193.0,55.1379,55.1555,55.1116,55.1379,4193.0
2017-04-07 09:50:00,62.82,62.87,62.77,62.77,6434.0,55.1292,55.173,55.0853,55.0853,6434.0
2017-04-07 09:55:00,62.72,62.74,62.7,62.72,4630.0,55.0414,55.059,55.0239,55.0414,4630.0
2017-04-07 10:00:00,62.71,62.81,62.68,62.8,6324.0,55.0326,55.1204,55.0063,55.1116,6324.0
2017-04-07 10:05:00,62.8,62.88,62.79,62.86,11488.0,55.1116,55.1818,55.1028,55.1643,11488.0
2017-04-07 10:10:00,62.86,62.92,62.83,62.87,7124.0,55.1643,55.2169,55.1379,55.173,7124.0
2017-04-07 10:15:00,62.89,62.9,62.87,62.9,7259.0,55.1906,55.1994,55.173,55.1994,7259.0
2017-04-07 10:20:00,62.9,62.98,62.9,62.98,10978.0,55.1994,55.2696,55.1994,55.2696,10978.0
2017-04-07 10:25:00,62.97,62.97,62.95,62.96,6004.0,55.2608,55.2608,55.2432,55.252,6004.0
2017-04-07 10:30:00,62.96,62.96,62.87,62.87,8890.0,55.252,55.252,55.173,55.173,8890.0
2017-04-07 10:35:00,62.88,62.91,62.87,62.91,5217.0,55.1818,55.2081,55.173,55.2081,5217.0
2017-04-07 10:40:00,62.94,62.94,62.88,62.88,2804.0,55.2345,55.2345,55.1818,55.1818,2804.0
2017-04-07 10:45:00,62.88,62.88,62.84,62.85,2134.0,55.1818,55.1818,55.1467,55.1555,2134.0
2017-04-07 10:50:00,62.85,62.85,62.82,62.83,2100.0,55.1555,55.1555,55.1292,55.1379,2100.0
2017-04-07 10:55:00,62.83,62.83,62.79,62.81,5600.0,55.1379,55.1379,55.1028,55.1204,5600.0
2017-04-07 11:00:00,62.82,62.86,62.81,62.81,3571.0,55.1292,55.1643,55.1204,55.1204,3571.0
2017-04-07 11:05:00,62.82,62.82,62.8,62.81,4080.0,55.1292,55.1292,55.1116,55.1204,4080.0
2017-04-07 11:10:00,62.81,62.84,62.79,62.82,5399.0,55.1204,55.1467,55.1028,55.1292,5399.0
2017-04-07 11:15:00,62.83,62.85,62.8,62.84,5644.0,55.1379,55.1555,55.1116,55.1467,5644.0
2017-04-07 11:20:00,62.84,62.9,62.83,62.89,4183.0,55.1467,55.1994,55.1379,55.1906,4183.0
2017-04-07 11:25:00,62.89,62.94,62.89,62.91,3125.0,55.1906,55.2345,55.1906,55.2081,3125.0
2017-04-07 11:30:00,62.89,62.92,62.86,62.92,2785.0,55.1906,55.2169,55.1643,55.2169,2785.0
2017-04-07 11:35:00,62.92,62.95,62.91,62.92,6615.0,55.2169,55.2432,55.2081,55.2169,6615.0
2017-04-07 11:40:00,62.92,62.97,62.92,62.97,2854.0,55.2169,55.2608,55.2169,55.2608,2854.0
2017-04-07 11:45:00,62.96,62.98,62.94,62.96,3854.0,55.252,55.2696,55.2345,55.252,3854.0
2017-04-07 11:50:00,62.98,63.02,62.97,63.0,3152.0,55.2696,55.3047,55.2608,55.2871,3152.0
2017-04-07 11:55:00,63.0,63.01,63.0,63.0,1800.0,55.2871,55.2959,55.2871,55.2871,1800.0
2017-04-07 12:00:00,63.0,63.01,62.98,63.0,4770.0,55.2871,55.2959,55.2696,55.2871,4770.0
2017-04-07 12:05:00,63.0,63.04,63.0,63.03,1900.0,55.2871,55.3222,55.2871,55.3135,1900.0
2017-04-07 12:10:00,63.03,63.06,63.02,63.03,2167.0,55.3135,55.3398,55.3047,55.3135,2167.0
2017-04-07 12:15:00,63.03,63.04,63.01,63.02,3250.0,55.3135,55.3222,55.2959,55.3047,3250.0
2017-04-07 12:20:00,63.01,63.02,62.99,62.99,2900.0,55.2959,55.3047,55.2784,55.2784,2900.0
2017-04-07 12:25:00,62.99,63.0,62.96,62.97,2303.0,55.2784,55.2871,55.252,55.2608,2303.0
2017-04-07 12:30:00,62.97,62.99,62.97,62.99,1479.0,55.2608,55.2784,55.2608,55.2784,1479.0
2017-04-07 12:35:00,62.99,62.99,62.92,62.93,7076.0,55.2784,55.2784,55.2169,55.2257,7076.0
2017-04-07 12:40:00,62.92,62.94,62.85,62.85,9199.0,55.2169,55.2345,55.1555,55.1555,9199.0
2017-04-07 12:45:00,62.85,62.87,62.84,62.87,2577.0,55.1555,55.173,55.1467,55.173,2577.0
2017-04-07 12:50:00,62.87,62.9,62.86,62.89,2500.0,55.173,55.1994,55.1643,55.1906,2500.0
2017-04-07 12:55:00,62.89,62.9,62.87,62.89,3750.0,55.1906,55.1994,55.173,55.1906,3750.0
2017-04-07 13:00:00,62.88,62.88,62.83,62.83,2930.0,55.1818,55.1818,55.1379,55.1379,2930.0
2017-04-07 13:05:00,62.83,62.84,62.81,62.84,3500.0,55.1379,55.1467,55.1204,55.1467,3500.0
2017-04-07 13:10:00,62.83,62.84,62.79,62.82,9541.0,55.1379,55.1467,55.1028,55.1292,9541.0
2017-04-07 13:15:00,62.82,62.84,62.81,62.81,4320.0,55.1292,55.1467,55.1204,55.1204,4320.0
2017-04-07 13:20:00,62.81,62.85,62.81,62.85,1970.0,55.1204,55.1555,55.1204,55.1555,1970.0
2017-04-07 13:25:00,62.84,62.87,62.82,62.85,25945.0,55.1467,55.173,55.1292,55.1555,25945.0
2017-04-07 13:30:00,62.85,62.92,62.85,62.91,19818.0,55.1555,55.2169,55.1555,55.2081,19818.0
2017-04-07 13:35:00,62.9,62.9,62.88,62.88,2700.0,55.1994,55.1994,55.1818,55.1818,2700.0
2017-04-07 13:40:00,62.89,62.89,62.86,62.87,3700.0,55.1906,55.1906,55.1643,55.173,3700.0
2017-04-07 13:45:00,62.88,62.88,62.82,62.83,4445.0,55.1818,55.1818,55.1292,55.1379,4445.0
2017-04-07 13:50:00,62.83,62.86,62.83,62.85,3117.0,55.1379,55.1643,55.1379,55.1555,3117.0
2017-04-07 13:55:00,62.84,62.84,62.81,62.82,3378.0,55.1467,55.1467,55.1204,55.1292,3378.0
2017-04-07 14:00:00,62.84,62.87,62.84,62.87,1400.0,55.1467,55.173,55.1467,55.173,1400.0
2017-04-07 14:05:00,62.87,62.87,62.85,62.86,3130.0,55.173,55.173,55.1555,55.1643,3130.0
2017-04-07 14:10:00,62.86,62.88,62.84,62.85,4649.0,55.1643,55.1818,55.1467,55.1555,4649.0
2017-04-07 14:15:00,62.85,62.86,62.84,62.85,5641.0,55.1555,55.1643,55.1467,55.1555,5641.0
2017-04-07 14:20:00,62.85,62.87,62.84,62.85,3328.0,55.1555,55.173,55.1467,55.1555,3328.0
2017-04-07 14:25:00,62.86,62.86,62.82,62.82,2600.0,55.1643,55.1643,55.1292,55.1292,2600.0
2017-04-07 14:30:00,62.82,62.85,62.82,62.85,3413.0,55.1292,55.1555,55.1292,55.1555,3413.0
2017-04-07 14:35:00,62.85,62.85,62.81,62.82,3824.0,55.1555,55.1555,55.1204,55.1292,3824.0
2017-04-07 14:40:00,62.82,62.84,62.8,62.82,6850.0,55.1292,55.1467,55.1116,55.1292,6850.0
2017-04-07 14:45:00,62.83,62.88,62.83,62.87,3332.0,55.1379,55.1818,55.1379,55.173,3332.0
2017-04-07 14:50:00,62.87,62.87,62.82,62.85,3798.0,55.173,55.173,55.1292,55.1555,3798.0
2017-04-07 14:55:00,62.86,62.86,62.79,62.8,4242.0,55.1643,55.1643,55.1028,55.1116,4242.0
2017-04-07 15:00:00,62.8,62.83,62.79,62.83,4803.0,55.1116,55.1379,55.1028,55.1379,4803.0
2017-04-07 15:05:00,62.83,62.85,62.81,62.82,4708.0,55.1379,55.1555,55.1204,55.1292,4708.0
2017-04-07 15:10:00,62.83,62.86,62.83,62.84,5607.0,55.1379,55.1643,55.1379,55.1467,5607.0
2017-04-07 15:15:00,62.84,62.84,62.81,62.84,6746.0,55.1467,55.1467,55.1204,55.1467,6746.0
2017-04-07 15:20:00,62.85,62.86,62.83,62.86,5598.0,55.1555,55.1643,55.1379,55.1643,5598.0
2017-04-07 15:25:00,62.86,62.86,62.8,62.8,6643.0,55.1643,55.1643,55.1116,55.1116,6643.0
2017-04-07 15:30:00,62.81,62.81,62.75,62.76,12826.0,55.1204,55.1204,55.0677,55.0765,12826.0
2017-04-07 15:35:00,62.76,62.79,62.75,62.79,9856.0,55.0765,55.1028,55.0677,55.1028,9856.0
2017-04-07 15:40:00,62.79,62.81,62.76,62.76,18065.0,55.1028,55.1204,55.0765,55.0765,18065.0
2017-04-07 15:45:00,62.76,62.78,62.72,62.78,27607.0,55.0765,55.0941,55.0414,55.0941,27607.0
2017-04-07 15:50:00,62.77,62.8,62.76,62.79,28370.0,55.0853,55.1116,55.0765,55.1028,28370.0
2017-04-07 15:55:00,62.78,62.82,62.76,62.81,127694.0,55.0941,55.1292,55.0765,55.1204,127694.0
2017-04-10 09:30:00,62.73,62.9,62.65,62.84,27995.0,55.0502,55.1994,54.98,55.1467,27995.0
2017-04-10 09:35:00,62.81,62.84,62.77,62.83,3750.0,55.1204,55.1467,55.0853,55.1379,3750.0
2017-04-10 09:40:00,62.83,62.87,62.82,62.87,3260.0,55.1379,55.173,55.1292,55.173,3260.0
2017-04-10 09:45:00,62.86,62.86,62.82,62.83,5201.0,55.1643,55.1643,55.1292,55.1379,5201.0
2017-04-10 09:50:00,62.83,62.84,62.74,62.74,10743.0,55.1379,55.1467,55.059,55.059,10743.0
2017-04-10 09:55:00,62.73,62.77,62.71,62.76,4849.0,55.0502,55.0853,55.0326,55.0765,4849.0
2017-04-10 10:00:00,62.77,62.8,62.66,62.8,23759.0,55.0853,55.1116,54.9888,55.1116,23759.0
2017-04-10 10:05:00,62.81,62.85,62.8,62.84,9904.0,55.1204,55.1555,55.1116,55.1467,9904.0
2017-04-10 10:10:00,62.84,62.86,62.79,62.8,8569.0,55.1467,55.1643,55.1028,55.1116,8569.0
2017-04-10 10:15:00,62.8,62.8,62.72,62.73,8198.0,55.1116,55.1116,55.0414,55.0502,8198.0
2017-04-10 10:20:00,62.73,62.74,62.65,62.67,5444.0,55.0502,55.059,54.98,54.9975,5444.0
2017-04-10 10:25:00,62.66,62.7,62.63,62.68,8268.0,54.9888,55.0239,54.9624,55.0063,8268.0
2017-04-10 10:30:00,62.68,62.74,62.68,62.69,6850.0,55.0063,55.059,55.0063,55.0151,6850.0
2017-04-10 10:35:00,62.7,62.71,62.66,62.66,6809.0,55.0239,55.0326,54.9888,54.9888,6809.0
2017-04-10 10:40:00,62.66,62.69,62.65,62.69,3734.0,54.9888,55.0151,54.98,55.0151,3734.0
2017-04-10 10:45:00,62.68,62.7,62.67,62.68,3679.0,55.0063,55.0239,54.9975,55.0063,3679.0
2017-04-10 10:50:00,62.68,62.72,62.68,62.72,2500.0,55.0063,55.0414,55.0063,55.0414,2500.0
2017-04-10 10:55:00,62.72,62.72,62.67,62.67,4401.0,55.0414,55.0414,54.9975,54.9975,4401.0
2017-04-10 11:00:00,62.68,62.69,62.66,62.68,4096.0,55.0063,55.0151,54.9888,55.0063,4096.0
2017-04-10 11:05:00,62.69,62.69,62.65,62.67,4142.0,55.0151,55.0151,54.98,54.9975,4142.0
2017-04-10 11:10:00,62.67,62.71,62.67,62.71,3159.0,54.9975,55.0326,54.9975,55.0326,3159.0
2017-04-10 11:15:00,62.7,62.71,62.68,62.69,9854.0,55.0239,55.0326,55.0063,55.0151,9854.0
2017-04-10 11:20:00,62.7,62.71,62.68,62.69,4114.0,55.0239,55.0326,55.0063,55.0151,4114.0
2017-04-10 11:25:00,62.69,62.7,62.68,62.69,15918.0,55.0151,55.0239,55.0063,55.0151,15918.0
2017-04-10 11:30:00,62.69,62.7,62.64,62.64,38568.0,55.0151,55.0239,54.9712,54.9712,38568.0
2017-04-10 11:35:00,62.64,62.65,62.63,62.63,15675.0,54.9712,54.98,54.9624,54.9624,15675.0
2017-04-10 11:40:00,62.64,62.64,62.57,62.6,11337.0,54.9712,54.9712,54.9098,54.9361,11337.0
2017-04-10 11:45:00,62.6,62.63,62.58,62.62,13555.0,54.9361,54.9624,54.9185,54.9536,13555.0
2017-04-10 11:50:00,62.62,62.69,62.62,62.69,7353.0,54.9536,55.0151,54.9536,55.0151,7353.0
2017-04-10 11:55:00,62.67,62.7,62.65,62.7,9393.0,54.9975,55.0239,54.98,55.0239,9393.0
2017-04-10 12:00:00,62.71,62.71,62.7,62.71,2607.0,55.0326,55.0326,55.0239,55.0326,2607.0
2017-04-10 12:05:00,62.71,62.71,62.69,62.7,2382.0,55.0326,55.0326,55.0151,55.0239,2382.0
2017-04-10 12:10:00,62.7,62.7,62.6,62.61,22210.0,55.0239,55.0239,54.9361,54.9449,22210.0
2017-04-10 12:15:00,62.61,62.64,62.61,62.63,7961.0,54.9449,54.9712,54.9449,54.9624,7961.0
2017-04-10 12:20:00,62.62,62.64,62.61,62.62,23119.0,54.9536,54.9712,54.9449,54.9536,23119.0
2017-04-10 12:25:00,62.62,62.69,62.61,62.69,10088.0,54.9536,55.0151,54.9449,55.0151,10088.0
2017-04-10 12:30:00,62.68,62.73,62.67,62.72,4306.0,55.0063,55.0502,54.9975,55.0414,4306.0
2017-04-10 12:35:00,62.73,62.73,62.71,62.71,1200.0,55.0502,55.0502,55.0326,55.0326,1200.0
2017-04-10 12:40:00,62.71,62.73,62.71,62.72,1500.0,55.0326,55.0502,55.0326,55.0414,1500.0
2017-04-10 12:45:00,62.72,62.75,62.71,62.75,5833.0,55.0414,55.0677,55.0326,55.0677,5833.0
2017-04-10 12:50:00,62.76,62.82,62.76,62.8,3130.0,55.0765,55.1292,55.0765,55.1116,3130.0
2017-04-10 12:55:00,62.81,62.82,62.8,62.8,3432.0,55.1204,55.1292,55.1116,55.1116,3432.0
2017-04-10 13:00:00,62.81,62.81,62.79,62.79,1408.0,55.1204,55.1204,55.1028,55.1028,1408.0
2017-04-10 13:05:00,62.79,62.81,62.78,62.79,2861.0,55.1028,55.1204,55.0941,55.1028,2861.0
2017-04-10 13:10:00,62.79,62.82,62.78,62.82,2463.0,55.1028,55.1292,55.0941,55.1292,2463.0
2017-04-10 13:15:00,62.82,62.82,62.8,62.81,2302.0,55.1292,55.1292,55.1116,55.1204,2302.0
2017-04-10 13:20:00,62.81,62.84,62.81,62.84,2607.0,55.1204,55.1467,55.1204,55.1467,2607.0
2017-04-10 13:25:00,62.84,62.84,62.8,62.8,2532.0,55.1467,55.1467,55.1116,55.1116,2532.0
2017-04-10 13:30:00,62.8,62.82,62.78,62.79,5598.0,55.1116,55.1292,55.0941,55.1028,5598.0
2017-04-10 13:35:00,62.78,62.84,62.78,62.81,6725.0,55.0941,55.1467,55.0941,55.1204,6725.0
2017-04-10 13:40:00,62.8,62.81,62.79,62.79,998.0,55.1116,55.1204,55.1028,55.1028,998.0
2017-04-10 13:45:00,62.8,62.8,62.78,62.79,3900.0,55.1116,55.1116,55.0941,55.1028,3900.0
2017-04-10 13:50:00,62.79,62.79,62.79,62.79,700.0,55.1028,55.1028,55.1028,55.1028,700.0
2017-04-10 13:55:00,62.8,62.81,62.8,62.8,3702.0,55.1116,55.1204,55.1116,55.1116,3702.0
2017-04-10 14:00:00,62.8,62.8,62.74,62.74,5314.0,55.1116,55.1116,55.059,55.059,5314.0
2017-04-10 14:05:00,62.74,62.75,62.73,62.74,1453.0,55.059,55.0677,55.0502,55.059,1453.0
2017-04-10 14:10:00,62.75,62.82,62.75,62.82,6976.0,55.0677,55.1292,55.0677,55.1292,6976.0
2017-04-10 14:15:00,62.82,62.83,62.81,62.82,3721.0,55.1292,55.1379,55.1204,55.1292,3721.0
2017-04-10 14:20:00,62.82,62.84,62.75,62.75,33501.0,55.1292,55.1467,55.0677,55.0677,33501.0
2017-04-10 14:25:00,62.76,62.76,62.68,62.69,10935.0,55.0765,55.0765,55.0063,55.0151,10935.0
2017-04-10 14:30:00,62.69,62.72,62.69,62.7,3341.0,55.0151,55.0414,55.0151,55.0239,3341.0
2017-04-10 14:35:00,62.7,62.71,62.68,62.7,7296.0,55.0239,55.0326,55.0063,55.0239,7296.0
2017-04-10 14:40:00,62.69,62.72,62.69,62.72,7780.0,55.0151,55.0414,55.0151,55.0414,7780.0
2017-04-10 14:45:00,62.72,62.81,62.71,62.8,5365.0,55.0414,55.1204,55.0326,55.1116,5365.0
2017-04-10 14:50:00,62.81,62.81,62.79,62.8,13707.0,55.1204,55.1204,55.1028,55.1116,13707.0
2017-04-10 14:55:00,62.8,62.81,62.76,62.76,6994.0,55.1116,55.1204,55.0765,55.0765,6994.0
2017-04-10 15:00:00,62.77,62.8,62.77,62.8,9138.0,55.0853,55.1116,55.0853,55.1116,9138.0
2017-04-10 15:05:00,62.8,62.86,62.8,62.84,8484.0,55.1116,55.1643,55.1116,55.1467,8484.0
2017-04-10 15:10:00,62.84,62.84,62.81,62.83,7137.0,55.1467,55.1467,55.1204,55.1379,7137.0
2017-04-10 15:15:00,62.82,62.83,62.77,62.77,28415.0,55.1292,55.1379,55.0853,55.0853,28415.0
2017-04-10 15:20:00,62.77,62.77,62.71,62.75,14747.0,55.0853,55.0853,55.0326,55.0677,14747.0
2017-04-10 15:25:00,62.75,62.75,62.71,62.72,16579.0,55.0677,55.0677,55.0326,55.0414,16579.0
2017-04-10 15:30:00,62.72,62.72,62.68,62.7,29863.0,55.0414,55.0414,55.0063,55.0239,29863.0
2017-04-10 15:35:00,62.71,62.73,62.7,62.72,23169.0,55.0326,55.0502,55.0239,55.0414,23169.0
2017-04-10 15:40:00,62.71,62.72,62.69,62.7,24998.0,55.0326,55.0414,55.0151,55.0239,24998.0
2017-04-10 15:45:00,62.7,62.72,62.69,62.7,21611.0,55.0239,55.0414,55.0151,55.0239,21611.0
2017-04-10 15:50:00,62.69,62.7,62.66,62.67,40700.0,55.0151,55.0239,54.9888,54.9975,40700.0
2017-04-10 15:55:00,62.67,62.71,62.65,62.65,118558.0,54.9975,55.0326,54.98,54.98,118558.0
2017-04-11 09:30:00,62.66,62.79,62.65,62.79,12204.0,54.9888,55.1028,54.98,55.1028,12204.0
2017-04-11 09:35:00,62.79,62.84,62.66,62.66,3529.0,55.1028,55.1467,54.9888,54.9888,3529.0
2017-04-11 09:40:00,62.7,62.73,62.52,62.52,17314.0,55.0239,55.0502,54.8659,54.8659,17314.0
2017-04-11 09:45:00,62.57,62.61,62.5,62.6,6647.0,54.9098,54.9449,54.8483,54.9361,6647.0
2017-04-11 09:50:00,62.57,62.62,62.53,62.61,5707.0,54.9098,54.9536,54.8747,54.9449,5707.0
2017-04-11 09:55:00,62.65,62.65,62.59,62.59,2804.0,54.98,54.98,54.9273,54.9273,2804.0
2017-04-11 10:00:00,62.65,62.7,62.63,62.68,5650.0,54.98,55.0239,54.9624,55.0063,5650.0
2017-04-11 10:05:00,62.69,62.7,62.62,62.69,4339.0,55.0151,55.0239,54.9536,55.0151,4339.0
2017-04-11 10:10:00,62.66,62.72,62.66,62.69,7630.0,54.9888,55.0414,54.9888,55.0151,7630.0
2017-04-11 10:15:00,62.69,62.69,62.68,62.68,3903.0,55.0151,55.0151,55.0063,55.0063,3903.0
2017-04-11 10:20:00,62.67,62.68,62.62,62.63,4192.0,54.9975,55.0063,54.9536,54.9624,4192.0
2017-04-11 10:25:00,62.64,62.65,62.6,62.65,4621.0,54.9712,54.98,54.9361,54.98,4621.0
2017-04-11 10:30:00,62.65,62.65,62.49,62.5,8555.0,54.98,54.98,54.8396,54.8483,8555.0
2017-04-11 10:35:00,62.51,62.6,62.51,62.59,4899.0,54.8571,54.9361,54.8571,54.9273,4899.0
2017-04-11 10:40:00,62.58,62.61,62.52,62.56,7661.0,54.9185,54.9449,54.8659,54.901,7661.0
2017-04-11 10:45:00,62.57,62.61,62.56,62.56,12884.0,54.9098,54.9449,54.901,54.901,12884.0
2017-04-11 10:50:00,62.55,62.56,62.49,62.53,7465.0,54.8922,54.901,54.8396,54.8747,7465.0
2017-04-11 10:55:00,62.53,62.56,62.5,62.56,5200.0,54.8747,54.901,54.8483,54.901,5200.0
2017-04-11 11:00:00,62.56,62.58,62.54,62.56,4301.0,54.901,54.9185,54.8834,54.901,4301.0
2017-04-11 11:05:00,62.55,62.58,62.55,62.56,4823.0,54.8922,54.9185,54.8922,54.901,4823.0
2017-04-11 11:10:00,62.56,62.57,62.51,62.52,12227.0,54.901,54.9098,54.8571,54.8659,12227.0
2017-04-11 11:15:00,62.52,62.55,62.5,62.53,6991.0,54.8659,54.8922,54.8483,54.8747,6991.0
2017-04-11 11:20:00,62.52,62.52,62.5,62.51,2584.0,54.8659,54.8659,54.8483,54.8571,2584.0
2017-04-11 11:25:00,62.51,62.52,62.47,62.52,11009.0,54.8571,54.8659,54.822,54.8659,11009.0
2017-04-11 11:30:00,62.52,62.55,62.52,62.53,4900.0,54.8659,54.8922,54.8659,54.8747,4900.0
2017-04-11 11:35:00,62.53,62.59,62.53,62.58,4201.0,54.8747,54.9273,54.8747,54.9185,4201.0
2017-04-11 11:40:00,62.58,62.58,62.52,62.54,5135.0,54.9185,54.9185,54.8659,54.8834,5135.0
2017-04-11 11:45:00,62.54,62.59,62.52,62.58,3782.0,54.8834,54.9273,54.8659,54.9185,3782.0
2017-04-11 11:50:00,62.57,62.59,62.56,62.57,3777.0,54.9098,54.9273,54.901,54.9098,3777.0
2017-04-11 11:55:00,62.57,62.59,62.57,62.58,4981.0,54.9098,54.9273,54.9098,54.9185,4981.0
2017-04-11 12:00:00,62.59,62.59,62.57,62.58,5378.0,54.9273,54.9273,54.9098,54.9185,5378.0
2017-04-11 12:05:00,62.58,62.59,62.57,62.59,2850.0,54.9185,54.9273,54.9098,54.9273,2850.0
2017-04-11 12:10:00,62.6,62.68,62.59,62.67,12291.0,54.9361,55.0063,54.9273,54.9975,12291.0
2017-04-11 12:15:00,62.66,62.7,62.65,62.7,3604.0,54.9888,55.0239,54.98,55.0239,3604.0
2017-04-11 12:20:00,62.7,62.73,62.69,62.7,6107.0,55.0239,55.0502,55.0151,55.0239,6107.0
2017-04-11 12:25:00,62.68,62.72,62.67,62.7,10099.0,55.0063,55.0414,54.9975,55.0239,10099.0
2017-04-11 12:30:00,62.72,62.72,62.69,62.69,8040.0,55.0414,55.0414,55.0151,55.0151,8040.0
2017-04-11 12:35:00,62.69,62.7,62.67,62.69,7601.0,55.0151,55.0239,54.9975,55.0151,7601.0
2017-04-11 12:40:00,62.69,62.71,62.69,62.69,6180.0,55.0151,55.0326,55.0151,55.0151,6180.0
2017-04-11 12:45:00,62.69,62.69,62.63,62.63,3557.0,55.0151,55.0151,54.9624,54.9624,3557.0
2017-04-11 12:50:00,62.64,62.72,62.64,62.71,7097.0,54.9712,55.0414,54.9712,55.0326,7097.0
2017-04-11 12:55:00,62.71,62.72,62.68,62.69,3169.0,55.0326,55.0414,55.0063,55.0151,3169.0
2017-04-11 13:00:00,62.69,62.72,62.69,62.7,7990.0,55.0151,55.0414,55.0151,55.0239,7990.0
2017-04-11 13:05:00,62.71,62.73,62.67,62.68,9157.0,55.0326,55.0502,54.9975,55.0063,9157.0
2017-04-11 13:10:00,62.68,62.68,62.66,62.66,3151.0,55.0063,55.0063,54.9888,54.9888,3151.0
2017-04-11 13:15:00,62.67,62.68,62.65,62.65,4168.0,54.9975,55.0063,54.98,54.98,4168.0
2017-04-11 13:20:00,62.65,62.68,62.64,62.64,4311.0,54.98,55.0063,54.9712,54.9712,4311.0
2017-04-11 13:25:00,62.64,62.69,62.64,62.68,2958.0,54.9712,55.0151,54.9712,55.0063,2958.0
2017-04-11 13:30:00,62.69,62.7,62.67,62.68,4850.0,55.0151,55.0239,54.9975,55.0063,4850.0
2017-04-11 13:35:00,62.68,62.73,62.68,62.72,4750.0,55.0063,55.0502,55.0063,55.0414,4750.0
2017-04-11 13:40:00,62.73,62.73,62.66,62.67,4147.0,55.0502,55.0502,54.9888,54.9975,4147.0
2017-04-11 13:45:00,62.67,62.68,62.66,62.67,1939.0,54.9975,55.0063,54.9888,54.9975,1939.0
2017-04-11 13:50:00,62.68,62.71,62.67,62.68,4492.0,55.0063,55.0326,54.9975,55.0063,4492.0
2017-04-11 13:55:00,62.68,62.68,62.67,62.68,3246.0,55.0063,55.0063,54.9975,55.0063,3246.0
2017-04-11 14:00:00,62.69,62.71,62.68,62.7,7061.0,55.0151,55.0326,55.0063,55.0239,7061.0
2017-04-11 14:05:00,62.7,62.73,62.7,62.71,8741.0,55.0239,55.0502,55.0239,55.0326,8741.0
2017-04-11 14:10:00,62.72,62.72,62.62,62.64,6424.0,55.0414,55.0414,54.9536,54.9712,6424.0
2017-04-11 14:15:00,62.65,62.68,62.64,62.67,3824.0,54.98,55.0063,54.9712,54.9975,3824.0
2017-04-11 14:20:00,62.68,62.71,62.68,62.7,6035.0,55.0063,55.0326,55.0063,55.0239,6035.0
2017-04-11 14:25:00,62.7,62.71,62.69,62.71,6942.0,55.0239,55.0326,55.0151,55.0326,6942.0
2017-04-11 14:30:00,62.7,62.7,62.65,62.67,5375.0,55.0239,55.0239,54.98,54.9975,5375.0
2017-04-11 14:35:00,62.67,62.69,62.66,62.68,5565.0,54.9975,55.0151,54.9888,55.0063,5565.0
2017-04-11 14:40:00,62.69,62.7,62.67,62.7,3456.0,55.0151,55.0239,54.9975,55.0239,3456.0
2017-04-11 14:45:00,62.7,62.72,62.69,62.72,6643.0,55.0239,55.0414,55.0151,55.0414,6643.0
2017-04-11 14:50:00,62.72,62.8,62.72,62.8,4668.0,55.0414,55.1116,55.0414,55.1116,4668.0
2017-04-11 14:55:00,62.8,62.81,62.76,62.77,7437.0,55.1116,55.1204,55.0765,55.0853,7437.0
2017-04-11 15:00:00,62.77,62.77,62.73,62.75,6957.0,55.0853,55.0853,55.0502,55.0677,6957.0
2017-04-11 15:05:00,62.74,62.74,62.68,62.71,5820.0,55.059,55.059,55.0063,55.0326,5820.0
2017-04-11 15:10:00,62.73,62.73,62.7,62.7,8007.0,55.0502,55.0502,55.0239,55.0239,8007.0
2017-04-11 15:15:00,62.71,62.71,62.67,62.7,4707.0,55.0326,55.0326,54.9975,55.0239,4707.0
2017-04-11 15:20:00,62.7,62.73,62.69,62.71,7046.0,55.0239,55.0502,55.0151,55.0326,7046.0
2017-04-11 15:25:00,62.72,62.75,62.71,62.74,4773.0,55.0414,55.0677,55.0326,55.059,4773.0
2017-04-11 15:30:00,62.75,62.8,62.74,62.79,11909.0,55.0677,55.1116,55.059,55.1028,11909.0
2017-04-11 15:35:00,62.79,62.8,62.77,62.8,14126.0,55.1028,55.1116,55.0853,55.1116,14126.0
2017-04-11 15:40:00,62.81,62.83,62.77,62.79,21081.0,55.1204,55.1379,55.0853,55.1028,21081.0
2017-04-11 15:45:00,62.79,62.82,62.77,62.8,24026.0,55.1028,55.1292,55.0853,55.1116,24026.0
2017-04-11 15:50:00,62.8,62.84,62.8,62.84,17011.0,55.1116,55.1467,55.1116,55.1467,17011.0
2017-04-11 15:55:00,62.84,62.88,62.81,62.88,56319.0,55.1467,55.1818,55.1204,55.1818,56319.0
2017-04-12 09:30:00,62.62,62.69,62.54,62.55,28905.0,54.9536,55.0151,54.8834,54.8922,28905.0
2017-04-12 09:35:00,62.51,62.53,62.47,62.47,2812.0,54.8571,54.8747,54.822,54.822,2812.0
2017-04-12 09:40:00,62.48,62.57,62.48,62.51,6500.0,54.8308,54.9098,54.8308,54.8571,6500.0
2017-04-12 09:45:00,62.52,62.53,62.39,62.46,23262.0,54.8659,54.8747,54.7518,54.8132,23262.0
2017-04-12 09:50:00,62.46,62.47,62.39,62.39,5710.0,54.8132,54.822,54.7518,54.7518,5710.0
2017-04-12 09:55:00,62.39,62.43,62.37,62.38,8400.0,54.7518,54.7869,54.7343,54.743,8400.0
2017-04-12 10:00:00,62.38,62.4,62.32,62.37,14219.0,54.743,54.7606,54.6904,54.7343,14219.0
2017-04-12 10:05:00,62.37,62.39,62.34,62.34,7606.0,54.7343,54.7518,54.7079,54.7079,7606.0
2017-04-12 10:10:00,62.34,62.34,62.23,62.31,32719.0,54.7079,54.7079,54.6114,54.6816,32719.0
2017-04-12 10:15:00,62.3,62.38,62.3,62.37,6728.0,54.6728,54.743,54.6728,54.7343,6728.0
2017-04-12 10:20:00,62.38,62.39,62.28,62.28,4500.0,54.743,54.7518,54.6553,54.6553,4500.0
2017-04-12 10:25:00,62.29,62.3,62.22,62.23,8515.0,54.6641,54.6728,54.6026,54.6114,8515.0
2017-04-12 10:30:00,62.23,62.3,62.23,62.29,8748.0,54.6114,54.6728,54.6114,54.6641,8748.0
2017-04-12 10:35:00,62.29,62.31,62.17,62.22,12044.0,54.6641,54.6816,54.5587,54.6026,12044.0
2017-04-12 10:40:00,62.23,62.23,62.16,62.16,7025.0,54.6114,54.6114,54.55,54.55,7025.0
2017-04-12 10:45:00,62.15,62.17,62.12,62.15,10151.0,54.5412,54.5587,54.5149,54.5412,10151.0
2017-04-12 10:50:00,62.14,62.18,62.12,62.13,7241.0,54.5324,54.5675,54.5149,54.5236,7241.0
2017-04-12 10:55:00,62.14,62.2,62.14,62.16,7043.0,54.5324,54.5851,54.5324,54.55,7043.0
2017-04-12 11:00:00,62.17,62.22,62.17,62.2,9327.0,54.5587,54.6026,54.5587,54.5851,9327.0
2017-04-12 11:05:00,62.19,62.25,62.19,62.24,5164.0,54.5763,54.6289,54.5763,54.6202,5164.0
2017-04-12 11:10:00,62.23,62.28,62.23,62.27,4492.0,54.6114,54.6553,54.6114,54.6465,4492.0
2017-04-12 11:15:00,62.27,62.27,62.25,62.26,7730.0,54.6465,54.6465,54.6289,54.6377,7730.0
2017-04-12 11:20:00,62.27,62.29,62.26,62.26,6522.0,54.6465,54.6641,54.6377,54.6377,6522.0
2017-04-12 11:25:00,62.25,62.29,62.25,62.27,3741.0,54.6289,54.6641,54.6289,54.6465,3741.0
2017-04-12 11:30:00,62.26,62.29,62.24,62.29,2162.0,54.6377,54.6641,54.6202,54.6641,2162.0
2017-04-12 11:35:00,62.29,62.29,62.23,62.24,2400.0,54.6641,54.6641,54.6114,54.6202,2400.0
2017-04-12 11:40:00,62.25,62.25,62.22,62.23,5256.0,54.6289,54.6289,54.6026,54.6114,5256.0
2017-04-12 11:45:00,62.23,62.24,62.21,62.23,6324.0,54.6114,54.6202,54.5938,54.6114,6324.0
2017-04-12 11:50:00,62.23,62.23,62.2,62.2,5093.0,54.6114,54.6114,54.5851,54.5851,5093.0
2017-04-12 11:55:00,62.21,62.25,62.21,62.24,5253.0,54.5938,54.6289,54.5938,54.6202,5253.0
2017-04-12 12:00:00,62.25,62.28,62.24,62.28,2765.0,54.6289,54.6553,54.6202,54.6553,2765.0
2017-04-12 12:05:00,62.28,62.3,62.28,62.29,5100.0,54.6553,54.6728,54.6553,54.6641,5100.0
2017-04-12 12:10:00,62.3,62.34,62.3,62.34,5329.0,54.6728,54.7079,54.6728,54.7079,5329.0
2017-04-12 12:15:00,62.35,62.36,62.33,62.34,2610.0,54.7167,54.7255,54.6992,54.7079,2610.0
2017-04-12 12:20:00,62.35,62.36,62.31,62.33,8548.0,54.7167,54.7255,54.6816,54.6992,8548.0
2017-04-12 12:25:00,62.34,62.36,62.32,62.33,10349.0,54.7079,54.7255,54.6904,54.6992,10349.0
2017-04-12 12:30:00,62.33,62.36,62.32,62.35,3631.0,54.6992,54.7255,54.6904,54.7167,3631.0
2017-04-12 12:35:00,62.35,62.36,62.33,62.34,3517.0,54.7167,54.7255,54.6992,54.7079,3517.0
2017-04-12 12:40:00,62.34,62.36,62.33,62.35,3500.0,54.7079,54.7255,54.6992,54.7167,3500.0
2017-04-12 12:45:00,62.36,62.37,62.36,62.37,3407.0,54.7255,54.7343,54.7255,54.7343,3407.0
2017-04-12 12:50:00,62.36,62.37,62.31,62.32,3704.0,54.7255,54.7343,54.6816,54.6904,3704.0
2017-04-12 12:55:00,62.33,62.35,62.31,62.35,4265.0,54.6992,54.7167,54.6816,54.7167,4265.0
2017-04-12 13:00:00,62.35,62.41,62.35,62.4,6538.0,54.7167,54.7694,54.7167,54.7606,6538.0
2017-04-12 13:05:00,62.39,62.43,62.38,62.43,4553.0,54.7518,54.7869,54.743,54.7869,4553.0
2017-04-12 13:10:00,62.43,62.43,62.41,62.43,2603.0,54.7869,54.7869,54.7694,54.7869,2603.0
2017-04-12 13:15:00,62.42,62.44,62.41,62.43,5218.0,54.7781,54.7957,54.7694,54.7869,5218.0
2017-04-12 13:20:00,62.42,62.42,62.4,62.41,5488.0,54.7781,54.7781,54.7606,54.7694,5488.0
2017-04-12 13:25:00,62.4,62.43,62.4,62.41,4800.0,54.7606,54.7869,54.7606,54.7694,4800.0
2017-04-12 13:30:00,62.41,62.42,62.38,62.41,5863.0,54.7694,54.7781,54.743,54.7694,5863.0
2017-04-12 13:35:00,62.41,62.46,62.39,62.45,5396.0,54.7694,54.8132,54.7518,54.8045,5396.0
2017-04-12 13:40:00,62.44,62.48,62.44,62.45,2691.0,54.7957,54.8308,54.7957,54.8045,2691.0
2017-04-12 13:45:00,62.45,62.45,62.42,62.45,4700.0,54.8045,54.8045,54.7781,54.8045,4700.0
2017-04-12 13:50:00,62.45,62.45,62.4,62.41,2800.0,54.8045,54.8045,54.7606,54.7694,2800.0
2017-04-12 13:55:00,62.42,62.5,62.39,62.5,9027.0,54.7781,54.8483,54.7518,54.8483,9027.0
2017-04-12 14:00:00,62.48,62.48,62.43,62.44,6054.0,54.8308,54.8308,54.7869,54.7957,6054.0
2017-04-12 14:05:00,62.45,62.5,62.45,62.49,5680.0,54.8045,54.8483,54.8045,54.8396,5680.0
2017-04-12 14:10:00,62.49,62.53,62.48,62.5,7984.0,54.8396,54.8747,54.8308,54.8483,7984.0
2017-04-12 14:15:00,62.49,62.51,62.48,62.51,4638.0,54.8396,54.8571,54.8308,54.8571,4638.0
2017-04-12 14:20:00,62.51,62.51,62.47,62.48,4334.0,54.8571,54.8571,54.822,54.8308,4334.0
2017-04-12 14:25:00,62.48,62.5,62.48,62.48,6700.0,54.8308,54.8483,54.8308,54.8308,6700.0
2017-04-12 14:30:00,62.48,62.52,62.48,62.52,8009.0,54.8308,54.8659,54.8308,54.8659,8009.0
2017-04-12 14:35:00,62.52,62.52,62.43,62.43,11290.0,54.8659,54.8659,54.7869,54.7869,11290.0
2017-04-12 14:40:00,62.43,62.43,62.4,62.42,6586.0,54.7869,54.7869,54.7606,54.7781,6586.0
2017-04-12 14:45:00,62.42,62.44,62.41,62.41,6605.0,54.7781,54.7957,54.7694,54.7694,6605.0
2017-04-12 14:50:00,62.41,62.42,62.38,62.42,11472.0,54.7694,54.7781,54.743,54.7781,11472.0
2017-04-12 14:55:00,62.43,62.47,62.43,62.46,4983.0,54.7869,54.822,54.7869,54.8132,4983.0
2017-04-12 15:00:00,62.45,62.48,62.44,62.46,7601.0,54.8045,54.8308,54.7957,54.8132,7601.0
2017-04-12 15:05:00,62.46,62.47,62.44,62.46,4234.0,54.8132,54.822,54.7957,54.8132,4234.0
2017-04-12 15:10:00,62.47,62.49,62.43,62.47,13783.0,54.822,54.8396,54.7869,54.822,13783.0
2017-04-12 15:15:00,62.47,62.48,62.45,62.45,7285.0,54.822,54.8308,54.8045,54.8045,7285.0
2017-04-12 15:20:00,62.45,62.55,62.45,62.54,18933.0,54.8045,54.8922,54.8045,54.8834,18933.0
2017-04-12 15:25:00,62.54,62.55,62.5,62.5,4550.0,54.8834,54.8922,54.8483,54.8483,4550.0
2017-04-12 15:30:00,62.51,62.55,62.49,62.53,16585.0,54.8571,54.8922,54.8396,54.8747,16585.0
2017-04-12 15:35:00,62.52,62.53,62.49,62.51,13340.0,54.8659,54.8747,54.8396,54.8571,13340.0
2017-04-12 15:40:00,62.51,62.53,62.48,62.49,20053.0,54.8571,54.8747,54.8308,54.8396,20053.0
2017-04-12 15:45:00,62.48,62.49,62.43,62.44,22752.0,54.8308,54.8396,54.7869,54.7957,22752.0
2017-04-12 15:50:00,62.44,62.47,62.43,62.46,24319.0,54.7957,54.822,54.7869,54.8132,24319.0
2017-04-12 15:55:00,62.46,62.53,62.44,62.49,71124.0,54.8132,54.8747,54.7957,54.8396,71124.0
2017-04-13 09:30:00,62.42,62.54,62.27,62.46,13184.0,54.7781,54.8834,54.6465,54.8132,13184.0
2017-04-13 09:35:00,62.45,62.46,62.39,62.43,4653.0,54.8045,54.8132,54.7518,54.7869,4653.0
2017-04-13 09:40:00,62.42,62.49,62.39,62.39,16300.0,54.7781,54.8396,54.7518,54.7518,16300.0
2017-04-13 09:45:00,62.39,62.44,62.37,62.44,7488.0,54.7518,54.7957,54.7343,54.7957,7488.0
2017-04-13 09:50:00,62.45,62.6,62.45,62.58,8714.0,54.8045,54.9361,54.8045,54.9185,8714.0
2017-04-13 09:55:00,62.58,62.59,62.52,62.52,2000.0,54.9185,54.9273,54.8659,54.8659,2000.0
2017-04-13 10:00:00,62.51,62.58,62.48,62.55,5347.0,54.8571,54.9185,54.8308,54.8922,5347.0
2017-04-13 10:05:00,62.55,62.55,62.45,62.47,8945.0,54.8922,54.8922,54.8045,54.822,8945.0
2017-04-13 10:10:00,62.48,62.48,62.36,62.37,6005.0,54.8308,54.8308,54.7255,54.7343,6005.0
2017-04-13 10:15:00,62.37,62.4,62.36,62.38,4244.0,54.7343,54.7606,54.7255,54.743,4244.0
2017-04-13 10:20:00,62.39,62.41,62.31,62.36,20931.0,54.7518,54.7694,54.6816,54.7255,20931.0
2017-04-13 10:25:00,62.37,62.38,62.33,62.33,6075.0,54.7343,54.743,54.6992,54.6992,6075.0
2017-04-13 10:30:00,62.32,62.4,62.31,62.39,2246.0,54.6904,54.7606,54.6816,54.7518,2246.0
2017-04-13 10:35:00,62.39,62.4,62.35,62.39,7130.0,54.7518,54.7606,54.7167,54.7518,7130.0
2017-04-13 10:40:00,62.4,62.41,62.36,62.41,5258.0,54.7606,54.7694,54.7255,54.7694,5258.0
2017-04-13 10:45:00,62.41,62.45,62.41,62.44,3654.0,54.7694,54.8045,54.7694,54.7957,3654.0
2017-04-13 10:50:00,62.44,62.5,62.43,62.49,5623.0,54.7957,54.8483,54.7869,54.8396,5623.0
2017-04-13 10:55:00,62.5,62.55,62.5,62.53,3787.0,54.8483,54.8922,54.8483,54.8747,3787.0
2017-04-13 11:00:00,62.52,62.54,62.5,62.51,8052.0,54.8659,54.8834,54.8483,54.8571,8052.0
2017-04-13 11:05:00,62.51,62.52,62.49,62.5,14660.0,54.8571,54.8659,54.8396,54.8483,14660.0
2017-04-13 11:10:00,62.5,62.5,62.46,62.47,8816.0,54.8483,54.8483,54.8132,54.822,8816.0
2017-04-13 11:15:00,62.47,62.48,62.46,62.47,7837.0,54.822,54.8308,54.8132,54.822,7837.0
2017-04-13 11:20:00,62.46,62.46,62.44,62.45,8087.0,54.8132,54.8132,54.7957,54.8045,8087.0
2017-04-13 11:25:00,62.44,62.46,62.44,62.46,4992.0,54.7957,54.8132,54.7957,54.8132,4992.0
2017-04-13 11:30:00,62.47,62.47,62.44,62.44,8623.0,54.822,54.822,54.7957,54.7957,8623.0
2017-04-13 11:35:00,62.44,62.47,62.43,62.44,16112.0,54.7957,54.822,54.7869,54.7957,16112.0
2017-04-13 11:40:00,62.44,62.47,62.43,62.46,6803.0,54.7957,54.822,54.7869,54.8132,6803.0
2017-04-13 11:45:00,62.47,62.49,62.43,62.43,15559.0,54.822,54.8396,54.7869,54.7869,15559.0
2017-04-13 11:50:00,62.44,62.48,62.44,62.48,6526.0,54.7957,54.8308,54.7957,54.8308,6526.0
2017-04-13 11:55:00,62.49,62.5,62.48,62.49,6211.0,54.8396,54.8483,54.8308,54.8396,6211.0
2017-04-13 12:00:00,62.49,62.49,62.44,62.44,8342.0,54.8396,54.8396,54.7957,54.7957,8342.0
2017-04-13 12:05:00,62.44,62.45,62.38,62.4,8325.0,54.7957,54.8045,54.743,54.7606,8325.0
2017-04-13 12:10:00,62.41,62.44,62.4,62.43,3339.0,54.7694,54.7957,54.7606,54.7869,3339.0
2017-04-13 12:15:00,62.42,62.42,62.38,62.38,5273.0,54.7781,54.7781,54.743,54.743,5273.0
2017-04-13 12:20:00,62.38,62.42,62.37,62.41,42909.0,54.743,54.7781,54.7343,54.7694,42909.0
2017-04-13 12:25:00,62.4,62.43,62.4,62.43,4421.0,54.7606,54.7869,54.7606,54.7869,4421.0
2017-04-13 12:30:00,62.45,62.49,62.44,62.48,1915.0,54.8045,54.8396,54.7957,54.8308,1915.0
2017-04-13 12:35:00,62.49,62.49,62.44,62.44,3216.0,54.8396,54.8396,54.7957,54.7957,3216.0
2017-04-13 12:40:00,62.45,62.45,62.41,62.45,3105.0,54.8045,54.8045,54.7694,54.8045,3105.0
2017-04-13 12:45:00,62.46,62.46,62.37,62.38,73543.0,54.8132,54.8132,54.7343,54.743,73543.0
2017-04-13 12:50:00,62.39,62.45,62.38,62.44,2626.0,54.7518,54.8045,54.743,54.7957,2626.0
2017-04-13 12:55:00,62.43,62.47,62.4,62.47,3116.0,54.7869,54.822,54.7606,54.822,3116.0
2017-04-13 13:00:00,62.47,62.47,62.39,62.4,8857.0,54.822,54.822,54.7518,54.7606,8857.0
2017-04-13 13:05:00,62.41,62.44,62.4,62.43,4707.0,54.7694,54.7957,54.7606,54.7869,4707.0
2017-04-13 13:10:00,62.43,62.46,62.43,62.44,3491.0,54.7869,54.8132,54.7869,54.7957,3491.0
2017-04-13 13:15:00,62.44,62.46,62.44,62.45,3100.0,54.7957,54.8132,54.7957,54.8045,3100.0
2017-04-13 13:20:00,62.45,62.45,62.41,62.41,3141.0,54.8045,54.8045,54.7694,54.7694,3141.0
2017-04-13 13:25:00,62.45,62.48,62.45,62.48,1998.0,54.8045,54.8308,54.8045,54.8308,1998.0
2017-04-13 13:30:00,62.48,62.49,62.46,62.46,5309.0,54.8308,54.8396,54.8132,54.8132,5309.0
2017-04-13 13:35:00,62.48,62.49,62.47,62.47,2621.0,54.8308,54.8396,54.822,54.822,2621.0
2017-04-13 13:40:00,62.47,62.47,62.42,62.42,8263.0,54.822,54.822,54.7781,54.7781,8263.0
2017-04-13 13:45:00,62.41,62.41,62.35,62.38,6116.0,54.7694,54.7694,54.7167,54.743,6116.0
2017-04-13 13:50:00,62.38,62.41,62.37,62.4,5161.0,54.743,54.7694,54.7343,54.7606,5161.0
2017-04-13 13:55:00,62.4,62.41,62.39,62.39,5811.0,54.7606,54.7694,54.7518,54.7518,5811.0
2017-04-13 14:00:00,62.4,62.45,62.4,62.45,4632.0,54.7606,54.8045,54.7606,54.8045,4632.0
2017-04-13 14:05:00,62.46,62.51,62.46,62.5,6406.0,54.8132,54.8571,54.8132,54.8483,6406.0
2017-04-13 14:10:00,62.51,62.52,62.45,62.45,14102.0,54.8571,54.8659,54.8045,54.8045,14102.0
2017-04-13 14:15:00,62.45,62.48,62.44,62.47,61762.0,54.8045,54.8308,54.7957,54.822,61762.0
2017-04-13 14:20:00,62.46,62.49,62.43,62.44,8300.0,54.8132,54.8396,54.7869,54.7957,8300.0
2017-04-13 14:25:00,62.46,62.49,62.45,62.46,4338.0,54.8132,54.8396,54.8045,54.8132,4338.0
2017-04-13 14:30:00,62.45,62.5,62.45,62.49,5233.0,54.8045,54.8483,54.8045,54.8396,5233.0
2017-04-13 14:35:00,62.49,62.5,62.46,62.46,6800.0,54.8396,54.8483,54.8132,54.8132,6800.0
2017-04-13 14:40:00,62.44,62.47,62.44,62.46,6073.0,54.7957,54.822,54.7957,54.8132,6073.0
2017-04-13 14:45:00,62.47,62.49,62.45,62.46,22487.0,54.822,54.8396,54.8045,54.8132,22487.0
2017-04-13 14:50:00,62.45,62.46,62.38,62.39,6847.0,54.8045,54.8132,54.743,54.7518,6847.0
2017-04-13 14:55:00,62.39,62.43,62.39,62.43,5056.0,54.7518,54.7869,54.7518,54.7869,5056.0
2017-04-13 15:00:00,62.43,62.44,62.41,62.42,4932.0,54.7869,54.7957,54.7694,54.7781,4932.0
2017-04-13 15:05:00,62.42,62.42,62.37,62.37,6680.0,54.7781,54.7781,54.7343,54.7343,6680.0
2017-04-13 15:10:00,62.36,62.36,62.31,62.31,8360.0,54.7255,54.7255,54.6816,54.6816,8360.0
2017-04-13 15:15:00,62.3,62.32,62.26,62.32,9656.0,54.6728,54.6904,54.6377,54.6904,9656.0
2017-04-13 15:20:00,62.33,62.34,62.32,62.33,7585.0,54.6992,54.7079,54.6904,54.6992,7585.0
2017-04-13 15:25:00,62.34,62.34,62.3,62.31,25424.0,54.7079,54.7079,54.6728,54.6816,25424.0
2017-04-13 15:30:00,62.3,62.34,62.27,62.27,14593.0,54.6728,54.7079,54.6465,54.6465,14593.0
2017-04-13 15:35:00,62.26,62.27,62.22,62.23,19024.0,54.6377,54.6465,54.6026,54.6114,19024.0
2017-04-13 15:40:00,62.23,62.28,62.23,62.25,20178.0,54.6114,54.6553,54.6114,54.6289,20178.0
2017-04-13 15:45:00,62.25,62.37,62.25,62.37,47037.0,54.6289,54.7343,54.6289,54.7343,47037.0
2017-04-13 15:50:00,62.36,62.37,62.3,62.32,32918.0,54.7255,54.7343,54.6728,54.6904,32918.0
2017-04-13 15:55:00,62.32,62.32,62.17,62.2,99519.0,54.6904,54.6904,54.5587,54.5851,99519.0
2017-04-17 09:30:00,62.37,62.54,62.37,62.39,8839.0,54.7343,54.8834,54.7343,54.7518,8839.0
2017-04-17 09:35:00,62.4,62.43,62.34,62.4,5871.0,54.7606,54.7869,54.7079,54.7606,5871.0
2017-04-17 09:40:00,62.43,62.43,62.38,62.41,1400.0,54.7869,54.7869,54.743,54.7694,1400.0
2017-04-17 09:45:00,62.37,62.43,62.35,62.36,5812.0,54.7343,54.7869,54.7167,54.7255,5812.0
2017-04-17 09:50:00,62.4,62.46,62.38,62.45,3634.0,54.7606,54.8132,54.743,54.8045,3634.0
2017-04-17 09:55:00,62.48,62.49,62.45,62.47,2317.0,54.8308,54.8396,54.8045,54.822,2317.0
2017-04-17 10:00:00,62.47,62.47,62.42,62.44,3634.0,54.822,54.822,54.7781,54.7957,3634.0
2017-04-17 10:05:00,62.44,62.5,62.44,62.45,2601.0,54.7957,54.8483,54.7957,54.8045,2601.0
2017-04-17 10:10:00,62.43,62.45,62.4,62.45,7076.0,54.7869,54.8045,54.7606,54.8045,7076.0
2017-04-17 10:15:00,62.45,62.53,62.45,62.52,2926.0,54.8045,54.8747,54.8045,54.8659,2926.0
2017-04-17 10:20:00,62.53,62.57,62.53,62.54,2745.0,54.8747,54.9098,54.8747,54.8834,2745.0
2017-04-17 10:25:00,62.54,62.55,62.49,62.5,3020.0,54.8834,54.8922,54.8396,54.8483,3020.0
2017-04-17 10:30:00,62.51,62.53,62.47,62.48,4971.0,54.8571,54.8747,54.822,54.8308,4971.0
2017-04-17 10:35:00,62.47,62.5,62.46,62.48,6868.0,54.822,54.8483,54.8132,54.8308,6868.0
2017-04-17 10:40:00,62.49,62.51,62.46,62.5,4249.0,54.8396,54.8571,54.8132,54.8483,4249.0
2017-04-17 10:45:00,62.5,62.52,62.48,62.52,14668.0,54.8483,54.8659,54.8308,54.8659,14668.0
2017-04-17 10:50:00,62.53,62.57,62.52,62.56,11086.0,54.8747,54.9098,54.8659,54.901,11086.0
2017-04-17 10:55:00,62.57,62.57,62.53,62.55,8812.0,54.9098,54.9098,54.8747,54.8922,8812.0
2017-04-17 11:00:00,62.56,62.61,62.55,62.6,11390.0,54.901,54.9449,54.8922,54.9361,11390.0
2017-04-17 11:05:00,62.6,62.61,62.57,62.61,5453.0,54.9361,54.9449,54.9098,54.9449,5453.0
2017-04-17 11:10:00,62.62,62.62,62.56,62.6,32329.0,54.9536,54.9536,54.901,54.9361,32329.0
2017-04-17 11:15:00,62.6,62.61,62.54,62.55,9189.0,54.9361,54.9449,54.8834,54.8922,9189.0
2017-04-17 11:20:00,62.55,62.57,62.53,62.56,53410.0,54.8922,54.9098,54.8747,54.901,53410.0
2017-04-17 11:25:00,62.57,62.62,62.57,62.61,5897.0,54.9098,54.9536,54.9098,54.9449,5897.0
2017-04-17 11:30:00,62.62,62.65,62.61,62.63,5930.0,54.9536,54.98,54.9449,54.9624,5930.0
2017-04-17 11:35:00,62.63,62.63,62.61,62.61,5708.0,54.9624,54.9624,54.9449,54.9449,5708.0
2017-04-17 11:40:00,62.61,62.62,62.59,62.59,5499.0,54.9449,54.9536,54.9273,54.9273,5499.0
2017-04-17 11:45:00,62.58,62.61,62.58,62.59,5738.0,54.9185,54.9449,54.9185,54.9273,5738.0
2017-04-17 11:50:00,62.59,62.61,62.58,62.6,4415.0,54.9273,54.9449,54.9185,54.9361,4415.0
2017-04-17 11:55:00,62.6,62.61,62.59,62.6,4604.0,54.9361,54.9449,54.9273,54.9361,4604.0
2017-04-17 12:00:00,62.59,62.65,62.59,62.64,3626.0,54.9273,54.98,54.9273,54.9712,3626.0
2017-04-17 12:05:00,62.65,62.67,62.65,62.67,3200.0,54.98,54.9975,54.98,54.9975,3200.0
2017-04-17 12:10:00,62.67,62.69,62.67,62.68,3903.0,54.9975,55.0151,54.9975,55.0063,3903.0
2017-04-17 12:15:00,62.69,62.71,62.69,62.7,4148.0,55.0151,55.0326,55.0151,55.0239,4148.0
2017-04-17 12:20:00,62.7,62.74,62.68,62.73,5605.0,55.0239,55.059,55.0063,55.0502,5605.0
2017-04-17 12:25:00,62.74,62.74,62.72,62.73,3024.0,55.059,55.059,55.0414,55.0502,3024.0
2017-04-17 12:30:00,62.73,62.76,62.73,62.74,5630.0,55.0502,55.0765,55.0502,55.059,5630.0
2017-04-17 12:35:00,62.73,62.73,62.69,62.69,2920.0,55.0502,55.0502,55.0151,55.0151,2920.0
2017-04-17 12:40:00,62.7,62.73,62.7,62.72,3200.0,55.0239,55.0502,55.0239,55.0414,3200.0
2017-04-17 12:45:00,62.71,62.73,62.69,62.69,5381.0,55.0326,55.0502,55.0151,55.0151,5381.0
2017-04-17 12:50:00,62.69,62.69,62.66,62.68,3401.0,55.0151,55.0151,54.9888,55.0063,3401.0
2017-04-17 12:55:00,62.69,62.71,62.68,62.69,3075.0,55.0151,55.0326,55.0063,55.0151,3075.0
2017-04-17 13:00:00,62.68,62.71,62.68,62.71,3591.0,55.0063,55.0326,55.0063,55.0326,3591.0
2017-04-17 13:05:00,62.7,62.72,62.69,62.71,3834.0,55.0239,55.0414,55.0151,55.0326,3834.0
2017-04-17 13:10:00,62.71,62.74,62.7,62.7,4644.0,55.0326,55.059,55.0239,55.0239,4644.0
2017-04-17 13:15:00,62.7,62.71,62.69,62.71,3656.0,55.0239,55.0326,55.0151,55.0326,3656.0
2017-04-17 13:20:00,62.7,62.72,62.69,62.72,2812.0,55.0239,55.0414,55.0151,55.0414,2812.0
2017-04-17 13:25:00,62.72,62.75,62.71,62.74,4212.0,55.0414,55.0677,55.0326,55.059,4212.0
2017-04-17 13:30:00,62.74,62.76,62.72,62.75,2769.0,55.059,55.0765,55.0414,55.0677,2769.0
2017-04-17 13:35:00,62.76,62.76,62.69,62.71,8382.0,55.0765,55.0765,55.0151,55.0326,8382.0
2017-04-17 13:40:00,62.72,62.74,62.69,62.69,5149.0,55.0414,55.059,55.0151,55.0151,5149.0
2017-04-17 13:45:00,62.68,62.7,62.68,62.7,3100.0,55.0063,55.0239,55.0063,55.0239,3100.0
2017-04-17 13:50:00,62.7,62.72,62.69,62.71,3652.0,55.0239,55.0414,55.0151,55.0326,3652.0
2017-04-17 13:55:00,62.71,62.72,62.69,62.71,3284.0,55.0326,55.0414,55.0151,55.0326,3284.0
2017-04-17 14:00:00,62.71,62.71,62.68,62.71,3798.0,55.0326,55.0326,55.0063,55.0326,3798.0
2017-04-17 14:05:00,62.71,62.71,62.63,62.65,9391.0,55.0326,55.0326,54.9624,54.98,9391.0
2017-04-17 14:10:00,62.65,62.67,62.64,62.64,4663.0,54.98,54.9975,54.9712,54.9712,4663.0
2017-04-17 14:15:00,62.64,62.66,62.61,62.61,8321.0,54.9712,54.9888,54.9449,54.9449,8321.0
2017-04-17 14:20:00,62.61,62.65,62.61,62.64,6300.0,54.9449,54.98,54.9449,54.9712,6300.0
2017-04-17 14:25:00,62.64,62.64,62.61,62.61,4757.0,54.9712,54.9712,54.9449,54.9449,4757.0
2017-04-17 14:30:00,62.62,62.66,62.62,62.64,8647.0,54.9536,54.9888,54.9536,54.9712,8647.0
2017-04-17 14:35:00,62.64,62.64,62.59,62.62,7777.0,54.9712,54.9712,54.9273,54.9536,7777.0
2017-04-17 14:40:00,62.63,62.66,62.62,62.65,5841.0,54.9624,54.9888,54.9536,54.98,5841.0
2017-04-17 14:45:00,62.66,62.67,62.65,62.66,5593.0,54.9888,54.9975,54.98,54.9888,5593.0
2017-04-17 14:50:00,62.66,62.67,62.62,62.64,7825.0,54.9888,54.9975,54.9536,54.9712,7825.0
2017-04-17 14:55:00,62.64,62.64,62.57,62.61,8869.0,54.9712,54.9712,54.9098,54.9449,8869.0
2017-04-17 15:00:00,62.61,62.64,62.6,62.61,7219.0,54.9449,54.9712,54.9361,54.9449,7219.0
2017-04-17 15:05:00,62.6,62.62,62.59,62.62,6235.0,54.9361,54.9536,54.9273,54.9536,6235.0
2017-04-17 15:10:00,62.63,62.64,62.6,62.64,6545.0,54.9624,54.9712,54.9361,54.9712,6545.0
2017-04-17 15:15:00,62.63,62.67,62.62,62.67,15031.0,54.9624,54.9975,54.9536,54.9975,15031.0
2017-04-17 15:20:00,62.67,62.67,62.65,62.67,8603.0,54.9975,54.9975,54.98,54.9975,8603.0
2017-04-17 15:25:00,62.67,62.7,62.65,62.69,10979.0,54.9975,55.0239,54.98,55.0151,10979.0
2017-04-17 15:30:00,62.69,62.71,62.64,62.64,12391.0,55.0151,55.0326,54.9712,54.9712,12391.0
2017-04-17 15:35:00,62.65,62.71,62.65,62.71,15926.0,54.98,55.0326,54.98,55.0326,15926.0
2017-04-17 15:40:00,62.71,62.72,62.69,62.71,20149.0,55.0326,55.0414,55.0151,55.0326,20149.0
2017-04-17 15:45:00,62.72,62.79,62.72,62.76,32270.0,55.0414,55.1028,55.0414,55.0765,32270.0
2017-04-17 15:50:00,62.76,62.77,62.73,62.74,23941.0,55.0765,55.0853,55.0502,55.059,23941.0
2017-04-17 15:55:00,62.74,62.79,62.73,62.77,84603.0,55.059,55.1028,55.0502,55.0853,84603.0
2017-04-18 09:30:00,62.56,62.76,62.53,62.72,16477.0,54.901,55.0765,54.8747,55.0414,16477.0
2017-04-18 09:35:00,62.72,62.86,62.7,62.86,8331.0,55.0414,55.1643,55.0239,55.1643,8331.0
2017-04-18 09:40:00,62.86,62.92,62.86,62.87,5818.0,55.1643,55.2169,55.1643,55.173,5818.0
2017-04-18 09:45:00,62.87,62.9,62.85,62.85,8210.0,55.173,55.1994,55.1555,55.1555,8210.0
2017-04-18 09:50:00,62.85,62.86,62.78,62.8,6954.0,55.1555,55.1643,55.0941,55.1116,6954.0
2017-04-18 09:55:00,62.81,62.86,62.81,62.86,3630.0,55.1204,55.1643,55.1204,55.1643,3630.0
2017-04-18 10:00:00,62.88,62.88,62.81,62.81,10388.0,55.1818,55.1818,55.1204,55.1204,10388.0
2017-04-18 10:05:00,62.81,62.87,62.8,62.87,3945.0,55.1204,55.173,55.1116,55.173,3945.0
2017-04-18 10:10:00,62.88,62.89,62.86,62.87,5868.0,55.1818,55.1906,55.1643,55.173,5868.0
2017-04-18 10:15:00,62.86,62.87,62.77,62.77,3904.0,55.1643,55.173,55.0853,55.0853,3904.0
2017-04-18 10:20:00,62.77,62.79,62.73,62.79,7871.0,55.0853,55.1028,55.0502,55.1028,7871.0
2017-04-18 10:25:00,62.79,62.82,62.78,62.8,8601.0,55.1028,55.1292,55.0941,55.1116,8601.0
2017-04-18 10:30:00,62.8,62.81,62.78,62.79,6832.0,55.1116,55.1204,55.0941,55.1028,6832.0
2017-04-18 10:35:00,62.79,62.81,62.77,62.79,7126.0,55.1028,55.1204,55.0853,55.1028,7126.0
2017-04-18 10:40:00,62.8,62.81,62.76,62.77,8384.0,55.1116,55.1204,55.0765,55.0853,8384.0
2017-04-18 10:45:00,62.76,62.8,62.74,62.79,9910.0,55.0765,55.1116,55.059,55.1028,9910.0
2017-04-18 10:50:00,62.79,62.8,62.78,62.8,4306.0,55.1028,55.1116,55.0941,55.1116,4306.0
2017-04-18 10:55:00,62.8,62.81,62.75,62.81,6699.0,55.1116,55.1204,55.0677,55.1204,6699.0
2017-04-18 11:00:00,62.81,62.82,62.81,62.81,3400.0,55.1204,55.1292,55.1204,55.1204,3400.0
2017-04-18 11:05:00,62.81,62.86,62.81,62.83,4650.0,55.1204,55.1643,55.1204,55.1379,4650.0
2017-04-18 11:10:00,62.85,62.87,62.83,62.84,5506.0,55.1555,55.173,55.1379,55.1467,5506.0
2017-04-18 11:15:00,62.84,62.84,62.8,62.82,6344.0,55.1467,55.1467,55.1116,55.1292,6344.0
2017-04-18 11:20:00,62.82,62.84,62.81,62.83,3275.0,55.1292,55.1467,55.1204,55.1379,3275.0
2017-04-18 11:25:00,62.82,62.86,62.8,62.85,3786.0,55.1292,55.1643,55.1116,55.1555,3786.0
2017-04-18 11:30:00,62.84,62.85,62.78,62.79,4409.0,55.1467,55.1555,55.0941,55.1028,4409.0
2017-04-18 11:35:00,62.77,62.8,62.73,62.8,7345.0,55.0853,55.1116,55.0502,55.1116,7345.0
2017-04-18 11:40:00,62.81,62.81,62.76,62.77,3301.0,55.1204,55.1204,55.0765,55.0853,3301.0
2017-04-18 11:45:00,62.77,62.79,62.76,62.77,3200.0,55.0853,55.1028,55.0765,55.0853,3200.0
2017-04-18 11:50:00,62.78,62.78,62.74,62.76,6196.0,55.0941,55.0941,55.059,55.0765,6196.0
2017-04-18 11:55:00,62.77,62.77,62.7,62.74,6704.0,55.0853,55.0853,55.0239,55.059,6704.0
2017-04-18 12:00:00,62.73,62.73,62.67,62.72,3286.0,55.0502,55.0502,54.9975,55.0414,3286.0
2017-04-18 12:05:00,62.74,62.74,62.73,62.73,3204.0,55.059,55.059,55.0502,55.0502,3204.0
2017-04-18 12:10:00,62.71,62.74,62.71,62.74,5950.0,55.0326,55.059,55.0326,55.059,5950.0
2017-04-18 12:15:00,62.73,62.74,62.71,62.71,14084.0,55.0502,55.059,55.0326,55.0326,14084.0
2017-04-18 12:20:00,62.72,62.78,62.72,62.77,7187.0,55.0414,55.0941,55.0414,55.0853,7187.0
2017-04-18 12:25:00,62.77,62.77,62.75,62.77,2100.0,55.0853,55.0853,55.0677,55.0853,2100.0
2017-04-18 12:30:00,62.77,62.77,62.72,62.74,2600.0,55.0853,55.0853,55.0414,55.059,2600.0
2017-04-18 12:35:00,62.73,62.73,62.7,62.7,4300.0,55.0502,55.0502,55.0239,55.0239,4300.0
2017-04-18 12:40:00,62.69,62.73,62.69,62.73,4488.0,55.0151,55.0502,55.0151,55.0502,4488.0
2017-04-18 12:45:00,62.73,62.74,62.72,62.72,2500.0,55.0502,55.059,55.0414,55.0414,2500.0
2017-04-18 12:50:00,62.73,62.77,62.73,62.75,2688.0,55.0502,55.0853,55.0502,55.0677,2688.0
2017-04-18 12:55:00,62.75,62.76,62.75,62.76,1811.0,55.0677,55.0765,55.0677,55.0765,1811.0
2017-04-18 13:00:00,62.76,62.76,62.72,62.73,2746.0,55.0765,55.0765,55.0414,55.0502,2746.0
2017-04-18 13:05:00,62.74,62.77,62.73,62.77,5260.0,55.059,55.0853,55.0502,55.0853,5260.0
2017-04-18 13:10:00,62.77,62.81,62.74,62.81,5981.0,55.0853,55.1204,55.059,55.1204,5981.0
2017-04-18 13:15:00,62.82,62.82,62.8,62.81,7047.0,55.1292,55.1292,55.1116,55.1204,7047.0
2017-04-18 13:20:00,62.8,62.82,62.79,62.81,2106.0,55.1116,55.1292,55.1028,55.1204,2106.0
2017-04-18 13:25:00,62.82,62.85,62.82,62.84,4672.0,55.1292,55.1555,55.1292,55.1467,4672.0
2017-04-18 13:30:00,62.85,62.86,62.82,62.86,3626.0,55.1555,55.1643,55.1292,55.1643,3626.0
2017-04-18 13:35:00,62.87,62.87,62.81,62.83,4200.0,55.173,55.173,55.1204,55.1379,4200.0
2017-04-18 13:40:00,62.82,62.83,62.81,62.83,2836.0,55.1292,55.1379,55.1204,55.1379,2836.0
2017-04-18 13:45:00,62.83,62.83,62.8,62.8,1300.0,55.1379,55.1379,55.1116,55.1116,1300.0
2017-04-18 13:50:00,62.8,62.82,62.8,62.82,2255.0,55.1116,55.1292,55.1116,55.1292,2255.0
2017-04-18 13:55:00,62.83,62.83,62.82,62.83,3969.0,55.1379,55.1379,55.1292,55.1379,3969.0
2017-04-18 14:00:00,62.83,62.86,62.83,62.85,2802.0,55.1379,55.1643,55.1379,55.1555,2802.0
2017-04-18 14:05:00,62.86,62.86,62.84,62.85,3101.0,55.1643,55.1643,55.1467,55.1555,3101.0
2017-04-18 14:10:00,62.86,62.87,62.85,62.86,4088.0,55.1643,55.173,55.1555,55.1643,4088.0
2017-04-18 14:15:00,62.86,62.89,62.86,62.86,7254.0,55.1643,55.1906,55.1643,55.1643,7254.0
2017-04-18 14:20:00,62.86,62.86,62.84,62.84,3648.0,55.1643,55.1643,55.1467,55.1467,3648.0
2017-04-18 14:25:00,62.85,62.86,62.82,62.86,6908.0,55.1555,55.1643,55.1292,55.1643,6908.0
2017-04-18 14:30:00,62.86,62.86,62.84,62.85,4111.0,55.1643,55.1643,55.1467,55.1555,4111.0
2017-04-18 14:35:00,62.86,62.89,62.86,62.86,5519.0,55.1643,55.1906,55.1643,55.1643,5519.0
2017-04-18 14:40:00,62.86,62.86,62.82,62.83,6070.0,55.1643,55.1643,55.1292,55.1379,6070.0
2017-04-18 14:45:00,62.82,62.83,62.8,62.83,7367.0,55.1292,55.1379,55.1116,55.1379,7367.0
2017-04-18 14:50:00,62.82,62.84,62.81,62.83,3905.0,55.1292,55.1467,55.1204,55.1379,3905.0
2017-04-18 14:55:00,62.83,62.84,62.8,62.84,6852.0,55.1379,55.1467,55.1116,55.1467,6852.0
2017-04-18 15:00:00,62.84,62.85,62.81,62.81,4843.0,55.1467,55.1555,55.1204,55.1204,4843.0
2017-04-18 15:05:00,62.82,62.87,62.81,62.85,10087.0,55.1292,55.173,55.1204,55.1555,10087.0
2017-04-18 15:10:00,62.85,62.87,62.82,62.84,6495.0,55.1555,55.173,55.1292,55.1467,6495.0
2017-04-18 15:15:00,62.83,62.86,62.81,62.85,8475.0,55.1379,55.1643,55.1204,55.1555,8475.0
2017-04-18 15:20:00,62.85,62.86,62.84,62.85,12411.0,55.1555,55.1643,55.1467,55.1555,12411.0
2017-04-18 15:25:00,62.86,62.86,62.84,62.85,9664.0,55.1643,55.1643,55.1467,55.1555,9664.0
2017-04-18 15:30:00,62.85,62.85,62.83,62.85,10925.0,55.1555,55.1555,55.1379,55.1555,10925.0
2017-04-18 15:35:00,62.85,62.89,62.84,62.87,25784.0,55.1555,55.1906,55.1467,55.173,25784.0
2017-04-18 15:40:00,62.87,62.89,62.86,62.88,11640.0,55.173,55.1906,55.1643,55.1818,11640.0
2017-04-18 15:45:00,62.87,62.9,62.87,62.9,10379.0,55.173,55.1994,55.173,55.1994,10379.0
2017-04-18 15:50:00,62.89,62.9,62.85,62.86,20632.0,55.1906,55.1994,55.1555,55.1643,20632.0
2017-04-18 15:55:00,62.85,62.89,62.84,62.86,74510.0,55.1555,55.1906,55.1467,55.1643,74510.0
2017-04-19 09:30:00,62.97,63.05,62.97,63.0,12601.0,55.2608,55.331,55.2608,55.2871,12601.0
2017-04-19 09:35:00,63.02,63.06,63.0,63.04,6646.0,55.3047,55.3398,55.2871,55.3222,6646.0
2017-04-19 09:40:00,63.05,63.05,62.97,62.98,6657.0,55.331,55.331,55.2608,55.2696,6657.0
2017-04-19 09:45:00,62.99,63.03,62.97,63.01,22543.0,55.2784,55.3135,55.2608,55.2959,22543.0
2017-04-19 09:50:00,63.0,63.02,62.96,62.98,16371.0,55.2871,55.3047,55.252,55.2696,16371.0
2017-04-19 09:55:00,63.0,63.0,62.98,62.99,3950.0,55.2871,55.2871,55.2696,55.2784,3950.0
2017-04-19 10:00:00,62.98,62.99,62.96,62.97,10313.0,55.2696,55.2784,55.252,55.2608,10313.0
2017-04-19 10:05:00,62.98,63.0,62.96,62.99,7078.0,55.2696,55.2871,55.252,55.2784,7078.0
2017-04-19 10:10:00,62.98,62.99,62.96,62.99,36000.0,55.2696,55.2784,55.252,55.2784,36000.0
2017-04-19 10:15:00,62.99,63.0,62.96,62.97,8856.0,55.2784,55.2871,55.252,55.2608,8856.0
2017-04-19 10:20:00,62.97,62.98,62.92,62.96,7502.0,55.2608,55.2696,55.2169,55.252,7502.0
2017-04-19 10:25:00,62.97,62.99,62.94,62.94,6691.0,55.2608,55.2784,55.2345,55.2345,6691.0
2017-04-19 10:30:00,62.96,63.0,62.93,63.0,6837.0,55.252,55.2871,55.2257,55.2871,6837.0
2017-04-19 10:35:00,62.99,62.99,62.95,62.95,6269.0,55.2784,55.2784,55.2432,55.2432,6269.0
2017-04-19 10:40:00,62.96,62.98,62.96,62.98,6231.0,55.252,55.2696,55.252,55.2696,6231.0
2017-04-19 10:45:00,62.97,62.98,62.91,62.91,6017.0,55.2608,55.2696,55.2081,55.2081,6017.0
2017-04-19 10:50:00,62.92,62.96,62.92,62.95,5021.0,55.2169,55.252,55.2169,55.2432,5021.0
2017-04-19 10:55:00,62.96,62.98,62.93,62.97,6824.0,55.252,55.2696,55.2257,55.2608,6824.0
2017-04-19 11:00:00,62.97,62.98,62.96,62.96,5906.0,55.2608,55.2696,55.252,55.252,5906.0
2017-04-19 11:05:00,62.97,62.98,62.95,62.98,4840.0,55.2608,55.2696,55.2432,55.2696,4840.0
2017-04-19 11:10:00,62.98,62.99,62.96,62.99,2300.0,55.2696,55.2784,55.252,55.2784,2300.0
2017-04-19 11:15:00,62.99,62.99,62.98,62.98,1050.0,55.2784,55.2784,55.2696,55.2696,1050.0
2017-04-19 11:20:00,62.98,63.01,62.98,62.99,5016.0,55.2696,55.2959,55.2696,55.2784,5016.0
2017-04-19 11:25:00,62.99,63.03,62.97,63.03,3300.0,55.2784,55.3135,55.2608,55.3135,3300.0
2017-04-19 11:30:00,63.03,63.03,63.0,63.01,3979.0,55.3135,55.3135,55.2871,55.2959,3979.0
2017-04-19 11:35:00,63.02,63.06,63.01,63.01,4564.0,55.3047,55.3398,55.2959,55.2959,4564.0
2017-04-19 11:40:00,63.02,63.03,63.0,63.01,15585.0,55.3047,55.3135,55.2871,55.2959,15585.0
2017-04-19 11:45:00,63.02,63.02,63.0,63.0,2032.0,55.3047,55.3047,55.2871,55.2871,2032.0
2017-04-19 11:50:00,63.0,63.03,63.0,63.02,4894.0,55.2871,55.3135,55.2871,55.3047,4894.0
2017-04-19 11:55:00,63.01,63.01,62.98,62.99,3495.0,55.2959,55.2959,55.2696,55.2784,3495.0
2017-04-19 12:00:00,62.99,62.99,62.96,62.96,3027.0,55.2784,55.2784,55.252,55.252,3027.0
2017-04-19 12:05:00,62.96,62.96,62.94,62.96,4644.0,55.252,55.252,55.2345,55.252,4644.0
2017-04-19 12:10:00,62.95,62.96,62.92,62.95,2825.0,55.2432,55.252,55.2169,55.2432,2825.0
2017-04-19 12:15:00,62.95,62.97,62.94,62.94,3028.0,55.2432,55.2608,55.2345,55.2345,3028.0
2017-04-19 12:20:00,62.95,62.98,62.95,62.98,4021.0,55.2432,55.2696,55.2432,55.2696,4021.0
2017-04-19 12:25:00,62.99,62.99,62.97,62.97,1961.0,55.2784,55.2784,55.2608,55.2608,1961.0
2017-04-19 12:30:00,62.97,62.98,62.97,62.98,1400.0,55.2608,55.2696,55.2608,55.2696,1400.0
2017-04-19 12:35:00,62.98,62.98,62.96,62.97,2440.0,55.2696,55.2696,55.252,55.2608,2440.0
2017-04-19 12:40:00,62.98,62.99,62.97,62.97,1500.0,55.2696,55.2784,55.2608,55.2608,1500.0
2017-04-19 12:45:00,62.96,62.98,62.96,62.98,2846.0,55.252,55.2696,55.252,55.2696,2846.0
2017-04-19 12:50:00,62.98,63.0,62.98,63.0,1500.0,55.2696,55.2871,55.2696,55.2871,1500.0
2017-04-19 12:55:00,63.0,63.01,63.0,63.0,2140.0,55.2871,55.2959,55.2871,55.2871,2140.0
2017-04-19 13:00:00,63.0,63.0,62.95,62.96,7033.0,55.2871,55.2871,55.2432,55.252,7033.0
2017-04-19 13:05:00,62.97,62.99,62.96,62.97,3845.0,55.2608,55.2784,55.252,55.2608,3845.0
2017-04-19 13:10:00,62.96,62.97,62.95,62.95,5400.0,55.252,55.2608,55.2432,55.2432,5400.0
2017-04-19 13:15:00,62.94,62.96,62.93,62.95,6399.0,55.2345,55.252,55.2257,55.2432,6399.0
2017-04-19 13:20:00,62.96,63.01,62.95,63.0,2736.0,55.252,55.2959,55.2432,55.2871,2736.0
2017-04-19 13:25:00,63.0,63.01,62.98,62.99,2840.0,55.2871,55.2959,55.2696,55.2784,2840.0
2017-04-19 13:30:00,62.98,63.0,62.98,63.0,4846.0,55.2696,55.2871,55.2696,55.2871,4846.0
2017-04-19 13:35:00,63.0,63.01,63.0,63.0,1900.0,55.2871,55.2959,55.2871,55.2871,1900.0
2017-04-19 13:40:00,63.0,63.02,62.98,63.0,4928.0,55.2871,55.3047,55.2696,55.2871,4928.0
2017-04-19 13:45:00,63.0,63.02,63.0,63.01,3341.0,55.2871,55.3047,55.2871,55.2959,3341.0
2017-04-19 13:50:00,63.0,63.02,63.0,63.01,3109.0,55.2871,55.3047,55.2871,55.2959,3109.0
2017-04-19 13:55:00,63.02,63.02,62.98,63.0,5606.0,55.3047,55.3047,55.2696,55.2871,5606.0
2017-04-19 14:00:00,63.0,63.02,62.98,62.99,6351.0,55.2871,55.3047,55.2696,55.2784,6351.0
2017-04-19 14:05:00,62.99,62.99,62.95,62.95,11105.0,55.2784,55.2784,55.2432,55.2432,11105.0
2017-04-19 14:10:00,62.95,62.98,62.95,62.97,5468.0,55.2432,55.2696,55.2432,55.2608,5468.0
2017-04-19 14:15:00,62.97,62.98,62.93,62.95,7897.0,55.2608,55.2696,55.2257,55.2432,7897.0
2017-04-19 14:20:00,62.95,62.95,62.93,62.93,5134.0,55.2432,55.2432,55.2257,55.2257,5134.0
2017-04-19 14:25:00,62.93,62.97,62.93,62.95,9415.0,55.2257,55.2608,55.2257,55.2432,9415.0
2017-04-19 14:30:00,62.94,62.97,62.94,62.95,6805.0,55.2345,55.2608,55.2345,55.2432,6805.0
2017-04-19 14:35:00,62.95,62.99,62.94,62.96,16380.0,55.2432,55.2784,55.2345,55.252,16380.0
2017-04-19 14:40:00,62.97,62.98,62.93,62.96,4885.0,55.2608,55.2696,55.2257,55.252,4885.0
2017-04-19 14:45:00,62.95,62.95,62.9,62.91,6405.0,55.2432,55.2432,55.1994,55.2081,6405.0
2017-04-19 14:50:00,62.91,62.91,62.85,62.89,7173.0,55.2081,55.2081,55.1555,55.1906,7173.0
2017-04-19 14:55:00,62.9,62.91,62.89,62.89,4200.0,55.1994,55.2081,55.1906,55.1906,4200.0
2017-04-19 15:00:00,62.88,62.91,62.86,62.9,5656.0,55.1818,55.2081,55.1643,55.1994,5656.0
2017-04-19 15:05:00,62.9,62.9,62.86,62.87,7812.0,55.1994,55.1994,55.1643,55.173,7812.0
2017-04-19 15:10:00,62.87,62.89,62.87,62.88,4358.0,55.173,55.1906,55.173,55.1818,4358.0
2017-04-19 15:15:00,62.88,62.91,62.88,62.91,9412.0,55.1818,55.2081,55.1818,55.2081,9412.0
2017-04-19 15:20:00,62.91,62.91,62.89,62.89,9460.0,55.2081,55.2081,55.1906,55.1906,9460.0
2017-04-19 15:25:00,62.89,62.91,62.87,62.87,10768.0,55.1906,55.2081,55.173,55.173,10768.0
2017-04-19 15:30:00,62.87,62.88,62.83,62.88,14783.0,55.173,55.1818,55.1379,55.1818,14783.0
2017-04-19 15:35:00,62.88,62.94,62.88,62.94,14702.0,55.1818,55.2345,55.1818,55.2345,14702.0
2017-04-19 15:40:00,62.93,62.96,62.91,62.96,17729.0,55.2257,55.252,55.2081,55.252,17729.0
2017-04-19 15:45:00,62.95,62.99,62.95,62.98,19781.0,55.2432,55.2784,55.2432,55.2696,19781.0
2017-04-19 15:50:00,62.98,63.02,62.94,63.01,20488.0,55.2696,55.3047,55.2345,55.2959,20488.0
2017-04-19 15:55:00,63.02,63.09,63.02,63.04,96928.0,55.3047,55.3661,55.3047,55.3222,96928.0
2017-04-20 09:30:00,63.2,63.22,63.12,63.17,15141.0,55.4626,55.4802,55.3924,55.4363,15141.0
2017-04-20 09:35:00,63.14,63.15,63.07,63.07,8600.0,55.41,55.4188,55.3486,55.3486,8600.0
2017-04-20 09:40:00,63.06,63.08,63.02,63.05,5972.0,55.3398,55.3573,55.3047,55.331,5972.0
2017-04-20 09:45:00,63.05,63.06,62.99,63.01,3700.0,55.331,55.3398,55.2784,55.2959,3700.0
2017-04-20 09:50:00,63.02,63.05,63.0,63.04,2787.0,55.3047,55.331,55.2871,55.3222,2787.0
2017-04-20 09:55:00,63.06,63.07,63.01,63.07,2104.0,55.3398,55.3486,55.2959,55.3486,2104.0
2017-04-20 10:00:00,63.07,63.11,63.07,63.08,6913.0,55.3486,55.3837,55.3486,55.3573,6913.0
2017-04-20 10:05:00,63.1,63.13,63.1,63.11,5400.0,55.3749,55.4012,55.3749,55.3837,5400.0
2017-04-20 10:10:00,63.1,63.13,63.09,63.13,4036.0,55.3749,55.4012,55.3661,55.4012,4036.0
2017-04-20 10:15:00,63.13,63.14,63.09,63.1,1600.0,55.4012,55.41,55.3661,55.3749,1600.0
2017-04-20 10:20:00,63.11,63.14,63.08,63.13,4675.0,55.3837,55.41,55.3573,55.4012,4675.0
2017-04-20 10:25:00,63.13,63.13,63.08,63.1,2400.0,55.4012,55.4012,55.3573,55.3749,2400.0
2017-04-20 10:30:00,63.1,63.14,63.09,63.1,4996.0,55.3749,55.41,55.3661,55.3749,4996.0
2017-04-20 10:35:00,63.09,63.11,63.06,63.07,4100.0,55.3661,55.3837,55.3398,55.3486,4100.0
2017-04-20 10:40:00,63.08,63.11,63.07,63.1,3417.0,55.3573,55.3837,55.3486,55.3749,3417.0
2017-04-20 10:45:00,63.1,63.12,63.09,63.1,4542.0,55.3749,55.3924,55.3661,55.3749,4542.0
2017-04-20 10:50:00,63.11,63.13,63.1,63.13,5316.0,55.3837,55.4012,55.3749,55.4012,5316.0
2017-04-20 10:55:00,63.13,63.14,63.08,63.08,10649.0,55.4012,55.41,55.3573,55.3573,10649.0
2017-04-20 11:00:00,63.09,63.09,63.07,63.07,4588.0,55.3661,55.3661,55.3486,55.3486,4588.0
2017-04-20 11:05:00,63.07,63.11,63.06,63.11,3298.0,55.3486,55.3837,55.3398,55.3837,3298.0
2017-04-20 11:10:00,63.12,63.12,63.09,63.11,5166.0,55.3924,55.3924,55.3661,55.3837,5166.0
2017-04-20 11:15:00,63.1,63.1,63.07,63.09,3505.0,55.3749,55.3749,55.3486,55.3661,3505.0
2017-04-20 11:20:00,63.09,63.1,63.08,63.1,2900.0,55.3661,55.3749,55.3573,55.3749,2900.0
2017-04-20 11:25:00,63.1,63.14,63.09,63.14,5962.0,55.3749,55.41,55.3661,55.41,5962.0
2017-04-20 11:30:00,63.13,63.14,63.12,63.13,4021.0,55.4012,55.41,55.3924,55.4012,4021.0
2017-04-20 11:35:00,63.14,63.15,63.12,63.12,7472.0,55.41,55.4188,55.3924,55.3924,7472.0
2017-04-20 11:40:00,63.13,63.13,63.11,63.12,3981.0,55.4012,55.4012,55.3837,55.3924,3981.0
2017-04-20 11:45:00,63.13,63.16,63.13,63.13,7672.0,55.4012,55.4275,55.4012,55.4012,7672.0
2017-04-20 11:50:00,63.13,63.14,63.1,63.1,5780.0,55.4012,55.41,55.3749,55.3749,5780.0
2017-04-20 11:55:00,63.11,63.14,63.1,63.11,5916.0,55.3837,55.41,55.3749,55.3837,5916.0
2017-04-20 12:00:00,63.1,63.12,63.09,63.1,15364.0,55.3749,55.3924,55.3661,55.3749,15364.0
2017-04-20 12:05:00,63.1,63.11,63.07,63.07,21195.0,55.3749,55.3837,55.3486,55.3486,21195.0
2017-04-20 12:10:00,63.06,63.1,63.06,63.07,5710.0,55.3398,55.3749,55.3398,55.3486,5710.0
2017-04-20 12:15:00,63.08,63.08,63.04,63.05,9678.0,55.3573,55.3573,55.3222,55.331,9678.0
2017-04-20 12:20:00,63.06,63.07,63.04,63.06,5252.0,55.3398,55.3486,55.3222,55.3398,5252.0
2017-04-20 12:25:00,63.07,63.07,63.02,63.02,5400.0,55.3486,55.3486,55.3047,55.3047,5400.0
2017-04-20 12:30:00,63.03,63.04,63.01,63.01,7228.0,55.3135,55.3222,55.2959,55.2959,7228.0
2017-04-20 12:35:00,63.01,63.02,62.99,63.01,17709.0,55.2959,55.3047,55.2784,55.2959,17709.0
2017-04-20 12:40:00,63.02,63.05,63.0,63.04,9974.0,55.3047,55.331,55.2871,55.3222,9974.0
2017-04-20 12:45:00,63.04,63.06,63.03,63.04,8664.0,55.3222,55.3398,55.3135,55.3222,8664.0
2017-04-20 12:50:00,63.04,63.1,63.03,63.07,12507.0,55.3222,55.3749,55.3135,55.3486,12507.0
2017-04-20 12:55:00,63.07,63.07,63.05,63.06,7000.0,55.3486,55.3486,55.331,55.3398,7000.0
2017-04-20 13:00:00,63.07,63.11,63.06,63.07,14003.0,55.3486,55.3837,55.3398,55.3486,14003.0
2017-04-20 13:05:00,63.07,63.08,63.03,63.03,6771.0,55.3486,55.3573,55.3135,55.3135,6771.0
2017-04-20 13:10:00,63.02,63.06,63.01,63.04,6400.0,55.3047,55.3398,55.2959,55.3222,6400.0
2017-04-20 13:15:00,63.04,63.04,63.02,63.02,6583.0,55.3222,55.3222,55.3047,55.3047,6583.0
2017-04-20 13:20:00,63.02,63.04,63.0,63.0,11884.0,55.3047,55.3222,55.2871,55.2871,11884.0
2017-04-20 13:25:00,63.01,63.05,63.01,63.04,8178.0,55.2959,55.331,55.2959,55.3222,8178.0
2017-04-20 13:30:00,63.04,63.06,63.03,63.05,6300.0,55.3222,55.3398,55.3135,55.331,6300.0
2017-04-20 13:35:00,63.05,63.06,63.01,63.02,14162.0,55.331,55.3398,55.2959,55.3047,14162.0
2017-04-20 13:40:00,63.01,63.03,63.0,63.01,20743.0,55.2959,55.3135,55.2871,55.2959,20743.0
2017-04-20 13:45:00,63.0,63.04,63.0,63.03,15004.0,55.2871,55.3222,55.2871,55.3135,15004.0
2017-04-20 13:50:00,63.04,63.07,63.04,63.07,13247.0,55.3222,55.3486,55.3222,55.3486,13247.0
2017-04-20 13:55:00,63.08,63.09,63.06,63.08,15519.0,55.3573,55.3661,55.3398,55.3573,15519.0
2017-04-20 14:00:00,63.07,63.08,63.05,63.05,8398.0,55.3486,55.3573,55.331,55.331,8398.0
2017-04-20 14:05:00,63.06,63.07,62.99,63.01,9401.0,55.3398,55.3486,55.2784,55.2959,9401.0
2017-04-20 14:10:00,63.01,63.04,63.01,63.03,6498.0,55.2959,55.3222,55.2959,55.3135,6498.0
2017-04-20 14:15:00,63.03,63.05,63.02,63.03,9697.0,55.3135,55.331,55.3047,55.3135,9697.0
2017-04-20 14:20:00,63.04,63.04,63.01,63.02,13823.0,55.3222,55.3222,55.2959,55.3047,13823.0
2017-04-20 14:25:00,63.02,63.04,63.01,63.02,8360.0,55.3047,55.3222,55.2959,55.3047,8360.0
2017-04-20 14:30:00,63.03,63.03,63.0,63.02,7688.0,55.3135,55.3135,55.2871,55.3047,7688.0
2017-04-20 14:35:00,63.03,63.06,63.02,63.05,15876.0,55.3135,55.3398,55.3047,55.331,15876.0
2017-04-20 14:40:00,63.05,63.06,63.03,63.05,30334.0,55.331,55.3398,55.3135,55.331,30334.0
2017-04-20 14:45:00,63.05,63.06,63.01,63.04,15673.0,55.331,55.3398,55.2959,55.3222,15673.0
2017-04-20 14:50:00,63.03,63.05,63.01,63.04,7189.0,55.3135,55.331,55.2959,55.3222,7189.0
2017-04-20 14:55:00,63.04,63.06,63.04,63.05,3561.0,55.3222,55.3398,55.3222,55.331,3561.0
2017-04-20 15:00:00,63.05,63.06,63.02,63.05,13585.0,55.331,55.3398,55.3047,55.331,13585.0
2017-04-20 15:05:00,63.05,63.06,63.03,63.05,7527.0,55.331,55.3398,55.3135,55.331,7527.0
2017-04-20 15:10:00,63.05,63.06,63.03,63.06,10013.0,55.331,55.3398,55.3135,55.3398,10013.0
2017-04-20 15:15:00,63.05,63.07,63.04,63.05,21003.0,55.331,55.3486,55.3222,55.331,21003.0
2017-04-20 15:20:00,63.05,63.05,63.0,63.01,31524.0,55.331,55.331,55.2871,55.2959,31524.0
2017-04-20 15:25:00,63.0,63.02,62.99,63.0,16494.0,55.2871,55.3047,55.2784,55.2871,16494.0
2017-04-20 15:30:00,63.01,63.02,63.0,63.02,30457.0,55.2959,55.3047,55.2871,55.3047,30457.0
2017-04-20 15:35:00,63.02,63.04,63.0,63.02,19322.0,55.3047,55.3222,55.2871,55.3047,19322.0
2017-04-20 15:40:00,63.03,63.03,63.02,63.03,29247.0,55.3135,55.3135,55.3047,55.3135,29247.0
2017-04-20 15:45:00,63.02,63.1,63.02,63.04,68412.0,55.3047,55.3749,55.3047,55.3222,68412.0
2017-04-20 15:50:00,63.04,63.06,63.0,63.01,62874.0,55.3222,55.3398,55.2871,55.2959,62874.0
2017-04-20 15:55:00,63.01,63.06,62.99,62.99,169638.0,55.2959,55.3398,55.2784,55.2784,169638.0
2017-04-21 09:30:00,63.05,63.16,63.05,63.09,74135.0,55.331,55.4275,55.331,55.3661,74135.0
2017-04-21 09:35:00,63.09,63.1,63.04,63.05,6614.0,55.3661,55.3749,55.3222,55.331,6614.0
2017-04-21 09:40:00,63.05,63.09,63.04,63.09,3030.0,55.331,55.3661,55.3222,55.3661,3030.0
2017-04-21 09:45:00,63.09,63.14,63.08,63.12,16600.0,55.3661,55.41,55.3573,55.3924,16600.0
2017-04-21 09:50:00,63.12,63.23,63.11,63.19,19832.0,55.3924,55.489,55.3837,55.4539,19832.0
2017-04-21 09:55:00,63.2,63.25,63.19,63.25,2250.0,55.4626,55.5065,55.4539,55.5065,2250.0
2017-04-21 10:00:00,63.25,63.29,63.23,63.25,31325.0,55.5065,55.5416,55.489,55.5065,31325.0
2017-04-21 10:05:00,63.25,63.31,63.23,63.3,36416.0,55.5065,55.5592,55.489,55.5504,36416.0
2017-04-21 10:10:00,63.3,63.37,63.25,63.37,43833.0,55.5504,55.6118,55.5065,55.6118,43833.0
2017-04-21 10:15:00,63.4,63.43,63.39,63.4,10635.0,55.6382,55.6645,55.6294,55.6382,10635.0
2017-04-21 10:20:00,63.4,63.42,63.39,63.39,11678.0,55.6382,55.6557,55.6294,55.6294,11678.0
2017-04-21 10:25:00,63.39,63.42,63.39,63.42,4006.0,55.6294,55.6557,55.6294,55.6557,4006.0
2017-04-21 10:30:00,63.42,63.42,63.37,63.4,17207.0,55.6557,55.6557,55.6118,55.6382,17207.0
2017-04-21 10:35:00,63.4,63.4,63.33,63.36,26431.0,55.6382,55.6382,55.5767,55.6031,26431.0
2017-04-21 10:40:00,63.37,63.37,63.35,63.37,14773.0,55.6118,55.6118,55.5943,55.6118,14773.0
2017-04-21 10:45:00,63.37,63.37,63.32,63.33,17260.0,55.6118,55.6118,55.568,55.5767,17260.0
2017-04-21 10:50:00,63.33,63.38,63.33,63.36,11031.0,55.5767,55.6206,55.5767,55.6031,11031.0
2017-04-21 10:55:00,63.36,63.37,63.34,63.35,17190.0,55.6031,55.6118,55.5855,55.5943,17190.0
2017-04-21 11:00:00,63.34,63.34,63.31,63.32,9368.0,55.5855,55.5855,55.5592,55.568,9368.0
2017-04-21 11:05:00,63.31,63.32,63.3,63.3,7359.0,55.5592,55.568,55.5504,55.5504,7359.0
2017-04-21 11:10:00,63.3,63.31,63.26,63.29,10069.0,55.5504,55.5592,55.5153,55.5416,10069.0
2017-04-21 11:15:00,63.29,63.32,63.27,63.31,12088.0,55.5416,55.568,55.5241,55.5592,12088.0
2017-04-21 11:20:00,63.31,63.35,63.3,63.32,7872.0,55.5592,55.5943,55.5504,55.568,7872.0
2017-04-21 11:25:00,63.33,63.4,63.33,63.36,9890.0,55.5767,55.6382,55.5767,55.6031,9890.0
2017-04-21 11:30:00,63.37,63.42,63.37,63.4,5920.0,55.6118,55.6557,55.6118,55.6382,5920.0
2017-04-21 11:35:00,63.39,63.41,63.38,63.41,9422.0,55.6294,55.6469,55.6206,55.6469,9422.0
2017-04-21 11:40:00,63.4,63.41,63.36,63.39,5931.0,55.6382,55.6469,55.6031,55.6294,5931.0
2017-04-21 11:45:00,63.4,63.41,63.39,63.41,11281.0,55.6382,55.6469,55.6294,55.6469,11281.0
2017-04-21 11:50:00,63.41,63.42,63.39,63.39,7091.0,55.6469,55.6557,55.6294,55.6294,7091.0
2017-04-21 11:55:00,63.4,63.41,63.38,63.39,4462.0,55.6382,55.6469,55.6206,55.6294,4462.0
2017-04-21 12:00:00,63.4,63.42,63.4,63.41,6338.0,55.6382,55.6557,55.6382,55.6469,6338.0
2017-04-21 12:05:00,63.4,63.4,63.35,63.37,4946.0,55.6382,55.6382,55.5943,55.6118,4946.0
2017-04-21 12:10:00,63.38,63.39,63.32,63.33,22805.0,55.6206,55.6294,55.568,55.5767,22805.0
2017-04-21 12:15:00,63.32,63.35,63.31,63.33,3524.0,55.568,55.5943,55.5592,55.5767,3524.0
2017-04-21 12:20:00,63.32,63.33,63.28,63.33,6518.0,55.568,55.5767,55.5328,55.5767,6518.0
2017-04-21 12:25:00,63.33,63.34,63.31,63.31,3999.0,55.5767,55.5855,55.5592,55.5592,3999.0
2017-04-21 12:30:00,63.32,63.36,63.32,63.36,2660.0,55.568,55.6031,55.568,55.6031,2660.0
2017-04-21 12:35:00,63.36,63.37,63.33,63.37,6179.0,55.6031,55.6118,55.5767,55.6118,6179.0
2017-04-21 12:40:00,63.38,63.4,63.36,63.4,4200.0,55.6206,55.6382,55.6031,55.6382,4200.0
2017-04-21 12:45:00,63.4,63.4,63.37,63.38,5556.0,55.6382,55.6382,55.6118,55.6206,5556.0
2017-04-21 12:50:00,63.38,63.39,63.36,63.37,22512.0,55.6206,55.6294,55.6031,55.6118,22512.0
2017-04-21 12:55:00,63.38,63.39,63.37,63.37,11006.0,55.6206,55.6294,55.6118,55.6118,11006.0
2017-04-21 13:00:00,63.38,63.4,63.37,63.38,8189.0,55.6206,55.6382,55.6118,55.6206,8189.0
2017-04-21 13:05:00,63.37,63.37,63.35,63.36,7676.0,55.6118,55.6118,55.5943,55.6031,7676.0
2017-04-21 13:10:00,63.35,63.35,63.25,63.26,23455.0,55.5943,55.5943,55.5065,55.5153,23455.0
2017-04-21 13:15:00,63.28,63.28,63.25,63.27,6735.0,55.5328,55.5328,55.5065,55.5241,6735.0
2017-04-21 13:20:00,63.27,63.29,63.26,63.28,5073.0,55.5241,55.5416,55.5153,55.5328,5073.0
2017-04-21 13:25:00,63.28,63.3,63.28,63.3,6316.0,55.5328,55.5504,55.5328,55.5504,6316.0
2017-04-21 13:30:00,63.31,63.33,63.3,63.31,5344.0,55.5592,55.5767,55.5504,55.5592,5344.0
2017-04-21 13:35:00,63.31,63.32,63.28,63.31,8758.0,55.5592,55.568,55.5328,55.5592,8758.0
2017-04-21 13:40:00,63.31,63.31,63.28,63.29,4878.0,55.5592,55.5592,55.5328,55.5416,4878.0
2017-04-21 13:45:00,63.3,63.31,63.28,63.3,5495.0,55.5504,55.5592,55.5328,55.5504,5495.0
2017-04-21 13:50:00,63.3,63.31,63.3,63.31,4620.0,55.5504,55.5592,55.5504,55.5592,4620.0
2017-04-21 13:55:00,63.31,63.41,63.31,63.4,23435.0,55.5592,55.6469,55.5592,55.6382,23435.0
2017-04-21 14:00:00,63.4,63.4,63.38,63.39,8856.0,55.6382,55.6382,55.6206,55.6294,8856.0
2017-04-21 14:05:00,63.39,63.41,63.37,63.4,7126.0,55.6294,55.6469,55.6118,55.6382,7126.0
2017-04-21 14:10:00,63.42,63.42,63.37,63.37,5583.0,55.6557,55.6557,55.6118,55.6118,5583.0
2017-04-21 14:15:00,63.38,63.4,63.38,63.38,6949.0,55.6206,55.6382,55.6206,55.6206,6949.0
2017-04-21 14:20:00,63.38,63.45,63.38,63.44,7617.0,55.6206,55.682,55.6206,55.6733,7617.0
2017-04-21 14:25:00,63.45,63.46,63.44,63.44,5899.0,55.682,55.6908,55.6733,55.6733,5899.0
2017-04-21 14:30:00,63.44,63.46,63.44,63.46,5833.0,55.6733,55.6908,55.6733,55.6908,5833.0
2017-04-21 14:35:00,63.45,63.49,63.44,63.48,6312.0,55.682,55.7171,55.6733,55.7084,6312.0
2017-04-21 14:40:00,63.47,63.48,63.45,63.46,4726.0,55.6996,55.7084,55.682,55.6908,4726.0
2017-04-21 14:45:00,63.46,63.47,63.44,63.44,7885.0,55.6908,55.6996,55.6733,55.6733,7885.0
2017-04-21 14:50:00,63.44,63.48,63.43,63.48,12565.0,55.6733,55.7084,55.6645,55.7084,12565.0
2017-04-21 14:55:00,63.48,63.53,63.47,63.51,15432.0,55.7084,55.7522,55.6996,55.7347,15432.0
2017-04-21 15:00:00,63.52,63.52,63.49,63.5,11102.0,55.7435,55.7435,55.7171,55.7259,11102.0
2017-04-21 15:05:00,63.49,63.49,63.43,63.44,9154.0,55.7171,55.7171,55.6645,55.6733,9154.0
2017-04-21 15:10:00,63.44,63.48,63.42,63.48,6822.0,55.6733,55.7084,55.6557,55.7084,6822.0
2017-04-21 15:15:00,63.46,63.48,63.45,63.48,6841.0,55.6908,55.7084,55.682,55.7084,6841.0
2017-04-21 15:20:00,63.47,63.5,63.47,63.47,11581.0,55.6996,55.7259,55.6996,55.6996,11581.0
2017-04-21 15:25:00,63.47,63.53,63.46,63.52,14782.0,55.6996,55.7522,55.6908,55.7435,14782.0
2017-04-21 15:30:00,63.52,63.52,63.49,63.5,9746.0,55.7435,55.7435,55.7171,55.7259,9746.0
2017-04-21 15:35:00,63.5,63.53,63.49,63.53,14611.0,55.7259,55.7522,55.7171,55.7522,14611.0
2017-04-21 15:40:00,63.53,63.55,63.5,63.54,25077.0,55.7522,55.7698,55.7259,55.761,25077.0
2017-04-21 15:45:00,63.53,63.53,63.49,63.49,23750.0,55.7522,55.7522,55.7171,55.7171,23750.0
2017-04-21 15:50:00,63.49,63.49,63.42,63.42,35683.0,55.7171,55.7171,55.6557,55.6557,35683.0
2017-04-21 15:55:00,63.42,63.43,63.38,63.39,67522.0,55.6557,55.6645,55.6206,55.6294,67522.0
2017-04-24 09:30:00,63.95,63.97,63.78,63.8,18879.0,56.1208,56.1384,55.9716,55.9892,18879.0
2017-04-24 09:35:00,63.74,63.77,63.68,63.77,9609.0,55.9365,55.9629,55.8839,55.9629,9609.0
2017-04-24 09:40:00,63.8,63.8,63.71,63.74,3347.0,55.9892,55.9892,55.9102,55.9365,3347.0
2017-04-24 09:45:00,63.74,63.79,63.73,63.76,3800.0,55.9365,55.9804,55.9278,55.9541,3800.0
2017-04-24 09:50:00,63.77,63.8,63.76,63.78,6803.0,55.9629,55.9892,55.9541,55.9716,6803.0
2017-04-24 09:55:00,63.79,63.89,63.78,63.86,8350.0,55.9804,56.0682,55.9716,56.0418,8350.0
2017-04-24 10:00:00,63.86,63.95,63.81,63.95,18473.0,56.0418,56.1208,55.998,56.1208,18473.0
2017-04-24 10:05:00,63.96,63.96,63.89,63.91,7001.0,56.1296,56.1296,56.0682,56.0857,7001.0
2017-04-24 10:10:00,63.92,63.94,63.9,63.93,7065.0,56.0945,56.112,56.0769,56.1033,7065.0
2017-04-24 10:15:00,63.93,63.96,63.93,63.96,1410.0,56.1033,56.1296,56.1033,56.1296,1410.0
2017-04-24 10:20:00,63.97,63.99,63.94,63.98,12116.0,56.1384,56.1559,56.112,56.1471,12116.0
2017-04-24 10:25:00,63.95,63.98,63.93,63.96,4907.0,56.1208,56.1471,56.1033,56.1296,4907.0
2017-04-24 10:30:00,63.96,63.98,63.91,63.92,8446.0,56.1296,56.1471,56.0857,56.0945,8446.0
2017-04-24 10:35:00,63.93,63.93,63.88,63.91,4600.0,56.1033,56.1033,56.0594,56.0857,4600.0
2017-04-24 10:40:00,63.9,63.92,63.88,63.91,7251.0,56.0769,56.0945,56.0594,56.0857,7251.0
2017-04-24 10:45:00,63.91,63.93,63.89,63.93,6186.0,56.0857,56.1033,56.0682,56.1033,6186.0
2017-04-24 10:50:00,63.92,63.98,63.92,63.96,20957.0,56.0945,56.1471,56.0945,56.1296,20957.0
2017-04-24 10:55:00,63.97,63.99,63.97,63.97,5777.0,56.1384,56.1559,56.1384,56.1384,5777.0
2017-04-24 11:00:00,63.97,63.99,63.97,63.98,4286.0,56.1384,56.1559,56.1384,56.1471,4286.0
2017-04-24 11:05:00,63.99,64.02,63.99,64.02,7850.0,56.1559,56.1823,56.1559,56.1823,7850.0
2017-04-24 11:10:00,64.02,64.05,64.02,64.04,30454.0,56.1823,56.2086,56.1823,56.1998,30454.0
2017-04-24 11:15:00,64.05,64.05,63.98,64.0,15421.0,56.2086,56.2086,56.1471,56.1647,15421.0
2017-04-24 11:20:00,64.01,64.02,64.0,64.01,2826.0,56.1735,56.1823,56.1647,56.1735,2826.0
2017-04-24 11:25:00,64.01,64.01,63.94,63.96,7292.0,56.1735,56.1735,56.112,56.1296,7292.0
2017-04-24 11:30:00,63.95,63.95,63.93,63.95,2200.0,56.1208,56.1208,56.1033,56.1208,2200.0
2017-04-24 11:35:00,63.94,63.97,63.93,63.96,5084.0,56.112,56.1384,56.1033,56.1296,5084.0
2017-04-24 11:40:00,63.95,63.95,63.91,63.94,2288.0,56.1208,56.1208,56.0857,56.112,2288.0
2017-04-24 11:45:00,63.94,63.94,63.91,63.94,2493.0,56.112,56.112,56.0857,56.112,2493.0
2017-04-24 11:50:00,63.94,63.96,63.93,63.95,3364.0,56.112,56.1296,56.1033,56.1208,3364.0
2017-04-24 11:55:00,63.95,63.97,63.93,63.97,14674.0,56.1208,56.1384,56.1033,56.1384,14674.0
2017-04-24 12:00:00,63.97,63.97,63.95,63.96,12210.0,56.1384,56.1384,56.1208,56.1296,12210.0
2017-04-24 12:05:00,63.95,63.95,63.9,63.91,4152.0,56.1208,56.1208,56.0769,56.0857,4152.0
2017-04-24 12:10:00,63.91,63.93,63.89,63.91,13507.0,56.0857,56.1033,56.0682,56.0857,13507.0
2017-04-24 12:15:00,63.91,63.95,63.91,63.94,10594.0,56.0857,56.1208,56.0857,56.112,10594.0
2017-04-24 12:20:00,63.95,63.95,63.89,63.91,6906.0,56.1208,56.1208,56.0682,56.0857,6906.0
2017-04-24 12:25:00,63.9,63.91,63.88,63.88,3200.0,56.0769,56.0857,56.0594,56.0594,3200.0
2017-04-24 12:30:00,63.89,63.91,63.87,63.88,8467.0,56.0682,56.0857,56.0506,56.0594,8467.0
2017-04-24 12:35:00,63.89,63.91,63.88,63.9,4500.0,56.0682,56.0857,56.0594,56.0769,4500.0
2017-04-24 12:40:00,63.91,63.91,63.86,63.87,14028.0,56.0857,56.0857,56.0418,56.0506,14028.0
2017-04-24 12:45:00,63.86,63.87,63.82,63.84,12520.0,56.0418,56.0506,56.0067,56.0243,12520.0
2017-04-24 12:50:00,63.85,63.86,63.84,63.86,10235.0,56.0331,56.0418,56.0243,56.0418,10235.0
2017-04-24 12:55:00,63.85,63.85,63.79,63.8,11378.0,56.0331,56.0331,55.9804,55.9892,11378.0
2017-04-24 13:00:00,63.8,63.82,63.8,63.8,13662.0,55.9892,56.0067,55.9892,55.9892,13662.0
2017-04-24 13:05:00,63.81,63.83,63.8,63.82,11029.0,55.998,56.0155,55.9892,56.0067,11029.0
2017-04-24 13:10:00,63.82,63.87,63.81,63.87,16109.0,56.0067,56.0506,55.998,56.0506,16109.0
2017-04-24 13:15:00,63.87,63.88,63.87,63.88,2193.0,56.0506,56.0594,56.0506,56.0594,2193.0
2017-04-24 13:20:00,63.87,63.9,63.85,63.88,26203.0,56.0506,56.0769,56.0331,56.0594,26203.0
2017-04-24 13:25:00,63.87,63.88,63.87,63.88,5543.0,56.0506,56.0594,56.0506,56.0594,5543.0
2017-04-24 13:30:00,63.89,63.89,63.85,63.85,8629.0,56.0682,56.0682,56.0331,56.0331,8629.0
2017-04-24 13:35:00,63.84,63.85,63.83,63.85,12252.0,56.0243,56.0331,56.0155,56.0331,12252.0
2017-04-24 13:40:00,63.84,63.85,63.82,63.84,6629.0,56.0243,56.0331,56.0067,56.0243,6629.0
2017-04-24 13:45:00,63.84,63.84,63.81,63.82,7745.0,56.0243,56.0243,55.998,56.0067,7745.0
2017-04-24 13:50:00,63.82,63.82,63.8,63.82,5687.0,56.0067,56.0067,55.9892,56.0067,5687.0
2017-04-24 13:55:00,63.82,63.86,63.81,63.86,11612.0,56.0067,56.0418,55.998,56.0418,11612.0
2017-04-24 14:00:00,63.86,63.87,63.84,63.85,10975.0,56.0418,56.0506,56.0243,56.0331,10975.0
2017-04-24 14:05:00,63.85,63.86,63.82,63.85,24345.0,56.0331,56.0418,56.0067,56.0331,24345.0
2017-04-24 14:10:00,63.85,63.85,63.8,63.8,11774.0,56.0331,56.0331,55.9892,55.9892,11774.0
2017-04-24 14:15:00,63.8,63.85,63.8,63.82,24568.0,55.9892,56.0331,55.9892,56.0067,24568.0
2017-04-24 14:20:00,63.82,63.85,63.81,63.85,11475.0,56.0067,56.0331,55.998,56.0331,11475.0
2017-04-24 14:25:00,63.84,63.84,63.78,63.8,8773.0,56.0243,56.0243,55.9716,55.9892,8773.0
2017-04-24 14:30:00,63.82,63.82,63.81,63.82,10012.0,56.0067,56.0067,55.998,56.0067,10012.0
2017-04-24 14:35:00,63.81,63.81,63.8,63.81,11205.0,55.998,55.998,55.9892,55.998,11205.0
2017-04-24 14:40:00,63.81,63.82,63.8,63.8,15778.0,55.998,56.0067,55.9892,55.9892,15778.0
2017-04-24 14:45:00,63.81,63.84,63.8,63.84,17639.0,55.998,56.0243,55.9892,56.0243,17639.0
2017-04-24 14:50:00,63.83,63.84,63.8,63.8,19051.0,56.0155,56.0243,55.9892,55.9892,19051.0
2017-04-24 14:55:00,63.79,63.82,63.79,63.82,11598.0,55.9804,56.0067,55.9804,56.0067,11598.0
2017-04-24 15:00:00,63.82,63.85,63.82,63.84,26525.0,56.0067,56.0331,56.0067,56.0243,26525.0
2017-04-24 15:05:00,63.85,63.93,63.84,63.93,12434.0,56.0331,56.1033,56.0243,56.1033,12434.0
2017-04-24 15:10:00,63.93,63.97,63.93,63.96,13558.0,56.1033,56.1384,56.1033,56.1296,13558.0
2017-04-24 15:15:00,63.96,63.98,63.93,63.94,10451.0,56.1296,56.1471,56.1033,56.112,10451.0
2017-04-24 15:20:00,63.93,63.96,63.92,63.94,7006.0,56.1033,56.1296,56.0945,56.112,7006.0
2017-04-24 15:25:00,63.94,63.95,63.93,63.93,10632.0,56.112,56.1208,56.1033,56.1033,10632.0
2017-04-24 15:30:00,63.93,63.96,63.92,63.94,15340.0,56.1033,56.1296,56.0945,56.112,15340.0
2017-04-24 15:35:00,63.94,63.96,63.92,63.96,10761.0,56.112,56.1296,56.0945,56.1296,10761.0
2017-04-24 15:40:00,63.95,63.99,63.94,63.99,14222.0,56.1208,56.1559,56.112,56.1559,14222.0
2017-04-24 15:45:00,63.99,64.01,63.97,63.97,25550.0,56.1559,56.1735,56.1384,56.1384,25550.0
2017-04-24 15:50:00,63.97,63.97,63.94,63.97,20643.0,56.1384,56.1384,56.112,56.1384,20643.0
2017-04-24 15:55:00,63.97,64.02,63.97,64.02,102800.0,56.1384,56.1823,56.1384,56.1823,102800.0
2017-04-25 09:30:00,64.04,64.09,63.83,63.94,16128.0,56.1998,56.2437,56.0155,56.112,16128.0
2017-04-25 09:35:00,64.04,64.04,63.95,64.02,12944.0,56.1998,56.1998,56.1208,56.1823,12944.0
2017-04-25 09:40:00,64.02,64.06,64.0,64.03,9703.0,56.1823,56.2174,56.1647,56.191,9703.0
2017-04-25 09:45:00,64.03,64.04,63.96,63.97,9047.0,56.191,56.1998,56.1296,56.1384,9047.0
2017-04-25 09:50:00,63.97,64.01,63.89,63.9,10117.0,56.1384,56.1735,56.0682,56.0769,10117.0
2017-04-25 09:55:00,63.89,63.93,63.87,63.93,4968.0,56.0682,56.1033,56.0506,56.1033,4968.0
2017-04-25 10:00:00,63.92,64.0,63.92,63.99,7200.0,56.0945,56.1647,56.0945,56.1559,7200.0
2017-04-25 10:05:00,63.99,64.05,63.98,64.03,10842.0,56.1559,56.2086,56.1471,56.191,10842.0
2017-04-25 10:10:00,64.02,64.06,64.02,64.03,14373.0,56.1823,56.2174,56.1823,56.191,14373.0
2017-04-25 10:15:00,64.03,64.04,63.99,64.01,8255.0,56.191,56.1998,56.1559,56.1735,8255.0
2017-04-25 10:20:00,64.02,64.05,64.01,64.05,9342.0,56.1823,56.2086,56.1735,56.2086,9342.0
2017-04-25 10:25:00,64.05,64.09,64.05,64.08,10083.0,56.2086,56.2437,56.2086,56.2349,10083.0
2017-04-25 10:30:00,64.07,64.08,64.05,64.05,10427.0,56.2261,56.2349,56.2086,56.2086,10427.0
2017-04-25 10:35:00,64.05,64.07,64.03,64.05,14458.0,56.2086,56.2261,56.191,56.2086,14458.0
2017-04-25 10:40:00,64.05,64.05,64.01,64.03,8300.0,56.2086,56.2086,56.1735,56.191,8300.0
2017-04-25 10:45:00,64.03,64.1,64.02,64.09,9718.0,56.191,56.2525,56.1823,56.2437,9718.0
2017-04-25 10:50:00,64.09,64.11,64.08,64.09,6400.0,56.2437,56.2612,56.2349,56.2437,6400.0
2017-04-25 10:55:00,64.1,64.11,64.05,64.05,5796.0,56.2525,56.2612,56.2086,56.2086,5796.0
2017-04-25 11:00:00,64.05,64.06,64.02,64.05,4382.0,56.2086,56.2174,56.1823,56.2086,4382.0
2017-04-25 11:05:00,64.04,64.07,64.04,64.06,8321.0,56.1998,56.2261,56.1998,56.2174,8321.0
2017-04-25 11:10:00,64.05,64.06,64.03,64.06,7662.0,56.2086,56.2174,56.191,56.2174,7662.0
2017-04-25 11:15:00,64.05,64.06,64.04,64.06,10050.0,56.2086,56.2174,56.1998,56.2174,10050.0
2017-04-25 11:20:00,64.06,64.07,64.04,64.04,11763.0,56.2174,56.2261,56.1998,56.1998,11763.0
2017-04-25 11:25:00,64.04,64.05,64.01,64.03,13455.0,56.1998,56.2086,56.1735,56.191,13455.0
2017-04-25 11:30:00,64.03,64.05,64.02,64.04,14688.0,56.191,56.2086,56.1823,56.1998,14688.0
2017-04-25 11:35:00,64.05,64.05,64.02,64.04,6539.0,56.2086,56.2086,56.1823,56.1998,6539.0
2017-04-25 11:40:00,64.03,64.06,64.02,64.06,11596.0,56.191,56.2174,56.1823,56.2174,11596.0
2017-04-25 11:45:00,64.07,64.11,64.07,64.08,10956.0,56.2261,56.2612,56.2261,56.2349,10956.0
2017-04-25 11:50:00,64.07,64.07,64.05,64.06,8666.0,56.2261,56.2261,56.2086,56.2174,8666.0
2017-04-25 11:55:00,64.06,64.08,64.06,64.08,4179.0,56.2174,56.2349,56.2174,56.2349,4179.0
2017-04-25 12:00:00,64.07,64.1,64.07,64.09,8905.0,56.2261,56.2525,56.2261,56.2437,8905.0
2017-04-25 12:05:00,64.09,64.09,64.08,64.08,3500.0,56.2437,56.2437,56.2349,56.2349,3500.0
2017-04-25 12:10:00,64.09,64.09,64.08,64.09,4185.0,56.2437,56.2437,56.2349,56.2437,4185.0
2017-04-25 12:15:00,64.09,64.1,64.06,64.07,24760.0,56.2437,56.2525,56.2174,56.2261,24760.0
2017-04-25 12:20:00,64.06,64.07,64.02,64.02,13254.0,56.2174,56.2261,56.1823,56.1823,13254.0
2017-04-25 12:25:00,64.02,64.03,64.0,64.0,9752.0,56.1823,56.191,56.1647,56.1647,9752.0
2017-04-25 12:30:00,64.01,64.01,63.99,64.0,4105.0,56.1735,56.1735,56.1559,56.1647,4105.0
2017-04-25 12:35:00,63.99,63.99,63.96,63.98,6639.0,56.1559,56.1559,56.1296,56.1471,6639.0
2017-04-25 12:40:00,63.97,63.99,63.96,63.97,12749.0,56.1384,56.1559,56.1296,56.1384,12749.0
2017-04-25 12:45:00,63.98,64.01,63.97,64.0,5315.0,56.1471,56.1735,56.1384,56.1647,5315.0
2017-04-25 12:50:00,64.0,64.02,63.99,64.0,10092.0,56.1647,56.1823,56.1559,56.1647,10092.0
2017-04-25 12:55:00,64.01,64.01,64.0,64.0,2533.0,56.1735,56.1735,56.1647,56.1647,2533.0
2017-04-25 13:00:00,63.99,63.99,63.97,63.97,5110.0,56.1559,56.1559,56.1384,56.1384,5110.0
2017-04-25 13:05:00,63.97,63.99,63.96,63.96,7428.0,56.1384,56.1559,56.1296,56.1296,7428.0
2017-04-25 13:10:00,63.97,63.99,63.97,63.97,8618.0,56.1384,56.1559,56.1384,56.1384,8618.0
2017-04-25 13:15:00,63.97,63.97,63.96,63.97,10605.0,56.1384,56.1384,56.1296,56.1384,10605.0
2017-04-25 13:20:00,63.98,63.99,63.97,63.98,4318.0,56.1471,56.1559,56.1384,56.1471,4318.0
2017-04-25 13:25:00,63.99,63.99,63.96,63.96,13019.0,56.1559,56.1559,56.1296,56.1296,13019.0
2017-04-25 13:30:00,63.96,63.96,63.95,63.96,4141.0,56.1296,56.1296,56.1208,56.1296,4141.0
2017-04-25 13:35:00,63.96,63.96,63.94,63.95,5987.0,56.1296,56.1296,56.112,56.1208,5987.0
2017-04-25 13:40:00,63.95,63.95,63.92,63.93,21248.0,56.1208,56.1208,56.0945,56.1033,21248.0
2017-04-25 13:45:00,63.93,63.93,63.92,63.93,2709.0,56.1033,56.1033,56.0945,56.1033,2709.0
2017-04-25 13:50:00,63.93,63.93,63.91,63.92,34503.0,56.1033,56.1033,56.0857,56.0945,34503.0
2017-04-25 13:55:00,63.92,63.92,63.9,63.91,17875.0,56.0945,56.0945,56.0769,56.0857,17875.0
2017-04-25 14:00:00,63.91,63.91,63.9,63.91,3306.0,56.0857,56.0857,56.0769,56.0857,3306.0
2017-04-25 14:05:00,63.91,63.91,63.9,63.9,16578.0,56.0857,56.0857,56.0769,56.0769,16578.0
2017-04-25 14:10:00,63.9,63.91,63.89,63.89,13743.0,56.0769,56.0857,56.0682,56.0682,13743.0
2017-04-25 14:15:00,63.9,63.91,63.89,63.9,42388.0,56.0769,56.0857,56.0682,56.0769,42388.0
2017-04-25 14:20:00,63.91,63.91,63.89,63.9,11370.0,56.0857,56.0857,56.0682,56.0769,11370.0
2017-04-25 14:25:00,63.9,63.9,63.89,63.9,6519.0,56.0769,56.0769,56.0682,56.0769,6519.0
2017-04-25 14:30:00,63.9,63.9,63.87,63.9,21740.0,56.0769,56.0769,56.0506,56.0769,21740.0
2017-04-25 14:35:00,63.9,63.94,63.89,63.92,27175.0,56.0769,56.112,56.0682,56.0945,27175.0
2017-04-25 14:40:00,63.91,63.92,63.9,63.91,12541.0,56.0857,56.0945,56.0769,56.0857,12541.0
2017-04-25 14:45:00,63.91,63.92,63.9,63.92,11673.0,56.0857,56.0945,56.0769,56.0945,11673.0
2017-04-25 14:50:00,63.92,63.92,63.87,63.89,15150.0,56.0945,56.0945,56.0506,56.0682,15150.0
2017-04-25 14:55:00,63.89,63.9,63.86,63.88,14044.0,56.0682,56.0769,56.0418,56.0594,14044.0
2017-04-25 15:00:00,63.88,63.9,63.87,63.89,7543.0,56.0594,56.0769,56.0506,56.0682,7543.0
2017-04-25 15:05:00,63.88,63.9,63.88,63.9,25596.0,56.0594,56.0769,56.0594,56.0769,25596.0
2017-04-25 15:10:00,63.9,63.9,63.89,63.9,11566.0,56.0769,56.0769,56.0682,56.0769,11566.0
2017-04-25 15:15:00,63.89,63.9,63.89,63.89,31920.0,56.0682,56.0769,56.0682,56.0682,31920.0
2017-04-25 15:20:00,63.89,63.95,63.89,63.91,43917.0,56.0682,56.1208,56.0682,56.0857,43917.0
2017-04-25 15:25:00,63.91,63.92,63.9,63.91,26505.0,56.0857,56.0945,56.0769,56.0857,26505.0
2017-04-25 15:30:00,63.92,63.92,63.89,63.9,31529.0,56.0945,56.0945,56.0682,56.0769,31529.0
2017-04-25 15:35:00,63.91,63.91,63.88,63.91,32496.0,56.0857,56.0857,56.0594,56.0857,32496.0
2017-04-25 15:40:00,63.91,63.91,63.89,63.9,18935.0,56.0857,56.0857,56.0682,56.0769,18935.0
2017-04-25 15:45:00,63.9,63.91,63.88,63.91,40195.0,56.0769,56.0857,56.0594,56.0857,40195.0
2017-04-25 15:50:00,63.9,63.91,63.88,63.9,49716.0,56.0769,56.0857,56.0594,56.0769,49716.0
2017-04-25 15:55:00,63.9,63.91,63.87,63.88,151727.0,56.0769,56.0857,56.0506,56.0594,151727.0
2017-04-26 09:30:00,63.85,64.01,63.79,63.86,24253.0,56.0331,56.1735,55.9804,56.0418,24253.0
2017-04-26 09:35:00,63.84,63.87,63.63,63.64,11400.0,56.0243,56.0506,55.84,55.8488,11400.0
2017-04-26 09:40:00,63.66,63.7,63.59,63.67,5726.0,55.8663,55.9014,55.8049,55.8751,5726.0
2017-04-26 09:45:00,63.68,63.68,63.54,63.58,4110.0,55.8839,55.8839,55.761,55.7961,4110.0
2017-04-26 09:50:00,63.58,63.59,63.49,63.51,23043.0,55.7961,55.8049,55.7171,55.7347,23043.0
2017-04-26 09:55:00,63.51,63.51,63.37,63.39,9558.0,55.7347,55.7347,55.6118,55.6294,9558.0
2017-04-26 10:00:00,63.39,63.4,63.29,63.31,10010.0,55.6294,55.6382,55.5416,55.5592,10010.0
2017-04-26 10:05:00,63.3,63.33,63.26,63.28,9913.0,55.5504,55.5767,55.5153,55.5328,9913.0
2017-04-26 10:10:00,63.28,63.29,63.22,63.24,22096.0,55.5328,55.5416,55.4802,55.4977,22096.0
2017-04-26 10:15:00,63.24,63.24,63.15,63.15,13223.0,55.4977,55.4977,55.4188,55.4188,13223.0
2017-04-26 10:20:00,63.16,63.2,63.14,63.18,55577.0,55.4275,55.4626,55.41,55.4451,55577.0
2017-04-26 10:25:00,63.17,63.29,63.16,63.21,41562.0,55.4363,55.5416,55.4275,55.4714,41562.0
2017-04-26 10:30:00,63.2,63.25,63.2,63.21,31793.0,55.4626,55.5065,55.4626,55.4714,31793.0
2017-04-26 10:35:00,63.21,63.25,63.19,63.2,30487.0,55.4714,55.5065,55.4539,55.4626,30487.0
2017-04-26 10:40:00,63.2,63.26,63.18,63.2,28220.0,55.4626,55.5153,55.4451,55.4626,28220.0
2017-04-26 10:45:00,63.21,63.3,63.21,63.29,23140.0,55.4714,55.5504,55.4714,55.5416,23140.0
2017-04-26 10:50:00,63.3,63.32,63.27,63.29,16615.0,55.5504,55.568,55.5241,55.5416,16615.0
2017-04-26 10:55:00,63.29,63.33,63.29,63.3,10960.0,55.5416,55.5767,55.5416,55.5504,10960.0
2017-04-26 11:00:00,63.29,63.32,63.29,63.3,8775.0,55.5416,55.568,55.5416,55.5504,8775.0
2017-04-26 11:05:00,63.3,63.31,63.24,63.24,11525.0,55.5504,55.5592,55.4977,55.4977,11525.0
2017-04-26 11:10:00,63.24,63.29,63.24,63.27,15394.0,55.4977,55.5416,55.4977,55.5241,15394.0
2017-04-26 11:15:00,63.27,63.29,63.26,63.29,7626.0,55.5241,55.5416,55.5153,55.5416,7626.0
2017-04-26 11:20:00,63.29,63.46,63.28,63.45,19095.0,55.5416,55.6908,55.5328,55.682,19095.0
2017-04-26 11:25:00,63.45,63.69,63.44,63.66,40500.0,55.682,55.8927,55.6733,55.8663,40500.0
2017-04-26 11:30:00,63.67,63.68,63.58,63.58,12960.0,55.8751,55.8839,55.7961,55.7961,12960.0
2017-04-26 11:35:00,63.58,63.58,63.49,63.5,20448.0,55.7961,55.7961,55.7171,55.7259,20448.0
2017-04-26 11:40:00,63.5,63.56,63.48,63.51,31052.0,55.7259,55.7786,55.7084,55.7347,31052.0
2017-04-26 11:45:00,63.51,63.53,63.41,63.45,20380.0,55.7347,55.7522,55.6469,55.682,20380.0
2017-04-26 11:50:00,63.44,63.46,63.39,63.41,18996.0,55.6733,55.6908,55.6294,55.6469,18996.0
2017-04-26 11:55:00,63.42,63.47,63.41,63.45,16133.0,55.6557,55.6996,55.6469,55.682,16133.0
2017-04-26 12:00:00,63.44,63.45,63.43,63.44,8409.0,55.6733,55.682,55.6645,55.6733,8409.0
2017-04-26 12:05:00,63.44,63.47,63.44,63.45,14102.0,55.6733,55.6996,55.6733,55.682,14102.0
2017-04-26 12:10:00,63.44,63.47,63.44,63.47,13334.0,55.6733,55.6996,55.6733,55.6996,13334.0
2017-04-26 12:15:00,63.47,63.47,63.41,63.41,13832.0,55.6996,55.6996,55.6469,55.6469,13832.0
2017-04-26 12:20:00,63.41,63.43,63.39,63.41,10949.0,55.6469,55.6645,55.6294,55.6469,10949.0
2017-04-26 12:25:00,63.41,63.44,63.41,63.43,9569.0,55.6469,55.6733,55.6469,55.6645,9569.0
2017-04-26 12:30:00,63.43,63.47,63.43,63.47,9723.0,55.6645,55.6996,55.6645,55.6996,9723.0
2017-04-26 12:35:00,63.47,63.48,63.44,63.45,10588.0,55.6996,55.7084,55.6733,55.682,10588.0
2017-04-26 12:40:00,63.44,63.44,63.4,63.41,9287.0,55.6733,55.6733,55.6382,55.6469,9287.0
2017-04-26 12:45:00,63.42,63.45,63.37,63.37,14116.0,55.6557,55.682,55.6118,55.6118,14116.0
2017-04-26 12:50:00,63.37,63.43,63.36,63.43,8300.0,55.6118,55.6645,55.6031,55.6645,8300.0
2017-04-26 12:55:00,63.43,63.46,63.43,63.46,12756.0,55.6645,55.6908,55.6645,55.6908,12756.0
2017-04-26 13:00:00,63.46,63.47,63.42,63.43,9411.0,55.6908,55.6996,55.6557,55.6645,9411.0
2017-04-26 13:05:00,63.42,63.47,63.42,63.47,6701.0,55.6557,55.6996,55.6557,55.6996,6701.0
2017-04-26 13:10:00,63.47,63.48,63.43,63.44,17493.0,55.6996,55.7084,55.6645,55.6733,17493.0
2017-04-26 13:15:00,63.44,63.46,63.42,63.43,8892.0,55.6733,55.6908,55.6557,55.6645,8892.0
2017-04-26 13:20:00,63.44,63.47,63.43,63.43,11679.0,55.6733,55.6996,55.6645,55.6645,11679.0
2017-04-26 13:25:00,63.42,63.43,63.39,63.4,8225.0,55.6557,55.6645,55.6294,55.6382,8225.0
2017-04-26 13:30:00,63.4,63.42,63.33,63.34,30512.0,55.6382,55.6557,55.5767,55.5855,30512.0
2017-04-26 13:35:00,63.34,63.37,63.32,63.37,12825.0,55.5855,55.6118,55.568,55.6118,12825.0
2017-04-26 13:40:00,63.37,63.47,63.34,63.47,16022.0,55.6118,55.6996,55.5855,55.6996,16022.0
2017-04-26 13:45:00,63.47,63.47,63.28,63.33,16957.0,55.6996,55.6996,55.5328,55.5767,16957.0
2017-04-26 13:50:00,63.33,63.43,63.33,63.43,7879.0,55.5767,55.6645,55.5767,55.6645,7879.0
2017-04-26 13:55:00,63.43,63.43,63.35,63.35,11956.0,55.6645,55.6645,55.5943,55.5943,11956.0
2017-04-26 14:00:00,63.35,63.36,63.27,63.36,23399.0,55.5943,55.6031,55.5241,55.6031,23399.0
2017-04-26 14:05:00,63.35,63.35,63.28,63.31,15815.0,55.5943,55.5943,55.5328,55.5592,15815.0
2017-04-26 14:10:00,63.3,63.34,63.28,63.3,19531.0,55.5504,55.5855,55.5328,55.5504,19531.0
2017-04-26 14:15:00,63.31,63.36,63.29,63.3,18088.0,55.5592,55.6031,55.5416,55.5504,18088.0
2017-04-26 14:20:00,63.3,63.36,63.3,63.35,20914.0,55.5504,55.6031,55.5504,55.5943,20914.0
2017-04-26 14:25:00,63.35,63.35,63.31,63.32,18492.0,55.5943,55.5943,55.5592,55.568,18492.0
2017-04-26 14:30:00,63.32,63.38,63.31,63.38,33763.0,55.568,55.6206,55.5592,55.6206,33763.0
2017-04-26 14:35:00,63.38,63.38,63.32,63.36,12733.0,55.6206,55.6206,55.568,55.6031,12733.0
2017-04-26 14:40:00,63.36,63.39,63.34,63.37,17013.0,55.6031,55.6294,55.5855,55.6118,17013.0
2017-04-26 14:45:00,63.38,63.39,63.31,63.35,19376.0,55.6206,55.6294,55.5592,55.5943,19376.0
2017-04-26 14:50:00,63.36,63.4,63.36,63.39,13901.0,55.6031,55.6382,55.6031,55.6294,13901.0
2017-04-26 14:55:00,63.39,63.41,63.37,63.39,15002.0,55.6294,55.6469,55.6118,55.6294,15002.0
2017-04-26 15:00:00,63.38,63.4,63.36,63.38,22610.0,55.6206,55.6382,55.6031,55.6206,22610.0
2017-04-26 15:05:00,63.38,63.39,63.36,63.37,19475.0,55.6206,55.6294,55.6031,55.6118,19475.0
2017-04-26 15:10:00,63.37,63.4,63.35,63.35,15529.0,55.6118,55.6382,55.5943,55.5943,15529.0
2017-04-26 15:15:00,63.35,63.35,63.33,63.35,4757.0,55.5943,55.5943,55.5767,55.5943,4757.0
2017-04-26 15:20:00,63.34,63.34,63.3,63.32,13494.0,55.5855,55.5855,55.5504,55.568,13494.0
2017-04-26 15:25:00,63.32,63.32,63.26,63.3,16477.0,55.568,55.568,55.5153,55.5504,16477.0
2017-04-26 15:30:00,63.3,63.3,63.23,63.24,19200.0,55.5504,55.5504,55.489,55.4977,19200.0
2017-04-26 15:35:00,63.24,63.25,63.19,63.21,24816.0,55.4977,55.5065,55.4539,55.4714,24816.0
2017-04-26 15:40:00,63.2,63.25,63.2,63.25,21224.0,55.4626,55.5065,55.4626,55.5065,21224.0
2017-04-26 15:45:00,63.25,63.25,63.2,63.23,30413.0,55.5065,55.5065,55.4626,55.489,30413.0
2017-04-26 15:50:00,63.24,63.25,63.22,63.23,40997.0,55.4977,55.5065,55.4802,55.489,40997.0
2017-04-26 15:55:00,63.24,63.25,63.21,63.23,80734.0,55.4977,55.5065,55.4714,55.489,80734.0
2017-04-27 09:30:00,63.48,63.63,63.18,63.52,17097.0,55.7084,55.84,55.4451,55.7435,17097.0
2017-04-27 09:35:00,63.55,63.56,63.41,63.44,11144.0,55.7698,55.7786,55.6469,55.6733,11144.0
2017-04-27 09:40:00,63.45,63.5,63.42,63.44,7700.0,55.682,55.7259,55.6557,55.6733,7700.0
2017-04-27 09:45:00,63.44,63.53,63.42,63.5,13226.0,55.6733,55.7522,55.6557,55.7259,13226.0
2017-04-27 09:50:00,63.5,63.58,63.49,63.55,15790.0,55.7259,55.7961,55.7171,55.7698,15790.0
2017-04-27 09:55:00,63.57,63.63,63.54,63.57,14184.0,55.7873,55.84,55.761,55.7873,14184.0
2017-04-27 10:00:00,63.56,63.72,63.54,63.72,13574.0,55.7786,55.919,55.761,55.919,13574.0
2017-04-27 10:05:00,63.72,63.74,63.65,63.72,8999.0,55.919,55.9365,55.8576,55.919,8999.0
2017-04-27 10:10:00,63.73,63.86,63.72,63.85,17305.0,55.9278,56.0418,55.919,56.0331,17305.0
2017-04-27 10:15:00,63.85,63.86,63.73,63.78,31541.0,56.0331,56.0418,55.9278,55.9716,31541.0
2017-04-27 10:20:00,63.79,63.88,63.74,63.79,21699.0,55.9804,56.0594,55.9365,55.9804,21699.0
2017-04-27 10:25:00,63.79,63.87,63.69,63.69,13863.0,55.9804,56.0506,55.8927,55.8927,13863.0
2017-04-27 10:30:00,63.68,63.73,63.65,63.66,12527.0,55.8839,55.9278,55.8576,55.8663,12527.0
2017-04-27 10:35:00,63.68,63.69,63.63,63.68,14619.0,55.8839,55.8927,55.84,55.8839,14619.0
2017-04-27 10:40:00,63.68,63.75,63.67,63.72,14905.0,55.8839,55.9453,55.8751,55.919,14905.0
2017-04-27 10:45:00,63.73,63.74,63.64,63.65,7748.0,55.9278,55.9365,55.8488,55.8576,7748.0
2017-04-27 10:50:00,63.64,63.64,63.52,63.57,5900.0,55.8488,55.8488,55.7435,55.7873,5900.0
2017-04-27 10:55:00,63.56,63.62,63.55,63.62,5451.0,55.7786,55.8312,55.7698,55.8312,5451.0
2017-04-27 11:00:00,63.62,63.66,63.62,63.64,10657.0,55.8312,55.8663,55.8312,55.8488,10657.0
2017-04-27 11:05:00,63.66,63.69,63.61,63.62,11639.0,55.8663,55.8927,55.8224,55.8312,11639.0
2017-04-27 11:10:00,63.63,63.63,63.55,63.59,9674.0,55.84,55.84,55.7698,55.8049,9674.0
2017-04-27 11:15:00,63.58,63.58,63.5,63.51,3519.0,55.7961,55.7961,55.7259,55.7347,3519.0
2017-04-27 11:20:00,63.5,63.52,63.45,63.45,20693.0,55.7259,55.7435,55.682,55.682,20693.0
2017-04-27 11:25:00,63.45,63.48,63.39,63.4,14099.0,55.682,55.7084,55.6294,55.6382,14099.0
2017-04-27 11:30:00,63.41,63.46,63.41,63.45,11167.0,55.6469,55.6908,55.6469,55.682,11167.0
2017-04-27 11:35:00,63.45,63.46,63.41,63.41,7900.0,55.682,55.6908,55.6469,55.6469,7900.0
2017-04-27 11:40:00,63.4,63.41,63.37,63.41,11030.0,55.6382,55.6469,55.6118,55.6469,11030.0
2017-04-27 11:45:00,63.42,63.44,63.4,63.41,8836.0,55.6557,55.6733,55.6382,55.6469,8836.0
2017-04-27 11:50:00,63.41,63.42,63.38,63.4,7459.0,55.6469,55.6557,55.6206,55.6382,7459.0
2017-04-27 11:55:00,63.41,63.41,63.36,63.38,7696.0,55.6469,55.6469,55.6031,55.6206,7696.0
2017-04-27 12:00:00,63.38,63.43,63.38,63.42,7500.0,55.6206,55.6645,55.6206,55.6557,7500.0
2017-04-27 12:05:00,63.42,63.48,63.41,63.48,10517.0,55.6557,55.7084,55.6469,55.7084,10517.0
2017-04-27 12:10:00,63.47,63.54,63.46,63.53,7299.0,55.6996,55.761,55.6908,55.7522,7299.0
2017-04-27 12:15:00,63.54,63.55,63.49,63.49,8649.0,55.761,55.7698,55.7171,55.7171,8649.0
2017-04-27 12:20:00,63.49,63.53,63.47,63.51,11303.0,55.7171,55.7522,55.6996,55.7347,11303.0
2017-04-27 12:25:00,63.5,63.56,63.49,63.55,11481.0,55.7259,55.7786,55.7171,55.7698,11481.0
2017-04-27 12:30:00,63.55,63.61,63.53,63.59,10029.0,55.7698,55.8224,55.7522,55.8049,10029.0
2017-04-27 12:35:00,63.58,63.58,63.54,63.57,5634.0,55.7961,55.7961,55.761,55.7873,5634.0
2017-04-27 12:40:00,63.56,63.63,63.56,63.59,12438.0,55.7786,55.84,55.7786,55.8049,12438.0
2017-04-27 12:45:00,63.59,63.6,63.55,63.57,6629.0,55.8049,55.8137,55.7698,55.7873,6629.0
2017-04-27 12:50:00,63.57,63.65,63.56,63.63,10680.0,55.7873,55.8576,55.7786,55.84,10680.0
2017-04-27 12:55:00,63.63,63.66,63.62,63.65,19124.0,55.84,55.8663,55.8312,55.8576,19124.0
2017-04-27 13:00:00,63.65,63.66,63.6,63.61,11047.0,55.8576,55.8663,55.8137,55.8224,11047.0
2017-04-27 13:05:00,63.6,63.61,63.58,63.6,5806.0,55.8137,55.8224,55.7961,55.8137,5806.0
2017-04-27 13:10:00,63.59,63.6,63.57,63.58,6126.0,55.8049,55.8137,55.7873,55.7961,6126.0
2017-04-27 13:15:00,63.58,63.58,63.54,63.55,4546.0,55.7961,55.7961,55.761,55.7698,4546.0
2017-04-27 13:20:00,63.55,63.56,63.5,63.53,6632.0,55.7698,55.7786,55.7259,55.7522,6632.0
2017-04-27 13:25:00,63.53,63.55,63.53,63.55,6548.0,55.7522,55.7698,55.7522,55.7698,6548.0
2017-04-27 13:30:00,63.56,63.6,63.56,63.56,7960.0,55.7786,55.8137,55.7786,55.7786,7960.0
2017-04-27 13:35:00,63.55,63.59,63.55,63.58,3500.0,55.7698,55.8049,55.7698,55.7961,3500.0
2017-04-27 13:40:00,63.58,63.59,63.57,63.59,3018.0,55.7961,55.8049,55.7873,55.8049,3018.0
2017-04-27 13:45:00,63.59,63.6,63.56,63.57,9724.0,55.8049,55.8137,55.7786,55.7873,9724.0
2017-04-27 13:50:00,63.58,63.61,63.58,63.6,33839.0,55.7961,55.8224,55.7961,55.8137,33839.0
2017-04-27 13:55:00,63.6,63.6,63.54,63.58,8809.0,55.8137,55.8137,55.761,55.7961,8809.0
2017-04-27 14:00:00,63.57,63.61,63.57,63.58,8020.0,55.7873,55.8224,55.7873,55.7961,8020.0
2017-04-27 14:05:00,63.57,63.6,63.56,63.59,6292.0,55.7873,55.8137,55.7786,55.8049,6292.0
2017-04-27 14:10:00,63.59,63.62,63.56,63.57,14052.0,55.8049,55.8312,55.7786,55.7873,14052.0
2017-04-27 14:15:00,63.57,63.58,63.54,63.58,6427.0,55.7873,55.7961,55.761,55.7961,6427.0
2017-04-27 14:20:00,63.57,63.61,63.57,63.59,6859.0,55.7873,55.8224,55.7873,55.8049,6859.0
2017-04-27 14:25:00,63.58,63.58,63.55,63.57,7905.0,55.7961,55.7961,55.7698,55.7873,7905.0
2017-04-27 14:30:00,63.57,63.6,63.57,63.59,12925.0,55.7873,55.8137,55.7873,55.8049,12925.0
2017-04-27 14:35:00,63.6,63.6,63.56,63.58,4918.0,55.8137,55.8137,55.7786,55.7961,4918.0
2017-04-27 14:40:00,63.58,63.6,63.55,63.57,12930.0,55.7961,55.8137,55.7698,55.7873,12930.0
2017-04-27 14:45:00,63.57,63.58,63.54,63.54,7625.0,55.7873,55.7961,55.761,55.761,7625.0
2017-04-27 14:50:00,63.55,63.55,63.5,63.51,13937.0,55.7698,55.7698,55.7259,55.7347,13937.0
2017-04-27 14:55:00,63.52,63.54,63.5,63.5,13560.0,55.7435,55.761,55.7259,55.7259,13560.0
2017-04-27 15:00:00,63.5,63.51,63.49,63.5,33727.0,55.7259,55.7347,55.7171,55.7259,33727.0
2017-04-27 15:05:00,63.5,63.57,63.49,63.56,43709.0,55.7259,55.7873,55.7171,55.7786,43709.0
2017-04-27 15:10:00,63.55,63.58,63.54,63.57,14470.0,55.7698,55.7961,55.761,55.7873,14470.0
2017-04-27 15:15:00,63.56,63.57,63.5,63.5,16533.0,55.7786,55.7873,55.7259,55.7259,16533.0
2017-04-27 15:20:00,63.5,63.52,63.49,63.51,44273.0,55.7259,55.7435,55.7171,55.7347,44273.0
2017-04-27 15:25:00,63.51,63.54,63.5,63.53,28333.0,55.7347,55.761,55.7259,55.7522,28333.0
2017-04-27 15:30:00,63.53,63.53,63.49,63.51,23280.0,55.7522,55.7522,55.7171,55.7347,23280.0
2017-04-27 15:35:00,63.51,63.53,63.49,63.52,24574.0,55.7347,55.7522,55.7171,55.7435,24574.0
2017-04-27 15:40:00,63.51,63.54,63.5,63.52,31127.0,55.7347,55.761,55.7259,55.7435,31127.0
2017-04-27 15:45:00,63.52,63.53,63.47,63.47,54710.0,55.7435,55.7522,55.6996,55.6996,54710.0
2017-04-27 15:50:00,63.47,63.47,63.38,63.41,93578.0,55.6996,55.6996,55.6206,55.6469,93578.0
2017-04-27 15:55:00,63.42,63.47,63.33,63.34,161120.0,55.6557,55.6996,55.5767,55.5855,161120.0
2017-04-28 09:30:00,62.84,63.15,62.58,62.63,52457.0,55.1467,55.4188,54.9185,54.9624,52457.0
2017-04-28 09:35:00,62.61,62.92,62.61,62.92,27917.0,54.9449,55.2169,54.9449,55.2169,27917.0
2017-04-28 09:40:00,62.92,63.06,62.91,63.03,11180.0,55.2169,55.3398,55.2081,55.3135,11180.0
2017-04-28 09:45:00,63.02,63.34,63.0,63.33,18774.0,55.3047,55.5855,55.2871,55.5767,18774.0
2017-04-28 09:50:00,63.32,63.55,63.31,63.43,22633.0,55.568,55.7698,55.5592,55.6645,22633.0
2017-04-28 09:55:00,63.41,63.51,63.39,63.39,16435.0,55.6469,55.7347,55.6294,55.6294,16435.0
2017-04-28 10:00:00,63.45,63.45,63.32,63.32,10036.0,55.682,55.682,55.568,55.568,10036.0
2017-04-28 10:05:00,63.32,63.4,63.23,63.39,11766.0,55.568,55.6382,55.489,55.6294,11766.0
2017-04-28 10:10:00,63.41,63.42,63.29,63.4,11414.0,55.6469,55.6557,55.5416,55.6382,11414.0
2017-04-28 10:15:00,63.39,63.39,63.28,63.33,9029.0,55.6294,55.6294,55.5328,55.5767,9029.0
2017-04-28 10:20:00,63.33,63.34,63.18,63.22,7502.0,55.5767,55.5855,55.4451,55.4802,7502.0
2017-04-28 10:25:00,63.22,63.33,63.21,63.23,18388.0,55.4802,55.5767,55.4714,55.489,18388.0
2017-04-28 10:30:00,63.23,63.24,63.16,63.16,5558.0,55.489,55.4977,55.4275,55.4275,5558.0
2017-04-28 10:35:00,63.17,63.23,63.14,63.16,16412.0,55.4363,55.489,55.41,55.4275,16412.0
2017-04-28 10:40:00,63.18,63.2,63.17,63.18,9600.0,55.4451,55.4626,55.4363,55.4451,9600.0
2017-04-28 10:45:00,63.19,63.19,63.09,63.13,6041.0,55.4539,55.4539,55.3661,55.4012,6041.0
2017-04-28 10:50:00,63.14,63.21,63.14,63.2,6185.0,55.41,55.4714,55.41,55.4626,6185.0
2017-04-28 10:55:00,63.2,63.21,63.11,63.16,18852.0,55.4626,55.4714,55.3837,55.4275,18852.0
2017-04-28 11:00:00,63.18,63.2,63.13,63.16,11300.0,55.4451,55.4626,55.4012,55.4275,11300.0
2017-04-28 11:05:00,63.17,63.19,63.14,63.17,6006.0,55.4363,55.4539,55.41,55.4363,6006.0
2017-04-28 11:10:00,63.18,63.2,63.15,63.18,7955.0,55.4451,55.4626,55.4188,55.4451,7955.0
2017-04-28 11:15:00,63.19,63.2,63.15,63.16,8452.0,55.4539,55.4626,55.4188,55.4275,8452.0
2017-04-28 11:20:00,63.16,63.17,63.15,63.16,8709.0,55.4275,55.4363,55.4188,55.4275,8709.0
2017-04-28 11:25:00,63.17,63.21,63.17,63.2,11651.0,55.4363,55.4714,55.4363,55.4626,11651.0
2017-04-28 11:30:00,63.2,63.2,63.17,63.19,11329.0,55.4626,55.4626,55.4363,55.4539,11329.0
2017-04-28 11:35:00,63.18,63.22,63.18,63.2,33601.0,55.4451,55.4802,55.4451,55.4626,33601.0
2017-04-28 11:40:00,63.2,63.22,63.17,63.2,24207.0,55.4626,55.4802,55.4363,55.4626,24207.0
2017-04-28 11:45:00,63.19,63.21,63.19,63.2,13116.0,55.4539,55.4714,55.4539,55.4626,13116.0
2017-04-28 11:50:00,63.2,63.21,63.15,63.19,22797.0,55.4626,55.4714,55.4188,55.4539,22797.0
2017-04-28 11:55:00,63.19,63.21,63.15,63.2,9118.0,55.4539,55.4714,55.4188,55.4626,9118.0
2017-04-28 12:00:00,63.19,63.22,63.18,63.19,12348.0,55.4539,55.4802,55.4451,55.4539,12348.0
2017-04-28 12:05:00,63.2,63.2,63.18,63.19,4522.0,55.4626,55.4626,55.4451,55.4539,4522.0
2017-04-28 12:10:00,63.19,63.2,63.14,63.16,8231.0,55.4539,55.4626,55.41,55.4275,8231.0
2017-04-28 12:15:00,63.16,63.2,63.15,63.16,5321.0,55.4275,55.4626,55.4188,55.4275,5321.0
2017-04-28 12:20:00,63.16,63.19,63.15,63.19,2401.0,55.4275,55.4539,55.4188,55.4539,2401.0
2017-04-28 12:25:00,63.19,63.2,63.15,63.15,4584.0,55.4539,55.4626,55.4188,55.4188,4584.0
2017-04-28 12:30:00,63.17,63.18,63.1,63.11,5235.0,55.4363,55.4451,55.3749,55.3837,5235.0
2017-04-28 12:35:00,63.1,63.12,63.1,63.12,2732.0,55.3749,55.3924,55.3749,55.3924,2732.0
2017-04-28 12:40:00,63.11,63.16,63.09,63.15,4714.0,55.3837,55.4275,55.3661,55.4188,4714.0
2017-04-28 12:45:00,63.15,63.19,63.15,63.19,5495.0,55.4188,55.4539,55.4188,55.4539,5495.0
2017-04-28 12:50:00,63.17,63.19,63.17,63.19,4234.0,55.4363,55.4539,55.4363,55.4539,4234.0
2017-04-28 12:55:00,63.17,63.2,63.12,63.13,5731.0,55.4363,55.4626,55.3924,55.4012,5731.0
2017-04-28 13:00:00,63.14,63.15,63.09,63.13,6219.0,55.41,55.4188,55.3661,55.4012,6219.0
2017-04-28 13:05:00,63.14,63.15,63.12,63.13,5101.0,55.41,55.4188,55.3924,55.4012,5101.0
2017-04-28 13:10:00,63.12,63.14,63.1,63.1,1802.0,55.3924,55.41,55.3749,55.3749,1802.0
2017-04-28 13:15:00,63.1,63.15,63.1,63.13,7999.0,55.3749,55.4188,55.3749,55.4012,7999.0
2017-04-28 13:20:00,63.13,63.16,63.12,63.15,3500.0,55.4012,55.4275,55.3924,55.4188,3500.0
2017-04-28 13:25:00,63.15,63.18,63.15,63.18,3056.0,55.4188,55.4451,55.4188,55.4451,3056.0
2017-04-28 13:30:00,63.17,63.18,63.16,63.17,2500.0,55.4363,55.4451,55.4275,55.4363,2500.0
2017-04-28 13:35:00,63.17,63.18,63.14,63.16,8810.0,55.4363,55.4451,55.41,55.4275,8810.0
2017-04-28 13:40:00,63.18,63.18,63.11,63.15,5204.0,55.4451,55.4451,55.3837,55.4188,5204.0
2017-04-28 13:45:00,63.16,63.16,63.07,63.09,10483.0,55.4275,55.4275,55.3486,55.3661,10483.0
2017-04-28 13:50:00,63.08,63.09,63.06,63.09,3839.0,55.3573,55.3661,55.3398,55.3661,3839.0
2017-04-28 13:55:00,63.09,63.1,63.07,63.09,2100.0,55.3661,55.3749,55.3486,55.3661,2100.0
2017-04-28 14:00:00,63.09,63.1,63.07,63.07,7070.0,55.3661,55.3749,55.3486,55.3486,7070.0
2017-04-28 14:05:00,63.08,63.09,63.06,63.07,6177.0,55.3573,55.3661,55.3398,55.3486,6177.0
2017-04-28 14:10:00,63.08,63.08,63.03,63.04,7687.0,55.3573,55.3573,55.3135,55.3222,7687.0
2017-04-28 14:15:00,63.04,63.05,62.99,63.0,34330.0,55.3222,55.331,55.2784,55.2871,34330.0
2017-04-28 14:20:00,63.0,63.01,62.99,63.0,23769.0,55.2871,55.2959,55.2784,55.2871,23769.0
2017-04-28 14:25:00,63.0,63.01,62.99,63.0,10522.0,55.2871,55.2959,55.2784,55.2871,10522.0
2017-04-28 14:30:00,63.0,63.02,62.99,63.0,16329.0,55.2871,55.3047,55.2784,55.2871,16329.0
2017-04-28 14:35:00,62.99,63.02,62.99,63.01,9906.0,55.2784,55.3047,55.2784,55.2959,9906.0
2017-04-28 14:40:00,63.02,63.06,63.01,63.03,10556.0,55.3047,55.3398,55.2959,55.3135,10556.0
2017-04-28 14:45:00,63.03,63.03,62.97,62.97,11107.0,55.3135,55.3135,55.2608,55.2608,11107.0
2017-04-28 14:50:00,62.96,62.97,62.93,62.95,6352.0,55.252,55.2608,55.2257,55.2432,6352.0
2017-04-28 14:55:00,62.95,63.0,62.95,62.99,8767.0,55.2432,55.2871,55.2432,55.2784,8767.0
2017-04-28 15:00:00,62.98,63.0,62.97,63.0,5711.0,55.2696,55.2871,55.2608,55.2871,5711.0
2017-04-28 15:05:00,63.0,63.01,62.99,63.0,17478.0,55.2871,55.2959,55.2784,55.2871,17478.0
2017-04-28 15:10:00,63.0,63.02,63.0,63.0,19393.0,55.2871,55.3047,55.2871,55.2871,19393.0
2017-04-28 15:15:00,63.0,63.0,62.99,63.0,14933.0,55.2871,55.2871,55.2784,55.2871,14933.0
2017-04-28 15:20:00,63.0,63.02,62.99,63.01,21034.0,55.2871,55.3047,55.2784,55.2959,21034.0
2017-04-28 15:25:00,63.01,63.02,63.0,63.01,15456.0,55.2959,55.3047,55.2871,55.2959,15456.0
2017-04-28 15:30:00,63.01,63.01,62.89,62.99,29325.0,55.2959,55.2959,55.1906,55.2784,29325.0
2017-04-28 15:35:00,63.0,63.01,62.97,62.98,28828.0,55.2871,55.2959,55.2608,55.2696,28828.0
2017-04-28 15:40:00,62.98,63.01,62.95,62.99,25246.0,55.2696,55.2959,55.2432,55.2784,25246.0
2017-04-28 15:45:00,62.99,62.99,62.94,62.98,30269.0,55.2784,55.2784,55.2345,55.2696,30269.0
2017-04-28 15:50:00,62.98,63.0,62.95,62.97,32222.0,55.2696,55.2871,55.2432,55.2608,32222.0
2017-04-28 15:55:00,62.98,63.01,62.97,62.98,135500.0,55.2696,55.2959,55.2608,55.2696,135500.0
2017-05-01 09:30:00,63.21,63.21,63.04,63.12,14231.0,55.4714,55.4714,55.3222,55.3924,14231.0
2017-05-01 09:35:00,63.11,63.14,63.1,63.1,6277.0,55.3837,55.41,55.3749,55.3749,6277.0
2017-05-01 09:40:00,63.09,63.12,63.06,63.09,10550.0,55.3661,55.3924,55.3398,55.3661,10550.0
2017-05-01 09:45:00,63.09,63.1,63.03,63.06,18001.0,55.3661,55.3749,55.3135,55.3398,18001.0
2017-05-01 09:50:00,63.04,63.11,62.98,63.07,31877.0,55.3222,55.3837,55.2696,55.3486,31877.0
2017-05-01 09:55:00,63.04,63.06,63.02,63.04,5191.0,55.3222,55.3398,55.3047,55.3222,5191.0
2017-05-01 10:00:00,63.03,63.07,63.02,63.02,9009.0,55.3135,55.3486,55.3047,55.3047,9009.0
2017-05-01 10:05:00,63.02,63.05,62.96,62.98,7240.0,55.3047,55.331,55.252,55.2696,7240.0
2017-05-01 10:10:00,62.98,62.99,62.95,62.99,7627.0,55.2696,55.2784,55.2432,55.2784,7627.0
2017-05-01 10:15:00,62.97,63.03,62.97,63.02,4111.0,55.2608,55.3135,55.2608,55.3047,4111.0
2017-05-01 10:20:00,63.02,63.02,62.98,63.0,10116.0,55.3047,55.3047,55.2696,55.2871,10116.0
2017-05-01 10:25:00,62.99,63.05,62.99,63.05,5956.0,55.2784,55.331,55.2784,55.331,5956.0
2017-05-01 10:30:00,63.05,63.12,63.05,63.12,6982.0,55.331,55.3924,55.331,55.3924,6982.0
2017-05-01 10:35:00,63.13,63.17,63.13,63.15,3020.0,55.4012,55.4363,55.4012,55.4188,3020.0
2017-05-01 10:40:00,63.16,63.16,63.11,63.13,7254.0,55.4275,55.4275,55.3837,55.4012,7254.0
2017-05-01 10:45:00,63.13,63.19,63.11,63.19,6814.0,55.4012,55.4539,55.3837,55.4539,6814.0
2017-05-01 10:50:00,63.19,63.19,63.09,63.09,5325.0,55.4539,55.4539,55.3661,55.3661,5325.0
2017-05-01 10:55:00,63.1,63.15,63.09,63.14,5134.0,55.3749,55.4188,55.3661,55.41,5134.0
2017-05-01 11:00:00,63.14,63.17,63.14,63.16,4523.0,55.41,55.4363,55.41,55.4275,4523.0
2017-05-01 11:05:00,63.16,63.16,63.1,63.12,5100.0,55.4275,55.4275,55.3749,55.3924,5100.0
2017-05-01 11:10:00,63.11,63.14,63.1,63.14,6085.0,55.3837,55.41,55.3749,55.41,6085.0
2017-05-01 11:15:00,63.14,63.14,63.07,63.07,5916.0,55.41,55.41,55.3486,55.3486,5916.0
2017-05-01 11:20:00,63.09,63.09,63.04,63.04,2100.0,55.3661,55.3661,55.3222,55.3222,2100.0
2017-05-01 11:25:00,63.05,63.06,63.03,63.04,7157.0,55.331,55.3398,55.3135,55.3222,7157.0
2017-05-01 11:30:00,63.05,63.09,63.05,63.08,9541.0,55.331,55.3661,55.331,55.3573,9541.0
2017-05-01 11:35:00,63.08,63.08,63.01,63.03,5536.0,55.3573,55.3573,55.2959,55.3135,5536.0
2017-05-01 11:40:00,63.03,63.03,62.95,62.97,8502.0,55.3135,55.3135,55.2432,55.2608,8502.0
2017-05-01 11:45:00,62.97,62.99,62.95,62.95,4400.0,55.2608,55.2784,55.2432,55.2432,4400.0
2017-05-01 11:50:00,62.96,63.01,62.96,62.97,5550.0,55.252,55.2959,55.252,55.2608,5550.0
2017-05-01 11:55:00,62.98,63.02,62.98,62.99,5381.0,55.2696,55.3047,55.2696,55.2784,5381.0
2017-05-01 12:00:00,62.99,63.0,62.96,63.0,8488.0,55.2784,55.2871,55.252,55.2871,8488.0
2017-05-01 12:05:00,63.0,63.03,63.0,63.01,4949.0,55.2871,55.3135,55.2871,55.2959,4949.0
2017-05-01 12:10:00,63.02,63.03,63.0,63.02,5463.0,55.3047,55.3135,55.2871,55.3047,5463.0
2017-05-01 12:15:00,63.02,63.02,63.0,63.01,5323.0,55.3047,55.3047,55.2871,55.2959,5323.0
2017-05-01 12:20:00,63.02,63.02,62.97,63.01,5800.0,55.3047,55.3047,55.2608,55.2959,5800.0
2017-05-01 12:25:00,63.02,63.02,63.0,63.01,2982.0,55.3047,55.3047,55.2871,55.2959,2982.0
2017-05-01 12:30:00,63.01,63.01,62.98,62.99,3975.0,55.2959,55.2959,55.2696,55.2784,3975.0
2017-05-01 12:35:00,62.99,63.02,62.99,63.0,5864.0,55.2784,55.3047,55.2784,55.2871,5864.0
2017-05-01 12:40:00,62.99,63.0,62.98,62.99,2200.0,55.2784,55.2871,55.2696,55.2784,2200.0
2017-05-01 12:45:00,62.98,62.98,62.92,62.92,4205.0,55.2696,55.2696,55.2169,55.2169,4205.0
2017-05-01 12:50:00,62.92,62.95,62.85,62.94,8770.0,55.2169,55.2432,55.1555,55.2345,8770.0
2017-05-01 12:55:00,62.94,62.95,62.92,62.92,6314.0,55.2345,55.2432,55.2169,55.2169,6314.0
2017-05-01 13:00:00,62.93,62.96,62.91,62.95,7500.0,55.2257,55.252,55.2081,55.2432,7500.0
2017-05-01 13:05:00,62.94,62.97,62.94,62.96,5201.0,55.2345,55.2608,55.2345,55.252,5201.0
2017-05-01 13:10:00,62.97,62.99,62.97,62.99,3600.0,55.2608,55.2784,55.2608,55.2784,3600.0
2017-05-01 13:15:00,62.99,63.04,62.99,63.01,5939.0,55.2784,55.3222,55.2784,55.2959,5939.0
2017-05-01 13:20:00,63.02,63.04,62.99,63.02,4623.0,55.3047,55.3222,55.2784,55.3047,4623.0
2017-05-01 13:25:00,63.01,63.01,62.98,62.99,6680.0,55.2959,55.2959,55.2696,55.2784,6680.0
2017-05-01 13:30:00,62.99,63.02,62.99,63.01,5995.0,55.2784,55.3047,55.2784,55.2959,5995.0
2017-05-01 13:35:00,63.01,63.03,63.0,63.0,5628.0,55.2959,55.3135,55.2871,55.2871,5628.0
2017-05-01 13:40:00,63.01,63.04,63.0,63.01,5384.0,55.2959,55.3222,55.2871,55.2959,5384.0
2017-05-01 13:45:00,63.02,63.02,62.99,63.02,5399.0,55.3047,55.3047,55.2784,55.3047,5399.0
2017-05-01 13:50:00,63.02,63.02,63.0,63.0,3764.0,55.3047,55.3047,55.2871,55.2871,3764.0
2017-05-01 13:55:00,63.01,63.05,63.0,63.05,4557.0,55.2959,55.331,55.2871,55.331,4557.0
2017-05-01 14:00:00,63.07,63.1,63.05,63.07,5701.0,55.3486,55.3749,55.331,55.3486,5701.0
2017-05-01 14:05:00,63.09,63.09,63.06,63.07,4204.0,55.3661,55.3661,55.3398,55.3486,4204.0
2017-05-01 14:10:00,63.07,63.12,63.07,63.12,4886.0,55.3486,55.3924,55.3486,55.3924,4886.0
2017-05-01 14:15:00,63.12,63.13,63.09,63.1,4655.0,55.3924,55.4012,55.3661,55.3749,4655.0
2017-05-01 14:20:00,63.11,63.11,63.09,63.11,7239.0,55.3837,55.3837,55.3661,55.3837,7239.0
2017-05-01 14:25:00,63.11,63.11,63.08,63.1,5056.0,55.3837,55.3837,55.3573,55.3749,5056.0
2017-05-01 14:30:00,63.1,63.1,63.06,63.07,5901.0,55.3749,55.3749,55.3398,55.3486,5901.0
2017-05-01 14:35:00,63.07,63.08,63.06,63.06,4102.0,55.3486,55.3573,55.3398,55.3398,4102.0
2017-05-01 14:40:00,63.06,63.07,63.04,63.07,7754.0,55.3398,55.3486,55.3222,55.3486,7754.0
2017-05-01 14:45:00,63.06,63.06,63.02,63.03,6948.0,55.3398,55.3398,55.3047,55.3135,6948.0
2017-05-01 14:50:00,63.02,63.06,63.0,63.05,4455.0,55.3047,55.3398,55.2871,55.331,4455.0
2017-05-01 14:55:00,63.05,63.1,63.03,63.1,6498.0,55.331,55.3749,55.3135,55.3749,6498.0
2017-05-01 15:00:00,63.1,63.12,63.08,63.1,6076.0,55.3749,55.3924,55.3573,55.3749,6076.0
2017-05-01 15:05:00,63.1,63.16,63.09,63.16,6564.0,55.3749,55.4275,55.3661,55.4275,6564.0
2017-05-01 15:10:00,63.16,63.18,63.12,63.16,41809.0,55.4275,55.4451,55.3924,55.4275,41809.0
2017-05-01 15:15:00,63.16,63.17,63.14,63.16,19177.0,55.4275,55.4363,55.41,55.4275,19177.0
2017-05-01 15:20:00,63.15,63.17,63.14,63.17,9643.0,55.4188,55.4363,55.41,55.4363,9643.0
2017-05-01 15:25:00,63.17,63.18,63.15,63.18,11264.0,55.4363,55.4451,55.4188,55.4451,11264.0
2017-05-01 15:30:00,63.18,63.25,63.17,63.25,10946.0,55.4451,55.5065,55.4363,55.5065,10946.0
2017-05-01 15:35:00,63.25,63.27,63.23,63.27,24330.0,55.5065,55.5241,55.489,55.5241,24330.0
2017-05-01 15:40:00,63.26,63.35,63.26,63.35,12483.0,55.5153,55.5943,55.5153,55.5943,12483.0
2017-05-01 15:45:00,63.35,63.35,63.26,63.26,24676.0,55.5943,55.5943,55.5153,55.5153,24676.0
2017-05-01 15:50:00,63.26,63.29,63.25,63.26,27714.0,55.5153,55.5416,55.5065,55.5153,27714.0
2017-05-01 15:55:00,63.25,63.29,63.23,63.28,87727.0,55.5065,55.5416,55.489,55.5328,87727.0
2017-05-02 09:30:00,63.48,63.58,63.4,63.4,17181.0,55.7084,55.7961,55.6382,55.6382,17181.0
2017-05-02 09:35:00,63.39,63.49,63.39,63.48,10448.0,55.6294,55.7171,55.6294,55.7084,10448.0
2017-05-02 09:40:00,63.47,63.48,63.4,63.44,6402.0,55.6996,55.7084,55.6382,55.6733,6402.0
2017-05-02 09:45:00,63.43,63.43,63.34,63.34,4991.0,55.6645,55.6645,55.5855,55.5855,4991.0
2017-05-02 09:50:00,63.34,63.41,63.34,63.35,4776.0,55.5855,55.6469,55.5855,55.5943,4776.0
2017-05-02 09:55:00,63.36,63.37,63.3,63.3,5315.0,55.6031,55.6118,55.5504,55.5504,5315.0
2017-05-02 10:00:00,63.31,63.32,63.28,63.32,8628.0,55.5592,55.568,55.5328,55.568,8628.0
2017-05-02 10:05:00,63.32,63.34,63.3,63.33,4939.0,55.568,55.5855,55.5504,55.5767,4939.0
2017-05-02 10:10:00,63.33,63.37,63.27,63.3,13129.0,55.5767,55.6118,55.5241,55.5504,13129.0
2017-05-02 10:15:00,63.31,63.37,63.3,63.37,3100.0,55.5592,55.6118,55.5504,55.6118,3100.0
2017-05-02 10:20:00,63.39,63.39,63.3,63.34,8513.0,55.6294,55.6294,55.5504,55.5855,8513.0
2017-05-02 10:25:00,63.35,63.4,63.35,63.36,3095.0,55.5943,55.6382,55.5943,55.6031,3095.0
2017-05-02 10:30:00,63.36,63.42,63.35,63.36,26253.0,55.6031,55.6557,55.5943,55.6031,26253.0
2017-05-02 10:35:00,63.37,63.38,63.33,63.36,14378.0,55.6118,55.6206,55.5767,55.6031,14378.0
2017-05-02 10:40:00,63.35,63.35,63.27,63.29,8215.0,55.5943,55.5943,55.5241,55.5416,8215.0
2017-05-02 10:45:00,63.3,63.32,63.26,63.28,6384.0,55.5504,55.568,55.5153,55.5328,6384.0
2017-05-02 10:50:00,63.27,63.29,63.26,63.27,6137.0,55.5241,55.5416,55.5153,55.5241,6137.0
2017-05-02 10:55:00,63.27,63.28,63.21,63.24,22980.0,55.5241,55.5328,55.4714,55.4977,22980.0
2017-05-02 11:00:00,63.23,63.3,63.22,63.27,13356.0,55.489,55.5504,55.4802,55.5241,13356.0
2017-05-02 11:05:00,63.27,63.32,63.27,63.29,4910.0,55.5241,55.568,55.5241,55.5416,4910.0
2017-05-02 11:10:00,63.3,63.33,63.29,63.3,8158.0,55.5504,55.5767,55.5416,55.5504,8158.0
2017-05-02 11:15:00,63.31,63.31,63.28,63.29,7513.0,55.5592,55.5592,55.5328,55.5416,7513.0
2017-05-02 11:20:00,63.29,63.32,63.24,63.25,7285.0,55.5416,55.568,55.4977,55.5065,7285.0
2017-05-02 11:25:00,63.24,63.24,63.19,63.2,9822.0,55.4977,55.4977,55.4539,55.4626,9822.0
2017-05-02 11:30:00,63.19,63.22,63.18,63.22,7518.0,55.4539,55.4802,55.4451,55.4802,7518.0
2017-05-02 11:35:00,63.22,63.25,63.22,63.25,4591.0,55.4802,55.5065,55.4802,55.5065,4591.0
2017-05-02 11:40:00,63.26,63.32,63.26,63.28,6787.0,55.5153,55.568,55.5153,55.5328,6787.0
2017-05-02 11:45:00,63.29,63.32,63.29,63.31,3854.0,55.5416,55.568,55.5416,55.5592,3854.0
2017-05-02 11:50:00,63.31,63.33,63.3,63.3,5729.0,55.5592,55.5767,55.5504,55.5504,5729.0
2017-05-02 11:55:00,63.31,63.35,63.3,63.33,7494.0,55.5592,55.5943,55.5504,55.5767,7494.0
2017-05-02 12:00:00,63.33,63.39,63.33,63.36,6576.0,55.5767,55.6294,55.5767,55.6031,6576.0
2017-05-02 12:05:00,63.37,63.38,63.36,63.38,4600.0,55.6118,55.6206,55.6031,55.6206,4600.0
2017-05-02 12:10:00,63.38,63.38,63.35,63.36,5981.0,55.6206,55.6206,55.5943,55.6031,5981.0
2017-05-02 12:15:00,63.37,63.37,63.34,63.34,10267.0,55.6118,55.6118,55.5855,55.5855,10267.0
2017-05-02 12:20:00,63.35,63.35,63.34,63.35,2200.0,55.5943,55.5943,55.5855,55.5943,2200.0
2017-05-02 12:25:00,63.35,63.36,63.34,63.34,5497.0,55.5943,55.6031,55.5855,55.5855,5497.0
2017-05-02 12:30:00,63.34,63.36,63.33,63.36,8638.0,55.5855,55.6031,55.5767,55.6031,8638.0
2017-05-02 12:35:00,63.35,63.39,63.35,63.37,7655.0,55.5943,55.6294,55.5943,55.6118,7655.0
2017-05-02 12:40:00,63.37,63.37,63.35,63.36,2358.0,55.6118,55.6118,55.5943,55.6031,2358.0
2017-05-02 12:45:00,63.36,63.37,63.34,63.34,11372.0,55.6031,55.6118,55.5855,55.5855,11372.0
2017-05-02 12:50:00,63.34,63.35,63.32,63.33,3715.0,55.5855,55.5943,55.568,55.5767,3715.0
2017-05-02 12:55:00,63.32,63.33,63.32,63.32,8093.0,55.568,55.5767,55.568,55.568,8093.0
2017-05-02 13:00:00,63.32,63.33,63.29,63.33,10298.0,55.568,55.5767,55.5416,55.5767,10298.0
2017-05-02 13:05:00,63.33,63.34,63.31,63.33,8220.0,55.5767,55.5855,55.5592,55.5767,8220.0
2017-05-02 13:10:00,63.33,63.33,63.3,63.32,15914.0,55.5767,55.5767,55.5504,55.568,15914.0
2017-05-02 13:15:00,63.31,63.35,63.3,63.35,5561.0,55.5592,55.5943,55.5504,55.5943,5561.0
2017-05-02 13:20:00,63.35,63.35,63.31,63.32,5703.0,55.5943,55.5943,55.5592,55.568,5703.0
2017-05-02 13:25:00,63.32,63.35,63.32,63.34,7324.0,55.568,55.5943,55.568,55.5855,7324.0
2017-05-02 13:30:00,63.32,63.34,63.32,63.33,2973.0,55.568,55.5855,55.568,55.5767,2973.0
2017-05-02 13:35:00,63.33,63.33,63.32,63.33,3027.0,55.5767,55.5767,55.568,55.5767,3027.0
2017-05-02 13:40:00,63.33,63.34,63.29,63.3,13209.0,55.5767,55.5855,55.5416,55.5504,13209.0
2017-05-02 13:45:00,63.3,63.32,63.29,63.3,7272.0,55.5504,55.568,55.5416,55.5504,7272.0
2017-05-02 13:50:00,63.3,63.32,63.29,63.3,8365.0,55.5504,55.568,55.5416,55.5504,8365.0
2017-05-02 13:55:00,63.3,63.31,63.3,63.31,1600.0,55.5504,55.5592,55.5504,55.5592,1600.0
2017-05-02 14:00:00,63.3,63.34,63.28,63.34,19488.0,55.5504,55.5855,55.5328,55.5855,19488.0
2017-05-02 14:05:00,63.34,63.35,63.32,63.34,8201.0,55.5855,55.5943,55.568,55.5855,8201.0
2017-05-02 14:10:00,63.33,63.34,63.32,63.32,3558.0,55.5767,55.5855,55.568,55.568,3558.0
2017-05-02 14:15:00,63.33,63.33,63.32,63.32,4351.0,55.5767,55.5767,55.568,55.568,4351.0
2017-05-02 14:20:00,63.33,63.33,63.26,63.28,17232.0,55.5767,55.5767,55.5153,55.5328,17232.0
2017-05-02 14:25:00,63.28,63.28,63.26,63.27,5081.0,55.5328,55.5328,55.5153,55.5241,5081.0
2017-05-02 14:30:00,63.26,63.27,63.24,63.26,11152.0,55.5153,55.5241,55.4977,55.5153,11152.0
2017-05-02 14:35:00,63.27,63.27,63.24,63.26,5457.0,55.5241,55.5241,55.4977,55.5153,5457.0
2017-05-02 14:40:00,63.26,63.28,63.26,63.27,5483.0,55.5153,55.5328,55.5153,55.5241,5483.0
2017-05-02 14:45:00,63.26,63.28,63.25,63.25,7709.0,55.5153,55.5328,55.5065,55.5065,7709.0
2017-05-02 14:50:00,63.25,63.26,63.24,63.24,3111.0,55.5065,55.5153,55.4977,55.4977,3111.0
2017-05-02 14:55:00,63.25,63.27,63.24,63.25,7662.0,55.5065,55.5241,55.4977,55.5065,7662.0
2017-05-02 15:00:00,63.24,63.25,63.24,63.24,2260.0,55.4977,55.5065,55.4977,55.4977,2260.0
2017-05-02 15:05:00,63.24,63.24,63.21,63.24,12082.0,55.4977,55.4977,55.4714,55.4977,12082.0
2017-05-02 15:10:00,63.24,63.32,63.23,63.29,43624.0,55.4977,55.568,55.489,55.5416,43624.0
2017-05-02 15:15:00,63.29,63.31,63.28,63.28,9090.0,55.5416,55.5592,55.5328,55.5328,9090.0
2017-05-02 15:20:00,63.28,63.29,63.26,63.28,12772.0,55.5328,55.5416,55.5153,55.5328,12772.0
2017-05-02 15:25:00,63.28,63.28,63.25,63.25,10036.0,55.5328,55.5328,55.5065,55.5065,10036.0
2017-05-02 15:30:00,63.25,63.29,63.25,63.28,13121.0,55.5065,55.5416,55.5065,55.5328,13121.0
2017-05-02 15:35:00,63.28,63.31,63.27,63.3,17629.0,55.5328,55.5592,55.5241,55.5504,17629.0
2017-05-02 15:40:00,63.3,63.32,63.28,63.29,18321.0,55.5504,55.568,55.5328,55.5416,18321.0
2017-05-02 15:45:00,63.29,63.31,63.28,63.29,17058.0,55.5416,55.5592,55.5328,55.5416,17058.0
2017-05-02 15:50:00,63.29,63.34,63.28,63.34,25442.0,55.5416,55.5855,55.5328,55.5855,25442.0
2017-05-02 15:55:00,63.34,63.37,63.3,63.33,79315.0,55.5855,55.6118,55.5504,55.5767,79315.0
2017-05-03 09:30:00,63.09,63.25,63.0,63.16,19699.0,55.3661,55.5065,55.2871,55.4275,19699.0
2017-05-03 09:35:00,63.14,63.2,63.09,63.1,10163.0,55.41,55.4626,55.3661,55.3749,10163.0
2017-05-03 09:40:00,63.1,63.19,63.1,63.16,3410.0,55.3749,55.4539,55.3749,55.4275,3410.0
2017-05-03 09:45:00,63.15,63.24,63.14,63.23,5200.0,55.4188,55.4977,55.41,55.489,5200.0
2017-05-03 09:50:00,63.21,63.24,63.2,63.22,3494.0,55.4714,55.4977,55.4626,55.4802,3494.0
2017-05-03 09:55:00,63.22,63.27,63.2,63.27,4501.0,55.4802,55.5241,55.4626,55.5241,4501.0
2017-05-03 10:00:00,63.29,63.29,63.23,63.24,5009.0,55.5416,55.5416,55.489,55.4977,5009.0
2017-05-03 10:05:00,63.24,63.27,63.22,63.26,8556.0,55.4977,55.5241,55.4802,55.5153,8556.0
2017-05-03 10:10:00,63.25,63.29,63.24,63.27,5047.0,55.5065,55.5416,55.4977,55.5241,5047.0
2017-05-03 10:15:00,63.28,63.28,63.2,63.24,8124.0,55.5328,55.5328,55.4626,55.4977,8124.0
2017-05-03 10:20:00,63.23,63.24,63.18,63.19,4199.0,55.489,55.4977,55.4451,55.4539,4199.0
2017-05-03 10:25:00,63.18,63.22,63.18,63.22,3100.0,55.4451,55.4802,55.4451,55.4802,3100.0
2017-05-03 10:30:00,63.21,63.23,63.19,63.2,8358.0,55.4714,55.489,55.4539,55.4626,8358.0
2017-05-03 10:35:00,63.21,63.21,63.13,63.17,7231.0,55.4714,55.4714,55.4012,55.4363,7231.0
2017-05-03 10:40:00,63.17,63.18,63.15,63.15,9801.0,55.4363,55.4451,55.4188,55.4188,9801.0
2017-05-03 10:45:00,63.16,63.16,63.1,63.12,10946.0,55.4275,55.4275,55.3749,55.3924,10946.0
2017-05-03 10:50:00,63.12,63.12,63.04,63.07,7683.0,55.3924,55.3924,55.3222,55.3486,7683.0
2017-05-03 10:55:00,63.07,63.11,63.07,63.1,14977.0,55.3486,55.3837,55.3486,55.3749,14977.0
2017-05-03 11:00:00,63.1,63.11,63.07,63.1,15951.0,55.3749,55.3837,55.3486,55.3749,15951.0
2017-05-03 11:05:00,63.09,63.15,63.08,63.15,12235.0,55.3661,55.4188,55.3573,55.4188,12235.0
2017-05-03 11:10:00,63.16,63.16,63.14,63.16,10257.0,55.4275,55.4275,55.41,55.4275,10257.0
2017-05-03 11:15:00,63.16,63.16,63.12,63.15,11212.0,55.4275,55.4275,55.3924,55.4188,11212.0
2017-05-03 11:20:00,63.16,63.17,63.14,63.15,21235.0,55.4275,55.4363,55.41,55.4188,21235.0
2017-05-03 11:25:00,63.15,63.15,63.12,63.14,8488.0,55.4188,55.4188,55.3924,55.41,8488.0
2017-05-03 11:30:00,63.14,63.16,63.13,63.16,13807.0,55.41,55.4275,55.4012,55.4275,13807.0
2017-05-03 11:35:00,63.16,63.16,63.15,63.15,9987.0,55.4275,55.4275,55.4188,55.4188,9987.0
2017-05-03 11:40:00,63.16,63.16,63.09,63.1,12729.0,55.4275,55.4275,55.3661,55.3749,12729.0
2017-05-03 11:45:00,63.09,63.11,63.09,63.1,2550.0,55.3661,55.3837,55.3661,55.3749,2550.0
2017-05-03 11:50:00,63.1,63.13,63.1,63.11,5372.0,55.3749,55.4012,55.3749,55.3837,5372.0
2017-05-03 11:55:00,63.11,63.15,63.1,63.1,10123.0,55.3837,55.4188,55.3749,55.3749,10123.0
2017-05-03 12:00:00,63.1,63.11,63.08,63.08,6200.0,55.3749,55.3837,55.3573,55.3573,6200.0
2017-05-03 12:05:00,63.09,63.1,63.06,63.08,21194.0,55.3661,55.3749,55.3398,55.3573,21194.0
2017-05-03 12:10:00,63.08,63.08,63.05,63.06,9975.0,55.3573,55.3573,55.331,55.3398,9975.0
2017-05-03 12:15:00,63.06,63.07,63.04,63.05,8614.0,55.3398,55.3486,55.3222,55.331,8614.0
2017-05-03 12:20:00,63.06,63.08,63.01,63.02,11397.0,55.3398,55.3573,55.2959,55.3047,11397.0
2017-05-03 12:25:00,63.03,63.03,63.02,63.03,2140.0,55.3135,55.3135,55.3047,55.3135,2140.0
2017-05-03 12:30:00,63.03,63.08,63.02,63.07,33588.0,55.3135,55.3573,55.3047,55.3486,33588.0
2017-05-03 12:35:00,63.08,63.1,63.07,63.07,11799.0,55.3573,55.3749,55.3486,55.3486,11799.0
2017-05-03 12:40:00,63.07,63.08,63.05,63.05,10267.0,55.3486,55.3573,55.331,55.331,10267.0
2017-05-03 12:45:00,63.05,63.06,63.02,63.03,5450.0,55.331,55.3398,55.3047,55.3135,5450.0
2017-05-03 12:50:00,63.02,63.03,63.01,63.02,9134.0,55.3047,55.3135,55.2959,55.3047,9134.0
2017-05-03 12:55:00,63.02,63.09,63.01,63.09,12515.0,55.3047,55.3661,55.2959,55.3661,12515.0
2017-05-03 13:00:00,63.1,63.1,63.08,63.09,5545.0,55.3749,55.3749,55.3573,55.3661,5545.0
2017-05-03 13:05:00,63.09,63.09,63.05,63.05,15297.0,55.3661,55.3661,55.331,55.331,15297.0
2017-05-03 13:10:00,63.05,63.05,63.03,63.03,3292.0,55.331,55.331,55.3135,55.3135,3292.0
2017-05-03 13:15:00,63.03,63.04,63.0,63.02,7552.0,55.3135,55.3222,55.2871,55.3047,7552.0
2017-05-03 13:20:00,63.03,63.03,63.01,63.01,2597.0,55.3135,55.3135,55.2959,55.2959,2597.0
2017-05-03 13:25:00,63.01,63.01,62.98,62.98,6517.0,55.2959,55.2959,55.2696,55.2696,6517.0
2017-05-03 13:30:00,62.98,63.0,62.97,63.0,9256.0,55.2696,55.2871,55.2608,55.2871,9256.0
2017-05-03 13:35:00,62.99,63.01,62.98,63.0,9319.0,55.2784,55.2959,55.2696,55.2871,9319.0
2017-05-03 13:40:00,62.99,63.0,62.98,63.0,4912.0,55.2784,55.2871,55.2696,55.2871,4912.0
2017-05-03 13:45:00,62.99,62.99,62.95,62.96,7566.0,55.2784,55.2784,55.2432,55.252,7566.0
2017-05-03 13:50:00,62.95,63.0,62.93,62.98,9318.0,55.2432,55.2871,55.2257,55.2696,9318.0
2017-05-03 13:55:00,62.99,63.01,62.98,63.0,9907.0,55.2784,55.2959,55.2696,55.2871,9907.0
2017-05-03 14:00:00,63.01,63.05,63.0,63.0,26481.0,55.2959,55.331,55.2871,55.2871,26481.0
2017-05-03 14:05:00,63.0,63.03,62.99,62.99,11893.0,55.2871,55.3135,55.2784,55.2784,11893.0
2017-05-03 14:10:00,62.99,62.99,62.96,62.98,14179.0,55.2784,55.2784,55.252,55.2696,14179.0
2017-05-03 14:15:00,62.98,62.99,62.94,62.96,13212.0,55.2696,55.2784,55.2345,55.252,13212.0
2017-05-03 14:20:00,62.95,63.0,62.95,62.99,12366.0,55.2432,55.2871,55.2432,55.2784,12366.0
2017-05-03 14:25:00,62.98,63.0,62.96,63.0,13065.0,55.2696,55.2871,55.252,55.2871,13065.0
2017-05-03 14:30:00,63.0,63.02,62.98,62.99,14639.0,55.2871,55.3047,55.2696,55.2784,14639.0
2017-05-03 14:35:00,63.0,63.01,62.98,62.99,7595.0,55.2871,55.2959,55.2696,55.2784,7595.0
2017-05-03 14:40:00,63.0,63.01,62.98,63.0,11728.0,55.2871,55.2959,55.2696,55.2871,11728.0
2017-05-03 14:45:00,63.01,63.01,62.99,63.0,4288.0,55.2959,55.2959,55.2784,55.2871,4288.0
2017-05-03 14:50:00,63.01,63.01,62.98,62.99,13224.0,55.2959,55.2959,55.2696,55.2784,13224.0
2017-05-03 14:55:00,63.0,63.01,62.98,62.99,6786.0,55.2871,55.2959,55.2696,55.2784,6786.0
2017-05-03 15:00:00,62.99,63.04,62.98,63.04,21612.0,55.2784,55.3222,55.2696,55.3222,21612.0
2017-05-03 15:05:00,63.03,63.03,62.98,63.0,19759.0,55.3135,55.3135,55.2696,55.2871,19759.0
2017-05-03 15:10:00,63.0,63.01,62.97,63.0,14634.0,55.2871,55.2959,55.2608,55.2871,14634.0
2017-05-03 15:15:00,63.0,63.01,62.99,62.99,5880.0,55.2871,55.2959,55.2784,55.2784,5880.0
2017-05-03 15:20:00,62.99,63.01,62.98,62.98,16713.0,55.2784,55.2959,55.2696,55.2696,16713.0
2017-05-03 15:25:00,62.99,62.99,62.96,62.98,12452.0,55.2784,55.2784,55.252,55.2696,12452.0
2017-05-03 15:30:00,62.99,63.02,62.98,63.0,18380.0,55.2784,55.3047,55.2696,55.2871,18380.0
2017-05-03 15:35:00,63.0,63.03,62.99,62.99,21087.0,55.2871,55.3135,55.2784,55.2784,21087.0
2017-05-03 15:40:00,63.0,63.02,62.99,63.02,25227.0,55.2871,55.3047,55.2784,55.3047,25227.0
2017-05-03 15:45:00,63.02,63.1,63.02,63.1,17503.0,55.3047,55.3749,55.3047,55.3749,17503.0
2017-05-03 15:50:00,63.11,63.13,63.05,63.05,44094.0,55.3837,55.4012,55.331,55.331,44094.0
2017-05-03 15:55:00,63.05,63.07,62.99,63.0,135973.0,55.331,55.3486,55.2784,55.2871,135973.0
2017-05-04 09:30:00,63.24,63.24,63.14,63.18,16604.0,55.4977,55.4977,55.41,55.4451,16604.0
2017-05-04 09:35:00,63.19,63.27,63.18,63.22,16004.0,55.4539,55.5241,55.4451,55.4802,16004.0
2017-05-04 09:40:00,63.23,63.38,63.22,63.34,37265.0,55.489,55.6206,55.4802,55.5855,37265.0
2017-05-04 09:45:00,63.35,63.35,63.26,63.28,14430.0,55.5943,55.5943,55.5153,55.5328,14430.0
2017-05-04 09:50:00,63.28,63.32,63.25,63.26,12106.0,55.5328,55.568,55.5065,55.5153,12106.0
2017-05-04 09:55:00,63.23,63.26,63.2,63.26,7008.0,55.489,55.5153,55.4626,55.5153,7008.0
2017-05-04 10:00:00,63.26,63.29,63.25,63.28,8503.0,55.5153,55.5416,55.5065,55.5328,8503.0
2017-05-04 10:05:00,63.28,63.28,63.19,63.24,13807.0,55.5328,55.5328,55.4539,55.4977,13807.0
2017-05-04 10:10:00,63.25,63.28,63.19,63.19,19226.0,55.5065,55.5328,55.4539,55.4539,19226.0
2017-05-04 10:15:00,63.2,63.24,63.15,63.16,22818.0,55.4626,55.4977,55.4188,55.4275,22818.0
2017-05-04 10:20:00,63.14,63.15,63.09,63.1,14380.0,55.41,55.4188,55.3661,55.3749,14380.0
2017-05-04 10:25:00,63.1,63.13,63.09,63.1,4653.0,55.3749,55.4012,55.3661,55.3749,4653.0
2017-05-04 10:30:00,63.1,63.12,63.04,63.11,17776.0,55.3749,55.3924,55.3222,55.3837,17776.0
2017-05-04 10:35:00,63.11,63.2,63.1,63.2,145315.0,55.3837,55.4626,55.3749,55.4626,145315.0
2017-05-04 10:40:00,63.21,63.25,63.19,63.25,6634.0,55.4714,55.5065,55.4539,55.5065,6634.0
2017-05-04 10:45:00,63.26,63.34,63.25,63.32,19097.0,55.5153,55.5855,55.5065,55.568,19097.0
2017-05-04 10:50:00,63.31,63.31,63.26,63.26,9412.0,55.5592,55.5592,55.5153,55.5153,9412.0
2017-05-04 10:55:00,63.26,63.33,63.26,63.29,16339.0,55.5153,55.5767,55.5153,55.5416,16339.0
2017-05-04 11:00:00,63.29,63.29,63.24,63.24,9217.0,55.5416,55.5416,55.4977,55.4977,9217.0
2017-05-04 11:05:00,63.24,63.26,63.21,63.26,9401.0,55.4977,55.5153,55.4714,55.5153,9401.0
2017-05-04 11:10:00,63.27,63.3,63.26,63.29,11580.0,55.5241,55.5504,55.5153,55.5416,11580.0
2017-05-04 11:15:00,63.28,63.3,63.26,63.29,27781.0,55.5328,55.5504,55.5153,55.5416,27781.0
2017-05-04 11:20:00,63.29,63.31,63.23,63.24,24700.0,55.5416,55.5592,55.489,55.4977,24700.0
2017-05-04 11:25:00,63.24,63.24,63.22,63.22,9127.0,55.4977,55.4977,55.4802,55.4802,9127.0
2017-05-04 11:30:00,63.23,63.23,63.17,63.21,27756.0,55.489,55.489,55.4363,55.4714,27756.0
2017-05-04 11:35:00,63.21,63.21,63.17,63.19,28828.0,55.4714,55.4714,55.4363,55.4539,28828.0
2017-05-04 11:40:00,63.2,63.31,63.2,63.3,10813.0,55.4626,55.5592,55.4626,55.5504,10813.0
2017-05-04 11:45:00,63.29,63.29,63.24,63.27,10700.0,55.5416,55.5416,55.4977,55.5241,10700.0
2017-05-04 11:50:00,63.27,63.28,63.24,63.25,9891.0,55.5241,55.5328,55.4977,55.5065,9891.0
2017-05-04 11:55:00,63.25,63.25,63.18,63.21,21590.0,55.5065,55.5065,55.4451,55.4714,21590.0
2017-05-04 12:00:00,63.2,63.22,63.16,63.18,15675.0,55.4626,55.4802,55.4275,55.4451,15675.0
2017-05-04 12:05:00,63.17,63.21,63.17,63.18,4620.0,55.4363,55.4714,55.4363,55.4451,4620.0
2017-05-04 12:10:00,63.19,63.19,63.16,63.17,8700.0,55.4539,55.4539,55.4275,55.4363,8700.0
2017-05-04 12:15:00,63.16,63.19,63.12,63.13,16643.0,55.4275,55.4539,55.3924,55.4012,16643.0
2017-05-04 12:20:00,63.13,63.21,63.11,63.12,46983.0,55.4012,55.4714,55.3837,55.3924,46983.0
2017-05-04 12:25:00,63.12,63.13,63.07,63.1,18647.0,55.3924,55.4012,55.3486,55.3749,18647.0
2017-05-04 12:30:00,63.11,63.13,63.1,63.13,3600.0,55.3837,55.4012,55.3749,55.4012,3600.0
2017-05-04 12:35:00,63.12,63.12,63.09,63.09,8398.0,55.3924,55.3924,55.3661,55.3661,8398.0
2017-05-04 12:40:00,63.1,63.1,63.04,63.07,10294.0,55.3749,55.3749,55.3222,55.3486,10294.0
2017-05-04 12:45:00,63.06,63.13,63.06,63.1,14406.0,55.3398,55.4012,55.3398,55.3749,14406.0
2017-05-04 12:50:00,63.1,63.1,63.07,63.1,7567.0,55.3749,55.3749,55.3486,55.3749,7567.0
2017-05-04 12:55:00,63.1,63.11,63.09,63.1,7401.0,55.3749,55.3837,55.3661,55.3749,7401.0
2017-05-04 13:00:00,63.09,63.11,63.09,63.11,7275.0,55.3661,55.3837,55.3661,55.3837,7275.0
2017-05-04 13:05:00,63.11,63.11,63.07,63.08,8201.0,55.3837,55.3837,55.3486,55.3573,8201.0
2017-05-04 13:10:00,63.07,63.08,63.04,63.04,16334.0,55.3486,55.3573,55.3222,55.3222,16334.0
2017-05-04 13:15:00,63.05,63.07,63.03,63.05,11403.0,55.331,55.3486,55.3135,55.331,11403.0
2017-05-04 13:20:00,63.04,63.06,63.04,63.05,8853.0,55.3222,55.3398,55.3222,55.331,8853.0
2017-05-04 13:25:00,63.06,63.06,63.05,63.05,15658.0,55.3398,55.3398,55.331,55.331,15658.0
2017-05-04 13:30:00,63.06,63.06,63.02,63.03,13648.0,55.3398,55.3398,55.3047,55.3135,13648.0
2017-05-04 13:35:00,63.03,63.03,63.02,63.03,4842.0,55.3135,55.3135,55.3047,55.3135,4842.0
2017-05-04 13:40:00,63.03,63.1,63.02,63.1,17251.0,55.3135,55.3749,55.3047,55.3749,17251.0
2017-05-04 13:45:00,63.11,63.17,63.11,63.17,13336.0,55.3837,55.4363,55.3837,55.4363,13336.0
2017-05-04 13:50:00,63.17,63.17,63.1,63.11,9213.0,55.4363,55.4363,55.3749,55.3837,9213.0
2017-05-04 13:55:00,63.11,63.11,63.08,63.09,19033.0,55.3837,55.3837,55.3573,55.3661,19033.0
2017-05-04 14:00:00,63.1,63.14,63.1,63.14,10444.0,55.3749,55.41,55.3749,55.41,10444.0
2017-05-04 14:05:00,63.14,63.14,63.13,63.14,7848.0,55.41,55.41,55.4012,55.41,7848.0
2017-05-04 14:10:00,63.14,63.15,63.13,63.14,12488.0,55.41,55.4188,55.4012,55.41,12488.0
2017-05-04 14:15:00,63.14,63.14,63.04,63.04,30053.0,55.41,55.41,55.3222,55.3222,30053.0
2017-05-04 14:20:00,63.04,63.04,63.0,63.02,16455.0,55.3222,55.3222,55.2871,55.3047,16455.0
2017-05-04 14:25:00,63.02,63.07,63.01,63.07,10762.0,55.3047,55.3486,55.2959,55.3486,10762.0
2017-05-04 14:30:00,63.07,63.11,63.06,63.11,19258.0,55.3486,55.3837,55.3398,55.3837,19258.0
2017-05-04 14:35:00,63.11,63.13,63.07,63.13,19106.0,55.3837,55.4012,55.3486,55.4012,19106.0
2017-05-04 14:40:00,63.12,63.17,63.12,63.15,10333.0,55.3924,55.4363,55.3924,55.4188,10333.0
2017-05-04 14:45:00,63.15,63.15,63.14,63.15,15304.0,55.4188,55.4188,55.41,55.4188,15304.0
2017-05-04 14:50:00,63.14,63.14,63.1,63.12,13025.0,55.41,55.41,55.3749,55.3924,13025.0
2017-05-04 14:55:00,63.11,63.12,63.03,63.08,20946.0,55.3837,55.3924,55.3135,55.3573,20946.0
2017-05-04 15:00:00,63.09,63.1,63.07,63.1,31393.0,55.3661,55.3749,55.3486,55.3749,31393.0
2017-05-04 15:05:00,63.1,63.19,63.08,63.17,31972.0,55.3749,55.4539,55.3573,55.4363,31972.0
2017-05-04 15:10:00,63.16,63.19,63.13,63.19,9552.0,55.4275,55.4539,55.4012,55.4539,9552.0
2017-05-04 15:15:00,63.19,63.24,63.18,63.22,11447.0,55.4539,55.4977,55.4451,55.4802,11447.0
2017-05-04 15:20:00,63.23,63.27,63.22,63.27,8281.0,55.489,55.5241,55.4802,55.5241,8281.0
2017-05-04 15:25:00,63.27,63.27,63.22,63.25,15410.0,55.5241,55.5241,55.4802,55.5065,15410.0
2017-05-04 15:30:00,63.24,63.24,63.16,63.16,43168.0,55.4977,55.4977,55.4275,55.4275,43168.0
2017-05-04 15:35:00,63.15,63.19,63.13,63.18,15423.0,55.4188,55.4539,55.4012,55.4451,15423.0
2017-05-04 15:40:00,63.19,63.19,63.17,63.18,50148.0,55.4539,55.4539,55.4363,55.4451,50148.0
2017-05-04 15:45:00,63.17,63.19,63.17,63.19,40544.0,55.4363,55.4539,55.4363,55.4539,40544.0
2017-05-04 15:50:00,63.19,63.2,63.17,63.2,65981.0,55.4539,55.4626,55.4363,55.4626,65981.0
2017-05-04 15:55:00,63.2,63.26,63.09,63.1,290419.0,55.4626,55.5153,55.3661,55.3749,290419.0
2017-05-05 09:30:00,63.27,63.38,63.25,63.27,20089.0,55.5241,55.6206,55.5065,55.5241,20089.0
2017-05-05 09:35:00,63.27,63.28,63.2,63.26,25940.0,55.5241,55.5328,55.4626,55.5153,25940.0
2017-05-05 09:40:00,63.26,63.27,63.23,63.24,25387.0,55.5153,55.5241,55.489,55.4977,25387.0
2017-05-05 09:45:00,63.25,63.3,63.24,63.24,7784.0,55.5065,55.5504,55.4977,55.4977,7784.0
2017-05-05 09:50:00,63.24,63.25,63.22,63.23,9739.0,55.4977,55.5065,55.4802,55.489,9739.0
2017-05-05 09:55:00,63.24,63.24,63.19,63.19,17990.0,55.4977,55.4977,55.4539,55.4539,17990.0
2017-05-05 10:00:00,63.2,63.21,63.19,63.2,10476.0,55.4626,55.4714,55.4539,55.4626,10476.0
2017-05-05 10:05:00,63.21,63.4,63.2,63.39,16443.0,55.4714,55.6382,55.4626,55.6294,16443.0
2017-05-05 10:10:00,63.39,63.44,63.35,63.43,15600.0,55.6294,55.6733,55.5943,55.6645,15600.0
2017-05-05 10:15:00,63.43,63.44,63.34,63.34,7318.0,55.6645,55.6733,55.5855,55.5855,7318.0
2017-05-05 10:20:00,63.34,63.35,63.3,63.32,9297.0,55.5855,55.5943,55.5504,55.568,9297.0
2017-05-05 10:25:00,63.32,63.32,63.21,63.22,9842.0,55.568,55.568,55.4714,55.4802,9842.0
2017-05-05 10:30:00,63.25,63.27,63.18,63.2,13278.0,55.5065,55.5241,55.4451,55.4626,13278.0
2017-05-05 10:35:00,63.19,63.21,63.18,63.2,6120.0,55.4539,55.4714,55.4451,55.4626,6120.0
2017-05-05 10:40:00,63.2,63.21,63.19,63.21,9750.0,55.4626,55.4714,55.4539,55.4714,9750.0
2017-05-05 10:45:00,63.21,63.21,63.18,63.19,5352.0,55.4714,55.4714,55.4451,55.4539,5352.0
2017-05-05 10:50:00,63.19,63.23,63.18,63.22,10115.0,55.4539,55.489,55.4451,55.4802,10115.0
2017-05-05 10:55:00,63.22,63.22,63.19,63.19,7702.0,55.4802,55.4802,55.4539,55.4539,7702.0
2017-05-05 11:00:00,63.18,63.21,63.18,63.21,7000.0,55.4451,55.4714,55.4451,55.4714,7000.0
2017-05-05 11:05:00,63.21,63.22,63.17,63.2,7234.0,55.4714,55.4802,55.4363,55.4626,7234.0
2017-05-05 11:10:00,63.2,63.21,63.19,63.21,6291.0,55.4626,55.4714,55.4539,55.4714,6291.0
2017-05-05 11:15:00,63.21,63.25,63.19,63.25,9200.0,55.4714,55.5065,55.4539,55.5065,9200.0
2017-05-05 11:20:00,63.24,63.25,63.22,63.24,13997.0,55.4977,55.5065,55.4802,55.4977,13997.0
2017-05-05 11:25:00,63.24,63.26,63.23,63.23,6303.0,55.4977,55.5153,55.489,55.489,6303.0
2017-05-05 11:30:00,63.23,63.25,63.21,63.21,7675.0,55.489,55.5065,55.4714,55.4714,7675.0
2017-05-05 11:35:00,63.22,63.23,63.2,63.21,8394.0,55.4802,55.489,55.4626,55.4714,8394.0
2017-05-05 11:40:00,63.21,63.21,63.16,63.18,6915.0,55.4714,55.4714,55.4275,55.4451,6915.0
2017-05-05 11:45:00,63.18,63.18,63.16,63.18,4012.0,55.4451,55.4451,55.4275,55.4451,4012.0
2017-05-05 11:50:00,63.18,63.2,63.16,63.2,6403.0,55.4451,55.4626,55.4275,55.4626,6403.0
2017-05-05 11:55:00,63.2,63.21,63.19,63.2,4873.0,55.4626,55.4714,55.4539,55.4626,4873.0
2017-05-05 12:00:00,63.2,63.21,63.18,63.18,14070.0,55.4626,55.4714,55.4451,55.4451,14070.0
2017-05-05 12:05:00,63.19,63.19,63.17,63.18,5842.0,55.4539,55.4539,55.4363,55.4451,5842.0
2017-05-05 12:10:00,63.18,63.19,63.17,63.17,5107.0,55.4451,55.4539,55.4363,55.4363,5107.0
2017-05-05 12:15:00,63.17,63.18,63.16,63.17,4993.0,55.4363,55.4451,55.4275,55.4363,4993.0
2017-05-05 12:20:00,63.18,63.18,63.16,63.16,4505.0,55.4451,55.4451,55.4275,55.4275,4505.0
2017-05-05 12:25:00,63.17,63.18,63.16,63.17,3569.0,55.4363,55.4451,55.4275,55.4363,3569.0
2017-05-05 12:30:00,63.16,63.17,63.14,63.16,6894.0,55.4275,55.4363,55.41,55.4275,6894.0
2017-05-05 12:35:00,63.17,63.2,63.17,63.19,12606.0,55.4363,55.4626,55.4363,55.4539,12606.0
2017-05-05 12:40:00,63.19,63.25,63.18,63.25,37947.0,55.4539,55.5065,55.4451,55.5065,37947.0
2017-05-05 12:45:00,63.25,63.25,63.22,63.23,9080.0,55.5065,55.5065,55.4802,55.489,9080.0
2017-05-05 12:50:00,63.23,63.23,63.19,63.19,9016.0,55.489,55.489,55.4539,55.4539,9016.0
2017-05-05 12:55:00,63.19,63.21,63.17,63.21,13392.0,55.4539,55.4714,55.4363,55.4714,13392.0
2017-05-05 13:00:00,63.21,63.21,63.18,63.21,7979.0,55.4714,55.4714,55.4451,55.4714,7979.0
2017-05-05 13:05:00,63.21,63.21,63.19,63.19,6514.0,55.4714,55.4714,55.4539,55.4539,6514.0
2017-05-05 13:10:00,63.18,63.22,63.18,63.21,32639.0,55.4451,55.4802,55.4451,55.4714,32639.0
2017-05-05 13:15:00,63.2,63.25,63.2,63.24,21172.0,55.4626,55.5065,55.4626,55.4977,21172.0
2017-05-05 13:20:00,63.25,63.26,63.22,63.24,12935.0,55.5065,55.5153,55.4802,55.4977,12935.0
2017-05-05 13:25:00,63.24,63.24,63.22,63.22,8650.0,55.4977,55.4977,55.4802,55.4802,8650.0
2017-05-05 13:30:00,63.22,63.23,63.19,63.19,11472.0,55.4802,55.489,55.4539,55.4539,11472.0
2017-05-05 13:35:00,63.19,63.22,63.19,63.21,6961.0,55.4539,55.4802,55.4539,55.4714,6961.0
2017-05-05 13:40:00,63.21,63.21,63.19,63.21,4563.0,55.4714,55.4714,55.4539,55.4714,4563.0
2017-05-05 13:45:00,63.21,63.21,63.2,63.21,6936.0,55.4714,55.4714,55.4626,55.4714,6936.0
2017-05-05 13:50:00,63.21,63.21,63.17,63.18,10997.0,55.4714,55.4714,55.4363,55.4451,10997.0
2017-05-05 13:55:00,63.19,63.2,63.17,63.19,8712.0,55.4539,55.4626,55.4363,55.4539,8712.0
2017-05-05 14:00:00,63.18,63.22,63.18,63.22,12643.0,55.4451,55.4802,55.4451,55.4802,12643.0
2017-05-05 14:05:00,63.22,63.22,63.17,63.22,11672.0,55.4802,55.4802,55.4363,55.4802,11672.0
2017-05-05 14:10:00,63.22,63.22,63.19,63.2,12150.0,55.4802,55.4802,55.4539,55.4626,12150.0
2017-05-05 14:15:00,63.21,63.21,63.18,63.19,8577.0,55.4714,55.4714,55.4451,55.4539,8577.0
2017-05-05 14:20:00,63.18,63.2,63.17,63.19,15084.0,55.4451,55.4626,55.4363,55.4539,15084.0
2017-05-05 14:25:00,63.19,63.21,63.18,63.19,10556.0,55.4539,55.4714,55.4451,55.4539,10556.0
2017-05-05 14:30:00,63.19,63.21,63.18,63.18,11521.0,55.4539,55.4714,55.4451,55.4451,11521.0
2017-05-05 14:35:00,63.18,63.21,63.18,63.21,13640.0,55.4451,55.4714,55.4451,55.4714,13640.0
2017-05-05 14:40:00,63.21,63.21,63.18,63.19,13931.0,55.4714,55.4714,55.4451,55.4539,13931.0
2017-05-05 14:45:00,63.19,63.25,63.19,63.24,17866.0,55.4539,55.5065,55.4539,55.4977,17866.0
2017-05-05 14:50:00,63.24,63.24,63.2,63.21,14813.0,55.4977,55.4977,55.4626,55.4714,14813.0
2017-05-05 14:55:00,63.21,63.21,63.2,63.21,3405.0,55.4714,55.4714,55.4626,55.4714,3405.0
2017-05-05 15:00:00,63.21,63.23,63.17,63.23,14467.0,55.4714,55.489,55.4363,55.489,14467.0
2017-05-05 15:05:00,63.23,63.28,63.21,63.26,98153.0,55.489,55.5328,55.4714,55.5153,98153.0
2017-05-05 15:10:00,63.26,63.29,63.24,63.28,21432.0,55.5153,55.5416,55.4977,55.5328,21432.0
2017-05-05 15:15:00,63.28,63.28,63.25,63.27,17935.0,55.5328,55.5328,55.5065,55.5241,17935.0
2017-05-05 15:20:00,63.27,63.27,63.25,63.25,13916.0,55.5241,55.5241,55.5065,55.5065,13916.0
2017-05-05 15:25:00,63.26,63.26,63.24,63.26,18706.0,55.5153,55.5153,55.4977,55.5153,18706.0
2017-05-05 15:30:00,63.26,63.31,63.25,63.3,44306.0,55.5153,55.5592,55.5065,55.5504,44306.0
2017-05-05 15:35:00,63.3,63.35,63.3,63.33,18437.0,55.5504,55.5943,55.5504,55.5767,18437.0
2017-05-05 15:40:00,63.33,63.38,63.33,63.36,22484.0,55.5767,55.6206,55.5767,55.6031,22484.0
2017-05-05 15:45:00,63.36,63.38,63.36,63.36,33332.0,55.6031,55.6206,55.6031,55.6031,33332.0
2017-05-05 15:50:00,63.37,63.4,63.36,63.4,31055.0,55.6118,55.6382,55.6031,55.6382,31055.0
2017-05-05 15:55:00,63.4,63.45,63.23,63.23,276982.0,55.6382,55.682,55.489,55.489,276982.0
2017-05-08 09:30:00,63.31,63.5,63.31,63.45,25930.0,55.5592,55.7259,55.5592,55.682,25930.0
2017-05-08 09:35:00,63.45,63.48,63.35,63.39,25411.0,55.682,55.7084,55.5943,55.6294,25411.0
2017-05-08 09:40:00,63.38,63.4,63.31,63.31,17013.0,55.6206,55.6382,55.5592,55.5592,17013.0
2017-05-08 09:45:00,63.31,63.39,63.31,63.37,24507.0,55.5592,55.6294,55.5592,55.6118,24507.0
2017-05-08 09:50:00,63.37,63.39,63.3,63.31,9301.0,55.6118,55.6294,55.5504,55.5592,9301.0
2017-05-08 09:55:00,63.3,63.31,63.24,63.24,7541.0,55.5504,55.5592,55.4977,55.4977,7541.0
2017-05-08 10:00:00,63.24,63.24,63.19,63.21,10321.0,55.4977,55.4977,55.4539,55.4714,10321.0
2017-05-08 10:05:00,63.21,63.24,63.19,63.19,12402.0,55.4714,55.4977,55.4539,55.4539,12402.0
2017-05-08 10:10:00,63.2,63.2,63.15,63.18,11890.0,55.4626,55.4626,55.4188,55.4451,11890.0
2017-05-08 10:15:00,63.17,63.18,63.12,63.13,19084.0,55.4363,55.4451,55.3924,55.4012,19084.0
2017-05-08 10:20:00,63.14,63.14,63.1,63.1,5997.0,55.41,55.41,55.3749,55.3749,5997.0
2017-05-08 10:25:00,63.1,63.15,63.09,63.15,14059.0,55.3749,55.4188,55.3661,55.4188,14059.0
2017-05-08 10:30:00,63.15,63.18,63.13,63.18,16000.0,55.4188,55.4451,55.4012,55.4451,16000.0
2017-05-08 10:35:00,63.18,63.18,63.15,63.17,12331.0,55.4451,55.4451,55.4188,55.4363,12331.0
2017-05-08 10:40:00,63.17,63.2,63.17,63.2,8153.0,55.4363,55.4626,55.4363,55.4626,8153.0
2017-05-08 10:45:00,63.2,63.24,63.18,63.23,14495.0,55.4626,55.4977,55.4451,55.489,14495.0
2017-05-08 10:50:00,63.23,63.24,63.16,63.19,8185.0,55.489,55.4977,55.4275,55.4539,8185.0
2017-05-08 10:55:00,63.19,63.2,63.18,63.18,7453.0,55.4539,55.4626,55.4451,55.4451,7453.0
2017-05-08 11:00:00,63.19,63.2,63.18,63.19,7379.0,55.4539,55.4626,55.4451,55.4539,7379.0
2017-05-08 11:05:00,63.19,63.21,63.18,63.21,6734.0,55.4539,55.4714,55.4451,55.4714,6734.0
2017-05-08 11:10:00,63.2,63.2,63.19,63.2,5378.0,55.4626,55.4626,55.4539,55.4626,5378.0
2017-05-08 11:15:00,63.2,63.23,63.19,63.22,14580.0,55.4626,55.489,55.4539,55.4802,14580.0
2017-05-08 11:20:00,63.21,63.21,63.19,63.19,5374.0,55.4714,55.4714,55.4539,55.4539,5374.0
2017-05-08 11:25:00,63.19,63.21,63.18,63.21,9056.0,55.4539,55.4714,55.4451,55.4714,9056.0
2017-05-08 11:30:00,63.21,63.21,63.2,63.21,9847.0,55.4714,55.4714,55.4626,55.4714,9847.0
2017-05-08 11:35:00,63.21,63.24,63.19,63.23,12340.0,55.4714,55.4977,55.4539,55.489,12340.0
2017-05-08 11:40:00,63.24,63.25,63.22,63.24,7939.0,55.4977,55.5065,55.4802,55.4977,7939.0
2017-05-08 11:45:00,63.24,63.25,63.24,63.25,7200.0,55.4977,55.5065,55.4977,55.5065,7200.0
2017-05-08 11:50:00,63.25,63.3,63.24,63.3,7812.0,55.5065,55.5504,55.4977,55.5504,7812.0
2017-05-08 11:55:00,63.3,63.31,63.26,63.27,9826.0,55.5504,55.5592,55.5153,55.5241,9826.0
2017-05-08 12:00:00,63.27,63.27,63.25,63.25,6736.0,55.5241,55.5241,55.5065,55.5065,6736.0
2017-05-08 12:05:00,63.26,63.26,63.25,63.26,1723.0,55.5153,55.5153,55.5065,55.5153,1723.0
2017-05-08 12:10:00,63.26,63.26,63.24,63.26,17805.0,55.5153,55.5153,55.4977,55.5153,17805.0
2017-05-08 12:15:00,63.26,63.26,63.25,63.26,7720.0,55.5153,55.5153,55.5065,55.5153,7720.0
2017-05-08 12:20:00,63.26,63.28,63.25,63.25,18016.0,55.5153,55.5328,55.5065,55.5065,18016.0
2017-05-08 12:25:00,63.26,63.28,63.25,63.26,6010.0,55.5153,55.5328,55.5065,55.5153,6010.0
2017-05-08 12:30:00,63.27,63.27,63.26,63.27,4917.0,55.5241,55.5241,55.5153,55.5241,4917.0
2017-05-08 12:35:00,63.27,63.27,63.26,63.27,3254.0,55.5241,55.5241,55.5153,55.5241,3254.0
2017-05-08 12:40:00,63.27,63.27,63.23,63.24,13902.0,55.5241,55.5241,55.489,55.4977,13902.0
2017-05-08 12:45:00,63.24,63.24,63.23,63.24,3906.0,55.4977,55.4977,55.489,55.4977,3906.0
2017-05-08 12:50:00,63.24,63.24,63.23,63.23,11196.0,55.4977,55.4977,55.489,55.489,11196.0
2017-05-08 12:55:00,63.23,63.29,63.22,63.28,7860.0,55.489,55.5416,55.4802,55.5328,7860.0
2017-05-08 13:00:00,63.27,63.27,63.25,63.26,4776.0,55.5241,55.5241,55.5065,55.5153,4776.0
2017-05-08 13:05:00,63.26,63.27,63.25,63.27,3700.0,55.5153,55.5241,55.5065,55.5241,3700.0
2017-05-08 13:10:00,63.27,63.27,63.24,63.24,10333.0,55.5241,55.5241,55.4977,55.4977,10333.0
2017-05-08 13:15:00,63.23,63.24,63.22,63.24,6930.0,55.489,55.4977,55.4802,55.4977,6930.0
2017-05-08 13:20:00,63.23,63.24,63.22,63.23,3520.0,55.489,55.4977,55.4802,55.489,3520.0
2017-05-08 13:25:00,63.22,63.22,63.19,63.2,8720.0,55.4802,55.4802,55.4539,55.4626,8720.0
2017-05-08 13:30:00,63.2,63.2,63.17,63.17,7199.0,55.4626,55.4626,55.4363,55.4363,7199.0
2017-05-08 13:35:00,63.17,63.17,63.16,63.16,2618.0,55.4363,55.4363,55.4275,55.4275,2618.0
2017-05-08 13:40:00,63.17,63.18,63.16,63.17,7513.0,55.4363,55.4451,55.4275,55.4363,7513.0
2017-05-08 13:45:00,63.16,63.19,63.16,63.17,6394.0,55.4275,55.4539,55.4275,55.4363,6394.0
2017-05-08 13:50:00,63.18,63.22,63.17,63.22,6014.0,55.4451,55.4802,55.4363,55.4802,6014.0
2017-05-08 13:55:00,63.22,63.22,63.2,63.21,6238.0,55.4802,55.4802,55.4626,55.4714,6238.0
2017-05-08 14:00:00,63.2,63.2,63.13,63.14,10415.0,55.4626,55.4626,55.4012,55.41,10415.0
2017-05-08 14:05:00,63.14,63.16,63.14,63.16,6624.0,55.41,55.4275,55.41,55.4275,6624.0
2017-05-08 14:10:00,63.15,63.19,63.15,63.15,6295.0,55.4188,55.4539,55.4188,55.4188,6295.0
2017-05-08 14:15:00,63.16,63.17,63.15,63.16,5061.0,55.4275,55.4363,55.4188,55.4275,5061.0
2017-05-08 14:20:00,63.16,63.19,63.15,63.19,2400.0,55.4275,55.4539,55.4188,55.4539,2400.0
2017-05-08 14:25:00,63.19,63.2,63.15,63.18,10062.0,55.4539,55.4626,55.4188,55.4451,10062.0
2017-05-08 14:30:00,63.18,63.2,63.18,63.2,8285.0,55.4451,55.4626,55.4451,55.4626,8285.0
2017-05-08 14:35:00,63.2,63.21,63.19,63.21,8419.0,55.4626,55.4714,55.4539,55.4714,8419.0
2017-05-08 14:40:00,63.21,63.21,63.15,63.17,7396.0,55.4714,55.4714,55.4188,55.4363,7396.0
2017-05-08 14:45:00,63.17,63.2,63.16,63.19,4690.0,55.4363,55.4626,55.4275,55.4539,4690.0
2017-05-08 14:50:00,63.2,63.21,63.18,63.18,6559.0,55.4626,55.4714,55.4451,55.4451,6559.0
2017-05-08 14:55:00,63.18,63.21,63.18,63.21,10395.0,55.4451,55.4714,55.4451,55.4714,10395.0
2017-05-08 15:00:00,63.21,63.21,63.18,63.21,14181.0,55.4714,55.4714,55.4451,55.4714,14181.0
2017-05-08 15:05:00,63.21,63.21,63.19,63.21,9899.0,55.4714,55.4714,55.4539,55.4714,9899.0
2017-05-08 15:10:00,63.21,63.22,63.19,63.22,16520.0,55.4714,55.4802,55.4539,55.4802,16520.0
2017-05-08 15:15:00,63.21,63.22,63.2,63.2,9805.0,55.4714,55.4802,55.4626,55.4626,9805.0
2017-05-08 15:20:00,63.19,63.2,63.18,63.18,8742.0,55.4539,55.4626,55.4451,55.4451,8742.0
2017-05-08 15:25:00,63.18,63.25,63.17,63.24,14418.0,55.4451,55.5065,55.4363,55.4977,14418.0
2017-05-08 15:30:00,63.24,63.28,63.24,63.28,11655.0,55.4977,55.5328,55.4977,55.5328,11655.0
2017-05-08 15:35:00,63.28,63.28,63.26,63.26,18824.0,55.5328,55.5328,55.5153,55.5153,18824.0
2017-05-08 15:40:00,63.26,63.28,63.24,63.24,22504.0,55.5153,55.5328,55.4977,55.4977,22504.0
2017-05-08 15:45:00,63.25,63.25,63.22,63.23,31104.0,55.5065,55.5065,55.4802,55.489,31104.0
2017-05-08 15:50:00,63.23,63.28,63.23,63.26,24493.0,55.489,55.5328,55.489,55.5153,24493.0
2017-05-08 15:55:00,63.26,63.26,63.17,63.17,175294.0,55.5153,55.5153,55.4363,55.4363,175294.0
2017-05-09 09:30:00,63.12,63.41,63.06,63.11,19692.0,55.3924,55.6469,55.3398,55.3837,19692.0
2017-05-09 09:35:00,63.07,63.16,63.07,63.13,7073.0,55.3486,55.4275,55.3486,55.4012,7073.0
2017-05-09 09:40:00,63.12,63.18,63.09,63.18,4500.0,55.3924,55.4451,55.3661,55.4451,4500.0
2017-05-09 09:45:00,63.18,63.2,63.16,63.19,6789.0,55.4451,55.4626,55.4275,55.4539,6789.0
2017-05-09 09:50:00,63.19,63.23,63.19,63.19,9021.0,55.4539,55.489,55.4539,55.4539,9021.0
2017-05-09 09:55:00,63.2,63.23,63.19,63.21,9609.0,55.4626,55.489,55.4539,55.4714,9609.0
2017-05-09 10:00:00,63.21,63.22,63.13,63.13,10157.0,55.4714,55.4802,55.4012,55.4012,10157.0
2017-05-09 10:05:00,63.14,63.21,63.13,63.21,5038.0,55.41,55.4714,55.4012,55.4714,5038.0
2017-05-09 10:10:00,63.22,63.22,63.15,63.18,9606.0,55.4802,55.4802,55.4188,55.4451,9606.0
2017-05-09 10:15:00,63.2,63.2,63.16,63.17,8771.0,55.4626,55.4626,55.4275,55.4363,8771.0
2017-05-09 10:20:00,63.17,63.2,63.15,63.15,10757.0,55.4363,55.4626,55.4188,55.4188,10757.0
2017-05-09 10:25:00,63.16,63.17,63.11,63.14,17473.0,55.4275,55.4363,55.3837,55.41,17473.0
2017-05-09 10:30:00,63.14,63.14,63.07,63.09,12534.0,55.41,55.41,55.3486,55.3661,12534.0
2017-05-09 10:35:00,63.09,63.1,63.08,63.1,4876.0,55.3661,55.3749,55.3573,55.3749,4876.0
2017-05-09 10:40:00,63.1,63.1,63.03,63.05,8744.0,55.3749,55.3749,55.3135,55.331,8744.0
2017-05-09 10:45:00,63.05,63.08,63.03,63.03,8552.0,55.331,55.3573,55.3135,55.3135,8552.0
2017-05-09 10:50:00,63.04,63.04,63.02,63.02,5735.0,55.3222,55.3222,55.3047,55.3047,5735.0
2017-05-09 10:55:00,63.03,63.03,62.99,63.0,8837.0,55.3135,55.3135,55.2784,55.2871,8837.0
2017-05-09 11:00:00,63.0,63.01,62.99,63.0,10424.0,55.2871,55.2959,55.2784,55.2871,10424.0
2017-05-09 11:05:00,63.01,63.01,63.0,63.01,3497.0,55.2959,55.2959,55.2871,55.2959,3497.0
2017-05-09 11:10:00,63.01,63.01,62.99,63.0,4642.0,55.2959,55.2959,55.2784,55.2871,4642.0
2017-05-09 11:15:00,63.01,63.01,62.98,62.99,7607.0,55.2959,55.2959,55.2696,55.2784,7607.0
2017-05-09 11:20:00,62.98,62.98,62.95,62.95,5029.0,55.2696,55.2696,55.2432,55.2432,5029.0
2017-05-09 11:25:00,62.96,62.96,62.92,62.94,3362.0,55.252,55.252,55.2169,55.2345,3362.0
2017-05-09 11:30:00,62.94,62.96,62.93,62.94,3530.0,55.2345,55.252,55.2257,55.2345,3530.0
2017-05-09 11:35:00,62.93,62.94,62.91,62.94,2900.0,55.2257,55.2345,55.2081,55.2345,2900.0
2017-05-09 11:40:00,62.95,62.97,62.92,62.95,13887.0,55.2432,55.2608,55.2169,55.2432,13887.0
2017-05-09 11:45:00,62.96,62.97,62.93,62.97,4307.0,55.252,55.2608,55.2257,55.2608,4307.0
2017-05-09 11:50:00,62.97,63.0,62.97,63.0,11666.0,55.2608,55.2871,55.2608,55.2871,11666.0
2017-05-09 11:55:00,63.01,63.03,62.99,62.99,10581.0,55.2959,55.3135,55.2784,55.2784,10581.0
2017-05-09 12:00:00,62.99,63.0,62.97,62.97,3969.0,55.2784,55.2871,55.2608,55.2608,3969.0
2017-05-09 12:05:00,62.97,62.97,62.96,62.97,1359.0,55.2608,55.2608,55.252,55.2608,1359.0
2017-05-09 12:10:00,62.98,62.98,62.94,62.94,4590.0,55.2696,55.2696,55.2345,55.2345,4590.0
2017-05-09 12:15:00,62.95,62.95,62.92,62.93,6087.0,55.2432,55.2432,55.2169,55.2257,6087.0
2017-05-09 12:20:00,62.94,62.94,62.85,62.86,6148.0,55.2345,55.2345,55.1555,55.1643,6148.0
2017-05-09 12:25:00,62.85,62.89,62.84,62.88,4602.0,55.1555,55.1906,55.1467,55.1818,4602.0
2017-05-09 12:30:00,62.89,62.89,62.86,62.88,4763.0,55.1906,55.1906,55.1643,55.1818,4763.0
2017-05-09 12:35:00,62.88,62.91,62.88,62.91,4493.0,55.1818,55.2081,55.1818,55.2081,4493.0
2017-05-09 12:40:00,62.91,62.92,62.9,62.9,4308.0,55.2081,55.2169,55.1994,55.1994,4308.0
2017-05-09 12:45:00,62.91,62.93,62.91,62.92,5987.0,55.2081,55.2257,55.2081,55.2169,5987.0
2017-05-09 12:50:00,62.93,62.95,62.91,62.95,9675.0,55.2257,55.2432,55.2081,55.2432,9675.0
2017-05-09 12:55:00,62.96,62.98,62.94,62.98,112605.0,55.252,55.2696,55.2345,55.2696,112605.0
2017-05-09 13:00:00,62.97,62.98,62.96,62.97,7165.0,55.2608,55.2696,55.252,55.2608,7165.0
2017-05-09 13:05:00,62.97,62.97,62.96,62.97,3819.0,55.2608,55.2608,55.252,55.2608,3819.0
2017-05-09 13:10:00,62.98,62.99,62.97,62.99,5180.0,55.2696,55.2784,55.2608,55.2784,5180.0
2017-05-09 13:15:00,62.99,62.99,62.98,62.99,1886.0,55.2784,55.2784,55.2696,55.2784,1886.0
2017-05-09 13:20:00,62.99,63.0,62.98,63.0,6335.0,55.2784,55.2871,55.2696,55.2871,6335.0
2017-05-09 13:25:00,62.99,63.0,62.95,62.96,14473.0,55.2784,55.2871,55.2432,55.252,14473.0
2017-05-09 13:30:00,62.96,62.98,62.95,62.98,7033.0,55.252,55.2696,55.2432,55.2696,7033.0
2017-05-09 13:35:00,62.98,63.01,62.98,63.0,19336.0,55.2696,55.2959,55.2696,55.2871,19336.0
2017-05-09 13:40:00,63.0,63.0,62.99,63.0,11515.0,55.2871,55.2871,55.2784,55.2871,11515.0
2017-05-09 13:45:00,63.0,63.0,62.99,63.0,9267.0,55.2871,55.2871,55.2784,55.2871,9267.0
2017-05-09 13:50:00,63.0,63.0,62.99,62.99,8299.0,55.2871,55.2871,55.2784,55.2784,8299.0
2017-05-09 13:55:00,62.99,63.01,62.98,63.0,6351.0,55.2784,55.2959,55.2696,55.2871,6351.0
2017-05-09 14:00:00,63.01,63.01,62.99,63.01,6712.0,55.2959,55.2959,55.2784,55.2959,6712.0
2017-05-09 14:05:00,63.01,63.03,63.0,63.02,5103.0,55.2959,55.3135,55.2871,55.3047,5103.0
2017-05-09 14:10:00,63.01,63.02,63.0,63.01,3745.0,55.2959,55.3047,55.2871,55.2959,3745.0
2017-05-09 14:15:00,63.01,63.03,63.0,63.02,3968.0,55.2959,55.3135,55.2871,55.3047,3968.0
2017-05-09 14:20:00,63.02,63.04,62.99,62.99,8389.0,55.3047,55.3222,55.2784,55.2784,8389.0
2017-05-09 14:25:00,62.99,63.0,62.99,62.99,1200.0,55.2784,55.2871,55.2784,55.2784,1200.0
2017-05-09 14:30:00,62.99,63.01,62.98,63.0,9667.0,55.2784,55.2959,55.2696,55.2871,9667.0
2017-05-09 14:35:00,62.99,62.99,62.94,62.94,8424.0,55.2784,55.2784,55.2345,55.2345,8424.0
2017-05-09 14:40:00,62.95,62.98,62.95,62.96,11801.0,55.2432,55.2696,55.2432,55.252,11801.0
2017-05-09 14:45:00,62.97,62.98,62.95,62.98,7382.0,55.2608,55.2696,55.2432,55.2696,7382.0
2017-05-09 14:50:00,62.99,62.99,62.95,62.96,6423.0,55.2784,55.2784,55.2432,55.252,6423.0
2017-05-09 14:55:00,62.97,63.01,62.97,63.01,4600.0,55.2608,55.2959,55.2608,55.2959,4600.0
2017-05-09 15:00:00,63.0,63.01,62.96,63.01,10620.0,55.2871,55.2959,55.252,55.2959,10620.0
2017-05-09 15:05:00,63.0,63.04,62.99,63.0,5846.0,55.2871,55.3222,55.2784,55.2871,5846.0
2017-05-09 15:10:00,63.0,63.01,62.99,63.0,4506.0,55.2871,55.2959,55.2784,55.2871,4506.0
2017-05-09 15:15:00,63.0,63.01,62.96,62.98,9153.0,55.2871,55.2959,55.252,55.2696,9153.0
2017-05-09 15:20:00,62.97,63.01,62.97,63.01,7124.0,55.2608,55.2959,55.2608,55.2959,7124.0
2017-05-09 15:25:00,63.02,63.03,63.0,63.01,11687.0,55.3047,55.3135,55.2871,55.2959,11687.0
2017-05-09 15:30:00,63.0,63.0,62.97,62.97,12912.0,55.2871,55.2871,55.2608,55.2608,12912.0
2017-05-09 15:35:00,62.97,62.99,62.94,62.96,18689.0,55.2608,55.2784,55.2345,55.252,18689.0
2017-05-09 15:40:00,62.96,62.98,62.94,62.96,25326.0,55.252,55.2696,55.2345,55.252,25326.0
2017-05-09 15:45:00,62.97,63.0,62.97,63.0,13115.0,55.2608,55.2871,55.2608,55.2871,13115.0
2017-05-09 15:50:00,63.01,63.04,63.0,63.04,16904.0,55.2959,55.3222,55.2871,55.3222,16904.0
2017-05-09 15:55:00,63.04,63.07,63.02,63.02,60431.0,55.3222,55.3486,55.3047,55.3047,60431.0
2017-05-10 09:30:00,62.95,63.08,62.86,63.06,14742.0,55.2432,55.3573,55.1643,55.3398,14742.0
2017-05-10 09:35:00,63.05,63.14,63.05,63.11,7733.0,55.331,55.41,55.331,55.3837,7733.0
2017-05-10 09:40:00,63.13,63.18,63.1,63.17,8734.0,55.4012,55.4451,55.3749,55.4363,8734.0
2017-05-10 09:45:00,63.17,63.17,63.14,63.15,5502.0,55.4363,55.4363,55.41,55.4188,5502.0
2017-05-10 09:50:00,63.15,63.24,63.14,63.22,10158.0,55.4188,55.4977,55.41,55.4802,10158.0
2017-05-10 09:55:00,63.21,63.25,63.21,63.23,5898.0,55.4714,55.5065,55.4714,55.489,5898.0
2017-05-10 10:00:00,63.22,63.24,63.17,63.24,11099.0,55.4802,55.4977,55.4363,55.4977,11099.0
2017-05-10 10:05:00,63.23,63.31,63.23,63.26,10656.0,55.489,55.5592,55.489,55.5153,10656.0
2017-05-10 10:10:00,63.26,63.28,63.23,63.27,11493.0,55.5153,55.5328,55.489,55.5241,11493.0
2017-05-10 10:15:00,63.28,63.29,63.26,63.26,9880.0,55.5328,55.5416,55.5153,55.5153,9880.0
2017-05-10 10:20:00,63.26,63.29,63.25,63.29,7226.0,55.5153,55.5416,55.5065,55.5416,7226.0
2017-05-10 10:25:00,63.28,63.29,63.21,63.21,7390.0,55.5328,55.5416,55.4714,55.4714,7390.0
2017-05-10 10:30:00,63.22,63.24,63.14,63.16,12365.0,55.4802,55.4977,55.41,55.4275,12365.0
2017-05-10 10:35:00,63.16,63.17,63.07,63.08,9602.0,55.4275,55.4363,55.3486,55.3573,9602.0
2017-05-10 10:40:00,63.08,63.11,63.07,63.11,5847.0,55.3573,55.3837,55.3486,55.3837,5847.0
2017-05-10 10:45:00,63.12,63.16,63.12,63.15,8332.0,55.3924,55.4275,55.3924,55.4188,8332.0
2017-05-10 10:50:00,63.14,63.19,63.14,63.19,8889.0,55.41,55.4539,55.41,55.4539,8889.0
2017-05-10 10:55:00,63.18,63.19,63.14,63.14,12818.0,55.4451,55.4539,55.41,55.41,12818.0
2017-05-10 11:00:00,63.14,63.16,63.11,63.16,7314.0,55.41,55.4275,55.3837,55.4275,7314.0
2017-05-10 11:05:00,63.16,63.23,63.14,63.23,13212.0,55.4275,55.489,55.41,55.489,13212.0
2017-05-10 11:10:00,63.22,63.22,63.2,63.21,4600.0,55.4802,55.4802,55.4626,55.4714,4600.0
2017-05-10 11:15:00,63.21,63.26,63.2,63.22,8200.0,55.4714,55.5153,55.4626,55.4802,8200.0
2017-05-10 11:20:00,63.23,63.25,63.21,63.22,6022.0,55.489,55.5065,55.4714,55.4802,6022.0
2017-05-10 11:25:00,63.23,63.27,63.21,63.21,12306.0,55.489,55.5241,55.4714,55.4714,12306.0
2017-05-10 11:30:00,63.22,63.22,63.19,63.22,13951.0,55.4802,55.4802,55.4539,55.4802,13951.0
2017-05-10 11:35:00,63.23,63.35,63.23,63.35,15573.0,55.489,55.5943,55.489,55.5943,15573.0
2017-05-10 11:40:00,63.36,63.45,63.35,63.44,22252.0,55.6031,55.682,55.5943,55.6733,22252.0
2017-05-10 11:45:00,63.44,63.48,63.43,63.47,13576.0,55.6733,55.7084,55.6645,55.6996,13576.0
2017-05-10 11:50:00,63.48,63.52,63.45,63.52,14907.0,55.7084,55.7435,55.682,55.7435,14907.0
2017-05-10 11:55:00,63.51,63.55,63.51,63.54,9187.0,55.7347,55.7698,55.7347,55.761,9187.0
2017-05-10 12:00:00,63.54,63.59,63.54,63.59,10172.0,55.761,55.8049,55.761,55.8049,10172.0
2017-05-10 12:05:00,63.6,63.6,63.57,63.6,6721.0,55.8137,55.8137,55.7873,55.8137,6721.0
2017-05-10 12:10:00,63.6,63.61,63.56,63.58,11571.0,55.8137,55.8224,55.7786,55.7961,11571.0
2017-05-10 12:15:00,63.58,63.58,63.55,63.55,4685.0,55.7961,55.7961,55.7698,55.7698,4685.0
2017-05-10 12:20:00,63.55,63.63,63.54,63.63,15843.0,55.7698,55.84,55.761,55.84,15843.0
2017-05-10 12:25:00,63.64,63.69,63.63,63.69,6548.0,55.8488,55.8927,55.84,55.8927,6548.0
2017-05-10 12:30:00,63.69,63.73,63.66,63.66,11460.0,55.8927,55.9278,55.8663,55.8663,11460.0
2017-05-10 12:35:00,63.67,63.68,63.63,63.64,6717.0,55.8751,55.8839,55.84,55.8488,6717.0
2017-05-10 12:40:00,63.64,63.64,63.62,63.62,4900.0,55.8488,55.8488,55.8312,55.8312,4900.0
2017-05-10 12:45:00,63.62,63.64,63.6,63.63,17755.0,55.8312,55.8488,55.8137,55.84,17755.0
2017-05-10 12:50:00,63.63,63.63,63.59,63.62,9090.0,55.84,55.84,55.8049,55.8312,9090.0
2017-05-10 12:55:00,63.62,63.63,63.6,63.63,9819.0,55.8312,55.84,55.8137,55.84,9819.0
2017-05-10 13:00:00,63.64,63.68,63.63,63.66,11234.0,55.8488,55.8839,55.84,55.8663,11234.0
2017-05-10 13:05:00,63.66,63.66,63.62,63.64,17570.0,55.8663,55.8663,55.8312,55.8488,17570.0
2017-05-10 13:10:00,63.65,63.66,63.63,63.66,9991.0,55.8576,55.8663,55.84,55.8663,9991.0
2017-05-10 13:15:00,63.65,63.67,63.65,63.67,8441.0,55.8576,55.8751,55.8576,55.8751,8441.0
2017-05-10 13:20:00,63.67,63.67,63.61,63.65,12748.0,55.8751,55.8751,55.8224,55.8576,12748.0
2017-05-10 13:25:00,63.65,63.68,63.65,63.68,7827.0,55.8576,55.8839,55.8576,55.8839,7827.0
2017-05-10 13:30:00,63.68,63.68,63.63,63.66,9211.0,55.8839,55.8839,55.84,55.8663,9211.0
2017-05-10 13:35:00,63.66,63.67,63.63,63.64,9027.0,55.8663,55.8751,55.84,55.8488,9027.0
2017-05-10 13:40:00,63.64,63.67,63.62,63.62,8077.0,55.8488,55.8751,55.8312,55.8312,8077.0
2017-05-10 13:45:00,63.62,63.65,63.62,63.63,7473.0,55.8312,55.8576,55.8312,55.84,7473.0
2017-05-10 13:50:00,63.63,63.64,63.63,63.64,3512.0,55.84,55.8488,55.84,55.8488,3512.0
2017-05-10 13:55:00,63.64,63.67,63.62,63.62,10557.0,55.8488,55.8751,55.8312,55.8312,10557.0
2017-05-10 14:00:00,63.61,63.62,63.59,63.61,5985.0,55.8224,55.8312,55.8049,55.8224,5985.0
2017-05-10 14:05:00,63.61,63.64,63.6,63.64,9849.0,55.8224,55.8488,55.8137,55.8488,9849.0
2017-05-10 14:10:00,63.63,63.69,63.63,63.69,6793.0,55.84,55.8927,55.84,55.8927,6793.0
2017-05-10 14:15:00,63.69,63.7,63.65,63.65,14440.0,55.8927,55.9014,55.8576,55.8576,14440.0
2017-05-10 14:20:00,63.65,63.66,63.58,63.58,10978.0,55.8576,55.8663,55.7961,55.7961,10978.0
2017-05-10 14:25:00,63.58,63.61,63.57,63.61,9514.0,55.7961,55.8224,55.7873,55.8224,9514.0
2017-05-10 14:30:00,63.6,63.66,63.6,63.65,13858.0,55.8137,55.8663,55.8137,55.8576,13858.0
2017-05-10 14:35:00,63.64,63.65,63.6,63.61,6494.0,55.8488,55.8576,55.8137,55.8224,6494.0
2017-05-10 14:40:00,63.61,63.62,63.6,63.6,6358.0,55.8224,55.8312,55.8137,55.8137,6358.0
2017-05-10 14:45:00,63.61,63.64,63.6,63.63,8959.0,55.8224,55.8488,55.8137,55.84,8959.0
2017-05-10 14:50:00,63.63,63.63,63.61,63.61,10200.0,55.84,55.84,55.8224,55.8224,10200.0
2017-05-10 14:55:00,63.62,63.63,63.58,63.58,13714.0,55.8312,55.84,55.7961,55.7961,13714.0
2017-05-10 15:00:00,63.59,63.66,63.59,63.66,10041.0,55.8049,55.8663,55.8049,55.8663,10041.0
2017-05-10 15:05:00,63.66,63.69,63.66,63.68,8886.0,55.8663,55.8927,55.8663,55.8839,8886.0
2017-05-10 15:10:00,63.67,63.7,63.64,63.64,16851.0,55.8751,55.9014,55.8488,55.8488,16851.0
2017-05-10 15:15:00,63.64,63.66,63.61,63.63,17638.0,55.8488,55.8663,55.8224,55.84,17638.0
2017-05-10 15:20:00,63.63,63.63,63.57,63.58,13377.0,55.84,55.84,55.7873,55.7961,13377.0
2017-05-10 15:25:00,63.58,63.58,63.55,63.57,10681.0,55.7961,55.7961,55.7698,55.7873,10681.0
2017-05-10 15:30:00,63.57,63.58,63.56,63.57,16280.0,55.7873,55.7961,55.7786,55.7873,16280.0
2017-05-10 15:35:00,63.57,63.58,63.52,63.56,22986.0,55.7873,55.7961,55.7435,55.7786,22986.0
2017-05-10 15:40:00,63.56,63.61,63.56,63.61,22461.0,55.7786,55.8224,55.7786,55.8224,22461.0
2017-05-10 15:45:00,63.61,63.63,63.6,63.63,27933.0,55.8224,55.84,55.8137,55.84,27933.0
2017-05-10 15:50:00,63.63,63.64,63.62,63.64,37421.0,55.84,55.8488,55.8312,55.8488,37421.0
2017-05-10 15:55:00,63.64,63.69,63.63,63.66,96820.0,55.8488,55.8927,55.84,55.8663,96820.0
2017-05-11 09:30:00,63.57,63.65,63.46,63.56,15432.0,55.7873,55.8576,55.6908,55.7786,15432.0
2017-05-11 09:35:00,63.56,63.63,63.51,63.56,12136.0,55.7786,55.84,55.7347,55.7786,12136.0
2017-05-11 09:40:00,63.56,63.56,63.43,63.43,7894.0,55.7786,55.7786,55.6645,55.6645,7894.0
2017-05-11 09:45:00,63.41,63.43,63.3,63.33,21125.0,55.6469,55.6645,55.5504,55.5767,21125.0
2017-05-11 09:50:00,63.35,63.43,63.33,63.36,6312.0,55.5943,55.6645,55.5767,55.6031,6312.0
2017-05-11 09:55:00,63.35,63.35,63.3,63.33,3802.0,55.5943,55.5943,55.5504,55.5767,3802.0
2017-05-11 10:00:00,63.36,63.36,63.28,63.3,7380.0,55.6031,55.6031,55.5328,55.5504,7380.0
2017-05-11 10:05:00,63.3,63.38,63.3,63.38,5410.0,55.5504,55.6206,55.5504,55.6206,5410.0
2017-05-11 10:10:00,63.37,63.38,63.35,63.37,7651.0,55.6118,55.6206,55.5943,55.6118,7651.0
2017-05-11 10:15:00,63.37,63.37,63.22,63.22,8618.0,55.6118,55.6118,55.4802,55.4802,8618.0
2017-05-11 10:20:00,63.23,63.23,63.14,63.15,7512.0,55.489,55.489,55.41,55.4188,7512.0
2017-05-11 10:25:00,63.13,63.17,63.12,63.17,4300.0,55.4012,55.4363,55.3924,55.4363,4300.0
2017-05-11 10:30:00,63.19,63.24,63.18,63.24,6996.0,55.4539,55.4977,55.4451,55.4977,6996.0
2017-05-11 10:35:00,63.22,63.25,63.22,63.23,6203.0,55.4802,55.5065,55.4802,55.489,6203.0
2017-05-11 10:40:00,63.23,63.29,63.23,63.26,8110.0,55.489,55.5416,55.489,55.5153,8110.0
2017-05-11 10:45:00,63.25,63.28,63.22,63.23,6746.0,55.5065,55.5328,55.4802,55.489,6746.0
2017-05-11 10:50:00,63.23,63.27,63.23,63.26,6516.0,55.489,55.5241,55.489,55.5153,6516.0
2017-05-11 10:55:00,63.26,63.29,63.25,63.29,5004.0,55.5153,55.5416,55.5065,55.5416,5004.0
2017-05-11 11:00:00,63.29,63.29,63.24,63.25,5155.0,55.5416,55.5416,55.4977,55.5065,5155.0
2017-05-11 11:05:00,63.25,63.26,63.22,63.23,4730.0,55.5065,55.5153,55.4802,55.489,4730.0
2017-05-11 11:10:00,63.23,63.24,63.22,63.22,5318.0,55.489,55.4977,55.4802,55.4802,5318.0
2017-05-11 11:15:00,63.23,63.28,63.23,63.27,8042.0,55.489,55.5328,55.489,55.5241,8042.0
2017-05-11 11:20:00,63.28,63.28,63.22,63.25,11509.0,55.5328,55.5328,55.4802,55.5065,11509.0
2017-05-11 11:25:00,63.26,63.28,63.25,63.26,8123.0,55.5153,55.5328,55.5065,55.5153,8123.0
2017-05-11 11:30:00,63.27,63.28,63.25,63.26,7022.0,55.5241,55.5328,55.5065,55.5153,7022.0
2017-05-11 11:35:00,63.26,63.29,63.22,63.22,5385.0,55.5153,55.5416,55.4802,55.4802,5385.0
2017-05-11 11:40:00,63.23,63.23,63.19,63.19,4802.0,55.489,55.489,55.4539,55.4539,4802.0
2017-05-11 11:45:00,63.19,63.2,63.16,63.17,3637.0,55.4539,55.4626,55.4275,55.4363,3637.0
2017-05-11 11:50:00,63.17,63.17,63.15,63.16,3919.0,55.4363,55.4363,55.4188,55.4275,3919.0
2017-05-11 11:55:00,63.16,63.16,63.14,63.14,2444.0,55.4275,55.4275,55.41,55.41,2444.0
2017-05-11 12:00:00,63.15,63.17,63.14,63.14,5946.0,55.4188,55.4363,55.41,55.41,5946.0
2017-05-11 12:05:00,63.14,63.16,63.14,63.14,4413.0,55.41,55.4275,55.41,55.41,4413.0
2017-05-11 12:10:00,63.15,63.16,63.12,63.16,6678.0,55.4188,55.4275,55.3924,55.4275,6678.0
2017-05-11 12:15:00,63.17,63.23,63.16,63.22,3827.0,55.4363,55.489,55.4275,55.4802,3827.0
2017-05-11 12:20:00,63.22,63.22,63.2,63.21,2411.0,55.4802,55.4802,55.4626,55.4714,2411.0
2017-05-11 12:25:00,63.21,63.22,63.2,63.22,8145.0,55.4714,55.4802,55.4626,55.4802,8145.0
2017-05-11 12:30:00,63.22,63.24,63.21,63.24,8217.0,55.4802,55.4977,55.4714,55.4977,8217.0
2017-05-11 12:35:00,63.25,63.25,63.23,63.23,3034.0,55.5065,55.5065,55.489,55.489,3034.0
2017-05-11 12:40:00,63.23,63.24,63.22,63.24,2977.0,55.489,55.4977,55.4802,55.4977,2977.0
2017-05-11 12:45:00,63.24,63.24,63.21,63.22,3663.0,55.4977,55.4977,55.4714,55.4802,3663.0
2017-05-11 12:50:00,63.22,63.23,63.18,63.19,5484.0,55.4802,55.489,55.4451,55.4539,5484.0
2017-05-11 12:55:00,63.19,63.2,63.18,63.2,4132.0,55.4539,55.4626,55.4451,55.4626,4132.0
2017-05-11 13:00:00,63.2,63.21,63.18,63.2,2523.0,55.4626,55.4714,55.4451,55.4626,2523.0
2017-05-11 13:05:00,63.21,63.23,63.2,63.22,8261.0,55.4714,55.489,55.4626,55.4802,8261.0
2017-05-11 13:10:00,63.22,63.23,63.21,63.23,3816.0,55.4802,55.489,55.4714,55.489,3816.0
2017-05-11 13:15:00,63.24,63.26,63.22,63.23,5974.0,55.4977,55.5153,55.4802,55.489,5974.0
2017-05-11 13:20:00,63.23,63.24,63.2,63.2,4339.0,55.489,55.4977,55.4626,55.4626,4339.0
2017-05-11 13:25:00,63.2,63.22,63.18,63.19,4957.0,55.4626,55.4802,55.4451,55.4539,4957.0
2017-05-11 13:30:00,63.19,63.21,63.19,63.19,3255.0,55.4539,55.4714,55.4539,55.4539,3255.0
2017-05-11 13:35:00,63.2,63.21,63.19,63.21,3883.0,55.4626,55.4714,55.4539,55.4714,3883.0
2017-05-11 13:40:00,63.21,63.24,63.19,63.23,9570.0,55.4714,55.4977,55.4539,55.489,9570.0
2017-05-11 13:45:00,63.24,63.25,63.23,63.24,4031.0,55.4977,55.5065,55.489,55.4977,4031.0
2017-05-11 13:50:00,63.24,63.24,63.22,63.24,3314.0,55.4977,55.4977,55.4802,55.4977,3314.0
2017-05-11 13:55:00,63.24,63.24,63.23,63.24,3437.0,55.4977,55.4977,55.489,55.4977,3437.0
2017-05-11 14:00:00,63.25,63.27,63.24,63.27,5040.0,55.5065,55.5241,55.4977,55.5241,5040.0
2017-05-11 14:05:00,63.27,63.28,63.22,63.25,8532.0,55.5241,55.5328,55.4802,55.5065,8532.0
2017-05-11 14:10:00,63.26,63.28,63.24,63.28,5157.0,55.5153,55.5328,55.4977,55.5328,5157.0
2017-05-11 14:15:00,63.28,63.35,63.26,63.35,9217.0,55.5328,55.5943,55.5153,55.5943,9217.0
2017-05-11 14:20:00,63.34,63.37,63.33,63.35,5210.0,55.5855,55.6118,55.5767,55.5943,5210.0
2017-05-11 14:25:00,63.35,63.37,63.33,63.35,7247.0,55.5943,55.6118,55.5767,55.5943,7247.0
2017-05-11 14:30:00,63.35,63.36,63.3,63.3,6577.0,55.5943,55.6031,55.5504,55.5504,6577.0
2017-05-11 14:35:00,63.3,63.31,63.29,63.29,6244.0,55.5504,55.5592,55.5416,55.5416,6244.0
2017-05-11 14:40:00,63.29,63.34,63.28,63.32,4424.0,55.5416,55.5855,55.5328,55.568,4424.0
2017-05-11 14:45:00,63.32,63.35,63.32,63.35,4037.0,55.568,55.5943,55.568,55.5943,4037.0
2017-05-11 14:50:00,63.34,63.34,63.3,63.32,5616.0,55.5855,55.5855,55.5504,55.568,5616.0
2017-05-11 14:55:00,63.32,63.34,63.31,63.34,10330.0,55.568,55.5855,55.5592,55.5855,10330.0
2017-05-11 15:00:00,63.34,63.37,63.34,63.34,6371.0,55.5855,55.6118,55.5855,55.5855,6371.0
2017-05-11 15:05:00,63.34,63.38,63.34,63.37,4305.0,55.5855,55.6206,55.5855,55.6118,4305.0
2017-05-11 15:10:00,63.37,63.4,63.36,63.39,3038.0,55.6118,55.6382,55.6031,55.6294,3038.0
2017-05-11 15:15:00,63.4,63.4,63.36,63.37,9136.0,55.6382,55.6382,55.6031,55.6118,9136.0
2017-05-11 15:20:00,63.36,63.39,63.36,63.39,6183.0,55.6031,55.6294,55.6031,55.6294,6183.0
2017-05-11 15:25:00,63.39,63.39,63.34,63.35,13785.0,55.6294,55.6294,55.5855,55.5943,13785.0
2017-05-11 15:30:00,63.35,63.36,63.33,63.36,8591.0,55.5943,55.6031,55.5767,55.6031,8591.0
2017-05-11 15:35:00,63.35,63.4,63.35,63.4,23132.0,55.5943,55.6382,55.5943,55.6382,23132.0
2017-05-11 15:40:00,63.4,63.41,63.39,63.4,9622.0,55.6382,55.6469,55.6294,55.6382,9622.0
2017-05-11 15:45:00,63.4,63.42,63.4,63.4,17261.0,55.6382,55.6557,55.6382,55.6382,17261.0
2017-05-11 15:50:00,63.41,63.41,63.37,63.37,20457.0,55.6469,55.6469,55.6118,55.6118,20457.0
2017-05-11 15:55:00,63.37,63.37,63.33,63.34,72132.0,55.6118,55.6118,55.5767,55.5855,72132.0
2017-05-12 09:30:00,63.29,63.48,63.29,63.37,12131.0,55.5416,55.7084,55.5416,55.6118,12131.0
2017-05-12 09:35:00,63.33,63.34,63.25,63.25,2000.0,55.5767,55.5855,55.5065,55.5065,2000.0
2017-05-12 09:40:00,63.27,63.31,63.26,63.27,5310.0,55.5241,55.5592,55.5153,55.5241,5310.0
2017-05-12 09:45:00,63.25,63.28,63.19,63.19,3405.0,55.5065,55.5328,55.4539,55.4539,3405.0
2017-05-12 09:50:00,63.19,63.23,63.18,63.18,4771.0,55.4539,55.489,55.4451,55.4451,4771.0
2017-05-12 09:55:00,63.19,63.19,63.11,63.12,3837.0,55.4539,55.4539,55.3837,55.3924,3837.0
2017-05-12 10:00:00,63.11,63.12,63.07,63.11,13831.0,55.3837,55.3924,55.3486,55.3837,13831.0
2017-05-12 10:05:00,63.12,63.13,63.1,63.11,6301.0,55.3924,55.4012,55.3749,55.3837,6301.0
2017-05-12 10:10:00,63.1,63.11,63.08,63.1,7491.0,55.3749,55.3837,55.3573,55.3749,7491.0
2017-05-12 10:15:00,63.1,63.1,63.05,63.05,7276.0,55.3749,55.3749,55.331,55.331,7276.0
2017-05-12 10:20:00,63.05,63.1,63.04,63.05,11489.0,55.331,55.3749,55.3222,55.331,11489.0
2017-05-12 10:25:00,63.05,63.06,62.99,63.0,5326.0,55.331,55.3398,55.2784,55.2871,5326.0
2017-05-12 10:30:00,63.01,63.03,62.99,63.0,10810.0,55.2959,55.3135,55.2784,55.2871,10810.0
2017-05-12 10:35:00,63.0,63.06,62.99,63.06,12792.0,55.2871,55.3398,55.2784,55.3398,12792.0
2017-05-12 10:40:00,63.06,63.07,63.04,63.05,6501.0,55.3398,55.3486,55.3222,55.331,6501.0
2017-05-12 10:45:00,63.04,63.06,63.03,63.06,10528.0,55.3222,55.3398,55.3135,55.3398,10528.0
2017-05-12 10:50:00,63.06,63.06,62.99,63.0,7865.0,55.3398,55.3398,55.2784,55.2871,7865.0
2017-05-12 10:55:00,63.0,63.01,62.99,63.0,4882.0,55.2871,55.2959,55.2784,55.2871,4882.0
2017-05-12 11:00:00,63.01,63.01,62.99,63.0,5791.0,55.2959,55.2959,55.2784,55.2871,5791.0
2017-05-12 11:05:00,63.0,63.02,62.99,63.01,9962.0,55.2871,55.3047,55.2784,55.2959,9962.0
2017-05-12 11:10:00,63.0,63.01,63.0,63.0,2134.0,55.2871,55.2959,55.2871,55.2871,2134.0
2017-05-12 11:15:00,63.01,63.01,62.95,62.96,28214.0,55.2959,55.2959,55.2432,55.252,28214.0
2017-05-12 11:20:00,62.96,62.97,62.94,62.96,10304.0,55.252,55.2608,55.2345,55.252,10304.0
2017-05-12 11:25:00,62.96,62.96,62.92,62.92,13514.0,55.252,55.252,55.2169,55.2169,13514.0
2017-05-12 11:30:00,62.93,62.97,62.92,62.94,13242.0,55.2257,55.2608,55.2169,55.2345,13242.0
2017-05-12 11:35:00,62.93,62.96,62.92,62.95,10633.0,55.2257,55.252,55.2169,55.2432,10633.0
2017-05-12 11:40:00,62.94,62.94,62.9,62.91,13109.0,55.2345,55.2345,55.1994,55.2081,13109.0
2017-05-12 11:45:00,62.92,62.92,62.88,62.89,10447.0,55.2169,55.2169,55.1818,55.1906,10447.0
2017-05-12 11:50:00,62.89,62.91,62.89,62.89,4933.0,55.1906,55.2081,55.1906,55.1906,4933.0
2017-05-12 11:55:00,62.9,62.9,62.86,62.86,5691.0,55.1994,55.1994,55.1643,55.1643,5691.0
2017-05-12 12:00:00,62.87,62.87,62.81,62.84,11470.0,55.173,55.173,55.1204,55.1467,11470.0
2017-05-12 12:05:00,62.84,62.85,62.81,62.81,6568.0,55.1467,55.1555,55.1204,55.1204,6568.0
2017-05-12 12:10:00,62.82,62.83,62.81,62.83,55985.0,55.1292,55.1379,55.1204,55.1379,55985.0
2017-05-12 12:15:00,62.84,62.86,62.84,62.85,8003.0,55.1467,55.1643,55.1467,55.1555,8003.0
2017-05-12 12:20:00,62.86,62.86,62.8,62.8,8322.0,55.1643,55.1643,55.1116,55.1116,8322.0
2017-05-12 12:25:00,62.8,62.83,62.8,62.81,8833.0,55.1116,55.1379,55.1116,55.1204,8833.0
2017-05-12 12:30:00,62.81,62.84,62.81,62.84,4513.0,55.1204,55.1467,55.1204,55.1467,4513.0
2017-05-12 12:35:00,62.84,62.85,62.83,62.85,2200.0,55.1467,55.1555,55.1379,55.1555,2200.0
2017-05-12 12:40:00,62.85,62.85,62.82,62.83,7109.0,55.1555,55.1555,55.1292,55.1379,7109.0
2017-05-12 12:45:00,62.84,62.84,62.83,62.83,2953.0,55.1467,55.1467,55.1379,55.1379,2953.0
2017-05-12 12:50:00,62.84,62.86,62.83,62.86,25886.0,55.1467,55.1643,55.1379,55.1643,25886.0
2017-05-12 12:55:00,62.85,62.85,62.84,62.85,3583.0,55.1555,55.1555,55.1467,55.1555,3583.0
2017-05-12 13:00:00,62.86,62.86,62.83,62.84,6782.0,55.1643,55.1643,55.1379,55.1467,6782.0
2017-05-12 13:05:00,62.84,62.85,62.83,62.83,3956.0,55.1467,55.1555,55.1379,55.1379,3956.0
2017-05-12 13:10:00,62.83,62.84,62.82,62.83,6969.0,55.1379,55.1467,55.1292,55.1379,6969.0
2017-05-12 13:15:00,62.83,62.83,62.79,62.79,4541.0,55.1379,55.1379,55.1028,55.1028,4541.0
2017-05-12 13:20:00,62.8,62.81,62.78,62.79,6196.0,55.1116,55.1204,55.0941,55.1028,6196.0
2017-05-12 13:25:00,62.79,62.8,62.73,62.74,9862.0,55.1028,55.1116,55.0502,55.059,9862.0
2017-05-12 13:30:00,62.74,62.77,62.73,62.77,7128.0,55.059,55.0853,55.0502,55.0853,7128.0
2017-05-12 13:35:00,62.77,62.77,62.73,62.75,9783.0,55.0853,55.0853,55.0502,55.0677,9783.0
2017-05-12 13:40:00,62.76,62.76,62.74,62.76,5522.0,55.0765,55.0765,55.059,55.0765,5522.0
2017-05-12 13:45:00,62.76,62.77,62.74,62.76,6860.0,55.0765,55.0853,55.059,55.0765,6860.0
2017-05-12 13:50:00,62.77,62.78,62.76,62.76,5279.0,55.0853,55.0941,55.0765,55.0765,5279.0
2017-05-12 13:55:00,62.76,62.77,62.75,62.76,18321.0,55.0765,55.0853,55.0677,55.0765,18321.0
2017-05-12 14:00:00,62.76,62.77,62.74,62.74,4378.0,55.0765,55.0853,55.059,55.059,4378.0
2017-05-12 14:05:00,62.75,62.76,62.74,62.76,5798.0,55.0677,55.0765,55.059,55.0765,5798.0
2017-05-12 14:10:00,62.76,62.76,62.74,62.74,7018.0,55.0765,55.0765,55.059,55.059,7018.0
2017-05-12 14:15:00,62.74,62.75,62.69,62.69,11089.0,55.059,55.0677,55.0151,55.0151,11089.0
2017-05-12 14:20:00,62.7,62.7,62.66,62.67,6495.0,55.0239,55.0239,54.9888,54.9975,6495.0
2017-05-12 14:25:00,62.67,62.68,62.64,62.65,17539.0,54.9975,55.0063,54.9712,54.98,17539.0
2017-05-12 14:30:00,62.64,62.66,62.63,62.66,23110.0,54.9712,54.9888,54.9624,54.9888,23110.0
2017-05-12 14:35:00,62.66,62.68,62.65,62.66,9834.0,54.9888,55.0063,54.98,54.9888,9834.0
2017-05-12 14:40:00,62.67,62.7,62.65,62.69,12141.0,54.9975,55.0239,54.98,55.0151,12141.0
2017-05-12 14:45:00,62.69,62.7,62.63,62.64,12988.0,55.0151,55.0239,54.9624,54.9712,12988.0
2017-05-12 14:50:00,62.65,62.66,62.64,62.66,8551.0,54.98,54.9888,54.9712,54.9888,8551.0
2017-05-12 14:55:00,62.66,62.67,62.61,62.62,10823.0,54.9888,54.9975,54.9449,54.9536,10823.0
2017-05-12 15:00:00,62.61,62.63,62.61,62.62,11029.0,54.9449,54.9624,54.9449,54.9536,11029.0
2017-05-12 15:05:00,62.61,62.68,62.61,62.64,24047.0,54.9449,55.0063,54.9449,54.9712,24047.0
2017-05-12 15:10:00,62.65,62.65,62.6,62.6,8896.0,54.98,54.98,54.9361,54.9361,8896.0
2017-05-12 15:15:00,62.6,62.62,62.59,62.59,22033.0,54.9361,54.9536,54.9273,54.9273,22033.0
2017-05-12 15:20:00,62.6,62.64,62.59,62.63,32356.0,54.9361,54.9712,54.9273,54.9624,32356.0
2017-05-12 15:25:00,62.63,62.63,62.61,62.62,5590.0,54.9624,54.9624,54.9449,54.9536,5590.0
2017-05-12 15:30:00,62.61,62.65,62.59,62.65,14970.0,54.9449,54.98,54.9273,54.98,14970.0
2017-05-12 15:35:00,62.65,62.69,62.62,62.69,16255.0,54.98,55.0151,54.9536,55.0151,16255.0
2017-05-12 15:40:00,62.7,62.75,62.69,62.72,26516.0,55.0239,55.0677,55.0151,55.0414,26516.0
2017-05-12 15:45:00,62.71,62.71,62.66,62.68,27247.0,55.0326,55.0326,54.9888,55.0063,27247.0
2017-05-12 15:50:00,62.68,62.69,62.67,62.68,17457.0,55.0063,55.0151,54.9975,55.0063,17457.0
2017-05-12 15:55:00,62.67,62.69,62.65,62.67,95289.0,54.9975,55.0151,54.98,54.9975,95289.0
2017-05-15 09:30:00,62.66,62.79,62.5,62.63,26079.0,54.9888,55.1028,54.8483,54.9624,26079.0
2017-05-15 09:35:00,62.67,62.67,62.62,62.62,10660.0,54.9975,54.9975,54.9536,54.9536,10660.0
2017-05-15 09:40:00,62.62,62.73,62.61,62.73,11458.0,54.9536,55.0502,54.9449,55.0502,11458.0
2017-05-15 09:45:00,62.7,62.78,62.7,62.78,8032.0,55.0239,55.0941,55.0239,55.0941,8032.0
2017-05-15 09:50:00,62.78,62.87,62.76,62.82,13832.0,55.0941,55.173,55.0765,55.1292,13832.0
2017-05-15 09:55:00,62.82,62.85,62.81,62.83,3609.0,55.1292,55.1555,55.1204,55.1379,3609.0
2017-05-15 10:00:00,62.83,62.9,62.82,62.89,5214.0,55.1379,55.1994,55.1292,55.1906,5214.0
2017-05-15 10:05:00,62.9,62.93,62.89,62.92,7260.0,55.1994,55.2257,55.1906,55.2169,7260.0
2017-05-15 10:10:00,62.92,62.92,62.79,62.82,7215.0,55.2169,55.2169,55.1028,55.1292,7215.0
2017-05-15 10:15:00,62.81,62.82,62.71,62.72,6087.0,55.1204,55.1292,55.0326,55.0414,6087.0
2017-05-15 10:20:00,62.73,62.76,62.67,62.71,20750.0,55.0502,55.0765,54.9975,55.0326,20750.0
2017-05-15 10:25:00,62.72,62.75,62.67,62.68,8238.0,55.0414,55.0677,54.9975,55.0063,8238.0
2017-05-15 10:30:00,62.69,62.72,62.63,62.67,19410.0,55.0151,55.0414,54.9624,54.9975,19410.0
2017-05-15 10:35:00,62.68,62.72,62.66,62.68,15830.0,55.0063,55.0414,54.9888,55.0063,15830.0
2017-05-15 10:40:00,62.69,62.72,62.68,62.72,5575.0,55.0151,55.0414,55.0063,55.0414,5575.0
2017-05-15 10:45:00,62.71,62.78,62.71,62.77,8798.0,55.0326,55.0941,55.0326,55.0853,8798.0
2017-05-15 10:50:00,62.78,62.83,62.78,62.82,7181.0,55.0941,55.1379,55.0941,55.1292,7181.0
2017-05-15 10:55:00,62.82,62.82,62.73,62.75,17936.0,55.1292,55.1292,55.0502,55.0677,17936.0
2017-05-15 11:00:00,62.76,62.8,62.76,62.8,4700.0,55.0765,55.1116,55.0765,55.1116,4700.0
2017-05-15 11:05:00,62.8,62.86,62.8,62.82,10479.0,55.1116,55.1643,55.1116,55.1292,10479.0
2017-05-15 11:10:00,62.82,62.82,62.8,62.81,3137.0,55.1292,55.1292,55.1116,55.1204,3137.0
2017-05-15 11:15:00,62.82,62.86,62.81,62.86,6901.0,55.1292,55.1643,55.1204,55.1643,6901.0
2017-05-15 11:20:00,62.87,62.88,62.86,62.87,3080.0,55.173,55.1818,55.1643,55.173,3080.0
2017-05-15 11:25:00,62.87,62.87,62.82,62.84,9421.0,55.173,55.173,55.1292,55.1467,9421.0
2017-05-15 11:30:00,62.85,62.87,62.84,62.85,3000.0,55.1555,55.173,55.1467,55.1555,3000.0
2017-05-15 11:35:00,62.86,62.87,62.86,62.86,1923.0,55.1643,55.173,55.1643,55.1643,1923.0
2017-05-15 11:40:00,62.87,62.89,62.86,62.88,5804.0,55.173,55.1906,55.1643,55.1818,5804.0
2017-05-15 11:45:00,62.88,62.88,62.85,62.86,7706.0,55.1818,55.1818,55.1555,55.1643,7706.0
2017-05-15 11:50:00,62.85,62.86,62.82,62.83,4572.0,55.1555,55.1643,55.1292,55.1379,4572.0
2017-05-15 11:55:00,62.84,62.86,62.82,62.84,7510.0,55.1467,55.1643,55.1292,55.1467,7510.0
2017-05-15 12:00:00,62.85,62.87,62.85,62.86,6648.0,55.1555,55.173,55.1555,55.1643,6648.0
2017-05-15 12:05:00,62.86,62.87,62.86,62.86,2400.0,55.1643,55.173,55.1643,55.1643,2400.0
2017-05-15 12:10:00,62.86,62.87,62.85,62.86,4800.0,55.1643,55.173,55.1555,55.1643,4800.0
2017-05-15 12:15:00,62.85,62.86,62.85,62.85,3300.0,55.1555,55.1643,55.1555,55.1555,3300.0
2017-05-15 12:20:00,62.86,62.86,62.83,62.84,7700.0,55.1643,55.1643,55.1379,55.1467,7700.0
2017-05-15 12:25:00,62.84,62.84,62.83,62.84,2004.0,55.1467,55.1467,55.1379,55.1467,2004.0
2017-05-15 12:30:00,62.84,62.84,62.83,62.84,1310.0,55.1467,55.1467,55.1379,55.1467,1310.0
2017-05-15 12:35:00,62.83,62.87,62.82,62.86,8993.0,55.1379,55.173,55.1292,55.1643,8993.0
2017-05-15 12:40:00,62.86,62.88,62.85,62.85,9495.0,55.1643,55.1818,55.1555,55.1555,9495.0
2017-05-15 12:45:00,62.85,62.86,62.84,62.86,6396.0,55.1555,55.1643,55.1467,55.1643,6396.0
2017-05-15 12:50:00,62.86,62.87,62.85,62.86,4207.0,55.1643,55.173,55.1555,55.1643,4207.0
2017-05-15 12:55:00,62.86,62.86,62.81,62.81,7401.0,55.1643,55.1643,55.1204,55.1204,7401.0
2017-05-15 13:00:00,62.81,62.84,62.81,62.83,8996.0,55.1204,55.1467,55.1204,55.1379,8996.0
2017-05-15 13:05:00,62.83,62.86,62.82,62.86,5240.0,55.1379,55.1643,55.1292,55.1643,5240.0
2017-05-15 13:10:00,62.86,62.88,62.85,62.88,4211.0,55.1643,55.1818,55.1555,55.1818,4211.0
2017-05-15 13:15:00,62.87,62.88,62.87,62.88,2554.0,55.173,55.1818,55.173,55.1818,2554.0
2017-05-15 13:20:00,62.88,62.93,62.87,62.92,6881.0,55.1818,55.2257,55.173,55.2169,6881.0
2017-05-15 13:25:00,62.92,62.93,62.91,62.93,3813.0,55.2169,55.2257,55.2081,55.2257,3813.0
2017-05-15 13:30:00,62.93,62.94,62.9,62.93,7461.0,55.2257,55.2345,55.1994,55.2257,7461.0
2017-05-15 13:35:00,62.94,62.95,62.93,62.94,3349.0,55.2345,55.2432,55.2257,55.2345,3349.0
2017-05-15 13:40:00,62.93,62.94,62.93,62.93,2346.0,55.2257,55.2345,55.2257,55.2257,2346.0
2017-05-15 13:45:00,62.93,62.96,62.92,62.96,8003.0,55.2257,55.252,55.2169,55.252,8003.0
2017-05-15 13:50:00,62.95,62.96,62.95,62.95,3172.0,55.2432,55.252,55.2432,55.2432,3172.0
2017-05-15 13:55:00,62.95,62.95,62.87,62.88,7900.0,55.2432,55.2432,55.173,55.1818,7900.0
2017-05-15 14:00:00,62.88,62.89,62.87,62.89,3154.0,55.1818,55.1906,55.173,55.1906,3154.0
2017-05-15 14:05:00,62.89,62.9,62.87,62.87,5208.0,55.1906,55.1994,55.173,55.173,5208.0
2017-05-15 14:10:00,62.88,62.88,62.85,62.88,6006.0,55.1818,55.1818,55.1555,55.1818,6006.0
2017-05-15 14:15:00,62.88,62.9,62.88,62.9,8183.0,55.1818,55.1994,55.1818,55.1994,8183.0
2017-05-15 14:20:00,62.9,62.9,62.87,62.88,5314.0,55.1994,55.1994,55.173,55.1818,5314.0
2017-05-15 14:25:00,62.89,62.89,62.84,62.85,5568.0,55.1906,55.1906,55.1467,55.1555,5568.0
2017-05-15 14:30:00,62.85,62.85,62.8,62.82,7539.0,55.1555,55.1555,55.1116,55.1292,7539.0
2017-05-15 14:35:00,62.82,62.84,62.81,62.84,3728.0,55.1292,55.1467,55.1204,55.1467,3728.0
2017-05-15 14:40:00,62.85,62.86,62.84,62.85,3967.0,55.1555,55.1643,55.1467,55.1555,3967.0
2017-05-15 14:45:00,62.85,62.86,62.83,62.84,3692.0,55.1555,55.1643,55.1379,55.1467,3692.0
2017-05-15 14:50:00,62.83,62.85,62.83,62.85,3500.0,55.1379,55.1555,55.1379,55.1555,3500.0
2017-05-15 14:55:00,62.85,62.87,62.84,62.87,7484.0,55.1555,55.173,55.1467,55.173,7484.0
2017-05-15 15:00:00,62.87,62.89,62.85,62.89,14765.0,55.173,55.1906,55.1555,55.1906,14765.0
2017-05-15 15:05:00,62.89,62.9,62.85,62.85,8190.0,55.1906,55.1994,55.1555,55.1555,8190.0
2017-05-15 15:10:00,62.86,62.87,62.84,62.85,20857.0,55.1643,55.173,55.1467,55.1555,20857.0
2017-05-15 15:15:00,62.85,62.87,62.84,62.85,6355.0,55.1555,55.173,55.1467,55.1555,6355.0
2017-05-15 15:20:00,62.85,62.86,62.83,62.84,7337.0,55.1555,55.1643,55.1379,55.1467,7337.0
2017-05-15 15:25:00,62.84,62.86,62.83,62.84,11670.0,55.1467,55.1643,55.1379,55.1467,11670.0
2017-05-15 15:30:00,62.84,62.9,62.84,62.9,12397.0,55.1467,55.1994,55.1467,55.1994,12397.0
2017-05-15 15:35:00,62.9,62.9,62.85,62.85,10602.0,55.1994,55.1994,55.1555,55.1555,10602.0
2017-05-15 15:40:00,62.85,62.88,62.85,62.88,11209.0,55.1555,55.1818,55.1555,55.1818,11209.0
2017-05-15 15:45:00,62.87,62.89,62.85,62.89,28705.0,55.173,55.1906,55.1555,55.1906,28705.0
2017-05-15 15:50:00,62.9,62.9,62.89,62.89,14008.0,55.1994,55.1994,55.1906,55.1906,14008.0
2017-05-15 15:55:00,62.89,62.9,62.82,62.88,177523.0,55.1906,55.1994,55.1292,55.1818,177523.0
2017-05-16 09:30:00,62.89,63.09,62.89,62.93,16600.0,55.1906,55.3661,55.1906,55.2257,16600.0
2017-05-16 09:35:00,62.93,62.93,62.81,62.84,5132.0,55.2257,55.2257,55.1204,55.1467,5132.0
2017-05-16 09:40:00,62.83,62.87,62.81,62.82,7319.0,55.1379,55.173,55.1204,55.1292,7319.0
2017-05-16 09:45:00,62.81,62.81,62.76,62.78,7728.0,55.1204,55.1204,55.0765,55.0941,7728.0
2017-05-16 09:50:00,62.76,62.76,62.67,62.74,5500.0,55.0765,55.0765,54.9975,55.059,5500.0
2017-05-16 09:55:00,62.74,62.74,62.69,62.69,2600.0,55.059,55.059,55.0151,55.0151,2600.0
2017-05-16 10:00:00,62.69,62.71,62.58,62.62,8066.0,55.0151,55.0326,54.9185,54.9536,8066.0
2017-05-16 10:05:00,62.61,62.62,62.58,62.58,9863.0,54.9449,54.9536,54.9185,54.9185,9863.0
2017-05-16 10:10:00,62.57,62.57,62.51,62.52,10589.0,54.9098,54.9098,54.8571,54.8659,10589.0
2017-05-16 10:15:00,62.53,62.54,62.39,62.48,32092.0,54.8747,54.8834,54.7518,54.8308,32092.0
2017-05-16 10:20:00,62.48,62.48,62.39,62.4,8859.0,54.8308,54.8308,54.7518,54.7606,8859.0
2017-05-16 10:25:00,62.42,62.47,62.37,62.4,21033.0,54.7781,54.822,54.7343,54.7606,21033.0
2017-05-16 10:30:00,62.4,62.41,62.34,62.39,17788.0,54.7606,54.7694,54.7079,54.7518,17788.0
2017-05-16 10:35:00,62.39,62.4,62.37,62.37,8310.0,54.7518,54.7606,54.7343,54.7343,8310.0
2017-05-16 10:40:00,62.37,62.37,62.27,62.3,14146.0,54.7343,54.7343,54.6465,54.6728,14146.0
2017-05-16 10:45:00,62.29,62.35,62.28,62.33,5691.0,54.6641,54.7167,54.6553,54.6992,5691.0
2017-05-16 10:50:00,62.33,62.33,62.29,62.3,11301.0,54.6992,54.6992,54.6641,54.6728,11301.0
2017-05-16 10:55:00,62.3,62.3,62.24,62.24,12049.0,54.6728,54.6728,54.6202,54.6202,12049.0
2017-05-16 11:00:00,62.25,62.28,62.22,62.28,14664.0,54.6289,54.6553,54.6026,54.6553,14664.0
2017-05-16 11:05:00,62.29,62.31,62.28,62.28,6312.0,54.6641,54.6816,54.6553,54.6553,6312.0
2017-05-16 11:10:00,62.28,62.28,62.25,62.26,9456.0,54.6553,54.6553,54.6289,54.6377,9456.0
2017-05-16 11:15:00,62.26,62.3,62.25,62.3,7217.0,54.6377,54.6728,54.6289,54.6728,7217.0
2017-05-16 11:20:00,62.3,62.39,62.28,62.39,12617.0,54.6728,54.7518,54.6553,54.7518,12617.0
2017-05-16 11:25:00,62.39,62.39,62.37,62.39,6108.0,54.7518,54.7518,54.7343,54.7518,6108.0
2017-05-16 11:30:00,62.39,62.39,62.3,62.33,8914.0,54.7518,54.7518,54.6728,54.6992,8914.0
2017-05-16 11:35:00,62.33,62.34,62.32,62.33,7162.0,54.6992,54.7079,54.6904,54.6992,7162.0
2017-05-16 11:40:00,62.34,62.34,62.28,62.28,6500.0,54.7079,54.7079,54.6553,54.6553,6500.0
2017-05-16 11:45:00,62.28,62.31,62.27,62.28,11334.0,54.6553,54.6816,54.6465,54.6553,11334.0
2017-05-16 11:50:00,62.28,62.28,62.24,62.24,13867.0,54.6553,54.6553,54.6202,54.6202,13867.0
2017-05-16 11:55:00,62.25,62.25,62.2,62.22,10437.0,54.6289,54.6289,54.5851,54.6026,10437.0
2017-05-16 12:00:00,62.22,62.26,62.2,62.26,15805.0,54.6026,54.6377,54.5851,54.6377,15805.0
2017-05-16 12:05:00,62.27,62.3,62.26,62.3,4732.0,54.6465,54.6728,54.6377,54.6728,4732.0
2017-05-16 12:10:00,62.3,62.34,62.3,62.33,9942.0,54.6728,54.7079,54.6728,54.6992,9942.0
2017-05-16 12:15:00,62.33,62.33,62.28,62.28,5505.0,54.6992,54.6992,54.6553,54.6553,5505.0
2017-05-16 12:20:00,62.28,62.3,62.27,62.28,5851.0,54.6553,54.6728,54.6465,54.6553,5851.0
2017-05-16 12:25:00,62.27,62.3,62.27,62.29,6668.0,54.6465,54.6728,54.6465,54.6641,6668.0
2017-05-16 12:30:00,62.28,62.28,62.22,62.25,12527.0,54.6553,54.6553,54.6026,54.6289,12527.0
2017-05-16 12:35:00,62.25,62.29,62.25,62.28,5726.0,54.6289,54.6641,54.6289,54.6553,5726.0
2017-05-16 12:40:00,62.27,62.28,62.23,62.28,6933.0,54.6465,54.6553,54.6114,54.6553,6933.0
2017-05-16 12:45:00,62.28,62.3,62.27,62.29,4201.0,54.6553,54.6728,54.6465,54.6641,4201.0
2017-05-16 12:50:00,62.29,62.3,62.28,62.28,3650.0,54.6641,54.6728,54.6553,54.6553,3650.0
2017-05-16 12:55:00,62.28,62.28,62.27,62.27,6151.0,54.6553,54.6553,54.6465,54.6465,6151.0
2017-05-16 13:00:00,62.27,62.27,62.23,62.24,6993.0,54.6465,54.6465,54.6114,54.6202,6993.0
2017-05-16 13:05:00,62.25,62.25,62.22,62.22,4985.0,54.6289,54.6289,54.6026,54.6026,4985.0
2017-05-16 13:10:00,62.22,62.23,62.22,62.22,3401.0,54.6026,54.6114,54.6026,54.6026,3401.0
2017-05-16 13:15:00,62.22,62.22,62.18,62.19,6188.0,54.6026,54.6026,54.5675,54.5763,6188.0
2017-05-16 13:20:00,62.18,62.2,62.18,62.19,3608.0,54.5675,54.5851,54.5675,54.5763,3608.0
2017-05-16 13:25:00,62.19,62.19,62.17,62.17,5836.0,54.5763,54.5763,54.5587,54.5587,5836.0
2017-05-16 13:30:00,62.18,62.22,62.18,62.21,6193.0,54.5675,54.6026,54.5675,54.5938,6193.0
2017-05-16 13:35:00,62.21,62.24,62.2,62.23,6545.0,54.5938,54.6202,54.5851,54.6114,6545.0
2017-05-16 13:40:00,62.23,62.27,62.22,62.27,7270.0,54.6114,54.6465,54.6026,54.6465,7270.0
2017-05-16 13:45:00,62.26,62.27,62.26,62.26,2990.0,54.6377,54.6465,54.6377,54.6377,2990.0
2017-05-16 13:50:00,62.26,62.27,62.22,62.22,5676.0,54.6377,54.6465,54.6026,54.6026,5676.0
2017-05-16 13:55:00,62.22,62.22,62.19,62.2,8839.0,54.6026,54.6026,54.5763,54.5851,8839.0
2017-05-16 14:00:00,62.21,62.22,62.2,62.21,4591.0,54.5938,54.6026,54.5851,54.5938,4591.0
2017-05-16 14:05:00,62.21,62.22,62.21,62.22,3400.0,54.5938,54.6026,54.5938,54.6026,3400.0
2017-05-16 14:10:00,62.21,62.21,62.17,62.2,8389.0,54.5938,54.5938,54.5587,54.5851,8389.0
2017-05-16 14:15:00,62.2,62.2,62.18,62.19,7456.0,54.5851,54.5851,54.5675,54.5763,7456.0
2017-05-16 14:20:00,62.2,62.2,62.13,62.13,23425.0,54.5851,54.5851,54.5236,54.5236,23425.0
2017-05-16 14:25:00,62.13,62.14,62.1,62.14,12482.0,54.5236,54.5324,54.4973,54.5324,12482.0
2017-05-16 14:30:00,62.14,62.15,62.13,62.15,5271.0,54.5324,54.5412,54.5236,54.5412,5271.0
2017-05-16 14:35:00,62.14,62.15,62.09,62.11,13312.0,54.5324,54.5412,54.4885,54.5061,13312.0
2017-05-16 14:40:00,62.11,62.11,62.09,62.09,4413.0,54.5061,54.5061,54.4885,54.4885,4413.0
2017-05-16 14:45:00,62.1,62.13,62.08,62.09,18084.0,54.4973,54.5236,54.4798,54.4885,18084.0
2017-05-16 14:50:00,62.1,62.11,62.08,62.09,8050.0,54.4973,54.5061,54.4798,54.4885,8050.0
2017-05-16 14:55:00,62.08,62.13,62.08,62.13,9181.0,54.4798,54.5236,54.4798,54.5236,9181.0
2017-05-16 15:00:00,62.12,62.16,62.12,62.13,9936.0,54.5149,54.55,54.5149,54.5236,9936.0
2017-05-16 15:05:00,62.13,62.14,62.11,62.12,7165.0,54.5236,54.5324,54.5061,54.5149,7165.0
2017-05-16 15:10:00,62.11,62.14,62.11,62.14,7723.0,54.5061,54.5324,54.5061,54.5324,7723.0
2017-05-16 15:15:00,62.14,62.15,62.13,62.15,5890.0,54.5324,54.5412,54.5236,54.5412,5890.0
2017-05-16 15:20:00,62.15,62.19,62.13,62.14,21406.0,54.5412,54.5763,54.5236,54.5324,21406.0
2017-05-16 15:25:00,62.14,62.17,62.14,62.16,9187.0,54.5324,54.5587,54.5324,54.55,9187.0
2017-05-16 15:30:00,62.16,62.17,62.15,62.15,13709.0,54.55,54.5587,54.5412,54.5412,13709.0
2017-05-16 15:35:00,62.15,62.18,62.13,62.14,25981.0,54.5412,54.5675,54.5236,54.5324,25981.0
2017-05-16 15:40:00,62.14,62.15,62.12,62.14,16216.0,54.5324,54.5412,54.5149,54.5324,16216.0
2017-05-16 15:45:00,62.14,62.15,62.12,62.14,32858.0,54.5324,54.5412,54.5149,54.5324,32858.0
2017-05-16 15:50:00,62.15,62.19,62.13,62.19,29337.0,54.5412,54.5763,54.5236,54.5763,29337.0
2017-05-16 15:55:00,62.19,62.2,62.16,62.17,80469.0,54.5763,54.5851,54.55,54.5587,80469.0
2017-05-17 09:30:00,61.82,61.97,61.6,61.9,23778.0,54.2516,54.3832,54.0585,54.3218,23778.0
2017-05-17 09:35:00,61.9,62.01,61.9,62.01,9636.0,54.3218,54.4183,54.3218,54.4183,9636.0
2017-05-17 09:40:00,61.99,61.99,61.92,61.95,9161.0,54.4008,54.4008,54.3393,54.3657,9161.0
2017-05-17 09:45:00,61.91,61.94,61.89,61.92,9035.0,54.3306,54.3569,54.313,54.3393,9035.0
2017-05-17 09:50:00,61.9,61.91,61.79,61.79,10199.0,54.3218,54.3306,54.2253,54.2253,10199.0
2017-05-17 09:55:00,61.83,61.88,61.76,61.79,10638.0,54.2604,54.3042,54.1989,54.2253,10638.0
2017-05-17 10:00:00,61.78,61.79,61.73,61.75,8424.0,54.2165,54.2253,54.1726,54.1902,8424.0
2017-05-17 10:05:00,61.73,61.78,61.68,61.78,13702.0,54.1726,54.2165,54.1287,54.2165,13702.0
2017-05-17 10:10:00,61.78,61.78,61.67,61.67,12274.0,54.2165,54.2165,54.12,54.12,12274.0
2017-05-17 10:15:00,61.69,61.77,61.68,61.73,13307.0,54.1375,54.2077,54.1287,54.1726,13307.0
2017-05-17 10:20:00,61.73,61.74,61.67,61.67,8643.0,54.1726,54.1814,54.12,54.12,8643.0
2017-05-17 10:25:00,61.68,61.68,61.6,61.62,13036.0,54.1287,54.1287,54.0585,54.0761,13036.0
2017-05-17 10:30:00,61.63,61.67,61.63,61.64,11566.0,54.0849,54.12,54.0849,54.0936,11566.0
2017-05-17 10:35:00,61.63,61.68,61.56,61.58,30822.0,54.0849,54.1287,54.0234,54.041,30822.0
2017-05-17 10:40:00,61.58,61.67,61.57,61.61,15825.0,54.041,54.12,54.0322,54.0673,15825.0
2017-05-17 10:45:00,61.61,61.64,61.6,61.62,14779.0,54.0673,54.0936,54.0585,54.0761,14779.0
2017-05-17 10:50:00,61.61,61.62,61.52,61.53,17083.0,54.0673,54.0761,53.9883,53.9971,17083.0
2017-05-17 10:55:00,61.53,61.55,61.47,61.49,26211.0,53.9971,54.0146,53.9444,53.962,26211.0
2017-05-17 11:00:00,61.48,61.54,61.47,61.54,18382.0,53.9532,54.0059,53.9444,54.0059,18382.0
2017-05-17 11:05:00,61.54,61.61,61.53,61.61,18148.0,54.0059,54.0673,53.9971,54.0673,18148.0
2017-05-17 11:10:00,61.6,61.65,61.57,61.65,18625.0,54.0585,54.1024,54.0322,54.1024,18625.0
2017-05-17 11:15:00,61.64,61.66,61.61,61.65,32986.0,54.0936,54.1112,54.0673,54.1024,32986.0
2017-05-17 11:20:00,61.64,61.64,61.59,61.59,17049.0,54.0936,54.0936,54.0497,54.0497,17049.0
2017-05-17 11:25:00,61.59,61.6,61.54,61.54,15905.0,54.0497,54.0585,54.0059,54.0059,15905.0
2017-05-17 11:30:00,61.54,61.54,61.48,61.5,13588.0,54.0059,54.0059,53.9532,53.9708,13588.0
2017-05-17 11:35:00,61.49,61.55,61.49,61.55,14230.0,53.962,54.0146,53.962,54.0146,14230.0
2017-05-17 11:40:00,61.56,61.58,61.52,61.54,20145.0,54.0234,54.041,53.9883,54.0059,20145.0
2017-05-17 11:45:00,61.54,61.55,61.49,61.5,21639.0,54.0059,54.0146,53.962,53.9708,21639.0
2017-05-17 11:50:00,61.49,61.5,61.43,61.45,18549.0,53.962,53.9708,53.9093,53.9269,18549.0
2017-05-17 11:55:00,61.45,61.54,61.44,61.51,16703.0,53.9269,54.0059,53.9181,53.9795,16703.0
2017-05-17 12:00:00,61.51,61.52,61.49,61.5,11282.0,53.9795,53.9883,53.962,53.9708,11282.0
2017-05-17 12:05:00,61.49,61.5,61.45,61.46,25008.0,53.962,53.9708,53.9269,53.9357,25008.0
2017-05-17 12:10:00,61.47,61.48,61.39,61.4,18034.0,53.9444,53.9532,53.8742,53.883,18034.0
2017-05-17 12:15:00,61.4,61.41,61.36,61.36,15948.0,53.883,53.8918,53.8479,53.8479,15948.0
2017-05-17 12:20:00,61.37,61.39,61.36,61.37,21853.0,53.8567,53.8742,53.8479,53.8567,21853.0
2017-05-17 12:25:00,61.37,61.39,61.35,61.35,15675.0,53.8567,53.8742,53.8391,53.8391,15675.0
2017-05-17 12:30:00,61.34,61.34,61.31,61.32,13489.0,53.8304,53.8304,53.804,53.8128,13489.0
2017-05-17 12:35:00,61.33,61.36,61.32,61.35,50720.0,53.8216,53.8479,53.8128,53.8391,50720.0
2017-05-17 12:40:00,61.35,61.45,61.35,61.45,11985.0,53.8391,53.9269,53.8391,53.9269,11985.0
2017-05-17 12:45:00,61.45,61.45,61.38,61.4,14114.0,53.9269,53.9269,53.8655,53.883,14114.0
2017-05-17 12:50:00,61.4,61.42,61.37,61.42,13605.0,53.883,53.9006,53.8567,53.9006,13605.0
2017-05-17 12:55:00,61.41,61.43,61.4,61.43,20607.0,53.8918,53.9093,53.883,53.9093,20607.0
2017-05-17 13:00:00,61.42,61.42,61.35,61.36,14726.0,53.9006,53.9006,53.8391,53.8479,14726.0
2017-05-17 13:05:00,61.36,61.37,61.34,61.35,12559.0,53.8479,53.8567,53.8304,53.8391,12559.0
2017-05-17 13:10:00,61.36,61.39,61.35,61.37,17655.0,53.8479,53.8742,53.8391,53.8567,17655.0
2017-05-17 13:15:00,61.37,61.38,61.34,61.34,20550.0,53.8567,53.8655,53.8304,53.8304,20550.0
2017-05-17 13:20:00,61.35,61.36,61.32,61.32,29940.0,53.8391,53.8479,53.8128,53.8128,29940.0
2017-05-17 13:25:00,61.33,61.39,61.31,61.37,27413.0,53.8216,53.8742,53.804,53.8567,27413.0
2017-05-17 13:30:00,61.38,61.45,61.37,61.44,29483.0,53.8655,53.9269,53.8567,53.9181,29483.0
2017-05-17 13:35:00,61.44,61.51,61.42,61.51,32103.0,53.9181,53.9795,53.9006,53.9795,32103.0
2017-05-17 13:40:00,61.51,61.52,61.44,61.45,26984.0,53.9795,53.9883,53.9181,53.9269,26984.0
2017-05-17 13:45:00,61.46,61.48,61.43,61.47,16521.0,53.9357,53.9532,53.9093,53.9444,16521.0
2017-05-17 13:50:00,61.47,61.5,61.46,61.49,11879.0,53.9444,53.9708,53.9357,53.962,11879.0
2017-05-17 13:55:00,61.48,61.49,61.45,61.48,13373.0,53.9532,53.962,53.9269,53.9532,13373.0
2017-05-17 14:00:00,61.48,61.5,61.46,61.5,15813.0,53.9532,53.9708,53.9357,53.9708,15813.0
2017-05-17 14:05:00,61.5,61.52,61.48,61.49,18431.0,53.9708,53.9883,53.9532,53.962,18431.0
2017-05-17 14:10:00,61.5,61.5,61.46,61.48,16653.0,53.9708,53.9708,53.9357,53.9532,16653.0
2017-05-17 14:15:00,61.48,61.5,61.43,61.5,17024.0,53.9532,53.9708,53.9093,53.9708,17024.0
2017-05-17 14:20:00,61.51,61.51,61.43,61.45,14065.0,53.9795,53.9795,53.9093,53.9269,14065.0
2017-05-17 14:25:00,61.46,61.5,61.43,61.44,16762.0,53.9357,53.9708,53.9093,53.9181,16762.0
2017-05-17 14:30:00,61.44,61.49,61.44,61.44,15005.0,53.9181,53.962,53.9181,53.9181,15005.0
2017-05-17 14:35:00,61.45,61.49,61.43,61.46,22742.0,53.9269,53.962,53.9093,53.9357,22742.0
2017-05-17 14:40:00,61.46,61.49,61.42,61.43,14472.0,53.9357,53.962,53.9006,53.9093,14472.0
2017-05-17 14:45:00,61.43,61.49,61.42,61.46,17442.0,53.9093,53.962,53.9006,53.9357,17442.0
2017-05-17 14:50:00,61.47,61.52,61.46,61.52,12640.0,53.9444,53.9883,53.9357,53.9883,12640.0
2017-05-17 14:55:00,61.52,61.52,61.48,61.5,15780.0,53.9883,53.9883,53.9532,53.9708,15780.0
2017-05-17 15:00:00,61.51,61.53,61.48,61.53,25259.0,53.9795,53.9971,53.9532,53.9971,25259.0
2017-05-17 15:05:00,61.53,61.55,61.5,61.51,20923.0,53.9971,54.0146,53.9708,53.9795,20923.0
2017-05-17 15:10:00,61.51,61.52,61.44,61.51,25188.0,53.9795,53.9883,53.9181,53.9795,25188.0
2017-05-17 15:15:00,61.5,61.52,61.46,61.5,29132.0,53.9708,53.9883,53.9357,53.9708,29132.0
2017-05-17 15:20:00,61.51,61.51,61.46,61.46,21217.0,53.9795,53.9795,53.9357,53.9357,21217.0
2017-05-17 15:25:00,61.47,61.47,61.4,61.41,28770.0,53.9444,53.9444,53.883,53.8918,28770.0
2017-05-17 15:30:00,61.4,61.42,61.37,61.39,26749.0,53.883,53.9006,53.8567,53.8742,26749.0
2017-05-17 15:35:00,61.39,61.44,61.37,61.42,37810.0,53.8742,53.9181,53.8567,53.9006,37810.0
2017-05-17 15:40:00,61.42,61.46,61.35,61.36,44767.0,53.9006,53.9357,53.8391,53.8479,44767.0
2017-05-17 15:45:00,61.36,61.39,61.3,61.34,58913.0,53.8479,53.8742,53.7953,53.8304,58913.0
2017-05-17 15:50:00,61.34,61.34,61.23,61.23,64357.0,53.8304,53.8304,53.7338,53.7338,64357.0
2017-05-17 15:55:00,61.24,61.29,61.22,61.25,147755.0,53.7426,53.7865,53.725,53.7514,147755.0
2017-05-18 09:30:00,61.35,61.44,61.13,61.13,31367.0,53.8391,53.9181,53.6461,53.6461,31367.0
2017-05-18 09:35:00,61.15,61.15,61.01,61.05,23389.0,53.6636,53.6636,53.5408,53.5759,23389.0
2017-05-18 09:40:00,61.04,61.14,61.02,61.1,19052.0,53.5671,53.6548,53.5495,53.6197,19052.0
2017-05-18 09:45:00,61.1,61.17,61.06,61.12,21876.0,53.6197,53.6812,53.5846,53.6373,21876.0
2017-05-18 09:50:00,61.12,61.22,61.06,61.21,31429.0,53.6373,53.725,53.5846,53.7163,31429.0
2017-05-18 09:55:00,61.21,61.38,61.16,61.38,21652.0,53.7163,53.8655,53.6724,53.8655,21652.0
2017-05-18 10:00:00,61.38,61.61,61.37,61.61,40314.0,53.8655,54.0673,53.8567,54.0673,40314.0
2017-05-18 10:05:00,61.6,61.63,61.55,61.63,10953.0,54.0585,54.0849,54.0146,54.0849,10953.0
2017-05-18 10:10:00,61.64,61.66,61.58,61.58,12346.0,54.0936,54.1112,54.041,54.041,12346.0
2017-05-18 10:15:00,61.58,61.62,61.52,61.59,12458.0,54.041,54.0761,53.9883,54.0497,12458.0
2017-05-18 10:20:00,61.58,61.58,61.51,61.52,8340.0,54.041,54.041,53.9795,53.9883,8340.0
2017-05-18 10:25:00,61.53,61.62,61.52,61.59,8385.0,53.9971,54.0761,53.9883,54.0497,8385.0
2017-05-18 10:30:00,61.58,61.66,61.51,61.54,6523.0,54.041,54.1112,53.9795,54.0059,6523.0
2017-05-18 10:35:00,61.52,61.54,61.42,61.46,9892.0,53.9883,54.0059,53.9006,53.9357,9892.0
2017-05-18 10:40:00,61.46,61.46,61.41,61.41,15360.0,53.9357,53.9357,53.8918,53.8918,15360.0
2017-05-18 10:45:00,61.41,61.55,61.41,61.55,5815.0,53.8918,54.0146,53.8918,54.0146,5815.0
2017-05-18 10:50:00,61.55,61.55,61.48,61.55,6939.0,54.0146,54.0146,53.9532,54.0146,6939.0
2017-05-18 10:55:00,61.56,61.57,61.53,61.53,4280.0,54.0234,54.0322,53.9971,53.9971,4280.0
2017-05-18 11:00:00,61.54,61.64,61.54,61.62,17736.0,54.0059,54.0936,54.0059,54.0761,17736.0
2017-05-18 11:05:00,61.62,61.64,61.58,61.64,8112.0,54.0761,54.0936,54.041,54.0936,8112.0
2017-05-18 11:10:00,61.64,61.64,61.58,61.58,6924.0,54.0936,54.0936,54.041,54.041,6924.0
2017-05-18 11:15:00,61.6,61.65,61.57,61.64,6852.0,54.0585,54.1024,54.0322,54.0936,6852.0
2017-05-18 11:20:00,61.64,61.71,61.62,61.71,6927.0,54.0936,54.1551,54.0761,54.1551,6927.0
2017-05-18 11:25:00,61.71,61.71,61.65,61.66,5792.0,54.1551,54.1551,54.1024,54.1112,5792.0
2017-05-18 11:30:00,61.67,61.72,61.65,61.7,5099.0,54.12,54.1638,54.1024,54.1463,5099.0
2017-05-18 11:35:00,61.7,61.7,61.62,61.63,9113.0,54.1463,54.1463,54.0761,54.0849,9113.0
2017-05-18 11:40:00,61.64,61.66,61.62,61.62,6772.0,54.0936,54.1112,54.0761,54.0761,6772.0
2017-05-18 11:45:00,61.63,61.69,61.63,61.68,4749.0,54.0849,54.1375,54.0849,54.1287,4749.0
2017-05-18 11:50:00,61.66,61.66,61.65,61.65,3320.0,54.1112,54.1112,54.1024,54.1024,3320.0
2017-05-18 11:55:00,61.66,61.66,61.62,61.64,6836.0,54.1112,54.1112,54.0761,54.0936,6836.0
2017-05-18 12:00:00,61.63,61.65,61.59,61.6,9251.0,54.0849,54.1024,54.0497,54.0585,9251.0
2017-05-18 12:05:00,61.6,61.64,61.6,61.63,4300.0,54.0585,54.0936,54.0585,54.0849,4300.0
2017-05-18 12:10:00,61.63,61.68,61.63,61.67,4004.0,54.0849,54.1287,54.0849,54.12,4004.0
2017-05-18 12:15:00,61.66,61.67,61.64,61.65,6000.0,54.1112,54.12,54.0936,54.1024,6000.0
2017-05-18 12:20:00,61.65,61.7,61.64,61.7,4068.0,54.1024,54.1463,54.0936,54.1463,4068.0
2017-05-18 12:25:00,61.7,61.73,61.7,61.7,5343.0,54.1463,54.1726,54.1463,54.1463,5343.0
2017-05-18 12:30:00,61.72,61.75,61.71,61.71,6406.0,54.1638,54.1902,54.1551,54.1551,6406.0
2017-05-18 12:35:00,61.7,61.75,61.7,61.71,5690.0,54.1463,54.1902,54.1463,54.1551,5690.0
2017-05-18 12:40:00,61.71,61.72,61.66,61.72,4364.0,54.1551,54.1638,54.1112,54.1638,4364.0
2017-05-18 12:45:00,61.71,61.71,61.67,61.7,12156.0,54.1551,54.1551,54.12,54.1463,12156.0
2017-05-18 12:50:00,61.7,61.7,61.65,61.66,5807.0,54.1463,54.1463,54.1024,54.1112,5807.0
2017-05-18 12:55:00,61.67,61.72,61.66,61.72,20092.0,54.12,54.1638,54.1112,54.1638,20092.0
2017-05-18 13:00:00,61.72,61.73,61.67,61.7,6128.0,54.1638,54.1726,54.12,54.1463,6128.0
2017-05-18 13:05:00,61.7,61.7,61.64,61.66,6907.0,54.1463,54.1463,54.0936,54.1112,6907.0
2017-05-18 13:10:00,61.66,61.68,61.65,61.67,3049.0,54.1112,54.1287,54.1024,54.12,3049.0
2017-05-18 13:15:00,61.67,61.73,61.67,61.72,9688.0,54.12,54.1726,54.12,54.1638,9688.0
2017-05-18 13:20:00,61.72,61.73,61.69,61.72,4649.0,54.1638,54.1726,54.1375,54.1638,4649.0
2017-05-18 13:25:00,61.72,61.73,61.69,61.71,12925.0,54.1638,54.1726,54.1375,54.1551,12925.0
2017-05-18 13:30:00,61.7,61.72,61.66,61.71,8904.0,54.1463,54.1638,54.1112,54.1551,8904.0
2017-05-18 13:35:00,61.7,61.7,61.66,61.69,6689.0,54.1463,54.1463,54.1112,54.1375,6689.0
2017-05-18 13:40:00,61.69,61.69,61.63,61.68,12425.0,54.1375,54.1375,54.0849,54.1287,12425.0
2017-05-18 13:45:00,61.69,61.7,61.66,61.7,6317.0,54.1375,54.1463,54.1112,54.1463,6317.0
2017-05-18 13:50:00,61.71,61.78,61.7,61.78,8091.0,54.1551,54.2165,54.1463,54.2165,8091.0
2017-05-18 13:55:00,61.78,61.81,61.74,61.75,11293.0,54.2165,54.2428,54.1814,54.1902,11293.0
2017-05-18 14:00:00,61.75,61.88,61.75,61.85,14132.0,54.1902,54.3042,54.1902,54.2779,14132.0
2017-05-18 14:05:00,61.85,61.92,61.84,61.92,13392.0,54.2779,54.3393,54.2691,54.3393,13392.0
2017-05-18 14:10:00,61.92,61.93,61.88,61.9,14706.0,54.3393,54.3481,54.3042,54.3218,14706.0
2017-05-18 14:15:00,61.9,61.9,61.85,61.88,12665.0,54.3218,54.3218,54.2779,54.3042,12665.0
2017-05-18 14:20:00,61.89,61.94,61.88,61.91,17810.0,54.313,54.3569,54.3042,54.3306,17810.0
2017-05-18 14:25:00,61.91,61.97,61.9,61.94,11004.0,54.3306,54.3832,54.3218,54.3569,11004.0
2017-05-18 14:30:00,61.94,62.0,61.94,61.96,16244.0,54.3569,54.4096,54.3569,54.3745,16244.0
2017-05-18 14:35:00,61.96,61.99,61.95,61.96,6668.0,54.3745,54.4008,54.3657,54.3745,6668.0
2017-05-18 14:40:00,61.96,61.99,61.95,61.98,7809.0,54.3745,54.4008,54.3657,54.392,7809.0
2017-05-18 14:45:00,61.98,61.99,61.94,61.97,18812.0,54.392,54.4008,54.3569,54.3832,18812.0
2017-05-18 14:50:00,61.97,61.99,61.92,61.93,12413.0,54.3832,54.4008,54.3393,54.3481,12413.0
2017-05-18 14:55:00,61.94,61.94,61.92,61.94,8824.0,54.3569,54.3569,54.3393,54.3569,8824.0
2017-05-18 15:00:00,61.94,61.96,61.92,61.93,13597.0,54.3569,54.3745,54.3393,54.3481,13597.0
2017-05-18 15:05:00,61.93,61.94,61.9,61.93,12558.0,54.3481,54.3569,54.3218,54.3481,12558.0
2017-05-18 15:10:00,61.93,61.97,61.91,61.91,18651.0,54.3481,54.3832,54.3306,54.3306,18651.0
2017-05-18 15:15:00,61.91,61.92,61.88,61.92,14769.0,54.3306,54.3393,54.3042,54.3393,14769.0
2017-05-18 15:20:00,61.91,61.93,61.88,61.9,23601.0,54.3306,54.3481,54.3042,54.3218,23601.0
2017-05-18 15:25:00,61.89,61.9,61.83,61.87,21903.0,54.313,54.3218,54.2604,54.2955,21903.0
2017-05-18 15:30:00,61.88,61.88,61.8,61.82,29606.0,54.3042,54.3042,54.234,54.2516,29606.0
2017-05-18 15:35:00,61.82,61.82,61.76,61.79,49378.0,54.2516,54.2516,54.1989,54.2253,49378.0
2017-05-18 15:40:00,61.79,61.79,61.71,61.73,44060.0,54.2253,54.2253,54.1551,54.1726,44060.0
2017-05-18 15:45:00,61.74,61.8,61.73,61.77,80805.0,54.1814,54.234,54.1726,54.2077,80805.0
2017-05-18 15:50:00,61.77,61.77,61.72,61.74,79343.0,54.2077,54.2077,54.1638,54.1814,79343.0
2017-05-18 15:55:00,61.74,61.77,61.66,61.67,86724.0,54.1814,54.2077,54.1112,54.12,86724.0
2017-05-19 09:30:00,61.67,61.7,61.54,61.63,105362.0,54.12,54.1463,54.0059,54.0849,105362.0
2017-05-19 09:35:00,61.55,61.63,61.48,61.56,19191.0,54.0146,54.0849,53.9532,54.0234,19191.0
2017-05-19 09:40:00,61.57,61.65,61.5,61.51,42201.0,54.0322,54.1024,53.9708,53.9795,42201.0
2017-05-19 09:45:00,61.51,61.6,61.49,61.59,24893.0,53.9795,54.0585,53.962,54.0497,24893.0
2017-05-19 09:50:00,61.6,61.63,61.57,61.57,26975.0,54.0585,54.0849,54.0322,54.0322,26975.0
2017-05-19 09:55:00,61.57,61.57,61.49,61.5,4348.0,54.0322,54.0322,53.962,53.9708,4348.0
2017-05-19 10:00:00,61.5,61.54,61.49,61.51,12772.0,53.9708,54.0059,53.962,53.9795,12772.0
2017-05-19 10:05:00,61.5,61.51,61.47,61.47,7285.0,53.9708,53.9795,53.9444,53.9444,7285.0
2017-05-19 10:10:00,61.49,61.51,61.47,61.49,9233.0,53.962,53.9795,53.9444,53.962,9233.0
2017-05-19 10:15:00,61.5,61.54,61.44,61.45,11215.0,53.9708,54.0059,53.9181,53.9269,11215.0
2017-05-19 10:20:00,61.45,61.49,61.45,61.46,9377.0,53.9269,53.962,53.9269,53.9357,9377.0
2017-05-19 10:25:00,61.46,61.54,61.44,61.54,10763.0,53.9357,54.0059,53.9181,54.0059,10763.0
2017-05-19 10:30:00,61.51,61.51,61.36,61.37,11090.0,53.9795,53.9795,53.8479,53.8567,11090.0
2017-05-19 10:35:00,61.36,61.37,61.34,61.36,6848.0,53.8479,53.8567,53.8304,53.8479,6848.0
2017-05-19 10:40:00,61.36,61.37,61.33,61.36,16782.0,53.8479,53.8567,53.8216,53.8479,16782.0
2017-05-19 10:45:00,61.36,61.4,61.35,61.36,23257.0,53.8479,53.883,53.8391,53.8479,23257.0
2017-05-19 10:50:00,61.36,61.41,61.35,61.39,20174.0,53.8479,53.8918,53.8391,53.8742,20174.0
2017-05-19 10:55:00,61.4,61.43,61.37,61.38,7823.0,53.883,53.9093,53.8567,53.8655,7823.0
2017-05-19 11:00:00,61.39,61.39,61.27,61.29,8645.0,53.8742,53.8742,53.7689,53.7865,8645.0
2017-05-19 11:05:00,61.29,61.35,61.28,61.33,8250.0,53.7865,53.8391,53.7777,53.8216,8250.0
2017-05-19 11:10:00,61.32,61.35,61.3,61.33,11306.0,53.8128,53.8391,53.7953,53.8216,11306.0
2017-05-19 11:15:00,61.33,61.34,61.31,61.32,11586.0,53.8216,53.8304,53.804,53.8128,11586.0
2017-05-19 11:20:00,61.33,61.35,61.32,61.33,10357.0,53.8216,53.8391,53.8128,53.8216,10357.0
2017-05-19 11:25:00,61.33,61.36,61.33,61.35,7635.0,53.8216,53.8479,53.8216,53.8391,7635.0
2017-05-19 11:30:00,61.34,61.35,61.31,61.34,7809.0,53.8304,53.8391,53.804,53.8304,7809.0
2017-05-19 11:35:00,61.34,61.35,61.33,61.35,7532.0,53.8304,53.8391,53.8216,53.8391,7532.0
2017-05-19 11:40:00,61.34,61.36,61.34,61.35,6096.0,53.8304,53.8479,53.8304,53.8391,6096.0
2017-05-19 11:45:00,61.35,61.36,61.34,61.35,14450.0,53.8391,53.8479,53.8304,53.8391,14450.0
2017-05-19 11:50:00,61.36,61.36,61.33,61.35,13533.0,53.8479,53.8479,53.8216,53.8391,13533.0
2017-05-19 11:55:00,61.35,61.35,61.31,61.34,11774.0,53.8391,53.8391,53.804,53.8304,11774.0
2017-05-19 12:00:00,61.34,61.39,61.34,61.39,17978.0,53.8304,53.8742,53.8304,53.8742,17978.0
2017-05-19 12:05:00,61.38,61.38,61.35,61.36,10454.0,53.8655,53.8655,53.8391,53.8479,10454.0
2017-05-19 12:10:00,61.35,61.35,61.33,61.34,5614.0,53.8391,53.8391,53.8216,53.8304,5614.0
2017-05-19 12:15:00,61.34,61.35,61.31,61.32,7009.0,53.8304,53.8391,53.804,53.8128,7009.0
2017-05-19 12:20:00,61.31,61.31,61.28,61.3,7503.0,53.804,53.804,53.7777,53.7953,7503.0
2017-05-19 12:25:00,61.29,61.3,61.28,61.3,5340.0,53.7865,53.7953,53.7777,53.7953,5340.0
2017-05-19 12:30:00,61.3,61.33,61.29,61.33,5402.0,53.7953,53.8216,53.7865,53.8216,5402.0
2017-05-19 12:35:00,61.33,61.34,61.3,61.31,15220.0,53.8216,53.8304,53.7953,53.804,15220.0
2017-05-19 12:40:00,61.32,61.32,61.3,61.3,5716.0,53.8128,53.8128,53.7953,53.7953,5716.0
2017-05-19 12:45:00,61.3,61.32,61.29,61.31,4042.0,53.7953,53.8128,53.7865,53.804,4042.0
2017-05-19 12:50:00,61.31,61.32,61.31,61.32,810.0,53.804,53.8128,53.804,53.8128,810.0
2017-05-19 12:55:00,61.31,61.32,61.28,61.3,12015.0,53.804,53.8128,53.7777,53.7953,12015.0
2017-05-19 13:00:00,61.29,61.29,61.26,61.26,6721.0,53.7865,53.7865,53.7601,53.7601,6721.0
2017-05-19 13:05:00,61.26,61.26,61.23,61.23,5138.0,53.7601,53.7601,53.7338,53.7338,5138.0
2017-05-19 13:10:00,61.24,61.25,61.2,61.22,10356.0,53.7426,53.7514,53.7075,53.725,10356.0
2017-05-19 13:15:00,61.23,61.25,61.23,61.25,6576.0,53.7338,53.7514,53.7338,53.7514,6576.0
2017-05-19 13:20:00,61.25,61.26,61.23,61.26,5911.0,53.7514,53.7601,53.7338,53.7601,5911.0
2017-05-19 13:25:00,61.25,61.25,61.24,61.25,6484.0,53.7514,53.7514,53.7426,53.7514,6484.0
2017-05-19 13:30:00,61.25,61.25,61.23,61.23,6894.0,53.7514,53.7514,53.7338,53.7338,6894.0
2017-05-19 13:35:00,61.22,61.25,61.22,61.24,6429.0,53.725,53.7514,53.725,53.7426,6429.0
2017-05-19 13:40:00,61.24,61.25,61.22,61.25,8331.0,53.7426,53.7514,53.725,53.7514,8331.0
2017-05-19 13:45:00,61.25,61.29,61.25,61.27,9156.0,53.7514,53.7865,53.7514,53.7689,9156.0
2017-05-19 13:50:00,61.28,61.28,61.25,61.27,18005.0,53.7777,53.7777,53.7514,53.7689,18005.0
2017-05-19 13:55:00,61.27,61.28,61.25,61.26,20437.0,53.7689,53.7777,53.7514,53.7601,20437.0
2017-05-19 14:00:00,61.26,61.35,61.26,61.33,18429.0,53.7601,53.8391,53.7601,53.8216,18429.0
2017-05-19 14:05:00,61.33,61.33,61.29,61.29,6003.0,53.8216,53.8216,53.7865,53.7865,6003.0
2017-05-19 14:10:00,61.3,61.32,61.28,61.32,13960.0,53.7953,53.8128,53.7777,53.8128,13960.0
2017-05-19 14:15:00,61.32,61.33,61.29,61.29,9556.0,53.8128,53.8216,53.7865,53.7865,9556.0
2017-05-19 14:20:00,61.29,61.3,61.27,61.28,3412.0,53.7865,53.7953,53.7689,53.7777,3412.0
2017-05-19 14:25:00,61.27,61.3,61.27,61.3,10700.0,53.7689,53.7953,53.7689,53.7953,10700.0
2017-05-19 14:30:00,61.29,61.34,61.28,61.32,14162.0,53.7865,53.8304,53.7777,53.8128,14162.0
2017-05-19 14:35:00,61.32,61.38,61.32,61.38,11832.0,53.8128,53.8655,53.8128,53.8655,11832.0
2017-05-19 14:40:00,61.39,61.41,61.39,61.39,4809.0,53.8742,53.8918,53.8742,53.8742,4809.0
2017-05-19 14:45:00,61.4,61.4,61.35,61.36,18634.0,53.883,53.883,53.8391,53.8479,18634.0
2017-05-19 14:50:00,61.37,61.44,61.36,61.4,10687.0,53.8567,53.9181,53.8479,53.883,10687.0
2017-05-19 14:55:00,61.39,61.42,61.38,61.4,6169.0,53.8742,53.9006,53.8655,53.883,6169.0
2017-05-19 15:00:00,61.41,61.42,61.38,61.41,13373.0,53.8918,53.9006,53.8655,53.8918,13373.0
2017-05-19 15:05:00,61.41,61.42,61.3,61.3,23302.0,53.8918,53.9006,53.7953,53.7953,23302.0
2017-05-19 15:10:00,61.3,61.35,61.27,61.33,13922.0,53.7953,53.8391,53.7689,53.8216,13922.0
2017-05-19 15:15:00,61.32,61.35,61.3,61.31,11894.0,53.8128,53.8391,53.7953,53.804,11894.0
2017-05-19 15:20:00,61.3,61.33,61.27,61.29,21393.0,53.7953,53.8216,53.7689,53.7865,21393.0
2017-05-19 15:25:00,61.3,61.31,61.27,61.28,13352.0,53.7953,53.804,53.7689,53.7777,13352.0
2017-05-19 15:30:00,61.27,61.3,61.24,61.29,15606.0,53.7689,53.7953,53.7426,53.7865,15606.0
2017-05-19 15:35:00,61.3,61.33,61.26,61.33,27194.0,53.7953,53.8216,53.7601,53.8216,27194.0
2017-05-19 15:40:00,61.32,61.33,61.28,61.3,21281.0,53.8128,53.8216,53.7777,53.7953,21281.0
2017-05-19 15:45:00,61.3,61.34,61.29,61.34,24230.0,53.7953,53.8304,53.7865,53.8304,24230.0
2017-05-19 15:50:00,61.34,61.37,61.33,61.34,22378.0,53.8304,53.8567,53.8216,53.8304,22378.0
2017-05-19 15:55:00,61.35,61.39,61.35,61.38,85700.0,53.8391,53.8742,53.8391,53.8655,85700.0
2017-05-22 09:30:00,61.49,61.6,61.48,61.49,10966.0,53.962,54.0585,53.9532,53.962,10966.0
2017-05-22 09:35:00,61.47,61.61,61.47,61.57,7764.0,53.9444,54.0673,53.9444,54.0322,7764.0
2017-05-22 09:40:00,61.57,61.62,61.56,61.62,4256.0,54.0322,54.0761,54.0234,54.0761,4256.0
2017-05-22 09:45:00,61.62,61.72,61.61,61.68,7500.0,54.0761,54.1638,54.0673,54.1287,7500.0
2017-05-22 09:50:00,61.69,61.73,61.67,61.67,5435.0,54.1375,54.1726,54.12,54.12,5435.0
2017-05-22 09:55:00,61.69,61.72,61.64,61.69,7663.0,54.1375,54.1638,54.0936,54.1375,7663.0
2017-05-22 10:00:00,61.68,61.76,61.67,61.76,7400.0,54.1287,54.1989,54.12,54.1989,7400.0
2017-05-22 10:05:00,61.77,61.82,61.75,61.81,6231.0,54.2077,54.2516,54.1902,54.2428,6231.0
2017-05-22 10:10:00,61.8,61.8,61.74,61.74,6219.0,54.234,54.234,54.1814,54.1814,6219.0
2017-05-22 10:15:00,61.74,61.85,61.74,61.85,10068.0,54.1814,54.2779,54.1814,54.2779,10068.0
2017-05-22 10:20:00,61.86,61.86,61.8,61.84,11230.0,54.2867,54.2867,54.234,54.2691,11230.0
2017-05-22 10:25:00,61.83,61.84,61.77,61.79,28709.0,54.2604,54.2691,54.2077,54.2253,28709.0
2017-05-22 10:30:00,61.8,61.84,61.78,61.78,7753.0,54.234,54.2691,54.2165,54.2165,7753.0
2017-05-22 10:35:00,61.78,61.8,61.75,61.79,10962.0,54.2165,54.234,54.1902,54.2253,10962.0
2017-05-22 10:40:00,61.79,61.86,61.79,61.85,11228.0,54.2253,54.2867,54.2253,54.2779,11228.0
2017-05-22 10:45:00,61.85,61.88,61.84,61.86,15927.0,54.2779,54.3042,54.2691,54.2867,15927.0
2017-05-22 10:50:00,61.86,61.98,61.85,61.95,24049.0,54.2867,54.392,54.2779,54.3657,24049.0
2017-05-22 10:55:00,61.94,61.94,61.87,61.87,13476.0,54.3569,54.3569,54.2955,54.2955,13476.0
2017-05-22 11:00:00,61.86,61.86,61.83,61.85,7090.0,54.2867,54.2867,54.2604,54.2779,7090.0
2017-05-22 11:05:00,61.84,61.85,61.79,61.85,16205.0,54.2691,54.2779,54.2253,54.2779,16205.0
2017-05-22 11:10:00,61.85,61.87,61.84,61.87,9302.0,54.2779,54.2955,54.2691,54.2955,9302.0
2017-05-22 11:15:00,61.87,61.92,61.87,61.89,13409.0,54.2955,54.3393,54.2955,54.313,13409.0
2017-05-22 11:20:00,61.88,61.9,61.87,61.89,10202.0,54.3042,54.3218,54.2955,54.313,10202.0
2017-05-22 11:25:00,61.89,61.94,61.89,61.94,6575.0,54.313,54.3569,54.313,54.3569,6575.0
2017-05-22 11:30:00,61.95,61.96,61.93,61.94,8815.0,54.3657,54.3745,54.3481,54.3569,8815.0
2017-05-22 11:35:00,61.94,61.96,61.92,61.94,11324.0,54.3569,54.3745,54.3393,54.3569,11324.0
2017-05-22 11:40:00,61.95,61.95,61.85,61.87,11070.0,54.3657,54.3657,54.2779,54.2955,11070.0
2017-05-22 11:45:00,61.87,61.88,61.83,61.83,11638.0,54.2955,54.3042,54.2604,54.2604,11638.0
2017-05-22 11:50:00,61.84,61.86,61.81,61.82,8897.0,54.2691,54.2867,54.2428,54.2516,8897.0
2017-05-22 11:55:00,61.82,61.83,61.8,61.83,7614.0,54.2516,54.2604,54.234,54.2604,7614.0
2017-05-22 12:00:00,61.83,61.83,61.79,61.79,9469.0,54.2604,54.2604,54.2253,54.2253,9469.0
2017-05-22 12:05:00,61.79,61.79,61.75,61.75,8104.0,54.2253,54.2253,54.1902,54.1902,8104.0
2017-05-22 12:10:00,61.75,61.81,61.73,61.77,11141.0,54.1902,54.2428,54.1726,54.2077,11141.0
2017-05-22 12:15:00,61.77,61.8,61.76,61.78,5597.0,54.2077,54.234,54.1989,54.2165,5597.0
2017-05-22 12:20:00,61.77,61.78,61.73,61.73,4500.0,54.2077,54.2165,54.1726,54.1726,4500.0
2017-05-22 12:25:00,61.73,61.74,61.72,61.73,7080.0,54.1726,54.1814,54.1638,54.1726,7080.0
2017-05-22 12:30:00,61.73,61.74,61.72,61.73,6530.0,54.1726,54.1814,54.1638,54.1726,6530.0
2017-05-22 12:35:00,61.73,61.75,61.72,61.75,4942.0,54.1726,54.1902,54.1638,54.1902,4942.0
2017-05-22 12:40:00,61.75,61.77,61.74,61.75,10436.0,54.1902,54.2077,54.1814,54.1902,10436.0
2017-05-22 12:45:00,61.75,61.78,61.74,61.78,3571.0,54.1902,54.2165,54.1814,54.2165,3571.0
2017-05-22 12:50:00,61.78,61.78,61.75,61.75,4895.0,54.2165,54.2165,54.1902,54.1902,4895.0
2017-05-22 12:55:00,61.75,61.75,61.71,61.73,7352.0,54.1902,54.1902,54.1551,54.1726,7352.0
2017-05-22 13:00:00,61.73,61.77,61.73,61.76,6254.0,54.1726,54.2077,54.1726,54.1989,6254.0
2017-05-22 13:05:00,61.75,61.77,61.75,61.77,4518.0,54.1902,54.2077,54.1902,54.2077,4518.0
2017-05-22 13:10:00,61.77,61.81,61.77,61.79,7260.0,54.2077,54.2428,54.2077,54.2253,7260.0
2017-05-22 13:15:00,61.79,61.8,61.76,61.78,6818.0,54.2253,54.234,54.1989,54.2165,6818.0
2017-05-22 13:20:00,61.77,61.78,61.76,61.78,4700.0,54.2077,54.2165,54.1989,54.2165,4700.0
2017-05-22 13:25:00,61.78,61.83,61.78,61.81,5442.0,54.2165,54.2604,54.2165,54.2428,5442.0
2017-05-22 13:30:00,61.82,61.84,61.8,61.8,7500.0,54.2516,54.2691,54.234,54.234,7500.0
2017-05-22 13:35:00,61.81,61.83,61.81,61.83,2075.0,54.2428,54.2604,54.2428,54.2604,2075.0
2017-05-22 13:40:00,61.82,61.84,61.81,61.82,8120.0,54.2516,54.2691,54.2428,54.2516,8120.0
2017-05-22 13:45:00,61.81,61.83,61.8,61.83,4272.0,54.2428,54.2604,54.234,54.2604,4272.0
2017-05-22 13:50:00,61.83,61.84,61.81,61.83,4587.0,54.2604,54.2691,54.2428,54.2604,4587.0
2017-05-22 13:55:00,61.82,61.83,61.82,61.83,5435.0,54.2516,54.2604,54.2516,54.2604,5435.0
2017-05-22 14:00:00,61.82,61.84,61.8,61.81,8248.0,54.2516,54.2691,54.234,54.2428,8248.0
2017-05-22 14:05:00,61.82,61.83,61.81,61.82,3545.0,54.2516,54.2604,54.2428,54.2516,3545.0
2017-05-22 14:10:00,61.83,61.84,61.82,61.84,6283.0,54.2604,54.2691,54.2516,54.2691,6283.0
2017-05-22 14:15:00,61.83,61.86,61.81,61.83,8797.0,54.2604,54.2867,54.2428,54.2604,8797.0
2017-05-22 14:20:00,61.82,61.86,61.79,61.79,11322.0,54.2516,54.2867,54.2253,54.2253,11322.0
2017-05-22 14:25:00,61.8,61.81,61.79,61.8,3324.0,54.234,54.2428,54.2253,54.234,3324.0
2017-05-22 14:30:00,61.81,61.84,61.8,61.8,13435.0,54.2428,54.2691,54.234,54.234,13435.0
2017-05-22 14:35:00,61.8,61.84,61.8,61.84,5662.0,54.234,54.2691,54.234,54.2691,5662.0
2017-05-22 14:40:00,61.84,61.87,61.83,61.84,10592.0,54.2691,54.2955,54.2604,54.2691,10592.0
2017-05-22 14:45:00,61.85,61.85,61.83,61.84,2984.0,54.2779,54.2779,54.2604,54.2691,2984.0
2017-05-22 14:50:00,61.83,61.85,61.83,61.84,6138.0,54.2604,54.2779,54.2604,54.2691,6138.0
2017-05-22 14:55:00,61.84,61.84,61.79,61.79,6108.0,54.2691,54.2691,54.2253,54.2253,6108.0
2017-05-22 15:00:00,61.8,61.8,61.79,61.8,6600.0,54.234,54.234,54.2253,54.234,6600.0
2017-05-22 15:05:00,61.8,61.85,61.79,61.83,18866.0,54.234,54.2779,54.2253,54.2604,18866.0
2017-05-22 15:10:00,61.84,61.84,61.8,61.81,16792.0,54.2691,54.2691,54.234,54.2428,16792.0
2017-05-22 15:15:00,61.81,61.83,61.81,61.81,11450.0,54.2428,54.2604,54.2428,54.2428,11450.0
2017-05-22 15:20:00,61.82,61.82,61.79,61.81,15136.0,54.2516,54.2516,54.2253,54.2428,15136.0
2017-05-22 15:25:00,61.81,61.81,61.8,61.81,9962.0,54.2428,54.2428,54.234,54.2428,9962.0
2017-05-22 15:30:00,61.8,61.82,61.8,61.82,18602.0,54.234,54.2516,54.234,54.2516,18602.0
2017-05-22 15:35:00,61.82,61.91,61.81,61.91,31428.0,54.2516,54.3306,54.2428,54.3306,31428.0
2017-05-22 15:40:00,61.91,61.93,61.9,61.92,21516.0,54.3306,54.3481,54.3218,54.3393,21516.0
2017-05-22 15:45:00,61.92,61.93,61.89,61.9,43400.0,54.3393,54.3481,54.313,54.3218,43400.0
2017-05-22 15:50:00,61.9,61.92,61.89,61.89,26558.0,54.3218,54.3393,54.313,54.313,26558.0
2017-05-22 15:55:00,61.89,61.92,61.86,61.87,64325.0,54.313,54.3393,54.2867,54.2955,64325.0
2017-05-23 09:30:00,62.0,62.29,61.99,62.26,25243.0,54.4096,54.6641,54.4008,54.6377,25243.0
2017-05-23 09:35:00,62.25,62.27,62.03,62.03,7387.0,54.6289,54.6465,54.4359,54.4359,7387.0
2017-05-23 09:40:00,62.05,62.05,61.95,61.95,8833.0,54.4534,54.4534,54.3657,54.3657,8833.0
2017-05-23 09:45:00,61.95,61.95,61.87,61.89,6217.0,54.3657,54.3657,54.2955,54.313,6217.0
2017-05-23 09:50:00,61.87,61.89,61.83,61.85,9052.0,54.2955,54.313,54.2604,54.2779,9052.0
2017-05-23 09:55:00,61.85,61.88,61.81,61.84,5127.0,54.2779,54.3042,54.2428,54.2691,5127.0
2017-05-23 10:00:00,61.84,61.84,61.79,61.8,5162.0,54.2691,54.2691,54.2253,54.234,5162.0
2017-05-23 10:05:00,61.82,61.91,61.81,61.91,7455.0,54.2516,54.3306,54.2428,54.3306,7455.0
2017-05-23 10:10:00,61.93,61.96,61.91,61.93,13957.0,54.3481,54.3745,54.3306,54.3481,13957.0
2017-05-23 10:15:00,61.92,61.96,61.92,61.96,12155.0,54.3393,54.3745,54.3393,54.3745,12155.0
2017-05-23 10:20:00,61.98,62.04,61.98,62.03,4266.0,54.392,54.4447,54.392,54.4359,4266.0
2017-05-23 10:25:00,62.04,62.07,62.01,62.02,16027.0,54.4447,54.471,54.4183,54.4271,16027.0
2017-05-23 10:30:00,62.02,62.07,62.0,62.02,50428.0,54.4271,54.471,54.4096,54.4271,50428.0
2017-05-23 10:35:00,62.02,62.03,61.96,62.01,26950.0,54.4271,54.4359,54.3745,54.4183,26950.0
2017-05-23 10:40:00,62.02,62.11,62.02,62.1,19841.0,54.4271,54.5061,54.4271,54.4973,19841.0
2017-05-23 10:45:00,62.1,62.18,62.07,62.18,7796.0,54.4973,54.5675,54.471,54.5675,7796.0
2017-05-23 10:50:00,62.18,62.2,62.15,62.16,11877.0,54.5675,54.5851,54.5412,54.55,11877.0
2017-05-23 10:55:00,62.16,62.16,62.1,62.1,9627.0,54.55,54.55,54.4973,54.4973,9627.0
2017-05-23 11:00:00,62.11,62.12,62.08,62.11,20882.0,54.5061,54.5149,54.4798,54.5061,20882.0
2017-05-23 11:05:00,62.1,62.14,62.09,62.14,19664.0,54.4973,54.5324,54.4885,54.5324,19664.0
2017-05-23 11:10:00,62.13,62.13,62.08,62.1,11023.0,54.5236,54.5236,54.4798,54.4973,11023.0
2017-05-23 11:15:00,62.1,62.12,62.04,62.12,15292.0,54.4973,54.5149,54.4447,54.5149,15292.0
2017-05-23 11:20:00,62.12,62.13,62.09,62.13,7600.0,54.5149,54.5236,54.4885,54.5236,7600.0
2017-05-23 11:25:00,62.13,62.15,62.11,62.15,8890.0,54.5236,54.5412,54.5061,54.5412,8890.0
2017-05-23 11:30:00,62.15,62.18,62.13,62.13,13289.0,54.5412,54.5675,54.5236,54.5236,13289.0
2017-05-23 11:35:00,62.14,62.18,62.14,62.16,10327.0,54.5324,54.5675,54.5324,54.55,10327.0
2017-05-23 11:40:00,62.16,62.17,62.1,62.1,9046.0,54.55,54.5587,54.4973,54.4973,9046.0
2017-05-23 11:45:00,62.1,62.17,62.1,62.15,15234.0,54.4973,54.5587,54.4973,54.5412,15234.0
2017-05-23 11:50:00,62.15,62.17,62.15,62.16,15341.0,54.5412,54.5587,54.5412,54.55,15341.0
2017-05-23 11:55:00,62.16,62.22,62.16,62.22,24789.0,54.55,54.6026,54.55,54.6026,24789.0
2017-05-23 12:00:00,62.22,62.28,62.21,62.27,15085.0,54.6026,54.6553,54.5938,54.6465,15085.0
2017-05-23 12:05:00,62.27,62.3,62.25,62.3,10270.0,54.6465,54.6728,54.6289,54.6728,10270.0
2017-05-23 12:10:00,62.29,62.3,62.27,62.27,15612.0,54.6641,54.6728,54.6465,54.6465,15612.0
2017-05-23 12:15:00,62.27,62.29,62.26,62.26,12028.0,54.6465,54.6641,54.6377,54.6377,12028.0
2017-05-23 12:20:00,62.25,62.25,62.21,62.21,8108.0,54.6289,54.6289,54.5938,54.5938,8108.0
2017-05-23 12:25:00,62.22,62.22,62.18,62.18,6384.0,54.6026,54.6026,54.5675,54.5675,6384.0
2017-05-23 12:30:00,62.18,62.23,62.17,62.22,9578.0,54.5675,54.6114,54.5587,54.6026,9578.0
2017-05-23 12:35:00,62.22,62.27,62.22,62.25,8980.0,54.6026,54.6465,54.6026,54.6289,8980.0
2017-05-23 12:40:00,62.25,62.28,62.25,62.27,8418.0,54.6289,54.6553,54.6289,54.6465,8418.0
2017-05-23 12:45:00,62.26,62.29,62.25,62.28,12961.0,54.6377,54.6641,54.6289,54.6553,12961.0
2017-05-23 12:50:00,62.28,62.3,62.26,62.27,11140.0,54.6553,54.6728,54.6377,54.6465,11140.0
2017-05-23 12:55:00,62.26,62.28,62.25,62.25,6602.0,54.6377,54.6553,54.6289,54.6289,6602.0
2017-05-23 13:00:00,62.25,62.26,62.23,62.23,1976.0,54.6289,54.6377,54.6114,54.6114,1976.0
2017-05-23 13:05:00,62.23,62.23,62.2,62.21,2800.0,54.6114,54.6114,54.5851,54.5938,2800.0
2017-05-23 13:10:00,62.21,62.21,62.17,62.19,8149.0,54.5938,54.5938,54.5587,54.5763,8149.0
2017-05-23 13:15:00,62.2,62.21,62.18,62.19,9618.0,54.5851,54.5938,54.5675,54.5763,9618.0
2017-05-23 13:20:00,62.19,62.21,62.18,62.21,5200.0,54.5763,54.5938,54.5675,54.5938,5200.0
2017-05-23 13:25:00,62.2,62.21,62.19,62.21,6353.0,54.5851,54.5938,54.5763,54.5938,6353.0
2017-05-23 13:30:00,62.21,62.21,62.19,62.19,5952.0,54.5938,54.5938,54.5763,54.5763,5952.0
2017-05-23 13:35:00,62.2,62.2,62.19,62.2,4128.0,54.5851,54.5851,54.5763,54.5851,4128.0
2017-05-23 13:40:00,62.2,62.2,62.17,62.19,9955.0,54.5851,54.5851,54.5587,54.5763,9955.0
2017-05-23 13:45:00,62.19,62.19,62.16,62.17,8045.0,54.5763,54.5763,54.55,54.5587,8045.0
2017-05-23 13:50:00,62.18,62.19,62.15,62.15,10558.0,54.5675,54.5763,54.5412,54.5412,10558.0
2017-05-23 13:55:00,62.16,62.17,62.14,62.15,4312.0,54.55,54.5587,54.5324,54.5412,4312.0
2017-05-23 14:00:00,62.15,62.18,62.15,62.18,10688.0,54.5412,54.5675,54.5412,54.5675,10688.0
2017-05-23 14:05:00,62.18,62.19,62.17,62.17,11756.0,54.5675,54.5763,54.5587,54.5587,11756.0
2017-05-23 14:10:00,62.16,62.16,62.14,62.15,5762.0,54.55,54.55,54.5324,54.5412,5762.0
2017-05-23 14:15:00,62.15,62.16,62.11,62.11,13067.0,54.5412,54.55,54.5061,54.5061,13067.0
2017-05-23 14:20:00,62.11,62.15,62.1,62.14,13299.0,54.5061,54.5412,54.4973,54.5324,13299.0
2017-05-23 14:25:00,62.13,62.18,62.13,62.18,6106.0,54.5236,54.5675,54.5236,54.5675,6106.0
2017-05-23 14:30:00,62.18,62.19,62.17,62.19,11586.0,54.5675,54.5763,54.5587,54.5763,11586.0
2017-05-23 14:35:00,62.19,62.27,62.18,62.27,31725.0,54.5763,54.6465,54.5675,54.6465,31725.0
2017-05-23 14:40:00,62.27,62.28,62.25,62.28,13887.0,54.6465,54.6553,54.6289,54.6553,13887.0
2017-05-23 14:45:00,62.28,62.31,62.27,62.3,18414.0,54.6553,54.6816,54.6465,54.6728,18414.0
2017-05-23 14:50:00,62.3,62.32,62.29,62.31,10017.0,54.6728,54.6904,54.6641,54.6816,10017.0
2017-05-23 14:55:00,62.32,62.36,62.31,62.35,19397.0,54.6904,54.7255,54.6816,54.7167,19397.0
2017-05-23 15:00:00,62.35,62.36,62.32,62.36,15972.0,54.7167,54.7255,54.6904,54.7255,15972.0
2017-05-23 15:05:00,62.36,62.4,62.36,62.37,22164.0,54.7255,54.7606,54.7255,54.7343,22164.0
2017-05-23 15:10:00,62.36,62.39,62.36,62.37,15969.0,54.7255,54.7518,54.7255,54.7343,15969.0
2017-05-23 15:15:00,62.38,62.38,62.32,62.33,17762.0,54.743,54.743,54.6904,54.6992,17762.0
2017-05-23 15:20:00,62.32,62.34,62.32,62.34,18811.0,54.6904,54.7079,54.6904,54.7079,18811.0
2017-05-23 15:25:00,62.34,62.37,62.33,62.36,23550.0,54.7079,54.7343,54.6992,54.7255,23550.0
2017-05-23 15:30:00,62.35,62.37,62.34,62.36,24626.0,54.7167,54.7343,54.7079,54.7255,24626.0
2017-05-23 15:35:00,62.36,62.4,62.36,62.4,35287.0,54.7255,54.7606,54.7255,54.7606,35287.0
2017-05-23 15:40:00,62.4,62.4,62.36,62.37,26708.0,54.7606,54.7606,54.7255,54.7343,26708.0
2017-05-23 15:45:00,62.36,62.37,62.32,62.32,35479.0,54.7255,54.7343,54.6904,54.6904,35479.0
2017-05-23 15:50:00,62.32,62.35,62.3,62.33,53477.0,54.6904,54.7167,54.6728,54.6992,53477.0
2017-05-23 15:55:00,62.32,62.34,62.31,62.34,107546.0,54.6904,54.7079,54.6816,54.7079,107546.0
2017-05-24 09:30:00,62.47,62.56,62.42,62.56,23614.0,54.822,54.901,54.7781,54.901,23614.0
2017-05-24 09:35:00,62.57,62.59,62.49,62.49,4120.0,54.9098,54.9273,54.8396,54.8396,4120.0
2017-05-24 09:40:00,62.51,62.51,62.45,62.45,5457.0,54.8571,54.8571,54.8045,54.8045,5457.0
2017-05-24 09:45:00,62.45,62.48,62.38,62.41,19012.0,54.8045,54.8308,54.743,54.7694,19012.0
2017-05-24 09:50:00,62.41,62.49,62.4,62.49,6920.0,54.7694,54.8396,54.7606,54.8396,6920.0
2017-05-24 09:55:00,62.49,62.49,62.42,62.42,4225.0,54.8396,54.8396,54.7781,54.7781,4225.0
2017-05-24 10:00:00,62.44,62.51,62.44,62.48,5018.0,54.7957,54.8571,54.7957,54.8308,5018.0
2017-05-24 10:05:00,62.48,62.5,62.46,62.49,3950.0,54.8308,54.8483,54.8132,54.8396,3950.0
2017-05-24 10:10:00,62.48,62.48,62.43,62.45,7048.0,54.8308,54.8308,54.7869,54.8045,7048.0
2017-05-24 10:15:00,62.45,62.5,62.43,62.49,6661.0,54.8045,54.8483,54.7869,54.8396,6661.0
2017-05-24 10:20:00,62.48,62.48,62.42,62.43,6044.0,54.8308,54.8308,54.7781,54.7869,6044.0
2017-05-24 10:25:00,62.44,62.49,62.42,62.48,9509.0,54.7957,54.8396,54.7781,54.8308,9509.0
2017-05-24 10:30:00,62.48,62.48,62.4,62.41,6830.0,54.8308,54.8308,54.7606,54.7694,6830.0
2017-05-24 10:35:00,62.41,62.48,62.4,62.46,7798.0,54.7694,54.8308,54.7606,54.8132,7798.0
2017-05-24 10:40:00,62.46,62.46,62.4,62.41,28294.0,54.8132,54.8132,54.7606,54.7694,28294.0
2017-05-24 10:45:00,62.42,62.42,62.4,62.42,5075.0,54.7781,54.7781,54.7606,54.7781,5075.0
2017-05-24 10:50:00,62.43,62.43,62.41,62.43,10372.0,54.7869,54.7869,54.7694,54.7869,10372.0
2017-05-24 10:55:00,62.43,62.43,62.38,62.38,8079.0,54.7869,54.7869,54.743,54.743,8079.0
2017-05-24 11:00:00,62.37,62.4,62.36,62.4,5734.0,54.7343,54.7606,54.7255,54.7606,5734.0
2017-05-24 11:05:00,62.4,62.42,62.39,62.41,11440.0,54.7606,54.7781,54.7518,54.7694,11440.0
2017-05-24 11:10:00,62.4,62.4,62.33,62.33,4400.0,54.7606,54.7606,54.6992,54.6992,4400.0
2017-05-24 11:15:00,62.33,62.41,62.33,62.39,10443.0,54.6992,54.7694,54.6992,54.7518,10443.0
2017-05-24 11:20:00,62.38,62.4,62.36,62.37,8712.0,54.743,54.7606,54.7255,54.7343,8712.0
2017-05-24 11:25:00,62.36,62.37,62.35,62.35,7090.0,54.7255,54.7343,54.7167,54.7167,7090.0
2017-05-24 11:30:00,62.35,62.36,62.32,62.34,12182.0,54.7167,54.7255,54.6904,54.7079,12182.0
2017-05-24 11:35:00,62.34,62.34,62.33,62.34,4760.0,54.7079,54.7079,54.6992,54.7079,4760.0
2017-05-24 11:40:00,62.33,62.38,62.33,62.35,7514.0,54.6992,54.743,54.6992,54.7167,7514.0
2017-05-24 11:45:00,62.36,62.41,62.35,62.41,3149.0,54.7255,54.7694,54.7167,54.7694,3149.0
2017-05-24 11:50:00,62.41,62.44,62.4,62.43,6931.0,54.7694,54.7957,54.7606,54.7869,6931.0
2017-05-24 11:55:00,62.43,62.5,62.42,62.49,16824.0,54.7869,54.8483,54.7781,54.8396,16824.0
2017-05-24 12:00:00,62.48,62.49,62.45,62.45,25652.0,54.8308,54.8396,54.8045,54.8045,25652.0
2017-05-24 12:05:00,62.45,62.46,62.42,62.42,10200.0,54.8045,54.8132,54.7781,54.7781,10200.0
2017-05-24 12:10:00,62.41,62.45,62.4,62.42,10363.0,54.7694,54.8045,54.7606,54.7781,10363.0
2017-05-24 12:15:00,62.41,62.43,62.38,62.43,6339.0,54.7694,54.7869,54.743,54.7869,6339.0
2017-05-24 12:20:00,62.44,62.44,62.41,62.41,4114.0,54.7957,54.7957,54.7694,54.7694,4114.0
2017-05-24 12:25:00,62.41,62.42,62.4,62.41,2990.0,54.7694,54.7781,54.7606,54.7694,2990.0
2017-05-24 12:30:00,62.41,62.43,62.41,62.41,3138.0,54.7694,54.7869,54.7694,54.7694,3138.0
2017-05-24 12:35:00,62.42,62.43,62.39,62.39,3897.0,54.7781,54.7869,54.7518,54.7518,3897.0
2017-05-24 12:40:00,62.39,62.4,62.39,62.4,1550.0,54.7518,54.7606,54.7518,54.7606,1550.0
2017-05-24 12:45:00,62.4,62.41,62.39,62.39,4849.0,54.7606,54.7694,54.7518,54.7518,4849.0
2017-05-24 12:50:00,62.39,62.41,62.38,62.4,3927.0,54.7518,54.7694,54.743,54.7606,3927.0
2017-05-24 12:55:00,62.4,62.4,62.39,62.4,900.0,54.7606,54.7606,54.7518,54.7606,900.0
2017-05-24 13:00:00,62.4,62.41,62.39,62.4,4685.0,54.7606,54.7694,54.7518,54.7606,4685.0
2017-05-24 13:05:00,62.41,62.43,62.4,62.4,4866.0,54.7694,54.7869,54.7606,54.7606,4866.0
2017-05-24 13:10:00,62.41,62.42,62.4,62.41,12176.0,54.7694,54.7781,54.7606,54.7694,12176.0
2017-05-24 13:15:00,62.41,62.42,62.4,62.4,2800.0,54.7694,54.7781,54.7606,54.7606,2800.0
2017-05-24 13:20:00,62.4,62.4,62.36,62.37,5300.0,54.7606,54.7606,54.7255,54.7343,5300.0
2017-05-24 13:25:00,62.37,62.39,62.36,62.38,3259.0,54.7343,54.7518,54.7255,54.743,3259.0
2017-05-24 13:30:00,62.37,62.38,62.35,62.38,4410.0,54.7343,54.743,54.7167,54.743,4410.0
2017-05-24 13:35:00,62.39,62.39,62.37,62.39,3186.0,54.7518,54.7518,54.7343,54.7518,3186.0
2017-05-24 13:40:00,62.4,62.41,62.38,62.4,11635.0,54.7606,54.7694,54.743,54.7606,11635.0
2017-05-24 13:45:00,62.4,62.4,62.37,62.37,3804.0,54.7606,54.7606,54.7343,54.7343,3804.0
2017-05-24 13:50:00,62.36,62.37,62.35,62.35,3700.0,54.7255,54.7343,54.7167,54.7167,3700.0
2017-05-24 13:55:00,62.34,62.39,62.34,62.39,3000.0,54.7079,54.7518,54.7079,54.7518,3000.0
2017-05-24 14:00:00,62.39,62.39,62.33,62.34,5536.0,54.7518,54.7518,54.6992,54.7079,5536.0
2017-05-24 14:05:00,62.35,62.4,62.35,62.4,6722.0,54.7167,54.7606,54.7167,54.7606,6722.0
2017-05-24 14:10:00,62.4,62.44,62.37,62.44,7414.0,54.7606,54.7957,54.7343,54.7957,7414.0
2017-05-24 14:15:00,62.45,62.52,62.45,62.51,11364.0,54.8045,54.8659,54.8045,54.8571,11364.0
2017-05-24 14:20:00,62.5,62.5,62.46,62.47,3719.0,54.8483,54.8483,54.8132,54.822,3719.0
2017-05-24 14:25:00,62.47,62.48,62.46,62.47,5252.0,54.822,54.8308,54.8132,54.822,5252.0
2017-05-24 14:30:00,62.47,62.48,62.43,62.44,4102.0,54.822,54.8308,54.7869,54.7957,4102.0
2017-05-24 14:35:00,62.45,62.46,62.41,62.43,6132.0,54.8045,54.8132,54.7694,54.7869,6132.0
2017-05-24 14:40:00,62.43,62.45,62.4,62.4,4350.0,54.7869,54.8045,54.7606,54.7606,4350.0
2017-05-24 14:45:00,62.41,62.45,62.4,62.45,7092.0,54.7694,54.8045,54.7606,54.8045,7092.0
2017-05-24 14:50:00,62.44,62.45,62.42,62.42,5641.0,54.7957,54.8045,54.7781,54.7781,5641.0
2017-05-24 14:55:00,62.42,62.42,62.38,62.39,5302.0,54.7781,54.7781,54.743,54.7518,5302.0
2017-05-24 15:00:00,62.4,62.41,62.37,62.41,7916.0,54.7606,54.7694,54.7343,54.7694,7916.0
2017-05-24 15:05:00,62.41,62.41,62.34,62.37,10201.0,54.7694,54.7694,54.7079,54.7343,10201.0
2017-05-24 15:10:00,62.37,62.37,62.34,62.36,10219.0,54.7343,54.7343,54.7079,54.7255,10219.0
2017-05-24 15:15:00,62.35,62.39,62.35,62.38,11726.0,54.7167,54.7518,54.7167,54.743,11726.0
2017-05-24 15:20:00,62.38,62.4,62.38,62.4,10889.0,54.743,54.7606,54.743,54.7606,10889.0
2017-05-24 15:25:00,62.4,62.4,62.38,62.39,9413.0,54.7606,54.7606,54.743,54.7518,9413.0
2017-05-24 15:30:00,62.39,62.4,62.38,62.39,13719.0,54.7518,54.7606,54.743,54.7518,13719.0
2017-05-24 15:35:00,62.4,62.4,62.36,62.38,20141.0,54.7606,54.7606,54.7255,54.743,20141.0
2017-05-24 15:40:00,62.38,62.4,62.36,62.4,22960.0,54.743,54.7606,54.7255,54.7606,22960.0
2017-05-24 15:45:00,62.4,62.42,62.39,62.4,15848.0,54.7606,54.7781,54.7518,54.7606,15848.0
2017-05-24 15:50:00,62.41,62.44,62.4,62.43,14671.0,54.7694,54.7957,54.7606,54.7869,14671.0
2017-05-24 15:55:00,62.42,62.44,62.39,62.4,52532.0,54.7781,54.7957,54.7518,54.7606,52532.0
2017-05-25 09:30:00,62.54,62.74,62.54,62.73,4738.0,54.8834,55.059,54.8834,55.0502,4738.0
2017-05-25 09:35:00,62.7,62.7,62.52,62.55,1900.0,55.0239,55.0239,54.8659,54.8922,1900.0
2017-05-25 09:40:00,62.51,62.52,62.47,62.51,6358.0,54.8571,54.8659,54.822,54.8571,6358.0
2017-05-25 09:45:00,62.49,62.5,62.45,62.5,3923.0,54.8396,54.8483,54.8045,54.8483,3923.0
2017-05-25 09:50:00,62.49,62.54,62.48,62.54,3200.0,54.8396,54.8834,54.8308,54.8834,3200.0
2017-05-25 09:55:00,62.53,62.55,62.48,62.49,2820.0,54.8747,54.8922,54.8308,54.8396,2820.0
2017-05-25 10:00:00,62.5,62.52,62.49,62.52,3001.0,54.8483,54.8659,54.8396,54.8659,3001.0
2017-05-25 10:05:00,62.53,62.57,62.53,62.55,1900.0,54.8747,54.9098,54.8747,54.8922,1900.0
2017-05-25 10:10:00,62.55,62.55,62.49,62.52,12996.0,54.8922,54.8922,54.8396,54.8659,12996.0
2017-05-25 10:15:00,62.52,62.55,62.49,62.55,8423.0,54.8659,54.8922,54.8396,54.8922,8423.0
2017-05-25 10:20:00,62.56,62.57,62.51,62.52,2344.0,54.901,54.9098,54.8571,54.8659,2344.0
2017-05-25 10:25:00,62.52,62.53,62.51,62.51,2800.0,54.8659,54.8747,54.8571,54.8571,2800.0
2017-05-25 10:30:00,62.51,62.54,62.51,62.53,5351.0,54.8571,54.8834,54.8571,54.8747,5351.0
2017-05-25 10:35:00,62.53,62.56,62.53,62.56,6976.0,54.8747,54.901,54.8747,54.901,6976.0
2017-05-25 10:40:00,62.56,62.57,62.54,62.57,5931.0,54.901,54.9098,54.8834,54.9098,5931.0
2017-05-25 10:45:00,62.58,62.6,62.56,62.59,18824.0,54.9185,54.9361,54.901,54.9273,18824.0
2017-05-25 10:50:00,62.59,62.67,62.58,62.67,22994.0,54.9273,54.9975,54.9185,54.9975,22994.0
2017-05-25 10:55:00,62.68,62.75,62.67,62.7,26532.0,55.0063,55.0677,54.9975,55.0239,26532.0
2017-05-25 11:00:00,62.71,62.74,62.69,62.74,4825.0,55.0326,55.059,55.0151,55.059,4825.0
2017-05-25 11:05:00,62.73,62.76,62.72,62.76,5933.0,55.0502,55.0765,55.0414,55.0765,5933.0
2017-05-25 11:10:00,62.78,62.79,62.73,62.73,4461.0,55.0941,55.1028,55.0502,55.0502,4461.0
2017-05-25 11:15:00,62.74,62.74,62.7,62.73,4814.0,55.059,55.059,55.0239,55.0502,4814.0
2017-05-25 11:20:00,62.73,62.74,62.69,62.7,3883.0,55.0502,55.059,55.0151,55.0239,3883.0
2017-05-25 11:25:00,62.7,62.71,62.69,62.69,7706.0,55.0239,55.0326,55.0151,55.0151,7706.0
2017-05-25 11:30:00,62.69,62.74,62.69,62.74,3100.0,55.0151,55.059,55.0151,55.059,3100.0
2017-05-25 11:35:00,62.73,62.75,62.7,62.74,5244.0,55.0502,55.0677,55.0239,55.059,5244.0
2017-05-25 11:40:00,62.74,62.77,62.73,62.77,3959.0,55.059,55.0853,55.0502,55.0853,3959.0
2017-05-25 11:45:00,62.76,62.81,62.76,62.81,4280.0,55.0765,55.1204,55.0765,55.1204,4280.0
2017-05-25 11:50:00,62.81,62.81,62.78,62.79,6455.0,55.1204,55.1204,55.0941,55.1028,6455.0
2017-05-25 11:55:00,62.79,62.79,62.77,62.79,4401.0,55.1028,55.1028,55.0853,55.1028,4401.0
2017-05-25 12:00:00,62.79,62.8,62.78,62.79,4788.0,55.1028,55.1116,55.0941,55.1028,4788.0
2017-05-25 12:05:00,62.79,62.79,62.75,62.77,5455.0,55.1028,55.1028,55.0677,55.0853,5455.0
2017-05-25 12:10:00,62.78,62.78,62.76,62.77,3803.0,55.0941,55.0941,55.0765,55.0853,3803.0
2017-05-25 12:15:00,62.77,62.79,62.76,62.79,4306.0,55.0853,55.1028,55.0765,55.1028,4306.0
2017-05-25 12:20:00,62.79,62.87,62.79,62.87,8612.0,55.1028,55.173,55.1028,55.173,8612.0
2017-05-25 12:25:00,62.87,62.87,62.83,62.84,3225.0,55.173,55.173,55.1379,55.1467,3225.0
2017-05-25 12:30:00,62.84,62.86,62.82,62.82,4650.0,55.1467,55.1643,55.1292,55.1292,4650.0
2017-05-25 12:35:00,62.82,62.84,62.82,62.82,4375.0,55.1292,55.1467,55.1292,55.1292,4375.0
2017-05-25 12:40:00,62.82,62.83,62.81,62.82,2110.0,55.1292,55.1379,55.1204,55.1292,2110.0
2017-05-25 12:45:00,62.82,62.84,62.81,62.83,1861.0,55.1292,55.1467,55.1204,55.1379,1861.0
2017-05-25 12:50:00,62.82,62.85,62.82,62.84,4661.0,55.1292,55.1555,55.1292,55.1467,4661.0
2017-05-25 12:55:00,62.84,62.86,62.83,62.83,3855.0,55.1467,55.1643,55.1379,55.1379,3855.0
2017-05-25 13:00:00,62.84,62.84,62.8,62.81,5577.0,55.1467,55.1467,55.1116,55.1204,5577.0
2017-05-25 13:05:00,62.82,62.83,62.77,62.81,9442.0,55.1292,55.1379,55.0853,55.1204,9442.0
2017-05-25 13:10:00,62.82,62.84,62.81,62.84,8850.0,55.1292,55.1467,55.1204,55.1467,8850.0
2017-05-25 13:15:00,62.85,62.86,62.84,62.85,4204.0,55.1555,55.1643,55.1467,55.1555,4204.0
2017-05-25 13:20:00,62.86,62.86,62.84,62.86,3400.0,55.1643,55.1643,55.1467,55.1643,3400.0
2017-05-25 13:25:00,62.85,62.87,62.84,62.87,7761.0,55.1555,55.173,55.1467,55.173,7761.0
2017-05-25 13:30:00,62.87,62.88,62.83,62.84,7028.0,55.173,55.1818,55.1379,55.1467,7028.0
2017-05-25 13:35:00,62.85,62.85,62.81,62.81,2900.0,55.1555,55.1555,55.1204,55.1204,2900.0
2017-05-25 13:40:00,62.81,62.84,62.81,62.84,3023.0,55.1204,55.1467,55.1204,55.1467,3023.0
2017-05-25 13:45:00,62.84,62.86,62.84,62.86,5695.0,55.1467,55.1643,55.1467,55.1643,5695.0
2017-05-25 13:50:00,62.86,62.88,62.85,62.87,4223.0,55.1643,55.1818,55.1555,55.173,4223.0
2017-05-25 13:55:00,62.88,62.88,62.86,62.88,3205.0,55.1818,55.1818,55.1643,55.1818,3205.0
2017-05-25 14:00:00,62.88,62.89,62.85,62.85,3605.0,55.1818,55.1906,55.1555,55.1555,3605.0
2017-05-25 14:05:00,62.84,62.86,62.84,62.85,4981.0,55.1467,55.1643,55.1467,55.1555,4981.0
2017-05-25 14:10:00,62.84,62.86,62.83,62.83,7051.0,55.1467,55.1643,55.1379,55.1379,7051.0
2017-05-25 14:15:00,62.83,62.84,62.82,62.83,4760.0,55.1379,55.1467,55.1292,55.1379,4760.0
2017-05-25 14:20:00,62.83,62.86,62.83,62.85,7578.0,55.1379,55.1643,55.1379,55.1555,7578.0
2017-05-25 14:25:00,62.86,62.86,62.83,62.84,11413.0,55.1643,55.1643,55.1379,55.1467,11413.0
2017-05-25 14:30:00,62.85,62.86,62.81,62.81,10675.0,55.1555,55.1643,55.1204,55.1204,10675.0
2017-05-25 14:35:00,62.81,62.86,62.81,62.85,9709.0,55.1204,55.1643,55.1204,55.1555,9709.0
2017-05-25 14:40:00,62.85,62.85,62.8,62.8,6100.0,55.1555,55.1555,55.1116,55.1116,6100.0
2017-05-25 14:45:00,62.8,62.83,62.8,62.81,11790.0,55.1116,55.1379,55.1116,55.1204,11790.0
2017-05-25 14:50:00,62.79,62.8,62.77,62.8,8700.0,55.1028,55.1116,55.0853,55.1116,8700.0
2017-05-25 14:55:00,62.8,62.82,62.8,62.8,7834.0,55.1116,55.1292,55.1116,55.1116,7834.0
2017-05-25 15:00:00,62.81,62.81,62.78,62.79,6688.0,55.1204,55.1204,55.0941,55.1028,6688.0
2017-05-25 15:05:00,62.79,62.79,62.77,62.78,8797.0,55.1028,55.1028,55.0853,55.0941,8797.0
2017-05-25 15:10:00,62.78,62.78,62.74,62.74,8494.0,55.0941,55.0941,55.059,55.059,8494.0
2017-05-25 15:15:00,62.75,62.78,62.74,62.77,12223.0,55.0677,55.0941,55.059,55.0853,12223.0
2017-05-25 15:20:00,62.76,62.76,62.73,62.74,19655.0,55.0765,55.0765,55.0502,55.059,19655.0
2017-05-25 15:25:00,62.75,62.75,62.71,62.74,9664.0,55.0677,55.0677,55.0326,55.059,9664.0
2017-05-25 15:30:00,62.73,62.74,62.71,62.74,11965.0,55.0502,55.059,55.0326,55.059,11965.0
2017-05-25 15:35:00,62.74,62.75,62.71,62.73,25666.0,55.059,55.0677,55.0326,55.0502,25666.0
2017-05-25 15:40:00,62.72,62.78,62.72,62.77,20724.0,55.0414,55.0941,55.0414,55.0853,20724.0
2017-05-25 15:45:00,62.76,62.85,62.75,62.84,30207.0,55.0765,55.1555,55.0677,55.1467,30207.0
2017-05-25 15:50:00,62.83,62.84,62.76,62.79,28726.0,55.1379,55.1467,55.0765,55.1028,28726.0
2017-05-25 15:55:00,62.78,62.85,62.78,62.83,111181.0,55.0941,55.1555,55.0941,55.1379,111181.0
2017-05-26 09:30:00,62.81,62.87,62.76,62.86,11041.0,55.1204,55.173,55.0765,55.1643,11041.0
2017-05-26 09:35:00,62.89,62.89,62.8,62.8,5200.0,55.1906,55.1906,55.1116,55.1116,5200.0
2017-05-26 09:40:00,62.8,62.83,62.72,62.72,5300.0,55.1116,55.1379,55.0414,55.0414,5300.0
2017-05-26 09:45:00,62.72,62.77,62.71,62.77,17535.0,55.0414,55.0853,55.0326,55.0853,17535.0
2017-05-26 09:50:00,62.75,62.84,62.75,62.83,4270.0,55.0677,55.1467,55.0677,55.1379,4270.0
2017-05-26 09:55:00,62.83,62.91,62.82,62.88,4653.0,55.1379,55.2081,55.1292,55.1818,4653.0
2017-05-26 10:00:00,62.9,62.96,62.86,62.96,10202.0,55.1994,55.252,55.1643,55.252,10202.0
2017-05-26 10:05:00,62.95,62.96,62.92,62.95,20975.0,55.2432,55.252,55.2169,55.2432,20975.0
2017-05-26 10:10:00,62.95,62.96,62.94,62.96,3873.0,55.2432,55.252,55.2345,55.252,3873.0
2017-05-26 10:15:00,62.96,62.96,62.92,62.95,11065.0,55.252,55.252,55.2169,55.2432,11065.0
2017-05-26 10:20:00,62.95,62.96,62.93,62.93,2200.0,55.2432,55.252,55.2257,55.2257,2200.0
2017-05-26 10:25:00,62.93,62.94,62.89,62.9,16757.0,55.2257,55.2345,55.1906,55.1994,16757.0
2017-05-26 10:30:00,62.89,62.92,62.88,62.89,9925.0,55.1906,55.2169,55.1818,55.1906,9925.0
2017-05-26 10:35:00,62.89,62.93,62.88,62.91,24142.0,55.1906,55.2257,55.1818,55.2081,24142.0
2017-05-26 10:40:00,62.91,62.96,62.91,62.95,13766.0,55.2081,55.252,55.2081,55.2432,13766.0
2017-05-26 10:45:00,62.95,62.99,62.93,62.99,9449.0,55.2432,55.2784,55.2257,55.2784,9449.0
2017-05-26 10:50:00,62.99,63.09,62.98,63.09,25486.0,55.2784,55.3661,55.2696,55.3661,25486.0
2017-05-26 10:55:00,63.1,63.13,63.03,63.03,15489.0,55.3749,55.4012,55.3135,55.3135,15489.0
2017-05-26 11:00:00,63.03,63.04,62.99,63.02,9622.0,55.3135,55.3222,55.2784,55.3047,9622.0
2017-05-26 11:05:00,63.01,63.03,63.0,63.02,9736.0,55.2959,55.3135,55.2871,55.3047,9736.0
2017-05-26 11:10:00,63.02,63.04,63.01,63.04,5500.0,55.3047,55.3222,55.2959,55.3222,5500.0
2017-05-26 11:15:00,63.04,63.1,63.04,63.1,11286.0,55.3222,55.3749,55.3222,55.3749,11286.0
2017-05-26 11:20:00,63.1,63.12,63.1,63.11,11634.0,55.3749,55.3924,55.3749,55.3837,11634.0
2017-05-26 11:25:00,63.11,63.11,63.07,63.08,13434.0,55.3837,55.3837,55.3486,55.3573,13434.0
2017-05-26 11:30:00,63.08,63.14,63.07,63.13,13757.0,55.3573,55.41,55.3486,55.4012,13757.0
2017-05-26 11:35:00,63.13,63.13,63.09,63.11,8856.0,55.4012,55.4012,55.3661,55.3837,8856.0
2017-05-26 11:40:00,63.1,63.14,63.1,63.14,5161.0,55.3749,55.41,55.3749,55.41,5161.0
2017-05-26 11:45:00,63.14,63.2,63.14,63.2,15598.0,55.41,55.4626,55.41,55.4626,15598.0
2017-05-26 11:50:00,63.2,63.2,63.16,63.17,10862.0,55.4626,55.4626,55.4275,55.4363,10862.0
2017-05-26 11:55:00,63.17,63.19,63.17,63.19,4800.0,55.4363,55.4539,55.4363,55.4539,4800.0
2017-05-26 12:00:00,63.18,63.19,63.15,63.15,8599.0,55.4451,55.4539,55.4188,55.4188,8599.0
2017-05-26 12:05:00,63.14,63.15,63.1,63.1,8278.0,55.41,55.4188,55.3749,55.3749,8278.0
2017-05-26 12:10:00,63.1,63.1,63.08,63.09,10299.0,55.3749,55.3749,55.3573,55.3661,10299.0
2017-05-26 12:15:00,63.09,63.13,63.08,63.13,4238.0,55.3661,55.4012,55.3573,55.4012,4238.0
2017-05-26 12:20:00,63.13,63.14,63.11,63.14,5900.0,55.4012,55.41,55.3837,55.41,5900.0
2017-05-26 12:25:00,63.15,63.15,63.13,63.14,2000.0,55.4188,55.4188,55.4012,55.41,2000.0
2017-05-26 12:30:00,63.14,63.14,63.12,63.13,4801.0,55.41,55.41,55.3924,55.4012,4801.0
2017-05-26 12:35:00,63.14,63.16,63.13,63.14,8100.0,55.41,55.4275,55.4012,55.41,8100.0
2017-05-26 12:40:00,63.15,63.18,63.14,63.18,4295.0,55.4188,55.4451,55.41,55.4451,4295.0
2017-05-26 12:45:00,63.18,63.18,63.17,63.18,1300.0,55.4451,55.4451,55.4363,55.4451,1300.0
2017-05-26 12:50:00,63.18,63.21,63.17,63.21,6602.0,55.4451,55.4714,55.4363,55.4714,6602.0
2017-05-26 12:55:00,63.21,63.21,63.17,63.18,6912.0,55.4714,55.4714,55.4363,55.4451,6912.0
2017-05-26 13:00:00,63.17,63.18,63.16,63.17,5300.0,55.4363,55.4451,55.4275,55.4363,5300.0
2017-05-26 13:05:00,63.16,63.19,63.15,63.18,12952.0,55.4275,55.4539,55.4188,55.4451,12952.0
2017-05-26 13:10:00,63.19,63.19,63.15,63.15,11475.0,55.4539,55.4539,55.4188,55.4188,11475.0
2017-05-26 13:15:00,63.16,63.17,63.14,63.17,4765.0,55.4275,55.4363,55.41,55.4363,4765.0
2017-05-26 13:20:00,63.17,63.18,63.15,63.17,10148.0,55.4363,55.4451,55.4188,55.4363,10148.0
2017-05-26 13:25:00,63.17,63.22,63.16,63.21,4680.0,55.4363,55.4802,55.4275,55.4714,4680.0
2017-05-26 13:30:00,63.21,63.21,63.17,63.18,8420.0,55.4714,55.4714,55.4363,55.4451,8420.0
2017-05-26 13:35:00,63.18,63.19,63.17,63.19,3142.0,55.4451,55.4539,55.4363,55.4539,3142.0
2017-05-26 13:40:00,63.19,63.23,63.18,63.23,7705.0,55.4539,55.489,55.4451,55.489,7705.0
2017-05-26 13:45:00,63.23,63.23,63.2,63.21,6426.0,55.489,55.489,55.4626,55.4714,6426.0
2017-05-26 13:50:00,63.2,63.21,63.18,63.18,6810.0,55.4626,55.4714,55.4451,55.4451,6810.0
2017-05-26 13:55:00,63.18,63.18,63.16,63.17,6000.0,55.4451,55.4451,55.4275,55.4363,6000.0
2017-05-26 14:00:00,63.18,63.18,63.16,63.18,5450.0,55.4451,55.4451,55.4275,55.4451,5450.0
2017-05-26 14:05:00,63.17,63.18,63.12,63.14,4514.0,55.4363,55.4451,55.3924,55.41,4514.0
2017-05-26 14:10:00,63.14,63.17,63.13,63.15,6145.0,55.41,55.4363,55.4012,55.4188,6145.0
2017-05-26 14:15:00,63.15,63.16,63.14,63.16,3580.0,55.4188,55.4275,55.41,55.4275,3580.0
2017-05-26 14:20:00,63.16,63.17,63.15,63.16,4163.0,55.4275,55.4363,55.4188,55.4275,4163.0
2017-05-26 14:25:00,63.17,63.17,63.14,63.14,5300.0,55.4363,55.4363,55.41,55.41,5300.0
2017-05-26 14:30:00,63.15,63.15,63.13,63.14,2810.0,55.4188,55.4188,55.4012,55.41,2810.0
2017-05-26 14:35:00,63.14,63.16,63.13,63.15,4750.0,55.41,55.4275,55.4012,55.4188,4750.0
2017-05-26 14:40:00,63.15,63.16,63.11,63.12,10826.0,55.4188,55.4275,55.3837,55.3924,10826.0
2017-05-26 14:45:00,63.11,63.15,63.1,63.15,9559.0,55.3837,55.4188,55.3749,55.4188,9559.0
2017-05-26 14:50:00,63.15,63.17,63.14,63.16,6885.0,55.4188,55.4363,55.41,55.4275,6885.0
2017-05-26 14:55:00,63.15,63.16,63.14,63.14,5129.0,55.4188,55.4275,55.41,55.41,5129.0
2017-05-26 15:00:00,63.14,63.15,63.13,63.14,4700.0,55.41,55.4188,55.4012,55.41,4700.0
2017-05-26 15:05:00,63.14,63.14,63.08,63.09,6192.0,55.41,55.41,55.3573,55.3661,6192.0
2017-05-26 15:10:00,63.09,63.12,63.08,63.12,8848.0,55.3661,55.3924,55.3573,55.3924,8848.0
2017-05-26 15:15:00,63.12,63.12,63.07,63.08,11201.0,55.3924,55.3924,55.3486,55.3573,11201.0
2017-05-26 15:20:00,63.07,63.08,63.04,63.05,10614.0,55.3486,55.3573,55.3222,55.331,10614.0
2017-05-26 15:25:00,63.05,63.09,63.05,63.09,12063.0,55.331,55.3661,55.331,55.3661,12063.0
2017-05-26 15:30:00,63.09,63.1,63.08,63.1,15147.0,55.3661,55.3749,55.3573,55.3749,15147.0
2017-05-26 15:35:00,63.1,63.1,63.05,63.05,10887.0,55.3749,55.3749,55.331,55.331,10887.0
2017-05-26 15:40:00,63.05,63.09,63.05,63.09,18195.0,55.331,55.3661,55.331,55.3661,18195.0
2017-05-26 15:45:00,63.09,63.11,63.08,63.08,20961.0,55.3661,55.3837,55.3573,55.3573,20961.0
2017-05-26 15:50:00,63.09,63.11,63.07,63.07,28592.0,55.3661,55.3837,55.3486,55.3486,28592.0
2017-05-26 15:55:00,63.08,63.1,63.06,63.08,58895.0,55.3573,55.3749,55.3398,55.3573,58895.0
2017-05-30 09:30:00,63.01,63.05,62.9,62.96,15241.0,55.2959,55.331,55.1994,55.252,15241.0
2017-05-30 09:35:00,62.93,62.98,62.92,62.92,11055.0,55.2257,55.2696,55.2169,55.2169,11055.0
2017-05-30 09:40:00,62.9,62.92,62.78,62.86,20588.0,55.1994,55.2169,55.0941,55.1643,20588.0
2017-05-30 09:45:00,62.86,62.92,62.86,62.89,6221.0,55.1643,55.2169,55.1643,55.1906,6221.0
2017-05-30 09:50:00,62.9,62.92,62.85,62.85,4182.0,55.1994,55.2169,55.1555,55.1555,4182.0
2017-05-30 09:55:00,62.86,62.86,62.76,62.79,6302.0,55.1643,55.1643,55.0765,55.1028,6302.0
2017-05-30 10:00:00,62.77,62.78,62.73,62.74,3237.0,55.0853,55.0941,55.0502,55.059,3237.0
2017-05-30 10:05:00,62.75,62.84,62.75,62.82,7700.0,55.0677,55.1467,55.0677,55.1292,7700.0
2017-05-30 10:10:00,62.81,62.82,62.8,62.82,2747.0,55.1204,55.1292,55.1116,55.1292,2747.0
2017-05-30 10:15:00,62.82,62.82,62.79,62.8,7182.0,55.1292,55.1292,55.1028,55.1116,7182.0
2017-05-30 10:20:00,62.79,62.87,62.79,62.84,19798.0,55.1028,55.173,55.1028,55.1467,19798.0
2017-05-30 10:25:00,62.84,62.85,62.8,62.82,5358.0,55.1467,55.1555,55.1116,55.1292,5358.0
2017-05-30 10:30:00,62.82,62.87,62.82,62.85,9372.0,55.1292,55.173,55.1292,55.1555,9372.0
2017-05-30 10:35:00,62.86,62.86,62.83,62.85,4726.0,55.1643,55.1643,55.1379,55.1555,4726.0
2017-05-30 10:40:00,62.85,62.86,62.83,62.84,10241.0,55.1555,55.1643,55.1379,55.1467,10241.0
2017-05-30 10:45:00,62.84,62.84,62.78,62.79,9800.0,55.1467,55.1467,55.0941,55.1028,9800.0
2017-05-30 10:50:00,62.8,62.83,62.79,62.79,8398.0,55.1116,55.1379,55.1028,55.1028,8398.0
2017-05-30 10:55:00,62.79,62.81,62.78,62.8,2545.0,55.1028,55.1204,55.0941,55.1116,2545.0
2017-05-30 11:00:00,62.81,62.83,62.8,62.81,10617.0,55.1204,55.1379,55.1116,55.1204,10617.0
2017-05-30 11:05:00,62.81,62.82,62.79,62.8,3737.0,55.1204,55.1292,55.1028,55.1116,3737.0
2017-05-30 11:10:00,62.79,62.79,62.76,62.78,5806.0,55.1028,55.1028,55.0765,55.0941,5806.0
2017-05-30 11:15:00,62.79,62.8,62.78,62.8,3500.0,55.1028,55.1116,55.0941,55.1116,3500.0
2017-05-30 11:20:00,62.8,62.8,62.72,62.74,9126.0,55.1116,55.1116,55.0414,55.059,9126.0
2017-05-30 11:25:00,62.74,62.76,62.74,62.74,5462.0,55.059,55.0765,55.059,55.059,5462.0
2017-05-30 11:30:00,62.75,62.77,62.74,62.74,11307.0,55.0677,55.0853,55.059,55.059,11307.0
2017-05-30 11:35:00,62.75,62.76,62.75,62.75,1900.0,55.0677,55.0765,55.0677,55.0677,1900.0
2017-05-30 11:40:00,62.75,62.76,62.71,62.74,13217.0,55.0677,55.0765,55.0326,55.059,13217.0
2017-05-30 11:45:00,62.74,62.78,62.73,62.78,8485.0,55.059,55.0941,55.0502,55.0941,8485.0
2017-05-30 11:50:00,62.78,62.79,62.75,62.77,10929.0,55.0941,55.1028,55.0677,55.0853,10929.0
2017-05-30 11:55:00,62.77,62.77,62.76,62.76,1190.0,55.0853,55.0853,55.0765,55.0765,1190.0
2017-05-30 12:00:00,62.77,62.77,62.76,62.77,4709.0,55.0853,55.0853,55.0765,55.0853,4709.0
2017-05-30 12:05:00,62.78,62.78,62.75,62.75,5400.0,55.0941,55.0941,55.0677,55.0677,5400.0
2017-05-30 12:10:00,62.76,62.77,62.75,62.77,4785.0,55.0765,55.0853,55.0677,55.0853,4785.0
2017-05-30 12:15:00,62.78,62.78,62.75,62.76,6177.0,55.0941,55.0941,55.0677,55.0765,6177.0
2017-05-30 12:20:00,62.77,62.8,62.77,62.79,6422.0,55.0853,55.1116,55.0853,55.1028,6422.0
2017-05-30 12:25:00,62.79,62.8,62.77,62.79,6979.0,55.1028,55.1116,55.0853,55.1028,6979.0
2017-05-30 12:30:00,62.78,62.81,62.77,62.79,17487.0,55.0941,55.1204,55.0853,55.1028,17487.0
2017-05-30 12:35:00,62.79,62.84,62.79,62.84,5334.0,55.1028,55.1467,55.1028,55.1467,5334.0
2017-05-30 12:40:00,62.84,62.84,62.82,62.83,15095.0,55.1467,55.1467,55.1292,55.1379,15095.0
2017-05-30 12:45:00,62.84,62.84,62.82,62.83,4875.0,55.1467,55.1467,55.1292,55.1379,4875.0
2017-05-30 12:50:00,62.83,62.84,62.83,62.84,5000.0,55.1379,55.1467,55.1379,55.1467,5000.0
2017-05-30 12:55:00,62.84,62.86,62.84,62.86,6774.0,55.1467,55.1643,55.1467,55.1643,6774.0
2017-05-30 13:00:00,62.86,62.9,62.86,62.9,11834.0,55.1643,55.1994,55.1643,55.1994,11834.0
2017-05-30 13:05:00,62.91,62.91,62.89,62.9,8265.0,55.2081,55.2081,55.1906,55.1994,8265.0
2017-05-30 13:10:00,62.9,62.9,62.9,62.9,1999.0,55.1994,55.1994,55.1994,55.1994,1999.0
2017-05-30 13:15:00,62.9,62.93,62.9,62.91,6840.0,55.1994,55.2257,55.1994,55.2081,6840.0
2017-05-30 13:20:00,62.92,62.94,62.92,62.94,2000.0,55.2169,55.2345,55.2169,55.2345,2000.0
2017-05-30 13:25:00,62.94,62.94,62.9,62.9,6813.0,55.2345,55.2345,55.1994,55.1994,6813.0
2017-05-30 13:30:00,62.89,62.93,62.89,62.93,2802.0,55.1906,55.2257,55.1906,55.2257,2802.0
2017-05-30 13:35:00,62.94,62.94,62.92,62.92,2393.0,55.2345,55.2345,55.2169,55.2169,2393.0
2017-05-30 13:40:00,62.93,62.93,62.87,62.87,19308.0,55.2257,55.2257,55.173,55.173,19308.0
2017-05-30 13:45:00,62.87,62.89,62.87,62.89,2899.0,55.173,55.1906,55.173,55.1906,2899.0
2017-05-30 13:50:00,62.89,62.89,62.85,62.86,8515.0,55.1906,55.1906,55.1555,55.1643,8515.0
2017-05-30 13:55:00,62.85,62.87,62.85,62.86,1825.0,55.1555,55.173,55.1555,55.1643,1825.0
2017-05-30 14:00:00,62.87,62.88,62.87,62.88,2183.0,55.173,55.1818,55.173,55.1818,2183.0
2017-05-30 14:05:00,62.88,62.9,62.87,62.9,6336.0,55.1818,55.1994,55.173,55.1994,6336.0
2017-05-30 14:10:00,62.89,62.91,62.87,62.91,14299.0,55.1906,55.2081,55.173,55.2081,14299.0
2017-05-30 14:15:00,62.91,62.91,62.9,62.91,3959.0,55.2081,55.2081,55.1994,55.2081,3959.0
2017-05-30 14:20:00,62.9,62.95,62.9,62.93,81460.0,55.1994,55.2432,55.1994,55.2257,81460.0
2017-05-30 14:25:00,62.94,62.94,62.92,62.92,10364.0,55.2345,55.2345,55.2169,55.2169,10364.0
2017-05-30 14:30:00,62.92,62.92,62.89,62.92,17301.0,55.2169,55.2169,55.1906,55.2169,17301.0
2017-05-30 14:35:00,62.92,62.92,62.87,62.88,25772.0,55.2169,55.2169,55.173,55.1818,25772.0
2017-05-30 14:40:00,62.89,62.9,62.88,62.89,4437.0,55.1906,55.1994,55.1818,55.1906,4437.0
2017-05-30 14:45:00,62.89,62.91,62.89,62.91,2640.0,55.1906,55.2081,55.1906,55.2081,2640.0
2017-05-30 14:50:00,62.91,62.92,62.87,62.87,13581.0,55.2081,55.2169,55.173,55.173,13581.0
2017-05-30 14:55:00,62.87,62.88,62.86,62.86,5823.0,55.173,55.1818,55.1643,55.1643,5823.0
2017-05-30 15:00:00,62.86,62.9,62.86,62.9,4385.0,55.1643,55.1994,55.1643,55.1994,4385.0
2017-05-30 15:05:00,62.89,62.89,62.85,62.85,7324.0,55.1906,55.1906,55.1555,55.1555,7324.0
2017-05-30 15:10:00,62.84,62.87,62.84,62.87,12791.0,55.1467,55.173,55.1467,55.173,12791.0
2017-05-30 15:15:00,62.87,62.88,62.86,62.88,8142.0,55.173,55.1818,55.1643,55.1818,8142.0
2017-05-30 15:20:00,62.88,62.91,62.87,62.9,11532.0,55.1818,55.2081,55.173,55.1994,11532.0
2017-05-30 15:25:00,62.89,62.9,62.85,62.88,23828.0,55.1906,55.1994,55.1555,55.1818,23828.0
2017-05-30 15:30:00,62.87,62.88,62.85,62.87,14644.0,55.173,55.1818,55.1555,55.173,14644.0
2017-05-30 15:35:00,62.87,62.9,62.86,62.88,29575.0,55.173,55.1994,55.1643,55.1818,29575.0
2017-05-30 15:40:00,62.87,62.97,62.86,62.97,18540.0,55.173,55.2608,55.1643,55.2608,18540.0
2017-05-30 15:45:00,62.96,62.96,62.9,62.91,27194.0,55.252,55.252,55.1994,55.2081,27194.0
2017-05-30 15:50:00,62.91,62.91,62.87,62.88,30553.0,55.2081,55.2081,55.173,55.1818,30553.0
2017-05-30 15:55:00,62.88,62.91,62.87,62.88,48363.0,55.1818,55.2081,55.173,55.1818,48363.0
2017-05-31 09:30:00,63.0,63.17,62.92,63.17,66639.0,55.2871,55.4363,55.2169,55.4363,66639.0
2017-05-31 09:35:00,63.2,63.21,63.03,63.08,7865.0,55.4626,55.4714,55.3135,55.3573,7865.0
2017-05-31 09:40:00,63.1,63.12,63.07,63.08,2880.0,55.3749,55.3924,55.3486,55.3573,2880.0
2017-05-31 09:45:00,63.09,63.14,63.04,63.11,7052.0,55.3661,55.41,55.3222,55.3837,7052.0
2017-05-31 09:50:00,63.14,63.18,63.13,63.17,4976.0,55.41,55.4451,55.4012,55.4363,4976.0
2017-05-31 09:55:00,63.16,63.16,63.03,63.08,7138.0,55.4275,55.4275,55.3135,55.3573,7138.0
2017-05-31 10:00:00,63.08,63.12,63.07,63.09,13535.0,55.3573,55.3924,55.3486,55.3661,13535.0
2017-05-31 10:05:00,63.09,63.12,63.07,63.07,13174.0,55.3661,55.3924,55.3486,55.3486,13174.0
2017-05-31 10:10:00,63.09,63.17,63.07,63.17,7015.0,55.3661,55.4363,55.3486,55.4363,7015.0
2017-05-31 10:15:00,63.17,63.17,63.11,63.12,6351.0,55.4363,55.4363,55.3837,55.3924,6351.0
2017-05-31 10:20:00,63.13,63.15,63.12,63.12,6063.0,55.4012,55.4188,55.3924,55.3924,6063.0
2017-05-31 10:25:00,63.11,63.11,63.08,63.09,3610.0,55.3837,55.3837,55.3573,55.3661,3610.0
2017-05-31 10:30:00,63.08,63.14,63.08,63.13,5303.0,55.3573,55.41,55.3573,55.4012,5303.0
2017-05-31 10:35:00,63.13,63.14,63.11,63.12,7350.0,55.4012,55.41,55.3837,55.3924,7350.0
2017-05-31 10:40:00,63.12,63.16,63.11,63.16,23785.0,55.3924,55.4275,55.3837,55.4275,23785.0
2017-05-31 10:45:00,63.15,63.18,63.15,63.17,10891.0,55.4188,55.4451,55.4188,55.4363,10891.0
2017-05-31 10:50:00,63.17,63.22,63.15,63.22,8529.0,55.4363,55.4802,55.4188,55.4802,8529.0
2017-05-31 10:55:00,63.21,63.22,63.18,63.2,26276.0,55.4714,55.4802,55.4451,55.4626,26276.0
2017-05-31 11:00:00,63.2,63.21,63.19,63.19,20689.0,55.4626,55.4714,55.4539,55.4539,20689.0
2017-05-31 11:05:00,63.2,63.23,63.19,63.2,14433.0,55.4626,55.489,55.4539,55.4626,14433.0
2017-05-31 11:10:00,63.2,63.2,63.12,63.12,7214.0,55.4626,55.4626,55.3924,55.3924,7214.0
2017-05-31 11:15:00,63.13,63.15,63.13,63.14,5340.0,55.4012,55.4188,55.4012,55.41,5340.0
2017-05-31 11:20:00,63.16,63.21,63.14,63.21,5944.0,55.4275,55.4714,55.41,55.4714,5944.0
2017-05-31 11:25:00,63.21,63.21,63.14,63.15,5716.0,55.4714,55.4714,55.41,55.4188,5716.0
2017-05-31 11:30:00,63.17,63.18,63.14,63.15,16688.0,55.4363,55.4451,55.41,55.4188,16688.0
2017-05-31 11:35:00,63.16,63.18,63.14,63.15,9279.0,55.4275,55.4451,55.41,55.4188,9279.0
2017-05-31 11:40:00,63.16,63.22,63.15,63.21,9936.0,55.4275,55.4802,55.4188,55.4714,9936.0
2017-05-31 11:45:00,63.21,63.21,63.16,63.2,17287.0,55.4714,55.4714,55.4275,55.4626,17287.0
2017-05-31 11:50:00,63.2,63.21,63.15,63.2,26438.0,55.4626,55.4714,55.4188,55.4626,26438.0
2017-05-31 11:55:00,63.21,63.22,63.19,63.22,5987.0,55.4714,55.4802,55.4539,55.4802,5987.0
2017-05-31 12:00:00,63.22,63.28,63.21,63.28,8909.0,55.4802,55.5328,55.4714,55.5328,8909.0
2017-05-31 12:05:00,63.27,63.29,63.27,63.28,5180.0,55.5241,55.5416,55.5241,55.5328,5180.0
2017-05-31 12:10:00,63.29,63.3,63.28,63.29,3565.0,55.5416,55.5504,55.5328,55.5416,3565.0
2017-05-31 12:15:00,63.29,63.31,63.29,63.31,2909.0,55.5416,55.5592,55.5416,55.5592,2909.0
2017-05-31 12:20:00,63.31,63.31,63.26,63.28,6406.0,55.5592,55.5592,55.5153,55.5328,6406.0
2017-05-31 12:25:00,63.3,63.3,63.28,63.29,2759.0,55.5504,55.5504,55.5328,55.5416,2759.0
2017-05-31 12:30:00,63.29,63.31,63.27,63.3,7803.0,55.5416,55.5592,55.5241,55.5504,7803.0
2017-05-31 12:35:00,63.29,63.29,63.25,63.26,6505.0,55.5416,55.5416,55.5065,55.5153,6505.0
2017-05-31 12:40:00,63.26,63.26,63.24,63.24,2866.0,55.5153,55.5153,55.4977,55.4977,2866.0
2017-05-31 12:45:00,63.25,63.25,63.22,63.22,3261.0,55.5065,55.5065,55.4802,55.4802,3261.0
2017-05-31 12:50:00,63.22,63.24,63.22,63.23,2457.0,55.4802,55.4977,55.4802,55.489,2457.0
2017-05-31 12:55:00,63.24,63.24,63.22,63.22,5364.0,55.4977,55.4977,55.4802,55.4802,5364.0
2017-05-31 13:00:00,63.23,63.24,63.22,63.23,4395.0,55.489,55.4977,55.4802,55.489,4395.0
2017-05-31 13:05:00,63.24,63.26,63.23,63.26,11907.0,55.4977,55.5153,55.489,55.5153,11907.0
2017-05-31 13:10:00,63.28,63.3,63.27,63.3,4544.0,55.5328,55.5504,55.5241,55.5504,4544.0
2017-05-31 13:15:00,63.29,63.31,63.24,63.24,8804.0,55.5416,55.5592,55.4977,55.4977,8804.0
2017-05-31 13:20:00,63.25,63.26,63.2,63.21,14930.0,55.5065,55.5153,55.4626,55.4714,14930.0
2017-05-31 13:25:00,63.21,63.22,63.2,63.21,5495.0,55.4714,55.4802,55.4626,55.4714,5495.0
2017-05-31 13:30:00,63.22,63.22,63.19,63.22,11102.0,55.4802,55.4802,55.4539,55.4802,11102.0
2017-05-31 13:35:00,63.22,63.22,63.21,63.21,1300.0,55.4802,55.4802,55.4714,55.4714,1300.0
2017-05-31 13:40:00,63.22,63.22,63.2,63.21,5226.0,55.4802,55.4802,55.4626,55.4714,5226.0
2017-05-31 13:45:00,63.19,63.2,63.18,63.2,4353.0,55.4539,55.4626,55.4451,55.4626,4353.0
2017-05-31 13:50:00,63.19,63.19,63.14,63.16,11945.0,55.4539,55.4539,55.41,55.4275,11945.0
2017-05-31 13:55:00,63.15,63.16,63.12,63.12,10243.0,55.4188,55.4275,55.3924,55.3924,10243.0
2017-05-31 14:00:00,63.13,63.13,63.09,63.1,7765.0,55.4012,55.4012,55.3661,55.3749,7765.0
2017-05-31 14:05:00,63.1,63.11,63.09,63.1,6456.0,55.3749,55.3837,55.3661,55.3749,6456.0
2017-05-31 14:10:00,63.1,63.11,63.06,63.09,19495.0,55.3749,55.3837,55.3398,55.3661,19495.0
2017-05-31 14:15:00,63.1,63.14,63.09,63.14,9699.0,55.3749,55.41,55.3661,55.41,9699.0
2017-05-31 14:20:00,63.14,63.14,63.1,63.1,6897.0,55.41,55.41,55.3749,55.3749,6897.0
2017-05-31 14:25:00,63.1,63.16,63.1,63.16,7987.0,55.3749,55.4275,55.3749,55.4275,7987.0
2017-05-31 14:30:00,63.17,63.23,63.17,63.22,11908.0,55.4363,55.489,55.4363,55.4802,11908.0
2017-05-31 14:35:00,63.23,63.31,63.23,63.31,7213.0,55.489,55.5592,55.489,55.5592,7213.0
2017-05-31 14:40:00,63.31,63.35,63.31,63.33,7547.0,55.5592,55.5943,55.5592,55.5767,7547.0
2017-05-31 14:45:00,63.34,63.35,63.32,63.34,7343.0,55.5855,55.5943,55.568,55.5855,7343.0
2017-05-31 14:50:00,63.35,63.35,63.31,63.31,7714.0,55.5943,55.5943,55.5592,55.5592,7714.0
2017-05-31 14:55:00,63.32,63.32,63.26,63.3,19346.0,55.568,55.568,55.5153,55.5504,19346.0
2017-05-31 15:00:00,63.3,63.37,63.29,63.31,17828.0,55.5504,55.6118,55.5416,55.5592,17828.0
2017-05-31 15:05:00,63.3,63.33,63.29,63.33,11560.0,55.5504,55.5767,55.5416,55.5767,11560.0
2017-05-31 15:10:00,63.33,63.38,63.32,63.38,12748.0,55.5767,55.6206,55.568,55.6206,12748.0
2017-05-31 15:15:00,63.38,63.42,63.37,63.41,17989.0,55.6206,55.6557,55.6118,55.6469,17989.0
2017-05-31 15:20:00,63.41,63.42,63.39,63.41,12413.0,55.6469,55.6557,55.6294,55.6469,12413.0
2017-05-31 15:25:00,63.41,63.5,63.4,63.5,18069.0,55.6469,55.7259,55.6382,55.7259,18069.0
2017-05-31 15:30:00,63.5,63.52,63.49,63.52,17707.0,55.7259,55.7435,55.7171,55.7435,17707.0
2017-05-31 15:35:00,63.52,63.55,63.47,63.47,26737.0,55.7435,55.7698,55.6996,55.6996,26737.0
2017-05-31 15:40:00,63.47,63.56,63.47,63.54,38958.0,55.6996,55.7786,55.6996,55.761,38958.0
2017-05-31 15:45:00,63.55,63.59,63.54,63.59,49973.0,55.7698,55.8049,55.761,55.8049,49973.0
2017-05-31 15:50:00,63.58,63.59,63.55,63.55,35577.0,55.7961,55.8049,55.7698,55.7698,35577.0
2017-05-31 15:55:00,63.56,63.63,63.56,63.6,207987.0,55.7786,55.84,55.7786,55.8137,207987.0
2017-06-01 09:30:00,63.8,63.8,63.56,63.69,30782.0,55.9892,55.9892,55.7786,55.8927,30782.0
2017-06-01 09:35:00,63.73,63.73,63.56,63.6,8102.0,55.9278,55.9278,55.7786,55.8137,8102.0
2017-06-01 09:40:00,63.61,63.61,63.56,63.58,6999.0,55.8224,55.8224,55.7786,55.7961,6999.0
2017-06-01 09:45:00,63.55,63.57,63.52,63.52,10000.0,55.7698,55.7873,55.7435,55.7435,10000.0
2017-06-01 09:50:00,63.53,63.64,63.51,63.59,12253.0,55.7522,55.8488,55.7347,55.8049,12253.0
2017-06-01 09:55:00,63.61,63.64,63.55,63.6,7800.0,55.8224,55.8488,55.7698,55.8137,7800.0
2017-06-01 10:00:00,63.59,63.65,63.59,63.62,10168.0,55.8049,55.8576,55.8049,55.8312,10168.0
2017-06-01 10:05:00,63.64,63.7,63.62,63.67,6700.0,55.8488,55.9014,55.8312,55.8751,6700.0
2017-06-01 10:10:00,63.67,63.76,63.66,63.76,8895.0,55.8751,55.9541,55.8663,55.9541,8895.0
2017-06-01 10:15:00,63.77,63.86,63.77,63.86,10240.0,55.9629,56.0418,55.9629,56.0418,10240.0
2017-06-01 10:20:00,63.86,63.86,63.72,63.75,11836.0,56.0418,56.0418,55.919,55.9453,11836.0
2017-06-01 10:25:00,63.75,63.78,63.7,63.78,7641.0,55.9453,55.9716,55.9014,55.9716,7641.0
2017-06-01 10:30:00,63.77,63.81,63.73,63.75,15925.0,55.9629,55.998,55.9278,55.9453,15925.0
2017-06-01 10:35:00,63.75,63.75,63.68,63.68,9251.0,55.9453,55.9453,55.8839,55.8839,9251.0
2017-06-01 10:40:00,63.69,63.74,63.66,63.74,10019.0,55.8927,55.9365,55.8663,55.9365,10019.0
2017-06-01 10:45:00,63.74,63.74,63.7,63.71,10712.0,55.9365,55.9365,55.9014,55.9102,10712.0
2017-06-01 10:50:00,63.71,63.74,63.68,63.7,9980.0,55.9102,55.9365,55.8839,55.9014,9980.0
2017-06-01 10:55:00,63.7,63.71,63.69,63.69,5614.0,55.9014,55.9102,55.8927,55.8927,5614.0
2017-06-01 11:00:00,63.69,63.7,63.61,63.61,10662.0,55.8927,55.9014,55.8224,55.8224,10662.0
2017-06-01 11:05:00,63.61,63.71,63.6,63.67,12649.0,55.8224,55.9102,55.8137,55.8751,12649.0
2017-06-01 11:10:00,63.68,63.7,63.67,63.68,7295.0,55.8839,55.9014,55.8751,55.8839,7295.0
2017-06-01 11:15:00,63.69,63.69,63.64,63.66,22438.0,55.8927,55.8927,55.8488,55.8663,22438.0
2017-06-01 11:20:00,63.66,63.69,63.64,63.69,13668.0,55.8663,55.8927,55.8488,55.8927,13668.0
2017-06-01 11:25:00,63.7,63.76,63.7,63.76,12812.0,55.9014,55.9541,55.9014,55.9541,12812.0
2017-06-01 11:30:00,63.76,63.82,63.76,63.8,4760.0,55.9541,56.0067,55.9541,55.9892,4760.0
2017-06-01 11:35:00,63.81,63.81,63.71,63.78,11545.0,55.998,55.998,55.9102,55.9716,11545.0
2017-06-01 11:40:00,63.8,63.82,63.8,63.81,3862.0,55.9892,56.0067,55.9892,55.998,3862.0
2017-06-01 11:45:00,63.82,63.84,63.81,63.84,6342.0,56.0067,56.0243,55.998,56.0243,6342.0
2017-06-01 11:50:00,63.83,63.86,63.83,63.85,6966.0,56.0155,56.0418,56.0155,56.0331,6966.0
2017-06-01 11:55:00,63.85,63.86,63.83,63.83,5868.0,56.0331,56.0418,56.0155,56.0155,5868.0
2017-06-01 12:00:00,63.83,63.85,63.82,63.83,9502.0,56.0155,56.0331,56.0067,56.0155,9502.0
2017-06-01 12:05:00,63.83,63.87,63.83,63.86,7478.0,56.0155,56.0506,56.0155,56.0418,7478.0
2017-06-01 12:10:00,63.86,63.86,63.84,63.85,4712.0,56.0418,56.0418,56.0243,56.0331,4712.0
2017-06-01 12:15:00,63.85,63.91,63.85,63.91,12409.0,56.0331,56.0857,56.0331,56.0857,12409.0
2017-06-01 12:20:00,63.92,63.92,63.87,63.89,5211.0,56.0945,56.0945,56.0506,56.0682,5211.0
2017-06-01 12:25:00,63.89,63.89,63.85,63.87,4089.0,56.0682,56.0682,56.0331,56.0506,4089.0
2017-06-01 12:30:00,63.87,63.93,63.87,63.92,5249.0,56.0506,56.1033,56.0506,56.0945,5249.0
2017-06-01 12:35:00,63.93,63.95,63.92,63.95,6114.0,56.1033,56.1208,56.0945,56.1208,6114.0
2017-06-01 12:40:00,63.95,63.95,63.93,63.93,3747.0,56.1208,56.1208,56.1033,56.1033,3747.0
2017-06-01 12:45:00,63.94,63.96,63.93,63.95,7826.0,56.112,56.1296,56.1033,56.1208,7826.0
2017-06-01 12:50:00,63.95,63.96,63.94,63.96,3604.0,56.1208,56.1296,56.112,56.1296,3604.0
2017-06-01 12:55:00,63.96,63.98,63.93,63.94,14135.0,56.1296,56.1471,56.1033,56.112,14135.0
2017-06-01 13:00:00,63.94,63.97,63.93,63.97,6689.0,56.112,56.1384,56.1033,56.1384,6689.0
2017-06-01 13:05:00,63.96,63.99,63.96,63.98,10129.0,56.1296,56.1559,56.1296,56.1471,10129.0
2017-06-01 13:10:00,63.98,64.0,63.98,63.99,5550.0,56.1471,56.1647,56.1471,56.1559,5550.0
2017-06-01 13:15:00,63.98,63.99,63.96,63.97,5317.0,56.1471,56.1559,56.1296,56.1384,5317.0
2017-06-01 13:20:00,63.98,64.0,63.98,63.98,13065.0,56.1471,56.1647,56.1471,56.1471,13065.0
2017-06-01 13:25:00,63.99,63.99,63.99,63.99,2380.0,56.1559,56.1559,56.1559,56.1559,2380.0
2017-06-01 13:30:00,63.99,63.99,63.96,63.96,7821.0,56.1559,56.1559,56.1296,56.1296,7821.0
2017-06-01 13:35:00,63.95,63.99,63.94,63.97,7797.0,56.1208,56.1559,56.112,56.1384,7797.0
2017-06-01 13:40:00,63.97,63.99,63.97,63.99,1918.0,56.1384,56.1559,56.1384,56.1559,1918.0
2017-06-01 13:45:00,63.99,64.0,63.99,64.0,12612.0,56.1559,56.1647,56.1559,56.1647,12612.0
2017-06-01 13:50:00,64.0,64.0,63.99,64.0,11128.0,56.1647,56.1647,56.1559,56.1647,11128.0
2017-06-01 13:55:00,64.0,64.07,64.0,64.06,6995.0,56.1647,56.2261,56.1647,56.2174,6995.0
2017-06-01 14:00:00,64.06,64.07,64.04,64.05,5299.0,56.2174,56.2261,56.1998,56.2086,5299.0
2017-06-01 14:05:00,64.05,64.07,64.04,64.06,5998.0,56.2086,56.2261,56.1998,56.2174,5998.0
2017-06-01 14:10:00,64.06,64.13,64.06,64.13,14952.0,56.2174,56.2788,56.2174,56.2788,14952.0
2017-06-01 14:15:00,64.13,64.18,64.12,64.18,18483.0,56.2788,56.3227,56.27,56.3227,18483.0
2017-06-01 14:20:00,64.18,64.22,64.18,64.21,19685.0,56.3227,56.3578,56.3227,56.349,19685.0
2017-06-01 14:25:00,64.21,64.21,64.18,64.18,6753.0,56.349,56.349,56.3227,56.3227,6753.0
2017-06-01 14:30:00,64.19,64.19,64.13,64.14,9826.0,56.3314,56.3314,56.2788,56.2876,9826.0
2017-06-01 14:35:00,64.15,64.18,64.14,64.16,7826.0,56.2963,56.3227,56.2876,56.3051,7826.0
2017-06-01 14:40:00,64.17,64.19,64.15,64.17,8316.0,56.3139,56.3314,56.2963,56.3139,8316.0
2017-06-01 14:45:00,64.16,64.18,64.15,64.15,8951.0,56.3051,56.3227,56.2963,56.2963,8951.0
2017-06-01 14:50:00,64.14,64.14,64.12,64.14,4097.0,56.2876,56.2876,56.27,56.2876,4097.0
2017-06-01 14:55:00,64.14,64.15,64.11,64.12,11920.0,56.2876,56.2963,56.2612,56.27,11920.0
2017-06-01 15:00:00,64.13,64.17,64.13,64.16,13025.0,56.2788,56.3139,56.2788,56.3051,13025.0
2017-06-01 15:05:00,64.16,64.21,64.16,64.19,17364.0,56.3051,56.349,56.3051,56.3314,17364.0
2017-06-01 15:10:00,64.2,64.21,64.17,64.18,11170.0,56.3402,56.349,56.3139,56.3227,11170.0
2017-06-01 15:15:00,64.18,64.23,64.17,64.23,28945.0,56.3227,56.3665,56.3139,56.3665,28945.0
2017-06-01 15:20:00,64.23,64.23,64.19,64.23,26679.0,56.3665,56.3665,56.3314,56.3665,26679.0
2017-06-01 15:25:00,64.23,64.27,64.22,64.26,14571.0,56.3665,56.4016,56.3578,56.3929,14571.0
2017-06-01 15:30:00,64.27,64.31,64.26,64.31,23420.0,56.4016,56.4367,56.3929,56.4367,23420.0
2017-06-01 15:35:00,64.31,64.31,64.23,64.23,29415.0,56.4367,56.4367,56.3665,56.3665,29415.0
2017-06-01 15:40:00,64.24,64.28,64.23,64.26,30773.0,56.3753,56.4104,56.3665,56.3929,30773.0
2017-06-01 15:45:00,64.26,64.36,64.26,64.35,38412.0,56.3929,56.4806,56.3929,56.4719,38412.0
2017-06-01 15:50:00,64.36,64.38,64.33,64.33,44230.0,56.4806,56.4982,56.4543,56.4543,44230.0
2017-06-01 15:55:00,64.34,64.43,64.33,64.42,140018.0,56.4631,56.5421,56.4543,56.5333,140018.0
2017-06-02 09:30:00,64.45,64.68,64.45,64.55,20410.0,56.5596,56.7615,56.5596,56.6474,20410.0
2017-06-02 09:35:00,64.64,64.65,64.53,64.54,5557.0,56.7263,56.7351,56.6298,56.6386,5557.0
2017-06-02 09:40:00,64.55,64.56,64.48,64.52,2357.0,56.6474,56.6561,56.5859,56.621,2357.0
2017-06-02 09:45:00,64.55,64.55,64.35,64.39,5890.0,56.6474,56.6474,56.4719,56.507,5890.0
2017-06-02 09:50:00,64.42,64.44,64.38,64.42,10173.0,56.5333,56.5508,56.4982,56.5333,10173.0
2017-06-02 09:55:00,64.42,64.42,64.37,64.42,2081.0,56.5333,56.5333,56.4894,56.5333,2081.0
2017-06-02 10:00:00,64.42,64.43,64.36,64.43,4500.0,56.5333,56.5421,56.4806,56.5421,4500.0
2017-06-02 10:05:00,64.44,64.46,64.43,64.46,4580.0,56.5508,56.5684,56.5421,56.5684,4580.0
2017-06-02 10:10:00,64.48,64.48,64.45,64.47,4556.0,56.5859,56.5859,56.5596,56.5772,4556.0
2017-06-02 10:15:00,64.44,64.47,64.43,64.45,6671.0,56.5508,56.5772,56.5421,56.5596,6671.0
2017-06-02 10:20:00,64.46,64.5,64.46,64.49,8373.0,56.5684,56.6035,56.5684,56.5947,8373.0
2017-06-02 10:25:00,64.5,64.56,64.49,64.56,4811.0,56.6035,56.6561,56.5947,56.6561,4811.0
2017-06-02 10:30:00,64.56,64.56,64.49,64.54,7987.0,56.6561,56.6561,56.5947,56.6386,7987.0
2017-06-02 10:35:00,64.53,64.6,64.53,64.59,4093.0,56.6298,56.6912,56.6298,56.6825,4093.0
2017-06-02 10:40:00,64.59,64.66,64.59,64.64,8094.0,56.6825,56.7439,56.6825,56.7263,8094.0
2017-06-02 10:45:00,64.65,64.72,64.65,64.71,5168.0,56.7351,56.7966,56.7351,56.7878,5168.0
2017-06-02 10:50:00,64.72,64.78,64.71,64.78,19604.0,56.7966,56.8492,56.7878,56.8492,19604.0
2017-06-02 10:55:00,64.78,64.78,64.69,64.69,10584.0,56.8492,56.8492,56.7702,56.7702,10584.0
2017-06-02 11:00:00,64.7,64.7,64.65,64.66,17066.0,56.779,56.779,56.7351,56.7439,17066.0
2017-06-02 11:05:00,64.67,64.69,64.67,64.67,7168.0,56.7527,56.7702,56.7527,56.7527,7168.0
2017-06-02 11:10:00,64.67,64.69,64.65,64.65,8514.0,56.7527,56.7702,56.7351,56.7351,8514.0
2017-06-02 11:15:00,64.65,64.67,64.64,64.66,3825.0,56.7351,56.7527,56.7263,56.7439,3825.0
2017-06-02 11:20:00,64.66,64.68,64.65,64.67,4368.0,56.7439,56.7615,56.7351,56.7527,4368.0
2017-06-02 11:25:00,64.67,64.7,64.67,64.69,3782.0,56.7527,56.779,56.7527,56.7702,3782.0
2017-06-02 11:30:00,64.7,64.71,64.68,64.68,7657.0,56.779,56.7878,56.7615,56.7615,7657.0
2017-06-02 11:35:00,64.68,64.68,64.66,64.68,5653.0,56.7615,56.7615,56.7439,56.7615,5653.0
2017-06-02 11:40:00,64.68,64.7,64.66,64.7,4923.0,56.7615,56.779,56.7439,56.779,4923.0
2017-06-02 11:45:00,64.7,64.72,64.7,64.71,5142.0,56.779,56.7966,56.779,56.7878,5142.0
2017-06-02 11:50:00,64.72,64.74,64.7,64.74,7056.0,56.7966,56.8141,56.779,56.8141,7056.0
2017-06-02 11:55:00,64.74,64.74,64.72,64.73,6700.0,56.8141,56.8141,56.7966,56.8053,6700.0
2017-06-02 12:00:00,64.73,64.74,64.71,64.73,9208.0,56.8053,56.8141,56.7878,56.8053,9208.0
2017-06-02 12:05:00,64.73,64.73,64.68,64.69,6338.0,56.8053,56.8053,56.7615,56.7702,6338.0
2017-06-02 12:10:00,64.69,64.71,64.68,64.71,3800.0,56.7702,56.7878,56.7615,56.7878,3800.0
2017-06-02 12:15:00,64.71,64.74,64.71,64.72,6590.0,56.7878,56.8141,56.7878,56.7966,6590.0
2017-06-02 12:20:00,64.72,64.73,64.71,64.72,2561.0,56.7966,56.8053,56.7878,56.7966,2561.0
2017-06-02 12:25:00,64.72,64.74,64.72,64.72,3663.0,56.7966,56.8141,56.7966,56.7966,3663.0
2017-06-02 12:30:00,64.73,64.73,64.69,64.7,13539.0,56.8053,56.8053,56.7702,56.779,13539.0
2017-06-02 12:35:00,64.7,64.75,64.7,64.75,5074.0,56.779,56.8229,56.779,56.8229,5074.0
2017-06-02 12:40:00,64.75,64.75,64.73,64.75,7604.0,56.8229,56.8229,56.8053,56.8229,7604.0
2017-06-02 12:45:00,64.75,64.76,64.75,64.75,3150.0,56.8229,56.8317,56.8229,56.8229,3150.0
2017-06-02 12:50:00,64.75,64.76,64.75,64.76,3590.0,56.8229,56.8317,56.8229,56.8317,3590.0
2017-06-02 12:55:00,64.76,64.79,64.76,64.79,3700.0,56.8317,56.858,56.8317,56.858,3700.0
2017-06-02 13:00:00,64.78,64.78,64.76,64.77,2096.0,56.8492,56.8492,56.8317,56.8404,2096.0
2017-06-02 13:05:00,64.77,64.78,64.75,64.75,3630.0,56.8404,56.8492,56.8229,56.8229,3630.0
2017-06-02 13:10:00,64.75,64.76,64.74,64.75,5011.0,56.8229,56.8317,56.8141,56.8229,5011.0
2017-06-02 13:15:00,64.75,64.76,64.71,64.72,5011.0,56.8229,56.8317,56.7878,56.7966,5011.0
2017-06-02 13:20:00,64.72,64.73,64.72,64.72,3180.0,56.7966,56.8053,56.7966,56.7966,3180.0
2017-06-02 13:25:00,64.73,64.74,64.72,64.72,3509.0,56.8053,56.8141,56.7966,56.7966,3509.0
2017-06-02 13:30:00,64.72,64.77,64.71,64.76,6694.0,56.7966,56.8404,56.7878,56.8317,6694.0
2017-06-02 13:35:00,64.76,64.78,64.76,64.78,1047.0,56.8317,56.8492,56.8317,56.8492,1047.0
2017-06-02 13:40:00,64.77,64.8,64.77,64.79,4866.0,56.8404,56.8668,56.8404,56.858,4866.0
2017-06-02 13:45:00,64.8,64.81,64.77,64.78,3959.0,56.8668,56.8755,56.8404,56.8492,3959.0
2017-06-02 13:50:00,64.77,64.79,64.77,64.79,2523.0,56.8404,56.858,56.8404,56.858,2523.0
2017-06-02 13:55:00,64.78,64.8,64.78,64.8,7525.0,56.8492,56.8668,56.8492,56.8668,7525.0
2017-06-02 14:00:00,64.8,64.84,64.79,64.83,10971.0,56.8668,56.9019,56.858,56.8931,10971.0
2017-06-02 14:05:00,64.83,64.84,64.81,64.81,3531.0,56.8931,56.9019,56.8755,56.8755,3531.0
2017-06-02 14:10:00,64.82,64.84,64.8,64.81,6403.0,56.8843,56.9019,56.8668,56.8755,6403.0
2017-06-02 14:15:00,64.81,64.83,64.8,64.83,7027.0,56.8755,56.8931,56.8668,56.8931,7027.0
2017-06-02 14:20:00,64.83,64.86,64.83,64.84,7329.0,56.8931,56.9194,56.8931,56.9019,7329.0
2017-06-02 14:25:00,64.83,64.84,64.8,64.8,5866.0,56.8931,56.9019,56.8668,56.8668,5866.0
2017-06-02 14:30:00,64.8,64.82,64.78,64.78,13478.0,56.8668,56.8843,56.8492,56.8492,13478.0
2017-06-02 14:35:00,64.79,64.8,64.79,64.8,2015.0,56.858,56.8668,56.858,56.8668,2015.0
2017-06-02 14:40:00,64.81,64.82,64.8,64.8,5301.0,56.8755,56.8843,56.8668,56.8668,5301.0
2017-06-02 14:45:00,64.8,64.81,64.78,64.79,3479.0,56.8668,56.8755,56.8492,56.858,3479.0
2017-06-02 14:50:00,64.79,64.8,64.77,64.78,4507.0,56.858,56.8668,56.8404,56.8492,4507.0
2017-06-02 14:55:00,64.78,64.8,64.77,64.79,6047.0,56.8492,56.8668,56.8404,56.858,6047.0
2017-06-02 15:00:00,64.79,64.8,64.78,64.79,4900.0,56.858,56.8668,56.8492,56.858,4900.0
2017-06-02 15:05:00,64.78,64.79,64.77,64.78,4930.0,56.8492,56.858,56.8404,56.8492,4930.0
2017-06-02 15:10:00,64.78,64.8,64.77,64.8,3971.0,56.8492,56.8668,56.8404,56.8668,3971.0
2017-06-02 15:15:00,64.79,64.81,64.79,64.8,12320.0,56.858,56.8755,56.858,56.8668,12320.0
2017-06-02 15:20:00,64.79,64.8,64.78,64.8,7841.0,56.858,56.8668,56.8492,56.8668,7841.0
2017-06-02 15:25:00,64.8,64.81,64.79,64.81,5643.0,56.8668,56.8755,56.858,56.8755,5643.0
2017-06-02 15:30:00,64.8,64.81,64.77,64.77,13803.0,56.8668,56.8755,56.8404,56.8404,13803.0
2017-06-02 15:35:00,64.78,64.8,64.75,64.76,29556.0,56.8492,56.8668,56.8229,56.8317,29556.0
2017-06-02 15:40:00,64.76,64.77,64.71,64.71,20842.0,56.8317,56.8404,56.7878,56.7878,20842.0
2017-06-02 15:45:00,64.72,64.73,64.69,64.7,30447.0,56.7966,56.8053,56.7702,56.779,30447.0
2017-06-02 15:50:00,64.7,64.7,64.65,64.65,31574.0,56.779,56.779,56.7351,56.7351,31574.0
2017-06-02 15:55:00,64.66,64.68,64.62,64.64,115193.0,56.7439,56.7615,56.7088,56.7263,115193.0
2017-06-05 09:30:00,64.5,64.68,64.5,64.53,9282.0,56.6035,56.7615,56.6035,56.6298,9282.0
2017-06-05 09:35:00,64.53,64.59,64.47,64.58,8153.0,56.6298,56.6825,56.5772,56.6737,8153.0
2017-06-05 09:40:00,64.55,64.56,64.51,64.51,2978.0,56.6474,56.6561,56.6123,56.6123,2978.0
2017-06-05 09:45:00,64.54,64.57,64.53,64.54,4267.0,56.6386,56.6649,56.6298,56.6386,4267.0
2017-06-05 09:50:00,64.56,64.61,64.54,64.57,2100.0,56.6561,56.7,56.6386,56.6649,2100.0
2017-06-05 09:55:00,64.6,64.63,64.59,64.63,2325.0,56.6912,56.7176,56.6825,56.7176,2325.0
2017-06-05 10:00:00,64.65,64.68,64.65,64.66,3024.0,56.7351,56.7615,56.7351,56.7439,3024.0
2017-06-05 10:05:00,64.68,64.72,64.67,64.72,2661.0,56.7615,56.7966,56.7527,56.7966,2661.0
2017-06-05 10:10:00,64.73,64.75,64.7,64.74,4312.0,56.8053,56.8229,56.779,56.8141,4312.0
2017-06-05 10:15:00,64.74,64.74,64.66,64.69,4714.0,56.8141,56.8141,56.7439,56.7702,4714.0
2017-06-05 10:20:00,64.68,64.68,64.66,64.68,3618.0,56.7615,56.7615,56.7439,56.7615,3618.0
2017-06-05 10:25:00,64.67,64.73,64.67,64.69,4427.0,56.7527,56.8053,56.7527,56.7702,4427.0
2017-06-05 10:30:00,64.7,64.74,64.7,64.71,4010.0,56.779,56.8141,56.779,56.7878,4010.0
2017-06-05 10:35:00,64.7,64.7,64.63,64.65,7893.0,56.779,56.779,56.7176,56.7351,7893.0
2017-06-05 10:40:00,64.65,64.68,64.64,64.68,5916.0,56.7351,56.7615,56.7263,56.7615,5916.0
2017-06-05 10:45:00,64.68,64.68,64.64,64.64,4710.0,56.7615,56.7615,56.7263,56.7263,4710.0
2017-06-05 10:50:00,64.64,64.64,64.61,64.62,5415.0,56.7263,56.7263,56.7,56.7088,5415.0
2017-06-05 10:55:00,64.61,64.63,64.6,64.62,4723.0,56.7,56.7176,56.6912,56.7088,4723.0
2017-06-05 11:00:00,64.61,64.61,64.54,64.54,6387.0,56.7,56.7,56.6386,56.6386,6387.0
2017-06-05 11:05:00,64.55,64.56,64.51,64.53,6127.0,56.6474,56.6561,56.6123,56.6298,6127.0
2017-06-05 11:10:00,64.52,64.56,64.51,64.56,5607.0,56.621,56.6561,56.6123,56.6561,5607.0
2017-06-05 11:15:00,64.55,64.56,64.54,64.54,6882.0,56.6474,56.6561,56.6386,56.6386,6882.0
2017-06-05 11:20:00,64.55,64.55,64.53,64.55,15365.0,56.6474,56.6474,56.6298,56.6474,15365.0
2017-06-05 11:25:00,64.54,64.54,64.49,64.5,10563.0,56.6386,56.6386,56.5947,56.6035,10563.0
2017-06-05 11:30:00,64.51,64.51,64.47,64.47,8953.0,56.6123,56.6123,56.5772,56.5772,8953.0
2017-06-05 11:35:00,64.47,64.48,64.45,64.47,4150.0,56.5772,56.5859,56.5596,56.5772,4150.0
2017-06-05 11:40:00,64.47,64.49,64.44,64.49,6399.0,56.5772,56.5947,56.5508,56.5947,6399.0
2017-06-05 11:45:00,64.49,64.51,64.48,64.51,5033.0,56.5947,56.6123,56.5859,56.6123,5033.0
2017-06-05 11:50:00,64.51,64.53,64.5,64.52,5527.0,56.6123,56.6298,56.6035,56.621,5527.0
2017-06-05 11:55:00,64.52,64.53,64.5,64.53,6395.0,56.621,56.6298,56.6035,56.6298,6395.0
2017-06-05 12:00:00,64.52,64.53,64.48,64.49,9844.0,56.621,56.6298,56.5859,56.5947,9844.0
2017-06-05 12:05:00,64.5,64.52,64.5,64.5,4200.0,56.6035,56.621,56.6035,56.6035,4200.0
2017-06-05 12:10:00,64.49,64.5,64.48,64.48,4483.0,56.5947,56.6035,56.5859,56.5859,4483.0
2017-06-05 12:15:00,64.48,64.49,64.48,64.48,1400.0,56.5859,56.5947,56.5859,56.5859,1400.0
2017-06-05 12:20:00,64.49,64.49,64.48,64.48,2000.0,56.5947,56.5947,56.5859,56.5859,2000.0
2017-06-05 12:25:00,64.48,64.49,64.44,64.46,15140.0,56.5859,56.5947,56.5508,56.5684,15140.0
2017-06-05 12:30:00,64.47,64.47,64.46,64.47,1900.0,56.5772,56.5772,56.5684,56.5772,1900.0
2017-06-05 12:35:00,64.46,64.47,64.46,64.46,1845.0,56.5684,56.5772,56.5684,56.5684,1845.0
2017-06-05 12:40:00,64.47,64.5,64.46,64.48,7140.0,56.5772,56.6035,56.5684,56.5859,7140.0
2017-06-05 12:45:00,64.48,64.49,64.46,64.46,15316.0,56.5859,56.5947,56.5684,56.5684,15316.0
2017-06-05 12:50:00,64.47,64.47,64.39,64.4,33218.0,56.5772,56.5772,56.507,56.5157,33218.0
2017-06-05 12:55:00,64.39,64.41,64.38,64.41,15366.0,56.507,56.5245,56.4982,56.5245,15366.0
2017-06-05 13:00:00,64.42,64.46,64.42,64.46,6510.0,56.5333,56.5684,56.5333,56.5684,6510.0
2017-06-05 13:05:00,64.46,64.48,64.45,64.47,4242.0,56.5684,56.5859,56.5596,56.5772,4242.0
2017-06-05 13:10:00,64.46,64.47,64.44,64.44,5383.0,56.5684,56.5772,56.5508,56.5508,5383.0
2017-06-05 13:15:00,64.44,64.45,64.42,64.42,6033.0,56.5508,56.5596,56.5333,56.5333,6033.0
2017-06-05 13:20:00,64.42,64.42,64.39,64.41,4994.0,56.5333,56.5333,56.507,56.5245,4994.0
2017-06-05 13:25:00,64.41,64.41,64.38,64.4,4203.0,56.5245,56.5245,56.4982,56.5157,4203.0
2017-06-05 13:30:00,64.4,64.4,64.35,64.37,14943.0,56.5157,56.5157,56.4719,56.4894,14943.0
2017-06-05 13:35:00,64.36,64.37,64.34,64.34,5497.0,56.4806,56.4894,56.4631,56.4631,5497.0
2017-06-05 13:40:00,64.34,64.36,64.32,64.35,8499.0,56.4631,56.4806,56.4455,56.4719,8499.0
2017-06-05 13:45:00,64.35,64.39,64.35,64.38,6184.0,56.4719,56.507,56.4719,56.4982,6184.0
2017-06-05 13:50:00,64.39,64.42,64.39,64.41,6320.0,56.507,56.5333,56.507,56.5245,6320.0
2017-06-05 13:55:00,64.41,64.42,64.4,64.41,3600.0,56.5245,56.5333,56.5157,56.5245,3600.0
2017-06-05 14:00:00,64.42,64.44,64.4,64.41,13177.0,56.5333,56.5508,56.5157,56.5245,13177.0
2017-06-05 14:05:00,64.41,64.41,64.36,64.38,4908.0,56.5245,56.5245,56.4806,56.4982,4908.0
2017-06-05 14:10:00,64.39,64.43,64.39,64.42,5410.0,56.507,56.5421,56.507,56.5333,5410.0
2017-06-05 14:15:00,64.42,64.42,64.41,64.42,2000.0,56.5333,56.5333,56.5245,56.5333,2000.0
2017-06-05 14:20:00,64.42,64.46,64.4,64.45,7374.0,56.5333,56.5684,56.5157,56.5596,7374.0
2017-06-05 14:25:00,64.45,64.46,64.42,64.45,8380.0,56.5596,56.5684,56.5333,56.5596,8380.0
2017-06-05 14:30:00,64.45,64.48,64.44,64.48,5954.0,56.5596,56.5859,56.5508,56.5859,5954.0
2017-06-05 14:35:00,64.48,64.49,64.46,64.48,10777.0,56.5859,56.5947,56.5684,56.5859,10777.0
2017-06-05 14:40:00,64.49,64.5,64.44,64.44,8346.0,56.5947,56.6035,56.5508,56.5508,8346.0
2017-06-05 14:45:00,64.45,64.45,64.4,64.42,11647.0,56.5596,56.5596,56.5157,56.5333,11647.0
2017-06-05 14:50:00,64.42,64.43,64.41,64.42,8413.0,56.5333,56.5421,56.5245,56.5333,8413.0
2017-06-05 14:55:00,64.42,64.45,64.4,64.42,10540.0,56.5333,56.5596,56.5157,56.5333,10540.0
2017-06-05 15:00:00,64.42,64.44,64.42,64.42,6440.0,56.5333,56.5508,56.5333,56.5333,6440.0
2017-06-05 15:05:00,64.42,64.44,64.42,64.42,8005.0,56.5333,56.5508,56.5333,56.5333,8005.0
2017-06-05 15:10:00,64.42,64.43,64.41,64.42,9913.0,56.5333,56.5421,56.5245,56.5333,9913.0
2017-06-05 15:15:00,64.42,64.43,64.37,64.37,8067.0,56.5333,56.5421,56.4894,56.4894,8067.0
2017-06-05 15:20:00,64.38,64.38,64.37,64.37,6164.0,56.4982,56.4982,56.4894,56.4894,6164.0
2017-06-05 15:25:00,64.37,64.39,64.37,64.39,7845.0,56.4894,56.507,56.4894,56.507,7845.0
2017-06-05 15:30:00,64.39,64.43,64.38,64.41,15877.0,56.507,56.5421,56.4982,56.5245,15877.0
2017-06-05 15:35:00,64.41,64.41,64.34,64.34,14201.0,56.5245,56.5245,56.4631,56.4631,14201.0
2017-06-05 15:40:00,64.34,64.35,64.28,64.32,15416.0,56.4631,56.4719,56.4104,56.4455,15416.0
2017-06-05 15:45:00,64.31,64.32,64.27,64.28,23030.0,56.4367,56.4455,56.4016,56.4104,23030.0
2017-06-05 15:50:00,64.27,64.28,64.26,64.26,15692.0,56.4016,56.4104,56.3929,56.3929,15692.0
2017-06-05 15:55:00,64.26,64.27,64.17,64.21,85632.0,56.3929,56.4016,56.3139,56.349,85632.0
2017-06-06 09:30:00,64.15,64.28,64.15,64.28,9104.0,56.2963,56.4104,56.2963,56.4104,9104.0
2017-06-06 09:35:00,64.29,64.29,64.08,64.17,3487.0,56.4192,56.4192,56.2349,56.3139,3487.0
2017-06-06 09:40:00,64.17,64.22,64.08,64.22,2677.0,56.3139,56.3578,56.2349,56.3578,2677.0
2017-06-06 09:45:00,64.16,64.34,64.16,64.33,10637.0,56.3051,56.4631,56.3051,56.4543,10637.0
2017-06-06 09:50:00,64.31,64.31,64.23,64.24,2700.0,56.4367,56.4367,56.3665,56.3753,2700.0
2017-06-06 09:55:00,64.27,64.28,64.23,64.23,1800.0,56.4016,56.4104,56.3665,56.3665,1800.0
2017-06-06 10:00:00,64.26,64.26,64.13,64.14,7025.0,56.3929,56.3929,56.2788,56.2876,7025.0
2017-06-06 10:05:00,64.12,64.12,64.04,64.1,5316.0,56.27,56.27,56.1998,56.2525,5316.0
2017-06-06 10:10:00,64.13,64.13,64.09,64.09,5453.0,56.2788,56.2788,56.2437,56.2437,5453.0
2017-06-06 10:15:00,64.07,64.08,63.99,64.01,9513.0,56.2261,56.2349,56.1559,56.1735,9513.0
2017-06-06 10:20:00,64.02,64.06,64.01,64.04,6769.0,56.1823,56.2174,56.1735,56.1998,6769.0
2017-06-06 10:25:00,64.05,64.08,64.04,64.06,9043.0,56.2086,56.2349,56.1998,56.2174,9043.0
2017-06-06 10:30:00,64.07,64.12,64.07,64.12,7116.0,56.2261,56.27,56.2261,56.27,7116.0
2017-06-06 10:35:00,64.12,64.14,64.1,64.12,7538.0,56.27,56.2876,56.2525,56.27,7538.0
2017-06-06 10:40:00,64.11,64.18,64.11,64.18,6730.0,56.2612,56.3227,56.2612,56.3227,6730.0
2017-06-06 10:45:00,64.18,64.22,64.14,64.22,7713.0,56.3227,56.3578,56.2876,56.3578,7713.0
2017-06-06 10:50:00,64.22,64.28,64.21,64.24,5500.0,56.3578,56.4104,56.349,56.3753,5500.0
2017-06-06 10:55:00,64.25,64.29,64.25,64.29,3699.0,56.3841,56.4192,56.3841,56.4192,3699.0
2017-06-06 11:00:00,64.29,64.34,64.29,64.33,4382.0,56.4192,56.4631,56.4192,56.4543,4382.0
2017-06-06 11:05:00,64.32,64.33,64.28,64.32,5416.0,56.4455,56.4543,56.4104,56.4455,5416.0
2017-06-06 11:10:00,64.32,64.35,64.31,64.33,6933.0,56.4455,56.4719,56.4367,56.4543,6933.0
2017-06-06 11:15:00,64.34,64.34,64.25,64.29,3888.0,56.4631,56.4631,56.3841,56.4192,3888.0
2017-06-06 11:20:00,64.3,64.3,64.26,64.27,4500.0,56.428,56.428,56.3929,56.4016,4500.0
2017-06-06 11:25:00,64.27,64.27,64.24,64.24,3259.0,56.4016,56.4016,56.3753,56.3753,3259.0
2017-06-06 11:30:00,64.23,64.27,64.22,64.27,4400.0,56.3665,56.4016,56.3578,56.4016,4400.0
2017-06-06 11:35:00,64.27,64.28,64.23,64.24,5054.0,56.4016,56.4104,56.3665,56.3753,5054.0
2017-06-06 11:40:00,64.24,64.26,64.23,64.23,6257.0,56.3753,56.3929,56.3665,56.3665,6257.0
2017-06-06 11:45:00,64.23,64.24,64.21,64.22,2571.0,56.3665,56.3753,56.349,56.3578,2571.0
2017-06-06 11:50:00,64.21,64.21,64.17,64.18,6880.0,56.349,56.349,56.3139,56.3227,6880.0
2017-06-06 11:55:00,64.18,64.2,64.14,64.16,5984.0,56.3227,56.3402,56.2876,56.3051,5984.0
2017-06-06 12:00:00,64.16,64.18,64.15,64.18,2585.0,56.3051,56.3227,56.2963,56.3227,2585.0
2017-06-06 12:05:00,64.19,64.2,64.18,64.18,2422.0,56.3314,56.3402,56.3227,56.3227,2422.0
2017-06-06 12:10:00,64.19,64.19,64.12,64.12,3212.0,56.3314,56.3314,56.27,56.27,3212.0
2017-06-06 12:15:00,64.13,64.17,64.13,64.14,4242.0,56.2788,56.3139,56.2788,56.2876,4242.0
2017-06-06 12:20:00,64.14,64.18,64.14,64.15,5556.0,56.2876,56.3227,56.2876,56.2963,5556.0
2017-06-06 12:25:00,64.14,64.14,64.09,64.1,4044.0,56.2876,56.2876,56.2437,56.2525,4044.0
2017-06-06 12:30:00,64.1,64.13,64.1,64.13,2342.0,56.2525,56.2788,56.2525,56.2788,2342.0
2017-06-06 12:35:00,64.12,64.12,64.08,64.09,2914.0,56.27,56.27,56.2349,56.2437,2914.0
2017-06-06 12:40:00,64.09,64.1,64.08,64.08,3434.0,56.2437,56.2525,56.2349,56.2349,3434.0
2017-06-06 12:45:00,64.08,64.08,64.05,64.06,4100.0,56.2349,56.2349,56.2086,56.2174,4100.0
2017-06-06 12:50:00,64.05,64.07,64.05,64.06,3590.0,56.2086,56.2261,56.2086,56.2174,3590.0
2017-06-06 12:55:00,64.05,64.07,64.04,64.07,3821.0,56.2086,56.2261,56.1998,56.2261,3821.0
2017-06-06 13:00:00,64.07,64.07,64.0,64.01,8458.0,56.2261,56.2261,56.1647,56.1735,8458.0
2017-06-06 13:05:00,64.01,64.01,63.99,64.0,4220.0,56.1735,56.1735,56.1559,56.1647,4220.0
2017-06-06 13:10:00,64.0,64.0,63.98,63.98,4007.0,56.1647,56.1647,56.1471,56.1471,4007.0
2017-06-06 13:15:00,63.99,64.01,63.99,63.99,5488.0,56.1559,56.1735,56.1559,56.1559,5488.0
2017-06-06 13:20:00,63.99,63.99,63.97,63.97,5364.0,56.1559,56.1559,56.1384,56.1384,5364.0
2017-06-06 13:25:00,63.97,63.99,63.97,63.98,3615.0,56.1384,56.1559,56.1384,56.1471,3615.0
2017-06-06 13:30:00,63.98,63.99,63.96,63.96,3716.0,56.1471,56.1559,56.1296,56.1296,3716.0
2017-06-06 13:35:00,63.97,63.98,63.97,63.98,1287.0,56.1384,56.1471,56.1384,56.1471,1287.0
2017-06-06 13:40:00,63.98,63.98,63.95,63.95,4074.0,56.1471,56.1471,56.1208,56.1208,4074.0
2017-06-06 13:45:00,63.96,63.97,63.96,63.97,1922.0,56.1296,56.1384,56.1296,56.1384,1922.0
2017-06-06 13:50:00,63.97,63.97,63.94,63.96,6093.0,56.1384,56.1384,56.112,56.1296,6093.0
2017-06-06 13:55:00,63.95,63.95,63.93,63.95,7378.0,56.1208,56.1208,56.1033,56.1208,7378.0
2017-06-06 14:00:00,63.95,64.01,63.94,64.0,10819.0,56.1208,56.1735,56.112,56.1647,10819.0
2017-06-06 14:05:00,64.01,64.01,63.99,64.0,2140.0,56.1735,56.1735,56.1559,56.1647,2140.0
2017-06-06 14:10:00,64.0,64.04,64.0,64.01,5673.0,56.1647,56.1998,56.1647,56.1735,5673.0
2017-06-06 14:15:00,64.02,64.03,64.0,64.02,5389.0,56.1823,56.191,56.1647,56.1823,5389.0
2017-06-06 14:20:00,64.02,64.02,63.94,63.95,22522.0,56.1823,56.1823,56.112,56.1208,22522.0
2017-06-06 14:25:00,63.95,63.95,63.92,63.95,4574.0,56.1208,56.1208,56.0945,56.1208,4574.0
2017-06-06 14:30:00,63.94,64.0,63.94,64.0,7751.0,56.112,56.1647,56.112,56.1647,7751.0
2017-06-06 14:35:00,64.0,64.01,63.97,63.97,6631.0,56.1647,56.1735,56.1384,56.1384,6631.0
2017-06-06 14:40:00,63.98,64.03,63.98,64.03,6489.0,56.1471,56.191,56.1471,56.191,6489.0
2017-06-06 14:45:00,64.03,64.04,64.02,64.03,3979.0,56.191,56.1998,56.1823,56.191,3979.0
2017-06-06 14:50:00,64.03,64.03,64.01,64.03,12486.0,56.191,56.191,56.1735,56.191,12486.0
2017-06-06 14:55:00,64.03,64.05,64.0,64.01,11040.0,56.191,56.2086,56.1647,56.1735,11040.0
2017-06-06 15:00:00,64.02,64.05,64.02,64.03,8802.0,56.1823,56.2086,56.1823,56.191,8802.0
2017-06-06 15:05:00,64.04,64.08,64.04,64.07,6756.0,56.1998,56.2349,56.1998,56.2261,6756.0
2017-06-06 15:10:00,64.06,64.09,64.04,64.09,6261.0,56.2174,56.2437,56.1998,56.2437,6261.0
2017-06-06 15:15:00,64.08,64.09,64.05,64.05,8225.0,56.2349,56.2437,56.2086,56.2086,8225.0
2017-06-06 15:20:00,64.05,64.07,64.05,64.05,6347.0,56.2086,56.2261,56.2086,56.2086,6347.0
2017-06-06 15:25:00,64.05,64.09,64.04,64.06,15126.0,56.2086,56.2437,56.1998,56.2174,15126.0
2017-06-06 15:30:00,64.07,64.07,64.01,64.02,11693.0,56.2261,56.2261,56.1735,56.1823,11693.0
2017-06-06 15:35:00,64.02,64.03,64.0,64.0,11556.0,56.1823,56.191,56.1647,56.1647,11556.0
2017-06-06 15:40:00,64.0,64.02,63.99,64.0,13036.0,56.1647,56.1823,56.1559,56.1647,13036.0
2017-06-06 15:45:00,64.0,64.03,63.97,63.98,19296.0,56.1647,56.191,56.1384,56.1471,19296.0
2017-06-06 15:50:00,63.98,64.0,63.96,63.96,16542.0,56.1471,56.1647,56.1296,56.1296,16542.0
2017-06-06 15:55:00,63.96,64.02,63.96,64.0,57062.0,56.1296,56.1823,56.1296,56.1647,57062.0
2017-06-07 09:30:00,63.98,64.16,63.97,64.0,8725.0,56.1471,56.3051,56.1384,56.1647,8725.0
2017-06-07 09:35:00,63.99,64.01,63.93,63.94,15409.0,56.1559,56.1735,56.1033,56.112,15409.0
2017-06-07 09:40:00,63.96,64.04,63.93,63.93,9545.0,56.1296,56.1998,56.1033,56.1033,9545.0
2017-06-07 09:45:00,63.95,63.96,63.91,63.92,6241.0,56.1208,56.1296,56.0857,56.0945,6241.0
2017-06-07 09:50:00,63.92,63.93,63.9,63.92,3878.0,56.0945,56.1033,56.0769,56.0945,3878.0
2017-06-07 09:55:00,63.91,63.92,63.87,63.87,2800.0,56.0857,56.0945,56.0506,56.0506,2800.0
2017-06-07 10:00:00,63.91,63.91,63.84,63.84,4557.0,56.0857,56.0857,56.0243,56.0243,4557.0
2017-06-07 10:05:00,63.86,63.96,63.85,63.96,12082.0,56.0418,56.1296,56.0331,56.1296,12082.0
2017-06-07 10:10:00,63.95,63.95,63.9,63.91,14187.0,56.1208,56.1208,56.0769,56.0857,14187.0
2017-06-07 10:15:00,63.92,63.97,63.91,63.95,7802.0,56.0945,56.1384,56.0857,56.1208,7802.0
2017-06-07 10:20:00,63.95,63.95,63.9,63.9,5950.0,56.1208,56.1208,56.0769,56.0769,5950.0
2017-06-07 10:25:00,63.9,63.9,63.84,63.84,5895.0,56.0769,56.0769,56.0243,56.0243,5895.0
2017-06-07 10:30:00,63.83,63.87,63.8,63.87,13723.0,56.0155,56.0506,55.9892,56.0506,13723.0
2017-06-07 10:35:00,63.86,63.94,63.86,63.94,8400.0,56.0418,56.112,56.0418,56.112,8400.0
2017-06-07 10:40:00,63.93,64.0,63.91,63.91,8563.0,56.1033,56.1647,56.0857,56.0857,8563.0
2017-06-07 10:45:00,63.92,63.94,63.9,63.91,8778.0,56.0945,56.112,56.0769,56.0857,8778.0
2017-06-07 10:50:00,63.92,63.92,63.87,63.87,14331.0,56.0945,56.0945,56.0506,56.0506,14331.0
2017-06-07 10:55:00,63.88,63.96,63.88,63.95,9974.0,56.0594,56.1296,56.0594,56.1208,9974.0
2017-06-07 11:00:00,63.95,63.95,63.88,63.89,5377.0,56.1208,56.1208,56.0594,56.0682,5377.0
2017-06-07 11:05:00,63.89,63.91,63.89,63.91,6093.0,56.0682,56.0857,56.0682,56.0857,6093.0
2017-06-07 11:10:00,63.92,63.98,63.92,63.98,8926.0,56.0945,56.1471,56.0945,56.1471,8926.0
2017-06-07 11:15:00,63.97,63.97,63.92,63.93,6416.0,56.1384,56.1384,56.0945,56.1033,6416.0
2017-06-07 11:20:00,63.93,63.94,63.91,63.92,4460.0,56.1033,56.112,56.0857,56.0945,4460.0
2017-06-07 11:25:00,63.92,63.92,63.87,63.88,6259.0,56.0945,56.0945,56.0506,56.0594,6259.0
2017-06-07 11:30:00,63.88,63.94,63.88,63.94,7622.0,56.0594,56.112,56.0594,56.112,7622.0
2017-06-07 11:35:00,63.94,63.95,63.94,63.94,4530.0,56.112,56.1208,56.112,56.112,4530.0
2017-06-07 11:40:00,63.94,63.97,63.91,63.96,7186.0,56.112,56.1384,56.0857,56.1296,7186.0
2017-06-07 11:45:00,63.97,64.0,63.96,63.99,6024.0,56.1384,56.1647,56.1296,56.1559,6024.0
2017-06-07 11:50:00,64.0,64.04,64.0,64.02,7053.0,56.1647,56.1998,56.1647,56.1823,7053.0
2017-06-07 11:55:00,64.03,64.05,64.01,64.04,9227.0,56.191,56.2086,56.1735,56.1998,9227.0
2017-06-07 12:00:00,64.04,64.04,64.01,64.02,1960.0,56.1998,56.1998,56.1735,56.1823,1960.0
2017-06-07 12:05:00,64.02,64.02,63.96,63.97,13047.0,56.1823,56.1823,56.1296,56.1384,13047.0
2017-06-07 12:10:00,63.97,64.01,63.96,64.01,4205.0,56.1384,56.1735,56.1296,56.1735,4205.0
2017-06-07 12:15:00,64.0,64.0,63.97,63.99,6241.0,56.1647,56.1647,56.1384,56.1559,6241.0
2017-06-07 12:20:00,63.99,64.02,63.97,64.02,7973.0,56.1559,56.1823,56.1384,56.1823,7973.0
2017-06-07 12:25:00,64.03,64.03,63.98,63.99,13284.0,56.191,56.191,56.1471,56.1559,13284.0
2017-06-07 12:30:00,64.01,64.01,63.99,64.0,1168.0,56.1735,56.1735,56.1559,56.1647,1168.0
2017-06-07 12:35:00,64.0,64.05,64.0,64.05,6884.0,56.1647,56.2086,56.1647,56.2086,6884.0
2017-06-07 12:40:00,64.05,64.05,64.03,64.03,5348.0,56.2086,56.2086,56.191,56.191,5348.0
2017-06-07 12:45:00,64.05,64.05,63.99,64.02,9186.0,56.2086,56.2086,56.1559,56.1823,9186.0
2017-06-07 12:50:00,64.02,64.02,63.98,64.0,5694.0,56.1823,56.1823,56.1471,56.1647,5694.0
2017-06-07 12:55:00,64.0,64.04,63.99,64.03,7806.0,56.1647,56.1998,56.1559,56.191,7806.0
2017-06-07 13:00:00,64.04,64.07,64.04,64.06,5301.0,56.1998,56.2261,56.1998,56.2174,5301.0
2017-06-07 13:05:00,64.06,64.06,64.04,64.04,5902.0,56.2174,56.2174,56.1998,56.1998,5902.0
2017-06-07 13:10:00,64.04,64.05,64.03,64.05,4867.0,56.1998,56.2086,56.191,56.2086,4867.0
2017-06-07 13:15:00,64.05,64.06,64.03,64.03,4730.0,56.2086,56.2174,56.191,56.191,4730.0
2017-06-07 13:20:00,64.03,64.07,64.0,64.07,10610.0,56.191,56.2261,56.1647,56.2261,10610.0
2017-06-07 13:25:00,64.06,64.06,64.04,64.04,6450.0,56.2174,56.2174,56.1998,56.1998,6450.0
2017-06-07 13:30:00,64.03,64.05,64.03,64.04,6886.0,56.191,56.2086,56.191,56.1998,6886.0
2017-06-07 13:35:00,64.03,64.06,64.03,64.06,4031.0,56.191,56.2174,56.191,56.2174,4031.0
2017-06-07 13:40:00,64.05,64.07,64.03,64.04,8254.0,56.2086,56.2261,56.191,56.1998,8254.0
2017-06-07 13:45:00,64.04,64.15,64.04,64.15,16265.0,56.1998,56.2963,56.1998,56.2963,16265.0
2017-06-07 13:50:00,64.14,64.14,64.13,64.14,3053.0,56.2876,56.2876,56.2788,56.2876,3053.0
2017-06-07 13:55:00,64.14,64.2,64.14,64.18,8920.0,56.2876,56.3402,56.2876,56.3227,8920.0
2017-06-07 14:00:00,64.17,64.21,64.17,64.19,6975.0,56.3139,56.349,56.3139,56.3314,6975.0
2017-06-07 14:05:00,64.2,64.24,64.2,64.23,9986.0,56.3402,56.3753,56.3402,56.3665,9986.0
2017-06-07 14:10:00,64.23,64.25,64.2,64.2,6820.0,56.3665,56.3841,56.3402,56.3402,6820.0
2017-06-07 14:15:00,64.2,64.22,64.2,64.22,3118.0,56.3402,56.3578,56.3402,56.3578,3118.0
2017-06-07 14:20:00,64.22,64.25,64.22,64.23,11251.0,56.3578,56.3841,56.3578,56.3665,11251.0
2017-06-07 14:25:00,64.23,64.24,64.22,64.23,8751.0,56.3665,56.3753,56.3578,56.3665,8751.0
2017-06-07 14:30:00,64.24,64.24,64.23,64.23,1800.0,56.3753,56.3753,56.3665,56.3665,1800.0
2017-06-07 14:35:00,64.23,64.24,64.19,64.19,7840.0,56.3665,56.3753,56.3314,56.3314,7840.0
2017-06-07 14:40:00,64.19,64.2,64.13,64.15,13964.0,56.3314,56.3402,56.2788,56.2963,13964.0
2017-06-07 14:45:00,64.16,64.19,64.15,64.16,8725.0,56.3051,56.3314,56.2963,56.3051,8725.0
2017-06-07 14:50:00,64.17,64.17,64.13,64.13,4779.0,56.3139,56.3139,56.2788,56.2788,4779.0
2017-06-07 14:55:00,64.13,64.13,64.09,64.09,5700.0,56.2788,56.2788,56.2437,56.2437,5700.0
2017-06-07 15:00:00,64.09,64.13,64.08,64.13,9376.0,56.2437,56.2788,56.2349,56.2788,9376.0
2017-06-07 15:05:00,64.12,64.14,64.11,64.14,11728.0,56.27,56.2876,56.2612,56.2876,11728.0
2017-06-07 15:10:00,64.13,64.13,64.08,64.08,7916.0,56.2788,56.2788,56.2349,56.2349,7916.0
2017-06-07 15:15:00,64.08,64.09,64.07,64.07,10011.0,56.2349,56.2437,56.2261,56.2261,10011.0
2017-06-07 15:20:00,64.07,64.08,64.06,64.07,11896.0,56.2261,56.2349,56.2174,56.2261,11896.0
2017-06-07 15:25:00,64.06,64.08,64.06,64.08,10189.0,56.2174,56.2349,56.2174,56.2349,10189.0
2017-06-07 15:30:00,64.08,64.08,64.07,64.08,7865.0,56.2349,56.2349,56.2261,56.2349,7865.0
2017-06-07 15:35:00,64.07,64.08,64.04,64.04,20976.0,56.2261,56.2349,56.1998,56.1998,20976.0
2017-06-07 15:40:00,64.04,64.09,64.03,64.09,45156.0,56.1998,56.2437,56.191,56.2437,45156.0
2017-06-07 15:45:00,64.09,64.13,64.08,64.13,27192.0,56.2437,56.2788,56.2349,56.2788,27192.0
2017-06-07 15:50:00,64.12,64.13,64.09,64.09,27748.0,56.27,56.2788,56.2437,56.2437,27748.0
2017-06-07 15:55:00,64.09,64.13,64.09,64.1,102708.0,56.2437,56.2788,56.2437,56.2525,102708.0
2017-06-08 09:30:00,64.15,64.36,64.15,64.24,11393.0,56.2963,56.4806,56.2963,56.3753,11393.0
2017-06-08 09:35:00,64.28,64.29,64.02,64.04,5543.0,56.4104,56.4192,56.1823,56.1998,5543.0
2017-06-08 09:40:00,64.02,64.05,63.92,63.92,5400.0,56.1823,56.2086,56.0945,56.0945,5400.0
2017-06-08 09:45:00,63.91,63.91,63.71,63.82,5930.0,56.0857,56.0857,55.9102,56.0067,5930.0
2017-06-08 09:50:00,63.81,63.81,63.72,63.72,3054.0,55.998,55.998,55.919,55.919,3054.0
2017-06-08 09:55:00,63.73,63.74,63.6,63.68,38055.0,55.9278,55.9365,55.8137,55.8839,38055.0
2017-06-08 10:00:00,63.71,63.71,63.61,63.63,16962.0,55.9102,55.9102,55.8224,55.84,16962.0
2017-06-08 10:05:00,63.61,63.73,63.61,63.73,4353.0,55.8224,55.9278,55.8224,55.9278,4353.0
2017-06-08 10:10:00,63.72,63.73,63.65,63.69,6700.0,55.919,55.9278,55.8576,55.8927,6700.0
2017-06-08 10:15:00,63.68,63.69,63.65,63.66,6643.0,55.8839,55.8927,55.8576,55.8663,6643.0
2017-06-08 10:20:00,63.66,63.7,63.63,63.69,3187.0,55.8663,55.9014,55.84,55.8927,3187.0
2017-06-08 10:25:00,63.7,63.7,63.64,63.68,4208.0,55.9014,55.9014,55.8488,55.8839,4208.0
2017-06-08 10:30:00,63.69,63.77,63.68,63.77,9643.0,55.8927,55.9629,55.8839,55.9629,9643.0
2017-06-08 10:35:00,63.78,63.78,63.72,63.74,8522.0,55.9716,55.9716,55.919,55.9365,8522.0
2017-06-08 10:40:00,63.74,63.83,63.74,63.83,11115.0,55.9365,56.0155,55.9365,56.0155,11115.0
2017-06-08 10:45:00,63.82,63.82,63.77,63.81,4684.0,56.0067,56.0067,55.9629,55.998,4684.0
2017-06-08 10:50:00,63.81,63.82,63.8,63.81,4877.0,55.998,56.0067,55.9892,55.998,4877.0
2017-06-08 10:55:00,63.8,63.81,63.77,63.8,5401.0,55.9892,55.998,55.9629,55.9892,5401.0
2017-06-08 11:00:00,63.8,63.82,63.76,63.82,31599.0,55.9892,56.0067,55.9541,56.0067,31599.0
2017-06-08 11:05:00,63.83,63.9,63.82,63.88,31376.0,56.0155,56.0769,56.0067,56.0594,31376.0
2017-06-08 11:10:00,63.88,63.96,63.86,63.93,14323.0,56.0594,56.1296,56.0418,56.1033,14323.0
2017-06-08 11:15:00,63.94,63.95,63.86,63.89,8613.0,56.112,56.1208,56.0418,56.0682,8613.0
2017-06-08 11:20:00,63.88,63.88,63.85,63.87,4916.0,56.0594,56.0594,56.0331,56.0506,4916.0
2017-06-08 11:25:00,63.87,63.87,63.77,63.79,5599.0,56.0506,56.0506,55.9629,55.9804,5599.0
2017-06-08 11:30:00,63.79,63.79,63.74,63.74,19041.0,55.9804,55.9804,55.9365,55.9365,19041.0
2017-06-08 11:35:00,63.74,63.75,63.7,63.72,3200.0,55.9365,55.9453,55.9014,55.919,3200.0
2017-06-08 11:40:00,63.72,63.77,63.7,63.71,6590.0,55.919,55.9629,55.9014,55.9102,6590.0
2017-06-08 11:45:00,63.71,63.73,63.71,63.73,6211.0,55.9102,55.9278,55.9102,55.9278,6211.0
2017-06-08 11:50:00,63.73,63.74,63.7,63.72,6497.0,55.9278,55.9365,55.9014,55.919,6497.0
2017-06-08 11:55:00,63.72,63.73,63.69,63.71,9061.0,55.919,55.9278,55.8927,55.9102,9061.0
2017-06-08 12:00:00,63.72,63.72,63.71,63.72,14400.0,55.919,55.919,55.9102,55.919,14400.0
2017-06-08 12:05:00,63.71,63.72,63.68,63.7,8353.0,55.9102,55.919,55.8839,55.9014,8353.0
2017-06-08 12:10:00,63.69,63.7,63.68,63.69,15775.0,55.8927,55.9014,55.8839,55.8927,15775.0
2017-06-08 12:15:00,63.69,63.72,63.69,63.7,26218.0,55.8927,55.919,55.8927,55.9014,26218.0
2017-06-08 12:20:00,63.69,63.7,63.66,63.67,4289.0,55.8927,55.9014,55.8663,55.8751,4289.0
2017-06-08 12:25:00,63.67,63.69,63.63,63.64,7271.0,55.8751,55.8927,55.84,55.8488,7271.0
2017-06-08 12:30:00,63.65,63.66,63.63,63.63,5120.0,55.8576,55.8663,55.84,55.84,5120.0
2017-06-08 12:35:00,63.64,63.65,63.6,63.62,5749.0,55.8488,55.8576,55.8137,55.8312,5749.0
2017-06-08 12:40:00,63.62,63.62,63.6,63.62,2884.0,55.8312,55.8312,55.8137,55.8312,2884.0
2017-06-08 12:45:00,63.61,63.62,63.57,63.58,5784.0,55.8224,55.8312,55.7873,55.7961,5784.0
2017-06-08 12:50:00,63.58,63.61,63.57,63.61,15739.0,55.7961,55.8224,55.7873,55.8224,15739.0
2017-06-08 12:55:00,63.62,63.63,63.6,63.61,4000.0,55.8312,55.84,55.8137,55.8224,4000.0
2017-06-08 13:00:00,63.61,63.64,63.6,63.62,5252.0,55.8224,55.8488,55.8137,55.8312,5252.0
2017-06-08 13:05:00,63.63,63.65,63.62,63.65,4184.0,55.84,55.8576,55.8312,55.8576,4184.0
2017-06-08 13:10:00,63.66,63.67,63.64,63.64,4054.0,55.8663,55.8751,55.8488,55.8488,4054.0
2017-06-08 13:15:00,63.65,63.7,63.64,63.66,7744.0,55.8576,55.9014,55.8488,55.8663,7744.0
2017-06-08 13:20:00,63.66,63.68,63.63,63.64,5494.0,55.8663,55.8839,55.84,55.8488,5494.0
2017-06-08 13:25:00,63.63,63.63,63.55,63.57,6410.0,55.84,55.84,55.7698,55.7873,6410.0
2017-06-08 13:30:00,63.57,63.58,63.56,63.58,2000.0,55.7873,55.7961,55.7786,55.7961,2000.0
2017-06-08 13:35:00,63.59,63.59,63.57,63.57,4081.0,55.8049,55.8049,55.7873,55.7873,4081.0
2017-06-08 13:40:00,63.58,63.64,63.58,63.63,5303.0,55.7961,55.8488,55.7961,55.84,5303.0
2017-06-08 13:45:00,63.63,63.68,63.63,63.67,3130.0,55.84,55.8839,55.84,55.8751,3130.0
2017-06-08 13:50:00,63.67,63.71,63.65,63.69,5693.0,55.8751,55.9102,55.8576,55.8927,5693.0
2017-06-08 13:55:00,63.69,63.71,63.69,63.69,3510.0,55.8927,55.9102,55.8927,55.8927,3510.0
2017-06-08 14:00:00,63.69,63.71,63.66,63.68,5353.0,55.8927,55.9102,55.8663,55.8839,5353.0
2017-06-08 14:05:00,63.68,63.71,63.68,63.71,4080.0,55.8839,55.9102,55.8839,55.9102,4080.0
2017-06-08 14:10:00,63.72,63.72,63.6,63.6,17546.0,55.919,55.919,55.8137,55.8137,17546.0
2017-06-08 14:15:00,63.61,63.62,63.59,63.6,3671.0,55.8224,55.8312,55.8049,55.8137,3671.0
2017-06-08 14:20:00,63.6,63.61,63.58,63.6,7308.0,55.8137,55.8224,55.7961,55.8137,7308.0
2017-06-08 14:25:00,63.61,63.61,63.53,63.55,6291.0,55.8224,55.8224,55.7522,55.7698,6291.0
2017-06-08 14:30:00,63.55,63.59,63.55,63.58,5947.0,55.7698,55.8049,55.7698,55.7961,5947.0
2017-06-08 14:35:00,63.59,63.6,63.56,63.56,6952.0,55.8049,55.8137,55.7786,55.7786,6952.0
2017-06-08 14:40:00,63.57,63.57,63.53,63.53,8497.0,55.7873,55.7873,55.7522,55.7522,8497.0
2017-06-08 14:45:00,63.54,63.54,63.47,63.48,14989.0,55.761,55.761,55.6996,55.7084,14989.0
2017-06-08 14:50:00,63.5,63.5,63.45,63.46,7131.0,55.7259,55.7259,55.682,55.6908,7131.0
2017-06-08 14:55:00,63.45,63.54,63.44,63.51,9685.0,55.682,55.761,55.6733,55.7347,9685.0
2017-06-08 15:00:00,63.52,63.56,63.5,63.52,14832.0,55.7435,55.7786,55.7259,55.7435,14832.0
2017-06-08 15:05:00,63.52,63.58,63.51,63.58,6957.0,55.7435,55.7961,55.7347,55.7961,6957.0
2017-06-08 15:10:00,63.6,63.64,63.58,63.63,7083.0,55.8137,55.8488,55.7961,55.84,7083.0
2017-06-08 15:15:00,63.64,63.7,63.63,63.7,8821.0,55.8488,55.9014,55.84,55.9014,8821.0
2017-06-08 15:20:00,63.69,63.69,63.65,63.69,13067.0,55.8927,55.8927,55.8576,55.8927,13067.0
2017-06-08 15:25:00,63.68,63.69,63.66,63.67,6181.0,55.8839,55.8927,55.8663,55.8751,6181.0
2017-06-08 15:30:00,63.66,63.7,63.62,63.69,13104.0,55.8663,55.9014,55.8312,55.8927,13104.0
2017-06-08 15:35:00,63.69,63.71,63.65,63.68,12959.0,55.8927,55.9102,55.8576,55.8839,12959.0
2017-06-08 15:40:00,63.68,63.71,63.67,63.7,15279.0,55.8839,55.9102,55.8751,55.9014,15279.0
2017-06-08 15:45:00,63.71,63.74,63.7,63.74,17967.0,55.9102,55.9365,55.9014,55.9365,17967.0
2017-06-08 15:50:00,63.74,63.75,63.71,63.72,20399.0,55.9365,55.9453,55.9102,55.919,20399.0
2017-06-08 15:55:00,63.72,63.74,63.7,63.71,56100.0,55.919,55.9365,55.9014,55.9102,56100.0
2017-06-09 09:30:00,63.65,63.73,63.58,63.63,8772.0,55.8576,55.9278,55.7961,55.84,8772.0
2017-06-09 09:35:00,63.63,63.63,63.57,63.58,2073.0,55.84,55.84,55.7873,55.7961,2073.0
2017-06-09 09:40:00,63.58,63.62,63.58,63.58,1450.0,55.7961,55.8312,55.7961,55.7961,1450.0
2017-06-09 09:45:00,63.6,63.6,63.6,63.6,300.0,55.8137,55.8137,55.8137,55.8137,300.0
2017-06-09 09:50:00,63.55,63.62,63.53,63.62,4600.0,55.7698,55.8312,55.7522,55.8312,4600.0
2017-06-09 09:55:00,63.64,63.71,63.64,63.68,2533.0,55.8488,55.9102,55.8488,55.8839,2533.0
2017-06-09 10:00:00,63.66,63.69,63.66,63.67,8234.0,55.8663,55.8927,55.8663,55.8751,8234.0
2017-06-09 10:05:00,63.68,63.7,63.62,63.69,5745.0,55.8839,55.9014,55.8312,55.8927,5745.0
2017-06-09 10:10:00,63.7,63.7,63.65,63.68,4523.0,55.9014,55.9014,55.8576,55.8839,4523.0
2017-06-09 10:15:00,63.69,63.72,63.69,63.71,2000.0,55.8927,55.919,55.8927,55.9102,2000.0
2017-06-09 10:20:00,63.72,63.73,63.7,63.71,2700.0,55.919,55.9278,55.9014,55.9102,2700.0
2017-06-09 10:25:00,63.71,63.72,63.69,63.72,5100.0,55.9102,55.919,55.8927,55.919,5100.0
2017-06-09 10:30:00,63.72,63.78,63.72,63.75,21295.0,55.919,55.9716,55.919,55.9453,21295.0
2017-06-09 10:35:00,63.74,63.77,63.73,63.77,5597.0,55.9365,55.9629,55.9278,55.9629,5597.0
2017-06-09 10:40:00,63.77,63.79,63.75,63.79,4797.0,55.9629,55.9804,55.9453,55.9804,4797.0
2017-06-09 10:45:00,63.79,63.79,63.7,63.71,9478.0,55.9804,55.9804,55.9014,55.9102,9478.0
2017-06-09 10:50:00,63.72,63.72,63.66,63.67,10873.0,55.919,55.919,55.8663,55.8751,10873.0
2017-06-09 10:55:00,63.67,63.69,63.65,63.67,14544.0,55.8751,55.8927,55.8576,55.8751,14544.0
2017-06-09 11:00:00,63.67,63.68,63.64,63.68,3936.0,55.8751,55.8839,55.8488,55.8839,3936.0
2017-06-09 11:05:00,63.67,63.7,63.65,63.68,8800.0,55.8751,55.9014,55.8576,55.8839,8800.0
2017-06-09 11:10:00,63.68,63.7,63.67,63.7,9667.0,55.8839,55.9014,55.8751,55.9014,9667.0
2017-06-09 11:15:00,63.7,63.71,63.69,63.7,2203.0,55.9014,55.9102,55.8927,55.9014,2203.0
2017-06-09 11:20:00,63.7,63.73,63.69,63.7,6311.0,55.9014,55.9278,55.8927,55.9014,6311.0
2017-06-09 11:25:00,63.7,63.73,63.7,63.71,4223.0,55.9014,55.9278,55.9014,55.9102,4223.0
2017-06-09 11:30:00,63.71,63.74,63.71,63.72,5015.0,55.9102,55.9365,55.9102,55.919,5015.0
2017-06-09 11:35:00,63.71,63.74,63.7,63.71,2819.0,55.9102,55.9365,55.9014,55.9102,2819.0
2017-06-09 11:40:00,63.73,63.73,63.71,63.72,1826.0,55.9278,55.9278,55.9102,55.919,1826.0
2017-06-09 11:45:00,63.72,63.77,63.72,63.76,6823.0,55.919,55.9629,55.919,55.9541,6823.0
2017-06-09 11:50:00,63.77,63.77,63.74,63.76,4000.0,55.9629,55.9629,55.9365,55.9541,4000.0
2017-06-09 11:55:00,63.75,63.75,63.73,63.73,3500.0,55.9453,55.9453,55.9278,55.9278,3500.0
2017-06-09 12:00:00,63.73,63.75,63.72,63.74,6255.0,55.9278,55.9453,55.919,55.9365,6255.0
2017-06-09 12:05:00,63.75,63.77,63.74,63.75,4988.0,55.9453,55.9629,55.9365,55.9453,4988.0
2017-06-09 12:10:00,63.75,63.76,63.75,63.75,2079.0,55.9453,55.9541,55.9453,55.9453,2079.0
2017-06-09 12:15:00,63.76,63.8,63.76,63.78,6722.0,55.9541,55.9892,55.9541,55.9716,6722.0
2017-06-09 12:20:00,63.79,63.8,63.77,63.77,2801.0,55.9804,55.9892,55.9629,55.9629,2801.0
2017-06-09 12:25:00,63.77,63.77,63.74,63.76,4632.0,55.9629,55.9629,55.9365,55.9541,4632.0
2017-06-09 12:30:00,63.77,63.77,63.71,63.72,4242.0,55.9629,55.9629,55.9102,55.919,4242.0
2017-06-09 12:35:00,63.72,63.73,63.69,63.73,13016.0,55.919,55.9278,55.8927,55.9278,13016.0
2017-06-09 12:40:00,63.72,63.76,63.72,63.74,5200.0,55.919,55.9541,55.919,55.9365,5200.0
2017-06-09 12:45:00,63.74,63.76,63.73,63.76,3991.0,55.9365,55.9541,55.9278,55.9541,3991.0
2017-06-09 12:50:00,63.76,63.79,63.76,63.78,5801.0,55.9541,55.9804,55.9541,55.9716,5801.0
2017-06-09 12:55:00,63.78,63.8,63.77,63.77,5301.0,55.9716,55.9892,55.9629,55.9629,5301.0
2017-06-09 13:00:00,63.78,63.78,63.73,63.73,9144.0,55.9716,55.9716,55.9278,55.9278,9144.0
2017-06-09 13:05:00,63.74,63.75,63.73,63.74,4236.0,55.9365,55.9453,55.9278,55.9365,4236.0
2017-06-09 13:10:00,63.73,63.75,63.71,63.73,7995.0,55.9278,55.9453,55.9102,55.9278,7995.0
2017-06-09 13:15:00,63.73,63.78,63.72,63.77,4766.0,55.9278,55.9716,55.919,55.9629,4766.0
2017-06-09 13:20:00,63.77,63.85,63.75,63.84,6406.0,55.9629,56.0331,55.9453,56.0243,6406.0
2017-06-09 13:25:00,63.83,63.9,63.82,63.9,3752.0,56.0155,56.0769,56.0067,56.0769,3752.0
2017-06-09 13:30:00,63.9,63.9,63.88,63.9,4519.0,56.0769,56.0769,56.0594,56.0769,4519.0
2017-06-09 13:35:00,63.89,63.89,63.78,63.81,7483.0,56.0682,56.0682,55.9716,55.998,7483.0
2017-06-09 13:40:00,63.81,63.82,63.77,63.8,3768.0,55.998,56.0067,55.9629,55.9892,3768.0
2017-06-09 13:45:00,63.8,63.82,63.76,63.77,7846.0,55.9892,56.0067,55.9541,55.9629,7846.0
2017-06-09 13:50:00,63.77,63.81,63.77,63.78,5000.0,55.9629,55.998,55.9629,55.9716,5000.0
2017-06-09 13:55:00,63.78,63.81,63.75,63.77,6164.0,55.9716,55.998,55.9453,55.9629,6164.0
2017-06-09 14:00:00,63.76,63.84,63.76,63.84,6886.0,55.9541,56.0243,55.9541,56.0243,6886.0
2017-06-09 14:05:00,63.84,63.85,63.82,63.82,6580.0,56.0243,56.0331,56.0067,56.0067,6580.0
2017-06-09 14:10:00,63.82,63.85,63.82,63.85,3649.0,56.0067,56.0331,56.0067,56.0331,3649.0
2017-06-09 14:15:00,63.85,63.88,63.84,63.87,4700.0,56.0331,56.0594,56.0243,56.0506,4700.0
2017-06-09 14:20:00,63.87,63.89,63.82,63.82,6791.0,56.0506,56.0682,56.0067,56.0067,6791.0
2017-06-09 14:25:00,63.82,63.84,63.78,63.78,3600.0,56.0067,56.0243,55.9716,55.9716,3600.0
2017-06-09 14:30:00,63.78,63.78,63.72,63.75,8267.0,55.9716,55.9716,55.919,55.9453,8267.0
2017-06-09 14:35:00,63.75,63.76,63.71,63.76,14427.0,55.9453,55.9541,55.9102,55.9541,14427.0
2017-06-09 14:40:00,63.75,63.77,63.69,63.72,8561.0,55.9453,55.9629,55.8927,55.919,8561.0
2017-06-09 14:45:00,63.71,63.74,63.67,63.68,23637.0,55.9102,55.9365,55.8751,55.8839,23637.0
2017-06-09 14:50:00,63.68,63.78,63.68,63.78,11353.0,55.8839,55.9716,55.8839,55.9716,11353.0
2017-06-09 14:55:00,63.78,63.83,63.77,63.8,5638.0,55.9716,56.0155,55.9629,55.9892,5638.0
2017-06-09 15:00:00,63.8,63.89,63.8,63.84,11871.0,55.9892,56.0682,55.9892,56.0243,11871.0
2017-06-09 15:05:00,63.84,63.88,63.8,63.86,11637.0,56.0243,56.0594,55.9892,56.0418,11637.0
2017-06-09 15:10:00,63.87,63.89,63.8,63.81,10717.0,56.0506,56.0682,55.9892,55.998,10717.0
2017-06-09 15:15:00,63.82,63.84,63.75,63.82,13494.0,56.0067,56.0243,55.9453,56.0067,13494.0
2017-06-09 15:20:00,63.82,63.82,63.75,63.8,14349.0,56.0067,56.0067,55.9453,55.9892,14349.0
2017-06-09 15:25:00,63.8,63.82,63.76,63.82,15938.0,55.9892,56.0067,55.9541,56.0067,15938.0
2017-06-09 15:30:00,63.82,63.82,63.73,63.77,18092.0,56.0067,56.0067,55.9278,55.9629,18092.0
2017-06-09 15:35:00,63.77,63.8,63.76,63.77,17208.0,55.9629,55.9892,55.9541,55.9629,17208.0
2017-06-09 15:40:00,63.77,63.82,63.76,63.82,26762.0,55.9629,56.0067,55.9541,56.0067,26762.0
2017-06-09 15:45:00,63.83,63.92,63.82,63.92,25973.0,56.0155,56.0945,56.0067,56.0945,25973.0
2017-06-09 15:50:00,63.92,64.0,63.91,64.0,60663.0,56.0945,56.1647,56.0857,56.1647,60663.0
2017-06-09 15:55:00,64.0,64.02,63.91,63.94,69748.0,56.1647,56.1823,56.0857,56.112,69748.0
2017-06-12 09:30:00,63.96,64.14,63.94,63.98,11858.0,56.1296,56.2876,56.112,56.1471,11858.0
2017-06-12 09:35:00,63.96,64.09,63.96,63.99,5579.0,56.1296,56.2437,56.1296,56.1559,5579.0
2017-06-12 09:40:00,63.98,64.02,63.91,63.91,7100.0,56.1471,56.1823,56.0857,56.0857,7100.0
2017-06-12 09:45:00,63.95,64.01,63.95,64.0,6557.0,56.1208,56.1735,56.1208,56.1647,6557.0
2017-06-12 09:50:00,64.0,64.0,63.87,63.92,6087.0,56.1647,56.1647,56.0506,56.0945,6087.0
2017-06-12 09:55:00,64.01,64.04,63.95,64.02,3645.0,56.1735,56.1998,56.1208,56.1823,3645.0
2017-06-12 10:00:00,64.03,64.07,64.0,64.06,11428.0,56.191,56.2261,56.1647,56.2174,11428.0
2017-06-12 10:05:00,64.07,64.07,64.01,64.02,6800.0,56.2261,56.2261,56.1735,56.1823,6800.0
2017-06-12 10:10:00,64.03,64.08,64.01,64.06,5567.0,56.191,56.2349,56.1735,56.2174,5567.0
2017-06-12 10:15:00,64.05,64.05,63.96,63.96,5676.0,56.2086,56.2086,56.1296,56.1296,5676.0
2017-06-12 10:20:00,63.97,63.97,63.86,63.87,4719.0,56.1384,56.1384,56.0418,56.0506,4719.0
2017-06-12 10:25:00,63.89,63.9,63.84,63.89,5892.0,56.0682,56.0769,56.0243,56.0682,5892.0
2017-06-12 10:30:00,63.91,63.93,63.89,63.89,5963.0,56.0857,56.1033,56.0682,56.0682,5963.0
2017-06-12 10:35:00,63.88,63.98,63.87,63.98,4620.0,56.0594,56.1471,56.0506,56.1471,4620.0
2017-06-12 10:40:00,63.99,64.03,63.96,63.98,7791.0,56.1559,56.191,56.1296,56.1471,7791.0
2017-06-12 10:45:00,63.98,64.02,63.97,64.0,3726.0,56.1471,56.1823,56.1384,56.1647,3726.0
2017-06-12 10:50:00,64.0,64.04,63.99,64.03,5269.0,56.1647,56.1998,56.1559,56.191,5269.0
2017-06-12 10:55:00,64.02,64.04,64.01,64.03,3839.0,56.1823,56.1998,56.1735,56.191,3839.0
2017-06-12 11:00:00,64.03,64.05,64.01,64.04,4188.0,56.191,56.2086,56.1735,56.1998,4188.0
2017-06-12 11:05:00,64.05,64.05,64.02,64.02,5762.0,56.2086,56.2086,56.1823,56.1823,5762.0
2017-06-12 11:10:00,64.01,64.05,64.0,64.02,8000.0,56.1735,56.2086,56.1647,56.1823,8000.0
2017-06-12 11:15:00,64.01,64.05,64.0,64.01,5333.0,56.1735,56.2086,56.1647,56.1735,5333.0
2017-06-12 11:20:00,64.01,64.02,63.99,64.0,3801.0,56.1735,56.1823,56.1559,56.1647,3801.0
2017-06-12 11:25:00,64.01,64.02,64.0,64.01,4975.0,56.1735,56.1823,56.1647,56.1735,4975.0
2017-06-12 11:30:00,64.01,64.02,64.0,64.01,3263.0,56.1735,56.1823,56.1647,56.1735,3263.0
2017-06-12 11:35:00,64.01,64.04,64.0,64.04,4997.0,56.1735,56.1998,56.1647,56.1998,4997.0
2017-06-12 11:40:00,64.04,64.09,64.03,64.08,5548.0,56.1998,56.2437,56.191,56.2349,5548.0
2017-06-12 11:45:00,64.09,64.12,64.09,64.1,3363.0,56.2437,56.27,56.2437,56.2525,3363.0
2017-06-12 11:50:00,64.09,64.09,64.05,64.06,3691.0,56.2437,56.2437,56.2086,56.2174,3691.0
2017-06-12 11:55:00,64.06,64.09,64.06,64.09,4325.0,56.2174,56.2437,56.2174,56.2437,4325.0
2017-06-12 12:00:00,64.1,64.1,64.05,64.06,2807.0,56.2525,56.2525,56.2086,56.2174,2807.0
2017-06-12 12:05:00,64.05,64.08,64.05,64.07,3763.0,56.2086,56.2349,56.2086,56.2261,3763.0
2017-06-12 12:10:00,64.06,64.11,64.05,64.11,3850.0,56.2174,56.2612,56.2086,56.2612,3850.0
2017-06-12 12:15:00,64.12,64.13,64.09,64.11,3391.0,56.27,56.2788,56.2437,56.2612,3391.0
2017-06-12 12:20:00,64.11,64.11,64.08,64.09,2430.0,56.2612,56.2612,56.2349,56.2437,2430.0
2017-06-12 12:25:00,64.09,64.13,64.09,64.13,3542.0,56.2437,56.2788,56.2437,56.2788,3542.0
2017-06-12 12:30:00,64.13,64.17,64.13,64.14,3763.0,56.2788,56.3139,56.2788,56.2876,3763.0
2017-06-12 12:35:00,64.14,64.14,64.12,64.12,2641.0,56.2876,56.2876,56.27,56.27,2641.0
2017-06-12 12:40:00,64.14,64.14,64.11,64.11,2900.0,56.2876,56.2876,56.2612,56.2612,2900.0
2017-06-12 12:45:00,64.11,64.12,64.07,64.07,2780.0,56.2612,56.27,56.2261,56.2261,2780.0
2017-06-12 12:50:00,64.08,64.08,64.02,64.03,5026.0,56.2349,56.2349,56.1823,56.191,5026.0
2017-06-12 12:55:00,64.03,64.07,64.03,64.04,4825.0,56.191,56.2261,56.191,56.1998,4825.0
2017-06-12 13:00:00,64.05,64.07,64.04,64.07,4106.0,56.2086,56.2261,56.1998,56.2261,4106.0
2017-06-12 13:05:00,64.07,64.1,64.06,64.09,3358.0,56.2261,56.2525,56.2174,56.2437,3358.0
2017-06-12 13:10:00,64.08,64.09,64.07,64.08,4900.0,56.2349,56.2437,56.2261,56.2349,4900.0
2017-06-12 13:15:00,64.08,64.11,64.08,64.1,2283.0,56.2349,56.2612,56.2349,56.2525,2283.0
2017-06-12 13:20:00,64.1,64.12,64.1,64.1,3231.0,56.2525,56.27,56.2525,56.2525,3231.0
2017-06-12 13:25:00,64.1,64.12,64.09,64.1,2008.0,56.2525,56.27,56.2437,56.2525,2008.0
2017-06-12 13:30:00,64.1,64.11,64.07,64.08,3813.0,56.2525,56.2612,56.2261,56.2349,3813.0
2017-06-12 13:35:00,64.08,64.08,64.05,64.05,800.0,56.2349,56.2349,56.2086,56.2086,800.0
2017-06-12 13:40:00,64.06,64.08,64.06,64.07,3647.0,56.2174,56.2349,56.2174,56.2261,3647.0
2017-06-12 13:45:00,64.07,64.08,64.05,64.05,2202.0,56.2261,56.2349,56.2086,56.2086,2202.0
2017-06-12 13:50:00,64.05,64.07,64.05,64.07,2180.0,56.2086,56.2261,56.2086,56.2261,2180.0
2017-06-12 13:55:00,64.07,64.07,64.04,64.05,2737.0,56.2261,56.2261,56.1998,56.2086,2737.0
2017-06-12 14:00:00,64.05,64.05,64.03,64.04,2100.0,56.2086,56.2086,56.191,56.1998,2100.0
2017-06-12 14:05:00,64.05,64.07,64.04,64.05,6864.0,56.2086,56.2261,56.1998,56.2086,6864.0
2017-06-12 14:10:00,64.04,64.07,64.03,64.06,9027.0,56.1998,56.2261,56.191,56.2174,9027.0
2017-06-12 14:15:00,64.06,64.08,64.05,64.05,4071.0,56.2174,56.2349,56.2086,56.2086,4071.0
2017-06-12 14:20:00,64.04,64.04,64.01,64.02,3315.0,56.1998,56.1998,56.1735,56.1823,3315.0
2017-06-12 14:25:00,64.02,64.03,64.01,64.02,2305.0,56.1823,56.191,56.1735,56.1823,2305.0
2017-06-12 14:30:00,64.03,64.05,64.01,64.01,6191.0,56.191,56.2086,56.1735,56.1735,6191.0
2017-06-12 14:35:00,64.02,64.03,64.02,64.03,1750.0,56.1823,56.191,56.1823,56.191,1750.0
2017-06-12 14:40:00,64.03,64.06,64.02,64.06,4589.0,56.191,56.2174,56.1823,56.2174,4589.0
2017-06-12 14:45:00,64.05,64.06,64.02,64.03,4837.0,56.2086,56.2174,56.1823,56.191,4837.0
2017-06-12 14:50:00,64.03,64.04,64.02,64.02,1802.0,56.191,56.1998,56.1823,56.1823,1802.0
2017-06-12 14:55:00,64.01,64.03,64.01,64.01,2800.0,56.1735,56.191,56.1735,56.1735,2800.0
2017-06-12 15:00:00,64.01,64.06,64.01,64.06,5433.0,56.1735,56.2174,56.1735,56.2174,5433.0
2017-06-12 15:05:00,64.06,64.08,64.04,64.04,5514.0,56.2174,56.2349,56.1998,56.1998,5514.0
2017-06-12 15:10:00,64.04,64.07,64.02,64.06,6430.0,56.1998,56.2261,56.1823,56.2174,6430.0
2017-06-12 15:15:00,64.06,64.07,64.06,64.06,2504.0,56.2174,56.2261,56.2174,56.2174,2504.0
2017-06-12 15:20:00,64.07,64.08,64.06,64.06,3697.0,56.2261,56.2349,56.2174,56.2174,3697.0
2017-06-12 15:25:00,64.05,64.09,64.04,64.06,7493.0,56.2086,56.2437,56.1998,56.2174,7493.0
2017-06-12 15:30:00,64.06,64.09,64.06,64.07,5469.0,56.2174,56.2437,56.2174,56.2261,5469.0
2017-06-12 15:35:00,64.07,64.1,64.07,64.08,9603.0,56.2261,56.2525,56.2261,56.2349,9603.0
2017-06-12 15:40:00,64.09,64.09,64.05,64.07,9284.0,56.2437,56.2437,56.2086,56.2261,9284.0
2017-06-12 15:45:00,64.07,64.11,64.06,64.09,23944.0,56.2261,56.2612,56.2174,56.2437,23944.0
2017-06-12 15:50:00,64.09,64.14,64.08,64.12,17882.0,56.2437,56.2876,56.2349,56.27,17882.0
2017-06-12 15:55:00,64.12,64.19,64.12,64.18,32722.0,56.27,56.3314,56.27,56.3227,32722.0
2017-06-13 09:30:00,64.1,64.25,64.1,64.21,8743.0,56.2525,56.3841,56.2525,56.349,8743.0
2017-06-13 09:35:00,64.25,64.27,64.15,64.18,2100.0,56.3841,56.4016,56.2963,56.3227,2100.0
2017-06-13 09:40:00,64.18,64.25,64.15,64.25,2602.0,56.3227,56.3841,56.2963,56.3841,2602.0
2017-06-13 09:45:00,64.27,64.27,64.2,64.23,2490.0,56.4016,56.4016,56.3402,56.3665,2490.0
2017-06-13 09:50:00,64.23,64.23,64.16,64.17,1591.0,56.3665,56.3665,56.3051,56.3139,1591.0
2017-06-13 09:55:00,64.18,64.28,64.16,64.26,3302.0,56.3227,56.4104,56.3051,56.3929,3302.0
2017-06-13 10:00:00,64.25,64.28,64.23,64.24,4274.0,56.3841,56.4104,56.3665,56.3753,4274.0
2017-06-13 10:05:00,64.23,64.24,64.19,64.21,2190.0,56.3665,56.3753,56.3314,56.349,2190.0
2017-06-13 10:10:00,64.21,64.22,64.2,64.21,2300.0,56.349,56.3578,56.3402,56.349,2300.0
2017-06-13 10:15:00,64.2,64.21,64.15,64.17,1941.0,56.3402,56.349,56.2963,56.3139,1941.0
2017-06-13 10:20:00,64.17,64.26,64.17,64.25,3732.0,56.3139,56.3929,56.3139,56.3841,3732.0
2017-06-13 10:25:00,64.25,64.27,64.22,64.27,5104.0,56.3841,56.4016,56.3578,56.4016,5104.0
2017-06-13 10:30:00,64.27,64.3,64.26,64.28,11812.0,56.4016,56.428,56.3929,56.4104,11812.0
2017-06-13 10:35:00,64.28,64.29,64.23,64.23,5800.0,56.4104,56.4192,56.3665,56.3665,5800.0
2017-06-13 10:40:00,64.24,64.26,64.22,64.22,2806.0,56.3753,56.3929,56.3578,56.3578,2806.0
2017-06-13 10:45:00,64.23,64.29,64.23,64.28,3721.0,56.3665,56.4192,56.3665,56.4104,3721.0
2017-06-13 10:50:00,64.27,64.31,64.26,64.3,2454.0,56.4016,56.4367,56.3929,56.428,2454.0
2017-06-13 10:55:00,64.29,64.3,64.27,64.29,4289.0,56.4192,56.428,56.4016,56.4192,4289.0
2017-06-13 11:00:00,64.27,64.33,64.26,64.33,6300.0,56.4016,56.4543,56.3929,56.4543,6300.0
2017-06-13 11:05:00,64.35,64.38,64.35,64.37,6691.0,56.4719,56.4982,56.4719,56.4894,6691.0
2017-06-13 11:10:00,64.38,64.4,64.38,64.4,2466.0,56.4982,56.5157,56.4982,56.5157,2466.0
2017-06-13 11:15:00,64.4,64.44,64.4,64.44,4160.0,56.5157,56.5508,56.5157,56.5508,4160.0
2017-06-13 11:20:00,64.45,64.48,64.45,64.47,2400.0,56.5596,56.5859,56.5596,56.5772,2400.0
2017-06-13 11:25:00,64.47,64.47,64.4,64.43,4300.0,56.5772,56.5772,56.5157,56.5421,4300.0
2017-06-13 11:30:00,64.42,64.42,64.37,64.39,3365.0,56.5333,56.5333,56.4894,56.507,3365.0
2017-06-13 11:35:00,64.38,64.41,64.37,64.41,5762.0,56.4982,56.5245,56.4894,56.5245,5762.0
2017-06-13 11:40:00,64.42,64.46,64.42,64.43,2800.0,56.5333,56.5684,56.5333,56.5421,2800.0
2017-06-13 11:45:00,64.42,64.43,64.39,64.39,1199.0,56.5333,56.5421,56.507,56.507,1199.0
2017-06-13 11:50:00,64.4,64.41,64.38,64.41,3311.0,56.5157,56.5245,56.4982,56.5245,3311.0
2017-06-13 11:55:00,64.42,64.46,64.42,64.46,2392.0,56.5333,56.5684,56.5333,56.5684,2392.0
2017-06-13 12:00:00,64.46,64.46,64.44,64.44,1100.0,56.5684,56.5684,56.5508,56.5508,1100.0
2017-06-13 12:05:00,64.43,64.43,64.4,64.41,4701.0,56.5421,56.5421,56.5157,56.5245,4701.0
2017-06-13 12:10:00,64.41,64.41,64.37,64.38,5534.0,56.5245,56.5245,56.4894,56.4982,5534.0
2017-06-13 12:15:00,64.39,64.42,64.39,64.42,2310.0,56.507,56.5333,56.507,56.5333,2310.0
2017-06-13 12:20:00,64.42,64.42,64.41,64.42,1827.0,56.5333,56.5333,56.5245,56.5333,1827.0
2017-06-13 12:25:00,64.42,64.42,64.39,64.39,3566.0,56.5333,56.5333,56.507,56.507,3566.0
2017-06-13 12:30:00,64.37,64.4,64.37,64.4,2201.0,56.4894,56.5157,56.4894,56.5157,2201.0
2017-06-13 12:35:00,64.4,64.42,64.4,64.41,4342.0,56.5157,56.5333,56.5157,56.5245,4342.0
2017-06-13 12:40:00,64.42,64.44,64.4,64.43,3661.0,56.5333,56.5508,56.5157,56.5421,3661.0
2017-06-13 12:45:00,64.44,64.45,64.44,64.45,1100.0,56.5508,56.5596,56.5508,56.5596,1100.0
2017-06-13 12:50:00,64.45,64.45,64.43,64.44,1600.0,56.5596,56.5596,56.5421,56.5508,1600.0
2017-06-13 12:55:00,64.45,64.46,64.44,64.45,2154.0,56.5596,56.5684,56.5508,56.5596,2154.0
2017-06-13 13:00:00,64.45,64.47,64.45,64.47,3412.0,56.5596,56.5772,56.5596,56.5772,3412.0
2017-06-13 13:05:00,64.47,64.54,64.47,64.53,3765.0,56.5772,56.6386,56.5772,56.6298,3765.0
2017-06-13 13:10:00,64.52,64.56,64.51,64.54,3225.0,56.621,56.6561,56.6123,56.6386,3225.0
2017-06-13 13:15:00,64.54,64.54,64.52,64.53,2000.0,56.6386,56.6386,56.621,56.6298,2000.0
2017-06-13 13:20:00,64.52,64.53,64.52,64.53,1313.0,56.621,56.6298,56.621,56.6298,1313.0
2017-06-13 13:25:00,64.52,64.54,64.52,64.53,2176.0,56.621,56.6386,56.621,56.6298,2176.0
2017-06-13 13:30:00,64.53,64.53,64.5,64.51,2486.0,56.6298,56.6298,56.6035,56.6123,2486.0
2017-06-13 13:35:00,64.51,64.52,64.5,64.51,2444.0,56.6123,56.621,56.6035,56.6123,2444.0
2017-06-13 13:40:00,64.51,64.51,64.5,64.5,2100.0,56.6123,56.6123,56.6035,56.6035,2100.0
2017-06-13 13:45:00,64.51,64.51,64.49,64.5,8394.0,56.6123,56.6123,56.5947,56.6035,8394.0
2017-06-13 13:50:00,64.5,64.51,64.49,64.49,5597.0,56.6035,56.6123,56.5947,56.5947,5597.0
2017-06-13 13:55:00,64.51,64.51,64.5,64.5,1100.0,56.6123,56.6123,56.6035,56.6035,1100.0
2017-06-13 14:00:00,64.51,64.52,64.5,64.52,2598.0,56.6123,56.621,56.6035,56.621,2598.0
2017-06-13 14:05:00,64.52,64.57,64.51,64.55,5788.0,56.621,56.6649,56.6123,56.6474,5788.0
2017-06-13 14:10:00,64.56,64.57,64.55,64.57,2119.0,56.6561,56.6649,56.6474,56.6649,2119.0
2017-06-13 14:15:00,64.57,64.58,64.54,64.54,4601.0,56.6649,56.6737,56.6386,56.6386,4601.0
2017-06-13 14:20:00,64.53,64.56,64.52,64.53,8031.0,56.6298,56.6561,56.621,56.6298,8031.0
2017-06-13 14:25:00,64.54,64.55,64.53,64.53,4048.0,56.6386,56.6474,56.6298,56.6298,4048.0
2017-06-13 14:30:00,64.54,64.54,64.5,64.51,9114.0,56.6386,56.6386,56.6035,56.6123,9114.0
2017-06-13 14:35:00,64.51,64.54,64.51,64.53,4280.0,56.6123,56.6386,56.6123,56.6298,4280.0
2017-06-13 14:40:00,64.53,64.53,64.52,64.53,2440.0,56.6298,56.6298,56.621,56.6298,2440.0
2017-06-13 14:45:00,64.53,64.53,64.5,64.52,5287.0,56.6298,56.6298,56.6035,56.621,5287.0
2017-06-13 14:50:00,64.52,64.54,64.5,64.51,5468.0,56.621,56.6386,56.6035,56.6123,5468.0
2017-06-13 14:55:00,64.51,64.51,64.47,64.49,7418.0,56.6123,56.6123,56.5772,56.5947,7418.0
2017-06-13 15:00:00,64.49,64.49,64.47,64.48,4325.0,56.5947,56.5947,56.5772,56.5859,4325.0
2017-06-13 15:05:00,64.48,64.49,64.47,64.47,5634.0,56.5859,56.5947,56.5772,56.5772,5634.0
2017-06-13 15:10:00,64.47,64.48,64.43,64.43,7682.0,56.5772,56.5859,56.5421,56.5421,7682.0
2017-06-13 15:15:00,64.43,64.45,64.43,64.45,3876.0,56.5421,56.5596,56.5421,56.5596,3876.0
2017-06-13 15:20:00,64.44,64.48,64.44,64.45,11635.0,56.5508,56.5859,56.5508,56.5596,11635.0
2017-06-13 15:25:00,64.45,64.49,64.45,64.49,8253.0,56.5596,56.5947,56.5596,56.5947,8253.0
2017-06-13 15:30:00,64.48,64.48,64.46,64.48,6655.0,56.5859,56.5859,56.5684,56.5859,6655.0
2017-06-13 15:35:00,64.48,64.48,64.43,64.45,15002.0,56.5859,56.5859,56.5421,56.5596,15002.0
2017-06-13 15:40:00,64.44,64.45,64.38,64.38,14419.0,56.5508,56.5596,56.4982,56.4982,14419.0
2017-06-13 15:45:00,64.39,64.41,64.38,64.39,18769.0,56.507,56.5245,56.4982,56.507,18769.0
2017-06-13 15:50:00,64.39,64.39,64.35,64.35,17830.0,56.507,56.507,56.4719,56.4719,17830.0
2017-06-13 15:55:00,64.36,64.4,64.34,64.39,66468.0,56.4806,56.5157,56.4631,56.507,66468.0
2017-06-14 09:30:00,64.43,64.49,64.32,64.46,19875.0,56.5421,56.5947,56.4455,56.5684,19875.0
2017-06-14 09:35:00,64.45,64.49,64.42,64.47,4673.0,56.5596,56.5947,56.5333,56.5772,4673.0
2017-06-14 09:40:00,64.47,64.49,64.27,64.3,28134.0,56.5772,56.5947,56.4016,56.428,28134.0
2017-06-14 09:45:00,64.31,64.32,64.22,64.24,18417.0,56.4367,56.4455,56.3578,56.3753,18417.0
2017-06-14 09:50:00,64.24,64.28,64.23,64.25,7023.0,56.3753,56.4104,56.3665,56.3841,7023.0
2017-06-14 09:55:00,64.28,64.33,64.23,64.24,8229.0,56.4104,56.4543,56.3665,56.3753,8229.0
2017-06-14 10:00:00,64.26,64.27,64.21,64.22,11100.0,56.3929,56.4016,56.349,56.3578,11100.0
2017-06-14 10:05:00,64.22,64.23,64.14,64.16,15462.0,56.3578,56.3665,56.2876,56.3051,15462.0
2017-06-14 10:10:00,64.18,64.21,64.14,64.19,12193.0,56.3227,56.349,56.2876,56.3314,12193.0
2017-06-14 10:15:00,64.21,64.22,64.17,64.19,4812.0,56.349,56.3578,56.3139,56.3314,4812.0
2017-06-14 10:20:00,64.18,64.18,64.16,64.16,5838.0,56.3227,56.3227,56.3051,56.3051,5838.0
2017-06-14 10:25:00,64.16,64.22,64.15,64.19,3900.0,56.3051,56.3578,56.2963,56.3314,3900.0
2017-06-14 10:30:00,64.19,64.22,64.16,64.17,8791.0,56.3314,56.3578,56.3051,56.3139,8791.0
2017-06-14 10:35:00,64.18,64.23,64.18,64.19,8744.0,56.3227,56.3665,56.3227,56.3314,8744.0
2017-06-14 10:40:00,64.2,64.23,64.18,64.2,18230.0,56.3402,56.3665,56.3227,56.3402,18230.0
2017-06-14 10:45:00,64.21,64.22,64.18,64.21,12430.0,56.349,56.3578,56.3227,56.349,12430.0
2017-06-14 10:50:00,64.21,64.23,64.19,64.19,18349.0,56.349,56.3665,56.3314,56.3314,18349.0
2017-06-14 10:55:00,64.19,64.2,64.12,64.12,16287.0,56.3314,56.3402,56.27,56.27,16287.0
2017-06-14 11:00:00,64.12,64.18,64.11,64.18,6520.0,56.27,56.3227,56.2612,56.3227,6520.0
2017-06-14 11:05:00,64.19,64.23,64.19,64.22,12491.0,56.3314,56.3665,56.3314,56.3578,12491.0
2017-06-14 11:10:00,64.23,64.25,64.21,64.22,8686.0,56.3665,56.3841,56.349,56.3578,8686.0
2017-06-14 11:15:00,64.22,64.23,64.18,64.18,10128.0,56.3578,56.3665,56.3227,56.3227,10128.0
2017-06-14 11:20:00,64.19,64.2,64.16,64.17,8054.0,56.3314,56.3402,56.3051,56.3139,8054.0
2017-06-14 11:25:00,64.17,64.17,64.11,64.13,10415.0,56.3139,56.3139,56.2612,56.2788,10415.0
2017-06-14 11:30:00,64.14,64.15,64.08,64.09,7429.0,56.2876,56.2963,56.2349,56.2437,7429.0
2017-06-14 11:35:00,64.07,64.09,64.07,64.08,4986.0,56.2261,56.2437,56.2261,56.2349,4986.0
2017-06-14 11:40:00,64.09,64.09,64.03,64.05,9154.0,56.2437,56.2437,56.191,56.2086,9154.0
2017-06-14 11:45:00,64.05,64.06,64.02,64.03,11523.0,56.2086,56.2174,56.1823,56.191,11523.0
2017-06-14 11:50:00,64.02,64.06,64.02,64.05,6153.0,56.1823,56.2174,56.1823,56.2086,6153.0
2017-06-14 11:55:00,64.05,64.12,64.05,64.12,7274.0,56.2086,56.27,56.2086,56.27,7274.0
2017-06-14 12:00:00,64.12,64.13,64.11,64.13,3783.0,56.27,56.2788,56.2612,56.2788,3783.0
2017-06-14 12:05:00,64.12,64.14,64.11,64.12,6956.0,56.27,56.2876,56.2612,56.27,6956.0
2017-06-14 12:10:00,64.12,64.14,64.1,64.11,8189.0,56.27,56.2876,56.2525,56.2612,8189.0
2017-06-14 12:15:00,64.13,64.16,64.13,64.16,7242.0,56.2788,56.3051,56.2788,56.3051,7242.0
2017-06-14 12:20:00,64.17,64.2,64.16,64.17,10125.0,56.3139,56.3402,56.3051,56.3139,10125.0
2017-06-14 12:25:00,64.18,64.2,64.17,64.18,4551.0,56.3227,56.3402,56.3139,56.3227,4551.0
2017-06-14 12:30:00,64.18,64.19,64.15,64.17,7100.0,56.3227,56.3314,56.2963,56.3139,7100.0
2017-06-14 12:35:00,64.18,64.18,64.16,64.18,4099.0,56.3227,56.3227,56.3051,56.3227,4099.0
2017-06-14 12:40:00,64.18,64.18,64.15,64.16,2914.0,56.3227,56.3227,56.2963,56.3051,2914.0
2017-06-14 12:45:00,64.15,64.15,64.12,64.13,2705.0,56.2963,56.2963,56.27,56.2788,2705.0
2017-06-14 12:50:00,64.14,64.15,64.13,64.14,8913.0,56.2876,56.2963,56.2788,56.2876,8913.0
2017-06-14 12:55:00,64.14,64.16,64.13,64.14,4831.0,56.2876,56.3051,56.2788,56.2876,4831.0
2017-06-14 13:00:00,64.14,64.16,64.13,64.13,14190.0,56.2876,56.3051,56.2788,56.2788,14190.0
2017-06-14 13:05:00,64.13,64.14,64.1,64.12,9140.0,56.2788,56.2876,56.2525,56.27,9140.0
2017-06-14 13:10:00,64.13,64.13,64.09,64.11,4711.0,56.2788,56.2788,56.2437,56.2612,4711.0
2017-06-14 13:15:00,64.11,64.11,64.08,64.08,5119.0,56.2612,56.2612,56.2349,56.2349,5119.0
2017-06-14 13:20:00,64.08,64.09,64.07,64.07,5487.0,56.2349,56.2437,56.2261,56.2261,5487.0
2017-06-14 13:25:00,64.08,64.08,64.07,64.07,6771.0,56.2349,56.2349,56.2261,56.2261,6771.0
2017-06-14 13:30:00,64.06,64.09,64.05,64.09,6264.0,56.2174,56.2437,56.2086,56.2437,6264.0
2017-06-14 13:35:00,64.08,64.08,64.05,64.06,5735.0,56.2349,56.2349,56.2086,56.2174,5735.0
2017-06-14 13:40:00,64.07,64.09,64.04,64.06,9271.0,56.2261,56.2437,56.1998,56.2174,9271.0
2017-06-14 13:45:00,64.06,64.07,64.04,64.04,6393.0,56.2174,56.2261,56.1998,56.1998,6393.0
2017-06-14 13:50:00,64.04,64.04,63.99,64.01,37436.0,56.1998,56.1998,56.1559,56.1735,37436.0
2017-06-14 13:55:00,64.0,64.02,63.99,64.01,19827.0,56.1647,56.1823,56.1559,56.1735,19827.0
2017-06-14 14:00:00,64.02,64.06,63.99,64.02,9034.0,56.1823,56.2174,56.1559,56.1823,9034.0
2017-06-14 14:05:00,64.02,64.09,64.01,64.06,8716.0,56.1823,56.2437,56.1735,56.2174,8716.0
2017-06-14 14:10:00,64.04,64.1,64.03,64.08,11590.0,56.1998,56.2525,56.191,56.2349,11590.0
2017-06-14 14:15:00,64.09,64.09,64.0,64.05,11937.0,56.2437,56.2437,56.1647,56.2086,11937.0
2017-06-14 14:20:00,64.04,64.06,64.0,64.06,10355.0,56.1998,56.2174,56.1647,56.2174,10355.0
2017-06-14 14:25:00,64.05,64.08,64.04,64.06,6371.0,56.2086,56.2349,56.1998,56.2174,6371.0
2017-06-14 14:30:00,64.05,64.08,64.03,64.03,12878.0,56.2086,56.2349,56.191,56.191,12878.0
2017-06-14 14:35:00,64.02,64.06,64.0,64.06,14591.0,56.1823,56.2174,56.1647,56.2174,14591.0
2017-06-14 14:40:00,64.06,64.06,63.98,64.01,27627.0,56.2174,56.2174,56.1471,56.1735,27627.0
2017-06-14 14:45:00,64.02,64.07,64.0,64.03,14223.0,56.1823,56.2261,56.1647,56.191,14223.0
2017-06-14 14:50:00,64.01,64.05,64.01,64.04,7361.0,56.1735,56.2086,56.1735,56.1998,7361.0
2017-06-14 14:55:00,64.03,64.08,64.03,64.05,9455.0,56.191,56.2349,56.191,56.2086,9455.0
2017-06-14 15:00:00,64.05,64.07,64.04,64.05,12369.0,56.2086,56.2261,56.1998,56.2086,12369.0
2017-06-14 15:05:00,64.05,64.05,63.99,64.0,13544.0,56.2086,56.2086,56.1559,56.1647,13544.0
2017-06-14 15:10:00,64.0,64.0,63.94,63.96,24178.0,56.1647,56.1647,56.112,56.1296,24178.0
2017-06-14 15:15:00,63.96,64.02,63.96,64.02,10926.0,56.1296,56.1823,56.1296,56.1823,10926.0
2017-06-14 15:20:00,64.01,64.07,64.0,64.06,18408.0,56.1735,56.2261,56.1647,56.2174,18408.0
2017-06-14 15:25:00,64.06,64.08,64.05,64.06,16771.0,56.2174,56.2349,56.2086,56.2174,16771.0
2017-06-14 15:30:00,64.06,64.07,64.02,64.07,16408.0,56.2174,56.2261,56.1823,56.2261,16408.0
2017-06-14 15:35:00,64.07,64.1,64.06,64.1,18961.0,56.2261,56.2525,56.2174,56.2525,18961.0
2017-06-14 15:40:00,64.1,64.11,64.08,64.1,22677.0,56.2525,56.2612,56.2349,56.2525,22677.0
2017-06-14 15:45:00,64.1,64.15,64.09,64.15,28211.0,56.2525,56.2963,56.2437,56.2963,28211.0
2017-06-14 15:50:00,64.14,64.17,64.11,64.14,36065.0,56.2876,56.3139,56.2612,56.2876,36065.0
2017-06-14 15:55:00,64.15,64.18,64.12,64.13,77106.0,56.2963,56.3227,56.27,56.2788,77106.0
2017-06-15 09:30:00,63.95,64.03,63.9,64.0,17535.0,56.1208,56.191,56.0769,56.1647,17535.0
2017-06-15 09:35:00,64.06,64.06,63.95,63.97,10680.0,56.2174,56.2174,56.1208,56.1384,10680.0
2017-06-15 09:40:00,63.97,64.06,63.94,64.0,16060.0,56.1384,56.2174,56.112,56.1647,16060.0
2017-06-15 09:45:00,64.0,64.11,63.98,64.1,45175.0,56.1647,56.2612,56.1471,56.2525,45175.0
2017-06-15 09:50:00,64.12,64.12,64.04,64.09,3893.0,56.27,56.27,56.1998,56.2437,3893.0
2017-06-15 09:55:00,64.15,64.31,64.12,64.31,27567.0,56.2963,56.4367,56.27,56.4367,27567.0
2017-06-15 10:00:00,64.32,64.36,64.31,64.31,2888.0,56.4455,56.4806,56.4367,56.4367,2888.0
2017-06-15 10:05:00,64.3,64.31,64.26,64.29,4200.0,56.428,56.4367,56.3929,56.4192,4200.0
2017-06-15 10:10:00,64.28,64.28,64.2,64.22,6319.0,56.4104,56.4104,56.3402,56.3578,6319.0
2017-06-15 10:15:00,64.23,64.28,64.2,64.2,10807.0,56.3665,56.4104,56.3402,56.3402,10807.0
2017-06-15 10:20:00,64.22,64.22,64.15,64.15,5356.0,56.3578,56.3578,56.2963,56.2963,5356.0
2017-06-15 10:25:00,64.14,64.2,64.11,64.17,7875.0,56.2876,56.3402,56.2612,56.3139,7875.0
2017-06-15 10:30:00,64.16,64.21,64.15,64.16,24826.0,56.3051,56.349,56.2963,56.3051,24826.0
2017-06-15 10:35:00,64.18,64.21,64.17,64.2,8761.0,56.3227,56.349,56.3139,56.3402,8761.0
2017-06-15 10:40:00,64.2,64.21,64.16,64.2,9222.0,56.3402,56.349,56.3051,56.3402,9222.0
2017-06-15 10:45:00,64.2,64.2,64.1,64.12,7405.0,56.3402,56.3402,56.2525,56.27,7405.0
2017-06-15 10:50:00,64.12,64.13,64.02,64.03,8905.0,56.27,56.2788,56.1823,56.191,8905.0
2017-06-15 10:55:00,64.04,64.07,64.02,64.03,6499.0,56.1998,56.2261,56.1823,56.191,6499.0
2017-06-15 11:00:00,64.03,64.07,64.0,64.07,8383.0,56.191,56.2261,56.1647,56.2261,8383.0
2017-06-15 11:05:00,64.07,64.08,64.05,64.06,4233.0,56.2261,56.2349,56.2086,56.2174,4233.0
2017-06-15 11:10:00,64.07,64.11,64.07,64.1,5288.0,56.2261,56.2612,56.2261,56.2525,5288.0
2017-06-15 11:15:00,64.1,64.12,64.09,64.11,4452.0,56.2525,56.27,56.2437,56.2612,4452.0
2017-06-15 11:20:00,64.11,64.11,64.09,64.11,6916.0,56.2612,56.2612,56.2437,56.2612,6916.0
2017-06-15 11:25:00,64.1,64.15,64.08,64.15,9775.0,56.2525,56.2963,56.2349,56.2963,9775.0
2017-06-15 11:30:00,64.16,64.16,64.12,64.16,5757.0,56.3051,56.3051,56.27,56.3051,5757.0
2017-06-15 11:35:00,64.15,64.16,64.11,64.12,5373.0,56.2963,56.3051,56.2612,56.27,5373.0
2017-06-15 11:40:00,64.12,64.13,64.1,64.12,3553.0,56.27,56.2788,56.2525,56.27,3553.0
2017-06-15 11:45:00,64.11,64.11,64.08,64.1,4237.0,56.2612,56.2612,56.2349,56.2525,4237.0
2017-06-15 11:50:00,64.09,64.1,64.08,64.1,4713.0,56.2437,56.2525,56.2349,56.2525,4713.0
2017-06-15 11:55:00,64.09,64.11,64.07,64.07,12092.0,56.2437,56.2612,56.2261,56.2261,12092.0
2017-06-15 12:00:00,64.07,64.08,64.03,64.04,16020.0,56.2261,56.2349,56.191,56.1998,16020.0
2017-06-15 12:05:00,64.04,64.05,64.03,64.04,6026.0,56.1998,56.2086,56.191,56.1998,6026.0
2017-06-15 12:10:00,64.05,64.05,64.02,64.05,4207.0,56.2086,56.2086,56.1823,56.2086,4207.0
2017-06-15 12:15:00,64.05,64.09,64.05,64.05,4000.0,56.2086,56.2437,56.2086,56.2086,4000.0
2017-06-15 12:20:00,64.05,64.08,64.05,64.08,5647.0,56.2086,56.2349,56.2086,56.2349,5647.0
2017-06-15 12:25:00,64.08,64.13,64.07,64.11,8710.0,56.2349,56.2788,56.2261,56.2612,8710.0
2017-06-15 12:30:00,64.11,64.14,64.11,64.14,3000.0,56.2612,56.2876,56.2612,56.2876,3000.0
2017-06-15 12:35:00,64.14,64.16,64.12,64.16,6416.0,56.2876,56.3051,56.27,56.3051,6416.0
2017-06-15 12:40:00,64.16,64.22,64.15,64.22,8862.0,56.3051,56.3578,56.2963,56.3578,8862.0
2017-06-15 12:45:00,64.22,64.23,64.17,64.18,8421.0,56.3578,56.3665,56.3139,56.3227,8421.0
2017-06-15 12:50:00,64.19,64.21,64.19,64.19,5621.0,56.3314,56.349,56.3314,56.3314,5621.0
2017-06-15 12:55:00,64.2,64.24,64.19,64.22,7082.0,56.3402,56.3753,56.3314,56.3578,7082.0
2017-06-15 13:00:00,64.22,64.3,64.22,64.27,13985.0,56.3578,56.428,56.3578,56.4016,13985.0
2017-06-15 13:05:00,64.26,64.28,64.24,64.26,12093.0,56.3929,56.4104,56.3753,56.3929,12093.0
2017-06-15 13:10:00,64.25,64.29,64.24,64.28,7897.0,56.3841,56.4192,56.3753,56.4104,7897.0
2017-06-15 13:15:00,64.28,64.29,64.25,64.28,4560.0,56.4104,56.4192,56.3841,56.4104,4560.0
2017-06-15 13:20:00,64.28,64.29,64.27,64.28,6304.0,56.4104,56.4192,56.4016,56.4104,6304.0
2017-06-15 13:25:00,64.29,64.29,64.25,64.26,7120.0,56.4192,56.4192,56.3841,56.3929,7120.0
2017-06-15 13:30:00,64.26,64.27,64.22,64.27,21438.0,56.3929,56.4016,56.3578,56.4016,21438.0
2017-06-15 13:35:00,64.26,64.28,64.26,64.28,6427.0,56.3929,56.4104,56.3929,56.4104,6427.0
2017-06-15 13:40:00,64.29,64.3,64.25,64.25,7756.0,56.4192,56.428,56.3841,56.3841,7756.0
2017-06-15 13:45:00,64.26,64.31,64.25,64.31,5764.0,56.3929,56.4367,56.3841,56.4367,5764.0
2017-06-15 13:50:00,64.31,64.32,64.3,64.32,7788.0,56.4367,56.4455,56.428,56.4455,7788.0
2017-06-15 13:55:00,64.31,64.33,64.31,64.31,8004.0,56.4367,56.4543,56.4367,56.4367,8004.0
2017-06-15 14:00:00,64.31,64.32,64.27,64.29,8581.0,56.4367,56.4455,56.4016,56.4192,8581.0
2017-06-15 14:05:00,64.3,64.31,64.27,64.31,10356.0,56.428,56.4367,56.4016,56.4367,10356.0
2017-06-15 14:10:00,64.31,64.32,64.29,64.32,6674.0,56.4367,56.4455,56.4192,56.4455,6674.0
2017-06-15 14:15:00,64.32,64.36,64.32,64.35,7762.0,56.4455,56.4806,56.4455,56.4719,7762.0
2017-06-15 14:20:00,64.36,64.38,64.35,64.36,17125.0,56.4806,56.4982,56.4719,56.4806,17125.0
2017-06-15 14:25:00,64.36,64.38,64.3,64.3,7615.0,56.4806,56.4982,56.428,56.428,7615.0
2017-06-15 14:30:00,64.31,64.31,64.26,64.27,5839.0,56.4367,56.4367,56.3929,56.4016,5839.0
2017-06-15 14:35:00,64.28,64.32,64.25,64.32,8940.0,56.4104,56.4455,56.3841,56.4455,8940.0
2017-06-15 14:40:00,64.33,64.36,64.32,64.36,3797.0,56.4543,56.4806,56.4455,56.4806,3797.0
2017-06-15 14:45:00,64.36,64.36,64.32,64.34,10545.0,56.4806,56.4806,56.4455,56.4631,10545.0
2017-06-15 14:50:00,64.34,64.37,64.32,64.32,13551.0,56.4631,56.4894,56.4455,56.4455,13551.0
2017-06-15 14:55:00,64.32,64.38,64.32,64.37,15133.0,56.4455,56.4982,56.4455,56.4894,15133.0
2017-06-15 15:00:00,64.37,64.45,64.36,64.44,15858.0,56.4894,56.5596,56.4806,56.5508,15858.0
2017-06-15 15:05:00,64.44,64.48,64.41,64.47,9703.0,56.5508,56.5859,56.5245,56.5772,9703.0
2017-06-15 15:10:00,64.47,64.53,64.46,64.51,16490.0,56.5772,56.6298,56.5684,56.6123,16490.0
2017-06-15 15:15:00,64.51,64.55,64.49,64.53,16660.0,56.6123,56.6474,56.5947,56.6298,16660.0
2017-06-15 15:20:00,64.52,64.57,64.52,64.57,14045.0,56.621,56.6649,56.621,56.6649,14045.0
2017-06-15 15:25:00,64.56,64.64,64.56,64.64,18915.0,56.6561,56.7263,56.6561,56.7263,18915.0
2017-06-15 15:30:00,64.64,64.66,64.62,64.65,21381.0,56.7263,56.7439,56.7088,56.7351,21381.0
2017-06-15 15:35:00,64.64,64.69,64.64,64.64,28244.0,56.7263,56.7702,56.7263,56.7263,28244.0
2017-06-15 15:40:00,64.65,64.74,64.65,64.74,24541.0,56.7351,56.8141,56.7351,56.8141,24541.0
2017-06-15 15:45:00,64.74,64.74,64.69,64.71,44655.0,56.8141,56.8141,56.7702,56.7878,44655.0
2017-06-15 15:50:00,64.7,64.81,64.7,64.8,55581.0,56.779,56.8755,56.779,56.8668,55581.0
2017-06-15 15:55:00,64.8,64.88,64.77,64.85,123331.0,56.8668,56.937,56.8404,56.9106,123331.0
2017-06-16 09:30:00,64.86,64.98,64.63,64.92,139718.0,56.9194,57.0247,56.7176,56.9721,139718.0
2017-06-16 09:35:00,64.92,65.01,64.88,64.98,15726.0,56.9721,57.0511,56.937,57.0247,15726.0
2017-06-16 09:40:00,64.98,65.01,64.71,64.71,11137.0,57.0247,57.0511,56.7878,56.7878,11137.0
2017-06-16 09:45:00,64.76,64.86,64.65,64.86,7129.0,56.8317,56.9194,56.7351,56.9194,7129.0
2017-06-16 09:50:00,64.87,64.88,64.81,64.84,7150.0,56.9282,56.937,56.8755,56.9019,7150.0
2017-06-16 09:55:00,64.8,64.89,64.76,64.89,12516.0,56.8668,56.9457,56.8317,56.9457,12516.0
2017-06-16 10:00:00,64.97,65.04,64.79,64.79,18050.0,57.0159,57.0774,56.858,56.858,18050.0
2017-06-16 10:05:00,64.78,64.85,64.77,64.79,10646.0,56.8492,56.9106,56.8404,56.858,10646.0
2017-06-16 10:10:00,64.78,64.83,64.75,64.82,4770.0,56.8492,56.8931,56.8229,56.8843,4770.0
2017-06-16 10:15:00,64.83,64.87,64.81,64.85,8018.0,56.8931,56.9282,56.8755,56.9106,8018.0
2017-06-16 10:20:00,64.84,64.86,64.81,64.86,7462.0,56.9019,56.9194,56.8755,56.9194,7462.0
2017-06-16 10:25:00,64.86,64.87,64.81,64.87,6226.0,56.9194,56.9282,56.8755,56.9282,6226.0
2017-06-16 10:30:00,64.87,64.87,64.78,64.78,10066.0,56.9282,56.9282,56.8492,56.8492,10066.0
2017-06-16 10:35:00,64.78,64.79,64.71,64.73,14536.0,56.8492,56.858,56.7878,56.8053,14536.0
2017-06-16 10:40:00,64.72,64.76,64.7,64.72,5839.0,56.7966,56.8317,56.779,56.7966,5839.0
2017-06-16 10:45:00,64.72,64.73,64.67,64.72,5000.0,56.7966,56.8053,56.7527,56.7966,5000.0
2017-06-16 10:50:00,64.72,64.73,64.63,64.65,10020.0,56.7966,56.8053,56.7176,56.7351,10020.0
2017-06-16 10:55:00,64.64,64.66,64.63,64.65,6198.0,56.7263,56.7439,56.7176,56.7351,6198.0
2017-06-16 11:00:00,64.65,64.65,64.52,64.52,17459.0,56.7351,56.7351,56.621,56.621,17459.0
2017-06-16 11:05:00,64.53,64.53,64.46,64.51,10945.0,56.6298,56.6298,56.5684,56.6123,10945.0
2017-06-16 11:10:00,64.51,64.56,64.48,64.56,10236.0,56.6123,56.6561,56.5859,56.6561,10236.0
2017-06-16 11:15:00,64.56,64.58,64.51,64.53,14408.0,56.6561,56.6737,56.6123,56.6298,14408.0
2017-06-16 11:20:00,64.54,64.54,64.44,64.45,6069.0,56.6386,56.6386,56.5508,56.5596,6069.0
2017-06-16 11:25:00,64.45,64.5,64.44,64.47,11166.0,56.5596,56.6035,56.5508,56.5772,11166.0
2017-06-16 11:30:00,64.47,64.5,64.44,64.45,18573.0,56.5772,56.6035,56.5508,56.5596,18573.0
2017-06-16 11:35:00,64.45,64.57,64.42,64.55,49537.0,56.5596,56.6649,56.5333,56.6474,49537.0
2017-06-16 11:40:00,64.56,64.62,64.56,64.6,19437.0,56.6561,56.7088,56.6561,56.6912,19437.0
2017-06-16 11:45:00,64.59,64.59,64.54,64.54,5920.0,56.6825,56.6825,56.6386,56.6386,5920.0
2017-06-16 11:50:00,64.55,64.55,64.49,64.54,8424.0,56.6474,56.6474,56.5947,56.6386,8424.0
2017-06-16 11:55:00,64.55,64.58,64.54,64.57,3980.0,56.6474,56.6737,56.6386,56.6649,3980.0
2017-06-16 12:00:00,64.57,64.62,64.57,64.62,5670.0,56.6649,56.7088,56.6649,56.7088,5670.0
2017-06-16 12:05:00,64.63,64.66,64.61,64.66,5047.0,56.7176,56.7439,56.7,56.7439,5047.0
2017-06-16 12:10:00,64.67,64.68,64.66,64.68,3501.0,56.7527,56.7615,56.7439,56.7615,3501.0
2017-06-16 12:15:00,64.68,64.72,64.67,64.72,9030.0,56.7615,56.7966,56.7527,56.7966,9030.0
2017-06-16 12:20:00,64.71,64.74,64.7,64.74,4560.0,56.7878,56.8141,56.779,56.8141,4560.0
2017-06-16 12:25:00,64.74,64.74,64.71,64.73,6852.0,56.8141,56.8141,56.7878,56.8053,6852.0
2017-06-16 12:30:00,64.73,64.74,64.71,64.74,3144.0,56.8053,56.8141,56.7878,56.8141,3144.0
2017-06-16 12:35:00,64.75,64.75,64.73,64.75,4778.0,56.8229,56.8229,56.8053,56.8229,4778.0
2017-06-16 12:40:00,64.76,64.76,64.72,64.74,5972.0,56.8317,56.8317,56.7966,56.8141,5972.0
2017-06-16 12:45:00,64.72,64.72,64.7,64.7,3117.0,56.7966,56.7966,56.779,56.779,3117.0
2017-06-16 12:50:00,64.71,64.72,64.68,64.71,10590.0,56.7878,56.7966,56.7615,56.7878,10590.0
2017-06-16 12:55:00,64.7,64.72,64.68,64.68,4503.0,56.779,56.7966,56.7615,56.7615,4503.0
2017-06-16 13:00:00,64.68,64.69,64.66,64.67,5344.0,56.7615,56.7702,56.7439,56.7527,5344.0
2017-06-16 13:05:00,64.67,64.68,64.66,64.66,3154.0,56.7527,56.7615,56.7439,56.7439,3154.0
2017-06-16 13:10:00,64.66,64.67,64.64,64.64,6406.0,56.7439,56.7527,56.7263,56.7263,6406.0
2017-06-16 13:15:00,64.64,64.66,64.63,64.64,2045.0,56.7263,56.7439,56.7176,56.7263,2045.0
2017-06-16 13:20:00,64.63,64.65,64.63,64.65,2505.0,56.7176,56.7351,56.7176,56.7351,2505.0
2017-06-16 13:25:00,64.65,64.65,64.64,64.65,1000.0,56.7351,56.7351,56.7263,56.7351,1000.0
2017-06-16 13:30:00,64.65,64.72,64.64,64.71,13481.0,56.7351,56.7966,56.7263,56.7878,13481.0
2017-06-16 13:35:00,64.7,64.71,64.68,64.69,2633.0,56.779,56.7878,56.7615,56.7702,2633.0
2017-06-16 13:40:00,64.68,64.69,64.66,64.67,2867.0,56.7615,56.7702,56.7439,56.7527,2867.0
2017-06-16 13:45:00,64.67,64.67,64.66,64.67,1102.0,56.7527,56.7527,56.7439,56.7527,1102.0
2017-06-16 13:50:00,64.67,64.67,64.65,64.67,4565.0,56.7527,56.7527,56.7351,56.7527,4565.0
2017-06-16 13:55:00,64.67,64.71,64.67,64.7,10195.0,56.7527,56.7878,56.7527,56.779,10195.0
2017-06-16 14:00:00,64.7,64.72,64.69,64.69,6685.0,56.779,56.7966,56.7702,56.7702,6685.0
2017-06-16 14:05:00,64.68,64.72,64.67,64.72,6761.0,56.7615,56.7966,56.7527,56.7966,6761.0
2017-06-16 14:10:00,64.71,64.73,64.7,64.71,6650.0,56.7878,56.8053,56.779,56.7878,6650.0
2017-06-16 14:15:00,64.71,64.72,64.69,64.71,5248.0,56.7878,56.7966,56.7702,56.7878,5248.0
2017-06-16 14:20:00,64.72,64.74,64.7,64.72,7789.0,56.7966,56.8141,56.779,56.7966,7789.0
2017-06-16 14:25:00,64.73,64.74,64.7,64.71,9110.0,56.8053,56.8141,56.779,56.7878,9110.0
2017-06-16 14:30:00,64.71,64.72,64.65,64.65,12896.0,56.7878,56.7966,56.7351,56.7351,12896.0
2017-06-16 14:35:00,64.65,64.68,64.61,64.63,15561.0,56.7351,56.7615,56.7,56.7176,15561.0
2017-06-16 14:40:00,64.62,64.62,64.58,64.58,13406.0,56.7088,56.7088,56.6737,56.6737,13406.0
2017-06-16 14:45:00,64.59,64.61,64.58,64.6,12971.0,56.6825,56.7,56.6737,56.6912,12971.0
2017-06-16 14:50:00,64.59,64.62,64.57,64.61,12432.0,56.6825,56.7088,56.6649,56.7,12432.0
2017-06-16 14:55:00,64.6,64.62,64.59,64.59,13358.0,56.6912,56.7088,56.6825,56.6825,13358.0
2017-06-16 15:00:00,64.6,64.67,64.6,64.66,6747.0,56.6912,56.7527,56.6912,56.7439,6747.0
2017-06-16 15:05:00,64.67,64.67,64.64,64.64,6247.0,56.7527,56.7527,56.7263,56.7263,6247.0
2017-06-16 15:10:00,64.64,64.67,64.63,64.64,12895.0,56.7263,56.7527,56.7176,56.7263,12895.0
2017-06-16 15:15:00,64.64,64.65,64.63,64.64,6000.0,56.7263,56.7351,56.7176,56.7263,6000.0
2017-06-16 15:20:00,64.64,64.66,64.63,64.65,4113.0,56.7263,56.7439,56.7176,56.7351,4113.0
2017-06-16 15:25:00,64.65,64.66,64.64,64.66,6544.0,56.7351,56.7439,56.7263,56.7439,6544.0
2017-06-16 15:30:00,64.66,64.69,64.65,64.67,15691.0,56.7439,56.7702,56.7351,56.7527,15691.0
2017-06-16 15:35:00,64.67,64.7,64.67,64.69,15533.0,56.7527,56.779,56.7527,56.7702,15533.0
2017-06-16 15:40:00,64.7,64.74,64.7,64.71,46176.0,56.779,56.8141,56.779,56.7878,46176.0
2017-06-16 15:45:00,64.71,64.75,64.71,64.72,32288.0,56.7878,56.8229,56.7878,56.7966,32288.0
2017-06-16 15:50:00,64.72,64.76,64.71,64.76,38476.0,56.7966,56.8317,56.7878,56.8317,38476.0
2017-06-16 15:55:00,64.76,64.84,64.75,64.82,86195.0,56.8317,56.9019,56.8229,56.8843,86195.0
2017-06-19 09:30:00,64.9,64.91,64.54,64.55,36606.0,56.9545,56.9633,56.6386,56.6474,36606.0
2017-06-19 09:35:00,64.56,64.74,64.54,64.7,18786.0,56.6561,56.8141,56.6386,56.779,18786.0
2017-06-19 09:40:00,64.71,64.73,64.69,64.7,4846.0,56.7878,56.8053,56.7702,56.779,4846.0
2017-06-19 09:45:00,64.68,64.85,64.68,64.84,16605.0,56.7615,56.9106,56.7615,56.9019,16605.0
2017-06-19 09:50:00,64.84,64.91,64.84,64.87,12794.0,56.9019,56.9633,56.9019,56.9282,12794.0
2017-06-19 09:55:00,64.85,64.97,64.84,64.94,31502.0,56.9106,57.0159,56.9019,56.9896,31502.0
2017-06-19 10:00:00,64.93,64.96,64.92,64.94,5263.0,56.9808,57.0072,56.9721,56.9896,5263.0
2017-06-19 10:05:00,64.94,64.94,64.9,64.9,4502.0,56.9896,56.9896,56.9545,56.9545,4502.0
2017-06-19 10:10:00,64.9,64.92,64.86,64.86,9141.0,56.9545,56.9721,56.9194,56.9194,9141.0
2017-06-19 10:15:00,64.86,64.88,64.85,64.88,5254.0,56.9194,56.937,56.9106,56.937,5254.0
2017-06-19 10:20:00,64.88,64.9,64.87,64.89,4868.0,56.937,56.9545,56.9282,56.9457,4868.0
2017-06-19 10:25:00,64.89,64.91,64.88,64.89,12330.0,56.9457,56.9633,56.937,56.9457,12330.0
2017-06-19 10:30:00,64.9,64.95,64.89,64.94,17750.0,56.9545,56.9984,56.9457,56.9896,17750.0
2017-06-19 10:35:00,64.93,64.94,64.93,64.93,3864.0,56.9808,56.9896,56.9808,56.9808,3864.0
2017-06-19 10:40:00,64.93,64.98,64.91,64.98,12045.0,56.9808,57.0247,56.9633,57.0247,12045.0
2017-06-19 10:45:00,64.97,65.0,64.94,64.99,6768.0,57.0159,57.0423,56.9896,57.0335,6768.0
2017-06-19 10:50:00,65.0,65.0,64.98,64.99,5308.0,57.0423,57.0423,57.0247,57.0335,5308.0
2017-06-19 10:55:00,65.0,65.02,64.99,65.0,6200.0,57.0423,57.0598,57.0335,57.0423,6200.0
2017-06-19 11:00:00,65.01,65.08,65.0,65.07,12350.0,57.0511,57.1125,57.0423,57.1037,12350.0
2017-06-19 11:05:00,65.06,65.12,65.05,65.08,6054.0,57.0949,57.1476,57.0862,57.1125,6054.0
2017-06-19 11:10:00,65.09,65.14,65.09,65.14,4582.0,57.1213,57.1651,57.1213,57.1651,4582.0
2017-06-19 11:15:00,65.14,65.16,65.13,65.13,8048.0,57.1651,57.1827,57.1564,57.1564,8048.0
2017-06-19 11:20:00,65.12,65.19,65.11,65.14,39649.0,57.1476,57.209,57.1388,57.1651,39649.0
2017-06-19 11:25:00,65.14,65.14,65.07,65.14,6745.0,57.1651,57.1651,57.1037,57.1651,6745.0
2017-06-19 11:30:00,65.15,65.19,65.14,65.15,5455.0,57.1739,57.209,57.1651,57.1739,5455.0
2017-06-19 11:35:00,65.15,65.21,65.14,65.18,14236.0,57.1739,57.2266,57.1651,57.2002,14236.0
2017-06-19 11:40:00,65.18,65.19,65.16,65.18,2509.0,57.2002,57.209,57.1827,57.2002,2509.0
2017-06-19 11:45:00,65.17,65.22,65.17,65.22,7959.0,57.1915,57.2353,57.1915,57.2353,7959.0
2017-06-19 11:50:00,65.21,65.23,65.2,65.23,10777.0,57.2266,57.2441,57.2178,57.2441,10777.0
2017-06-19 11:55:00,65.23,65.26,65.22,65.24,9622.0,57.2441,57.2704,57.2353,57.2529,9622.0
2017-06-19 12:00:00,65.24,65.25,65.23,65.25,4207.0,57.2529,57.2617,57.2441,57.2617,4207.0
2017-06-19 12:05:00,65.24,65.26,65.22,65.24,6426.0,57.2529,57.2704,57.2353,57.2529,6426.0
2017-06-19 12:10:00,65.23,65.26,65.23,65.24,6211.0,57.2441,57.2704,57.2441,57.2529,6211.0
2017-06-19 12:15:00,65.23,65.26,65.23,65.26,4341.0,57.2441,57.2704,57.2441,57.2704,4341.0
2017-06-19 12:20:00,65.26,65.27,65.25,65.27,6551.0,57.2704,57.2792,57.2617,57.2792,6551.0
2017-06-19 12:25:00,65.28,65.31,65.27,65.31,10428.0,57.288,57.3143,57.2792,57.3143,10428.0
2017-06-19 12:30:00,65.31,65.32,65.29,65.31,5302.0,57.3143,57.3231,57.2968,57.3143,5302.0
2017-06-19 12:35:00,65.31,65.32,65.3,65.31,4618.0,57.3143,57.3231,57.3055,57.3143,4618.0
2017-06-19 12:40:00,65.31,65.32,65.29,65.3,4722.0,57.3143,57.3231,57.2968,57.3055,4722.0
2017-06-19 12:45:00,65.31,65.34,65.3,65.31,3104.0,57.3143,57.3406,57.3055,57.3143,3104.0
2017-06-19 12:50:00,65.32,65.32,65.29,65.29,5097.0,57.3231,57.3231,57.2968,57.2968,5097.0
2017-06-19 12:55:00,65.28,65.3,65.28,65.3,2407.0,57.288,57.3055,57.288,57.3055,2407.0
2017-06-19 13:00:00,65.3,65.3,65.28,65.28,4785.0,57.3055,57.3055,57.288,57.288,4785.0
2017-06-19 13:05:00,65.27,65.27,65.24,65.24,2494.0,57.2792,57.2792,57.2529,57.2529,2494.0
2017-06-19 13:10:00,65.23,65.23,65.2,65.22,3311.0,57.2441,57.2441,57.2178,57.2353,3311.0
2017-06-19 13:15:00,65.22,65.25,65.22,65.25,6480.0,57.2353,57.2617,57.2353,57.2617,6480.0
2017-06-19 13:20:00,65.26,65.26,65.24,65.26,3620.0,57.2704,57.2704,57.2529,57.2704,3620.0
2017-06-19 13:25:00,65.25,65.25,65.21,65.21,5457.0,57.2617,57.2617,57.2266,57.2266,5457.0
2017-06-19 13:30:00,65.2,65.21,65.17,65.17,5396.0,57.2178,57.2266,57.1915,57.1915,5396.0
2017-06-19 13:35:00,65.18,65.21,65.18,65.18,4719.0,57.2002,57.2266,57.2002,57.2002,4719.0
2017-06-19 13:40:00,65.19,65.21,65.17,65.18,10067.0,57.209,57.2266,57.1915,57.2002,10067.0
2017-06-19 13:45:00,65.19,65.2,65.18,65.19,3971.0,57.209,57.2178,57.2002,57.209,3971.0
2017-06-19 13:50:00,65.18,65.19,65.17,65.18,8496.0,57.2002,57.209,57.1915,57.2002,8496.0
2017-06-19 13:55:00,65.19,65.2,65.18,65.18,5720.0,57.209,57.2178,57.2002,57.2002,5720.0
2017-06-19 14:00:00,65.18,65.19,65.15,65.15,3610.0,57.2002,57.209,57.1739,57.1739,3610.0
2017-06-19 14:05:00,65.14,65.15,65.12,65.15,6004.0,57.1651,57.1739,57.1476,57.1739,6004.0
2017-06-19 14:10:00,65.15,65.15,65.11,65.11,5211.0,57.1739,57.1739,57.1388,57.1388,5211.0
2017-06-19 14:15:00,65.11,65.12,65.09,65.09,4264.0,57.1388,57.1476,57.1213,57.1213,4264.0
2017-06-19 14:20:00,65.1,65.1,65.06,65.07,4427.0,57.13,57.13,57.0949,57.1037,4427.0
2017-06-19 14:25:00,65.08,65.08,65.07,65.08,1905.0,57.1125,57.1125,57.1037,57.1125,1905.0
2017-06-19 14:30:00,65.08,65.13,65.08,65.12,7238.0,57.1125,57.1564,57.1125,57.1476,7238.0
2017-06-19 14:35:00,65.13,65.13,65.1,65.11,5694.0,57.1564,57.1564,57.13,57.1388,5694.0
2017-06-19 14:40:00,65.11,65.16,65.11,65.13,6256.0,57.1388,57.1827,57.1388,57.1564,6256.0
2017-06-19 14:45:00,65.12,65.15,65.12,65.14,5821.0,57.1476,57.1739,57.1476,57.1651,5821.0
2017-06-19 14:50:00,65.13,65.13,65.09,65.11,6208.0,57.1564,57.1564,57.1213,57.1388,6208.0
2017-06-19 14:55:00,65.1,65.12,65.1,65.1,4321.0,57.13,57.1476,57.13,57.13,4321.0
2017-06-19 15:00:00,65.09,65.09,65.05,65.08,5426.0,57.1213,57.1213,57.0862,57.1125,5426.0
2017-06-19 15:05:00,65.08,65.08,65.05,65.08,6495.0,57.1125,57.1125,57.0862,57.1125,6495.0
2017-06-19 15:10:00,65.08,65.08,65.04,65.04,3948.0,57.1125,57.1125,57.0774,57.0774,3948.0
2017-06-19 15:15:00,65.05,65.06,65.04,65.05,4319.0,57.0862,57.0949,57.0774,57.0862,4319.0
2017-06-19 15:20:00,65.05,65.06,65.04,65.06,10233.0,57.0862,57.0949,57.0774,57.0949,10233.0
2017-06-19 15:25:00,65.07,65.07,65.04,65.04,4347.0,57.1037,57.1037,57.0774,57.0774,4347.0
2017-06-19 15:30:00,65.05,65.06,65.05,65.06,6728.0,57.0862,57.0949,57.0862,57.0949,6728.0
2017-06-19 15:35:00,65.05,65.08,65.05,65.07,8784.0,57.0862,57.1125,57.0862,57.1037,8784.0
2017-06-19 15:40:00,65.07,65.07,65.05,65.06,11052.0,57.1037,57.1037,57.0862,57.0949,11052.0
2017-06-19 15:45:00,65.07,65.12,65.07,65.12,19561.0,57.1037,57.1476,57.1037,57.1476,19561.0
2017-06-19 15:50:00,65.12,65.14,65.12,65.12,16528.0,57.1476,57.1651,57.1476,57.1476,16528.0
2017-06-19 15:55:00,65.12,65.12,65.08,65.1,60894.0,57.1476,57.1476,57.1125,57.13,60894.0
2017-06-20 09:30:00,65.13,65.31,65.12,65.27,11108.0,57.1564,57.3143,57.1476,57.2792,11108.0
2017-06-20 09:35:00,65.22,65.22,65.16,65.17,2024.0,57.2353,57.2353,57.1827,57.1915,2024.0
2017-06-20 09:40:00,65.16,65.17,65.12,65.15,825.0,57.1827,57.1915,57.1476,57.1739,825.0
2017-06-20 09:45:00,65.08,65.12,65.04,65.04,2454.0,57.1125,57.1476,57.0774,57.0774,2454.0
2017-06-20 09:50:00,65.1,65.1,65.04,65.05,2079.0,57.13,57.13,57.0774,57.0862,2079.0
2017-06-20 09:55:00,65.07,65.11,65.07,65.11,2100.0,57.1037,57.1388,57.1037,57.1388,2100.0
2017-06-20 10:00:00,65.1,65.1,65.03,65.03,2250.0,57.13,57.13,57.0686,57.0686,2250.0
2017-06-20 10:05:00,65.04,65.1,65.04,65.08,2784.0,57.0774,57.13,57.0774,57.1125,2784.0
2017-06-20 10:10:00,65.06,65.1,65.02,65.05,8956.0,57.0949,57.13,57.0598,57.0862,8956.0
2017-06-20 10:15:00,65.02,65.06,65.02,65.05,1042.0,57.0598,57.0949,57.0598,57.0862,1042.0
2017-06-20 10:20:00,65.05,65.05,65.01,65.01,2000.0,57.0862,57.0862,57.0511,57.0511,2000.0
2017-06-20 10:25:00,65.01,65.02,64.97,65.01,3110.0,57.0511,57.0598,57.0159,57.0511,3110.0
2017-06-20 10:30:00,65.02,65.04,64.98,64.98,6600.0,57.0598,57.0774,57.0247,57.0247,6600.0
2017-06-20 10:35:00,64.97,64.97,64.95,64.96,2002.0,57.0159,57.0159,56.9984,57.0072,2002.0
2017-06-20 10:40:00,64.96,64.98,64.96,64.97,2524.0,57.0072,57.0247,57.0072,57.0159,2524.0
2017-06-20 10:45:00,64.97,64.97,64.93,64.95,6692.0,57.0159,57.0159,56.9808,56.9984,6692.0
2017-06-20 10:50:00,64.96,64.97,64.95,64.96,2745.0,57.0072,57.0159,56.9984,57.0072,2745.0
2017-06-20 10:55:00,64.95,64.95,64.88,64.89,9333.0,56.9984,56.9984,56.937,56.9457,9333.0
2017-06-20 11:00:00,64.89,64.91,64.88,64.91,4000.0,56.9457,56.9633,56.937,56.9633,4000.0
2017-06-20 11:05:00,64.92,64.94,64.91,64.91,3885.0,56.9721,56.9896,56.9633,56.9633,3885.0
2017-06-20 11:10:00,64.9,64.91,64.84,64.85,3518.0,56.9545,56.9633,56.9019,56.9106,3518.0
2017-06-20 11:15:00,64.85,64.86,64.85,64.86,1519.0,56.9106,56.9194,56.9106,56.9194,1519.0
2017-06-20 11:20:00,64.85,64.88,64.85,64.87,3549.0,56.9106,56.937,56.9106,56.9282,3549.0
2017-06-20 11:25:00,64.87,64.89,64.84,64.89,9155.0,56.9282,56.9457,56.9019,56.9457,9155.0
2017-06-20 11:30:00,64.89,64.89,64.87,64.87,3301.0,56.9457,56.9457,56.9282,56.9282,3301.0
2017-06-20 11:35:00,64.87,64.88,64.85,64.88,5200.0,56.9282,56.937,56.9106,56.937,5200.0
2017-06-20 11:40:00,64.88,64.88,64.85,64.87,8685.0,56.937,56.937,56.9106,56.9282,8685.0
2017-06-20 11:45:00,64.87,64.87,64.86,64.87,4371.0,56.9282,56.9282,56.9194,56.9282,4371.0
2017-06-20 11:50:00,64.87,64.88,64.84,64.85,6940.0,56.9282,56.937,56.9019,56.9106,6940.0
2017-06-20 11:55:00,64.84,64.84,64.81,64.82,4821.0,56.9019,56.9019,56.8755,56.8843,4821.0
2017-06-20 12:00:00,64.83,64.84,64.79,64.8,4536.0,56.8931,56.9019,56.858,56.8668,4536.0
2017-06-20 12:05:00,64.79,64.81,64.78,64.78,2824.0,56.858,56.8755,56.8492,56.8492,2824.0
2017-06-20 12:10:00,64.79,64.81,64.79,64.8,4279.0,56.858,56.8755,56.858,56.8668,4279.0
2017-06-20 12:15:00,64.81,64.85,64.81,64.82,4873.0,56.8755,56.9106,56.8755,56.8843,4873.0
2017-06-20 12:20:00,64.83,64.86,64.82,64.82,5254.0,56.8931,56.9194,56.8843,56.8843,5254.0
2017-06-20 12:25:00,64.82,64.82,64.79,64.81,2000.0,56.8843,56.8843,56.858,56.8755,2000.0
2017-06-20 12:30:00,64.8,64.82,64.8,64.82,2015.0,56.8668,56.8843,56.8668,56.8843,2015.0
2017-06-20 12:35:00,64.82,64.84,64.82,64.83,2764.0,56.8843,56.9019,56.8843,56.8931,2764.0
2017-06-20 12:40:00,64.83,64.85,64.82,64.82,2415.0,56.8931,56.9106,56.8843,56.8843,2415.0
2017-06-20 12:45:00,64.82,64.83,64.79,64.8,5101.0,56.8843,56.8931,56.858,56.8668,5101.0
2017-06-20 12:50:00,64.79,64.81,64.79,64.8,2112.0,56.858,56.8755,56.858,56.8668,2112.0
2017-06-20 12:55:00,64.8,64.85,64.79,64.84,6368.0,56.8668,56.9106,56.858,56.9019,6368.0
2017-06-20 13:00:00,64.84,64.88,64.84,64.88,3036.0,56.9019,56.937,56.9019,56.937,3036.0
2017-06-20 13:05:00,64.87,64.88,64.82,64.82,3801.0,56.9282,56.937,56.8843,56.8843,3801.0
2017-06-20 13:10:00,64.82,64.82,64.81,64.81,2108.0,56.8843,56.8843,56.8755,56.8755,2108.0
2017-06-20 13:15:00,64.8,64.8,64.8,64.8,900.0,56.8668,56.8668,56.8668,56.8668,900.0
2017-06-20 13:20:00,64.79,64.82,64.79,64.82,4403.0,56.858,56.8843,56.858,56.8843,4403.0
2017-06-20 13:25:00,64.82,64.84,64.78,64.78,16807.0,56.8843,56.9019,56.8492,56.8492,16807.0
2017-06-20 13:30:00,64.78,64.81,64.78,64.8,2480.0,56.8492,56.8755,56.8492,56.8668,2480.0
2017-06-20 13:35:00,64.81,64.82,64.8,64.81,4500.0,56.8755,56.8843,56.8668,56.8755,4500.0
2017-06-20 13:40:00,64.81,64.82,64.81,64.81,1617.0,56.8755,56.8843,56.8755,56.8755,1617.0
2017-06-20 13:45:00,64.81,64.82,64.79,64.79,5570.0,56.8755,56.8843,56.858,56.858,5570.0
2017-06-20 13:50:00,64.79,64.79,64.77,64.78,2877.0,56.858,56.858,56.8404,56.8492,2877.0
2017-06-20 13:55:00,64.77,64.77,64.71,64.72,5189.0,56.8404,56.8404,56.7878,56.7966,5189.0
2017-06-20 14:00:00,64.72,64.74,64.71,64.71,2835.0,56.7966,56.8141,56.7878,56.7878,2835.0
2017-06-20 14:05:00,64.7,64.72,64.7,64.71,5100.0,56.779,56.7966,56.779,56.7878,5100.0
2017-06-20 14:10:00,64.7,64.7,64.68,64.69,5150.0,56.779,56.779,56.7615,56.7702,5150.0
2017-06-20 14:15:00,64.69,64.69,64.59,64.59,5072.0,56.7702,56.7702,56.6825,56.6825,5072.0
2017-06-20 14:20:00,64.59,64.63,64.57,64.57,5525.0,56.6825,56.7176,56.6649,56.6649,5525.0
2017-06-20 14:25:00,64.57,64.58,64.55,64.56,5355.0,56.6649,56.6737,56.6474,56.6561,5355.0
2017-06-20 14:30:00,64.56,64.58,64.55,64.56,5100.0,56.6561,56.6737,56.6474,56.6561,5100.0
2017-06-20 14:35:00,64.56,64.59,64.55,64.56,6167.0,56.6561,56.6825,56.6474,56.6561,6167.0
2017-06-20 14:40:00,64.57,64.57,64.54,64.56,6539.0,56.6649,56.6649,56.6386,56.6561,6539.0
2017-06-20 14:45:00,64.57,64.59,64.56,64.59,3793.0,56.6649,56.6825,56.6561,56.6825,3793.0
2017-06-20 14:50:00,64.59,64.65,64.59,64.65,4722.0,56.6825,56.7351,56.6825,56.7351,4722.0
2017-06-20 14:55:00,64.66,64.7,64.66,64.7,2632.0,56.7439,56.779,56.7439,56.779,2632.0
2017-06-20 15:00:00,64.7,64.71,64.67,64.69,7049.0,56.779,56.7878,56.7527,56.7702,7049.0
2017-06-20 15:05:00,64.69,64.69,64.64,64.64,4030.0,56.7702,56.7702,56.7263,56.7263,4030.0
2017-06-20 15:10:00,64.64,64.67,64.64,64.66,5136.0,56.7263,56.7527,56.7263,56.7439,5136.0
2017-06-20 15:15:00,64.67,64.68,64.65,64.66,3820.0,56.7527,56.7615,56.7351,56.7439,3820.0
2017-06-20 15:20:00,64.66,64.66,64.61,64.63,10853.0,56.7439,56.7439,56.7,56.7176,10853.0
2017-06-20 15:25:00,64.63,64.64,64.61,64.62,9164.0,56.7176,56.7263,56.7,56.7088,9164.0
2017-06-20 15:30:00,64.63,64.64,64.6,64.64,13149.0,56.7176,56.7263,56.6912,56.7263,13149.0
2017-06-20 15:35:00,64.64,64.66,64.63,64.66,4562.0,56.7263,56.7439,56.7176,56.7439,4562.0
2017-06-20 15:40:00,64.66,64.68,64.64,64.64,11242.0,56.7439,56.7615,56.7263,56.7263,11242.0
2017-06-20 15:45:00,64.64,64.65,64.58,64.58,18749.0,56.7263,56.7351,56.6737,56.6737,18749.0
2017-06-20 15:50:00,64.58,64.59,64.53,64.53,14981.0,56.6737,56.6825,56.6298,56.6298,14981.0
2017-06-20 15:55:00,64.54,64.59,64.53,64.56,35342.0,56.6386,56.6825,56.6298,56.6561,35342.0
2017-06-21 09:30:00,64.59,64.79,64.57,64.69,12266.0,56.6825,56.858,56.6649,56.7702,12266.0
2017-06-21 09:35:00,64.63,64.63,64.53,64.53,9236.0,56.7176,56.7176,56.6298,56.6298,9236.0
2017-06-21 09:40:00,64.54,64.67,64.54,64.64,5793.0,56.6386,56.7527,56.6386,56.7263,5793.0
2017-06-21 09:45:00,64.61,64.61,64.53,64.59,5887.0,56.7,56.7,56.6298,56.6825,5887.0
2017-06-21 09:50:00,64.59,64.67,64.56,64.66,4469.0,56.6825,56.7527,56.6561,56.7439,4469.0
2017-06-21 09:55:00,64.65,64.66,64.61,64.64,4555.0,56.7351,56.7439,56.7,56.7263,4555.0
2017-06-21 10:00:00,64.61,64.61,64.52,64.53,5400.0,56.7,56.7,56.621,56.6298,5400.0
2017-06-21 10:05:00,64.54,64.54,64.49,64.53,8114.0,56.6386,56.6386,56.5947,56.6298,8114.0
2017-06-21 10:10:00,64.52,64.56,64.48,64.53,6917.0,56.621,56.6561,56.5859,56.6298,6917.0
2017-06-21 10:15:00,64.51,64.57,64.51,64.57,4800.0,56.6123,56.6649,56.6123,56.6649,4800.0
2017-06-21 10:20:00,64.57,64.57,64.5,64.52,5690.0,56.6649,56.6649,56.6035,56.621,5690.0
2017-06-21 10:25:00,64.52,64.52,64.48,64.5,9281.0,56.621,56.621,56.5859,56.6035,9281.0
2017-06-21 10:30:00,64.5,64.51,64.46,64.48,10193.0,56.6035,56.6123,56.5684,56.5859,10193.0
2017-06-21 10:35:00,64.47,64.48,64.42,64.42,10172.0,56.5772,56.5859,56.5333,56.5333,10172.0
2017-06-21 10:40:00,64.43,64.5,64.41,64.49,6876.0,56.5421,56.6035,56.5245,56.5947,6876.0
2017-06-21 10:45:00,64.5,64.5,64.44,64.44,7443.0,56.6035,56.6035,56.5508,56.5508,7443.0
2017-06-21 10:50:00,64.44,64.44,64.4,64.41,7121.0,56.5508,56.5508,56.5157,56.5245,7121.0
2017-06-21 10:55:00,64.4,64.41,64.36,64.37,8488.0,56.5157,56.5245,56.4806,56.4894,8488.0
2017-06-21 11:00:00,64.37,64.4,64.34,64.4,20858.0,56.4894,56.5157,56.4631,56.5157,20858.0
2017-06-21 11:05:00,64.39,64.41,64.37,64.4,29122.0,56.507,56.5245,56.4894,56.5157,29122.0
2017-06-21 11:10:00,64.4,64.4,64.27,64.29,11252.0,56.5157,56.5157,56.4016,56.4192,11252.0
2017-06-21 11:15:00,64.26,64.26,64.18,64.19,6504.0,56.3929,56.3929,56.3227,56.3314,6504.0
2017-06-21 11:20:00,64.19,64.26,64.19,64.2,9577.0,56.3314,56.3929,56.3314,56.3402,9577.0
2017-06-21 11:25:00,64.18,64.19,64.14,64.16,8709.0,56.3227,56.3314,56.2876,56.3051,8709.0
2017-06-21 11:30:00,64.17,64.18,64.11,64.14,7360.0,56.3139,56.3227,56.2612,56.2876,7360.0
2017-06-21 11:35:00,64.13,64.15,64.08,64.09,5750.0,56.2788,56.2963,56.2349,56.2437,5750.0
2017-06-21 11:40:00,64.08,64.18,64.08,64.17,7131.0,56.2349,56.3227,56.2349,56.3139,7131.0
2017-06-21 11:45:00,64.17,64.22,64.16,64.22,4634.0,56.3139,56.3578,56.3051,56.3578,4634.0
2017-06-21 11:50:00,64.21,64.22,64.11,64.14,9196.0,56.349,56.3578,56.2612,56.2876,9196.0
2017-06-21 11:55:00,64.15,64.17,64.13,64.14,3571.0,56.2963,56.3139,56.2788,56.2876,3571.0
2017-06-21 12:00:00,64.13,64.2,64.13,64.17,7180.0,56.2788,56.3402,56.2788,56.3139,7180.0
2017-06-21 12:05:00,64.17,64.17,64.12,64.14,6325.0,56.3139,56.3139,56.27,56.2876,6325.0
2017-06-21 12:10:00,64.15,64.15,64.12,64.12,4957.0,56.2963,56.2963,56.27,56.27,4957.0
2017-06-21 12:15:00,64.13,64.18,64.13,64.13,9181.0,56.2788,56.3227,56.2788,56.2788,9181.0
2017-06-21 12:20:00,64.13,64.15,64.12,64.15,2590.0,56.2788,56.2963,56.27,56.2963,2590.0
2017-06-21 12:25:00,64.17,64.17,64.12,64.12,4015.0,56.3139,56.3139,56.27,56.27,4015.0
2017-06-21 12:30:00,64.11,64.15,64.11,64.12,8037.0,56.2612,56.2963,56.2612,56.27,8037.0
2017-06-21 12:35:00,64.11,64.12,64.09,64.09,2700.0,56.2612,56.27,56.2437,56.2437,2700.0
2017-06-21 12:40:00,64.09,64.11,64.07,64.08,7388.0,56.2437,56.2612,56.2261,56.2349,7388.0
2017-06-21 12:45:00,64.07,64.09,64.03,64.03,5714.0,56.2261,56.2437,56.191,56.191,5714.0
2017-06-21 12:50:00,64.03,64.07,64.03,64.07,2600.0,56.191,56.2261,56.191,56.2261,2600.0
2017-06-21 12:55:00,64.06,64.07,64.03,64.05,4058.0,56.2174,56.2261,56.191,56.2086,4058.0
2017-06-21 13:00:00,64.05,64.08,64.05,64.08,4117.0,56.2086,56.2349,56.2086,56.2349,4117.0
2017-06-21 13:05:00,64.07,64.11,64.07,64.11,5405.0,56.2261,56.2612,56.2261,56.2612,5405.0
2017-06-21 13:10:00,64.11,64.11,64.09,64.1,4627.0,56.2612,56.2612,56.2437,56.2525,4627.0
2017-06-21 13:15:00,64.1,64.12,64.1,64.12,2526.0,56.2525,56.27,56.2525,56.27,2526.0
2017-06-21 13:20:00,64.12,64.13,64.05,64.07,8980.0,56.27,56.2788,56.2086,56.2261,8980.0
2017-06-21 13:25:00,64.06,64.06,64.0,64.0,5935.0,56.2174,56.2174,56.1647,56.1647,5935.0
2017-06-21 13:30:00,64.01,64.02,63.99,64.02,9512.0,56.1735,56.1823,56.1559,56.1823,9512.0
2017-06-21 13:35:00,64.02,64.03,64.01,64.02,2475.0,56.1823,56.191,56.1735,56.1823,2475.0
2017-06-21 13:40:00,64.02,64.05,63.99,64.01,8900.0,56.1823,56.2086,56.1559,56.1735,8900.0
2017-06-21 13:45:00,64.0,64.01,63.99,64.0,10947.0,56.1647,56.1735,56.1559,56.1647,10947.0
2017-06-21 13:50:00,64.01,64.03,63.99,63.99,8157.0,56.1735,56.191,56.1559,56.1559,8157.0
2017-06-21 13:55:00,63.99,64.04,63.99,64.03,4191.0,56.1559,56.1998,56.1559,56.191,4191.0
2017-06-21 14:00:00,64.02,64.04,64.0,64.03,4512.0,56.1823,56.1998,56.1647,56.191,4512.0
2017-06-21 14:05:00,64.03,64.07,64.02,64.06,8486.0,56.191,56.2261,56.1823,56.2174,8486.0
2017-06-21 14:10:00,64.05,64.05,64.02,64.05,5018.0,56.2086,56.2086,56.1823,56.2086,5018.0
2017-06-21 14:15:00,64.04,64.06,64.04,64.04,6093.0,56.1998,56.2174,56.1998,56.1998,6093.0
2017-06-21 14:20:00,64.03,64.04,64.0,64.0,4253.0,56.191,56.1998,56.1647,56.1647,4253.0
2017-06-21 14:25:00,63.99,64.01,63.99,64.0,6785.0,56.1559,56.1735,56.1559,56.1647,6785.0
2017-06-21 14:30:00,64.01,64.07,64.0,64.07,5858.0,56.1735,56.2261,56.1647,56.2261,5858.0
2017-06-21 14:35:00,64.06,64.12,64.06,64.11,3988.0,56.2174,56.27,56.2174,56.2612,3988.0
2017-06-21 14:40:00,64.1,64.12,64.09,64.09,2800.0,56.2525,56.27,56.2437,56.2437,2800.0
2017-06-21 14:45:00,64.09,64.1,64.08,64.09,3019.0,56.2437,56.2525,56.2349,56.2437,3019.0
2017-06-21 14:50:00,64.09,64.09,64.04,64.04,7463.0,56.2437,56.2437,56.1998,56.1998,7463.0
2017-06-21 14:55:00,64.04,64.06,63.99,64.0,18563.0,56.1998,56.2174,56.1559,56.1647,18563.0
2017-06-21 15:00:00,63.99,64.03,63.99,64.0,13175.0,56.1559,56.191,56.1559,56.1647,13175.0
2017-06-21 15:05:00,64.01,64.01,63.99,64.01,14310.0,56.1735,56.1735,56.1559,56.1735,14310.0
2017-06-21 15:10:00,64.01,64.01,63.99,63.99,5079.0,56.1735,56.1735,56.1559,56.1559,5079.0
2017-06-21 15:15:00,63.99,64.01,63.98,64.0,5192.0,56.1559,56.1735,56.1471,56.1647,5192.0
2017-06-21 15:20:00,64.01,64.01,64.0,64.0,1969.0,56.1735,56.1735,56.1647,56.1647,1969.0
2017-06-21 15:25:00,64.01,64.02,64.0,64.02,4941.0,56.1735,56.1823,56.1647,56.1823,4941.0
2017-06-21 15:30:00,64.02,64.04,64.02,64.03,9012.0,56.1823,56.1998,56.1823,56.191,9012.0
2017-06-21 15:35:00,64.03,64.03,64.0,64.0,10338.0,56.191,56.191,56.1647,56.1647,10338.0
2017-06-21 15:40:00,64.0,64.03,64.0,64.01,13392.0,56.1647,56.191,56.1647,56.1735,13392.0
2017-06-21 15:45:00,64.01,64.07,64.01,64.03,17967.0,56.1735,56.2261,56.1735,56.191,17967.0
2017-06-21 15:50:00,64.03,64.05,64.02,64.03,20928.0,56.191,56.2086,56.1823,56.191,20928.0
2017-06-21 15:55:00,64.04,64.1,64.02,64.08,43860.0,56.1998,56.2525,56.1823,56.2349,43860.0
2017-06-22 09:30:00,64.08,64.24,64.0,64.0,11215.0,56.2349,56.3753,56.1647,56.1647,11215.0
2017-06-22 09:35:00,63.99,63.99,63.85,63.85,5396.0,56.1559,56.1559,56.0331,56.0331,5396.0
2017-06-22 09:40:00,63.88,63.91,63.84,63.89,5537.0,56.0594,56.0857,56.0243,56.0682,5537.0
2017-06-22 09:45:00,63.86,63.87,63.78,63.86,7217.0,56.0418,56.0506,55.9716,56.0418,7217.0
2017-06-22 09:50:00,63.88,64.02,63.86,64.01,7614.0,56.0594,56.1823,56.0418,56.1735,7614.0
2017-06-22 09:55:00,64.0,64.06,63.99,64.04,14185.0,56.1647,56.2174,56.1559,56.1998,14185.0
2017-06-22 10:00:00,64.05,64.05,63.82,63.85,6970.0,56.2086,56.2086,56.0067,56.0331,6970.0
2017-06-22 10:05:00,63.85,63.85,63.73,63.73,5420.0,56.0331,56.0331,55.9278,55.9278,5420.0
2017-06-22 10:10:00,63.76,63.8,63.75,63.79,4600.0,55.9541,55.9892,55.9453,55.9804,4600.0
2017-06-22 10:15:00,63.79,63.83,63.79,63.83,6095.0,55.9804,56.0155,55.9804,56.0155,6095.0
2017-06-22 10:20:00,63.84,63.85,63.8,63.81,4050.0,56.0243,56.0331,55.9892,55.998,4050.0
2017-06-22 10:25:00,63.81,63.82,63.75,63.76,5825.0,55.998,56.0067,55.9453,55.9541,5825.0
2017-06-22 10:30:00,63.77,63.82,63.75,63.8,11985.0,55.9629,56.0067,55.9453,55.9892,11985.0
2017-06-22 10:35:00,63.78,63.82,63.76,63.82,3102.0,55.9716,56.0067,55.9541,56.0067,3102.0
2017-06-22 10:40:00,63.82,63.87,63.81,63.82,9705.0,56.0067,56.0506,55.998,56.0067,9705.0
2017-06-22 10:45:00,63.82,63.83,63.8,63.82,5545.0,56.0067,56.0155,55.9892,56.0067,5545.0
2017-06-22 10:50:00,63.82,63.87,63.81,63.86,2819.0,56.0067,56.0506,55.998,56.0418,2819.0
2017-06-22 10:55:00,63.87,63.88,63.83,63.86,13805.0,56.0506,56.0594,56.0155,56.0418,13805.0
2017-06-22 11:00:00,63.85,63.9,63.83,63.89,6627.0,56.0331,56.0769,56.0155,56.0682,6627.0
2017-06-22 11:05:00,63.9,63.96,63.9,63.94,4167.0,56.0769,56.1296,56.0769,56.112,4167.0
2017-06-22 11:10:00,63.94,63.95,63.92,63.92,6400.0,56.112,56.1208,56.0945,56.0945,6400.0
2017-06-22 11:15:00,63.92,63.92,63.86,63.87,7203.0,56.0945,56.0945,56.0418,56.0506,7203.0
2017-06-22 11:20:00,63.86,63.88,63.85,63.85,6954.0,56.0418,56.0594,56.0331,56.0331,6954.0
2017-06-22 11:25:00,63.84,63.84,63.81,63.83,4749.0,56.0243,56.0243,55.998,56.0155,4749.0
2017-06-22 11:30:00,63.84,63.85,63.8,63.8,4750.0,56.0243,56.0331,55.9892,55.9892,4750.0
2017-06-22 11:35:00,63.81,63.85,63.81,63.85,7372.0,55.998,56.0331,55.998,56.0331,7372.0
2017-06-22 11:40:00,63.85,63.91,63.85,63.89,4857.0,56.0331,56.0857,56.0331,56.0682,4857.0
2017-06-22 11:45:00,63.89,63.9,63.87,63.89,5316.0,56.0682,56.0769,56.0506,56.0682,5316.0
2017-06-22 11:50:00,63.9,63.91,63.87,63.9,6334.0,56.0769,56.0857,56.0506,56.0769,6334.0
2017-06-22 11:55:00,63.9,63.92,63.89,63.92,3300.0,56.0769,56.0945,56.0682,56.0945,3300.0
2017-06-22 12:00:00,63.91,63.92,63.89,63.89,5817.0,56.0857,56.0945,56.0682,56.0682,5817.0
2017-06-22 12:05:00,63.86,63.88,63.84,63.84,3873.0,56.0418,56.0594,56.0243,56.0243,3873.0
2017-06-22 12:10:00,63.84,63.88,63.83,63.88,4113.0,56.0243,56.0594,56.0155,56.0594,4113.0
2017-06-22 12:15:00,63.88,63.89,63.86,63.87,3325.0,56.0594,56.0682,56.0418,56.0506,3325.0
2017-06-22 12:20:00,63.87,63.88,63.86,63.87,3316.0,56.0506,56.0594,56.0418,56.0506,3316.0
2017-06-22 12:25:00,63.87,63.88,63.85,63.87,3553.0,56.0506,56.0594,56.0331,56.0506,3553.0
2017-06-22 12:30:00,63.87,63.9,63.87,63.9,2200.0,56.0506,56.0769,56.0506,56.0769,2200.0
2017-06-22 12:35:00,63.9,63.9,63.88,63.88,37521.0,56.0769,56.0769,56.0594,56.0594,37521.0
2017-06-22 12:40:00,63.88,63.94,63.88,63.93,5400.0,56.0594,56.112,56.0594,56.1033,5400.0
2017-06-22 12:45:00,63.92,63.93,63.91,63.93,3199.0,56.0945,56.1033,56.0857,56.1033,3199.0
2017-06-22 12:50:00,63.94,63.96,63.94,63.94,4262.0,56.112,56.1296,56.112,56.112,4262.0
2017-06-22 12:55:00,63.94,63.94,63.92,63.92,2182.0,56.112,56.112,56.0945,56.0945,2182.0
2017-06-22 13:00:00,63.93,63.95,63.93,63.95,1160.0,56.1033,56.1208,56.1033,56.1208,1160.0
2017-06-22 13:05:00,63.94,63.96,63.94,63.96,845.0,56.112,56.1296,56.112,56.1296,845.0
2017-06-22 13:10:00,63.95,63.97,63.93,63.97,3919.0,56.1208,56.1384,56.1033,56.1384,3919.0
2017-06-22 13:15:00,63.96,64.01,63.96,64.01,7415.0,56.1296,56.1735,56.1296,56.1735,7415.0
2017-06-22 13:20:00,64.02,64.02,63.99,63.99,1100.0,56.1823,56.1823,56.1559,56.1559,1100.0
2017-06-22 13:25:00,63.99,64.0,63.98,64.0,3177.0,56.1559,56.1647,56.1471,56.1647,3177.0
2017-06-22 13:30:00,64.01,64.03,64.0,64.0,2703.0,56.1735,56.191,56.1647,56.1647,2703.0
2017-06-22 13:35:00,64.01,64.04,63.98,63.98,3582.0,56.1735,56.1998,56.1471,56.1471,3582.0
2017-06-22 13:40:00,63.98,63.98,63.96,63.96,2790.0,56.1471,56.1471,56.1296,56.1296,2790.0
2017-06-22 13:45:00,63.96,64.0,63.96,64.0,3593.0,56.1296,56.1647,56.1296,56.1647,3593.0
2017-06-22 13:50:00,64.01,64.01,63.98,63.98,3011.0,56.1735,56.1735,56.1471,56.1471,3011.0
2017-06-22 13:55:00,63.98,63.99,63.98,63.99,834.0,56.1471,56.1559,56.1471,56.1559,834.0
2017-06-22 14:00:00,63.99,64.0,63.97,63.99,4802.0,56.1559,56.1647,56.1384,56.1559,4802.0
2017-06-22 14:05:00,63.99,64.0,63.98,63.99,843.0,56.1559,56.1647,56.1471,56.1559,843.0
2017-06-22 14:10:00,63.98,63.98,63.93,63.96,3212.0,56.1471,56.1471,56.1033,56.1296,3212.0
2017-06-22 14:15:00,63.96,63.97,63.95,63.95,1650.0,56.1296,56.1384,56.1208,56.1208,1650.0
2017-06-22 14:20:00,63.95,63.95,63.92,63.95,2634.0,56.1208,56.1208,56.0945,56.1208,2634.0
2017-06-22 14:25:00,63.96,63.98,63.96,63.98,1600.0,56.1296,56.1471,56.1296,56.1471,1600.0
2017-06-22 14:30:00,63.97,63.98,63.96,63.97,1865.0,56.1384,56.1471,56.1296,56.1384,1865.0
2017-06-22 14:35:00,63.97,63.98,63.95,63.98,2507.0,56.1384,56.1471,56.1208,56.1471,2507.0
2017-06-22 14:40:00,63.98,64.0,63.97,63.98,3300.0,56.1471,56.1647,56.1384,56.1471,3300.0
2017-06-22 14:45:00,63.97,63.98,63.96,63.98,1289.0,56.1384,56.1471,56.1296,56.1471,1289.0
2017-06-22 14:50:00,63.99,64.01,63.98,63.99,3829.0,56.1559,56.1735,56.1471,56.1559,3829.0
2017-06-22 14:55:00,63.99,64.0,63.97,63.98,10435.0,56.1559,56.1647,56.1384,56.1471,10435.0
2017-06-22 15:00:00,63.98,64.0,63.97,64.0,4067.0,56.1471,56.1647,56.1384,56.1647,4067.0
2017-06-22 15:05:00,64.0,64.0,63.97,63.98,4937.0,56.1647,56.1647,56.1384,56.1471,4937.0
2017-06-22 15:10:00,63.99,64.01,63.99,64.0,4100.0,56.1559,56.1735,56.1559,56.1647,4100.0
2017-06-22 15:15:00,64.0,64.01,63.99,63.99,4130.0,56.1647,56.1735,56.1559,56.1559,4130.0
2017-06-22 15:20:00,63.99,64.01,63.98,63.99,2743.0,56.1559,56.1735,56.1471,56.1559,2743.0
2017-06-22 15:25:00,63.99,63.99,63.94,63.95,4490.0,56.1559,56.1559,56.112,56.1208,4490.0
2017-06-22 15:30:00,63.95,63.98,63.95,63.96,7665.0,56.1208,56.1471,56.1208,56.1296,7665.0
2017-06-22 15:35:00,63.96,63.97,63.92,63.92,10542.0,56.1296,56.1384,56.0945,56.0945,10542.0
2017-06-22 15:40:00,63.92,63.94,63.91,63.92,10238.0,56.0945,56.112,56.0857,56.0945,10238.0
2017-06-22 15:45:00,63.91,63.92,63.9,63.92,14304.0,56.0857,56.0945,56.0769,56.0945,14304.0
2017-06-22 15:50:00,63.91,63.92,63.88,63.89,29284.0,56.0857,56.0945,56.0594,56.0682,29284.0
2017-06-22 15:55:00,63.88,63.9,63.86,63.89,60258.0,56.0594,56.0769,56.0418,56.0682,60258.0
2017-06-23 09:30:00,63.9,64.01,63.85,63.85,7001.0,56.0769,56.1735,56.0331,56.0331,7001.0
2017-06-23 09:35:00,63.81,63.94,63.81,63.88,2500.0,55.998,56.112,55.998,56.0594,2500.0
2017-06-23 09:40:00,63.87,63.91,63.86,63.9,3954.0,56.0506,56.0857,56.0418,56.0769,3954.0
2017-06-23 09:45:00,63.9,63.9,63.78,63.82,17293.0,56.0769,56.0769,55.9716,56.0067,17293.0
2017-06-23 09:50:00,63.84,63.91,63.84,63.91,3710.0,56.0243,56.0857,56.0243,56.0857,3710.0
2017-06-23 09:55:00,63.9,63.91,63.89,63.9,11693.0,56.0769,56.0857,56.0682,56.0769,11693.0
2017-06-23 10:00:00,63.91,63.95,63.9,63.94,27388.0,56.0857,56.1208,56.0769,56.112,27388.0
2017-06-23 10:05:00,63.95,63.97,63.93,63.96,5443.0,56.1208,56.1384,56.1033,56.1296,5443.0
2017-06-23 10:10:00,63.96,63.96,63.9,63.92,14599.0,56.1296,56.1296,56.0769,56.0945,14599.0
2017-06-23 10:15:00,63.92,63.97,63.92,63.96,2219.0,56.0945,56.1384,56.0945,56.1296,2219.0
2017-06-23 10:20:00,63.96,63.97,63.92,63.94,16047.0,56.1296,56.1384,56.0945,56.112,16047.0
2017-06-23 10:25:00,63.93,64.03,63.92,64.03,1200.0,56.1033,56.191,56.0945,56.191,1200.0
2017-06-23 10:30:00,64.02,64.05,64.0,64.05,10227.0,56.1823,56.2086,56.1647,56.2086,10227.0
2017-06-23 10:35:00,64.04,64.04,64.02,64.02,5800.0,56.1998,56.1998,56.1823,56.1823,5800.0
2017-06-23 10:40:00,64.03,64.04,64.0,64.02,11100.0,56.191,56.1998,56.1647,56.1823,11100.0
2017-06-23 10:45:00,64.02,64.03,64.01,64.02,4059.0,56.1823,56.191,56.1735,56.1823,4059.0
2017-06-23 10:50:00,64.03,64.04,64.0,64.02,6469.0,56.191,56.1998,56.1647,56.1823,6469.0
2017-06-23 10:55:00,64.02,64.03,63.99,64.0,5098.0,56.1823,56.191,56.1559,56.1647,5098.0
2017-06-23 11:00:00,63.99,64.0,63.99,64.0,7590.0,56.1559,56.1647,56.1559,56.1647,7590.0
2017-06-23 11:05:00,64.0,64.0,63.93,63.93,8321.0,56.1647,56.1647,56.1033,56.1033,8321.0
2017-06-23 11:10:00,63.93,63.95,63.9,63.9,2956.0,56.1033,56.1208,56.0769,56.0769,2956.0
2017-06-23 11:15:00,63.9,63.91,63.85,63.88,4784.0,56.0769,56.0857,56.0331,56.0594,4784.0
2017-06-23 11:20:00,63.88,63.91,63.88,63.9,4264.0,56.0594,56.0857,56.0594,56.0769,4264.0
2017-06-23 11:25:00,63.91,63.91,63.86,63.87,4879.0,56.0857,56.0857,56.0418,56.0506,4879.0
2017-06-23 11:30:00,63.87,63.89,63.83,63.83,4351.0,56.0506,56.0682,56.0155,56.0155,4351.0
2017-06-23 11:35:00,63.83,63.83,63.8,63.81,1400.0,56.0155,56.0155,55.9892,55.998,1400.0
2017-06-23 11:40:00,63.8,63.82,63.78,63.79,11798.0,55.9892,56.0067,55.9716,55.9804,11798.0
2017-06-23 11:45:00,63.8,63.8,63.75,63.75,5173.0,55.9892,55.9892,55.9453,55.9453,5173.0
2017-06-23 11:50:00,63.76,63.77,63.75,63.77,2670.0,55.9541,55.9629,55.9453,55.9629,2670.0
2017-06-23 11:55:00,63.77,63.78,63.75,63.76,4655.0,55.9629,55.9716,55.9453,55.9541,4655.0
2017-06-23 12:00:00,63.76,63.77,63.75,63.76,2380.0,55.9541,55.9629,55.9453,55.9541,2380.0
2017-06-23 12:05:00,63.76,63.76,63.72,63.72,2450.0,55.9541,55.9541,55.919,55.919,2450.0
2017-06-23 12:10:00,63.72,63.72,63.69,63.69,3610.0,55.919,55.919,55.8927,55.8927,3610.0
2017-06-23 12:15:00,63.69,63.71,63.69,63.71,5957.0,55.8927,55.9102,55.8927,55.9102,5957.0
2017-06-23 12:20:00,63.71,63.71,63.7,63.71,1400.0,55.9102,55.9102,55.9014,55.9102,1400.0
2017-06-23 12:25:00,63.71,63.71,63.7,63.71,4823.0,55.9102,55.9102,55.9014,55.9102,4823.0
2017-06-23 12:30:00,63.72,63.74,63.71,63.74,5398.0,55.919,55.9365,55.9102,55.9365,5398.0
2017-06-23 12:35:00,63.74,63.74,63.71,63.72,3000.0,55.9365,55.9365,55.9102,55.919,3000.0
2017-06-23 12:40:00,63.72,63.74,63.71,63.72,2800.0,55.919,55.9365,55.9102,55.919,2800.0
2017-06-23 12:45:00,63.72,63.75,63.71,63.73,4833.0,55.919,55.9453,55.9102,55.9278,4833.0
2017-06-23 12:50:00,63.73,63.74,63.71,63.71,3981.0,55.9278,55.9365,55.9102,55.9102,3981.0
2017-06-23 12:55:00,63.71,63.73,63.71,63.72,6272.0,55.9102,55.9278,55.9102,55.919,6272.0
2017-06-23 13:00:00,63.72,63.72,63.69,63.7,4453.0,55.919,55.919,55.8927,55.9014,4453.0
2017-06-23 13:05:00,63.71,63.71,63.69,63.69,4910.0,55.9102,55.9102,55.8927,55.8927,4910.0
2017-06-23 13:10:00,63.7,63.74,63.69,63.72,6803.0,55.9014,55.9365,55.8927,55.919,6803.0
2017-06-23 13:15:00,63.73,63.8,63.72,63.8,9103.0,55.9278,55.9892,55.919,55.9892,9103.0
2017-06-23 13:20:00,63.8,63.8,63.77,63.78,27802.0,55.9892,55.9892,55.9629,55.9716,27802.0
2017-06-23 13:25:00,63.8,63.81,63.78,63.8,4890.0,55.9892,55.998,55.9716,55.9892,4890.0
2017-06-23 13:30:00,63.81,63.84,63.81,63.84,2935.0,55.998,56.0243,55.998,56.0243,2935.0
2017-06-23 13:35:00,63.83,63.85,63.83,63.84,2500.0,56.0155,56.0331,56.0155,56.0243,2500.0
2017-06-23 13:40:00,63.85,63.85,63.83,63.85,5694.0,56.0331,56.0331,56.0155,56.0331,5694.0
2017-06-23 13:45:00,63.85,63.89,63.84,63.89,2500.0,56.0331,56.0682,56.0243,56.0682,2500.0
2017-06-23 13:50:00,63.9,63.91,63.9,63.9,3508.0,56.0769,56.0857,56.0769,56.0769,3508.0
2017-06-23 13:55:00,63.9,63.91,63.87,63.89,5595.0,56.0769,56.0857,56.0506,56.0682,5595.0
2017-06-23 14:00:00,63.89,63.91,63.87,63.87,5910.0,56.0682,56.0857,56.0506,56.0506,5910.0
2017-06-23 14:05:00,63.87,63.92,63.86,63.92,5408.0,56.0506,56.0945,56.0418,56.0945,5408.0
2017-06-23 14:10:00,63.92,63.93,63.89,63.91,3164.0,56.0945,56.1033,56.0682,56.0857,3164.0
2017-06-23 14:15:00,63.91,63.91,63.89,63.89,2328.0,56.0857,56.0857,56.0682,56.0682,2328.0
2017-06-23 14:20:00,63.9,63.91,63.87,63.88,6390.0,56.0769,56.0857,56.0506,56.0594,6390.0
2017-06-23 14:25:00,63.87,63.91,63.87,63.89,8481.0,56.0506,56.0857,56.0506,56.0682,8481.0
2017-06-23 14:30:00,63.89,63.94,63.87,63.93,5905.0,56.0682,56.112,56.0506,56.1033,5905.0
2017-06-23 14:35:00,63.93,63.93,63.9,63.92,3986.0,56.1033,56.1033,56.0769,56.0945,3986.0
2017-06-23 14:40:00,63.92,63.94,63.91,63.93,6854.0,56.0945,56.112,56.0857,56.1033,6854.0
2017-06-23 14:45:00,63.93,63.98,63.93,63.98,6993.0,56.1033,56.1471,56.1033,56.1471,6993.0
2017-06-23 14:50:00,63.99,64.0,63.97,63.98,6130.0,56.1559,56.1647,56.1384,56.1471,6130.0
2017-06-23 14:55:00,63.97,63.97,63.95,63.95,5964.0,56.1384,56.1384,56.1208,56.1208,5964.0
2017-06-23 15:00:00,63.95,63.95,63.89,63.9,5500.0,56.1208,56.1208,56.0682,56.0769,5500.0
2017-06-23 15:05:00,63.91,63.94,63.9,63.93,10568.0,56.0857,56.112,56.0769,56.1033,10568.0
2017-06-23 15:10:00,63.93,63.97,63.93,63.94,8105.0,56.1033,56.1384,56.1033,56.112,8105.0
2017-06-23 15:15:00,63.93,63.95,63.91,63.95,7626.0,56.1033,56.1208,56.0857,56.1208,7626.0
2017-06-23 15:20:00,63.95,63.96,63.93,63.94,8603.0,56.1208,56.1296,56.1033,56.112,8603.0
2017-06-23 15:25:00,63.93,63.94,63.88,63.88,8929.0,56.1033,56.112,56.0594,56.0594,8929.0
2017-06-23 15:30:00,63.88,63.93,63.87,63.91,15519.0,56.0594,56.1033,56.0506,56.0857,15519.0
2017-06-23 15:35:00,63.91,63.92,63.89,63.9,15520.0,56.0857,56.0945,56.0682,56.0769,15520.0
2017-06-23 15:40:00,63.9,64.0,63.9,64.0,19141.0,56.0769,56.1647,56.0769,56.1647,19141.0
2017-06-23 15:45:00,63.99,64.07,63.99,64.06,22674.0,56.1559,56.2261,56.1559,56.2174,22674.0
2017-06-23 15:50:00,64.05,64.05,63.97,63.97,29128.0,56.2086,56.2086,56.1384,56.1384,29128.0
2017-06-23 15:55:00,63.98,64.06,63.97,64.03,87526.0,56.1471,56.2174,56.1384,56.191,87526.0
2017-06-26 09:30:00,64.18,64.18,64.05,64.06,13858.0,56.3227,56.3227,56.2086,56.2174,13858.0
2017-06-26 09:35:00,64.03,64.12,64.03,64.06,3135.0,56.191,56.27,56.191,56.2174,3135.0
2017-06-26 09:40:00,64.1,64.14,64.05,64.1,8114.0,56.2525,56.2876,56.2086,56.2525,8114.0
2017-06-26 09:45:00,64.12,64.13,64.0,64.0,3146.0,56.27,56.2788,56.1647,56.1647,3146.0
2017-06-26 09:50:00,63.99,64.02,63.98,63.99,5228.0,56.1559,56.1823,56.1471,56.1559,5228.0
2017-06-26 09:55:00,63.99,64.07,63.99,64.07,3152.0,56.1559,56.2261,56.1559,56.2261,3152.0
2017-06-26 10:00:00,64.09,64.17,64.08,64.14,5284.0,56.2437,56.3139,56.2349,56.2876,5284.0
2017-06-26 10:05:00,64.14,64.14,64.1,64.13,5747.0,56.2876,56.2876,56.2525,56.2788,5747.0
2017-06-26 10:10:00,64.11,64.11,64.0,64.02,3407.0,56.2612,56.2612,56.1647,56.1823,3407.0
2017-06-26 10:15:00,64.0,64.05,64.0,64.04,5264.0,56.1647,56.2086,56.1647,56.1998,5264.0
2017-06-26 10:20:00,64.07,64.07,64.04,64.05,1800.0,56.2261,56.2261,56.1998,56.2086,1800.0
2017-06-26 10:25:00,64.04,64.07,64.04,64.06,2000.0,56.1998,56.2261,56.1998,56.2174,2000.0
2017-06-26 10:30:00,64.05,64.07,64.02,64.05,1701.0,56.2086,56.2261,56.1823,56.2086,1701.0
2017-06-26 10:35:00,64.04,64.06,64.01,64.01,23775.0,56.1998,56.2174,56.1735,56.1735,23775.0
2017-06-26 10:40:00,64.02,64.02,63.93,63.93,8536.0,56.1823,56.1823,56.1033,56.1033,8536.0
2017-06-26 10:45:00,63.95,63.95,63.87,63.87,3450.0,56.1208,56.1208,56.0506,56.0506,3450.0
2017-06-26 10:50:00,63.86,63.89,63.85,63.86,4900.0,56.0418,56.0682,56.0331,56.0418,4900.0
2017-06-26 10:55:00,63.89,63.93,63.87,63.93,4236.0,56.0682,56.1033,56.0506,56.1033,4236.0
2017-06-26 11:00:00,63.94,63.98,63.92,63.97,10051.0,56.112,56.1471,56.0945,56.1384,10051.0
2017-06-26 11:05:00,63.95,63.98,63.94,63.95,2618.0,56.1208,56.1471,56.112,56.1208,2618.0
2017-06-26 11:10:00,63.96,63.97,63.95,63.97,3375.0,56.1296,56.1384,56.1208,56.1384,3375.0
2017-06-26 11:15:00,63.97,63.98,63.95,63.97,3728.0,56.1384,56.1471,56.1208,56.1384,3728.0
2017-06-26 11:20:00,63.96,63.96,63.91,63.94,3552.0,56.1296,56.1296,56.0857,56.112,3552.0
2017-06-26 11:25:00,63.97,64.01,63.95,63.95,1771.0,56.1384,56.1735,56.1208,56.1208,1771.0
2017-06-26 11:30:00,63.93,63.94,63.9,63.9,2467.0,56.1033,56.112,56.0769,56.0769,2467.0
2017-06-26 11:35:00,63.88,63.93,63.88,63.93,2400.0,56.0594,56.1033,56.0594,56.1033,2400.0
2017-06-26 11:40:00,63.94,63.95,63.9,63.9,2600.0,56.112,56.1208,56.0769,56.0769,2600.0
2017-06-26 11:45:00,63.9,63.9,63.88,63.88,3600.0,56.0769,56.0769,56.0594,56.0594,3600.0
2017-06-26 11:50:00,63.9,63.91,63.87,63.87,2700.0,56.0769,56.0857,56.0506,56.0506,2700.0
2017-06-26 11:55:00,63.87,63.91,63.86,63.89,6212.0,56.0506,56.0857,56.0418,56.0682,6212.0
2017-06-26 12:00:00,63.89,63.91,63.89,63.91,1900.0,56.0682,56.0857,56.0682,56.0857,1900.0
2017-06-26 12:05:00,63.91,63.94,63.9,63.93,8250.0,56.0857,56.112,56.0769,56.1033,8250.0
2017-06-26 12:10:00,63.93,63.98,63.92,63.98,4724.0,56.1033,56.1471,56.0945,56.1471,4724.0
2017-06-26 12:15:00,63.97,63.98,63.96,63.97,6158.0,56.1384,56.1471,56.1296,56.1384,6158.0
2017-06-26 12:20:00,63.97,63.98,63.95,63.97,8533.0,56.1384,56.1471,56.1208,56.1384,8533.0
2017-06-26 12:25:00,63.95,63.96,63.93,63.96,4336.0,56.1208,56.1296,56.1033,56.1296,4336.0
2017-06-26 12:30:00,63.95,63.97,63.93,63.97,14193.0,56.1208,56.1384,56.1033,56.1384,14193.0
2017-06-26 12:35:00,63.97,64.02,63.96,64.01,13427.0,56.1384,56.1823,56.1296,56.1735,13427.0
2017-06-26 12:40:00,64.01,64.02,64.0,64.01,11444.0,56.1735,56.1823,56.1647,56.1735,11444.0
2017-06-26 12:45:00,64.01,64.03,64.0,64.02,3198.0,56.1735,56.191,56.1647,56.1823,3198.0
2017-06-26 12:50:00,64.03,64.03,64.02,64.02,5533.0,56.191,56.191,56.1823,56.1823,5533.0
2017-06-26 12:55:00,64.02,64.03,64.0,64.0,6106.0,56.1823,56.191,56.1647,56.1647,6106.0
2017-06-26 13:00:00,64.0,64.05,63.99,64.05,10013.0,56.1647,56.2086,56.1559,56.2086,10013.0
2017-06-26 13:05:00,64.06,64.06,64.01,64.05,8219.0,56.2174,56.2174,56.1735,56.2086,8219.0
2017-06-26 13:10:00,64.04,64.04,64.02,64.02,3076.0,56.1998,56.1998,56.1823,56.1823,3076.0
2017-06-26 13:15:00,64.03,64.03,64.02,64.03,6555.0,56.191,56.191,56.1823,56.191,6555.0
2017-06-26 13:20:00,64.02,64.03,64.0,64.01,5497.0,56.1823,56.191,56.1647,56.1735,5497.0
2017-06-26 13:25:00,64.01,64.02,64.0,64.02,7329.0,56.1735,56.1823,56.1647,56.1823,7329.0
2017-06-26 13:30:00,64.02,64.03,64.01,64.02,7690.0,56.1823,56.191,56.1735,56.1823,7690.0
2017-06-26 13:35:00,64.02,64.04,64.0,64.03,14068.0,56.1823,56.1998,56.1647,56.191,14068.0
2017-06-26 13:40:00,64.03,64.04,64.02,64.03,4015.0,56.191,56.1998,56.1823,56.191,4015.0
2017-06-26 13:45:00,64.04,64.07,64.04,64.06,5914.0,56.1998,56.2261,56.1998,56.2174,5914.0
2017-06-26 13:50:00,64.06,64.11,64.05,64.11,5493.0,56.2174,56.2612,56.2086,56.2612,5493.0
2017-06-26 13:55:00,64.11,64.16,64.1,64.14,6743.0,56.2612,56.3051,56.2525,56.2876,6743.0
2017-06-26 14:00:00,64.14,64.16,64.14,64.16,7098.0,56.2876,56.3051,56.2876,56.3051,7098.0
2017-06-26 14:05:00,64.16,64.19,64.14,64.14,9395.0,56.3051,56.3314,56.2876,56.2876,9395.0
2017-06-26 14:10:00,64.13,64.13,64.08,64.11,9662.0,56.2788,56.2788,56.2349,56.2612,9662.0
2017-06-26 14:15:00,64.1,64.13,64.1,64.12,3000.0,56.2525,56.2788,56.2525,56.27,3000.0
2017-06-26 14:20:00,64.13,64.13,64.1,64.12,4053.0,56.2788,56.2788,56.2525,56.27,4053.0
2017-06-26 14:25:00,64.12,64.16,64.12,64.16,8728.0,56.27,56.3051,56.27,56.3051,8728.0
2017-06-26 14:30:00,64.16,64.17,64.14,64.17,4964.0,56.3051,56.3139,56.2876,56.3139,4964.0
2017-06-26 14:35:00,64.17,64.21,64.17,64.21,5247.0,56.3139,56.349,56.3139,56.349,5247.0
2017-06-26 14:40:00,64.22,64.23,64.16,64.16,8609.0,56.3578,56.3665,56.3051,56.3051,8609.0
2017-06-26 14:45:00,64.17,64.19,64.16,64.19,6751.0,56.3139,56.3314,56.3051,56.3314,6751.0
2017-06-26 14:50:00,64.19,64.2,64.18,64.2,5070.0,56.3314,56.3402,56.3227,56.3402,5070.0
2017-06-26 14:55:00,64.2,64.2,64.16,64.17,6969.0,56.3402,56.3402,56.3051,56.3139,6969.0
2017-06-26 15:00:00,64.18,64.18,64.13,64.16,8413.0,56.3227,56.3227,56.2788,56.3051,8413.0
2017-06-26 15:05:00,64.17,64.2,64.17,64.2,4200.0,56.3139,56.3402,56.3139,56.3402,4200.0
2017-06-26 15:10:00,64.2,64.26,64.19,64.26,8670.0,56.3402,56.3929,56.3314,56.3929,8670.0
2017-06-26 15:15:00,64.25,64.27,64.21,64.21,13349.0,56.3841,56.4016,56.349,56.349,13349.0
2017-06-26 15:20:00,64.22,64.23,64.18,64.2,13634.0,56.3578,56.3665,56.3227,56.3402,13634.0
2017-06-26 15:25:00,64.21,64.22,64.15,64.15,12073.0,56.349,56.3578,56.2963,56.2963,12073.0
2017-06-26 15:30:00,64.15,64.16,64.11,64.11,12888.0,56.2963,56.3051,56.2612,56.2612,12888.0
2017-06-26 15:35:00,64.11,64.14,64.05,64.06,22528.0,56.2612,56.2876,56.2086,56.2174,22528.0
2017-06-26 15:40:00,64.06,64.07,64.03,64.06,31792.0,56.2174,56.2261,56.191,56.2174,31792.0
2017-06-26 15:45:00,64.06,64.1,64.06,64.09,30944.0,56.2174,56.2525,56.2174,56.2437,30944.0
2017-06-26 15:50:00,64.08,64.09,64.04,64.06,41051.0,56.2349,56.2437,56.1998,56.2174,41051.0
2017-06-26 15:55:00,64.06,64.08,64.04,64.05,139819.0,56.2174,56.2349,56.1998,56.2086,139819.0
2017-06-27 09:30:00,63.95,64.25,63.95,64.16,12750.0,56.1208,56.3841,56.1208,56.3051,12750.0
2017-06-27 09:35:00,64.07,64.07,63.88,63.95,29170.0,56.2261,56.2261,56.0594,56.1208,29170.0
2017-06-27 09:40:00,63.96,63.96,63.92,63.94,14144.0,56.1296,56.1296,56.0945,56.112,14144.0
2017-06-27 09:45:00,63.95,63.98,63.91,63.95,6062.0,56.1208,56.1471,56.0857,56.1208,6062.0
2017-06-27 09:50:00,63.92,64.02,63.91,63.99,9535.0,56.0945,56.1823,56.0857,56.1559,9535.0
2017-06-27 09:55:00,63.96,63.99,63.94,63.99,2698.0,56.1296,56.1559,56.112,56.1559,2698.0
2017-06-27 10:00:00,64.01,64.07,64.01,64.03,2721.0,56.1735,56.2261,56.1735,56.191,2721.0
2017-06-27 10:05:00,64.03,64.05,64.0,64.05,1644.0,56.191,56.2086,56.1647,56.2086,1644.0
2017-06-27 10:10:00,64.06,64.07,64.05,64.07,2901.0,56.2174,56.2261,56.2086,56.2261,2901.0
2017-06-27 10:15:00,64.11,64.19,64.11,64.14,7047.0,56.2612,56.3314,56.2612,56.2876,7047.0
2017-06-27 10:20:00,64.12,64.13,64.06,64.08,3744.0,56.27,56.2788,56.2174,56.2349,3744.0
2017-06-27 10:25:00,64.09,64.12,64.09,64.11,2330.0,56.2437,56.27,56.2437,56.2612,2330.0
2017-06-27 10:30:00,64.13,64.17,64.12,64.17,2335.0,56.2788,56.3139,56.27,56.3139,2335.0
2017-06-27 10:35:00,64.17,64.18,64.12,64.16,3582.0,56.3139,56.3227,56.27,56.3051,3582.0
2017-06-27 10:40:00,64.15,64.19,64.14,64.16,3942.0,56.2963,56.3314,56.2876,56.3051,3942.0
2017-06-27 10:45:00,64.17,64.18,64.16,64.17,1150.0,56.3139,56.3227,56.3051,56.3139,1150.0
2017-06-27 10:50:00,64.18,64.18,64.17,64.17,1311.0,56.3227,56.3227,56.3139,56.3139,1311.0
2017-06-27 10:55:00,64.17,64.2,64.14,64.17,8257.0,56.3139,56.3402,56.2876,56.3139,8257.0
2017-06-27 11:00:00,64.17,64.19,64.17,64.18,2553.0,56.3139,56.3314,56.3139,56.3227,2553.0
2017-06-27 11:05:00,64.18,64.21,64.17,64.2,4590.0,56.3227,56.349,56.3139,56.3402,4590.0
2017-06-27 11:10:00,64.2,64.2,64.14,64.15,4325.0,56.3402,56.3402,56.2876,56.2963,4325.0
2017-06-27 11:15:00,64.14,64.18,64.13,64.16,7554.0,56.2876,56.3227,56.2788,56.3051,7554.0
2017-06-27 11:20:00,64.16,64.19,64.15,64.17,9138.0,56.3051,56.3314,56.2963,56.3139,9138.0
2017-06-27 11:25:00,64.17,64.18,64.16,64.16,954.0,56.3139,56.3227,56.3051,56.3051,954.0
2017-06-27 11:30:00,64.17,64.21,64.17,64.21,2967.0,56.3139,56.349,56.3139,56.349,2967.0
2017-06-27 11:35:00,64.21,64.24,64.2,64.21,3457.0,56.349,56.3753,56.3402,56.349,3457.0
2017-06-27 11:40:00,64.23,64.23,64.22,64.22,855.0,56.3665,56.3665,56.3578,56.3578,855.0
2017-06-27 11:45:00,64.21,64.22,64.2,64.21,2067.0,56.349,56.3578,56.3402,56.349,2067.0
2017-06-27 11:50:00,64.2,64.2,64.18,64.18,2100.0,56.3402,56.3402,56.3227,56.3227,2100.0
2017-06-27 11:55:00,64.17,64.19,64.17,64.19,1100.0,56.3139,56.3314,56.3139,56.3314,1100.0
2017-06-27 12:00:00,64.19,64.2,64.18,64.2,675.0,56.3314,56.3402,56.3227,56.3402,675.0
2017-06-27 12:05:00,64.2,64.22,64.2,64.2,3100.0,56.3402,56.3578,56.3402,56.3402,3100.0
2017-06-27 12:10:00,64.21,64.24,64.21,64.23,6982.0,56.349,56.3753,56.349,56.3665,6982.0
2017-06-27 12:15:00,64.23,64.24,64.2,64.21,3563.0,56.3665,56.3753,56.3402,56.349,3563.0
2017-06-27 12:20:00,64.22,64.24,64.22,64.24,2900.0,56.3578,56.3753,56.3578,56.3753,2900.0
2017-06-27 12:25:00,64.23,64.25,64.22,64.25,3234.0,56.3665,56.3841,56.3578,56.3841,3234.0
2017-06-27 12:30:00,64.25,64.25,64.22,64.23,7713.0,56.3841,56.3841,56.3578,56.3665,7713.0
2017-06-27 12:35:00,64.22,64.23,64.18,64.19,4182.0,56.3578,56.3665,56.3227,56.3314,4182.0
2017-06-27 12:40:00,64.2,64.22,64.2,64.21,2400.0,56.3402,56.3578,56.3402,56.349,2400.0
2017-06-27 12:45:00,64.21,64.23,64.2,64.22,3455.0,56.349,56.3665,56.3402,56.3578,3455.0
2017-06-27 12:50:00,64.21,64.21,64.18,64.18,3200.0,56.349,56.349,56.3227,56.3227,3200.0
2017-06-27 12:55:00,64.19,64.2,64.18,64.19,2939.0,56.3314,56.3402,56.3227,56.3314,2939.0
2017-06-27 13:00:00,64.19,64.21,64.18,64.2,4225.0,56.3314,56.349,56.3227,56.3402,4225.0
2017-06-27 13:05:00,64.2,64.2,64.16,64.16,4425.0,56.3402,56.3402,56.3051,56.3051,4425.0
2017-06-27 13:10:00,64.17,64.19,64.17,64.18,1701.0,56.3139,56.3314,56.3139,56.3227,1701.0
2017-06-27 13:15:00,64.19,64.22,64.18,64.22,4344.0,56.3314,56.3578,56.3227,56.3578,4344.0
2017-06-27 13:20:00,64.23,64.23,64.21,64.21,2883.0,56.3665,56.3665,56.349,56.349,2883.0
2017-06-27 13:25:00,64.22,64.23,64.15,64.15,5282.0,56.3578,56.3665,56.2963,56.2963,5282.0
2017-06-27 13:30:00,64.14,64.14,64.11,64.11,2945.0,56.2876,56.2876,56.2612,56.2612,2945.0
2017-06-27 13:35:00,64.12,64.13,64.02,64.03,8584.0,56.27,56.2788,56.1823,56.191,8584.0
2017-06-27 13:40:00,64.03,64.06,64.03,64.04,3563.0,56.191,56.2174,56.191,56.1998,3563.0
2017-06-27 13:45:00,64.04,64.06,64.01,64.06,4352.0,56.1998,56.2174,56.1735,56.2174,4352.0
2017-06-27 13:50:00,64.05,64.13,64.05,64.11,4483.0,56.2086,56.2788,56.2086,56.2612,4483.0
2017-06-27 13:55:00,64.12,64.12,64.07,64.08,3076.0,56.27,56.27,56.2261,56.2349,3076.0
2017-06-27 14:00:00,64.08,64.08,64.05,64.05,2355.0,56.2349,56.2349,56.2086,56.2086,2355.0
2017-06-27 14:05:00,64.04,64.05,64.03,64.03,2189.0,56.1998,56.2086,56.191,56.191,2189.0
2017-06-27 14:10:00,64.04,64.1,64.03,64.1,3119.0,56.1998,56.2525,56.191,56.2525,3119.0
2017-06-27 14:15:00,64.09,64.18,64.08,64.15,3944.0,56.2437,56.3227,56.2349,56.2963,3944.0
2017-06-27 14:20:00,64.15,64.16,64.1,64.14,4918.0,56.2963,56.3051,56.2525,56.2876,4918.0
2017-06-27 14:25:00,64.13,64.17,64.12,64.14,3882.0,56.2788,56.3139,56.27,56.2876,3882.0
2017-06-27 14:30:00,64.13,64.16,64.13,64.16,10070.0,56.2788,56.3051,56.2788,56.3051,10070.0
2017-06-27 14:35:00,64.16,64.16,64.11,64.12,4660.0,56.3051,56.3051,56.2612,56.27,4660.0
2017-06-27 14:40:00,64.11,64.14,64.11,64.14,4048.0,56.2612,56.2876,56.2612,56.2876,4048.0
2017-06-27 14:45:00,64.14,64.14,64.12,64.13,3199.0,56.2876,56.2876,56.27,56.2788,3199.0
2017-06-27 14:50:00,64.14,64.14,64.11,64.11,2885.0,56.2876,56.2876,56.2612,56.2612,2885.0
2017-06-27 14:55:00,64.12,64.14,64.11,64.11,3785.0,56.27,56.2876,56.2612,56.2612,3785.0
2017-06-27 15:00:00,64.11,64.14,64.1,64.13,8134.0,56.2612,56.2876,56.2525,56.2788,8134.0
2017-06-27 15:05:00,64.13,64.14,64.07,64.07,5613.0,56.2788,56.2876,56.2261,56.2261,5613.0
2017-06-27 15:10:00,64.08,64.12,64.07,64.12,4445.0,56.2349,56.27,56.2261,56.27,4445.0
2017-06-27 15:15:00,64.12,64.14,64.11,64.12,8348.0,56.27,56.2876,56.2612,56.27,8348.0
2017-06-27 15:20:00,64.13,64.13,64.11,64.11,4743.0,56.2788,56.2788,56.2612,56.2612,4743.0
2017-06-27 15:25:00,64.1,64.12,64.09,64.12,11000.0,56.2525,56.27,56.2437,56.27,11000.0
2017-06-27 15:30:00,64.12,64.13,64.06,64.06,10799.0,56.27,56.2788,56.2174,56.2174,10799.0
2017-06-27 15:35:00,64.05,64.1,64.04,64.1,16161.0,56.2086,56.2525,56.1998,56.2525,16161.0
2017-06-27 15:40:00,64.09,64.1,64.06,64.1,18258.0,56.2437,56.2525,56.2174,56.2525,18258.0
2017-06-27 15:45:00,64.09,64.12,64.07,64.1,24220.0,56.2437,56.27,56.2261,56.2525,24220.0
2017-06-27 15:50:00,64.1,64.1,64.01,64.03,28173.0,56.2525,56.2525,56.1735,56.191,28173.0
2017-06-27 15:55:00,64.02,64.03,63.95,63.98,69343.0,56.1823,56.191,56.1208,56.1471,69343.0
2017-06-28 09:30:00,64.25,64.38,64.24,64.32,8219.0,56.3841,56.4982,56.3753,56.4455,8219.0
2017-06-28 09:35:00,64.36,64.36,64.21,64.21,4187.0,56.4806,56.4806,56.349,56.349,4187.0
2017-06-28 09:40:00,64.21,64.34,64.2,64.34,5888.0,56.349,56.4631,56.3402,56.4631,5888.0
2017-06-28 09:45:00,64.35,64.51,64.33,64.34,7194.0,56.4719,56.6123,56.4543,56.4631,7194.0
2017-06-28 09:50:00,64.32,64.34,64.24,64.32,5312.0,56.4455,56.4631,56.3753,56.4455,5312.0
2017-06-28 09:55:00,64.32,64.37,64.31,64.36,2605.0,56.4455,56.4894,56.4367,56.4806,2605.0
2017-06-28 10:00:00,64.32,64.37,64.32,64.37,1884.0,56.4455,56.4894,56.4455,56.4894,1884.0
2017-06-28 10:05:00,64.35,64.49,64.35,64.49,1880.0,56.4719,56.5947,56.4719,56.5947,1880.0
2017-06-28 10:10:00,64.46,64.49,64.42,64.48,3540.0,56.5684,56.5947,56.5333,56.5859,3540.0
2017-06-28 10:15:00,64.5,64.56,64.49,64.49,2978.0,56.6035,56.6561,56.5947,56.5947,2978.0
2017-06-28 10:20:00,64.5,64.53,64.45,64.45,5272.0,56.6035,56.6298,56.5596,56.5596,5272.0
2017-06-28 10:25:00,64.47,64.53,64.47,64.51,1857.0,56.5772,56.6298,56.5772,56.6123,1857.0
2017-06-28 10:30:00,64.52,64.57,64.5,64.55,4088.0,56.621,56.6649,56.6035,56.6474,4088.0
2017-06-28 10:35:00,64.56,64.56,64.46,64.47,6815.0,56.6561,56.6561,56.5684,56.5772,6815.0
2017-06-28 10:40:00,64.47,64.59,64.47,64.59,2500.0,56.5772,56.6825,56.5772,56.6825,2500.0
2017-06-28 10:45:00,64.58,64.59,64.53,64.54,7117.0,56.6737,56.6825,56.6298,56.6386,7117.0
2017-06-28 10:50:00,64.55,64.59,64.55,64.58,2772.0,56.6474,56.6825,56.6474,56.6737,2772.0
2017-06-28 10:55:00,64.56,64.56,64.51,64.51,3491.0,56.6561,56.6561,56.6123,56.6123,3491.0
2017-06-28 11:00:00,64.49,64.51,64.47,64.47,3710.0,56.5947,56.6123,56.5772,56.5772,3710.0
2017-06-28 11:05:00,64.46,64.52,64.46,64.51,1306.0,56.5684,56.621,56.5684,56.6123,1306.0
2017-06-28 11:10:00,64.52,64.52,64.49,64.5,1175.0,56.621,56.621,56.5947,56.6035,1175.0
2017-06-28 11:15:00,64.53,64.53,64.46,64.46,1800.0,56.6298,56.6298,56.5684,56.5684,1800.0
2017-06-28 11:20:00,64.47,64.5,64.47,64.5,1300.0,56.5772,56.6035,56.5772,56.6035,1300.0
2017-06-28 11:25:00,64.5,64.52,64.47,64.49,2145.0,56.6035,56.621,56.5772,56.5947,2145.0
2017-06-28 11:30:00,64.48,64.49,64.43,64.44,4074.0,56.5859,56.5947,56.5421,56.5508,4074.0
2017-06-28 11:35:00,64.45,64.47,64.41,64.42,3405.0,56.5596,56.5772,56.5245,56.5333,3405.0
2017-06-28 11:40:00,64.42,64.45,64.41,64.41,1918.0,56.5333,56.5596,56.5245,56.5245,1918.0
2017-06-28 11:45:00,64.43,64.48,64.43,64.46,2855.0,56.5421,56.5859,56.5421,56.5684,2855.0
2017-06-28 11:50:00,64.45,64.53,64.45,64.53,2313.0,56.5596,56.6298,56.5596,56.6298,2313.0
2017-06-28 11:55:00,64.53,64.54,64.51,64.54,2288.0,56.6298,56.6386,56.6123,56.6386,2288.0
2017-06-28 12:00:00,64.51,64.51,64.46,64.46,4271.0,56.6123,56.6123,56.5684,56.5684,4271.0
2017-06-28 12:05:00,64.44,64.47,64.43,64.43,2602.0,56.5508,56.5772,56.5421,56.5421,2602.0
2017-06-28 12:10:00,64.42,64.43,64.4,64.41,1715.0,56.5333,56.5421,56.5157,56.5245,1715.0
2017-06-28 12:15:00,64.41,64.41,64.36,64.36,3000.0,56.5245,56.5245,56.4806,56.4806,3000.0
2017-06-28 12:20:00,64.35,64.36,64.32,64.32,2511.0,56.4719,56.4806,56.4455,56.4455,2511.0
2017-06-28 12:25:00,64.31,64.32,64.28,64.3,5814.0,56.4367,56.4455,56.4104,56.428,5814.0
2017-06-28 12:30:00,64.3,64.34,64.29,64.34,3657.0,56.428,56.4631,56.4192,56.4631,3657.0
2017-06-28 12:35:00,64.35,64.35,64.33,64.33,800.0,56.4719,56.4719,56.4543,56.4543,800.0
2017-06-28 12:40:00,64.33,64.33,64.24,64.25,5738.0,56.4543,56.4543,56.3753,56.3841,5738.0
2017-06-28 12:45:00,64.24,64.24,64.19,64.21,5547.0,56.3753,56.3753,56.3314,56.349,5547.0
2017-06-28 12:50:00,64.22,64.25,64.22,64.24,2997.0,56.3578,56.3841,56.3578,56.3753,2997.0
2017-06-28 12:55:00,64.24,64.26,64.23,64.25,10252.0,56.3753,56.3929,56.3665,56.3841,10252.0
2017-06-28 13:00:00,64.26,64.31,64.26,64.3,4744.0,56.3929,56.4367,56.3929,56.428,4744.0
2017-06-28 13:05:00,64.28,64.32,64.28,64.32,1500.0,56.4104,56.4455,56.4104,56.4455,1500.0
2017-06-28 13:10:00,64.32,64.33,64.29,64.3,2600.0,56.4455,56.4543,56.4192,56.428,2600.0
2017-06-28 13:15:00,64.29,64.32,64.29,64.32,1500.0,56.4192,56.4455,56.4192,56.4455,1500.0
2017-06-28 13:20:00,64.33,64.33,64.3,64.3,2800.0,56.4543,56.4543,56.428,56.428,2800.0
2017-06-28 13:25:00,64.3,64.36,64.3,64.36,2500.0,56.428,56.4806,56.428,56.4806,2500.0
2017-06-28 13:30:00,64.36,64.36,64.3,64.31,2272.0,56.4806,56.4806,56.428,56.4367,2272.0
2017-06-28 13:35:00,64.28,64.31,64.28,64.28,2000.0,56.4104,56.4367,56.4104,56.4104,2000.0
2017-06-28 13:40:00,64.29,64.3,64.26,64.28,3720.0,56.4192,56.428,56.3929,56.4104,3720.0
2017-06-28 13:45:00,64.28,64.3,64.27,64.29,2148.0,56.4104,56.428,56.4016,56.4192,2148.0
2017-06-28 13:50:00,64.28,64.29,64.28,64.28,2106.0,56.4104,56.4192,56.4104,56.4104,2106.0
2017-06-28 13:55:00,64.28,64.3,64.26,64.26,4562.0,56.4104,56.428,56.3929,56.3929,4562.0
2017-06-28 14:00:00,64.27,64.3,64.26,64.3,6504.0,56.4016,56.428,56.3929,56.428,6504.0
2017-06-28 14:05:00,64.3,64.33,64.3,64.32,2407.0,56.428,56.4543,56.428,56.4455,2407.0
2017-06-28 14:10:00,64.31,64.33,64.27,64.28,3800.0,56.4367,56.4543,56.4016,56.4104,3800.0
2017-06-28 14:15:00,64.29,64.3,64.28,64.3,4401.0,56.4192,56.428,56.4104,56.428,4401.0
2017-06-28 14:20:00,64.3,64.3,64.28,64.29,3014.0,56.428,56.428,56.4104,56.4192,3014.0
2017-06-28 14:25:00,64.28,64.29,64.25,64.26,3700.0,56.4104,56.4192,56.3841,56.3929,3700.0
2017-06-28 14:30:00,64.26,64.31,64.25,64.29,3085.0,56.3929,56.4367,56.3841,56.4192,3085.0
2017-06-28 14:35:00,64.31,64.31,64.27,64.28,3257.0,56.4367,56.4367,56.4016,56.4104,3257.0
2017-06-28 14:40:00,64.29,64.3,64.28,64.3,2146.0,56.4192,56.428,56.4104,56.428,2146.0
2017-06-28 14:45:00,64.3,64.32,64.29,64.32,3633.0,56.428,56.4455,56.4192,56.4455,3633.0
2017-06-28 14:50:00,64.31,64.32,64.27,64.27,4021.0,56.4367,56.4455,56.4016,56.4016,4021.0
2017-06-28 14:55:00,64.27,64.3,64.27,64.29,5188.0,56.4016,56.428,56.4016,56.4192,5188.0
2017-06-28 15:00:00,64.3,64.34,64.29,64.34,4786.0,56.428,56.4631,56.4192,56.4631,4786.0
2017-06-28 15:05:00,64.33,64.38,64.33,64.36,2669.0,56.4543,56.4982,56.4543,56.4806,2669.0
2017-06-28 15:10:00,64.38,64.38,64.31,64.31,6018.0,56.4982,56.4982,56.4367,56.4367,6018.0
2017-06-28 15:15:00,64.32,64.35,64.32,64.35,3501.0,56.4455,56.4719,56.4455,56.4719,3501.0
2017-06-28 15:20:00,64.35,64.35,64.33,64.33,4085.0,56.4719,56.4719,56.4543,56.4543,4085.0
2017-06-28 15:25:00,64.34,64.37,64.33,64.37,6264.0,56.4631,56.4894,56.4543,56.4894,6264.0
2017-06-28 15:30:00,64.36,64.38,64.31,64.33,12204.0,56.4806,56.4982,56.4367,56.4543,12204.0
2017-06-28 15:35:00,64.33,64.33,64.28,64.28,7566.0,56.4543,56.4543,56.4104,56.4104,7566.0
2017-06-28 15:40:00,64.29,64.32,64.28,64.31,9180.0,56.4192,56.4455,56.4104,56.4367,9180.0
2017-06-28 15:45:00,64.3,64.31,64.27,64.3,17627.0,56.428,56.4367,56.4016,56.428,17627.0
2017-06-28 15:50:00,64.3,64.3,64.25,64.25,13761.0,56.428,56.428,56.3841,56.3841,13761.0
2017-06-28 15:55:00,64.25,64.26,64.21,64.24,62224.0,56.3841,56.3929,56.349,56.3753,62224.0
2017-06-29 09:30:00,63.96,64.05,63.81,63.82,10819.0,56.4137,56.493,56.2814,56.2902,10819.0
2017-06-29 09:35:00,63.76,63.92,63.72,63.72,7733.0,56.2373,56.3784,56.202,56.202,7733.0
2017-06-29 09:40:00,63.71,63.71,63.57,63.57,4645.0,56.1932,56.1932,56.0697,56.0697,4645.0
2017-06-29 09:45:00,63.5,63.58,63.41,63.48,13734.0,56.0079,56.0785,55.9286,55.9903,13734.0
2017-06-29 09:50:00,63.52,63.61,63.49,63.58,8702.0,56.0256,56.105,55.9991,56.0785,8702.0
2017-06-29 09:55:00,63.58,63.62,63.57,63.59,4229.0,56.0785,56.1138,56.0697,56.0873,4229.0
2017-06-29 10:00:00,63.59,63.69,63.58,63.64,9324.0,56.0873,56.1755,56.0785,56.1314,9324.0
2017-06-29 10:05:00,63.6,63.73,63.6,63.69,5964.0,56.0961,56.2108,56.0961,56.1755,5964.0
2017-06-29 10:10:00,63.69,63.7,63.5,63.51,6044.0,56.1755,56.1843,56.0079,56.0168,6044.0
2017-06-29 10:15:00,63.52,63.55,63.48,63.48,32083.0,56.0256,56.052,55.9903,55.9903,32083.0
2017-06-29 10:20:00,63.48,63.49,63.35,63.37,5965.0,55.9903,55.9991,55.8756,55.8933,5965.0
2017-06-29 10:25:00,63.34,63.43,63.31,63.36,6135.0,55.8668,55.9462,55.8404,55.8845,6135.0
2017-06-29 10:30:00,63.36,63.37,63.3,63.34,7403.0,55.8845,55.8933,55.8315,55.8668,7403.0
2017-06-29 10:35:00,63.33,63.39,63.3,63.3,7861.0,55.858,55.9109,55.8315,55.8315,7861.0
2017-06-29 10:40:00,63.32,63.42,63.31,63.42,7650.0,55.8492,55.9374,55.8404,55.9374,7650.0
2017-06-29 10:45:00,63.43,63.58,63.43,63.54,14210.0,55.9462,56.0785,55.9462,56.0432,14210.0
2017-06-29 10:50:00,63.53,63.57,63.48,63.48,8255.0,56.0344,56.0697,55.9903,55.9903,8255.0
2017-06-29 10:55:00,63.46,63.48,63.39,63.39,4900.0,55.9727,55.9903,55.9109,55.9109,4900.0
2017-06-29 11:00:00,63.38,63.4,63.27,63.27,7778.0,55.9021,55.9197,55.8051,55.8051,7778.0
2017-06-29 11:05:00,63.27,63.29,63.23,63.25,15762.0,55.8051,55.8227,55.7698,55.7874,15762.0
2017-06-29 11:10:00,63.24,63.24,63.14,63.16,19051.0,55.7786,55.7786,55.6904,55.7081,19051.0
2017-06-29 11:15:00,63.17,63.18,63.1,63.1,8749.0,55.7169,55.7257,55.6551,55.6551,8749.0
2017-06-29 11:20:00,63.12,63.21,63.11,63.19,8893.0,55.6728,55.7522,55.664,55.7345,8893.0
2017-06-29 11:25:00,63.18,63.25,63.15,63.18,7960.0,55.7257,55.7874,55.6992,55.7257,7960.0
2017-06-29 11:30:00,63.16,63.23,63.09,63.23,9703.0,55.7081,55.7698,55.6463,55.7698,9703.0
2017-06-29 11:35:00,63.25,63.29,63.21,63.27,7024.0,55.7874,55.8227,55.7522,55.8051,7024.0
2017-06-29 11:40:00,63.29,63.29,63.21,63.26,4429.0,55.8227,55.8227,55.7522,55.7963,4429.0
2017-06-29 11:45:00,63.27,63.32,63.23,63.23,3626.0,55.8051,55.8492,55.7698,55.7698,3626.0
2017-06-29 11:50:00,63.25,63.25,63.18,63.18,5302.0,55.7874,55.7874,55.7257,55.7257,5302.0
2017-06-29 11:55:00,63.17,63.2,63.14,63.16,4946.0,55.7169,55.7433,55.6904,55.7081,4946.0
2017-06-29 12:00:00,63.16,63.2,63.16,63.19,4381.0,55.7081,55.7433,55.7081,55.7345,4381.0
2017-06-29 12:05:00,63.18,63.2,63.15,63.15,9183.0,55.7257,55.7433,55.6992,55.6992,9183.0
2017-06-29 12:10:00,63.17,63.19,63.11,63.11,5058.0,55.7169,55.7345,55.664,55.664,5058.0
2017-06-29 12:15:00,63.11,63.12,63.05,63.05,7769.0,55.664,55.6728,55.611,55.611,7769.0
2017-06-29 12:20:00,63.06,63.09,63.05,63.06,9222.0,55.6199,55.6463,55.611,55.6199,9222.0
2017-06-29 12:25:00,63.06,63.07,63.01,63.05,8798.0,55.6199,55.6287,55.5757,55.611,8798.0
2017-06-29 12:30:00,63.05,63.1,63.05,63.1,7960.0,55.611,55.6551,55.611,55.6551,7960.0
2017-06-29 12:35:00,63.1,63.14,63.06,63.09,10329.0,55.6551,55.6904,55.6199,55.6463,10329.0
2017-06-29 12:40:00,63.1,63.13,63.08,63.13,3567.0,55.6551,55.6816,55.6375,55.6816,3567.0
2017-06-29 12:45:00,63.11,63.14,63.08,63.08,6129.0,55.664,55.6904,55.6375,55.6375,6129.0
2017-06-29 12:50:00,63.07,63.11,63.07,63.11,3230.0,55.6287,55.664,55.6287,55.664,3230.0
2017-06-29 12:55:00,63.12,63.12,63.03,63.03,5137.0,55.6728,55.6728,55.5934,55.5934,5137.0
2017-06-29 13:00:00,63.02,63.05,62.99,62.99,9781.0,55.5846,55.611,55.5581,55.5581,9781.0
2017-06-29 13:05:00,63.0,63.0,62.93,62.94,5584.0,55.5669,55.5669,55.5052,55.514,5584.0
2017-06-29 13:10:00,62.93,62.93,62.85,62.87,5059.0,55.5052,55.5052,55.4346,55.4523,5059.0
2017-06-29 13:15:00,62.88,62.91,62.88,62.88,2778.0,55.4611,55.4875,55.4611,55.4611,2778.0
2017-06-29 13:20:00,62.85,62.85,62.8,62.81,7310.0,55.4346,55.4346,55.3905,55.3993,7310.0
2017-06-29 13:25:00,62.79,62.81,62.76,62.77,6690.0,55.3817,55.3993,55.3552,55.3641,6690.0
2017-06-29 13:30:00,62.79,62.95,62.79,62.95,11252.0,55.3817,55.5228,55.3817,55.5228,11252.0
2017-06-29 13:35:00,62.93,62.94,62.86,62.91,6334.0,55.5052,55.514,55.4434,55.4875,6334.0
2017-06-29 13:40:00,62.91,62.92,62.86,62.86,7017.0,55.4875,55.4964,55.4434,55.4434,7017.0
2017-06-29 13:45:00,62.86,62.91,62.82,62.85,9767.0,55.4434,55.4875,55.4082,55.4346,9767.0
2017-06-29 13:50:00,62.85,62.91,62.85,62.91,9967.0,55.4346,55.4875,55.4346,55.4875,9967.0
2017-06-29 13:55:00,62.89,62.91,62.87,62.9,7514.0,55.4699,55.4875,55.4523,55.4787,7514.0
2017-06-29 14:00:00,62.88,62.9,62.84,62.89,9765.0,55.4611,55.4787,55.4258,55.4699,9765.0
2017-06-29 14:05:00,62.9,62.97,62.88,62.92,10146.0,55.4787,55.5405,55.4611,55.4964,10146.0
2017-06-29 14:10:00,62.92,62.96,62.89,62.96,15403.0,55.4964,55.5316,55.4699,55.5316,15403.0
2017-06-29 14:15:00,62.97,62.97,62.88,62.89,9345.0,55.5405,55.5405,55.4611,55.4699,9345.0
2017-06-29 14:20:00,62.9,62.91,62.84,62.86,10906.0,55.4787,55.4875,55.4258,55.4434,10906.0
2017-06-29 14:25:00,62.88,62.93,62.88,62.92,7766.0,55.4611,55.5052,55.4611,55.4964,7766.0
2017-06-29 14:30:00,62.92,62.94,62.88,62.94,10140.0,55.4964,55.514,55.4611,55.514,10140.0
2017-06-29 14:35:00,62.93,62.94,62.9,62.94,9462.0,55.5052,55.514,55.4787,55.514,9462.0
2017-06-29 14:40:00,62.94,62.97,62.92,62.97,13070.0,55.514,55.5405,55.4964,55.5405,13070.0
2017-06-29 14:45:00,62.95,62.96,62.93,62.96,5614.0,55.5228,55.5316,55.5052,55.5316,5614.0
2017-06-29 14:50:00,62.96,62.98,62.92,62.98,13690.0,55.5316,55.5493,55.4964,55.5493,13690.0
2017-06-29 14:55:00,62.98,63.01,62.96,62.99,17095.0,55.5493,55.5757,55.5316,55.5581,17095.0
2017-06-29 15:00:00,62.99,63.02,62.96,63.0,16161.0,55.5581,55.5846,55.5316,55.5669,16161.0
2017-06-29 15:05:00,63.0,63.03,62.99,62.99,10736.0,55.5669,55.5934,55.5581,55.5581,10736.0
2017-06-29 15:10:00,62.98,62.98,62.93,62.97,18492.0,55.5493,55.5493,55.5052,55.5405,18492.0
2017-06-29 15:15:00,62.97,63.1,62.96,63.07,15144.0,55.5405,55.6551,55.5316,55.6287,15144.0
2017-06-29 15:20:00,63.08,63.08,63.01,63.02,10799.0,55.6375,55.6375,55.5757,55.5846,10799.0
2017-06-29 15:25:00,63.03,63.03,62.93,62.99,12867.0,55.5934,55.5934,55.5052,55.5581,12867.0
2017-06-29 15:30:00,62.99,63.14,62.99,63.14,17804.0,55.5581,55.6904,55.5581,55.6904,17804.0
2017-06-29 15:35:00,63.14,63.3,63.11,63.29,56633.0,55.6904,55.8315,55.664,55.8227,56633.0
2017-06-29 15:40:00,63.28,63.35,63.25,63.35,59947.0,55.8139,55.8756,55.7874,55.8756,59947.0
2017-06-29 15:45:00,63.33,63.34,63.27,63.3,48692.0,55.858,55.8668,55.8051,55.8315,48692.0
2017-06-29 15:50:00,63.3,63.36,63.3,63.35,58619.0,55.8315,55.8845,55.8315,55.8756,58619.0
2017-06-29 15:55:00,63.34,63.35,63.21,63.24,141007.0,55.8668,55.8756,55.7522,55.7786,141007.0
2017-06-30 09:30:00,63.6,63.86,63.6,63.66,24588.0,56.0961,56.3255,56.0961,56.1491,24588.0
2017-06-30 09:35:00,63.72,63.83,63.7,63.76,10572.0,56.202,56.299,56.1843,56.2373,10572.0
2017-06-30 09:40:00,63.79,63.8,63.65,63.8,9096.0,56.2637,56.2725,56.1402,56.2725,9096.0
2017-06-30 09:45:00,63.78,63.82,63.72,63.76,5655.0,56.2549,56.2902,56.202,56.2373,5655.0
2017-06-30 09:50:00,63.74,63.74,63.58,63.58,2921.0,56.2196,56.2196,56.0785,56.0785,2921.0
2017-06-30 09:55:00,63.58,63.71,63.57,63.71,7666.0,56.0785,56.1932,56.0697,56.1932,7666.0
2017-06-30 10:00:00,63.68,63.69,63.61,63.62,7888.0,56.1667,56.1755,56.105,56.1138,7888.0
2017-06-30 10:05:00,63.58,63.65,63.57,63.65,5336.0,56.0785,56.1402,56.0697,56.1402,5336.0
2017-06-30 10:10:00,63.63,63.63,63.54,63.54,2818.0,56.1226,56.1226,56.0432,56.0432,2818.0
2017-06-30 10:15:00,63.53,63.65,63.52,63.65,2886.0,56.0344,56.1402,56.0256,56.1402,2886.0
2017-06-30 10:20:00,63.66,63.72,63.64,63.72,4100.0,56.1491,56.202,56.1314,56.202,4100.0
2017-06-30 10:25:00,63.72,63.76,63.7,63.74,7236.0,56.202,56.2373,56.1843,56.2196,7236.0
2017-06-30 10:30:00,63.74,63.75,63.7,63.7,7400.0,56.2196,56.2284,56.1843,56.1843,7400.0
2017-06-30 10:35:00,63.72,63.74,63.71,63.74,2602.0,56.202,56.2196,56.1932,56.2196,2602.0
2017-06-30 10:40:00,63.73,63.81,63.73,63.8,11261.0,56.2108,56.2814,56.2108,56.2725,11261.0
2017-06-30 10:45:00,63.81,63.81,63.71,63.72,5777.0,56.2814,56.2814,56.1932,56.202,5777.0
2017-06-30 10:50:00,63.72,63.74,63.69,63.69,1960.0,56.202,56.2196,56.1755,56.1755,1960.0
2017-06-30 10:55:00,63.7,63.76,63.69,63.75,4546.0,56.1843,56.2373,56.1755,56.2284,4546.0
2017-06-30 11:00:00,63.71,63.77,63.71,63.76,4508.0,56.1932,56.2461,56.1932,56.2373,4508.0
2017-06-30 11:05:00,63.77,63.77,63.74,63.77,4304.0,56.2461,56.2461,56.2196,56.2461,4304.0
2017-06-30 11:10:00,63.77,63.8,63.77,63.8,4043.0,56.2461,56.2725,56.2461,56.2725,4043.0
2017-06-30 11:15:00,63.8,63.8,63.75,63.76,5952.0,56.2725,56.2725,56.2284,56.2373,5952.0
2017-06-30 11:20:00,63.78,63.78,63.73,63.73,3300.0,56.2549,56.2549,56.2108,56.2108,3300.0
2017-06-30 11:25:00,63.71,63.72,63.61,63.63,5441.0,56.1932,56.202,56.105,56.1226,5441.0
2017-06-30 11:30:00,63.62,63.62,63.58,63.59,6308.0,56.1138,56.1138,56.0785,56.0873,6308.0
2017-06-30 11:35:00,63.6,63.65,63.6,63.65,2684.0,56.0961,56.1402,56.0961,56.1402,2684.0
2017-06-30 11:40:00,63.67,63.67,63.64,63.65,3321.0,56.1579,56.1579,56.1314,56.1402,3321.0
2017-06-30 11:45:00,63.64,63.7,63.64,63.7,7086.0,56.1314,56.1843,56.1314,56.1843,7086.0
2017-06-30 11:50:00,63.71,63.74,63.71,63.74,5153.0,56.1932,56.2196,56.1932,56.2196,5153.0
2017-06-30 11:55:00,63.73,63.75,63.7,63.7,3524.0,56.2108,56.2284,56.1843,56.1843,3524.0
2017-06-30 12:00:00,63.7,63.72,63.7,63.72,4067.0,56.1843,56.202,56.1843,56.202,4067.0
2017-06-30 12:05:00,63.72,63.73,63.7,63.73,3635.0,56.202,56.2108,56.1843,56.2108,3635.0
2017-06-30 12:10:00,63.74,63.77,63.73,63.74,7010.0,56.2196,56.2461,56.2108,56.2196,7010.0
2017-06-30 12:15:00,63.75,63.76,63.71,63.71,6384.0,56.2284,56.2373,56.1932,56.1932,6384.0
2017-06-30 12:20:00,63.71,63.72,63.68,63.69,3790.0,56.1932,56.202,56.1667,56.1755,3790.0
2017-06-30 12:25:00,63.68,63.69,63.66,63.66,5075.0,56.1667,56.1755,56.1491,56.1491,5075.0
2017-06-30 12:30:00,63.67,63.69,63.66,63.67,5580.0,56.1579,56.1755,56.1491,56.1579,5580.0
2017-06-30 12:35:00,63.66,63.67,63.66,63.66,1000.0,56.1491,56.1579,56.1491,56.1491,1000.0
2017-06-30 12:40:00,63.66,63.69,63.66,63.69,3900.0,56.1491,56.1755,56.1491,56.1755,3900.0
2017-06-30 12:45:00,63.68,63.69,63.63,63.63,2873.0,56.1667,56.1755,56.1226,56.1226,2873.0
2017-06-30 12:50:00,63.62,63.64,63.62,63.63,2212.0,56.1138,56.1314,56.1138,56.1226,2212.0
2017-06-30 12:55:00,63.62,63.66,63.61,63.66,4479.0,56.1138,56.1491,56.105,56.1491,4479.0
2017-06-30 13:00:00,63.65,63.68,63.65,63.67,4100.0,56.1402,56.1667,56.1402,56.1579,4100.0
2017-06-30 13:05:00,63.67,63.68,63.66,63.67,4127.0,56.1579,56.1667,56.1491,56.1579,4127.0
2017-06-30 13:10:00,63.68,63.7,63.67,63.69,5147.0,56.1667,56.1843,56.1579,56.1755,5147.0
2017-06-30 13:15:00,63.68,63.68,63.66,63.68,4000.0,56.1667,56.1667,56.1491,56.1667,4000.0
2017-06-30 13:20:00,63.69,63.69,63.68,63.69,900.0,56.1755,56.1755,56.1667,56.1755,900.0
2017-06-30 13:25:00,63.7,63.7,63.68,63.7,5062.0,56.1843,56.1843,56.1667,56.1843,5062.0
2017-06-30 13:30:00,63.7,63.72,63.69,63.71,7335.0,56.1843,56.202,56.1755,56.1932,7335.0
2017-06-30 13:35:00,63.71,63.72,63.7,63.71,5485.0,56.1932,56.202,56.1843,56.1932,5485.0
2017-06-30 13:40:00,63.71,63.74,63.71,63.74,4754.0,56.1932,56.2196,56.1932,56.2196,4754.0
2017-06-30 13:45:00,63.75,63.78,63.75,63.77,3800.0,56.2284,56.2549,56.2284,56.2461,3800.0
2017-06-30 13:50:00,63.77,63.77,63.73,63.76,7262.0,56.2461,56.2461,56.2108,56.2373,7262.0
2017-06-30 13:55:00,63.76,63.76,63.74,63.76,6893.0,56.2373,56.2373,56.2196,56.2373,6893.0
2017-06-30 14:00:00,63.76,63.84,63.75,63.83,9016.0,56.2373,56.3078,56.2284,56.299,9016.0
2017-06-30 14:05:00,63.83,63.85,63.8,63.8,7853.0,56.299,56.3166,56.2725,56.2725,7853.0
2017-06-30 14:10:00,63.79,63.81,63.79,63.81,6258.0,56.2637,56.2814,56.2637,56.2814,6258.0
2017-06-30 14:15:00,63.81,63.82,63.79,63.8,4100.0,56.2814,56.2902,56.2637,56.2725,4100.0
2017-06-30 14:20:00,63.79,63.81,63.78,63.79,9485.0,56.2637,56.2814,56.2549,56.2637,9485.0
2017-06-30 14:25:00,63.79,63.81,63.77,63.78,8235.0,56.2637,56.2814,56.2461,56.2549,8235.0
2017-06-30 14:30:00,63.77,63.78,63.77,63.78,6099.0,56.2461,56.2549,56.2461,56.2549,6099.0
2017-06-30 14:35:00,63.78,63.78,63.75,63.76,7752.0,56.2549,56.2549,56.2284,56.2373,7752.0
2017-06-30 14:40:00,63.76,63.77,63.74,63.76,7509.0,56.2373,56.2461,56.2196,56.2373,7509.0
2017-06-30 14:45:00,63.77,63.81,63.76,63.8,9576.0,56.2461,56.2814,56.2373,56.2725,9576.0
2017-06-30 14:50:00,63.8,63.81,63.78,63.79,6233.0,56.2725,56.2814,56.2549,56.2637,6233.0
2017-06-30 14:55:00,63.79,63.81,63.77,63.81,11092.0,56.2637,56.2814,56.2461,56.2814,11092.0
2017-06-30 15:00:00,63.81,63.82,63.77,63.78,9628.0,56.2814,56.2902,56.2461,56.2549,9628.0
2017-06-30 15:05:00,63.78,63.81,63.77,63.79,10914.0,56.2549,56.2814,56.2461,56.2637,10914.0
2017-06-30 15:10:00,63.78,63.79,63.74,63.76,9816.0,56.2549,56.2637,56.2196,56.2373,9816.0
2017-06-30 15:15:00,63.76,63.79,63.76,63.79,12302.0,56.2373,56.2637,56.2373,56.2637,12302.0
2017-06-30 15:20:00,63.79,63.83,63.78,63.81,16919.0,56.2637,56.299,56.2549,56.2814,16919.0
2017-06-30 15:25:00,63.82,63.87,63.82,63.85,10635.0,56.2902,56.3343,56.2902,56.3166,10635.0
2017-06-30 15:30:00,63.86,63.87,63.82,63.82,12958.0,56.3255,56.3343,56.2902,56.2902,12958.0
2017-06-30 15:35:00,63.82,63.86,63.82,63.85,17775.0,56.2902,56.3255,56.2902,56.3166,17775.0
2017-06-30 15:40:00,63.85,63.9,63.85,63.9,16435.0,56.3166,56.3607,56.3166,56.3607,16435.0
2017-06-30 15:45:00,63.9,63.99,63.89,63.96,39055.0,56.3607,56.4401,56.3519,56.4137,39055.0
2017-06-30 15:50:00,63.96,63.97,63.89,63.9,26657.0,56.4137,56.4225,56.3519,56.3607,26657.0
2017-06-30 15:55:00,63.9,63.9,63.75,63.75,97457.0,56.3607,56.3607,56.2284,56.2284,97457.0
2017-07-03 09:30:00,63.83,63.99,63.8,63.83,24630.0,56.299,56.4401,56.2725,56.299,24630.0
2017-07-03 09:35:00,63.81,63.81,63.77,63.79,5075.0,56.2814,56.2814,56.2461,56.2637,5075.0
2017-07-03 09:40:00,63.77,63.85,63.76,63.85,5635.0,56.2461,56.3166,56.2373,56.3166,5635.0
2017-07-03 09:45:00,63.87,63.87,63.75,63.76,5192.0,56.3343,56.3343,56.2284,56.2373,5192.0
2017-07-03 09:50:00,63.73,63.77,63.73,63.77,1724.0,56.2108,56.2461,56.2108,56.2461,1724.0
2017-07-03 09:55:00,63.76,63.81,63.76,63.79,4663.0,56.2373,56.2814,56.2373,56.2637,4663.0
2017-07-03 10:00:00,63.8,63.89,63.8,63.89,5276.0,56.2725,56.3519,56.2725,56.3519,5276.0
2017-07-03 10:05:00,63.93,63.96,63.93,63.94,5104.0,56.3872,56.4137,56.3872,56.396,5104.0
2017-07-03 10:10:00,63.94,64.01,63.94,63.99,7467.0,56.396,56.4578,56.396,56.4401,7467.0
2017-07-03 10:15:00,63.99,64.04,63.97,64.02,6323.0,56.4401,56.4842,56.4225,56.4666,6323.0
2017-07-03 10:20:00,64.0,64.02,64.0,64.02,1487.0,56.4489,56.4666,56.4489,56.4666,1487.0
2017-07-03 10:25:00,64.0,64.03,63.98,64.0,4800.0,56.4489,56.4754,56.4313,56.4489,4800.0
2017-07-03 10:30:00,64.0,64.02,64.0,64.02,2339.0,56.4489,56.4666,56.4489,56.4666,2339.0
2017-07-03 10:35:00,64.0,64.01,63.95,63.97,5930.0,56.4489,56.4578,56.4048,56.4225,5930.0
2017-07-03 10:40:00,63.95,63.96,63.93,63.96,2693.0,56.4048,56.4137,56.3872,56.4137,2693.0
2017-07-03 10:45:00,63.96,63.99,63.96,63.99,2136.0,56.4137,56.4401,56.4137,56.4401,2136.0
2017-07-03 10:50:00,64.0,64.03,64.0,64.02,6062.0,56.4489,56.4754,56.4489,56.4666,6062.0
2017-07-03 10:55:00,64.03,64.1,64.03,64.1,4867.0,56.4754,56.5371,56.4754,56.5371,4867.0
2017-07-03 11:00:00,64.09,64.12,64.08,64.09,7134.0,56.5283,56.5548,56.5195,56.5283,7134.0
2017-07-03 11:05:00,64.1,64.16,64.09,64.14,8066.0,56.5371,56.5901,56.5283,56.5724,8066.0
2017-07-03 11:10:00,64.14,64.18,64.14,64.16,4301.0,56.5724,56.6077,56.5724,56.5901,4301.0
2017-07-03 11:15:00,64.16,64.18,64.14,64.18,4823.0,56.5901,56.6077,56.5724,56.6077,4823.0
2017-07-03 11:20:00,64.17,64.18,64.11,64.11,4682.0,56.5989,56.6077,56.546,56.546,4682.0
2017-07-03 11:25:00,64.13,64.13,64.07,64.07,4103.0,56.5636,56.5636,56.5107,56.5107,4103.0
2017-07-03 11:30:00,64.07,64.11,64.07,64.11,8183.0,56.5107,56.546,56.5107,56.546,8183.0
2017-07-03 11:35:00,64.11,64.11,64.01,64.01,7645.0,56.546,56.546,56.4578,56.4578,7645.0
2017-07-03 11:40:00,64.01,64.04,64.01,64.04,2701.0,56.4578,56.4842,56.4578,56.4842,2701.0
2017-07-03 11:45:00,64.03,64.04,63.96,63.98,10429.0,56.4754,56.4842,56.4137,56.4313,10429.0
2017-07-03 11:50:00,63.99,64.05,63.99,64.04,6907.0,56.4401,56.493,56.4401,56.4842,6907.0
2017-07-03 11:55:00,64.05,64.08,64.03,64.06,8726.0,56.493,56.5195,56.4754,56.5019,8726.0
2017-07-03 12:00:00,64.06,64.06,63.99,63.99,3995.0,56.5019,56.5019,56.4401,56.4401,3995.0
2017-07-03 12:05:00,63.99,63.99,63.92,63.92,9105.0,56.4401,56.4401,56.3784,56.3784,9105.0
2017-07-03 12:10:00,63.93,63.95,63.93,63.94,12396.0,56.3872,56.4048,56.3872,56.396,12396.0
2017-07-03 12:15:00,63.93,63.98,63.93,63.98,7375.0,56.3872,56.4313,56.3872,56.4313,7375.0
2017-07-03 12:20:00,63.98,64.0,63.95,63.98,11359.0,56.4313,56.4489,56.4048,56.4313,11359.0
2017-07-03 12:25:00,63.99,64.0,63.97,64.0,4803.0,56.4401,56.4489,56.4225,56.4489,4803.0
2017-07-03 12:30:00,64.0,64.0,63.92,63.93,13317.0,56.4489,56.4489,56.3784,56.3872,13317.0
2017-07-03 12:35:00,63.94,63.99,63.92,63.99,9174.0,56.396,56.4401,56.3784,56.4401,9174.0
2017-07-03 12:40:00,63.99,64.0,63.97,63.99,7734.0,56.4401,56.4489,56.4225,56.4401,7734.0
2017-07-03 12:45:00,63.99,64.0,63.91,63.92,15411.0,56.4401,56.4489,56.3696,56.3784,15411.0
2017-07-03 12:50:00,63.92,63.96,63.92,63.93,7456.0,56.3784,56.4137,56.3784,56.3872,7456.0
2017-07-03 12:55:00,63.93,63.94,63.79,63.8,56493.0,56.3872,56.396,56.2637,56.2725,56493.0
2017-07-05 09:30:00,63.85,63.98,63.57,63.93,12038.0,56.3166,56.4313,56.0697,56.3872,12038.0
2017-07-05 09:35:00,63.87,63.88,63.6,63.63,8865.0,56.3343,56.3431,56.0961,56.1226,8865.0
2017-07-05 09:40:00,63.65,63.77,63.62,63.67,9801.0,56.1402,56.2461,56.1138,56.1579,9801.0
2017-07-05 09:45:00,63.68,63.85,63.68,63.83,10308.0,56.1667,56.3166,56.1667,56.299,10308.0
2017-07-05 09:50:00,63.86,63.86,63.75,63.82,6545.0,56.3255,56.3255,56.2284,56.2902,6545.0
2017-07-05 09:55:00,63.8,63.9,63.78,63.9,4400.0,56.2725,56.3607,56.2549,56.3607,4400.0
2017-07-05 10:00:00,63.92,63.99,63.91,63.96,9067.0,56.3784,56.4401,56.3696,56.4137,9067.0
2017-07-05 10:05:00,63.97,64.03,63.95,64.03,5050.0,56.4225,56.4754,56.4048,56.4754,5050.0
2017-07-05 10:10:00,64.01,64.03,63.98,64.0,17169.0,56.4578,56.4754,56.4313,56.4489,17169.0
2017-07-05 10:15:00,64.0,64.0,63.95,63.99,12221.0,56.4489,56.4489,56.4048,56.4401,12221.0
2017-07-05 10:20:00,63.99,64.11,63.97,64.09,7490.0,56.4401,56.546,56.4225,56.5283,7490.0
2017-07-05 10:25:00,64.08,64.08,63.93,63.93,9565.0,56.5195,56.5195,56.3872,56.3872,9565.0
2017-07-05 10:30:00,63.94,63.96,63.92,63.96,6651.0,56.396,56.4137,56.3784,56.4137,6651.0
2017-07-05 10:35:00,63.94,63.97,63.84,63.85,12490.0,56.396,56.4225,56.3078,56.3166,12490.0
2017-07-05 10:40:00,63.85,63.92,63.85,63.87,8349.0,56.3166,56.3784,56.3166,56.3343,8349.0
2017-07-05 10:45:00,63.88,63.9,63.85,63.86,8629.0,56.3431,56.3607,56.3166,56.3255,8629.0
2017-07-05 10:50:00,63.86,63.88,63.78,63.88,11167.0,56.3255,56.3431,56.2549,56.3431,11167.0
2017-07-05 10:55:00,63.88,63.89,63.87,63.87,4928.0,56.3431,56.3519,56.3343,56.3343,4928.0
2017-07-05 11:00:00,63.88,63.97,63.87,63.9,11056.0,56.3431,56.4225,56.3343,56.3607,11056.0
2017-07-05 11:05:00,63.91,63.95,63.91,63.93,4842.0,56.3696,56.4048,56.3696,56.3872,4842.0
2017-07-05 11:10:00,63.94,63.98,63.94,63.95,4870.0,56.396,56.4313,56.396,56.4048,4870.0
2017-07-05 11:15:00,63.96,63.96,63.9,63.91,5432.0,56.4137,56.4137,56.3607,56.3696,5432.0
2017-07-05 11:20:00,63.92,63.96,63.9,63.96,3466.0,56.3784,56.4137,56.3607,56.4137,3466.0
2017-07-05 11:25:00,63.96,63.98,63.94,63.95,5848.0,56.4137,56.4313,56.396,56.4048,5848.0
2017-07-05 11:30:00,63.95,63.95,63.86,63.86,6955.0,56.4048,56.4048,56.3255,56.3255,6955.0
2017-07-05 11:35:00,63.88,63.91,63.87,63.88,8043.0,56.3431,56.3696,56.3343,56.3431,8043.0
2017-07-05 11:40:00,63.88,63.91,63.86,63.91,2362.0,56.3431,56.3696,56.3255,56.3696,2362.0
2017-07-05 11:45:00,63.9,63.91,63.83,63.83,6710.0,56.3607,56.3696,56.299,56.299,6710.0
2017-07-05 11:50:00,63.85,63.91,63.84,63.91,2500.0,56.3166,56.3696,56.3078,56.3696,2500.0
2017-07-05 11:55:00,63.9,63.92,63.87,63.87,4920.0,56.3607,56.3784,56.3343,56.3343,4920.0
2017-07-05 12:00:00,63.88,63.9,63.87,63.88,4282.0,56.3431,56.3607,56.3343,56.3431,4282.0
2017-07-05 12:05:00,63.87,63.9,63.87,63.9,2940.0,56.3343,56.3607,56.3343,56.3607,2940.0
2017-07-05 12:10:00,63.9,63.9,63.85,63.85,2824.0,56.3607,56.3607,56.3166,56.3166,2824.0
2017-07-05 12:15:00,63.86,63.92,63.86,63.91,3392.0,56.3255,56.3784,56.3255,56.3696,3392.0
2017-07-05 12:20:00,63.93,63.95,63.92,63.95,2184.0,56.3872,56.4048,56.3784,56.4048,2184.0
2017-07-05 12:25:00,63.95,63.98,63.94,63.94,3843.0,56.4048,56.4313,56.396,56.396,3843.0
2017-07-05 12:30:00,63.97,63.97,63.93,63.95,2460.0,56.4225,56.4225,56.3872,56.4048,2460.0
2017-07-05 12:35:00,63.94,63.98,63.93,63.95,7535.0,56.396,56.4313,56.3872,56.4048,7535.0
2017-07-05 12:40:00,63.95,63.99,63.95,63.99,3200.0,56.4048,56.4401,56.4048,56.4401,3200.0
2017-07-05 12:45:00,63.99,64.0,63.98,64.0,2501.0,56.4401,56.4489,56.4313,56.4489,2501.0
2017-07-05 12:50:00,64.0,64.01,63.99,64.0,2056.0,56.4489,56.4578,56.4401,56.4489,2056.0
2017-07-05 12:55:00,64.0,64.01,63.99,64.0,2518.0,56.4489,56.4578,56.4401,56.4489,2518.0
2017-07-05 13:00:00,64.0,64.01,63.98,64.01,5905.0,56.4489,56.4578,56.4313,56.4578,5905.0
2017-07-05 13:05:00,64.01,64.02,63.99,63.99,5319.0,56.4578,56.4666,56.4401,56.4401,5319.0
2017-07-05 13:10:00,64.01,64.01,63.99,64.0,2118.0,56.4578,56.4578,56.4401,56.4489,2118.0
2017-07-05 13:15:00,63.99,64.01,63.97,64.0,4661.0,56.4401,56.4578,56.4225,56.4489,4661.0
2017-07-05 13:20:00,64.0,64.01,63.97,63.97,5353.0,56.4489,56.4578,56.4225,56.4225,5353.0
2017-07-05 13:25:00,63.97,63.99,63.97,63.97,2100.0,56.4225,56.4401,56.4225,56.4225,2100.0
2017-07-05 13:30:00,63.98,63.98,63.94,63.94,3136.0,56.4313,56.4313,56.396,56.396,3136.0
2017-07-05 13:35:00,63.97,63.97,63.95,63.96,1799.0,56.4225,56.4225,56.4048,56.4137,1799.0
2017-07-05 13:40:00,63.97,63.97,63.91,63.91,5679.0,56.4225,56.4225,56.3696,56.3696,5679.0
2017-07-05 13:45:00,63.91,63.95,63.91,63.95,3026.0,56.3696,56.4048,56.3696,56.4048,3026.0
2017-07-05 13:50:00,63.93,63.97,63.92,63.97,9882.0,56.3872,56.4225,56.3784,56.4225,9882.0
2017-07-05 13:55:00,63.97,64.0,63.96,63.99,3210.0,56.4225,56.4489,56.4137,56.4401,3210.0
2017-07-05 14:00:00,63.98,64.02,63.97,63.97,5825.0,56.4313,56.4666,56.4225,56.4225,5825.0
2017-07-05 14:05:00,63.98,63.98,63.86,63.86,3974.0,56.4313,56.4313,56.3255,56.3255,3974.0
2017-07-05 14:10:00,63.88,63.94,63.87,63.94,5015.0,56.3431,56.396,56.3343,56.396,5015.0
2017-07-05 14:15:00,63.94,63.96,63.91,63.91,4624.0,56.396,56.4137,56.3696,56.3696,4624.0
2017-07-05 14:20:00,63.9,63.9,63.87,63.88,12495.0,56.3607,56.3607,56.3343,56.3431,12495.0
2017-07-05 14:25:00,63.89,63.94,63.89,63.94,7254.0,56.3519,56.396,56.3519,56.396,7254.0
2017-07-05 14:30:00,63.94,63.97,63.9,63.91,4816.0,56.396,56.4225,56.3607,56.3696,4816.0
2017-07-05 14:35:00,63.9,63.93,63.9,63.91,5563.0,56.3607,56.3872,56.3607,56.3696,5563.0
2017-07-05 14:40:00,63.9,63.92,63.88,63.89,4963.0,56.3607,56.3784,56.3431,56.3519,4963.0
2017-07-05 14:45:00,63.89,63.9,63.83,63.84,4551.0,56.3519,56.3607,56.299,56.3078,4551.0
2017-07-05 14:50:00,63.85,63.89,63.84,63.89,3966.0,56.3166,56.3519,56.3078,56.3519,3966.0
2017-07-05 14:55:00,63.89,63.91,63.87,63.9,6240.0,56.3519,56.3696,56.3343,56.3607,6240.0
2017-07-05 15:00:00,63.9,63.92,63.88,63.88,7872.0,56.3607,56.3784,56.3431,56.3431,7872.0
2017-07-05 15:05:00,63.87,63.93,63.87,63.91,6001.0,56.3343,56.3872,56.3343,56.3696,6001.0
2017-07-05 15:10:00,63.91,63.96,63.9,63.96,5069.0,56.3696,56.4137,56.3607,56.4137,5069.0
2017-07-05 15:15:00,63.96,63.98,63.96,63.97,7609.0,56.4137,56.4313,56.4137,56.4225,7609.0
2017-07-05 15:20:00,63.97,63.98,63.93,63.93,7506.0,56.4225,56.4313,56.3872,56.3872,7506.0
2017-07-05 15:25:00,63.93,63.97,63.92,63.96,8119.0,56.3872,56.4225,56.3784,56.4137,8119.0
2017-07-05 15:30:00,63.96,64.0,63.96,64.0,11893.0,56.4137,56.4489,56.4137,56.4489,11893.0
2017-07-05 15:35:00,64.0,64.01,63.97,63.99,11935.0,56.4489,56.4578,56.4225,56.4401,11935.0
2017-07-05 15:40:00,63.99,64.02,63.98,64.01,13263.0,56.4401,56.4666,56.4313,56.4578,13263.0
2017-07-05 15:45:00,64.0,64.01,63.97,63.98,16476.0,56.4489,56.4578,56.4225,56.4313,16476.0
2017-07-05 15:50:00,63.98,63.99,63.96,63.97,18764.0,56.4313,56.4401,56.4137,56.4225,18764.0
2017-07-05 15:55:00,63.97,64.04,63.96,63.99,65896.0,56.4225,56.4842,56.4137,56.4401,65896.0
2017-07-06 09:30:00,63.88,63.88,63.61,63.64,5159.0,56.3431,56.3431,56.105,56.1314,5159.0
2017-07-06 09:35:00,63.64,63.74,63.64,63.67,3222.0,56.1314,56.2196,56.1314,56.1579,3222.0
2017-07-06 09:40:00,63.62,63.65,63.58,63.63,6014.0,56.1138,56.1402,56.0785,56.1226,6014.0
2017-07-06 09:45:00,63.62,63.62,63.45,63.52,13062.0,56.1138,56.1138,55.9638,56.0256,13062.0
2017-07-06 09:50:00,63.56,63.68,63.56,63.66,1706.0,56.0609,56.1667,56.0609,56.1491,1706.0
2017-07-06 09:55:00,63.65,63.69,63.62,63.67,6215.0,56.1402,56.1755,56.1138,56.1579,6215.0
2017-07-06 10:00:00,63.68,63.7,63.65,63.67,3693.0,56.1667,56.1843,56.1402,56.1579,3693.0
2017-07-06 10:05:00,63.67,63.69,63.63,63.64,3609.0,56.1579,56.1755,56.1226,56.1314,3609.0
2017-07-06 10:10:00,63.68,63.68,63.66,63.67,4713.0,56.1667,56.1667,56.1491,56.1579,4713.0
2017-07-06 10:15:00,63.66,63.66,63.6,63.62,5603.0,56.1491,56.1491,56.0961,56.1138,5603.0
2017-07-06 10:20:00,63.62,63.63,63.56,63.56,5401.0,56.1138,56.1226,56.0609,56.0609,5401.0
2017-07-06 10:25:00,63.57,63.57,63.5,63.51,4566.0,56.0697,56.0697,56.0079,56.0168,4566.0
2017-07-06 10:30:00,63.48,63.52,63.48,63.5,5275.0,55.9903,56.0256,55.9903,56.0079,5275.0
2017-07-06 10:35:00,63.49,63.65,63.48,63.65,9727.0,55.9991,56.1402,55.9903,56.1402,9727.0
2017-07-06 10:40:00,63.67,63.7,63.67,63.68,2701.0,56.1579,56.1843,56.1579,56.1667,2701.0
2017-07-06 10:45:00,63.68,63.7,63.65,63.65,5379.0,56.1667,56.1843,56.1402,56.1402,5379.0
2017-07-06 10:50:00,63.64,63.67,63.61,63.66,5000.0,56.1314,56.1579,56.105,56.1491,5000.0
2017-07-06 10:55:00,63.66,63.67,63.65,63.65,1700.0,56.1491,56.1579,56.1402,56.1402,1700.0
2017-07-06 11:00:00,63.67,63.68,63.63,63.65,7109.0,56.1579,56.1667,56.1226,56.1402,7109.0
2017-07-06 11:05:00,63.65,63.65,63.61,63.64,6752.0,56.1402,56.1402,56.105,56.1314,6752.0
2017-07-06 11:10:00,63.63,63.68,63.63,63.68,5667.0,56.1226,56.1667,56.1226,56.1667,5667.0
2017-07-06 11:15:00,63.69,63.7,63.64,63.65,5644.0,56.1755,56.1843,56.1314,56.1402,5644.0
2017-07-06 11:20:00,63.67,63.67,63.64,63.65,3640.0,56.1579,56.1579,56.1314,56.1402,3640.0
2017-07-06 11:25:00,63.65,63.71,63.64,63.67,6952.0,56.1402,56.1932,56.1314,56.1579,6952.0
2017-07-06 11:30:00,63.67,63.67,63.63,63.64,3778.0,56.1579,56.1579,56.1226,56.1314,3778.0
2017-07-06 11:35:00,63.65,63.66,63.64,63.66,3401.0,56.1402,56.1491,56.1314,56.1491,3401.0
2017-07-06 11:40:00,63.66,63.7,63.66,63.69,4160.0,56.1491,56.1843,56.1491,56.1755,4160.0
2017-07-06 11:45:00,63.69,63.72,63.69,63.71,4451.0,56.1755,56.202,56.1755,56.1932,4451.0
2017-07-06 11:50:00,63.72,63.77,63.7,63.71,6586.0,56.202,56.2461,56.1843,56.1932,6586.0
2017-07-06 11:55:00,63.69,63.7,63.67,63.7,5312.0,56.1755,56.1843,56.1579,56.1843,5312.0
2017-07-06 12:00:00,63.7,63.75,63.7,63.73,3950.0,56.1843,56.2284,56.1843,56.2108,3950.0
2017-07-06 12:05:00,63.74,63.74,63.7,63.72,4518.0,56.2196,56.2196,56.1843,56.202,4518.0
2017-07-06 12:10:00,63.71,63.72,63.68,63.69,4981.0,56.1932,56.202,56.1667,56.1755,4981.0
2017-07-06 12:15:00,63.69,63.69,63.64,63.64,3200.0,56.1755,56.1755,56.1314,56.1314,3200.0
2017-07-06 12:20:00,63.65,63.67,63.65,63.67,4289.0,56.1402,56.1579,56.1402,56.1579,4289.0
2017-07-06 12:25:00,63.67,63.67,63.58,63.6,4051.0,56.1579,56.1579,56.0785,56.0961,4051.0
2017-07-06 12:30:00,63.59,63.59,63.58,63.58,2631.0,56.0873,56.0873,56.0785,56.0785,2631.0
2017-07-06 12:35:00,63.58,63.6,63.57,63.59,3700.0,56.0785,56.0961,56.0697,56.0873,3700.0
2017-07-06 12:40:00,63.59,63.64,63.58,63.64,4605.0,56.0873,56.1314,56.0785,56.1314,4605.0
2017-07-06 12:45:00,63.64,63.64,63.6,63.61,3025.0,56.1314,56.1314,56.0961,56.105,3025.0
2017-07-06 12:50:00,63.62,63.69,63.62,63.69,18633.0,56.1138,56.1755,56.1138,56.1755,18633.0
2017-07-06 12:55:00,63.68,63.72,63.68,63.72,4048.0,56.1667,56.202,56.1667,56.202,4048.0
2017-07-06 13:00:00,63.73,63.74,63.71,63.71,2926.0,56.2108,56.2196,56.1932,56.1932,2926.0
2017-07-06 13:05:00,63.71,63.73,63.71,63.71,1840.0,56.1932,56.2108,56.1932,56.1932,1840.0
2017-07-06 13:10:00,63.72,63.72,63.68,63.7,5452.0,56.202,56.202,56.1667,56.1843,5452.0
2017-07-06 13:15:00,63.71,63.78,63.7,63.78,3799.0,56.1932,56.2549,56.1843,56.2549,3799.0
2017-07-06 13:20:00,63.78,63.79,63.71,63.71,7853.0,56.2549,56.2637,56.1932,56.1932,7853.0
2017-07-06 13:25:00,63.72,63.77,63.72,63.75,5004.0,56.202,56.2461,56.202,56.2284,5004.0
2017-07-06 13:30:00,63.75,63.76,63.7,63.72,6300.0,56.2284,56.2373,56.1843,56.202,6300.0
2017-07-06 13:35:00,63.72,63.74,63.71,63.72,4600.0,56.202,56.2196,56.1932,56.202,4600.0
2017-07-06 13:40:00,63.72,63.72,63.67,63.69,6731.0,56.202,56.202,56.1579,56.1755,6731.0
2017-07-06 13:45:00,63.69,63.72,63.68,63.72,5539.0,56.1755,56.202,56.1667,56.202,5539.0
2017-07-06 13:50:00,63.72,63.74,63.67,63.7,6327.0,56.202,56.2196,56.1579,56.1843,6327.0
2017-07-06 13:55:00,63.7,63.73,63.68,63.69,6361.0,56.1843,56.2108,56.1667,56.1755,6361.0
2017-07-06 14:00:00,63.69,63.7,63.67,63.69,4700.0,56.1755,56.1843,56.1579,56.1755,4700.0
2017-07-06 14:05:00,63.69,63.71,63.66,63.71,7756.0,56.1755,56.1932,56.1491,56.1932,7756.0
2017-07-06 14:10:00,63.72,63.72,63.67,63.67,6016.0,56.202,56.202,56.1579,56.1579,6016.0
2017-07-06 14:15:00,63.67,63.68,63.6,63.6,9790.0,56.1579,56.1667,56.0961,56.0961,9790.0
2017-07-06 14:20:00,63.61,63.63,63.6,63.61,4151.0,56.105,56.1226,56.0961,56.105,4151.0
2017-07-06 14:25:00,63.61,63.61,63.6,63.61,1900.0,56.105,56.105,56.0961,56.105,1900.0
2017-07-06 14:30:00,63.6,63.61,63.58,63.61,9918.0,56.0961,56.105,56.0785,56.105,9918.0
2017-07-06 14:35:00,63.6,63.63,63.58,63.6,7351.0,56.0961,56.1226,56.0785,56.0961,7351.0
2017-07-06 14:40:00,63.6,63.64,63.59,63.63,6526.0,56.0961,56.1314,56.0873,56.1226,6526.0
2017-07-06 14:45:00,63.63,63.63,63.6,63.61,5751.0,56.1226,56.1226,56.0961,56.105,5751.0
2017-07-06 14:50:00,63.62,63.62,63.58,63.6,4700.0,56.1138,56.1138,56.0785,56.0961,4700.0
2017-07-06 14:55:00,63.6,63.62,63.6,63.62,4398.0,56.0961,56.1138,56.0961,56.1138,4398.0
2017-07-06 15:00:00,63.61,63.63,63.6,63.61,9643.0,56.105,56.1226,56.0961,56.105,9643.0
2017-07-06 15:05:00,63.61,63.61,63.58,63.58,10284.0,56.105,56.105,56.0785,56.0785,10284.0
2017-07-06 15:10:00,63.58,63.59,63.55,63.55,6935.0,56.0785,56.0873,56.052,56.052,6935.0
2017-07-06 15:15:00,63.55,63.61,63.55,63.61,6587.0,56.052,56.105,56.052,56.105,6587.0
2017-07-06 15:20:00,63.61,63.62,63.6,63.61,9084.0,56.105,56.1138,56.0961,56.105,9084.0
2017-07-06 15:25:00,63.61,63.61,63.54,63.54,18959.0,56.105,56.105,56.0432,56.0432,18959.0
2017-07-06 15:30:00,63.55,63.57,63.52,63.53,13202.0,56.052,56.0697,56.0256,56.0344,13202.0
2017-07-06 15:35:00,63.53,63.53,63.49,63.52,11852.0,56.0344,56.0344,55.9991,56.0256,11852.0
2017-07-06 15:40:00,63.51,63.54,63.49,63.49,18133.0,56.0168,56.0432,55.9991,55.9991,18133.0
2017-07-06 15:45:00,63.5,63.58,63.5,63.55,17392.0,56.0079,56.0785,56.0079,56.052,17392.0
2017-07-06 15:50:00,63.54,63.59,63.54,63.58,22450.0,56.0432,56.0873,56.0432,56.0785,22450.0
2017-07-06 15:55:00,63.58,63.62,63.57,63.57,51142.0,56.0785,56.1138,56.0697,56.0697,51142.0
2017-07-07 09:30:00,63.71,63.81,63.65,63.66,8257.0,56.1932,56.2814,56.1402,56.1491,8257.0
2017-07-07 09:35:00,63.79,63.87,63.76,63.76,5416.0,56.2637,56.3343,56.2373,56.2373,5416.0
2017-07-07 09:40:00,63.78,63.83,63.77,63.77,3300.0,56.2549,56.299,56.2461,56.2461,3300.0
2017-07-07 09:45:00,63.8,63.85,63.75,63.85,3390.0,56.2725,56.3166,56.2284,56.3166,3390.0
2017-07-07 09:50:00,63.86,63.89,63.86,63.88,6027.0,56.3255,56.3519,56.3255,56.3431,6027.0
2017-07-07 09:55:00,63.87,63.91,63.87,63.88,7315.0,56.3343,56.3696,56.3343,56.3431,7315.0
2017-07-07 10:00:00,63.85,63.88,63.8,63.8,7972.0,56.3166,56.3431,56.2725,56.2725,7972.0
2017-07-07 10:05:00,63.81,63.84,63.8,63.82,8112.0,56.2814,56.3078,56.2725,56.2902,8112.0
2017-07-07 10:10:00,63.82,63.82,63.78,63.81,7350.0,56.2902,56.2902,56.2549,56.2814,7350.0
2017-07-07 10:15:00,63.85,63.85,63.83,63.84,2715.0,56.3166,56.3166,56.299,56.3078,2715.0
2017-07-07 10:20:00,63.84,63.84,63.78,63.78,9366.0,56.3078,56.3078,56.2549,56.2549,9366.0
2017-07-07 10:25:00,63.77,63.85,63.77,63.82,9973.0,56.2461,56.3166,56.2461,56.2902,9973.0
2017-07-07 10:30:00,63.83,63.94,63.82,63.89,11637.0,56.299,56.396,56.2902,56.3519,11637.0
2017-07-07 10:35:00,63.89,63.94,63.89,63.94,5854.0,56.3519,56.396,56.3519,56.396,5854.0
2017-07-07 10:40:00,63.94,63.98,63.93,63.97,7111.0,56.396,56.4313,56.3872,56.4225,7111.0
2017-07-07 10:45:00,63.97,64.01,63.95,63.98,5038.0,56.4225,56.4578,56.4048,56.4313,5038.0
2017-07-07 10:50:00,63.98,64.07,63.97,64.01,9006.0,56.4313,56.5107,56.4225,56.4578,9006.0
2017-07-07 10:55:00,64.02,64.04,63.99,63.99,4082.0,56.4666,56.4842,56.4401,56.4401,4082.0
2017-07-07 11:00:00,63.99,64.02,63.98,64.0,4945.0,56.4401,56.4666,56.4313,56.4489,4945.0
2017-07-07 11:05:00,63.99,64.0,63.93,63.97,8140.0,56.4401,56.4489,56.3872,56.4225,8140.0
2017-07-07 11:10:00,63.97,64.0,63.97,63.99,2834.0,56.4225,56.4489,56.4225,56.4401,2834.0
2017-07-07 11:15:00,63.99,64.0,63.97,63.98,5389.0,56.4401,56.4489,56.4225,56.4313,5389.0
2017-07-07 11:20:00,63.97,64.05,63.95,64.04,5820.0,56.4225,56.493,56.4048,56.4842,5820.0
2017-07-07 11:25:00,64.03,64.05,63.99,64.04,2822.0,56.4754,56.493,56.4401,56.4842,2822.0
2017-07-07 11:30:00,64.05,64.1,64.05,64.09,1701.0,56.493,56.5371,56.493,56.5283,1701.0
2017-07-07 11:35:00,64.1,64.12,64.08,64.1,4901.0,56.5371,56.5548,56.5195,56.5371,4901.0
2017-07-07 11:40:00,64.1,64.11,64.07,64.07,1905.0,56.5371,56.546,56.5107,56.5107,1905.0
2017-07-07 11:45:00,64.08,64.08,64.04,64.08,4094.0,56.5195,56.5195,56.4842,56.5195,4094.0
2017-07-07 11:50:00,64.08,64.12,64.08,64.11,3774.0,56.5195,56.5548,56.5195,56.546,3774.0
2017-07-07 11:55:00,64.11,64.15,64.1,64.11,5899.0,56.546,56.5812,56.5371,56.546,5899.0
2017-07-07 12:00:00,64.11,64.15,64.11,64.14,2401.0,56.546,56.5812,56.546,56.5724,2401.0
2017-07-07 12:05:00,64.14,64.17,64.14,64.15,4301.0,56.5724,56.5989,56.5724,56.5812,4301.0
2017-07-07 12:10:00,64.15,64.17,64.13,64.16,5645.0,56.5812,56.5989,56.5636,56.5901,5645.0
2017-07-07 12:15:00,64.17,64.17,64.13,64.13,2051.0,56.5989,56.5989,56.5636,56.5636,2051.0
2017-07-07 12:20:00,64.14,64.17,64.13,64.17,2700.0,56.5724,56.5989,56.5636,56.5989,2700.0
2017-07-07 12:25:00,64.18,64.18,64.14,64.14,4683.0,56.6077,56.6077,56.5724,56.5724,4683.0
2017-07-07 12:30:00,64.15,64.16,64.15,64.16,3400.0,56.5812,56.5901,56.5812,56.5901,3400.0
2017-07-07 12:35:00,64.16,64.16,64.14,64.14,2895.0,56.5901,56.5901,56.5724,56.5724,2895.0
2017-07-07 12:40:00,64.14,64.16,64.13,64.16,3070.0,56.5724,56.5901,56.5636,56.5901,3070.0
2017-07-07 12:45:00,64.16,64.18,64.13,64.13,3750.0,56.5901,56.6077,56.5636,56.5636,3750.0
2017-07-07 12:50:00,64.14,64.19,64.14,64.19,4205.0,56.5724,56.6165,56.5724,56.6165,4205.0
2017-07-07 12:55:00,64.18,64.2,64.16,64.2,2200.0,56.6077,56.6253,56.5901,56.6253,2200.0
2017-07-07 13:00:00,64.19,64.24,64.19,64.23,4683.0,56.6165,56.6606,56.6165,56.6518,4683.0
2017-07-07 13:05:00,64.23,64.24,64.2,64.21,3102.0,56.6518,56.6606,56.6253,56.6342,3102.0
2017-07-07 13:10:00,64.22,64.23,64.2,64.2,2000.0,56.643,56.6518,56.6253,56.6253,2000.0
2017-07-07 13:15:00,64.21,64.22,64.2,64.22,5038.0,56.6342,56.643,56.6253,56.643,5038.0
2017-07-07 13:20:00,64.22,64.23,64.21,64.23,1873.0,56.643,56.6518,56.6342,56.6518,1873.0
2017-07-07 13:25:00,64.22,64.22,64.17,64.18,3300.0,56.643,56.643,56.5989,56.6077,3300.0
2017-07-07 13:30:00,64.17,64.22,64.17,64.21,2747.0,56.5989,56.643,56.5989,56.6342,2747.0
2017-07-07 13:35:00,64.21,64.22,64.2,64.2,1531.0,56.6342,56.643,56.6253,56.6253,1531.0
2017-07-07 13:40:00,64.21,64.21,64.2,64.21,1800.0,56.6342,56.6342,56.6253,56.6342,1800.0
2017-07-07 13:45:00,64.22,64.22,64.17,64.19,5708.0,56.643,56.643,56.5989,56.6165,5708.0
2017-07-07 13:50:00,64.19,64.2,64.18,64.19,2587.0,56.6165,56.6253,56.6077,56.6165,2587.0
2017-07-07 13:55:00,64.19,64.19,64.13,64.14,4249.0,56.6165,56.6165,56.5636,56.5724,4249.0
2017-07-07 14:00:00,64.14,64.17,64.12,64.16,5600.0,56.5724,56.5989,56.5548,56.5901,5600.0
2017-07-07 14:05:00,64.15,64.16,64.12,64.12,2928.0,56.5812,56.5901,56.5548,56.5548,2928.0
2017-07-07 14:10:00,64.13,64.15,64.12,64.13,3189.0,56.5636,56.5812,56.5548,56.5636,3189.0
2017-07-07 14:15:00,64.14,64.15,64.12,64.13,4186.0,56.5724,56.5812,56.5548,56.5636,4186.0
2017-07-07 14:20:00,64.12,64.13,64.1,64.1,2885.0,56.5548,56.5636,56.5371,56.5371,2885.0
2017-07-07 14:25:00,64.1,64.11,64.08,64.1,4483.0,56.5371,56.546,56.5195,56.5371,4483.0
2017-07-07 14:30:00,64.12,64.12,64.08,64.08,3702.0,56.5548,56.5548,56.5195,56.5195,3702.0
2017-07-07 14:35:00,64.09,64.11,64.08,64.1,3603.0,56.5283,56.546,56.5195,56.5371,3603.0
2017-07-07 14:40:00,64.1,64.12,64.09,64.12,4086.0,56.5371,56.5548,56.5283,56.5548,4086.0
2017-07-07 14:45:00,64.11,64.11,64.09,64.09,4204.0,56.546,56.546,56.5283,56.5283,4204.0
2017-07-07 14:50:00,64.09,64.1,64.07,64.07,6723.0,56.5283,56.5371,56.5107,56.5107,6723.0
2017-07-07 14:55:00,64.06,64.07,64.03,64.05,5924.0,56.5019,56.5107,56.4754,56.493,5924.0
2017-07-07 15:00:00,64.05,64.05,64.02,64.03,3396.0,56.493,56.493,56.4666,56.4754,3396.0
2017-07-07 15:05:00,64.03,64.08,64.03,64.07,7360.0,56.4754,56.5195,56.4754,56.5107,7360.0
2017-07-07 15:10:00,64.07,64.08,64.05,64.08,5637.0,56.5107,56.5195,56.493,56.5195,5637.0
2017-07-07 15:15:00,64.07,64.1,64.07,64.1,3516.0,56.5107,56.5371,56.5107,56.5371,3516.0
2017-07-07 15:20:00,64.1,64.1,64.09,64.1,2960.0,56.5371,56.5371,56.5283,56.5371,2960.0
2017-07-07 15:25:00,64.1,64.14,64.08,64.14,6068.0,56.5371,56.5724,56.5195,56.5724,6068.0
2017-07-07 15:30:00,64.13,64.13,64.1,64.11,9494.0,56.5636,56.5636,56.5371,56.546,9494.0
2017-07-07 15:35:00,64.11,64.11,64.07,64.09,8255.0,56.546,56.546,56.5107,56.5283,8255.0
2017-07-07 15:40:00,64.09,64.11,64.07,64.08,10937.0,56.5283,56.546,56.5107,56.5195,10937.0
2017-07-07 15:45:00,64.08,64.1,64.06,64.07,11418.0,56.5195,56.5371,56.5019,56.5107,11418.0
2017-07-07 15:50:00,64.06,64.08,64.06,64.07,11566.0,56.5019,56.5195,56.5019,56.5107,11566.0
2017-07-07 15:55:00,64.08,64.1,64.05,64.08,39729.0,56.5195,56.5371,56.493,56.5195,39729.0
2017-07-10 09:30:00,64.19,64.32,64.19,64.24,12928.0,56.6165,56.7312,56.6165,56.6606,12928.0
2017-07-10 09:35:00,64.23,64.24,64.12,64.14,3623.0,56.6518,56.6606,56.5548,56.5724,3623.0
2017-07-10 09:40:00,64.1,64.19,64.1,64.12,4949.0,56.5371,56.6165,56.5371,56.5548,4949.0
2017-07-10 09:45:00,64.1,64.16,64.08,64.13,4400.0,56.5371,56.5901,56.5195,56.5636,4400.0
2017-07-10 09:50:00,64.18,64.25,64.18,64.23,1319.0,56.6077,56.6694,56.6077,56.6518,1319.0
2017-07-10 09:55:00,64.24,64.3,64.21,64.3,2311.0,56.6606,56.7135,56.6342,56.7135,2311.0
2017-07-10 10:00:00,64.29,64.33,64.25,64.33,6870.0,56.7047,56.74,56.6694,56.74,6870.0
2017-07-10 10:05:00,64.31,64.32,64.28,64.3,4049.0,56.7224,56.7312,56.6959,56.7135,4049.0
2017-07-10 10:10:00,64.29,64.32,64.27,64.28,3146.0,56.7047,56.7312,56.6871,56.6959,3146.0
2017-07-10 10:15:00,64.3,64.31,64.28,64.3,2251.0,56.7135,56.7224,56.6959,56.7135,2251.0
2017-07-10 10:20:00,64.31,64.36,64.31,64.35,3928.0,56.7224,56.7665,56.7224,56.7576,3928.0
2017-07-10 10:25:00,64.36,64.36,64.33,64.35,4803.0,56.7665,56.7665,56.74,56.7576,4803.0
2017-07-10 10:30:00,64.34,64.36,64.32,64.35,2306.0,56.7488,56.7665,56.7312,56.7576,2306.0
2017-07-10 10:35:00,64.34,64.36,64.33,64.34,4139.0,56.7488,56.7665,56.74,56.7488,4139.0
2017-07-10 10:40:00,64.35,64.4,64.35,64.39,3600.0,56.7576,56.8018,56.7576,56.7929,3600.0
2017-07-10 10:45:00,64.39,64.39,64.37,64.37,1250.0,56.7929,56.7929,56.7753,56.7753,1250.0
2017-07-10 10:50:00,64.37,64.42,64.35,64.41,3537.0,56.7753,56.8194,56.7576,56.8106,3537.0
2017-07-10 10:55:00,64.41,64.45,64.4,64.4,4184.0,56.8106,56.8459,56.8018,56.8018,4184.0
2017-07-10 11:00:00,64.4,64.43,64.4,64.41,2393.0,56.8018,56.8282,56.8018,56.8106,2393.0
2017-07-10 11:05:00,64.41,64.48,64.41,64.48,4933.0,56.8106,56.8723,56.8106,56.8723,4933.0
2017-07-10 11:10:00,64.48,64.48,64.42,64.42,3008.0,56.8723,56.8723,56.8194,56.8194,3008.0
2017-07-10 11:15:00,64.42,64.43,64.37,64.38,4069.0,56.8194,56.8282,56.7753,56.7841,4069.0
2017-07-10 11:20:00,64.38,64.42,64.38,64.42,2458.0,56.7841,56.8194,56.7841,56.8194,2458.0
2017-07-10 11:25:00,64.42,64.43,64.39,64.41,4019.0,56.8194,56.8282,56.7929,56.8106,4019.0
2017-07-10 11:30:00,64.41,64.45,64.4,64.45,2254.0,56.8106,56.8459,56.8018,56.8459,2254.0
2017-07-10 11:35:00,64.46,64.46,64.41,64.42,4541.0,56.8547,56.8547,56.8106,56.8194,4541.0
2017-07-10 11:40:00,64.42,64.42,64.4,64.41,1300.0,56.8194,56.8194,56.8018,56.8106,1300.0
2017-07-10 11:45:00,64.41,64.43,64.4,64.4,2950.0,56.8106,56.8282,56.8018,56.8018,2950.0
2017-07-10 11:50:00,64.41,64.42,64.39,64.39,1310.0,56.8106,56.8194,56.7929,56.7929,1310.0
2017-07-10 11:55:00,64.4,64.4,64.38,64.38,2300.0,56.8018,56.8018,56.7841,56.7841,2300.0
2017-07-10 12:00:00,64.39,64.4,64.39,64.4,2698.0,56.7929,56.8018,56.7929,56.8018,2698.0
2017-07-10 12:05:00,64.4,64.4,64.35,64.35,2716.0,56.8018,56.8018,56.7576,56.7576,2716.0
2017-07-10 12:10:00,64.36,64.36,64.34,64.34,2002.0,56.7665,56.7665,56.7488,56.7488,2002.0
2017-07-10 12:15:00,64.34,64.38,64.34,64.38,3404.0,56.7488,56.7841,56.7488,56.7841,3404.0
2017-07-10 12:20:00,64.38,64.41,64.37,64.41,3550.0,56.7841,56.8106,56.7753,56.8106,3550.0
2017-07-10 12:25:00,64.4,64.42,64.39,64.39,4578.0,56.8018,56.8194,56.7929,56.7929,4578.0
2017-07-10 12:30:00,64.39,64.42,64.39,64.4,4321.0,56.7929,56.8194,56.7929,56.8018,4321.0
2017-07-10 12:35:00,64.4,64.43,64.38,64.41,5200.0,56.8018,56.8282,56.7841,56.8106,5200.0
2017-07-10 12:40:00,64.41,64.43,64.41,64.42,1793.0,56.8106,56.8282,56.8106,56.8194,1793.0
2017-07-10 12:45:00,64.41,64.43,64.41,64.42,4142.0,56.8106,56.8282,56.8106,56.8194,4142.0
2017-07-10 12:50:00,64.42,64.43,64.42,64.43,1100.0,56.8194,56.8282,56.8194,56.8282,1100.0
2017-07-10 12:55:00,64.42,64.47,64.42,64.44,6651.0,56.8194,56.8635,56.8194,56.837,6651.0
2017-07-10 13:00:00,64.44,64.45,64.43,64.44,3782.0,56.837,56.8459,56.8282,56.837,3782.0
2017-07-10 13:05:00,64.44,64.44,64.44,64.44,300.0,56.837,56.837,56.837,56.837,300.0
2017-07-10 13:10:00,64.43,64.46,64.43,64.44,4745.0,56.8282,56.8547,56.8282,56.837,4745.0
2017-07-10 13:15:00,64.44,64.44,64.43,64.43,856.0,56.837,56.837,56.8282,56.8282,856.0
2017-07-10 13:20:00,64.44,64.45,64.43,64.45,3894.0,56.837,56.8459,56.8282,56.8459,3894.0
2017-07-10 13:25:00,64.44,64.45,64.44,64.45,3069.0,56.837,56.8459,56.837,56.8459,3069.0
2017-07-10 13:30:00,64.45,64.46,64.45,64.45,4947.0,56.8459,56.8547,56.8459,56.8459,4947.0
2017-07-10 13:35:00,64.45,64.46,64.43,64.43,3862.0,56.8459,56.8547,56.8282,56.8282,3862.0
2017-07-10 13:40:00,64.43,64.46,64.43,64.45,5161.0,56.8282,56.8547,56.8282,56.8459,5161.0
2017-07-10 13:45:00,64.45,64.46,64.45,64.45,3886.0,56.8459,56.8547,56.8459,56.8459,3886.0
2017-07-10 13:50:00,64.45,64.47,64.45,64.46,4968.0,56.8459,56.8635,56.8459,56.8547,4968.0
2017-07-10 13:55:00,64.46,64.47,64.45,64.46,2328.0,56.8547,56.8635,56.8459,56.8547,2328.0
2017-07-10 14:00:00,64.46,64.46,64.41,64.42,3551.0,56.8547,56.8547,56.8106,56.8194,3551.0
2017-07-10 14:05:00,64.42,64.42,64.35,64.35,7924.0,56.8194,56.8194,56.7576,56.7576,7924.0
2017-07-10 14:10:00,64.36,64.4,64.36,64.4,8394.0,56.7665,56.8018,56.7665,56.8018,8394.0
2017-07-10 14:15:00,64.4,64.42,64.4,64.41,1952.0,56.8018,56.8194,56.8018,56.8106,1952.0
2017-07-10 14:20:00,64.42,64.45,64.42,64.43,4371.0,56.8194,56.8459,56.8194,56.8282,4371.0
2017-07-10 14:25:00,64.43,64.43,64.43,64.43,1600.0,56.8282,56.8282,56.8282,56.8282,1600.0
2017-07-10 14:30:00,64.42,64.43,64.41,64.42,4541.0,56.8194,56.8282,56.8106,56.8194,4541.0
2017-07-10 14:35:00,64.43,64.46,64.41,64.45,16061.0,56.8282,56.8547,56.8106,56.8459,16061.0
2017-07-10 14:40:00,64.45,64.46,64.44,64.45,7303.0,56.8459,56.8547,56.837,56.8459,7303.0
2017-07-10 14:45:00,64.46,64.47,64.45,64.46,7483.0,56.8547,56.8635,56.8459,56.8547,7483.0
2017-07-10 14:50:00,64.46,64.47,64.45,64.45,4908.0,56.8547,56.8635,56.8459,56.8459,4908.0
2017-07-10 14:55:00,64.45,64.47,64.45,64.46,3972.0,56.8459,56.8635,56.8459,56.8547,3972.0
2017-07-10 15:00:00,64.46,64.46,64.45,64.46,1913.0,56.8547,56.8547,56.8459,56.8547,1913.0
2017-07-10 15:05:00,64.45,64.46,64.45,64.45,7626.0,56.8459,56.8547,56.8459,56.8459,7626.0
2017-07-10 15:10:00,64.45,64.47,64.45,64.46,13985.0,56.8459,56.8635,56.8459,56.8547,13985.0
2017-07-10 15:15:00,64.46,64.47,64.43,64.46,14070.0,56.8547,56.8635,56.8282,56.8547,14070.0
2017-07-10 15:20:00,64.45,64.46,64.44,64.46,4141.0,56.8459,56.8547,56.837,56.8547,4141.0
2017-07-10 15:25:00,64.46,64.48,64.44,64.48,13830.0,56.8547,56.8723,56.837,56.8723,13830.0
2017-07-10 15:30:00,64.47,64.49,64.46,64.49,12502.0,56.8635,56.8811,56.8547,56.8811,12502.0
2017-07-10 15:35:00,64.48,64.49,64.47,64.47,9484.0,56.8723,56.8811,56.8635,56.8635,9484.0
2017-07-10 15:40:00,64.47,64.51,64.46,64.46,18510.0,56.8635,56.8988,56.8547,56.8547,18510.0
2017-07-10 15:45:00,64.46,64.46,64.41,64.42,17389.0,56.8547,56.8547,56.8106,56.8194,17389.0
2017-07-10 15:50:00,64.43,64.43,64.37,64.38,32837.0,56.8282,56.8282,56.7753,56.7841,32837.0
2017-07-10 15:55:00,64.38,64.39,64.33,64.36,67038.0,56.7841,56.7929,56.74,56.7665,67038.0
2017-07-11 09:30:00,64.41,64.64,64.37,64.63,15107.0,56.8106,57.0134,56.7753,57.0046,15107.0
2017-07-11 09:35:00,64.56,64.6,64.37,64.46,10674.0,56.9429,56.9782,56.7753,56.8547,10674.0
2017-07-11 09:40:00,64.47,64.51,64.44,64.49,5355.0,56.8635,56.8988,56.837,56.8811,5355.0
2017-07-11 09:45:00,64.49,64.52,64.37,64.44,14208.0,56.8811,56.9076,56.7753,56.837,14208.0
2017-07-11 09:50:00,64.45,64.49,64.44,64.47,4910.0,56.8459,56.8811,56.837,56.8635,4910.0
2017-07-11 09:55:00,64.46,64.47,64.42,64.44,4400.0,56.8547,56.8635,56.8194,56.837,4400.0
2017-07-11 10:00:00,64.43,64.51,64.41,64.51,5015.0,56.8282,56.8988,56.8106,56.8988,5015.0
2017-07-11 10:05:00,64.5,64.54,64.47,64.48,8179.0,56.89,56.9252,56.8635,56.8723,8179.0
2017-07-11 10:10:00,64.48,64.52,64.46,64.5,5800.0,56.8723,56.9076,56.8547,56.89,5800.0
2017-07-11 10:15:00,64.49,64.52,64.49,64.51,6316.0,56.8811,56.9076,56.8811,56.8988,6316.0
2017-07-11 10:20:00,64.51,64.53,64.48,64.53,7966.0,56.8988,56.9164,56.8723,56.9164,7966.0
2017-07-11 10:25:00,64.52,64.53,64.49,64.51,5671.0,56.9076,56.9164,56.8811,56.8988,5671.0
2017-07-11 10:30:00,64.51,64.57,64.49,64.54,9036.0,56.8988,56.9517,56.8811,56.9252,9036.0
2017-07-11 10:35:00,64.55,64.58,64.54,64.58,5679.0,56.9341,56.9605,56.9252,56.9605,5679.0
2017-07-11 10:40:00,64.57,64.59,64.53,64.59,4720.0,56.9517,56.9693,56.9164,56.9693,4720.0
2017-07-11 10:45:00,64.58,64.59,64.55,64.59,4438.0,56.9605,56.9693,56.9341,56.9693,4438.0
2017-07-11 10:50:00,64.58,64.59,64.5,64.5,6629.0,56.9605,56.9693,56.89,56.89,6629.0
2017-07-11 10:55:00,64.49,64.54,64.49,64.54,5576.0,56.8811,56.9252,56.8811,56.9252,5576.0
2017-07-11 11:00:00,64.54,64.54,64.5,64.5,4950.0,56.9252,56.9252,56.89,56.89,4950.0
2017-07-11 11:05:00,64.5,64.52,64.49,64.49,5601.0,56.89,56.9076,56.8811,56.8811,5601.0
2017-07-11 11:10:00,64.5,64.5,64.36,64.38,12413.0,56.89,56.89,56.7665,56.7841,12413.0
2017-07-11 11:15:00,64.39,64.39,64.35,64.35,4211.0,56.7929,56.7929,56.7576,56.7576,4211.0
2017-07-11 11:20:00,64.35,64.35,64.23,64.25,6500.0,56.7576,56.7576,56.6518,56.6694,6500.0
2017-07-11 11:25:00,64.23,64.24,64.15,64.24,5023.0,56.6518,56.6606,56.5812,56.6606,5023.0
2017-07-11 11:30:00,64.23,64.31,64.2,64.26,6788.0,56.6518,56.7224,56.6253,56.6783,6788.0
2017-07-11 11:35:00,64.25,64.3,64.23,64.25,4708.0,56.6694,56.7135,56.6518,56.6694,4708.0
2017-07-11 11:40:00,64.26,64.27,64.21,64.26,4548.0,56.6783,56.6871,56.6342,56.6783,4548.0
2017-07-11 11:45:00,64.27,64.32,64.25,64.31,4785.0,56.6871,56.7312,56.6694,56.7224,4785.0
2017-07-11 11:50:00,64.32,64.33,64.3,64.3,4463.0,56.7312,56.74,56.7135,56.7135,4463.0
2017-07-11 11:55:00,64.3,64.33,64.3,64.3,3426.0,56.7135,56.74,56.7135,56.7135,3426.0
2017-07-11 12:00:00,64.31,64.31,64.27,64.27,4409.0,56.7224,56.7224,56.6871,56.6871,4409.0
2017-07-11 12:05:00,64.26,64.26,64.18,64.2,4201.0,56.6783,56.6783,56.6077,56.6253,4201.0
2017-07-11 12:10:00,64.21,64.21,64.18,64.2,3744.0,56.6342,56.6342,56.6077,56.6253,3744.0
2017-07-11 12:15:00,64.19,64.19,64.13,64.15,7110.0,56.6165,56.6165,56.5636,56.5812,7110.0
2017-07-11 12:20:00,64.15,64.16,64.14,64.14,3148.0,56.5812,56.5901,56.5724,56.5724,3148.0
2017-07-11 12:25:00,64.14,64.16,64.12,64.15,3340.0,56.5724,56.5901,56.5548,56.5812,3340.0
2017-07-11 12:30:00,64.14,64.16,64.13,64.15,3900.0,56.5724,56.5901,56.5636,56.5812,3900.0
2017-07-11 12:35:00,64.16,64.16,64.12,64.12,2524.0,56.5901,56.5901,56.5548,56.5548,2524.0
2017-07-11 12:40:00,64.12,64.19,64.11,64.19,2719.0,56.5548,56.6165,56.546,56.6165,2719.0
2017-07-11 12:45:00,64.2,64.21,64.19,64.21,2550.0,56.6253,56.6342,56.6165,56.6342,2550.0
2017-07-11 12:50:00,64.21,64.24,64.21,64.24,2400.0,56.6342,56.6606,56.6342,56.6606,2400.0
2017-07-11 12:55:00,64.24,64.26,64.22,64.22,4901.0,56.6606,56.6783,56.643,56.643,4901.0
2017-07-11 13:00:00,64.23,64.25,64.22,64.22,2903.0,56.6518,56.6694,56.643,56.643,2903.0
2017-07-11 13:05:00,64.22,64.24,64.2,64.2,2700.0,56.643,56.6606,56.6253,56.6253,2700.0
2017-07-11 13:10:00,64.2,64.2,64.16,64.17,3600.0,56.6253,56.6253,56.5901,56.5989,3600.0
2017-07-11 13:15:00,64.18,64.19,64.18,64.19,2374.0,56.6077,56.6165,56.6077,56.6165,2374.0
2017-07-11 13:20:00,64.2,64.21,64.19,64.2,3338.0,56.6253,56.6342,56.6165,56.6253,3338.0
2017-07-11 13:25:00,64.19,64.19,64.13,64.13,3396.0,56.6165,56.6165,56.5636,56.5636,3396.0
2017-07-11 13:30:00,64.13,64.16,64.12,64.12,4265.0,56.5636,56.5901,56.5548,56.5548,4265.0
2017-07-11 13:35:00,64.13,64.13,64.12,64.13,3235.0,56.5636,56.5636,56.5548,56.5636,3235.0
2017-07-11 13:40:00,64.14,64.2,64.12,64.2,10765.0,56.5724,56.6253,56.5548,56.6253,10765.0
2017-07-11 13:45:00,64.19,64.21,64.18,64.21,2600.0,56.6165,56.6342,56.6077,56.6342,2600.0
2017-07-11 13:50:00,64.22,64.22,64.18,64.2,4634.0,56.643,56.643,56.6077,56.6253,4634.0
2017-07-11 13:55:00,64.21,64.23,64.2,64.22,3856.0,56.6342,56.6518,56.6253,56.643,3856.0
2017-07-11 14:00:00,64.23,64.29,64.23,64.25,5294.0,56.6518,56.7047,56.6518,56.6694,5294.0
2017-07-11 14:05:00,64.24,64.24,64.22,64.24,4274.0,56.6606,56.6606,56.643,56.6606,4274.0
2017-07-11 14:10:00,64.24,64.25,64.22,64.23,2931.0,56.6606,56.6694,56.643,56.6518,2931.0
2017-07-11 14:15:00,64.22,64.22,64.17,64.19,6027.0,56.643,56.643,56.5989,56.6165,6027.0
2017-07-11 14:20:00,64.19,64.24,64.19,64.2,4083.0,56.6165,56.6606,56.6165,56.6253,4083.0
2017-07-11 14:25:00,64.2,64.2,64.17,64.19,3250.0,56.6253,56.6253,56.5989,56.6165,3250.0
2017-07-11 14:30:00,64.19,64.21,64.19,64.2,4684.0,56.6165,56.6342,56.6165,56.6253,4684.0
2017-07-11 14:35:00,64.2,64.22,64.2,64.22,3537.0,56.6253,56.643,56.6253,56.643,3537.0
2017-07-11 14:40:00,64.21,64.22,64.21,64.22,2974.0,56.6342,56.643,56.6342,56.643,2974.0
2017-07-11 14:45:00,64.22,64.24,64.2,64.23,5577.0,56.643,56.6606,56.6253,56.6518,5577.0
2017-07-11 14:50:00,64.22,64.22,64.19,64.21,4010.0,56.643,56.643,56.6165,56.6342,4010.0
2017-07-11 14:55:00,64.22,64.25,64.22,64.25,4834.0,56.643,56.6694,56.643,56.6694,4834.0
2017-07-11 15:00:00,64.25,64.25,64.22,64.23,4217.0,56.6694,56.6694,56.643,56.6518,4217.0
2017-07-11 15:05:00,64.22,64.26,64.22,64.24,8173.0,56.643,56.6783,56.643,56.6606,8173.0
2017-07-11 15:10:00,64.25,64.29,64.25,64.28,3969.0,56.6694,56.7047,56.6694,56.6959,3969.0
2017-07-11 15:15:00,64.29,64.29,64.26,64.27,5448.0,56.7047,56.7047,56.6783,56.6871,5448.0
2017-07-11 15:20:00,64.27,64.28,64.26,64.26,3001.0,56.6871,56.6959,56.6783,56.6783,3001.0
2017-07-11 15:25:00,64.26,64.27,64.25,64.25,7064.0,56.6783,56.6871,56.6694,56.6694,7064.0
2017-07-11 15:30:00,64.24,64.3,64.24,64.26,10014.0,56.6606,56.7135,56.6606,56.6783,10014.0
2017-07-11 15:35:00,64.27,64.28,64.25,64.25,10303.0,56.6871,56.6959,56.6694,56.6694,10303.0
2017-07-11 15:40:00,64.25,64.25,64.24,64.24,7804.0,56.6694,56.6694,56.6606,56.6606,7804.0
2017-07-11 15:45:00,64.24,64.26,64.2,64.23,29831.0,56.6606,56.6783,56.6253,56.6518,29831.0
2017-07-11 15:50:00,64.23,64.28,64.2,64.28,15034.0,56.6518,56.6959,56.6253,56.6959,15034.0
2017-07-11 15:55:00,64.27,64.29,64.23,64.24,54806.0,56.6871,56.7047,56.6518,56.6606,54806.0
2017-07-12 09:30:00,64.56,64.77,64.53,64.73,8109.0,56.9429,57.1281,56.9164,57.0928,8109.0
2017-07-12 09:35:00,64.76,64.76,64.59,64.73,8025.0,57.1193,57.1193,56.9693,57.0928,8025.0
2017-07-12 09:40:00,64.73,64.75,64.68,64.72,6004.0,57.0928,57.1105,57.0487,57.084,6004.0
2017-07-12 09:45:00,64.72,64.72,64.65,64.66,4882.0,57.084,57.084,57.0223,57.0311,4882.0
2017-07-12 09:50:00,64.68,64.7,64.64,64.69,5735.0,57.0487,57.0664,57.0134,57.0575,5735.0
2017-07-12 09:55:00,64.69,64.8,64.69,64.79,5800.0,57.0575,57.1546,57.0575,57.1457,5800.0
2017-07-12 10:00:00,64.76,64.77,64.63,64.64,3112.0,57.1193,57.1281,57.0046,57.0134,3112.0
2017-07-12 10:05:00,64.63,64.69,64.6,64.65,6837.0,57.0046,57.0575,56.9782,57.0223,6837.0
2017-07-12 10:10:00,64.63,64.7,64.63,64.7,1500.0,57.0046,57.0664,57.0046,57.0664,1500.0
2017-07-12 10:15:00,64.7,64.7,64.66,64.68,2510.0,57.0664,57.0664,57.0311,57.0487,2510.0
2017-07-12 10:20:00,64.69,64.72,64.69,64.72,1500.0,57.0575,57.084,57.0575,57.084,1500.0
2017-07-12 10:25:00,64.72,64.73,64.68,64.68,4239.0,57.084,57.0928,57.0487,57.0487,4239.0
2017-07-12 10:30:00,64.68,64.7,64.63,64.63,3948.0,57.0487,57.0664,57.0046,57.0046,3948.0
2017-07-12 10:35:00,64.63,64.66,64.63,64.63,3474.0,57.0046,57.0311,57.0046,57.0046,3474.0
2017-07-12 10:40:00,64.63,64.68,64.63,64.65,3175.0,57.0046,57.0487,57.0046,57.0223,3175.0
2017-07-12 10:45:00,64.65,64.66,64.6,64.6,4239.0,57.0223,57.0311,56.9782,56.9782,4239.0
2017-07-12 10:50:00,64.6,64.62,64.56,64.59,6805.0,56.9782,56.9958,56.9429,56.9693,6805.0
2017-07-12 10:55:00,64.58,64.6,64.48,64.49,8760.0,56.9605,56.9782,56.8723,56.8811,8760.0
2017-07-12 11:00:00,64.49,64.5,64.46,64.46,17540.0,56.8811,56.89,56.8547,56.8547,17540.0
2017-07-12 11:05:00,64.46,64.48,64.45,64.45,5942.0,56.8547,56.8723,56.8459,56.8459,5942.0
2017-07-12 11:10:00,64.46,64.49,64.45,64.48,6457.0,56.8547,56.8811,56.8459,56.8723,6457.0
2017-07-12 11:15:00,64.49,64.51,64.45,64.46,5485.0,56.8811,56.8988,56.8459,56.8547,5485.0
2017-07-12 11:20:00,64.46,64.46,64.4,64.43,6719.0,56.8547,56.8547,56.8018,56.8282,6719.0
2017-07-12 11:25:00,64.43,64.43,64.37,64.39,6523.0,56.8282,56.8282,56.7753,56.7929,6523.0
2017-07-12 11:30:00,64.37,64.41,64.34,64.4,3061.0,56.7753,56.8106,56.7488,56.8018,3061.0
2017-07-12 11:35:00,64.41,64.44,64.39,64.44,3416.0,56.8106,56.837,56.7929,56.837,3416.0
2017-07-12 11:40:00,64.44,64.44,64.4,64.43,4312.0,56.837,56.837,56.8018,56.8282,4312.0
2017-07-12 11:45:00,64.44,64.45,64.44,64.45,2000.0,56.837,56.8459,56.837,56.8459,2000.0
2017-07-12 11:50:00,64.45,64.45,64.39,64.4,3656.0,56.8459,56.8459,56.7929,56.8018,3656.0
2017-07-12 11:55:00,64.42,64.42,64.4,64.41,3870.0,56.8194,56.8194,56.8018,56.8106,3870.0
2017-07-12 12:00:00,64.42,64.42,64.4,64.41,2275.0,56.8194,56.8194,56.8018,56.8106,2275.0
2017-07-12 12:05:00,64.41,64.43,64.39,64.41,4242.0,56.8106,56.8282,56.7929,56.8106,4242.0
2017-07-12 12:10:00,64.42,64.42,64.36,64.37,3409.0,56.8194,56.8194,56.7665,56.7753,3409.0
2017-07-12 12:15:00,64.37,64.39,64.36,64.38,2800.0,56.7753,56.7929,56.7665,56.7841,2800.0
2017-07-12 12:20:00,64.37,64.41,64.37,64.41,2664.0,56.7753,56.8106,56.7753,56.8106,2664.0
2017-07-12 12:25:00,64.41,64.43,64.41,64.43,1489.0,56.8106,56.8282,56.8106,56.8282,1489.0
2017-07-12 12:30:00,64.43,64.43,64.37,64.37,3391.0,56.8282,56.8282,56.7753,56.7753,3391.0
2017-07-12 12:35:00,64.37,64.37,64.35,64.36,4381.0,56.7753,56.7753,56.7576,56.7665,4381.0
2017-07-12 12:40:00,64.36,64.38,64.36,64.38,1670.0,56.7665,56.7841,56.7665,56.7841,1670.0
2017-07-12 12:45:00,64.39,64.4,64.35,64.35,3551.0,56.7929,56.8018,56.7576,56.7576,3551.0
2017-07-12 12:50:00,64.36,64.38,64.36,64.38,3609.0,56.7665,56.7841,56.7665,56.7841,3609.0
2017-07-12 12:55:00,64.38,64.39,64.38,64.39,2800.0,56.7841,56.7929,56.7841,56.7929,2800.0
2017-07-12 13:00:00,64.4,64.4,64.38,64.39,3500.0,56.8018,56.8018,56.7841,56.7929,3500.0
2017-07-12 13:05:00,64.39,64.39,64.37,64.38,2850.0,56.7929,56.7929,56.7753,56.7841,2850.0
2017-07-12 13:10:00,64.38,64.39,64.36,64.37,6305.0,56.7841,56.7929,56.7665,56.7753,6305.0
2017-07-12 13:15:00,64.37,64.38,64.37,64.37,712.0,56.7753,56.7841,56.7753,56.7753,712.0
2017-07-12 13:20:00,64.36,64.36,64.35,64.36,3050.0,56.7665,56.7665,56.7576,56.7665,3050.0
2017-07-12 13:25:00,64.36,64.36,64.34,64.35,1456.0,56.7665,56.7665,56.7488,56.7576,1456.0
2017-07-12 13:30:00,64.34,64.35,64.33,64.34,2900.0,56.7488,56.7576,56.74,56.7488,2900.0
2017-07-12 13:35:00,64.35,64.38,64.34,64.34,4801.0,56.7576,56.7841,56.7488,56.7488,4801.0
2017-07-12 13:40:00,64.36,64.39,64.36,64.39,3300.0,56.7665,56.7929,56.7665,56.7929,3300.0
2017-07-12 13:45:00,64.4,64.4,64.39,64.4,650.0,56.8018,56.8018,56.7929,56.8018,650.0
2017-07-12 13:50:00,64.39,64.43,64.38,64.42,5075.0,56.7929,56.8282,56.7841,56.8194,5075.0
2017-07-12 13:55:00,64.42,64.43,64.41,64.43,2633.0,56.8194,56.8282,56.8106,56.8282,2633.0
2017-07-12 14:00:00,64.43,64.44,64.42,64.42,1500.0,56.8282,56.837,56.8194,56.8194,1500.0
2017-07-12 14:05:00,64.41,64.45,64.41,64.44,5966.0,56.8106,56.8459,56.8106,56.837,5966.0
2017-07-12 14:10:00,64.44,64.45,64.41,64.42,8851.0,56.837,56.8459,56.8106,56.8194,8851.0
2017-07-12 14:15:00,64.42,64.48,64.42,64.46,6285.0,56.8194,56.8723,56.8194,56.8547,6285.0
2017-07-12 14:20:00,64.47,64.47,64.45,64.46,1901.0,56.8635,56.8635,56.8459,56.8547,1901.0
2017-07-12 14:25:00,64.47,64.48,64.45,64.47,4082.0,56.8635,56.8723,56.8459,56.8635,4082.0
2017-07-12 14:30:00,64.47,64.48,64.44,64.44,3746.0,56.8635,56.8723,56.837,56.837,3746.0
2017-07-12 14:35:00,64.44,64.49,64.44,64.49,8559.0,56.837,56.8811,56.837,56.8811,8559.0
2017-07-12 14:40:00,64.47,64.47,64.44,64.46,3046.0,56.8635,56.8635,56.837,56.8547,3046.0
2017-07-12 14:45:00,64.47,64.47,64.42,64.43,4698.0,56.8635,56.8635,56.8194,56.8282,4698.0
2017-07-12 14:50:00,64.44,64.47,64.44,64.47,2551.0,56.837,56.8635,56.837,56.8635,2551.0
2017-07-12 14:55:00,64.47,64.47,64.42,64.42,3201.0,56.8635,56.8635,56.8194,56.8194,3201.0
2017-07-12 15:00:00,64.42,64.45,64.42,64.45,5196.0,56.8194,56.8459,56.8194,56.8459,5196.0
2017-07-12 15:05:00,64.45,64.49,64.45,64.47,4503.0,56.8459,56.8811,56.8459,56.8635,4503.0
2017-07-12 15:10:00,64.47,64.5,64.47,64.49,4897.0,56.8635,56.89,56.8635,56.8811,4897.0
2017-07-12 15:15:00,64.5,64.5,64.43,64.43,4715.0,56.89,56.89,56.8282,56.8282,4715.0
2017-07-12 15:20:00,64.44,64.46,64.44,64.45,5792.0,56.837,56.8547,56.837,56.8459,5792.0
2017-07-12 15:25:00,64.45,64.47,64.43,64.43,7980.0,56.8459,56.8635,56.8282,56.8282,7980.0
2017-07-12 15:30:00,64.43,64.47,64.42,64.47,16278.0,56.8282,56.8635,56.8194,56.8635,16278.0
2017-07-12 15:35:00,64.47,64.5,64.46,64.47,11936.0,56.8635,56.89,56.8547,56.8635,11936.0
2017-07-12 15:40:00,64.47,64.48,64.46,64.46,15144.0,56.8635,56.8723,56.8547,56.8547,15144.0
2017-07-12 15:45:00,64.47,64.5,64.44,64.48,27187.0,56.8635,56.89,56.837,56.8723,27187.0
2017-07-12 15:50:00,64.48,64.48,64.42,64.44,24252.0,56.8723,56.8723,56.8194,56.837,24252.0
2017-07-12 15:55:00,64.43,64.44,64.41,64.44,52093.0,56.8282,56.837,56.8106,56.837,52093.0
2017-07-13 09:30:00,64.49,64.67,64.2,64.21,11872.0,56.8811,57.0399,56.6253,56.6342,11872.0
2017-07-13 09:35:00,64.22,64.27,64.14,64.24,4066.0,56.643,56.6871,56.5724,56.6606,4066.0
2017-07-13 09:40:00,64.22,64.39,64.22,64.32,3984.0,56.643,56.7929,56.643,56.7312,3984.0
2017-07-13 09:45:00,64.33,64.36,64.3,64.34,4416.0,56.74,56.7665,56.7135,56.7488,4416.0
2017-07-13 09:50:00,64.33,64.33,64.15,64.15,8500.0,56.74,56.74,56.5812,56.5812,8500.0
2017-07-13 09:55:00,64.14,64.14,64.09,64.09,8700.0,56.5724,56.5724,56.5283,56.5283,8700.0
2017-07-13 10:00:00,64.11,64.19,64.05,64.15,7995.0,56.546,56.6165,56.493,56.5812,7995.0
2017-07-13 10:05:00,64.17,64.22,64.11,64.21,6026.0,56.5989,56.643,56.546,56.6342,6026.0
2017-07-13 10:10:00,64.18,64.19,64.14,64.14,3650.0,56.6077,56.6165,56.5724,56.5724,3650.0
2017-07-13 10:15:00,64.13,64.14,64.08,64.1,7812.0,56.5636,56.5724,56.5195,56.5371,7812.0
2017-07-13 10:20:00,64.1,64.12,64.08,64.09,5759.0,56.5371,56.5548,56.5195,56.5283,5759.0
2017-07-13 10:25:00,64.09,64.1,63.96,63.97,14990.0,56.5283,56.5371,56.4137,56.4225,14990.0
2017-07-13 10:30:00,64.0,64.07,63.99,64.05,6470.0,56.4489,56.5107,56.4401,56.493,6470.0
2017-07-13 10:35:00,64.05,64.06,64.02,64.04,7360.0,56.493,56.5019,56.4666,56.4842,7360.0
2017-07-13 10:40:00,64.04,64.05,63.97,64.03,6443.0,56.4842,56.493,56.4225,56.4754,6443.0
2017-07-13 10:45:00,64.03,64.06,64.0,64.01,4986.0,56.4754,56.5019,56.4489,56.4578,4986.0
2017-07-13 10:50:00,64.01,64.04,63.99,64.03,7248.0,56.4578,56.4842,56.4401,56.4754,7248.0
2017-07-13 10:55:00,64.04,64.04,64.01,64.01,3369.0,56.4842,56.4842,56.4578,56.4578,3369.0
2017-07-13 11:00:00,64.01,64.04,64.0,64.03,7675.0,56.4578,56.4842,56.4489,56.4754,7675.0
2017-07-13 11:05:00,64.04,64.08,64.02,64.08,7051.0,56.4842,56.5195,56.4666,56.5195,7051.0
2017-07-13 11:10:00,64.08,64.1,64.07,64.08,7397.0,56.5195,56.5371,56.5107,56.5195,7397.0
2017-07-13 11:15:00,64.07,64.13,64.06,64.11,7542.0,56.5107,56.5636,56.5019,56.546,7542.0
2017-07-13 11:20:00,64.12,64.17,64.11,64.17,24379.0,56.5548,56.5989,56.546,56.5989,24379.0
2017-07-13 11:25:00,64.16,64.24,64.16,64.21,9328.0,56.5901,56.6606,56.5901,56.6342,9328.0
2017-07-13 11:30:00,64.2,64.28,64.2,64.27,3978.0,56.6253,56.6959,56.6253,56.6871,3978.0
2017-07-13 11:35:00,64.28,64.29,64.21,64.21,18435.0,56.6959,56.7047,56.6342,56.6342,18435.0
2017-07-13 11:40:00,64.2,64.23,64.2,64.22,3928.0,56.6253,56.6518,56.6253,56.643,3928.0
2017-07-13 11:45:00,64.22,64.23,64.21,64.22,2874.0,56.643,56.6518,56.6342,56.643,2874.0
2017-07-13 11:50:00,64.23,64.28,64.23,64.28,7989.0,56.6518,56.6959,56.6518,56.6959,7989.0
2017-07-13 11:55:00,64.28,64.29,64.23,64.29,4900.0,56.6959,56.7047,56.6518,56.7047,4900.0
2017-07-13 12:00:00,64.3,64.3,64.24,64.24,4072.0,56.7135,56.7135,56.6606,56.6606,4072.0
2017-07-13 12:05:00,64.24,64.27,64.24,64.25,3803.0,56.6606,56.6871,56.6606,56.6694,3803.0
2017-07-13 12:10:00,64.26,64.29,64.26,64.28,1840.0,56.6783,56.7047,56.6783,56.6959,1840.0
2017-07-13 12:15:00,64.28,64.33,64.28,64.33,1997.0,56.6959,56.74,56.6959,56.74,1997.0
2017-07-13 12:20:00,64.33,64.36,64.31,64.36,6840.0,56.74,56.7665,56.7224,56.7665,6840.0
2017-07-13 12:25:00,64.36,64.37,64.31,64.33,4131.0,56.7665,56.7753,56.7224,56.74,4131.0
2017-07-13 12:30:00,64.33,64.33,64.3,64.3,2400.0,56.74,56.74,56.7135,56.7135,2400.0
2017-07-13 12:35:00,64.29,64.31,64.29,64.3,3502.0,56.7047,56.7224,56.7047,56.7135,3502.0
2017-07-13 12:40:00,64.3,64.33,64.29,64.31,4914.0,56.7135,56.74,56.7047,56.7224,4914.0
2017-07-13 12:45:00,64.31,64.34,64.3,64.34,1244.0,56.7224,56.7488,56.7135,56.7488,1244.0
2017-07-13 12:50:00,64.34,64.34,64.33,64.33,600.0,56.7488,56.7488,56.74,56.74,600.0
2017-07-13 12:55:00,64.34,64.34,64.29,64.3,4223.0,56.7488,56.7488,56.7047,56.7135,4223.0
2017-07-13 13:00:00,64.3,64.33,64.29,64.31,6602.0,56.7135,56.74,56.7047,56.7224,6602.0
2017-07-13 13:05:00,64.33,64.36,64.32,64.32,2550.0,56.74,56.7665,56.7312,56.7312,2550.0
2017-07-13 13:10:00,64.32,64.33,64.3,64.3,1157.0,56.7312,56.74,56.7135,56.7135,1157.0
2017-07-13 13:15:00,64.29,64.3,64.27,64.27,1300.0,56.7047,56.7135,56.6871,56.6871,1300.0
2017-07-13 13:20:00,64.27,64.27,64.22,64.23,5020.0,56.6871,56.6871,56.643,56.6518,5020.0
2017-07-13 13:25:00,64.23,64.28,64.23,64.27,4553.0,56.6518,56.6959,56.6518,56.6871,4553.0
2017-07-13 13:30:00,64.28,64.3,64.28,64.3,1100.0,56.6959,56.7135,56.6959,56.7135,1100.0
2017-07-13 13:35:00,64.3,64.3,64.27,64.29,2759.0,56.7135,56.7135,56.6871,56.7047,2759.0
2017-07-13 13:40:00,64.3,64.31,64.27,64.28,3709.0,56.7135,56.7224,56.6871,56.6959,3709.0
2017-07-13 13:45:00,64.27,64.29,64.25,64.26,5414.0,56.6871,56.7047,56.6694,56.6783,5414.0
2017-07-13 13:50:00,64.26,64.3,64.26,64.29,6690.0,56.6783,56.7135,56.6783,56.7047,6690.0
2017-07-13 13:55:00,64.3,64.35,64.29,64.33,7495.0,56.7135,56.7576,56.7047,56.74,7495.0
2017-07-13 14:00:00,64.34,64.35,64.32,64.33,3229.0,56.7488,56.7576,56.7312,56.74,3229.0
2017-07-13 14:05:00,64.33,64.33,64.3,64.31,2500.0,56.74,56.74,56.7135,56.7224,2500.0
2017-07-13 14:10:00,64.31,64.33,64.3,64.3,5449.0,56.7224,56.74,56.7135,56.7135,5449.0
2017-07-13 14:15:00,64.3,64.3,64.24,64.28,6127.0,56.7135,56.7135,56.6606,56.6959,6127.0
2017-07-13 14:20:00,64.29,64.29,64.26,64.27,1370.0,56.7047,56.7047,56.6783,56.6871,1370.0
2017-07-13 14:25:00,64.27,64.31,64.26,64.31,4885.0,56.6871,56.7224,56.6783,56.7224,4885.0
2017-07-13 14:30:00,64.32,64.33,64.29,64.3,6492.0,56.7312,56.74,56.7047,56.7135,6492.0
2017-07-13 14:35:00,64.33,64.38,64.32,64.38,4452.0,56.74,56.7841,56.7312,56.7841,4452.0
2017-07-13 14:40:00,64.38,64.38,64.29,64.3,15888.0,56.7841,56.7841,56.7047,56.7135,15888.0
2017-07-13 14:45:00,64.3,64.38,64.29,64.34,11302.0,56.7135,56.7841,56.7047,56.7488,11302.0
2017-07-13 14:50:00,64.35,64.36,64.3,64.32,5950.0,56.7576,56.7665,56.7135,56.7312,5950.0
2017-07-13 14:55:00,64.32,64.36,64.3,64.35,13916.0,56.7312,56.7665,56.7135,56.7576,13916.0
2017-07-13 15:00:00,64.33,64.38,64.33,64.38,6585.0,56.74,56.7841,56.74,56.7841,6585.0
2017-07-13 15:05:00,64.37,64.37,64.29,64.31,12181.0,56.7753,56.7753,56.7047,56.7224,12181.0
2017-07-13 15:10:00,64.31,64.36,64.3,64.36,6627.0,56.7224,56.7665,56.7135,56.7665,6627.0
2017-07-13 15:15:00,64.35,64.36,64.3,64.33,12111.0,56.7576,56.7665,56.7135,56.74,12111.0
2017-07-13 15:20:00,64.33,64.33,64.28,64.3,6320.0,56.74,56.74,56.6959,56.7135,6320.0
2017-07-13 15:25:00,64.29,64.3,64.26,64.26,6944.0,56.7047,56.7135,56.6783,56.6783,6944.0
2017-07-13 15:30:00,64.26,64.33,64.25,64.33,18881.0,56.6783,56.74,56.6694,56.74,18881.0
2017-07-13 15:35:00,64.33,64.33,64.32,64.33,8909.0,56.74,56.74,56.7312,56.74,8909.0
2017-07-13 15:40:00,64.32,64.34,64.3,64.3,15040.0,56.7312,56.7488,56.7135,56.7135,15040.0
2017-07-13 15:45:00,64.3,64.33,64.3,64.31,17297.0,56.7135,56.74,56.7135,56.7224,17297.0
2017-07-13 15:50:00,64.31,64.32,64.25,64.25,25013.0,56.7224,56.7312,56.6694,56.6694,25013.0
2017-07-13 15:55:00,64.26,64.32,64.25,64.31,70161.0,56.6783,56.7312,56.6694,56.7224,70161.0
2017-07-14 09:30:00,64.33,64.51,64.2,64.31,10044.0,56.74,56.8988,56.6253,56.7224,10044.0
2017-07-14 09:35:00,64.38,64.38,64.34,64.34,1300.0,56.7841,56.7841,56.7488,56.7488,1300.0
2017-07-14 09:40:00,64.37,64.42,64.36,64.36,2195.0,56.7753,56.8194,56.7665,56.7665,2195.0
2017-07-14 09:45:00,64.37,64.43,64.37,64.41,2520.0,56.7753,56.8282,56.7753,56.8106,2520.0
2017-07-14 09:50:00,64.44,64.46,64.41,64.43,2259.0,56.837,56.8547,56.8106,56.8282,2259.0
2017-07-14 09:55:00,64.39,64.41,64.39,64.4,1700.0,56.7929,56.8106,56.7929,56.8018,1700.0
2017-07-14 10:00:00,64.39,64.41,64.29,64.33,34034.0,56.7929,56.8106,56.7047,56.74,34034.0
2017-07-14 10:05:00,64.33,64.33,64.26,64.28,2906.0,56.74,56.74,56.6783,56.6959,2906.0
2017-07-14 10:10:00,64.3,64.36,64.28,64.36,3090.0,56.7135,56.7665,56.6959,56.7665,3090.0
2017-07-14 10:15:00,64.36,64.36,64.33,64.36,4427.0,56.7665,56.7665,56.74,56.7665,4427.0
2017-07-14 10:20:00,64.37,64.4,64.35,64.35,2302.0,56.7753,56.8018,56.7576,56.7576,2302.0
2017-07-14 10:25:00,64.34,64.36,64.34,64.36,2902.0,56.7488,56.7665,56.7488,56.7665,2902.0
2017-07-14 10:30:00,64.36,64.39,64.34,64.39,5711.0,56.7665,56.7929,56.7488,56.7929,5711.0
2017-07-14 10:35:00,64.39,64.4,64.36,64.38,2700.0,56.7929,56.8018,56.7665,56.7841,2700.0
2017-07-14 10:40:00,64.38,64.38,64.33,64.36,2150.0,56.7841,56.7841,56.74,56.7665,2150.0
2017-07-14 10:45:00,64.36,64.42,64.35,64.42,1600.0,56.7665,56.8194,56.7576,56.8194,1600.0
2017-07-14 10:50:00,64.42,64.46,64.4,64.43,1400.0,56.8194,56.8547,56.8018,56.8282,1400.0
2017-07-14 10:55:00,64.45,64.46,64.42,64.44,1890.0,56.8459,56.8547,56.8194,56.837,1890.0
2017-07-14 11:00:00,64.43,64.43,64.37,64.39,3886.0,56.8282,56.8282,56.7753,56.7929,3886.0
2017-07-14 11:05:00,64.4,64.41,64.39,64.41,1136.0,56.8018,56.8106,56.7929,56.8106,1136.0
2017-07-14 11:10:00,64.41,64.43,64.36,64.36,4396.0,56.8106,56.8282,56.7665,56.7665,4396.0
2017-07-14 11:15:00,64.36,64.38,64.34,64.35,1269.0,56.7665,56.7841,56.7488,56.7576,1269.0
2017-07-14 11:20:00,64.35,64.35,64.33,64.34,1640.0,56.7576,56.7576,56.74,56.7488,1640.0
2017-07-14 11:25:00,64.34,64.36,64.33,64.35,3801.0,56.7488,56.7665,56.74,56.7576,3801.0
2017-07-14 11:30:00,64.36,64.38,64.35,64.37,3723.0,56.7665,56.7841,56.7576,56.7753,3723.0
2017-07-14 11:35:00,64.38,64.38,64.36,64.36,2410.0,56.7841,56.7841,56.7665,56.7665,2410.0
2017-07-14 11:40:00,64.36,64.4,64.36,64.39,1000.0,56.7665,56.8018,56.7665,56.7929,1000.0
2017-07-14 11:45:00,64.4,64.41,64.37,64.39,2500.0,56.8018,56.8106,56.7753,56.7929,2500.0
2017-07-14 11:50:00,64.39,64.41,64.34,64.35,5685.0,56.7929,56.8106,56.7488,56.7576,5685.0
2017-07-14 11:55:00,64.36,64.39,64.35,64.39,2908.0,56.7665,56.7929,56.7576,56.7929,2908.0
2017-07-14 12:00:00,64.37,64.39,64.37,64.39,1900.0,56.7753,56.7929,56.7753,56.7929,1900.0
2017-07-14 12:05:00,64.4,64.4,64.35,64.35,2900.0,56.8018,56.8018,56.7576,56.7576,2900.0
2017-07-14 12:10:00,64.35,64.37,64.35,64.37,1409.0,56.7576,56.7753,56.7576,56.7753,1409.0
2017-07-14 12:15:00,64.37,64.39,64.36,64.39,2100.0,56.7753,56.7929,56.7665,56.7929,2100.0
2017-07-14 12:20:00,64.4,64.42,64.39,64.39,2400.0,56.8018,56.8194,56.7929,56.7929,2400.0
2017-07-14 12:25:00,64.39,64.4,64.39,64.39,2400.0,56.7929,56.8018,56.7929,56.7929,2400.0
2017-07-14 12:30:00,64.39,64.4,64.38,64.4,903.0,56.7929,56.8018,56.7841,56.8018,903.0
2017-07-14 12:35:00,64.39,64.44,64.39,64.44,4303.0,56.7929,56.837,56.7929,56.837,4303.0
2017-07-14 12:40:00,64.44,64.45,64.43,64.44,1400.0,56.837,56.8459,56.8282,56.837,1400.0
2017-07-14 12:45:00,64.44,64.44,64.43,64.43,3480.0,56.837,56.837,56.8282,56.8282,3480.0
2017-07-14 12:50:00,64.43,64.44,64.42,64.44,2100.0,56.8282,56.837,56.8194,56.837,2100.0
2017-07-14 12:55:00,64.44,64.45,64.43,64.43,1200.0,56.837,56.8459,56.8282,56.8282,1200.0
2017-07-14 13:00:00,64.43,64.46,64.43,64.45,2102.0,56.8282,56.8547,56.8282,56.8459,2102.0
2017-07-14 13:05:00,64.45,64.45,64.43,64.43,2308.0,56.8459,56.8459,56.8282,56.8282,2308.0
2017-07-14 13:10:00,64.43,64.44,64.43,64.44,1200.0,56.8282,56.837,56.8282,56.837,1200.0
2017-07-14 13:15:00,64.44,64.46,64.44,64.45,2662.0,56.837,56.8547,56.837,56.8459,2662.0
2017-07-14 13:20:00,64.46,64.5,64.46,64.49,1649.0,56.8547,56.89,56.8547,56.8811,1649.0
2017-07-14 13:25:00,64.49,64.5,64.49,64.5,900.0,56.8811,56.89,56.8811,56.89,900.0
2017-07-14 13:30:00,64.49,64.51,64.46,64.48,6753.0,56.8811,56.8988,56.8547,56.8723,6753.0
2017-07-14 13:35:00,64.48,64.48,64.42,64.42,6601.0,56.8723,56.8723,56.8194,56.8194,6601.0
2017-07-14 13:40:00,64.42,64.42,64.41,64.41,1700.0,56.8194,56.8194,56.8106,56.8106,1700.0
2017-07-14 13:45:00,64.41,64.44,64.4,64.43,3112.0,56.8106,56.837,56.8018,56.8282,3112.0
2017-07-14 13:50:00,64.43,64.45,64.41,64.41,3298.0,56.8282,56.8459,56.8106,56.8106,3298.0
2017-07-14 13:55:00,64.42,64.46,64.42,64.46,2500.0,56.8194,56.8547,56.8194,56.8547,2500.0
2017-07-14 14:00:00,64.45,64.45,64.43,64.45,2015.0,56.8459,56.8459,56.8282,56.8459,2015.0
2017-07-14 14:05:00,64.46,64.5,64.44,64.5,4373.0,56.8547,56.89,56.837,56.89,4373.0
2017-07-14 14:10:00,64.51,64.52,64.49,64.51,7251.0,56.8988,56.9076,56.8811,56.8988,7251.0
2017-07-14 14:15:00,64.51,64.51,64.49,64.49,2800.0,56.8988,56.8988,56.8811,56.8811,2800.0
2017-07-14 14:20:00,64.48,64.49,64.46,64.46,2200.0,56.8723,56.8811,56.8547,56.8547,2200.0
2017-07-14 14:25:00,64.46,64.47,64.46,64.47,1814.0,56.8547,56.8635,56.8547,56.8635,1814.0
2017-07-14 14:30:00,64.46,64.51,64.46,64.5,4640.0,56.8547,56.8988,56.8547,56.89,4640.0
2017-07-14 14:35:00,64.51,64.51,64.48,64.5,3800.0,56.8988,56.8988,56.8723,56.89,3800.0
2017-07-14 14:40:00,64.49,64.5,64.46,64.46,3083.0,56.8811,56.89,56.8547,56.8547,3083.0
2017-07-14 14:45:00,64.46,64.48,64.46,64.47,4548.0,56.8547,56.8723,56.8547,56.8635,4548.0
2017-07-14 14:50:00,64.47,64.48,64.46,64.48,5132.0,56.8635,56.8723,56.8547,56.8723,5132.0
2017-07-14 14:55:00,64.48,64.49,64.46,64.48,3900.0,56.8723,56.8811,56.8547,56.8723,3900.0
2017-07-14 15:00:00,64.47,64.5,64.45,64.46,7315.0,56.8635,56.89,56.8459,56.8547,7315.0
2017-07-14 15:05:00,64.47,64.48,64.45,64.47,4112.0,56.8635,56.8723,56.8459,56.8635,4112.0
2017-07-14 15:10:00,64.48,64.48,64.44,64.45,4806.0,56.8723,56.8723,56.837,56.8459,4806.0
2017-07-14 15:15:00,64.45,64.47,64.45,64.46,10113.0,56.8459,56.8635,56.8459,56.8547,10113.0
2017-07-14 15:20:00,64.46,64.51,64.45,64.51,5544.0,56.8547,56.8988,56.8459,56.8988,5544.0
2017-07-14 15:25:00,64.51,64.54,64.49,64.53,6933.0,56.8988,56.9252,56.8811,56.9164,6933.0
2017-07-14 15:30:00,64.53,64.53,64.5,64.51,6810.0,56.9164,56.9164,56.89,56.8988,6810.0
2017-07-14 15:35:00,64.5,64.56,64.5,64.55,9402.0,56.89,56.9429,56.89,56.9341,9402.0
2017-07-14 15:40:00,64.55,64.58,64.55,64.58,21941.0,56.9341,56.9605,56.9341,56.9605,21941.0
2017-07-14 15:45:00,64.58,64.59,64.52,64.53,21695.0,56.9605,56.9693,56.9076,56.9164,21695.0
2017-07-14 15:50:00,64.53,64.54,64.49,64.49,22594.0,56.9164,56.9252,56.8811,56.8811,22594.0
2017-07-14 15:55:00,64.5,64.51,64.44,64.47,57327.0,56.89,56.8988,56.837,56.8635,57327.0
2017-07-17 09:30:00,64.42,64.57,64.24,64.26,6003.0,56.8194,56.9517,56.6606,56.6783,6003.0
2017-07-17 09:35:00,64.27,64.33,64.22,64.33,4399.0,56.6871,56.74,56.643,56.74,4399.0
2017-07-17 09:40:00,64.33,64.35,64.3,64.31,5716.0,56.74,56.7576,56.7135,56.7224,5716.0
2017-07-17 09:45:00,64.3,64.32,64.28,64.31,7750.0,56.7135,56.7312,56.6959,56.7224,7750.0
2017-07-17 09:50:00,64.3,64.33,64.27,64.31,33209.0,56.7135,56.74,56.6871,56.7224,33209.0
2017-07-17 09:55:00,64.32,64.39,64.32,64.35,4150.0,56.7312,56.7929,56.7312,56.7576,4150.0
2017-07-17 10:00:00,64.35,64.36,64.29,64.32,7300.0,56.7576,56.7665,56.7047,56.7312,7300.0
2017-07-17 10:05:00,64.31,64.41,64.29,64.41,3246.0,56.7224,56.8106,56.7047,56.8106,3246.0
2017-07-17 10:10:00,64.41,64.44,64.37,64.4,5000.0,56.8106,56.837,56.7753,56.8018,5000.0
2017-07-17 10:15:00,64.41,64.42,64.34,64.39,9986.0,56.8106,56.8194,56.7488,56.7929,9986.0
2017-07-17 10:20:00,64.39,64.43,64.39,64.43,7210.0,56.7929,56.8282,56.7929,56.8282,7210.0
2017-07-17 10:25:00,64.43,64.44,64.41,64.42,2583.0,56.8282,56.837,56.8106,56.8194,2583.0
2017-07-17 10:30:00,64.43,64.51,64.43,64.51,2601.0,56.8282,56.8988,56.8282,56.8988,2601.0
2017-07-17 10:35:00,64.49,64.55,64.47,64.53,5647.0,56.8811,56.9341,56.8635,56.9164,5647.0
2017-07-17 10:40:00,64.53,64.55,64.5,64.54,3745.0,56.9164,56.9341,56.89,56.9252,3745.0
2017-07-17 10:45:00,64.53,64.57,64.51,64.57,6784.0,56.9164,56.9517,56.8988,56.9517,6784.0
2017-07-17 10:50:00,64.57,64.57,64.53,64.55,3711.0,56.9517,56.9517,56.9164,56.9341,3711.0
2017-07-17 10:55:00,64.56,64.57,64.51,64.55,4700.0,56.9429,56.9517,56.8988,56.9341,4700.0
2017-07-17 11:00:00,64.55,64.57,64.53,64.57,2327.0,56.9341,56.9517,56.9164,56.9517,2327.0
2017-07-17 11:05:00,64.56,64.59,64.53,64.54,6311.0,56.9429,56.9693,56.9164,56.9252,6311.0
2017-07-17 11:10:00,64.55,64.6,64.53,64.6,2376.0,56.9341,56.9782,56.9164,56.9782,2376.0
2017-07-17 11:15:00,64.59,64.6,64.57,64.57,5600.0,56.9693,56.9782,56.9517,56.9517,5600.0
2017-07-17 11:20:00,64.56,64.57,64.51,64.52,5196.0,56.9429,56.9517,56.8988,56.9076,5196.0
2017-07-17 11:25:00,64.53,64.53,64.48,64.49,5003.0,56.9164,56.9164,56.8723,56.8811,5003.0
2017-07-17 11:30:00,64.49,64.51,64.48,64.49,1901.0,56.8811,56.8988,56.8723,56.8811,1901.0
2017-07-17 11:35:00,64.48,64.48,64.46,64.47,1400.0,56.8723,56.8723,56.8547,56.8635,1400.0
2017-07-17 11:40:00,64.47,64.49,64.46,64.47,3980.0,56.8635,56.8811,56.8547,56.8635,3980.0
2017-07-17 11:45:00,64.47,64.5,64.46,64.49,3257.0,56.8635,56.89,56.8547,56.8811,3257.0
2017-07-17 11:50:00,64.49,64.51,64.48,64.5,2819.0,56.8811,56.8988,56.8723,56.89,2819.0
2017-07-17 11:55:00,64.51,64.54,64.51,64.54,2732.0,56.8988,56.9252,56.8988,56.9252,2732.0
2017-07-17 12:00:00,64.53,64.56,64.52,64.56,3708.0,56.9164,56.9429,56.9076,56.9429,3708.0
2017-07-17 12:05:00,64.56,64.57,64.51,64.52,8348.0,56.9429,56.9517,56.8988,56.9076,8348.0
2017-07-17 12:10:00,64.52,64.52,64.5,64.51,3383.0,56.9076,56.9076,56.89,56.8988,3383.0
2017-07-17 12:15:00,64.51,64.52,64.5,64.52,3179.0,56.8988,56.9076,56.89,56.9076,3179.0
2017-07-17 12:20:00,64.51,64.53,64.49,64.52,2810.0,56.8988,56.9164,56.8811,56.9076,2810.0
2017-07-17 12:25:00,64.51,64.53,64.51,64.53,2836.0,56.8988,56.9164,56.8988,56.9164,2836.0
2017-07-17 12:30:00,64.52,64.53,64.52,64.53,1603.0,56.9076,56.9164,56.9076,56.9164,1603.0
2017-07-17 12:35:00,64.52,64.53,64.51,64.53,3400.0,56.9076,56.9164,56.8988,56.9164,3400.0
2017-07-17 12:40:00,64.53,64.56,64.52,64.54,2154.0,56.9164,56.9429,56.9076,56.9252,2154.0
2017-07-17 12:45:00,64.54,64.56,64.54,64.55,3095.0,56.9252,56.9429,56.9252,56.9341,3095.0
2017-07-17 12:50:00,64.55,64.57,64.55,64.56,3383.0,56.9341,56.9517,56.9341,56.9429,3383.0
2017-07-17 12:55:00,64.55,64.56,64.53,64.55,2623.0,56.9341,56.9429,56.9164,56.9341,2623.0
2017-07-17 13:00:00,64.55,64.57,64.53,64.54,2402.0,56.9341,56.9517,56.9164,56.9252,2402.0
2017-07-17 13:05:00,64.54,64.56,64.54,64.55,1807.0,56.9252,56.9429,56.9252,56.9341,1807.0
2017-07-17 13:10:00,64.55,64.58,64.54,64.58,2885.0,56.9341,56.9605,56.9252,56.9605,2885.0
2017-07-17 13:15:00,64.58,64.58,64.56,64.56,3331.0,56.9605,56.9605,56.9429,56.9429,3331.0
2017-07-17 13:20:00,64.56,64.57,64.54,64.54,3855.0,56.9429,56.9517,56.9252,56.9252,3855.0
2017-07-17 13:25:00,64.54,64.56,64.54,64.55,2567.0,56.9252,56.9429,56.9252,56.9341,2567.0
2017-07-17 13:30:00,64.56,64.56,64.55,64.55,2599.0,56.9429,56.9429,56.9341,56.9341,2599.0
2017-07-17 13:35:00,64.55,64.56,64.54,64.54,4356.0,56.9341,56.9429,56.9252,56.9252,4356.0
2017-07-17 13:40:00,64.54,64.56,64.53,64.56,5655.0,56.9252,56.9429,56.9164,56.9429,5655.0
2017-07-17 13:45:00,64.56,64.56,64.55,64.55,2685.0,56.9429,56.9429,56.9341,56.9341,2685.0
2017-07-17 13:50:00,64.55,64.56,64.53,64.54,4050.0,56.9341,56.9429,56.9164,56.9252,4050.0
2017-07-17 13:55:00,64.55,64.55,64.53,64.54,6178.0,56.9341,56.9341,56.9164,56.9252,6178.0
2017-07-17 14:00:00,64.54,64.56,64.54,64.56,5004.0,56.9252,56.9429,56.9252,56.9429,5004.0
2017-07-17 14:05:00,64.55,64.56,64.53,64.53,3089.0,56.9341,56.9429,56.9164,56.9164,3089.0
2017-07-17 14:10:00,64.53,64.53,64.47,64.47,15873.0,56.9164,56.9164,56.8635,56.8635,15873.0
2017-07-17 14:15:00,64.48,64.51,64.47,64.51,3839.0,56.8723,56.8988,56.8635,56.8988,3839.0
2017-07-17 14:20:00,64.51,64.51,64.5,64.51,7319.0,56.8988,56.8988,56.89,56.8988,7319.0
2017-07-17 14:25:00,64.5,64.51,64.5,64.51,3500.0,56.89,56.8988,56.89,56.8988,3500.0
2017-07-17 14:30:00,64.51,64.51,64.49,64.49,9770.0,56.8988,56.8988,56.8811,56.8811,9770.0
2017-07-17 14:35:00,64.5,64.55,64.5,64.54,15446.0,56.89,56.9341,56.89,56.9252,15446.0
2017-07-17 14:40:00,64.55,64.56,64.54,64.56,9284.0,56.9341,56.9429,56.9252,56.9429,9284.0
2017-07-17 14:45:00,64.56,64.56,64.55,64.56,5741.0,56.9429,56.9429,56.9341,56.9429,5741.0
2017-07-17 14:50:00,64.55,64.57,64.55,64.56,3755.0,56.9341,56.9517,56.9341,56.9429,3755.0
2017-07-17 14:55:00,64.56,64.63,64.55,64.61,10710.0,56.9429,57.0046,56.9341,56.987,10710.0
2017-07-17 15:00:00,64.62,64.62,64.61,64.62,1100.0,56.9958,56.9958,56.987,56.9958,1100.0
2017-07-17 15:05:00,64.62,64.63,64.61,64.62,4147.0,56.9958,57.0046,56.987,56.9958,4147.0
2017-07-17 15:10:00,64.62,64.62,64.61,64.62,2600.0,56.9958,56.9958,56.987,56.9958,2600.0
2017-07-17 15:15:00,64.61,64.63,64.61,64.63,4874.0,56.987,57.0046,56.987,57.0046,4874.0
2017-07-17 15:20:00,64.62,64.63,64.62,64.63,6422.0,56.9958,57.0046,56.9958,57.0046,6422.0
2017-07-17 15:25:00,64.62,64.64,64.61,64.64,11069.0,56.9958,57.0134,56.987,57.0134,11069.0
2017-07-17 15:30:00,64.64,64.67,64.63,64.67,11813.0,57.0134,57.0399,57.0046,57.0399,11813.0
2017-07-17 15:35:00,64.67,64.69,64.65,64.65,18789.0,57.0399,57.0575,57.0223,57.0223,18789.0
2017-07-17 15:40:00,64.66,64.66,64.62,64.63,19220.0,57.0311,57.0311,56.9958,57.0046,19220.0
2017-07-17 15:45:00,64.63,64.64,64.6,64.6,23249.0,57.0046,57.0134,56.9782,56.9782,23249.0
2017-07-17 15:50:00,64.61,64.62,64.6,64.61,20149.0,56.987,56.9958,56.9782,56.987,20149.0
2017-07-17 15:55:00,64.61,64.64,64.61,64.63,48170.0,56.987,57.0134,56.987,57.0046,48170.0
2017-07-18 09:30:00,64.67,64.67,64.39,64.45,13271.0,57.0399,57.0399,56.7929,56.8459,13271.0
2017-07-18 09:35:00,64.4,64.69,64.39,64.62,7684.0,56.8018,57.0575,56.7929,56.9958,7684.0
2017-07-18 09:40:00,64.67,64.8,64.64,64.64,6992.0,57.0399,57.1546,57.0134,57.0134,6992.0
2017-07-18 09:45:00,64.66,64.7,64.63,64.69,5675.0,57.0311,57.0664,57.0046,57.0575,5675.0
2017-07-18 09:50:00,64.67,64.74,64.67,64.73,3750.0,57.0399,57.1016,57.0399,57.0928,3750.0
2017-07-18 09:55:00,64.72,64.74,64.69,64.7,2383.0,57.084,57.1016,57.0575,57.0664,2383.0
2017-07-18 10:00:00,64.69,64.7,64.65,64.69,3200.0,57.0575,57.0664,57.0223,57.0575,3200.0
2017-07-18 10:05:00,64.66,64.71,64.62,64.7,2700.0,57.0311,57.0752,56.9958,57.0664,2700.0
2017-07-18 10:10:00,64.72,64.83,64.7,64.83,10765.0,57.084,57.181,57.0664,57.181,10765.0
2017-07-18 10:15:00,64.8,64.82,64.77,64.79,5448.0,57.1546,57.1722,57.1281,57.1457,5448.0
2017-07-18 10:20:00,64.79,64.84,64.79,64.79,4234.0,57.1457,57.1898,57.1457,57.1457,4234.0
2017-07-18 10:25:00,64.78,64.82,64.75,64.77,3355.0,57.1369,57.1722,57.1105,57.1281,3355.0
2017-07-18 10:30:00,64.76,64.77,64.69,64.7,4450.0,57.1193,57.1281,57.0575,57.0664,4450.0
2017-07-18 10:35:00,64.7,64.78,64.7,64.78,4500.0,57.0664,57.1369,57.0664,57.1369,4500.0
2017-07-18 10:40:00,64.77,64.82,64.77,64.82,3133.0,57.1281,57.1722,57.1281,57.1722,3133.0
2017-07-18 10:45:00,64.83,64.88,64.83,64.86,4759.0,57.181,57.2251,57.181,57.2075,4759.0
2017-07-18 10:50:00,64.85,64.9,64.84,64.9,6300.0,57.1987,57.2428,57.1898,57.2428,6300.0
2017-07-18 10:55:00,64.89,64.92,64.89,64.9,6098.0,57.2339,57.2604,57.2339,57.2428,6098.0
2017-07-18 11:00:00,64.89,64.93,64.87,64.91,5345.0,57.2339,57.2692,57.2163,57.2516,5345.0
2017-07-18 11:05:00,64.91,64.93,64.85,64.91,17452.0,57.2516,57.2692,57.1987,57.2516,17452.0
2017-07-18 11:10:00,64.9,64.91,64.85,64.86,4749.0,57.2428,57.2516,57.1987,57.2075,4749.0
2017-07-18 11:15:00,64.86,64.87,64.81,64.85,8497.0,57.2075,57.2163,57.1634,57.1987,8497.0
2017-07-18 11:20:00,64.86,64.97,64.86,64.96,4100.0,57.2075,57.3045,57.2075,57.2957,4100.0
2017-07-18 11:25:00,64.95,64.95,64.89,64.89,4100.0,57.2869,57.2869,57.2339,57.2339,4100.0
2017-07-18 11:30:00,64.89,64.95,64.89,64.95,2500.0,57.2339,57.2869,57.2339,57.2869,2500.0
2017-07-18 11:35:00,64.94,64.98,64.93,64.95,6200.0,57.278,57.3133,57.2692,57.2869,6200.0
2017-07-18 11:40:00,64.95,64.95,64.91,64.91,3600.0,57.2869,57.2869,57.2516,57.2516,3600.0
2017-07-18 11:45:00,64.94,64.95,64.92,64.94,2801.0,57.278,57.2869,57.2604,57.278,2801.0
2017-07-18 11:50:00,64.92,65.0,64.92,64.98,8026.0,57.2604,57.331,57.2604,57.3133,8026.0
2017-07-18 11:55:00,64.98,64.98,64.94,64.97,3300.0,57.3133,57.3133,57.278,57.3045,3300.0
2017-07-18 12:00:00,64.97,64.98,64.94,64.98,2204.0,57.3045,57.3133,57.278,57.3133,2204.0
2017-07-18 12:05:00,64.98,64.99,64.94,64.96,4100.0,57.3133,57.3221,57.278,57.2957,4100.0
2017-07-18 12:10:00,64.96,64.97,64.93,64.93,2300.0,57.2957,57.3045,57.2692,57.2692,2300.0
2017-07-18 12:15:00,64.93,64.97,64.93,64.97,2487.0,57.2692,57.3045,57.2692,57.3045,2487.0
2017-07-18 12:20:00,64.97,64.97,64.95,64.96,2200.0,57.3045,57.3045,57.2869,57.2957,2200.0
2017-07-18 12:25:00,64.94,64.95,64.93,64.93,2416.0,57.278,57.2869,57.2692,57.2692,2416.0
2017-07-18 12:30:00,64.94,64.95,64.93,64.95,1800.0,57.278,57.2869,57.2692,57.2869,1800.0
2017-07-18 12:35:00,64.94,64.95,64.93,64.94,1400.0,57.278,57.2869,57.2692,57.278,1400.0
2017-07-18 12:40:00,64.94,64.97,64.94,64.96,3610.0,57.278,57.3045,57.278,57.2957,3610.0
2017-07-18 12:45:00,64.95,64.95,64.91,64.92,4126.0,57.2869,57.2869,57.2516,57.2604,4126.0
2017-07-18 12:50:00,64.91,64.93,64.89,64.92,2400.0,57.2516,57.2692,57.2339,57.2604,2400.0
2017-07-18 12:55:00,64.92,64.94,64.91,64.93,2411.0,57.2604,57.278,57.2516,57.2692,2411.0
2017-07-18 13:00:00,64.92,64.93,64.89,64.91,2600.0,57.2604,57.2692,57.2339,57.2516,2600.0
2017-07-18 13:05:00,64.91,64.92,64.89,64.92,1400.0,57.2516,57.2604,57.2339,57.2604,1400.0
2017-07-18 13:10:00,64.92,64.93,64.92,64.92,2389.0,57.2604,57.2692,57.2604,57.2604,2389.0
2017-07-18 13:15:00,64.94,64.96,64.94,64.95,2621.0,57.278,57.2957,57.278,57.2869,2621.0
2017-07-18 13:20:00,64.95,64.97,64.93,64.93,5626.0,57.2869,57.3045,57.2692,57.2692,5626.0
2017-07-18 13:25:00,64.94,64.95,64.9,64.91,4526.0,57.278,57.2869,57.2428,57.2516,4526.0
2017-07-18 13:30:00,64.9,64.92,64.87,64.88,3850.0,57.2428,57.2604,57.2163,57.2251,3850.0
2017-07-18 13:35:00,64.87,64.89,64.86,64.89,3387.0,57.2163,57.2339,57.2075,57.2339,3387.0
2017-07-18 13:40:00,64.89,64.89,64.87,64.87,2199.0,57.2339,57.2339,57.2163,57.2163,2199.0
2017-07-18 13:45:00,64.85,64.86,64.83,64.84,3349.0,57.1987,57.2075,57.181,57.1898,3349.0
2017-07-18 13:50:00,64.85,64.86,64.82,64.82,4020.0,57.1987,57.2075,57.1722,57.1722,4020.0
2017-07-18 13:55:00,64.83,64.86,64.83,64.85,2700.0,57.181,57.2075,57.181,57.1987,2700.0
2017-07-18 14:00:00,64.85,64.87,64.85,64.87,1448.0,57.1987,57.2163,57.1987,57.2163,1448.0
2017-07-18 14:05:00,64.86,64.88,64.85,64.88,6800.0,57.2075,57.2251,57.1987,57.2251,6800.0
2017-07-18 14:10:00,64.87,64.91,64.86,64.89,6136.0,57.2163,57.2516,57.2075,57.2339,6136.0
2017-07-18 14:15:00,64.89,64.91,64.85,64.87,4856.0,57.2339,57.2516,57.1987,57.2163,4856.0
2017-07-18 14:20:00,64.86,64.88,64.85,64.85,2800.0,57.2075,57.2251,57.1987,57.1987,2800.0
2017-07-18 14:25:00,64.86,64.87,64.82,64.85,8852.0,57.2075,57.2163,57.1722,57.1987,8852.0
2017-07-18 14:30:00,64.84,64.86,64.84,64.86,5387.0,57.1898,57.2075,57.1898,57.2075,5387.0
2017-07-18 14:35:00,64.86,64.89,64.86,64.87,5324.0,57.2075,57.2339,57.2075,57.2163,5324.0
2017-07-18 14:40:00,64.87,64.89,64.86,64.87,3700.0,57.2163,57.2339,57.2075,57.2163,3700.0
2017-07-18 14:45:00,64.86,64.88,64.85,64.87,6073.0,57.2075,57.2251,57.1987,57.2163,6073.0
2017-07-18 14:50:00,64.86,64.89,64.85,64.86,6599.0,57.2075,57.2339,57.1987,57.2075,6599.0
2017-07-18 14:55:00,64.85,64.86,64.8,64.8,8586.0,57.1987,57.2075,57.1546,57.1546,8586.0
2017-07-18 15:00:00,64.8,64.8,64.75,64.77,9493.0,57.1546,57.1546,57.1105,57.1281,9493.0
2017-07-18 15:05:00,64.78,64.8,64.78,64.8,4860.0,57.1369,57.1546,57.1369,57.1546,4860.0
2017-07-18 15:10:00,64.79,64.8,64.78,64.78,3320.0,57.1457,57.1546,57.1369,57.1369,3320.0
2017-07-18 15:15:00,64.78,64.81,64.76,64.81,6488.0,57.1369,57.1634,57.1193,57.1634,6488.0
2017-07-18 15:20:00,64.8,64.82,64.8,64.82,4757.0,57.1546,57.1722,57.1546,57.1722,4757.0
2017-07-18 15:25:00,64.82,64.85,64.81,64.85,8995.0,57.1722,57.1987,57.1634,57.1987,8995.0
2017-07-18 15:30:00,64.84,64.85,64.81,64.81,11963.0,57.1898,57.1987,57.1634,57.1634,11963.0
2017-07-18 15:35:00,64.82,64.85,64.81,64.81,6805.0,57.1722,57.1987,57.1634,57.1634,6805.0
2017-07-18 15:40:00,64.81,64.85,64.79,64.84,14643.0,57.1634,57.1987,57.1457,57.1898,14643.0
2017-07-18 15:45:00,64.85,64.87,64.8,64.83,25317.0,57.1987,57.2163,57.1546,57.181,25317.0
2017-07-18 15:50:00,64.82,64.85,64.82,64.82,14580.0,57.1722,57.1987,57.1722,57.1722,14580.0
2017-07-18 15:55:00,64.83,64.84,64.81,64.83,37257.0,57.181,57.1898,57.1634,57.181,37257.0
2017-07-19 09:30:00,64.93,64.96,64.58,64.78,8922.0,57.2692,57.2957,56.9605,57.1369,8922.0
2017-07-19 09:35:00,64.8,64.89,64.8,64.83,11848.0,57.1546,57.2339,57.1546,57.181,11848.0
2017-07-19 09:40:00,64.83,64.91,64.82,64.88,4998.0,57.181,57.2516,57.1722,57.2251,4998.0
2017-07-19 09:45:00,64.89,64.9,64.86,64.88,3799.0,57.2339,57.2428,57.2075,57.2251,3799.0
2017-07-19 09:50:00,64.87,64.94,64.86,64.93,5801.0,57.2163,57.278,57.2075,57.2692,5801.0
2017-07-19 09:55:00,64.92,64.92,64.84,64.87,9190.0,57.2604,57.2604,57.1898,57.2163,9190.0
2017-07-19 10:00:00,64.87,64.88,64.76,64.81,14638.0,57.2163,57.2251,57.1193,57.1634,14638.0
2017-07-19 10:05:00,64.81,64.87,64.81,64.84,9918.0,57.1634,57.2163,57.1634,57.1898,9918.0
2017-07-19 10:10:00,64.84,64.88,64.82,64.87,12797.0,57.1898,57.2251,57.1722,57.2163,12797.0
2017-07-19 10:15:00,64.86,64.87,64.75,64.75,6322.0,57.2075,57.2163,57.1105,57.1105,6322.0
2017-07-19 10:20:00,64.76,64.84,64.75,64.84,8023.0,57.1193,57.1898,57.1105,57.1898,8023.0
2017-07-19 10:25:00,64.84,64.87,64.82,64.83,2756.0,57.1898,57.2163,57.1722,57.181,2756.0
2017-07-19 10:30:00,64.86,64.86,64.81,64.82,1700.0,57.2075,57.2075,57.1634,57.1722,1700.0
2017-07-19 10:35:00,64.8,64.82,64.79,64.82,15754.0,57.1546,57.1722,57.1457,57.1722,15754.0
2017-07-19 10:40:00,64.81,64.81,64.73,64.75,11759.0,57.1634,57.1634,57.0928,57.1105,11759.0
2017-07-19 10:45:00,64.75,64.78,64.74,64.75,4296.0,57.1105,57.1369,57.1016,57.1105,4296.0
2017-07-19 10:50:00,64.75,64.79,64.75,64.76,3930.0,57.1105,57.1457,57.1105,57.1193,3930.0
2017-07-19 10:55:00,64.76,64.76,64.69,64.74,10131.0,57.1193,57.1193,57.0575,57.1016,10131.0
2017-07-19 11:00:00,64.74,64.76,64.67,64.67,6045.0,57.1016,57.1193,57.0399,57.0399,6045.0
2017-07-19 11:05:00,64.68,64.68,64.61,64.63,17104.0,57.0487,57.0487,56.987,57.0046,17104.0
2017-07-19 11:10:00,64.63,64.76,64.63,64.73,19435.0,57.0046,57.1193,57.0046,57.0928,19435.0
2017-07-19 11:15:00,64.72,64.76,64.67,64.7,8487.0,57.084,57.1193,57.0399,57.0664,8487.0
2017-07-19 11:20:00,64.7,64.7,64.65,64.68,5944.0,57.0664,57.0664,57.0223,57.0487,5944.0
2017-07-19 11:25:00,64.67,64.69,64.65,64.66,5899.0,57.0399,57.0575,57.0223,57.0311,5899.0
2017-07-19 11:30:00,64.66,64.7,64.65,64.69,47003.0,57.0311,57.0664,57.0223,57.0575,47003.0
2017-07-19 11:35:00,64.7,64.7,64.69,64.7,18533.0,57.0664,57.0664,57.0575,57.0664,18533.0
2017-07-19 11:40:00,64.7,64.7,64.69,64.7,2317.0,57.0664,57.0664,57.0575,57.0664,2317.0
2017-07-19 11:45:00,64.7,64.7,64.62,64.62,7190.0,57.0664,57.0664,56.9958,56.9958,7190.0
2017-07-19 11:50:00,64.63,64.67,64.63,64.65,5951.0,57.0046,57.0399,57.0046,57.0223,5951.0
2017-07-19 11:55:00,64.65,64.66,64.62,64.66,7943.0,57.0223,57.0311,56.9958,57.0311,7943.0
2017-07-19 12:00:00,64.66,64.68,64.63,64.66,3669.0,57.0311,57.0487,57.0046,57.0311,3669.0
2017-07-19 12:05:00,64.65,64.68,64.65,64.67,2100.0,57.0223,57.0487,57.0223,57.0399,2100.0
2017-07-19 12:10:00,64.67,64.68,64.66,64.68,4962.0,57.0399,57.0487,57.0311,57.0487,4962.0
2017-07-19 12:15:00,64.68,64.68,64.61,64.61,7054.0,57.0487,57.0487,56.987,56.987,7054.0
2017-07-19 12:20:00,64.61,64.62,64.6,64.62,2000.0,56.987,56.9958,56.9782,56.9958,2000.0
2017-07-19 12:25:00,64.63,64.65,64.62,64.64,1894.0,57.0046,57.0223,56.9958,57.0134,1894.0
2017-07-19 12:30:00,64.65,64.68,64.65,64.68,2201.0,57.0223,57.0487,57.0223,57.0487,2201.0
2017-07-19 12:35:00,64.67,64.67,64.62,64.62,13663.0,57.0399,57.0399,56.9958,56.9958,13663.0
2017-07-19 12:40:00,64.63,64.63,64.62,64.63,1769.0,57.0046,57.0046,56.9958,57.0046,1769.0
2017-07-19 12:45:00,64.62,64.62,64.59,64.59,5309.0,56.9958,56.9958,56.9693,56.9693,5309.0
2017-07-19 12:50:00,64.59,64.61,64.58,64.61,3600.0,56.9693,56.987,56.9605,56.987,3600.0
2017-07-19 12:55:00,64.61,64.62,64.59,64.62,3503.0,56.987,56.9958,56.9693,56.9958,3503.0
2017-07-19 13:00:00,64.61,64.63,64.61,64.62,2745.0,56.987,57.0046,56.987,56.9958,2745.0
2017-07-19 13:05:00,64.62,64.63,64.6,64.63,28206.0,56.9958,57.0046,56.9782,57.0046,28206.0
2017-07-19 13:10:00,64.63,64.66,64.63,64.65,4039.0,57.0046,57.0311,57.0046,57.0223,4039.0
2017-07-19 13:15:00,64.65,64.68,64.65,64.67,2000.0,57.0223,57.0487,57.0223,57.0399,2000.0
2017-07-19 13:20:00,64.66,64.69,64.65,64.68,4427.0,57.0311,57.0575,57.0223,57.0487,4427.0
2017-07-19 13:25:00,64.68,64.68,64.65,64.65,2854.0,57.0487,57.0487,57.0223,57.0223,2854.0
2017-07-19 13:30:00,64.64,64.65,64.64,64.65,4359.0,57.0134,57.0223,57.0134,57.0223,4359.0
2017-07-19 13:35:00,64.65,64.65,64.64,64.64,1500.0,57.0223,57.0223,57.0134,57.0134,1500.0
2017-07-19 13:40:00,64.64,64.65,64.64,64.65,700.0,57.0134,57.0223,57.0134,57.0223,700.0
2017-07-19 13:45:00,64.65,64.7,64.65,64.7,7096.0,57.0223,57.0664,57.0223,57.0664,7096.0
2017-07-19 13:50:00,64.69,64.7,64.69,64.69,5390.0,57.0575,57.0664,57.0575,57.0575,5390.0
2017-07-19 13:55:00,64.7,64.7,64.69,64.69,5150.0,57.0664,57.0664,57.0575,57.0575,5150.0
2017-07-19 14:00:00,64.7,64.71,64.68,64.69,6561.0,57.0664,57.0752,57.0487,57.0575,6561.0
2017-07-19 14:05:00,64.69,64.71,64.69,64.71,5830.0,57.0575,57.0752,57.0575,57.0752,5830.0
2017-07-19 14:10:00,64.72,64.73,64.71,64.73,3854.0,57.084,57.0928,57.0752,57.0928,3854.0
2017-07-19 14:15:00,64.74,64.74,64.71,64.71,4182.0,57.1016,57.1016,57.0752,57.0752,4182.0
2017-07-19 14:20:00,64.71,64.72,64.69,64.7,7400.0,57.0752,57.084,57.0575,57.0664,7400.0
2017-07-19 14:25:00,64.7,64.7,64.65,64.65,7307.0,57.0664,57.0664,57.0223,57.0223,7307.0
2017-07-19 14:30:00,64.65,64.66,64.65,64.65,1536.0,57.0223,57.0311,57.0223,57.0223,1536.0
2017-07-19 14:35:00,64.65,64.68,64.64,64.67,6944.0,57.0223,57.0487,57.0134,57.0399,6944.0
2017-07-19 14:40:00,64.67,64.71,64.67,64.7,6612.0,57.0399,57.0752,57.0399,57.0664,6612.0
2017-07-19 14:45:00,64.69,64.7,64.69,64.7,2300.0,57.0575,57.0664,57.0575,57.0664,2300.0
2017-07-19 14:50:00,64.7,64.7,64.66,64.66,3632.0,57.0664,57.0664,57.0311,57.0311,3632.0
2017-07-19 14:55:00,64.66,64.69,64.65,64.69,4670.0,57.0311,57.0575,57.0223,57.0575,4670.0
2017-07-19 15:00:00,64.69,64.69,64.66,64.67,2705.0,57.0575,57.0575,57.0311,57.0399,2705.0
2017-07-19 15:05:00,64.66,64.7,64.66,64.68,6994.0,57.0311,57.0664,57.0311,57.0487,6994.0
2017-07-19 15:10:00,64.69,64.69,64.64,64.64,4340.0,57.0575,57.0575,57.0134,57.0134,4340.0
2017-07-19 15:15:00,64.64,64.65,64.63,64.64,8538.0,57.0134,57.0223,57.0046,57.0134,8538.0
2017-07-19 15:20:00,64.65,64.69,64.64,64.69,9554.0,57.0223,57.0575,57.0134,57.0575,9554.0
2017-07-19 15:25:00,64.69,64.7,64.68,64.69,6575.0,57.0575,57.0664,57.0487,57.0575,6575.0
2017-07-19 15:30:00,64.67,64.73,64.67,64.72,9666.0,57.0399,57.0928,57.0399,57.084,9666.0
2017-07-19 15:35:00,64.72,64.73,64.7,64.71,8987.0,57.084,57.0928,57.0664,57.0752,8987.0
2017-07-19 15:40:00,64.7,64.71,64.67,64.68,13195.0,57.0664,57.0752,57.0399,57.0487,13195.0
2017-07-19 15:45:00,64.68,64.71,64.68,64.68,15970.0,57.0487,57.0752,57.0487,57.0487,15970.0
2017-07-19 15:50:00,64.68,64.73,64.68,64.7,30081.0,57.0487,57.0928,57.0487,57.0664,30081.0
2017-07-19 15:55:00,64.7,64.74,64.69,64.73,84119.0,57.0664,57.1016,57.0575,57.0928,84119.0
2017-07-20 09:30:00,64.73,64.83,64.67,64.75,17633.0,57.0928,57.181,57.0399,57.1105,17633.0
2017-07-20 09:35:00,64.73,64.77,64.68,64.7,3617.0,57.0928,57.1281,57.0487,57.0664,3617.0
2017-07-20 09:40:00,64.69,64.75,64.69,64.75,11634.0,57.0575,57.1105,57.0575,57.1105,11634.0
2017-07-20 09:45:00,64.75,64.81,64.71,64.78,32436.0,57.1105,57.1634,57.0752,57.1369,32436.0
2017-07-20 09:50:00,64.76,64.81,64.75,64.81,3402.0,57.1193,57.1634,57.1105,57.1634,3402.0
2017-07-20 09:55:00,64.81,64.83,64.78,64.82,3923.0,57.1634,57.181,57.1369,57.1722,3923.0
2017-07-20 10:00:00,64.81,64.9,64.81,64.89,2953.0,57.1634,57.2428,57.1634,57.2339,2953.0
2017-07-20 10:05:00,64.89,64.9,64.88,64.9,2415.0,57.2339,57.2428,57.2251,57.2428,2415.0
2017-07-20 10:10:00,64.9,64.93,64.88,64.93,5000.0,57.2428,57.2692,57.2251,57.2692,5000.0
2017-07-20 10:15:00,64.92,64.93,64.82,64.82,4914.0,57.2604,57.2692,57.1722,57.1722,4914.0
2017-07-20 10:20:00,64.83,64.88,64.83,64.87,1955.0,57.181,57.2251,57.181,57.2163,1955.0
2017-07-20 10:25:00,64.87,64.87,64.84,64.84,3172.0,57.2163,57.2163,57.1898,57.1898,3172.0
2017-07-20 10:30:00,64.83,64.83,64.73,64.8,10456.0,57.181,57.181,57.0928,57.1546,10456.0
2017-07-20 10:35:00,64.81,64.84,64.81,64.83,3100.0,57.1634,57.1898,57.1634,57.181,3100.0
2017-07-20 10:40:00,64.83,64.88,64.82,64.85,4793.0,57.181,57.2251,57.1722,57.1987,4793.0
2017-07-20 10:45:00,64.85,64.9,64.83,64.9,23328.0,57.1987,57.2428,57.181,57.2428,23328.0
2017-07-20 10:50:00,64.92,64.92,64.88,64.92,3270.0,57.2604,57.2604,57.2251,57.2604,3270.0
2017-07-20 10:55:00,64.93,64.93,64.88,64.88,2238.0,57.2692,57.2692,57.2251,57.2251,2238.0
2017-07-20 11:00:00,64.87,64.89,64.83,64.89,5300.0,57.2163,57.2339,57.181,57.2339,5300.0
2017-07-20 11:05:00,64.89,64.89,64.82,64.82,3302.0,57.2339,57.2339,57.1722,57.1722,3302.0
2017-07-20 11:10:00,64.82,64.84,64.8,64.84,2583.0,57.1722,57.1898,57.1546,57.1898,2583.0
2017-07-20 11:15:00,64.85,64.87,64.84,64.85,1606.0,57.1987,57.2163,57.1898,57.1987,1606.0
2017-07-20 11:20:00,64.86,64.92,64.85,64.92,2500.0,57.2075,57.2604,57.1987,57.2604,2500.0
2017-07-20 11:25:00,64.9,64.9,64.87,64.87,2424.0,57.2428,57.2428,57.2163,57.2163,2424.0
2017-07-20 11:30:00,64.87,64.91,64.87,64.87,2001.0,57.2163,57.2516,57.2163,57.2163,2001.0
2017-07-20 11:35:00,64.85,64.86,64.82,64.82,800.0,57.1987,57.2075,57.1722,57.1722,800.0
2017-07-20 11:40:00,64.82,64.84,64.81,64.84,1841.0,57.1722,57.1898,57.1634,57.1898,1841.0
2017-07-20 11:45:00,64.82,64.84,64.81,64.82,3197.0,57.1722,57.1898,57.1634,57.1722,3197.0
2017-07-20 11:50:00,64.82,64.82,64.8,64.81,2750.0,57.1722,57.1722,57.1546,57.1634,2750.0
2017-07-20 11:55:00,64.83,64.84,64.81,64.81,1695.0,57.181,57.1898,57.1634,57.1634,1695.0
2017-07-20 12:00:00,64.81,64.81,64.76,64.79,3185.0,57.1634,57.1634,57.1193,57.1457,3185.0
2017-07-20 12:05:00,64.78,64.81,64.77,64.77,2308.0,57.1369,57.1634,57.1281,57.1281,2308.0
2017-07-20 12:10:00,64.78,64.81,64.78,64.81,2187.0,57.1369,57.1634,57.1369,57.1634,2187.0
2017-07-20 12:15:00,64.81,64.81,64.81,64.81,300.0,57.1634,57.1634,57.1634,57.1634,300.0
2017-07-20 12:20:00,64.8,64.81,64.76,64.79,7127.0,57.1546,57.1634,57.1193,57.1457,7127.0
2017-07-20 12:25:00,64.8,64.83,64.8,64.83,1382.0,57.1546,57.181,57.1546,57.181,1382.0
2017-07-20 12:30:00,64.84,64.87,64.84,64.87,4329.0,57.1898,57.2163,57.1898,57.2163,4329.0
2017-07-20 12:35:00,64.87,64.88,64.84,64.85,2770.0,57.2163,57.2251,57.1898,57.1987,2770.0
2017-07-20 12:40:00,64.86,64.86,64.85,64.85,1728.0,57.2075,57.2075,57.1987,57.1987,1728.0
2017-07-20 12:45:00,64.85,64.87,64.85,64.85,3670.0,57.1987,57.2163,57.1987,57.1987,3670.0
2017-07-20 12:50:00,64.86,64.87,64.83,64.83,4782.0,57.2075,57.2163,57.181,57.181,4782.0
2017-07-20 12:55:00,64.82,64.83,64.8,64.8,3968.0,57.1722,57.181,57.1546,57.1546,3968.0
2017-07-20 13:00:00,64.8,64.82,64.8,64.8,1782.0,57.1546,57.1722,57.1546,57.1546,1782.0
2017-07-20 13:05:00,64.81,64.83,64.81,64.82,2302.0,57.1634,57.181,57.1634,57.1722,2302.0
2017-07-20 13:10:00,64.82,64.82,64.8,64.8,900.0,57.1722,57.1722,57.1546,57.1546,900.0
2017-07-20 13:15:00,64.81,64.84,64.81,64.84,1831.0,57.1634,57.1898,57.1634,57.1898,1831.0
2017-07-20 13:20:00,64.85,64.85,64.83,64.83,1260.0,57.1987,57.1987,57.181,57.181,1260.0
2017-07-20 13:25:00,64.83,64.85,64.82,64.84,2761.0,57.181,57.1987,57.1722,57.1898,2761.0
2017-07-20 13:30:00,64.83,64.83,64.82,64.83,1751.0,57.181,57.181,57.1722,57.181,1751.0
2017-07-20 13:35:00,64.82,64.83,64.81,64.83,3097.0,57.1722,57.181,57.1634,57.181,3097.0
2017-07-20 13:40:00,64.85,64.86,64.84,64.85,3391.0,57.1987,57.2075,57.1898,57.1987,3391.0
2017-07-20 13:45:00,64.85,64.85,64.82,64.83,5296.0,57.1987,57.1987,57.1722,57.181,5296.0
2017-07-20 13:50:00,64.82,64.84,64.81,64.83,3925.0,57.1722,57.1898,57.1634,57.181,3925.0
2017-07-20 13:55:00,64.83,64.84,64.8,64.81,3035.0,57.181,57.1898,57.1546,57.1634,3035.0
2017-07-20 14:00:00,64.81,64.81,64.77,64.77,6069.0,57.1634,57.1634,57.1281,57.1281,6069.0
2017-07-20 14:05:00,64.77,64.79,64.74,64.77,12742.0,57.1281,57.1457,57.1016,57.1281,12742.0
2017-07-20 14:10:00,64.76,64.76,64.73,64.75,3370.0,57.1193,57.1193,57.0928,57.1105,3370.0
2017-07-20 14:15:00,64.77,64.77,64.74,64.75,1463.0,57.1281,57.1281,57.1016,57.1105,1463.0
2017-07-20 14:20:00,64.76,64.77,64.75,64.75,2400.0,57.1193,57.1281,57.1105,57.1105,2400.0
2017-07-20 14:25:00,64.74,64.77,64.74,64.75,2705.0,57.1016,57.1281,57.1016,57.1105,2705.0
2017-07-20 14:30:00,64.75,64.75,64.72,64.73,2974.0,57.1105,57.1105,57.084,57.0928,2974.0
2017-07-20 14:35:00,64.74,64.76,64.73,64.73,2729.0,57.1016,57.1193,57.0928,57.0928,2729.0
2017-07-20 14:40:00,64.73,64.76,64.73,64.74,2401.0,57.0928,57.1193,57.0928,57.1016,2401.0
2017-07-20 14:45:00,64.73,64.77,64.73,64.77,3494.0,57.0928,57.1281,57.0928,57.1281,3494.0
2017-07-20 14:50:00,64.77,64.78,64.76,64.77,2144.0,57.1281,57.1369,57.1193,57.1281,2144.0
2017-07-20 14:55:00,64.77,64.78,64.76,64.77,2831.0,57.1281,57.1369,57.1193,57.1281,2831.0
2017-07-20 15:00:00,64.77,64.78,64.75,64.78,5206.0,57.1281,57.1369,57.1105,57.1369,5206.0
2017-07-20 15:05:00,64.78,64.79,64.77,64.78,2678.0,57.1369,57.1457,57.1281,57.1369,2678.0
2017-07-20 15:10:00,64.78,64.8,64.78,64.8,2884.0,57.1369,57.1546,57.1369,57.1546,2884.0
2017-07-20 15:15:00,64.8,64.8,64.77,64.78,5170.0,57.1546,57.1546,57.1281,57.1369,5170.0
2017-07-20 15:20:00,64.78,64.8,64.78,64.79,3753.0,57.1369,57.1546,57.1369,57.1457,3753.0
2017-07-20 15:25:00,64.8,64.81,64.79,64.81,5668.0,57.1546,57.1634,57.1457,57.1634,5668.0
2017-07-20 15:30:00,64.8,64.8,64.75,64.76,15001.0,57.1546,57.1546,57.1105,57.1193,15001.0
2017-07-20 15:35:00,64.77,64.8,64.76,64.76,5000.0,57.1281,57.1546,57.1193,57.1193,5000.0
2017-07-20 15:40:00,64.76,64.78,64.76,64.76,8689.0,57.1193,57.1369,57.1193,57.1193,8689.0
2017-07-20 15:45:00,64.78,64.81,64.77,64.78,16650.0,57.1369,57.1634,57.1281,57.1369,16650.0
2017-07-20 15:50:00,64.78,64.78,64.75,64.76,10198.0,57.1369,57.1369,57.1105,57.1193,10198.0
2017-07-20 15:55:00,64.77,64.78,64.74,64.78,55454.0,57.1281,57.1369,57.1016,57.1369,55454.0
2017-07-21 09:30:00,64.62,64.99,64.62,64.82,65787.0,56.9958,57.3221,56.9958,57.1722,65787.0
2017-07-21 09:35:00,64.82,64.85,64.68,64.78,12026.0,57.1722,57.1987,57.0487,57.1369,12026.0
2017-07-21 09:40:00,64.8,64.82,64.75,64.82,5608.0,57.1546,57.1722,57.1105,57.1722,5608.0
2017-07-21 09:45:00,64.78,64.8,64.69,64.74,5900.0,57.1369,57.1546,57.0575,57.1016,5900.0
2017-07-21 09:50:00,64.72,64.8,64.65,64.75,6360.0,57.084,57.1546,57.0223,57.1105,6360.0
2017-07-21 09:55:00,64.78,64.88,64.78,64.84,7851.0,57.1369,57.2251,57.1369,57.1898,7851.0
2017-07-21 10:00:00,64.85,64.87,64.78,64.81,8299.0,57.1987,57.2163,57.1369,57.1634,8299.0
2017-07-21 10:05:00,64.83,64.83,64.73,64.75,9737.0,57.181,57.181,57.0928,57.1105,9737.0
2017-07-21 10:10:00,64.75,64.82,64.72,64.79,6598.0,57.1105,57.1722,57.084,57.1457,6598.0
2017-07-21 10:15:00,64.78,64.84,64.78,64.82,3400.0,57.1369,57.1898,57.1369,57.1722,3400.0
2017-07-21 10:20:00,64.8,64.83,64.79,64.82,4377.0,57.1546,57.181,57.1457,57.1722,4377.0
2017-07-21 10:25:00,64.84,64.88,64.82,64.86,2817.0,57.1898,57.2251,57.1722,57.2075,2817.0
2017-07-21 10:30:00,64.84,64.88,64.84,64.88,6400.0,57.1898,57.2251,57.1898,57.2251,6400.0
2017-07-21 10:35:00,64.87,64.87,64.84,64.86,3836.0,57.2163,57.2163,57.1898,57.2075,3836.0
2017-07-21 10:40:00,64.86,64.87,64.82,64.87,6466.0,57.2075,57.2163,57.1722,57.2163,6466.0
2017-07-21 10:45:00,64.86,64.94,64.85,64.91,8866.0,57.2075,57.278,57.1987,57.2516,8866.0
2017-07-21 10:50:00,64.91,64.91,64.85,64.85,3355.0,57.2516,57.2516,57.1987,57.1987,3355.0
2017-07-21 10:55:00,64.82,64.82,64.79,64.79,2290.0,57.1722,57.1722,57.1457,57.1457,2290.0
2017-07-21 11:00:00,64.77,64.83,64.76,64.83,3339.0,57.1281,57.181,57.1193,57.181,3339.0
2017-07-21 11:05:00,64.83,64.83,64.81,64.82,5837.0,57.181,57.181,57.1634,57.1722,5837.0
2017-07-21 11:10:00,64.82,64.82,64.77,64.78,7020.0,57.1722,57.1722,57.1281,57.1369,7020.0
2017-07-21 11:15:00,64.78,64.82,64.78,64.81,7860.0,57.1369,57.1722,57.1369,57.1634,7860.0
2017-07-21 11:20:00,64.81,64.82,64.76,64.77,3980.0,57.1634,57.1722,57.1193,57.1281,3980.0
2017-07-21 11:25:00,64.77,64.77,64.76,64.76,1200.0,57.1281,57.1281,57.1193,57.1193,1200.0
2017-07-21 11:30:00,64.77,64.82,64.76,64.81,4433.0,57.1281,57.1722,57.1193,57.1634,4433.0
2017-07-21 11:35:00,64.81,64.82,64.81,64.81,5250.0,57.1634,57.1722,57.1634,57.1634,5250.0
2017-07-21 11:40:00,64.82,64.83,64.82,64.82,3565.0,57.1722,57.181,57.1722,57.1722,3565.0
2017-07-21 11:45:00,64.83,64.84,64.81,64.81,1800.0,57.181,57.1898,57.1634,57.1634,1800.0
2017-07-21 11:50:00,64.8,64.85,64.8,64.84,4300.0,57.1546,57.1987,57.1546,57.1898,4300.0
2017-07-21 11:55:00,64.84,64.85,64.83,64.84,4666.0,57.1898,57.1987,57.181,57.1898,4666.0
2017-07-21 12:00:00,64.84,64.85,64.83,64.83,6549.0,57.1898,57.1987,57.181,57.181,6549.0
2017-07-21 12:05:00,64.83,64.83,64.77,64.77,5571.0,57.181,57.181,57.1281,57.1281,5571.0
2017-07-21 12:10:00,64.77,64.77,64.74,64.74,5169.0,57.1281,57.1281,57.1016,57.1016,5169.0
2017-07-21 12:15:00,64.75,64.76,64.73,64.73,6875.0,57.1105,57.1193,57.0928,57.0928,6875.0
2017-07-21 12:20:00,64.74,64.76,64.74,64.76,1300.0,57.1016,57.1193,57.1016,57.1193,1300.0
2017-07-21 12:25:00,64.76,64.77,64.73,64.75,5795.0,57.1193,57.1281,57.0928,57.1105,5795.0
2017-07-21 12:30:00,64.76,64.79,64.76,64.79,3000.0,57.1193,57.1457,57.1193,57.1457,3000.0
2017-07-21 12:35:00,64.8,64.84,64.8,64.84,2936.0,57.1546,57.1898,57.1546,57.1898,2936.0
2017-07-21 12:40:00,64.85,64.85,64.84,64.84,1416.0,57.1987,57.1987,57.1898,57.1898,1416.0
2017-07-21 12:45:00,64.84,64.85,64.83,64.84,14464.0,57.1898,57.1987,57.181,57.1898,14464.0
2017-07-21 12:50:00,64.84,64.86,64.84,64.84,4405.0,57.1898,57.2075,57.1898,57.1898,4405.0
2017-07-21 12:55:00,64.84,64.84,64.82,64.84,5300.0,57.1898,57.1898,57.1722,57.1898,5300.0
2017-07-21 13:00:00,64.84,64.84,64.81,64.84,2408.0,57.1898,57.1898,57.1634,57.1898,2408.0
2017-07-21 13:05:00,64.84,64.84,64.82,64.83,2319.0,57.1898,57.1898,57.1722,57.181,2319.0
2017-07-21 13:10:00,64.83,64.83,64.8,64.82,5001.0,57.181,57.181,57.1546,57.1722,5001.0
2017-07-21 13:15:00,64.81,64.82,64.79,64.79,2589.0,57.1634,57.1722,57.1457,57.1457,2589.0
2017-07-21 13:20:00,64.79,64.79,64.71,64.72,5521.0,57.1457,57.1457,57.0752,57.084,5521.0
2017-07-21 13:25:00,64.72,64.74,64.72,64.74,6195.0,57.084,57.1016,57.084,57.1016,6195.0
2017-07-21 13:30:00,64.75,64.75,64.73,64.73,1314.0,57.1105,57.1105,57.0928,57.0928,1314.0
2017-07-21 13:35:00,64.73,64.8,64.73,64.79,3700.0,57.0928,57.1546,57.0928,57.1457,3700.0
2017-07-21 13:40:00,64.78,64.8,64.78,64.79,3119.0,57.1369,57.1546,57.1369,57.1457,3119.0
2017-07-21 13:45:00,64.78,64.78,64.76,64.78,3600.0,57.1369,57.1369,57.1193,57.1369,3600.0
2017-07-21 13:50:00,64.78,64.78,64.76,64.76,1839.0,57.1369,57.1369,57.1193,57.1193,1839.0
2017-07-21 13:55:00,64.76,64.78,64.75,64.77,5099.0,57.1193,57.1369,57.1105,57.1281,5099.0
2017-07-21 14:00:00,64.78,64.8,64.78,64.8,2201.0,57.1369,57.1546,57.1369,57.1546,2201.0
2017-07-21 14:05:00,64.8,64.83,64.79,64.8,9467.0,57.1546,57.181,57.1457,57.1546,9467.0
2017-07-21 14:10:00,64.81,64.81,64.79,64.79,1200.0,57.1634,57.1634,57.1457,57.1457,1200.0
2017-07-21 14:15:00,64.8,64.83,64.8,64.82,2579.0,57.1546,57.181,57.1546,57.1722,2579.0
2017-07-21 14:20:00,64.83,64.84,64.82,64.84,10543.0,57.181,57.1898,57.1722,57.1898,10543.0
2017-07-21 14:25:00,64.83,64.86,64.83,64.85,6705.0,57.181,57.2075,57.181,57.1987,6705.0
2017-07-21 14:30:00,64.85,64.86,64.84,64.85,4573.0,57.1987,57.2075,57.1898,57.1987,4573.0
2017-07-21 14:35:00,64.85,64.85,64.82,64.85,6513.0,57.1987,57.1987,57.1722,57.1987,6513.0
2017-07-21 14:40:00,64.84,64.87,64.84,64.85,4454.0,57.1898,57.2163,57.1898,57.1987,4454.0
2017-07-21 14:45:00,64.86,64.87,64.85,64.87,2182.0,57.2075,57.2163,57.1987,57.2163,2182.0
2017-07-21 14:50:00,64.87,64.89,64.86,64.87,5753.0,57.2163,57.2339,57.2075,57.2163,5753.0
2017-07-21 14:55:00,64.87,64.87,64.85,64.86,2700.0,57.2163,57.2163,57.1987,57.2075,2700.0
2017-07-21 15:00:00,64.87,64.89,64.86,64.88,5052.0,57.2163,57.2339,57.2075,57.2251,5052.0
2017-07-21 15:05:00,64.88,64.9,64.86,64.86,6399.0,57.2251,57.2428,57.2075,57.2075,6399.0
2017-07-21 15:10:00,64.85,64.86,64.84,64.84,3648.0,57.1987,57.2075,57.1898,57.1898,3648.0
2017-07-21 15:15:00,64.84,64.85,64.83,64.83,3458.0,57.1898,57.1987,57.181,57.181,3458.0
2017-07-21 15:20:00,64.83,64.85,64.82,64.83,22013.0,57.181,57.1987,57.1722,57.181,22013.0
2017-07-21 15:25:00,64.83,64.83,64.79,64.81,8644.0,57.181,57.181,57.1457,57.1634,8644.0
2017-07-21 15:30:00,64.81,64.82,64.8,64.8,7532.0,57.1634,57.1722,57.1546,57.1546,7532.0
2017-07-21 15:35:00,64.8,64.85,64.8,64.83,27979.0,57.1546,57.1987,57.1546,57.181,27979.0
2017-07-21 15:40:00,64.82,64.86,64.82,64.83,33598.0,57.1722,57.2075,57.1722,57.181,33598.0
2017-07-21 15:45:00,64.81,64.91,64.79,64.91,31854.0,57.1634,57.2516,57.1457,57.2516,31854.0
2017-07-21 15:50:00,64.92,64.93,64.91,64.91,13310.0,57.2604,57.2692,57.2516,57.2516,13310.0
2017-07-21 15:55:00,64.91,64.92,64.89,64.91,50896.0,57.2516,57.2604,57.2339,57.2516,50896.0
2017-07-24 09:30:00,64.9,64.99,64.9,64.99,14030.0,57.2428,57.3221,57.2428,57.3221,14030.0
2017-07-24 09:35:00,64.94,64.97,64.76,64.78,16415.0,57.278,57.3045,57.1193,57.1369,16415.0
2017-07-24 09:40:00,64.79,64.82,64.61,64.7,15874.0,57.1457,57.1722,56.987,57.0664,15874.0
2017-07-24 09:45:00,64.68,64.73,64.66,64.73,2500.0,57.0487,57.0928,57.0311,57.0928,2500.0
2017-07-24 09:50:00,64.72,64.78,64.72,64.73,3093.0,57.084,57.1369,57.084,57.0928,3093.0
2017-07-24 09:55:00,64.73,64.74,64.64,64.68,4778.0,57.0928,57.1016,57.0134,57.0487,4778.0
2017-07-24 10:00:00,64.68,64.76,64.66,64.71,7499.0,57.0487,57.1193,57.0311,57.0752,7499.0
2017-07-24 10:05:00,64.72,64.8,64.72,64.79,6373.0,57.084,57.1546,57.084,57.1457,6373.0
2017-07-24 10:10:00,64.77,64.79,64.71,64.74,8971.0,57.1281,57.1457,57.0752,57.1016,8971.0
2017-07-24 10:15:00,64.7,64.73,64.66,64.66,4315.0,57.0664,57.0928,57.0311,57.0311,4315.0
2017-07-24 10:20:00,64.67,64.71,64.67,64.68,3877.0,57.0399,57.0752,57.0399,57.0487,3877.0
2017-07-24 10:25:00,64.66,64.68,64.62,64.62,4761.0,57.0311,57.0487,56.9958,56.9958,4761.0
2017-07-24 10:30:00,64.63,64.64,64.6,64.6,2800.0,57.0046,57.0134,56.9782,56.9782,2800.0
2017-07-24 10:35:00,64.59,64.62,64.58,64.58,4550.0,56.9693,56.9958,56.9605,56.9605,4550.0
2017-07-24 10:40:00,64.59,64.62,64.59,64.61,2540.0,56.9693,56.9958,56.9693,56.987,2540.0
2017-07-24 10:45:00,64.62,64.64,64.61,64.63,5771.0,56.9958,57.0134,56.987,57.0046,5771.0
2017-07-24 10:50:00,64.61,64.61,64.56,64.57,3651.0,56.987,56.987,56.9429,56.9517,3651.0
2017-07-24 10:55:00,64.57,64.59,64.56,64.57,5000.0,56.9517,56.9693,56.9429,56.9517,5000.0
2017-07-24 11:00:00,64.58,64.59,64.53,64.54,3745.0,56.9605,56.9693,56.9164,56.9252,3745.0
2017-07-24 11:05:00,64.55,64.6,64.54,64.58,6201.0,56.9341,56.9782,56.9252,56.9605,6201.0
2017-07-24 11:10:00,64.58,64.62,64.55,64.56,10367.0,56.9605,56.9958,56.9341,56.9429,10367.0
2017-07-24 11:15:00,64.56,64.6,64.55,64.6,1800.0,56.9429,56.9782,56.9341,56.9782,1800.0
2017-07-24 11:20:00,64.61,64.61,64.58,64.6,3650.0,56.987,56.987,56.9605,56.9782,3650.0
2017-07-24 11:25:00,64.61,64.64,64.61,64.63,5158.0,56.987,57.0134,56.987,57.0046,5158.0
2017-07-24 11:30:00,64.62,64.66,64.62,64.64,1502.0,56.9958,57.0311,56.9958,57.0134,1502.0
2017-07-24 11:35:00,64.65,64.66,64.62,64.63,3915.0,57.0223,57.0311,56.9958,57.0046,3915.0
2017-07-24 11:40:00,64.63,64.63,64.6,64.6,2575.0,57.0046,57.0046,56.9782,56.9782,2575.0
2017-07-24 11:45:00,64.6,64.62,64.6,64.61,1330.0,56.9782,56.9958,56.9782,56.987,1330.0
2017-07-24 11:50:00,64.61,64.61,64.57,64.58,2026.0,56.987,56.987,56.9517,56.9605,2026.0
2017-07-24 11:55:00,64.59,64.61,64.58,64.61,2250.0,56.9693,56.987,56.9605,56.987,2250.0
2017-07-24 12:00:00,64.6,64.61,64.58,64.58,3288.0,56.9782,56.987,56.9605,56.9605,3288.0
2017-07-24 12:05:00,64.57,64.59,64.56,64.56,2202.0,56.9517,56.9693,56.9429,56.9429,2202.0
2017-07-24 12:10:00,64.57,64.57,64.52,64.53,4450.0,56.9517,56.9517,56.9076,56.9164,4450.0
2017-07-24 12:15:00,64.55,64.55,64.53,64.55,1621.0,56.9341,56.9341,56.9164,56.9341,1621.0
2017-07-24 12:20:00,64.55,64.56,64.54,64.54,3009.0,56.9341,56.9429,56.9252,56.9252,3009.0
2017-07-24 12:25:00,64.55,64.55,64.53,64.53,900.0,56.9341,56.9341,56.9164,56.9164,900.0
2017-07-24 12:30:00,64.54,64.54,64.54,64.54,100.0,56.9252,56.9252,56.9252,56.9252,100.0
2017-07-24 12:35:00,64.53,64.53,64.49,64.51,5304.0,56.9164,56.9164,56.8811,56.8988,5304.0
2017-07-24 12:40:00,64.52,64.54,64.51,64.53,2929.0,56.9076,56.9252,56.8988,56.9164,2929.0
2017-07-24 12:45:00,64.53,64.55,64.53,64.53,2840.0,56.9164,56.9341,56.9164,56.9164,2840.0
2017-07-24 12:50:00,64.54,64.55,64.53,64.53,875.0,56.9252,56.9341,56.9164,56.9164,875.0
2017-07-24 12:55:00,64.54,64.55,64.53,64.53,2387.0,56.9252,56.9341,56.9164,56.9164,2387.0
2017-07-24 13:00:00,64.54,64.55,64.52,64.52,2817.0,56.9252,56.9341,56.9076,56.9076,2817.0
2017-07-24 13:05:00,64.53,64.55,64.53,64.55,2874.0,56.9164,56.9341,56.9164,56.9341,2874.0
2017-07-24 13:10:00,64.54,64.54,64.51,64.51,2633.0,56.9252,56.9252,56.8988,56.8988,2633.0
2017-07-24 13:15:00,64.51,64.52,64.48,64.48,2165.0,56.8988,56.9076,56.8723,56.8723,2165.0
2017-07-24 13:20:00,64.49,64.52,64.48,64.51,2904.0,56.8811,56.9076,56.8723,56.8988,2904.0
2017-07-24 13:25:00,64.51,64.52,64.5,64.52,3411.0,56.8988,56.9076,56.89,56.9076,3411.0
2017-07-24 13:30:00,64.53,64.54,64.51,64.52,3000.0,56.9164,56.9252,56.8988,56.9076,3000.0
2017-07-24 13:35:00,64.52,64.53,64.51,64.52,900.0,56.9076,56.9164,56.8988,56.9076,900.0
2017-07-24 13:40:00,64.51,64.53,64.51,64.53,5169.0,56.8988,56.9164,56.8988,56.9164,5169.0
2017-07-24 13:45:00,64.53,64.54,64.51,64.52,1901.0,56.9164,56.9252,56.8988,56.9076,1901.0
2017-07-24 13:50:00,64.52,64.53,64.51,64.52,2639.0,56.9076,56.9164,56.8988,56.9076,2639.0
2017-07-24 13:55:00,64.52,64.56,64.51,64.55,4276.0,56.9076,56.9429,56.8988,56.9341,4276.0
2017-07-24 14:00:00,64.56,64.57,64.55,64.56,3593.0,56.9429,56.9517,56.9341,56.9429,3593.0
2017-07-24 14:05:00,64.57,64.58,64.55,64.55,3234.0,56.9517,56.9605,56.9341,56.9341,3234.0
2017-07-24 14:10:00,64.56,64.58,64.56,64.56,3324.0,56.9429,56.9605,56.9429,56.9429,3324.0
2017-07-24 14:15:00,64.58,64.58,64.55,64.56,2078.0,56.9605,56.9605,56.9341,56.9429,2078.0
2017-07-24 14:20:00,64.56,64.57,64.55,64.56,2100.0,56.9429,56.9517,56.9341,56.9429,2100.0
2017-07-24 14:25:00,64.56,64.56,64.54,64.55,3495.0,56.9429,56.9429,56.9252,56.9341,3495.0
2017-07-24 14:30:00,64.54,64.57,64.54,64.57,1639.0,56.9252,56.9517,56.9252,56.9517,1639.0
2017-07-24 14:35:00,64.57,64.58,64.56,64.57,1583.0,56.9517,56.9605,56.9429,56.9517,1583.0
2017-07-24 14:40:00,64.57,64.57,64.54,64.54,3707.0,56.9517,56.9517,56.9252,56.9252,3707.0
2017-07-24 14:45:00,64.54,64.55,64.53,64.55,2238.0,56.9252,56.9341,56.9164,56.9341,2238.0
2017-07-24 14:50:00,64.57,64.57,64.54,64.57,5655.0,56.9517,56.9517,56.9252,56.9517,5655.0
2017-07-24 14:55:00,64.58,64.59,64.57,64.59,2450.0,56.9605,56.9693,56.9517,56.9693,2450.0
2017-07-24 15:00:00,64.59,64.6,64.58,64.6,4015.0,56.9693,56.9782,56.9605,56.9782,4015.0
2017-07-24 15:05:00,64.59,64.6,64.57,64.57,3183.0,56.9693,56.9782,56.9517,56.9517,3183.0
2017-07-24 15:10:00,64.58,64.6,64.58,64.6,6712.0,56.9605,56.9782,56.9605,56.9782,6712.0
2017-07-24 15:15:00,64.6,64.61,64.59,64.61,3596.0,56.9782,56.987,56.9693,56.987,3596.0
2017-07-24 15:20:00,64.61,64.62,64.6,64.62,2814.0,56.987,56.9958,56.9782,56.9958,2814.0
2017-07-24 15:25:00,64.62,64.67,64.6,64.65,8223.0,56.9958,57.0399,56.9782,57.0223,8223.0
2017-07-24 15:30:00,64.65,64.65,64.61,64.62,6147.0,57.0223,57.0223,56.987,56.9958,6147.0
2017-07-24 15:35:00,64.62,64.62,64.59,64.6,6674.0,56.9958,56.9958,56.9693,56.9782,6674.0
2017-07-24 15:40:00,64.59,64.6,64.58,64.59,15854.0,56.9693,56.9782,56.9605,56.9693,15854.0
2017-07-24 15:45:00,64.59,64.59,64.56,64.56,17858.0,56.9693,56.9693,56.9429,56.9429,17858.0
2017-07-24 15:50:00,64.56,64.57,64.51,64.52,21162.0,56.9429,56.9517,56.8988,56.9076,21162.0
2017-07-24 15:55:00,64.51,64.53,64.5,64.53,112657.0,56.8988,56.9164,56.89,56.9164,112657.0
2017-07-25 09:30:00,64.73,64.77,64.57,64.6,11314.0,57.0928,57.1281,56.9517,56.9782,11314.0
2017-07-25 09:35:00,64.6,64.63,64.52,64.53,17580.0,56.9782,57.0046,56.9076,56.9164,17580.0
2017-07-25 09:40:00,64.54,64.6,64.53,64.6,6950.0,56.9252,56.9782,56.9164,56.9782,6950.0
2017-07-25 09:45:00,64.6,64.62,64.58,64.62,11797.0,56.9782,56.9958,56.9605,56.9958,11797.0
2017-07-25 09:50:00,64.61,64.63,64.6,64.62,3425.0,56.987,57.0046,56.9782,56.9958,3425.0
2017-07-25 09:55:00,64.63,64.63,64.54,64.62,9329.0,57.0046,57.0046,56.9252,56.9958,9329.0
2017-07-25 10:00:00,64.62,64.74,64.61,64.74,15713.0,56.9958,57.1016,56.987,57.1016,15713.0
2017-07-25 10:05:00,64.76,64.84,64.76,64.79,7114.0,57.1193,57.1898,57.1193,57.1457,7114.0
2017-07-25 10:10:00,64.79,64.81,64.76,64.78,25622.0,57.1457,57.1634,57.1193,57.1369,25622.0
2017-07-25 10:15:00,64.78,64.95,64.77,64.95,28852.0,57.1369,57.2869,57.1281,57.2869,28852.0
2017-07-25 10:20:00,64.94,64.97,64.93,64.94,11938.0,57.278,57.3045,57.2692,57.278,11938.0
2017-07-25 10:25:00,64.96,64.96,64.91,64.94,23123.0,57.2957,57.2957,57.2516,57.278,23123.0
2017-07-25 10:30:00,64.95,65.04,64.94,65.02,25788.0,57.2869,57.3662,57.278,57.3486,25788.0
2017-07-25 10:35:00,65.01,65.06,65.0,65.03,7252.0,57.3398,57.3839,57.331,57.3574,7252.0
2017-07-25 10:40:00,65.03,65.04,65.02,65.03,3817.0,57.3574,57.3662,57.3486,57.3574,3817.0
2017-07-25 10:45:00,65.04,65.07,65.03,65.06,12913.0,57.3662,57.3927,57.3574,57.3839,12913.0
2017-07-25 10:50:00,65.06,65.06,65.04,65.04,5199.0,57.3839,57.3839,57.3662,57.3662,5199.0
2017-07-25 10:55:00,65.05,65.06,65.01,65.06,8022.0,57.3751,57.3839,57.3398,57.3839,8022.0
2017-07-25 11:00:00,65.07,65.09,65.06,65.09,3315.0,57.3927,57.4103,57.3839,57.4103,3315.0
2017-07-25 11:05:00,65.1,65.11,65.08,65.09,6686.0,57.4192,57.428,57.4015,57.4103,6686.0
2017-07-25 11:10:00,65.1,65.15,65.09,65.14,7495.0,57.4192,57.4633,57.4103,57.4544,7495.0
2017-07-25 11:15:00,65.12,65.15,65.12,65.14,6007.0,57.4368,57.4633,57.4368,57.4544,6007.0
2017-07-25 11:20:00,65.14,65.16,65.12,65.16,5346.0,57.4544,57.4721,57.4368,57.4721,5346.0
2017-07-25 11:25:00,65.15,65.19,65.15,65.19,4291.0,57.4633,57.4985,57.4633,57.4985,4291.0
2017-07-25 11:30:00,65.19,65.19,65.18,65.19,2500.0,57.4985,57.4985,57.4897,57.4985,2500.0
2017-07-25 11:35:00,65.18,65.26,65.18,65.23,8734.0,57.4897,57.5603,57.4897,57.5338,8734.0
2017-07-25 11:40:00,65.24,65.24,65.05,65.05,11800.0,57.5426,57.5426,57.3751,57.3751,11800.0
2017-07-25 11:45:00,65.04,65.08,65.04,65.08,3586.0,57.3662,57.4015,57.3662,57.4015,3586.0
2017-07-25 11:50:00,65.1,65.12,65.05,65.05,3800.0,57.4192,57.4368,57.3751,57.3751,3800.0
2017-07-25 11:55:00,65.06,65.07,65.05,65.07,1503.0,57.3839,57.3927,57.3751,57.3927,1503.0
2017-07-25 12:00:00,65.07,65.08,65.07,65.08,2451.0,57.3927,57.4015,57.3927,57.4015,2451.0
2017-07-25 12:05:00,65.09,65.12,65.09,65.11,6092.0,57.4103,57.4368,57.4103,57.428,6092.0
2017-07-25 12:10:00,65.11,65.11,65.1,65.1,4437.0,57.428,57.428,57.4192,57.4192,4437.0
2017-07-25 12:15:00,65.1,65.12,65.09,65.12,6030.0,57.4192,57.4368,57.4103,57.4368,6030.0
2017-07-25 12:20:00,65.13,65.13,65.12,65.13,1900.0,57.4456,57.4456,57.4368,57.4456,1900.0
2017-07-25 12:25:00,65.11,65.14,65.11,65.14,4025.0,57.428,57.4544,57.428,57.4544,4025.0
2017-07-25 12:30:00,65.13,65.18,65.13,65.18,4588.0,57.4456,57.4897,57.4456,57.4897,4588.0
2017-07-25 12:35:00,65.19,65.19,65.16,65.16,5318.0,57.4985,57.4985,57.4721,57.4721,5318.0
2017-07-25 12:40:00,65.16,65.17,65.14,65.15,8388.0,57.4721,57.4809,57.4544,57.4633,8388.0
2017-07-25 12:45:00,65.14,65.15,65.09,65.09,3006.0,57.4544,57.4633,57.4103,57.4103,3006.0
2017-07-25 12:50:00,65.1,65.12,65.09,65.1,1052.0,57.4192,57.4368,57.4103,57.4192,1052.0
2017-07-25 12:55:00,65.11,65.13,65.11,65.13,3558.0,57.428,57.4456,57.428,57.4456,3558.0
2017-07-25 13:00:00,65.13,65.13,65.12,65.13,500.0,57.4456,57.4456,57.4368,57.4456,500.0
2017-07-25 13:05:00,65.12,65.13,65.1,65.12,4974.0,57.4368,57.4456,57.4192,57.4368,4974.0
2017-07-25 13:10:00,65.11,65.15,65.1,65.14,2850.0,57.428,57.4633,57.4192,57.4544,2850.0
2017-07-25 13:15:00,65.13,65.13,65.11,65.12,3349.0,57.4456,57.4456,57.428,57.4368,3349.0
2017-07-25 13:20:00,65.12,65.12,65.07,65.08,5009.0,57.4368,57.4368,57.3927,57.4015,5009.0
2017-07-25 13:25:00,65.07,65.11,65.07,65.11,3700.0,57.3927,57.428,57.3927,57.428,3700.0
2017-07-25 13:30:00,65.1,65.11,65.07,65.09,4897.0,57.4192,57.428,57.3927,57.4103,4897.0
2017-07-25 13:35:00,65.09,65.13,65.09,65.11,2100.0,57.4103,57.4456,57.4103,57.428,2100.0
2017-07-25 13:40:00,65.11,65.11,65.08,65.08,2300.0,57.428,57.428,57.4015,57.4015,2300.0
2017-07-25 13:45:00,65.09,65.1,65.05,65.05,3754.0,57.4103,57.4192,57.3751,57.3751,3754.0
2017-07-25 13:50:00,65.05,65.07,65.05,65.07,2034.0,57.3751,57.3927,57.3751,57.3927,2034.0
2017-07-25 13:55:00,65.07,65.11,65.07,65.11,5206.0,57.3927,57.428,57.3927,57.428,5206.0
2017-07-25 14:00:00,65.12,65.13,65.07,65.08,4100.0,57.4368,57.4456,57.3927,57.4015,4100.0
2017-07-25 14:05:00,65.07,65.09,65.06,65.06,3848.0,57.3927,57.4103,57.3839,57.3839,3848.0
2017-07-25 14:10:00,65.06,65.08,65.06,65.06,3507.0,57.3839,57.4015,57.3839,57.3839,3507.0
2017-07-25 14:15:00,65.06,65.06,65.01,65.02,4211.0,57.3839,57.3839,57.3398,57.3486,4211.0
2017-07-25 14:20:00,65.02,65.04,65.02,65.04,1600.0,57.3486,57.3662,57.3486,57.3662,1600.0
2017-07-25 14:25:00,65.04,65.06,65.03,65.04,6552.0,57.3662,57.3839,57.3574,57.3662,6552.0
2017-07-25 14:30:00,65.03,65.04,64.94,64.94,44160.0,57.3574,57.3662,57.278,57.278,44160.0
2017-07-25 14:35:00,64.94,64.95,64.94,64.95,4128.0,57.278,57.2869,57.278,57.2869,4128.0
2017-07-25 14:40:00,64.96,64.99,64.94,64.94,5705.0,57.2957,57.3221,57.278,57.278,5705.0
2017-07-25 14:45:00,64.95,64.95,64.93,64.95,13742.0,57.2869,57.2869,57.2692,57.2869,13742.0
2017-07-25 14:50:00,64.94,64.95,64.9,64.91,11467.0,57.278,57.2869,57.2428,57.2516,11467.0
2017-07-25 14:55:00,64.91,64.92,64.89,64.92,4990.0,57.2516,57.2604,57.2339,57.2604,4990.0
2017-07-25 15:00:00,64.92,64.95,64.92,64.93,8134.0,57.2604,57.2869,57.2604,57.2692,8134.0
2017-07-25 15:05:00,64.94,64.94,64.9,64.94,7868.0,57.278,57.278,57.2428,57.278,7868.0
2017-07-25 15:10:00,64.94,64.94,64.92,64.92,5089.0,57.278,57.278,57.2604,57.2604,5089.0
2017-07-25 15:15:00,64.93,64.95,64.93,64.93,5818.0,57.2692,57.2869,57.2692,57.2692,5818.0
2017-07-25 15:20:00,64.93,64.94,64.91,64.92,11900.0,57.2692,57.278,57.2516,57.2604,11900.0
2017-07-25 15:25:00,64.91,64.95,64.91,64.94,8291.0,57.2516,57.2869,57.2516,57.278,8291.0
2017-07-25 15:30:00,64.94,64.95,64.93,64.94,9232.0,57.278,57.2869,57.2692,57.278,9232.0
2017-07-25 15:35:00,64.94,64.95,64.93,64.94,11129.0,57.278,57.2869,57.2692,57.278,11129.0
2017-07-25 15:40:00,64.93,65.01,64.93,65.01,15749.0,57.2692,57.3398,57.2692,57.3398,15749.0
2017-07-25 15:45:00,65.0,65.01,64.97,65.0,21681.0,57.331,57.3398,57.3045,57.331,21681.0
2017-07-25 15:50:00,65.0,65.05,64.99,65.04,24620.0,57.331,57.3751,57.3221,57.3662,24620.0
2017-07-25 15:55:00,65.03,65.04,64.98,64.99,69517.0,57.3574,57.3662,57.3133,57.3221,69517.0
2017-07-26 09:30:00,65.19,65.25,64.98,64.99,18410.0,57.4985,57.5515,57.3133,57.3221,18410.0
2017-07-26 09:35:00,64.9,65.17,64.77,65.0,14500.0,57.2428,57.4809,57.1281,57.331,14500.0
2017-07-26 09:40:00,65.01,65.02,64.83,64.97,10991.0,57.3398,57.3486,57.181,57.3045,10991.0
2017-07-26 09:45:00,64.95,65.01,64.81,64.96,18598.0,57.2869,57.3398,57.1634,57.2957,18598.0
2017-07-26 09:50:00,64.96,64.98,64.62,64.7,21196.0,57.2957,57.3133,56.9958,57.0664,21196.0
2017-07-26 09:55:00,64.65,64.76,64.53,64.75,12264.0,57.0223,57.1193,56.9164,57.1105,12264.0
2017-07-26 10:00:00,64.77,64.82,64.71,64.72,14572.0,57.1281,57.1722,57.0752,57.084,14572.0
2017-07-26 10:05:00,64.72,64.72,64.56,64.56,19163.0,57.084,57.084,56.9429,56.9429,19163.0
2017-07-26 10:10:00,64.59,64.77,64.59,64.73,10160.0,56.9693,57.1281,56.9693,57.0928,10160.0
2017-07-26 10:15:00,64.75,64.78,64.7,64.72,8852.0,57.1105,57.1369,57.0664,57.084,8852.0
2017-07-26 10:20:00,64.72,64.74,64.64,64.69,7797.0,57.084,57.1016,57.0134,57.0575,7797.0
2017-07-26 10:25:00,64.69,64.72,64.66,64.71,5757.0,57.0575,57.084,57.0311,57.0752,5757.0
2017-07-26 10:30:00,64.7,64.83,64.7,64.79,11399.0,57.0664,57.181,57.0664,57.1457,11399.0
2017-07-26 10:35:00,64.79,64.79,64.73,64.76,5496.0,57.1457,57.1457,57.0928,57.1193,5496.0
2017-07-26 10:40:00,64.78,64.79,64.74,64.75,3000.0,57.1369,57.1457,57.1016,57.1105,3000.0
2017-07-26 10:45:00,64.73,64.76,64.71,64.76,7704.0,57.0928,57.1193,57.0752,57.1193,7704.0
2017-07-26 10:50:00,64.76,64.8,64.73,64.73,7745.0,57.1193,57.1546,57.0928,57.0928,7745.0
2017-07-26 10:55:00,64.73,64.77,64.73,64.77,3670.0,57.0928,57.1281,57.0928,57.1281,3670.0
2017-07-26 11:00:00,64.77,64.8,64.75,64.75,6529.0,57.1281,57.1546,57.1105,57.1105,6529.0
2017-07-26 11:05:00,64.75,64.75,64.58,64.63,7016.0,57.1105,57.1105,56.9605,57.0046,7016.0
2017-07-26 11:10:00,64.64,64.67,64.61,64.66,2853.0,57.0134,57.0399,56.987,57.0311,2853.0
2017-07-26 11:15:00,64.66,64.69,64.65,64.68,2643.0,57.0311,57.0575,57.0223,57.0487,2643.0
2017-07-26 11:20:00,64.68,64.73,64.65,64.73,4115.0,57.0487,57.0928,57.0223,57.0928,4115.0
2017-07-26 11:25:00,64.7,64.72,64.66,64.69,4654.0,57.0664,57.084,57.0311,57.0575,4654.0
2017-07-26 11:30:00,64.69,64.74,64.68,64.72,5228.0,57.0575,57.1016,57.0487,57.084,5228.0
2017-07-26 11:35:00,64.72,64.73,64.68,64.71,3573.0,57.084,57.0928,57.0487,57.0752,3573.0
2017-07-26 11:40:00,64.71,64.72,64.65,64.67,3264.0,57.0752,57.084,57.0223,57.0399,3264.0
2017-07-26 11:45:00,64.7,64.7,64.66,64.66,3700.0,57.0664,57.0664,57.0311,57.0311,3700.0
2017-07-26 11:50:00,64.66,64.66,64.6,64.62,7100.0,57.0311,57.0311,56.9782,56.9958,7100.0
2017-07-26 11:55:00,64.61,64.61,64.58,64.58,4347.0,56.987,56.987,56.9605,56.9605,4347.0
2017-07-26 12:00:00,64.6,64.63,64.59,64.6,5007.0,56.9782,57.0046,56.9693,56.9782,5007.0
2017-07-26 12:05:00,64.6,64.61,64.58,64.59,20405.0,56.9782,56.987,56.9605,56.9693,20405.0
2017-07-26 12:10:00,64.6,64.68,64.6,64.64,4385.0,56.9782,57.0487,56.9782,57.0134,4385.0
2017-07-26 12:15:00,64.66,64.66,64.64,64.66,1510.0,57.0311,57.0311,57.0134,57.0311,1510.0
2017-07-26 12:20:00,64.64,64.67,64.62,64.67,3915.0,57.0134,57.0399,56.9958,57.0399,3915.0
2017-07-26 12:25:00,64.67,64.67,64.65,64.65,3192.0,57.0399,57.0399,57.0223,57.0223,3192.0
2017-07-26 12:30:00,64.66,64.66,64.63,64.63,2873.0,57.0311,57.0311,57.0046,57.0046,2873.0
2017-07-26 12:35:00,64.64,64.68,64.63,64.67,5673.0,57.0134,57.0487,57.0046,57.0399,5673.0
2017-07-26 12:40:00,64.67,64.71,64.66,64.7,8723.0,57.0399,57.0752,57.0311,57.0664,8723.0
2017-07-26 12:45:00,64.69,64.7,64.68,64.69,3700.0,57.0575,57.0664,57.0487,57.0575,3700.0
2017-07-26 12:50:00,64.68,64.68,64.66,64.68,9802.0,57.0487,57.0487,57.0311,57.0487,9802.0
2017-07-26 12:55:00,64.67,64.67,64.66,64.66,5442.0,57.0399,57.0399,57.0311,57.0311,5442.0
2017-07-26 13:00:00,64.66,64.67,64.65,64.67,3148.0,57.0311,57.0399,57.0223,57.0399,3148.0
2017-07-26 13:05:00,64.66,64.69,64.66,64.67,5359.0,57.0311,57.0575,57.0311,57.0399,5359.0
2017-07-26 13:10:00,64.68,64.68,64.65,64.65,1292.0,57.0487,57.0487,57.0223,57.0223,1292.0
2017-07-26 13:15:00,64.66,64.71,64.65,64.69,3740.0,57.0311,57.0752,57.0223,57.0575,3740.0
2017-07-26 13:20:00,64.71,64.71,64.68,64.7,3000.0,57.0752,57.0752,57.0487,57.0664,3000.0
2017-07-26 13:25:00,64.7,64.7,64.69,64.7,3965.0,57.0664,57.0664,57.0575,57.0664,3965.0
2017-07-26 13:30:00,64.71,64.71,64.69,64.69,3100.0,57.0752,57.0752,57.0575,57.0575,3100.0
2017-07-26 13:35:00,64.68,64.7,64.68,64.7,4728.0,57.0487,57.0664,57.0487,57.0664,4728.0
2017-07-26 13:40:00,64.69,64.71,64.69,64.71,1467.0,57.0575,57.0752,57.0575,57.0752,1467.0
2017-07-26 13:45:00,64.7,64.71,64.69,64.7,2800.0,57.0664,57.0752,57.0575,57.0664,2800.0
2017-07-26 13:50:00,64.69,64.71,64.69,64.71,3900.0,57.0575,57.0752,57.0575,57.0752,3900.0
2017-07-26 13:55:00,64.71,64.73,64.69,64.73,6986.0,57.0752,57.0928,57.0575,57.0928,6986.0
2017-07-26 14:00:00,64.73,64.79,64.72,64.78,10933.0,57.0928,57.1457,57.084,57.1369,10933.0
2017-07-26 14:05:00,64.78,64.8,64.78,64.78,8487.0,57.1369,57.1546,57.1369,57.1369,8487.0
2017-07-26 14:10:00,64.79,64.8,64.78,64.79,8155.0,57.1457,57.1546,57.1369,57.1457,8155.0
2017-07-26 14:15:00,64.79,64.81,64.77,64.78,12502.0,57.1457,57.1634,57.1281,57.1369,12502.0
2017-07-26 14:20:00,64.78,64.81,64.77,64.81,5272.0,57.1369,57.1634,57.1281,57.1634,5272.0
2017-07-26 14:25:00,64.81,64.82,64.78,64.79,7158.0,57.1634,57.1722,57.1369,57.1457,7158.0
2017-07-26 14:30:00,64.79,64.81,64.79,64.81,3957.0,57.1457,57.1634,57.1457,57.1634,3957.0
2017-07-26 14:35:00,64.81,64.81,64.77,64.78,4500.0,57.1634,57.1634,57.1281,57.1369,4500.0
2017-07-26 14:40:00,64.79,64.8,64.77,64.78,5850.0,57.1457,57.1546,57.1281,57.1369,5850.0
2017-07-26 14:45:00,64.78,64.8,64.77,64.8,3937.0,57.1369,57.1546,57.1281,57.1546,3937.0
2017-07-26 14:50:00,64.8,64.86,64.8,64.83,9683.0,57.1546,57.2075,57.1546,57.181,9683.0
2017-07-26 14:55:00,64.82,64.84,64.79,64.8,4035.0,57.1722,57.1898,57.1457,57.1546,4035.0
2017-07-26 15:00:00,64.8,64.81,64.79,64.81,9367.0,57.1546,57.1634,57.1457,57.1634,9367.0
2017-07-26 15:05:00,64.81,64.84,64.81,64.82,9599.0,57.1634,57.1898,57.1634,57.1722,9599.0
2017-07-26 15:10:00,64.82,64.82,64.77,64.79,7347.0,57.1722,57.1722,57.1281,57.1457,7347.0
2017-07-26 15:15:00,64.79,64.84,64.77,64.84,12991.0,57.1457,57.1898,57.1281,57.1898,12991.0
2017-07-26 15:20:00,64.84,64.85,64.79,64.81,11176.0,57.1898,57.1987,57.1457,57.1634,11176.0
2017-07-26 15:25:00,64.81,64.83,64.81,64.81,9877.0,57.1634,57.181,57.1634,57.1634,9877.0
2017-07-26 15:30:00,64.82,64.83,64.79,64.8,11933.0,57.1722,57.181,57.1457,57.1546,11933.0
2017-07-26 15:35:00,64.8,64.81,64.79,64.79,10710.0,57.1546,57.1634,57.1457,57.1457,10710.0
2017-07-26 15:40:00,64.79,64.8,64.77,64.79,15350.0,57.1457,57.1546,57.1281,57.1457,15350.0
2017-07-26 15:45:00,64.78,64.79,64.71,64.78,21393.0,57.1369,57.1457,57.0752,57.1369,21393.0
2017-07-26 15:50:00,64.77,64.81,64.76,64.8,20516.0,57.1281,57.1634,57.1193,57.1546,20516.0
2017-07-26 15:55:00,64.8,64.81,64.78,64.8,54171.0,57.1546,57.1634,57.1369,57.1546,54171.0
2017-07-27 09:30:00,64.8,64.98,64.65,64.75,11171.0,57.1546,57.3133,57.0223,57.1105,11171.0
2017-07-27 09:35:00,64.71,64.87,64.71,64.87,1900.0,57.0752,57.2163,57.0752,57.2163,1900.0
2017-07-27 09:40:00,64.92,64.92,64.87,64.9,958.0,57.2604,57.2604,57.2163,57.2428,958.0
2017-07-27 09:45:00,64.91,64.97,64.85,64.88,4861.0,57.2516,57.3045,57.1987,57.2251,4861.0
2017-07-27 09:50:00,64.88,64.88,64.78,64.8,3400.0,57.2251,57.2251,57.1369,57.1546,3400.0
2017-07-27 09:55:00,64.82,64.92,64.81,64.87,6800.0,57.1722,57.2604,57.1634,57.2163,6800.0
2017-07-27 10:00:00,64.87,64.87,64.69,64.7,3400.0,57.2163,57.2163,57.0575,57.0664,3400.0
2017-07-27 10:05:00,64.71,64.85,64.71,64.85,10200.0,57.0752,57.1987,57.0752,57.1987,10200.0
2017-07-27 10:10:00,64.85,64.85,64.73,64.77,2800.0,57.1987,57.1987,57.0928,57.1281,2800.0
2017-07-27 10:15:00,64.75,64.78,64.74,64.78,2600.0,57.1105,57.1369,57.1016,57.1369,2600.0
2017-07-27 10:20:00,64.78,64.84,64.77,64.84,6061.0,57.1369,57.1898,57.1281,57.1898,6061.0
2017-07-27 10:25:00,64.84,64.91,64.84,64.87,6915.0,57.1898,57.2516,57.1898,57.2163,6915.0
2017-07-27 10:30:00,64.86,64.91,64.82,64.86,7512.0,57.2075,57.2516,57.1722,57.2075,7512.0
2017-07-27 10:35:00,64.86,65.0,64.84,65.0,12475.0,57.2075,57.331,57.1898,57.331,12475.0
2017-07-27 10:40:00,64.98,64.99,64.89,64.93,9763.0,57.3133,57.3221,57.2339,57.2692,9763.0
2017-07-27 10:45:00,64.94,64.97,64.9,64.93,5095.0,57.278,57.3045,57.2428,57.2692,5095.0
2017-07-27 10:50:00,64.9,64.93,64.87,64.88,3208.0,57.2428,57.2692,57.2163,57.2251,3208.0
2017-07-27 10:55:00,64.89,64.92,64.86,64.89,4204.0,57.2339,57.2604,57.2075,57.2339,4204.0
2017-07-27 11:00:00,64.91,64.93,64.8,64.84,6017.0,57.2516,57.2692,57.1546,57.1898,6017.0
2017-07-27 11:05:00,64.86,64.92,64.85,64.87,5939.0,57.2075,57.2604,57.1987,57.2163,5939.0
2017-07-27 11:10:00,64.86,64.93,64.86,64.89,4127.0,57.2075,57.2692,57.2075,57.2339,4127.0
2017-07-27 11:15:00,64.89,64.96,64.87,64.94,5320.0,57.2339,57.2957,57.2163,57.278,5320.0
2017-07-27 11:20:00,64.92,64.97,64.92,64.93,5932.0,57.2604,57.3045,57.2604,57.2692,5932.0
2017-07-27 11:25:00,64.92,64.92,64.85,64.86,5497.0,57.2604,57.2604,57.1987,57.2075,5497.0
2017-07-27 11:30:00,64.86,64.92,64.86,64.89,3633.0,57.2075,57.2604,57.2075,57.2339,3633.0
2017-07-27 11:35:00,64.9,64.96,64.89,64.91,4500.0,57.2428,57.2957,57.2339,57.2516,4500.0
2017-07-27 11:40:00,64.91,64.92,64.88,64.91,4194.0,57.2516,57.2604,57.2251,57.2516,4194.0
2017-07-27 11:45:00,64.91,64.93,64.9,64.93,2000.0,57.2516,57.2692,57.2428,57.2692,2000.0
2017-07-27 11:50:00,64.93,64.93,64.89,64.92,2900.0,57.2692,57.2692,57.2339,57.2604,2900.0
2017-07-27 11:55:00,64.91,64.94,64.9,64.91,2900.0,57.2516,57.278,57.2428,57.2516,2900.0
2017-07-27 12:00:00,64.9,64.9,64.86,64.88,5533.0,57.2428,57.2428,57.2075,57.2251,5533.0
2017-07-27 12:05:00,64.89,64.89,64.83,64.88,9019.0,57.2339,57.2339,57.181,57.2251,9019.0
2017-07-27 12:10:00,64.88,64.93,64.87,64.93,3100.0,57.2251,57.2692,57.2163,57.2692,3100.0
2017-07-27 12:15:00,64.93,64.95,64.9,64.94,3400.0,57.2692,57.2869,57.2428,57.278,3400.0
2017-07-27 12:20:00,64.96,65.01,64.93,64.97,5800.0,57.2957,57.3398,57.2692,57.3045,5800.0
2017-07-27 12:25:00,64.99,65.06,64.97,65.03,4550.0,57.3221,57.3839,57.3045,57.3574,4550.0
2017-07-27 12:30:00,65.03,65.05,65.0,65.02,5730.0,57.3574,57.3751,57.331,57.3486,5730.0
2017-07-27 12:35:00,65.02,65.05,65.0,65.03,3512.0,57.3486,57.3751,57.331,57.3574,3512.0
2017-07-27 12:40:00,65.03,65.15,65.03,65.15,8131.0,57.3574,57.4633,57.3574,57.4633,8131.0
2017-07-27 12:45:00,65.15,65.16,65.08,65.09,6700.0,57.4633,57.4721,57.4015,57.4103,6700.0
2017-07-27 12:50:00,65.09,65.09,65.04,65.07,4417.0,57.4103,57.4103,57.3662,57.3927,4417.0
2017-07-27 12:55:00,65.06,65.16,65.05,65.14,9029.0,57.3839,57.4721,57.3751,57.4544,9029.0
2017-07-27 13:00:00,65.15,65.17,65.12,65.17,6189.0,57.4633,57.4809,57.4368,57.4809,6189.0
2017-07-27 13:05:00,65.14,65.16,65.11,65.13,5101.0,57.4544,57.4721,57.428,57.4456,5101.0
2017-07-27 13:10:00,65.13,65.17,65.12,65.14,6379.0,57.4456,57.4809,57.4368,57.4544,6379.0
2017-07-27 13:15:00,65.16,65.18,65.14,65.18,3419.0,57.4721,57.4897,57.4544,57.4897,3419.0
2017-07-27 13:20:00,65.17,65.19,65.14,65.16,6200.0,57.4809,57.4985,57.4544,57.4721,6200.0
2017-07-27 13:25:00,65.16,65.18,65.12,65.16,7286.0,57.4721,57.4897,57.4368,57.4721,7286.0
2017-07-27 13:30:00,65.17,65.17,65.08,65.1,5268.0,57.4809,57.4809,57.4015,57.4192,5268.0
2017-07-27 13:35:00,65.09,65.11,65.01,65.08,5727.0,57.4103,57.428,57.3398,57.4015,5727.0
2017-07-27 13:40:00,65.06,65.16,65.06,65.16,6592.0,57.3839,57.4721,57.3839,57.4721,6592.0
2017-07-27 13:45:00,65.16,65.16,65.06,65.07,8439.0,57.4721,57.4721,57.3839,57.3927,8439.0
2017-07-27 13:50:00,65.07,65.1,65.02,65.03,5771.0,57.3927,57.4192,57.3486,57.3574,5771.0
2017-07-27 13:55:00,65.02,65.11,65.02,65.1,4631.0,57.3486,57.428,57.3486,57.4192,4631.0
2017-07-27 14:00:00,65.11,65.11,65.06,65.07,7342.0,57.428,57.428,57.3839,57.3927,7342.0
2017-07-27 14:05:00,65.07,65.11,65.05,65.09,8527.0,57.3927,57.428,57.3751,57.4103,8527.0
2017-07-27 14:10:00,65.09,65.09,65.01,65.06,8250.0,57.4103,57.4103,57.3398,57.3839,8250.0
2017-07-27 14:15:00,65.07,65.1,65.06,65.08,5444.0,57.3927,57.4192,57.3839,57.4015,5444.0
2017-07-27 14:20:00,65.09,65.11,65.04,65.11,7564.0,57.4103,57.428,57.3662,57.428,7564.0
2017-07-27 14:25:00,65.08,65.13,65.04,65.13,9198.0,57.4015,57.4456,57.3662,57.4456,9198.0
2017-07-27 14:30:00,65.13,65.16,65.08,65.14,23262.0,57.4456,57.4721,57.4015,57.4544,23262.0
2017-07-27 14:35:00,65.16,65.19,65.13,65.13,9792.0,57.4721,57.4985,57.4456,57.4456,9792.0
2017-07-27 14:40:00,65.14,65.17,65.1,65.11,9992.0,57.4544,57.4809,57.4192,57.428,9992.0
2017-07-27 14:45:00,65.11,65.13,65.02,65.02,9151.0,57.428,57.4456,57.3486,57.3486,9151.0
2017-07-27 14:50:00,65.05,65.09,65.02,65.06,8267.0,57.3751,57.4103,57.3486,57.3839,8267.0
2017-07-27 14:55:00,65.06,65.07,65.05,65.07,5245.0,57.3839,57.3927,57.3751,57.3927,5245.0
2017-07-27 15:00:00,65.07,65.07,65.04,65.05,8823.0,57.3927,57.3927,57.3662,57.3751,8823.0
2017-07-27 15:05:00,65.04,65.15,65.04,65.15,12231.0,57.3662,57.4633,57.3662,57.4633,12231.0
2017-07-27 15:10:00,65.14,65.15,65.11,65.12,8517.0,57.4544,57.4633,57.428,57.4368,8517.0
2017-07-27 15:15:00,65.14,65.18,65.13,65.14,12492.0,57.4544,57.4897,57.4456,57.4544,12492.0
2017-07-27 15:20:00,65.15,65.2,65.15,65.16,14740.0,57.4633,57.5074,57.4633,57.4721,14740.0
2017-07-27 15:25:00,65.15,65.23,65.14,65.23,10026.0,57.4633,57.5338,57.4544,57.5338,10026.0
2017-07-27 15:30:00,65.23,65.23,65.17,65.22,19940.0,57.5338,57.5338,57.4809,57.525,19940.0
2017-07-27 15:35:00,65.22,65.31,65.19,65.29,31421.0,57.525,57.6044,57.4985,57.5867,31421.0
2017-07-27 15:40:00,65.28,65.3,65.21,65.27,32649.0,57.5779,57.5956,57.5162,57.5691,32649.0
2017-07-27 15:45:00,65.27,65.42,65.26,65.39,68977.0,57.5691,57.7014,57.5603,57.6749,68977.0
2017-07-27 15:50:00,65.39,65.4,65.3,65.4,80731.0,57.6749,57.6838,57.5956,57.6838,80731.0
2017-07-27 15:55:00,65.4,65.47,65.34,65.47,144718.0,57.6838,57.7455,57.6308,57.7455,144718.0
2017-07-28 09:30:00,65.54,65.54,65.28,65.37,17804.0,57.8072,57.8072,57.5779,57.6573,17804.0
2017-07-28 09:35:00,65.32,65.33,65.08,65.12,18853.0,57.6132,57.622,57.4015,57.4368,18853.0
2017-07-28 09:40:00,65.12,65.24,65.11,65.22,23015.0,57.4368,57.5426,57.428,57.525,23015.0
2017-07-28 09:45:00,65.21,65.27,65.17,65.27,31503.0,57.5162,57.5691,57.4809,57.5691,31503.0
2017-07-28 09:50:00,65.27,65.29,65.17,65.19,16507.0,57.5691,57.5867,57.4809,57.4985,16507.0
2017-07-28 09:55:00,65.19,65.2,64.93,64.97,11729.0,57.4985,57.5074,57.2692,57.3045,11729.0
2017-07-28 10:00:00,64.96,64.97,64.75,64.79,23345.0,57.2957,57.3045,57.1105,57.1457,23345.0
2017-07-28 10:05:00,64.78,64.8,64.6,64.63,9386.0,57.1369,57.1546,56.9782,57.0046,9386.0
2017-07-28 10:10:00,64.6,64.76,64.6,64.76,13354.0,56.9782,57.1193,56.9782,57.1193,13354.0
2017-07-28 10:15:00,64.73,64.73,64.52,64.52,12118.0,57.0928,57.0928,56.9076,56.9076,12118.0
2017-07-28 10:20:00,64.52,64.57,64.46,64.51,9806.0,56.9076,56.9517,56.8547,56.8988,9806.0
2017-07-28 10:25:00,64.51,64.53,64.48,64.5,6134.0,56.8988,56.9164,56.8723,56.89,6134.0
2017-07-28 10:30:00,64.5,64.52,64.4,64.42,13076.0,56.89,56.9076,56.8018,56.8194,13076.0
2017-07-28 10:35:00,64.42,64.44,64.36,64.38,8372.0,56.8194,56.837,56.7665,56.7841,8372.0
2017-07-28 10:40:00,64.37,64.39,64.36,64.38,4440.0,56.7753,56.7929,56.7665,56.7841,4440.0
2017-07-28 10:45:00,64.38,64.4,64.19,64.19,9974.0,56.7841,56.8018,56.6165,56.6165,9974.0
2017-07-28 10:50:00,64.19,64.22,63.92,63.95,23546.0,56.6165,56.643,56.3784,56.4048,23546.0
2017-07-28 10:55:00,64.0,64.2,63.98,64.17,12838.0,56.4489,56.6253,56.4313,56.5989,12838.0
2017-07-28 11:00:00,64.17,64.34,64.13,64.31,10141.0,56.5989,56.7488,56.5636,56.7224,10141.0
2017-07-28 11:05:00,64.32,64.33,64.12,64.19,12620.0,56.7312,56.74,56.5548,56.6165,12620.0
2017-07-28 11:10:00,64.19,64.22,64.17,64.19,8624.0,56.6165,56.643,56.5989,56.6165,8624.0
2017-07-28 11:15:00,64.2,64.2,64.09,64.14,11819.0,56.6253,56.6253,56.5283,56.5724,11819.0
2017-07-28 11:20:00,64.15,64.15,64.0,64.04,12161.0,56.5812,56.5812,56.4489,56.4842,12161.0
2017-07-28 11:25:00,64.04,64.05,64.02,64.04,7213.0,56.4842,56.493,56.4666,56.4842,7213.0
2017-07-28 11:30:00,64.03,64.14,64.03,64.13,9692.0,56.4754,56.5724,56.4754,56.5636,9692.0
2017-07-28 11:35:00,64.14,64.21,64.13,64.21,6900.0,56.5724,56.6342,56.5636,56.6342,6900.0
2017-07-28 11:40:00,64.21,64.21,64.11,64.16,11119.0,56.6342,56.6342,56.546,56.5901,11119.0
2017-07-28 11:45:00,64.21,64.21,64.17,64.17,3652.0,56.6342,56.6342,56.5989,56.5989,3652.0
2017-07-28 11:50:00,64.17,64.24,64.17,64.23,6333.0,56.5989,56.6606,56.5989,56.6518,6333.0
2017-07-28 11:55:00,64.23,64.25,64.19,64.25,5600.0,56.6518,56.6694,56.6165,56.6694,5600.0
2017-07-28 12:00:00,64.23,64.25,64.2,64.23,6000.0,56.6518,56.6694,56.6253,56.6518,6000.0
2017-07-28 12:05:00,64.22,64.27,64.22,64.23,8852.0,56.643,56.6871,56.643,56.6518,8852.0
2017-07-28 12:10:00,64.24,64.24,64.18,64.22,11481.0,56.6606,56.6606,56.6077,56.643,11481.0
2017-07-28 12:15:00,64.23,64.23,64.04,64.06,7612.0,56.6518,56.6518,56.4842,56.5019,7612.0
2017-07-28 12:20:00,64.05,64.06,64.02,64.03,6332.0,56.493,56.5019,56.4666,56.4754,6332.0
2017-07-28 12:25:00,64.03,64.03,64.01,64.01,4453.0,56.4754,56.4754,56.4578,56.4578,4453.0
2017-07-28 12:30:00,64.0,64.01,63.85,63.86,33530.0,56.4489,56.4578,56.3166,56.3255,33530.0
2017-07-28 12:35:00,63.86,64.01,63.86,64.0,22137.0,56.3255,56.4578,56.3255,56.4489,22137.0
2017-07-28 12:40:00,63.98,64.0,63.78,63.84,14103.0,56.4313,56.4489,56.2549,56.3078,14103.0
2017-07-28 12:45:00,63.82,63.88,63.82,63.87,6301.0,56.2902,56.3431,56.2902,56.3343,6301.0
2017-07-28 12:50:00,63.86,63.87,63.79,63.83,15371.0,56.3255,56.3343,56.2637,56.299,15371.0
2017-07-28 12:55:00,63.83,64.03,63.8,63.89,51783.0,56.299,56.4754,56.2725,56.3519,51783.0
2017-07-28 13:00:00,63.87,63.96,63.87,63.91,6033.0,56.3343,56.4137,56.3343,56.3696,6033.0
2017-07-28 13:05:00,63.91,63.97,63.89,63.97,9714.0,56.3696,56.4225,56.3519,56.4225,9714.0
2017-07-28 13:10:00,63.96,63.96,63.91,63.94,6082.0,56.4137,56.4137,56.3696,56.396,6082.0
2017-07-28 13:15:00,63.93,63.95,63.93,63.94,6408.0,56.3872,56.4048,56.3872,56.396,6408.0
2017-07-28 13:20:00,63.94,63.94,63.85,63.88,10572.0,56.396,56.396,56.3166,56.3431,10572.0
2017-07-28 13:25:00,63.88,63.9,63.86,63.86,9575.0,56.3431,56.3607,56.3255,56.3255,9575.0
2017-07-28 13:30:00,63.87,63.92,63.87,63.91,9499.0,56.3343,56.3784,56.3343,56.3696,9499.0
2017-07-28 13:35:00,63.92,63.92,63.9,63.9,10092.0,56.3784,56.3784,56.3607,56.3607,10092.0
2017-07-28 13:40:00,63.91,63.95,63.9,63.95,12952.0,56.3696,56.4048,56.3607,56.4048,12952.0
2017-07-28 13:45:00,63.96,64.0,63.91,63.95,18112.0,56.4137,56.4489,56.3696,56.4048,18112.0
2017-07-28 13:50:00,63.96,64.0,63.94,64.0,9602.0,56.4137,56.4489,56.396,56.4489,9602.0
2017-07-28 13:55:00,63.99,63.99,63.92,63.95,9314.0,56.4401,56.4401,56.3784,56.4048,9314.0
2017-07-28 14:00:00,63.99,64.02,63.95,63.95,9489.0,56.4401,56.4666,56.4048,56.4048,9489.0
2017-07-28 14:05:00,63.96,64.05,63.96,64.03,10857.0,56.4137,56.493,56.4137,56.4754,10857.0
2017-07-28 14:10:00,64.02,64.02,63.94,63.97,17379.0,56.4666,56.4666,56.396,56.4225,17379.0
2017-07-28 14:15:00,63.97,64.0,63.95,64.0,11945.0,56.4225,56.4489,56.4048,56.4489,11945.0
2017-07-28 14:20:00,64.0,64.03,63.98,64.02,11614.0,56.4489,56.4754,56.4313,56.4666,11614.0
2017-07-28 14:25:00,64.02,64.2,64.01,64.12,10197.0,56.4666,56.6253,56.4578,56.5548,10197.0
2017-07-28 14:30:00,64.12,64.13,64.07,64.09,4701.0,56.5548,56.5636,56.5107,56.5283,4701.0
2017-07-28 14:35:00,64.1,64.13,64.09,64.11,8912.0,56.5371,56.5636,56.5283,56.546,8912.0
2017-07-28 14:40:00,64.12,64.18,64.12,64.17,7907.0,56.5548,56.6077,56.5548,56.5989,7907.0
2017-07-28 14:45:00,64.15,64.24,64.15,64.19,12950.0,56.5812,56.6606,56.5812,56.6165,12950.0
2017-07-28 14:50:00,64.17,64.21,64.14,64.2,6300.0,56.5989,56.6342,56.5724,56.6253,6300.0
2017-07-28 14:55:00,64.2,64.2,64.12,64.15,35950.0,56.6253,56.6253,56.5548,56.5812,35950.0
2017-07-28 15:00:00,64.16,64.29,64.16,64.28,35137.0,56.5901,56.7047,56.5901,56.6959,35137.0
2017-07-28 15:05:00,64.29,64.33,64.25,64.25,17207.0,56.7047,56.74,56.6694,56.6694,17207.0
2017-07-28 15:10:00,64.25,64.27,64.18,64.2,56277.0,56.6694,56.6871,56.6077,56.6253,56277.0
2017-07-28 15:15:00,64.23,64.26,64.21,64.23,11838.0,56.6518,56.6783,56.6342,56.6518,11838.0
2017-07-28 15:20:00,64.23,64.23,64.16,64.22,71244.0,56.6518,56.6518,56.5901,56.643,71244.0
2017-07-28 15:25:00,64.23,64.25,64.16,64.25,17581.0,56.6518,56.6694,56.5901,56.6694,17581.0
2017-07-28 15:30:00,64.24,64.32,64.19,64.32,20693.0,56.6606,56.7312,56.6165,56.7312,20693.0
2017-07-28 15:35:00,64.33,64.35,64.27,64.31,17409.0,56.74,56.7576,56.6871,56.7224,17409.0
2017-07-28 15:40:00,64.32,64.35,64.29,64.31,31057.0,56.7312,56.7576,56.7047,56.7224,31057.0
2017-07-28 15:45:00,64.3,64.33,64.29,64.31,38622.0,56.7135,56.74,56.7047,56.7224,38622.0
2017-07-28 15:50:00,64.3,64.32,64.29,64.3,26042.0,56.7135,56.7312,56.7047,56.7135,26042.0
2017-07-28 15:55:00,64.3,64.33,64.27,64.28,135035.0,56.7135,56.74,56.6871,56.6959,135035.0
2017-07-31 09:30:00,64.48,64.5,64.29,64.45,11318.0,56.8723,56.89,56.7047,56.8459,11318.0
2017-07-31 09:35:00,64.41,64.45,64.33,64.43,9459.0,56.8106,56.8459,56.74,56.8282,9459.0
2017-07-31 09:40:00,64.46,64.49,64.43,64.47,7349.0,56.8547,56.8811,56.8282,56.8635,7349.0
2017-07-31 09:45:00,64.44,64.48,64.36,64.42,4452.0,56.837,56.8723,56.7665,56.8194,4452.0
2017-07-31 09:50:00,64.43,64.46,64.37,64.37,3800.0,56.8282,56.8547,56.7753,56.7753,3800.0
2017-07-31 09:55:00,64.38,64.44,64.37,64.43,3951.0,56.7841,56.837,56.7753,56.8282,3951.0
2017-07-31 10:00:00,64.4,64.42,64.2,64.25,18347.0,56.8018,56.8194,56.6253,56.6694,18347.0
2017-07-31 10:05:00,64.28,64.28,64.16,64.16,6323.0,56.6959,56.6959,56.5901,56.5901,6323.0
2017-07-31 10:10:00,64.16,64.19,64.15,64.15,3830.0,56.5901,56.6165,56.5812,56.5812,3830.0
2017-07-31 10:15:00,64.16,64.26,64.15,64.22,13944.0,56.5901,56.6783,56.5812,56.643,13944.0
2017-07-31 10:20:00,64.22,64.35,64.21,64.33,2100.0,56.643,56.7576,56.6342,56.74,2100.0
2017-07-31 10:25:00,64.34,64.34,64.23,64.25,7008.0,56.7488,56.7488,56.6518,56.6694,7008.0
2017-07-31 10:30:00,64.26,64.26,64.22,64.23,11910.0,56.6783,56.6783,56.643,56.6518,11910.0
2017-07-31 10:35:00,64.23,64.26,64.21,64.24,14540.0,56.6518,56.6783,56.6342,56.6606,14540.0
2017-07-31 10:40:00,64.25,64.25,64.18,64.21,5589.0,56.6694,56.6694,56.6077,56.6342,5589.0
2017-07-31 10:45:00,64.2,64.21,64.18,64.2,5824.0,56.6253,56.6342,56.6077,56.6253,5824.0
2017-07-31 10:50:00,64.2,64.23,64.16,64.23,7099.0,56.6253,56.6518,56.5901,56.6518,7099.0
2017-07-31 10:55:00,64.23,64.24,64.2,64.2,4752.0,56.6518,56.6606,56.6253,56.6253,4752.0
2017-07-31 11:00:00,64.21,64.28,64.2,64.26,5538.0,56.6342,56.6959,56.6253,56.6783,5538.0
2017-07-31 11:05:00,64.26,64.27,64.24,64.26,5304.0,56.6783,56.6871,56.6606,56.6783,5304.0
2017-07-31 11:10:00,64.27,64.27,64.24,64.26,4259.0,56.6871,56.6871,56.6606,56.6783,4259.0
2017-07-31 11:15:00,64.27,64.28,64.26,64.27,4170.0,56.6871,56.6959,56.6783,56.6871,4170.0
2017-07-31 11:20:00,64.27,64.3,64.23,64.25,14903.0,56.6871,56.7135,56.6518,56.6694,14903.0
2017-07-31 11:25:00,64.25,64.26,64.23,64.25,9713.0,56.6694,56.6783,56.6518,56.6694,9713.0
2017-07-31 11:30:00,64.25,64.25,64.22,64.22,9689.0,56.6694,56.6694,56.643,56.643,9689.0
2017-07-31 11:35:00,64.23,64.27,64.23,64.27,1500.0,56.6518,56.6871,56.6518,56.6871,1500.0
2017-07-31 11:40:00,64.28,64.29,64.27,64.29,3083.0,56.6959,56.7047,56.6871,56.7047,3083.0
2017-07-31 11:45:00,64.29,64.32,64.23,64.27,13526.0,56.7047,56.7312,56.6518,56.6871,13526.0
2017-07-31 11:50:00,64.27,64.3,64.27,64.29,900.0,56.6871,56.7135,56.6871,56.7047,900.0
2017-07-31 11:55:00,64.31,64.34,64.31,64.34,2550.0,56.7224,56.7488,56.7224,56.7488,2550.0
2017-07-31 12:00:00,64.32,64.32,64.29,64.29,3611.0,56.7312,56.7312,56.7047,56.7047,3611.0
2017-07-31 12:05:00,64.28,64.3,64.25,64.3,4600.0,56.6959,56.7135,56.6694,56.7135,4600.0
2017-07-31 12:10:00,64.3,64.31,64.29,64.31,1100.0,56.7135,56.7224,56.7047,56.7224,1100.0
2017-07-31 12:15:00,64.3,64.34,64.3,64.33,3900.0,56.7135,56.7488,56.7135,56.74,3900.0
2017-07-31 12:20:00,64.33,64.36,64.31,64.36,3604.0,56.74,56.7665,56.7224,56.7665,3604.0
2017-07-31 12:25:00,64.35,64.37,64.31,64.31,6939.0,56.7576,56.7753,56.7224,56.7224,6939.0
2017-07-31 12:30:00,64.3,64.3,64.27,64.27,2410.0,56.7135,56.7135,56.6871,56.6871,2410.0
2017-07-31 12:35:00,64.28,64.31,64.27,64.31,3761.0,56.6959,56.7224,56.6871,56.7224,3761.0
2017-07-31 12:40:00,64.3,64.31,64.28,64.29,4050.0,56.7135,56.7224,56.6959,56.7047,4050.0
2017-07-31 12:45:00,64.29,64.29,64.25,64.26,3119.0,56.7047,56.7047,56.6694,56.6783,3119.0
2017-07-31 12:50:00,64.26,64.29,64.26,64.28,2812.0,56.6783,56.7047,56.6783,56.6959,2812.0
2017-07-31 12:55:00,64.27,64.28,64.19,64.19,16176.0,56.6871,56.6959,56.6165,56.6165,16176.0
2017-07-31 13:00:00,64.21,64.28,64.2,64.28,3953.0,56.6342,56.6959,56.6253,56.6959,3953.0
2017-07-31 13:05:00,64.29,64.31,64.28,64.31,5658.0,56.7047,56.7224,56.6959,56.7224,5658.0
2017-07-31 13:10:00,64.3,64.31,64.3,64.31,2150.0,56.7135,56.7224,56.7135,56.7224,2150.0
2017-07-31 13:15:00,64.3,64.33,64.27,64.33,7409.0,56.7135,56.74,56.6871,56.74,7409.0
2017-07-31 13:20:00,64.34,64.36,64.32,64.36,1820.0,56.7488,56.7665,56.7312,56.7665,1820.0
2017-07-31 13:25:00,64.37,64.42,64.36,64.41,9358.0,56.7753,56.8194,56.7665,56.8106,9358.0
2017-07-31 13:30:00,64.43,64.44,64.43,64.44,1830.0,56.8282,56.837,56.8282,56.837,1830.0
2017-07-31 13:35:00,64.44,64.45,64.43,64.43,1900.0,56.837,56.8459,56.8282,56.8282,1900.0
2017-07-31 13:40:00,64.43,64.43,64.37,64.39,6788.0,56.8282,56.8282,56.7753,56.7929,6788.0
2017-07-31 13:45:00,64.39,64.42,64.37,64.37,2844.0,56.7929,56.8194,56.7753,56.7753,2844.0
2017-07-31 13:50:00,64.4,64.41,64.37,64.38,600.0,56.8018,56.8106,56.7753,56.7841,600.0
2017-07-31 13:55:00,64.38,64.44,64.38,64.44,5894.0,56.7841,56.837,56.7841,56.837,5894.0
2017-07-31 14:00:00,64.43,64.44,64.41,64.42,4403.0,56.8282,56.837,56.8106,56.8194,4403.0
2017-07-31 14:05:00,64.41,64.43,64.37,64.37,7113.0,56.8106,56.8282,56.7753,56.7753,7113.0
2017-07-31 14:10:00,64.37,64.38,64.37,64.37,900.0,56.7753,56.7841,56.7753,56.7753,900.0
2017-07-31 14:15:00,64.38,64.39,64.35,64.37,10185.0,56.7841,56.7929,56.7576,56.7753,10185.0
2017-07-31 14:20:00,64.35,64.36,64.3,64.3,3918.0,56.7576,56.7665,56.7135,56.7135,3918.0
2017-07-31 14:25:00,64.31,64.33,64.31,64.33,2704.0,56.7224,56.74,56.7224,56.74,2704.0
2017-07-31 14:30:00,64.32,64.33,64.29,64.3,5855.0,56.7312,56.74,56.7047,56.7135,5855.0
2017-07-31 14:35:00,64.3,64.31,64.29,64.31,5053.0,56.7135,56.7224,56.7047,56.7224,5053.0
2017-07-31 14:40:00,64.31,64.34,64.3,64.34,2950.0,56.7224,56.7488,56.7135,56.7488,2950.0
2017-07-31 14:45:00,64.34,64.36,64.31,64.31,4627.0,56.7488,56.7665,56.7224,56.7224,4627.0
2017-07-31 14:50:00,64.31,64.34,64.31,64.34,7778.0,56.7224,56.7488,56.7224,56.7488,7778.0
2017-07-31 14:55:00,64.34,64.4,64.34,64.39,4000.0,56.7488,56.8018,56.7488,56.7929,4000.0
2017-07-31 15:00:00,64.38,64.38,64.34,64.34,4610.0,56.7841,56.7841,56.7488,56.7488,4610.0
2017-07-31 15:05:00,64.35,64.38,64.34,64.35,6919.0,56.7576,56.7841,56.7488,56.7576,6919.0
2017-07-31 15:10:00,64.35,64.4,64.35,64.38,5283.0,56.7576,56.8018,56.7576,56.7841,5283.0
2017-07-31 15:15:00,64.39,64.4,64.36,64.36,6375.0,56.7929,56.8018,56.7665,56.7665,6375.0
2017-07-31 15:20:00,64.37,64.4,64.35,64.39,8016.0,56.7753,56.8018,56.7576,56.7929,8016.0
2017-07-31 15:25:00,64.39,64.44,64.39,64.43,4201.0,56.7929,56.837,56.7929,56.8282,4201.0
2017-07-31 15:30:00,64.44,64.48,64.43,64.46,11913.0,56.837,56.8723,56.8282,56.8547,11913.0
2017-07-31 15:35:00,64.45,64.46,64.41,64.42,17711.0,56.8459,56.8547,56.8106,56.8194,17711.0
2017-07-31 15:40:00,64.41,64.45,64.4,64.45,13069.0,56.8106,56.8459,56.8018,56.8459,13069.0
2017-07-31 15:45:00,64.45,64.47,64.39,64.39,20648.0,56.8459,56.8635,56.7929,56.7929,20648.0
2017-07-31 15:50:00,64.39,64.4,64.34,64.34,22760.0,56.7929,56.8018,56.7488,56.7488,22760.0
2017-07-31 15:55:00,64.35,64.37,64.21,64.23,187317.0,56.7576,56.7753,56.6342,56.6518,187317.0
2017-08-01 09:30:00,64.49,64.86,64.27,64.84,32541.0,56.8811,57.2075,56.6871,57.1898,32541.0
2017-08-01 09:35:00,64.86,64.88,64.49,64.5,25562.0,57.2075,57.2251,56.8811,56.89,25562.0
2017-08-01 09:40:00,64.52,64.73,64.52,64.57,11359.0,56.9076,57.0928,56.9076,56.9517,11359.0
2017-08-01 09:45:00,64.57,64.66,64.52,64.52,23723.0,56.9517,57.0311,56.9076,56.9076,23723.0
2017-08-01 09:50:00,64.54,64.67,64.53,64.57,14652.0,56.9252,57.0399,56.9164,56.9517,14652.0
2017-08-01 09:55:00,64.59,64.7,64.54,64.57,20896.0,56.9693,57.0664,56.9252,56.9517,20896.0
2017-08-01 10:00:00,64.57,64.62,64.46,64.57,5731.0,56.9517,56.9958,56.8547,56.9517,5731.0
2017-08-01 10:05:00,64.56,64.58,64.5,64.54,7556.0,56.9429,56.9605,56.89,56.9252,7556.0
2017-08-01 10:10:00,64.54,64.58,64.49,64.5,30183.0,56.9252,56.9605,56.8811,56.89,30183.0
2017-08-01 10:15:00,64.51,64.56,64.5,64.52,14997.0,56.8988,56.9429,56.89,56.9076,14997.0
2017-08-01 10:20:00,64.53,64.56,64.41,64.42,7601.0,56.9164,56.9429,56.8106,56.8194,7601.0
2017-08-01 10:25:00,64.42,64.47,64.41,64.44,4806.0,56.8194,56.8635,56.8106,56.837,4806.0
2017-08-01 10:30:00,64.43,64.44,64.35,64.35,8556.0,56.8282,56.837,56.7576,56.7576,8556.0
2017-08-01 10:35:00,64.36,64.39,64.33,64.34,4269.0,56.7665,56.7929,56.74,56.7488,4269.0
2017-08-01 10:40:00,64.33,64.35,64.27,64.32,7634.0,56.74,56.7576,56.6871,56.7312,7634.0
2017-08-01 10:45:00,64.31,64.41,64.31,64.41,4600.0,56.7224,56.8106,56.7224,56.8106,4600.0
2017-08-01 10:50:00,64.4,64.41,64.36,64.4,8219.0,56.8018,56.8106,56.7665,56.8018,8219.0
2017-08-01 10:55:00,64.41,64.45,64.39,64.41,4309.0,56.8106,56.8459,56.7929,56.8106,4309.0
2017-08-01 11:00:00,64.41,64.41,64.32,64.36,8921.0,56.8106,56.8106,56.7312,56.7665,8921.0
2017-08-01 11:05:00,64.35,64.39,64.32,64.33,7749.0,56.7576,56.7929,56.7312,56.74,7749.0
2017-08-01 11:10:00,64.33,64.36,64.33,64.35,2602.0,56.74,56.7665,56.74,56.7576,2602.0
2017-08-01 11:15:00,64.34,64.37,64.32,64.37,6170.0,56.7488,56.7753,56.7312,56.7753,6170.0
2017-08-01 11:20:00,64.39,64.44,64.39,64.44,4350.0,56.7929,56.837,56.7929,56.837,4350.0
2017-08-01 11:25:00,64.42,64.48,64.41,64.47,9801.0,56.8194,56.8723,56.8106,56.8635,9801.0
2017-08-01 11:30:00,64.45,64.47,64.45,64.47,3377.0,56.8459,56.8635,56.8459,56.8635,3377.0
2017-08-01 11:35:00,64.47,64.54,64.46,64.48,17515.0,56.8635,56.9252,56.8547,56.8723,17515.0
2017-08-01 11:40:00,64.46,64.56,64.46,64.56,4716.0,56.8547,56.9429,56.8547,56.9429,4716.0
2017-08-01 11:45:00,64.55,64.55,64.47,64.47,6518.0,56.9341,56.9341,56.8635,56.8635,6518.0
2017-08-01 11:50:00,64.47,64.47,64.45,64.47,2699.0,56.8635,56.8635,56.8459,56.8635,2699.0
2017-08-01 11:55:00,64.47,64.5,64.46,64.48,8392.0,56.8635,56.89,56.8547,56.8723,8392.0
2017-08-01 12:00:00,64.48,64.52,64.48,64.52,3301.0,56.8723,56.9076,56.8723,56.9076,3301.0
2017-08-01 12:05:00,64.54,64.54,64.49,64.54,10820.0,56.9252,56.9252,56.8811,56.9252,10820.0
2017-08-01 12:10:00,64.53,64.53,64.48,64.49,6157.0,56.9164,56.9164,56.8723,56.8811,6157.0
2017-08-01 12:15:00,64.49,64.49,64.47,64.48,3000.0,56.8811,56.8811,56.8635,56.8723,3000.0
2017-08-01 12:20:00,64.48,64.48,64.46,64.46,2810.0,56.8723,56.8723,56.8547,56.8547,2810.0
2017-08-01 12:25:00,64.48,64.5,64.46,64.48,10010.0,56.8723,56.89,56.8547,56.8723,10010.0
2017-08-01 12:30:00,64.48,64.49,64.47,64.48,3798.0,56.8723,56.8811,56.8635,56.8723,3798.0
2017-08-01 12:35:00,64.49,64.49,64.46,64.47,4552.0,56.8811,56.8811,56.8547,56.8635,4552.0
2017-08-01 12:40:00,64.47,64.47,64.47,64.47,1500.0,56.8635,56.8635,56.8635,56.8635,1500.0
2017-08-01 12:45:00,64.48,64.51,64.48,64.48,7023.0,56.8723,56.8988,56.8723,56.8723,7023.0
2017-08-01 12:50:00,64.48,64.49,64.47,64.49,4490.0,56.8723,56.8811,56.8635,56.8811,4490.0
2017-08-01 12:55:00,64.49,64.51,64.49,64.51,3060.0,56.8811,56.8988,56.8811,56.8988,3060.0
2017-08-01 13:00:00,64.51,64.51,64.48,64.48,4874.0,56.8988,56.8988,56.8723,56.8723,4874.0
2017-08-01 13:05:00,64.48,64.49,64.47,64.47,5647.0,56.8723,56.8811,56.8635,56.8635,5647.0
2017-08-01 13:10:00,64.48,64.49,64.46,64.46,3044.0,56.8723,56.8811,56.8547,56.8547,3044.0
2017-08-01 13:15:00,64.47,64.5,64.46,64.47,3578.0,56.8635,56.89,56.8547,56.8635,3578.0
2017-08-01 13:20:00,64.47,64.48,64.45,64.45,3955.0,56.8635,56.8723,56.8459,56.8459,3955.0
2017-08-01 13:25:00,64.45,64.48,64.45,64.47,3947.0,56.8459,56.8723,56.8459,56.8635,3947.0
2017-08-01 13:30:00,64.47,64.47,64.46,64.46,1907.0,56.8635,56.8635,56.8547,56.8547,1907.0
2017-08-01 13:35:00,64.46,64.5,64.45,64.5,7752.0,56.8547,56.89,56.8459,56.89,7752.0
2017-08-01 13:40:00,64.5,64.55,64.5,64.54,5396.0,56.89,56.9341,56.89,56.9252,5396.0
2017-08-01 13:45:00,64.53,64.53,64.48,64.48,4053.0,56.9164,56.9164,56.8723,56.8723,4053.0
2017-08-01 13:50:00,64.48,64.52,64.48,64.52,4497.0,56.8723,56.9076,56.8723,56.9076,4497.0
2017-08-01 13:55:00,64.51,64.51,64.48,64.49,2532.0,56.8988,56.8988,56.8723,56.8811,2532.0
2017-08-01 14:00:00,64.5,64.5,64.47,64.47,4034.0,56.89,56.89,56.8635,56.8635,4034.0
2017-08-01 14:05:00,64.47,64.47,64.44,64.46,7916.0,56.8635,56.8635,56.837,56.8547,7916.0
2017-08-01 14:10:00,64.44,64.45,64.42,64.42,3807.0,56.837,56.8459,56.8194,56.8194,3807.0
2017-08-01 14:15:00,64.42,64.44,64.4,64.44,6765.0,56.8194,56.837,56.8018,56.837,6765.0
2017-08-01 14:20:00,64.46,64.46,64.44,64.45,3297.0,56.8547,56.8547,56.837,56.8459,3297.0
2017-08-01 14:25:00,64.45,64.46,64.44,64.46,2015.0,56.8459,56.8547,56.837,56.8547,2015.0
2017-08-01 14:30:00,64.46,64.51,64.46,64.51,3940.0,56.8547,56.8988,56.8547,56.8988,3940.0
2017-08-01 14:35:00,64.52,64.52,64.49,64.49,5356.0,56.9076,56.9076,56.8811,56.8811,5356.0
2017-08-01 14:40:00,64.5,64.51,64.49,64.51,5112.0,56.89,56.8988,56.8811,56.8988,5112.0
2017-08-01 14:45:00,64.51,64.51,64.47,64.47,6343.0,56.8988,56.8988,56.8635,56.8635,6343.0
2017-08-01 14:50:00,64.47,64.5,64.47,64.49,5341.0,56.8635,56.89,56.8635,56.8811,5341.0
2017-08-01 14:55:00,64.49,64.51,64.49,64.5,9984.0,56.8811,56.8988,56.8811,56.89,9984.0
2017-08-01 15:00:00,64.49,64.5,64.48,64.48,6386.0,56.8811,56.89,56.8723,56.8723,6386.0
2017-08-01 15:05:00,64.49,64.49,64.45,64.46,6606.0,56.8811,56.8811,56.8459,56.8547,6606.0
2017-08-01 15:10:00,64.47,64.5,64.47,64.49,4528.0,56.8635,56.89,56.8635,56.8811,4528.0
2017-08-01 15:15:00,64.48,64.51,64.48,64.51,6135.0,56.8723,56.8988,56.8723,56.8988,6135.0
2017-08-01 15:20:00,64.51,64.51,64.48,64.5,9876.0,56.8988,56.8988,56.8723,56.89,9876.0
2017-08-01 15:25:00,64.5,64.5,64.45,64.47,13709.0,56.89,56.89,56.8459,56.8635,13709.0
2017-08-01 15:30:00,64.47,64.5,64.47,64.49,6889.0,56.8635,56.89,56.8635,56.8811,6889.0
2017-08-01 15:35:00,64.48,64.51,64.48,64.5,16291.0,56.8723,56.8988,56.8723,56.89,16291.0
2017-08-01 15:40:00,64.51,64.57,64.5,64.57,14684.0,56.8988,56.9517,56.89,56.9517,14684.0
2017-08-01 15:45:00,64.58,64.58,64.54,64.58,17847.0,56.9605,56.9605,56.9252,56.9605,17847.0
2017-08-01 15:50:00,64.58,64.58,64.53,64.57,28377.0,56.9605,56.9605,56.9164,56.9517,28377.0
2017-08-01 15:55:00,64.58,64.58,64.51,64.53,83735.0,56.9605,56.9605,56.8988,56.9164,83735.0
2017-08-02 09:30:00,64.52,64.52,64.19,64.31,16301.0,56.9076,56.9076,56.6165,56.7224,16301.0
2017-08-02 09:35:00,64.37,64.51,64.35,64.49,5329.0,56.7753,56.8988,56.7576,56.8811,5329.0
2017-08-02 09:40:00,64.51,64.51,64.41,64.42,4901.0,56.8988,56.8988,56.8106,56.8194,4901.0
2017-08-02 09:45:00,64.42,64.46,64.41,64.43,4800.0,56.8194,56.8547,56.8106,56.8282,4800.0
2017-08-02 09:50:00,64.43,64.45,64.39,64.39,4815.0,56.8282,56.8459,56.7929,56.7929,4815.0
2017-08-02 09:55:00,64.38,64.43,64.37,64.42,3100.0,56.7841,56.8282,56.7753,56.8194,3100.0
2017-08-02 10:00:00,64.42,64.46,64.41,64.46,2759.0,56.8194,56.8547,56.8106,56.8547,2759.0
2017-08-02 10:05:00,64.47,64.52,64.47,64.52,2804.0,56.8635,56.9076,56.8635,56.9076,2804.0
2017-08-02 10:10:00,64.53,64.66,64.53,64.57,2907.0,56.9164,57.0311,56.9164,56.9517,2907.0
2017-08-02 10:15:00,64.56,64.58,64.54,64.55,3400.0,56.9429,56.9605,56.9252,56.9341,3400.0
2017-08-02 10:20:00,64.54,64.57,64.5,64.51,3821.0,56.9252,56.9517,56.89,56.8988,3821.0
2017-08-02 10:25:00,64.51,64.59,64.51,64.58,3401.0,56.8988,56.9693,56.8988,56.9605,3401.0
2017-08-02 10:30:00,64.59,64.61,64.57,64.6,2621.0,56.9693,56.987,56.9517,56.9782,2621.0
2017-08-02 10:35:00,64.58,64.58,64.49,64.5,7393.0,56.9605,56.9605,56.8811,56.89,7393.0
2017-08-02 10:40:00,64.51,64.51,64.44,64.48,5347.0,56.8988,56.8988,56.837,56.8723,5347.0
2017-08-02 10:45:00,64.47,64.5,64.47,64.47,3326.0,56.8635,56.89,56.8635,56.8635,3326.0
2017-08-02 10:50:00,64.45,64.47,64.41,64.45,4400.0,56.8459,56.8635,56.8106,56.8459,4400.0
2017-08-02 10:55:00,64.47,64.48,64.45,64.48,1700.0,56.8635,56.8723,56.8459,56.8723,1700.0
2017-08-02 11:00:00,64.49,64.5,64.48,64.5,6016.0,56.8811,56.89,56.8723,56.89,6016.0
2017-08-02 11:05:00,64.5,64.52,64.48,64.49,9541.0,56.89,56.9076,56.8723,56.8811,9541.0
2017-08-02 11:10:00,64.48,64.5,64.47,64.49,3700.0,56.8723,56.89,56.8635,56.8811,3700.0
2017-08-02 11:15:00,64.5,64.53,64.48,64.52,8051.0,56.89,56.9164,56.8723,56.9076,8051.0
2017-08-02 11:20:00,64.51,64.62,64.51,64.6,13099.0,56.8988,56.9958,56.8988,56.9782,13099.0
2017-08-02 11:25:00,64.61,64.61,64.54,64.57,10726.0,56.987,56.987,56.9252,56.9517,10726.0
2017-08-02 11:30:00,64.59,64.59,64.54,64.54,7005.0,56.9693,56.9693,56.9252,56.9252,7005.0
2017-08-02 11:35:00,64.54,64.55,64.52,64.52,4993.0,56.9252,56.9341,56.9076,56.9076,4993.0
2017-08-02 11:40:00,64.53,64.54,64.48,64.48,5031.0,56.9164,56.9252,56.8723,56.8723,5031.0
2017-08-02 11:45:00,64.48,64.51,64.48,64.49,4750.0,56.8723,56.8988,56.8723,56.8811,4750.0
2017-08-02 11:50:00,64.5,64.51,64.47,64.5,3580.0,56.89,56.8988,56.8635,56.89,3580.0
2017-08-02 11:55:00,64.49,64.51,64.48,64.48,3943.0,56.8811,56.8988,56.8723,56.8723,3943.0
2017-08-02 12:00:00,64.49,64.49,64.44,64.46,4689.0,56.8811,56.8811,56.837,56.8547,4689.0
2017-08-02 12:05:00,64.46,64.48,64.45,64.47,3989.0,56.8547,56.8723,56.8459,56.8635,3989.0
2017-08-02 12:10:00,64.45,64.48,64.45,64.48,1500.0,56.8459,56.8723,56.8459,56.8723,1500.0
2017-08-02 12:15:00,64.49,64.49,64.45,64.48,3581.0,56.8811,56.8811,56.8459,56.8723,3581.0
2017-08-02 12:20:00,64.48,64.49,64.48,64.48,2400.0,56.8723,56.8811,56.8723,56.8723,2400.0
2017-08-02 12:25:00,64.49,64.51,64.48,64.48,6775.0,56.8811,56.8988,56.8723,56.8723,6775.0
2017-08-02 12:30:00,64.48,64.51,64.48,64.51,4425.0,56.8723,56.8988,56.8723,56.8988,4425.0
2017-08-02 12:35:00,64.5,64.52,64.5,64.5,5224.0,56.89,56.9076,56.89,56.89,5224.0
2017-08-02 12:40:00,64.5,64.54,64.49,64.53,8180.0,56.89,56.9252,56.8811,56.9164,8180.0
2017-08-02 12:45:00,64.53,64.53,64.49,64.49,4958.0,56.9164,56.9164,56.8811,56.8811,4958.0
2017-08-02 12:50:00,64.49,64.52,64.49,64.51,6431.0,56.8811,56.9076,56.8811,56.8988,6431.0
2017-08-02 12:55:00,64.5,64.51,64.5,64.51,2141.0,56.89,56.8988,56.89,56.8988,2141.0
2017-08-02 13:00:00,64.5,64.5,64.48,64.48,3202.0,56.89,56.89,56.8723,56.8723,3202.0
2017-08-02 13:05:00,64.48,64.51,64.48,64.5,5716.0,56.8723,56.8988,56.8723,56.89,5716.0
2017-08-02 13:10:00,64.5,64.51,64.49,64.5,3308.0,56.89,56.8988,56.8811,56.89,3308.0
2017-08-02 13:15:00,64.5,64.5,64.48,64.48,1800.0,56.89,56.89,56.8723,56.8723,1800.0
2017-08-02 13:20:00,64.49,64.51,64.48,64.5,9206.0,56.8811,56.8988,56.8723,56.89,9206.0
2017-08-02 13:25:00,64.51,64.53,64.49,64.52,6155.0,56.8988,56.9164,56.8811,56.9076,6155.0
2017-08-02 13:30:00,64.52,64.55,64.52,64.54,4759.0,56.9076,56.9341,56.9076,56.9252,4759.0
2017-08-02 13:35:00,64.54,64.54,64.48,64.5,4142.0,56.9252,56.9252,56.8723,56.89,4142.0
2017-08-02 13:40:00,64.48,64.54,64.48,64.53,5216.0,56.8723,56.9252,56.8723,56.9164,5216.0
2017-08-02 13:45:00,64.52,64.53,64.5,64.52,4442.0,56.9076,56.9164,56.89,56.9076,4442.0
2017-08-02 13:50:00,64.51,64.52,64.46,64.51,7336.0,56.8988,56.9076,56.8547,56.8988,7336.0
2017-08-02 13:55:00,64.5,64.51,64.45,64.47,2587.0,56.89,56.8988,56.8459,56.8635,2587.0
2017-08-02 14:00:00,64.47,64.48,64.46,64.48,2532.0,56.8635,56.8723,56.8547,56.8723,2532.0
2017-08-02 14:05:00,64.48,64.49,64.47,64.49,5653.0,56.8723,56.8811,56.8635,56.8811,5653.0
2017-08-02 14:10:00,64.49,64.52,64.49,64.52,3615.0,56.8811,56.9076,56.8811,56.9076,3615.0
2017-08-02 14:15:00,64.52,64.52,64.5,64.5,4552.0,56.9076,56.9076,56.89,56.89,4552.0
2017-08-02 14:20:00,64.51,64.52,64.48,64.48,5832.0,56.8988,56.9076,56.8723,56.8723,5832.0
2017-08-02 14:25:00,64.49,64.52,64.49,64.5,6374.0,56.8811,56.9076,56.8811,56.89,6374.0
2017-08-02 14:30:00,64.49,64.57,64.49,64.56,5478.0,56.8811,56.9517,56.8811,56.9429,5478.0
2017-08-02 14:35:00,64.56,64.6,64.55,64.59,9736.0,56.9429,56.9782,56.9341,56.9693,9736.0
2017-08-02 14:40:00,64.59,64.6,64.55,64.56,8982.0,56.9693,56.9782,56.9341,56.9429,8982.0
2017-08-02 14:45:00,64.55,64.56,64.53,64.53,3500.0,56.9341,56.9429,56.9164,56.9164,3500.0
2017-08-02 14:50:00,64.53,64.58,64.53,64.56,6034.0,56.9164,56.9605,56.9164,56.9429,6034.0
2017-08-02 14:55:00,64.56,64.61,64.56,64.59,5689.0,56.9429,56.987,56.9429,56.9693,5689.0
2017-08-02 15:00:00,64.6,64.6,64.55,64.56,7080.0,56.9782,56.9782,56.9341,56.9429,7080.0
2017-08-02 15:05:00,64.56,64.57,64.51,64.52,10729.0,56.9429,56.9517,56.8988,56.9076,10729.0
2017-08-02 15:10:00,64.51,64.53,64.49,64.53,21162.0,56.8988,56.9164,56.8811,56.9164,21162.0
2017-08-02 15:15:00,64.53,64.55,64.52,64.54,8245.0,56.9164,56.9341,56.9076,56.9252,8245.0
2017-08-02 15:20:00,64.54,64.56,64.52,64.53,6309.0,56.9252,56.9429,56.9076,56.9164,6309.0
2017-08-02 15:25:00,64.53,64.54,64.52,64.52,4922.0,56.9164,56.9252,56.9076,56.9076,4922.0
2017-08-02 15:30:00,64.52,64.54,64.51,64.53,6370.0,56.9076,56.9252,56.8988,56.9164,6370.0
2017-08-02 15:35:00,64.54,64.58,64.53,64.56,12776.0,56.9252,56.9605,56.9164,56.9429,12776.0
2017-08-02 15:40:00,64.57,64.57,64.54,64.56,12736.0,56.9517,56.9517,56.9252,56.9429,12736.0
2017-08-02 15:45:00,64.56,64.57,64.54,64.55,15202.0,56.9429,56.9517,56.9252,56.9341,15202.0
2017-08-02 15:50:00,64.54,64.55,64.52,64.54,25633.0,56.9252,56.9341,56.9076,56.9252,25633.0
2017-08-02 15:55:00,64.54,64.57,64.49,64.56,57301.0,56.9252,56.9517,56.8811,56.9429,57301.0
2017-08-03 09:30:00,64.46,64.74,64.46,64.7,14726.0,56.8547,57.1016,56.8547,57.0664,14726.0
2017-08-03 09:35:00,64.7,64.74,64.62,64.65,6925.0,57.0664,57.1016,56.9958,57.0223,6925.0
2017-08-03 09:40:00,64.61,64.68,64.56,64.68,5213.0,56.987,57.0487,56.9429,57.0487,5213.0
2017-08-03 09:45:00,64.66,64.7,64.62,64.68,6269.0,57.0311,57.0664,56.9958,57.0487,6269.0
2017-08-03 09:50:00,64.69,64.83,64.69,64.8,5547.0,57.0575,57.181,57.0575,57.1546,5547.0
2017-08-03 09:55:00,64.79,64.86,64.76,64.86,9562.0,57.1457,57.2075,57.1193,57.2075,9562.0
2017-08-03 10:00:00,64.85,64.89,64.85,64.87,10726.0,57.1987,57.2339,57.1987,57.2163,10726.0
2017-08-03 10:05:00,64.86,64.93,64.86,64.92,9772.0,57.2075,57.2692,57.2075,57.2604,9772.0
2017-08-03 10:10:00,64.92,64.95,64.89,64.94,13961.0,57.2604,57.2869,57.2339,57.278,13961.0
2017-08-03 10:15:00,64.93,64.94,64.88,64.88,9254.0,57.2692,57.278,57.2251,57.2251,9254.0
2017-08-03 10:20:00,64.9,64.9,64.84,64.88,5805.0,57.2428,57.2428,57.1898,57.2251,5805.0
2017-08-03 10:25:00,64.87,64.87,64.81,64.82,5700.0,57.2163,57.2163,57.1634,57.1722,5700.0
2017-08-03 10:30:00,64.82,64.85,64.79,64.79,3800.0,57.1722,57.1987,57.1457,57.1457,3800.0
2017-08-03 10:35:00,64.8,64.82,64.75,64.78,4862.0,57.1546,57.1722,57.1105,57.1369,4862.0
2017-08-03 10:40:00,64.78,64.8,64.75,64.8,3540.0,57.1369,57.1546,57.1105,57.1546,3540.0
2017-08-03 10:45:00,64.82,64.85,64.8,64.83,9907.0,57.1722,57.1987,57.1546,57.181,9907.0
2017-08-03 10:50:00,64.84,64.85,64.82,64.83,2900.0,57.1898,57.1987,57.1722,57.181,2900.0
2017-08-03 10:55:00,64.82,64.83,64.8,64.81,3100.0,57.1722,57.181,57.1546,57.1634,3100.0
2017-08-03 11:00:00,64.8,64.81,64.76,64.8,4900.0,57.1546,57.1634,57.1193,57.1546,4900.0
2017-08-03 11:05:00,64.8,64.8,64.76,64.79,6097.0,57.1546,57.1546,57.1193,57.1457,6097.0
2017-08-03 11:10:00,64.77,64.78,64.71,64.72,3599.0,57.1281,57.1369,57.0752,57.084,3599.0
2017-08-03 11:15:00,64.71,64.72,64.69,64.7,5412.0,57.0752,57.084,57.0575,57.0664,5412.0
2017-08-03 11:20:00,64.71,64.73,64.71,64.73,1977.0,57.0752,57.0928,57.0752,57.0928,1977.0
2017-08-03 11:25:00,64.74,64.76,64.69,64.72,2201.0,57.1016,57.1193,57.0575,57.084,2201.0
2017-08-03 11:30:00,64.73,64.75,64.72,64.75,2371.0,57.0928,57.1105,57.084,57.1105,2371.0
2017-08-03 11:35:00,64.75,64.76,64.73,64.74,2616.0,57.1105,57.1193,57.0928,57.1016,2616.0
2017-08-03 11:40:00,64.75,64.78,64.74,64.77,3241.0,57.1105,57.1369,57.1016,57.1281,3241.0
2017-08-03 11:45:00,64.77,64.86,64.77,64.84,6946.0,57.1281,57.2075,57.1281,57.1898,6946.0
2017-08-03 11:50:00,64.86,64.9,64.78,64.8,6405.0,57.2075,57.2428,57.1369,57.1546,6405.0
2017-08-03 11:55:00,64.82,64.83,64.77,64.77,1985.0,57.1722,57.181,57.1281,57.1281,1985.0
2017-08-03 12:00:00,64.77,64.81,64.77,64.78,2100.0,57.1281,57.1634,57.1281,57.1369,2100.0
2017-08-03 12:05:00,64.79,64.83,64.79,64.83,2325.0,57.1457,57.181,57.1457,57.181,2325.0
2017-08-03 12:10:00,64.81,64.82,64.81,64.82,809.0,57.1634,57.1722,57.1634,57.1722,809.0
2017-08-03 12:15:00,64.83,64.83,64.79,64.79,2235.0,57.181,57.181,57.1457,57.1457,2235.0
2017-08-03 12:20:00,64.81,64.84,64.81,64.81,2700.0,57.1634,57.1898,57.1634,57.1634,2700.0
2017-08-03 12:25:00,64.81,64.9,64.81,64.86,2700.0,57.1634,57.2428,57.1634,57.2075,2700.0
2017-08-03 12:30:00,64.87,64.88,64.86,64.86,2170.0,57.2163,57.2251,57.2075,57.2075,2170.0
2017-08-03 12:35:00,64.87,64.88,64.85,64.88,700.0,57.2163,57.2251,57.1987,57.2251,700.0
2017-08-03 12:40:00,64.88,64.88,64.86,64.86,1900.0,57.2251,57.2251,57.2075,57.2075,1900.0
2017-08-03 12:45:00,64.87,64.88,64.86,64.88,2156.0,57.2163,57.2251,57.2075,57.2251,2156.0
2017-08-03 12:50:00,64.88,64.89,64.86,64.89,2503.0,57.2251,57.2339,57.2075,57.2339,2503.0
2017-08-03 12:55:00,64.88,64.88,64.85,64.87,2094.0,57.2251,57.2251,57.1987,57.2163,2094.0
2017-08-03 13:00:00,64.87,64.87,64.82,64.82,1500.0,57.2163,57.2163,57.1722,57.1722,1500.0
2017-08-03 13:05:00,64.84,64.84,64.82,64.82,1000.0,57.1898,57.1898,57.1722,57.1722,1000.0
2017-08-03 13:10:00,64.82,64.83,64.77,64.8,3804.0,57.1722,57.181,57.1281,57.1546,3804.0
2017-08-03 13:15:00,64.78,64.79,64.76,64.77,2046.0,57.1369,57.1457,57.1193,57.1281,2046.0
2017-08-03 13:20:00,64.77,64.87,64.77,64.86,6198.0,57.1281,57.2163,57.1281,57.2075,6198.0
2017-08-03 13:25:00,64.85,64.85,64.85,64.85,855.0,57.1987,57.1987,57.1987,57.1987,855.0
2017-08-03 13:30:00,64.87,64.88,64.83,64.85,3430.0,57.2163,57.2251,57.181,57.1987,3430.0
2017-08-03 13:35:00,64.84,64.87,64.83,64.86,2012.0,57.1898,57.2163,57.181,57.2075,2012.0
2017-08-03 13:40:00,64.85,64.87,64.85,64.85,1347.0,57.1987,57.2163,57.1987,57.1987,1347.0
2017-08-03 13:45:00,64.83,64.87,64.81,64.81,3220.0,57.181,57.2163,57.1634,57.1634,3220.0
2017-08-03 13:50:00,64.83,64.83,64.79,64.8,6012.0,57.181,57.181,57.1457,57.1546,6012.0
2017-08-03 13:55:00,64.79,64.8,64.77,64.77,1209.0,57.1457,57.1546,57.1281,57.1281,1209.0
2017-08-03 14:00:00,64.78,64.79,64.76,64.78,5755.0,57.1369,57.1457,57.1193,57.1369,5755.0
2017-08-03 14:05:00,64.76,64.8,64.74,64.8,6350.0,57.1193,57.1546,57.1016,57.1546,6350.0
2017-08-03 14:10:00,64.8,64.8,64.79,64.8,6433.0,57.1546,57.1546,57.1457,57.1546,6433.0
2017-08-03 14:15:00,64.8,64.8,64.78,64.78,2852.0,57.1546,57.1546,57.1369,57.1369,2852.0
2017-08-03 14:20:00,64.76,64.8,64.75,64.8,2534.0,57.1193,57.1546,57.1105,57.1546,2534.0
2017-08-03 14:25:00,64.8,64.81,64.77,64.77,6045.0,57.1546,57.1634,57.1281,57.1281,6045.0
2017-08-03 14:30:00,64.77,64.78,64.77,64.78,2495.0,57.1281,57.1369,57.1281,57.1369,2495.0
2017-08-03 14:35:00,64.8,64.8,64.78,64.78,2656.0,57.1546,57.1546,57.1369,57.1369,2656.0
2017-08-03 14:40:00,64.78,64.8,64.78,64.8,2536.0,57.1369,57.1546,57.1369,57.1546,2536.0
2017-08-03 14:45:00,64.78,64.8,64.78,64.8,2800.0,57.1369,57.1546,57.1369,57.1546,2800.0
2017-08-03 14:50:00,64.8,64.81,64.78,64.78,9689.0,57.1546,57.1634,57.1369,57.1369,9689.0
2017-08-03 14:55:00,64.79,64.81,64.77,64.79,7489.0,57.1457,57.1634,57.1281,57.1457,7489.0
2017-08-03 15:00:00,64.8,64.8,64.76,64.76,4098.0,57.1546,57.1546,57.1193,57.1193,4098.0
2017-08-03 15:05:00,64.77,64.8,64.76,64.76,8307.0,57.1281,57.1546,57.1193,57.1193,8307.0
2017-08-03 15:10:00,64.77,64.79,64.76,64.77,9370.0,57.1281,57.1457,57.1193,57.1281,9370.0
2017-08-03 15:15:00,64.78,64.78,64.76,64.76,3948.0,57.1369,57.1369,57.1193,57.1193,3948.0
2017-08-03 15:20:00,64.76,64.77,64.75,64.76,5396.0,57.1193,57.1281,57.1105,57.1193,5396.0
2017-08-03 15:25:00,64.76,64.8,64.75,64.8,6379.0,57.1193,57.1546,57.1105,57.1546,6379.0
2017-08-03 15:30:00,64.8,64.8,64.74,64.77,19616.0,57.1546,57.1546,57.1016,57.1281,19616.0
2017-08-03 15:35:00,64.77,64.79,64.76,64.78,9787.0,57.1281,57.1457,57.1193,57.1369,9787.0
2017-08-03 15:40:00,64.77,64.78,64.74,64.76,20800.0,57.1281,57.1369,57.1016,57.1193,20800.0
2017-08-03 15:45:00,64.76,64.79,64.74,64.74,21861.0,57.1193,57.1457,57.1016,57.1016,21861.0
2017-08-03 15:50:00,64.74,64.77,64.72,64.75,34098.0,57.1016,57.1281,57.084,57.1105,34098.0
2017-08-03 15:55:00,64.75,64.8,64.75,64.79,57893.0,57.1105,57.1546,57.1105,57.1457,57893.0
2017-08-04 09:30:00,64.79,64.97,64.7,64.88,10197.0,57.1457,57.3045,57.0664,57.2251,10197.0
2017-08-04 09:35:00,64.85,64.98,64.85,64.96,13135.0,57.1987,57.3133,57.1987,57.2957,13135.0
2017-08-04 09:40:00,64.95,64.97,64.93,64.95,9002.0,57.2869,57.3045,57.2692,57.2869,9002.0
2017-08-04 09:45:00,64.97,64.97,64.81,64.81,4621.0,57.3045,57.3045,57.1634,57.1634,4621.0
2017-08-04 09:50:00,64.84,64.85,64.78,64.78,2436.0,57.1898,57.1987,57.1369,57.1369,2436.0
2017-08-04 09:55:00,64.75,64.77,64.71,64.74,5737.0,57.1105,57.1281,57.0752,57.1016,5737.0
2017-08-04 10:00:00,64.74,64.76,64.69,64.72,4041.0,57.1016,57.1193,57.0575,57.084,4041.0
2017-08-04 10:05:00,64.74,64.75,64.68,64.68,3204.0,57.1016,57.1105,57.0487,57.0487,3204.0
2017-08-04 10:10:00,64.68,64.73,64.68,64.7,3605.0,57.0487,57.0928,57.0487,57.0664,3605.0
2017-08-04 10:15:00,64.7,64.74,64.69,64.7,1199.0,57.0664,57.1016,57.0575,57.0664,1199.0
2017-08-04 10:20:00,64.68,64.71,64.67,64.68,4277.0,57.0487,57.0752,57.0399,57.0487,4277.0
2017-08-04 10:25:00,64.68,64.72,64.65,64.72,4501.0,57.0487,57.084,57.0223,57.084,4501.0
2017-08-04 10:30:00,64.71,64.71,64.69,64.69,1400.0,57.0752,57.0752,57.0575,57.0575,1400.0
2017-08-04 10:35:00,64.7,64.72,64.7,64.71,3150.0,57.0664,57.084,57.0664,57.0752,3150.0
2017-08-04 10:40:00,64.7,64.74,64.7,64.72,2049.0,57.0664,57.1016,57.0664,57.084,2049.0
2017-08-04 10:45:00,64.71,64.74,64.69,64.71,2635.0,57.0752,57.1016,57.0575,57.0752,2635.0
2017-08-04 10:50:00,64.68,64.7,64.61,64.61,3212.0,57.0487,57.0664,56.987,56.987,3212.0
2017-08-04 10:55:00,64.61,64.62,64.55,64.55,1855.0,56.987,56.9958,56.9341,56.9341,1855.0
2017-08-04 11:00:00,64.55,64.63,64.53,64.63,4900.0,56.9341,57.0046,56.9164,57.0046,4900.0
2017-08-04 11:05:00,64.64,64.73,64.64,64.71,6025.0,57.0134,57.0928,57.0134,57.0752,6025.0
2017-08-04 11:10:00,64.73,64.74,64.63,64.63,3602.0,57.0928,57.1016,57.0046,57.0046,3602.0
2017-08-04 11:15:00,64.63,64.63,64.57,64.62,2583.0,57.0046,57.0046,56.9517,56.9958,2583.0
2017-08-04 11:20:00,64.62,64.62,64.59,64.59,2531.0,56.9958,56.9958,56.9693,56.9693,2531.0
2017-08-04 11:25:00,64.55,64.57,64.53,64.55,1689.0,56.9341,56.9517,56.9164,56.9341,1689.0
2017-08-04 11:30:00,64.55,64.6,64.55,64.6,3671.0,56.9341,56.9782,56.9341,56.9782,3671.0
2017-08-04 11:35:00,64.59,64.63,64.59,64.62,3850.0,56.9693,57.0046,56.9693,56.9958,3850.0
2017-08-04 11:40:00,64.61,64.63,64.61,64.62,2500.0,56.987,57.0046,56.987,56.9958,2500.0
2017-08-04 11:45:00,64.61,64.62,64.61,64.61,1812.0,56.987,56.9958,56.987,56.987,1812.0
2017-08-04 11:50:00,64.62,64.64,64.61,64.61,2100.0,56.9958,57.0134,56.987,56.987,2100.0
2017-08-04 11:55:00,64.63,64.64,64.63,64.64,1450.0,57.0046,57.0134,57.0046,57.0134,1450.0
2017-08-04 12:00:00,64.63,64.64,64.59,64.59,3442.0,57.0046,57.0134,56.9693,56.9693,3442.0
2017-08-04 12:05:00,64.59,64.6,64.59,64.59,2701.0,56.9693,56.9782,56.9693,56.9693,2701.0
2017-08-04 12:10:00,64.58,64.58,64.5,64.5,2794.0,56.9605,56.9605,56.89,56.89,2794.0
2017-08-04 12:15:00,64.5,64.51,64.44,64.46,5100.0,56.89,56.8988,56.837,56.8547,5100.0
2017-08-04 12:20:00,64.48,64.52,64.48,64.5,5319.0,56.8723,56.9076,56.8723,56.89,5319.0
2017-08-04 12:25:00,64.5,64.51,64.47,64.48,3500.0,56.89,56.8988,56.8635,56.8723,3500.0
2017-08-04 12:30:00,64.48,64.48,64.47,64.47,500.0,56.8723,56.8723,56.8635,56.8635,500.0
2017-08-04 12:35:00,64.48,64.54,64.48,64.54,3900.0,56.8723,56.9252,56.8723,56.9252,3900.0
2017-08-04 12:40:00,64.55,64.55,64.54,64.55,900.0,56.9341,56.9341,56.9252,56.9341,900.0
2017-08-04 12:45:00,64.54,64.54,64.5,64.5,1888.0,56.9252,56.9252,56.89,56.89,1888.0
2017-08-04 12:50:00,64.51,64.55,64.5,64.53,4300.0,56.8988,56.9341,56.89,56.9164,4300.0
2017-08-04 12:55:00,64.54,64.55,64.51,64.52,4349.0,56.9252,56.9341,56.8988,56.9076,4349.0
2017-08-04 13:00:00,64.53,64.55,64.53,64.55,900.0,56.9164,56.9341,56.9164,56.9341,900.0
2017-08-04 13:05:00,64.55,64.57,64.54,64.56,2905.0,56.9341,56.9517,56.9252,56.9429,2905.0
2017-08-04 13:10:00,64.57,64.6,64.57,64.59,7193.0,56.9517,56.9782,56.9517,56.9693,7193.0
2017-08-04 13:15:00,64.59,64.6,64.59,64.6,1578.0,56.9693,56.9782,56.9693,56.9782,1578.0
2017-08-04 13:20:00,64.58,64.61,64.58,64.6,3067.0,56.9605,56.987,56.9605,56.9782,3067.0
2017-08-04 13:25:00,64.6,64.6,64.59,64.6,1300.0,56.9782,56.9782,56.9693,56.9782,1300.0
2017-08-04 13:30:00,64.61,64.64,64.61,64.63,1900.0,56.987,57.0134,56.987,57.0046,1900.0
2017-08-04 13:35:00,64.63,64.63,64.6,64.6,3106.0,57.0046,57.0046,56.9782,56.9782,3106.0
2017-08-04 13:40:00,64.6,64.6,64.58,64.59,2848.0,56.9782,56.9782,56.9605,56.9693,2848.0
2017-08-04 13:45:00,64.59,64.59,64.57,64.59,3727.0,56.9693,56.9693,56.9517,56.9693,3727.0
2017-08-04 13:50:00,64.59,64.6,64.58,64.6,3769.0,56.9693,56.9782,56.9605,56.9782,3769.0
2017-08-04 13:55:00,64.59,64.6,64.58,64.59,3046.0,56.9693,56.9782,56.9605,56.9693,3046.0
2017-08-04 14:00:00,64.59,64.6,64.59,64.6,1400.0,56.9693,56.9782,56.9693,56.9782,1400.0
2017-08-04 14:05:00,64.59,64.6,64.58,64.59,6264.0,56.9693,56.9782,56.9605,56.9693,6264.0
2017-08-04 14:10:00,64.58,64.6,64.57,64.58,1471.0,56.9605,56.9782,56.9517,56.9605,1471.0
2017-08-04 14:15:00,64.58,64.61,64.58,64.59,2178.0,56.9605,56.987,56.9605,56.9693,2178.0
2017-08-04 14:20:00,64.59,64.62,64.58,64.58,5401.0,56.9693,56.9958,56.9605,56.9605,5401.0
2017-08-04 14:25:00,64.58,64.59,64.57,64.59,2600.0,56.9605,56.9693,56.9517,56.9693,2600.0
2017-08-04 14:30:00,64.59,64.6,64.58,64.6,2201.0,56.9693,56.9782,56.9605,56.9782,2201.0
2017-08-04 14:35:00,64.6,64.61,64.59,64.61,4500.0,56.9782,56.987,56.9693,56.987,4500.0
2017-08-04 14:40:00,64.61,64.64,64.61,64.62,6017.0,56.987,57.0134,56.987,56.9958,6017.0
2017-08-04 14:45:00,64.62,64.64,64.61,64.63,4508.0,56.9958,57.0134,56.987,57.0046,4508.0
2017-08-04 14:50:00,64.63,64.64,64.62,64.62,8959.0,57.0046,57.0134,56.9958,56.9958,8959.0
2017-08-04 14:55:00,64.62,64.62,64.59,64.59,4119.0,56.9958,56.9958,56.9693,56.9693,4119.0
2017-08-04 15:00:00,64.6,64.6,64.59,64.59,2318.0,56.9782,56.9782,56.9693,56.9693,2318.0
2017-08-04 15:05:00,64.59,64.64,64.59,64.63,6375.0,56.9693,57.0134,56.9693,57.0046,6375.0
2017-08-04 15:10:00,64.64,64.67,64.64,64.67,3500.0,57.0134,57.0399,57.0134,57.0399,3500.0
2017-08-04 15:15:00,64.67,64.68,64.65,64.68,7957.0,57.0399,57.0487,57.0223,57.0487,7957.0
2017-08-04 15:20:00,64.68,64.72,64.68,64.7,5994.0,57.0487,57.084,57.0487,57.0664,5994.0
2017-08-04 15:25:00,64.69,64.7,64.67,64.68,6121.0,57.0575,57.0664,57.0399,57.0487,6121.0
2017-08-04 15:30:00,64.67,64.68,64.64,64.67,9483.0,57.0399,57.0487,57.0134,57.0399,9483.0
2017-08-04 15:35:00,64.67,64.71,64.66,64.69,9777.0,57.0399,57.0752,57.0311,57.0575,9777.0
2017-08-04 15:40:00,64.69,64.7,64.68,64.7,9880.0,57.0575,57.0664,57.0487,57.0664,9880.0
2017-08-04 15:45:00,64.71,64.73,64.68,64.7,14442.0,57.0752,57.0928,57.0487,57.0664,14442.0
2017-08-04 15:50:00,64.7,64.72,64.69,64.72,13411.0,57.0664,57.084,57.0575,57.084,13411.0
2017-08-04 15:55:00,64.72,64.73,64.69,64.71,66680.0,57.084,57.0928,57.0575,57.0752,66680.0
2017-08-07 09:30:00,64.8,64.9,64.74,64.8,13950.0,57.1546,57.2428,57.1016,57.1546,13950.0
2017-08-07 09:35:00,64.75,64.79,64.61,64.69,5000.0,57.1105,57.1457,56.987,57.0575,5000.0
2017-08-07 09:40:00,64.69,64.75,64.67,64.69,8419.0,57.0575,57.1105,57.0399,57.0575,8419.0
2017-08-07 09:45:00,64.66,64.77,64.66,64.77,5899.0,57.0311,57.1281,57.0311,57.1281,5899.0
2017-08-07 09:50:00,64.77,64.8,64.75,64.8,4670.0,57.1281,57.1546,57.1105,57.1546,4670.0
2017-08-07 09:55:00,64.81,64.82,64.77,64.8,7224.0,57.1634,57.1722,57.1281,57.1546,7224.0
2017-08-07 10:00:00,64.8,64.81,64.72,64.74,2863.0,57.1546,57.1634,57.084,57.1016,2863.0
2017-08-07 10:05:00,64.73,64.76,64.7,64.7,3717.0,57.0928,57.1193,57.0664,57.0664,3717.0
2017-08-07 10:10:00,64.7,64.77,64.7,64.75,5155.0,57.0664,57.1281,57.0664,57.1105,5155.0
2017-08-07 10:15:00,64.75,64.76,64.73,64.76,4046.0,57.1105,57.1193,57.0928,57.1193,4046.0
2017-08-07 10:20:00,64.76,64.76,64.73,64.74,3537.0,57.1193,57.1193,57.0928,57.1016,3537.0
2017-08-07 10:25:00,64.75,64.76,64.73,64.75,4288.0,57.1105,57.1193,57.0928,57.1105,4288.0
2017-08-07 10:30:00,64.75,64.76,64.74,64.76,2400.0,57.1105,57.1193,57.1016,57.1193,2400.0
2017-08-07 10:35:00,64.74,64.75,64.73,64.75,4174.0,57.1016,57.1105,57.0928,57.1105,4174.0
2017-08-07 10:40:00,64.75,64.75,64.69,64.69,5377.0,57.1105,57.1105,57.0575,57.0575,5377.0
2017-08-07 10:45:00,64.7,64.77,64.7,64.75,6953.0,57.0664,57.1281,57.0664,57.1105,6953.0
2017-08-07 10:50:00,64.75,64.75,64.75,64.75,0.0,57.1105,57.1105,57.1105,57.1105,0.0
2017-08-07 10:55:00,64.74,64.77,64.74,64.74,5210.0,57.1016,57.1281,57.1016,57.1016,5210.0
2017-08-07 11:00:00,64.75,64.76,64.73,64.76,4101.0,57.1105,57.1193,57.0928,57.1193,4101.0
2017-08-07 11:05:00,64.74,64.75,64.74,64.75,700.0,57.1016,57.1105,57.1016,57.1105,700.0
2017-08-07 11:10:00,64.76,64.76,64.71,64.71,5517.0,57.1193,57.1193,57.0752,57.0752,5517.0
2017-08-07 11:15:00,64.68,64.72,64.68,64.69,3257.0,57.0487,57.084,57.0487,57.0575,3257.0
2017-08-07 11:20:00,64.69,64.72,64.69,64.71,3075.0,57.0575,57.084,57.0575,57.0752,3075.0
2017-08-07 11:25:00,64.72,64.74,64.71,64.72,4849.0,57.084,57.1016,57.0752,57.084,4849.0
2017-08-07 11:30:00,64.73,64.73,64.66,64.68,2600.0,57.0928,57.0928,57.0311,57.0487,2600.0
2017-08-07 11:35:00,64.67,64.73,64.66,64.72,4615.0,57.0399,57.0928,57.0311,57.084,4615.0
2017-08-07 11:40:00,64.73,64.74,64.71,64.73,2746.0,57.0928,57.1016,57.0752,57.0928,2746.0
2017-08-07 11:45:00,64.73,64.74,64.68,64.68,3900.0,57.0928,57.1016,57.0487,57.0487,3900.0
2017-08-07 11:50:00,64.67,64.69,64.67,64.68,4260.0,57.0399,57.0575,57.0399,57.0487,4260.0
2017-08-07 11:55:00,64.69,64.7,64.66,64.66,3380.0,57.0575,57.0664,57.0311,57.0311,3380.0
2017-08-07 12:00:00,64.66,64.7,64.64,64.69,7745.0,57.0311,57.0664,57.0134,57.0575,7745.0
2017-08-07 12:05:00,64.69,64.7,64.67,64.68,4111.0,57.0575,57.0664,57.0399,57.0487,4111.0
2017-08-07 12:10:00,64.67,64.67,64.6,64.6,3800.0,57.0399,57.0399,56.9782,56.9782,3800.0
2017-08-07 12:15:00,64.61,64.62,64.59,64.59,5300.0,56.987,56.9958,56.9693,56.9693,5300.0
2017-08-07 12:20:00,64.6,64.65,64.6,64.65,5240.0,56.9782,57.0223,56.9782,57.0223,5240.0
2017-08-07 12:25:00,64.65,64.68,64.65,64.68,1500.0,57.0223,57.0487,57.0223,57.0487,1500.0
2017-08-07 12:30:00,64.67,64.75,64.67,64.73,5500.0,57.0399,57.1105,57.0399,57.0928,5500.0
2017-08-07 12:35:00,64.73,64.75,64.71,64.75,11656.0,57.0928,57.1105,57.0752,57.1105,11656.0
2017-08-07 12:40:00,64.72,64.73,64.68,64.68,3400.0,57.084,57.0928,57.0487,57.0487,3400.0
2017-08-07 12:45:00,64.69,64.71,64.68,64.71,3383.0,57.0575,57.0752,57.0487,57.0752,3383.0
2017-08-07 12:50:00,64.71,64.72,64.7,64.72,1400.0,57.0752,57.084,57.0664,57.084,1400.0
2017-08-07 12:55:00,64.71,64.73,64.71,64.71,2000.0,57.0752,57.0928,57.0752,57.0752,2000.0
2017-08-07 13:00:00,64.71,64.72,64.7,64.7,2000.0,57.0752,57.084,57.0664,57.0664,2000.0
2017-08-07 13:05:00,64.7,64.7,64.66,64.66,5163.0,57.0664,57.0664,57.0311,57.0311,5163.0
2017-08-07 13:10:00,64.66,64.68,64.66,64.68,4274.0,57.0311,57.0487,57.0311,57.0487,4274.0
2017-08-07 13:15:00,64.68,64.72,64.68,64.69,4063.0,57.0487,57.084,57.0487,57.0575,4063.0
2017-08-07 13:20:00,64.7,64.7,64.68,64.68,1594.0,57.0664,57.0664,57.0487,57.0487,1594.0
2017-08-07 13:25:00,64.69,64.71,64.68,64.69,6400.0,57.0575,57.0752,57.0487,57.0575,6400.0
2017-08-07 13:30:00,64.7,64.71,64.69,64.71,1493.0,57.0664,57.0752,57.0575,57.0752,1493.0
2017-08-07 13:35:00,64.71,64.72,64.7,64.72,4057.0,57.0752,57.084,57.0664,57.084,4057.0
2017-08-07 13:40:00,64.72,64.74,64.72,64.73,2579.0,57.084,57.1016,57.084,57.0928,2579.0
2017-08-07 13:45:00,64.72,64.74,64.71,64.72,6687.0,57.084,57.1016,57.0752,57.084,6687.0
2017-08-07 13:50:00,64.72,64.74,64.72,64.73,1300.0,57.084,57.1016,57.084,57.0928,1300.0
2017-08-07 13:55:00,64.73,64.74,64.7,64.72,7992.0,57.0928,57.1016,57.0664,57.084,7992.0
2017-08-07 14:00:00,64.72,64.72,64.69,64.69,2617.0,57.084,57.084,57.0575,57.0575,2617.0
2017-08-07 14:05:00,64.69,64.7,64.67,64.69,4644.0,57.0575,57.0664,57.0399,57.0575,4644.0
2017-08-07 14:10:00,64.69,64.69,64.66,64.68,7329.0,57.0575,57.0575,57.0311,57.0487,7329.0
2017-08-07 14:15:00,64.67,64.69,64.65,64.68,8329.0,57.0399,57.0575,57.0223,57.0487,8329.0
2017-08-07 14:20:00,64.67,64.67,64.66,64.66,1200.0,57.0399,57.0399,57.0311,57.0311,1200.0
2017-08-07 14:25:00,64.66,64.66,64.65,64.65,4053.0,57.0311,57.0311,57.0223,57.0223,4053.0
2017-08-07 14:30:00,64.65,64.66,64.63,64.64,5589.0,57.0223,57.0311,57.0046,57.0134,5589.0
2017-08-07 14:35:00,64.64,64.69,64.63,64.68,6354.0,57.0134,57.0575,57.0046,57.0487,6354.0
2017-08-07 14:40:00,64.67,64.7,64.67,64.69,3100.0,57.0399,57.0664,57.0399,57.0575,3100.0
2017-08-07 14:45:00,64.69,64.7,64.68,64.68,1531.0,57.0575,57.0664,57.0487,57.0487,1531.0
2017-08-07 14:50:00,64.67,64.67,64.65,64.65,2852.0,57.0399,57.0399,57.0223,57.0223,2852.0
2017-08-07 14:55:00,64.64,64.7,64.64,64.69,10057.0,57.0134,57.0664,57.0134,57.0575,10057.0
2017-08-07 15:00:00,64.7,64.7,64.66,64.66,2300.0,57.0664,57.0664,57.0311,57.0311,2300.0
2017-08-07 15:05:00,64.67,64.68,64.66,64.67,3061.0,57.0399,57.0487,57.0311,57.0399,3061.0
2017-08-07 15:10:00,64.67,64.69,64.67,64.67,5745.0,57.0399,57.0575,57.0399,57.0399,5745.0
2017-08-07 15:15:00,64.69,64.69,64.64,64.65,7411.0,57.0575,57.0575,57.0134,57.0223,7411.0
2017-08-07 15:20:00,64.66,64.66,64.62,64.63,4452.0,57.0311,57.0311,56.9958,57.0046,4452.0
2017-08-07 15:25:00,64.63,64.66,64.62,64.66,10118.0,57.0046,57.0311,56.9958,57.0311,10118.0
2017-08-07 15:30:00,64.66,64.68,64.65,64.67,5831.0,57.0311,57.0487,57.0223,57.0399,5831.0
2017-08-07 15:35:00,64.68,64.71,64.67,64.7,18842.0,57.0487,57.0752,57.0399,57.0664,18842.0
2017-08-07 15:40:00,64.7,64.74,64.69,64.74,13523.0,57.0664,57.1016,57.0575,57.1016,13523.0
2017-08-07 15:45:00,64.74,64.76,64.73,64.73,12174.0,57.1016,57.1193,57.0928,57.0928,12174.0
2017-08-07 15:50:00,64.74,64.74,64.72,64.73,26372.0,57.1016,57.1016,57.084,57.0928,26372.0
2017-08-07 15:55:00,64.73,64.74,64.68,64.69,73664.0,57.0928,57.1016,57.0487,57.0575,73664.0
2017-08-08 09:30:00,64.65,64.73,64.5,64.64,11208.0,57.0223,57.0928,56.89,57.0134,11208.0
2017-08-08 09:35:00,64.67,64.75,64.6,64.72,9238.0,57.0399,57.1105,56.9782,57.084,9238.0
2017-08-08 09:40:00,64.7,64.72,64.67,64.71,8263.0,57.0664,57.084,57.0399,57.0752,8263.0
2017-08-08 09:45:00,64.71,64.73,64.66,64.69,2901.0,57.0752,57.0928,57.0311,57.0575,2901.0
2017-08-08 09:50:00,64.67,64.68,64.64,64.67,900.0,57.0399,57.0487,57.0134,57.0399,900.0
2017-08-08 09:55:00,64.63,64.65,64.56,64.56,1700.0,57.0046,57.0223,56.9429,56.9429,1700.0
2017-08-08 10:00:00,64.58,64.67,64.57,64.65,4094.0,56.9605,57.0399,56.9517,57.0223,4094.0
2017-08-08 10:05:00,64.65,64.68,64.65,64.65,1000.0,57.0223,57.0487,57.0223,57.0223,1000.0
2017-08-08 10:10:00,64.65,64.69,64.65,64.66,5900.0,57.0223,57.0575,57.0223,57.0311,5900.0
2017-08-08 10:15:00,64.65,64.66,64.63,64.63,1019.0,57.0223,57.0311,57.0046,57.0046,1019.0
2017-08-08 10:20:00,64.66,64.69,64.66,64.69,800.0,57.0311,57.0575,57.0311,57.0575,800.0
2017-08-08 10:25:00,64.7,64.74,64.7,64.72,1127.0,57.0664,57.1016,57.0664,57.084,1127.0
2017-08-08 10:30:00,64.72,64.75,64.7,64.71,3001.0,57.084,57.1105,57.0664,57.0752,3001.0
2017-08-08 10:35:00,64.71,64.72,64.68,64.7,2476.0,57.0752,57.084,57.0487,57.0664,2476.0
2017-08-08 10:40:00,64.7,64.7,64.66,64.66,2344.0,57.0664,57.0664,57.0311,57.0311,2344.0
2017-08-08 10:45:00,64.69,64.72,64.67,64.7,7486.0,57.0575,57.084,57.0399,57.0664,7486.0
2017-08-08 10:50:00,64.68,64.72,64.65,64.72,15810.0,57.0487,57.084,57.0223,57.084,15810.0
2017-08-08 10:55:00,64.72,64.77,64.72,64.76,1900.0,57.084,57.1281,57.084,57.1193,1900.0
2017-08-08 11:00:00,64.75,64.75,64.69,64.73,5050.0,57.1105,57.1105,57.0575,57.0928,5050.0
2017-08-08 11:05:00,64.73,64.75,64.7,64.72,2177.0,57.0928,57.1105,57.0664,57.084,2177.0
2017-08-08 11:10:00,64.72,64.72,64.69,64.69,2601.0,57.084,57.084,57.0575,57.0575,2601.0
2017-08-08 11:15:00,64.7,64.74,64.7,64.73,4100.0,57.0664,57.1016,57.0664,57.0928,4100.0
2017-08-08 11:20:00,64.72,64.72,64.67,64.67,3898.0,57.084,57.084,57.0399,57.0399,3898.0
2017-08-08 11:25:00,64.67,64.67,64.62,64.63,3043.0,57.0399,57.0399,56.9958,57.0046,3043.0
2017-08-08 11:30:00,64.62,64.68,64.62,64.67,7100.0,56.9958,57.0487,56.9958,57.0399,7100.0
2017-08-08 11:35:00,64.67,64.68,64.61,64.63,3464.0,57.0399,57.0487,56.987,57.0046,3464.0
2017-08-08 11:40:00,64.61,64.66,64.61,64.65,9348.0,56.987,57.0311,56.987,57.0223,9348.0
2017-08-08 11:45:00,64.66,64.67,64.65,64.66,1500.0,57.0311,57.0399,57.0223,57.0311,1500.0
2017-08-08 11:50:00,64.67,64.68,64.64,64.68,3620.0,57.0399,57.0487,57.0134,57.0487,3620.0
2017-08-08 11:55:00,64.67,64.7,64.67,64.68,4560.0,57.0399,57.0664,57.0399,57.0487,4560.0
2017-08-08 12:00:00,64.7,64.77,64.69,64.75,6364.0,57.0664,57.1281,57.0575,57.1105,6364.0
2017-08-08 12:05:00,64.75,64.82,64.75,64.81,2800.0,57.1105,57.1722,57.1105,57.1634,2800.0
2017-08-08 12:10:00,64.81,64.82,64.77,64.77,4664.0,57.1634,57.1722,57.1281,57.1281,4664.0
2017-08-08 12:15:00,64.77,64.77,64.71,64.72,2000.0,57.1281,57.1281,57.0752,57.084,2000.0
2017-08-08 12:20:00,64.71,64.72,64.7,64.7,2287.0,57.0752,57.084,57.0664,57.0664,2287.0
2017-08-08 12:25:00,64.69,64.69,64.67,64.68,1800.0,57.0575,57.0575,57.0399,57.0487,1800.0
2017-08-08 12:30:00,64.68,64.69,64.67,64.69,1401.0,57.0487,57.0575,57.0399,57.0575,1401.0
2017-08-08 12:35:00,64.7,64.75,64.7,64.71,7291.0,57.0664,57.1105,57.0664,57.0752,7291.0
2017-08-08 12:40:00,64.72,64.73,64.71,64.71,3200.0,57.084,57.0928,57.0752,57.0752,3200.0
2017-08-08 12:45:00,64.71,64.71,64.61,64.61,6300.0,57.0752,57.0752,56.987,56.987,6300.0
2017-08-08 12:50:00,64.64,64.65,64.53,64.56,7202.0,57.0134,57.0223,56.9164,56.9429,7202.0
2017-08-08 12:55:00,64.57,64.57,64.54,64.56,5364.0,56.9517,56.9517,56.9252,56.9429,5364.0
2017-08-08 13:00:00,64.57,64.57,64.57,64.57,400.0,56.9517,56.9517,56.9517,56.9517,400.0
2017-08-08 13:05:00,64.57,64.57,64.52,64.52,4861.0,56.9517,56.9517,56.9076,56.9076,4861.0
2017-08-08 13:10:00,64.52,64.53,64.51,64.51,6616.0,56.9076,56.9164,56.8988,56.8988,6616.0
2017-08-08 13:15:00,64.51,64.52,64.48,64.49,11863.0,56.8988,56.9076,56.8723,56.8811,11863.0
2017-08-08 13:20:00,64.49,64.5,64.47,64.49,4278.0,56.8811,56.89,56.8635,56.8811,4278.0
2017-08-08 13:25:00,64.49,64.49,64.45,64.46,4058.0,56.8811,56.8811,56.8459,56.8547,4058.0
2017-08-08 13:30:00,64.48,64.48,64.44,64.44,8300.0,56.8723,56.8723,56.837,56.837,8300.0
2017-08-08 13:35:00,64.46,64.48,64.45,64.48,3105.0,56.8547,56.8723,56.8459,56.8723,3105.0
2017-08-08 13:40:00,64.49,64.53,64.48,64.5,2773.0,56.8811,56.9164,56.8723,56.89,2773.0
2017-08-08 13:45:00,64.52,64.55,64.5,64.51,4488.0,56.9076,56.9341,56.89,56.8988,4488.0
2017-08-08 13:50:00,64.52,64.53,64.51,64.51,2200.0,56.9076,56.9164,56.8988,56.8988,2200.0
2017-08-08 13:55:00,64.52,64.52,64.49,64.5,9662.0,56.9076,56.9076,56.8811,56.89,9662.0
2017-08-08 14:00:00,64.51,64.51,64.47,64.48,5277.0,56.8988,56.8988,56.8635,56.8723,5277.0
2017-08-08 14:05:00,64.5,64.51,64.48,64.48,4082.0,56.89,56.8988,56.8723,56.8723,4082.0
2017-08-08 14:10:00,64.49,64.5,64.46,64.49,8962.0,56.8811,56.89,56.8547,56.8811,8962.0
2017-08-08 14:15:00,64.49,64.5,64.49,64.49,1300.0,56.8811,56.89,56.8811,56.8811,1300.0
2017-08-08 14:20:00,64.49,64.51,64.48,64.51,5257.0,56.8811,56.8988,56.8723,56.8988,5257.0
2017-08-08 14:25:00,64.51,64.51,64.49,64.49,5613.0,56.8988,56.8988,56.8811,56.8811,5613.0
2017-08-08 14:30:00,64.5,64.51,64.49,64.51,5241.0,56.89,56.8988,56.8811,56.8988,5241.0
2017-08-08 14:35:00,64.51,64.51,64.5,64.5,4955.0,56.8988,56.8988,56.89,56.89,4955.0
2017-08-08 14:40:00,64.51,64.52,64.5,64.52,5021.0,56.8988,56.9076,56.89,56.9076,5021.0
2017-08-08 14:45:00,64.51,64.52,64.49,64.51,9085.0,56.8988,56.9076,56.8811,56.8988,9085.0
2017-08-08 14:50:00,64.5,64.5,64.47,64.48,6091.0,56.89,56.89,56.8635,56.8723,6091.0
2017-08-08 14:55:00,64.48,64.5,64.47,64.49,9385.0,56.8723,56.89,56.8635,56.8811,9385.0
2017-08-08 15:00:00,64.5,64.5,64.46,64.47,5890.0,56.89,56.89,56.8547,56.8635,5890.0
2017-08-08 15:05:00,64.46,64.47,64.45,64.46,7311.0,56.8547,56.8635,56.8459,56.8547,7311.0
2017-08-08 15:10:00,64.46,64.48,64.45,64.48,6400.0,56.8547,56.8723,56.8459,56.8723,6400.0
2017-08-08 15:15:00,64.48,64.5,64.47,64.48,11455.0,56.8723,56.89,56.8635,56.8723,11455.0
2017-08-08 15:20:00,64.48,64.52,64.48,64.5,11670.0,56.8723,56.9076,56.8723,56.89,11670.0
2017-08-08 15:25:00,64.51,64.52,64.44,64.45,14345.0,56.8988,56.9076,56.837,56.8459,14345.0
2017-08-08 15:30:00,64.47,64.47,64.42,64.44,14800.0,56.8635,56.8635,56.8194,56.837,14800.0
2017-08-08 15:35:00,64.44,64.45,64.4,64.44,15493.0,56.837,56.8459,56.8018,56.837,15493.0
2017-08-08 15:40:00,64.45,64.5,64.44,64.48,19125.0,56.8459,56.89,56.837,56.8723,19125.0
2017-08-08 15:45:00,64.48,64.5,64.48,64.48,18624.0,56.8723,56.89,56.8723,56.8723,18624.0
2017-08-08 15:50:00,64.48,64.48,64.4,64.42,38668.0,56.8723,56.8723,56.8018,56.8194,38668.0
2017-08-08 15:55:00,64.42,64.45,64.4,64.44,59135.0,56.8194,56.8459,56.8018,56.837,59135.0
2017-08-09 09:30:00,64.51,64.63,64.38,64.57,11864.0,56.8988,57.0046,56.7841,56.9517,11864.0
2017-08-09 09:35:00,64.57,64.62,64.49,64.52,4286.0,56.9517,56.9958,56.8811,56.9076,4286.0
2017-08-09 09:40:00,64.48,64.53,64.41,64.53,3100.0,56.8723,56.9164,56.8106,56.9164,3100.0
2017-08-09 09:45:00,64.48,64.55,64.43,64.55,3854.0,56.8723,56.9341,56.8282,56.9341,3854.0
2017-08-09 09:50:00,64.53,64.56,64.49,64.52,4905.0,56.9164,56.9429,56.8811,56.9076,4905.0
2017-08-09 09:55:00,64.53,64.72,64.52,64.72,4945.0,56.9164,57.084,56.9076,57.084,4945.0
2017-08-09 10:00:00,64.66,64.66,64.54,64.55,4579.0,57.0311,57.0311,56.9252,56.9341,4579.0
2017-08-09 10:05:00,64.55,64.55,64.51,64.51,1035.0,56.9341,56.9341,56.8988,56.8988,1035.0
2017-08-09 10:10:00,64.53,64.54,64.5,64.54,3938.0,56.9164,56.9252,56.89,56.9252,3938.0
2017-08-09 10:15:00,64.53,64.64,64.53,64.56,4777.0,56.9164,57.0134,56.9164,56.9429,4777.0
2017-08-09 10:20:00,64.55,64.6,64.55,64.55,4353.0,56.9341,56.9782,56.9341,56.9341,4353.0
2017-08-09 10:25:00,64.54,64.54,64.52,64.54,2250.0,56.9252,56.9252,56.9076,56.9252,2250.0
2017-08-09 10:30:00,64.55,64.62,64.53,64.62,6980.0,56.9341,56.9958,56.9164,56.9958,6980.0
2017-08-09 10:35:00,64.59,64.59,64.48,64.51,1401.0,56.9693,56.9693,56.8723,56.8988,1401.0
2017-08-09 10:40:00,64.48,64.48,64.47,64.48,401.0,56.8723,56.8723,56.8635,56.8723,401.0
2017-08-09 10:45:00,64.47,64.53,64.47,64.53,4300.0,56.8635,56.9164,56.8635,56.9164,4300.0
2017-08-09 10:50:00,64.51,64.53,64.51,64.52,2094.0,56.8988,56.9164,56.8988,56.9076,2094.0
2017-08-09 10:55:00,64.52,64.52,64.49,64.5,2629.0,56.9076,56.9076,56.8811,56.89,2629.0
2017-08-09 11:00:00,64.5,64.53,64.49,64.51,2624.0,56.89,56.9164,56.8811,56.8988,2624.0
2017-08-09 11:05:00,64.5,64.53,64.49,64.51,5914.0,56.89,56.9164,56.8811,56.8988,5914.0
2017-08-09 11:10:00,64.49,64.53,64.48,64.51,2250.0,56.8811,56.9164,56.8723,56.8988,2250.0
2017-08-09 11:15:00,64.49,64.53,64.49,64.52,3589.0,56.8811,56.9164,56.8811,56.9076,3589.0
2017-08-09 11:20:00,64.52,64.56,64.49,64.51,7830.0,56.9076,56.9429,56.8811,56.8988,7830.0
2017-08-09 11:25:00,64.51,64.54,64.49,64.5,7147.0,56.8988,56.9252,56.8811,56.89,7147.0
2017-08-09 11:30:00,64.5,64.51,64.47,64.48,1300.0,56.89,56.8988,56.8635,56.8723,1300.0
2017-08-09 11:35:00,64.48,64.48,64.47,64.47,3950.0,56.8723,56.8723,56.8635,56.8635,3950.0
2017-08-09 11:40:00,64.46,64.48,64.46,64.47,2787.0,56.8547,56.8723,56.8547,56.8635,2787.0
2017-08-09 11:45:00,64.45,64.45,64.42,64.43,2939.0,56.8459,56.8459,56.8194,56.8282,2939.0
2017-08-09 11:50:00,64.44,64.5,64.43,64.5,3072.0,56.837,56.89,56.8282,56.89,3072.0
2017-08-09 11:55:00,64.5,64.56,64.5,64.55,3214.0,56.89,56.9429,56.89,56.9341,3214.0
2017-08-09 12:00:00,64.54,64.56,64.52,64.53,1600.0,56.9252,56.9429,56.9076,56.9164,1600.0
2017-08-09 12:05:00,64.52,64.52,64.48,64.48,2596.0,56.9076,56.9076,56.8723,56.8723,2596.0
2017-08-09 12:10:00,64.49,64.52,64.49,64.51,2033.0,56.8811,56.9076,56.8811,56.8988,2033.0
2017-08-09 12:15:00,64.5,64.51,64.49,64.49,1812.0,56.89,56.8988,56.8811,56.8811,1812.0
2017-08-09 12:20:00,64.49,64.5,64.45,64.49,5922.0,56.8811,56.89,56.8459,56.8811,5922.0
2017-08-09 12:25:00,64.49,64.49,64.47,64.48,860.0,56.8811,56.8811,56.8635,56.8723,860.0
2017-08-09 12:30:00,64.46,64.47,64.46,64.46,1004.0,56.8547,56.8635,56.8547,56.8547,1004.0
2017-08-09 12:35:00,64.47,64.48,64.46,64.46,3809.0,56.8635,56.8723,56.8547,56.8547,3809.0
2017-08-09 12:40:00,64.45,64.5,64.45,64.47,4354.0,56.8459,56.89,56.8459,56.8635,4354.0
2017-08-09 12:45:00,64.47,64.47,64.46,64.46,800.0,56.8635,56.8635,56.8547,56.8547,800.0
2017-08-09 12:50:00,64.46,64.49,64.45,64.49,2800.0,56.8547,56.8811,56.8459,56.8811,2800.0
2017-08-09 12:55:00,64.49,64.5,64.47,64.49,7932.0,56.8811,56.89,56.8635,56.8811,7932.0
2017-08-09 13:00:00,64.47,64.5,64.47,64.49,1701.0,56.8635,56.89,56.8635,56.8811,1701.0
2017-08-09 13:05:00,64.49,64.5,64.47,64.47,1700.0,56.8811,56.89,56.8635,56.8635,1700.0
2017-08-09 13:10:00,64.47,64.47,64.46,64.47,3653.0,56.8635,56.8635,56.8547,56.8635,3653.0
2017-08-09 13:15:00,64.46,64.46,64.44,64.45,2900.0,56.8547,56.8547,56.837,56.8459,2900.0
2017-08-09 13:20:00,64.42,64.46,64.42,64.44,2100.0,56.8194,56.8547,56.8194,56.837,2100.0
2017-08-09 13:25:00,64.44,64.44,64.41,64.43,2064.0,56.837,56.837,56.8106,56.8282,2064.0
2017-08-09 13:30:00,64.42,64.43,64.42,64.42,1506.0,56.8194,56.8282,56.8194,56.8194,1506.0
2017-08-09 13:35:00,64.42,64.45,64.41,64.42,1700.0,56.8194,56.8459,56.8106,56.8194,1700.0
2017-08-09 13:40:00,64.44,64.46,64.42,64.44,4890.0,56.837,56.8547,56.8194,56.837,4890.0
2017-08-09 13:45:00,64.43,64.44,64.4,64.41,3202.0,56.8282,56.837,56.8018,56.8106,3202.0
2017-08-09 13:50:00,64.41,64.41,64.36,64.38,2700.0,56.8106,56.8106,56.7665,56.7841,2700.0
2017-08-09 13:55:00,64.38,64.38,64.36,64.38,1800.0,56.7841,56.7841,56.7665,56.7841,1800.0
2017-08-09 14:00:00,64.38,64.39,64.35,64.36,2276.0,56.7841,56.7929,56.7576,56.7665,2276.0
2017-08-09 14:05:00,64.37,64.38,64.36,64.36,3850.0,56.7753,56.7841,56.7665,56.7665,3850.0
2017-08-09 14:10:00,64.37,64.37,64.34,64.36,4107.0,56.7753,56.7753,56.7488,56.7665,4107.0
2017-08-09 14:15:00,64.36,64.4,64.35,64.4,2313.0,56.7665,56.8018,56.7576,56.8018,2313.0
2017-08-09 14:20:00,64.4,64.43,64.39,64.41,3649.0,56.8018,56.8282,56.7929,56.8106,3649.0
2017-08-09 14:25:00,64.41,64.41,64.37,64.4,3200.0,56.8106,56.8106,56.7753,56.8018,3200.0
2017-08-09 14:30:00,64.38,64.41,64.38,64.4,2192.0,56.7841,56.8106,56.7841,56.8018,2192.0
2017-08-09 14:35:00,64.38,64.39,64.36,64.39,3100.0,56.7841,56.7929,56.7665,56.7929,3100.0
2017-08-09 14:40:00,64.37,64.39,64.36,64.38,1685.0,56.7753,56.7929,56.7665,56.7841,1685.0
2017-08-09 14:45:00,64.39,64.39,64.34,64.36,1929.0,56.7929,56.7929,56.7488,56.7665,1929.0
2017-08-09 14:50:00,64.37,64.38,64.36,64.38,2325.0,56.7753,56.7841,56.7665,56.7841,2325.0
2017-08-09 14:55:00,64.38,64.39,64.37,64.37,3740.0,56.7841,56.7929,56.7753,56.7753,3740.0
2017-08-09 15:00:00,64.37,64.37,64.34,64.35,3522.0,56.7753,56.7753,56.7488,56.7576,3522.0
2017-08-09 15:05:00,64.34,64.35,64.31,64.31,6001.0,56.7488,56.7576,56.7224,56.7224,6001.0
2017-08-09 15:10:00,64.31,64.34,64.31,64.32,4486.0,56.7224,56.7488,56.7224,56.7312,4486.0
2017-08-09 15:15:00,64.33,64.35,64.3,64.34,6649.0,56.74,56.7576,56.7135,56.7488,6649.0
2017-08-09 15:20:00,64.33,64.34,64.31,64.31,4126.0,56.74,56.7488,56.7224,56.7224,4126.0
2017-08-09 15:25:00,64.32,64.33,64.28,64.3,6115.0,56.7312,56.74,56.6959,56.7135,6115.0
2017-08-09 15:30:00,64.29,64.3,64.27,64.28,40760.0,56.7047,56.7135,56.6871,56.6959,40760.0
2017-08-09 15:35:00,64.28,64.36,64.28,64.35,9641.0,56.6959,56.7665,56.6959,56.7576,9641.0
2017-08-09 15:40:00,64.35,64.4,64.35,64.39,7506.0,56.7576,56.8018,56.7576,56.7929,7506.0
2017-08-09 15:45:00,64.39,64.41,64.38,64.38,9743.0,56.7929,56.8106,56.7841,56.7841,9743.0
2017-08-09 15:50:00,64.39,64.41,64.34,64.36,18759.0,56.7929,56.8106,56.7488,56.7665,18759.0
2017-08-09 15:55:00,64.35,64.4,64.35,64.38,26298.0,56.7576,56.8018,56.7576,56.7841,26298.0
2017-08-10 09:30:00,64.2,64.46,64.09,64.46,57684.0,56.6253,56.8547,56.5283,56.8547,57684.0
2017-08-10 09:35:00,64.42,64.45,64.23,64.31,5937.0,56.8194,56.8459,56.6518,56.7224,5937.0
2017-08-10 09:40:00,64.31,64.31,64.23,64.29,5105.0,56.7224,56.7224,56.6518,56.7047,5105.0
2017-08-10 09:45:00,64.22,64.37,64.22,64.3,2903.0,56.643,56.7753,56.643,56.7135,2903.0
2017-08-10 09:50:00,64.31,64.31,64.28,64.29,2200.0,56.7224,56.7224,56.6959,56.7047,2200.0
2017-08-10 09:55:00,64.31,64.31,64.23,64.26,2780.0,56.7224,56.7224,56.6518,56.6783,2780.0
2017-08-10 10:00:00,64.26,64.28,64.23,64.26,5477.0,56.6783,56.6959,56.6518,56.6783,5477.0
2017-08-10 10:05:00,64.24,64.28,64.21,64.24,8800.0,56.6606,56.6959,56.6342,56.6606,8800.0
2017-08-10 10:10:00,64.26,64.3,64.24,64.28,4046.0,56.6783,56.7135,56.6606,56.6959,4046.0
2017-08-10 10:15:00,64.26,64.29,64.22,64.27,4150.0,56.6783,56.7047,56.643,56.6871,4150.0
2017-08-10 10:20:00,64.28,64.29,64.23,64.26,2000.0,56.6959,56.7047,56.6518,56.6783,2000.0
2017-08-10 10:25:00,64.26,64.33,64.23,64.29,5350.0,56.6783,56.74,56.6518,56.7047,5350.0
2017-08-10 10:30:00,64.3,64.33,64.27,64.3,4352.0,56.7135,56.74,56.6871,56.7135,4352.0
2017-08-10 10:35:00,64.29,64.32,64.26,64.28,2969.0,56.7047,56.7312,56.6783,56.6959,2969.0
2017-08-10 10:40:00,64.28,64.32,64.25,64.32,2000.0,56.6959,56.7312,56.6694,56.7312,2000.0
2017-08-10 10:45:00,64.31,64.32,64.27,64.27,2400.0,56.7224,56.7312,56.6871,56.6871,2400.0
2017-08-10 10:50:00,64.24,64.28,64.22,64.25,3768.0,56.6606,56.6959,56.643,56.6694,3768.0
2017-08-10 10:55:00,64.25,64.29,64.25,64.28,7829.0,56.6694,56.7047,56.6694,56.6959,7829.0
2017-08-10 11:00:00,64.27,64.28,64.2,64.2,3201.0,56.6871,56.6959,56.6253,56.6253,3201.0
2017-08-10 11:05:00,64.23,64.27,64.2,64.26,6003.0,56.6518,56.6871,56.6253,56.6783,6003.0
2017-08-10 11:10:00,64.24,64.28,64.24,64.27,3401.0,56.6606,56.6959,56.6606,56.6871,3401.0
2017-08-10 11:15:00,64.27,64.27,64.24,64.26,2802.0,56.6871,56.6871,56.6606,56.6783,2802.0
2017-08-10 11:20:00,64.27,64.27,64.23,64.23,3865.0,56.6871,56.6871,56.6518,56.6518,3865.0
2017-08-10 11:25:00,64.23,64.27,64.22,64.27,4003.0,56.6518,56.6871,56.643,56.6871,4003.0
2017-08-10 11:30:00,64.28,64.28,64.25,64.27,1524.0,56.6959,56.6959,56.6694,56.6871,1524.0
2017-08-10 11:35:00,64.26,64.28,64.25,64.27,1704.0,56.6783,56.6959,56.6694,56.6871,1704.0
2017-08-10 11:40:00,64.26,64.28,64.24,64.24,3156.0,56.6783,56.6959,56.6606,56.6606,3156.0
2017-08-10 11:45:00,64.24,64.27,64.24,64.25,2445.0,56.6606,56.6871,56.6606,56.6694,2445.0
2017-08-10 11:50:00,64.25,64.27,64.23,64.25,3819.0,56.6694,56.6871,56.6518,56.6694,3819.0
2017-08-10 11:55:00,64.26,64.29,64.25,64.29,2588.0,56.6783,56.7047,56.6694,56.7047,2588.0
2017-08-10 12:00:00,64.3,64.31,64.26,64.28,2010.0,56.7135,56.7224,56.6783,56.6959,2010.0
2017-08-10 12:05:00,64.27,64.29,64.26,64.27,2136.0,56.6871,56.7047,56.6783,56.6871,2136.0
2017-08-10 12:10:00,64.26,64.3,64.26,64.29,2800.0,56.6783,56.7135,56.6783,56.7047,2800.0
2017-08-10 12:15:00,64.27,64.29,64.23,64.25,5100.0,56.6871,56.7047,56.6518,56.6694,5100.0
2017-08-10 12:20:00,64.26,64.3,64.23,64.25,6993.0,56.6783,56.7135,56.6518,56.6694,6993.0
2017-08-10 12:25:00,64.25,64.28,64.24,64.27,4400.0,56.6694,56.6959,56.6606,56.6871,4400.0
2017-08-10 12:30:00,64.25,64.28,64.21,64.25,3665.0,56.6694,56.6959,56.6342,56.6694,3665.0
2017-08-10 12:35:00,64.26,64.27,64.23,64.24,4700.0,56.6783,56.6871,56.6518,56.6606,4700.0
2017-08-10 12:40:00,64.23,64.27,64.22,64.23,5062.0,56.6518,56.6871,56.643,56.6518,5062.0
2017-08-10 12:45:00,64.25,64.26,64.24,64.26,2200.0,56.6694,56.6783,56.6606,56.6783,2200.0
2017-08-10 12:50:00,64.26,64.3,64.24,64.28,3517.0,56.6783,56.7135,56.6606,56.6959,3517.0
2017-08-10 12:55:00,64.27,64.3,64.27,64.29,3000.0,56.6871,56.7135,56.6871,56.7047,3000.0
2017-08-10 13:00:00,64.3,64.38,64.29,64.37,6073.0,56.7135,56.7841,56.7047,56.7753,6073.0
2017-08-10 13:05:00,64.38,64.38,64.32,64.35,4600.0,56.7841,56.7841,56.7312,56.7576,4600.0
2017-08-10 13:10:00,64.36,64.38,64.35,64.37,1900.0,56.7665,56.7841,56.7576,56.7753,1900.0
2017-08-10 13:15:00,64.35,64.37,64.35,64.37,4895.0,56.7576,56.7753,56.7576,56.7753,4895.0
2017-08-10 13:20:00,64.37,64.4,64.34,64.36,3249.0,56.7753,56.8018,56.7488,56.7665,3249.0
2017-08-10 13:25:00,64.36,64.39,64.35,64.36,4956.0,56.7665,56.7929,56.7576,56.7665,4956.0
2017-08-10 13:30:00,64.35,64.39,64.35,64.39,4473.0,56.7576,56.7929,56.7576,56.7929,4473.0
2017-08-10 13:35:00,64.36,64.37,64.34,64.34,1218.0,56.7665,56.7753,56.7488,56.7488,1218.0
2017-08-10 13:40:00,64.34,64.35,64.31,64.33,3658.0,56.7488,56.7576,56.7224,56.74,3658.0
2017-08-10 13:45:00,64.33,64.37,64.33,64.36,3412.0,56.74,56.7753,56.74,56.7665,3412.0
2017-08-10 13:50:00,64.34,64.34,64.31,64.31,14388.0,56.7488,56.7488,56.7224,56.7224,14388.0
2017-08-10 13:55:00,64.31,64.33,64.31,64.33,10556.0,56.7224,56.74,56.7224,56.74,10556.0
2017-08-10 14:00:00,64.31,64.33,64.3,64.32,6916.0,56.7224,56.74,56.7135,56.7312,6916.0
2017-08-10 14:05:00,64.3,64.33,64.29,64.31,3665.0,56.7135,56.74,56.7047,56.7224,3665.0
2017-08-10 14:10:00,64.31,64.37,64.31,64.34,7669.0,56.7224,56.7753,56.7224,56.7488,7669.0
2017-08-10 14:15:00,64.34,64.36,64.34,64.36,2956.0,56.7488,56.7665,56.7488,56.7665,2956.0
2017-08-10 14:20:00,64.34,64.41,64.33,64.39,4958.0,56.7488,56.8106,56.74,56.7929,4958.0
2017-08-10 14:25:00,64.39,64.39,64.35,64.37,16636.0,56.7929,56.7929,56.7576,56.7753,16636.0
2017-08-10 14:30:00,64.39,64.46,64.38,64.38,9798.0,56.7929,56.8547,56.7841,56.7841,9798.0
2017-08-10 14:35:00,64.36,64.36,64.31,64.34,4478.0,56.7665,56.7665,56.7224,56.7488,4478.0
2017-08-10 14:40:00,64.33,64.33,64.31,64.32,3773.0,56.74,56.74,56.7224,56.7312,3773.0
2017-08-10 14:45:00,64.32,64.34,64.31,64.34,7059.0,56.7312,56.7488,56.7224,56.7488,7059.0
2017-08-10 14:50:00,64.34,64.34,64.31,64.32,8423.0,56.7488,56.7488,56.7224,56.7312,8423.0
2017-08-10 14:55:00,64.32,64.32,64.28,64.28,4843.0,56.7312,56.7312,56.6959,56.6959,4843.0
2017-08-10 15:00:00,64.3,64.3,64.23,64.23,6589.0,56.7135,56.7135,56.6518,56.6518,6589.0
2017-08-10 15:05:00,64.23,64.29,64.23,64.27,8550.0,56.6518,56.7047,56.6518,56.6871,8550.0
2017-08-10 15:10:00,64.29,64.29,64.2,64.22,10376.0,56.7047,56.7047,56.6253,56.643,10376.0
2017-08-10 15:15:00,64.21,64.21,64.14,64.16,9085.0,56.6342,56.6342,56.5724,56.5901,9085.0
2017-08-10 15:20:00,64.14,64.14,64.1,64.1,8306.0,56.5724,56.5724,56.5371,56.5371,8306.0
2017-08-10 15:25:00,64.11,64.11,64.07,64.1,17013.0,56.546,56.546,56.5107,56.5371,17013.0
2017-08-10 15:30:00,64.11,64.15,64.09,64.1,9051.0,56.546,56.5812,56.5283,56.5371,9051.0
2017-08-10 15:35:00,64.11,64.12,64.08,64.11,13559.0,56.546,56.5548,56.5195,56.546,13559.0
2017-08-10 15:40:00,64.1,64.15,64.08,64.11,21885.0,56.5371,56.5812,56.5195,56.546,21885.0
2017-08-10 15:45:00,64.13,64.13,64.04,64.04,14812.0,56.5636,56.5636,56.4842,56.4842,14812.0
2017-08-10 15:50:00,64.05,64.11,64.05,64.09,19767.0,56.493,56.546,56.493,56.5283,19767.0
2017-08-10 15:55:00,64.1,64.12,64.05,64.07,42605.0,56.5371,56.5548,56.493,56.5107,42605.0
2017-08-11 09:30:00,64.2,64.28,64.0,64.18,27454.0,56.6253,56.6959,56.4489,56.6077,27454.0
2017-08-11 09:35:00,64.15,64.24,64.08,64.12,5005.0,56.5812,56.6606,56.5195,56.5548,5005.0
2017-08-11 09:40:00,64.13,64.26,64.13,64.23,3823.0,56.5636,56.6783,56.5636,56.6518,3823.0
2017-08-11 09:45:00,64.21,64.29,64.18,64.29,4881.0,56.6342,56.7047,56.6077,56.7047,4881.0
2017-08-11 09:50:00,64.29,64.3,64.2,64.22,6272.0,56.7047,56.7135,56.6253,56.643,6272.0
2017-08-11 09:55:00,64.25,64.29,64.25,64.28,2100.0,56.6694,56.7047,56.6694,56.6959,2100.0
2017-08-11 10:00:00,64.29,64.3,64.22,64.22,8488.0,56.7047,56.7135,56.643,56.643,8488.0
2017-08-11 10:05:00,64.23,64.26,64.21,64.25,3700.0,56.6518,56.6783,56.6342,56.6694,3700.0
2017-08-11 10:10:00,64.25,64.28,64.23,64.25,3553.0,56.6694,56.6959,56.6518,56.6694,3553.0
2017-08-11 10:15:00,64.26,64.26,64.2,64.23,2005.0,56.6783,56.6783,56.6253,56.6518,2005.0
2017-08-11 10:20:00,64.22,64.24,64.22,64.23,1924.0,56.643,56.6606,56.643,56.6518,1924.0
2017-08-11 10:25:00,64.26,64.29,64.25,64.29,1200.0,56.6783,56.7047,56.6694,56.7047,1200.0
2017-08-11 10:30:00,64.28,64.29,64.25,64.27,5205.0,56.6959,56.7047,56.6694,56.6871,5205.0
2017-08-11 10:35:00,64.27,64.28,64.19,64.23,24363.0,56.6871,56.6959,56.6165,56.6518,24363.0
2017-08-11 10:40:00,64.23,64.28,64.22,64.27,3008.0,56.6518,56.6959,56.643,56.6871,3008.0
2017-08-11 10:45:00,64.27,64.31,64.27,64.29,6838.0,56.6871,56.7224,56.6871,56.7047,6838.0
2017-08-11 10:50:00,64.31,64.33,64.29,64.31,19418.0,56.7224,56.74,56.7047,56.7224,19418.0
2017-08-11 10:55:00,64.31,64.33,64.31,64.31,8265.0,56.7224,56.74,56.7224,56.7224,8265.0
2017-08-11 11:00:00,64.31,64.32,64.28,64.3,16036.0,56.7224,56.7312,56.6959,56.7135,16036.0
2017-08-11 11:05:00,64.31,64.37,64.3,64.34,4904.0,56.7224,56.7753,56.7135,56.7488,4904.0
2017-08-11 11:10:00,64.35,64.4,64.33,64.39,2355.0,56.7576,56.8018,56.74,56.7929,2355.0
2017-08-11 11:15:00,64.37,64.39,64.35,64.35,3699.0,56.7753,56.7929,56.7576,56.7576,3699.0
2017-08-11 11:20:00,64.34,64.38,64.3,64.37,4603.0,56.7488,56.7841,56.7135,56.7753,4603.0
2017-08-11 11:25:00,64.36,64.39,64.35,64.36,4143.0,56.7665,56.7929,56.7576,56.7665,4143.0
2017-08-11 11:30:00,64.35,64.4,64.35,64.35,1270.0,56.7576,56.8018,56.7576,56.7576,1270.0
2017-08-11 11:35:00,64.4,64.45,64.36,64.4,4976.0,56.8018,56.8459,56.7665,56.8018,4976.0
2017-08-11 11:40:00,64.39,64.4,64.39,64.39,400.0,56.7929,56.8018,56.7929,56.7929,400.0
2017-08-11 11:45:00,64.39,64.49,64.39,64.45,4832.0,56.7929,56.8811,56.7929,56.8459,4832.0
2017-08-11 11:50:00,64.44,64.47,64.43,64.47,2600.0,56.837,56.8635,56.8282,56.8635,2600.0
2017-08-11 11:55:00,64.48,64.48,64.43,64.46,4255.0,56.8723,56.8723,56.8282,56.8547,4255.0
2017-08-11 12:00:00,64.45,64.45,64.4,64.42,1769.0,56.8459,56.8459,56.8018,56.8194,1769.0
2017-08-11 12:05:00,64.43,64.45,64.42,64.44,6535.0,56.8282,56.8459,56.8194,56.837,6535.0
2017-08-11 12:10:00,64.44,64.45,64.42,64.44,1100.0,56.837,56.8459,56.8194,56.837,1100.0
2017-08-11 12:15:00,64.44,64.46,64.4,64.41,8812.0,56.837,56.8547,56.8018,56.8106,8812.0
2017-08-11 12:20:00,64.43,64.43,64.39,64.39,1000.0,56.8282,56.8282,56.7929,56.7929,1000.0
2017-08-11 12:25:00,64.36,64.37,64.33,64.34,11194.0,56.7665,56.7753,56.74,56.7488,11194.0
2017-08-11 12:30:00,64.36,64.36,64.29,64.33,2900.0,56.7665,56.7665,56.7047,56.74,2900.0
2017-08-11 12:35:00,64.34,64.36,64.34,64.35,1282.0,56.7488,56.7665,56.7488,56.7576,1282.0
2017-08-11 12:40:00,64.35,64.37,64.34,64.34,2500.0,56.7576,56.7753,56.7488,56.7488,2500.0
2017-08-11 12:45:00,64.34,64.34,64.32,64.33,400.0,56.7488,56.7488,56.7312,56.74,400.0
2017-08-11 12:50:00,64.34,64.34,64.31,64.34,3315.0,56.7488,56.7488,56.7224,56.7488,3315.0
2017-08-11 12:55:00,64.33,64.33,64.3,64.32,1050.0,56.74,56.74,56.7135,56.7312,1050.0
2017-08-11 13:00:00,64.32,64.32,64.29,64.29,5500.0,56.7312,56.7312,56.7047,56.7047,5500.0
2017-08-11 13:05:00,64.3,64.31,64.28,64.3,6100.0,56.7135,56.7224,56.6959,56.7135,6100.0
2017-08-11 13:10:00,64.29,64.29,64.25,64.27,3975.0,56.7047,56.7047,56.6694,56.6871,3975.0
2017-08-11 13:15:00,64.25,64.27,64.25,64.27,326.0,56.6694,56.6871,56.6694,56.6871,326.0
2017-08-11 13:20:00,64.26,64.28,64.22,64.22,7184.0,56.6783,56.6959,56.643,56.643,7184.0
2017-08-11 13:25:00,64.22,64.24,64.19,64.22,5400.0,56.643,56.6606,56.6165,56.643,5400.0
2017-08-11 13:30:00,64.22,64.24,64.17,64.2,13262.0,56.643,56.6606,56.5989,56.6253,13262.0
2017-08-11 13:35:00,64.21,64.22,64.19,64.2,1947.0,56.6342,56.643,56.6165,56.6253,1947.0
2017-08-11 13:40:00,64.2,64.22,64.19,64.2,2813.0,56.6253,56.643,56.6165,56.6253,2813.0
2017-08-11 13:45:00,64.21,64.22,64.19,64.2,3669.0,56.6342,56.643,56.6165,56.6253,3669.0
2017-08-11 13:50:00,64.19,64.19,64.16,64.16,2158.0,56.6165,56.6165,56.5901,56.5901,2158.0
2017-08-11 13:55:00,64.18,64.21,64.18,64.21,2753.0,56.6077,56.6342,56.6077,56.6342,2753.0
2017-08-11 14:00:00,64.22,64.22,64.2,64.2,2800.0,56.643,56.643,56.6253,56.6253,2800.0
2017-08-11 14:05:00,64.2,64.2,64.17,64.17,1100.0,56.6253,56.6253,56.5989,56.5989,1100.0
2017-08-11 14:10:00,64.18,64.22,64.18,64.22,4645.0,56.6077,56.643,56.6077,56.643,4645.0
2017-08-11 14:15:00,64.22,64.23,64.21,64.21,500.0,56.643,56.6518,56.6342,56.6342,500.0
2017-08-11 14:20:00,64.23,64.23,64.19,64.21,4719.0,56.6518,56.6518,56.6165,56.6342,4719.0
2017-08-11 14:25:00,64.18,64.2,64.17,64.19,3600.0,56.6077,56.6253,56.5989,56.6165,3600.0
2017-08-11 14:30:00,64.18,64.19,64.14,64.15,1700.0,56.6077,56.6165,56.5724,56.5812,1700.0
2017-08-11 14:35:00,64.14,64.14,64.09,64.13,5775.0,56.5724,56.5724,56.5283,56.5636,5775.0
2017-08-11 14:40:00,64.14,64.15,64.13,64.14,1500.0,56.5724,56.5812,56.5636,56.5724,1500.0
2017-08-11 14:45:00,64.14,64.15,64.11,64.12,3590.0,56.5724,56.5812,56.546,56.5548,3590.0
2017-08-11 14:50:00,64.12,64.14,64.08,64.09,3162.0,56.5548,56.5724,56.5195,56.5283,3162.0
2017-08-11 14:55:00,64.1,64.17,64.09,64.11,6475.0,56.5371,56.5989,56.5283,56.546,6475.0
2017-08-11 15:00:00,64.12,64.14,64.1,64.1,2600.0,56.5548,56.5724,56.5371,56.5371,2600.0
2017-08-11 15:05:00,64.11,64.12,64.1,64.1,3439.0,56.546,56.5548,56.5371,56.5371,3439.0
2017-08-11 15:10:00,64.09,64.09,64.05,64.05,3498.0,56.5283,56.5283,56.493,56.493,3498.0
2017-08-11 15:15:00,64.04,64.05,63.99,64.0,6725.0,56.4842,56.493,56.4401,56.4489,6725.0
2017-08-11 15:20:00,64.0,64.02,63.99,64.0,5382.0,56.4489,56.4666,56.4401,56.4489,5382.0
2017-08-11 15:25:00,64.01,64.03,63.99,63.99,5546.0,56.4578,56.4754,56.4401,56.4401,5546.0
2017-08-11 15:30:00,64.0,64.02,63.99,64.02,10894.0,56.4489,56.4666,56.4401,56.4666,10894.0
2017-08-11 15:35:00,64.02,64.05,64.01,64.05,9507.0,56.4666,56.493,56.4578,56.493,9507.0
2017-08-11 15:40:00,64.05,64.06,64.04,64.04,7410.0,56.493,56.5019,56.4842,56.4842,7410.0
2017-08-11 15:45:00,64.03,64.06,64.03,64.05,10602.0,56.4754,56.5019,56.4754,56.493,10602.0
2017-08-11 15:50:00,64.05,64.05,64.02,64.03,10300.0,56.493,56.493,56.4666,56.4754,10300.0
2017-08-11 15:55:00,64.03,64.03,63.98,63.99,57146.0,56.4754,56.4754,56.4313,56.4401,57146.0
2017-08-14 09:30:00,64.19,64.42,64.13,64.39,16471.0,56.6165,56.8194,56.5636,56.7929,16471.0
2017-08-14 09:35:00,64.41,64.44,64.37,64.4,1616.0,56.8106,56.837,56.7753,56.8018,1616.0
2017-08-14 09:40:00,64.39,64.48,64.39,64.39,1332.0,56.7929,56.8723,56.7929,56.7929,1332.0
2017-08-14 09:45:00,64.42,64.49,64.39,64.39,6014.0,56.8194,56.8811,56.7929,56.7929,6014.0
2017-08-14 09:50:00,64.39,64.58,64.39,64.58,4892.0,56.7929,56.9605,56.7929,56.9605,4892.0
2017-08-14 09:55:00,64.52,64.54,64.43,64.43,11299.0,56.9076,56.9252,56.8282,56.8282,11299.0
2017-08-14 10:00:00,64.47,64.47,64.39,64.41,4600.0,56.8635,56.8635,56.7929,56.8106,4600.0
2017-08-14 10:05:00,64.4,64.45,64.38,64.43,5511.0,56.8018,56.8459,56.7841,56.8282,5511.0
2017-08-14 10:10:00,64.43,64.48,64.41,64.48,5373.0,56.8282,56.8723,56.8106,56.8723,5373.0
2017-08-14 10:15:00,64.48,64.56,64.48,64.56,3174.0,56.8723,56.9429,56.8723,56.9429,3174.0
2017-08-14 10:20:00,64.58,64.58,64.51,64.51,2457.0,56.9605,56.9605,56.8988,56.8988,2457.0
2017-08-14 10:25:00,64.51,64.54,64.44,64.5,4922.0,56.8988,56.9252,56.837,56.89,4922.0
2017-08-14 10:30:00,64.48,64.51,64.48,64.51,1100.0,56.8723,56.8988,56.8723,56.8988,1100.0
2017-08-14 10:35:00,64.5,64.56,64.5,64.56,1897.0,56.89,56.9429,56.89,56.9429,1897.0
2017-08-14 10:40:00,64.55,64.59,64.51,64.52,3980.0,56.9341,56.9693,56.8988,56.9076,3980.0
2017-08-14 10:45:00,64.52,64.55,64.52,64.53,2700.0,56.9076,56.9341,56.9076,56.9164,2700.0
2017-08-14 10:50:00,64.53,64.6,64.53,64.59,5500.0,56.9164,56.9782,56.9164,56.9693,5500.0
2017-08-14 10:55:00,64.59,64.59,64.52,64.55,3100.0,56.9693,56.9693,56.9076,56.9341,3100.0
2017-08-14 11:00:00,64.56,64.56,64.54,64.54,2443.0,56.9429,56.9429,56.9252,56.9252,2443.0
2017-08-14 11:05:00,64.53,64.57,64.53,64.56,3896.0,56.9164,56.9517,56.9164,56.9429,3896.0
2017-08-14 11:10:00,64.54,64.58,64.53,64.57,2908.0,56.9252,56.9605,56.9164,56.9517,2908.0
2017-08-14 11:15:00,64.56,64.56,64.53,64.54,1900.0,56.9429,56.9429,56.9164,56.9252,1900.0
2017-08-14 11:20:00,64.56,64.56,64.54,64.56,1700.0,56.9429,56.9429,56.9252,56.9429,1700.0
2017-08-14 11:25:00,64.55,64.55,64.47,64.47,9313.0,56.9341,56.9341,56.8635,56.8635,9313.0
2017-08-14 11:30:00,64.47,64.52,64.46,64.52,8374.0,56.8635,56.9076,56.8547,56.9076,8374.0
2017-08-14 11:35:00,64.52,64.54,64.51,64.54,2065.0,56.9076,56.9252,56.8988,56.9252,2065.0
2017-08-14 11:40:00,64.53,64.58,64.53,64.58,4858.0,56.9164,56.9605,56.9164,56.9605,4858.0
2017-08-14 11:45:00,64.59,64.6,64.58,64.59,2709.0,56.9693,56.9782,56.9605,56.9693,2709.0
2017-08-14 11:50:00,64.59,64.6,64.58,64.6,2250.0,56.9693,56.9782,56.9605,56.9782,2250.0
2017-08-14 11:55:00,64.6,64.61,64.59,64.61,1500.0,56.9782,56.987,56.9693,56.987,1500.0
2017-08-14 12:00:00,64.61,64.64,64.6,64.61,5632.0,56.987,57.0134,56.9782,56.987,5632.0
2017-08-14 12:05:00,64.61,64.62,64.58,64.6,3646.0,56.987,56.9958,56.9605,56.9782,3646.0
2017-08-14 12:10:00,64.59,64.62,64.59,64.61,2407.0,56.9693,56.9958,56.9693,56.987,2407.0
2017-08-14 12:15:00,64.61,64.62,64.6,64.62,1850.0,56.987,56.9958,56.9782,56.9958,1850.0
2017-08-14 12:20:00,64.6,64.6,64.57,64.58,2300.0,56.9782,56.9782,56.9517,56.9605,2300.0
2017-08-14 12:25:00,64.57,64.59,64.57,64.58,3221.0,56.9517,56.9693,56.9517,56.9605,3221.0
2017-08-14 12:30:00,64.58,64.59,64.57,64.57,2624.0,56.9605,56.9693,56.9517,56.9517,2624.0
2017-08-14 12:35:00,64.57,64.59,64.56,64.57,2000.0,56.9517,56.9693,56.9429,56.9517,2000.0
2017-08-14 12:40:00,64.56,64.57,64.55,64.56,2921.0,56.9429,56.9517,56.9341,56.9429,2921.0
2017-08-14 12:45:00,64.57,64.6,64.56,64.59,1470.0,56.9517,56.9782,56.9429,56.9693,1470.0
2017-08-14 12:50:00,64.58,64.6,64.58,64.6,2315.0,56.9605,56.9782,56.9605,56.9782,2315.0
2017-08-14 12:55:00,64.6,64.61,64.58,64.59,2800.0,56.9782,56.987,56.9605,56.9693,2800.0
2017-08-14 13:00:00,64.58,64.58,64.52,64.55,7175.0,56.9605,56.9605,56.9076,56.9341,7175.0
2017-08-14 13:05:00,64.57,64.61,64.56,64.6,2258.0,56.9517,56.987,56.9429,56.9782,2258.0
2017-08-14 13:10:00,64.61,64.61,64.58,64.6,1569.0,56.987,56.987,56.9605,56.9782,1569.0
2017-08-14 13:15:00,64.59,64.6,64.55,64.55,3650.0,56.9693,56.9782,56.9341,56.9341,3650.0
2017-08-14 13:20:00,64.56,64.56,64.55,64.55,2165.0,56.9429,56.9429,56.9341,56.9341,2165.0
2017-08-14 13:25:00,64.55,64.57,64.54,64.55,4835.0,56.9341,56.9517,56.9252,56.9341,4835.0
2017-08-14 13:30:00,64.55,64.57,64.53,64.53,3498.0,56.9341,56.9517,56.9164,56.9164,3498.0
2017-08-14 13:35:00,64.53,64.54,64.53,64.53,1900.0,56.9164,56.9252,56.9164,56.9164,1900.0
2017-08-14 13:40:00,64.53,64.56,64.53,64.53,4965.0,56.9164,56.9429,56.9164,56.9164,4965.0
2017-08-14 13:45:00,64.53,64.55,64.52,64.53,3700.0,56.9164,56.9341,56.9076,56.9164,3700.0
2017-08-14 13:50:00,64.54,64.55,64.52,64.52,2869.0,56.9252,56.9341,56.9076,56.9076,2869.0
2017-08-14 13:55:00,64.53,64.54,64.53,64.53,1700.0,56.9164,56.9252,56.9164,56.9164,1700.0
2017-08-14 14:00:00,64.54,64.55,64.51,64.51,2183.0,56.9252,56.9341,56.8988,56.8988,2183.0
2017-08-14 14:05:00,64.52,64.54,64.51,64.53,3150.0,56.9076,56.9252,56.8988,56.9164,3150.0
2017-08-14 14:10:00,64.52,64.53,64.51,64.53,2419.0,56.9076,56.9164,56.8988,56.9164,2419.0
2017-08-14 14:15:00,64.52,64.52,64.49,64.5,3511.0,56.9076,56.9076,56.8811,56.89,3511.0
2017-08-14 14:20:00,64.5,64.53,64.5,64.5,4132.0,56.89,56.9164,56.89,56.89,4132.0
2017-08-14 14:25:00,64.5,64.51,64.48,64.5,2847.0,56.89,56.8988,56.8723,56.89,2847.0
2017-08-14 14:30:00,64.49,64.52,64.49,64.5,5100.0,56.8811,56.9076,56.8811,56.89,5100.0
2017-08-14 14:35:00,64.51,64.51,64.49,64.51,5496.0,56.8988,56.8988,56.8811,56.8988,5496.0
2017-08-14 14:40:00,64.52,64.55,64.52,64.55,1731.0,56.9076,56.9341,56.9076,56.9341,1731.0
2017-08-14 14:45:00,64.53,64.56,64.5,64.53,6132.0,56.9164,56.9429,56.89,56.9164,6132.0
2017-08-14 14:50:00,64.51,64.54,64.5,64.53,3355.0,56.8988,56.9252,56.89,56.9164,3355.0
2017-08-14 14:55:00,64.52,64.56,64.51,64.53,4897.0,56.9076,56.9429,56.8988,56.9164,4897.0
2017-08-14 15:00:00,64.54,64.54,64.49,64.5,7624.0,56.9252,56.9252,56.8811,56.89,7624.0
2017-08-14 15:05:00,64.5,64.54,64.49,64.53,8363.0,56.89,56.9252,56.8811,56.9164,8363.0
2017-08-14 15:10:00,64.53,64.55,64.52,64.54,4324.0,56.9164,56.9341,56.9076,56.9252,4324.0
2017-08-14 15:15:00,64.54,64.58,64.53,64.57,7227.0,56.9252,56.9605,56.9164,56.9517,7227.0
2017-08-14 15:20:00,64.56,64.61,64.56,64.61,7813.0,56.9429,56.987,56.9429,56.987,7813.0
2017-08-14 15:25:00,64.6,64.62,64.58,64.6,10326.0,56.9782,56.9958,56.9605,56.9782,10326.0
2017-08-14 15:30:00,64.6,64.6,64.57,64.59,18958.0,56.9782,56.9782,56.9517,56.9693,18958.0
2017-08-14 15:35:00,64.59,64.6,64.54,64.55,12466.0,56.9693,56.9782,56.9252,56.9341,12466.0
2017-08-14 15:40:00,64.55,64.59,64.54,64.58,20901.0,56.9341,56.9693,56.9252,56.9605,20901.0
2017-08-14 15:45:00,64.58,64.62,64.57,64.59,13794.0,56.9605,56.9958,56.9517,56.9693,13794.0
2017-08-14 15:50:00,64.6,64.66,64.56,64.66,50528.0,56.9782,57.0311,56.9429,57.0311,50528.0
2017-08-14 15:55:00,64.65,64.65,64.57,64.59,40660.0,57.0223,57.0223,56.9517,56.9693,40660.0
2017-08-15 09:30:00,64.59,64.6,64.52,64.52,8799.0,56.9693,56.9782,56.9076,56.9076,8799.0
2017-08-15 09:35:00,64.56,64.62,64.56,64.62,4657.0,56.9429,56.9958,56.9429,56.9958,4657.0
2017-08-15 09:40:00,64.57,64.61,64.57,64.6,2645.0,56.9517,56.987,56.9517,56.9782,2645.0
2017-08-15 09:45:00,64.6,64.69,64.6,64.66,8267.0,56.9782,57.0575,56.9782,57.0311,8267.0
2017-08-15 09:50:00,64.64,64.69,64.64,64.69,1400.0,57.0134,57.0575,57.0134,57.0575,1400.0
2017-08-15 09:55:00,64.7,64.7,64.68,64.69,3073.0,57.0664,57.0664,57.0487,57.0575,3073.0
2017-08-15 10:00:00,64.7,64.7,64.63,64.68,5128.0,57.0664,57.0664,57.0046,57.0487,5128.0
2017-08-15 10:05:00,64.68,64.69,64.64,64.68,5835.0,57.0487,57.0575,57.0134,57.0487,5835.0
2017-08-15 10:10:00,64.65,64.67,64.64,64.64,2322.0,57.0223,57.0399,57.0134,57.0134,2322.0
2017-08-15 10:15:00,64.64,64.67,64.62,64.65,5207.0,57.0134,57.0399,56.9958,57.0223,5207.0
2017-08-15 10:20:00,64.65,64.65,64.63,64.63,3512.0,57.0223,57.0223,57.0046,57.0046,3512.0
2017-08-15 10:25:00,64.65,64.68,64.65,64.68,2967.0,57.0223,57.0487,57.0223,57.0487,2967.0
2017-08-15 10:30:00,64.65,64.67,64.6,64.62,4940.0,57.0223,57.0399,56.9782,56.9958,4940.0
2017-08-15 10:35:00,64.61,64.65,64.61,64.65,1896.0,56.987,57.0223,56.987,57.0223,1896.0
2017-08-15 10:40:00,64.65,64.66,64.64,64.66,900.0,57.0223,57.0311,57.0134,57.0311,900.0
2017-08-15 10:45:00,64.66,64.67,64.62,64.63,3635.0,57.0311,57.0399,56.9958,57.0046,3635.0
2017-08-15 10:50:00,64.64,64.67,64.64,64.65,1600.0,57.0134,57.0399,57.0134,57.0223,1600.0
2017-08-15 10:55:00,64.66,64.77,64.66,64.71,35752.0,57.0311,57.1281,57.0311,57.0752,35752.0
2017-08-15 11:00:00,64.71,64.73,64.7,64.7,2700.0,57.0752,57.0928,57.0664,57.0664,2700.0
2017-08-15 11:05:00,64.7,64.7,64.67,64.67,2972.0,57.0664,57.0664,57.0399,57.0399,2972.0
2017-08-15 11:10:00,64.69,64.69,64.66,64.67,2400.0,57.0575,57.0575,57.0311,57.0399,2400.0
2017-08-15 11:15:00,64.66,64.69,64.66,64.69,1700.0,57.0311,57.0575,57.0311,57.0575,1700.0
2017-08-15 11:20:00,64.7,64.7,64.68,64.68,3900.0,57.0664,57.0664,57.0487,57.0487,3900.0
2017-08-15 11:25:00,64.66,64.68,64.65,64.68,4445.0,57.0311,57.0487,57.0223,57.0487,4445.0
2017-08-15 11:30:00,64.7,64.7,64.65,64.65,1400.0,57.0664,57.0664,57.0223,57.0223,1400.0
2017-08-15 11:35:00,64.65,64.66,64.64,64.65,4140.0,57.0223,57.0311,57.0134,57.0223,4140.0
2017-08-15 11:40:00,64.65,64.71,64.65,64.7,2749.0,57.0223,57.0752,57.0223,57.0664,2749.0
2017-08-15 11:45:00,64.71,64.71,64.68,64.68,1738.0,57.0752,57.0752,57.0487,57.0487,1738.0
2017-08-15 11:50:00,64.67,64.69,64.67,64.68,1600.0,57.0399,57.0575,57.0399,57.0487,1600.0
2017-08-15 11:55:00,64.69,64.71,64.67,64.68,5711.0,57.0575,57.0752,57.0399,57.0487,5711.0
2017-08-15 12:00:00,64.68,64.69,64.67,64.69,3140.0,57.0487,57.0575,57.0399,57.0575,3140.0
2017-08-15 12:05:00,64.69,64.69,64.63,64.63,4948.0,57.0575,57.0575,57.0046,57.0046,4948.0
2017-08-15 12:10:00,64.63,64.64,64.62,64.63,4450.0,57.0046,57.0134,56.9958,57.0046,4450.0
2017-08-15 12:15:00,64.62,64.63,64.57,64.57,4271.0,56.9958,57.0046,56.9517,56.9517,4271.0
2017-08-15 12:20:00,64.58,64.59,64.57,64.58,1880.0,56.9605,56.9693,56.9517,56.9605,1880.0
2017-08-15 12:25:00,64.57,64.59,64.57,64.58,2800.0,56.9517,56.9693,56.9517,56.9605,2800.0
2017-08-15 12:30:00,64.59,64.61,64.59,64.6,4348.0,56.9693,56.987,56.9693,56.9782,4348.0
2017-08-15 12:35:00,64.6,64.61,64.59,64.6,3300.0,56.9782,56.987,56.9693,56.9782,3300.0
2017-08-15 12:40:00,64.6,64.61,64.59,64.61,3104.0,56.9782,56.987,56.9693,56.987,3104.0
2017-08-15 12:45:00,64.6,64.61,64.59,64.6,2500.0,56.9782,56.987,56.9693,56.9782,2500.0
2017-08-15 12:50:00,64.6,64.61,64.6,64.6,2395.0,56.9782,56.987,56.9782,56.9782,2395.0
2017-08-15 12:55:00,64.61,64.62,64.59,64.6,4143.0,56.987,56.9958,56.9693,56.9782,4143.0
2017-08-15 13:00:00,64.59,64.59,64.55,64.55,3598.0,56.9693,56.9693,56.9341,56.9341,3598.0
2017-08-15 13:05:00,64.56,64.56,64.54,64.54,2100.0,56.9429,56.9429,56.9252,56.9252,2100.0
2017-08-15 13:10:00,64.56,64.57,64.54,64.55,4075.0,56.9429,56.9517,56.9252,56.9341,4075.0
2017-08-15 13:15:00,64.56,64.58,64.54,64.58,1630.0,56.9429,56.9605,56.9252,56.9605,1630.0
2017-08-15 13:20:00,64.57,64.57,64.55,64.57,1990.0,56.9517,56.9517,56.9341,56.9517,1990.0
2017-08-15 13:25:00,64.55,64.56,64.53,64.56,3153.0,56.9341,56.9429,56.9164,56.9429,3153.0
2017-08-15 13:30:00,64.57,64.57,64.54,64.55,2696.0,56.9517,56.9517,56.9252,56.9341,2696.0
2017-08-15 13:35:00,64.56,64.57,64.54,64.55,1210.0,56.9429,56.9517,56.9252,56.9341,1210.0
2017-08-15 13:40:00,64.57,64.58,64.56,64.57,1100.0,56.9517,56.9605,56.9429,56.9517,1100.0
2017-08-15 13:45:00,64.59,64.61,64.58,64.59,2700.0,56.9693,56.987,56.9605,56.9693,2700.0
2017-08-15 13:50:00,64.6,64.6,64.58,64.58,3450.0,56.9782,56.9782,56.9605,56.9605,3450.0
2017-08-15 13:55:00,64.57,64.6,64.57,64.57,1500.0,56.9517,56.9782,56.9517,56.9517,1500.0
2017-08-15 14:00:00,64.57,64.58,64.56,64.58,2536.0,56.9517,56.9605,56.9429,56.9605,2536.0
2017-08-15 14:05:00,64.59,64.59,64.57,64.58,1343.0,56.9693,56.9693,56.9517,56.9605,1343.0
2017-08-15 14:10:00,64.59,64.6,64.57,64.6,3014.0,56.9693,56.9782,56.9517,56.9782,3014.0
2017-08-15 14:15:00,64.6,64.6,64.57,64.6,1800.0,56.9782,56.9782,56.9517,56.9782,1800.0
2017-08-15 14:20:00,64.59,64.6,64.58,64.58,1764.0,56.9693,56.9782,56.9605,56.9605,1764.0
2017-08-15 14:25:00,64.59,64.61,64.58,64.59,3653.0,56.9693,56.987,56.9605,56.9693,3653.0
2017-08-15 14:30:00,64.59,64.61,64.58,64.59,4474.0,56.9693,56.987,56.9605,56.9693,4474.0
2017-08-15 14:35:00,64.59,64.6,64.59,64.59,5106.0,56.9693,56.9782,56.9693,56.9693,5106.0
2017-08-15 14:40:00,64.59,64.6,64.57,64.57,5406.0,56.9693,56.9782,56.9517,56.9517,5406.0
2017-08-15 14:45:00,64.58,64.58,64.54,64.55,2200.0,56.9605,56.9605,56.9252,56.9341,2200.0
2017-08-15 14:50:00,64.58,64.59,64.57,64.59,1100.0,56.9605,56.9693,56.9517,56.9693,1100.0
2017-08-15 14:55:00,64.59,64.61,64.59,64.6,5000.0,56.9693,56.987,56.9693,56.9782,5000.0
2017-08-15 15:00:00,64.59,64.6,64.57,64.57,1602.0,56.9693,56.9782,56.9517,56.9517,1602.0
2017-08-15 15:05:00,64.58,64.59,64.57,64.59,1600.0,56.9605,56.9693,56.9517,56.9693,1600.0
2017-08-15 15:10:00,64.58,64.6,64.56,64.6,6300.0,56.9605,56.9782,56.9429,56.9782,6300.0
2017-08-15 15:15:00,64.6,64.6,64.57,64.57,2439.0,56.9782,56.9782,56.9517,56.9517,2439.0
2017-08-15 15:20:00,64.58,64.58,64.57,64.57,2346.0,56.9605,56.9605,56.9517,56.9517,2346.0
2017-08-15 15:25:00,64.57,64.58,64.55,64.55,2494.0,56.9517,56.9605,56.9341,56.9341,2494.0
2017-08-15 15:30:00,64.56,64.56,64.53,64.55,9155.0,56.9429,56.9429,56.9164,56.9341,9155.0
2017-08-15 15:35:00,64.54,64.58,64.54,64.58,6807.0,56.9252,56.9605,56.9252,56.9605,6807.0
2017-08-15 15:40:00,64.59,64.6,64.59,64.6,6689.0,56.9693,56.9782,56.9693,56.9782,6689.0
2017-08-15 15:45:00,64.6,64.63,64.59,64.61,20283.0,56.9782,57.0046,56.9693,56.987,20283.0
2017-08-15 15:50:00,64.61,64.61,64.56,64.57,17600.0,56.987,56.987,56.9429,56.9517,17600.0
2017-08-15 15:55:00,64.57,64.58,64.54,64.55,25132.0,56.9517,56.9605,56.9252,56.9341,25132.0
2017-08-16 09:30:00,64.59,64.81,64.59,64.77,12918.0,56.9693,57.1634,56.9693,57.1281,12918.0
2017-08-16 09:35:00,64.74,64.78,64.69,64.71,2370.0,57.1016,57.1369,57.0575,57.0752,2370.0
2017-08-16 09:40:00,64.67,64.75,64.67,64.75,964.0,57.0399,57.1105,57.0399,57.1105,964.0
2017-08-16 09:45:00,64.71,64.74,64.68,64.7,3562.0,57.0752,57.1016,57.0487,57.0664,3562.0
2017-08-16 09:50:00,64.71,64.81,64.71,64.74,6171.0,57.0752,57.1634,57.0752,57.1016,6171.0
2017-08-16 09:55:00,64.77,64.83,64.76,64.8,5053.0,57.1281,57.181,57.1193,57.1546,5053.0
2017-08-16 10:00:00,64.77,64.83,64.76,64.81,3051.0,57.1281,57.181,57.1193,57.1634,3051.0
2017-08-16 10:05:00,64.78,64.83,64.78,64.79,3721.0,57.1369,57.181,57.1369,57.1457,3721.0
2017-08-16 10:10:00,64.78,64.79,64.76,64.79,2832.0,57.1369,57.1457,57.1193,57.1457,2832.0
2017-08-16 10:15:00,64.79,64.81,64.78,64.81,2006.0,57.1457,57.1634,57.1369,57.1634,2006.0
2017-08-16 10:20:00,64.81,64.83,64.8,64.83,1305.0,57.1634,57.181,57.1546,57.181,1305.0
2017-08-16 10:25:00,64.83,64.85,64.82,64.82,1708.0,57.181,57.1987,57.1722,57.1722,1708.0
2017-08-16 10:30:00,64.84,64.86,64.81,64.83,2758.0,57.1898,57.2075,57.1634,57.181,2758.0
2017-08-16 10:35:00,64.85,64.87,64.83,64.83,2800.0,57.1987,57.2163,57.181,57.181,2800.0
2017-08-16 10:40:00,64.84,64.87,64.82,64.85,1613.0,57.1898,57.2163,57.1722,57.1987,1613.0
2017-08-16 10:45:00,64.88,64.89,64.87,64.88,3900.0,57.2251,57.2339,57.2163,57.2251,3900.0
2017-08-16 10:50:00,64.87,64.9,64.87,64.9,2200.0,57.2163,57.2428,57.2163,57.2428,2200.0
2017-08-16 10:55:00,64.9,64.9,64.88,64.88,2200.0,57.2428,57.2428,57.2251,57.2251,2200.0
2017-08-16 11:00:00,64.87,64.98,64.87,64.96,2503.0,57.2163,57.3133,57.2163,57.2957,2503.0
2017-08-16 11:05:00,64.95,64.95,64.86,64.86,2388.0,57.2869,57.2869,57.2075,57.2075,2388.0
2017-08-16 11:10:00,64.88,64.88,64.75,64.75,10859.0,57.2251,57.2251,57.1105,57.1105,10859.0
2017-08-16 11:15:00,64.75,64.86,64.74,64.75,4464.0,57.1105,57.2075,57.1016,57.1105,4464.0
2017-08-16 11:20:00,64.76,64.8,64.75,64.75,3551.0,57.1193,57.1546,57.1105,57.1105,3551.0
2017-08-16 11:25:00,64.77,64.79,64.75,64.76,2085.0,57.1281,57.1457,57.1105,57.1193,2085.0
2017-08-16 11:30:00,64.8,64.81,64.75,64.75,1904.0,57.1546,57.1634,57.1105,57.1105,1904.0
2017-08-16 11:35:00,64.78,64.82,64.77,64.78,2828.0,57.1369,57.1722,57.1281,57.1369,2828.0
2017-08-16 11:40:00,64.81,64.85,64.79,64.84,3770.0,57.1634,57.1987,57.1457,57.1898,3770.0
2017-08-16 11:45:00,64.81,64.84,64.77,64.8,3301.0,57.1634,57.1898,57.1281,57.1546,3301.0
2017-08-16 11:50:00,64.79,64.8,64.75,64.77,1720.0,57.1457,57.1546,57.1105,57.1281,1720.0
2017-08-16 11:55:00,64.77,64.77,64.73,64.74,2279.0,57.1281,57.1281,57.0928,57.1016,2279.0
2017-08-16 12:00:00,64.75,64.8,64.74,64.75,1829.0,57.1105,57.1546,57.1016,57.1105,1829.0
2017-08-16 12:05:00,64.81,64.81,64.73,64.77,10826.0,57.1634,57.1634,57.0928,57.1281,10826.0
2017-08-16 12:10:00,64.78,64.81,64.75,64.79,8281.0,57.1369,57.1634,57.1105,57.1457,8281.0
2017-08-16 12:15:00,64.77,64.8,64.75,64.75,2182.0,57.1281,57.1546,57.1105,57.1105,2182.0
2017-08-16 12:20:00,64.75,64.75,64.71,64.71,1859.0,57.1105,57.1105,57.0752,57.0752,1859.0
2017-08-16 12:25:00,64.72,64.78,64.72,64.76,3334.0,57.084,57.1369,57.084,57.1193,3334.0
2017-08-16 12:30:00,64.76,64.78,64.76,64.77,1650.0,57.1193,57.1369,57.1193,57.1281,1650.0
2017-08-16 12:35:00,64.78,64.79,64.77,64.79,1440.0,57.1369,57.1457,57.1281,57.1457,1440.0
2017-08-16 12:40:00,64.77,64.8,64.75,64.79,5861.0,57.1281,57.1546,57.1105,57.1457,5861.0
2017-08-16 12:45:00,64.79,64.81,64.78,64.78,2565.0,57.1457,57.1634,57.1369,57.1369,2565.0
2017-08-16 12:50:00,64.79,64.79,64.72,64.76,3719.0,57.1457,57.1457,57.084,57.1193,3719.0
2017-08-16 12:55:00,64.75,64.79,64.75,64.77,1601.0,57.1105,57.1457,57.1105,57.1281,1601.0
2017-08-16 13:00:00,64.76,64.76,64.73,64.76,2277.0,57.1193,57.1193,57.0928,57.1193,2277.0
2017-08-16 13:05:00,64.76,64.77,64.73,64.75,3048.0,57.1193,57.1281,57.0928,57.1105,3048.0
2017-08-16 13:10:00,64.74,64.75,64.67,64.72,3274.0,57.1016,57.1105,57.0399,57.084,3274.0
2017-08-16 13:15:00,64.72,64.72,64.69,64.71,1519.0,57.084,57.084,57.0575,57.0752,1519.0
2017-08-16 13:20:00,64.69,64.71,64.59,64.71,5314.0,57.0575,57.0752,56.9693,57.0752,5314.0
2017-08-16 13:25:00,64.68,64.74,64.65,64.74,3216.0,57.0487,57.1016,57.0223,57.1016,3216.0
2017-08-16 13:30:00,64.74,64.75,64.7,64.73,3417.0,57.1016,57.1105,57.0664,57.0928,3417.0
2017-08-16 13:35:00,64.73,64.75,64.71,64.72,3749.0,57.0928,57.1105,57.0752,57.084,3749.0
2017-08-16 13:40:00,64.72,64.74,64.7,64.74,2620.0,57.084,57.1016,57.0664,57.1016,2620.0
2017-08-16 13:45:00,64.74,64.78,64.74,64.77,2207.0,57.1016,57.1369,57.1016,57.1281,2207.0
2017-08-16 13:50:00,64.78,64.79,64.7,64.72,8415.0,57.1369,57.1457,57.0664,57.084,8415.0
2017-08-16 13:55:00,64.69,64.73,64.68,64.73,3196.0,57.0575,57.0928,57.0487,57.0928,3196.0
2017-08-16 14:00:00,64.77,64.78,64.71,64.75,1400.0,57.1281,57.1369,57.0752,57.1105,1400.0
2017-08-16 14:05:00,64.74,64.79,64.71,64.78,9966.0,57.1016,57.1457,57.0752,57.1369,9966.0
2017-08-16 14:10:00,64.77,64.78,64.74,64.78,1776.0,57.1281,57.1369,57.1016,57.1369,1776.0
2017-08-16 14:15:00,64.78,64.79,64.72,64.72,4609.0,57.1369,57.1457,57.084,57.084,4609.0
2017-08-16 14:20:00,64.72,64.75,64.67,64.67,1821.0,57.084,57.1105,57.0399,57.0399,1821.0
2017-08-16 14:25:00,64.69,64.7,64.65,64.7,2313.0,57.0575,57.0664,57.0223,57.0664,2313.0
2017-08-16 14:30:00,64.67,64.68,64.64,64.68,1843.0,57.0399,57.0487,57.0134,57.0487,1843.0
2017-08-16 14:35:00,64.69,64.69,64.65,64.66,2895.0,57.0575,57.0575,57.0223,57.0311,2895.0
2017-08-16 14:40:00,64.66,64.68,64.64,64.65,2242.0,57.0311,57.0487,57.0134,57.0223,2242.0
2017-08-16 14:45:00,64.66,64.69,64.66,64.69,2410.0,57.0311,57.0575,57.0311,57.0575,2410.0
2017-08-16 14:50:00,64.69,64.7,64.68,64.69,2792.0,57.0575,57.0664,57.0487,57.0575,2792.0
2017-08-16 14:55:00,64.69,64.7,64.67,64.67,1941.0,57.0575,57.0664,57.0399,57.0399,1941.0
2017-08-16 15:00:00,64.68,64.69,64.66,64.68,3680.0,57.0487,57.0575,57.0311,57.0487,3680.0
2017-08-16 15:05:00,64.68,64.7,64.67,64.68,3044.0,57.0487,57.0664,57.0399,57.0487,3044.0
2017-08-16 15:10:00,64.69,64.7,64.68,64.7,2500.0,57.0575,57.0664,57.0487,57.0664,2500.0
2017-08-16 15:15:00,64.7,64.71,64.7,64.7,3586.0,57.0664,57.0752,57.0664,57.0664,3586.0
2017-08-16 15:20:00,64.7,64.71,64.69,64.69,3666.0,57.0664,57.0752,57.0575,57.0575,3666.0
2017-08-16 15:25:00,64.69,64.7,64.69,64.69,4444.0,57.0575,57.0664,57.0575,57.0575,4444.0
2017-08-16 15:30:00,64.7,64.71,64.67,64.68,5229.0,57.0664,57.0752,57.0399,57.0487,5229.0
2017-08-16 15:35:00,64.68,64.68,64.67,64.68,6854.0,57.0487,57.0487,57.0399,57.0487,6854.0
2017-08-16 15:40:00,64.68,64.72,64.68,64.71,6027.0,57.0487,57.084,57.0487,57.0752,6027.0
2017-08-16 15:45:00,64.71,64.71,64.64,64.65,15276.0,57.0752,57.0752,57.0134,57.0223,15276.0
2017-08-16 15:50:00,64.65,64.66,64.63,64.64,19911.0,57.0223,57.0311,57.0046,57.0134,19911.0
2017-08-16 15:55:00,64.63,64.67,64.6,64.66,45613.0,57.0046,57.0399,56.9782,57.0311,45613.0
2017-08-17 09:30:00,64.57,64.72,64.53,64.7,13028.0,56.9517,57.084,56.9164,57.0664,13028.0
2017-08-17 09:35:00,64.65,64.72,64.62,64.62,4000.0,57.0223,57.084,56.9958,56.9958,4000.0
2017-08-17 09:40:00,64.62,64.67,64.62,64.64,1450.0,56.9958,57.0399,56.9958,57.0134,1450.0
2017-08-17 09:45:00,64.69,64.73,64.68,64.73,2534.0,57.0575,57.0928,57.0487,57.0928,2534.0
2017-08-17 09:50:00,64.71,64.71,64.63,64.7,3000.0,57.0752,57.0752,57.0046,57.0664,3000.0
2017-08-17 09:55:00,64.7,64.75,64.66,64.69,3700.0,57.0664,57.1105,57.0311,57.0575,3700.0
2017-08-17 10:00:00,64.71,64.71,64.64,64.66,3433.0,57.0752,57.0752,57.0134,57.0311,3433.0
2017-08-17 10:05:00,64.69,64.71,64.67,64.68,2460.0,57.0575,57.0752,57.0399,57.0487,2460.0
2017-08-17 10:10:00,64.7,64.7,64.62,64.62,41637.0,57.0664,57.0664,56.9958,56.9958,41637.0
2017-08-17 10:15:00,64.61,64.64,64.6,64.62,1164.0,56.987,57.0134,56.9782,56.9958,1164.0
2017-08-17 10:20:00,64.62,64.62,64.56,64.58,28052.0,56.9958,56.9958,56.9429,56.9605,28052.0
2017-08-17 10:25:00,64.59,64.59,64.57,64.58,2101.0,56.9693,56.9693,56.9517,56.9605,2101.0
2017-08-17 10:30:00,64.58,64.67,64.57,64.65,3782.0,56.9605,57.0399,56.9517,57.0223,3782.0
2017-08-17 10:35:00,64.65,64.67,64.64,64.64,2941.0,57.0223,57.0399,57.0134,57.0134,2941.0
2017-08-17 10:40:00,64.64,64.64,64.58,64.59,2100.0,57.0134,57.0134,56.9605,56.9693,2100.0
2017-08-17 10:45:00,64.6,64.63,64.6,64.61,2361.0,56.9782,57.0046,56.9782,56.987,2361.0
2017-08-17 10:50:00,64.58,64.63,64.55,64.63,46771.0,56.9605,57.0046,56.9341,57.0046,46771.0
2017-08-17 10:55:00,64.62,64.66,64.62,64.66,2474.0,56.9958,57.0311,56.9958,57.0311,2474.0
2017-08-17 11:00:00,64.65,64.73,64.65,64.73,3447.0,57.0223,57.0928,57.0223,57.0928,3447.0
2017-08-17 11:05:00,64.72,64.76,64.72,64.74,5778.0,57.084,57.1193,57.084,57.1016,5778.0
2017-08-17 11:10:00,64.75,64.76,64.73,64.73,5380.0,57.1105,57.1193,57.0928,57.0928,5380.0
2017-08-17 11:15:00,64.74,64.77,64.73,64.75,5704.0,57.1016,57.1281,57.0928,57.1105,5704.0
2017-08-17 11:20:00,64.75,64.78,64.74,64.75,5902.0,57.1105,57.1369,57.1016,57.1105,5902.0
2017-08-17 11:25:00,64.76,64.76,64.71,64.71,3535.0,57.1193,57.1193,57.0752,57.0752,3535.0
2017-08-17 11:30:00,64.72,64.73,64.71,64.72,1907.0,57.084,57.0928,57.0752,57.084,1907.0
2017-08-17 11:35:00,64.72,64.75,64.71,64.74,4276.0,57.084,57.1105,57.0752,57.1016,4276.0
2017-08-17 11:40:00,64.71,64.72,64.7,64.7,1607.0,57.0752,57.084,57.0664,57.0664,1607.0
2017-08-17 11:45:00,64.72,64.74,64.69,64.7,4908.0,57.084,57.1016,57.0575,57.0664,4908.0
2017-08-17 11:50:00,64.7,64.71,64.66,64.66,4029.0,57.0664,57.0752,57.0311,57.0311,4029.0
2017-08-17 11:55:00,64.68,64.68,64.64,64.66,2800.0,57.0487,57.0487,57.0134,57.0311,2800.0
2017-08-17 12:00:00,64.66,64.66,64.64,64.65,1108.0,57.0311,57.0311,57.0134,57.0223,1108.0
2017-08-17 12:05:00,64.65,64.65,64.61,64.62,5278.0,57.0223,57.0223,56.987,56.9958,5278.0
2017-08-17 12:10:00,64.59,64.61,64.59,64.59,1868.0,56.9693,56.987,56.9693,56.9693,1868.0
2017-08-17 12:15:00,64.59,64.6,64.57,64.59,1500.0,56.9693,56.9782,56.9517,56.9693,1500.0
2017-08-17 12:20:00,64.56,64.58,64.55,64.58,2732.0,56.9429,56.9605,56.9341,56.9605,2732.0
2017-08-17 12:25:00,64.57,64.58,64.57,64.57,2223.0,56.9517,56.9605,56.9517,56.9517,2223.0
2017-08-17 12:30:00,64.56,64.58,64.56,64.56,1774.0,56.9429,56.9605,56.9429,56.9429,1774.0
2017-08-17 12:35:00,64.57,64.61,64.57,64.59,2900.0,56.9517,56.987,56.9517,56.9693,2900.0
2017-08-17 12:40:00,64.59,64.59,64.57,64.59,4400.0,56.9693,56.9693,56.9517,56.9693,4400.0
2017-08-17 12:45:00,64.59,64.59,64.57,64.57,2837.0,56.9693,56.9693,56.9517,56.9517,2837.0
2017-08-17 12:50:00,64.56,64.57,64.53,64.56,2742.0,56.9429,56.9517,56.9164,56.9429,2742.0
2017-08-17 12:55:00,64.56,64.57,64.52,64.54,3712.0,56.9429,56.9517,56.9076,56.9252,3712.0
2017-08-17 13:00:00,64.56,64.56,64.52,64.56,15491.0,56.9429,56.9429,56.9076,56.9429,15491.0
2017-08-17 13:05:00,64.56,64.63,64.54,64.63,10989.0,56.9429,57.0046,56.9252,57.0046,10989.0
2017-08-17 13:10:00,64.61,64.62,64.55,64.62,19130.0,56.987,56.9958,56.9341,56.9958,19130.0
2017-08-17 13:15:00,64.63,64.63,64.58,64.58,3104.0,57.0046,57.0046,56.9605,56.9605,3104.0
2017-08-17 13:20:00,64.58,64.58,64.56,64.57,14634.0,56.9605,56.9605,56.9429,56.9517,14634.0
2017-08-17 13:25:00,64.57,64.61,64.55,64.61,26348.0,56.9517,56.987,56.9341,56.987,26348.0
2017-08-17 13:30:00,64.62,64.69,64.62,64.68,4758.0,56.9958,57.0575,56.9958,57.0487,4758.0
2017-08-17 13:35:00,64.67,64.69,64.64,64.66,6465.0,57.0399,57.0575,57.0134,57.0311,6465.0
2017-08-17 13:40:00,64.65,64.65,64.64,64.65,1254.0,57.0223,57.0223,57.0134,57.0223,1254.0
2017-08-17 13:45:00,64.62,64.63,64.59,64.6,6055.0,56.9958,57.0046,56.9693,56.9782,6055.0
2017-08-17 13:50:00,64.6,64.61,64.43,64.52,14874.0,56.9782,56.987,56.8282,56.9076,14874.0
2017-08-17 13:55:00,64.54,64.55,64.51,64.54,5192.0,56.9252,56.9341,56.8988,56.9252,5192.0
2017-08-17 14:00:00,64.55,64.55,64.48,64.49,5228.0,56.9341,56.9341,56.8723,56.8811,5228.0
2017-08-17 14:05:00,64.5,64.53,64.5,64.53,2015.0,56.89,56.9164,56.89,56.9164,2015.0
2017-08-17 14:10:00,64.52,64.52,64.49,64.49,3573.0,56.9076,56.9076,56.8811,56.8811,3573.0
2017-08-17 14:15:00,64.49,64.49,64.43,64.43,6405.0,56.8811,56.8811,56.8282,56.8282,6405.0
2017-08-17 14:20:00,64.45,64.48,64.43,64.46,2554.0,56.8459,56.8723,56.8282,56.8547,2554.0
2017-08-17 14:25:00,64.47,64.5,64.47,64.5,2039.0,56.8635,56.89,56.8635,56.89,2039.0
2017-08-17 14:30:00,64.48,64.5,64.46,64.47,3811.0,56.8723,56.89,56.8547,56.8635,3811.0
2017-08-17 14:35:00,64.48,64.5,64.48,64.48,2100.0,56.8723,56.89,56.8723,56.8723,2100.0
2017-08-17 14:40:00,64.47,64.48,64.45,64.45,3351.0,56.8635,56.8723,56.8459,56.8459,3351.0
2017-08-17 14:45:00,64.46,64.5,64.44,64.48,4252.0,56.8547,56.89,56.837,56.8723,4252.0
2017-08-17 14:50:00,64.47,64.48,64.44,64.48,2933.0,56.8635,56.8723,56.837,56.8723,2933.0
2017-08-17 14:55:00,64.48,64.51,64.48,64.51,2336.0,56.8723,56.8988,56.8723,56.8988,2336.0
2017-08-17 15:00:00,64.49,64.49,64.43,64.43,4991.0,56.8811,56.8811,56.8282,56.8282,4991.0
2017-08-17 15:05:00,64.43,64.44,64.4,64.42,5257.0,56.8282,56.837,56.8018,56.8194,5257.0
2017-08-17 15:10:00,64.43,64.43,64.37,64.39,3654.0,56.8282,56.8282,56.7753,56.7929,3654.0
2017-08-17 15:15:00,64.38,64.41,64.34,64.36,12804.0,56.7841,56.8106,56.7488,56.7665,12804.0
2017-08-17 15:20:00,64.34,64.39,64.3,64.31,15933.0,56.7488,56.7929,56.7135,56.7224,15933.0
2017-08-17 15:25:00,64.3,64.34,64.28,64.31,14763.0,56.7135,56.7488,56.6959,56.7224,14763.0
2017-08-17 15:30:00,64.3,64.31,64.25,64.3,11993.0,56.7135,56.7224,56.6694,56.7135,11993.0
2017-08-17 15:35:00,64.3,64.38,64.3,64.32,17913.0,56.7135,56.7841,56.7135,56.7312,17913.0
2017-08-17 15:40:00,64.32,64.32,64.24,64.24,13797.0,56.7312,56.7312,56.6606,56.6606,13797.0
2017-08-17 15:45:00,64.23,64.23,64.18,64.2,18744.0,56.6518,56.6518,56.6077,56.6253,18744.0
2017-08-17 15:50:00,64.19,64.19,64.1,64.13,22942.0,56.6165,56.6165,56.5371,56.5636,22942.0
2017-08-17 15:55:00,64.14,64.15,64.08,64.13,44517.0,56.5724,56.5812,56.5195,56.5636,44517.0
2017-08-18 09:30:00,64.13,64.23,64.01,64.01,83966.0,56.5636,56.6518,56.4578,56.4578,83966.0
2017-08-18 09:35:00,64.01,64.07,63.89,63.97,8609.0,56.4578,56.5107,56.3519,56.4225,8609.0
2017-08-18 09:40:00,63.96,64.09,63.96,64.07,4148.0,56.4137,56.5283,56.4137,56.5107,4148.0
2017-08-18 09:45:00,64.07,64.14,64.04,64.08,5981.0,56.5107,56.5724,56.4842,56.5195,5981.0
2017-08-18 09:50:00,64.05,64.07,64.0,64.0,7778.0,56.493,56.5107,56.4489,56.4489,7778.0
2017-08-18 09:55:00,64.02,64.07,64.02,64.05,14737.0,56.4666,56.5107,56.4666,56.493,14737.0
2017-08-18 10:00:00,64.07,64.22,64.07,64.2,6649.0,56.5107,56.643,56.5107,56.6253,6649.0
2017-08-18 10:05:00,64.22,64.22,64.13,64.13,3030.0,56.643,56.643,56.5636,56.5636,3030.0
2017-08-18 10:10:00,64.11,64.2,64.09,64.19,4750.0,56.546,56.6253,56.5283,56.6165,4750.0
2017-08-18 10:15:00,64.23,64.26,64.18,64.2,3548.0,56.6518,56.6783,56.6077,56.6253,3548.0
2017-08-18 10:20:00,64.19,64.25,64.18,64.2,7112.0,56.6165,56.6694,56.6077,56.6253,7112.0
2017-08-18 10:25:00,64.2,64.22,64.17,64.17,3253.0,56.6253,56.643,56.5989,56.5989,3253.0
2017-08-18 10:30:00,64.16,64.16,64.1,64.14,2469.0,56.5901,56.5901,56.5371,56.5724,2469.0
2017-08-18 10:35:00,64.14,64.14,64.08,64.12,3250.0,56.5724,56.5724,56.5195,56.5548,3250.0
2017-08-18 10:40:00,64.13,64.15,64.09,64.14,5725.0,56.5636,56.5812,56.5283,56.5724,5725.0
2017-08-18 10:45:00,64.13,64.13,64.07,64.07,15268.0,56.5636,56.5636,56.5107,56.5107,15268.0
2017-08-18 10:50:00,64.05,64.09,64.03,64.09,5801.0,56.493,56.5283,56.4754,56.5283,5801.0
2017-08-18 10:55:00,64.07,64.09,64.06,64.07,5401.0,56.5107,56.5283,56.5019,56.5107,5401.0
2017-08-18 11:00:00,64.07,64.11,64.06,64.1,9587.0,56.5107,56.546,56.5019,56.5371,9587.0
2017-08-18 11:05:00,64.11,64.12,64.07,64.12,14857.0,56.546,56.5548,56.5107,56.5548,14857.0
2017-08-18 11:10:00,64.12,64.15,64.11,64.14,3494.0,56.5548,56.5812,56.546,56.5724,3494.0
2017-08-18 11:15:00,64.15,64.21,64.13,64.2,2929.0,56.5812,56.6342,56.5636,56.6253,2929.0
2017-08-18 11:20:00,64.19,64.22,64.16,64.19,2096.0,56.6165,56.643,56.5901,56.6165,2096.0
2017-08-18 11:25:00,64.21,64.24,64.19,64.2,2313.0,56.6342,56.6606,56.6165,56.6253,2313.0
2017-08-18 11:30:00,64.21,64.24,64.2,64.22,5077.0,56.6342,56.6606,56.6253,56.643,5077.0
2017-08-18 11:35:00,64.21,64.22,64.17,64.2,1711.0,56.6342,56.643,56.5989,56.6253,1711.0
2017-08-18 11:40:00,64.21,64.21,64.18,64.2,2377.0,56.6342,56.6342,56.6077,56.6253,2377.0
2017-08-18 11:45:00,64.21,64.22,64.18,64.22,2251.0,56.6342,56.643,56.6077,56.643,2251.0
2017-08-18 11:50:00,64.22,64.29,64.2,64.28,3532.0,56.643,56.7047,56.6253,56.6959,3532.0
2017-08-18 11:55:00,64.26,64.28,64.25,64.26,1031.0,56.6783,56.6959,56.6694,56.6783,1031.0
2017-08-18 12:00:00,64.25,64.28,64.21,64.21,1724.0,56.6694,56.6959,56.6342,56.6342,1724.0
2017-08-18 12:05:00,64.23,64.25,64.21,64.21,2291.0,56.6518,56.6694,56.6342,56.6342,2291.0
2017-08-18 12:10:00,64.21,64.27,64.21,64.21,1400.0,56.6342,56.6871,56.6342,56.6342,1400.0
2017-08-18 12:15:00,64.24,64.25,64.22,64.24,2130.0,56.6606,56.6694,56.643,56.6606,2130.0
2017-08-18 12:20:00,64.23,64.24,64.21,64.21,510.0,56.6518,56.6606,56.6342,56.6342,510.0
2017-08-18 12:25:00,64.23,64.29,64.22,64.29,1568.0,56.6518,56.7047,56.643,56.7047,1568.0
2017-08-18 12:30:00,64.26,64.31,64.26,64.31,3487.0,56.6783,56.7224,56.6783,56.7224,3487.0
2017-08-18 12:35:00,64.3,64.3,64.28,64.29,2187.0,56.7135,56.7135,56.6959,56.7047,2187.0
2017-08-18 12:40:00,64.31,64.38,64.31,64.31,2950.0,56.7224,56.7841,56.7224,56.7224,2950.0
2017-08-18 12:45:00,64.3,64.37,64.28,64.37,3741.0,56.7135,56.7753,56.6959,56.7753,3741.0
2017-08-18 12:50:00,64.35,64.36,64.33,64.34,2712.0,56.7576,56.7665,56.74,56.7488,2712.0
2017-08-18 12:55:00,64.36,64.36,64.33,64.34,1293.0,56.7665,56.7665,56.74,56.7488,1293.0
2017-08-18 13:00:00,64.33,64.35,64.3,64.34,4486.0,56.74,56.7576,56.7135,56.7488,4486.0
2017-08-18 13:05:00,64.3,64.34,64.29,64.32,1574.0,56.7135,56.7488,56.7047,56.7312,1574.0
2017-08-18 13:10:00,64.35,64.37,64.32,64.33,4443.0,56.7576,56.7753,56.7312,56.74,4443.0
2017-08-18 13:15:00,64.35,64.35,64.33,64.33,2150.0,56.7576,56.7576,56.74,56.74,2150.0
2017-08-18 13:20:00,64.31,64.34,64.29,64.31,1617.0,56.7224,56.7488,56.7047,56.7224,1617.0
2017-08-18 13:25:00,64.29,64.33,64.28,64.33,2884.0,56.7047,56.74,56.6959,56.74,2884.0
2017-08-18 13:30:00,64.3,64.35,64.3,64.34,2361.0,56.7135,56.7576,56.7135,56.7488,2361.0
2017-08-18 13:35:00,64.34,64.34,64.3,64.32,2331.0,56.7488,56.7488,56.7135,56.7312,2331.0
2017-08-18 13:40:00,64.31,64.33,64.28,64.33,1000.0,56.7224,56.74,56.6959,56.74,1000.0
2017-08-18 13:45:00,64.3,64.35,64.29,64.31,1501.0,56.7135,56.7576,56.7047,56.7224,1501.0
2017-08-18 13:50:00,64.34,64.37,64.31,64.32,3857.0,56.7488,56.7753,56.7224,56.7312,3857.0
2017-08-18 13:55:00,64.31,64.34,64.29,64.32,3432.0,56.7224,56.7488,56.7047,56.7312,3432.0
2017-08-18 14:00:00,64.32,64.33,64.3,64.3,1318.0,56.7312,56.74,56.7135,56.7135,1318.0
2017-08-18 14:05:00,64.32,64.33,64.27,64.29,2762.0,56.7312,56.74,56.6871,56.7047,2762.0
2017-08-18 14:10:00,64.31,64.31,64.24,64.28,4938.0,56.7224,56.7224,56.6606,56.6959,4938.0
2017-08-18 14:15:00,64.26,64.27,64.22,64.23,2565.0,56.6783,56.6871,56.643,56.6518,2565.0
2017-08-18 14:20:00,64.21,64.26,64.21,64.26,5741.0,56.6342,56.6783,56.6342,56.6783,5741.0
2017-08-18 14:25:00,64.26,64.28,64.23,64.25,4314.0,56.6783,56.6959,56.6518,56.6694,4314.0
2017-08-18 14:30:00,64.23,64.27,64.23,64.25,3902.0,56.6518,56.6871,56.6518,56.6694,3902.0
2017-08-18 14:35:00,64.26,64.27,64.22,64.24,5506.0,56.6783,56.6871,56.643,56.6606,5506.0
2017-08-18 14:40:00,64.24,64.27,64.21,64.21,8448.0,56.6606,56.6871,56.6342,56.6342,8448.0
2017-08-18 14:45:00,64.21,64.21,64.2,64.2,4873.0,56.6342,56.6342,56.6253,56.6253,4873.0
2017-08-18 14:50:00,64.2,64.22,64.2,64.22,6733.0,56.6253,56.643,56.6253,56.643,6733.0
2017-08-18 14:55:00,64.2,64.22,64.2,64.21,4281.0,56.6253,56.643,56.6253,56.6342,4281.0
2017-08-18 15:00:00,64.22,64.22,64.16,64.16,5034.0,56.643,56.643,56.5901,56.5901,5034.0
2017-08-18 15:05:00,64.15,64.16,64.14,64.15,5405.0,56.5812,56.5901,56.5724,56.5812,5405.0
2017-08-18 15:10:00,64.15,64.15,64.11,64.11,6474.0,56.5812,56.5812,56.546,56.546,6474.0
2017-08-18 15:15:00,64.11,64.12,64.03,64.05,9895.0,56.546,56.5548,56.4754,56.493,9895.0
2017-08-18 15:20:00,64.05,64.07,64.04,64.05,8770.0,56.493,56.5107,56.4842,56.493,8770.0
2017-08-18 15:25:00,64.04,64.06,64.0,64.01,8016.0,56.4842,56.5019,56.4489,56.4578,8016.0
2017-08-18 15:30:00,64.01,64.02,63.97,63.99,9059.0,56.4578,56.4666,56.4225,56.4401,9059.0
2017-08-18 15:35:00,63.99,64.02,63.97,64.02,12474.0,56.4401,56.4666,56.4225,56.4666,12474.0
2017-08-18 15:40:00,64.0,64.02,63.99,63.99,9257.0,56.4489,56.4666,56.4401,56.4401,9257.0
2017-08-18 15:45:00,63.98,64.01,63.97,63.97,23928.0,56.4313,56.4578,56.4225,56.4225,23928.0
2017-08-18 15:50:00,63.97,63.98,63.95,63.97,10418.0,56.4225,56.4313,56.4048,56.4225,10418.0
2017-08-18 15:55:00,63.96,63.96,63.87,63.89,48386.0,56.4137,56.4137,56.3343,56.3519,48386.0
2017-08-21 09:30:00,63.9,64.01,63.61,63.96,13857.0,56.3607,56.4578,56.105,56.4137,13857.0
2017-08-21 09:35:00,63.97,64.1,63.94,64.02,4953.0,56.4225,56.5371,56.396,56.4666,4953.0
2017-08-21 09:40:00,64.05,64.1,64.02,64.03,4727.0,56.493,56.5371,56.4666,56.4754,4727.0
2017-08-21 09:45:00,64.03,64.19,64.03,64.18,7480.0,56.4754,56.6165,56.4754,56.6077,7480.0
2017-08-21 09:50:00,64.16,64.16,64.02,64.04,6700.0,56.5901,56.5901,56.4666,56.4842,6700.0
2017-08-21 09:55:00,64.05,64.05,64.01,64.01,4496.0,56.493,56.493,56.4578,56.4578,4496.0
2017-08-21 10:00:00,64.01,64.06,63.98,64.05,7969.0,56.4578,56.5019,56.4313,56.493,7969.0
2017-08-21 10:05:00,64.07,64.08,64.02,64.05,7376.0,56.5107,56.5195,56.4666,56.493,7376.0
2017-08-21 10:10:00,64.05,64.08,64.04,64.07,6516.0,56.493,56.5195,56.4842,56.5107,6516.0
2017-08-21 10:15:00,64.07,64.1,64.03,64.08,20189.0,56.5107,56.5371,56.4754,56.5195,20189.0
2017-08-21 10:20:00,64.09,64.1,64.06,64.1,7309.0,56.5283,56.5371,56.5019,56.5371,7309.0
2017-08-21 10:25:00,64.1,64.14,64.07,64.14,10455.0,56.5371,56.5724,56.5107,56.5724,10455.0
2017-08-21 10:30:00,64.16,64.16,64.09,64.09,7600.0,56.5901,56.5901,56.5283,56.5283,7600.0
2017-08-21 10:35:00,64.09,64.15,64.09,64.13,6500.0,56.5283,56.5812,56.5283,56.5636,6500.0
2017-08-21 10:40:00,64.13,64.15,64.1,64.13,7663.0,56.5636,56.5812,56.5371,56.5636,7663.0
2017-08-21 10:45:00,64.13,64.19,64.13,64.18,9801.0,56.5636,56.6165,56.5636,56.6077,9801.0
2017-08-21 10:50:00,64.18,64.25,64.17,64.18,9205.0,56.6077,56.6694,56.5989,56.6077,9205.0
2017-08-21 10:55:00,64.2,64.27,64.19,64.24,9114.0,56.6253,56.6871,56.6165,56.6606,9114.0
2017-08-21 11:00:00,64.26,64.26,64.2,64.21,6137.0,56.6783,56.6783,56.6253,56.6342,6137.0
2017-08-21 11:05:00,64.21,64.24,64.21,64.22,6218.0,56.6342,56.6606,56.6342,56.643,6218.0
2017-08-21 11:10:00,64.23,64.3,64.22,64.27,5140.0,56.6518,56.7135,56.643,56.6871,5140.0
2017-08-21 11:15:00,64.27,64.29,64.26,64.27,4387.0,56.6871,56.7047,56.6783,56.6871,4387.0
2017-08-21 11:20:00,64.29,64.3,64.26,64.26,4697.0,56.7047,56.7135,56.6783,56.6783,4697.0
2017-08-21 11:25:00,64.28,64.3,64.26,64.26,3431.0,56.6959,56.7135,56.6783,56.6783,3431.0
2017-08-21 11:30:00,64.28,64.28,64.21,64.21,5157.0,56.6959,56.6959,56.6342,56.6342,5157.0
2017-08-21 11:35:00,64.22,64.26,64.21,64.25,8699.0,56.643,56.6783,56.6342,56.6694,8699.0
2017-08-21 11:40:00,64.24,64.29,64.24,64.25,5450.0,56.6606,56.7047,56.6606,56.6694,5450.0
2017-08-21 11:45:00,64.24,64.26,64.23,64.24,13940.0,56.6606,56.6783,56.6518,56.6606,13940.0
2017-08-21 11:50:00,64.25,64.25,64.21,64.23,6450.0,56.6694,56.6694,56.6342,56.6518,6450.0
2017-08-21 11:55:00,64.21,64.23,64.21,64.23,4650.0,56.6342,56.6518,56.6342,56.6518,4650.0
2017-08-21 12:00:00,64.23,64.24,64.22,64.23,8340.0,56.6518,56.6606,56.643,56.6518,8340.0
2017-08-21 12:05:00,64.24,64.29,64.23,64.29,5347.0,56.6606,56.7047,56.6518,56.7047,5347.0
2017-08-21 12:10:00,64.29,64.3,64.28,64.3,2810.0,56.7047,56.7135,56.6959,56.7135,2810.0
2017-08-21 12:15:00,64.29,64.29,64.27,64.28,3100.0,56.7047,56.7047,56.6871,56.6959,3100.0
2017-08-21 12:20:00,64.27,64.3,64.25,64.28,6342.0,56.6871,56.7135,56.6694,56.6959,6342.0
2017-08-21 12:25:00,64.29,64.33,64.29,64.33,6100.0,56.7047,56.74,56.7047,56.74,6100.0
2017-08-21 12:30:00,64.33,64.34,64.32,64.32,4450.0,56.74,56.7488,56.7312,56.7312,4450.0
2017-08-21 12:35:00,64.34,64.34,64.3,64.31,5870.0,56.7488,56.7488,56.7135,56.7224,5870.0
2017-08-21 12:40:00,64.3,64.31,64.26,64.28,3800.0,56.7135,56.7224,56.6783,56.6959,3800.0
2017-08-21 12:45:00,64.27,64.28,64.2,64.26,14175.0,56.6871,56.6959,56.6253,56.6783,14175.0
2017-08-21 12:50:00,64.27,64.28,64.24,64.25,3869.0,56.6871,56.6959,56.6606,56.6694,3869.0
2017-08-21 12:55:00,64.26,64.26,64.24,64.25,5885.0,56.6783,56.6783,56.6606,56.6694,5885.0
2017-08-21 13:00:00,64.25,64.27,64.25,64.26,4544.0,56.6694,56.6871,56.6694,56.6783,4544.0
2017-08-21 13:05:00,64.27,64.27,64.25,64.26,2976.0,56.6871,56.6871,56.6694,56.6783,2976.0
2017-08-21 13:10:00,64.26,64.26,64.22,64.23,7177.0,56.6783,56.6783,56.643,56.6518,7177.0
2017-08-21 13:15:00,64.23,64.26,64.22,64.26,6323.0,56.6518,56.6783,56.643,56.6783,6323.0
2017-08-21 13:20:00,64.26,64.27,64.24,64.25,5079.0,56.6783,56.6871,56.6606,56.6694,5079.0
2017-08-21 13:25:00,64.26,64.26,64.23,64.25,4107.0,56.6783,56.6783,56.6518,56.6694,4107.0
2017-08-21 13:30:00,64.25,64.28,64.24,64.25,8299.0,56.6694,56.6959,56.6606,56.6694,8299.0
2017-08-21 13:35:00,64.24,64.26,64.23,64.25,7044.0,56.6606,56.6783,56.6518,56.6694,7044.0
2017-08-21 13:40:00,64.24,64.25,64.22,64.25,4590.0,56.6606,56.6694,56.643,56.6694,4590.0
2017-08-21 13:45:00,64.25,64.26,64.24,64.26,4699.0,56.6694,56.6783,56.6606,56.6783,4699.0
2017-08-21 13:50:00,64.26,64.28,64.24,64.24,7217.0,56.6783,56.6959,56.6606,56.6606,7217.0
2017-08-21 13:55:00,64.22,64.24,64.22,64.24,2952.0,56.643,56.6606,56.643,56.6606,2952.0
2017-08-21 14:00:00,64.24,64.24,64.22,64.24,3966.0,56.6606,56.6606,56.643,56.6606,3966.0
2017-08-21 14:05:00,64.24,64.25,64.23,64.23,2867.0,56.6606,56.6694,56.6518,56.6518,2867.0
2017-08-21 14:10:00,64.22,64.24,64.2,64.21,6381.0,56.643,56.6606,56.6253,56.6342,6381.0
2017-08-21 14:15:00,64.21,64.23,64.19,64.19,7203.0,56.6342,56.6518,56.6165,56.6165,7203.0
2017-08-21 14:20:00,64.19,64.25,64.19,64.25,8323.0,56.6165,56.6694,56.6165,56.6694,8323.0
2017-08-21 14:25:00,64.25,64.25,64.22,64.24,7700.0,56.6694,56.6694,56.643,56.6606,7700.0
2017-08-21 14:30:00,64.23,64.25,64.2,64.2,4458.0,56.6518,56.6694,56.6253,56.6253,4458.0
2017-08-21 14:35:00,64.21,64.22,64.21,64.21,5519.0,56.6342,56.643,56.6342,56.6342,5519.0
2017-08-21 14:40:00,64.2,64.22,64.2,64.21,13749.0,56.6253,56.643,56.6253,56.6342,13749.0
2017-08-21 14:45:00,64.22,64.23,64.21,64.22,9096.0,56.643,56.6518,56.6342,56.643,9096.0
2017-08-21 14:50:00,64.22,64.25,64.2,64.21,9098.0,56.643,56.6694,56.6253,56.6342,9098.0
2017-08-21 14:55:00,64.22,64.23,64.19,64.21,23421.0,56.643,56.6518,56.6165,56.6342,23421.0
2017-08-21 15:00:00,64.22,64.22,64.19,64.2,13849.0,56.643,56.643,56.6165,56.6253,13849.0
2017-08-21 15:05:00,64.2,64.21,64.19,64.19,7814.0,56.6253,56.6342,56.6165,56.6165,7814.0
2017-08-21 15:10:00,64.2,64.21,64.18,64.19,13303.0,56.6253,56.6342,56.6077,56.6165,13303.0
2017-08-21 15:15:00,64.19,64.23,64.19,64.23,7512.0,56.6165,56.6518,56.6165,56.6518,7512.0
2017-08-21 15:20:00,64.22,64.29,64.22,64.28,19110.0,56.643,56.7047,56.643,56.6959,19110.0
2017-08-21 15:25:00,64.27,64.29,64.25,64.28,15969.0,56.6871,56.7047,56.6694,56.6959,15969.0
2017-08-21 15:30:00,64.27,64.29,64.27,64.27,18409.0,56.6871,56.7047,56.6871,56.6871,18409.0
2017-08-21 15:35:00,64.27,64.28,64.27,64.28,11909.0,56.6871,56.6959,56.6871,56.6959,11909.0
2017-08-21 15:40:00,64.28,64.28,64.27,64.28,17033.0,56.6959,56.6959,56.6871,56.6959,17033.0
2017-08-21 15:45:00,64.27,64.28,64.21,64.21,25188.0,56.6871,56.6959,56.6342,56.6342,25188.0
2017-08-21 15:50:00,64.22,64.23,64.2,64.22,31999.0,56.643,56.6518,56.6253,56.643,31999.0
2017-08-21 15:55:00,64.21,64.22,64.15,64.16,110249.0,56.6342,56.643,56.5812,56.5901,110249.0
2017-08-22 09:30:00,64.36,64.38,64.21,64.33,14799.0,56.7665,56.7841,56.6342,56.74,14799.0
2017-08-22 09:35:00,64.34,64.48,64.34,64.41,10133.0,56.7488,56.8723,56.7488,56.8106,10133.0
2017-08-22 09:40:00,64.41,64.44,64.41,64.43,2000.0,56.8106,56.837,56.8106,56.8282,2000.0
2017-08-22 09:45:00,64.44,64.44,64.29,64.29,15784.0,56.837,56.837,56.7047,56.7047,15784.0
2017-08-22 09:50:00,64.28,64.32,64.23,64.29,7898.0,56.6959,56.7312,56.6518,56.7047,7898.0
2017-08-22 09:55:00,64.29,64.29,64.26,64.26,2000.0,56.7047,56.7047,56.6783,56.6783,2000.0
2017-08-22 10:00:00,64.27,64.31,64.27,64.31,6950.0,56.6871,56.7224,56.6871,56.7224,6950.0
2017-08-22 10:05:00,64.3,64.34,64.29,64.34,2090.0,56.7135,56.7488,56.7047,56.7488,2090.0
2017-08-22 10:10:00,64.33,64.33,64.28,64.3,4913.0,56.74,56.74,56.6959,56.7135,4913.0
2017-08-22 10:15:00,64.3,64.34,64.26,64.34,4966.0,56.7135,56.7488,56.6783,56.7488,4966.0
2017-08-22 10:20:00,64.35,64.36,64.34,64.34,2140.0,56.7576,56.7665,56.7488,56.7488,2140.0
2017-08-22 10:25:00,64.33,64.39,64.32,64.37,2832.0,56.74,56.7929,56.7312,56.7753,2832.0
2017-08-22 10:30:00,64.37,64.37,64.34,64.34,2240.0,56.7753,56.7753,56.7488,56.7488,2240.0
2017-08-22 10:35:00,64.34,64.39,64.33,64.39,4801.0,56.7488,56.7929,56.74,56.7929,4801.0
2017-08-22 10:40:00,64.39,64.4,64.38,64.39,4160.0,56.7929,56.8018,56.7841,56.7929,4160.0
2017-08-22 10:45:00,64.39,64.44,64.39,64.44,7739.0,56.7929,56.837,56.7929,56.837,7739.0
2017-08-22 10:50:00,64.43,64.49,64.43,64.46,11814.0,56.8282,56.8811,56.8282,56.8547,11814.0
2017-08-22 10:55:00,64.46,64.47,64.44,64.45,2592.0,56.8547,56.8635,56.837,56.8459,2592.0
2017-08-22 11:00:00,64.46,64.59,64.45,64.53,29155.0,56.8547,56.9693,56.8459,56.9164,29155.0
2017-08-22 11:05:00,64.51,64.51,64.44,64.47,7281.0,56.8988,56.8988,56.837,56.8635,7281.0
2017-08-22 11:10:00,64.48,64.53,64.48,64.52,4787.0,56.8723,56.9164,56.8723,56.9076,4787.0
2017-08-22 11:15:00,64.52,64.58,64.52,64.57,14019.0,56.9076,56.9605,56.9076,56.9517,14019.0
2017-08-22 11:20:00,64.58,64.58,64.53,64.54,5465.0,56.9605,56.9605,56.9164,56.9252,5465.0
2017-08-22 11:25:00,64.54,64.59,64.54,64.58,3764.0,56.9252,56.9693,56.9252,56.9605,3764.0
2017-08-22 11:30:00,64.58,64.68,64.58,64.63,5363.0,56.9605,57.0487,56.9605,57.0046,5363.0
2017-08-22 11:35:00,64.63,64.68,64.61,64.68,5954.0,57.0046,57.0487,56.987,57.0487,5954.0
2017-08-22 11:40:00,64.67,64.69,64.66,64.67,3618.0,57.0399,57.0575,57.0311,57.0399,3618.0
2017-08-22 11:45:00,64.68,64.7,64.67,64.7,1815.0,57.0487,57.0664,57.0399,57.0664,1815.0
2017-08-22 11:50:00,64.7,64.7,64.63,64.64,5002.0,57.0664,57.0664,57.0046,57.0134,5002.0
2017-08-22 11:55:00,64.63,64.67,64.63,64.65,9048.0,57.0046,57.0399,57.0046,57.0223,9048.0
2017-08-22 12:00:00,64.63,64.64,64.57,64.57,12040.0,57.0046,57.0134,56.9517,56.9517,12040.0
2017-08-22 12:05:00,64.59,64.62,64.58,64.6,3681.0,56.9693,56.9958,56.9605,56.9782,3681.0
2017-08-22 12:10:00,64.61,64.63,64.6,64.62,2225.0,56.987,57.0046,56.9782,56.9958,2225.0
2017-08-22 12:15:00,64.62,64.64,64.6,64.6,2475.0,56.9958,57.0134,56.9782,56.9782,2475.0
2017-08-22 12:20:00,64.6,64.63,64.59,64.63,2200.0,56.9782,57.0046,56.9693,57.0046,2200.0
2017-08-22 12:25:00,64.6,64.62,64.6,64.61,1200.0,56.9782,56.9958,56.9782,56.987,1200.0
2017-08-22 12:30:00,64.61,64.62,64.6,64.61,1302.0,56.987,56.9958,56.9782,56.987,1302.0
2017-08-22 12:35:00,64.61,64.64,64.6,64.63,2705.0,56.987,57.0134,56.9782,57.0046,2705.0
2017-08-22 12:40:00,64.63,64.65,64.63,64.64,1660.0,57.0046,57.0223,57.0046,57.0134,1660.0
2017-08-22 12:45:00,64.64,64.66,64.64,64.65,2826.0,57.0134,57.0311,57.0134,57.0223,2826.0
2017-08-22 12:50:00,64.64,64.65,64.64,64.64,1000.0,57.0134,57.0223,57.0134,57.0134,1000.0
2017-08-22 12:55:00,64.62,64.65,64.62,64.65,2831.0,56.9958,57.0223,56.9958,57.0223,2831.0
2017-08-22 13:00:00,64.65,64.66,64.63,64.65,5183.0,57.0223,57.0311,57.0046,57.0223,5183.0
2017-08-22 13:05:00,64.65,64.66,64.63,64.64,2756.0,57.0223,57.0311,57.0046,57.0134,2756.0
2017-08-22 13:10:00,64.63,64.66,64.63,64.65,2441.0,57.0046,57.0311,57.0046,57.0223,2441.0
2017-08-22 13:15:00,64.64,64.65,64.64,64.64,1250.0,57.0134,57.0223,57.0134,57.0134,1250.0
2017-08-22 13:20:00,64.64,64.65,64.62,64.64,2128.0,57.0134,57.0223,56.9958,57.0134,2128.0
2017-08-22 13:25:00,64.65,64.66,64.63,64.64,800.0,57.0223,57.0311,57.0046,57.0134,800.0
2017-08-22 13:30:00,64.65,64.65,64.62,64.62,3136.0,57.0223,57.0223,56.9958,56.9958,3136.0
2017-08-22 13:35:00,64.62,64.65,64.61,64.64,1845.0,56.9958,57.0223,56.987,57.0134,1845.0
2017-08-22 13:40:00,64.64,64.66,64.64,64.66,3100.0,57.0134,57.0311,57.0134,57.0311,3100.0
2017-08-22 13:45:00,64.65,64.65,64.61,64.63,2900.0,57.0223,57.0223,56.987,57.0046,2900.0
2017-08-22 13:50:00,64.63,64.64,64.62,64.62,1366.0,57.0046,57.0134,56.9958,56.9958,1366.0
2017-08-22 13:55:00,64.62,64.62,64.58,64.61,8530.0,56.9958,56.9958,56.9605,56.987,8530.0
2017-08-22 14:00:00,64.59,64.63,64.59,64.62,1505.0,56.9693,57.0046,56.9693,56.9958,1505.0
2017-08-22 14:05:00,64.61,64.62,64.59,64.61,1993.0,56.987,56.9958,56.9693,56.987,1993.0
2017-08-22 14:10:00,64.61,64.61,64.59,64.61,1800.0,56.987,56.987,56.9693,56.987,1800.0
2017-08-22 14:15:00,64.62,64.64,64.62,64.63,2552.0,56.9958,57.0134,56.9958,57.0046,2552.0
2017-08-22 14:20:00,64.64,64.75,64.64,64.75,31897.0,57.0134,57.1105,57.0134,57.1105,31897.0
2017-08-22 14:25:00,64.75,64.83,64.75,64.81,10249.0,57.1105,57.181,57.1105,57.1634,10249.0
2017-08-22 14:30:00,64.81,64.82,64.78,64.81,10292.0,57.1634,57.1722,57.1369,57.1634,10292.0
2017-08-22 14:35:00,64.82,64.82,64.8,64.81,6123.0,57.1722,57.1722,57.1546,57.1634,6123.0
2017-08-22 14:40:00,64.81,64.82,64.76,64.76,5065.0,57.1634,57.1722,57.1193,57.1193,5065.0
2017-08-22 14:45:00,64.76,64.8,64.75,64.8,5921.0,57.1193,57.1546,57.1105,57.1546,5921.0
2017-08-22 14:50:00,64.8,64.83,64.79,64.82,6967.0,57.1546,57.181,57.1457,57.1722,6967.0
2017-08-22 14:55:00,64.83,64.83,64.8,64.8,3227.0,57.181,57.181,57.1546,57.1546,3227.0
2017-08-22 15:00:00,64.81,64.82,64.78,64.79,5255.0,57.1634,57.1722,57.1369,57.1457,5255.0
2017-08-22 15:05:00,64.78,64.83,64.78,64.83,5440.0,57.1369,57.181,57.1369,57.181,5440.0
2017-08-22 15:10:00,64.83,64.85,64.83,64.85,7985.0,57.181,57.1987,57.181,57.1987,7985.0
2017-08-22 15:15:00,64.84,64.86,64.8,64.81,9026.0,57.1898,57.2075,57.1546,57.1634,9026.0
2017-08-22 15:20:00,64.81,64.83,64.78,64.8,11126.0,57.1634,57.181,57.1369,57.1546,11126.0
2017-08-22 15:25:00,64.79,64.82,64.78,64.82,9251.0,57.1457,57.1722,57.1369,57.1722,9251.0
2017-08-22 15:30:00,64.82,64.82,64.77,64.77,12139.0,57.1722,57.1722,57.1281,57.1281,12139.0
2017-08-22 15:35:00,64.77,64.8,64.76,64.79,12159.0,57.1281,57.1546,57.1193,57.1457,12159.0
2017-08-22 15:40:00,64.79,64.85,64.78,64.83,17713.0,57.1457,57.1987,57.1369,57.181,17713.0
2017-08-22 15:45:00,64.84,64.85,64.78,64.78,16196.0,57.1898,57.1987,57.1369,57.1369,16196.0
2017-08-22 15:50:00,64.79,64.84,64.78,64.83,27938.0,57.1457,57.1898,57.1369,57.181,27938.0
2017-08-22 15:55:00,64.83,64.85,64.79,64.85,53488.0,57.181,57.1987,57.1457,57.1987,53488.0
2017-08-23 09:30:00,64.55,64.82,64.55,64.78,22832.0,56.9341,57.1722,56.9341,57.1369,22832.0
2017-08-23 09:35:00,64.73,64.74,64.58,64.61,5247.0,57.0928,57.1016,56.9605,56.987,5247.0
2017-08-23 09:40:00,64.61,64.61,64.51,64.57,1250.0,56.987,56.987,56.8988,56.9517,1250.0
2017-08-23 09:45:00,64.55,64.58,64.52,64.56,4713.0,56.9341,56.9605,56.9076,56.9429,4713.0
2017-08-23 09:50:00,64.54,64.55,64.52,64.54,1300.0,56.9252,56.9341,56.9076,56.9252,1300.0
2017-08-23 09:55:00,64.54,64.57,64.52,64.57,2666.0,56.9252,56.9517,56.9076,56.9517,2666.0
2017-08-23 10:00:00,64.54,64.56,64.5,64.52,3090.0,56.9252,56.9429,56.89,56.9076,3090.0
2017-08-23 10:05:00,64.54,64.55,64.49,64.52,2200.0,56.9252,56.9341,56.8811,56.9076,2200.0
2017-08-23 10:10:00,64.54,64.54,64.51,64.51,2201.0,56.9252,56.9252,56.8988,56.8988,2201.0
2017-08-23 10:15:00,64.53,64.57,64.5,64.54,3400.0,56.9164,56.9517,56.89,56.9252,3400.0
2017-08-23 10:20:00,64.55,64.55,64.51,64.51,2419.0,56.9341,56.9341,56.8988,56.8988,2419.0
2017-08-23 10:25:00,64.52,64.54,64.48,64.52,3213.0,56.9076,56.9252,56.8723,56.9076,3213.0
2017-08-23 10:30:00,64.53,64.57,64.5,64.57,2316.0,56.9164,56.9517,56.89,56.9517,2316.0
2017-08-23 10:35:00,64.56,64.6,64.54,64.58,5900.0,56.9429,56.9782,56.9252,56.9605,5900.0
2017-08-23 10:40:00,64.6,64.62,64.58,64.59,3850.0,56.9782,56.9958,56.9605,56.9693,3850.0
2017-08-23 10:45:00,64.59,64.62,64.59,64.6,1200.0,56.9693,56.9958,56.9693,56.9782,1200.0
2017-08-23 10:50:00,64.61,64.61,64.58,64.6,2075.0,56.987,56.987,56.9605,56.9782,2075.0
2017-08-23 10:55:00,64.59,64.59,64.56,64.56,2305.0,56.9693,56.9693,56.9429,56.9429,2305.0
2017-08-23 11:00:00,64.56,64.59,64.56,64.58,2189.0,56.9429,56.9693,56.9429,56.9605,2189.0
2017-08-23 11:05:00,64.6,64.6,64.53,64.53,3200.0,56.9782,56.9782,56.9164,56.9164,3200.0
2017-08-23 11:10:00,64.53,64.53,64.48,64.5,2670.0,56.9164,56.9164,56.8723,56.89,2670.0
2017-08-23 11:15:00,64.49,64.54,64.49,64.54,1646.0,56.8811,56.9252,56.8811,56.9252,1646.0
2017-08-23 11:20:00,64.54,64.55,64.53,64.53,35600.0,56.9252,56.9341,56.9164,56.9164,35600.0
2017-08-23 11:25:00,64.53,64.55,64.51,64.54,2900.0,56.9164,56.9341,56.8988,56.9252,2900.0
2017-08-23 11:30:00,64.53,64.54,64.53,64.53,1750.0,56.9164,56.9252,56.9164,56.9164,1750.0
2017-08-23 11:35:00,64.53,64.55,64.52,64.55,3172.0,56.9164,56.9341,56.9076,56.9341,3172.0
2017-08-23 11:40:00,64.56,64.6,64.56,64.57,1252.0,56.9429,56.9782,56.9429,56.9517,1252.0
2017-08-23 11:45:00,64.57,64.61,64.56,64.61,1300.0,56.9517,56.987,56.9429,56.987,1300.0
2017-08-23 11:50:00,64.62,64.62,64.59,64.6,1200.0,56.9958,56.9958,56.9693,56.9782,1200.0
2017-08-23 11:55:00,64.6,64.6,64.59,64.6,875.0,56.9782,56.9782,56.9693,56.9782,875.0
2017-08-23 12:00:00,64.59,64.6,64.58,64.6,2400.0,56.9693,56.9782,56.9605,56.9782,2400.0
2017-08-23 12:05:00,64.59,64.59,64.55,64.58,3363.0,56.9693,56.9693,56.9341,56.9605,3363.0
2017-08-23 12:10:00,64.58,64.6,64.57,64.59,1801.0,56.9605,56.9782,56.9517,56.9693,1801.0
2017-08-23 12:15:00,64.6,64.65,64.59,64.65,1601.0,56.9782,57.0223,56.9693,57.0223,1601.0
2017-08-23 12:20:00,64.66,64.66,64.62,64.63,2291.0,57.0311,57.0311,56.9958,57.0046,2291.0
2017-08-23 12:25:00,64.62,64.63,64.61,64.63,1638.0,56.9958,57.0046,56.987,57.0046,1638.0
2017-08-23 12:30:00,64.63,64.64,64.6,64.6,3800.0,57.0046,57.0134,56.9782,56.9782,3800.0
2017-08-23 12:35:00,64.61,64.61,64.59,64.59,2121.0,56.987,56.987,56.9693,56.9693,2121.0
2017-08-23 12:40:00,64.59,64.6,64.57,64.6,2335.0,56.9693,56.9782,56.9517,56.9782,2335.0
2017-08-23 12:45:00,64.6,64.6,64.59,64.59,563.0,56.9782,56.9782,56.9693,56.9693,563.0
2017-08-23 12:50:00,64.59,64.59,64.57,64.59,917.0,56.9693,56.9693,56.9517,56.9693,917.0
2017-08-23 12:55:00,64.59,64.6,64.58,64.6,1500.0,56.9693,56.9782,56.9605,56.9782,1500.0
2017-08-23 13:00:00,64.61,64.61,64.59,64.6,1214.0,56.987,56.987,56.9693,56.9782,1214.0
2017-08-23 13:05:00,64.6,64.6,64.56,64.57,13368.0,56.9782,56.9782,56.9429,56.9517,13368.0
2017-08-23 13:10:00,64.56,64.59,64.56,64.59,2000.0,56.9429,56.9693,56.9429,56.9693,2000.0
2017-08-23 13:15:00,64.59,64.6,64.57,64.59,3703.0,56.9693,56.9782,56.9517,56.9693,3703.0
2017-08-23 13:20:00,64.6,64.6,64.56,64.57,1312.0,56.9782,56.9782,56.9429,56.9517,1312.0
2017-08-23 13:25:00,64.57,64.58,64.56,64.58,900.0,56.9517,56.9605,56.9429,56.9605,900.0
2017-08-23 13:30:00,64.57,64.57,64.55,64.56,1247.0,56.9517,56.9517,56.9341,56.9429,1247.0
2017-08-23 13:35:00,64.56,64.56,64.54,64.54,1250.0,56.9429,56.9429,56.9252,56.9252,1250.0
2017-08-23 13:40:00,64.53,64.56,64.52,64.56,3308.0,56.9164,56.9429,56.9076,56.9429,3308.0
2017-08-23 13:45:00,64.55,64.55,64.53,64.53,1900.0,56.9341,56.9341,56.9164,56.9164,1900.0
2017-08-23 13:50:00,64.54,64.54,64.5,64.5,1519.0,56.9252,56.9252,56.89,56.89,1519.0
2017-08-23 13:55:00,64.5,64.51,64.49,64.51,3697.0,56.89,56.8988,56.8811,56.8988,3697.0
2017-08-23 14:00:00,64.51,64.57,64.51,64.57,2253.0,56.8988,56.9517,56.8988,56.9517,2253.0
2017-08-23 14:05:00,64.56,64.56,64.55,64.55,2001.0,56.9429,56.9429,56.9341,56.9341,2001.0
2017-08-23 14:10:00,64.54,64.58,64.54,64.57,2820.0,56.9252,56.9605,56.9252,56.9517,2820.0
2017-08-23 14:15:00,64.58,64.58,64.57,64.58,1034.0,56.9605,56.9605,56.9517,56.9605,1034.0
2017-08-23 14:20:00,64.56,64.62,64.55,64.61,4208.0,56.9429,56.9958,56.9341,56.987,4208.0
2017-08-23 14:25:00,64.6,64.61,64.56,64.59,4149.0,56.9782,56.987,56.9429,56.9693,4149.0
2017-08-23 14:30:00,64.6,64.6,64.59,64.6,727.0,56.9782,56.9782,56.9693,56.9782,727.0
2017-08-23 14:35:00,64.6,64.61,64.59,64.59,1551.0,56.9782,56.987,56.9693,56.9693,1551.0
2017-08-23 14:40:00,64.6,64.6,64.58,64.6,6078.0,56.9782,56.9782,56.9605,56.9782,6078.0
2017-08-23 14:45:00,64.61,64.63,64.6,64.62,4000.0,56.987,57.0046,56.9782,56.9958,4000.0
2017-08-23 14:50:00,64.63,64.63,64.59,64.59,3775.0,57.0046,57.0046,56.9693,56.9693,3775.0
2017-08-23 14:55:00,64.59,64.6,64.57,64.57,3100.0,56.9693,56.9782,56.9517,56.9517,3100.0
2017-08-23 15:00:00,64.57,64.6,64.57,64.59,3000.0,56.9517,56.9782,56.9517,56.9693,3000.0
2017-08-23 15:05:00,64.6,64.6,64.56,64.56,6893.0,56.9782,56.9782,56.9429,56.9429,6893.0
2017-08-23 15:10:00,64.56,64.57,64.54,64.56,5800.0,56.9429,56.9517,56.9252,56.9429,5800.0
2017-08-23 15:15:00,64.56,64.56,64.52,64.52,5013.0,56.9429,56.9429,56.9076,56.9076,5013.0
2017-08-23 15:20:00,64.52,64.53,64.5,64.53,9588.0,56.9076,56.9164,56.89,56.9164,9588.0
2017-08-23 15:25:00,64.53,64.54,64.49,64.5,9450.0,56.9164,56.9252,56.8811,56.89,9450.0
2017-08-23 15:30:00,64.51,64.51,64.5,64.5,6262.0,56.8988,56.8988,56.89,56.89,6262.0
2017-08-23 15:35:00,64.5,64.53,64.49,64.51,16702.0,56.89,56.9164,56.8811,56.8988,16702.0
2017-08-23 15:40:00,64.51,64.51,64.49,64.5,8801.0,56.8988,56.8988,56.8811,56.89,8801.0
2017-08-23 15:45:00,64.49,64.49,64.43,64.44,16118.0,56.8811,56.8811,56.8282,56.837,16118.0
2017-08-23 15:50:00,64.43,64.43,64.41,64.42,14795.0,56.8282,56.8282,56.8106,56.8194,14795.0
2017-08-23 15:55:00,64.41,64.43,64.37,64.38,49603.0,56.8106,56.8282,56.7753,56.7841,49603.0
2017-08-24 09:30:00,64.46,64.65,64.32,64.63,11715.0,56.8547,57.0223,56.7312,57.0046,11715.0
2017-08-24 09:35:00,64.56,64.65,64.44,64.51,4072.0,56.9429,57.0223,56.837,56.8988,4072.0
2017-08-24 09:40:00,64.51,64.59,64.46,64.46,3310.0,56.8988,56.9693,56.8547,56.8547,3310.0
2017-08-24 09:45:00,64.47,64.49,64.46,64.47,2153.0,56.8635,56.8811,56.8547,56.8635,2153.0
2017-08-24 09:50:00,64.43,64.43,64.3,64.35,1901.0,56.8282,56.8282,56.7135,56.7576,1901.0
2017-08-24 09:55:00,64.36,64.38,64.31,64.31,2800.0,56.7665,56.7841,56.7224,56.7224,2800.0
2017-08-24 10:00:00,64.35,64.42,64.31,64.33,4493.0,56.7576,56.8194,56.7224,56.74,4493.0
2017-08-24 10:05:00,64.34,64.35,64.26,64.27,2400.0,56.7488,56.7576,56.6783,56.6871,2400.0
2017-08-24 10:10:00,64.29,64.32,64.25,64.3,2568.0,56.7047,56.7312,56.6694,56.7135,2568.0
2017-08-24 10:15:00,64.33,64.35,64.33,64.33,2300.0,56.74,56.7576,56.74,56.74,2300.0
2017-08-24 10:20:00,64.38,64.38,64.32,64.34,4003.0,56.7841,56.7841,56.7312,56.7488,4003.0
2017-08-24 10:25:00,64.36,64.37,64.34,64.36,1239.0,56.7665,56.7753,56.7488,56.7665,1239.0
2017-08-24 10:30:00,64.39,64.41,64.38,64.39,1887.0,56.7929,56.8106,56.7841,56.7929,1887.0
2017-08-24 10:35:00,64.38,64.44,64.38,64.44,3200.0,56.7841,56.837,56.7841,56.837,3200.0
2017-08-24 10:40:00,64.45,64.5,64.45,64.5,3335.0,56.8459,56.89,56.8459,56.89,3335.0
2017-08-24 10:45:00,64.49,64.5,64.49,64.49,1123.0,56.8811,56.89,56.8811,56.8811,1123.0
2017-08-24 10:50:00,64.46,64.51,64.45,64.51,2309.0,56.8547,56.8988,56.8459,56.8988,2309.0
2017-08-24 10:55:00,64.51,64.53,64.48,64.48,3863.0,56.8988,56.9164,56.8723,56.8723,3863.0
2017-08-24 11:00:00,64.48,64.52,64.47,64.52,2513.0,56.8723,56.9076,56.8635,56.9076,2513.0
2017-08-24 11:05:00,64.53,64.57,64.52,64.56,9936.0,56.9164,56.9517,56.9076,56.9429,9936.0
2017-08-24 11:10:00,64.57,64.61,64.57,64.58,7062.0,56.9517,56.987,56.9517,56.9605,7062.0
2017-08-24 11:15:00,64.58,64.63,64.57,64.63,3607.0,56.9605,57.0046,56.9517,57.0046,3607.0
2017-08-24 11:20:00,64.63,64.7,64.62,64.66,5449.0,57.0046,57.0664,56.9958,57.0311,5449.0
2017-08-24 11:25:00,64.61,64.61,64.57,64.58,3300.0,56.987,56.987,56.9517,56.9605,3300.0
2017-08-24 11:30:00,64.58,64.61,64.56,64.56,2003.0,56.9605,56.987,56.9429,56.9429,2003.0
2017-08-24 11:35:00,64.56,64.56,64.5,64.56,2844.0,56.9429,56.9429,56.89,56.9429,2844.0
2017-08-24 11:40:00,64.56,64.61,64.56,64.61,6550.0,56.9429,56.987,56.9429,56.987,6550.0
2017-08-24 11:45:00,64.61,64.61,64.58,64.58,3699.0,56.987,56.987,56.9605,56.9605,3699.0
2017-08-24 11:50:00,64.58,64.61,64.58,64.6,4515.0,56.9605,56.987,56.9605,56.9782,4515.0
2017-08-24 11:55:00,64.61,64.62,64.59,64.61,5200.0,56.987,56.9958,56.9693,56.987,5200.0
2017-08-24 12:00:00,64.62,64.65,64.62,64.64,4800.0,56.9958,57.0223,56.9958,57.0134,4800.0
2017-08-24 12:05:00,64.64,64.64,64.6,64.61,9519.0,57.0134,57.0134,56.9782,56.987,9519.0
2017-08-24 12:10:00,64.61,64.64,64.59,64.6,3189.0,56.987,57.0134,56.9693,56.9782,3189.0
2017-08-24 12:15:00,64.59,64.59,64.58,64.59,1019.0,56.9693,56.9693,56.9605,56.9693,1019.0
2017-08-24 12:20:00,64.6,64.6,64.54,64.56,2328.0,56.9782,56.9782,56.9252,56.9429,2328.0
2017-08-24 12:25:00,64.55,64.57,64.55,64.57,500.0,56.9341,56.9517,56.9341,56.9517,500.0
2017-08-24 12:30:00,64.56,64.57,64.55,64.55,1475.0,56.9429,56.9517,56.9341,56.9341,1475.0
2017-08-24 12:35:00,64.53,64.54,64.51,64.54,1307.0,56.9164,56.9252,56.8988,56.9252,1307.0
2017-08-24 12:40:00,64.55,64.55,64.54,64.54,1174.0,56.9341,56.9341,56.9252,56.9252,1174.0
2017-08-24 12:45:00,64.52,64.54,64.51,64.52,1650.0,56.9076,56.9252,56.8988,56.9076,1650.0
2017-08-24 12:50:00,64.54,64.55,64.5,64.5,1350.0,56.9252,56.9341,56.89,56.89,1350.0
2017-08-24 12:55:00,64.51,64.51,64.5,64.5,1548.0,56.8988,56.8988,56.89,56.89,1548.0
2017-08-24 13:00:00,64.49,64.52,64.49,64.52,2531.0,56.8811,56.9076,56.8811,56.9076,2531.0
2017-08-24 13:05:00,64.51,64.51,64.5,64.5,902.0,56.8988,56.8988,56.89,56.89,902.0
2017-08-24 13:10:00,64.51,64.55,64.51,64.55,1223.0,56.8988,56.9341,56.8988,56.9341,1223.0
2017-08-24 13:15:00,64.56,64.57,64.56,64.57,2069.0,56.9429,56.9517,56.9429,56.9517,2069.0
2017-08-24 13:20:00,64.57,64.59,64.57,64.58,1756.0,56.9517,56.9693,56.9517,56.9605,1756.0
2017-08-24 13:25:00,64.57,64.57,64.56,64.57,1413.0,56.9517,56.9517,56.9429,56.9517,1413.0
2017-08-24 13:30:00,64.55,64.57,64.54,64.54,1850.0,56.9341,56.9517,56.9252,56.9252,1850.0
2017-08-24 13:35:00,64.55,64.56,64.54,64.56,2928.0,56.9341,56.9429,56.9252,56.9429,2928.0
2017-08-24 13:40:00,64.56,64.56,64.55,64.56,2000.0,56.9429,56.9429,56.9341,56.9429,2000.0
2017-08-24 13:45:00,64.56,64.57,64.55,64.56,2754.0,56.9429,56.9517,56.9341,56.9429,2754.0
2017-08-24 13:50:00,64.55,64.56,64.52,64.55,3282.0,56.9341,56.9429,56.9076,56.9341,3282.0
2017-08-24 13:55:00,64.53,64.54,64.51,64.51,3313.0,56.9164,56.9252,56.8988,56.8988,3313.0
2017-08-24 14:00:00,64.52,64.52,64.49,64.49,1386.0,56.9076,56.9076,56.8811,56.8811,1386.0
2017-08-24 14:05:00,64.51,64.51,64.45,64.47,6904.0,56.8988,56.8988,56.8459,56.8635,6904.0
2017-08-24 14:10:00,64.47,64.47,64.34,64.4,7808.0,56.8635,56.8635,56.7488,56.8018,7808.0
2017-08-24 14:15:00,64.41,64.44,64.4,64.42,5907.0,56.8106,56.837,56.8018,56.8194,5907.0
2017-08-24 14:20:00,64.43,64.44,64.41,64.41,4208.0,56.8282,56.837,56.8106,56.8106,4208.0
2017-08-24 14:25:00,64.41,64.42,64.38,64.39,5054.0,56.8106,56.8194,56.7841,56.7929,5054.0
2017-08-24 14:30:00,64.39,64.39,64.35,64.35,2634.0,56.7929,56.7929,56.7576,56.7576,2634.0
2017-08-24 14:35:00,64.35,64.38,64.34,64.34,6954.0,56.7576,56.7841,56.7488,56.7488,6954.0
2017-08-24 14:40:00,64.36,64.37,64.35,64.36,3435.0,56.7665,56.7753,56.7576,56.7665,3435.0
2017-08-24 14:45:00,64.36,64.36,64.34,64.34,2544.0,56.7665,56.7665,56.7488,56.7488,2544.0
2017-08-24 14:50:00,64.34,64.35,64.34,64.35,4836.0,56.7488,56.7576,56.7488,56.7576,4836.0
2017-08-24 14:55:00,64.35,64.36,64.33,64.35,3712.0,56.7576,56.7665,56.74,56.7576,3712.0
2017-08-24 15:00:00,64.35,64.36,64.32,64.32,2701.0,56.7576,56.7665,56.7312,56.7312,2701.0
2017-08-24 15:05:00,64.33,64.34,64.31,64.31,7384.0,56.74,56.7488,56.7224,56.7224,7384.0
2017-08-24 15:10:00,64.31,64.31,64.29,64.29,5452.0,56.7224,56.7224,56.7047,56.7047,5452.0
2017-08-24 15:15:00,64.3,64.31,64.3,64.31,4069.0,56.7135,56.7224,56.7135,56.7224,4069.0
2017-08-24 15:20:00,64.3,64.3,64.26,64.28,12594.0,56.7135,56.7135,56.6783,56.6959,12594.0
2017-08-24 15:25:00,64.28,64.29,64.27,64.27,3320.0,56.6959,56.7047,56.6871,56.6871,3320.0
2017-08-24 15:30:00,64.28,64.28,64.23,64.23,10609.0,56.6959,56.6959,56.6518,56.6518,10609.0
2017-08-24 15:35:00,64.22,64.24,64.21,64.23,21547.0,56.643,56.6606,56.6342,56.6518,21547.0
2017-08-24 15:40:00,64.23,64.25,64.16,64.18,13966.0,56.6518,56.6694,56.5901,56.6077,13966.0
2017-08-24 15:45:00,64.17,64.19,64.13,64.13,19519.0,56.5989,56.6165,56.5636,56.5636,19519.0
2017-08-24 15:50:00,64.13,64.15,64.11,64.14,23148.0,56.5636,56.5812,56.546,56.5724,23148.0
2017-08-24 15:55:00,64.13,64.16,64.12,64.15,63639.0,56.5636,56.5901,56.5548,56.5812,63639.0
2017-08-25 09:30:00,64.27,64.51,64.27,64.44,12780.0,56.6871,56.8988,56.6871,56.837,12780.0
2017-08-25 09:35:00,64.41,64.56,64.41,64.51,4823.0,56.8106,56.9429,56.8106,56.8988,4823.0
2017-08-25 09:40:00,64.55,64.57,64.46,64.46,4934.0,56.9341,56.9517,56.8547,56.8547,4934.0
2017-08-25 09:45:00,64.46,64.5,64.43,64.45,3601.0,56.8547,56.89,56.8282,56.8459,3601.0
2017-08-25 09:50:00,64.44,64.53,64.41,64.52,4471.0,56.837,56.9164,56.8106,56.9076,4471.0
2017-08-25 09:55:00,64.52,64.55,64.48,64.48,2969.0,56.9076,56.9341,56.8723,56.8723,2969.0
2017-08-25 10:00:00,64.47,64.57,64.47,64.54,11643.0,56.8635,56.9517,56.8635,56.9252,11643.0
2017-08-25 10:05:00,64.5,64.56,64.5,64.5,4304.0,56.89,56.9429,56.89,56.89,4304.0
2017-08-25 10:10:00,64.49,64.53,64.49,64.52,2000.0,56.8811,56.9164,56.8811,56.9076,2000.0
2017-08-25 10:15:00,64.54,64.54,64.45,64.48,5586.0,56.9252,56.9252,56.8459,56.8723,5586.0
2017-08-25 10:20:00,64.5,64.54,64.5,64.51,2869.0,56.89,56.9252,56.89,56.8988,2869.0
2017-08-25 10:25:00,64.52,64.58,64.52,64.57,2110.0,56.9076,56.9605,56.9076,56.9517,2110.0
2017-08-25 10:30:00,64.58,64.58,64.49,64.49,3982.0,56.9605,56.9605,56.8811,56.8811,3982.0
2017-08-25 10:35:00,64.51,64.53,64.5,64.53,2401.0,56.8988,56.9164,56.89,56.9164,2401.0
2017-08-25 10:40:00,64.53,64.54,64.5,64.5,4098.0,56.9164,56.9252,56.89,56.89,4098.0
2017-08-25 10:45:00,64.52,64.52,64.41,64.43,57374.0,56.9076,56.9076,56.8106,56.8282,57374.0
2017-08-25 10:50:00,64.44,64.47,64.38,64.41,25652.0,56.837,56.8635,56.7841,56.8106,25652.0
2017-08-25 10:55:00,64.4,64.42,64.34,64.35,27971.0,56.8018,56.8194,56.7488,56.7576,27971.0
2017-08-25 11:00:00,64.37,64.39,64.26,64.26,31209.0,56.7753,56.7929,56.6783,56.6783,31209.0
2017-08-25 11:05:00,64.24,64.29,64.21,64.27,50816.0,56.6606,56.7047,56.6342,56.6871,50816.0
2017-08-25 11:10:00,64.26,64.29,64.22,64.23,67983.0,56.6783,56.7047,56.643,56.6518,67983.0
2017-08-25 11:15:00,64.23,64.27,64.14,64.19,77338.0,56.6518,56.6871,56.5724,56.6165,77338.0
2017-08-25 11:20:00,64.16,64.23,64.1,64.14,57265.0,56.5901,56.6518,56.5371,56.5724,57265.0
2017-08-25 11:25:00,64.15,64.18,64.11,64.12,60394.0,56.5812,56.6077,56.546,56.5548,60394.0
2017-08-25 11:30:00,64.13,64.34,64.11,64.3,64599.0,56.5636,56.7488,56.546,56.7135,64599.0
2017-08-25 11:35:00,64.31,64.38,64.3,64.38,5830.0,56.7224,56.7841,56.7135,56.7841,5830.0
2017-08-25 11:40:00,64.38,64.49,64.38,64.43,8570.0,56.7841,56.8811,56.7841,56.8282,8570.0
2017-08-25 11:45:00,64.45,64.45,64.4,64.45,3674.0,56.8459,56.8459,56.8018,56.8459,3674.0
2017-08-25 11:50:00,64.46,64.5,64.43,64.48,4399.0,56.8547,56.89,56.8282,56.8723,4399.0
2017-08-25 11:55:00,64.45,64.48,64.43,64.46,5904.0,56.8459,56.8723,56.8282,56.8547,5904.0
2017-08-25 12:00:00,64.46,64.49,64.46,64.47,2900.0,56.8547,56.8811,56.8547,56.8635,2900.0
2017-08-25 12:05:00,64.49,64.53,64.48,64.51,4592.0,56.8811,56.9164,56.8723,56.8988,4592.0
2017-08-25 12:10:00,64.51,64.55,64.51,64.54,3102.0,56.8988,56.9341,56.8988,56.9252,3102.0
2017-08-25 12:15:00,64.55,64.55,64.48,64.49,6800.0,56.9341,56.9341,56.8723,56.8811,6800.0
2017-08-25 12:20:00,64.47,64.51,64.46,64.5,4000.0,56.8635,56.8988,56.8547,56.89,4000.0
2017-08-25 12:25:00,64.49,64.52,64.48,64.51,1657.0,56.8811,56.9076,56.8723,56.8988,1657.0
2017-08-25 12:30:00,64.5,64.53,64.5,64.51,2887.0,56.89,56.9164,56.89,56.8988,2887.0
2017-08-25 12:35:00,64.49,64.53,64.47,64.48,3609.0,56.8811,56.9164,56.8635,56.8723,3609.0
2017-08-25 12:40:00,64.49,64.52,64.46,64.47,3072.0,56.8811,56.9076,56.8547,56.8635,3072.0
2017-08-25 12:45:00,64.47,64.49,64.47,64.49,1609.0,56.8635,56.8811,56.8635,56.8811,1609.0
2017-08-25 12:50:00,64.48,64.52,64.48,64.52,1800.0,56.8723,56.9076,56.8723,56.9076,1800.0
2017-08-25 12:55:00,64.51,64.51,64.5,64.51,2500.0,56.8988,56.8988,56.89,56.8988,2500.0
2017-08-25 13:00:00,64.51,64.53,64.51,64.52,3516.0,56.8988,56.9164,56.8988,56.9076,3516.0
2017-08-25 13:05:00,64.52,64.56,64.51,64.55,3100.0,56.9076,56.9429,56.8988,56.9341,3100.0
2017-08-25 13:10:00,64.55,64.55,64.52,64.54,2247.0,56.9341,56.9341,56.9076,56.9252,2247.0
2017-08-25 13:15:00,64.54,64.54,64.52,64.52,1000.0,56.9252,56.9252,56.9076,56.9076,1000.0
2017-08-25 13:20:00,64.52,64.52,64.5,64.51,1650.0,56.9076,56.9076,56.89,56.8988,1650.0
2017-08-25 13:25:00,64.51,64.52,64.51,64.51,1700.0,56.8988,56.9076,56.8988,56.8988,1700.0
2017-08-25 13:30:00,64.52,64.53,64.51,64.52,2844.0,56.9076,56.9164,56.8988,56.9076,2844.0
2017-08-25 13:35:00,64.51,64.51,64.48,64.5,5823.0,56.8988,56.8988,56.8723,56.89,5823.0
2017-08-25 13:40:00,64.5,64.5,64.48,64.49,4499.0,56.89,56.89,56.8723,56.8811,4499.0
2017-08-25 13:45:00,64.49,64.5,64.48,64.48,2250.0,56.8811,56.89,56.8723,56.8723,2250.0
2017-08-25 13:50:00,64.48,64.49,64.48,64.48,400.0,56.8723,56.8811,56.8723,56.8723,400.0
2017-08-25 13:55:00,64.48,64.48,64.46,64.48,4412.0,56.8723,56.8723,56.8547,56.8723,4412.0
2017-08-25 14:00:00,64.48,64.49,64.45,64.46,2420.0,56.8723,56.8811,56.8459,56.8547,2420.0
2017-08-25 14:05:00,64.47,64.49,64.47,64.47,2467.0,56.8635,56.8811,56.8635,56.8635,2467.0
2017-08-25 14:10:00,64.48,64.49,64.47,64.47,4345.0,56.8723,56.8811,56.8635,56.8635,4345.0
2017-08-25 14:15:00,64.48,64.48,64.45,64.45,2125.0,56.8723,56.8723,56.8459,56.8459,2125.0
2017-08-25 14:20:00,64.46,64.46,64.45,64.46,1650.0,56.8547,56.8547,56.8459,56.8547,1650.0
2017-08-25 14:25:00,64.45,64.46,64.44,64.46,2400.0,56.8459,56.8547,56.837,56.8547,2400.0
2017-08-25 14:30:00,64.47,64.47,64.45,64.45,1419.0,56.8635,56.8635,56.8459,56.8459,1419.0
2017-08-25 14:35:00,64.45,64.48,64.45,64.48,3742.0,56.8459,56.8723,56.8459,56.8723,3742.0
2017-08-25 14:40:00,64.48,64.5,64.48,64.49,1200.0,56.8723,56.89,56.8723,56.8811,1200.0
2017-08-25 14:45:00,64.49,64.49,64.48,64.48,3970.0,56.8811,56.8811,56.8723,56.8723,3970.0
2017-08-25 14:50:00,64.48,64.51,64.48,64.51,3077.0,56.8723,56.8988,56.8723,56.8988,3077.0
2017-08-25 14:55:00,64.51,64.51,64.49,64.51,4180.0,56.8988,56.8988,56.8811,56.8988,4180.0
2017-08-25 15:00:00,64.51,64.52,64.47,64.48,5606.0,56.8988,56.9076,56.8635,56.8723,5606.0
2017-08-25 15:05:00,64.47,64.51,64.47,64.5,5610.0,56.8635,56.8988,56.8635,56.89,5610.0
2017-08-25 15:10:00,64.5,64.54,64.49,64.51,15387.0,56.89,56.9252,56.8811,56.8988,15387.0
2017-08-25 15:15:00,64.51,64.52,64.5,64.51,5752.0,56.8988,56.9076,56.89,56.8988,5752.0
2017-08-25 15:20:00,64.5,64.51,64.49,64.5,7265.0,56.89,56.8988,56.8811,56.89,7265.0
2017-08-25 15:25:00,64.49,64.49,64.46,64.48,4258.0,56.8811,56.8811,56.8547,56.8723,4258.0
2017-08-25 15:30:00,64.49,64.49,64.45,64.45,7768.0,56.8811,56.8811,56.8459,56.8459,7768.0
2017-08-25 15:35:00,64.46,64.47,64.44,64.46,6098.0,56.8547,56.8635,56.837,56.8547,6098.0
2017-08-25 15:40:00,64.46,64.48,64.43,64.43,11949.0,56.8547,56.8723,56.8282,56.8282,11949.0
2017-08-25 15:45:00,64.42,64.43,64.4,64.4,9247.0,56.8194,56.8282,56.8018,56.8018,9247.0
2017-08-25 15:50:00,64.41,64.44,64.39,64.44,13424.0,56.8106,56.837,56.7929,56.837,13424.0
2017-08-25 15:55:00,64.44,64.44,64.35,64.38,34327.0,56.837,56.837,56.7576,56.7841,34327.0
2017-08-28 09:30:00,64.49,64.64,64.41,64.57,11882.0,56.8811,57.0134,56.8106,56.9517,11882.0
2017-08-28 09:35:00,64.64,64.64,64.44,64.49,5300.0,57.0134,57.0134,56.837,56.8811,5300.0
2017-08-28 09:40:00,64.45,64.47,64.43,64.43,1500.0,56.8459,56.8635,56.8282,56.8282,1500.0
2017-08-28 09:45:00,64.4,64.44,64.36,64.36,4227.0,56.8018,56.837,56.7665,56.7665,4227.0
2017-08-28 09:50:00,64.36,64.42,64.36,64.41,3300.0,56.7665,56.8194,56.7665,56.8106,3300.0
2017-08-28 09:55:00,64.42,64.44,64.37,64.38,2387.0,56.8194,56.837,56.7753,56.7841,2387.0
2017-08-28 10:00:00,64.43,64.43,64.29,64.34,5100.0,56.8282,56.8282,56.7047,56.7488,5100.0
2017-08-28 10:05:00,64.34,64.41,64.34,64.41,2500.0,56.7488,56.8106,56.7488,56.8106,2500.0
2017-08-28 10:10:00,64.41,64.41,64.36,64.37,5696.0,56.8106,56.8106,56.7665,56.7753,5696.0
2017-08-28 10:15:00,64.38,64.4,64.35,64.38,1600.0,56.7841,56.8018,56.7576,56.7841,1600.0
2017-08-28 10:20:00,64.37,64.4,64.37,64.4,1800.0,56.7753,56.8018,56.7753,56.8018,1800.0
2017-08-28 10:25:00,64.39,64.4,64.31,64.31,2400.0,56.7929,56.8018,56.7224,56.7224,2400.0
2017-08-28 10:30:00,64.31,64.35,64.28,64.34,5000.0,56.7224,56.7576,56.6959,56.7488,5000.0
2017-08-28 10:35:00,64.34,64.39,64.33,64.37,2713.0,56.7488,56.7929,56.74,56.7753,2713.0
2017-08-28 10:40:00,64.34,64.46,64.34,64.42,18711.0,56.7488,56.8547,56.7488,56.8194,18711.0
2017-08-28 10:45:00,64.4,64.43,64.3,64.3,7829.0,56.8018,56.8282,56.7135,56.7135,7829.0
2017-08-28 10:50:00,64.32,64.32,64.27,64.3,6583.0,56.7312,56.7312,56.6871,56.7135,6583.0
2017-08-28 10:55:00,64.29,64.32,64.28,64.3,5084.0,56.7047,56.7312,56.6959,56.7135,5084.0
2017-08-28 11:00:00,64.29,64.4,64.29,64.39,15856.0,56.7047,56.8018,56.7047,56.7929,15856.0
2017-08-28 11:05:00,64.4,64.4,64.35,64.37,7432.0,56.8018,56.8018,56.7576,56.7753,7432.0
2017-08-28 11:10:00,64.37,64.37,64.31,64.36,2733.0,56.7753,56.7753,56.7224,56.7665,2733.0
2017-08-28 11:15:00,64.33,64.36,64.23,64.27,13691.0,56.74,56.7665,56.6518,56.6871,13691.0
2017-08-28 11:20:00,64.27,64.3,64.23,64.25,3600.0,56.6871,56.7135,56.6518,56.6694,3600.0
2017-08-28 11:25:00,64.25,64.26,64.2,64.22,7059.0,56.6694,56.6783,56.6253,56.643,7059.0
2017-08-28 11:30:00,64.2,64.2,64.15,64.17,7900.0,56.6253,56.6253,56.5812,56.5989,7900.0
2017-08-28 11:35:00,64.17,64.28,64.16,64.17,24457.0,56.5989,56.6959,56.5901,56.5989,24457.0
2017-08-28 11:40:00,64.16,64.18,64.05,64.05,19386.0,56.5901,56.6077,56.493,56.493,19386.0
2017-08-28 11:45:00,64.09,64.12,64.07,64.12,7950.0,56.5283,56.5548,56.5107,56.5548,7950.0
2017-08-28 11:50:00,64.13,64.21,64.11,64.17,3399.0,56.5636,56.6342,56.546,56.5989,3399.0
2017-08-28 11:55:00,64.16,64.16,64.11,64.13,2219.0,56.5901,56.5901,56.546,56.5636,2219.0
2017-08-28 12:00:00,64.11,64.13,64.11,64.11,600.0,56.546,56.5636,56.546,56.546,600.0
2017-08-28 12:05:00,64.09,64.13,64.09,64.12,4755.0,56.5283,56.5636,56.5283,56.5548,4755.0
2017-08-28 12:10:00,64.1,64.14,64.1,64.11,500.0,56.5371,56.5724,56.5371,56.546,500.0
2017-08-28 12:15:00,64.11,64.14,64.11,64.12,1300.0,56.546,56.5724,56.546,56.5548,1300.0
2017-08-28 12:20:00,64.13,64.13,64.05,64.06,2856.0,56.5636,56.5636,56.493,56.5019,2856.0
2017-08-28 12:25:00,64.05,64.08,64.05,64.08,2800.0,56.493,56.5195,56.493,56.5195,2800.0
2017-08-28 12:30:00,64.07,64.1,64.07,64.08,4228.0,56.5107,56.5371,56.5107,56.5195,4228.0
2017-08-28 12:35:00,64.08,64.08,64.08,64.08,400.0,56.5195,56.5195,56.5195,56.5195,400.0
2017-08-28 12:40:00,64.1,64.11,64.08,64.11,2602.0,56.5371,56.546,56.5195,56.546,2602.0
2017-08-28 12:45:00,64.11,64.14,64.11,64.14,761.0,56.546,56.5724,56.546,56.5724,761.0
2017-08-28 12:50:00,64.12,64.15,64.12,64.15,2127.0,56.5548,56.5812,56.5548,56.5812,2127.0
2017-08-28 12:55:00,64.15,64.15,64.13,64.13,3026.0,56.5812,56.5812,56.5636,56.5636,3026.0
2017-08-28 13:00:00,64.14,64.14,64.12,64.13,3965.0,56.5724,56.5724,56.5548,56.5636,3965.0
2017-08-28 13:05:00,64.12,64.14,64.12,64.12,1509.0,56.5548,56.5724,56.5548,56.5548,1509.0
2017-08-28 13:10:00,64.13,64.14,64.12,64.13,3631.0,56.5636,56.5724,56.5548,56.5636,3631.0
2017-08-28 13:15:00,64.13,64.15,64.12,64.15,3116.0,56.5636,56.5812,56.5548,56.5812,3116.0
2017-08-28 13:20:00,64.15,64.17,64.15,64.17,2433.0,56.5812,56.5989,56.5812,56.5989,2433.0
2017-08-28 13:25:00,64.17,64.17,64.17,64.17,200.0,56.5989,56.5989,56.5989,56.5989,200.0
2017-08-28 13:30:00,64.19,64.19,64.17,64.17,735.0,56.6165,56.6165,56.5989,56.5989,735.0
2017-08-28 13:35:00,64.17,64.17,64.14,64.14,1814.0,56.5989,56.5989,56.5724,56.5724,1814.0
2017-08-28 13:40:00,64.13,64.13,64.11,64.12,2785.0,56.5636,56.5636,56.546,56.5548,2785.0
2017-08-28 13:45:00,64.12,64.14,64.11,64.14,2173.0,56.5548,56.5724,56.546,56.5724,2173.0
2017-08-28 13:50:00,64.13,64.19,64.13,64.18,3518.0,56.5636,56.6165,56.5636,56.6077,3518.0
2017-08-28 13:55:00,64.18,64.21,64.16,64.2,3682.0,56.6077,56.6342,56.5901,56.6253,3682.0
2017-08-28 14:00:00,64.21,64.22,64.2,64.22,2046.0,56.6342,56.643,56.6253,56.643,2046.0
2017-08-28 14:05:00,64.23,64.23,64.21,64.22,1671.0,56.6518,56.6518,56.6342,56.643,1671.0
2017-08-28 14:10:00,64.21,64.23,64.2,64.21,1300.0,56.6342,56.6518,56.6253,56.6342,1300.0
2017-08-28 14:15:00,64.23,64.23,64.18,64.18,1719.0,56.6518,56.6518,56.6077,56.6077,1719.0
2017-08-28 14:20:00,64.19,64.33,64.19,64.31,4584.0,56.6165,56.74,56.6165,56.7224,4584.0
2017-08-28 14:25:00,64.3,64.32,64.29,64.3,1355.0,56.7135,56.7312,56.7047,56.7135,1355.0
2017-08-28 14:30:00,64.3,64.3,64.27,64.29,2103.0,56.7135,56.7135,56.6871,56.7047,2103.0
2017-08-28 14:35:00,64.3,64.34,64.3,64.34,2300.0,56.7135,56.7488,56.7135,56.7488,2300.0
2017-08-28 14:40:00,64.33,64.37,64.32,64.37,9889.0,56.74,56.7753,56.7312,56.7753,9889.0
2017-08-28 14:45:00,64.38,64.41,64.36,64.4,8720.0,56.7841,56.8106,56.7665,56.8018,8720.0
2017-08-28 14:50:00,64.4,64.42,64.39,64.4,5178.0,56.8018,56.8194,56.7929,56.8018,5178.0
2017-08-28 14:55:00,64.39,64.5,64.39,64.5,3730.0,56.7929,56.89,56.7929,56.89,3730.0
2017-08-28 15:00:00,64.49,64.49,64.42,64.42,2965.0,56.8811,56.8811,56.8194,56.8194,2965.0
2017-08-28 15:05:00,64.42,64.43,64.36,64.38,4574.0,56.8194,56.8282,56.7665,56.7841,4574.0
2017-08-28 15:10:00,64.37,64.39,64.37,64.37,3703.0,56.7753,56.7929,56.7753,56.7753,3703.0
2017-08-28 15:15:00,64.38,64.41,64.38,64.41,1300.0,56.7841,56.8106,56.7841,56.8106,1300.0
2017-08-28 15:20:00,64.4,64.4,64.38,64.4,5993.0,56.8018,56.8018,56.7841,56.8018,5993.0
2017-08-28 15:25:00,64.4,64.41,64.39,64.41,5324.0,56.8018,56.8106,56.7929,56.8106,5324.0
2017-08-28 15:30:00,64.41,64.42,64.39,64.41,6691.0,56.8106,56.8194,56.7929,56.8106,6691.0
2017-08-28 15:35:00,64.41,64.41,64.39,64.4,7454.0,56.8106,56.8106,56.7929,56.8018,7454.0
2017-08-28 15:40:00,64.39,64.42,64.38,64.41,10051.0,56.7929,56.8194,56.7841,56.8106,10051.0
2017-08-28 15:45:00,64.41,64.42,64.37,64.37,7828.0,56.8106,56.8194,56.7753,56.7753,7828.0
2017-08-28 15:50:00,64.38,64.4,64.35,64.36,8620.0,56.7841,56.8018,56.7576,56.7665,8620.0
2017-08-28 15:55:00,64.37,64.41,64.36,64.39,14525.0,56.7753,56.8106,56.7665,56.7929,14525.0
2017-08-29 09:30:00,64.31,64.61,64.25,64.61,11971.0,56.7224,56.987,56.6694,56.987,11971.0
2017-08-29 09:35:00,64.6,64.6,64.42,64.43,4166.0,56.9782,56.9782,56.8194,56.8282,4166.0
2017-08-29 09:40:00,64.47,64.52,64.47,64.47,4400.0,56.8635,56.9076,56.8635,56.8635,4400.0
2017-08-29 09:45:00,64.51,64.61,64.5,64.6,14353.0,56.8988,56.987,56.89,56.9782,14353.0
2017-08-29 09:50:00,64.56,64.62,64.54,64.62,5940.0,56.9429,56.9958,56.9252,56.9958,5940.0
2017-08-29 09:55:00,64.66,64.68,64.64,64.65,1800.0,57.0311,57.0487,57.0134,57.0223,1800.0
2017-08-29 10:00:00,64.67,64.69,64.61,64.69,8067.0,57.0399,57.0575,56.987,57.0575,8067.0
2017-08-29 10:05:00,64.67,64.72,64.65,64.69,3073.0,57.0399,57.084,57.0223,57.0575,3073.0
2017-08-29 10:10:00,64.67,64.68,64.61,64.63,2895.0,57.0399,57.0487,56.987,57.0046,2895.0
2017-08-29 10:15:00,64.66,64.66,64.59,64.61,2105.0,57.0311,57.0311,56.9693,56.987,2105.0
2017-08-29 10:20:00,64.61,64.65,64.59,64.62,2300.0,56.987,57.0223,56.9693,56.9958,2300.0
2017-08-29 10:25:00,64.6,64.64,64.59,64.64,2581.0,56.9782,57.0134,56.9693,57.0134,2581.0
2017-08-29 10:30:00,64.65,64.66,64.62,64.62,3096.0,57.0223,57.0311,56.9958,56.9958,3096.0
2017-08-29 10:35:00,64.63,64.64,64.61,64.63,2432.0,57.0046,57.0134,56.987,57.0046,2432.0
2017-08-29 10:40:00,64.62,64.76,64.62,64.71,7869.0,56.9958,57.1193,56.9958,57.0752,7869.0
2017-08-29 10:45:00,64.72,64.72,64.68,64.68,3100.0,57.084,57.084,57.0487,57.0487,3100.0
2017-08-29 10:50:00,64.69,64.74,64.69,64.74,3339.0,57.0575,57.1016,57.0575,57.1016,3339.0
2017-08-29 10:55:00,64.74,64.74,64.66,64.67,4453.0,57.1016,57.1016,57.0311,57.0399,4453.0
2017-08-29 11:00:00,64.67,64.67,64.61,64.63,3075.0,57.0399,57.0399,56.987,57.0046,3075.0
2017-08-29 11:05:00,64.63,64.63,64.6,64.62,1900.0,57.0046,57.0046,56.9782,56.9958,1900.0
2017-08-29 11:10:00,64.63,64.64,64.61,64.63,2137.0,57.0046,57.0134,56.987,57.0046,2137.0
2017-08-29 11:15:00,64.63,64.63,64.59,64.62,3592.0,57.0046,57.0046,56.9693,56.9958,3592.0
2017-08-29 11:20:00,64.63,64.64,64.61,64.61,2212.0,57.0046,57.0134,56.987,56.987,2212.0
2017-08-29 11:25:00,64.62,64.64,64.61,64.61,3164.0,56.9958,57.0134,56.987,56.987,3164.0
2017-08-29 11:30:00,64.62,64.64,64.62,64.62,4100.0,56.9958,57.0134,56.9958,56.9958,4100.0
2017-08-29 11:35:00,64.62,64.65,64.61,64.65,5300.0,56.9958,57.0223,56.987,57.0223,5300.0
2017-08-29 11:40:00,64.65,64.72,64.64,64.71,4200.0,57.0223,57.084,57.0134,57.0752,4200.0
2017-08-29 11:45:00,64.71,64.74,64.69,64.69,6321.0,57.0752,57.1016,57.0575,57.0575,6321.0
2017-08-29 11:50:00,64.69,64.74,64.69,64.72,3741.0,57.0575,57.1016,57.0575,57.084,3741.0
2017-08-29 11:55:00,64.72,64.74,64.71,64.73,3101.0,57.084,57.1016,57.0752,57.0928,3101.0
2017-08-29 12:00:00,64.74,64.75,64.73,64.73,2000.0,57.1016,57.1105,57.0928,57.0928,2000.0
2017-08-29 12:05:00,64.73,64.78,64.72,64.78,5929.0,57.0928,57.1369,57.084,57.1369,5929.0
2017-08-29 12:10:00,64.79,64.83,64.78,64.8,5357.0,57.1457,57.181,57.1369,57.1546,5357.0
2017-08-29 12:15:00,64.8,64.83,64.8,64.83,934.0,57.1546,57.181,57.1546,57.181,934.0
2017-08-29 12:20:00,64.83,64.86,64.83,64.86,2104.0,57.181,57.2075,57.181,57.2075,2104.0
2017-08-29 12:25:00,64.85,64.86,64.85,64.85,8620.0,57.1987,57.2075,57.1987,57.1987,8620.0
2017-08-29 12:30:00,64.85,64.9,64.85,64.89,6331.0,57.1987,57.2428,57.1987,57.2339,6331.0
2017-08-29 12:35:00,64.89,64.91,64.88,64.9,7275.0,57.2339,57.2516,57.2251,57.2428,7275.0
2017-08-29 12:40:00,64.91,64.92,64.89,64.9,8177.0,57.2516,57.2604,57.2339,57.2428,8177.0
2017-08-29 12:45:00,64.9,64.93,64.89,64.92,2511.0,57.2428,57.2692,57.2339,57.2604,2511.0
2017-08-29 12:50:00,64.92,64.93,64.9,64.92,7917.0,57.2604,57.2692,57.2428,57.2604,7917.0
2017-08-29 12:55:00,64.93,64.95,64.92,64.94,6670.0,57.2692,57.2869,57.2604,57.278,6670.0
2017-08-29 13:00:00,64.94,64.95,64.93,64.95,3390.0,57.278,57.2869,57.2692,57.2869,3390.0
2017-08-29 13:05:00,64.94,64.96,64.94,64.95,5375.0,57.278,57.2957,57.278,57.2869,5375.0
2017-08-29 13:10:00,64.95,64.96,64.92,64.93,5027.0,57.2869,57.2957,57.2604,57.2692,5027.0
2017-08-29 13:15:00,64.93,64.94,64.92,64.92,1751.0,57.2692,57.278,57.2604,57.2604,1751.0
2017-08-29 13:20:00,64.92,64.94,64.92,64.94,3048.0,57.2604,57.278,57.2604,57.278,3048.0
2017-08-29 13:25:00,64.94,64.97,64.93,64.97,6583.0,57.278,57.3045,57.2692,57.3045,6583.0
2017-08-29 13:30:00,64.97,64.98,64.95,64.95,2500.0,57.3045,57.3133,57.2869,57.2869,2500.0
2017-08-29 13:35:00,64.95,64.99,64.95,64.99,9778.0,57.2869,57.3221,57.2869,57.3221,9778.0
2017-08-29 13:40:00,65.0,65.0,64.98,65.0,5900.0,57.331,57.331,57.3133,57.331,5900.0
2017-08-29 13:45:00,65.01,65.01,64.98,65.0,4981.0,57.3398,57.3398,57.3133,57.331,4981.0
2017-08-29 13:50:00,64.99,65.0,64.94,64.96,3539.0,57.3221,57.331,57.278,57.2957,3539.0
2017-08-29 13:55:00,64.96,64.96,64.95,64.96,2482.0,57.2957,57.2957,57.2869,57.2957,2482.0
2017-08-29 14:00:00,64.96,64.96,64.88,64.9,4078.0,57.2957,57.2957,57.2251,57.2428,4078.0
2017-08-29 14:05:00,64.9,64.92,64.88,64.88,1550.0,57.2428,57.2604,57.2251,57.2251,1550.0
2017-08-29 14:10:00,64.88,64.92,64.87,64.9,3142.0,57.2251,57.2604,57.2163,57.2428,3142.0
2017-08-29 14:15:00,64.91,64.91,64.86,64.88,4987.0,57.2516,57.2516,57.2075,57.2251,4987.0
2017-08-29 14:20:00,64.87,64.89,64.78,64.78,8475.0,57.2163,57.2339,57.1369,57.1369,8475.0
2017-08-29 14:25:00,64.79,64.82,64.76,64.81,4252.0,57.1457,57.1722,57.1193,57.1634,4252.0
2017-08-29 14:30:00,64.81,64.82,64.8,64.82,1683.0,57.1634,57.1722,57.1546,57.1722,1683.0
2017-08-29 14:35:00,64.81,64.84,64.81,64.83,3522.0,57.1634,57.1898,57.1634,57.181,3522.0
2017-08-29 14:40:00,64.85,64.85,64.82,64.83,4566.0,57.1987,57.1987,57.1722,57.181,4566.0
2017-08-29 14:45:00,64.83,64.9,64.82,64.86,6754.0,57.181,57.2428,57.1722,57.2075,6754.0
2017-08-29 14:50:00,64.89,64.91,64.86,64.9,4209.0,57.2339,57.2516,57.2075,57.2428,4209.0
2017-08-29 14:55:00,64.91,64.91,64.88,64.91,4524.0,57.2516,57.2516,57.2251,57.2516,4524.0
2017-08-29 15:00:00,64.91,64.91,64.86,64.89,5890.0,57.2516,57.2516,57.2075,57.2339,5890.0
2017-08-29 15:05:00,64.89,64.99,64.88,64.95,12407.0,57.2339,57.3221,57.2251,57.2869,12407.0
2017-08-29 15:10:00,64.95,64.98,64.94,64.96,7939.0,57.2869,57.3133,57.278,57.2957,7939.0
2017-08-29 15:15:00,64.97,65.0,64.97,64.99,8170.0,57.3045,57.331,57.3045,57.3221,8170.0
2017-08-29 15:20:00,64.96,65.0,64.96,64.97,5499.0,57.2957,57.331,57.2957,57.3045,5499.0
2017-08-29 15:25:00,64.98,64.99,64.97,64.98,3700.0,57.3133,57.3221,57.3045,57.3133,3700.0
2017-08-29 15:30:00,64.97,64.99,64.95,64.95,10602.0,57.3045,57.3221,57.2869,57.2869,10602.0
2017-08-29 15:35:00,64.95,64.95,64.89,64.89,11424.0,57.2869,57.2869,57.2339,57.2339,11424.0
2017-08-29 15:40:00,64.89,64.92,64.89,64.91,16824.0,57.2339,57.2604,57.2339,57.2516,16824.0
2017-08-29 15:45:00,64.91,64.93,64.87,64.88,24916.0,57.2516,57.2692,57.2163,57.2251,24916.0
2017-08-29 15:50:00,64.87,64.87,64.82,64.82,24370.0,57.2163,57.2163,57.1722,57.1722,24370.0
2017-08-29 15:55:00,64.83,64.89,64.81,64.86,49424.0,57.181,57.2339,57.1634,57.2075,49424.0
2017-08-30 09:30:00,64.83,64.97,64.73,64.89,16643.0,57.181,57.3045,57.0928,57.2339,16643.0
2017-08-30 09:35:00,64.89,64.89,64.75,64.75,5391.0,57.2339,57.2339,57.1105,57.1105,5391.0
2017-08-30 09:40:00,64.77,64.81,64.74,64.75,4981.0,57.1281,57.1634,57.1016,57.1105,4981.0
2017-08-30 09:45:00,64.73,64.81,64.73,64.78,3994.0,57.0928,57.1634,57.0928,57.1369,3994.0
2017-08-30 09:50:00,64.81,64.82,64.73,64.76,2910.0,57.1634,57.1722,57.0928,57.1193,2910.0
2017-08-30 09:55:00,64.76,64.77,64.71,64.77,4793.0,57.1193,57.1281,57.0752,57.1281,4793.0
2017-08-30 10:00:00,64.77,64.77,64.72,64.74,5689.0,57.1281,57.1281,57.084,57.1016,5689.0
2017-08-30 10:05:00,64.73,64.79,64.73,64.76,8239.0,57.0928,57.1457,57.0928,57.1193,8239.0
2017-08-30 10:10:00,64.75,64.78,64.73,64.73,3742.0,57.1105,57.1369,57.0928,57.0928,3742.0
2017-08-30 10:15:00,64.73,64.76,64.73,64.73,7200.0,57.0928,57.1193,57.0928,57.0928,7200.0
2017-08-30 10:20:00,64.74,64.77,64.73,64.75,5294.0,57.1016,57.1281,57.0928,57.1105,5294.0
2017-08-30 10:25:00,64.76,64.76,64.72,64.75,3553.0,57.1193,57.1193,57.084,57.1105,3553.0
2017-08-30 10:30:00,64.74,64.79,64.74,64.76,2600.0,57.1016,57.1457,57.1016,57.1193,2600.0
2017-08-30 10:35:00,64.77,64.79,64.74,64.76,4420.0,57.1281,57.1457,57.1016,57.1193,4420.0
2017-08-30 10:40:00,64.77,64.79,64.75,64.78,4145.0,57.1281,57.1457,57.1105,57.1369,4145.0
2017-08-30 10:45:00,64.78,64.81,64.75,64.81,7094.0,57.1369,57.1634,57.1105,57.1634,7094.0
2017-08-30 10:50:00,64.81,64.82,64.8,64.81,3308.0,57.1634,57.1722,57.1546,57.1634,3308.0
2017-08-30 10:55:00,64.81,64.84,64.81,64.83,6445.0,57.1634,57.1898,57.1634,57.181,6445.0
2017-08-30 11:00:00,64.82,64.82,64.75,64.81,10082.0,57.1722,57.1722,57.1105,57.1634,10082.0
2017-08-30 11:05:00,64.81,64.9,64.81,64.9,11111.0,57.1634,57.2428,57.1634,57.2428,11111.0
2017-08-30 11:10:00,64.9,64.95,64.89,64.91,7207.0,57.2428,57.2869,57.2339,57.2516,7207.0
2017-08-30 11:15:00,64.93,64.96,64.9,64.96,6700.0,57.2692,57.2957,57.2428,57.2957,6700.0
2017-08-30 11:20:00,64.95,64.96,64.9,64.91,12030.0,57.2869,57.2957,57.2428,57.2516,12030.0
2017-08-30 11:25:00,64.91,64.97,64.86,64.95,5793.0,57.2516,57.3045,57.2075,57.2869,5793.0
2017-08-30 11:30:00,64.95,64.99,64.94,64.97,7710.0,57.2869,57.3221,57.278,57.3045,7710.0
2017-08-30 11:35:00,64.97,64.98,64.94,64.94,4350.0,57.3045,57.3133,57.278,57.278,4350.0
2017-08-30 11:40:00,64.93,64.95,64.91,64.91,2193.0,57.2692,57.2869,57.2516,57.2516,2193.0
2017-08-30 11:45:00,64.92,64.93,64.89,64.89,5770.0,57.2604,57.2692,57.2339,57.2339,5770.0
2017-08-30 11:50:00,64.9,64.91,64.87,64.88,3683.0,57.2428,57.2516,57.2163,57.2251,3683.0
2017-08-30 11:55:00,64.89,64.93,64.89,64.92,1400.0,57.2339,57.2692,57.2339,57.2604,1400.0
2017-08-30 12:00:00,64.92,64.92,64.88,64.91,3152.0,57.2604,57.2604,57.2251,57.2516,3152.0
2017-08-30 12:05:00,64.91,64.94,64.88,64.94,2522.0,57.2516,57.278,57.2251,57.278,2522.0
2017-08-30 12:10:00,64.94,65.0,64.93,64.99,10828.0,57.278,57.331,57.2692,57.3221,10828.0
2017-08-30 12:15:00,64.96,64.96,64.94,64.94,1844.0,57.2957,57.2957,57.278,57.278,1844.0
2017-08-30 12:20:00,64.94,64.94,64.92,64.94,1500.0,57.278,57.278,57.2604,57.278,1500.0
2017-08-30 12:25:00,64.93,64.96,64.93,64.95,1900.0,57.2692,57.2957,57.2692,57.2869,1900.0
2017-08-30 12:30:00,64.95,64.95,64.92,64.93,1627.0,57.2869,57.2869,57.2604,57.2692,1627.0
2017-08-30 12:35:00,64.94,64.94,64.93,64.94,600.0,57.278,57.278,57.2692,57.278,600.0
2017-08-30 12:40:00,64.93,64.95,64.91,64.94,2801.0,57.2692,57.2869,57.2516,57.278,2801.0
2017-08-30 12:45:00,64.93,64.94,64.93,64.94,2121.0,57.2692,57.278,57.2692,57.278,2121.0
2017-08-30 12:50:00,64.94,64.94,64.91,64.91,400.0,57.278,57.278,57.2516,57.2516,400.0
2017-08-30 12:55:00,64.91,64.92,64.89,64.89,1477.0,57.2516,57.2604,57.2339,57.2339,1477.0
2017-08-30 13:00:00,64.89,64.91,64.88,64.89,1300.0,57.2339,57.2516,57.2251,57.2339,1300.0
2017-08-30 13:05:00,64.89,64.89,64.87,64.88,500.0,57.2339,57.2339,57.2163,57.2251,500.0
2017-08-30 13:10:00,64.88,64.94,64.87,64.93,3223.0,57.2251,57.278,57.2163,57.2692,3223.0
2017-08-30 13:15:00,64.92,64.93,64.92,64.92,779.0,57.2604,57.2692,57.2604,57.2604,779.0
2017-08-30 13:20:00,64.93,64.94,64.92,64.93,2228.0,57.2692,57.278,57.2604,57.2692,2228.0
2017-08-30 13:25:00,64.95,64.97,64.93,64.95,2878.0,57.2869,57.3045,57.2692,57.2869,2878.0
2017-08-30 13:30:00,64.96,64.98,64.95,64.97,4637.0,57.2957,57.3133,57.2869,57.3045,4637.0
2017-08-30 13:35:00,64.97,64.99,64.97,64.97,2882.0,57.3045,57.3221,57.3045,57.3045,2882.0
2017-08-30 13:40:00,64.97,65.0,64.97,64.99,3742.0,57.3045,57.331,57.3045,57.3221,3742.0
2017-08-30 13:45:00,65.01,65.01,64.99,64.99,4548.0,57.3398,57.3398,57.3221,57.3221,4548.0
2017-08-30 13:50:00,64.99,65.07,64.99,65.05,11992.0,57.3221,57.3927,57.3221,57.3751,11992.0
2017-08-30 13:55:00,65.07,65.08,65.04,65.06,1724.0,57.3927,57.4015,57.3662,57.3839,1724.0
2017-08-30 14:00:00,65.05,65.06,65.02,65.03,1800.0,57.3751,57.3839,57.3486,57.3574,1800.0
2017-08-30 14:05:00,65.02,65.05,65.02,65.03,4830.0,57.3486,57.3751,57.3486,57.3574,4830.0
2017-08-30 14:10:00,65.03,65.03,65.01,65.02,2848.0,57.3574,57.3574,57.3398,57.3486,2848.0
2017-08-30 14:15:00,65.03,65.04,65.02,65.02,2151.0,57.3574,57.3662,57.3486,57.3486,2151.0
2017-08-30 14:20:00,65.03,65.05,65.03,65.04,1750.0,57.3574,57.3751,57.3574,57.3662,1750.0
2017-08-30 14:25:00,65.03,65.06,65.02,65.05,12263.0,57.3574,57.3839,57.3486,57.3751,12263.0
2017-08-30 14:30:00,65.05,65.06,65.04,65.05,2500.0,57.3751,57.3839,57.3662,57.3751,2500.0
2017-08-30 14:35:00,65.04,65.05,65.03,65.05,2505.0,57.3662,57.3751,57.3574,57.3751,2505.0
2017-08-30 14:40:00,65.05,65.06,65.02,65.02,2537.0,57.3751,57.3839,57.3486,57.3486,2537.0
2017-08-30 14:45:00,65.01,65.05,65.0,65.03,2871.0,57.3398,57.3751,57.331,57.3574,2871.0
2017-08-30 14:50:00,65.04,65.07,65.04,65.07,6036.0,57.3662,57.3927,57.3662,57.3927,6036.0
2017-08-30 14:55:00,65.06,65.07,65.06,65.07,4103.0,57.3839,57.3927,57.3839,57.3927,4103.0
2017-08-30 15:00:00,65.07,65.07,65.05,65.06,10558.0,57.3927,57.3927,57.3751,57.3839,10558.0
2017-08-30 15:05:00,65.05,65.06,65.04,65.05,4335.0,57.3751,57.3839,57.3662,57.3751,4335.0
2017-08-30 15:10:00,65.06,65.06,65.04,65.06,8640.0,57.3839,57.3839,57.3662,57.3839,8640.0
2017-08-30 15:15:00,65.04,65.06,65.04,65.05,3616.0,57.3662,57.3839,57.3662,57.3751,3616.0
2017-08-30 15:20:00,65.05,65.05,65.04,65.05,8567.0,57.3751,57.3751,57.3662,57.3751,8567.0
2017-08-30 15:25:00,65.05,65.05,65.02,65.03,7717.0,57.3751,57.3751,57.3486,57.3574,7717.0
2017-08-30 15:30:00,65.03,65.05,65.03,65.05,18574.0,57.3574,57.3751,57.3574,57.3751,18574.0
2017-08-30 15:35:00,65.05,65.05,65.0,65.0,10687.0,57.3751,57.3751,57.331,57.331,10687.0
2017-08-30 15:40:00,65.0,65.02,64.97,65.02,19280.0,57.331,57.3486,57.3045,57.3486,19280.0
2017-08-30 15:45:00,65.03,65.05,65.02,65.05,15738.0,57.3574,57.3751,57.3486,57.3751,15738.0
2017-08-30 15:50:00,65.05,65.06,65.04,65.05,27461.0,57.3751,57.3839,57.3662,57.3751,27461.0
2017-08-30 15:55:00,65.05,65.09,65.04,65.07,84111.0,57.3751,57.4103,57.3662,57.3927,84111.0
2017-08-31 09:30:00,65.2,65.22,64.98,65.06,9844.0,57.5074,57.525,57.3133,57.3839,9844.0
2017-08-31 09:35:00,65.09,65.24,65.09,65.24,2747.0,57.4103,57.5426,57.4103,57.5426,2747.0
2017-08-31 09:40:00,65.24,65.24,65.17,65.22,4724.0,57.5426,57.5426,57.4809,57.525,4724.0
2017-08-31 09:45:00,65.21,65.21,65.1,65.18,7655.0,57.5162,57.5162,57.4192,57.4897,7655.0
2017-08-31 09:50:00,65.19,65.19,65.11,65.17,1950.0,57.4985,57.4985,57.428,57.4809,1950.0
2017-08-31 09:55:00,65.18,65.18,65.14,65.15,1900.0,57.4897,57.4897,57.4544,57.4633,1900.0
2017-08-31 10:00:00,65.11,65.17,65.05,65.14,9874.0,57.428,57.4809,57.3751,57.4544,9874.0
2017-08-31 10:05:00,65.15,65.16,65.11,65.12,2800.0,57.4633,57.4721,57.428,57.4368,2800.0
2017-08-31 10:10:00,65.12,65.2,65.12,65.2,6357.0,57.4368,57.5074,57.4368,57.5074,6357.0
2017-08-31 10:15:00,65.21,65.21,65.12,65.14,3064.0,57.5162,57.5162,57.4368,57.4544,3064.0
2017-08-31 10:20:00,65.13,65.14,65.1,65.11,2906.0,57.4456,57.4544,57.4192,57.428,2906.0
2017-08-31 10:25:00,65.1,65.12,65.08,65.11,4532.0,57.4192,57.4368,57.4015,57.428,4532.0
2017-08-31 10:30:00,65.1,65.1,65.02,65.03,4505.0,57.4192,57.4192,57.3486,57.3574,4505.0
2017-08-31 10:35:00,65.02,65.03,64.99,65.01,6184.0,57.3486,57.3574,57.3221,57.3398,6184.0
2017-08-31 10:40:00,65.02,65.03,64.99,65.02,2239.0,57.3486,57.3574,57.3221,57.3486,2239.0
2017-08-31 10:45:00,65.01,65.03,64.99,65.01,4985.0,57.3398,57.3574,57.3221,57.3398,4985.0
2017-08-31 10:50:00,65.02,65.02,64.99,64.99,3119.0,57.3486,57.3486,57.3221,57.3221,3119.0
2017-08-31 10:55:00,65.0,65.0,64.92,64.94,7065.0,57.331,57.331,57.2604,57.278,7065.0
2017-08-31 11:00:00,64.94,64.99,64.93,64.99,3501.0,57.278,57.3221,57.2692,57.3221,3501.0
2017-08-31 11:05:00,64.98,65.02,64.97,65.0,4026.0,57.3133,57.3486,57.3045,57.331,4026.0
2017-08-31 11:10:00,65.0,65.0,64.96,64.98,3430.0,57.331,57.331,57.2957,57.3133,3430.0
2017-08-31 11:15:00,64.99,64.99,64.96,64.97,1700.0,57.3221,57.3221,57.2957,57.3045,1700.0
2017-08-31 11:20:00,64.97,65.01,64.95,65.01,7418.0,57.3045,57.3398,57.2869,57.3398,7418.0
2017-08-31 11:25:00,65.01,65.02,65.0,65.02,3827.0,57.3398,57.3486,57.331,57.3486,3827.0
2017-08-31 11:30:00,65.02,65.02,64.96,65.01,3936.0,57.3486,57.3486,57.2957,57.3398,3936.0
2017-08-31 11:35:00,65.03,65.09,65.03,65.06,5387.0,57.3574,57.4103,57.3574,57.3839,5387.0
2017-08-31 11:40:00,65.07,65.11,65.05,65.09,6609.0,57.3927,57.428,57.3751,57.4103,6609.0
2017-08-31 11:45:00,65.1,65.14,65.1,65.1,3438.0,57.4192,57.4544,57.4192,57.4192,3438.0
2017-08-31 11:50:00,65.08,65.1,65.03,65.03,3211.0,57.4015,57.4192,57.3574,57.3574,3211.0
2017-08-31 11:55:00,65.02,65.04,65.01,65.04,2000.0,57.3486,57.3662,57.3398,57.3662,2000.0
2017-08-31 12:00:00,65.04,65.05,65.03,65.05,3000.0,57.3662,57.3751,57.3574,57.3751,3000.0
2017-08-31 12:05:00,65.06,65.07,65.05,65.06,1467.0,57.3839,57.3927,57.3751,57.3839,1467.0
2017-08-31 12:10:00,65.07,65.11,65.07,65.11,3403.0,57.3927,57.428,57.3927,57.428,3403.0
2017-08-31 12:15:00,65.11,65.11,65.09,65.1,3737.0,57.428,57.428,57.4103,57.4192,3737.0
2017-08-31 12:20:00,65.09,65.14,65.09,65.12,1200.0,57.4103,57.4544,57.4103,57.4368,1200.0
2017-08-31 12:25:00,65.13,65.16,65.13,65.16,2292.0,57.4456,57.4721,57.4456,57.4721,2292.0
2017-08-31 12:30:00,65.15,65.15,65.08,65.13,48890.0,57.4633,57.4633,57.4015,57.4456,48890.0
2017-08-31 12:35:00,65.13,65.19,65.13,65.18,5613.0,57.4456,57.4985,57.4456,57.4897,5613.0
2017-08-31 12:40:00,65.18,65.18,65.17,65.18,850.0,57.4897,57.4897,57.4809,57.4897,850.0
2017-08-31 12:45:00,65.17,65.19,65.16,65.17,2200.0,57.4809,57.4985,57.4721,57.4809,2200.0
2017-08-31 12:50:00,65.16,65.17,65.15,65.17,2912.0,57.4721,57.4809,57.4633,57.4809,2912.0
2017-08-31 12:55:00,65.17,65.18,65.16,65.17,1420.0,57.4809,57.4897,57.4721,57.4809,1420.0
2017-08-31 13:00:00,65.16,65.17,65.14,65.16,1976.0,57.4721,57.4809,57.4544,57.4721,1976.0
2017-08-31 13:05:00,65.16,65.18,65.14,65.18,3444.0,57.4721,57.4897,57.4544,57.4897,3444.0
2017-08-31 13:10:00,65.17,65.17,65.16,65.17,1481.0,57.4809,57.4809,57.4721,57.4809,1481.0
2017-08-31 13:15:00,65.16,65.17,65.16,65.17,3017.0,57.4721,57.4809,57.4721,57.4809,3017.0
2017-08-31 13:20:00,65.17,65.18,65.14,65.15,2500.0,57.4809,57.4897,57.4544,57.4633,2500.0
2017-08-31 13:25:00,65.15,65.15,65.12,65.13,2625.0,57.4633,57.4633,57.4368,57.4456,2625.0
2017-08-31 13:30:00,65.13,65.14,65.12,65.14,1864.0,57.4456,57.4544,57.4368,57.4544,1864.0
2017-08-31 13:35:00,65.13,65.18,65.13,65.18,2979.0,57.4456,57.4897,57.4456,57.4897,2979.0
2017-08-31 13:40:00,65.17,65.19,65.17,65.18,1648.0,57.4809,57.4985,57.4809,57.4897,1648.0
2017-08-31 13:45:00,65.18,65.19,65.16,65.16,1700.0,57.4897,57.4985,57.4721,57.4721,1700.0
2017-08-31 13:50:00,65.17,65.22,65.17,65.22,4121.0,57.4809,57.525,57.4809,57.525,4121.0
2017-08-31 13:55:00,65.21,65.21,65.18,65.18,1315.0,57.5162,57.5162,57.4897,57.4897,1315.0
2017-08-31 14:00:00,65.18,65.18,65.15,65.17,2700.0,57.4897,57.4897,57.4633,57.4809,2700.0
2017-08-31 14:05:00,65.16,65.18,65.16,65.16,2974.0,57.4721,57.4897,57.4721,57.4721,2974.0
2017-08-31 14:10:00,65.18,65.19,65.17,65.18,3610.0,57.4897,57.4985,57.4809,57.4897,3610.0
2017-08-31 14:15:00,65.18,65.19,65.16,65.17,4639.0,57.4897,57.4985,57.4721,57.4809,4639.0
2017-08-31 14:20:00,65.17,65.18,65.13,65.16,2954.0,57.4809,57.4897,57.4456,57.4721,2954.0
2017-08-31 14:25:00,65.17,65.17,65.15,65.17,3430.0,57.4809,57.4809,57.4633,57.4809,3430.0
2017-08-31 14:30:00,65.17,65.21,65.16,65.21,3131.0,57.4809,57.5162,57.4721,57.5162,3131.0
2017-08-31 14:35:00,65.2,65.23,65.19,65.22,1700.0,57.5074,57.5338,57.4985,57.525,1700.0
2017-08-31 14:40:00,65.21,65.22,65.2,65.22,3712.0,57.5162,57.525,57.5074,57.525,3712.0
2017-08-31 14:45:00,65.22,65.24,65.21,65.21,2735.0,57.525,57.5426,57.5162,57.5162,2735.0
2017-08-31 14:50:00,65.22,65.22,65.2,65.22,1200.0,57.525,57.525,57.5074,57.525,1200.0
2017-08-31 14:55:00,65.23,65.25,65.21,65.23,7798.0,57.5338,57.5515,57.5162,57.5338,7798.0
2017-08-31 15:00:00,65.24,65.25,65.22,65.24,4765.0,57.5426,57.5515,57.525,57.5426,4765.0
2017-08-31 15:05:00,65.23,65.24,65.21,65.22,6340.0,57.5338,57.5426,57.5162,57.525,6340.0
2017-08-31 15:10:00,65.22,65.23,65.22,65.23,4331.0,57.525,57.5338,57.525,57.5338,4331.0
2017-08-31 15:15:00,65.24,65.29,65.23,65.28,10061.0,57.5426,57.5867,57.5338,57.5779,10061.0
2017-08-31 15:20:00,65.29,65.31,65.29,65.29,11466.0,57.5867,57.6044,57.5867,57.5867,11466.0
2017-08-31 15:25:00,65.3,65.35,65.29,65.34,11201.0,57.5956,57.6397,57.5867,57.6308,11201.0
2017-08-31 15:30:00,65.35,65.36,65.33,65.36,15345.0,57.6397,57.6485,57.622,57.6485,15345.0
2017-08-31 15:35:00,65.36,65.38,65.35,65.37,15209.0,57.6485,57.6661,57.6397,57.6573,15209.0
2017-08-31 15:40:00,65.37,65.37,65.35,65.36,27260.0,57.6573,57.6573,57.6397,57.6485,27260.0
2017-08-31 15:45:00,65.36,65.39,65.29,65.29,39117.0,57.6485,57.6749,57.5867,57.5867,39117.0
2017-08-31 15:50:00,65.3,65.3,65.24,65.25,47860.0,57.5956,57.5956,57.5426,57.5515,47860.0
2017-08-31 15:55:00,65.25,65.3,65.22,65.24,110210.0,57.5515,57.5956,57.525,57.5426,110210.0
2017-09-01 09:30:00,65.34,65.34,65.08,65.11,28448.0,57.6308,57.6308,57.4015,57.428,28448.0
2017-09-01 09:35:00,65.14,65.27,65.14,65.23,14812.0,57.4544,57.5691,57.4544,57.5338,14812.0
2017-09-01 09:40:00,65.24,65.42,65.24,65.37,20089.0,57.5426,57.7014,57.5426,57.6573,20089.0
2017-09-01 09:45:00,65.35,65.45,65.34,65.45,6132.0,57.6397,57.7279,57.6308,57.7279,6132.0
2017-09-01 09:50:00,65.42,65.44,65.39,65.44,3058.0,57.7014,57.719,57.6749,57.719,3058.0
2017-09-01 09:55:00,65.39,65.45,65.36,65.44,7463.0,57.6749,57.7279,57.6485,57.719,7463.0
2017-09-01 10:00:00,65.45,65.48,65.37,65.4,5586.0,57.7279,57.7543,57.6573,57.6838,5586.0
2017-09-01 10:05:00,65.43,65.45,65.34,65.45,5383.0,57.7102,57.7279,57.6308,57.7279,5383.0
2017-09-01 10:10:00,65.43,65.44,65.35,65.39,6408.0,57.7102,57.719,57.6397,57.6749,6408.0
2017-09-01 10:15:00,65.39,65.39,65.28,65.29,10250.0,57.6749,57.6749,57.5779,57.5867,10250.0
2017-09-01 10:20:00,65.27,65.32,65.24,65.32,5136.0,57.5691,57.6132,57.5426,57.6132,5136.0
2017-09-01 10:25:00,65.29,65.4,65.29,65.4,3777.0,57.5867,57.6838,57.5867,57.6838,3777.0
2017-09-01 10:30:00,65.39,65.39,65.36,65.38,4423.0,57.6749,57.6749,57.6485,57.6661,4423.0
2017-09-01 10:35:00,65.36,65.39,65.35,65.39,2298.0,57.6485,57.6749,57.6397,57.6749,2298.0
2017-09-01 10:40:00,65.39,65.39,65.35,65.39,7322.0,57.6749,57.6749,57.6397,57.6749,7322.0
2017-09-01 10:45:00,65.38,65.45,65.37,65.44,10713.0,57.6661,57.7279,57.6573,57.719,10713.0
2017-09-01 10:50:00,65.44,65.47,65.44,65.46,5550.0,57.719,57.7455,57.719,57.7367,5550.0
2017-09-01 10:55:00,65.47,65.48,65.46,65.47,3720.0,57.7455,57.7543,57.7367,57.7455,3720.0
2017-09-01 11:00:00,65.48,65.48,65.41,65.46,8641.0,57.7543,57.7543,57.6926,57.7367,8641.0
2017-09-01 11:05:00,65.46,65.47,65.42,65.42,3100.0,57.7367,57.7455,57.7014,57.7014,3100.0
2017-09-01 11:10:00,65.4,65.43,65.35,65.35,9025.0,57.6838,57.7102,57.6397,57.6397,9025.0
2017-09-01 11:15:00,65.35,65.35,65.26,65.26,2046.0,57.6397,57.6397,57.5603,57.5603,2046.0
2017-09-01 11:20:00,65.26,65.28,65.23,65.24,3869.0,57.5603,57.5779,57.5338,57.5426,3869.0
2017-09-01 11:25:00,65.23,65.27,65.19,65.19,2094.0,57.5338,57.5691,57.4985,57.4985,2094.0
2017-09-01 11:30:00,65.22,65.22,65.2,65.2,300.0,57.525,57.525,57.5074,57.5074,300.0
2017-09-01 11:35:00,65.2,65.21,65.15,65.17,4299.0,57.5074,57.5162,57.4633,57.4809,4299.0
2017-09-01 11:40:00,65.18,65.21,65.17,65.21,3169.0,57.4897,57.5162,57.4809,57.5162,3169.0
2017-09-01 11:45:00,65.23,65.23,65.19,65.2,4658.0,57.5338,57.5338,57.4985,57.5074,4658.0
2017-09-01 11:50:00,65.2,65.2,65.19,65.2,1892.0,57.5074,57.5074,57.4985,57.5074,1892.0
2017-09-01 11:55:00,65.2,65.2,65.15,65.16,3570.0,57.5074,57.5074,57.4633,57.4721,3570.0
2017-09-01 12:00:00,65.15,65.17,65.14,65.16,7115.0,57.4633,57.4809,57.4544,57.4721,7115.0
2017-09-01 12:05:00,65.15,65.19,65.15,65.19,2945.0,57.4633,57.4985,57.4633,57.4985,2945.0
2017-09-01 12:10:00,65.19,65.22,65.19,65.22,3940.0,57.4985,57.525,57.4985,57.525,3940.0
2017-09-01 12:15:00,65.22,65.22,65.2,65.22,2100.0,57.525,57.525,57.5074,57.525,2100.0
2017-09-01 12:20:00,65.23,65.28,65.22,65.27,2404.0,57.5338,57.5779,57.525,57.5691,2404.0
2017-09-01 12:25:00,65.27,65.27,65.26,65.26,1100.0,57.5691,57.5691,57.5603,57.5603,1100.0
2017-09-01 12:30:00,65.26,65.26,65.23,65.24,1205.0,57.5603,57.5603,57.5338,57.5426,1205.0
2017-09-01 12:35:00,65.24,65.24,65.23,65.23,1200.0,57.5426,57.5426,57.5338,57.5338,1200.0
2017-09-01 12:40:00,65.23,65.24,65.21,65.21,5513.0,57.5338,57.5426,57.5162,57.5162,5513.0
2017-09-01 12:45:00,65.22,65.22,65.18,65.2,22356.0,57.525,57.525,57.4897,57.5074,22356.0
2017-09-01 12:50:00,65.21,65.22,65.2,65.21,3311.0,57.5162,57.525,57.5074,57.5162,3311.0
2017-09-01 12:55:00,65.21,65.22,65.2,65.2,2303.0,57.5162,57.525,57.5074,57.5074,2303.0
2017-09-01 13:00:00,65.21,65.23,65.21,65.23,976.0,57.5162,57.5338,57.5162,57.5338,976.0
2017-09-01 13:05:00,65.23,65.23,65.21,65.22,4182.0,57.5338,57.5338,57.5162,57.525,4182.0
2017-09-01 13:10:00,65.22,65.25,65.21,65.23,11011.0,57.525,57.5515,57.5162,57.5338,11011.0
2017-09-01 13:15:00,65.22,65.25,65.21,65.23,21072.0,57.525,57.5515,57.5162,57.5338,21072.0
2017-09-01 13:20:00,65.23,65.28,65.22,65.27,15161.0,57.5338,57.5779,57.525,57.5691,15161.0
2017-09-01 13:25:00,65.26,65.28,65.26,65.27,7514.0,57.5603,57.5779,57.5603,57.5691,7514.0
2017-09-01 13:30:00,65.25,65.3,65.23,65.29,7033.0,57.5515,57.5956,57.5338,57.5867,7033.0
2017-09-01 13:35:00,65.28,65.29,65.24,65.25,2730.0,57.5779,57.5867,57.5426,57.5515,2730.0
2017-09-01 13:40:00,65.24,65.25,65.24,65.24,2400.0,57.5426,57.5515,57.5426,57.5426,2400.0
2017-09-01 13:45:00,65.24,65.25,65.22,65.23,4677.0,57.5426,57.5515,57.525,57.5338,4677.0
2017-09-01 13:50:00,65.24,65.26,65.23,65.26,2000.0,57.5426,57.5603,57.5338,57.5603,2000.0
2017-09-01 13:55:00,65.25,65.25,65.22,65.23,3960.0,57.5515,57.5515,57.525,57.5338,3960.0
2017-09-01 14:00:00,65.23,65.28,65.23,65.27,5921.0,57.5338,57.5779,57.5338,57.5691,5921.0
2017-09-01 14:05:00,65.28,65.28,65.26,65.26,1200.0,57.5779,57.5779,57.5603,57.5603,1200.0
2017-09-01 14:10:00,65.25,65.25,65.22,65.23,2674.0,57.5515,57.5515,57.525,57.5338,2674.0
2017-09-01 14:15:00,65.24,65.27,65.24,65.26,5156.0,57.5426,57.5691,57.5426,57.5603,5156.0
2017-09-01 14:20:00,65.26,65.27,65.26,65.27,1454.0,57.5603,57.5691,57.5603,57.5691,1454.0
2017-09-01 14:25:00,65.26,65.27,65.25,65.26,1000.0,57.5603,57.5691,57.5515,57.5603,1000.0
2017-09-01 14:30:00,65.26,65.27,65.24,65.24,2466.0,57.5603,57.5691,57.5426,57.5426,2466.0
2017-09-01 14:35:00,65.24,65.26,65.23,65.23,16657.0,57.5426,57.5603,57.5338,57.5338,16657.0
2017-09-01 14:40:00,65.23,65.24,65.22,65.24,8891.0,57.5338,57.5426,57.525,57.5426,8891.0
2017-09-01 14:45:00,65.24,65.25,65.21,65.22,4371.0,57.5426,57.5515,57.5162,57.525,4371.0
2017-09-01 14:50:00,65.22,65.23,65.21,65.22,3039.0,57.525,57.5338,57.5162,57.525,3039.0
2017-09-01 14:55:00,65.22,65.22,65.21,65.22,1520.0,57.525,57.525,57.5162,57.525,1520.0
2017-09-01 15:00:00,65.22,65.22,65.19,65.2,3013.0,57.525,57.525,57.4985,57.5074,3013.0
2017-09-01 15:05:00,65.19,65.26,65.19,65.23,12390.0,57.4985,57.5603,57.4985,57.5338,12390.0
2017-09-01 15:10:00,65.23,65.25,65.22,65.23,3870.0,57.5338,57.5515,57.525,57.5338,3870.0
2017-09-01 15:15:00,65.24,65.24,65.23,65.23,3265.0,57.5426,57.5426,57.5338,57.5338,3265.0
2017-09-01 15:20:00,65.24,65.25,65.23,65.23,9388.0,57.5426,57.5515,57.5338,57.5338,9388.0
2017-09-01 15:25:00,65.23,65.25,65.18,65.18,6651.0,57.5338,57.5515,57.4897,57.4897,6651.0
2017-09-01 15:30:00,65.19,65.19,65.18,65.19,4482.0,57.4985,57.4985,57.4897,57.4985,4482.0
2017-09-01 15:35:00,65.19,65.19,65.18,65.18,5786.0,57.4985,57.4985,57.4897,57.4897,5786.0
2017-09-01 15:40:00,65.18,65.19,65.16,65.19,11827.0,57.4897,57.4985,57.4721,57.4985,11827.0
2017-09-01 15:45:00,65.19,65.19,65.16,65.17,8304.0,57.4985,57.4985,57.4721,57.4809,8304.0
2017-09-01 15:50:00,65.17,65.21,65.16,65.19,19785.0,57.4809,57.5162,57.4721,57.4985,19785.0
2017-09-01 15:55:00,65.18,65.2,65.17,65.18,62885.0,57.4897,57.5074,57.4809,57.4897,62885.0
2017-09-05 09:30:00,65.19,65.42,65.19,65.37,18020.0,57.4985,57.7014,57.4985,57.6573,18020.0
2017-09-05 09:35:00,65.21,65.27,65.1,65.14,4329.0,57.5162,57.5691,57.4192,57.4544,4329.0
2017-09-05 09:40:00,65.13,65.28,65.09,65.09,10327.0,57.4456,57.5779,57.4103,57.4103,10327.0
2017-09-05 09:45:00,65.08,65.2,65.07,65.12,6185.0,57.4015,57.5074,57.3927,57.4368,6185.0
2017-09-05 09:50:00,65.1,65.12,65.08,65.11,3058.0,57.4192,57.4368,57.4015,57.428,3058.0
2017-09-05 09:55:00,65.09,65.14,65.07,65.14,4041.0,57.4103,57.4544,57.3927,57.4544,4041.0
2017-09-05 10:00:00,65.16,65.16,64.98,65.0,13668.0,57.4721,57.4721,57.3133,57.331,13668.0
2017-09-05 10:05:00,65.01,65.12,65.01,65.12,7916.0,57.3398,57.4368,57.3398,57.4368,7916.0
2017-09-05 10:10:00,65.11,65.12,64.98,65.0,8098.0,57.428,57.4368,57.3133,57.331,8098.0
2017-09-05 10:15:00,65.0,65.09,64.98,65.06,6982.0,57.331,57.4103,57.3133,57.3839,6982.0
2017-09-05 10:20:00,65.05,65.05,65.0,65.0,5369.0,57.3751,57.3751,57.331,57.331,5369.0
2017-09-05 10:25:00,65.01,65.05,65.0,65.03,6715.0,57.3398,57.3751,57.331,57.3574,6715.0
2017-09-05 10:30:00,65.04,65.04,65.01,65.03,6640.0,57.3662,57.3662,57.3398,57.3574,6640.0
2017-09-05 10:35:00,65.03,65.04,64.87,64.87,7400.0,57.3574,57.3662,57.2163,57.2163,7400.0
2017-09-05 10:40:00,64.87,64.89,64.81,64.89,8000.0,57.2163,57.2339,57.1634,57.2339,8000.0
2017-09-05 10:45:00,64.88,64.91,64.85,64.89,6795.0,57.2251,57.2516,57.1987,57.2339,6795.0
2017-09-05 10:50:00,64.91,64.91,64.79,64.81,11830.0,57.2516,57.2516,57.1457,57.1634,11830.0
2017-09-05 10:55:00,64.81,64.86,64.77,64.86,7832.0,57.1634,57.2075,57.1281,57.2075,7832.0
2017-09-05 11:00:00,64.87,64.9,64.84,64.9,5971.0,57.2163,57.2428,57.1898,57.2428,5971.0
2017-09-05 11:05:00,64.9,64.9,64.85,64.87,6817.0,57.2428,57.2428,57.1987,57.2163,6817.0
2017-09-05 11:10:00,64.85,64.87,64.83,64.84,6112.0,57.1987,57.2163,57.181,57.1898,6112.0
2017-09-05 11:15:00,64.84,64.84,64.76,64.77,5600.0,57.1898,57.1898,57.1193,57.1281,5600.0
2017-09-05 11:20:00,64.77,64.86,64.77,64.86,7339.0,57.1281,57.2075,57.1281,57.2075,7339.0
2017-09-05 11:25:00,64.87,64.87,64.83,64.83,7726.0,57.2163,57.2163,57.181,57.181,7726.0
2017-09-05 11:30:00,64.84,64.88,64.83,64.86,6642.0,57.1898,57.2251,57.181,57.2075,6642.0
2017-09-05 11:35:00,64.87,64.92,64.87,64.88,4376.0,57.2163,57.2604,57.2163,57.2251,4376.0
2017-09-05 11:40:00,64.88,64.91,64.87,64.91,3490.0,57.2251,57.2516,57.2163,57.2516,3490.0
2017-09-05 11:45:00,64.91,64.93,64.89,64.92,7819.0,57.2516,57.2692,57.2339,57.2604,7819.0
2017-09-05 11:50:00,64.91,64.94,64.9,64.94,3125.0,57.2516,57.278,57.2428,57.278,3125.0
2017-09-05 11:55:00,64.94,64.96,64.91,64.93,4853.0,57.278,57.2957,57.2516,57.2692,4853.0
2017-09-05 12:00:00,64.93,64.93,64.89,64.9,5171.0,57.2692,57.2692,57.2339,57.2428,5171.0
2017-09-05 12:05:00,64.92,64.96,64.91,64.96,6199.0,57.2604,57.2957,57.2516,57.2957,6199.0
2017-09-05 12:10:00,64.97,64.97,64.89,64.89,3252.0,57.3045,57.3045,57.2339,57.2339,3252.0
2017-09-05 12:15:00,64.91,64.93,64.89,64.89,3374.0,57.2516,57.2692,57.2339,57.2339,3374.0
2017-09-05 12:20:00,64.92,64.92,64.86,64.86,3800.0,57.2604,57.2604,57.2075,57.2075,3800.0
2017-09-05 12:25:00,64.86,64.88,64.8,64.82,24051.0,57.2075,57.2251,57.1546,57.1722,24051.0
2017-09-05 12:30:00,64.83,64.83,64.62,64.73,24435.0,57.181,57.181,56.9958,57.0928,24435.0
2017-09-05 12:35:00,64.73,64.78,64.73,64.77,8391.0,57.0928,57.1369,57.0928,57.1281,8391.0
2017-09-05 12:40:00,64.77,64.8,64.76,64.79,7234.0,57.1281,57.1546,57.1193,57.1457,7234.0
2017-09-05 12:45:00,64.78,64.78,64.71,64.73,10033.0,57.1369,57.1369,57.0752,57.0928,10033.0
2017-09-05 12:50:00,64.75,64.8,64.74,64.79,11901.0,57.1105,57.1546,57.1016,57.1457,11901.0
2017-09-05 12:55:00,64.8,64.8,64.69,64.75,11837.0,57.1546,57.1546,57.0575,57.1105,11837.0
2017-09-05 13:00:00,64.75,64.77,64.66,64.66,5884.0,57.1105,57.1281,57.0311,57.0311,5884.0
2017-09-05 13:05:00,64.68,64.72,64.66,64.68,7292.0,57.0487,57.084,57.0311,57.0487,7292.0
2017-09-05 13:10:00,64.67,64.67,64.53,64.63,13650.0,57.0399,57.0399,56.9164,57.0046,13650.0
2017-09-05 13:15:00,64.62,64.67,64.58,64.67,4824.0,56.9958,57.0399,56.9605,57.0399,4824.0
2017-09-05 13:20:00,64.66,64.7,64.65,64.66,4636.0,57.0311,57.0664,57.0223,57.0311,4636.0
2017-09-05 13:25:00,64.68,64.68,64.64,64.66,3091.0,57.0487,57.0487,57.0134,57.0311,3091.0
2017-09-05 13:30:00,64.65,64.65,64.55,64.55,6229.0,57.0223,57.0223,56.9341,56.9341,6229.0
2017-09-05 13:35:00,64.55,64.62,64.55,64.6,5069.0,56.9341,56.9958,56.9341,56.9782,5069.0
2017-09-05 13:40:00,64.6,64.63,64.6,64.62,3362.0,56.9782,57.0046,56.9782,56.9958,3362.0
2017-09-05 13:45:00,64.63,64.65,64.6,64.6,5539.0,57.0046,57.0223,56.9782,56.9782,5539.0
2017-09-05 13:50:00,64.62,64.66,64.6,64.63,5848.0,56.9958,57.0311,56.9782,57.0046,5848.0
2017-09-05 13:55:00,64.63,64.64,64.58,64.62,6490.0,57.0046,57.0134,56.9605,56.9958,6490.0
2017-09-05 14:00:00,64.61,64.71,64.6,64.69,12812.0,56.987,57.0752,56.9782,57.0575,12812.0
2017-09-05 14:05:00,64.7,64.7,64.67,64.7,4202.0,57.0664,57.0664,57.0399,57.0664,4202.0
2017-09-05 14:10:00,64.69,64.74,64.69,64.69,10977.0,57.0575,57.1016,57.0575,57.0575,10977.0
2017-09-05 14:15:00,64.68,64.68,64.64,64.65,3707.0,57.0487,57.0487,57.0134,57.0223,3707.0
2017-09-05 14:20:00,64.66,64.7,64.65,64.65,4153.0,57.0311,57.0664,57.0223,57.0223,4153.0
2017-09-05 14:25:00,64.65,64.73,64.65,64.73,5082.0,57.0223,57.0928,57.0223,57.0928,5082.0
2017-09-05 14:30:00,64.72,64.73,64.68,64.69,4203.0,57.084,57.0928,57.0487,57.0575,4203.0
2017-09-05 14:35:00,64.68,64.7,64.64,64.66,8275.0,57.0487,57.0664,57.0134,57.0311,8275.0
2017-09-05 14:40:00,64.65,64.65,64.58,64.62,10560.0,57.0223,57.0223,56.9605,56.9958,10560.0
2017-09-05 14:45:00,64.64,64.65,64.56,64.57,5620.0,57.0134,57.0223,56.9429,56.9517,5620.0
2017-09-05 14:50:00,64.56,64.57,64.51,64.56,5804.0,56.9429,56.9517,56.8988,56.9429,5804.0
2017-09-05 14:55:00,64.56,64.63,64.56,64.62,12011.0,56.9429,57.0046,56.9429,56.9958,12011.0
2017-09-05 15:00:00,64.62,64.65,64.61,64.63,5839.0,56.9958,57.0223,56.987,57.0046,5839.0
2017-09-05 15:05:00,64.63,64.63,64.57,64.63,11011.0,57.0046,57.0046,56.9517,57.0046,11011.0
2017-09-05 15:10:00,64.62,64.64,64.59,64.64,7849.0,56.9958,57.0134,56.9693,57.0134,7849.0
2017-09-05 15:15:00,64.64,64.64,64.6,64.62,10451.0,57.0134,57.0134,56.9782,56.9958,10451.0
2017-09-05 15:20:00,64.62,64.63,64.61,64.63,8752.0,56.9958,57.0046,56.987,57.0046,8752.0
2017-09-05 15:25:00,64.64,64.69,64.63,64.69,7973.0,57.0134,57.0575,57.0046,57.0575,7973.0
2017-09-05 15:30:00,64.7,64.72,64.67,64.69,10727.0,57.0664,57.084,57.0399,57.0575,10727.0
2017-09-05 15:35:00,64.69,64.69,64.66,64.67,7412.0,57.0575,57.0575,57.0311,57.0399,7412.0
2017-09-05 15:40:00,64.66,64.67,64.63,64.66,15308.0,57.0311,57.0399,57.0046,57.0311,15308.0
2017-09-05 15:45:00,64.64,64.67,64.63,64.66,16023.0,57.0134,57.0399,57.0046,57.0311,16023.0
2017-09-05 15:50:00,64.67,64.69,64.62,64.67,20623.0,57.0399,57.0575,56.9958,57.0399,20623.0
2017-09-05 15:55:00,64.66,64.67,64.61,64.65,59539.0,57.0311,57.0399,56.987,57.0223,59539.0
2017-09-06 09:30:00,64.73,64.9,64.73,64.77,4119.0,57.0928,57.2428,57.0928,57.1281,4119.0
2017-09-06 09:35:00,64.63,64.73,64.58,64.73,6094.0,57.0046,57.0928,56.9605,57.0928,6094.0
2017-09-06 09:40:00,64.68,64.72,64.66,64.66,1500.0,57.0487,57.084,57.0311,57.0311,1500.0
2017-09-06 09:45:00,64.68,64.7,64.66,64.67,2737.0,57.0487,57.0664,57.0311,57.0399,2737.0
2017-09-06 09:50:00,64.64,64.64,64.57,64.59,7270.0,57.0134,57.0134,56.9517,56.9693,7270.0
2017-09-06 09:55:00,64.6,64.63,64.59,64.61,2045.0,56.9782,57.0046,56.9693,56.987,2045.0
2017-09-06 10:00:00,64.64,64.69,64.64,64.69,4850.0,57.0134,57.0575,57.0134,57.0575,4850.0
2017-09-06 10:05:00,64.71,64.75,64.71,64.74,4100.0,57.0752,57.1105,57.0752,57.1016,4100.0
2017-09-06 10:10:00,64.73,64.73,64.63,64.63,5511.0,57.0928,57.0928,57.0046,57.0046,5511.0
2017-09-06 10:15:00,64.64,64.66,64.61,64.62,4528.0,57.0134,57.0311,56.987,56.9958,4528.0
2017-09-06 10:20:00,64.62,64.65,64.62,64.64,1682.0,56.9958,57.0223,56.9958,57.0134,1682.0
2017-09-06 10:25:00,64.64,64.67,64.58,64.59,8200.0,57.0134,57.0399,56.9605,56.9693,8200.0
2017-09-06 10:30:00,64.62,64.62,64.56,64.57,4193.0,56.9958,56.9958,56.9429,56.9517,4193.0
2017-09-06 10:35:00,64.57,64.59,64.55,64.59,1200.0,56.9517,56.9693,56.9341,56.9693,1200.0
2017-09-06 10:40:00,64.6,64.6,64.58,64.6,3100.0,56.9782,56.9782,56.9605,56.9782,3100.0
2017-09-06 10:45:00,64.58,64.62,64.55,64.61,3002.0,56.9605,56.9958,56.9341,56.987,3002.0
2017-09-06 10:50:00,64.61,64.61,64.58,64.6,2600.0,56.987,56.987,56.9605,56.9782,2600.0
2017-09-06 10:55:00,64.6,64.65,64.6,64.65,4300.0,56.9782,57.0223,56.9782,57.0223,4300.0
2017-09-06 11:00:00,64.65,64.68,64.63,64.66,4300.0,57.0223,57.0487,57.0046,57.0311,4300.0
2017-09-06 11:05:00,64.63,64.63,64.62,64.62,3417.0,57.0046,57.0046,56.9958,56.9958,3417.0
2017-09-06 11:10:00,64.61,64.66,64.6,64.66,3100.0,56.987,57.0311,56.9782,57.0311,3100.0
2017-09-06 11:15:00,64.65,64.67,64.65,64.65,5032.0,57.0223,57.0399,57.0223,57.0223,5032.0
2017-09-06 11:20:00,64.66,64.68,64.66,64.67,5200.0,57.0311,57.0487,57.0311,57.0399,5200.0
2017-09-06 11:25:00,64.67,64.68,64.65,64.68,4660.0,57.0399,57.0487,57.0223,57.0487,4660.0
2017-09-06 11:30:00,64.67,64.69,64.65,64.68,1800.0,57.0399,57.0575,57.0223,57.0487,1800.0
2017-09-06 11:35:00,64.67,64.67,64.65,64.65,2163.0,57.0399,57.0399,57.0223,57.0223,2163.0
2017-09-06 11:40:00,64.62,64.65,64.61,64.61,2068.0,56.9958,57.0223,56.987,56.987,2068.0
2017-09-06 11:45:00,64.63,64.64,64.63,64.64,1802.0,57.0046,57.0134,57.0046,57.0134,1802.0
2017-09-06 11:50:00,64.64,64.65,64.63,64.65,1618.0,57.0134,57.0223,57.0046,57.0223,1618.0
2017-09-06 11:55:00,64.64,64.67,64.64,64.67,4702.0,57.0134,57.0399,57.0134,57.0399,4702.0
2017-09-06 12:00:00,64.67,64.67,64.65,64.66,1300.0,57.0399,57.0399,57.0223,57.0311,1300.0
2017-09-06 12:05:00,64.64,64.66,64.62,64.63,2000.0,57.0134,57.0311,56.9958,57.0046,2000.0
2017-09-06 12:10:00,64.62,64.64,64.61,64.63,3715.0,56.9958,57.0134,56.987,57.0046,3715.0
2017-09-06 12:15:00,64.63,64.66,64.63,64.66,1406.0,57.0046,57.0311,57.0046,57.0311,1406.0
2017-09-06 12:20:00,64.65,64.65,64.62,64.62,2010.0,57.0223,57.0223,56.9958,56.9958,2010.0
2017-09-06 12:25:00,64.63,64.63,64.6,64.62,2300.0,57.0046,57.0046,56.9782,56.9958,2300.0
2017-09-06 12:30:00,64.61,64.61,64.6,64.6,1300.0,56.987,56.987,56.9782,56.9782,1300.0
2017-09-06 12:35:00,64.59,64.6,64.57,64.6,3307.0,56.9693,56.9782,56.9517,56.9782,3307.0
2017-09-06 12:40:00,64.59,64.59,64.59,64.59,300.0,56.9693,56.9693,56.9693,56.9693,300.0
2017-09-06 12:45:00,64.57,64.58,64.56,64.56,1998.0,56.9517,56.9605,56.9429,56.9429,1998.0
2017-09-06 12:50:00,64.56,64.58,64.55,64.55,1303.0,56.9429,56.9605,56.9341,56.9341,1303.0
2017-09-06 12:55:00,64.55,64.58,64.55,64.57,1684.0,56.9341,56.9605,56.9341,56.9517,1684.0
2017-09-06 13:00:00,64.57,64.58,64.56,64.57,3210.0,56.9517,56.9605,56.9429,56.9517,3210.0
2017-09-06 13:05:00,64.58,64.58,64.56,64.56,800.0,56.9605,56.9605,56.9429,56.9429,800.0
2017-09-06 13:10:00,64.56,64.57,64.54,64.54,3000.0,56.9429,56.9517,56.9252,56.9252,3000.0
2017-09-06 13:15:00,64.53,64.53,64.47,64.47,3944.0,56.9164,56.9164,56.8635,56.8635,3944.0
2017-09-06 13:20:00,64.48,64.5,64.48,64.49,2915.0,56.8723,56.89,56.8723,56.8811,2915.0
2017-09-06 13:25:00,64.5,64.5,64.47,64.5,3117.0,56.89,56.89,56.8635,56.89,3117.0
2017-09-06 13:30:00,64.52,64.54,64.52,64.54,1882.0,56.9076,56.9252,56.9076,56.9252,1882.0
2017-09-06 13:35:00,64.55,64.56,64.54,64.54,1798.0,56.9341,56.9429,56.9252,56.9252,1798.0
2017-09-06 13:40:00,64.54,64.56,64.52,64.52,1200.0,56.9252,56.9429,56.9076,56.9076,1200.0
2017-09-06 13:45:00,64.52,64.55,64.52,64.55,2000.0,56.9076,56.9341,56.9076,56.9341,2000.0
2017-09-06 13:50:00,64.55,64.56,64.55,64.55,2779.0,56.9341,56.9429,56.9341,56.9341,2779.0
2017-09-06 13:55:00,64.54,64.56,64.53,64.55,2800.0,56.9252,56.9429,56.9164,56.9341,2800.0
2017-09-06 14:00:00,64.53,64.56,64.53,64.53,2452.0,56.9164,56.9429,56.9164,56.9164,2452.0
2017-09-06 14:05:00,64.53,64.55,64.51,64.52,6189.0,56.9164,56.9341,56.8988,56.9076,6189.0
2017-09-06 14:10:00,64.52,64.53,64.51,64.51,4796.0,56.9076,56.9164,56.8988,56.8988,4796.0
2017-09-06 14:15:00,64.52,64.53,64.51,64.52,2669.0,56.9076,56.9164,56.8988,56.9076,2669.0
2017-09-06 14:20:00,64.52,64.55,64.51,64.54,6251.0,56.9076,56.9341,56.8988,56.9252,6251.0
2017-09-06 14:25:00,64.55,64.56,64.53,64.55,4154.0,56.9341,56.9429,56.9164,56.9341,4154.0
2017-09-06 14:30:00,64.54,64.56,64.54,64.56,3085.0,56.9252,56.9429,56.9252,56.9429,3085.0
2017-09-06 14:35:00,64.55,64.56,64.54,64.54,2600.0,56.9341,56.9429,56.9252,56.9252,2600.0
2017-09-06 14:40:00,64.52,64.53,64.52,64.53,1850.0,56.9076,56.9164,56.9076,56.9164,1850.0
2017-09-06 14:45:00,64.53,64.54,64.52,64.53,3543.0,56.9164,56.9252,56.9076,56.9164,3543.0
2017-09-06 14:50:00,64.52,64.54,64.52,64.54,3300.0,56.9076,56.9252,56.9076,56.9252,3300.0
2017-09-06 14:55:00,64.54,64.54,64.52,64.53,6674.0,56.9252,56.9252,56.9076,56.9164,6674.0
2017-09-06 15:00:00,64.52,64.53,64.5,64.51,10088.0,56.9076,56.9164,56.89,56.8988,10088.0
2017-09-06 15:05:00,64.52,64.58,64.52,64.57,5890.0,56.9076,56.9605,56.9076,56.9517,5890.0
2017-09-06 15:10:00,64.57,64.57,64.56,64.56,3991.0,56.9517,56.9517,56.9429,56.9429,3991.0
2017-09-06 15:15:00,64.56,64.57,64.55,64.56,4807.0,56.9429,56.9517,56.9341,56.9429,4807.0
2017-09-06 15:20:00,64.55,64.59,64.55,64.58,3968.0,56.9341,56.9693,56.9341,56.9605,3968.0
2017-09-06 15:25:00,64.58,64.59,64.56,64.56,6000.0,56.9605,56.9693,56.9429,56.9429,6000.0
2017-09-06 15:30:00,64.57,64.57,64.54,64.55,11750.0,56.9517,56.9517,56.9252,56.9341,11750.0
2017-09-06 15:35:00,64.54,64.58,64.54,64.58,9671.0,56.9252,56.9605,56.9252,56.9605,9671.0
2017-09-06 15:40:00,64.58,64.58,64.56,64.57,15648.0,56.9605,56.9605,56.9429,56.9517,15648.0
2017-09-06 15:45:00,64.56,64.57,64.52,64.53,85633.0,56.9429,56.9517,56.9076,56.9164,85633.0
2017-09-06 15:50:00,64.53,64.53,64.48,64.48,38244.0,56.9164,56.9164,56.8723,56.8723,38244.0
2017-09-06 15:55:00,64.48,64.51,64.48,64.51,57575.0,56.8723,56.8988,56.8723,56.8988,57575.0
2017-09-07 09:30:00,64.5,64.8,64.5,64.71,8777.0,56.89,57.1546,56.89,57.0752,8777.0
2017-09-07 09:35:00,64.7,64.7,64.59,64.62,3100.0,57.0664,57.0664,56.9693,56.9958,3100.0
2017-09-07 09:40:00,64.61,64.67,64.57,64.59,5238.0,56.987,57.0399,56.9517,56.9693,5238.0
2017-09-07 09:45:00,64.61,64.65,64.56,64.6,3910.0,56.987,57.0223,56.9429,56.9782,3910.0
2017-09-07 09:50:00,64.58,64.59,64.52,64.59,4418.0,56.9605,56.9693,56.9076,56.9693,4418.0
2017-09-07 09:55:00,64.57,64.63,64.52,64.59,7142.0,56.9517,57.0046,56.9076,56.9693,7142.0
2017-09-07 10:00:00,64.59,64.63,64.59,64.63,3936.0,56.9693,57.0046,56.9693,57.0046,3936.0
2017-09-07 10:05:00,64.64,64.68,64.59,64.63,5134.0,57.0134,57.0487,56.9693,57.0046,5134.0
2017-09-07 10:10:00,64.63,64.65,64.6,64.65,1700.0,57.0046,57.0223,56.9782,57.0223,1700.0
2017-09-07 10:15:00,64.65,64.66,64.6,64.63,3400.0,57.0223,57.0311,56.9782,57.0046,3400.0
2017-09-07 10:20:00,64.64,64.68,64.63,64.67,5939.0,57.0134,57.0487,57.0046,57.0399,5939.0
2017-09-07 10:25:00,64.67,64.72,64.66,64.72,5210.0,57.0399,57.084,57.0311,57.084,5210.0
2017-09-07 10:30:00,64.73,64.73,64.67,64.7,4757.0,57.0928,57.0928,57.0399,57.0664,4757.0
2017-09-07 10:35:00,64.71,64.71,64.66,64.68,2435.0,57.0752,57.0752,57.0311,57.0487,2435.0
2017-09-07 10:40:00,64.69,64.78,64.68,64.77,5137.0,57.0575,57.1369,57.0487,57.1281,5137.0
2017-09-07 10:45:00,64.77,64.81,64.74,64.75,5901.0,57.1281,57.1634,57.1016,57.1105,5901.0
2017-09-07 10:50:00,64.78,64.85,64.78,64.84,3260.0,57.1369,57.1987,57.1369,57.1898,3260.0
2017-09-07 10:55:00,64.84,64.87,64.84,64.87,4100.0,57.1898,57.2163,57.1898,57.2163,4100.0
2017-09-07 11:00:00,64.88,64.89,64.87,64.87,4895.0,57.2251,57.2339,57.2163,57.2163,4895.0
2017-09-07 11:05:00,64.87,64.91,64.87,64.9,9263.0,57.2163,57.2516,57.2163,57.2428,9263.0
2017-09-07 11:10:00,64.9,64.92,64.89,64.89,4940.0,57.2428,57.2604,57.2339,57.2339,4940.0
2017-09-07 11:15:00,64.9,64.9,64.84,64.84,2200.0,57.2428,57.2428,57.1898,57.1898,2200.0
2017-09-07 11:20:00,64.82,64.85,64.81,64.84,3910.0,57.1722,57.1987,57.1634,57.1898,3910.0
2017-09-07 11:25:00,64.83,64.83,64.75,64.77,2932.0,57.181,57.181,57.1105,57.1281,2932.0
2017-09-07 11:30:00,64.77,64.8,64.77,64.79,4744.0,57.1281,57.1546,57.1281,57.1457,4744.0
2017-09-07 11:35:00,64.77,64.77,64.74,64.77,9439.0,57.1281,57.1281,57.1016,57.1281,9439.0
2017-09-07 11:40:00,64.77,64.81,64.77,64.81,13270.0,57.1281,57.1634,57.1281,57.1634,13270.0
2017-09-07 11:45:00,64.82,64.83,64.74,64.74,3481.0,57.1722,57.181,57.1016,57.1016,3481.0
2017-09-07 11:50:00,64.74,64.77,64.72,64.76,3742.0,57.1016,57.1281,57.084,57.1193,3742.0
2017-09-07 11:55:00,64.73,64.75,64.66,64.66,4354.0,57.0928,57.1105,57.0311,57.0311,4354.0
2017-09-07 12:00:00,64.66,64.73,64.66,64.7,4235.0,57.0311,57.0928,57.0311,57.0664,4235.0
2017-09-07 12:05:00,64.7,64.71,64.69,64.7,2200.0,57.0664,57.0752,57.0575,57.0664,2200.0
2017-09-07 12:10:00,64.71,64.73,64.7,64.71,4300.0,57.0752,57.0928,57.0664,57.0752,4300.0
2017-09-07 12:15:00,64.71,64.72,64.67,64.72,5909.0,57.0752,57.084,57.0399,57.084,5909.0
2017-09-07 12:20:00,64.71,64.71,64.7,64.7,800.0,57.0752,57.0752,57.0664,57.0664,800.0
2017-09-07 12:25:00,64.69,64.7,64.69,64.69,2043.0,57.0575,57.0664,57.0575,57.0575,2043.0
2017-09-07 12:30:00,64.69,64.72,64.69,64.72,3895.0,57.0575,57.084,57.0575,57.084,3895.0
2017-09-07 12:35:00,64.71,64.71,64.67,64.68,1952.0,57.0752,57.0752,57.0399,57.0487,1952.0
2017-09-07 12:40:00,64.69,64.7,64.68,64.68,1808.0,57.0575,57.0664,57.0487,57.0487,1808.0
2017-09-07 12:45:00,64.68,64.69,64.68,64.68,1205.0,57.0487,57.0575,57.0487,57.0487,1205.0
2017-09-07 12:50:00,64.68,64.69,64.67,64.67,2300.0,57.0487,57.0575,57.0399,57.0399,2300.0
2017-09-07 12:55:00,64.68,64.7,64.68,64.68,2103.0,57.0487,57.0664,57.0487,57.0487,2103.0
2017-09-07 13:00:00,64.69,64.69,64.68,64.68,2300.0,57.0575,57.0575,57.0487,57.0487,2300.0
2017-09-07 13:05:00,64.67,64.68,64.66,64.67,3683.0,57.0399,57.0487,57.0311,57.0399,3683.0
2017-09-07 13:10:00,64.65,64.73,64.65,64.73,4860.0,57.0223,57.0928,57.0223,57.0928,4860.0
2017-09-07 13:15:00,64.73,64.73,64.7,64.71,1187.0,57.0928,57.0928,57.0664,57.0752,1187.0
2017-09-07 13:20:00,64.71,64.71,64.66,64.68,3894.0,57.0752,57.0752,57.0311,57.0487,3894.0
2017-09-07 13:25:00,64.7,64.7,64.68,64.7,1100.0,57.0664,57.0664,57.0487,57.0664,1100.0
2017-09-07 13:30:00,64.7,64.7,64.68,64.69,1625.0,57.0664,57.0664,57.0487,57.0575,1625.0
2017-09-07 13:35:00,64.68,64.68,64.65,64.65,5141.0,57.0487,57.0487,57.0223,57.0223,5141.0
2017-09-07 13:40:00,64.65,64.66,64.64,64.65,3564.0,57.0223,57.0311,57.0134,57.0223,3564.0
2017-09-07 13:45:00,64.65,64.66,64.65,64.66,600.0,57.0223,57.0311,57.0223,57.0311,600.0
2017-09-07 13:50:00,64.65,64.66,64.62,64.63,7151.0,57.0223,57.0311,56.9958,57.0046,7151.0
2017-09-07 13:55:00,64.62,64.64,64.61,64.63,2656.0,56.9958,57.0134,56.987,57.0046,2656.0
2017-09-07 14:00:00,64.63,64.64,64.62,64.63,7131.0,57.0046,57.0134,56.9958,57.0046,7131.0
2017-09-07 14:05:00,64.63,64.68,64.63,64.68,12848.0,57.0046,57.0487,57.0046,57.0487,12848.0
2017-09-07 14:10:00,64.69,64.71,64.69,64.7,2369.0,57.0575,57.0752,57.0575,57.0664,2369.0
2017-09-07 14:15:00,64.7,64.72,64.69,64.7,5993.0,57.0664,57.084,57.0575,57.0664,5993.0
2017-09-07 14:20:00,64.7,64.7,64.64,64.69,8667.0,57.0664,57.0664,57.0134,57.0575,8667.0
2017-09-07 14:25:00,64.69,64.69,64.64,64.64,4013.0,57.0575,57.0575,57.0134,57.0134,4013.0
2017-09-07 14:30:00,64.65,64.68,64.65,64.67,3686.0,57.0223,57.0487,57.0223,57.0399,3686.0
2017-09-07 14:35:00,64.68,64.69,64.62,64.69,9118.0,57.0487,57.0575,56.9958,57.0575,9118.0
2017-09-07 14:40:00,64.68,64.68,64.67,64.68,888.0,57.0487,57.0487,57.0399,57.0487,888.0
2017-09-07 14:45:00,64.67,64.67,64.65,64.65,1447.0,57.0399,57.0399,57.0223,57.0223,1447.0
2017-09-07 14:50:00,64.65,64.67,64.65,64.67,7475.0,57.0223,57.0399,57.0223,57.0399,7475.0
2017-09-07 14:55:00,64.68,64.68,64.65,64.65,3106.0,57.0487,57.0487,57.0223,57.0223,3106.0
2017-09-07 15:00:00,64.66,64.67,64.63,64.63,7790.0,57.0311,57.0399,57.0046,57.0046,7790.0
2017-09-07 15:05:00,64.63,64.66,64.63,64.65,5205.0,57.0046,57.0311,57.0046,57.0223,5205.0
2017-09-07 15:10:00,64.65,64.65,64.6,64.62,19969.0,57.0223,57.0223,56.9782,56.9958,19969.0
2017-09-07 15:15:00,64.62,64.64,64.61,64.63,4032.0,56.9958,57.0134,56.987,57.0046,4032.0
2017-09-07 15:20:00,64.63,64.64,64.59,64.59,6583.0,57.0046,57.0134,56.9693,56.9693,6583.0
2017-09-07 15:25:00,64.59,64.59,64.55,64.56,8714.0,56.9693,56.9693,56.9341,56.9429,8714.0
2017-09-07 15:30:00,64.56,64.59,64.56,64.58,8281.0,56.9429,56.9693,56.9429,56.9605,8281.0
2017-09-07 15:35:00,64.59,64.66,64.58,64.62,19358.0,56.9693,57.0311,56.9605,56.9958,19358.0
2017-09-07 15:40:00,64.63,64.66,64.62,64.64,18104.0,57.0046,57.0311,56.9958,57.0134,18104.0
2017-09-07 15:45:00,64.64,64.66,64.62,64.63,29698.0,57.0134,57.0311,56.9958,57.0046,29698.0
2017-09-07 15:50:00,64.63,64.65,64.61,64.63,28251.0,57.0046,57.0223,56.987,57.0046,28251.0
2017-09-07 15:55:00,64.64,64.67,64.61,64.63,76485.0,57.0134,57.0399,56.987,57.0046,76485.0
2017-09-08 09:30:00,64.5,64.77,64.43,64.55,10040.0,56.89,57.1281,56.8282,56.9341,10040.0
2017-09-08 09:35:00,64.58,64.61,64.5,64.6,6035.0,56.9605,56.987,56.89,56.9782,6035.0
2017-09-08 09:40:00,64.62,64.69,64.59,64.69,4569.0,56.9958,57.0575,56.9693,57.0575,4569.0
2017-09-08 09:45:00,64.67,64.68,64.6,64.67,4075.0,57.0399,57.0487,56.9782,57.0399,4075.0
2017-09-08 09:50:00,64.67,64.74,64.67,64.74,1981.0,57.0399,57.1016,57.0399,57.1016,1981.0
2017-09-08 09:55:00,64.71,64.79,64.7,64.79,2068.0,57.0752,57.1457,57.0664,57.1457,2068.0
2017-09-08 10:00:00,64.8,64.86,64.78,64.84,4802.0,57.1546,57.2075,57.1369,57.1898,4802.0
2017-09-08 10:05:00,64.82,64.9,64.81,64.88,2829.0,57.1722,57.2428,57.1634,57.2251,2829.0
2017-09-08 10:10:00,64.88,64.96,64.86,64.92,5000.0,57.2251,57.2957,57.2075,57.2604,5000.0
2017-09-08 10:15:00,64.91,64.95,64.88,64.93,10600.0,57.2516,57.2869,57.2251,57.2692,10600.0
2017-09-08 10:20:00,64.9,64.93,64.89,64.9,6325.0,57.2428,57.2692,57.2339,57.2428,6325.0
2017-09-08 10:25:00,64.9,64.91,64.87,64.9,8719.0,57.2428,57.2516,57.2163,57.2428,8719.0
2017-09-08 10:30:00,64.88,64.92,64.88,64.92,5000.0,57.2251,57.2604,57.2251,57.2604,5000.0
2017-09-08 10:35:00,64.93,65.01,64.93,65.0,13401.0,57.2692,57.3398,57.2692,57.331,13401.0
2017-09-08 10:40:00,65.01,65.07,65.0,65.06,9564.0,57.3398,57.3927,57.331,57.3839,9564.0
2017-09-08 10:45:00,65.06,65.1,65.06,65.09,10769.0,57.3839,57.4192,57.3839,57.4103,10769.0
2017-09-08 10:50:00,65.09,65.09,65.02,65.07,14480.0,57.4103,57.4103,57.3486,57.3927,14480.0
2017-09-08 10:55:00,65.07,65.15,65.03,65.15,34632.0,57.3927,57.4633,57.3574,57.4633,34632.0
2017-09-08 11:00:00,65.15,65.2,65.13,65.17,4027.0,57.4633,57.5074,57.4456,57.4809,4027.0
2017-09-08 11:05:00,65.17,65.19,65.14,65.17,4853.0,57.4809,57.4985,57.4544,57.4809,4853.0
2017-09-08 11:10:00,65.19,65.19,65.15,65.17,1500.0,57.4985,57.4985,57.4633,57.4809,1500.0
2017-09-08 11:15:00,65.19,65.21,65.16,65.17,6235.0,57.4985,57.5162,57.4721,57.4809,6235.0
2017-09-08 11:20:00,65.19,65.23,65.18,65.22,6900.0,57.4985,57.5338,57.4897,57.525,6900.0
2017-09-08 11:25:00,65.23,65.3,65.23,65.3,4009.0,57.5338,57.5956,57.5338,57.5956,4009.0
2017-09-08 11:30:00,65.36,65.36,65.31,65.34,5443.0,57.6485,57.6485,57.6044,57.6308,5443.0
2017-09-08 11:35:00,65.34,65.36,65.33,65.33,7314.0,57.6308,57.6485,57.622,57.622,7314.0
2017-09-08 11:40:00,65.33,65.36,65.33,65.34,30695.0,57.622,57.6485,57.622,57.6308,30695.0
2017-09-08 11:45:00,65.34,65.37,65.33,65.37,7153.0,57.6308,57.6573,57.622,57.6573,7153.0
2017-09-08 11:50:00,65.37,65.4,65.36,65.4,3612.0,57.6573,57.6838,57.6485,57.6838,3612.0
2017-09-08 11:55:00,65.39,65.41,65.37,65.38,5448.0,57.6749,57.6926,57.6573,57.6661,5448.0
2017-09-08 12:00:00,65.36,65.41,65.36,65.39,3700.0,57.6485,57.6926,57.6485,57.6749,3700.0
2017-09-08 12:05:00,65.4,65.43,65.4,65.42,11822.0,57.6838,57.7102,57.6838,57.7014,11822.0
2017-09-08 12:10:00,65.42,65.43,65.4,65.4,5086.0,57.7014,57.7102,57.6838,57.6838,5086.0
2017-09-08 12:15:00,65.4,65.43,65.4,65.43,3994.0,57.6838,57.7102,57.6838,57.7102,3994.0
2017-09-08 12:20:00,65.44,65.45,65.43,65.45,3224.0,57.719,57.7279,57.7102,57.7279,3224.0
2017-09-08 12:25:00,65.45,65.5,65.45,65.5,3852.0,57.7279,57.772,57.7279,57.772,3852.0
2017-09-08 12:30:00,65.5,65.5,65.48,65.49,7725.0,57.772,57.772,57.7543,57.7631,7725.0
2017-09-08 12:35:00,65.49,65.49,65.48,65.49,1800.0,57.7631,57.7631,57.7543,57.7631,1800.0
2017-09-08 12:40:00,65.47,65.49,65.46,65.47,3440.0,57.7455,57.7631,57.7367,57.7455,3440.0
2017-09-08 12:45:00,65.47,65.48,65.45,65.46,5941.0,57.7455,57.7543,57.7279,57.7367,5941.0
2017-09-08 12:50:00,65.47,65.47,65.45,65.47,5620.0,57.7455,57.7455,57.7279,57.7455,5620.0
2017-09-08 12:55:00,65.47,65.48,65.46,65.48,1690.0,57.7455,57.7543,57.7367,57.7543,1690.0
2017-09-08 13:00:00,65.47,65.48,65.45,65.48,4895.0,57.7455,57.7543,57.7279,57.7543,4895.0
2017-09-08 13:05:00,65.48,65.48,65.46,65.48,2300.0,57.7543,57.7543,57.7367,57.7543,2300.0
2017-09-08 13:10:00,65.47,65.48,65.45,65.46,3006.0,57.7455,57.7543,57.7279,57.7367,3006.0
2017-09-08 13:15:00,65.46,65.47,65.46,65.46,3000.0,57.7367,57.7455,57.7367,57.7367,3000.0
2017-09-08 13:20:00,65.46,65.46,65.43,65.45,8318.0,57.7367,57.7367,57.7102,57.7279,8318.0
2017-09-08 13:25:00,65.45,65.48,65.44,65.46,15987.0,57.7279,57.7543,57.719,57.7367,15987.0
2017-09-08 13:30:00,65.47,65.47,65.39,65.39,4345.0,57.7455,57.7455,57.6749,57.6749,4345.0
2017-09-08 13:35:00,65.39,65.42,65.38,65.41,6100.0,57.6749,57.7014,57.6661,57.6926,6100.0
2017-09-08 13:40:00,65.42,65.44,65.4,65.42,8945.0,57.7014,57.719,57.6838,57.7014,8945.0
2017-09-08 13:45:00,65.43,65.48,65.43,65.47,3488.0,57.7102,57.7543,57.7102,57.7455,3488.0
2017-09-08 13:50:00,65.47,65.48,65.46,65.48,4632.0,57.7455,57.7543,57.7367,57.7543,4632.0
2017-09-08 13:55:00,65.49,65.51,65.48,65.48,5985.0,57.7631,57.7808,57.7543,57.7543,5985.0
2017-09-08 14:00:00,65.48,65.48,65.46,65.48,4000.0,57.7543,57.7543,57.7367,57.7543,4000.0
2017-09-08 14:05:00,65.49,65.49,65.48,65.49,2342.0,57.7631,57.7631,57.7543,57.7631,2342.0
2017-09-08 14:10:00,65.49,65.52,65.48,65.51,9511.0,57.7631,57.7896,57.7543,57.7808,9511.0
2017-09-08 14:15:00,65.51,65.51,65.49,65.5,7950.0,57.7808,57.7808,57.7631,57.772,7950.0
2017-09-08 14:20:00,65.5,65.51,65.5,65.5,4800.0,57.772,57.7808,57.772,57.772,4800.0
2017-09-08 14:25:00,65.5,65.53,65.49,65.53,15387.0,57.772,57.7984,57.7631,57.7984,15387.0
2017-09-08 14:30:00,65.53,65.54,65.52,65.54,4608.0,57.7984,57.8072,57.7896,57.8072,4608.0
2017-09-08 14:35:00,65.53,65.55,65.53,65.55,9232.0,57.7984,57.8161,57.7984,57.8161,9232.0
2017-09-08 14:40:00,65.55,65.58,65.54,65.58,8984.0,57.8161,57.8425,57.8072,57.8425,8984.0
2017-09-08 14:45:00,65.57,65.58,65.52,65.53,4958.0,57.8337,57.8425,57.7896,57.7984,4958.0
2017-09-08 14:50:00,65.53,65.55,65.53,65.55,3333.0,57.7984,57.8161,57.7984,57.8161,3333.0
2017-09-08 14:55:00,65.55,65.57,65.55,65.57,8099.0,57.8161,57.8337,57.8161,57.8337,8099.0
2017-09-08 15:00:00,65.57,65.57,65.51,65.52,15019.0,57.8337,57.8337,57.7808,57.7896,15019.0
2017-09-08 15:05:00,65.53,65.56,65.53,65.54,9641.0,57.7984,57.8249,57.7984,57.8072,9641.0
2017-09-08 15:10:00,65.53,65.53,65.49,65.5,6872.0,57.7984,57.7984,57.7631,57.772,6872.0
2017-09-08 15:15:00,65.5,65.53,65.49,65.53,6039.0,57.772,57.7984,57.7631,57.7984,6039.0
2017-09-08 15:20:00,65.53,65.53,65.51,65.52,6255.0,57.7984,57.7984,57.7808,57.7896,6255.0
2017-09-08 15:25:00,65.52,65.55,65.52,65.53,11648.0,57.7896,57.8161,57.7896,57.7984,11648.0
2017-09-08 15:30:00,65.53,65.54,65.5,65.51,10939.0,57.7984,57.8072,57.772,57.7808,10939.0
2017-09-08 15:35:00,65.51,65.51,65.5,65.51,6300.0,57.7808,57.7808,57.772,57.7808,6300.0
2017-09-08 15:40:00,65.51,65.52,65.5,65.52,12758.0,57.7808,57.7896,57.772,57.7896,12758.0
2017-09-08 15:45:00,65.52,65.53,65.48,65.5,36584.0,57.7896,57.7984,57.7543,57.772,36584.0
2017-09-08 15:50:00,65.49,65.5,65.42,65.42,28348.0,57.7631,57.772,57.7014,57.7014,28348.0
2017-09-08 15:55:00,65.42,65.48,65.42,65.47,62196.0,57.7014,57.7543,57.7014,57.7455,62196.0
2017-09-11 09:30:00,65.65,65.65,65.47,65.5,29188.0,57.9043,57.9043,57.7455,57.772,29188.0
2017-09-11 09:35:00,65.54,65.74,65.54,65.71,88387.0,57.8072,57.9836,57.8072,57.9572,88387.0
2017-09-11 09:40:00,65.74,65.96,65.71,65.96,22469.0,57.9836,58.1777,57.9572,58.1777,22469.0
2017-09-11 09:45:00,65.94,65.94,65.82,65.85,11941.0,58.1601,58.1601,58.0542,58.0807,11941.0
2017-09-11 09:50:00,65.88,65.96,65.87,65.95,8513.0,58.1071,58.1777,58.0983,58.1689,8513.0
2017-09-11 09:55:00,65.95,65.95,65.88,65.89,5200.0,58.1689,58.1689,58.1071,58.116,5200.0
2017-09-11 10:00:00,65.91,65.95,65.84,65.84,4216.0,58.1336,58.1689,58.0719,58.0719,4216.0
2017-09-11 10:05:00,65.84,65.86,65.81,65.86,6055.0,58.0719,58.0895,58.0454,58.0895,6055.0
2017-09-11 10:10:00,65.86,65.94,65.85,65.88,16988.0,58.0895,58.1601,58.0807,58.1071,16988.0
2017-09-11 10:15:00,65.89,65.95,65.88,65.93,7782.0,58.116,58.1689,58.1071,58.1512,7782.0
2017-09-11 10:20:00,65.93,65.94,65.86,65.87,3105.0,58.1512,58.1601,58.0895,58.0983,3105.0
2017-09-11 10:25:00,65.89,65.92,65.88,65.92,2020.0,58.116,58.1424,58.1071,58.1424,2020.0
2017-09-11 10:30:00,65.92,65.96,65.91,65.94,13932.0,58.1424,58.1777,58.1336,58.1601,13932.0
2017-09-11 10:35:00,65.94,65.94,65.86,65.88,9715.0,58.1601,58.1601,58.0895,58.1071,9715.0
2017-09-11 10:40:00,65.88,65.88,65.86,65.88,3700.0,58.1071,58.1071,58.0895,58.1071,3700.0
2017-09-11 10:45:00,65.88,65.88,65.82,65.83,7655.0,58.1071,58.1071,58.0542,58.063,7655.0
2017-09-11 10:50:00,65.82,65.84,65.75,65.75,15473.0,58.0542,58.0719,57.9925,57.9925,15473.0
2017-09-11 10:55:00,65.76,65.78,65.74,65.77,13513.0,58.0013,58.0189,57.9836,58.0101,13513.0
2017-09-11 11:00:00,65.78,65.81,65.77,65.8,5485.0,58.0189,58.0454,58.0101,58.0366,5485.0
2017-09-11 11:05:00,65.8,65.82,65.78,65.82,6677.0,58.0366,58.0542,58.0189,58.0542,6677.0
2017-09-11 11:10:00,65.82,65.87,65.82,65.87,5240.0,58.0542,58.0983,58.0542,58.0983,5240.0
2017-09-11 11:15:00,65.87,65.87,65.84,65.87,4256.0,58.0983,58.0983,58.0719,58.0983,4256.0
2017-09-11 11:20:00,65.87,65.87,65.85,65.85,7831.0,58.0983,58.0983,58.0807,58.0807,7831.0
2017-09-11 11:25:00,65.86,65.86,65.84,65.85,6603.0,58.0895,58.0895,58.0719,58.0807,6603.0
2017-09-11 11:30:00,65.87,65.87,65.87,65.87,2000.0,58.0983,58.0983,58.0983,58.0983,2000.0
2017-09-11 11:35:00,65.87,65.88,65.81,65.83,9584.0,58.0983,58.1071,58.0454,58.063,9584.0
2017-09-11 11:40:00,65.84,65.88,65.84,65.88,2700.0,58.0719,58.1071,58.0719,58.1071,2700.0
2017-09-11 11:45:00,65.88,65.88,65.86,65.87,3025.0,58.1071,58.1071,58.0895,58.0983,3025.0
2017-09-11 11:50:00,65.87,65.88,65.86,65.86,2700.0,58.0983,58.1071,58.0895,58.0895,2700.0
2017-09-11 11:55:00,65.87,65.88,65.86,65.87,2700.0,58.0983,58.1071,58.0895,58.0983,2700.0
2017-09-11 12:00:00,65.87,65.87,65.84,65.86,6676.0,58.0983,58.0983,58.0719,58.0895,6676.0
2017-09-11 12:05:00,65.86,65.86,65.84,65.84,2185.0,58.0895,58.0895,58.0719,58.0719,2185.0
2017-09-11 12:10:00,65.85,65.87,65.85,65.85,6165.0,58.0807,58.0983,58.0807,58.0807,6165.0
2017-09-11 12:15:00,65.86,65.86,65.85,65.86,2644.0,58.0895,58.0895,58.0807,58.0895,2644.0
2017-09-11 12:20:00,65.86,65.88,65.86,65.88,11536.0,58.0895,58.1071,58.0895,58.1071,11536.0
2017-09-11 12:25:00,65.88,65.92,65.88,65.92,3600.0,58.1071,58.1424,58.1071,58.1424,3600.0
2017-09-11 12:30:00,65.92,65.94,65.91,65.94,3155.0,58.1424,58.1601,58.1336,58.1601,3155.0
2017-09-11 12:35:00,65.95,65.95,65.92,65.93,2744.0,58.1689,58.1689,58.1424,58.1512,2744.0
2017-09-11 12:40:00,65.94,65.96,65.94,65.95,2750.0,58.1601,58.1777,58.1601,58.1689,2750.0
2017-09-11 12:45:00,65.96,65.99,65.96,65.98,3897.0,58.1777,58.2042,58.1777,58.1953,3897.0
2017-09-11 12:50:00,65.97,65.97,65.94,65.97,3300.0,58.1865,58.1865,58.1601,58.1865,3300.0
2017-09-11 12:55:00,65.97,65.98,65.96,65.96,2900.0,58.1865,58.1953,58.1777,58.1777,2900.0
2017-09-11 13:00:00,65.97,65.98,65.97,65.98,2950.0,58.1865,58.1953,58.1865,58.1953,2950.0
2017-09-11 13:05:00,65.98,65.99,65.97,65.98,1920.0,58.1953,58.2042,58.1865,58.1953,1920.0
2017-09-11 13:10:00,65.99,66.02,65.99,66.02,4023.0,58.2042,58.2306,58.2042,58.2306,4023.0
2017-09-11 13:15:00,66.02,66.03,66.01,66.03,1800.0,58.2306,58.2394,58.2218,58.2394,1800.0
2017-09-11 13:20:00,66.04,66.09,66.03,66.03,10225.0,58.2483,58.2924,58.2394,58.2394,10225.0
2017-09-11 13:25:00,66.02,66.04,65.98,65.98,11039.0,58.2306,58.2483,58.1953,58.1953,11039.0
2017-09-11 13:30:00,65.97,66.01,65.97,65.99,16063.0,58.1865,58.2218,58.1865,58.2042,16063.0
2017-09-11 13:35:00,65.99,65.99,65.97,65.98,4200.0,58.2042,58.2042,58.1865,58.1953,4200.0
2017-09-11 13:40:00,65.98,65.98,65.91,65.92,18541.0,58.1953,58.1953,58.1336,58.1424,18541.0
2017-09-11 13:45:00,65.92,66.0,65.91,66.0,7229.0,58.1424,58.213,58.1336,58.213,7229.0
2017-09-11 13:50:00,66.0,66.0,65.99,65.99,3400.0,58.213,58.213,58.2042,58.2042,3400.0
2017-09-11 13:55:00,66.0,66.06,65.99,66.06,7674.0,58.213,58.2659,58.2042,58.2659,7674.0
2017-09-11 14:00:00,66.06,66.07,66.05,66.07,3950.0,58.2659,58.2747,58.2571,58.2747,3950.0
2017-09-11 14:05:00,66.08,66.12,66.08,66.12,5763.0,58.2835,58.3188,58.2835,58.3188,5763.0
2017-09-11 14:10:00,66.11,66.13,66.11,66.12,5145.0,58.31,58.3276,58.31,58.3188,5145.0
2017-09-11 14:15:00,66.12,66.13,66.11,66.11,3785.0,58.3188,58.3276,58.31,58.31,3785.0
2017-09-11 14:20:00,66.11,66.12,66.07,66.08,7696.0,58.31,58.3188,58.2747,58.2835,7696.0
2017-09-11 14:25:00,66.07,66.1,66.07,66.09,6237.0,58.2747,58.3012,58.2747,58.2924,6237.0
2017-09-11 14:30:00,66.1,66.15,66.1,66.15,8209.0,58.3012,58.3453,58.3012,58.3453,8209.0
2017-09-11 14:35:00,66.16,66.16,66.14,66.16,6829.0,58.3541,58.3541,58.3365,58.3541,6829.0
2017-09-11 14:40:00,66.16,66.2,66.16,66.2,4668.0,58.3541,58.3894,58.3541,58.3894,4668.0
2017-09-11 14:45:00,66.2,66.21,66.19,66.19,4788.0,58.3894,58.3982,58.3806,58.3806,4788.0
2017-09-11 14:50:00,66.19,66.2,66.19,66.19,4746.0,58.3806,58.3894,58.3806,58.3806,4746.0
2017-09-11 14:55:00,66.2,66.2,66.18,66.18,4898.0,58.3894,58.3894,58.3717,58.3717,4898.0
2017-09-11 15:00:00,66.18,66.19,66.17,66.18,6279.0,58.3717,58.3806,58.3629,58.3717,6279.0
2017-09-11 15:05:00,66.18,66.18,66.17,66.18,7433.0,58.3717,58.3717,58.3629,58.3717,7433.0
2017-09-11 15:10:00,66.17,66.23,66.17,66.23,10811.0,58.3629,58.4158,58.3629,58.4158,10811.0
2017-09-11 15:15:00,66.23,66.25,66.22,66.25,11243.0,58.4158,58.4335,58.407,58.4335,11243.0
2017-09-11 15:20:00,66.25,66.26,66.22,66.23,9127.0,58.4335,58.4423,58.407,58.4158,9127.0
2017-09-11 15:25:00,66.22,66.24,66.22,66.23,13531.0,58.407,58.4247,58.407,58.4158,13531.0
2017-09-11 15:30:00,66.23,66.24,66.22,66.23,7796.0,58.4158,58.4247,58.407,58.4158,7796.0
2017-09-11 15:35:00,66.23,66.24,66.14,66.18,25854.0,58.4158,58.4247,58.3365,58.3717,25854.0
2017-09-11 15:40:00,66.19,66.21,66.18,66.2,19582.0,58.3806,58.3982,58.3717,58.3894,19582.0
2017-09-11 15:45:00,66.2,66.22,66.19,66.21,41443.0,58.3894,58.407,58.3806,58.3982,41443.0
2017-09-11 15:50:00,66.2,66.26,66.2,66.26,44691.0,58.3894,58.4423,58.3894,58.4423,44691.0
2017-09-11 15:55:00,66.26,66.28,66.25,66.28,54348.0,58.4423,58.4599,58.4335,58.4599,54348.0
2017-09-12 09:30:00,66.37,66.62,66.34,66.55,21090.0,58.5393,58.7598,58.5129,58.6981,21090.0
2017-09-12 09:35:00,66.51,66.55,66.42,66.45,4803.0,58.6628,58.6981,58.5834,58.6099,4803.0
2017-09-12 09:40:00,66.35,66.56,66.35,66.55,11035.0,58.5217,58.7069,58.5217,58.6981,11035.0
2017-09-12 09:45:00,66.57,66.63,66.56,66.59,10587.0,58.7157,58.7686,58.7069,58.7334,10587.0
2017-09-12 09:50:00,66.6,66.61,66.48,66.5,6358.0,58.7422,58.751,58.6363,58.654,6358.0
2017-09-12 09:55:00,66.5,66.54,66.5,66.51,5243.0,58.654,58.6893,58.654,58.6628,5243.0
2017-09-12 10:00:00,66.52,66.54,66.5,66.54,5993.0,58.6716,58.6893,58.654,58.6893,5993.0
2017-09-12 10:05:00,66.54,66.56,66.49,66.5,5850.0,58.6893,58.7069,58.6452,58.654,5850.0
2017-09-12 10:10:00,66.5,66.53,66.5,66.5,5150.0,58.654,58.6804,58.654,58.654,5150.0
2017-09-12 10:15:00,66.5,66.5,66.45,66.45,4967.0,58.654,58.654,58.6099,58.6099,4967.0
2017-09-12 10:20:00,66.46,66.47,66.42,66.47,8400.0,58.6187,58.6275,58.5834,58.6275,8400.0
2017-09-12 10:25:00,66.47,66.49,66.43,66.49,3517.0,58.6275,58.6452,58.5922,58.6452,3517.0
2017-09-12 10:30:00,66.49,66.5,66.47,66.49,3451.0,58.6452,58.654,58.6275,58.6452,3451.0
2017-09-12 10:35:00,66.48,66.51,66.48,66.5,2902.0,58.6363,58.6628,58.6363,58.654,2902.0
2017-09-12 10:40:00,66.5,66.51,66.48,66.49,2646.0,58.654,58.6628,58.6363,58.6452,2646.0
2017-09-12 10:45:00,66.49,66.49,66.47,66.48,2118.0,58.6452,58.6452,58.6275,58.6363,2118.0
2017-09-12 10:50:00,66.49,66.52,66.49,66.5,9151.0,58.6452,58.6716,58.6452,58.654,9151.0
2017-09-12 10:55:00,66.49,66.54,66.49,66.53,7041.0,58.6452,58.6893,58.6452,58.6804,7041.0
2017-09-12 11:00:00,66.53,66.54,66.52,66.52,1323.0,58.6804,58.6893,58.6716,58.6716,1323.0
2017-09-12 11:05:00,66.53,66.55,66.52,66.55,3800.0,58.6804,58.6981,58.6716,58.6981,3800.0
2017-09-12 11:10:00,66.56,66.58,66.56,66.58,4724.0,58.7069,58.7245,58.7069,58.7245,4724.0
2017-09-12 11:15:00,66.58,66.58,66.56,66.56,4232.0,58.7245,58.7245,58.7069,58.7069,4232.0
2017-09-12 11:20:00,66.57,66.57,66.52,66.54,4355.0,58.7157,58.7157,58.6716,58.6893,4355.0
2017-09-12 11:25:00,66.54,66.57,66.54,66.57,6310.0,58.6893,58.7157,58.6893,58.7157,6310.0
2017-09-12 11:30:00,66.56,66.58,66.56,66.58,5103.0,58.7069,58.7245,58.7069,58.7245,5103.0
2017-09-12 11:35:00,66.58,66.64,66.57,66.64,8446.0,58.7245,58.7775,58.7157,58.7775,8446.0
2017-09-12 11:40:00,66.63,66.64,66.62,66.64,1720.0,58.7686,58.7775,58.7598,58.7775,1720.0
2017-09-12 11:45:00,66.64,66.65,66.63,66.65,990.0,58.7775,58.7863,58.7686,58.7863,990.0
2017-09-12 11:50:00,66.64,66.67,66.64,66.67,1927.0,58.7775,58.8039,58.7775,58.8039,1927.0
2017-09-12 11:55:00,66.66,66.66,66.63,66.64,2796.0,58.7951,58.7951,58.7686,58.7775,2796.0
2017-09-12 12:00:00,66.63,66.65,66.62,66.64,4011.0,58.7686,58.7863,58.7598,58.7775,4011.0
2017-09-12 12:05:00,66.64,66.64,66.63,66.64,3671.0,58.7775,58.7775,58.7686,58.7775,3671.0
2017-09-12 12:10:00,66.63,66.64,66.63,66.63,1798.0,58.7686,58.7775,58.7686,58.7686,1798.0
2017-09-12 12:15:00,66.64,66.69,66.64,66.69,5945.0,58.7775,58.8216,58.7775,58.8216,5945.0
2017-09-12 12:20:00,66.69,66.7,66.67,66.68,8034.0,58.8216,58.8304,58.8039,58.8127,8034.0
2017-09-12 12:25:00,66.67,66.67,66.62,66.63,13122.0,58.8039,58.8039,58.7598,58.7686,13122.0
2017-09-12 12:30:00,66.62,66.62,66.6,66.62,4515.0,58.7598,58.7598,58.7422,58.7598,4515.0
2017-09-12 12:35:00,66.61,66.61,66.57,66.58,3000.0,58.751,58.751,58.7157,58.7245,3000.0
2017-09-12 12:40:00,66.58,66.58,66.57,66.58,2080.0,58.7245,58.7245,58.7157,58.7245,2080.0
2017-09-12 12:45:00,66.6,66.62,66.59,66.62,3650.0,58.7422,58.7598,58.7334,58.7598,3650.0
2017-09-12 12:50:00,66.61,66.61,66.58,66.6,3532.0,58.751,58.751,58.7245,58.7422,3532.0
2017-09-12 12:55:00,66.59,66.62,66.59,66.61,29253.0,58.7334,58.7598,58.7334,58.751,29253.0
2017-09-12 13:00:00,66.6,66.61,66.59,66.59,4386.0,58.7422,58.751,58.7334,58.7334,4386.0
2017-09-12 13:05:00,66.59,66.6,66.57,66.59,20225.0,58.7334,58.7422,58.7157,58.7334,20225.0
2017-09-12 13:10:00,66.59,66.61,66.58,66.61,3942.0,58.7334,58.751,58.7245,58.751,3942.0
2017-09-12 13:15:00,66.61,66.62,66.59,66.59,2224.0,58.751,58.7598,58.7334,58.7334,2224.0
2017-09-12 13:20:00,66.59,66.61,66.59,66.6,3632.0,58.7334,58.751,58.7334,58.7422,3632.0
2017-09-12 13:25:00,66.61,66.61,66.59,66.6,2918.0,58.751,58.751,58.7334,58.7422,2918.0
2017-09-12 13:30:00,66.6,66.62,66.6,66.61,2498.0,58.7422,58.7598,58.7422,58.751,2498.0
2017-09-12 13:35:00,66.61,66.61,66.59,66.61,3349.0,58.751,58.751,58.7334,58.751,3349.0
2017-09-12 13:40:00,66.6,66.63,66.6,66.62,7972.0,58.7422,58.7686,58.7422,58.7598,7972.0
2017-09-12 13:45:00,66.62,66.62,66.59,66.6,10115.0,58.7598,58.7598,58.7334,58.7422,10115.0
2017-09-12 13:50:00,66.61,66.61,66.56,66.56,6000.0,58.751,58.751,58.7069,58.7069,6000.0
2017-09-12 13:55:00,66.55,66.56,66.52,66.53,6099.0,58.6981,58.7069,58.6716,58.6804,6099.0
2017-09-12 14:00:00,66.53,66.53,66.52,66.52,2446.0,58.6804,58.6804,58.6716,58.6716,2446.0
2017-09-12 14:05:00,66.52,66.52,66.49,66.49,3222.0,58.6716,58.6716,58.6452,58.6452,3222.0
2017-09-12 14:10:00,66.49,66.49,66.47,66.47,1684.0,58.6452,58.6452,58.6275,58.6275,1684.0
2017-09-12 14:15:00,66.48,66.51,66.47,66.51,4686.0,58.6363,58.6628,58.6275,58.6628,4686.0
2017-09-12 14:20:00,66.51,66.54,66.5,66.53,9349.0,58.6628,58.6893,58.654,58.6804,9349.0
2017-09-12 14:25:00,66.53,66.59,66.52,66.58,8684.0,58.6804,58.7334,58.6716,58.7245,8684.0
2017-09-12 14:30:00,66.59,66.65,66.58,66.65,10850.0,58.7334,58.7863,58.7245,58.7863,10850.0
2017-09-12 14:35:00,66.65,66.69,66.64,66.69,10212.0,58.7863,58.8216,58.7775,58.8216,10212.0
2017-09-12 14:40:00,66.69,66.72,66.68,66.7,11511.0,58.8216,58.848,58.8127,58.8304,11511.0
2017-09-12 14:45:00,66.7,66.7,66.68,66.69,5223.0,58.8304,58.8304,58.8127,58.8216,5223.0
2017-09-12 14:50:00,66.67,66.72,66.66,66.7,8475.0,58.8039,58.848,58.7951,58.8304,8475.0
2017-09-12 14:55:00,66.72,66.72,66.68,66.72,7838.0,58.848,58.848,58.8127,58.848,7838.0
2017-09-12 15:00:00,66.72,66.73,66.71,66.73,7571.0,58.848,58.8568,58.8392,58.8568,7571.0
2017-09-12 15:05:00,66.73,66.74,66.7,66.7,11039.0,58.8568,58.8657,58.8304,58.8304,11039.0
2017-09-12 15:10:00,66.7,66.73,66.69,66.73,7373.0,58.8304,58.8568,58.8216,58.8568,7373.0
2017-09-12 15:15:00,66.73,66.74,66.71,66.72,11868.0,58.8568,58.8657,58.8392,58.848,11868.0
2017-09-12 15:20:00,66.72,66.75,66.71,66.74,10274.0,58.848,58.8745,58.8392,58.8657,10274.0
2017-09-12 15:25:00,66.74,66.75,66.72,66.74,11092.0,58.8657,58.8745,58.848,58.8657,11092.0
2017-09-12 15:30:00,66.75,66.77,66.74,66.77,16167.0,58.8745,58.8921,58.8657,58.8921,16167.0
2017-09-12 15:35:00,66.77,66.77,66.74,66.76,19185.0,58.8921,58.8921,58.8657,58.8833,19185.0
2017-09-12 15:40:00,66.75,66.81,66.74,66.81,25746.0,58.8745,58.9274,58.8657,58.9274,25746.0
2017-09-12 15:45:00,66.8,66.8,66.73,66.74,15818.0,58.9186,58.9186,58.8568,58.8657,15818.0
2017-09-12 15:50:00,66.74,66.74,66.71,66.73,25816.0,58.8657,58.8657,58.8392,58.8568,25816.0
2017-09-12 15:55:00,66.72,66.75,66.7,66.75,69413.0,58.848,58.8745,58.8304,58.8745,69413.0
2017-09-13 09:30:00,66.7,66.75,66.62,66.67,6348.0,58.8304,58.8745,58.7598,58.8039,6348.0
2017-09-13 09:35:00,66.69,66.76,66.69,66.71,5722.0,58.8216,58.8833,58.8216,58.8392,5722.0
2017-09-13 09:40:00,66.7,66.72,66.64,66.64,3452.0,58.8304,58.848,58.7775,58.7775,3452.0
2017-09-13 09:45:00,66.67,66.73,66.66,66.68,6004.0,58.8039,58.8568,58.7951,58.8127,6004.0
2017-09-13 09:50:00,66.67,66.71,66.67,66.68,2241.0,58.8039,58.8392,58.8039,58.8127,2241.0
2017-09-13 09:55:00,66.68,66.7,66.66,66.67,2014.0,58.8127,58.8304,58.7951,58.8039,2014.0
2017-09-13 10:00:00,66.65,66.68,66.64,66.68,2694.0,58.7863,58.8127,58.7775,58.8127,2694.0
2017-09-13 10:05:00,66.69,66.71,66.68,66.69,3713.0,58.8216,58.8392,58.8127,58.8216,3713.0
2017-09-13 10:10:00,66.69,66.72,66.69,66.71,6498.0,58.8216,58.848,58.8216,58.8392,6498.0
2017-09-13 10:15:00,66.72,66.72,66.57,66.57,65026.0,58.848,58.848,58.7157,58.7157,65026.0
2017-09-13 10:20:00,66.53,66.57,66.49,66.5,19791.0,58.6804,58.7157,58.6452,58.654,19791.0
2017-09-13 10:25:00,66.52,66.57,66.52,66.57,1867.0,58.6716,58.7157,58.6716,58.7157,1867.0
2017-09-13 10:30:00,66.58,66.58,66.52,66.56,10447.0,58.7245,58.7245,58.6716,58.7069,10447.0
2017-09-13 10:35:00,66.55,66.56,66.5,66.52,7116.0,58.6981,58.7069,58.654,58.6716,7116.0
2017-09-13 10:40:00,66.53,66.53,66.5,66.51,41938.0,58.6804,58.6804,58.654,58.6628,41938.0
2017-09-13 10:45:00,66.52,66.54,66.51,66.52,4700.0,58.6716,58.6893,58.6628,58.6716,4700.0
2017-09-13 10:50:00,66.52,66.53,66.51,66.52,1654.0,58.6716,58.6804,58.6628,58.6716,1654.0
2017-09-13 10:55:00,66.52,66.55,66.5,66.54,5626.0,58.6716,58.6981,58.654,58.6893,5626.0
2017-09-13 11:00:00,66.53,66.54,66.52,66.52,3979.0,58.6804,58.6893,58.6716,58.6716,3979.0
2017-09-13 11:05:00,66.52,66.53,66.52,66.53,1433.0,58.6716,58.6804,58.6716,58.6804,1433.0
2017-09-13 11:10:00,66.53,66.55,66.52,66.55,11282.0,58.6804,58.6981,58.6716,58.6981,11282.0
2017-09-13 11:15:00,66.54,66.54,66.44,66.47,80226.0,58.6893,58.6893,58.6011,58.6275,80226.0
2017-09-13 11:20:00,66.45,66.49,66.45,66.48,6000.0,58.6099,58.6452,58.6099,58.6363,6000.0
2017-09-13 11:25:00,66.49,66.49,66.4,66.42,6015.0,58.6452,58.6452,58.5658,58.5834,6015.0
2017-09-13 11:30:00,66.41,66.41,66.37,66.38,3847.0,58.5746,58.5746,58.5393,58.5481,3847.0
2017-09-13 11:35:00,66.37,66.37,66.3,66.34,6195.0,58.5393,58.5393,58.4776,58.5129,6195.0
2017-09-13 11:40:00,66.35,66.36,66.35,66.35,4935.0,58.5217,58.5305,58.5217,58.5217,4935.0
2017-09-13 11:45:00,66.35,66.36,66.33,66.34,4922.0,58.5217,58.5305,58.504,58.5129,4922.0
2017-09-13 11:50:00,66.34,66.35,66.34,66.34,4652.0,58.5129,58.5217,58.5129,58.5129,4652.0
2017-09-13 11:55:00,66.34,66.37,66.34,66.37,1552.0,58.5129,58.5393,58.5129,58.5393,1552.0
2017-09-13 12:00:00,66.36,66.37,66.34,66.34,8928.0,58.5305,58.5393,58.5129,58.5129,8928.0
2017-09-13 12:05:00,66.35,66.36,66.34,66.35,5643.0,58.5217,58.5305,58.5129,58.5217,5643.0
2017-09-13 12:10:00,66.35,66.37,66.35,66.36,2456.0,58.5217,58.5393,58.5217,58.5305,2456.0
2017-09-13 12:15:00,66.37,66.43,66.37,66.42,5898.0,58.5393,58.5922,58.5393,58.5834,5898.0
2017-09-13 12:20:00,66.43,66.44,66.4,66.4,11121.0,58.5922,58.6011,58.5658,58.5658,11121.0
2017-09-13 12:25:00,66.4,66.44,66.4,66.44,4300.0,58.5658,58.6011,58.5658,58.6011,4300.0
2017-09-13 12:30:00,66.44,66.45,66.44,66.45,5803.0,58.6011,58.6099,58.6011,58.6099,5803.0
2017-09-13 12:35:00,66.44,66.46,66.44,66.46,6224.0,58.6011,58.6187,58.6011,58.6187,6224.0
2017-09-13 12:40:00,66.45,66.46,66.41,66.46,6500.0,58.6099,58.6187,58.5746,58.6187,6500.0
2017-09-13 12:45:00,66.47,66.48,66.45,66.47,5387.0,58.6275,58.6363,58.6099,58.6275,5387.0
2017-09-13 12:50:00,66.47,66.47,66.44,66.44,2433.0,58.6275,58.6275,58.6011,58.6011,2433.0
2017-09-13 12:55:00,66.44,66.45,66.44,66.44,8318.0,58.6011,58.6099,58.6011,58.6011,8318.0
2017-09-13 13:00:00,66.44,66.46,66.4,66.46,4472.0,58.6011,58.6187,58.5658,58.6187,4472.0
2017-09-13 13:05:00,66.47,66.47,66.44,66.45,4013.0,58.6275,58.6275,58.6011,58.6099,4013.0
2017-09-13 13:10:00,66.45,66.46,66.45,66.45,1400.0,58.6099,58.6187,58.6099,58.6099,1400.0
2017-09-13 13:15:00,66.45,66.46,66.44,66.45,4500.0,58.6099,58.6187,58.6011,58.6099,4500.0
2017-09-13 13:20:00,66.46,66.46,66.44,66.44,2850.0,58.6187,58.6187,58.6011,58.6011,2850.0
2017-09-13 13:25:00,66.44,66.45,66.42,66.43,2000.0,58.6011,58.6099,58.5834,58.5922,2000.0
2017-09-13 13:30:00,66.44,66.45,66.43,66.44,2700.0,58.6011,58.6099,58.5922,58.6011,2700.0
2017-09-13 13:35:00,66.44,66.45,66.43,66.44,2836.0,58.6011,58.6099,58.5922,58.6011,2836.0
2017-09-13 13:40:00,66.44,66.45,66.43,66.43,2237.0,58.6011,58.6099,58.5922,58.5922,2237.0
2017-09-13 13:45:00,66.43,66.44,66.39,66.39,6326.0,58.5922,58.6011,58.557,58.557,6326.0
2017-09-13 13:50:00,66.4,66.4,66.35,66.35,3722.0,58.5658,58.5658,58.5217,58.5217,3722.0
2017-09-13 13:55:00,66.35,66.35,66.32,66.33,2800.0,58.5217,58.5217,58.4952,58.504,2800.0
2017-09-13 14:00:00,66.33,66.33,66.3,66.31,4275.0,58.504,58.504,58.4776,58.4864,4275.0
2017-09-13 14:05:00,66.31,66.33,66.31,66.32,4219.0,58.4864,58.504,58.4864,58.4952,4219.0
2017-09-13 14:10:00,66.31,66.32,66.29,66.3,4119.0,58.4864,58.4952,58.4688,58.4776,4119.0
2017-09-13 14:15:00,66.29,66.32,66.29,66.31,9752.0,58.4688,58.4952,58.4688,58.4864,9752.0
2017-09-13 14:20:00,66.3,66.31,66.29,66.3,6108.0,58.4776,58.4864,58.4688,58.4776,6108.0
2017-09-13 14:25:00,66.29,66.33,66.29,66.32,3685.0,58.4688,58.504,58.4688,58.4952,3685.0
2017-09-13 14:30:00,66.32,66.35,66.32,66.35,1681.0,58.4952,58.5217,58.4952,58.5217,1681.0
2017-09-13 14:35:00,66.34,66.35,66.32,66.32,2909.0,58.5129,58.5217,58.4952,58.4952,2909.0
2017-09-13 14:40:00,66.33,66.34,66.32,66.34,3396.0,58.504,58.5129,58.4952,58.5129,3396.0
2017-09-13 14:45:00,66.33,66.35,66.33,66.34,4213.0,58.504,58.5217,58.504,58.5129,4213.0
2017-09-13 14:50:00,66.34,66.34,66.33,66.33,3101.0,58.5129,58.5129,58.504,58.504,3101.0
2017-09-13 14:55:00,66.33,66.38,66.33,66.37,4161.0,58.504,58.5481,58.504,58.5393,4161.0
2017-09-13 15:00:00,66.36,66.37,66.35,66.35,4042.0,58.5305,58.5393,58.5217,58.5217,4042.0
2017-09-13 15:05:00,66.34,66.35,66.33,66.34,5127.0,58.5129,58.5217,58.504,58.5129,5127.0
2017-09-13 15:10:00,66.34,66.35,66.33,66.33,4386.0,58.5129,58.5217,58.504,58.504,4386.0
2017-09-13 15:15:00,66.34,66.34,66.31,66.33,4830.0,58.5129,58.5129,58.4864,58.504,4830.0
2017-09-13 15:20:00,66.33,66.35,66.32,66.35,12967.0,58.504,58.5217,58.4952,58.5217,12967.0
2017-09-13 15:25:00,66.34,66.36,66.32,66.35,20406.0,58.5129,58.5305,58.4952,58.5217,20406.0
2017-09-13 15:30:00,66.35,66.38,66.34,66.38,23234.0,58.5217,58.5481,58.5129,58.5481,23234.0
2017-09-13 15:35:00,66.38,66.39,66.37,66.38,21940.0,58.5481,58.557,58.5393,58.5481,21940.0
2017-09-13 15:40:00,66.38,66.38,66.36,66.37,20784.0,58.5481,58.5481,58.5305,58.5393,20784.0
2017-09-13 15:45:00,66.36,66.38,66.34,66.37,30862.0,58.5305,58.5481,58.5129,58.5393,30862.0
2017-09-13 15:50:00,66.36,66.38,66.31,66.32,63812.0,58.5305,58.5481,58.4864,58.4952,63812.0
2017-09-13 15:55:00,66.31,66.36,66.3,66.34,49177.0,58.4864,58.5305,58.4776,58.5129,49177.0
2017-09-14 09:30:00,66.23,66.51,66.23,66.33,10666.0,58.4158,58.6628,58.4158,58.504,10666.0
2017-09-14 09:35:00,66.33,66.42,66.26,66.4,12762.0,58.504,58.5834,58.4423,58.5658,12762.0
2017-09-14 09:40:00,66.46,66.54,66.38,66.51,14589.0,58.6187,58.6893,58.5481,58.6628,14589.0
2017-09-14 09:45:00,66.52,66.55,66.48,66.5,12005.0,58.6716,58.6981,58.6363,58.654,12005.0
2017-09-14 09:50:00,66.49,66.59,66.49,66.58,9815.0,58.6452,58.7334,58.6452,58.7245,9815.0
2017-09-14 09:55:00,66.6,66.71,66.59,66.7,6674.0,58.7422,58.8392,58.7334,58.8304,6674.0
2017-09-14 10:00:00,66.71,66.74,66.69,66.7,5275.0,58.8392,58.8657,58.8216,58.8304,5275.0
2017-09-14 10:05:00,66.71,66.76,66.7,66.75,3856.0,58.8392,58.8833,58.8304,58.8745,3856.0
2017-09-14 10:10:00,66.76,66.78,66.74,66.78,4320.0,58.8833,58.9009,58.8657,58.9009,4320.0
2017-09-14 10:15:00,66.78,66.85,66.77,66.85,10023.0,58.9009,58.9627,58.8921,58.9627,10023.0
2017-09-14 10:20:00,66.85,66.85,66.77,66.8,12827.0,58.9627,58.9627,58.8921,58.9186,12827.0
2017-09-14 10:25:00,66.78,66.79,66.75,66.77,6544.0,58.9009,58.9098,58.8745,58.8921,6544.0
2017-09-14 10:30:00,66.76,66.77,66.7,66.7,8897.0,58.8833,58.8921,58.8304,58.8304,8897.0
2017-09-14 10:35:00,66.7,66.7,66.62,66.63,7269.0,58.8304,58.8304,58.7598,58.7686,7269.0
2017-09-14 10:40:00,66.64,66.66,66.62,66.64,11891.0,58.7775,58.7951,58.7598,58.7775,11891.0
2017-09-14 10:45:00,66.64,66.64,66.61,66.63,5220.0,58.7775,58.7775,58.751,58.7686,5220.0
2017-09-14 10:50:00,66.63,66.66,66.63,66.64,2620.0,58.7686,58.7951,58.7686,58.7775,2620.0
2017-09-14 10:55:00,66.64,66.66,66.61,66.61,8571.0,58.7775,58.7951,58.751,58.751,8571.0
2017-09-14 11:00:00,66.6,66.61,66.56,66.6,3813.0,58.7422,58.751,58.7069,58.7422,3813.0
2017-09-14 11:05:00,66.6,66.63,66.6,66.6,4700.0,58.7422,58.7686,58.7422,58.7422,4700.0
2017-09-14 11:10:00,66.6,66.64,66.59,66.64,2461.0,58.7422,58.7775,58.7334,58.7775,2461.0
2017-09-14 11:15:00,66.64,66.72,66.64,66.7,5261.0,58.7775,58.848,58.7775,58.8304,5261.0
2017-09-14 11:20:00,66.7,66.73,66.7,66.73,3373.0,58.8304,58.8568,58.8304,58.8568,3373.0
2017-09-14 11:25:00,66.73,66.73,66.71,66.73,3700.0,58.8568,58.8568,58.8392,58.8568,3700.0
2017-09-14 11:30:00,66.74,66.78,66.73,66.78,3101.0,58.8657,58.9009,58.8568,58.9009,3101.0
2017-09-14 11:35:00,66.77,66.78,66.77,66.78,4411.0,58.8921,58.9009,58.8921,58.9009,4411.0
2017-09-14 11:40:00,66.77,66.85,66.76,66.85,5911.0,58.8921,58.9627,58.8833,58.9627,5911.0
2017-09-14 11:45:00,66.84,66.85,66.81,66.81,4089.0,58.9539,58.9627,58.9274,58.9274,4089.0
2017-09-14 11:50:00,66.81,66.82,66.79,66.81,2264.0,58.9274,58.9362,58.9098,58.9274,2264.0
2017-09-14 11:55:00,66.79,66.81,66.78,66.8,5140.0,58.9098,58.9274,58.9009,58.9186,5140.0
2017-09-14 12:00:00,66.81,66.82,66.8,66.8,3000.0,58.9274,58.9362,58.9186,58.9186,3000.0
2017-09-14 12:05:00,66.8,66.81,66.79,66.79,7161.0,58.9186,58.9274,58.9098,58.9098,7161.0
2017-09-14 12:10:00,66.79,66.79,66.75,66.77,3127.0,58.9098,58.9098,58.8745,58.8921,3127.0
2017-09-14 12:15:00,66.76,66.79,66.74,66.77,4591.0,58.8833,58.9098,58.8657,58.8921,4591.0
2017-09-14 12:20:00,66.77,66.79,66.77,66.79,6567.0,58.8921,58.9098,58.8921,58.9098,6567.0
2017-09-14 12:25:00,66.79,66.81,66.78,66.81,9600.0,58.9098,58.9274,58.9009,58.9274,9600.0
2017-09-14 12:30:00,66.81,66.81,66.79,66.8,3500.0,58.9274,58.9274,58.9098,58.9186,3500.0
2017-09-14 12:35:00,66.79,66.79,66.76,66.78,3525.0,58.9098,58.9098,58.8833,58.9009,3525.0
2017-09-14 12:40:00,66.78,66.8,66.77,66.78,4597.0,58.9009,58.9186,58.8921,58.9009,4597.0
2017-09-14 12:45:00,66.78,66.8,66.77,66.78,1759.0,58.9009,58.9186,58.8921,58.9009,1759.0
2017-09-14 12:50:00,66.79,66.8,66.72,66.72,16485.0,58.9098,58.9186,58.848,58.848,16485.0
2017-09-14 12:55:00,66.71,66.71,66.65,66.68,8547.0,58.8392,58.8392,58.7863,58.8127,8547.0
2017-09-14 13:00:00,66.67,66.69,66.64,66.65,4820.0,58.8039,58.8216,58.7775,58.7863,4820.0
2017-09-14 13:05:00,66.65,66.67,66.65,66.66,3100.0,58.7863,58.8039,58.7863,58.7951,3100.0
2017-09-14 13:10:00,66.66,66.66,66.64,66.65,1700.0,58.7951,58.7951,58.7775,58.7863,1700.0
2017-09-14 13:15:00,66.64,66.65,66.63,66.65,1906.0,58.7775,58.7863,58.7686,58.7863,1906.0
2017-09-14 13:20:00,66.65,66.67,66.63,66.65,17190.0,58.7863,58.8039,58.7686,58.7863,17190.0
2017-09-14 13:25:00,66.65,66.65,66.63,66.65,4526.0,58.7863,58.7863,58.7686,58.7863,4526.0
2017-09-14 13:30:00,66.65,66.65,66.59,66.59,6996.0,58.7863,58.7863,58.7334,58.7334,6996.0
2017-09-14 13:35:00,66.59,66.6,66.54,66.57,14878.0,58.7334,58.7422,58.6893,58.7157,14878.0
2017-09-14 13:40:00,66.57,66.59,66.57,66.57,2830.0,58.7157,58.7334,58.7157,58.7157,2830.0
2017-09-14 13:45:00,66.57,66.61,66.56,66.61,5487.0,58.7157,58.751,58.7069,58.751,5487.0
2017-09-14 13:50:00,66.61,66.62,66.61,66.61,6727.0,58.751,58.7598,58.751,58.751,6727.0
2017-09-14 13:55:00,66.62,66.7,66.61,66.7,9242.0,58.7598,58.8304,58.751,58.8304,9242.0
2017-09-14 14:00:00,66.7,66.72,66.7,66.7,5546.0,58.8304,58.848,58.8304,58.8304,5546.0
2017-09-14 14:05:00,66.71,66.71,66.68,66.69,3447.0,58.8392,58.8392,58.8127,58.8216,3447.0
2017-09-14 14:10:00,66.69,66.71,66.69,66.71,4863.0,58.8216,58.8392,58.8216,58.8392,4863.0
2017-09-14 14:15:00,66.71,66.72,66.69,66.72,6719.0,58.8392,58.848,58.8216,58.848,6719.0
2017-09-14 14:20:00,66.72,66.75,66.72,66.75,5429.0,58.848,58.8745,58.848,58.8745,5429.0
2017-09-14 14:25:00,66.74,66.75,66.73,66.74,2716.0,58.8657,58.8745,58.8568,58.8657,2716.0
2017-09-14 14:30:00,66.74,66.78,66.74,66.77,3989.0,58.8657,58.9009,58.8657,58.8921,3989.0
2017-09-14 14:35:00,66.78,66.79,66.76,66.77,4180.0,58.9009,58.9098,58.8833,58.8921,4180.0
2017-09-14 14:40:00,66.75,66.77,66.74,66.74,4718.0,58.8745,58.8921,58.8657,58.8657,4718.0
2017-09-14 14:45:00,66.76,66.78,66.75,66.78,2150.0,58.8833,58.9009,58.8745,58.9009,2150.0
2017-09-14 14:50:00,66.79,66.88,66.79,66.84,18479.0,58.9098,58.9891,58.9098,58.9539,18479.0
2017-09-14 14:55:00,66.83,66.84,66.79,66.79,12182.0,58.945,58.9539,58.9098,58.9098,12182.0
2017-09-14 15:00:00,66.8,66.81,66.78,66.78,3800.0,58.9186,58.9274,58.9009,58.9009,3800.0
2017-09-14 15:05:00,66.78,66.78,66.75,66.75,4319.0,58.9009,58.9009,58.8745,58.8745,4319.0
2017-09-14 15:10:00,66.76,66.78,66.76,66.77,8677.0,58.8833,58.9009,58.8833,58.8921,8677.0
2017-09-14 15:15:00,66.76,66.77,66.73,66.73,6300.0,58.8833,58.8921,58.8568,58.8568,6300.0
2017-09-14 15:20:00,66.73,66.76,66.72,66.75,12403.0,58.8568,58.8833,58.848,58.8745,12403.0
2017-09-14 15:25:00,66.75,66.75,66.72,66.73,6042.0,58.8745,58.8745,58.848,58.8568,6042.0
2017-09-14 15:30:00,66.74,66.77,66.74,66.77,3700.0,58.8657,58.8921,58.8657,58.8921,3700.0
2017-09-14 15:35:00,66.77,66.8,66.76,66.8,7918.0,58.8921,58.9186,58.8833,58.9186,7918.0
2017-09-14 15:40:00,66.79,66.82,66.76,66.77,15299.0,58.9098,58.9362,58.8833,58.8921,15299.0
2017-09-14 15:45:00,66.78,66.84,66.77,66.8,22562.0,58.9009,58.9539,58.8921,58.9186,22562.0
2017-09-14 15:50:00,66.81,66.82,66.78,66.79,19194.0,58.9274,58.9362,58.9009,58.9098,19194.0
2017-09-14 15:55:00,66.79,66.84,66.78,66.83,57198.0,58.9098,58.9539,58.9009,58.945,57198.0
2017-09-15 09:30:00,66.8,66.89,66.62,66.7,207641.0,58.9186,58.998,58.7598,58.8304,207641.0
2017-09-15 09:35:00,66.7,66.83,66.7,66.78,4126.0,58.8304,58.945,58.8304,58.9009,4126.0
2017-09-15 09:40:00,66.79,66.8,66.6,66.64,11786.0,58.9098,58.9186,58.7422,58.7775,11786.0
2017-09-15 09:45:00,66.66,66.76,66.63,66.74,5353.0,58.7951,58.8833,58.7686,58.8657,5353.0
2017-09-15 09:50:00,66.71,66.71,66.62,66.65,4443.0,58.8392,58.8392,58.7598,58.7863,4443.0
2017-09-15 09:55:00,66.64,66.64,66.54,66.55,4419.0,58.7775,58.7775,58.6893,58.6981,4419.0
2017-09-15 10:00:00,66.48,66.5,66.36,66.38,10991.0,58.6363,58.654,58.5305,58.5481,10991.0
2017-09-15 10:05:00,66.4,66.4,66.32,66.36,21113.0,58.5658,58.5658,58.4952,58.5305,21113.0
2017-09-15 10:10:00,66.35,66.4,66.33,66.37,4403.0,58.5217,58.5658,58.504,58.5393,4403.0
2017-09-15 10:15:00,66.38,66.38,66.32,66.33,1933.0,58.5481,58.5481,58.4952,58.504,1933.0
2017-09-15 10:20:00,66.36,66.36,66.29,66.29,3100.0,58.5305,58.5305,58.4688,58.4688,3100.0
2017-09-15 10:25:00,66.29,66.36,66.29,66.35,8490.0,58.4688,58.5305,58.4688,58.5217,8490.0
2017-09-15 10:30:00,66.36,66.36,66.25,66.3,19182.0,58.5305,58.5305,58.4335,58.4776,19182.0
2017-09-15 10:35:00,66.3,66.33,66.26,66.32,4641.0,58.4776,58.504,58.4423,58.4952,4641.0
2017-09-15 10:40:00,66.32,66.32,66.28,66.3,4007.0,58.4952,58.4952,58.4599,58.4776,4007.0
2017-09-15 10:45:00,66.3,66.32,66.29,66.32,4062.0,58.4776,58.4952,58.4688,58.4952,4062.0
2017-09-15 10:50:00,66.34,66.35,66.32,66.32,2757.0,58.5129,58.5217,58.4952,58.4952,2757.0
2017-09-15 10:55:00,66.32,66.32,66.29,66.31,3384.0,58.4952,58.4952,58.4688,58.4864,3384.0
2017-09-15 11:00:00,66.31,66.31,66.26,66.28,3175.0,58.4864,58.4864,58.4423,58.4599,3175.0
2017-09-15 11:05:00,66.29,66.34,66.29,66.33,5466.0,58.4688,58.5129,58.4688,58.504,5466.0
2017-09-15 11:10:00,66.34,66.37,66.34,66.37,2100.0,58.5129,58.5393,58.5129,58.5393,2100.0
2017-09-15 11:15:00,66.36,66.38,66.35,66.37,4565.0,58.5305,58.5481,58.5217,58.5393,4565.0
2017-09-15 11:20:00,66.37,66.38,66.31,66.37,6030.0,58.5393,58.5481,58.4864,58.5393,6030.0
2017-09-15 11:25:00,66.38,66.4,66.37,66.38,3674.0,58.5481,58.5658,58.5393,58.5481,3674.0
2017-09-15 11:30:00,66.39,66.49,66.39,66.49,4174.0,58.557,58.6452,58.557,58.6452,4174.0
2017-09-15 11:35:00,66.49,66.52,66.48,66.49,3163.0,58.6452,58.6716,58.6363,58.6452,3163.0
2017-09-15 11:40:00,66.49,66.51,66.47,66.49,4522.0,58.6452,58.6628,58.6275,58.6452,4522.0
2017-09-15 11:45:00,66.49,66.5,66.48,66.48,2000.0,58.6452,58.654,58.6363,58.6363,2000.0
2017-09-15 11:50:00,66.49,66.5,66.48,66.5,4885.0,58.6452,58.654,58.6363,58.654,4885.0
2017-09-15 11:55:00,66.5,66.51,66.5,66.5,1400.0,58.654,58.6628,58.654,58.654,1400.0
2017-09-15 12:00:00,66.5,66.56,66.49,66.51,6786.0,58.654,58.7069,58.6452,58.6628,6786.0
2017-09-15 12:05:00,66.51,66.53,66.51,66.52,2628.0,58.6628,58.6804,58.6628,58.6716,2628.0
2017-09-15 12:10:00,66.53,66.57,66.53,66.57,1374.0,58.6804,58.7157,58.6804,58.7157,1374.0
2017-09-15 12:15:00,66.59,66.6,66.56,66.57,2862.0,58.7334,58.7422,58.7069,58.7157,2862.0
2017-09-15 12:20:00,66.57,66.6,66.57,66.57,1452.0,58.7157,58.7422,58.7157,58.7157,1452.0
2017-09-15 12:25:00,66.58,66.58,66.57,66.58,1819.0,58.7245,58.7245,58.7157,58.7245,1819.0
2017-09-15 12:30:00,66.59,66.62,66.58,66.6,3018.0,58.7334,58.7598,58.7245,58.7422,3018.0
2017-09-15 12:35:00,66.6,66.6,66.59,66.6,1233.0,58.7422,58.7422,58.7334,58.7422,1233.0
2017-09-15 12:40:00,66.6,66.6,66.56,66.59,3583.0,58.7422,58.7422,58.7069,58.7334,3583.0
2017-09-15 12:45:00,66.6,66.64,66.6,66.64,1300.0,58.7422,58.7775,58.7422,58.7775,1300.0
2017-09-15 12:50:00,66.63,66.64,66.62,66.63,500.0,58.7686,58.7775,58.7598,58.7686,500.0
2017-09-15 12:55:00,66.62,66.63,66.62,66.63,1308.0,58.7598,58.7686,58.7598,58.7686,1308.0
2017-09-15 13:00:00,66.62,66.64,66.61,66.63,4711.0,58.7598,58.7775,58.751,58.7686,4711.0
2017-09-15 13:05:00,66.63,66.65,66.63,66.65,1300.0,58.7686,58.7863,58.7686,58.7863,1300.0
2017-09-15 13:10:00,66.65,66.68,66.65,66.66,3360.0,58.7863,58.8127,58.7863,58.7951,3360.0
2017-09-15 13:15:00,66.66,66.68,66.66,66.67,2375.0,58.7951,58.8127,58.7951,58.8039,2375.0
2017-09-15 13:20:00,66.67,66.68,66.67,66.67,900.0,58.8039,58.8127,58.8039,58.8039,900.0
2017-09-15 13:25:00,66.67,66.68,66.67,66.68,3100.0,58.8039,58.8127,58.8039,58.8127,3100.0
2017-09-15 13:30:00,66.69,66.71,66.68,66.71,1793.0,58.8216,58.8392,58.8127,58.8392,1793.0
2017-09-15 13:35:00,66.71,66.71,66.65,66.67,3433.0,58.8392,58.8392,58.7863,58.8039,3433.0
2017-09-15 13:40:00,66.68,66.68,66.67,66.67,900.0,58.8127,58.8127,58.8039,58.8039,900.0
2017-09-15 13:45:00,66.66,66.68,66.66,66.67,1834.0,58.7951,58.8127,58.7951,58.8039,1834.0
2017-09-15 13:50:00,66.66,66.66,66.65,66.66,600.0,58.7951,58.7951,58.7863,58.7951,600.0
2017-09-15 13:55:00,66.66,66.67,66.64,66.65,3878.0,58.7951,58.8039,58.7775,58.7863,3878.0
2017-09-15 14:00:00,66.67,66.68,66.66,66.67,2523.0,58.8039,58.8127,58.7951,58.8039,2523.0
2017-09-15 14:05:00,66.68,66.7,66.67,66.7,2173.0,58.8127,58.8304,58.8039,58.8304,2173.0
2017-09-15 14:10:00,66.71,66.73,66.71,66.72,1800.0,58.8392,58.8568,58.8392,58.848,1800.0
2017-09-15 14:15:00,66.72,66.72,66.7,66.71,4954.0,58.848,58.848,58.8304,58.8392,4954.0
2017-09-15 14:20:00,66.72,66.72,66.68,66.71,2682.0,58.848,58.848,58.8127,58.8392,2682.0
2017-09-15 14:25:00,66.72,66.72,66.69,66.71,2629.0,58.848,58.848,58.8216,58.8392,2629.0
2017-09-15 14:30:00,66.71,66.73,66.71,66.73,1300.0,58.8392,58.8568,58.8392,58.8568,1300.0
2017-09-15 14:35:00,66.73,66.76,66.72,66.76,8389.0,58.8568,58.8833,58.848,58.8833,8389.0
2017-09-15 14:40:00,66.76,66.83,66.76,66.82,12105.0,58.8833,58.945,58.8833,58.9362,12105.0
2017-09-15 14:45:00,66.8,66.8,66.79,66.8,1000.0,58.9186,58.9186,58.9098,58.9186,1000.0
2017-09-15 14:50:00,66.81,66.82,66.79,66.81,3097.0,58.9274,58.9362,58.9098,58.9274,3097.0
2017-09-15 14:55:00,66.81,66.82,66.81,66.82,1802.0,58.9274,58.9362,58.9274,58.9362,1802.0
2017-09-15 15:00:00,66.82,66.83,66.8,66.82,1250.0,58.9362,58.945,58.9186,58.9362,1250.0
2017-09-15 15:05:00,66.82,66.84,66.8,66.84,8334.0,58.9362,58.9539,58.9186,58.9539,8334.0
2017-09-15 15:10:00,66.84,66.85,66.83,66.85,1504.0,58.9539,58.9627,58.945,58.9627,1504.0
2017-09-15 15:15:00,66.84,66.85,66.84,66.85,1000.0,58.9539,58.9627,58.9539,58.9627,1000.0
2017-09-15 15:20:00,66.85,66.87,66.83,66.85,8179.0,58.9627,58.9803,58.945,58.9627,8179.0
2017-09-15 15:25:00,66.84,66.86,66.84,66.86,5368.0,58.9539,58.9715,58.9539,58.9715,5368.0
2017-09-15 15:30:00,66.86,66.88,66.84,66.88,7330.0,58.9715,58.9891,58.9539,58.9891,7330.0
2017-09-15 15:35:00,66.87,66.88,66.86,66.88,11287.0,58.9803,58.9891,58.9715,58.9891,11287.0
2017-09-15 15:40:00,66.88,66.91,66.88,66.91,14456.0,58.9891,59.0156,58.9891,59.0156,14456.0
2017-09-15 15:45:00,66.92,66.93,66.9,66.92,14956.0,59.0244,59.0332,59.0068,59.0244,14956.0
2017-09-15 15:50:00,66.91,66.92,66.86,66.88,19134.0,59.0156,59.0244,58.9715,58.9891,19134.0
2017-09-15 15:55:00,66.88,66.9,66.84,66.89,58340.0,58.9891,59.0068,58.9539,58.998,58340.0
2017-09-18 09:30:00,66.95,66.95,66.76,66.9,6246.0,59.0509,59.0509,58.8833,59.0068,6246.0
2017-09-18 09:35:00,66.91,66.91,66.86,66.89,3155.0,59.0156,59.0156,58.9715,58.998,3155.0
2017-09-18 09:40:00,66.88,66.92,66.84,66.85,4932.0,58.9891,59.0244,58.9539,58.9627,4932.0
2017-09-18 09:45:00,66.84,66.88,66.84,66.84,3470.0,58.9539,58.9891,58.9539,58.9539,3470.0
2017-09-18 09:50:00,66.8,66.85,66.78,66.78,4916.0,58.9186,58.9627,58.9009,58.9009,4916.0
2017-09-18 09:55:00,66.8,66.87,66.79,66.87,4563.0,58.9186,58.9803,58.9098,58.9803,4563.0
2017-09-18 10:00:00,66.87,66.91,66.84,66.85,2232.0,58.9803,59.0156,58.9539,58.9627,2232.0
2017-09-18 10:05:00,66.87,66.87,66.83,66.83,1995.0,58.9803,58.9803,58.945,58.945,1995.0
2017-09-18 10:10:00,66.85,66.86,66.8,66.85,4076.0,58.9627,58.9715,58.9186,58.9627,4076.0
2017-09-18 10:15:00,66.85,66.89,66.85,66.88,5314.0,58.9627,58.998,58.9627,58.9891,5314.0
2017-09-18 10:20:00,66.88,66.91,66.86,66.91,3017.0,58.9891,59.0156,58.9715,59.0156,3017.0
2017-09-18 10:25:00,66.89,66.89,66.86,66.86,500.0,58.998,58.998,58.9715,58.9715,500.0
2017-09-18 10:30:00,66.86,66.87,66.85,66.86,2315.0,58.9715,58.9803,58.9627,58.9715,2315.0
2017-09-18 10:35:00,66.87,66.89,66.86,66.86,900.0,58.9803,58.998,58.9715,58.9715,900.0
2017-09-18 10:40:00,66.87,66.87,66.86,66.87,1815.0,58.9803,58.9803,58.9715,58.9803,1815.0
2017-09-18 10:45:00,66.87,66.87,66.83,66.83,1690.0,58.9803,58.9803,58.945,58.945,1690.0
2017-09-18 10:50:00,66.83,66.86,66.83,66.83,3480.0,58.945,58.9715,58.945,58.945,3480.0
2017-09-18 10:55:00,66.83,66.83,66.81,66.81,2014.0,58.945,58.945,58.9274,58.9274,2014.0
2017-09-18 11:00:00,66.8,66.81,66.78,66.8,2995.0,58.9186,58.9274,58.9009,58.9186,2995.0
2017-09-18 11:05:00,66.82,66.82,66.81,66.82,808.0,58.9362,58.9362,58.9274,58.9362,808.0
2017-09-18 11:10:00,66.81,66.82,66.8,66.8,1375.0,58.9274,58.9362,58.9186,58.9186,1375.0
2017-09-18 11:15:00,66.8,66.8,66.77,66.78,2999.0,58.9186,58.9186,58.8921,58.9009,2999.0
2017-09-18 11:20:00,66.78,66.8,66.77,66.79,1879.0,58.9009,58.9186,58.8921,58.9098,1879.0
2017-09-18 11:25:00,66.8,66.8,66.78,66.8,815.0,58.9186,58.9186,58.9009,58.9186,815.0
2017-09-18 11:30:00,66.79,66.8,66.79,66.8,300.0,58.9098,58.9186,58.9098,58.9186,300.0
2017-09-18 11:35:00,66.78,66.85,66.78,66.83,6063.0,58.9009,58.9627,58.9009,58.945,6063.0
2017-09-18 11:40:00,66.85,66.85,66.83,66.84,2541.0,58.9627,58.9627,58.945,58.9539,2541.0
2017-09-18 11:45:00,66.84,66.85,66.84,66.85,900.0,58.9539,58.9627,58.9539,58.9627,900.0
2017-09-18 11:50:00,66.84,66.85,66.84,66.84,850.0,58.9539,58.9627,58.9539,58.9539,850.0
2017-09-18 11:55:00,66.84,66.85,66.78,66.8,3433.0,58.9539,58.9627,58.9009,58.9186,3433.0
2017-09-18 12:00:00,66.79,66.83,66.78,66.81,7434.0,58.9098,58.945,58.9009,58.9274,7434.0
2017-09-18 12:05:00,66.81,66.82,66.8,66.81,1800.0,58.9274,58.9362,58.9186,58.9274,1800.0
2017-09-18 12:10:00,66.82,66.83,66.81,66.82,3475.0,58.9362,58.945,58.9274,58.9362,3475.0
2017-09-18 12:15:00,66.82,66.82,66.81,66.82,900.0,58.9362,58.9362,58.9274,58.9362,900.0
2017-09-18 12:20:00,66.81,66.81,66.78,66.79,6416.0,58.9274,58.9274,58.9009,58.9098,6416.0
2017-09-18 12:25:00,66.79,66.8,66.75,66.75,3940.0,58.9098,58.9186,58.8745,58.8745,3940.0
2017-09-18 12:30:00,66.75,66.75,66.73,66.74,2345.0,58.8745,58.8745,58.8568,58.8657,2345.0
2017-09-18 12:35:00,66.75,66.76,66.74,66.75,4475.0,58.8745,58.8833,58.8657,58.8745,4475.0
2017-09-18 12:40:00,66.74,66.74,66.73,66.74,2143.0,58.8657,58.8657,58.8568,58.8657,2143.0
2017-09-18 12:45:00,66.72,66.73,66.71,66.71,2400.0,58.848,58.8568,58.8392,58.8392,2400.0
2017-09-18 12:50:00,66.73,66.74,66.72,66.72,3618.0,58.8568,58.8657,58.848,58.848,3618.0
2017-09-18 12:55:00,66.72,66.73,66.71,66.72,1754.0,58.848,58.8568,58.8392,58.848,1754.0
2017-09-18 13:00:00,66.73,66.73,66.71,66.71,3433.0,58.8568,58.8568,58.8392,58.8392,3433.0
2017-09-18 13:05:00,66.7,66.71,66.68,66.68,4782.0,58.8304,58.8392,58.8127,58.8127,4782.0
2017-09-18 13:10:00,66.69,66.69,66.68,66.69,1500.0,58.8216,58.8216,58.8127,58.8216,1500.0
2017-09-18 13:15:00,66.69,66.69,66.68,66.68,1700.0,58.8216,58.8216,58.8127,58.8127,1700.0
2017-09-18 13:20:00,66.69,66.69,66.68,66.68,1100.0,58.8216,58.8216,58.8127,58.8127,1100.0
2017-09-18 13:25:00,66.69,66.69,66.67,66.67,5499.0,58.8216,58.8216,58.8039,58.8039,5499.0
2017-09-18 13:30:00,66.67,66.69,66.67,66.68,2976.0,58.8039,58.8216,58.8039,58.8127,2976.0
2017-09-18 13:35:00,66.68,66.7,66.68,66.7,2100.0,58.8127,58.8304,58.8127,58.8304,2100.0
2017-09-18 13:40:00,66.7,66.73,66.69,66.73,6654.0,58.8304,58.8568,58.8216,58.8568,6654.0
2017-09-18 13:45:00,66.74,66.77,66.74,66.77,6714.0,58.8657,58.8921,58.8657,58.8921,6714.0
2017-09-18 13:50:00,66.77,66.77,66.76,66.77,800.0,58.8921,58.8921,58.8833,58.8921,800.0
2017-09-18 13:55:00,66.76,66.77,66.76,66.77,1500.0,58.8833,58.8921,58.8833,58.8921,1500.0
2017-09-18 14:00:00,66.77,66.79,66.75,66.77,13676.0,58.8921,58.9098,58.8745,58.8921,13676.0
2017-09-18 14:05:00,66.76,66.77,66.75,66.77,4896.0,58.8833,58.8921,58.8745,58.8921,4896.0
2017-09-18 14:10:00,66.76,66.77,66.76,66.77,8130.0,58.8833,58.8921,58.8833,58.8921,8130.0
2017-09-18 14:15:00,66.77,66.77,66.74,66.74,6368.0,58.8921,58.8921,58.8657,58.8657,6368.0
2017-09-18 14:20:00,66.73,66.79,66.73,66.78,9713.0,58.8568,58.9098,58.8568,58.9009,9713.0
2017-09-18 14:25:00,66.77,66.78,66.77,66.77,1501.0,58.8921,58.9009,58.8921,58.8921,1501.0
2017-09-18 14:30:00,66.78,66.8,66.78,66.78,4349.0,58.9009,58.9186,58.9009,58.9009,4349.0
2017-09-18 14:35:00,66.79,66.8,66.77,66.79,5759.0,58.9098,58.9186,58.8921,58.9098,5759.0
2017-09-18 14:40:00,66.8,66.83,66.79,66.81,4900.0,58.9186,58.945,58.9098,58.9274,4900.0
2017-09-18 14:45:00,66.81,66.82,66.81,66.81,919.0,58.9274,58.9362,58.9274,58.9274,919.0
2017-09-18 14:50:00,66.81,66.88,66.81,66.84,9472.0,58.9274,58.9891,58.9274,58.9539,9472.0
2017-09-18 14:55:00,66.85,66.85,66.84,66.84,3449.0,58.9627,58.9627,58.9539,58.9539,3449.0
2017-09-18 15:00:00,66.84,66.87,66.83,66.87,4354.0,58.9539,58.9803,58.945,58.9803,4354.0
2017-09-18 15:05:00,66.86,66.87,66.86,66.87,3701.0,58.9715,58.9803,58.9715,58.9803,3701.0
2017-09-18 15:10:00,66.87,66.91,66.87,66.9,5384.0,58.9803,59.0156,58.9803,59.0068,5384.0
2017-09-18 15:15:00,66.91,66.91,66.89,66.89,5822.0,59.0156,59.0156,58.998,58.998,5822.0
2017-09-18 15:20:00,66.9,66.91,66.89,66.9,6131.0,59.0068,59.0156,58.998,59.0068,6131.0
2017-09-18 15:25:00,66.91,66.91,66.88,66.89,6441.0,59.0156,59.0156,58.9891,58.998,6441.0
2017-09-18 15:30:00,66.89,66.9,66.89,66.9,6827.0,58.998,59.0068,58.998,59.0068,6827.0
2017-09-18 15:35:00,66.89,66.92,66.89,66.92,7077.0,58.998,59.0244,58.998,59.0244,7077.0
2017-09-18 15:40:00,66.92,66.93,66.92,66.92,9281.0,59.0244,59.0332,59.0244,59.0244,9281.0
2017-09-18 15:45:00,66.93,66.95,66.92,66.92,22904.0,59.0332,59.0509,59.0244,59.0244,22904.0
2017-09-18 15:50:00,66.93,66.94,66.92,66.94,27375.0,59.0332,59.0421,59.0244,59.0421,27375.0
2017-09-18 15:55:00,66.94,66.94,66.92,66.93,57090.0,59.0421,59.0421,59.0244,59.0332,57090.0
2017-09-19 09:30:00,66.81,66.98,66.67,66.67,17348.0,58.9274,59.0773,58.8039,58.8039,17348.0
2017-09-19 09:35:00,66.66,66.74,66.65,66.67,8616.0,58.7951,58.8657,58.7863,58.8039,8616.0
2017-09-19 09:40:00,66.67,66.7,66.65,66.68,9839.0,58.8039,58.8304,58.7863,58.8127,9839.0
2017-09-19 09:45:00,66.66,66.68,66.62,66.67,3300.0,58.7951,58.8127,58.7598,58.8039,3300.0
2017-09-19 09:50:00,66.67,66.77,66.66,66.76,12771.0,58.8039,58.8921,58.7951,58.8833,12771.0
2017-09-19 09:55:00,66.76,66.79,66.72,66.72,4961.0,58.8833,58.9098,58.848,58.848,4961.0
2017-09-19 10:00:00,66.7,66.73,66.66,66.71,6437.0,58.8304,58.8568,58.7951,58.8392,6437.0
2017-09-19 10:05:00,66.71,66.73,66.7,66.73,4801.0,58.8392,58.8568,58.8304,58.8568,4801.0
2017-09-19 10:10:00,66.72,66.74,66.71,66.73,7489.0,58.848,58.8657,58.8392,58.8568,7489.0
2017-09-19 10:15:00,66.74,66.74,66.71,66.71,5024.0,58.8657,58.8657,58.8392,58.8392,5024.0
2017-09-19 10:20:00,66.72,66.76,66.72,66.75,7385.0,58.848,58.8833,58.848,58.8745,7385.0
2017-09-19 10:25:00,66.76,66.78,66.75,66.75,3669.0,58.8833,58.9009,58.8745,58.8745,3669.0
2017-09-19 10:30:00,66.75,66.75,66.67,66.69,6700.0,58.8745,58.8745,58.8039,58.8216,6700.0
2017-09-19 10:35:00,66.7,66.73,66.7,66.71,6109.0,58.8304,58.8568,58.8304,58.8392,6109.0
2017-09-19 10:40:00,66.7,66.73,66.7,66.73,2206.0,58.8304,58.8568,58.8304,58.8568,2206.0
2017-09-19 10:45:00,66.72,66.82,66.71,66.82,23664.0,58.848,58.9362,58.8392,58.9362,23664.0
2017-09-19 10:50:00,66.82,66.89,66.8,66.88,46685.0,58.9362,58.998,58.9186,58.9891,46685.0
2017-09-19 10:55:00,66.87,66.89,66.8,66.81,5937.0,58.9803,58.998,58.9186,58.9274,5937.0
2017-09-19 11:00:00,66.8,66.85,66.79,66.84,15506.0,58.9186,58.9627,58.9098,58.9539,15506.0
2017-09-19 11:05:00,66.84,66.87,66.83,66.86,9150.0,58.9539,58.9803,58.945,58.9715,9150.0
2017-09-19 11:10:00,66.85,66.87,66.82,66.82,10119.0,58.9627,58.9803,58.9362,58.9362,10119.0
2017-09-19 11:15:00,66.81,66.83,66.81,66.82,20997.0,58.9274,58.945,58.9274,58.9362,20997.0
2017-09-19 11:20:00,66.82,66.82,66.81,66.82,7387.0,58.9362,58.9362,58.9274,58.9362,7387.0
2017-09-19 11:25:00,66.82,66.83,66.78,66.8,15062.0,58.9362,58.945,58.9009,58.9186,15062.0
2017-09-19 11:30:00,66.79,66.82,66.79,66.8,6200.0,58.9098,58.9362,58.9098,58.9186,6200.0
2017-09-19 11:35:00,66.8,66.82,66.8,66.81,4500.0,58.9186,58.9362,58.9186,58.9274,4500.0
2017-09-19 11:40:00,66.81,66.85,66.81,66.84,8000.0,58.9274,58.9627,58.9274,58.9539,8000.0
2017-09-19 11:45:00,66.84,66.87,66.83,66.87,7533.0,58.9539,58.9803,58.945,58.9803,7533.0
2017-09-19 11:50:00,66.88,66.89,66.87,66.88,4855.0,58.9891,58.998,58.9803,58.9891,4855.0
2017-09-19 11:55:00,66.88,66.9,66.88,66.9,2942.0,58.9891,59.0068,58.9891,59.0068,2942.0
2017-09-19 12:00:00,66.91,66.93,66.88,66.89,6668.0,59.0156,59.0332,58.9891,58.998,6668.0
2017-09-19 12:05:00,66.88,66.88,66.84,66.86,8086.0,58.9891,58.9891,58.9539,58.9715,8086.0
2017-09-19 12:10:00,66.85,66.86,66.85,66.86,1935.0,58.9627,58.9715,58.9627,58.9715,1935.0
2017-09-19 12:15:00,66.85,66.86,66.84,66.85,7629.0,58.9627,58.9715,58.9539,58.9627,7629.0
2017-09-19 12:20:00,66.85,66.85,66.84,66.85,5498.0,58.9627,58.9627,58.9539,58.9627,5498.0
2017-09-19 12:25:00,66.84,66.86,66.84,66.85,3826.0,58.9539,58.9715,58.9539,58.9627,3826.0
2017-09-19 12:30:00,66.85,66.85,66.84,66.84,6986.0,58.9627,58.9627,58.9539,58.9539,6986.0
2017-09-19 12:35:00,66.85,66.87,66.85,66.86,4211.0,58.9627,58.9803,58.9627,58.9715,4211.0
2017-09-19 12:40:00,66.86,66.87,66.86,66.87,400.0,58.9715,58.9803,58.9715,58.9803,400.0
2017-09-19 12:45:00,66.87,66.88,66.86,66.87,5740.0,58.9803,58.9891,58.9715,58.9803,5740.0
2017-09-19 12:50:00,66.87,66.87,66.86,66.87,1469.0,58.9803,58.9803,58.9715,58.9803,1469.0
2017-09-19 12:55:00,66.87,66.87,66.86,66.86,1700.0,58.9803,58.9803,58.9715,58.9715,1700.0
2017-09-19 13:00:00,66.86,66.87,66.83,66.84,6447.0,58.9715,58.9803,58.945,58.9539,6447.0
2017-09-19 13:05:00,66.82,66.85,66.82,66.84,3105.0,58.9362,58.9627,58.9362,58.9539,3105.0
2017-09-19 13:10:00,66.85,66.85,66.83,66.84,2800.0,58.9627,58.9627,58.945,58.9539,2800.0
2017-09-19 13:15:00,66.84,66.85,66.83,66.85,5796.0,58.9539,58.9627,58.945,58.9627,5796.0
2017-09-19 13:20:00,66.84,66.87,66.84,66.87,14335.0,58.9539,58.9803,58.9539,58.9803,14335.0
2017-09-19 13:25:00,66.87,66.88,66.86,66.86,1916.0,58.9803,58.9891,58.9715,58.9715,1916.0
2017-09-19 13:30:00,66.87,66.88,66.86,66.87,2082.0,58.9803,58.9891,58.9715,58.9803,2082.0
2017-09-19 13:35:00,66.87,66.87,66.85,66.86,2900.0,58.9803,58.9803,58.9627,58.9715,2900.0
2017-09-19 13:40:00,66.85,66.85,66.8,66.83,14838.0,58.9627,58.9627,58.9186,58.945,14838.0
2017-09-19 13:45:00,66.83,66.84,66.82,66.82,700.0,58.945,58.9539,58.9362,58.9362,700.0
2017-09-19 13:50:00,66.83,66.84,66.82,66.84,1801.0,58.945,58.9539,58.9362,58.9539,1801.0
2017-09-19 13:55:00,66.84,66.84,66.83,66.83,4780.0,58.9539,58.9539,58.945,58.945,4780.0
2017-09-19 14:00:00,66.83,66.84,66.83,66.84,4323.0,58.945,58.9539,58.945,58.9539,4323.0
2017-09-19 14:05:00,66.84,66.84,66.83,66.84,9787.0,58.9539,58.9539,58.945,58.9539,9787.0
2017-09-19 14:10:00,66.84,66.84,66.83,66.83,8701.0,58.9539,58.9539,58.945,58.945,8701.0
2017-09-19 14:15:00,66.84,66.84,66.8,66.81,5064.0,58.9539,58.9539,58.9186,58.9274,5064.0
2017-09-19 14:20:00,66.81,66.81,66.8,66.81,4700.0,58.9274,58.9274,58.9186,58.9274,4700.0
2017-09-19 14:25:00,66.81,66.81,66.8,66.8,9322.0,58.9274,58.9274,58.9186,58.9186,9322.0
2017-09-19 14:30:00,66.8,66.82,66.8,66.82,8353.0,58.9186,58.9362,58.9186,58.9362,8353.0
2017-09-19 14:35:00,66.81,66.82,66.81,66.81,2300.0,58.9274,58.9362,58.9274,58.9274,2300.0
2017-09-19 14:40:00,66.81,66.86,66.81,66.85,9682.0,58.9274,58.9715,58.9274,58.9627,9682.0
2017-09-19 14:45:00,66.86,66.88,66.85,66.87,7534.0,58.9715,58.9891,58.9627,58.9803,7534.0
2017-09-19 14:50:00,66.87,66.87,66.85,66.86,3519.0,58.9803,58.9803,58.9627,58.9715,3519.0
2017-09-19 14:55:00,66.86,66.86,66.85,66.85,12140.0,58.9715,58.9715,58.9627,58.9627,12140.0
2017-09-19 15:00:00,66.86,66.88,66.84,66.87,8334.0,58.9715,58.9891,58.9539,58.9803,8334.0
2017-09-19 15:05:00,66.88,66.89,66.88,66.88,3103.0,58.9891,58.998,58.9891,58.9891,3103.0
2017-09-19 15:10:00,66.89,66.89,66.88,66.89,4562.0,58.998,58.998,58.9891,58.998,4562.0
2017-09-19 15:15:00,66.89,66.91,66.88,66.91,10604.0,58.998,59.0156,58.9891,59.0156,10604.0
2017-09-19 15:20:00,66.91,66.91,66.88,66.89,20962.0,59.0156,59.0156,58.9891,58.998,20962.0
2017-09-19 15:25:00,66.89,66.89,66.86,66.89,10957.0,58.998,58.998,58.9715,58.998,10957.0
2017-09-19 15:30:00,66.89,66.91,66.88,66.9,8700.0,58.998,59.0156,58.9891,59.0068,8700.0
2017-09-19 15:35:00,66.9,66.9,66.85,66.86,10752.0,59.0068,59.0068,58.9627,58.9715,10752.0
2017-09-19 15:40:00,66.85,66.86,66.84,66.85,28524.0,58.9627,58.9715,58.9539,58.9627,28524.0
2017-09-19 15:45:00,66.85,66.86,66.84,66.86,29835.0,58.9627,58.9715,58.9539,58.9715,29835.0
2017-09-19 15:50:00,66.86,66.86,66.85,66.85,13640.0,58.9715,58.9715,58.9627,58.9627,13640.0
2017-09-19 15:55:00,66.85,66.86,66.83,66.86,41519.0,58.9627,58.9715,58.945,58.9715,41519.0
2017-09-20 09:30:00,66.86,67.18,66.82,67.18,25860.0,58.9715,59.2538,58.9362,59.2538,25860.0
2017-09-20 09:35:00,67.07,67.11,66.88,66.94,8676.0,59.1567,59.192,58.9891,59.0421,8676.0
2017-09-20 09:40:00,66.95,67.02,66.86,66.87,4292.0,59.0509,59.1126,58.9715,58.9803,4292.0
2017-09-20 09:45:00,66.92,66.94,66.85,66.87,3840.0,59.0244,59.0421,58.9627,58.9803,3840.0
2017-09-20 09:50:00,66.88,66.91,66.88,66.91,1867.0,58.9891,59.0156,58.9891,59.0156,1867.0
2017-09-20 09:55:00,66.89,66.98,66.89,66.98,1200.0,58.998,59.0773,58.998,59.0773,1200.0
2017-09-20 10:00:00,67.0,67.01,66.79,66.79,106081.0,59.095,59.1038,58.9098,58.9098,106081.0
2017-09-20 10:05:00,66.78,66.83,66.76,66.78,5740.0,58.9009,58.945,58.8833,58.9009,5740.0
2017-09-20 10:10:00,66.78,66.8,66.78,66.79,1588.0,58.9009,58.9186,58.9009,58.9098,1588.0
2017-09-20 10:15:00,66.79,66.8,66.72,66.76,8541.0,58.9098,58.9186,58.848,58.8833,8541.0
2017-09-20 10:20:00,66.77,66.77,66.72,66.72,4555.0,58.8921,58.8921,58.848,58.848,4555.0
2017-09-20 10:25:00,66.72,66.77,66.71,66.72,6954.0,58.848,58.8921,58.8392,58.848,6954.0
2017-09-20 10:30:00,66.74,66.77,66.72,66.76,3961.0,58.8657,58.8921,58.848,58.8833,3961.0
2017-09-20 10:35:00,66.76,66.8,66.76,66.77,7895.0,58.8833,58.9186,58.8833,58.8921,7895.0
2017-09-20 10:40:00,66.76,66.85,66.75,66.83,10915.0,58.8833,58.9627,58.8745,58.945,10915.0
2017-09-20 10:45:00,66.83,66.86,66.82,66.86,5484.0,58.945,58.9715,58.9362,58.9715,5484.0
2017-09-20 10:50:00,66.85,66.86,66.84,66.86,930.0,58.9627,58.9715,58.9539,58.9715,930.0
2017-09-20 10:55:00,66.83,66.9,66.82,66.9,6636.0,58.945,59.0068,58.9362,59.0068,6636.0
2017-09-20 11:00:00,66.9,66.93,66.87,66.87,6909.0,59.0068,59.0332,58.9803,58.9803,6909.0
2017-09-20 11:05:00,66.9,66.93,66.9,66.9,9264.0,59.0068,59.0332,59.0068,59.0068,9264.0
2017-09-20 11:10:00,66.91,66.94,66.9,66.9,24704.0,59.0156,59.0421,59.0068,59.0068,24704.0
2017-09-20 11:15:00,66.86,66.9,66.86,66.88,2228.0,58.9715,59.0068,58.9715,58.9891,2228.0
2017-09-20 11:20:00,66.85,66.87,66.82,66.86,2307.0,58.9627,58.9803,58.9362,58.9715,2307.0
2017-09-20 11:25:00,66.85,66.85,66.82,66.84,3393.0,58.9627,58.9627,58.9362,58.9539,3393.0
2017-09-20 11:30:00,66.84,66.85,66.83,66.84,2490.0,58.9539,58.9627,58.945,58.9539,2490.0
2017-09-20 11:35:00,66.85,66.87,66.83,66.87,3428.0,58.9627,58.9803,58.945,58.9803,3428.0
2017-09-20 11:40:00,66.86,66.87,66.82,66.85,25429.0,58.9715,58.9803,58.9362,58.9627,25429.0
2017-09-20 11:45:00,66.85,66.86,66.84,66.84,8091.0,58.9627,58.9715,58.9539,58.9539,8091.0
2017-09-20 11:50:00,66.85,66.85,66.8,66.85,4596.0,58.9627,58.9627,58.9186,58.9627,4596.0
2017-09-20 11:55:00,66.85,66.86,66.83,66.86,4785.0,58.9627,58.9715,58.945,58.9715,4785.0
2017-09-20 12:00:00,66.87,66.87,66.84,66.84,2800.0,58.9803,58.9803,58.9539,58.9539,2800.0
2017-09-20 12:05:00,66.84,66.85,66.83,66.85,1655.0,58.9539,58.9627,58.945,58.9627,1655.0
2017-09-20 12:10:00,66.85,66.87,66.84,66.87,2300.0,58.9627,58.9803,58.9539,58.9803,2300.0
2017-09-20 12:15:00,66.88,66.88,66.88,66.88,800.0,58.9891,58.9891,58.9891,58.9891,800.0
2017-09-20 12:20:00,66.87,66.88,66.87,66.87,2018.0,58.9803,58.9891,58.9803,58.9803,2018.0
2017-09-20 12:25:00,66.89,66.89,66.87,66.87,2739.0,58.998,58.998,58.9803,58.9803,2739.0
2017-09-20 12:30:00,66.86,66.89,66.86,66.89,2318.0,58.9715,58.998,58.9715,58.998,2318.0
2017-09-20 12:35:00,66.89,66.9,66.89,66.89,700.0,58.998,59.0068,58.998,58.998,700.0
2017-09-20 12:40:00,66.89,66.89,66.82,66.82,5213.0,58.998,58.998,58.9362,58.9362,5213.0
2017-09-20 12:45:00,66.83,66.83,66.81,66.82,2751.0,58.945,58.945,58.9274,58.9362,2751.0
2017-09-20 12:50:00,66.82,66.83,66.81,66.81,2946.0,58.9362,58.945,58.9274,58.9274,2946.0
2017-09-20 12:55:00,66.82,66.82,66.81,66.82,867.0,58.9362,58.9362,58.9274,58.9362,867.0
2017-09-20 13:00:00,66.82,66.83,66.82,66.83,675.0,58.9362,58.945,58.9362,58.945,675.0
2017-09-20 13:05:00,66.83,66.84,66.83,66.83,1337.0,58.945,58.9539,58.945,58.945,1337.0
2017-09-20 13:10:00,66.83,66.84,66.83,66.84,577.0,58.945,58.9539,58.945,58.9539,577.0
2017-09-20 13:15:00,66.83,66.83,66.79,66.8,5300.0,58.945,58.945,58.9098,58.9186,5300.0
2017-09-20 13:20:00,66.79,66.8,66.77,66.78,6003.0,58.9098,58.9186,58.8921,58.9009,6003.0
2017-09-20 13:25:00,66.78,66.79,66.78,66.78,500.0,58.9009,58.9098,58.9009,58.9009,500.0
2017-09-20 13:30:00,66.79,66.8,66.78,66.8,900.0,58.9098,58.9186,58.9009,58.9186,900.0
2017-09-20 13:35:00,66.81,66.82,66.8,66.81,1164.0,58.9274,58.9362,58.9186,58.9274,1164.0
2017-09-20 13:40:00,66.81,66.82,66.81,66.81,740.0,58.9274,58.9362,58.9274,58.9274,740.0
2017-09-20 13:45:00,66.81,66.86,66.81,66.86,13158.0,58.9274,58.9715,58.9274,58.9715,13158.0
2017-09-20 13:50:00,66.86,66.89,66.86,66.89,1200.0,58.9715,58.998,58.9715,58.998,1200.0
2017-09-20 13:55:00,66.89,66.9,66.83,66.85,9833.0,58.998,59.0068,58.945,58.9627,9833.0
2017-09-20 14:00:00,66.84,66.84,66.74,66.76,5940.0,58.9539,58.9539,58.8657,58.8833,5940.0
2017-09-20 14:05:00,66.76,66.77,66.66,66.77,3652.0,58.8833,58.8921,58.7951,58.8921,3652.0
2017-09-20 14:10:00,66.72,66.77,66.7,66.77,8637.0,58.848,58.8921,58.8304,58.8921,8637.0
2017-09-20 14:15:00,66.77,66.77,66.69,66.69,6335.0,58.8921,58.8921,58.8216,58.8216,6335.0
2017-09-20 14:20:00,66.67,66.68,66.62,66.68,6953.0,58.8039,58.8127,58.7598,58.8127,6953.0
2017-09-20 14:25:00,66.67,66.71,66.66,66.69,4489.0,58.8039,58.8392,58.7951,58.8216,4489.0
2017-09-20 14:30:00,66.69,66.7,66.67,66.69,5498.0,58.8216,58.8304,58.8039,58.8216,5498.0
2017-09-20 14:35:00,66.68,66.7,66.65,66.69,6048.0,58.8127,58.8304,58.7863,58.8216,6048.0
2017-09-20 14:40:00,66.68,66.68,66.66,66.66,3099.0,58.8127,58.8127,58.7951,58.7951,3099.0
2017-09-20 14:45:00,66.66,66.73,66.66,66.72,4210.0,58.7951,58.8568,58.7951,58.848,4210.0
2017-09-20 14:50:00,66.71,66.73,66.71,66.73,1365.0,58.8392,58.8568,58.8392,58.8568,1365.0
2017-09-20 14:55:00,66.74,66.76,66.69,66.7,8173.0,58.8657,58.8833,58.8216,58.8304,8173.0
2017-09-20 15:00:00,66.7,66.7,66.67,66.69,5023.0,58.8304,58.8304,58.8039,58.8216,5023.0
2017-09-20 15:05:00,66.69,66.71,66.68,66.69,2989.0,58.8216,58.8392,58.8127,58.8216,2989.0
2017-09-20 15:10:00,66.69,66.7,66.66,66.67,8815.0,58.8216,58.8304,58.7951,58.8039,8815.0
2017-09-20 15:15:00,66.67,66.69,66.67,66.69,4690.0,58.8039,58.8216,58.8039,58.8216,4690.0
2017-09-20 15:20:00,66.69,66.72,66.66,66.67,11181.0,58.8216,58.848,58.7951,58.8039,11181.0
2017-09-20 15:25:00,66.67,66.69,66.66,66.67,3583.0,58.8039,58.8216,58.7951,58.8039,3583.0
2017-09-20 15:30:00,66.68,66.71,66.63,66.66,33215.0,58.8127,58.8392,58.7686,58.7951,33215.0
2017-09-20 15:35:00,66.67,66.69,66.67,66.68,23060.0,58.8039,58.8216,58.8039,58.8127,23060.0
2017-09-20 15:40:00,66.68,66.68,66.66,66.66,11664.0,58.8127,58.8127,58.7951,58.7951,11664.0
2017-09-20 15:45:00,66.67,66.7,66.67,66.7,22447.0,58.8039,58.8304,58.8039,58.8304,22447.0
2017-09-20 15:50:00,66.69,66.71,66.63,66.63,49756.0,58.8216,58.8392,58.7686,58.7686,49756.0
2017-09-20 15:55:00,66.64,66.65,66.58,66.58,126317.0,58.7775,58.7863,58.7245,58.7245,126317.0
2017-09-21 09:30:00,66.5,66.51,66.32,66.39,17280.0,58.654,58.6628,58.4952,58.557,17280.0
2017-09-21 09:35:00,66.43,66.53,66.16,66.2,29892.0,58.5922,58.6804,58.3541,58.3894,29892.0
2017-09-21 09:40:00,66.2,66.2,66.12,66.14,21082.0,58.3894,58.3894,58.3188,58.3365,21082.0
2017-09-21 09:45:00,66.17,66.2,65.81,65.89,64343.0,58.3629,58.3894,58.0454,58.116,64343.0
2017-09-21 09:50:00,65.81,66.03,65.81,65.93,16393.0,58.0454,58.2394,58.0454,58.1512,16393.0
2017-09-21 09:55:00,65.92,66.11,65.89,65.98,16350.0,58.1424,58.31,58.116,58.1953,16350.0
2017-09-21 10:00:00,65.97,66.09,65.97,66.04,18197.0,58.1865,58.2924,58.1865,58.2483,18197.0
2017-09-21 10:05:00,66.03,66.05,65.98,66.05,9497.0,58.2394,58.2571,58.1953,58.2571,9497.0
2017-09-21 10:10:00,66.03,66.03,65.97,66.03,7071.0,58.2394,58.2394,58.1865,58.2394,7071.0
2017-09-21 10:15:00,66.03,66.07,65.99,66.0,10255.0,58.2394,58.2747,58.2042,58.213,10255.0
2017-09-21 10:20:00,66.02,66.19,66.02,66.18,10092.0,58.2306,58.3806,58.2306,58.3717,10092.0
2017-09-21 10:25:00,66.2,66.28,66.08,66.09,26627.0,58.3894,58.4599,58.2835,58.2924,26627.0
2017-09-21 10:30:00,66.12,66.25,66.11,66.16,87535.0,58.3188,58.4335,58.31,58.3541,87535.0
2017-09-21 10:35:00,66.18,66.23,66.14,66.18,62207.0,58.3717,58.4158,58.3365,58.3717,62207.0
2017-09-21 10:40:00,66.18,66.4,66.15,66.4,65875.0,58.3717,58.5658,58.3453,58.5658,65875.0
2017-09-21 10:45:00,66.4,66.48,66.29,66.35,20627.0,58.5658,58.6363,58.4688,58.5217,20627.0
2017-09-21 10:50:00,66.35,66.39,66.35,66.36,23177.0,58.5217,58.557,58.5217,58.5305,23177.0
2017-09-21 10:55:00,66.35,66.46,66.33,66.41,22720.0,58.5217,58.6187,58.504,58.5746,22720.0
2017-09-21 11:00:00,66.42,66.5,66.33,66.33,24454.0,58.5834,58.654,58.504,58.504,24454.0
2017-09-21 11:05:00,66.33,66.4,66.21,66.26,17690.0,58.504,58.5658,58.3982,58.4423,17690.0
2017-09-21 11:10:00,66.23,66.29,66.2,66.29,26782.0,58.4158,58.4688,58.3894,58.4688,26782.0
2017-09-21 11:15:00,66.31,66.39,66.3,66.39,6841.0,58.4864,58.557,58.4776,58.557,6841.0
2017-09-21 11:20:00,66.4,66.41,66.3,66.35,8501.0,58.5658,58.5746,58.4776,58.5217,8501.0
2017-09-21 11:25:00,66.35,66.35,66.24,66.27,11456.0,58.5217,58.5217,58.4247,58.4511,11456.0
2017-09-21 11:30:00,66.27,66.28,66.19,66.26,7722.0,58.4511,58.4599,58.3806,58.4423,7722.0
2017-09-21 11:35:00,66.27,66.27,66.25,66.25,10878.0,58.4511,58.4511,58.4335,58.4335,10878.0
2017-09-21 11:40:00,66.25,66.26,66.24,66.25,4500.0,58.4335,58.4423,58.4247,58.4335,4500.0
2017-09-21 11:45:00,66.25,66.26,66.17,66.18,5348.0,58.4335,58.4423,58.3629,58.3717,5348.0
2017-09-21 11:50:00,66.18,66.19,66.15,66.16,5957.0,58.3717,58.3806,58.3453,58.3541,5957.0
2017-09-21 11:55:00,66.17,66.18,66.14,66.17,5912.0,58.3629,58.3717,58.3365,58.3629,5912.0
2017-09-21 12:00:00,66.18,66.22,66.18,66.19,3150.0,58.3717,58.407,58.3717,58.3806,3150.0
2017-09-21 12:05:00,66.18,66.22,66.17,66.19,3207.0,58.3717,58.407,58.3629,58.3806,3207.0
2017-09-21 12:10:00,66.19,66.21,66.18,66.19,3868.0,58.3806,58.3982,58.3717,58.3806,3868.0
2017-09-21 12:15:00,66.18,66.19,66.16,66.18,29041.0,58.3717,58.3806,58.3541,58.3717,29041.0
2017-09-21 12:20:00,66.18,66.19,66.16,66.18,4671.0,58.3717,58.3806,58.3541,58.3717,4671.0
2017-09-21 12:25:00,66.18,66.19,66.16,66.19,2758.0,58.3717,58.3806,58.3541,58.3806,2758.0
2017-09-21 12:30:00,66.18,66.2,66.12,66.13,5920.0,58.3717,58.3894,58.3188,58.3276,5920.0
2017-09-21 12:35:00,66.14,66.14,66.11,66.11,3408.0,58.3365,58.3365,58.31,58.31,3408.0
2017-09-21 12:40:00,66.12,66.12,66.09,66.1,6165.0,58.3188,58.3188,58.2924,58.3012,6165.0
2017-09-21 12:45:00,66.12,66.12,66.1,66.12,1800.0,58.3188,58.3188,58.3012,58.3188,1800.0
2017-09-21 12:50:00,66.11,66.12,66.09,66.11,4192.0,58.31,58.3188,58.2924,58.31,4192.0
2017-09-21 12:55:00,66.11,66.11,66.09,66.11,3527.0,58.31,58.31,58.2924,58.31,3527.0
2017-09-21 13:00:00,66.1,66.11,66.08,66.1,5167.0,58.3012,58.31,58.2835,58.3012,5167.0
2017-09-21 13:05:00,66.1,66.1,66.08,66.09,2312.0,58.3012,58.3012,58.2835,58.2924,2312.0
2017-09-21 13:10:00,66.09,66.09,66.05,66.05,5560.0,58.2924,58.2924,58.2571,58.2571,5560.0
2017-09-21 13:15:00,66.05,66.06,66.04,66.04,3259.0,58.2571,58.2659,58.2483,58.2483,3259.0
2017-09-21 13:20:00,66.06,66.06,66.03,66.05,10558.0,58.2659,58.2659,58.2394,58.2571,10558.0
2017-09-21 13:25:00,66.04,66.07,66.03,66.03,5873.0,58.2483,58.2747,58.2394,58.2394,5873.0
2017-09-21 13:30:00,66.05,66.06,66.03,66.06,3937.0,58.2571,58.2659,58.2394,58.2659,3937.0
2017-09-21 13:35:00,66.04,66.06,66.03,66.03,4029.0,58.2483,58.2659,58.2394,58.2394,4029.0
2017-09-21 13:40:00,66.03,66.06,66.0,66.0,5898.0,58.2394,58.2659,58.213,58.213,5898.0
2017-09-21 13:45:00,66.0,66.01,65.97,65.98,4729.0,58.213,58.2218,58.1865,58.1953,4729.0
2017-09-21 13:50:00,65.97,66.01,65.96,66.01,4266.0,58.1865,58.2218,58.1777,58.2218,4266.0
2017-09-21 13:55:00,66.0,66.02,65.98,65.98,5546.0,58.213,58.2306,58.1953,58.1953,5546.0
2017-09-21 14:00:00,65.99,66.01,65.99,66.01,6634.0,58.2042,58.2218,58.2042,58.2218,6634.0
2017-09-21 14:05:00,66.01,66.02,66.0,66.0,7549.0,58.2218,58.2306,58.213,58.213,7549.0
2017-09-21 14:10:00,66.01,66.03,65.99,66.0,16661.0,58.2218,58.2394,58.2042,58.213,16661.0
2017-09-21 14:15:00,66.01,66.03,65.98,66.01,18707.0,58.2218,58.2394,58.1953,58.2218,18707.0
2017-09-21 14:20:00,66.01,66.03,65.97,66.0,14074.0,58.2218,58.2394,58.1865,58.213,14074.0
2017-09-21 14:25:00,66.02,66.1,66.01,66.1,17479.0,58.2306,58.3012,58.2218,58.3012,17479.0
2017-09-21 14:30:00,66.09,66.15,66.09,66.15,7522.0,58.2924,58.3453,58.2924,58.3453,7522.0
2017-09-21 14:35:00,66.15,66.19,66.08,66.11,19326.0,58.3453,58.3806,58.2835,58.31,19326.0
2017-09-21 14:40:00,66.1,66.13,66.1,66.12,12473.0,58.3012,58.3276,58.3012,58.3188,12473.0
2017-09-21 14:45:00,66.12,66.12,66.09,66.12,5373.0,58.3188,58.3188,58.2924,58.3188,5373.0
2017-09-21 14:50:00,66.12,66.14,66.1,66.13,7637.0,58.3188,58.3365,58.3012,58.3276,7637.0
2017-09-21 14:55:00,66.12,66.14,66.09,66.09,15669.0,58.3188,58.3365,58.2924,58.2924,15669.0
2017-09-21 15:00:00,66.1,66.13,66.1,66.13,6860.0,58.3012,58.3276,58.3012,58.3276,6860.0
2017-09-21 15:05:00,66.13,66.13,66.11,66.13,10530.0,58.3276,58.3276,58.31,58.3276,10530.0
2017-09-21 15:10:00,66.13,66.14,66.1,66.12,29186.0,58.3276,58.3365,58.3012,58.3188,29186.0
2017-09-21 15:15:00,66.12,66.14,66.11,66.13,23623.0,58.3188,58.3365,58.31,58.3276,23623.0
2017-09-21 15:20:00,66.13,66.14,66.11,66.12,15273.0,58.3276,58.3365,58.31,58.3188,15273.0
2017-09-21 15:25:00,66.13,66.14,66.1,66.12,18839.0,58.3276,58.3365,58.3012,58.3188,18839.0
2017-09-21 15:30:00,66.12,66.19,66.11,66.19,26599.0,58.3188,58.3806,58.31,58.3806,26599.0
2017-09-21 15:35:00,66.19,66.2,66.18,66.19,19699.0,58.3806,58.3894,58.3717,58.3806,19699.0
2017-09-21 15:40:00,66.2,66.21,66.16,66.16,27064.0,58.3894,58.3982,58.3541,58.3541,27064.0
2017-09-21 15:45:00,66.17,66.2,66.16,66.19,34600.0,58.3629,58.3894,58.3541,58.3806,34600.0
2017-09-21 15:50:00,66.18,66.19,66.17,66.19,23268.0,58.3717,58.3806,58.3629,58.3806,23268.0
2017-09-21 15:55:00,66.19,66.19,66.12,66.14,81939.0,58.3806,58.3806,58.3188,58.3365,81939.0
2017-09-22 09:30:00,66.18,66.35,66.18,66.34,7766.0,58.3717,58.5217,58.3717,58.5129,7766.0
2017-09-22 09:35:00,66.34,66.34,66.2,66.27,5495.0,58.5129,58.5129,58.3894,58.4511,5495.0
2017-09-22 09:40:00,66.27,66.28,66.23,66.23,4596.0,58.4511,58.4599,58.4158,58.4158,4596.0
2017-09-22 09:45:00,66.24,66.27,66.21,66.27,4430.0,58.4247,58.4511,58.3982,58.4511,4430.0
2017-09-22 09:50:00,66.26,66.28,66.24,66.25,6629.0,58.4423,58.4599,58.4247,58.4335,6629.0
2017-09-22 09:55:00,66.25,66.26,66.19,66.21,9176.0,58.4335,58.4423,58.3806,58.3982,9176.0
2017-09-22 10:00:00,66.23,66.24,66.2,66.2,8050.0,58.4158,58.4247,58.3894,58.3894,8050.0
2017-09-22 10:05:00,66.19,66.27,66.19,66.22,5020.0,58.3806,58.4511,58.3806,58.407,5020.0
2017-09-22 10:10:00,66.23,66.29,66.22,66.28,3700.0,58.4158,58.4688,58.407,58.4599,3700.0
2017-09-22 10:15:00,66.29,66.3,66.25,66.28,8262.0,58.4688,58.4776,58.4335,58.4599,8262.0
2017-09-22 10:20:00,66.29,66.29,66.26,66.26,5121.0,58.4688,58.4688,58.4423,58.4423,5121.0
2017-09-22 10:25:00,66.26,66.26,66.24,66.25,3665.0,58.4423,58.4423,58.4247,58.4335,3665.0
2017-09-22 10:30:00,66.25,66.25,66.23,66.23,4297.0,58.4335,58.4335,58.4158,58.4158,4297.0
2017-09-22 10:35:00,66.23,66.3,66.22,66.28,7058.0,58.4158,58.4776,58.407,58.4599,7058.0
2017-09-22 10:40:00,66.28,66.3,66.24,66.26,9919.0,58.4599,58.4776,58.4247,58.4423,9919.0
2017-09-22 10:45:00,66.26,66.28,66.25,66.26,11500.0,58.4423,58.4599,58.4335,58.4423,11500.0
2017-09-22 10:50:00,66.27,66.28,66.25,66.25,7431.0,58.4511,58.4599,58.4335,58.4335,7431.0
2017-09-22 10:55:00,66.26,66.32,66.25,66.3,16468.0,58.4423,58.4952,58.4335,58.4776,16468.0
2017-09-22 11:00:00,66.31,66.32,66.3,66.31,3393.0,58.4864,58.4952,58.4776,58.4864,3393.0
2017-09-22 11:05:00,66.32,66.36,66.29,66.32,40226.0,58.4952,58.5305,58.4688,58.4952,40226.0
2017-09-22 11:10:00,66.32,66.37,66.32,66.32,10399.0,58.4952,58.5393,58.4952,58.4952,10399.0
2017-09-22 11:15:00,66.32,66.33,66.31,66.32,5150.0,58.4952,58.504,58.4864,58.4952,5150.0
2017-09-22 11:20:00,66.33,66.33,66.29,66.29,12383.0,58.504,58.504,58.4688,58.4688,12383.0
2017-09-22 11:25:00,66.29,66.29,66.2,66.21,4853.0,58.4688,58.4688,58.3894,58.3982,4853.0
2017-09-22 11:30:00,66.21,66.22,66.17,66.17,4900.0,58.3982,58.407,58.3629,58.3629,4900.0
2017-09-22 11:35:00,66.17,66.19,66.16,66.17,7566.0,58.3629,58.3806,58.3541,58.3629,7566.0
2017-09-22 11:40:00,66.18,66.19,66.18,66.19,4703.0,58.3717,58.3806,58.3717,58.3806,4703.0
2017-09-22 11:45:00,66.19,66.19,66.17,66.18,2622.0,58.3806,58.3806,58.3629,58.3717,2622.0
2017-09-22 11:50:00,66.18,66.18,66.12,66.13,6793.0,58.3717,58.3717,58.3188,58.3276,6793.0
2017-09-22 11:55:00,66.13,66.18,66.13,66.18,3200.0,58.3276,58.3717,58.3276,58.3717,3200.0
2017-09-22 12:00:00,66.17,66.23,66.17,66.23,4010.0,58.3629,58.4158,58.3629,58.4158,4010.0
2017-09-22 12:05:00,66.24,66.27,66.24,66.25,6482.0,58.4247,58.4511,58.4247,58.4335,6482.0
2017-09-22 12:10:00,66.26,66.34,66.26,66.31,20300.0,58.4423,58.5129,58.4423,58.4864,20300.0
2017-09-22 12:15:00,66.31,66.34,66.31,66.33,3487.0,58.4864,58.5129,58.4864,58.504,3487.0
2017-09-22 12:20:00,66.33,66.36,66.33,66.36,3677.0,58.504,58.5305,58.504,58.5305,3677.0
2017-09-22 12:25:00,66.36,66.36,66.33,66.34,2800.0,58.5305,58.5305,58.504,58.5129,2800.0
2017-09-22 12:30:00,66.34,66.34,66.31,66.32,3801.0,58.5129,58.5129,58.4864,58.4952,3801.0
2017-09-22 12:35:00,66.32,66.33,66.31,66.31,3269.0,58.4952,58.504,58.4864,58.4864,3269.0
2017-09-22 12:40:00,66.31,66.32,66.28,66.28,3215.0,58.4864,58.4952,58.4599,58.4599,3215.0
2017-09-22 12:45:00,66.28,66.29,66.24,66.25,8626.0,58.4599,58.4688,58.4247,58.4335,8626.0
2017-09-22 12:50:00,66.25,66.28,66.21,66.28,13962.0,58.4335,58.4599,58.3982,58.4599,13962.0
2017-09-22 12:55:00,66.29,66.3,66.26,66.27,6693.0,58.4688,58.4776,58.4423,58.4511,6693.0
2017-09-22 13:00:00,66.27,66.31,66.27,66.29,8096.0,58.4511,58.4864,58.4511,58.4688,8096.0
2017-09-22 13:05:00,66.28,66.29,66.26,66.26,4234.0,58.4599,58.4688,58.4423,58.4423,4234.0
2017-09-22 13:10:00,66.26,66.27,66.25,66.27,3747.0,58.4423,58.4511,58.4335,58.4511,3747.0
2017-09-22 13:15:00,66.27,66.29,66.25,66.27,4811.0,58.4511,58.4688,58.4335,58.4511,4811.0
2017-09-22 13:20:00,66.27,66.29,66.26,66.29,3687.0,58.4511,58.4688,58.4423,58.4688,3687.0
2017-09-22 13:25:00,66.29,66.3,66.26,66.26,7224.0,58.4688,58.4776,58.4423,58.4423,7224.0
2017-09-22 13:30:00,66.27,66.32,66.26,66.31,7075.0,58.4511,58.4952,58.4423,58.4864,7075.0
2017-09-22 13:35:00,66.31,66.33,66.3,66.33,8731.0,58.4864,58.504,58.4776,58.504,8731.0
2017-09-22 13:40:00,66.33,66.35,66.33,66.34,3835.0,58.504,58.5217,58.504,58.5129,3835.0
2017-09-22 13:45:00,66.34,66.35,66.33,66.34,6761.0,58.5129,58.5217,58.504,58.5129,6761.0
2017-09-22 13:50:00,66.34,66.35,66.3,66.31,5800.0,58.5129,58.5217,58.4776,58.4864,5800.0
2017-09-22 13:55:00,66.31,66.34,66.31,66.32,3650.0,58.4864,58.5129,58.4864,58.4952,3650.0
2017-09-22 14:00:00,66.32,66.33,66.31,66.32,4200.0,58.4952,58.504,58.4864,58.4952,4200.0
2017-09-22 14:05:00,66.33,66.33,66.24,66.25,5977.0,58.504,58.504,58.4247,58.4335,5977.0
2017-09-22 14:10:00,66.25,66.26,66.24,66.24,4298.0,58.4335,58.4423,58.4247,58.4247,4298.0
2017-09-22 14:15:00,66.24,66.25,66.23,66.25,3177.0,58.4247,58.4335,58.4158,58.4335,3177.0
2017-09-22 14:20:00,66.25,66.26,66.24,66.25,4978.0,58.4335,58.4423,58.4247,58.4335,4978.0
2017-09-22 14:25:00,66.25,66.26,66.24,66.25,4156.0,58.4335,58.4423,58.4247,58.4335,4156.0
2017-09-22 14:30:00,66.26,66.28,66.26,66.27,6259.0,58.4423,58.4599,58.4423,58.4511,6259.0
2017-09-22 14:35:00,66.27,66.27,66.25,66.25,3254.0,58.4511,58.4511,58.4335,58.4335,3254.0
2017-09-22 14:40:00,66.25,66.25,66.23,66.24,4209.0,58.4335,58.4335,58.4158,58.4247,4209.0
2017-09-22 14:45:00,66.23,66.25,66.2,66.21,15132.0,58.4158,58.4335,58.3894,58.3982,15132.0
2017-09-22 14:50:00,66.22,66.24,66.21,66.24,7373.0,58.407,58.4247,58.3982,58.4247,7373.0
2017-09-22 14:55:00,66.24,66.28,66.24,66.28,8725.0,58.4247,58.4599,58.4247,58.4599,8725.0
2017-09-22 15:00:00,66.28,66.3,66.26,66.3,10805.0,58.4599,58.4776,58.4423,58.4776,10805.0
2017-09-22 15:05:00,66.3,66.3,66.28,66.28,9095.0,58.4776,58.4776,58.4599,58.4599,9095.0
2017-09-22 15:10:00,66.29,66.29,66.26,66.26,9800.0,58.4688,58.4688,58.4423,58.4423,9800.0
2017-09-22 15:15:00,66.27,66.27,66.26,66.27,2402.0,58.4511,58.4511,58.4423,58.4511,2402.0
2017-09-22 15:20:00,66.27,66.27,66.26,66.27,4614.0,58.4511,58.4511,58.4423,58.4511,4614.0
2017-09-22 15:25:00,66.26,66.31,66.26,66.31,17988.0,58.4423,58.4864,58.4423,58.4864,17988.0
2017-09-22 15:30:00,66.31,66.32,66.3,66.32,12788.0,58.4864,58.4952,58.4776,58.4952,12788.0
2017-09-22 15:35:00,66.31,66.32,66.25,66.26,13594.0,58.4864,58.4952,58.4335,58.4423,13594.0
2017-09-22 15:40:00,66.26,66.26,66.25,66.26,7882.0,58.4423,58.4423,58.4335,58.4423,7882.0
2017-09-22 15:45:00,66.26,66.27,66.25,66.27,26738.0,58.4423,58.4511,58.4335,58.4511,26738.0
2017-09-22 15:50:00,66.27,66.28,66.25,66.27,29969.0,58.4511,58.4599,58.4335,58.4511,29969.0
2017-09-22 15:55:00,66.28,66.32,66.25,66.25,80110.0,58.4599,58.4952,58.4335,58.4335,80110.0
2017-09-25 09:30:00,66.27,66.58,66.27,66.35,38892.0,58.4511,58.7245,58.4511,58.5217,38892.0
2017-09-25 09:35:00,66.41,66.43,66.32,66.34,3477.0,58.5746,58.5922,58.4952,58.5129,3477.0
2017-09-25 09:40:00,66.32,66.35,66.29,66.35,3900.0,58.4952,58.5217,58.4688,58.5217,3900.0
2017-09-25 09:45:00,66.35,66.35,66.32,66.33,1000.0,58.5217,58.5217,58.4952,58.504,1000.0
2017-09-25 09:50:00,66.32,66.34,66.14,66.2,9209.0,58.4952,58.5129,58.3365,58.3894,9209.0
2017-09-25 09:55:00,66.23,66.28,66.13,66.19,19903.0,58.4158,58.4599,58.3276,58.3806,19903.0
2017-09-25 10:00:00,66.2,66.25,66.17,66.17,9857.0,58.3894,58.4335,58.3629,58.3629,9857.0
2017-09-25 10:05:00,66.18,66.18,66.13,66.13,7161.0,58.3717,58.3717,58.3276,58.3276,7161.0
2017-09-25 10:10:00,66.13,66.19,66.13,66.19,3405.0,58.3276,58.3806,58.3276,58.3806,3405.0
2017-09-25 10:15:00,66.2,66.25,66.19,66.25,1500.0,58.3894,58.4335,58.3806,58.4335,1500.0
2017-09-25 10:20:00,66.24,66.36,66.24,66.32,5950.0,58.4247,58.5305,58.4247,58.4952,5950.0
2017-09-25 10:25:00,66.35,66.36,66.3,66.34,2629.0,58.5217,58.5305,58.4776,58.5129,2629.0
2017-09-25 10:30:00,66.35,66.41,66.33,66.4,4070.0,58.5217,58.5746,58.504,58.5658,4070.0
2017-09-25 10:35:00,66.4,66.43,66.4,66.41,2614.0,58.5658,58.5922,58.5658,58.5746,2614.0
2017-09-25 10:40:00,66.41,66.41,66.38,66.38,2352.0,58.5746,58.5746,58.5481,58.5481,2352.0
2017-09-25 10:45:00,66.38,66.42,66.36,66.42,1374.0,58.5481,58.5834,58.5305,58.5834,1374.0
2017-09-25 10:50:00,66.42,66.42,66.37,66.38,4328.0,58.5834,58.5834,58.5393,58.5481,4328.0
2017-09-25 10:55:00,66.38,66.42,66.38,66.39,2697.0,58.5481,58.5834,58.5481,58.557,2697.0
2017-09-25 11:00:00,66.39,66.39,66.28,66.31,4830.0,58.557,58.557,58.4599,58.4864,4830.0
2017-09-25 11:05:00,66.33,66.37,66.3,66.36,4229.0,58.504,58.5393,58.4776,58.5305,4229.0
2017-09-25 11:10:00,66.35,66.4,66.35,66.36,4463.0,58.5217,58.5658,58.5217,58.5305,4463.0
2017-09-25 11:15:00,66.37,66.41,66.36,66.38,3771.0,58.5393,58.5746,58.5305,58.5481,3771.0
2017-09-25 11:20:00,66.38,66.39,66.34,66.36,3797.0,58.5481,58.557,58.5129,58.5305,3797.0
2017-09-25 11:25:00,66.37,66.41,66.35,66.41,3540.0,58.5393,58.5746,58.5217,58.5746,3540.0
2017-09-25 11:30:00,66.39,66.41,66.38,66.4,2300.0,58.557,58.5746,58.5481,58.5658,2300.0
2017-09-25 11:35:00,66.41,66.42,66.37,66.4,2800.0,58.5746,58.5834,58.5393,58.5658,2800.0
2017-09-25 11:40:00,66.4,66.4,66.39,66.4,1200.0,58.5658,58.5658,58.557,58.5658,1200.0
2017-09-25 11:45:00,66.39,66.39,66.32,66.33,1659.0,58.557,58.557,58.4952,58.504,1659.0
2017-09-25 11:50:00,66.32,66.37,66.3,66.37,1800.0,58.4952,58.5393,58.4776,58.5393,1800.0
2017-09-25 11:55:00,66.38,66.38,66.35,66.36,2079.0,58.5481,58.5481,58.5217,58.5305,2079.0
2017-09-25 12:00:00,66.36,66.37,66.33,66.35,3000.0,58.5305,58.5393,58.504,58.5217,3000.0
2017-09-25 12:05:00,66.36,66.38,66.34,66.35,2931.0,58.5305,58.5481,58.5129,58.5217,2931.0
2017-09-25 12:10:00,66.35,66.38,66.34,66.35,1700.0,58.5217,58.5481,58.5129,58.5217,1700.0
2017-09-25 12:15:00,66.34,66.37,66.34,66.36,2300.0,58.5129,58.5393,58.5129,58.5305,2300.0
2017-09-25 12:20:00,66.37,66.39,66.36,66.39,2000.0,58.5393,58.557,58.5305,58.557,2000.0
2017-09-25 12:25:00,66.4,66.4,66.37,66.4,2674.0,58.5658,58.5658,58.5393,58.5658,2674.0
2017-09-25 12:30:00,66.39,66.39,66.38,66.38,1000.0,58.557,58.557,58.5481,58.5481,1000.0
2017-09-25 12:35:00,66.39,66.41,66.38,66.39,2000.0,58.557,58.5746,58.5481,58.557,2000.0
2017-09-25 12:40:00,66.39,66.42,66.39,66.4,2991.0,58.557,58.5834,58.557,58.5658,2991.0
2017-09-25 12:45:00,66.39,66.41,66.39,66.4,2226.0,58.557,58.5746,58.557,58.5658,2226.0
2017-09-25 12:50:00,66.4,66.41,66.39,66.39,2000.0,58.5658,58.5746,58.557,58.557,2000.0
2017-09-25 12:55:00,66.38,66.38,66.35,66.35,3300.0,58.5481,58.5481,58.5217,58.5217,3300.0
2017-09-25 13:00:00,66.33,66.34,66.33,66.33,800.0,58.504,58.5129,58.504,58.504,800.0
2017-09-25 13:05:00,66.34,66.37,66.34,66.35,4218.0,58.5129,58.5393,58.5129,58.5217,4218.0
2017-09-25 13:10:00,66.34,66.37,66.34,66.36,8586.0,58.5129,58.5393,58.5129,58.5305,8586.0
2017-09-25 13:15:00,66.37,66.42,66.36,66.38,26050.0,58.5393,58.5834,58.5305,58.5481,26050.0
2017-09-25 13:20:00,66.39,66.45,66.39,66.43,2700.0,58.557,58.6099,58.557,58.5922,2700.0
2017-09-25 13:25:00,66.44,66.46,66.43,66.43,3500.0,58.6011,58.6187,58.5922,58.5922,3500.0
2017-09-25 13:30:00,66.44,66.45,66.42,66.43,3300.0,58.6011,58.6099,58.5834,58.5922,3300.0
2017-09-25 13:35:00,66.43,66.46,66.41,66.46,1870.0,58.5922,58.6187,58.5746,58.6187,1870.0
2017-09-25 13:40:00,66.46,66.47,66.45,66.45,2500.0,58.6187,58.6275,58.6099,58.6099,2500.0
2017-09-25 13:45:00,66.47,66.47,66.45,66.45,1532.0,58.6275,58.6275,58.6099,58.6099,1532.0
2017-09-25 13:50:00,66.45,66.45,66.44,66.44,4418.0,58.6099,58.6099,58.6011,58.6011,4418.0
2017-09-25 13:55:00,66.44,66.46,66.41,66.44,3775.0,58.6011,58.6187,58.5746,58.6011,3775.0
2017-09-25 14:00:00,66.44,66.48,66.44,66.48,1399.0,58.6011,58.6363,58.6011,58.6363,1399.0
2017-09-25 14:05:00,66.48,66.49,66.47,66.48,2123.0,58.6363,58.6452,58.6275,58.6363,2123.0
2017-09-25 14:10:00,66.48,66.48,66.41,66.45,8388.0,58.6363,58.6363,58.5746,58.6099,8388.0
2017-09-25 14:15:00,66.46,66.48,66.44,66.47,9267.0,58.6187,58.6363,58.6011,58.6275,9267.0
2017-09-25 14:20:00,66.45,66.49,66.43,66.48,4234.0,58.6099,58.6452,58.5922,58.6363,4234.0
2017-09-25 14:25:00,66.48,66.52,66.48,66.52,4180.0,58.6363,58.6716,58.6363,58.6716,4180.0
2017-09-25 14:30:00,66.52,66.53,66.46,66.46,5538.0,58.6716,58.6804,58.6187,58.6187,5538.0
2017-09-25 14:35:00,66.47,66.5,66.47,66.49,1773.0,58.6275,58.654,58.6275,58.6452,1773.0
2017-09-25 14:40:00,66.49,66.5,66.48,66.49,2100.0,58.6452,58.654,58.6363,58.6452,2100.0
2017-09-25 14:45:00,66.49,66.51,66.49,66.5,4484.0,58.6452,58.6628,58.6452,58.654,4484.0
2017-09-25 14:50:00,66.5,66.53,66.5,66.5,3423.0,58.654,58.6804,58.654,58.654,3423.0
2017-09-25 14:55:00,66.51,66.53,66.5,66.51,3406.0,58.6628,58.6804,58.654,58.6628,3406.0
2017-09-25 15:00:00,66.5,66.52,66.5,66.52,5308.0,58.654,58.6716,58.654,58.6716,5308.0
2017-09-25 15:05:00,66.51,66.53,66.5,66.5,6806.0,58.6628,58.6804,58.654,58.654,6806.0
2017-09-25 15:10:00,66.51,66.52,66.5,66.5,4411.0,58.6628,58.6716,58.654,58.654,4411.0
2017-09-25 15:15:00,66.51,66.51,66.47,66.49,7924.0,58.6628,58.6628,58.6275,58.6452,7924.0
2017-09-25 15:20:00,66.48,66.52,66.48,66.52,7474.0,58.6363,58.6716,58.6363,58.6716,7474.0
2017-09-25 15:25:00,66.52,66.53,66.48,66.48,12021.0,58.6716,58.6804,58.6363,58.6363,12021.0
2017-09-25 15:30:00,66.48,66.5,66.46,66.46,9888.0,58.6363,58.654,58.6187,58.6187,9888.0
2017-09-25 15:35:00,66.47,66.5,66.43,66.5,30618.0,58.6275,58.654,58.5922,58.654,30618.0
2017-09-25 15:40:00,66.49,66.53,66.49,66.53,47029.0,58.6452,58.6804,58.6452,58.6804,47029.0
2017-09-25 15:45:00,66.53,66.59,66.52,66.58,25791.0,58.6804,58.7334,58.6716,58.7245,25791.0
2017-09-25 15:50:00,66.57,66.6,66.54,66.57,30900.0,58.7157,58.7422,58.6893,58.7157,30900.0
2017-09-25 15:55:00,66.57,66.59,66.54,66.54,35397.0,58.7157,58.7334,58.6893,58.6893,35397.0
2017-09-26 09:30:00,66.59,66.66,66.37,66.42,13909.0,58.7334,58.7951,58.5393,58.5834,13909.0
2017-09-26 09:35:00,66.36,66.56,66.36,66.55,1603.0,58.5305,58.7069,58.5305,58.6981,1603.0
2017-09-26 09:40:00,66.52,66.53,66.4,66.47,2128.0,58.6716,58.6804,58.5658,58.6275,2128.0
2017-09-26 09:45:00,66.47,66.56,66.47,66.53,3310.0,58.6275,58.7069,58.6275,58.6804,3310.0
2017-09-26 09:50:00,66.51,66.55,66.49,66.53,3900.0,58.6628,58.6981,58.6452,58.6804,3900.0
2017-09-26 09:55:00,66.53,66.57,66.52,66.57,4108.0,58.6804,58.7157,58.6716,58.7157,4108.0
2017-09-26 10:00:00,66.57,66.57,66.5,66.51,4639.0,58.7157,58.7157,58.654,58.6628,4639.0
2017-09-26 10:05:00,66.5,66.5,66.44,66.46,6500.0,58.654,58.654,58.6011,58.6187,6500.0
2017-09-26 10:10:00,66.46,66.46,66.39,66.4,5435.0,58.6187,58.6187,58.557,58.5658,5435.0
2017-09-26 10:15:00,66.42,66.42,66.38,66.4,4866.0,58.5834,58.5834,58.5481,58.5658,4866.0
2017-09-26 10:20:00,66.39,66.47,66.33,66.46,22341.0,58.557,58.6275,58.504,58.6187,22341.0
2017-09-26 10:25:00,66.49,66.5,66.46,66.5,1300.0,58.6452,58.654,58.6187,58.654,1300.0
2017-09-26 10:30:00,66.5,66.5,66.43,66.48,3000.0,58.654,58.654,58.5922,58.6363,3000.0
2017-09-26 10:35:00,66.48,66.51,66.48,66.5,4747.0,58.6363,58.6628,58.6363,58.654,4747.0
2017-09-26 10:40:00,66.5,66.5,66.45,66.45,3100.0,58.654,58.654,58.6099,58.6099,3100.0
2017-09-26 10:45:00,66.47,66.47,66.45,66.46,2800.0,58.6275,58.6275,58.6099,58.6187,2800.0
2017-09-26 10:50:00,66.46,66.46,66.44,66.46,3000.0,58.6187,58.6187,58.6011,58.6187,3000.0
2017-09-26 10:55:00,66.47,66.47,66.41,66.41,7255.0,58.6275,58.6275,58.5746,58.5746,7255.0
2017-09-26 11:00:00,66.42,66.46,66.41,66.44,5299.0,58.5834,58.6187,58.5746,58.6011,5299.0
2017-09-26 11:05:00,66.45,66.46,66.44,66.44,2400.0,58.6099,58.6187,58.6011,58.6011,2400.0
2017-09-26 11:10:00,66.44,66.48,66.44,66.44,5957.0,58.6011,58.6363,58.6011,58.6011,5957.0
2017-09-26 11:15:00,66.45,66.46,66.44,66.44,2600.0,58.6099,58.6187,58.6011,58.6011,2600.0
2017-09-26 11:20:00,66.44,66.45,66.41,66.41,4377.0,58.6011,58.6099,58.5746,58.5746,4377.0
2017-09-26 11:25:00,66.42,66.42,66.4,66.41,2850.0,58.5834,58.5834,58.5658,58.5746,2850.0
2017-09-26 11:30:00,66.4,66.42,66.4,66.41,3008.0,58.5658,58.5834,58.5658,58.5746,3008.0
2017-09-26 11:35:00,66.42,66.45,66.41,66.45,6016.0,58.5834,58.6099,58.5746,58.6099,6016.0
2017-09-26 11:40:00,66.43,66.44,66.39,66.39,4649.0,58.5922,58.6011,58.557,58.557,4649.0
2017-09-26 11:45:00,66.4,66.43,66.38,66.38,10099.0,58.5658,58.5922,58.5481,58.5481,10099.0
2017-09-26 11:50:00,66.39,66.41,66.38,66.39,11099.0,58.557,58.5746,58.5481,58.557,11099.0
2017-09-26 11:55:00,66.39,66.43,66.39,66.41,10224.0,58.557,58.5922,58.557,58.5746,10224.0
2017-09-26 12:00:00,66.41,66.44,66.4,66.4,6835.0,58.5746,58.6011,58.5658,58.5658,6835.0
2017-09-26 12:05:00,66.41,66.41,66.39,66.39,2500.0,58.5746,58.5746,58.557,58.557,2500.0
2017-09-26 12:10:00,66.39,66.4,66.38,66.38,3146.0,58.557,58.5658,58.5481,58.5481,3146.0
2017-09-26 12:15:00,66.37,66.38,66.36,66.36,1600.0,58.5393,58.5481,58.5305,58.5305,1600.0
2017-09-26 12:20:00,66.37,66.37,66.36,66.37,900.0,58.5393,58.5393,58.5305,58.5393,900.0
2017-09-26 12:25:00,66.36,66.43,66.36,66.42,14700.0,58.5305,58.5922,58.5305,58.5834,14700.0
2017-09-26 12:30:00,66.42,66.44,66.41,66.41,8003.0,58.5834,58.6011,58.5746,58.5746,8003.0
2017-09-26 12:35:00,66.42,66.43,66.41,66.41,7555.0,58.5834,58.5922,58.5746,58.5746,7555.0
2017-09-26 12:40:00,66.42,66.44,66.41,66.42,6598.0,58.5834,58.6011,58.5746,58.5834,6598.0
2017-09-26 12:45:00,66.41,66.41,66.39,66.4,4000.0,58.5746,58.5746,58.557,58.5658,4000.0
2017-09-26 12:50:00,66.41,66.41,66.4,66.41,3900.0,58.5746,58.5746,58.5658,58.5746,3900.0
2017-09-26 12:55:00,66.4,66.41,66.39,66.39,2300.0,58.5658,58.5746,58.557,58.557,2300.0
2017-09-26 13:00:00,66.39,66.4,66.39,66.4,2400.0,58.557,58.5658,58.557,58.5658,2400.0
2017-09-26 13:05:00,66.4,66.41,66.4,66.41,1300.0,58.5658,58.5746,58.5658,58.5746,1300.0
2017-09-26 13:10:00,66.41,66.41,66.4,66.4,1717.0,58.5746,58.5746,58.5658,58.5658,1717.0
2017-09-26 13:15:00,66.41,66.45,66.41,66.41,10018.0,58.5746,58.6099,58.5746,58.5746,10018.0
2017-09-26 13:20:00,66.41,66.43,66.41,66.42,2200.0,58.5746,58.5922,58.5746,58.5834,2200.0
2017-09-26 13:25:00,66.43,66.43,66.41,66.42,1000.0,58.5922,58.5922,58.5746,58.5834,1000.0
2017-09-26 13:30:00,66.42,66.42,66.37,66.39,4375.0,58.5834,58.5834,58.5393,58.557,4375.0
2017-09-26 13:35:00,66.39,66.39,66.37,66.38,1950.0,58.557,58.557,58.5393,58.5481,1950.0
2017-09-26 13:40:00,66.38,66.41,66.38,66.41,1500.0,58.5481,58.5746,58.5481,58.5746,1500.0
2017-09-26 13:45:00,66.41,66.42,66.4,66.42,1843.0,58.5746,58.5834,58.5658,58.5834,1843.0
2017-09-26 13:50:00,66.42,66.44,66.41,66.43,3937.0,58.5834,58.6011,58.5746,58.5922,3937.0
2017-09-26 13:55:00,66.43,66.45,66.42,66.43,7565.0,58.5922,58.6099,58.5834,58.5922,7565.0
2017-09-26 14:00:00,66.43,66.45,66.41,66.41,11153.0,58.5922,58.6099,58.5746,58.5746,11153.0
2017-09-26 14:05:00,66.4,66.41,66.4,66.4,3380.0,58.5658,58.5746,58.5658,58.5658,3380.0
2017-09-26 14:10:00,66.4,66.4,66.38,66.39,3914.0,58.5658,58.5658,58.5481,58.557,3914.0
2017-09-26 14:15:00,66.4,66.41,66.39,66.4,1735.0,58.5658,58.5746,58.557,58.5658,1735.0
2017-09-26 14:20:00,66.4,66.42,66.4,66.41,4501.0,58.5658,58.5834,58.5658,58.5746,4501.0
2017-09-26 14:25:00,66.41,66.43,66.41,66.42,1789.0,58.5746,58.5922,58.5746,58.5834,1789.0
2017-09-26 14:30:00,66.43,66.44,66.42,66.44,4086.0,58.5922,58.6011,58.5834,58.6011,4086.0
2017-09-26 14:35:00,66.44,66.45,66.42,66.44,6622.0,58.6011,58.6099,58.5834,58.6011,6622.0
2017-09-26 14:40:00,66.44,66.45,66.44,66.44,1100.0,58.6011,58.6099,58.6011,58.6011,1100.0
2017-09-26 14:45:00,66.44,66.45,66.41,66.41,5600.0,58.6011,58.6099,58.5746,58.5746,5600.0
2017-09-26 14:50:00,66.41,66.43,66.4,66.4,9300.0,58.5746,58.5922,58.5658,58.5658,9300.0
2017-09-26 14:55:00,66.41,66.46,66.4,66.46,4490.0,58.5746,58.6187,58.5658,58.6187,4490.0
2017-09-26 15:00:00,66.46,66.5,66.45,66.49,9500.0,58.6187,58.654,58.6099,58.6452,9500.0
2017-09-26 15:05:00,66.5,66.5,66.48,66.5,2341.0,58.654,58.654,58.6363,58.654,2341.0
2017-09-26 15:10:00,66.5,66.5,66.47,66.49,8578.0,58.654,58.654,58.6275,58.6452,8578.0
2017-09-26 15:15:00,66.48,66.51,66.45,66.47,12008.0,58.6363,58.6628,58.6099,58.6275,12008.0
2017-09-26 15:20:00,66.47,66.48,66.47,66.47,1700.0,58.6275,58.6363,58.6275,58.6275,1700.0
2017-09-26 15:25:00,66.47,66.51,66.47,66.51,5552.0,58.6275,58.6628,58.6275,58.6628,5552.0
2017-09-26 15:30:00,66.5,66.52,66.5,66.51,6328.0,58.654,58.6716,58.654,58.6628,6328.0
2017-09-26 15:35:00,66.52,66.54,66.51,66.52,8939.0,58.6716,58.6893,58.6628,58.6716,8939.0
2017-09-26 15:40:00,66.53,66.53,66.5,66.5,12144.0,58.6804,58.6804,58.654,58.654,12144.0
2017-09-26 15:45:00,66.49,66.5,66.46,66.49,19479.0,58.6452,58.654,58.6187,58.6452,19479.0
2017-09-26 15:50:00,66.48,66.49,66.46,66.47,17603.0,58.6363,58.6452,58.6187,58.6275,17603.0
2017-09-26 15:55:00,66.46,66.48,66.4,66.42,72893.0,58.6187,58.6363,58.5658,58.5834,72893.0
2017-09-27 09:30:00,66.52,66.66,66.43,66.43,18815.0,58.6716,58.7951,58.5922,58.5922,18815.0
2017-09-27 09:35:00,66.43,66.52,66.38,66.39,4109.0,58.5922,58.6716,58.5481,58.557,4109.0
2017-09-27 09:40:00,66.39,66.48,66.31,66.48,33635.0,58.557,58.6363,58.4864,58.6363,33635.0
2017-09-27 09:45:00,66.48,66.56,66.43,66.45,9540.0,58.6363,58.7069,58.5922,58.6099,9540.0
2017-09-27 09:50:00,66.44,66.44,66.34,66.39,2012.0,58.6011,58.6011,58.5129,58.557,2012.0
2017-09-27 09:55:00,66.37,66.45,66.37,66.45,4118.0,58.5393,58.6099,58.5393,58.6099,4118.0
2017-09-27 10:00:00,66.48,66.48,66.43,66.43,1000.0,58.6363,58.6363,58.5922,58.5922,1000.0
2017-09-27 10:05:00,66.4,66.47,66.4,66.47,4039.0,58.5658,58.6275,58.5658,58.6275,4039.0
2017-09-27 10:10:00,66.45,66.46,66.42,66.43,4619.0,58.6099,58.6187,58.5834,58.5922,4619.0
2017-09-27 10:15:00,66.43,66.48,66.42,66.47,4500.0,58.5922,58.6363,58.5834,58.6275,4500.0
2017-09-27 10:20:00,66.47,66.55,66.47,66.51,4425.0,58.6275,58.6981,58.6275,58.6628,4425.0
2017-09-27 10:25:00,66.51,66.52,66.48,66.48,4329.0,58.6628,58.6716,58.6363,58.6363,4329.0
2017-09-27 10:30:00,66.48,66.51,66.45,66.45,4140.0,58.6363,58.6628,58.6099,58.6099,4140.0
2017-09-27 10:35:00,66.44,66.5,66.44,66.46,3970.0,58.6011,58.654,58.6011,58.6187,3970.0
2017-09-27 10:40:00,66.47,66.5,66.43,66.44,6041.0,58.6275,58.654,58.5922,58.6011,6041.0
2017-09-27 10:45:00,66.46,66.46,66.44,66.44,2155.0,58.6187,58.6187,58.6011,58.6011,2155.0
2017-09-27 10:50:00,66.45,66.48,66.45,66.47,10786.0,58.6099,58.6363,58.6099,58.6275,10786.0
2017-09-27 10:55:00,66.47,66.47,66.43,66.45,4556.0,58.6275,58.6275,58.5922,58.6099,4556.0
2017-09-27 11:00:00,66.46,66.5,66.46,66.5,1800.0,58.6187,58.654,58.6187,58.654,1800.0
2017-09-27 11:05:00,66.5,66.51,66.5,66.51,10100.0,58.654,58.6628,58.654,58.6628,10100.0
2017-09-27 11:10:00,66.5,66.51,66.5,66.5,8700.0,58.654,58.6628,58.654,58.654,8700.0
2017-09-27 11:15:00,66.51,66.59,66.5,66.59,2644.0,58.6628,58.7334,58.654,58.7334,2644.0
2017-09-27 11:20:00,66.58,66.59,66.53,66.53,2200.0,58.7245,58.7334,58.6804,58.6804,2200.0
2017-09-27 11:25:00,66.55,66.55,66.48,66.5,3007.0,58.6981,58.6981,58.6363,58.654,3007.0
2017-09-27 11:30:00,66.5,66.51,66.49,66.5,3651.0,58.654,58.6628,58.6452,58.654,3651.0
2017-09-27 11:35:00,66.5,66.51,66.48,66.49,1322.0,58.654,58.6628,58.6363,58.6452,1322.0
2017-09-27 11:40:00,66.49,66.56,66.48,66.56,7244.0,58.6452,58.7069,58.6363,58.7069,7244.0
2017-09-27 11:45:00,66.55,66.55,66.49,66.5,6173.0,58.6981,58.6981,58.6452,58.654,6173.0
2017-09-27 11:50:00,66.49,66.51,66.49,66.5,1300.0,58.6452,58.6628,58.6452,58.654,1300.0
2017-09-27 11:55:00,66.5,66.52,66.49,66.5,2000.0,58.654,58.6716,58.6452,58.654,2000.0
2017-09-27 12:00:00,66.52,66.53,66.5,66.53,1600.0,58.6716,58.6804,58.654,58.6804,1600.0
2017-09-27 12:05:00,66.53,66.55,66.53,66.55,500.0,58.6804,58.6981,58.6804,58.6981,500.0
2017-09-27 12:10:00,66.55,66.55,66.51,66.53,2733.0,58.6981,58.6981,58.6628,58.6804,2733.0
2017-09-27 12:15:00,66.52,66.53,66.51,66.51,2350.0,58.6716,58.6804,58.6628,58.6628,2350.0
2017-09-27 12:20:00,66.51,66.52,66.47,66.52,5682.0,58.6628,58.6716,58.6275,58.6716,5682.0
2017-09-27 12:25:00,66.51,66.52,66.49,66.51,2450.0,58.6628,58.6716,58.6452,58.6628,2450.0
2017-09-27 12:30:00,66.51,66.51,66.49,66.5,3394.0,58.6628,58.6628,58.6452,58.654,3394.0
2017-09-27 12:35:00,66.5,66.54,66.5,66.53,1950.0,58.654,58.6893,58.654,58.6804,1950.0
2017-09-27 12:40:00,66.55,66.56,66.53,66.54,2901.0,58.6981,58.7069,58.6804,58.6893,2901.0
2017-09-27 12:45:00,66.54,66.56,66.53,66.56,4166.0,58.6893,58.7069,58.6804,58.7069,4166.0
2017-09-27 12:50:00,66.56,66.56,66.54,66.56,1530.0,58.7069,58.7069,58.6893,58.7069,1530.0
2017-09-27 12:55:00,66.54,66.55,66.52,66.55,6309.0,58.6893,58.6981,58.6716,58.6981,6309.0
2017-09-27 13:00:00,66.55,66.57,66.53,66.54,4100.0,58.6981,58.7157,58.6804,58.6893,4100.0
2017-09-27 13:05:00,66.53,66.54,66.51,66.52,3000.0,58.6804,58.6893,58.6628,58.6716,3000.0
2017-09-27 13:10:00,66.52,66.55,66.52,66.55,1727.0,58.6716,58.6981,58.6716,58.6981,1727.0
2017-09-27 13:15:00,66.54,66.55,66.52,66.53,6204.0,58.6893,58.6981,58.6716,58.6804,6204.0
2017-09-27 13:20:00,66.53,66.53,66.51,66.53,4442.0,58.6804,58.6804,58.6628,58.6804,4442.0
2017-09-27 13:25:00,66.53,66.55,66.53,66.55,3933.0,58.6804,58.6981,58.6804,58.6981,3933.0
2017-09-27 13:30:00,66.55,66.55,66.54,66.54,6200.0,58.6981,58.6981,58.6893,58.6893,6200.0
2017-09-27 13:35:00,66.54,66.56,66.54,66.55,6800.0,58.6893,58.7069,58.6893,58.6981,6800.0
2017-09-27 13:40:00,66.55,66.58,66.55,66.58,1752.0,58.6981,58.7245,58.6981,58.7245,1752.0
2017-09-27 13:45:00,66.58,66.59,66.57,66.59,1800.0,58.7245,58.7334,58.7157,58.7334,1800.0
2017-09-27 13:50:00,66.59,66.59,66.58,66.59,2552.0,58.7334,58.7334,58.7245,58.7334,2552.0
2017-09-27 13:55:00,66.58,66.59,66.57,66.59,5656.0,58.7245,58.7334,58.7157,58.7334,5656.0
2017-09-27 14:00:00,66.59,66.61,66.57,66.6,3125.0,58.7334,58.751,58.7157,58.7422,3125.0
2017-09-27 14:05:00,66.61,66.61,66.56,66.56,5764.0,58.751,58.751,58.7069,58.7069,5764.0
2017-09-27 14:10:00,66.56,66.59,66.54,66.55,10359.0,58.7069,58.7334,58.6893,58.6981,10359.0
2017-09-27 14:15:00,66.55,66.59,66.53,66.58,17756.0,58.6981,58.7334,58.6804,58.7245,17756.0
2017-09-27 14:20:00,66.58,66.63,66.58,66.63,2558.0,58.7245,58.7686,58.7245,58.7686,2558.0
2017-09-27 14:25:00,66.63,66.65,66.62,66.64,3771.0,58.7686,58.7863,58.7598,58.7775,3771.0
2017-09-27 14:30:00,66.65,66.65,66.62,66.63,4446.0,58.7863,58.7863,58.7598,58.7686,4446.0
2017-09-27 14:35:00,66.63,66.64,66.62,66.63,4029.0,58.7686,58.7775,58.7598,58.7686,4029.0
2017-09-27 14:40:00,66.63,66.63,66.59,66.59,9298.0,58.7686,58.7686,58.7334,58.7334,9298.0
2017-09-27 14:45:00,66.6,66.6,66.59,66.59,6500.0,58.7422,58.7422,58.7334,58.7334,6500.0
2017-09-27 14:50:00,66.59,66.61,66.58,66.61,10835.0,58.7334,58.751,58.7245,58.751,10835.0
2017-09-27 14:55:00,66.62,66.68,66.62,66.68,6012.0,58.7598,58.8127,58.7598,58.8127,6012.0
2017-09-27 15:00:00,66.66,66.67,66.63,66.64,8313.0,58.7951,58.8039,58.7686,58.7775,8313.0
2017-09-27 15:05:00,66.65,66.69,66.64,66.68,6223.0,58.7863,58.8216,58.7775,58.8127,6223.0
2017-09-27 15:10:00,66.68,66.68,66.65,66.65,6024.0,58.8127,58.8127,58.7863,58.7863,6024.0
2017-09-27 15:15:00,66.66,66.67,66.65,66.67,4924.0,58.7951,58.8039,58.7863,58.8039,4924.0
2017-09-27 15:20:00,66.67,66.68,66.66,66.66,12082.0,58.8039,58.8127,58.7951,58.7951,12082.0
2017-09-27 15:25:00,66.66,66.66,66.64,66.66,4848.0,58.7951,58.7951,58.7775,58.7951,4848.0
2017-09-27 15:30:00,66.66,66.68,66.66,66.66,11954.0,58.7951,58.8127,58.7951,58.7951,11954.0
2017-09-27 15:35:00,66.66,66.67,66.63,66.63,9076.0,58.7951,58.8039,58.7686,58.7686,9076.0
2017-09-27 15:40:00,66.64,66.66,66.63,66.63,14071.0,58.7775,58.7951,58.7686,58.7686,14071.0
2017-09-27 15:45:00,66.63,66.63,66.6,66.61,12862.0,58.7686,58.7686,58.7422,58.751,12862.0
2017-09-27 15:50:00,66.61,66.62,66.6,66.62,13399.0,58.751,58.7598,58.7422,58.7598,13399.0
2017-09-27 15:55:00,66.62,66.62,66.57,66.59,52855.0,58.7598,58.7598,58.7157,58.7334,52855.0
2017-09-28 09:30:00,66.46,66.58,66.44,66.47,19449.0,58.6187,58.7245,58.6011,58.6275,19449.0
2017-09-28 09:35:00,66.48,66.59,66.35,66.37,53512.0,58.6363,58.7334,58.5217,58.5393,53512.0
2017-09-28 09:40:00,66.4,66.52,66.4,66.48,3710.0,58.5658,58.6716,58.5658,58.6363,3710.0
2017-09-28 09:45:00,66.52,66.53,66.44,66.44,5000.0,58.6716,58.6804,58.6011,58.6011,5000.0
2017-09-28 09:50:00,66.43,66.47,66.39,66.42,4638.0,58.5922,58.6275,58.557,58.5834,4638.0
2017-09-28 09:55:00,66.42,66.42,66.29,66.29,5486.0,58.5834,58.5834,58.4688,58.4688,5486.0
2017-09-28 10:00:00,66.29,66.36,66.24,66.24,57500.0,58.4688,58.5305,58.4247,58.4247,57500.0
2017-09-28 10:05:00,66.25,66.31,66.23,66.24,9675.0,58.4335,58.4864,58.4158,58.4247,9675.0
2017-09-28 10:10:00,66.27,66.27,66.19,66.19,4400.0,58.4511,58.4511,58.3806,58.3806,4400.0
2017-09-28 10:15:00,66.19,66.2,66.07,66.08,5248.0,58.3806,58.3894,58.2747,58.2835,5248.0
2017-09-28 10:20:00,66.1,66.11,66.07,66.1,4850.0,58.3012,58.31,58.2747,58.3012,4850.0
2017-09-28 10:25:00,66.11,66.16,66.09,66.09,4976.0,58.31,58.3541,58.2924,58.2924,4976.0
2017-09-28 10:30:00,66.11,66.13,66.07,66.07,12808.0,58.31,58.3276,58.2747,58.2747,12808.0
2017-09-28 10:35:00,66.08,66.13,66.06,66.09,7753.0,58.2835,58.3276,58.2659,58.2924,7753.0
2017-09-28 10:40:00,66.09,66.11,66.07,66.09,8070.0,58.2924,58.31,58.2747,58.2924,8070.0
2017-09-28 10:45:00,66.09,66.11,66.07,66.11,2250.0,58.2924,58.31,58.2747,58.31,2250.0
2017-09-28 10:50:00,66.1,66.14,66.08,66.11,15581.0,58.3012,58.3365,58.2835,58.31,15581.0
2017-09-28 10:55:00,66.1,66.11,66.07,66.07,4600.0,58.3012,58.31,58.2747,58.2747,4600.0
2017-09-28 11:00:00,66.07,66.14,66.07,66.13,1700.0,58.2747,58.3365,58.2747,58.3276,1700.0
2017-09-28 11:05:00,66.13,66.19,66.13,66.19,4003.0,58.3276,58.3806,58.3276,58.3806,4003.0
2017-09-28 11:10:00,66.19,66.22,66.19,66.19,7200.0,58.3806,58.407,58.3806,58.3806,7200.0
2017-09-28 11:15:00,66.2,66.21,66.17,66.18,10534.0,58.3894,58.3982,58.3629,58.3717,10534.0
2017-09-28 11:20:00,66.18,66.2,66.18,66.18,11644.0,58.3717,58.3894,58.3717,58.3717,11644.0
2017-09-28 11:25:00,66.18,66.21,66.18,66.19,14719.0,58.3717,58.3982,58.3717,58.3806,14719.0
2017-09-28 11:30:00,66.19,66.21,66.15,66.16,6630.0,58.3806,58.3982,58.3453,58.3541,6630.0
2017-09-28 11:35:00,66.16,66.16,66.13,66.15,1915.0,58.3541,58.3541,58.3276,58.3453,1915.0
2017-09-28 11:40:00,66.16,66.2,66.16,66.19,3900.0,58.3541,58.3894,58.3541,58.3806,3900.0
2017-09-28 11:45:00,66.19,66.21,66.17,66.18,5251.0,58.3806,58.3982,58.3629,58.3717,5251.0
2017-09-28 11:50:00,66.18,66.2,66.18,66.2,1489.0,58.3717,58.3894,58.3717,58.3894,1489.0
2017-09-28 11:55:00,66.2,66.2,66.15,66.16,7089.0,58.3894,58.3894,58.3453,58.3541,7089.0
2017-09-28 12:00:00,66.17,66.2,66.16,66.2,2498.0,58.3629,58.3894,58.3541,58.3894,2498.0
2017-09-28 12:05:00,66.2,66.21,66.18,66.2,4789.0,58.3894,58.3982,58.3717,58.3894,4789.0
2017-09-28 12:10:00,66.2,66.22,66.2,66.21,2700.0,58.3894,58.407,58.3894,58.3982,2700.0
2017-09-28 12:15:00,66.22,66.22,66.18,66.2,3693.0,58.407,58.407,58.3717,58.3894,3693.0
2017-09-28 12:20:00,66.2,66.21,66.18,66.19,5031.0,58.3894,58.3982,58.3717,58.3806,5031.0
2017-09-28 12:25:00,66.19,66.19,66.15,66.15,1900.0,58.3806,58.3806,58.3453,58.3453,1900.0
2017-09-28 12:30:00,66.16,66.17,66.15,66.15,2600.0,58.3541,58.3629,58.3453,58.3453,2600.0
2017-09-28 12:35:00,66.13,66.14,66.12,66.13,3859.0,58.3276,58.3365,58.3188,58.3276,3859.0
2017-09-28 12:40:00,66.13,66.15,66.12,66.12,5715.0,58.3276,58.3453,58.3188,58.3188,5715.0
2017-09-28 12:45:00,66.13,66.14,66.1,66.1,6936.0,58.3276,58.3365,58.3012,58.3012,6936.0
2017-09-28 12:50:00,66.11,66.11,66.08,66.1,4181.0,58.31,58.31,58.2835,58.3012,4181.0
2017-09-28 12:55:00,66.09,66.13,66.09,66.13,4605.0,58.2924,58.3276,58.2924,58.3276,4605.0
2017-09-28 13:00:00,66.13,66.14,66.13,66.14,950.0,58.3276,58.3365,58.3276,58.3365,950.0
2017-09-28 13:05:00,66.15,66.18,66.14,66.17,3300.0,58.3453,58.3717,58.3365,58.3629,3300.0
2017-09-28 13:10:00,66.17,66.2,66.17,66.2,4264.0,58.3629,58.3894,58.3629,58.3894,4264.0
2017-09-28 13:15:00,66.2,66.21,66.18,66.18,5925.0,58.3894,58.3982,58.3717,58.3717,5925.0
2017-09-28 13:20:00,66.19,66.2,66.17,66.19,3950.0,58.3806,58.3894,58.3629,58.3806,3950.0
2017-09-28 13:25:00,66.19,66.2,66.18,66.18,2370.0,58.3806,58.3894,58.3717,58.3717,2370.0
2017-09-28 13:30:00,66.18,66.2,66.17,66.2,2770.0,58.3717,58.3894,58.3629,58.3894,2770.0
2017-09-28 13:35:00,66.21,66.23,66.21,66.21,3256.0,58.3982,58.4158,58.3982,58.3982,3256.0
2017-09-28 13:40:00,66.22,66.22,66.2,66.21,2121.0,58.407,58.407,58.3894,58.3982,2121.0
2017-09-28 13:45:00,66.21,66.23,66.2,66.2,5663.0,58.3982,58.4158,58.3894,58.3894,5663.0
2017-09-28 13:50:00,66.2,66.21,66.16,66.18,23413.0,58.3894,58.3982,58.3541,58.3717,23413.0
2017-09-28 13:55:00,66.18,66.19,66.17,66.18,4865.0,58.3717,58.3806,58.3629,58.3717,4865.0
2017-09-28 14:00:00,66.18,66.19,66.14,66.15,7709.0,58.3717,58.3806,58.3365,58.3453,7709.0
2017-09-28 14:05:00,66.16,66.16,66.12,66.12,7453.0,58.3541,58.3541,58.3188,58.3188,7453.0
2017-09-28 14:10:00,66.13,66.15,66.11,66.13,10360.0,58.3276,58.3453,58.31,58.3276,10360.0
2017-09-28 14:15:00,66.12,66.14,66.1,66.13,4890.0,58.3188,58.3365,58.3012,58.3276,4890.0
2017-09-28 14:20:00,66.13,66.14,66.08,66.09,11598.0,58.3276,58.3365,58.2835,58.2924,11598.0
2017-09-28 14:25:00,66.09,66.11,66.09,66.1,8936.0,58.2924,58.31,58.2924,58.3012,8936.0
2017-09-28 14:30:00,66.1,66.15,66.1,66.15,11473.0,58.3012,58.3453,58.3012,58.3453,11473.0
2017-09-28 14:35:00,66.15,66.2,66.14,66.15,9776.0,58.3453,58.3894,58.3365,58.3453,9776.0
2017-09-28 14:40:00,66.16,66.17,66.14,66.14,7902.0,58.3541,58.3629,58.3365,58.3365,7902.0
2017-09-28 14:45:00,66.14,66.14,66.1,66.11,4830.0,58.3365,58.3365,58.3012,58.31,4830.0
2017-09-28 14:50:00,66.11,66.14,66.11,66.13,6179.0,58.31,58.3365,58.31,58.3276,6179.0
2017-09-28 14:55:00,66.12,66.15,66.12,66.14,4734.0,58.3188,58.3453,58.3188,58.3365,4734.0
2017-09-28 15:00:00,66.14,66.16,66.13,66.14,9270.0,58.3365,58.3541,58.3276,58.3365,9270.0
2017-09-28 15:05:00,66.14,66.21,66.14,66.21,9314.0,58.3365,58.3982,58.3365,58.3982,9314.0
2017-09-28 15:10:00,66.21,66.23,66.2,66.2,8145.0,58.3982,58.4158,58.3894,58.3894,8145.0
2017-09-28 15:15:00,66.2,66.25,66.19,66.19,25388.0,58.3894,58.4335,58.3806,58.3806,25388.0
2017-09-28 15:20:00,66.2,66.22,66.2,66.22,19353.0,58.3894,58.407,58.3894,58.407,19353.0
2017-09-28 15:25:00,66.22,66.24,66.22,66.23,14479.0,58.407,58.4247,58.407,58.4158,14479.0
2017-09-28 15:30:00,66.23,66.24,66.22,66.23,14774.0,58.4158,58.4247,58.407,58.4158,14774.0
2017-09-28 15:35:00,66.23,66.25,66.21,66.25,13280.0,58.4158,58.4335,58.3982,58.4335,13280.0
2017-09-28 15:40:00,66.25,66.32,66.25,66.32,15261.0,58.4335,58.4952,58.4335,58.4952,15261.0
2017-09-28 15:45:00,66.33,66.34,66.28,66.28,21771.0,58.504,58.5129,58.4599,58.4599,21771.0
2017-09-28 15:50:00,66.29,66.29,66.28,66.28,10791.0,58.4688,58.4688,58.4599,58.4599,10791.0
2017-09-28 15:55:00,66.29,66.37,66.27,66.34,54032.0,58.4688,58.5393,58.4511,58.5129,54032.0
2017-09-29 09:30:00,66.02,66.13,65.94,66.13,10776.0,58.5347,58.6323,58.4638,58.6323,10776.0
2017-09-29 09:35:00,66.14,66.16,66.0,66.03,13681.0,58.6411,58.6589,58.517,58.5436,13681.0
2017-09-29 09:40:00,66.03,66.12,65.98,66.07,7586.0,58.5436,58.6234,58.4993,58.5791,7586.0
2017-09-29 09:45:00,66.07,66.18,66.07,66.16,7892.0,58.5791,58.6766,58.5791,58.6589,7892.0
2017-09-29 09:50:00,66.15,66.16,66.09,66.1,9100.0,58.65,58.6589,58.5968,58.6057,9100.0
2017-09-29 09:55:00,66.13,66.19,66.1,66.12,6394.0,58.6323,58.6855,58.6057,58.6234,6394.0
2017-09-29 10:00:00,66.12,66.2,66.09,66.11,8868.0,58.6234,58.6943,58.5968,58.6145,8868.0
2017-09-29 10:05:00,66.1,66.15,66.1,66.11,4075.0,58.6057,58.65,58.6057,58.6145,4075.0
2017-09-29 10:10:00,66.1,66.11,66.0,66.06,6374.0,58.6057,58.6145,58.517,58.5702,6374.0
2017-09-29 10:15:00,66.05,66.1,66.05,66.07,5354.0,58.5613,58.6057,58.5613,58.5791,5354.0
2017-09-29 10:20:00,66.09,66.1,66.02,66.04,3900.0,58.5968,58.6057,58.5347,58.5525,3900.0
2017-09-29 10:25:00,66.03,66.1,66.03,66.08,16384.0,58.5436,58.6057,58.5436,58.5879,16384.0
2017-09-29 10:30:00,66.09,66.14,66.09,66.11,6100.0,58.5968,58.6411,58.5968,58.6145,6100.0
2017-09-29 10:35:00,66.11,66.14,66.07,66.14,8948.0,58.6145,58.6411,58.5791,58.6411,8948.0
2017-09-29 10:40:00,66.14,66.23,66.12,66.18,13175.0,58.6411,58.7209,58.6234,58.6766,13175.0
2017-09-29 10:45:00,66.18,66.2,66.1,66.13,20961.0,58.6766,58.6943,58.6057,58.6323,20961.0
2017-09-29 10:50:00,66.13,66.22,66.13,66.21,3759.0,58.6323,58.712,58.6323,58.7032,3759.0
2017-09-29 10:55:00,66.22,66.26,66.17,66.17,5974.0,58.712,58.7475,58.6677,58.6677,5974.0
2017-09-29 11:00:00,66.17,66.17,66.1,66.1,3647.0,58.6677,58.6677,58.6057,58.6057,3647.0
2017-09-29 11:05:00,66.11,66.18,66.11,66.16,2493.0,58.6145,58.6766,58.6145,58.6589,2493.0
2017-09-29 11:10:00,66.16,66.16,66.13,66.13,2096.0,58.6589,58.6589,58.6323,58.6323,2096.0
2017-09-29 11:15:00,66.13,66.14,66.12,66.13,3296.0,58.6323,58.6411,58.6234,58.6323,3296.0
2017-09-29 11:20:00,66.13,66.15,65.99,66.02,14372.0,58.6323,58.65,58.5081,58.5347,14372.0
2017-09-29 11:25:00,66.02,66.05,65.98,66.04,4052.0,58.5347,58.5613,58.4993,58.5525,4052.0
2017-09-29 11:30:00,66.04,66.1,66.04,66.1,4458.0,58.5525,58.6057,58.5525,58.6057,4458.0
2017-09-29 11:35:00,66.1,66.11,66.08,66.09,2389.0,58.6057,58.6145,58.5879,58.5968,2389.0
2017-09-29 11:40:00,66.09,66.13,66.09,66.11,6199.0,58.5968,58.6323,58.5968,58.6145,6199.0
2017-09-29 11:45:00,66.11,66.13,66.06,66.07,13360.0,58.6145,58.6323,58.5702,58.5791,13360.0
2017-09-29 11:50:00,66.07,66.12,66.03,66.11,41634.0,58.5791,58.6234,58.5436,58.6145,41634.0
2017-09-29 11:55:00,66.12,66.16,66.12,66.12,3564.0,58.6234,58.6589,58.6234,58.6234,3564.0
2017-09-29 12:00:00,66.13,66.15,66.08,66.08,4935.0,58.6323,58.65,58.5879,58.5879,4935.0
2017-09-29 12:05:00,66.09,66.12,66.08,66.11,4739.0,58.5968,58.6234,58.5879,58.6145,4739.0
2017-09-29 12:10:00,66.1,66.12,66.1,66.12,6247.0,58.6057,58.6234,58.6057,58.6234,6247.0
2017-09-29 12:15:00,66.13,66.15,66.12,66.12,4371.0,58.6323,58.65,58.6234,58.6234,4371.0
2017-09-29 12:20:00,66.12,66.15,66.12,66.12,8037.0,58.6234,58.65,58.6234,58.6234,8037.0
2017-09-29 12:25:00,66.13,66.14,66.11,66.12,4374.0,58.6323,58.6411,58.6145,58.6234,4374.0
2017-09-29 12:30:00,66.12,66.13,66.01,66.05,19317.0,58.6234,58.6323,58.5259,58.5613,19317.0
2017-09-29 12:35:00,66.05,66.05,65.99,65.99,22228.0,58.5613,58.5613,58.5081,58.5081,22228.0
2017-09-29 12:40:00,65.99,66.0,65.96,66.0,12889.0,58.5081,58.517,58.4815,58.517,12889.0
2017-09-29 12:45:00,66.0,66.0,65.97,65.99,15560.0,58.517,58.517,58.4904,58.5081,15560.0
2017-09-29 12:50:00,65.99,66.0,65.98,66.0,4246.0,58.5081,58.517,58.4993,58.517,4246.0
2017-09-29 12:55:00,66.0,66.02,65.99,66.01,9948.0,58.517,58.5347,58.5081,58.5259,9948.0
2017-09-29 13:00:00,66.02,66.05,66.01,66.03,6098.0,58.5347,58.5613,58.5259,58.5436,6098.0
2017-09-29 13:05:00,66.03,66.06,66.02,66.03,4277.0,58.5436,58.5702,58.5347,58.5436,4277.0
2017-09-29 13:10:00,66.03,66.06,66.02,66.05,4618.0,58.5436,58.5702,58.5347,58.5613,4618.0
2017-09-29 13:15:00,66.05,66.06,66.05,66.06,2700.0,58.5613,58.5702,58.5613,58.5702,2700.0
2017-09-29 13:20:00,66.06,66.09,66.06,66.09,3159.0,58.5702,58.5968,58.5702,58.5968,3159.0
2017-09-29 13:25:00,66.08,66.1,66.07,66.07,12400.0,58.5879,58.6057,58.5791,58.5791,12400.0
2017-09-29 13:30:00,66.07,66.09,66.05,66.05,4820.0,58.5791,58.5968,58.5613,58.5613,4820.0
2017-09-29 13:35:00,66.05,66.06,66.04,66.04,3058.0,58.5613,58.5702,58.5525,58.5525,3058.0
2017-09-29 13:40:00,66.04,66.04,66.01,66.02,3609.0,58.5525,58.5525,58.5259,58.5347,3609.0
2017-09-29 13:45:00,66.02,66.05,66.02,66.04,3020.0,58.5347,58.5613,58.5347,58.5525,3020.0
2017-09-29 13:50:00,66.04,66.07,66.04,66.07,3218.0,58.5525,58.5791,58.5525,58.5791,3218.0
2017-09-29 13:55:00,66.06,66.07,66.04,66.05,4540.0,58.5702,58.5791,58.5525,58.5613,4540.0
2017-09-29 14:00:00,66.04,66.06,66.04,66.05,3203.0,58.5525,58.5702,58.5525,58.5613,3203.0
2017-09-29 14:05:00,66.05,66.06,66.03,66.06,3489.0,58.5613,58.5702,58.5436,58.5702,3489.0
2017-09-29 14:10:00,66.05,66.05,66.02,66.02,3311.0,58.5613,58.5613,58.5347,58.5347,3311.0
2017-09-29 14:15:00,66.03,66.06,66.02,66.06,4778.0,58.5436,58.5702,58.5347,58.5702,4778.0
2017-09-29 14:20:00,66.05,66.05,66.03,66.03,3689.0,58.5613,58.5613,58.5436,58.5436,3689.0
2017-09-29 14:25:00,66.04,66.05,66.02,66.03,6930.0,58.5525,58.5613,58.5347,58.5436,6930.0
2017-09-29 14:30:00,66.03,66.06,66.03,66.04,3700.0,58.5436,58.5702,58.5436,58.5525,3700.0
2017-09-29 14:35:00,66.05,66.06,66.02,66.03,4151.0,58.5613,58.5702,58.5347,58.5436,4151.0
2017-09-29 14:40:00,66.03,66.04,65.98,65.98,7402.0,58.5436,58.5525,58.4993,58.4993,7402.0
2017-09-29 14:45:00,65.97,65.99,65.97,65.98,3659.0,58.4904,58.5081,58.4904,58.4993,3659.0
2017-09-29 14:50:00,65.99,66.0,65.97,66.0,4959.0,58.5081,58.517,58.4904,58.517,4959.0
2017-09-29 14:55:00,66.0,66.03,66.0,66.02,4007.0,58.517,58.5436,58.517,58.5347,4007.0
2017-09-29 15:00:00,66.02,66.04,66.01,66.04,7278.0,58.5347,58.5525,58.5259,58.5525,7278.0
2017-09-29 15:05:00,66.02,66.06,66.02,66.04,7192.0,58.5347,58.5702,58.5347,58.5525,7192.0
2017-09-29 15:10:00,66.03,66.05,66.03,66.05,3704.0,58.5436,58.5613,58.5436,58.5613,3704.0
2017-09-29 15:15:00,66.05,66.06,66.04,66.06,7970.0,58.5613,58.5702,58.5525,58.5702,7970.0
2017-09-29 15:20:00,66.06,66.1,66.05,66.1,10331.0,58.5702,58.6057,58.5613,58.6057,10331.0
2017-09-29 15:25:00,66.09,66.1,66.09,66.09,15299.0,58.5968,58.6057,58.5968,58.5968,15299.0
2017-09-29 15:30:00,66.09,66.1,66.02,66.06,21639.0,58.5968,58.6057,58.5347,58.5702,21639.0
2017-09-29 15:35:00,66.06,66.07,66.05,66.06,10164.0,58.5702,58.5791,58.5613,58.5702,10164.0
2017-09-29 15:40:00,66.06,66.07,66.03,66.03,21329.0,58.5702,58.5791,58.5436,58.5436,21329.0
2017-09-29 15:45:00,66.04,66.06,65.99,65.99,37037.0,58.5525,58.5702,58.5081,58.5081,37037.0
2017-09-29 15:50:00,65.99,66.01,65.98,66.0,22460.0,58.5081,58.5259,58.4993,58.517,22460.0
2017-09-29 15:55:00,66.0,66.07,65.97,66.05,88985.0,58.517,58.5791,58.4904,58.5613,88985.0
2017-10-02 09:30:00,66.14,66.36,66.11,66.2,18693.0,58.6411,58.8362,58.6145,58.6943,18693.0
2017-10-02 09:35:00,66.21,66.23,65.92,65.96,39064.0,58.7032,58.7209,58.4461,58.4815,39064.0
2017-10-02 09:40:00,65.98,66.23,65.98,66.1,10583.0,58.4993,58.7209,58.4993,58.6057,10583.0
2017-10-02 09:45:00,66.1,66.22,66.06,66.15,28422.0,58.6057,58.712,58.5702,58.65,28422.0
2017-10-02 09:50:00,66.14,66.17,66.09,66.1,8178.0,58.6411,58.6677,58.5968,58.6057,8178.0
2017-10-02 09:55:00,66.11,66.19,66.07,66.13,15474.0,58.6145,58.6855,58.5791,58.6323,15474.0
2017-10-02 10:00:00,66.13,66.19,66.1,66.15,4839.0,58.6323,58.6855,58.6057,58.65,4839.0
2017-10-02 10:05:00,66.15,66.21,66.12,66.21,10730.0,58.65,58.7032,58.6234,58.7032,10730.0
2017-10-02 10:10:00,66.21,66.31,66.19,66.28,15953.0,58.7032,58.7918,58.6855,58.7652,15953.0
2017-10-02 10:15:00,66.28,66.35,66.28,66.33,4253.0,58.7652,58.8273,58.7652,58.8096,4253.0
2017-10-02 10:20:00,66.32,66.36,66.3,66.34,4261.0,58.8007,58.8362,58.783,58.8184,4261.0
2017-10-02 10:25:00,66.33,66.33,66.29,66.31,2722.0,58.8096,58.8096,58.7741,58.7918,2722.0
2017-10-02 10:30:00,66.32,66.36,66.31,66.36,6445.0,58.8007,58.8362,58.7918,58.8362,6445.0
2017-10-02 10:35:00,66.34,66.36,66.32,66.36,4457.0,58.8184,58.8362,58.8007,58.8362,4457.0
2017-10-02 10:40:00,66.36,66.4,66.36,66.38,4775.0,58.8362,58.8716,58.8362,58.8539,4775.0
2017-10-02 10:45:00,66.37,66.37,66.3,66.33,4758.0,58.845,58.845,58.783,58.8096,4758.0
2017-10-02 10:50:00,66.34,66.34,66.33,66.34,3007.0,58.8184,58.8184,58.8096,58.8184,3007.0
2017-10-02 10:55:00,66.34,66.35,66.26,66.27,7368.0,58.8184,58.8273,58.7475,58.7564,7368.0
2017-10-02 11:00:00,66.29,66.31,66.28,66.3,4261.0,58.7741,58.7918,58.7652,58.783,4261.0
2017-10-02 11:05:00,66.3,66.31,66.26,66.26,4283.0,58.783,58.7918,58.7475,58.7475,4283.0
2017-10-02 11:10:00,66.26,66.28,66.25,66.25,4611.0,58.7475,58.7652,58.7386,58.7386,4611.0
2017-10-02 11:15:00,66.26,66.26,66.2,66.24,5668.0,58.7475,58.7475,58.6943,58.7298,5668.0
2017-10-02 11:20:00,66.24,66.24,66.21,66.23,4924.0,58.7298,58.7298,58.7032,58.7209,4924.0
2017-10-02 11:25:00,66.24,66.24,66.21,66.21,3500.0,58.7298,58.7298,58.7032,58.7032,3500.0
2017-10-02 11:30:00,66.22,66.27,66.22,66.27,4906.0,58.712,58.7564,58.712,58.7564,4906.0
2017-10-02 11:35:00,66.26,66.29,66.26,66.29,3939.0,58.7475,58.7741,58.7475,58.7741,3939.0
2017-10-02 11:40:00,66.29,66.29,66.26,66.26,3784.0,58.7741,58.7741,58.7475,58.7475,3784.0
2017-10-02 11:45:00,66.27,66.28,66.25,66.25,4243.0,58.7564,58.7652,58.7386,58.7386,4243.0
2017-10-02 11:50:00,66.25,66.28,66.24,66.24,4722.0,58.7386,58.7652,58.7298,58.7298,4722.0
2017-10-02 11:55:00,66.22,66.34,66.22,66.32,10493.0,58.712,58.8184,58.712,58.8007,10493.0
2017-10-02 12:00:00,66.33,66.37,66.32,66.35,7143.0,58.8096,58.845,58.8007,58.8273,7143.0
2017-10-02 12:05:00,66.36,66.36,66.34,66.36,2000.0,58.8362,58.8362,58.8184,58.8362,2000.0
2017-10-02 12:10:00,66.37,66.38,66.34,66.36,6052.0,58.845,58.8539,58.8184,58.8362,6052.0
2017-10-02 12:15:00,66.37,66.42,66.36,66.42,3783.0,58.845,58.8894,58.8362,58.8894,3783.0
2017-10-02 12:20:00,66.41,66.44,66.4,66.41,4805.0,58.8805,58.9071,58.8716,58.8805,4805.0
2017-10-02 12:25:00,66.42,66.42,66.38,66.39,2320.0,58.8894,58.8894,58.8539,58.8628,2320.0
2017-10-02 12:30:00,66.41,66.42,66.4,66.4,2604.0,58.8805,58.8894,58.8716,58.8716,2604.0
2017-10-02 12:35:00,66.41,66.42,66.4,66.41,4801.0,58.8805,58.8894,58.8716,58.8805,4801.0
2017-10-02 12:40:00,66.4,66.45,66.39,66.45,2312.0,58.8716,58.916,58.8628,58.916,2312.0
2017-10-02 12:45:00,66.43,66.46,66.43,66.45,2780.0,58.8982,58.9248,58.8982,58.916,2780.0
2017-10-02 12:50:00,66.45,66.47,66.45,66.47,5732.0,58.916,58.9337,58.916,58.9337,5732.0
2017-10-02 12:55:00,66.47,66.49,66.46,66.49,4652.0,58.9337,58.9514,58.9248,58.9514,4652.0
2017-10-02 13:00:00,66.49,66.5,66.47,66.5,11057.0,58.9514,58.9603,58.9337,58.9603,11057.0
2017-10-02 13:05:00,66.5,66.55,66.5,66.55,5301.0,58.9603,59.0046,58.9603,59.0046,5301.0
2017-10-02 13:10:00,66.55,66.55,66.52,66.52,5604.0,59.0046,59.0046,58.978,58.978,5604.0
2017-10-02 13:15:00,66.52,66.52,66.51,66.52,1425.0,58.978,58.978,58.9692,58.978,1425.0
2017-10-02 13:20:00,66.53,66.53,66.41,66.41,8730.0,58.9869,58.9869,58.8805,58.8805,8730.0
2017-10-02 13:25:00,66.43,66.49,66.43,66.49,3251.0,58.8982,58.9514,58.8982,58.9514,3251.0
2017-10-02 13:30:00,66.5,66.5,66.47,66.48,5637.0,58.9603,58.9603,58.9337,58.9426,5637.0
2017-10-02 13:35:00,66.49,66.51,66.48,66.48,4366.0,58.9514,58.9692,58.9426,58.9426,4366.0
2017-10-02 13:40:00,66.48,66.53,66.47,66.53,4434.0,58.9426,58.9869,58.9337,58.9869,4434.0
2017-10-02 13:45:00,66.53,66.53,66.49,66.52,7947.0,58.9869,58.9869,58.9514,58.978,7947.0
2017-10-02 13:50:00,66.51,66.53,66.49,66.49,11424.0,58.9692,58.9869,58.9514,58.9514,11424.0
2017-10-02 13:55:00,66.51,66.53,66.5,66.53,5754.0,58.9692,58.9869,58.9603,58.9869,5754.0
2017-10-02 14:00:00,66.54,66.54,66.51,66.51,6374.0,58.9958,58.9958,58.9692,58.9692,6374.0
2017-10-02 14:05:00,66.51,66.52,66.5,66.52,3342.0,58.9692,58.978,58.9603,58.978,3342.0
2017-10-02 14:10:00,66.52,66.52,66.46,66.46,5713.0,58.978,58.978,58.9248,58.9248,5713.0
2017-10-02 14:15:00,66.46,66.5,66.46,66.5,2265.0,58.9248,58.9603,58.9248,58.9603,2265.0
2017-10-02 14:20:00,66.5,66.52,66.5,66.51,4169.0,58.9603,58.978,58.9603,58.9692,4169.0
2017-10-02 14:25:00,66.51,66.52,66.51,66.51,1700.0,58.9692,58.978,58.9692,58.9692,1700.0
2017-10-02 14:30:00,66.52,66.52,66.49,66.51,4604.0,58.978,58.978,58.9514,58.9692,4604.0
2017-10-02 14:35:00,66.5,66.51,66.49,66.5,5046.0,58.9603,58.9692,58.9514,58.9603,5046.0
2017-10-02 14:40:00,66.5,66.5,66.45,66.45,7409.0,58.9603,58.9603,58.916,58.916,7409.0
2017-10-02 14:45:00,66.45,66.49,66.45,66.48,7771.0,58.916,58.9514,58.916,58.9426,7771.0
2017-10-02 14:50:00,66.48,66.5,66.48,66.48,5373.0,58.9426,58.9603,58.9426,58.9426,5373.0
2017-10-02 14:55:00,66.48,66.49,66.43,66.45,11423.0,58.9426,58.9514,58.8982,58.916,11423.0
2017-10-02 15:00:00,66.44,66.47,66.44,66.47,5382.0,58.9071,58.9337,58.9071,58.9337,5382.0
2017-10-02 15:05:00,66.48,66.49,66.44,66.45,16863.0,58.9426,58.9514,58.9071,58.916,16863.0
2017-10-02 15:10:00,66.45,66.49,66.44,66.48,12922.0,58.916,58.9514,58.9071,58.9426,12922.0
2017-10-02 15:15:00,66.48,66.49,66.45,66.46,17794.0,58.9426,58.9514,58.916,58.9248,17794.0
2017-10-02 15:20:00,66.45,66.46,66.44,66.45,18583.0,58.916,58.9248,58.9071,58.916,18583.0
2017-10-02 15:25:00,66.45,66.45,66.41,66.45,14866.0,58.916,58.916,58.8805,58.916,14866.0
2017-10-02 15:30:00,66.45,66.46,66.43,66.45,15393.0,58.916,58.9248,58.8982,58.916,15393.0
2017-10-02 15:35:00,66.45,66.46,66.43,66.44,26389.0,58.916,58.9248,58.8982,58.9071,26389.0
2017-10-02 15:40:00,66.45,66.48,66.44,66.48,29696.0,58.916,58.9426,58.9071,58.9426,29696.0
2017-10-02 15:45:00,66.48,66.51,66.46,66.51,34156.0,58.9426,58.9692,58.9248,58.9692,34156.0
2017-10-02 15:50:00,66.51,66.51,66.5,66.51,30671.0,58.9692,58.9692,58.9603,58.9692,30671.0
2017-10-02 15:55:00,66.5,66.57,66.5,66.57,80771.0,58.9603,59.0224,58.9603,59.0224,80771.0
2017-10-03 09:30:00,66.5,66.53,66.45,66.51,13008.0,58.9603,58.9869,58.916,58.9692,13008.0
2017-10-03 09:35:00,66.47,66.49,66.4,66.42,4334.0,58.9337,58.9514,58.8716,58.8894,4334.0
2017-10-03 09:40:00,66.4,66.45,66.3,66.36,6420.0,58.8716,58.916,58.783,58.8362,6420.0
2017-10-03 09:45:00,66.42,66.42,66.33,66.35,3300.0,58.8894,58.8894,58.8096,58.8273,3300.0
2017-10-03 09:50:00,66.34,66.37,66.29,66.37,3286.0,58.8184,58.845,58.7741,58.845,3286.0
2017-10-03 09:55:00,66.38,66.43,66.38,66.43,4400.0,58.8539,58.8982,58.8539,58.8982,4400.0
2017-10-03 10:00:00,66.4,66.46,66.4,66.43,2883.0,58.8716,58.9248,58.8716,58.8982,2883.0
2017-10-03 10:05:00,66.39,66.43,66.36,66.43,6215.0,58.8628,58.8982,58.8362,58.8982,6215.0
2017-10-03 10:10:00,66.43,66.43,66.36,66.41,4979.0,58.8982,58.8982,58.8362,58.8805,4979.0
2017-10-03 10:15:00,66.43,66.49,66.43,66.48,7403.0,58.8982,58.9514,58.8982,58.9426,7403.0
2017-10-03 10:20:00,66.47,66.5,66.44,66.46,3288.0,58.9337,58.9603,58.9071,58.9248,3288.0
2017-10-03 10:25:00,66.45,66.45,66.35,66.44,16580.0,58.916,58.916,58.8273,58.9071,16580.0
2017-10-03 10:30:00,66.45,66.59,66.45,66.57,12875.0,58.916,59.0401,58.916,59.0224,12875.0
2017-10-03 10:35:00,66.56,66.57,66.53,66.57,5541.0,59.0135,59.0224,58.9869,59.0224,5541.0
2017-10-03 10:40:00,66.58,66.58,66.52,66.53,6884.0,59.0312,59.0312,58.978,58.9869,6884.0
2017-10-03 10:45:00,66.53,66.56,66.52,66.56,8950.0,58.9869,59.0135,58.978,59.0135,8950.0
2017-10-03 10:50:00,66.56,66.57,66.52,66.55,7431.0,59.0135,59.0224,58.978,59.0046,7431.0
2017-10-03 10:55:00,66.56,66.56,66.53,66.54,8787.0,59.0135,59.0135,58.9869,58.9958,8787.0
2017-10-03 11:00:00,66.54,66.56,66.53,66.55,5042.0,58.9958,59.0135,58.9869,59.0046,5042.0
2017-10-03 11:05:00,66.55,66.62,66.54,66.62,6381.0,59.0046,59.0667,58.9958,59.0667,6381.0
2017-10-03 11:10:00,66.62,66.64,66.6,66.62,8094.0,59.0667,59.0844,59.049,59.0667,8094.0
2017-10-03 11:15:00,66.63,66.65,66.62,66.62,5541.0,59.0756,59.0933,59.0667,59.0667,5541.0
2017-10-03 11:20:00,66.62,66.64,66.62,66.63,3657.0,59.0667,59.0844,59.0667,59.0756,3657.0
2017-10-03 11:25:00,66.62,66.64,66.61,66.61,16107.0,59.0667,59.0844,59.0578,59.0578,16107.0
2017-10-03 11:30:00,66.61,66.63,66.58,66.58,8524.0,59.0578,59.0756,59.0312,59.0312,8524.0
2017-10-03 11:35:00,66.58,66.58,66.52,66.55,12431.0,59.0312,59.0312,58.978,59.0046,12431.0
2017-10-03 11:40:00,66.56,66.59,66.56,66.57,6500.0,59.0135,59.0401,59.0135,59.0224,6500.0
2017-10-03 11:45:00,66.58,66.63,66.58,66.6,8901.0,59.0312,59.0756,59.0312,59.049,8901.0
2017-10-03 11:50:00,66.61,66.65,66.6,66.62,4520.0,59.0578,59.0933,59.049,59.0667,4520.0
2017-10-03 11:55:00,66.62,66.62,66.53,66.53,8411.0,59.0667,59.0667,58.9869,58.9869,8411.0
2017-10-03 12:00:00,66.53,66.55,66.49,66.5,18409.0,58.9869,59.0046,58.9514,58.9603,18409.0
2017-10-03 12:05:00,66.51,66.52,66.49,66.5,16762.0,58.9692,58.978,58.9514,58.9603,16762.0
2017-10-03 12:10:00,66.5,66.57,66.5,66.55,4725.0,58.9603,59.0224,58.9603,59.0046,4725.0
2017-10-03 12:15:00,66.54,66.55,66.46,66.5,8867.0,58.9958,59.0046,58.9248,58.9603,8867.0
2017-10-03 12:20:00,66.51,66.52,66.51,66.51,2358.0,58.9692,58.978,58.9692,58.9692,2358.0
2017-10-03 12:25:00,66.52,66.53,66.48,66.48,7201.0,58.978,58.9869,58.9426,58.9426,7201.0
2017-10-03 12:30:00,66.5,66.5,66.45,66.48,7729.0,58.9603,58.9603,58.916,58.9426,7729.0
2017-10-03 12:35:00,66.48,66.53,66.47,66.53,4481.0,58.9426,58.9869,58.9337,58.9869,4481.0
2017-10-03 12:40:00,66.53,66.54,66.49,66.5,11935.0,58.9869,58.9958,58.9514,58.9603,11935.0
2017-10-03 12:45:00,66.49,66.52,66.48,66.49,5924.0,58.9514,58.978,58.9426,58.9514,5924.0
2017-10-03 12:50:00,66.48,66.51,66.46,66.48,7737.0,58.9426,58.9692,58.9248,58.9426,7737.0
2017-10-03 12:55:00,66.48,66.53,66.41,66.44,14202.0,58.9426,58.9869,58.8805,58.9071,14202.0
2017-10-03 13:00:00,66.45,66.49,66.41,66.49,11643.0,58.916,58.9514,58.8805,58.9514,11643.0
2017-10-03 13:05:00,66.49,66.54,66.49,66.5,6290.0,58.9514,58.9958,58.9514,58.9603,6290.0
2017-10-03 13:10:00,66.5,66.54,66.5,66.53,8246.0,58.9603,58.9958,58.9603,58.9869,8246.0
2017-10-03 13:15:00,66.53,66.54,66.52,66.53,3295.0,58.9869,58.9958,58.978,58.9869,3295.0
2017-10-03 13:20:00,66.54,66.54,66.53,66.53,3572.0,58.9958,58.9958,58.9869,58.9869,3572.0
2017-10-03 13:25:00,66.53,66.54,66.47,66.47,11161.0,58.9869,58.9958,58.9337,58.9337,11161.0
2017-10-03 13:30:00,66.48,66.51,66.48,66.5,3836.0,58.9426,58.9692,58.9426,58.9603,3836.0
2017-10-03 13:35:00,66.5,66.53,66.48,66.51,11876.0,58.9603,58.9869,58.9426,58.9692,11876.0
2017-10-03 13:40:00,66.51,66.59,66.48,66.57,72605.0,58.9692,59.0401,58.9426,59.0224,72605.0
2017-10-03 13:45:00,66.56,66.66,66.55,66.61,8331.0,59.0135,59.1022,59.0046,59.0578,8331.0
2017-10-03 13:50:00,66.61,66.62,66.58,66.59,6351.0,59.0578,59.0667,59.0312,59.0401,6351.0
2017-10-03 13:55:00,66.58,66.59,66.56,66.59,3809.0,59.0312,59.0401,59.0135,59.0401,3809.0
2017-10-03 14:00:00,66.59,66.59,66.56,66.56,4100.0,59.0401,59.0401,59.0135,59.0135,4100.0
2017-10-03 14:05:00,66.56,66.58,66.55,66.56,9312.0,59.0135,59.0312,59.0046,59.0135,9312.0
2017-10-03 14:10:00,66.56,66.58,66.56,66.58,3654.0,59.0135,59.0312,59.0135,59.0312,3654.0
2017-10-03 14:15:00,66.58,66.58,66.55,66.56,9130.0,59.0312,59.0312,59.0046,59.0135,9130.0
2017-10-03 14:20:00,66.57,66.6,66.57,66.59,7115.0,59.0224,59.049,59.0224,59.0401,7115.0
2017-10-03 14:25:00,66.58,66.6,66.58,66.59,5703.0,59.0312,59.049,59.0312,59.0401,5703.0
2017-10-03 14:30:00,66.59,66.59,66.58,66.58,7550.0,59.0401,59.0401,59.0312,59.0312,7550.0
2017-10-03 14:35:00,66.59,66.63,66.59,66.63,4120.0,59.0401,59.0756,59.0401,59.0756,4120.0
2017-10-03 14:40:00,66.63,66.64,66.62,66.64,3454.0,59.0756,59.0844,59.0667,59.0844,3454.0
2017-10-03 14:45:00,66.63,66.64,66.63,66.64,14553.0,59.0756,59.0844,59.0756,59.0844,14553.0
2017-10-03 14:50:00,66.64,66.64,66.62,66.63,12552.0,59.0844,59.0844,59.0667,59.0756,12552.0
2017-10-03 14:55:00,66.63,66.63,66.62,66.63,2800.0,59.0756,59.0756,59.0667,59.0756,2800.0
2017-10-03 15:00:00,66.63,66.63,66.59,66.62,14282.0,59.0756,59.0756,59.0401,59.0667,14282.0
2017-10-03 15:05:00,66.62,66.62,66.61,66.61,4601.0,59.0667,59.0667,59.0578,59.0578,4601.0
2017-10-03 15:10:00,66.6,66.63,66.59,66.62,9972.0,59.049,59.0756,59.0401,59.0667,9972.0
2017-10-03 15:15:00,66.62,66.64,66.62,66.64,5904.0,59.0667,59.0844,59.0667,59.0844,5904.0
2017-10-03 15:20:00,66.64,66.65,66.58,66.6,17321.0,59.0844,59.0933,59.0312,59.049,17321.0
2017-10-03 15:25:00,66.6,66.62,66.59,66.61,14407.0,59.049,59.0667,59.0401,59.0578,14407.0
2017-10-03 15:30:00,66.61,66.61,66.5,66.54,21181.0,59.0578,59.0578,58.9603,58.9958,21181.0
2017-10-03 15:35:00,66.55,66.6,66.54,66.6,9978.0,59.0046,59.049,58.9958,59.049,9978.0
2017-10-03 15:40:00,66.6,66.61,66.59,66.59,8553.0,59.049,59.0578,59.0401,59.0401,8553.0
2017-10-03 15:45:00,66.6,66.61,66.48,66.5,79096.0,59.049,59.0578,58.9426,58.9603,79096.0
2017-10-03 15:50:00,66.49,66.51,66.47,66.5,40115.0,58.9514,58.9692,58.9337,58.9603,40115.0
2017-10-03 15:55:00,66.5,66.54,66.47,66.54,96838.0,58.9603,58.9958,58.9337,58.9958,96838.0
2017-10-04 09:30:00,65.02,65.46,63.07,63.1,179782.0,57.6481,58.0382,55.9192,55.9458,179782.0
2017-10-04 09:35:00,63.12,63.35,62.92,63.15,125605.0,55.9635,56.1674,55.7862,55.9901,125605.0
2017-10-04 09:40:00,63.13,63.14,62.82,62.98,68552.0,55.9724,55.9813,55.6975,55.8394,68552.0
2017-10-04 09:45:00,62.95,63.1,62.86,63.04,85415.0,55.8128,55.9458,55.733,55.8926,85415.0
2017-10-04 09:50:00,63.03,63.1,62.9,62.98,148348.0,55.8837,55.9458,55.7685,55.8394,148348.0
2017-10-04 09:55:00,62.99,63.0,62.69,62.9,72863.0,55.8483,55.8571,55.5823,55.7685,72863.0
2017-10-04 10:00:00,62.91,62.95,62.79,62.82,63201.0,55.7773,55.8128,55.6709,55.6975,63201.0
2017-10-04 10:05:00,62.82,62.98,62.8,62.9,56496.0,55.6975,55.8394,55.6798,55.7685,56496.0
2017-10-04 10:10:00,62.9,62.92,62.7,62.77,56088.0,55.7685,55.7862,55.5911,55.6532,56088.0
2017-10-04 10:15:00,62.77,62.77,62.7,62.75,35537.0,55.6532,55.6532,55.5911,55.6355,35537.0
2017-10-04 10:20:00,62.75,62.8,62.62,62.78,88636.0,55.6355,55.6798,55.5202,55.6621,88636.0
2017-10-04 10:25:00,62.79,62.81,62.62,62.63,101066.0,55.6709,55.6887,55.5202,55.5291,101066.0
2017-10-04 10:30:00,62.63,62.65,62.46,62.62,60960.0,55.5291,55.5468,55.3784,55.5202,60960.0
2017-10-04 10:35:00,62.62,62.76,62.61,62.74,58560.0,55.5202,55.6443,55.5113,55.6266,58560.0
2017-10-04 10:40:00,62.75,62.8,62.65,62.69,86368.0,55.6355,55.6798,55.5468,55.5823,86368.0
2017-10-04 10:45:00,62.69,62.82,62.62,62.82,66296.0,55.5823,55.6975,55.5202,55.6975,66296.0
2017-10-04 10:50:00,62.82,62.84,62.69,62.72,65388.0,55.6975,55.7153,55.5823,55.6089,65388.0
2017-10-04 10:55:00,62.72,62.76,62.66,62.76,71298.0,55.6089,55.6443,55.5557,55.6443,71298.0
2017-10-04 11:00:00,62.76,62.87,62.75,62.79,44959.0,55.6443,55.7419,55.6355,55.6709,44959.0
2017-10-04 11:05:00,62.79,62.9,62.79,62.85,43943.0,55.6709,55.7685,55.6709,55.7241,43943.0
2017-10-04 11:10:00,62.85,62.91,62.78,62.91,102459.0,55.7241,55.7773,55.6621,55.7773,102459.0
2017-10-04 11:15:00,62.91,63.04,62.89,62.97,53010.0,55.7773,55.8926,55.7596,55.8305,53010.0
2017-10-04 11:20:00,62.97,63.22,62.94,63.12,52936.0,55.8305,56.0522,55.8039,55.9635,52936.0
2017-10-04 11:25:00,63.13,63.29,63.06,63.11,81706.0,55.9724,56.1142,55.9103,55.9547,81706.0
2017-10-04 11:30:00,63.1,63.14,63.01,63.13,22672.0,55.9458,55.9813,55.866,55.9724,22672.0
2017-10-04 11:35:00,63.11,63.13,63.02,63.03,18928.0,55.9547,55.9724,55.8749,55.8837,18928.0
2017-10-04 11:40:00,63.01,63.03,62.89,62.94,22481.0,55.866,55.8837,55.7596,55.8039,22481.0
2017-10-04 11:45:00,62.95,63.05,62.93,63.03,24321.0,55.8128,55.9015,55.7951,55.8837,24321.0
2017-10-04 11:50:00,63.02,63.13,62.95,63.12,23719.0,55.8749,55.9724,55.8128,55.9635,23719.0
2017-10-04 11:55:00,63.12,63.2,63.11,63.2,29162.0,55.9635,56.0345,55.9547,56.0345,29162.0
2017-10-04 12:00:00,63.2,63.24,63.14,63.19,36863.0,56.0345,56.0699,55.9813,56.0256,36863.0
2017-10-04 12:05:00,63.22,63.23,63.05,63.08,33230.0,56.0522,56.0611,55.9015,55.9281,33230.0
2017-10-04 12:10:00,63.07,63.15,63.06,63.1,9284.0,55.9192,55.9901,55.9103,55.9458,9284.0
2017-10-04 12:15:00,63.1,63.14,63.03,63.07,17548.0,55.9458,55.9813,55.8837,55.9192,17548.0
2017-10-04 12:20:00,63.07,63.12,63.05,63.08,16034.0,55.9192,55.9635,55.9015,55.9281,16034.0
2017-10-04 12:25:00,63.09,63.12,63.06,63.11,13571.0,55.9369,55.9635,55.9103,55.9547,13571.0
2017-10-04 12:30:00,63.1,63.12,63.06,63.09,10949.0,55.9458,55.9635,55.9103,55.9369,10949.0
2017-10-04 12:35:00,63.09,63.14,63.07,63.13,12531.0,55.9369,55.9813,55.9192,55.9724,12531.0
2017-10-04 12:40:00,63.13,63.15,63.09,63.15,12644.0,55.9724,55.9901,55.9369,55.9901,12644.0
2017-10-04 12:45:00,63.16,63.18,63.12,63.14,14231.0,55.999,56.0167,55.9635,55.9813,14231.0
2017-10-04 12:50:00,63.14,63.19,63.13,63.15,14401.0,55.9813,56.0256,55.9724,55.9901,14401.0
2017-10-04 12:55:00,63.16,63.16,63.08,63.13,22859.0,55.999,55.999,55.9281,55.9724,22859.0
2017-10-04 13:00:00,63.13,63.23,63.13,63.22,8114.0,55.9724,56.0611,55.9724,56.0522,8114.0
2017-10-04 13:05:00,63.21,63.21,63.16,63.19,20962.0,56.0433,56.0433,55.999,56.0256,20962.0
2017-10-04 13:10:00,63.18,63.18,63.11,63.16,24655.0,56.0167,56.0167,55.9547,55.999,24655.0
2017-10-04 13:15:00,63.16,63.17,63.12,63.17,19101.0,55.999,56.0079,55.9635,56.0079,19101.0
2017-10-04 13:20:00,63.17,63.19,63.17,63.18,12406.0,56.0079,56.0256,56.0079,56.0167,12406.0
2017-10-04 13:25:00,63.18,63.23,63.18,63.21,14832.0,56.0167,56.0611,56.0167,56.0433,14832.0
2017-10-04 13:30:00,63.2,63.22,63.14,63.14,10504.0,56.0345,56.0522,55.9813,55.9813,10504.0
2017-10-04 13:35:00,63.14,63.18,63.13,63.18,13168.0,55.9813,56.0167,55.9724,56.0167,13168.0
2017-10-04 13:40:00,63.18,63.2,63.17,63.19,9622.0,56.0167,56.0345,56.0079,56.0256,9622.0
2017-10-04 13:45:00,63.19,63.19,63.12,63.14,11006.0,56.0256,56.0256,55.9635,55.9813,11006.0
2017-10-04 13:50:00,63.15,63.17,63.13,63.17,12507.0,55.9901,56.0079,55.9724,56.0079,12507.0
2017-10-04 13:55:00,63.17,63.17,63.1,63.15,18788.0,56.0079,56.0079,55.9458,55.9901,18788.0
2017-10-04 14:00:00,63.15,63.17,63.09,63.13,12461.0,55.9901,56.0079,55.9369,55.9724,12461.0
2017-10-04 14:05:00,63.13,63.18,63.13,63.17,13741.0,55.9724,56.0167,55.9724,56.0079,13741.0
2017-10-04 14:10:00,63.17,63.17,63.07,63.15,20522.0,56.0079,56.0079,55.9192,55.9901,20522.0
2017-10-04 14:15:00,63.14,63.14,63.09,63.13,9882.0,55.9813,55.9813,55.9369,55.9724,9882.0
2017-10-04 14:20:00,63.14,63.15,63.11,63.12,10586.0,55.9813,55.9901,55.9547,55.9635,10586.0
2017-10-04 14:25:00,63.13,63.25,63.12,63.25,101830.0,55.9724,56.0788,55.9635,56.0788,101830.0
2017-10-04 14:30:00,63.24,63.25,63.17,63.24,45424.0,56.0699,56.0788,56.0079,56.0699,45424.0
2017-10-04 14:35:00,63.23,63.31,63.23,63.29,32468.0,56.0611,56.132,56.0611,56.1142,32468.0
2017-10-04 14:40:00,63.29,63.31,63.25,63.25,16813.0,56.1142,56.132,56.0788,56.0788,16813.0
2017-10-04 14:45:00,63.25,63.28,63.21,63.26,9387.0,56.0788,56.1054,56.0433,56.0877,9387.0
2017-10-04 14:50:00,63.27,63.27,63.21,63.23,19732.0,56.0965,56.0965,56.0433,56.0611,19732.0
2017-10-04 14:55:00,63.24,63.28,63.14,63.19,21436.0,56.0699,56.1054,55.9813,56.0256,21436.0
2017-10-04 15:00:00,63.18,63.2,63.15,63.19,17905.0,56.0167,56.0345,55.9901,56.0256,17905.0
2017-10-04 15:05:00,63.19,63.19,63.08,63.17,24686.0,56.0256,56.0256,55.9281,56.0079,24686.0
2017-10-04 15:10:00,63.17,63.23,63.17,63.2,22824.0,56.0079,56.0611,56.0079,56.0345,22824.0
2017-10-04 15:15:00,63.19,63.22,63.17,63.22,10434.0,56.0256,56.0522,56.0079,56.0522,10434.0
2017-10-04 15:20:00,63.22,63.28,63.19,63.28,27605.0,56.0522,56.1054,56.0256,56.1054,27605.0
2017-10-04 15:25:00,63.28,63.3,63.26,63.28,24671.0,56.1054,56.1231,56.0877,56.1054,24671.0
2017-10-04 15:30:00,63.27,63.29,63.27,63.28,20736.0,56.0965,56.1142,56.0965,56.1054,20736.0
2017-10-04 15:35:00,63.27,63.29,63.19,63.26,71805.0,56.0965,56.1142,56.0256,56.0877,71805.0
2017-10-04 15:40:00,63.25,63.29,63.2,63.21,70823.0,56.0788,56.1142,56.0345,56.0433,70823.0
2017-10-04 15:45:00,63.21,63.26,63.2,63.22,106726.0,56.0433,56.0877,56.0345,56.0522,106726.0
2017-10-04 15:50:00,63.22,63.25,63.2,63.24,101244.0,56.0522,56.0788,56.0345,56.0699,101244.0
2017-10-04 15:55:00,63.24,63.33,63.23,63.31,178978.0,56.0699,56.1497,56.0611,56.132,178978.0
2017-10-05 09:30:00,63.27,63.57,63.27,63.36,39722.0,56.0965,56.3625,56.0965,56.1763,39722.0
2017-10-05 09:35:00,63.34,63.52,63.28,63.5,24151.0,56.1586,56.3182,56.1054,56.3004,24151.0
2017-10-05 09:40:00,63.5,63.63,63.4,63.59,32847.0,56.3004,56.4157,56.2118,56.3802,32847.0
2017-10-05 09:45:00,63.58,64.01,63.58,63.82,42383.0,56.3714,56.7526,56.3714,56.5842,42383.0
2017-10-05 09:50:00,63.81,63.88,63.71,63.71,22244.0,56.5753,56.6374,56.4866,56.4866,22244.0
2017-10-05 09:55:00,63.75,63.82,63.69,63.76,14281.0,56.5221,56.5842,56.4689,56.531,14281.0
2017-10-05 10:00:00,63.76,63.93,63.71,63.76,25895.0,56.531,56.6817,56.4866,56.531,25895.0
2017-10-05 10:05:00,63.8,63.82,63.71,63.72,16653.0,56.5664,56.5842,56.4866,56.4955,16653.0
2017-10-05 10:10:00,63.75,63.78,63.69,63.74,14336.0,56.5221,56.5487,56.4689,56.5132,14336.0
2017-10-05 10:15:00,63.72,63.78,63.68,63.69,19358.0,56.4955,56.5487,56.46,56.4689,19358.0
2017-10-05 10:20:00,63.7,63.7,63.62,63.63,13539.0,56.4778,56.4778,56.4068,56.4157,13539.0
2017-10-05 10:25:00,63.62,63.79,63.61,63.72,22606.0,56.4068,56.5576,56.398,56.4955,22606.0
2017-10-05 10:30:00,63.73,63.82,63.72,63.75,13448.0,56.5044,56.5842,56.4955,56.5221,13448.0
2017-10-05 10:35:00,63.73,63.74,63.67,63.68,12944.0,56.5044,56.5132,56.4512,56.46,12944.0
2017-10-05 10:40:00,63.69,63.71,63.63,63.68,11909.0,56.4689,56.4866,56.4157,56.46,11909.0
2017-10-05 10:45:00,63.68,63.68,63.63,63.67,12771.0,56.46,56.46,56.4157,56.4512,12771.0
2017-10-05 10:50:00,63.67,63.68,63.61,63.61,10691.0,56.4512,56.46,56.398,56.398,10691.0
2017-10-05 10:55:00,63.62,63.63,63.58,63.59,15171.0,56.4068,56.4157,56.3714,56.3802,15171.0
2017-10-05 11:00:00,63.59,63.68,63.59,63.64,14566.0,56.3802,56.46,56.3802,56.4246,14566.0
2017-10-05 11:05:00,63.63,63.67,63.61,63.65,13509.0,56.4157,56.4512,56.398,56.4334,13509.0
2017-10-05 11:10:00,63.66,63.66,63.6,63.61,8539.0,56.4423,56.4423,56.3891,56.398,8539.0
2017-10-05 11:15:00,63.61,63.63,63.56,63.58,14393.0,56.398,56.4157,56.3536,56.3714,14393.0
2017-10-05 11:20:00,63.57,63.57,63.52,63.53,10203.0,56.3625,56.3625,56.3182,56.327,10203.0
2017-10-05 11:25:00,63.53,63.53,63.45,63.5,18027.0,56.327,56.327,56.2561,56.3004,18027.0
2017-10-05 11:30:00,63.5,63.54,63.49,63.53,7576.0,56.3004,56.3359,56.2916,56.327,7576.0
2017-10-05 11:35:00,63.53,63.61,63.52,63.61,14071.0,56.327,56.398,56.3182,56.398,14071.0
2017-10-05 11:40:00,63.61,63.68,63.61,63.68,9934.0,56.398,56.46,56.398,56.46,9934.0
2017-10-05 11:45:00,63.67,63.76,63.65,63.74,17165.0,56.4512,56.531,56.4334,56.5132,17165.0
2017-10-05 11:50:00,63.75,63.75,63.71,63.72,13105.0,56.5221,56.5221,56.4866,56.4955,13105.0
2017-10-05 11:55:00,63.73,63.76,63.72,63.75,5400.0,56.5044,56.531,56.4955,56.5221,5400.0
2017-10-05 12:00:00,63.74,63.77,63.71,63.71,41294.0,56.5132,56.5398,56.4866,56.4866,41294.0
2017-10-05 12:05:00,63.71,63.76,63.7,63.75,54680.0,56.4866,56.531,56.4778,56.5221,54680.0
2017-10-05 12:10:00,63.75,63.76,63.69,63.71,42143.0,56.5221,56.531,56.4689,56.4866,42143.0
2017-10-05 12:15:00,63.71,63.71,63.68,63.7,12576.0,56.4866,56.4866,56.46,56.4778,12576.0
2017-10-05 12:20:00,63.7,63.71,63.68,63.7,8930.0,56.4778,56.4866,56.46,56.4778,8930.0
2017-10-05 12:25:00,63.71,63.72,63.66,63.68,8709.0,56.4866,56.4955,56.4423,56.46,8709.0
2017-10-05 12:30:00,63.69,63.69,63.63,63.63,10210.0,56.4689,56.4689,56.4157,56.4157,10210.0
2017-10-05 12:35:00,63.64,63.69,63.59,63.6,12680.0,56.4246,56.4689,56.3802,56.3891,12680.0
2017-10-05 12:40:00,63.6,63.64,63.58,63.63,12998.0,56.3891,56.4246,56.3714,56.4157,12998.0
2017-10-05 12:45:00,63.62,63.63,63.58,63.6,7762.0,56.4068,56.4157,56.3714,56.3891,7762.0
2017-10-05 12:50:00,63.6,63.6,63.56,63.6,8381.0,56.3891,56.3891,56.3536,56.3891,8381.0
2017-10-05 12:55:00,63.6,63.61,63.56,63.56,10097.0,56.3891,56.398,56.3536,56.3536,10097.0
2017-10-05 13:00:00,63.56,63.57,63.55,63.55,3954.0,56.3536,56.3625,56.3448,56.3448,3954.0
2017-10-05 13:05:00,63.55,63.63,63.55,63.63,9166.0,56.3448,56.4157,56.3448,56.4157,9166.0
2017-10-05 13:10:00,63.64,63.64,63.59,63.63,9775.0,56.4246,56.4246,56.3802,56.4157,9775.0
2017-10-05 13:15:00,63.64,63.65,63.61,63.65,7001.0,56.4246,56.4334,56.398,56.4334,7001.0
2017-10-05 13:20:00,63.64,63.7,63.64,63.69,12269.0,56.4246,56.4778,56.4246,56.4689,12269.0
2017-10-05 13:25:00,63.69,63.69,63.64,63.67,7868.0,56.4689,56.4689,56.4246,56.4512,7868.0
2017-10-05 13:30:00,63.68,63.68,63.63,63.64,6439.0,56.46,56.46,56.4157,56.4246,6439.0
2017-10-05 13:35:00,63.63,63.65,63.6,63.64,6612.0,56.4157,56.4334,56.3891,56.4246,6612.0
2017-10-05 13:40:00,63.64,63.65,63.59,63.59,10354.0,56.4246,56.4334,56.3802,56.3802,10354.0
2017-10-05 13:45:00,63.6,63.62,63.58,63.62,6922.0,56.3891,56.4068,56.3714,56.4068,6922.0
2017-10-05 13:50:00,63.62,63.62,63.6,63.62,6675.0,56.4068,56.4068,56.3891,56.4068,6675.0
2017-10-05 13:55:00,63.62,63.68,63.58,63.68,18770.0,56.4068,56.46,56.3714,56.46,18770.0
2017-10-05 14:00:00,63.67,63.68,63.65,63.68,15707.0,56.4512,56.46,56.4334,56.46,15707.0
2017-10-05 14:05:00,63.68,63.71,63.67,63.68,12846.0,56.46,56.4866,56.4512,56.46,12846.0
2017-10-05 14:10:00,63.69,63.71,63.69,63.71,6805.0,56.4689,56.4866,56.4689,56.4866,6805.0
2017-10-05 14:15:00,63.71,63.71,63.69,63.71,6100.0,56.4866,56.4866,56.4689,56.4866,6100.0
2017-10-05 14:20:00,63.7,63.72,63.67,63.67,16563.0,56.4778,56.4955,56.4512,56.4512,16563.0
2017-10-05 14:25:00,63.68,63.69,63.65,63.66,7711.0,56.46,56.4689,56.4334,56.4423,7711.0
2017-10-05 14:30:00,63.66,63.68,63.65,63.68,9374.0,56.4423,56.46,56.4334,56.46,9374.0
2017-10-05 14:35:00,63.68,63.73,63.66,63.73,21823.0,56.46,56.5044,56.4423,56.5044,21823.0
2017-10-05 14:40:00,63.73,63.74,63.72,63.73,8080.0,56.5044,56.5132,56.4955,56.5044,8080.0
2017-10-05 14:45:00,63.74,63.74,63.71,63.73,16951.0,56.5132,56.5132,56.4866,56.5044,16951.0
2017-10-05 14:50:00,63.73,63.74,63.72,63.74,8553.0,56.5044,56.5132,56.4955,56.5132,8553.0
2017-10-05 14:55:00,63.74,63.76,63.72,63.75,15451.0,56.5132,56.531,56.4955,56.5221,15451.0
2017-10-05 15:00:00,63.75,63.75,63.72,63.75,17060.0,56.5221,56.5221,56.4955,56.5221,17060.0
2017-10-05 15:05:00,63.75,63.75,63.68,63.69,17862.0,56.5221,56.5221,56.46,56.4689,17862.0
2017-10-05 15:10:00,63.69,63.72,63.69,63.7,18676.0,56.4689,56.4955,56.4689,56.4778,18676.0
2017-10-05 15:15:00,63.7,63.71,63.65,63.68,21551.0,56.4778,56.4866,56.4334,56.46,21551.0
2017-10-05 15:20:00,63.67,63.67,63.63,63.66,15019.0,56.4512,56.4512,56.4157,56.4423,15019.0
2017-10-05 15:25:00,63.65,63.65,63.63,63.64,13480.0,56.4334,56.4334,56.4157,56.4246,13480.0
2017-10-05 15:30:00,63.64,63.65,63.62,63.62,26812.0,56.4246,56.4334,56.4068,56.4068,26812.0
2017-10-05 15:35:00,63.62,63.68,63.62,63.68,15443.0,56.4068,56.46,56.4068,56.46,15443.0
2017-10-05 15:40:00,63.68,63.68,63.64,63.67,39222.0,56.46,56.46,56.4246,56.4512,39222.0
2017-10-05 15:45:00,63.68,63.74,63.68,63.69,34162.0,56.46,56.5132,56.46,56.4689,34162.0
2017-10-05 15:50:00,63.69,63.69,63.6,63.62,43690.0,56.4689,56.4689,56.3891,56.4068,43690.0
2017-10-05 15:55:00,63.62,63.69,63.61,63.68,106544.0,56.4068,56.4689,56.398,56.46,106544.0
2017-10-06 09:30:00,63.32,63.56,63.21,63.25,34493.0,56.1408,56.3536,56.0433,56.0788,34493.0
2017-10-06 09:35:00,63.25,63.29,63.18,63.18,8768.0,56.0788,56.1142,56.0167,56.0167,8768.0
2017-10-06 09:40:00,63.2,63.29,63.1,63.26,15926.0,56.0345,56.1142,55.9458,56.0877,15926.0
2017-10-06 09:45:00,63.27,63.31,63.23,63.23,5963.0,56.0965,56.132,56.0611,56.0611,5963.0
2017-10-06 09:50:00,63.23,63.32,63.22,63.23,17938.0,56.0611,56.1408,56.0522,56.0611,17938.0
2017-10-06 09:55:00,63.23,63.29,63.22,63.27,8031.0,56.0611,56.1142,56.0522,56.0965,8031.0
2017-10-06 10:00:00,63.28,63.34,63.27,63.33,5920.0,56.1054,56.1586,56.0965,56.1497,5920.0
2017-10-06 10:05:00,63.33,63.38,63.3,63.33,12231.0,56.1497,56.194,56.1231,56.1497,12231.0
2017-10-06 10:10:00,63.35,63.5,63.35,63.36,11403.0,56.1674,56.3004,56.1674,56.1763,11403.0
2017-10-06 10:15:00,63.37,63.39,63.33,63.36,11267.0,56.1852,56.2029,56.1497,56.1763,11267.0
2017-10-06 10:20:00,63.36,63.42,63.33,63.39,5567.0,56.1763,56.2295,56.1497,56.2029,5567.0
2017-10-06 10:25:00,63.41,63.44,63.38,63.42,5867.0,56.2206,56.2472,56.194,56.2295,5867.0
2017-10-06 10:30:00,63.43,63.44,63.35,63.35,7801.0,56.2384,56.2472,56.1674,56.1674,7801.0
2017-10-06 10:35:00,63.32,63.37,63.29,63.35,8518.0,56.1408,56.1852,56.1142,56.1674,8518.0
2017-10-06 10:40:00,63.35,63.36,63.32,63.36,13285.0,56.1674,56.1763,56.1408,56.1763,13285.0
2017-10-06 10:45:00,63.37,63.37,63.34,63.35,10485.0,56.1852,56.1852,56.1586,56.1674,10485.0
2017-10-06 10:50:00,63.35,63.35,63.34,63.35,2526.0,56.1674,56.1674,56.1586,56.1674,2526.0
2017-10-06 10:55:00,63.34,63.34,63.25,63.29,7676.0,56.1586,56.1586,56.0788,56.1142,7676.0
2017-10-06 11:00:00,63.29,63.36,63.29,63.3,8923.0,56.1142,56.1763,56.1142,56.1231,8923.0
2017-10-06 11:05:00,63.31,63.32,63.29,63.3,11679.0,56.132,56.1408,56.1142,56.1231,11679.0
2017-10-06 11:10:00,63.31,63.33,63.3,63.31,6251.0,56.132,56.1497,56.1231,56.132,6251.0
2017-10-06 11:15:00,63.32,63.32,63.28,63.3,4300.0,56.1408,56.1408,56.1054,56.1231,4300.0
2017-10-06 11:20:00,63.3,63.33,63.3,63.33,7590.0,56.1231,56.1497,56.1231,56.1497,7590.0
2017-10-06 11:25:00,63.33,63.34,63.31,63.34,5049.0,56.1497,56.1586,56.132,56.1586,5049.0
2017-10-06 11:30:00,63.34,63.34,63.28,63.29,11731.0,56.1586,56.1586,56.1054,56.1142,11731.0
2017-10-06 11:35:00,63.3,63.31,63.27,63.31,5844.0,56.1231,56.132,56.0965,56.132,5844.0
2017-10-06 11:40:00,63.3,63.31,63.28,63.29,5621.0,56.1231,56.132,56.1054,56.1142,5621.0
2017-10-06 11:45:00,63.3,63.3,63.25,63.26,5997.0,56.1231,56.1231,56.0788,56.0877,5997.0
2017-10-06 11:50:00,63.24,63.25,63.22,63.23,4677.0,56.0699,56.0788,56.0522,56.0611,4677.0
2017-10-06 11:55:00,63.23,63.23,63.19,63.22,9200.0,56.0611,56.0611,56.0256,56.0522,9200.0
2017-10-06 12:00:00,63.23,63.23,63.2,63.22,4707.0,56.0611,56.0611,56.0345,56.0522,4707.0
2017-10-06 12:05:00,63.23,63.23,63.2,63.23,5440.0,56.0611,56.0611,56.0345,56.0611,5440.0
2017-10-06 12:10:00,63.23,63.26,63.23,63.23,5003.0,56.0611,56.0877,56.0611,56.0611,5003.0
2017-10-06 12:15:00,63.25,63.27,63.2,63.22,6646.0,56.0788,56.0965,56.0345,56.0522,6646.0
2017-10-06 12:20:00,63.21,63.22,63.21,63.21,700.0,56.0433,56.0522,56.0433,56.0433,700.0
2017-10-06 12:25:00,63.21,63.21,63.15,63.2,9041.0,56.0433,56.0433,55.9901,56.0345,9041.0
2017-10-06 12:30:00,63.18,63.2,63.16,63.19,8245.0,56.0167,56.0345,55.999,56.0256,8245.0
2017-10-06 12:35:00,63.18,63.2,63.17,63.19,5047.0,56.0167,56.0345,56.0079,56.0256,5047.0
2017-10-06 12:40:00,63.2,63.23,63.2,63.23,5400.0,56.0345,56.0611,56.0345,56.0611,5400.0
2017-10-06 12:45:00,63.22,63.27,63.22,63.24,6100.0,56.0522,56.0965,56.0522,56.0699,6100.0
2017-10-06 12:50:00,63.24,63.24,63.17,63.19,11502.0,56.0699,56.0699,56.0079,56.0256,11502.0
2017-10-06 12:55:00,63.18,63.21,63.18,63.19,6487.0,56.0167,56.0433,56.0167,56.0256,6487.0
2017-10-06 13:00:00,63.19,63.21,63.15,63.16,9850.0,56.0256,56.0433,55.9901,55.999,9850.0
2017-10-06 13:05:00,63.17,63.2,63.17,63.2,6391.0,56.0079,56.0345,56.0079,56.0345,6391.0
2017-10-06 13:10:00,63.23,63.25,63.21,63.25,6452.0,56.0611,56.0788,56.0433,56.0788,6452.0
2017-10-06 13:15:00,63.25,63.26,63.25,63.25,2428.0,56.0788,56.0877,56.0788,56.0788,2428.0
2017-10-06 13:20:00,63.25,63.34,63.25,63.32,10965.0,56.0788,56.1586,56.0788,56.1408,10965.0
2017-10-06 13:25:00,63.34,63.35,63.25,63.25,61221.0,56.1586,56.1674,56.0788,56.0788,61221.0
2017-10-06 13:30:00,63.25,63.26,63.19,63.2,8606.0,56.0788,56.0877,56.0256,56.0345,8606.0
2017-10-06 13:35:00,63.2,63.22,63.14,63.16,16856.0,56.0345,56.0522,55.9813,55.999,16856.0
2017-10-06 13:40:00,63.16,63.18,63.15,63.17,23834.0,55.999,56.0167,55.9901,56.0079,23834.0
2017-10-06 13:45:00,63.18,63.19,63.1,63.13,28037.0,56.0167,56.0256,55.9458,55.9724,28037.0
2017-10-06 13:50:00,63.13,63.14,63.09,63.12,10400.0,55.9724,55.9813,55.9369,55.9635,10400.0
2017-10-06 13:55:00,63.12,63.12,63.08,63.1,9089.0,55.9635,55.9635,55.9281,55.9458,9089.0
2017-10-06 14:00:00,63.1,63.11,63.04,63.09,13972.0,55.9458,55.9547,55.8926,55.9369,13972.0
2017-10-06 14:05:00,63.09,63.09,63.06,63.06,5650.0,55.9369,55.9369,55.9103,55.9103,5650.0
2017-10-06 14:10:00,63.08,63.13,63.07,63.13,20314.0,55.9281,55.9724,55.9192,55.9724,20314.0
2017-10-06 14:15:00,63.13,63.13,63.09,63.1,15020.0,55.9724,55.9724,55.9369,55.9458,15020.0
2017-10-06 14:20:00,63.11,63.12,63.1,63.11,12772.0,55.9547,55.9635,55.9458,55.9547,12772.0
2017-10-06 14:25:00,63.11,63.11,63.06,63.08,11094.0,55.9547,55.9547,55.9103,55.9281,11094.0
2017-10-06 14:30:00,63.09,63.09,63.07,63.09,7025.0,55.9369,55.9369,55.9192,55.9369,7025.0
2017-10-06 14:35:00,63.09,63.09,63.07,63.08,4156.0,55.9369,55.9369,55.9192,55.9281,4156.0
2017-10-06 14:40:00,63.09,63.1,63.08,63.08,8855.0,55.9369,55.9458,55.9281,55.9281,8855.0
2017-10-06 14:45:00,63.08,63.09,63.07,63.08,3400.0,55.9281,55.9369,55.9192,55.9281,3400.0
2017-10-06 14:50:00,63.08,63.08,63.04,63.06,8321.0,55.9281,55.9281,55.8926,55.9103,8321.0
2017-10-06 14:55:00,63.07,63.07,63.04,63.07,6244.0,55.9192,55.9192,55.8926,55.9192,6244.0
2017-10-06 15:00:00,63.06,63.09,63.06,63.09,7111.0,55.9103,55.9369,55.9103,55.9369,7111.0
2017-10-06 15:05:00,63.09,63.1,63.08,63.08,6730.0,55.9369,55.9458,55.9281,55.9281,6730.0
2017-10-06 15:10:00,63.09,63.1,63.08,63.1,6663.0,55.9369,55.9458,55.9281,55.9458,6663.0
2017-10-06 15:15:00,63.1,63.1,63.07,63.08,11386.0,55.9458,55.9458,55.9192,55.9281,11386.0
2017-10-06 15:20:00,63.08,63.08,63.07,63.08,6600.0,55.9281,55.9281,55.9192,55.9281,6600.0
2017-10-06 15:25:00,63.08,63.12,63.08,63.11,19013.0,55.9281,55.9635,55.9281,55.9547,19013.0
2017-10-06 15:30:00,63.11,63.11,63.09,63.11,25070.0,55.9547,55.9547,55.9369,55.9547,25070.0
2017-10-06 15:35:00,63.1,63.12,63.08,63.1,32261.0,55.9458,55.9635,55.9281,55.9458,32261.0
2017-10-06 15:40:00,63.1,63.12,63.09,63.11,36950.0,55.9458,55.9635,55.9369,55.9547,36950.0
2017-10-06 15:45:00,63.11,63.14,63.1,63.1,68065.0,55.9547,55.9813,55.9458,55.9458,68065.0
2017-10-06 15:50:00,63.1,63.11,63.08,63.09,34998.0,55.9458,55.9547,55.9281,55.9369,34998.0
2017-10-06 15:55:00,63.09,63.19,63.08,63.18,88824.0,55.9369,56.0256,55.9281,56.0167,88824.0
2017-10-09 09:30:00,63.19,63.46,63.19,63.41,17075.0,56.0256,56.265,56.0256,56.2206,17075.0
2017-10-09 09:35:00,63.52,63.63,63.5,63.51,7175.0,56.3182,56.4157,56.3004,56.3093,7175.0
2017-10-09 09:40:00,63.51,63.53,63.42,63.45,13604.0,56.3093,56.327,56.2295,56.2561,13604.0
2017-10-09 09:45:00,63.45,63.45,63.31,63.32,14397.0,56.2561,56.2561,56.132,56.1408,14397.0
2017-10-09 09:50:00,63.32,63.37,63.29,63.35,5800.0,56.1408,56.1852,56.1142,56.1674,5800.0
2017-10-09 09:55:00,63.34,63.38,63.32,63.37,15724.0,56.1586,56.194,56.1408,56.1852,15724.0
2017-10-09 10:00:00,63.37,63.41,63.35,63.37,8512.0,56.1852,56.2206,56.1674,56.1852,8512.0
2017-10-09 10:05:00,63.37,63.42,63.37,63.37,13675.0,56.1852,56.2295,56.1852,56.1852,13675.0
2017-10-09 10:10:00,63.38,63.43,63.38,63.42,7429.0,56.194,56.2384,56.194,56.2295,7429.0
2017-10-09 10:15:00,63.43,63.49,63.42,63.49,5364.0,56.2384,56.2916,56.2295,56.2916,5364.0
2017-10-09 10:20:00,63.49,63.56,63.48,63.55,13478.0,56.2916,56.3536,56.2827,56.3448,13478.0
2017-10-09 10:25:00,63.56,63.57,63.5,63.52,7400.0,56.3536,56.3625,56.3004,56.3182,7400.0
2017-10-09 10:30:00,63.53,63.54,63.5,63.53,8379.0,56.327,56.3359,56.3004,56.327,8379.0
2017-10-09 10:35:00,63.53,63.53,63.43,63.43,8561.0,56.327,56.327,56.2384,56.2384,8561.0
2017-10-09 10:40:00,63.42,63.46,63.42,63.45,7639.0,56.2295,56.265,56.2295,56.2561,7639.0
2017-10-09 10:45:00,63.46,63.46,63.44,63.45,5899.0,56.265,56.265,56.2472,56.2561,5899.0
2017-10-09 10:50:00,63.45,63.47,63.43,63.47,5791.0,56.2561,56.2738,56.2384,56.2738,5791.0
2017-10-09 10:55:00,63.46,63.47,63.44,63.44,5187.0,56.265,56.2738,56.2472,56.2472,5187.0
2017-10-09 11:00:00,63.45,63.47,63.44,63.46,6602.0,56.2561,56.2738,56.2472,56.265,6602.0
2017-10-09 11:05:00,63.45,63.45,63.4,63.4,5313.0,56.2561,56.2561,56.2118,56.2118,5313.0
2017-10-09 11:10:00,63.41,63.41,63.37,63.38,4065.0,56.2206,56.2206,56.1852,56.194,4065.0
2017-10-09 11:15:00,63.37,63.38,63.33,63.33,8221.0,56.1852,56.194,56.1497,56.1497,8221.0
2017-10-09 11:20:00,63.33,63.35,63.32,63.34,12123.0,56.1497,56.1674,56.1408,56.1586,12123.0
2017-10-09 11:25:00,63.34,63.38,63.33,63.35,8301.0,56.1586,56.194,56.1497,56.1674,8301.0
2017-10-09 11:30:00,63.35,63.35,63.33,63.33,5692.0,56.1674,56.1674,56.1497,56.1497,5692.0
2017-10-09 11:35:00,63.34,63.34,63.32,63.34,4106.0,56.1586,56.1586,56.1408,56.1586,4106.0
2017-10-09 11:40:00,63.34,63.34,63.32,63.33,8282.0,56.1586,56.1586,56.1408,56.1497,8282.0
2017-10-09 11:45:00,63.34,63.37,63.34,63.36,6408.0,56.1586,56.1852,56.1586,56.1763,6408.0
2017-10-09 11:50:00,63.35,63.39,63.34,63.38,4744.0,56.1674,56.2029,56.1586,56.194,4744.0
2017-10-09 11:55:00,63.39,63.43,63.38,63.4,7886.0,56.2029,56.2384,56.194,56.2118,7886.0
2017-10-09 12:00:00,63.4,63.44,63.4,63.43,8807.0,56.2118,56.2472,56.2118,56.2384,8807.0
2017-10-09 12:05:00,63.43,63.43,63.4,63.43,7537.0,56.2384,56.2384,56.2118,56.2384,7537.0
2017-10-09 12:10:00,63.43,63.46,63.42,63.46,3302.0,56.2384,56.265,56.2295,56.265,3302.0
2017-10-09 12:15:00,63.46,63.46,63.42,63.44,7003.0,56.265,56.265,56.2295,56.2472,7003.0
2017-10-09 12:20:00,63.45,63.46,63.44,63.46,5390.0,56.2561,56.265,56.2472,56.265,5390.0
2017-10-09 12:25:00,63.46,63.48,63.46,63.47,5903.0,56.265,56.2827,56.265,56.2738,5903.0
2017-10-09 12:30:00,63.47,63.48,63.47,63.48,5508.0,56.2738,56.2827,56.2738,56.2827,5508.0
2017-10-09 12:35:00,63.47,63.47,63.45,63.47,6636.0,56.2738,56.2738,56.2561,56.2738,6636.0
2017-10-09 12:40:00,63.47,63.51,63.45,63.51,10632.0,56.2738,56.3093,56.2561,56.3093,10632.0
2017-10-09 12:45:00,63.5,63.56,63.49,63.56,7378.0,56.3004,56.3536,56.2916,56.3536,7378.0
2017-10-09 12:50:00,63.56,63.59,63.55,63.58,7754.0,56.3536,56.3802,56.3448,56.3714,7754.0
2017-10-09 12:55:00,63.58,63.6,63.57,63.59,8898.0,56.3714,56.3891,56.3625,56.3802,8898.0
2017-10-09 13:00:00,63.59,63.67,63.59,63.67,17917.0,56.3802,56.4512,56.3802,56.4512,17917.0
2017-10-09 13:05:00,63.66,63.7,63.61,63.68,18203.0,56.4423,56.4778,56.398,56.46,18203.0
2017-10-09 13:10:00,63.69,63.71,63.67,63.69,5902.0,56.4689,56.4866,56.4512,56.4689,5902.0
2017-10-09 13:15:00,63.69,63.72,63.68,63.71,11775.0,56.4689,56.4955,56.46,56.4866,11775.0
2017-10-09 13:20:00,63.7,63.72,63.69,63.71,11914.0,56.4778,56.4955,56.4689,56.4866,11914.0
2017-10-09 13:25:00,63.71,63.72,63.69,63.7,11066.0,56.4866,56.4955,56.4689,56.4778,11066.0
2017-10-09 13:30:00,63.7,63.72,63.69,63.71,9817.0,56.4778,56.4955,56.4689,56.4866,9817.0
2017-10-09 13:35:00,63.72,63.73,63.68,63.69,8829.0,56.4955,56.5044,56.46,56.4689,8829.0
2017-10-09 13:40:00,63.69,63.69,63.67,63.67,4827.0,56.4689,56.4689,56.4512,56.4512,4827.0
2017-10-09 13:45:00,63.68,63.71,63.67,63.71,7250.0,56.46,56.4866,56.4512,56.4866,7250.0
2017-10-09 13:50:00,63.72,63.72,63.67,63.68,8210.0,56.4955,56.4955,56.4512,56.46,8210.0
2017-10-09 13:55:00,63.68,63.72,63.68,63.71,8574.0,56.46,56.4955,56.46,56.4866,8574.0
2017-10-09 14:00:00,63.71,63.72,63.7,63.71,6588.0,56.4866,56.4955,56.4778,56.4866,6588.0
2017-10-09 14:05:00,63.71,63.71,63.67,63.69,10876.0,56.4866,56.4866,56.4512,56.4689,10876.0
2017-10-09 14:10:00,63.69,63.7,63.69,63.7,3566.0,56.4689,56.4778,56.4689,56.4778,3566.0
2017-10-09 14:15:00,63.7,63.7,63.68,63.68,5765.0,56.4778,56.4778,56.46,56.46,5765.0
2017-10-09 14:20:00,63.68,63.68,63.65,63.65,4400.0,56.46,56.46,56.4334,56.4334,4400.0
2017-10-09 14:25:00,63.64,63.67,63.63,63.66,7312.0,56.4246,56.4512,56.4157,56.4423,7312.0
2017-10-09 14:30:00,63.66,63.66,63.6,63.6,12128.0,56.4423,56.4423,56.3891,56.3891,12128.0
2017-10-09 14:35:00,63.6,63.63,63.6,63.63,4593.0,56.3891,56.4157,56.3891,56.4157,4593.0
2017-10-09 14:40:00,63.62,63.64,63.62,63.63,6584.0,56.4068,56.4246,56.4068,56.4157,6584.0
2017-10-09 14:45:00,63.63,63.65,63.63,63.64,6291.0,56.4157,56.4334,56.4157,56.4246,6291.0
2017-10-09 14:50:00,63.64,63.64,63.61,63.61,11181.0,56.4246,56.4246,56.398,56.398,11181.0
2017-10-09 14:55:00,63.61,63.64,63.61,63.62,8387.0,56.398,56.4246,56.398,56.4068,8387.0
2017-10-09 15:00:00,63.62,63.63,63.6,63.6,11088.0,56.4068,56.4157,56.3891,56.3891,11088.0
2017-10-09 15:05:00,63.6,63.6,63.59,63.59,2450.0,56.3891,56.3891,56.3802,56.3802,2450.0
2017-10-09 15:10:00,63.6,63.6,63.57,63.58,9532.0,56.3891,56.3891,56.3625,56.3714,9532.0
2017-10-09 15:15:00,63.58,63.59,63.53,63.54,19509.0,56.3714,56.3802,56.327,56.3359,19509.0
2017-10-09 15:20:00,63.54,63.55,63.53,63.55,4214.0,56.3359,56.3448,56.327,56.3448,4214.0
2017-10-09 15:25:00,63.55,63.55,63.49,63.55,22462.0,56.3448,56.3448,56.2916,56.3448,22462.0
2017-10-09 15:30:00,63.54,63.54,63.51,63.52,13183.0,56.3359,56.3359,56.3093,56.3182,13183.0
2017-10-09 15:35:00,63.51,63.53,63.51,63.53,9842.0,56.3093,56.327,56.3093,56.327,9842.0
2017-10-09 15:40:00,63.53,63.53,63.5,63.53,23845.0,56.327,56.327,56.3004,56.327,23845.0
2017-10-09 15:45:00,63.53,63.58,63.53,63.58,29816.0,56.327,56.3714,56.327,56.3714,29816.0
2017-10-09 15:50:00,63.58,63.65,63.58,63.63,34975.0,56.3714,56.4334,56.3714,56.4157,34975.0
2017-10-09 15:55:00,63.63,63.65,63.6,63.62,53119.0,56.4157,56.4334,56.3891,56.4068,53119.0
2017-10-10 09:30:00,63.82,63.83,63.64,63.8,13063.0,56.5842,56.593,56.4246,56.5664,13063.0
2017-10-10 09:35:00,63.69,63.93,63.69,63.83,6750.0,56.4689,56.6817,56.4689,56.593,6750.0
2017-10-10 09:40:00,63.75,63.95,63.75,63.84,7899.0,56.5221,56.6994,56.5221,56.6019,7899.0
2017-10-10 09:45:00,63.85,63.91,63.71,63.71,14549.0,56.6108,56.664,56.4866,56.4866,14549.0
2017-10-10 09:50:00,63.72,63.85,63.72,63.76,6950.0,56.4955,56.6108,56.4955,56.531,6950.0
2017-10-10 09:55:00,63.76,63.76,63.51,63.62,22486.0,56.531,56.531,56.3093,56.4068,22486.0
2017-10-10 10:00:00,63.61,63.61,63.5,63.54,8272.0,56.398,56.398,56.3004,56.3359,8272.0
2017-10-10 10:05:00,63.54,63.6,63.5,63.54,14466.0,56.3359,56.3891,56.3004,56.3359,14466.0
2017-10-10 10:10:00,63.54,63.55,63.47,63.51,5402.0,56.3359,56.3448,56.2738,56.3093,5402.0
2017-10-10 10:15:00,63.52,63.53,63.49,63.5,14816.0,56.3182,56.327,56.2916,56.3004,14816.0
2017-10-10 10:20:00,63.5,63.53,63.47,63.5,8502.0,56.3004,56.327,56.2738,56.3004,8502.0
2017-10-10 10:25:00,63.5,63.53,63.49,63.51,5011.0,56.3004,56.327,56.2916,56.3093,5011.0
2017-10-10 10:30:00,63.5,63.51,63.44,63.49,10999.0,56.3004,56.3093,56.2472,56.2916,10999.0
2017-10-10 10:35:00,63.49,63.5,63.46,63.49,5841.0,56.2916,56.3004,56.265,56.2916,5841.0
2017-10-10 10:40:00,63.5,63.51,63.48,63.5,9044.0,56.3004,56.3093,56.2827,56.3004,9044.0
2017-10-10 10:45:00,63.5,63.51,63.43,63.44,9490.0,56.3004,56.3093,56.2384,56.2472,9490.0
2017-10-10 10:50:00,63.45,63.48,63.43,63.48,6852.0,56.2561,56.2827,56.2384,56.2827,6852.0
2017-10-10 10:55:00,63.48,63.56,63.48,63.56,5962.0,56.2827,56.3536,56.2827,56.3536,5962.0
2017-10-10 11:00:00,63.56,63.56,63.47,63.47,12730.0,56.3536,56.3536,56.2738,56.2738,12730.0
2017-10-10 11:05:00,63.48,63.49,63.47,63.49,4300.0,56.2827,56.2916,56.2738,56.2916,4300.0
2017-10-10 11:10:00,63.5,63.5,63.47,63.49,4613.0,56.3004,56.3004,56.2738,56.2916,4613.0
2017-10-10 11:15:00,63.48,63.5,63.47,63.49,12868.0,56.2827,56.3004,56.2738,56.2916,12868.0
2017-10-10 11:20:00,63.49,63.49,63.44,63.47,7470.0,56.2916,56.2916,56.2472,56.2738,7470.0
2017-10-10 11:25:00,63.46,63.48,63.44,63.48,6005.0,56.265,56.2827,56.2472,56.2827,6005.0
2017-10-10 11:30:00,63.49,63.49,63.46,63.49,7128.0,56.2916,56.2916,56.265,56.2916,7128.0
2017-10-10 11:35:00,63.48,63.5,63.48,63.48,3900.0,56.2827,56.3004,56.2827,56.2827,3900.0
2017-10-10 11:40:00,63.47,63.5,63.44,63.5,9200.0,56.2738,56.3004,56.2472,56.3004,9200.0
2017-10-10 11:45:00,63.5,63.52,63.48,63.48,6728.0,56.3004,56.3182,56.2827,56.2827,6728.0
2017-10-10 11:50:00,63.48,63.49,63.46,63.49,3600.0,56.2827,56.2916,56.265,56.2916,3600.0
2017-10-10 11:55:00,63.48,63.51,63.47,63.5,11728.0,56.2827,56.3093,56.2738,56.3004,11728.0
2017-10-10 12:00:00,63.5,63.5,63.46,63.46,6807.0,56.3004,56.3004,56.265,56.265,6807.0
2017-10-10 12:05:00,63.47,63.5,63.46,63.49,8957.0,56.2738,56.3004,56.265,56.2916,8957.0
2017-10-10 12:10:00,63.48,63.5,63.48,63.49,4898.0,56.2827,56.3004,56.2827,56.2916,4898.0
2017-10-10 12:15:00,63.49,63.51,63.48,63.5,24343.0,56.2916,56.3093,56.2827,56.3004,24343.0
2017-10-10 12:20:00,63.51,63.51,63.49,63.49,14100.0,56.3093,56.3093,56.2916,56.2916,14100.0
2017-10-10 12:25:00,63.5,63.52,63.49,63.5,30202.0,56.3004,56.3182,56.2916,56.3004,30202.0
2017-10-10 12:30:00,63.5,63.6,63.5,63.59,16183.0,56.3004,56.3891,56.3004,56.3802,16183.0
2017-10-10 12:35:00,63.6,63.66,63.59,63.61,10823.0,56.3891,56.4423,56.3802,56.398,10823.0
2017-10-10 12:40:00,63.62,63.63,63.57,63.57,11185.0,56.4068,56.4157,56.3625,56.3625,11185.0
2017-10-10 12:45:00,63.57,63.57,63.53,63.54,5035.0,56.3625,56.3625,56.327,56.3359,5035.0
2017-10-10 12:50:00,63.55,63.57,63.55,63.57,2800.0,56.3448,56.3625,56.3448,56.3625,2800.0
2017-10-10 12:55:00,63.57,63.58,63.53,63.54,5025.0,56.3625,56.3714,56.327,56.3359,5025.0
2017-10-10 13:00:00,63.54,63.56,63.52,63.54,6757.0,56.3359,56.3536,56.3182,56.3359,6757.0
2017-10-10 13:05:00,63.54,63.55,63.53,63.54,900.0,56.3359,56.3448,56.327,56.3359,900.0
2017-10-10 13:10:00,63.55,63.56,63.52,63.54,7298.0,56.3448,56.3536,56.3182,56.3359,7298.0
2017-10-10 13:15:00,63.54,63.54,63.51,63.51,4533.0,56.3359,56.3359,56.3093,56.3093,4533.0
2017-10-10 13:20:00,63.51,63.55,63.5,63.55,8904.0,56.3093,56.3448,56.3004,56.3448,8904.0
2017-10-10 13:25:00,63.55,63.55,63.53,63.55,4408.0,56.3448,56.3448,56.327,56.3448,4408.0
2017-10-10 13:30:00,63.55,63.55,63.47,63.53,6002.0,56.3448,56.3448,56.2738,56.327,6002.0
2017-10-10 13:35:00,63.53,63.55,63.49,63.55,4200.0,56.327,56.3448,56.2916,56.3448,4200.0
2017-10-10 13:40:00,63.55,63.55,63.5,63.5,9335.0,56.3448,56.3448,56.3004,56.3004,9335.0
2017-10-10 13:45:00,63.51,63.51,63.5,63.51,700.0,56.3093,56.3093,56.3004,56.3093,700.0
2017-10-10 13:50:00,63.51,63.53,63.5,63.5,6867.0,56.3093,56.327,56.3004,56.3004,6867.0
2017-10-10 13:55:00,63.5,63.52,63.49,63.49,5356.0,56.3004,56.3182,56.2916,56.2916,5356.0
2017-10-10 14:00:00,63.49,63.51,63.47,63.48,4987.0,56.2916,56.3093,56.2738,56.2827,4987.0
2017-10-10 14:05:00,63.48,63.49,63.47,63.47,800.0,56.2827,56.2916,56.2738,56.2738,800.0
2017-10-10 14:10:00,63.48,63.5,63.47,63.5,8673.0,56.2827,56.3004,56.2738,56.3004,8673.0
2017-10-10 14:15:00,63.49,63.51,63.49,63.5,6482.0,56.2916,56.3093,56.2916,56.3004,6482.0
2017-10-10 14:20:00,63.5,63.5,63.48,63.49,3800.0,56.3004,56.3004,56.2827,56.2916,3800.0
2017-10-10 14:25:00,63.49,63.5,63.47,63.5,7401.0,56.2916,56.3004,56.2738,56.3004,7401.0
2017-10-10 14:30:00,63.5,63.52,63.5,63.5,6611.0,56.3004,56.3182,56.3004,56.3004,6611.0
2017-10-10 14:35:00,63.5,63.51,63.49,63.51,3777.0,56.3004,56.3093,56.2916,56.3093,3777.0
2017-10-10 14:40:00,63.51,63.51,63.48,63.5,6657.0,56.3093,56.3093,56.2827,56.3004,6657.0
2017-10-10 14:45:00,63.49,63.5,63.48,63.49,3194.0,56.2916,56.3004,56.2827,56.2916,3194.0
2017-10-10 14:50:00,63.49,63.51,63.46,63.48,22101.0,56.2916,56.3093,56.265,56.2827,22101.0
2017-10-10 14:55:00,63.47,63.48,63.45,63.45,7155.0,56.2738,56.2827,56.2561,56.2561,7155.0
2017-10-10 15:00:00,63.45,63.46,63.45,63.46,6246.0,56.2561,56.265,56.2561,56.265,6246.0
2017-10-10 15:05:00,63.45,63.46,63.41,63.44,25292.0,56.2561,56.265,56.2206,56.2472,25292.0
2017-10-10 15:10:00,63.44,63.44,63.43,63.43,5979.0,56.2472,56.2472,56.2384,56.2384,5979.0
2017-10-10 15:15:00,63.44,63.44,63.42,63.42,13330.0,56.2472,56.2472,56.2295,56.2295,13330.0
2017-10-10 15:20:00,63.42,63.43,63.42,63.42,7128.0,56.2295,56.2384,56.2295,56.2295,7128.0
2017-10-10 15:25:00,63.43,63.43,63.42,63.42,4155.0,56.2384,56.2384,56.2295,56.2295,4155.0
2017-10-10 15:30:00,63.43,63.43,63.37,63.38,24788.0,56.2384,56.2384,56.1852,56.194,24788.0
2017-10-10 15:35:00,63.38,63.38,63.33,63.34,23323.0,56.194,56.194,56.1497,56.1586,23323.0
2017-10-10 15:40:00,63.33,63.34,63.33,63.34,18248.0,56.1497,56.1586,56.1497,56.1586,18248.0
2017-10-10 15:45:00,63.33,63.33,63.3,63.3,29187.0,56.1497,56.1497,56.1231,56.1231,29187.0
2017-10-10 15:50:00,63.3,63.31,63.27,63.27,39377.0,56.1231,56.132,56.0965,56.0965,39377.0
2017-10-10 15:55:00,63.28,63.39,63.26,63.38,71826.0,56.1054,56.2029,56.0877,56.194,71826.0
2017-10-11 09:30:00,63.49,63.56,63.43,63.52,11899.0,56.2916,56.3536,56.2384,56.3182,11899.0
2017-10-11 09:35:00,63.52,63.58,63.52,63.56,8318.0,56.3182,56.3714,56.3182,56.3536,8318.0
2017-10-11 09:40:00,63.55,63.59,63.53,63.58,7296.0,56.3448,56.3802,56.327,56.3714,7296.0
2017-10-11 09:45:00,63.6,63.6,63.44,63.44,7794.0,56.3891,56.3891,56.2472,56.2472,7794.0
2017-10-11 09:50:00,63.45,63.51,63.44,63.45,7905.0,56.2561,56.3093,56.2472,56.2561,7905.0
2017-10-11 09:55:00,63.47,63.51,63.46,63.48,5225.0,56.2738,56.3093,56.265,56.2827,5225.0
2017-10-11 10:00:00,63.49,63.5,63.44,63.45,4738.0,56.2916,56.3004,56.2472,56.2561,4738.0
2017-10-11 10:05:00,63.44,63.49,63.44,63.47,5200.0,56.2472,56.2916,56.2472,56.2738,5200.0
2017-10-11 10:10:00,63.47,63.47,63.43,63.46,5387.0,56.2738,56.2738,56.2384,56.265,5387.0
2017-10-11 10:15:00,63.47,63.47,63.45,63.45,2600.0,56.2738,56.2738,56.2561,56.2561,2600.0
2017-10-11 10:20:00,63.45,63.47,63.44,63.46,4622.0,56.2561,56.2738,56.2472,56.265,4622.0
2017-10-11 10:25:00,63.47,63.49,63.46,63.48,3964.0,56.2738,56.2916,56.265,56.2827,3964.0
2017-10-11 10:30:00,63.47,63.48,63.46,63.47,3225.0,56.2738,56.2827,56.265,56.2738,3225.0
2017-10-11 10:35:00,63.47,63.52,63.47,63.5,9611.0,56.2738,56.3182,56.2738,56.3004,9611.0
2017-10-11 10:40:00,63.51,63.51,63.49,63.49,6708.0,56.3093,56.3093,56.2916,56.2916,6708.0
2017-10-11 10:45:00,63.48,63.49,63.44,63.44,4500.0,56.2827,56.2916,56.2472,56.2472,4500.0
2017-10-11 10:50:00,63.43,63.44,63.43,63.43,1405.0,56.2384,56.2472,56.2384,56.2384,1405.0
2017-10-11 10:55:00,63.44,63.45,63.43,63.45,7132.0,56.2472,56.2561,56.2384,56.2561,7132.0
2017-10-11 11:00:00,63.44,63.46,63.44,63.46,1200.0,56.2472,56.265,56.2472,56.265,1200.0
2017-10-11 11:05:00,63.46,63.47,63.43,63.47,8203.0,56.265,56.2738,56.2384,56.2738,8203.0
2017-10-11 11:10:00,63.47,63.5,63.47,63.48,10498.0,56.2738,56.3004,56.2738,56.2827,10498.0
2017-10-11 11:15:00,63.49,63.5,63.44,63.46,6227.0,56.2916,56.3004,56.2472,56.265,6227.0
2017-10-11 11:20:00,63.44,63.48,63.44,63.48,6308.0,56.2472,56.2827,56.2472,56.2827,6308.0
2017-10-11 11:25:00,63.47,63.5,63.47,63.49,7956.0,56.2738,56.3004,56.2738,56.2916,7956.0
2017-10-11 11:30:00,63.48,63.5,63.47,63.49,7402.0,56.2827,56.3004,56.2738,56.2916,7402.0
2017-10-11 11:35:00,63.49,63.49,63.47,63.49,6399.0,56.2916,56.2916,56.2738,56.2916,6399.0
2017-10-11 11:40:00,63.49,63.49,63.46,63.48,7176.0,56.2916,56.2916,56.265,56.2827,7176.0
2017-10-11 11:45:00,63.48,63.49,63.45,63.45,5197.0,56.2827,56.2916,56.2561,56.2561,5197.0
2017-10-11 11:50:00,63.46,63.48,63.46,63.47,5699.0,56.265,56.2827,56.265,56.2738,5699.0
2017-10-11 11:55:00,63.47,63.49,63.46,63.48,4150.0,56.2738,56.2916,56.265,56.2827,4150.0
2017-10-11 12:00:00,63.49,63.5,63.48,63.5,1903.0,56.2916,56.3004,56.2827,56.3004,1903.0
2017-10-11 12:05:00,63.5,63.5,63.43,63.47,8448.0,56.3004,56.3004,56.2384,56.2738,8448.0
2017-10-11 12:10:00,63.47,63.5,63.47,63.5,8940.0,56.2738,56.3004,56.2738,56.3004,8940.0
2017-10-11 12:15:00,63.5,63.5,63.49,63.5,700.0,56.3004,56.3004,56.2916,56.3004,700.0
2017-10-11 12:20:00,63.49,63.49,63.46,63.47,16074.0,56.2916,56.2916,56.265,56.2738,16074.0
2017-10-11 12:25:00,63.48,63.5,63.45,63.45,4981.0,56.2827,56.3004,56.2561,56.2561,4981.0
2017-10-11 12:30:00,63.46,63.47,63.44,63.44,5371.0,56.265,56.2738,56.2472,56.2472,5371.0
2017-10-11 12:35:00,63.45,63.5,63.45,63.49,9730.0,56.2561,56.3004,56.2561,56.2916,9730.0
2017-10-11 12:40:00,63.49,63.5,63.48,63.5,2700.0,56.2916,56.3004,56.2827,56.3004,2700.0
2017-10-11 12:45:00,63.49,63.49,63.46,63.49,7262.0,56.2916,56.2916,56.265,56.2916,7262.0
2017-10-11 12:50:00,63.48,63.49,63.48,63.49,2100.0,56.2827,56.2916,56.2827,56.2916,2100.0
2017-10-11 12:55:00,63.49,63.52,63.47,63.47,16435.0,56.2916,56.3182,56.2738,56.2738,16435.0
2017-10-11 13:00:00,63.48,63.49,63.44,63.44,11118.0,56.2827,56.2916,56.2472,56.2472,11118.0
2017-10-11 13:05:00,63.44,63.44,63.28,63.32,62242.0,56.2472,56.2472,56.1054,56.1408,62242.0
2017-10-11 13:10:00,63.33,63.39,63.29,63.29,39082.0,56.1497,56.2029,56.1142,56.1142,39082.0
2017-10-11 13:15:00,63.29,63.37,63.29,63.37,13061.0,56.1142,56.1852,56.1142,56.1852,13061.0
2017-10-11 13:20:00,63.37,63.37,63.32,63.34,17998.0,56.1852,56.1852,56.1408,56.1586,17998.0
2017-10-11 13:25:00,63.34,63.42,63.34,63.41,11264.0,56.1586,56.2295,56.1586,56.2206,11264.0
2017-10-11 13:30:00,63.42,63.43,63.37,63.42,11068.0,56.2295,56.2384,56.1852,56.2295,11068.0
2017-10-11 13:35:00,63.43,63.43,63.39,63.41,22605.0,56.2384,56.2384,56.2029,56.2206,22605.0
2017-10-11 13:40:00,63.4,63.41,63.36,63.38,14983.0,56.2118,56.2206,56.1763,56.194,14983.0
2017-10-11 13:45:00,63.38,63.39,63.34,63.34,23208.0,56.194,56.2029,56.1586,56.1586,23208.0
2017-10-11 13:50:00,63.35,63.35,63.31,63.31,15191.0,56.1674,56.1674,56.132,56.132,15191.0
2017-10-11 13:55:00,63.32,63.35,63.31,63.34,19751.0,56.1408,56.1674,56.132,56.1586,19751.0
2017-10-11 14:00:00,63.35,63.36,63.29,63.3,25262.0,56.1674,56.1763,56.1142,56.1231,25262.0
2017-10-11 14:05:00,63.3,63.33,63.28,63.33,14812.0,56.1231,56.1497,56.1054,56.1497,14812.0
2017-10-11 14:10:00,63.33,63.36,63.32,63.32,15136.0,56.1497,56.1763,56.1408,56.1408,15136.0
2017-10-11 14:15:00,63.33,63.35,63.3,63.3,13677.0,56.1497,56.1674,56.1231,56.1231,13677.0
2017-10-11 14:20:00,63.3,63.31,63.24,63.28,12368.0,56.1231,56.132,56.0699,56.1054,12368.0
2017-10-11 14:25:00,63.28,63.28,63.23,63.25,10927.0,56.1054,56.1054,56.0611,56.0788,10927.0
2017-10-11 14:30:00,63.25,63.25,63.21,63.25,9642.0,56.0788,56.0788,56.0433,56.0788,9642.0
2017-10-11 14:35:00,63.25,63.27,63.24,63.27,11145.0,56.0788,56.0965,56.0699,56.0965,11145.0
2017-10-11 14:40:00,63.28,63.31,63.27,63.3,11321.0,56.1054,56.132,56.0965,56.1231,11321.0
2017-10-11 14:45:00,63.31,63.32,63.26,63.32,46905.0,56.132,56.1408,56.0877,56.1408,46905.0
2017-10-11 14:50:00,63.32,63.33,63.28,63.29,16865.0,56.1408,56.1497,56.1054,56.1142,16865.0
2017-10-11 14:55:00,63.29,63.29,63.26,63.28,49657.0,56.1142,56.1142,56.0877,56.1054,49657.0
2017-10-11 15:00:00,63.28,63.36,63.27,63.36,30135.0,56.1054,56.1763,56.0965,56.1763,30135.0
2017-10-11 15:05:00,63.36,63.37,63.31,63.35,19473.0,56.1763,56.1852,56.132,56.1674,19473.0
2017-10-11 15:10:00,63.35,63.35,63.33,63.34,9379.0,56.1674,56.1674,56.1497,56.1586,9379.0
2017-10-11 15:15:00,63.34,63.34,63.33,63.34,12438.0,56.1586,56.1586,56.1497,56.1586,12438.0
2017-10-11 15:20:00,63.34,63.34,63.31,63.34,28204.0,56.1586,56.1586,56.132,56.1586,28204.0
2017-10-11 15:25:00,63.34,63.36,63.31,63.36,19791.0,56.1586,56.1763,56.132,56.1763,19791.0
2017-10-11 15:30:00,63.36,63.38,63.34,63.35,25033.0,56.1763,56.194,56.1586,56.1674,25033.0
2017-10-11 15:35:00,63.35,63.35,63.3,63.32,44008.0,56.1674,56.1674,56.1231,56.1408,44008.0
2017-10-11 15:40:00,63.32,63.32,63.29,63.3,22103.0,56.1408,56.1408,56.1142,56.1231,22103.0
2017-10-11 15:45:00,63.3,63.3,63.28,63.29,40487.0,56.1231,56.1231,56.1054,56.1142,40487.0
2017-10-11 15:50:00,63.29,63.29,63.23,63.24,78378.0,56.1142,56.1142,56.0611,56.0699,78378.0
2017-10-11 15:55:00,63.24,63.32,63.23,63.32,141086.0,56.0699,56.1408,56.0611,56.1408,141086.0
2017-10-12 09:30:00,63.19,63.51,63.19,63.45,17432.0,56.0256,56.3093,56.0256,56.2561,17432.0
2017-10-12 09:35:00,63.45,63.59,63.39,63.55,19510.0,56.2561,56.3802,56.2029,56.3448,19510.0
2017-10-12 09:40:00,63.59,63.59,63.48,63.54,9369.0,56.3802,56.3802,56.2827,56.3359,9369.0
2017-10-12 09:45:00,63.53,63.55,63.41,63.45,10417.0,56.327,56.3448,56.2206,56.2561,10417.0
2017-10-12 09:50:00,63.41,63.54,63.41,63.5,8075.0,56.2206,56.3359,56.2206,56.3004,8075.0
2017-10-12 09:55:00,63.52,63.53,63.5,63.51,9019.0,56.3182,56.327,56.3004,56.3093,9019.0
2017-10-12 10:00:00,63.51,63.56,63.51,63.56,7921.0,56.3093,56.3536,56.3093,56.3536,7921.0
2017-10-12 10:05:00,63.56,63.66,63.56,63.65,17995.0,56.3536,56.4423,56.3536,56.4334,17995.0
2017-10-12 10:10:00,63.64,63.65,63.55,63.64,19877.0,56.4246,56.4334,56.3448,56.4246,19877.0
2017-10-12 10:15:00,63.64,63.65,63.58,63.61,16054.0,56.4246,56.4334,56.3714,56.398,16054.0
2017-10-12 10:20:00,63.6,63.64,63.57,63.58,9153.0,56.3891,56.4246,56.3625,56.3714,9153.0
2017-10-12 10:25:00,63.57,63.63,63.53,63.63,7004.0,56.3625,56.4157,56.327,56.4157,7004.0
2017-10-12 10:30:00,63.63,63.64,63.59,63.63,5559.0,56.4157,56.4246,56.3802,56.4157,5559.0
2017-10-12 10:35:00,63.62,63.7,63.6,63.68,11400.0,56.4068,56.4778,56.3891,56.46,11400.0
2017-10-12 10:40:00,63.68,63.72,63.66,63.67,10248.0,56.46,56.4955,56.4423,56.4512,10248.0
2017-10-12 10:45:00,63.68,63.68,63.64,63.66,9900.0,56.46,56.46,56.4246,56.4423,9900.0
2017-10-12 10:50:00,63.65,63.69,63.63,63.65,11085.0,56.4334,56.4689,56.4157,56.4334,11085.0
2017-10-12 10:55:00,63.65,63.67,63.62,63.62,13281.0,56.4334,56.4512,56.4068,56.4068,13281.0
2017-10-12 11:00:00,63.61,63.63,63.56,63.61,8800.0,56.398,56.4157,56.3536,56.398,8800.0
2017-10-12 11:05:00,63.63,63.66,63.61,63.61,12087.0,56.4157,56.4423,56.398,56.398,12087.0
2017-10-12 11:10:00,63.63,63.67,63.61,63.65,6785.0,56.4157,56.4512,56.398,56.4334,6785.0
2017-10-12 11:15:00,63.65,63.67,63.64,63.66,5700.0,56.4334,56.4512,56.4246,56.4423,5700.0
2017-10-12 11:20:00,63.66,63.67,63.61,63.62,9894.0,56.4423,56.4512,56.398,56.4068,9894.0
2017-10-12 11:25:00,63.63,63.67,63.61,63.65,12900.0,56.4157,56.4512,56.398,56.4334,12900.0
2017-10-12 11:30:00,63.67,63.68,63.64,63.67,23124.0,56.4512,56.46,56.4246,56.4512,23124.0
2017-10-12 11:35:00,63.67,63.67,63.65,63.66,8720.0,56.4512,56.4512,56.4334,56.4423,8720.0
2017-10-12 11:40:00,63.66,63.67,63.64,63.65,12500.0,56.4423,56.4512,56.4246,56.4334,12500.0
2017-10-12 11:45:00,63.63,63.64,63.61,63.63,4100.0,56.4157,56.4246,56.398,56.4157,4100.0
2017-10-12 11:50:00,63.62,63.67,63.62,63.62,7900.0,56.4068,56.4512,56.4068,56.4068,7900.0
2017-10-12 11:55:00,63.62,63.67,63.62,63.65,9817.0,56.4068,56.4512,56.4068,56.4334,9817.0
2017-10-12 12:00:00,63.64,63.67,63.64,63.65,8929.0,56.4246,56.4512,56.4246,56.4334,8929.0
2017-10-12 12:05:00,63.65,63.66,63.63,63.66,6950.0,56.4334,56.4423,56.4157,56.4423,6950.0
2017-10-12 12:10:00,63.65,63.66,63.63,63.65,5500.0,56.4334,56.4423,56.4157,56.4334,5500.0
2017-10-12 12:15:00,63.66,63.7,63.63,63.64,13432.0,56.4423,56.4778,56.4157,56.4246,13432.0
2017-10-12 12:20:00,63.63,63.67,63.62,63.65,7527.0,56.4157,56.4512,56.4068,56.4334,7527.0
2017-10-12 12:25:00,63.66,63.74,63.63,63.72,48589.0,56.4423,56.5132,56.4157,56.4955,48589.0
2017-10-12 12:30:00,63.71,63.75,63.69,63.71,13752.0,56.4866,56.5221,56.4689,56.4866,13752.0
2017-10-12 12:35:00,63.72,63.75,63.69,63.73,10746.0,56.4955,56.5221,56.4689,56.5044,10746.0
2017-10-12 12:40:00,63.73,63.77,63.73,63.76,4700.0,56.5044,56.5398,56.5044,56.531,4700.0
2017-10-12 12:45:00,63.75,63.76,63.74,63.76,4456.0,56.5221,56.531,56.5132,56.531,4456.0
2017-10-12 12:50:00,63.76,63.77,63.74,63.75,6402.0,56.531,56.5398,56.5132,56.5221,6402.0
2017-10-12 12:55:00,63.75,63.82,63.74,63.81,10152.0,56.5221,56.5842,56.5132,56.5753,10152.0
2017-10-12 13:00:00,63.8,63.81,63.74,63.77,9251.0,56.5664,56.5753,56.5132,56.5398,9251.0
2017-10-12 13:05:00,63.76,63.82,63.74,63.8,5647.0,56.531,56.5842,56.5132,56.5664,5647.0
2017-10-12 13:10:00,63.8,63.8,63.79,63.8,2059.0,56.5664,56.5664,56.5576,56.5664,2059.0
2017-10-12 13:15:00,63.8,63.82,63.79,63.81,8195.0,56.5664,56.5842,56.5576,56.5753,8195.0
2017-10-12 13:20:00,63.8,63.83,63.79,63.82,17192.0,56.5664,56.593,56.5576,56.5842,17192.0
2017-10-12 13:25:00,63.82,63.83,63.79,63.81,8913.0,56.5842,56.593,56.5576,56.5753,8913.0
2017-10-12 13:30:00,63.8,63.84,63.8,63.84,6700.0,56.5664,56.6019,56.5664,56.6019,6700.0
2017-10-12 13:35:00,63.84,63.86,63.81,63.81,7651.0,56.6019,56.6196,56.5753,56.5753,7651.0
2017-10-12 13:40:00,63.82,63.82,63.77,63.77,5908.0,56.5842,56.5842,56.5398,56.5398,5908.0
2017-10-12 13:45:00,63.78,63.79,63.75,63.77,6685.0,56.5487,56.5576,56.5221,56.5398,6685.0
2017-10-12 13:50:00,63.76,63.76,63.71,63.74,8069.0,56.531,56.531,56.4866,56.5132,8069.0
2017-10-12 13:55:00,63.74,63.78,63.74,63.76,6395.0,56.5132,56.5487,56.5132,56.531,6395.0
2017-10-12 14:00:00,63.75,63.8,63.75,63.79,12843.0,56.5221,56.5664,56.5221,56.5576,12843.0
2017-10-12 14:05:00,63.79,63.81,63.78,63.79,18597.0,56.5576,56.5753,56.5487,56.5576,18597.0
2017-10-12 14:10:00,63.79,63.83,63.79,63.83,20929.0,56.5576,56.593,56.5576,56.593,20929.0
2017-10-12 14:15:00,63.83,63.83,63.81,63.81,4800.0,56.593,56.593,56.5753,56.5753,4800.0
2017-10-12 14:20:00,63.81,63.85,63.8,63.85,14659.0,56.5753,56.6108,56.5664,56.6108,14659.0
2017-10-12 14:25:00,63.89,63.89,63.86,63.87,4547.0,56.6462,56.6462,56.6196,56.6285,4547.0
2017-10-12 14:30:00,63.86,63.88,63.85,63.85,6937.0,56.6196,56.6374,56.6108,56.6108,6937.0
2017-10-12 14:35:00,63.85,63.86,63.82,63.84,6500.0,56.6108,56.6196,56.5842,56.6019,6500.0
2017-10-12 14:40:00,63.84,63.85,63.78,63.8,12187.0,56.6019,56.6108,56.5487,56.5664,12187.0
2017-10-12 14:45:00,63.8,63.82,63.77,63.77,24326.0,56.5664,56.5842,56.5398,56.5398,24326.0
2017-10-12 14:50:00,63.79,63.79,63.73,63.75,18596.0,56.5576,56.5576,56.5044,56.5221,18596.0
2017-10-12 14:55:00,63.75,63.85,63.75,63.85,4747.0,56.5221,56.6108,56.5221,56.6108,4747.0
2017-10-12 15:00:00,63.83,63.83,63.79,63.79,8639.0,56.593,56.593,56.5576,56.5576,8639.0
2017-10-12 15:05:00,63.8,63.8,63.77,63.77,11216.0,56.5664,56.5664,56.5398,56.5398,11216.0
2017-10-12 15:10:00,63.78,63.8,63.75,63.77,16189.0,56.5487,56.5664,56.5221,56.5398,16189.0
2017-10-12 15:15:00,63.77,63.77,63.71,63.73,13237.0,56.5398,56.5398,56.4866,56.5044,13237.0
2017-10-12 15:20:00,63.73,63.73,63.71,63.72,13729.0,56.5044,56.5044,56.4866,56.4955,13729.0
2017-10-12 15:25:00,63.72,63.72,63.65,63.66,17744.0,56.4955,56.4955,56.4334,56.4423,17744.0
2017-10-12 15:30:00,63.66,63.69,63.65,63.69,27797.0,56.4423,56.4689,56.4334,56.4689,27797.0
2017-10-12 15:35:00,63.69,63.73,63.68,63.7,12998.0,56.4689,56.5044,56.46,56.4778,12998.0
2017-10-12 15:40:00,63.69,63.7,63.65,63.66,15202.0,56.4689,56.4778,56.4334,56.4423,15202.0
2017-10-12 15:45:00,63.65,63.72,63.62,63.71,28016.0,56.4334,56.4955,56.4068,56.4866,28016.0
2017-10-12 15:50:00,63.7,63.71,63.66,63.67,35320.0,56.4778,56.4866,56.4423,56.4512,35320.0
2017-10-12 15:55:00,63.66,63.69,63.63,63.68,76121.0,56.4423,56.4689,56.4157,56.46,76121.0
2017-10-13 09:30:00,63.78,63.99,63.78,63.96,15444.0,56.5487,56.7349,56.5487,56.7083,15444.0
2017-10-13 09:35:00,63.86,63.88,63.75,63.75,12892.0,56.6196,56.6374,56.5221,56.5221,12892.0
2017-10-13 09:40:00,63.75,63.76,63.67,63.71,8962.0,56.5221,56.531,56.4512,56.4866,8962.0
2017-10-13 09:45:00,63.72,63.73,63.63,63.68,5728.0,56.4955,56.5044,56.4157,56.46,5728.0
2017-10-13 09:50:00,63.67,63.71,63.6,63.62,5909.0,56.4512,56.4866,56.3891,56.4068,5909.0
2017-10-13 09:55:00,63.62,63.62,63.5,63.52,16142.0,56.4068,56.4068,56.3004,56.3182,16142.0
2017-10-13 10:00:00,63.54,63.54,63.4,63.44,17378.0,56.3359,56.3359,56.2118,56.2472,17378.0
2017-10-13 10:05:00,63.45,63.47,63.41,63.42,16051.0,56.2561,56.2738,56.2206,56.2295,16051.0
2017-10-13 10:10:00,63.45,63.53,63.45,63.53,11237.0,56.2561,56.327,56.2561,56.327,11237.0
2017-10-13 10:15:00,63.53,63.53,63.49,63.49,12836.0,56.327,56.327,56.2916,56.2916,12836.0
2017-10-13 10:20:00,63.5,63.54,63.5,63.51,5710.0,56.3004,56.3359,56.3004,56.3093,5710.0
2017-10-13 10:25:00,63.52,63.58,63.51,63.58,10171.0,56.3182,56.3714,56.3093,56.3714,10171.0
2017-10-13 10:30:00,63.59,63.6,63.56,63.57,8340.0,56.3802,56.3891,56.3536,56.3625,8340.0
2017-10-13 10:35:00,63.55,63.59,63.55,63.57,6941.0,56.3448,56.3802,56.3448,56.3625,6941.0
2017-10-13 10:40:00,63.57,63.6,63.49,63.5,8756.0,56.3625,56.3891,56.2916,56.3004,8756.0
2017-10-13 10:45:00,63.5,63.51,63.4,63.4,8062.0,56.3004,56.3093,56.2118,56.2118,8062.0
2017-10-13 10:50:00,63.42,63.5,63.41,63.5,6902.0,56.2295,56.3004,56.2206,56.3004,6902.0
2017-10-13 10:55:00,63.5,63.5,63.44,63.48,8901.0,56.3004,56.3004,56.2472,56.2827,8901.0
2017-10-13 11:00:00,63.48,63.48,63.41,63.44,7845.0,56.2827,56.2827,56.2206,56.2472,7845.0
2017-10-13 11:05:00,63.42,63.44,63.42,63.43,4583.0,56.2295,56.2472,56.2295,56.2384,4583.0
2017-10-13 11:10:00,63.43,63.44,63.42,63.44,4200.0,56.2384,56.2472,56.2295,56.2472,4200.0
2017-10-13 11:15:00,63.42,63.44,63.37,63.37,8590.0,56.2295,56.2472,56.1852,56.1852,8590.0
2017-10-13 11:20:00,63.39,63.39,63.32,63.37,9634.0,56.2029,56.2029,56.1408,56.1852,9634.0
2017-10-13 11:25:00,63.38,63.41,63.37,63.4,10104.0,56.194,56.2206,56.1852,56.2118,10104.0
2017-10-13 11:30:00,63.38,63.43,63.38,63.42,8616.0,56.194,56.2384,56.194,56.2295,8616.0
2017-10-13 11:35:00,63.43,63.49,63.42,63.48,14421.0,56.2384,56.2916,56.2295,56.2827,14421.0
2017-10-13 11:40:00,63.49,63.53,63.48,63.53,4176.0,56.2916,56.327,56.2827,56.327,4176.0
2017-10-13 11:45:00,63.53,63.54,63.51,63.54,4280.0,56.327,56.3359,56.3093,56.3359,4280.0
2017-10-13 11:50:00,63.54,63.58,63.54,63.55,4940.0,56.3359,56.3714,56.3359,56.3448,4940.0
2017-10-13 11:55:00,63.57,63.58,63.54,63.55,9580.0,56.3625,56.3714,56.3359,56.3448,9580.0
2017-10-13 12:00:00,63.55,63.59,63.54,63.58,6428.0,56.3448,56.3802,56.3359,56.3714,6428.0
2017-10-13 12:05:00,63.58,63.64,63.58,63.63,9502.0,56.3714,56.4246,56.3714,56.4157,9502.0
2017-10-13 12:10:00,63.62,63.65,63.62,63.62,8114.0,56.4068,56.4334,56.4068,56.4068,8114.0
2017-10-13 12:15:00,63.63,63.65,63.61,63.65,3182.0,56.4157,56.4334,56.398,56.4334,3182.0
2017-10-13 12:20:00,63.64,63.67,63.63,63.64,15493.0,56.4246,56.4512,56.4157,56.4246,15493.0
2017-10-13 12:25:00,63.64,63.67,63.64,63.67,11255.0,56.4246,56.4512,56.4246,56.4512,11255.0
2017-10-13 12:30:00,63.66,63.67,63.62,63.62,11769.0,56.4423,56.4512,56.4068,56.4068,11769.0
2017-10-13 12:35:00,63.63,63.63,63.6,63.62,7863.0,56.4157,56.4157,56.3891,56.4068,7863.0
2017-10-13 12:40:00,63.62,63.62,63.56,63.58,10075.0,56.4068,56.4068,56.3536,56.3714,10075.0
2017-10-13 12:45:00,63.58,63.59,63.53,63.53,18363.0,56.3714,56.3802,56.327,56.327,18363.0
2017-10-13 12:50:00,63.5,63.52,63.5,63.51,2508.0,56.3004,56.3182,56.3004,56.3093,2508.0
2017-10-13 12:55:00,63.51,63.52,63.5,63.5,11600.0,56.3093,56.3182,56.3004,56.3004,11600.0
2017-10-13 13:00:00,63.5,63.52,63.5,63.52,5672.0,56.3004,56.3182,56.3004,56.3182,5672.0
2017-10-13 13:05:00,63.51,63.52,63.51,63.51,1465.0,56.3093,56.3182,56.3093,56.3093,1465.0
2017-10-13 13:10:00,63.52,63.55,63.5,63.53,12416.0,56.3182,56.3448,56.3004,56.327,12416.0
2017-10-13 13:15:00,63.53,63.53,63.46,63.48,10055.0,56.327,56.327,56.265,56.2827,10055.0
2017-10-13 13:20:00,63.49,63.5,63.46,63.46,6298.0,56.2916,56.3004,56.265,56.265,6298.0
2017-10-13 13:25:00,63.45,63.51,63.45,63.51,4625.0,56.2561,56.3093,56.2561,56.3093,4625.0
2017-10-13 13:30:00,63.52,63.52,63.46,63.48,7737.0,56.3182,56.3182,56.265,56.2827,7737.0
2017-10-13 13:35:00,63.48,63.49,63.46,63.47,4404.0,56.2827,56.2916,56.265,56.2738,4404.0
2017-10-13 13:40:00,63.46,63.48,63.46,63.46,3562.0,56.265,56.2827,56.265,56.265,3562.0
2017-10-13 13:45:00,63.46,63.46,63.42,63.44,8077.0,56.265,56.265,56.2295,56.2472,8077.0
2017-10-13 13:50:00,63.44,63.45,63.4,63.41,7275.0,56.2472,56.2561,56.2118,56.2206,7275.0
2017-10-13 13:55:00,63.41,63.45,63.41,63.43,6536.0,56.2206,56.2561,56.2206,56.2384,6536.0
2017-10-13 14:00:00,63.43,63.45,63.43,63.43,6919.0,56.2384,56.2561,56.2384,56.2384,6919.0
2017-10-13 14:05:00,63.43,63.43,63.36,63.39,10056.0,56.2384,56.2384,56.1763,56.2029,10056.0
2017-10-13 14:10:00,63.39,63.39,63.38,63.38,4230.0,56.2029,56.2029,56.194,56.194,4230.0
2017-10-13 14:15:00,63.39,63.39,63.31,63.34,10457.0,56.2029,56.2029,56.132,56.1586,10457.0
2017-10-13 14:20:00,63.35,63.36,63.31,63.32,9104.0,56.1674,56.1763,56.132,56.1408,9104.0
2017-10-13 14:25:00,63.33,63.34,63.32,63.34,3600.0,56.1497,56.1586,56.1408,56.1586,3600.0
2017-10-13 14:30:00,63.33,63.34,63.33,63.33,7048.0,56.1497,56.1586,56.1497,56.1497,7048.0
2017-10-13 14:35:00,63.33,63.34,63.28,63.29,19456.0,56.1497,56.1586,56.1054,56.1142,19456.0
2017-10-13 14:40:00,63.29,63.3,63.25,63.27,13145.0,56.1142,56.1231,56.0788,56.0965,13145.0
2017-10-13 14:45:00,63.27,63.28,63.24,63.27,8990.0,56.0965,56.1054,56.0699,56.0965,8990.0
2017-10-13 14:50:00,63.28,63.29,63.27,63.29,2907.0,56.1054,56.1142,56.0965,56.1142,2907.0
2017-10-13 14:55:00,63.29,63.34,63.28,63.34,19047.0,56.1142,56.1586,56.1054,56.1586,19047.0
2017-10-13 15:00:00,63.34,63.34,63.29,63.3,19222.0,56.1586,56.1586,56.1142,56.1231,19222.0
2017-10-13 15:05:00,63.3,63.31,63.29,63.29,10485.0,56.1231,56.132,56.1142,56.1142,10485.0
2017-10-13 15:10:00,63.3,63.3,63.27,63.28,12002.0,56.1231,56.1231,56.0965,56.1054,12002.0
2017-10-13 15:15:00,63.27,63.29,63.25,63.25,40223.0,56.0965,56.1142,56.0788,56.0788,40223.0
2017-10-13 15:20:00,63.26,63.26,63.23,63.26,26445.0,56.0877,56.0877,56.0611,56.0877,26445.0
2017-10-13 15:25:00,63.26,63.28,63.25,63.28,8707.0,56.0877,56.1054,56.0788,56.1054,8707.0
2017-10-13 15:30:00,63.28,63.28,63.24,63.26,39772.0,56.1054,56.1054,56.0699,56.0877,39772.0
2017-10-13 15:35:00,63.26,63.32,63.26,63.32,8993.0,56.0877,56.1408,56.0877,56.1408,8993.0
2017-10-13 15:40:00,63.32,63.35,63.3,63.35,21364.0,56.1408,56.1674,56.1231,56.1674,21364.0
2017-10-13 15:45:00,63.35,63.36,63.34,63.34,19495.0,56.1674,56.1763,56.1586,56.1586,19495.0
2017-10-13 15:50:00,63.35,63.35,63.33,63.34,13213.0,56.1674,56.1674,56.1497,56.1586,13213.0
2017-10-13 15:55:00,63.34,63.34,63.3,63.34,63066.0,56.1586,56.1586,56.1231,56.1586,63066.0
2017-10-16 09:30:00,63.24,63.27,63.1,63.16,20990.0,56.0699,56.0965,55.9458,55.999,20990.0
2017-10-16 09:35:00,63.21,63.24,63.1,63.15,9203.0,56.0433,56.0699,55.9458,55.9901,9203.0
2017-10-16 09:40:00,63.13,63.27,63.13,63.24,5540.0,55.9724,56.0965,55.9724,56.0699,5540.0
2017-10-16 09:45:00,63.23,63.28,63.21,63.25,3923.0,56.0611,56.1054,56.0433,56.0788,3923.0
2017-10-16 09:50:00,63.24,63.32,63.23,63.24,5344.0,56.0699,56.1408,56.0611,56.0699,5344.0
2017-10-16 09:55:00,63.25,63.3,63.23,63.26,3862.0,56.0788,56.1231,56.0611,56.0877,3862.0
2017-10-16 10:00:00,63.28,63.3,63.25,63.29,5124.0,56.1054,56.1231,56.0788,56.1142,5124.0
2017-10-16 10:05:00,63.29,63.31,63.06,63.06,26470.0,56.1142,56.132,55.9103,55.9103,26470.0
2017-10-16 10:10:00,63.05,63.05,62.88,62.89,18777.0,55.9015,55.9015,55.7507,55.7596,18777.0
2017-10-16 10:15:00,62.88,62.92,62.87,62.9,9341.0,55.7507,55.7862,55.7419,55.7685,9341.0
2017-10-16 10:20:00,62.9,62.99,62.89,62.92,12030.0,55.7685,55.8483,55.7596,55.7862,12030.0
2017-10-16 10:25:00,62.94,62.95,62.89,62.95,8808.0,55.8039,55.8128,55.7596,55.8128,8808.0
2017-10-16 10:30:00,62.96,63.0,62.94,63.0,3200.0,55.8217,55.8571,55.8039,55.8571,3200.0
2017-10-16 10:35:00,63.0,63.0,62.95,62.96,13508.0,55.8571,55.8571,55.8128,55.8217,13508.0
2017-10-16 10:40:00,62.95,62.95,62.86,62.86,16315.0,55.8128,55.8128,55.733,55.733,16315.0
2017-10-16 10:45:00,62.87,62.88,62.84,62.88,7709.0,55.7419,55.7507,55.7153,55.7507,7709.0
2017-10-16 10:50:00,62.88,62.88,62.81,62.84,12001.0,55.7507,55.7507,55.6887,55.7153,12001.0
2017-10-16 10:55:00,62.84,62.84,62.78,62.79,13941.0,55.7153,55.7153,55.6621,55.6709,13941.0
2017-10-16 11:00:00,62.79,62.88,62.79,62.88,11885.0,55.6709,55.7507,55.6709,55.7507,11885.0
2017-10-16 11:05:00,62.88,62.9,62.84,62.9,13001.0,55.7507,55.7685,55.7153,55.7685,13001.0
2017-10-16 11:10:00,62.89,62.9,62.82,62.83,15771.0,55.7596,55.7685,55.6975,55.7064,15771.0
2017-10-16 11:15:00,62.84,62.84,62.78,62.79,11406.0,55.7153,55.7153,55.6621,55.6709,11406.0
2017-10-16 11:20:00,62.79,62.79,62.76,62.76,7985.0,55.6709,55.6709,55.6443,55.6443,7985.0
2017-10-16 11:25:00,62.76,62.88,62.76,62.87,13640.0,55.6443,55.7507,55.6443,55.7419,13640.0
2017-10-16 11:30:00,62.86,62.88,62.82,62.87,11005.0,55.733,55.7507,55.6975,55.7419,11005.0
2017-10-16 11:35:00,62.87,62.87,62.81,62.85,11596.0,55.7419,55.7419,55.6887,55.7241,11596.0
2017-10-16 11:40:00,62.84,62.86,62.83,62.83,6275.0,55.7153,55.733,55.7064,55.7064,6275.0
2017-10-16 11:45:00,62.84,62.86,62.83,62.85,5470.0,55.7153,55.733,55.7064,55.7241,5470.0
2017-10-16 11:50:00,62.86,62.86,62.82,62.83,8674.0,55.733,55.733,55.6975,55.7064,8674.0
2017-10-16 11:55:00,62.83,62.85,62.81,62.83,14424.0,55.7064,55.7241,55.6887,55.7064,14424.0
2017-10-16 12:00:00,62.84,62.86,62.8,62.8,11542.0,55.7153,55.733,55.6798,55.6798,11542.0
2017-10-16 12:05:00,62.8,62.84,62.79,62.8,16544.0,55.6798,55.7153,55.6709,55.6798,16544.0
2017-10-16 12:10:00,62.8,62.82,62.78,62.78,11990.0,55.6798,55.6975,55.6621,55.6621,11990.0
2017-10-16 12:15:00,62.79,62.81,62.77,62.77,14000.0,55.6709,55.6887,55.6532,55.6532,14000.0
2017-10-16 12:20:00,62.78,62.78,62.75,62.75,13149.0,55.6621,55.6621,55.6355,55.6355,13149.0
2017-10-16 12:25:00,62.75,62.75,62.72,62.73,13683.0,55.6355,55.6355,55.6089,55.6177,13683.0
2017-10-16 12:30:00,62.74,62.76,62.69,62.72,25492.0,55.6266,55.6443,55.5823,55.6089,25492.0
2017-10-16 12:35:00,62.73,62.75,62.72,62.72,7801.0,55.6177,55.6355,55.6089,55.6089,7801.0
2017-10-16 12:40:00,62.73,62.81,62.72,62.81,13071.0,55.6177,55.6887,55.6089,55.6887,13071.0
2017-10-16 12:45:00,62.81,62.82,62.78,62.81,8386.0,55.6887,55.6975,55.6621,55.6887,8386.0
2017-10-16 12:50:00,62.8,62.8,62.78,62.8,9209.0,55.6798,55.6798,55.6621,55.6798,9209.0
2017-10-16 12:55:00,62.8,62.9,62.8,62.9,13635.0,55.6798,55.7685,55.6798,55.7685,13635.0
2017-10-16 13:00:00,62.89,62.93,62.87,62.93,12820.0,55.7596,55.7951,55.7419,55.7951,12820.0
2017-10-16 13:05:00,62.93,63.02,62.92,63.01,14693.0,55.7951,55.8749,55.7862,55.866,14693.0
2017-10-16 13:10:00,63.01,63.04,62.98,63.02,13464.0,55.866,55.8926,55.8394,55.8749,13464.0
2017-10-16 13:15:00,63.02,63.04,63.0,63.02,11271.0,55.8749,55.8926,55.8571,55.8749,11271.0
2017-10-16 13:20:00,63.02,63.04,62.97,62.97,13840.0,55.8749,55.8926,55.8305,55.8305,13840.0
2017-10-16 13:25:00,62.97,63.01,62.97,63.01,12060.0,55.8305,55.866,55.8305,55.866,12060.0
2017-10-16 13:30:00,62.99,63.04,62.99,63.04,10239.0,55.8483,55.8926,55.8483,55.8926,10239.0
2017-10-16 13:35:00,63.05,63.05,63.0,63.01,7368.0,55.9015,55.9015,55.8571,55.866,7368.0
2017-10-16 13:40:00,63.0,63.02,63.0,63.02,4580.0,55.8571,55.8749,55.8571,55.8749,4580.0
2017-10-16 13:45:00,63.03,63.03,62.97,63.0,16861.0,55.8837,55.8837,55.8305,55.8571,16861.0
2017-10-16 13:50:00,62.99,62.99,62.94,62.95,9465.0,55.8483,55.8483,55.8039,55.8128,9465.0
2017-10-16 13:55:00,62.96,62.96,62.89,62.89,20548.0,55.8217,55.8217,55.7596,55.7596,20548.0
2017-10-16 14:00:00,62.9,62.91,62.83,62.85,13027.0,55.7685,55.7773,55.7064,55.7241,13027.0
2017-10-16 14:05:00,62.85,62.87,62.84,62.84,7943.0,55.7241,55.7419,55.7153,55.7153,7943.0
2017-10-16 14:10:00,62.85,62.87,62.85,62.87,9969.0,55.7241,55.7419,55.7241,55.7419,9969.0
2017-10-16 14:15:00,62.87,62.87,62.85,62.86,10807.0,55.7419,55.7419,55.7241,55.733,10807.0
2017-10-16 14:20:00,62.86,62.87,62.82,62.84,13125.0,55.733,55.7419,55.6975,55.7153,13125.0
2017-10-16 14:25:00,62.84,62.87,62.83,62.87,6029.0,55.7153,55.7419,55.7064,55.7419,6029.0
2017-10-16 14:30:00,62.86,62.88,62.84,62.87,13312.0,55.733,55.7507,55.7153,55.7419,13312.0
2017-10-16 14:35:00,62.87,62.91,62.86,62.9,15062.0,55.7419,55.7773,55.733,55.7685,15062.0
2017-10-16 14:40:00,62.91,62.92,62.9,62.9,7606.0,55.7773,55.7862,55.7685,55.7685,7606.0
2017-10-16 14:45:00,62.91,62.91,62.87,62.88,19890.0,55.7773,55.7773,55.7419,55.7507,19890.0
2017-10-16 14:50:00,62.87,62.93,62.87,62.92,14477.0,55.7419,55.7951,55.7419,55.7862,14477.0
2017-10-16 14:55:00,62.91,62.95,62.91,62.93,8348.0,55.7773,55.8128,55.7773,55.7951,8348.0
2017-10-16 15:00:00,62.92,62.93,62.88,62.91,18238.0,55.7862,55.7951,55.7507,55.7773,18238.0
2017-10-16 15:05:00,62.9,62.91,62.87,62.88,14658.0,55.7685,55.7773,55.7419,55.7507,14658.0
2017-10-16 15:10:00,62.88,62.9,62.87,62.87,20161.0,55.7507,55.7685,55.7419,55.7419,20161.0
2017-10-16 15:15:00,62.87,62.88,62.79,62.8,20128.0,55.7419,55.7507,55.6709,55.6798,20128.0
2017-10-16 15:20:00,62.81,62.82,62.76,62.77,20795.0,55.6887,55.6975,55.6443,55.6532,20795.0
2017-10-16 15:25:00,62.77,62.79,62.76,62.78,7264.0,55.6532,55.6709,55.6443,55.6621,7264.0
2017-10-16 15:30:00,62.78,62.79,62.73,62.74,24912.0,55.6621,55.6709,55.6177,55.6266,24912.0
2017-10-16 15:35:00,62.74,62.79,62.73,62.79,25153.0,55.6266,55.6709,55.6177,55.6709,25153.0
2017-10-16 15:40:00,62.79,62.79,62.7,62.7,63159.0,55.6709,55.6709,55.5911,55.5911,63159.0
2017-10-16 15:45:00,62.71,62.76,62.71,62.76,45724.0,55.6,55.6443,55.6,55.6443,45724.0
2017-10-16 15:50:00,62.76,62.83,62.75,62.83,50158.0,55.6443,55.7064,55.6355,55.7064,50158.0
2017-10-16 15:55:00,62.82,62.82,62.75,62.76,147163.0,55.6975,55.6975,55.6355,55.6443,147163.0
2017-10-17 09:30:00,62.75,62.84,62.67,62.78,18092.0,55.6355,55.7153,55.5645,55.6621,18092.0
2017-10-17 09:35:00,62.8,62.86,62.7,62.86,10799.0,55.6798,55.733,55.5911,55.733,10799.0
2017-10-17 09:40:00,62.87,62.97,62.83,62.91,9141.0,55.7419,55.8305,55.7064,55.7773,9141.0
2017-10-17 09:45:00,62.94,62.95,62.89,62.9,5411.0,55.8039,55.8128,55.7596,55.7685,5411.0
2017-10-17 09:50:00,62.89,62.95,62.84,62.92,12611.0,55.7596,55.8128,55.7153,55.7862,12611.0
2017-10-17 09:55:00,62.93,62.95,62.92,62.92,7248.0,55.7951,55.8128,55.7862,55.7862,7248.0
2017-10-17 10:00:00,62.92,62.95,62.92,62.95,14701.0,55.7862,55.8128,55.7862,55.8128,14701.0
2017-10-17 10:05:00,62.94,62.94,62.9,62.93,8569.0,55.8039,55.8039,55.7685,55.7951,8569.0
2017-10-17 10:10:00,62.93,62.95,62.91,62.95,6791.0,55.7951,55.8128,55.7773,55.8128,6791.0
2017-10-17 10:15:00,62.94,63.0,62.94,62.98,10699.0,55.8039,55.8571,55.8039,55.8394,10699.0
2017-10-17 10:20:00,62.98,63.04,62.98,63.03,17032.0,55.8394,55.8926,55.8394,55.8837,17032.0
2017-10-17 10:25:00,63.03,63.1,63.03,63.1,12494.0,55.8837,55.9458,55.8837,55.9458,12494.0
2017-10-17 10:30:00,63.09,63.12,63.01,63.01,10477.0,55.9369,55.9635,55.866,55.866,10477.0
2017-10-17 10:35:00,63.02,63.06,63.01,63.04,6296.0,55.8749,55.9103,55.866,55.8926,6296.0
2017-10-17 10:40:00,63.04,63.07,63.01,63.04,14973.0,55.8926,55.9192,55.866,55.8926,14973.0
2017-10-17 10:45:00,63.05,63.08,63.04,63.08,7856.0,55.9015,55.9281,55.8926,55.9281,7856.0
2017-10-17 10:50:00,63.08,63.09,63.07,63.08,2464.0,55.9281,55.9369,55.9192,55.9281,2464.0
2017-10-17 10:55:00,63.09,63.1,63.07,63.09,12756.0,55.9369,55.9458,55.9192,55.9369,12756.0
2017-10-17 11:00:00,63.08,63.14,63.08,63.09,17658.0,55.9281,55.9813,55.9281,55.9369,17658.0
2017-10-17 11:05:00,63.1,63.15,63.1,63.13,9446.0,55.9458,55.9901,55.9458,55.9724,9446.0
2017-10-17 11:10:00,63.14,63.15,63.1,63.12,9044.0,55.9813,55.9901,55.9458,55.9635,9044.0
2017-10-17 11:15:00,63.11,63.15,63.11,63.15,5800.0,55.9547,55.9901,55.9547,55.9901,5800.0
2017-10-17 11:20:00,63.15,63.15,63.11,63.12,5813.0,55.9901,55.9901,55.9547,55.9635,5813.0
2017-10-17 11:25:00,63.13,63.19,63.12,63.19,11845.0,55.9724,56.0256,55.9635,56.0256,11845.0
2017-10-17 11:30:00,63.2,63.2,63.16,63.16,6678.0,56.0345,56.0345,55.999,55.999,6678.0
2017-10-17 11:35:00,63.17,63.2,63.16,63.17,11253.0,56.0079,56.0345,55.999,56.0079,11253.0
2017-10-17 11:40:00,63.18,63.2,63.17,63.18,9778.0,56.0167,56.0345,56.0079,56.0167,9778.0
2017-10-17 11:45:00,63.18,63.18,63.16,63.18,5226.0,56.0167,56.0167,55.999,56.0167,5226.0
2017-10-17 11:50:00,63.18,63.18,63.11,63.15,9996.0,56.0167,56.0167,55.9547,55.9901,9996.0
2017-10-17 11:55:00,63.15,63.18,63.12,63.16,16965.0,55.9901,56.0167,55.9635,55.999,16965.0
2017-10-17 12:00:00,63.17,63.22,63.14,63.21,11878.0,56.0079,56.0522,55.9813,56.0433,11878.0
2017-10-17 12:05:00,63.2,63.22,63.19,63.22,8020.0,56.0345,56.0522,56.0256,56.0522,8020.0
2017-10-17 12:10:00,63.22,63.23,63.19,63.22,18569.0,56.0522,56.0611,56.0256,56.0522,18569.0
2017-10-17 12:15:00,63.22,63.24,63.2,63.2,19302.0,56.0522,56.0699,56.0345,56.0345,19302.0
2017-10-17 12:20:00,63.21,63.22,63.14,63.19,20339.0,56.0433,56.0522,55.9813,56.0256,20339.0
2017-10-17 12:25:00,63.2,63.2,63.19,63.2,2900.0,56.0345,56.0345,56.0256,56.0345,2900.0
2017-10-17 12:30:00,63.2,63.2,63.19,63.2,9633.0,56.0345,56.0345,56.0256,56.0345,9633.0
2017-10-17 12:35:00,63.2,63.2,63.18,63.19,21530.0,56.0345,56.0345,56.0167,56.0256,21530.0
2017-10-17 12:40:00,63.18,63.2,63.17,63.19,6933.0,56.0167,56.0345,56.0079,56.0256,6933.0
2017-10-17 12:45:00,63.2,63.2,63.18,63.19,5100.0,56.0345,56.0345,56.0167,56.0256,5100.0
2017-10-17 12:50:00,63.19,63.19,63.17,63.19,13898.0,56.0256,56.0256,56.0079,56.0256,13898.0
2017-10-17 12:55:00,63.19,63.21,63.17,63.17,7845.0,56.0256,56.0433,56.0079,56.0079,7845.0
2017-10-17 13:00:00,63.18,63.18,63.17,63.18,4907.0,56.0167,56.0167,56.0079,56.0167,4907.0
2017-10-17 13:05:00,63.18,63.19,63.17,63.17,5550.0,56.0167,56.0256,56.0079,56.0079,5550.0
2017-10-17 13:10:00,63.18,63.18,63.15,63.16,6460.0,56.0167,56.0167,55.9901,55.999,6460.0
2017-10-17 13:15:00,63.16,63.18,63.15,63.18,4884.0,55.999,56.0167,55.9901,56.0167,4884.0
2017-10-17 13:20:00,63.18,63.18,63.17,63.18,3150.0,56.0167,56.0167,56.0079,56.0167,3150.0
2017-10-17 13:25:00,63.18,63.18,63.15,63.15,7472.0,56.0167,56.0167,55.9901,55.9901,7472.0
2017-10-17 13:30:00,63.16,63.16,63.1,63.12,7945.0,55.999,55.999,55.9458,55.9635,7945.0
2017-10-17 13:35:00,63.13,63.13,63.11,63.13,9146.0,55.9724,55.9724,55.9547,55.9724,9146.0
2017-10-17 13:40:00,63.12,63.14,63.11,63.12,8518.0,55.9635,55.9813,55.9547,55.9635,8518.0
2017-10-17 13:45:00,63.12,63.13,63.11,63.12,5668.0,55.9635,55.9724,55.9547,55.9635,5668.0
2017-10-17 13:50:00,63.12,63.15,63.12,63.15,4357.0,55.9635,55.9901,55.9635,55.9901,4357.0
2017-10-17 13:55:00,63.14,63.14,63.12,63.13,5504.0,55.9813,55.9813,55.9635,55.9724,5504.0
2017-10-17 14:00:00,63.13,63.15,63.12,63.15,15070.0,55.9724,55.9901,55.9635,55.9901,15070.0
2017-10-17 14:05:00,63.14,63.15,63.06,63.1,15955.0,55.9813,55.9901,55.9103,55.9458,15955.0
2017-10-17 14:10:00,63.1,63.1,63.02,63.06,10625.0,55.9458,55.9458,55.8749,55.9103,10625.0
2017-10-17 14:15:00,63.06,63.06,63.03,63.05,6221.0,55.9103,55.9103,55.8837,55.9015,6221.0
2017-10-17 14:20:00,63.05,63.06,63.02,63.03,14815.0,55.9015,55.9103,55.8749,55.8837,14815.0
2017-10-17 14:25:00,63.03,63.06,63.03,63.05,7936.0,55.8837,55.9103,55.8837,55.9015,7936.0
2017-10-17 14:30:00,63.05,63.06,63.04,63.05,35676.0,55.9015,55.9103,55.8926,55.9015,35676.0
2017-10-17 14:35:00,63.05,63.09,63.04,63.08,13657.0,55.9015,55.9369,55.8926,55.9281,13657.0
2017-10-17 14:40:00,63.08,63.08,63.04,63.08,12756.0,55.9281,55.9281,55.8926,55.9281,12756.0
2017-10-17 14:45:00,63.09,63.1,63.08,63.08,6183.0,55.9369,55.9458,55.9281,55.9281,6183.0
2017-10-17 14:50:00,63.08,63.11,63.07,63.08,12513.0,55.9281,55.9547,55.9192,55.9281,12513.0
2017-10-17 14:55:00,63.09,63.09,63.03,63.03,13790.0,55.9369,55.9369,55.8837,55.8837,13790.0
2017-10-17 15:00:00,63.04,63.06,63.03,63.04,9675.0,55.8926,55.9103,55.8837,55.8926,9675.0
2017-10-17 15:05:00,63.05,63.06,63.03,63.05,10269.0,55.9015,55.9103,55.8837,55.9015,10269.0
2017-10-17 15:10:00,63.05,63.07,63.04,63.04,10795.0,55.9015,55.9192,55.8926,55.8926,10795.0
2017-10-17 15:15:00,63.05,63.07,63.04,63.06,15733.0,55.9015,55.9192,55.8926,55.9103,15733.0
2017-10-17 15:20:00,63.05,63.07,63.05,63.07,8413.0,55.9015,55.9192,55.9015,55.9192,8413.0
2017-10-17 15:25:00,63.07,63.07,63.0,63.01,22532.0,55.9192,55.9192,55.8571,55.866,22532.0
2017-10-17 15:30:00,63.01,63.04,63.0,63.04,10325.0,55.866,55.8926,55.8571,55.8926,10325.0
2017-10-17 15:35:00,63.04,63.06,63.03,63.05,31835.0,55.8926,55.9103,55.8837,55.9015,31835.0
2017-10-17 15:40:00,63.05,63.07,63.04,63.07,23022.0,55.9015,55.9192,55.8926,55.9192,23022.0
2017-10-17 15:45:00,63.07,63.07,63.04,63.05,36411.0,55.9192,55.9192,55.8926,55.9015,36411.0
2017-10-17 15:50:00,63.05,63.06,63.02,63.03,33571.0,55.9015,55.9103,55.8749,55.8837,33571.0
2017-10-17 15:55:00,63.03,63.04,62.97,63.0,68230.0,55.8837,55.8926,55.8305,55.8571,68230.0
2017-10-18 09:30:00,63.1,63.24,63.06,63.21,12550.0,55.9458,56.0699,55.9103,56.0433,12550.0
2017-10-18 09:35:00,63.2,63.2,63.03,63.06,6578.0,56.0345,56.0345,55.8837,55.9103,6578.0
2017-10-18 09:40:00,63.06,63.09,63.01,63.09,4968.0,55.9103,55.9369,55.866,55.9369,4968.0
2017-10-18 09:45:00,63.12,63.12,63.03,63.07,8500.0,55.9635,55.9635,55.8837,55.9192,8500.0
2017-10-18 09:50:00,63.07,63.11,63.04,63.05,7112.0,55.9192,55.9547,55.8926,55.9015,7112.0
2017-10-18 09:55:00,63.05,63.07,63.01,63.06,9404.0,55.9015,55.9192,55.866,55.9103,9404.0
2017-10-18 10:00:00,63.06,63.15,63.05,63.1,16422.0,55.9103,55.9901,55.9015,55.9458,16422.0
2017-10-18 10:05:00,63.11,63.19,63.06,63.17,32754.0,55.9547,56.0256,55.9103,56.0079,32754.0
2017-10-18 10:10:00,63.21,63.28,63.21,63.27,7640.0,56.0433,56.1054,56.0433,56.0965,7640.0
2017-10-18 10:15:00,63.27,63.3,63.27,63.28,5299.0,56.0965,56.1231,56.0965,56.1054,5299.0
2017-10-18 10:20:00,63.29,63.29,63.11,63.13,12647.0,56.1142,56.1142,55.9547,55.9724,12647.0
2017-10-18 10:25:00,63.13,63.13,63.09,63.11,10107.0,55.9724,55.9724,55.9369,55.9547,10107.0
2017-10-18 10:30:00,63.12,63.18,63.09,63.18,4739.0,55.9635,56.0167,55.9369,56.0167,4739.0
2017-10-18 10:35:00,63.17,63.2,63.16,63.2,6430.0,56.0079,56.0345,55.999,56.0345,6430.0
2017-10-18 10:40:00,63.2,63.22,63.19,63.22,5026.0,56.0345,56.0522,56.0256,56.0522,5026.0
2017-10-18 10:45:00,63.21,63.21,63.15,63.15,13483.0,56.0433,56.0433,55.9901,55.9901,13483.0
2017-10-18 10:50:00,63.16,63.2,63.15,63.18,6715.0,55.999,56.0345,55.9901,56.0167,6715.0
2017-10-18 10:55:00,63.18,63.28,63.17,63.28,4608.0,56.0167,56.1054,56.0079,56.1054,4608.0
2017-10-18 11:00:00,63.28,63.3,63.26,63.3,5412.0,56.1054,56.1231,56.0877,56.1231,5412.0
2017-10-18 11:05:00,63.29,63.31,63.27,63.29,5691.0,56.1142,56.132,56.0965,56.1142,5691.0
2017-10-18 11:10:00,63.29,63.3,63.26,63.26,6587.0,56.1142,56.1231,56.0877,56.0877,6587.0
2017-10-18 11:15:00,63.26,63.32,63.25,63.32,5685.0,56.0877,56.1408,56.0788,56.1408,5685.0
2017-10-18 11:20:00,63.32,63.33,63.29,63.29,6593.0,56.1408,56.1497,56.1142,56.1142,6593.0
2017-10-18 11:25:00,63.3,63.31,63.29,63.31,6533.0,56.1231,56.132,56.1142,56.132,6533.0
2017-10-18 11:30:00,63.32,63.33,63.3,63.32,4026.0,56.1408,56.1497,56.1231,56.1408,4026.0
2017-10-18 11:35:00,63.32,63.34,63.32,63.34,3900.0,56.1408,56.1586,56.1408,56.1586,3900.0
2017-10-18 11:40:00,63.35,63.35,63.32,63.33,8229.0,56.1674,56.1674,56.1408,56.1497,8229.0
2017-10-18 11:45:00,63.33,63.35,63.32,63.35,4459.0,56.1497,56.1674,56.1408,56.1674,4459.0
2017-10-18 11:50:00,63.34,63.34,63.32,63.33,3212.0,56.1586,56.1586,56.1408,56.1497,3212.0
2017-10-18 11:55:00,63.33,63.36,63.33,63.35,3387.0,56.1497,56.1763,56.1497,56.1674,3387.0
2017-10-18 12:00:00,63.35,63.35,63.33,63.33,6005.0,56.1674,56.1674,56.1497,56.1497,6005.0
2017-10-18 12:05:00,63.33,63.34,63.31,63.31,5231.0,56.1497,56.1586,56.132,56.132,5231.0
2017-10-18 12:10:00,63.32,63.33,63.31,63.33,2803.0,56.1408,56.1497,56.132,56.1497,2803.0
2017-10-18 12:15:00,63.33,63.33,63.29,63.32,7408.0,56.1497,56.1497,56.1142,56.1408,7408.0
2017-10-18 12:20:00,63.32,63.32,63.25,63.27,9962.0,56.1408,56.1408,56.0788,56.0965,9962.0
2017-10-18 12:25:00,63.26,63.28,63.25,63.27,3100.0,56.0877,56.1054,56.0788,56.0965,3100.0
2017-10-18 12:30:00,63.27,63.3,63.26,63.27,5496.0,56.0965,56.1231,56.0877,56.0965,5496.0
2017-10-18 12:35:00,63.28,63.3,63.26,63.3,3800.0,56.1054,56.1231,56.0877,56.1231,3800.0
2017-10-18 12:40:00,63.3,63.31,63.28,63.29,5484.0,56.1231,56.132,56.1054,56.1142,5484.0
2017-10-18 12:45:00,63.3,63.31,63.28,63.28,5380.0,56.1231,56.132,56.1054,56.1054,5380.0
2017-10-18 12:50:00,63.28,63.28,63.24,63.25,3425.0,56.1054,56.1054,56.0699,56.0788,3425.0
2017-10-18 12:55:00,63.26,63.26,63.24,63.25,3295.0,56.0877,56.0877,56.0699,56.0788,3295.0
2017-10-18 13:00:00,63.24,63.27,63.24,63.27,3963.0,56.0699,56.0965,56.0699,56.0965,3963.0
2017-10-18 13:05:00,63.26,63.27,63.24,63.24,5600.0,56.0877,56.0965,56.0699,56.0699,5600.0
2017-10-18 13:10:00,63.25,63.29,63.24,63.29,4100.0,56.0788,56.1142,56.0699,56.1142,4100.0
2017-10-18 13:15:00,63.3,63.3,63.29,63.29,1719.0,56.1231,56.1231,56.1142,56.1142,1719.0
2017-10-18 13:20:00,63.3,63.31,63.29,63.3,1900.0,56.1231,56.132,56.1142,56.1231,1900.0
2017-10-18 13:25:00,63.31,63.31,63.29,63.3,6926.0,56.132,56.132,56.1142,56.1231,6926.0
2017-10-18 13:30:00,63.3,63.31,63.29,63.3,4278.0,56.1231,56.132,56.1142,56.1231,4278.0
2017-10-18 13:35:00,63.3,63.3,63.28,63.28,3195.0,56.1231,56.1231,56.1054,56.1054,3195.0
2017-10-18 13:40:00,63.29,63.31,63.29,63.3,3657.0,56.1142,56.132,56.1142,56.1231,3657.0
2017-10-18 13:45:00,63.31,63.31,63.28,63.28,8032.0,56.132,56.132,56.1054,56.1054,8032.0
2017-10-18 13:50:00,63.27,63.27,63.24,63.25,4259.0,56.0965,56.0965,56.0699,56.0788,4259.0
2017-10-18 13:55:00,63.25,63.29,63.25,63.29,3037.0,56.0788,56.1142,56.0788,56.1142,3037.0
2017-10-18 14:00:00,63.29,63.29,63.28,63.29,2405.0,56.1142,56.1142,56.1054,56.1142,2405.0
2017-10-18 14:05:00,63.28,63.3,63.26,63.26,10606.0,56.1054,56.1231,56.0877,56.0877,10606.0
2017-10-18 14:10:00,63.27,63.29,63.26,63.28,26045.0,56.0965,56.1142,56.0877,56.1054,26045.0
2017-10-18 14:15:00,63.28,63.29,63.25,63.25,5738.0,56.1054,56.1142,56.0788,56.0788,5738.0
2017-10-18 14:20:00,63.24,63.25,63.18,63.25,9600.0,56.0699,56.0788,56.0167,56.0788,9600.0
2017-10-18 14:25:00,63.24,63.24,63.21,63.21,3770.0,56.0699,56.0699,56.0433,56.0433,3770.0
2017-10-18 14:30:00,63.22,63.22,63.18,63.2,6406.0,56.0522,56.0522,56.0167,56.0345,6406.0
2017-10-18 14:35:00,63.2,63.2,63.17,63.2,6156.0,56.0345,56.0345,56.0079,56.0345,6156.0
2017-10-18 14:40:00,63.19,63.19,63.18,63.19,2807.0,56.0256,56.0256,56.0167,56.0256,2807.0
2017-10-18 14:45:00,63.17,63.21,63.17,63.17,14481.0,56.0079,56.0433,56.0079,56.0079,14481.0
2017-10-18 14:50:00,63.17,63.18,63.12,63.16,7329.0,56.0079,56.0167,55.9635,55.999,7329.0
2017-10-18 14:55:00,63.15,63.15,63.13,63.15,3562.0,55.9901,55.9901,55.9724,55.9901,3562.0
2017-10-18 15:00:00,63.15,63.15,63.14,63.15,4500.0,55.9901,55.9901,55.9813,55.9901,4500.0
2017-10-18 15:05:00,63.14,63.15,63.08,63.12,21335.0,55.9813,55.9901,55.9281,55.9635,21335.0
2017-10-18 15:10:00,63.13,63.15,63.12,63.15,13325.0,55.9724,55.9901,55.9635,55.9901,13325.0
2017-10-18 15:15:00,63.14,63.14,63.12,63.14,9630.0,55.9813,55.9813,55.9635,55.9813,9630.0
2017-10-18 15:20:00,63.13,63.14,63.11,63.13,19600.0,55.9724,55.9813,55.9547,55.9724,19600.0
2017-10-18 15:25:00,63.13,63.13,63.1,63.1,9733.0,55.9724,55.9724,55.9458,55.9458,9733.0
2017-10-18 15:30:00,63.1,63.11,63.1,63.11,6253.0,55.9458,55.9547,55.9458,55.9547,6253.0
2017-10-18 15:35:00,63.11,63.11,63.09,63.1,15586.0,55.9547,55.9547,55.9369,55.9458,15586.0
2017-10-18 15:40:00,63.1,63.11,63.09,63.09,13078.0,55.9458,55.9547,55.9369,55.9369,13078.0
2017-10-18 15:45:00,63.1,63.11,63.07,63.09,31512.0,55.9458,55.9547,55.9192,55.9369,31512.0
2017-10-18 15:50:00,63.09,63.1,63.06,63.08,29461.0,55.9369,55.9458,55.9103,55.9281,29461.0
2017-10-18 15:55:00,63.07,63.09,63.01,63.04,95572.0,55.9192,55.9369,55.866,55.8926,95572.0
2017-10-19 09:30:00,62.99,63.25,62.93,63.13,14436.0,55.8483,56.0788,55.7951,55.9724,14436.0
2017-10-19 09:35:00,63.09,63.14,63.01,63.01,2897.0,55.9369,55.9813,55.866,55.866,2897.0
2017-10-19 09:40:00,63.07,63.08,62.99,63.0,10773.0,55.9192,55.9281,55.8483,55.8571,10773.0
2017-10-19 09:45:00,63.0,63.1,63.0,63.09,7364.0,55.8571,55.9458,55.8571,55.9369,7364.0
2017-10-19 09:50:00,63.11,63.12,63.01,63.01,6687.0,55.9547,55.9635,55.866,55.866,6687.0
2017-10-19 09:55:00,63.03,63.1,62.97,62.97,7927.0,55.8837,55.9458,55.8305,55.8305,7927.0
2017-10-19 10:00:00,63.0,63.03,62.98,62.99,3397.0,55.8571,55.8837,55.8394,55.8483,3397.0
2017-10-19 10:05:00,63.02,63.03,62.93,62.93,3005.0,55.8749,55.8837,55.7951,55.7951,3005.0
2017-10-19 10:10:00,62.96,63.04,62.96,63.01,4100.0,55.8217,55.8926,55.8217,55.866,4100.0
2017-10-19 10:15:00,63.04,63.09,63.03,63.07,5200.0,55.8926,55.9369,55.8837,55.9192,5200.0
2017-10-19 10:20:00,63.07,63.13,63.06,63.13,4714.0,55.9192,55.9724,55.9103,55.9724,4714.0
2017-10-19 10:25:00,63.13,63.24,63.13,63.24,5922.0,55.9724,56.0699,55.9724,56.0699,5922.0
2017-10-19 10:30:00,63.26,63.31,63.21,63.27,11400.0,56.0877,56.132,56.0433,56.0965,11400.0
2017-10-19 10:35:00,63.26,63.27,63.15,63.19,6368.0,56.0877,56.0965,55.9901,56.0256,6368.0
2017-10-19 10:40:00,63.2,63.24,63.19,63.2,5200.0,56.0345,56.0699,56.0256,56.0345,5200.0
2017-10-19 10:45:00,63.22,63.26,63.19,63.26,3518.0,56.0522,56.0877,56.0256,56.0877,3518.0
2017-10-19 10:50:00,63.26,63.27,63.17,63.2,8420.0,56.0877,56.0965,56.0079,56.0345,8420.0
2017-10-19 10:55:00,63.18,63.23,63.17,63.23,16898.0,56.0167,56.0611,56.0079,56.0611,16898.0
2017-10-19 11:00:00,63.23,63.26,63.2,63.22,4845.0,56.0611,56.0877,56.0345,56.0522,4845.0
2017-10-19 11:05:00,63.23,63.23,63.2,63.21,5501.0,56.0611,56.0611,56.0345,56.0433,5501.0
2017-10-19 11:10:00,63.21,63.23,63.19,63.21,3351.0,56.0433,56.0611,56.0256,56.0433,3351.0
2017-10-19 11:15:00,63.2,63.22,63.19,63.2,1340.0,56.0345,56.0522,56.0256,56.0345,1340.0
2017-10-19 11:20:00,63.21,63.21,63.14,63.2,9060.0,56.0433,56.0433,55.9813,56.0345,9060.0
2017-10-19 11:25:00,63.2,63.21,63.18,63.2,7826.0,56.0345,56.0433,56.0167,56.0345,7826.0
2017-10-19 11:30:00,63.2,63.22,63.19,63.2,11092.0,56.0345,56.0522,56.0256,56.0345,11092.0
2017-10-19 11:35:00,63.21,63.26,63.18,63.24,6744.0,56.0433,56.0877,56.0167,56.0699,6744.0
2017-10-19 11:40:00,63.24,63.27,63.22,63.25,6396.0,56.0699,56.0965,56.0522,56.0788,6396.0
2017-10-19 11:45:00,63.25,63.25,63.2,63.23,15634.0,56.0788,56.0788,56.0345,56.0611,15634.0
2017-10-19 11:50:00,63.24,63.25,63.21,63.23,3837.0,56.0699,56.0788,56.0433,56.0611,3837.0
2017-10-19 11:55:00,63.24,63.27,63.19,63.2,13250.0,56.0699,56.0965,56.0256,56.0345,13250.0
2017-10-19 12:00:00,63.23,63.24,63.21,63.21,6713.0,56.0611,56.0699,56.0433,56.0433,6713.0
2017-10-19 12:05:00,63.23,63.3,63.21,63.3,5639.0,56.0611,56.1231,56.0433,56.1231,5639.0
2017-10-19 12:10:00,63.3,63.4,63.29,63.4,11979.0,56.1231,56.2118,56.1142,56.2118,11979.0
2017-10-19 12:15:00,63.38,63.39,63.35,63.38,7814.0,56.194,56.2029,56.1674,56.194,7814.0
2017-10-19 12:20:00,63.38,63.4,63.37,63.38,7137.0,56.194,56.2118,56.1852,56.194,7137.0
2017-10-19 12:25:00,63.37,63.42,63.37,63.4,7921.0,56.1852,56.2295,56.1852,56.2118,7921.0
2017-10-19 12:30:00,63.41,63.43,63.4,63.4,7430.0,56.2206,56.2384,56.2118,56.2118,7430.0
2017-10-19 12:35:00,63.4,63.41,63.39,63.39,11102.0,56.2118,56.2206,56.2029,56.2029,11102.0
2017-10-19 12:40:00,63.4,63.46,63.4,63.46,3050.0,56.2118,56.265,56.2118,56.265,3050.0
2017-10-19 12:45:00,63.47,63.47,63.4,63.47,5700.0,56.2738,56.2738,56.2118,56.2738,5700.0
2017-10-19 12:50:00,63.48,63.48,63.46,63.48,616.0,56.2827,56.2827,56.265,56.2827,616.0
2017-10-19 12:55:00,63.47,63.48,63.46,63.47,3798.0,56.2738,56.2827,56.265,56.2738,3798.0
2017-10-19 13:00:00,63.47,63.48,63.41,63.44,6518.0,56.2738,56.2827,56.2206,56.2472,6518.0
2017-10-19 13:05:00,63.45,63.46,63.41,63.41,5636.0,56.2561,56.265,56.2206,56.2206,5636.0
2017-10-19 13:10:00,63.42,63.42,63.39,63.4,6100.0,56.2295,56.2295,56.2029,56.2118,6100.0
2017-10-19 13:15:00,63.39,63.41,63.37,63.38,7049.0,56.2029,56.2206,56.1852,56.194,7049.0
2017-10-19 13:20:00,63.37,63.41,63.36,63.41,3170.0,56.1852,56.2206,56.1763,56.2206,3170.0
2017-10-19 13:25:00,63.41,63.46,63.41,63.45,4817.0,56.2206,56.265,56.2206,56.2561,4817.0
2017-10-19 13:30:00,63.44,63.45,63.44,63.45,3800.0,56.2472,56.2561,56.2472,56.2561,3800.0
2017-10-19 13:35:00,63.47,63.48,63.45,63.45,6520.0,56.2738,56.2827,56.2561,56.2561,6520.0
2017-10-19 13:40:00,63.46,63.46,63.44,63.46,837.0,56.265,56.265,56.2472,56.265,837.0
2017-10-19 13:45:00,63.46,63.46,63.4,63.41,6077.0,56.265,56.265,56.2118,56.2206,6077.0
2017-10-19 13:50:00,63.41,63.43,63.39,63.41,11078.0,56.2206,56.2384,56.2029,56.2206,11078.0
2017-10-19 13:55:00,63.42,63.43,63.42,63.43,2930.0,56.2295,56.2384,56.2295,56.2384,2930.0
2017-10-19 14:00:00,63.44,63.44,63.42,63.42,7099.0,56.2472,56.2472,56.2295,56.2295,7099.0
2017-10-19 14:05:00,63.42,63.42,63.38,63.4,8156.0,56.2295,56.2295,56.194,56.2118,8156.0
2017-10-19 14:10:00,63.41,63.41,63.4,63.41,1000.0,56.2206,56.2206,56.2118,56.2206,1000.0
2017-10-19 14:15:00,63.41,63.43,63.4,63.41,8470.0,56.2206,56.2384,56.2118,56.2206,8470.0
2017-10-19 14:20:00,63.4,63.41,63.39,63.4,3026.0,56.2118,56.2206,56.2029,56.2118,3026.0
2017-10-19 14:25:00,63.4,63.41,63.39,63.41,1677.0,56.2118,56.2206,56.2029,56.2206,1677.0
2017-10-19 14:30:00,63.41,63.42,63.4,63.41,4378.0,56.2206,56.2295,56.2118,56.2206,4378.0
2017-10-19 14:35:00,63.42,63.5,63.42,63.5,8812.0,56.2295,56.3004,56.2295,56.3004,8812.0
2017-10-19 14:40:00,63.5,63.51,63.47,63.48,7105.0,56.3004,56.3093,56.2738,56.2827,7105.0
2017-10-19 14:45:00,63.48,63.49,63.47,63.49,10750.0,56.2827,56.2916,56.2738,56.2916,10750.0
2017-10-19 14:50:00,63.49,63.49,63.47,63.47,4925.0,56.2916,56.2916,56.2738,56.2738,4925.0
2017-10-19 14:55:00,63.47,63.49,63.46,63.48,4242.0,56.2738,56.2916,56.265,56.2827,4242.0
2017-10-19 15:00:00,63.49,63.49,63.46,63.48,13329.0,56.2916,56.2916,56.265,56.2827,13329.0
2017-10-19 15:05:00,63.49,63.49,63.45,63.48,11419.0,56.2916,56.2916,56.2561,56.2827,11419.0
2017-10-19 15:10:00,63.48,63.49,63.46,63.49,10882.0,56.2827,56.2916,56.265,56.2916,10882.0
2017-10-19 15:15:00,63.49,63.51,63.49,63.51,15952.0,56.2916,56.3093,56.2916,56.3093,15952.0
2017-10-19 15:20:00,63.51,63.53,63.5,63.52,13952.0,56.3093,56.327,56.3004,56.3182,13952.0
2017-10-19 15:25:00,63.51,63.56,63.49,63.56,27642.0,56.3093,56.3536,56.2916,56.3536,27642.0
2017-10-19 15:30:00,63.57,63.66,63.55,63.61,46347.0,56.3625,56.4423,56.3448,56.398,46347.0
2017-10-19 15:35:00,63.61,63.67,63.59,63.65,20363.0,56.398,56.4512,56.3802,56.4334,20363.0
2017-10-19 15:40:00,63.65,63.66,63.61,63.63,12449.0,56.4334,56.4423,56.398,56.4157,12449.0
2017-10-19 15:45:00,63.63,63.68,63.6,63.67,22109.0,56.4157,56.46,56.3891,56.4512,22109.0
2017-10-19 15:50:00,63.67,63.69,63.63,63.68,22498.0,56.4512,56.4689,56.4157,56.46,22498.0
2017-10-19 15:55:00,63.67,63.68,63.61,63.66,65390.0,56.4512,56.46,56.398,56.4423,65390.0
2017-10-20 09:30:00,63.89,63.95,63.7,63.83,53685.0,56.6462,56.6994,56.4778,56.593,53685.0
2017-10-20 09:35:00,63.79,63.9,63.76,63.87,16645.0,56.5576,56.6551,56.531,56.6285,16645.0
2017-10-20 09:40:00,63.87,63.89,63.82,63.84,12099.0,56.6285,56.6462,56.5842,56.6019,12099.0
2017-10-20 09:45:00,63.86,63.96,63.83,63.96,13108.0,56.6196,56.7083,56.593,56.7083,13108.0
2017-10-20 09:50:00,63.98,64.05,63.98,64.03,15739.0,56.726,56.7881,56.726,56.7703,15739.0
2017-10-20 09:55:00,64.04,64.08,64.02,64.07,9611.0,56.7792,56.8147,56.7615,56.8058,9611.0
2017-10-20 10:00:00,64.08,64.11,64.06,64.07,14725.0,56.8147,56.8413,56.7969,56.8058,14725.0
2017-10-20 10:05:00,64.07,64.11,64.05,64.08,9128.0,56.8058,56.8413,56.7881,56.8147,9128.0
2017-10-20 10:10:00,64.08,64.09,64.05,64.09,9771.0,56.8147,56.8235,56.7881,56.8235,9771.0
2017-10-20 10:15:00,64.09,64.12,64.08,64.11,9226.0,56.8235,56.8501,56.8147,56.8413,9226.0
2017-10-20 10:20:00,64.11,64.19,64.1,64.17,14864.0,56.8413,56.9122,56.8324,56.8945,14864.0
2017-10-20 10:25:00,64.18,64.33,64.18,64.3,36880.0,56.9033,57.0363,56.9033,57.0097,36880.0
2017-10-20 10:30:00,64.29,64.3,64.2,64.2,40544.0,57.0009,57.0097,56.9211,56.9211,40544.0
2017-10-20 10:35:00,64.22,64.28,64.22,64.25,8117.0,56.9388,56.992,56.9388,56.9654,8117.0
2017-10-20 10:40:00,64.25,64.26,64.21,64.21,9140.0,56.9654,56.9743,56.9299,56.9299,9140.0
2017-10-20 10:45:00,64.22,64.24,64.14,64.21,11315.0,56.9388,56.9565,56.8679,56.9299,11315.0
2017-10-20 10:50:00,64.21,64.29,64.2,64.27,10958.0,56.9299,57.0009,56.9211,56.9831,10958.0
2017-10-20 10:55:00,64.26,64.3,64.25,64.26,15069.0,56.9743,57.0097,56.9654,56.9743,15069.0
2017-10-20 11:00:00,64.26,64.26,64.25,64.26,4700.0,56.9743,56.9743,56.9654,56.9743,4700.0
2017-10-20 11:05:00,64.26,64.28,64.17,64.17,23073.0,56.9743,56.992,56.8945,56.8945,23073.0
2017-10-20 11:10:00,64.17,64.18,64.09,64.14,18985.0,56.8945,56.9033,56.8235,56.8679,18985.0
2017-10-20 11:15:00,64.14,64.16,64.08,64.08,33916.0,56.8679,56.8856,56.8147,56.8147,33916.0
2017-10-20 11:20:00,64.09,64.15,64.08,64.13,15442.0,56.8235,56.8767,56.8147,56.859,15442.0
2017-10-20 11:25:00,64.14,64.16,64.09,64.09,54147.0,56.8679,56.8856,56.8235,56.8235,54147.0
2017-10-20 11:30:00,64.1,64.12,64.09,64.12,24866.0,56.8324,56.8501,56.8235,56.8501,24866.0
2017-10-20 11:35:00,64.11,64.17,64.11,64.16,7889.0,56.8413,56.8945,56.8413,56.8856,7889.0
2017-10-20 11:40:00,64.16,64.17,64.13,64.15,13580.0,56.8856,56.8945,56.859,56.8767,13580.0
2017-10-20 11:45:00,64.15,64.17,64.13,64.15,16240.0,56.8767,56.8945,56.859,56.8767,16240.0
2017-10-20 11:50:00,64.16,64.18,64.13,64.13,16933.0,56.8856,56.9033,56.859,56.859,16933.0
2017-10-20 11:55:00,64.13,64.16,64.13,64.16,3404.0,56.859,56.8856,56.859,56.8856,3404.0
2017-10-20 12:00:00,64.17,64.22,64.17,64.21,8647.0,56.8945,56.9388,56.8945,56.9299,8647.0
2017-10-20 12:05:00,64.22,64.25,64.21,64.25,3626.0,56.9388,56.9654,56.9299,56.9654,3626.0
2017-10-20 12:10:00,64.26,64.26,64.17,64.2,10925.0,56.9743,56.9743,56.8945,56.9211,10925.0
2017-10-20 12:15:00,64.2,64.24,64.2,64.23,1900.0,56.9211,56.9565,56.9211,56.9477,1900.0
2017-10-20 12:20:00,64.24,64.27,64.24,64.25,6384.0,56.9565,56.9831,56.9565,56.9654,6384.0
2017-10-20 12:25:00,64.26,64.29,64.26,64.28,7522.0,56.9743,57.0009,56.9743,56.992,7522.0
2017-10-20 12:30:00,64.28,64.36,64.28,64.28,23432.0,56.992,57.0629,56.992,56.992,23432.0
2017-10-20 12:35:00,64.29,64.31,64.29,64.31,2424.0,57.0009,57.0186,57.0009,57.0186,2424.0
2017-10-20 12:40:00,64.31,64.32,64.31,64.31,1400.0,57.0186,57.0275,57.0186,57.0186,1400.0
2017-10-20 12:45:00,64.31,64.32,64.23,64.23,12210.0,57.0186,57.0275,56.9477,56.9477,12210.0
2017-10-20 12:50:00,64.23,64.27,64.19,64.19,21420.0,56.9477,56.9831,56.9122,56.9122,21420.0
2017-10-20 12:55:00,64.2,64.2,64.14,64.14,5401.0,56.9211,56.9211,56.8679,56.8679,5401.0
2017-10-20 13:00:00,64.14,64.15,64.14,64.15,4548.0,56.8679,56.8767,56.8679,56.8767,4548.0
2017-10-20 13:05:00,64.14,64.15,64.13,64.15,6559.0,56.8679,56.8767,56.859,56.8767,6559.0
2017-10-20 13:10:00,64.14,64.18,64.14,64.17,8863.0,56.8679,56.9033,56.8679,56.8945,8863.0
2017-10-20 13:15:00,64.17,64.22,64.17,64.22,13088.0,56.8945,56.9388,56.8945,56.9388,13088.0
2017-10-20 13:20:00,64.22,64.25,64.21,64.25,21736.0,56.9388,56.9654,56.9299,56.9654,21736.0
2017-10-20 13:25:00,64.25,64.27,64.2,64.21,16995.0,56.9654,56.9831,56.9211,56.9299,16995.0
2017-10-20 13:30:00,64.2,64.22,64.2,64.22,1310.0,56.9211,56.9388,56.9211,56.9388,1310.0
2017-10-20 13:35:00,64.22,64.25,64.22,64.25,3315.0,56.9388,56.9654,56.9388,56.9654,3315.0
2017-10-20 13:40:00,64.24,64.25,64.2,64.23,18584.0,56.9565,56.9654,56.9211,56.9477,18584.0
2017-10-20 13:45:00,64.23,64.23,64.21,64.21,1300.0,56.9477,56.9477,56.9299,56.9299,1300.0
2017-10-20 13:50:00,64.21,64.21,64.16,64.17,4716.0,56.9299,56.9299,56.8856,56.8945,4716.0
2017-10-20 13:55:00,64.17,64.18,64.16,64.17,6003.0,56.8945,56.9033,56.8856,56.8945,6003.0
2017-10-20 14:00:00,64.17,64.21,64.17,64.19,11852.0,56.8945,56.9299,56.8945,56.9122,11852.0
2017-10-20 14:05:00,64.18,64.21,64.18,64.21,3299.0,56.9033,56.9299,56.9033,56.9299,3299.0
2017-10-20 14:10:00,64.2,64.22,64.2,64.22,11670.0,56.9211,56.9388,56.9211,56.9388,11670.0
2017-10-20 14:15:00,64.22,64.23,64.21,64.23,2550.0,56.9388,56.9477,56.9299,56.9477,2550.0
2017-10-20 14:20:00,64.23,64.26,64.23,64.25,10213.0,56.9477,56.9743,56.9477,56.9654,10213.0
2017-10-20 14:25:00,64.26,64.29,64.25,64.28,10201.0,56.9743,57.0009,56.9654,56.992,10201.0
2017-10-20 14:30:00,64.29,64.3,64.28,64.3,14943.0,57.0009,57.0097,56.992,57.0097,14943.0
2017-10-20 14:35:00,64.3,64.3,64.26,64.27,10851.0,57.0097,57.0097,56.9743,56.9831,10851.0
2017-10-20 14:40:00,64.26,64.27,64.26,64.27,4869.0,56.9743,56.9831,56.9743,56.9831,4869.0
2017-10-20 14:45:00,64.27,64.28,64.26,64.27,6829.0,56.9831,56.992,56.9743,56.9831,6829.0
2017-10-20 14:50:00,64.26,64.27,64.26,64.27,2029.0,56.9743,56.9831,56.9743,56.9831,2029.0
2017-10-20 14:55:00,64.27,64.29,64.26,64.28,3208.0,56.9831,57.0009,56.9743,56.992,3208.0
2017-10-20 15:00:00,64.28,64.3,64.25,64.25,14235.0,56.992,57.0097,56.9654,56.9654,14235.0
2017-10-20 15:05:00,64.26,64.27,64.25,64.26,3067.0,56.9743,56.9831,56.9654,56.9743,3067.0
2017-10-20 15:10:00,64.27,64.27,64.23,64.24,7326.0,56.9831,56.9831,56.9477,56.9565,7326.0
2017-10-20 15:15:00,64.23,64.25,64.23,64.25,1854.0,56.9477,56.9654,56.9477,56.9654,1854.0
2017-10-20 15:20:00,64.24,64.25,64.19,64.19,8577.0,56.9565,56.9654,56.9122,56.9122,8577.0
2017-10-20 15:25:00,64.2,64.2,64.18,64.18,5331.0,56.9211,56.9211,56.9033,56.9033,5331.0
2017-10-20 15:30:00,64.19,64.23,64.19,64.2,18944.0,56.9122,56.9477,56.9122,56.9211,18944.0
2017-10-20 15:35:00,64.2,64.2,64.18,64.2,12534.0,56.9211,56.9211,56.9033,56.9211,12534.0
2017-10-20 15:40:00,64.19,64.2,64.16,64.17,8428.0,56.9122,56.9211,56.8856,56.8945,8428.0
2017-10-20 15:45:00,64.16,64.16,64.11,64.13,28334.0,56.8856,56.8856,56.8413,56.859,28334.0
2017-10-20 15:50:00,64.14,64.16,64.14,64.14,18446.0,56.8679,56.8856,56.8679,56.8679,18446.0
2017-10-20 15:55:00,64.14,64.18,64.12,64.18,44990.0,56.8679,56.9033,56.8501,56.9033,44990.0
2017-10-23 09:30:00,64.03,64.17,63.99,64.16,12322.0,56.7703,56.8945,56.7349,56.8856,12322.0
2017-10-23 09:35:00,64.2,64.2,64.13,64.2,4364.0,56.9211,56.9211,56.859,56.9211,4364.0
2017-10-23 09:40:00,64.19,64.28,64.18,64.23,8153.0,56.9122,56.992,56.9033,56.9477,8153.0
2017-10-23 09:45:00,64.17,64.27,64.17,64.27,2305.0,56.8945,56.9831,56.8945,56.9831,2305.0
2017-10-23 09:50:00,64.26,64.3,64.23,64.28,4818.0,56.9743,57.0097,56.9477,56.992,4818.0
2017-10-23 09:55:00,64.28,64.29,64.19,64.23,6401.0,56.992,57.0009,56.9122,56.9477,6401.0
2017-10-23 10:00:00,64.25,64.3,64.25,64.26,3614.0,56.9654,57.0097,56.9654,56.9743,3614.0
2017-10-23 10:05:00,64.26,64.26,64.21,64.25,4183.0,56.9743,56.9743,56.9299,56.9654,4183.0
2017-10-23 10:10:00,64.24,64.24,64.17,64.22,5192.0,56.9565,56.9565,56.8945,56.9388,5192.0
2017-10-23 10:15:00,64.21,64.22,64.14,64.14,5015.0,56.9299,56.9388,56.8679,56.8679,5015.0
2017-10-23 10:20:00,64.16,64.2,64.05,64.07,19352.0,56.8856,56.9211,56.7881,56.8058,19352.0
2017-10-23 10:25:00,64.09,64.16,64.09,64.16,4107.0,56.8235,56.8856,56.8235,56.8856,4107.0
2017-10-23 10:30:00,64.14,64.25,64.14,64.25,5063.0,56.8679,56.9654,56.8679,56.9654,5063.0
2017-10-23 10:35:00,64.24,64.24,64.2,64.22,4116.0,56.9565,56.9565,56.9211,56.9388,4116.0
2017-10-23 10:40:00,64.21,64.24,64.18,64.18,8938.0,56.9299,56.9565,56.9033,56.9033,8938.0
2017-10-23 10:45:00,64.18,64.2,64.18,64.2,5600.0,56.9033,56.9211,56.9033,56.9211,5600.0
2017-10-23 10:50:00,64.2,64.2,64.15,64.17,5930.0,56.9211,56.9211,56.8767,56.8945,5930.0
2017-10-23 10:55:00,64.17,64.23,64.17,64.23,3055.0,56.8945,56.9477,56.8945,56.9477,3055.0
2017-10-23 11:00:00,64.24,64.24,64.18,64.23,10282.0,56.9565,56.9565,56.9033,56.9477,10282.0
2017-10-23 11:05:00,64.23,64.28,64.21,64.21,10684.0,56.9477,56.992,56.9299,56.9299,10684.0
2017-10-23 11:10:00,64.21,64.27,64.21,64.27,7617.0,56.9299,56.9831,56.9299,56.9831,7617.0
2017-10-23 11:15:00,64.26,64.29,64.26,64.29,4106.0,56.9743,57.0009,56.9743,57.0009,4106.0
2017-10-23 11:20:00,64.3,64.31,64.3,64.31,1328.0,57.0097,57.0186,57.0097,57.0186,1328.0
2017-10-23 11:25:00,64.31,64.33,64.3,64.33,7111.0,57.0186,57.0363,57.0097,57.0363,7111.0
2017-10-23 11:30:00,64.34,64.34,64.25,64.26,6172.0,57.0452,57.0452,56.9654,56.9743,6172.0
2017-10-23 11:35:00,64.27,64.29,64.26,64.29,3700.0,56.9831,57.0009,56.9743,57.0009,3700.0
2017-10-23 11:40:00,64.29,64.3,64.29,64.3,700.0,57.0009,57.0097,57.0009,57.0097,700.0
2017-10-23 11:45:00,64.3,64.3,64.28,64.3,1250.0,57.0097,57.0097,56.992,57.0097,1250.0
2017-10-23 11:50:00,64.3,64.3,64.24,64.24,6166.0,57.0097,57.0097,56.9565,56.9565,6166.0
2017-10-23 11:55:00,64.25,64.27,64.2,64.22,7181.0,56.9654,56.9831,56.9211,56.9388,7181.0
2017-10-23 12:00:00,64.22,64.23,64.2,64.2,4306.0,56.9388,56.9477,56.9211,56.9211,4306.0
2017-10-23 12:05:00,64.2,64.21,64.14,64.16,4371.0,56.9211,56.9299,56.8679,56.8856,4371.0
2017-10-23 12:10:00,64.17,64.18,64.16,64.17,3455.0,56.8945,56.9033,56.8856,56.8945,3455.0
2017-10-23 12:15:00,64.17,64.2,64.17,64.2,4069.0,56.8945,56.9211,56.8945,56.9211,4069.0
2017-10-23 12:20:00,64.19,64.24,64.19,64.23,4597.0,56.9122,56.9565,56.9122,56.9477,4597.0
2017-10-23 12:25:00,64.23,64.24,64.2,64.22,11878.0,56.9477,56.9565,56.9211,56.9388,11878.0
2017-10-23 12:30:00,64.21,64.22,64.2,64.21,1686.0,56.9299,56.9388,56.9211,56.9299,1686.0
2017-10-23 12:35:00,64.21,64.22,64.19,64.19,5611.0,56.9299,56.9388,56.9122,56.9122,5611.0
2017-10-23 12:40:00,64.2,64.22,64.2,64.22,4375.0,56.9211,56.9388,56.9211,56.9388,4375.0
2017-10-23 12:45:00,64.21,64.21,64.2,64.2,1393.0,56.9299,56.9299,56.9211,56.9211,1393.0
2017-10-23 12:50:00,64.21,64.23,64.2,64.2,5985.0,56.9299,56.9477,56.9211,56.9211,5985.0
2017-10-23 12:55:00,64.2,64.21,64.2,64.2,1965.0,56.9211,56.9299,56.9211,56.9211,1965.0
2017-10-23 13:00:00,64.21,64.22,64.2,64.2,5609.0,56.9299,56.9388,56.9211,56.9211,5609.0
2017-10-23 13:05:00,64.19,64.2,64.15,64.16,3310.0,56.9122,56.9211,56.8767,56.8856,3310.0
2017-10-23 13:10:00,64.16,64.17,64.12,64.12,5637.0,56.8856,56.8945,56.8501,56.8501,5637.0
2017-10-23 13:15:00,64.13,64.14,64.13,64.13,3539.0,56.859,56.8679,56.859,56.859,3539.0
2017-10-23 13:20:00,64.13,64.14,64.12,64.14,5144.0,56.859,56.8679,56.8501,56.8679,5144.0
2017-10-23 13:25:00,64.14,64.15,64.14,64.15,1200.0,56.8679,56.8767,56.8679,56.8767,1200.0
2017-10-23 13:30:00,64.14,64.15,64.09,64.11,6575.0,56.8679,56.8767,56.8235,56.8413,6575.0
2017-10-23 13:35:00,64.1,64.11,64.08,64.11,4100.0,56.8324,56.8413,56.8147,56.8413,4100.0
2017-10-23 13:40:00,64.11,64.12,64.11,64.12,1500.0,56.8413,56.8501,56.8413,56.8501,1500.0
2017-10-23 13:45:00,64.12,64.14,64.11,64.14,5852.0,56.8501,56.8679,56.8413,56.8679,5852.0
2017-10-23 13:50:00,64.14,64.17,64.14,64.14,3992.0,56.8679,56.8945,56.8679,56.8679,3992.0
2017-10-23 13:55:00,64.15,64.16,64.14,64.15,3783.0,56.8767,56.8856,56.8679,56.8767,3783.0
2017-10-23 14:00:00,64.15,64.19,64.15,64.19,1785.0,56.8767,56.9122,56.8767,56.9122,1785.0
2017-10-23 14:05:00,64.18,64.18,64.14,64.16,6210.0,56.9033,56.9033,56.8679,56.8856,6210.0
2017-10-23 14:10:00,64.18,64.18,64.15,64.16,4177.0,56.9033,56.9033,56.8767,56.8856,4177.0
2017-10-23 14:15:00,64.17,64.18,64.15,64.16,4879.0,56.8945,56.9033,56.8767,56.8856,4879.0
2017-10-23 14:20:00,64.16,64.2,64.15,64.19,5593.0,56.8856,56.9211,56.8767,56.9122,5593.0
2017-10-23 14:25:00,64.19,64.23,64.18,64.23,3511.0,56.9122,56.9477,56.9033,56.9477,3511.0
2017-10-23 14:30:00,64.22,64.24,64.19,64.19,6662.0,56.9388,56.9565,56.9122,56.9122,6662.0
2017-10-23 14:35:00,64.2,64.21,64.19,64.2,4334.0,56.9211,56.9299,56.9122,56.9211,4334.0
2017-10-23 14:40:00,64.2,64.22,64.18,64.19,4653.0,56.9211,56.9388,56.9033,56.9122,4653.0
2017-10-23 14:45:00,64.19,64.21,64.18,64.21,4270.0,56.9122,56.9299,56.9033,56.9299,4270.0
2017-10-23 14:50:00,64.2,64.24,64.19,64.23,6519.0,56.9211,56.9565,56.9122,56.9477,6519.0
2017-10-23 14:55:00,64.23,64.26,64.23,64.25,5024.0,56.9477,56.9743,56.9477,56.9654,5024.0
2017-10-23 15:00:00,64.25,64.25,64.22,64.23,10438.0,56.9654,56.9654,56.9388,56.9477,10438.0
2017-10-23 15:05:00,64.23,64.24,64.22,64.23,7227.0,56.9477,56.9565,56.9388,56.9477,7227.0
2017-10-23 15:10:00,64.24,64.24,64.22,64.22,6074.0,56.9565,56.9565,56.9388,56.9388,6074.0
2017-10-23 15:15:00,64.21,64.24,64.21,64.22,6553.0,56.9299,56.9565,56.9299,56.9388,6553.0
2017-10-23 15:20:00,64.21,64.21,64.18,64.18,7762.0,56.9299,56.9299,56.9033,56.9033,7762.0
2017-10-23 15:25:00,64.19,64.19,64.15,64.18,15362.0,56.9122,56.9122,56.8767,56.9033,15362.0
2017-10-23 15:30:00,64.17,64.2,64.16,64.17,11157.0,56.8945,56.9211,56.8856,56.8945,11157.0
2017-10-23 15:35:00,64.16,64.18,64.14,64.16,9300.0,56.8856,56.9033,56.8679,56.8856,9300.0
2017-10-23 15:40:00,64.16,64.2,64.15,64.2,14821.0,56.8856,56.9211,56.8767,56.9211,14821.0
2017-10-23 15:45:00,64.19,64.2,64.15,64.16,18750.0,56.9122,56.9211,56.8767,56.8856,18750.0
2017-10-23 15:50:00,64.16,64.17,64.13,64.15,20867.0,56.8856,56.8945,56.859,56.8767,20867.0
2017-10-23 15:55:00,64.16,64.16,64.13,64.15,56805.0,56.8856,56.8856,56.859,56.8767,56805.0
2017-10-24 09:30:00,64.06,64.33,64.06,64.29,12197.0,56.7969,57.0363,56.7969,57.0009,12197.0
2017-10-24 09:35:00,64.25,64.31,64.22,64.29,6683.0,56.9654,57.0186,56.9388,57.0009,6683.0
2017-10-24 09:40:00,64.27,64.27,64.14,64.16,5488.0,56.9831,56.9831,56.8679,56.8856,5488.0
2017-10-24 09:45:00,64.14,64.19,64.08,64.08,5487.0,56.8679,56.9122,56.8147,56.8147,5487.0
2017-10-24 09:50:00,64.1,64.15,64.1,64.12,7659.0,56.8324,56.8767,56.8324,56.8501,7659.0
2017-10-24 09:55:00,64.14,64.15,64.09,64.1,9913.0,56.8679,56.8767,56.8235,56.8324,9913.0
2017-10-24 10:00:00,64.09,64.17,64.08,64.17,3237.0,56.8235,56.8945,56.8147,56.8945,3237.0
2017-10-24 10:05:00,64.18,64.21,64.16,64.18,3380.0,56.9033,56.9299,56.8856,56.9033,3380.0
2017-10-24 10:10:00,64.21,64.24,64.2,64.22,3941.0,56.9299,56.9565,56.9211,56.9388,3941.0
2017-10-24 10:15:00,64.22,64.25,64.2,64.2,6267.0,56.9388,56.9654,56.9211,56.9211,6267.0
2017-10-24 10:20:00,64.22,64.28,64.22,64.26,4954.0,56.9388,56.992,56.9388,56.9743,4954.0
2017-10-24 10:25:00,64.27,64.32,64.27,64.32,1000.0,56.9831,57.0275,56.9831,57.0275,1000.0
2017-10-24 10:30:00,64.32,64.32,64.26,64.31,4200.0,57.0275,57.0275,56.9743,57.0186,4200.0
2017-10-24 10:35:00,64.3,64.33,64.3,64.32,2290.0,57.0097,57.0363,57.0097,57.0275,2290.0
2017-10-24 10:40:00,64.32,64.33,64.31,64.32,2070.0,57.0275,57.0363,57.0186,57.0275,2070.0
2017-10-24 10:45:00,64.33,64.33,64.32,64.33,3571.0,57.0363,57.0363,57.0275,57.0363,3571.0
2017-10-24 10:50:00,64.34,64.36,64.33,64.35,2457.0,57.0452,57.0629,57.0363,57.0541,2457.0
2017-10-24 10:55:00,64.35,64.35,64.27,64.29,4435.0,57.0541,57.0541,56.9831,57.0009,4435.0
2017-10-24 11:00:00,64.27,64.3,64.24,64.27,24800.0,56.9831,57.0097,56.9565,56.9831,24800.0
2017-10-24 11:05:00,64.27,64.27,64.19,64.23,6090.0,56.9831,56.9831,56.9122,56.9477,6090.0
2017-10-24 11:10:00,64.22,64.22,64.18,64.19,2513.0,56.9388,56.9388,56.9033,56.9122,2513.0
2017-10-24 11:15:00,64.2,64.2,64.18,64.19,2178.0,56.9211,56.9211,56.9033,56.9122,2178.0
2017-10-24 11:20:00,64.2,64.2,64.17,64.18,2492.0,56.9211,56.9211,56.8945,56.9033,2492.0
2017-10-24 11:25:00,64.19,64.19,64.13,64.15,4657.0,56.9122,56.9122,56.859,56.8767,4657.0
2017-10-24 11:30:00,64.17,64.18,64.15,64.18,1780.0,56.8945,56.9033,56.8767,56.9033,1780.0
2017-10-24 11:35:00,64.16,64.18,64.16,64.18,2774.0,56.8856,56.9033,56.8856,56.9033,2774.0
2017-10-24 11:40:00,64.18,64.19,64.15,64.17,4622.0,56.9033,56.9122,56.8767,56.8945,4622.0
2017-10-24 11:45:00,64.17,64.18,64.17,64.17,1410.0,56.8945,56.9033,56.8945,56.8945,1410.0
2017-10-24 11:50:00,64.18,64.2,64.18,64.2,2939.0,56.9033,56.9211,56.9033,56.9211,2939.0
2017-10-24 11:55:00,64.21,64.21,64.19,64.2,700.0,56.9299,56.9299,56.9122,56.9211,700.0
2017-10-24 12:00:00,64.19,64.19,64.17,64.17,2962.0,56.9122,56.9122,56.8945,56.8945,2962.0
2017-10-24 12:05:00,64.17,64.18,64.13,64.15,3100.0,56.8945,56.9033,56.859,56.8767,3100.0
2017-10-24 12:10:00,64.14,64.16,64.14,64.14,2943.0,56.8679,56.8856,56.8679,56.8679,2943.0
2017-10-24 12:15:00,64.12,64.16,64.12,64.16,2800.0,56.8501,56.8856,56.8501,56.8856,2800.0
2017-10-24 12:20:00,64.16,64.17,64.16,64.17,500.0,56.8856,56.8945,56.8856,56.8945,500.0
2017-10-24 12:25:00,64.17,64.17,64.16,64.17,750.0,56.8945,56.8945,56.8856,56.8945,750.0
2017-10-24 12:30:00,64.16,64.16,64.15,64.16,700.0,56.8856,56.8856,56.8767,56.8856,700.0
2017-10-24 12:35:00,64.17,64.2,64.17,64.18,4055.0,56.8945,56.9211,56.8945,56.9033,4055.0
2017-10-24 12:40:00,64.18,64.19,64.17,64.18,443.0,56.9033,56.9122,56.8945,56.9033,443.0
2017-10-24 12:45:00,64.17,64.21,64.15,64.21,5322.0,56.8945,56.9299,56.8767,56.9299,5322.0
2017-10-24 12:50:00,64.21,64.23,64.21,64.23,2898.0,56.9299,56.9477,56.9299,56.9477,2898.0
2017-10-24 12:55:00,64.23,64.23,64.2,64.2,1718.0,56.9477,56.9477,56.9211,56.9211,1718.0
2017-10-24 13:00:00,64.21,64.21,64.2,64.2,483.0,56.9299,56.9299,56.9211,56.9211,483.0
2017-10-24 13:05:00,64.2,64.21,64.18,64.18,2641.0,56.9211,56.9299,56.9033,56.9033,2641.0
2017-10-24 13:10:00,64.17,64.17,64.16,64.17,2981.0,56.8945,56.8945,56.8856,56.8945,2981.0
2017-10-24 13:15:00,64.16,64.18,64.16,64.17,1578.0,56.8856,56.9033,56.8856,56.8945,1578.0
2017-10-24 13:20:00,64.18,64.18,64.16,64.18,4459.0,56.9033,56.9033,56.8856,56.9033,4459.0
2017-10-24 13:25:00,64.17,64.17,64.11,64.12,7417.0,56.8945,56.8945,56.8413,56.8501,7417.0
2017-10-24 13:30:00,64.12,64.12,64.0,64.01,16296.0,56.8501,56.8501,56.7438,56.7526,16296.0
2017-10-24 13:35:00,64.01,64.05,64.0,64.02,6260.0,56.7526,56.7881,56.7438,56.7615,6260.0
2017-10-24 13:40:00,64.02,64.07,64.01,64.03,6197.0,56.7615,56.8058,56.7526,56.7703,6197.0
2017-10-24 13:45:00,64.03,64.04,63.97,64.01,7647.0,56.7703,56.7792,56.7172,56.7526,7647.0
2017-10-24 13:50:00,64.01,64.03,64.0,64.03,2405.0,56.7526,56.7703,56.7438,56.7703,2405.0
2017-10-24 13:55:00,64.02,64.02,64.0,64.01,5805.0,56.7615,56.7615,56.7438,56.7526,5805.0
2017-10-24 14:00:00,64.01,64.01,63.99,64.0,1700.0,56.7526,56.7526,56.7349,56.7438,1700.0
2017-10-24 14:05:00,64.0,64.03,64.0,64.03,3313.0,56.7438,56.7703,56.7438,56.7703,3313.0
2017-10-24 14:10:00,64.04,64.05,64.0,64.01,10663.0,56.7792,56.7881,56.7438,56.7526,10663.0
2017-10-24 14:15:00,64.01,64.01,64.0,64.01,6857.0,56.7526,56.7526,56.7438,56.7526,6857.0
2017-10-24 14:20:00,64.01,64.03,63.99,64.0,29022.0,56.7526,56.7703,56.7349,56.7438,29022.0
2017-10-24 14:25:00,64.0,64.01,64.0,64.01,3540.0,56.7438,56.7526,56.7438,56.7526,3540.0
2017-10-24 14:30:00,64.01,64.03,64.0,64.02,23361.0,56.7526,56.7703,56.7438,56.7615,23361.0
2017-10-24 14:35:00,64.02,64.08,64.01,64.08,2836.0,56.7615,56.8147,56.7526,56.8147,2836.0
2017-10-24 14:40:00,64.09,64.12,64.08,64.12,1487.0,56.8235,56.8501,56.8147,56.8501,1487.0
2017-10-24 14:45:00,64.12,64.12,64.1,64.11,3785.0,56.8501,56.8501,56.8324,56.8413,3785.0
2017-10-24 14:50:00,64.11,64.12,64.06,64.09,6825.0,56.8413,56.8501,56.7969,56.8235,6825.0
2017-10-24 14:55:00,64.09,64.11,64.09,64.09,2200.0,56.8235,56.8413,56.8235,56.8235,2200.0
2017-10-24 15:00:00,64.09,64.1,64.09,64.09,9438.0,56.8235,56.8324,56.8235,56.8235,9438.0
2017-10-24 15:05:00,64.1,64.1,64.0,64.03,30301.0,56.8324,56.8324,56.7438,56.7703,30301.0
2017-10-24 15:10:00,64.04,64.1,64.04,64.09,6919.0,56.7792,56.8324,56.7792,56.8235,6919.0
2017-10-24 15:15:00,64.1,64.11,64.08,64.09,6244.0,56.8324,56.8413,56.8147,56.8235,6244.0
2017-10-24 15:20:00,64.07,64.08,64.01,64.04,12517.0,56.8058,56.8147,56.7526,56.7792,12517.0
2017-10-24 15:25:00,64.04,64.05,64.04,64.05,5013.0,56.7792,56.7881,56.7792,56.7881,5013.0
2017-10-24 15:30:00,64.05,64.06,64.02,64.05,13658.0,56.7881,56.7969,56.7615,56.7881,13658.0
2017-10-24 15:35:00,64.05,64.05,64.01,64.05,10565.0,56.7881,56.7881,56.7526,56.7881,10565.0
2017-10-24 15:40:00,64.05,64.05,64.01,64.02,18387.0,56.7881,56.7881,56.7526,56.7615,18387.0
2017-10-24 15:45:00,64.0,64.01,63.9,63.9,12569.0,56.7438,56.7526,56.6551,56.6551,12569.0
2017-10-24 15:50:00,63.91,63.94,63.9,63.91,18783.0,56.664,56.6906,56.6551,56.664,18783.0
2017-10-24 15:55:00,63.91,63.93,63.89,63.91,70316.0,56.664,56.6817,56.6462,56.664,70316.0
2017-10-25 09:30:00,63.76,63.89,63.76,63.88,8056.0,56.531,56.6462,56.531,56.6374,8056.0
2017-10-25 09:35:00,63.83,63.91,63.81,63.91,3105.0,56.593,56.664,56.5753,56.664,3105.0
2017-10-25 09:40:00,63.88,63.89,63.82,63.87,5201.0,56.6374,56.6462,56.5842,56.6285,5201.0
2017-10-25 09:45:00,63.87,64.01,63.87,63.92,8142.0,56.6285,56.7526,56.6285,56.6728,8142.0
2017-10-25 09:50:00,63.91,63.93,63.81,63.81,5706.0,56.664,56.6817,56.5753,56.5753,5706.0
2017-10-25 09:55:00,63.82,63.94,63.81,63.91,2875.0,56.5842,56.6906,56.5753,56.664,2875.0
2017-10-25 10:00:00,63.93,63.94,63.89,63.94,2900.0,56.6817,56.6906,56.6462,56.6906,2900.0
2017-10-25 10:05:00,63.91,63.95,63.91,63.92,6912.0,56.664,56.6994,56.664,56.6728,6912.0
2017-10-25 10:10:00,63.9,63.96,63.9,63.96,3202.0,56.6551,56.7083,56.6551,56.7083,3202.0
2017-10-25 10:15:00,63.95,63.97,63.9,63.9,9269.0,56.6994,56.7172,56.6551,56.6551,9269.0
2017-10-25 10:20:00,63.86,63.94,63.86,63.93,8907.0,56.6196,56.6906,56.6196,56.6817,8907.0
2017-10-25 10:25:00,63.92,63.98,63.91,63.96,3447.0,56.6728,56.726,56.664,56.7083,3447.0
2017-10-25 10:30:00,63.98,64.04,63.98,64.02,10936.0,56.726,56.7792,56.726,56.7615,10936.0
2017-10-25 10:35:00,64.03,64.05,64.0,64.02,6561.0,56.7703,56.7881,56.7438,56.7615,6561.0
2017-10-25 10:40:00,64.0,64.04,63.94,63.94,6901.0,56.7438,56.7792,56.6906,56.6906,6901.0
2017-10-25 10:45:00,63.96,63.99,63.94,63.97,3952.0,56.7083,56.7349,56.6906,56.7172,3952.0
2017-10-25 10:50:00,63.95,63.96,63.93,63.96,1400.0,56.6994,56.7083,56.6817,56.7083,1400.0
2017-10-25 10:55:00,63.93,64.0,63.93,64.0,4184.0,56.6817,56.7438,56.6817,56.7438,4184.0
2017-10-25 11:00:00,63.98,63.99,63.95,63.97,5563.0,56.726,56.7349,56.6994,56.7172,5563.0
2017-10-25 11:05:00,63.95,64.03,63.95,64.03,6146.0,56.6994,56.7703,56.6994,56.7703,6146.0
2017-10-25 11:10:00,64.02,64.13,64.02,64.09,22559.0,56.7615,56.859,56.7615,56.8235,22559.0
2017-10-25 11:15:00,64.09,64.16,64.05,64.13,11850.0,56.8235,56.8856,56.7881,56.859,11850.0
2017-10-25 11:20:00,64.12,64.16,64.08,64.08,9590.0,56.8501,56.8856,56.8147,56.8147,9590.0
2017-10-25 11:25:00,64.08,64.08,64.0,64.03,4615.0,56.8147,56.8147,56.7438,56.7703,4615.0
2017-10-25 11:30:00,64.03,64.03,63.97,64.01,4696.0,56.7703,56.7703,56.7172,56.7526,4696.0
2017-10-25 11:35:00,63.99,63.99,63.94,63.96,4305.0,56.7349,56.7349,56.6906,56.7083,4305.0
2017-10-25 11:40:00,63.95,63.97,63.94,63.96,4559.0,56.6994,56.7172,56.6906,56.7083,4559.0
2017-10-25 11:45:00,63.97,64.01,63.97,63.99,5481.0,56.7172,56.7526,56.7172,56.7349,5481.0
2017-10-25 11:50:00,63.99,64.0,63.94,63.99,9000.0,56.7349,56.7438,56.6906,56.7349,9000.0
2017-10-25 11:55:00,63.97,63.98,63.95,63.97,3800.0,56.7172,56.726,56.6994,56.7172,3800.0
2017-10-25 12:00:00,63.98,63.99,63.9,63.92,4986.0,56.726,56.7349,56.6551,56.6728,4986.0
2017-10-25 12:05:00,63.9,63.92,63.88,63.9,6347.0,56.6551,56.6728,56.6374,56.6551,6347.0
2017-10-25 12:10:00,63.9,63.9,63.83,63.83,4500.0,56.6551,56.6551,56.593,56.593,4500.0
2017-10-25 12:15:00,63.82,63.82,63.73,63.77,8752.0,56.5842,56.5842,56.5044,56.5398,8752.0
2017-10-25 12:20:00,63.76,63.76,63.7,63.73,4799.0,56.531,56.531,56.4778,56.5044,4799.0
2017-10-25 12:25:00,63.75,63.78,63.73,63.73,7293.0,56.5221,56.5487,56.5044,56.5044,7293.0
2017-10-25 12:30:00,63.74,63.78,63.71,63.71,8641.0,56.5132,56.5487,56.4866,56.4866,8641.0
2017-10-25 12:35:00,63.71,63.73,63.7,63.7,2500.0,56.4866,56.5044,56.4778,56.4778,2500.0
2017-10-25 12:40:00,63.71,63.72,63.65,63.68,14095.0,56.4866,56.4955,56.4334,56.46,14095.0
2017-10-25 12:45:00,63.68,63.71,63.67,63.68,7628.0,56.46,56.4866,56.4512,56.46,7628.0
2017-10-25 12:50:00,63.7,63.7,63.68,63.7,2851.0,56.4778,56.4778,56.46,56.4778,2851.0
2017-10-25 12:55:00,63.69,63.7,63.68,63.69,7801.0,56.4689,56.4778,56.46,56.4689,7801.0
2017-10-25 13:00:00,63.68,63.68,63.64,63.65,6032.0,56.46,56.46,56.4246,56.4334,6032.0
2017-10-25 13:05:00,63.64,63.65,63.64,63.65,800.0,56.4246,56.4334,56.4246,56.4334,800.0
2017-10-25 13:10:00,63.65,63.73,63.65,63.72,5200.0,56.4334,56.5044,56.4334,56.4955,5200.0
2017-10-25 13:15:00,63.73,63.75,63.72,63.74,3161.0,56.5044,56.5221,56.4955,56.5132,3161.0
2017-10-25 13:20:00,63.74,63.75,63.71,63.74,5904.0,56.5132,56.5221,56.4866,56.5132,5904.0
2017-10-25 13:25:00,63.74,63.74,63.68,63.68,5945.0,56.5132,56.5132,56.46,56.46,5945.0
2017-10-25 13:30:00,63.68,63.71,63.68,63.68,3886.0,56.46,56.4866,56.46,56.46,3886.0
2017-10-25 13:35:00,63.69,63.71,63.66,63.69,11262.0,56.4689,56.4866,56.4423,56.4689,11262.0
2017-10-25 13:40:00,63.69,63.71,63.68,63.7,3951.0,56.4689,56.4866,56.46,56.4778,3951.0
2017-10-25 13:45:00,63.71,63.73,63.7,63.72,6434.0,56.4866,56.5044,56.4778,56.4955,6434.0
2017-10-25 13:50:00,63.72,63.8,63.72,63.76,9297.0,56.4955,56.5664,56.4955,56.531,9297.0
2017-10-25 13:55:00,63.77,63.78,63.76,63.78,4851.0,56.5398,56.5487,56.531,56.5487,4851.0
2017-10-25 14:00:00,63.77,63.79,63.75,63.79,8603.0,56.5398,56.5576,56.5221,56.5576,8603.0
2017-10-25 14:05:00,63.77,63.84,63.77,63.81,4742.0,56.5398,56.6019,56.5398,56.5753,4742.0
2017-10-25 14:10:00,63.82,63.84,63.81,63.82,3062.0,56.5842,56.6019,56.5753,56.5842,3062.0
2017-10-25 14:15:00,63.82,63.85,63.82,63.84,3201.0,56.5842,56.6108,56.5842,56.6019,3201.0
2017-10-25 14:20:00,63.83,63.85,63.8,63.81,13734.0,56.593,56.6108,56.5664,56.5753,13734.0
2017-10-25 14:25:00,63.81,63.82,63.8,63.8,7456.0,56.5753,56.5842,56.5664,56.5664,7456.0
2017-10-25 14:30:00,63.8,63.81,63.78,63.78,4094.0,56.5664,56.5753,56.5487,56.5487,4094.0
2017-10-25 14:35:00,63.79,63.8,63.76,63.76,5496.0,56.5576,56.5664,56.531,56.531,5496.0
2017-10-25 14:40:00,63.76,63.8,63.76,63.77,4500.0,56.531,56.5664,56.531,56.5398,4500.0
2017-10-25 14:45:00,63.77,63.79,63.75,63.79,6308.0,56.5398,56.5576,56.5221,56.5576,6308.0
2017-10-25 14:50:00,63.79,63.81,63.78,63.81,8272.0,56.5576,56.5753,56.5487,56.5753,8272.0
2017-10-25 14:55:00,63.8,63.88,63.8,63.87,20649.0,56.5664,56.6374,56.5664,56.6285,20649.0
2017-10-25 15:00:00,63.88,63.9,63.86,63.88,21502.0,56.6374,56.6551,56.6196,56.6374,21502.0
2017-10-25 15:05:00,63.88,63.93,63.87,63.9,10611.0,56.6374,56.6817,56.6285,56.6551,10611.0
2017-10-25 15:10:00,63.89,63.94,63.89,63.94,6670.0,56.6462,56.6906,56.6462,56.6906,6670.0
2017-10-25 15:15:00,63.95,63.95,63.93,63.95,6968.0,56.6994,56.6994,56.6817,56.6994,6968.0
2017-10-25 15:20:00,63.94,63.95,63.93,63.95,3300.0,56.6906,56.6994,56.6817,56.6994,3300.0
2017-10-25 15:25:00,63.95,64.0,63.94,63.97,16456.0,56.6994,56.7438,56.6906,56.7172,16456.0
2017-10-25 15:30:00,63.96,63.97,63.89,63.9,10785.0,56.7083,56.7172,56.6462,56.6551,10785.0
2017-10-25 15:35:00,63.9,63.95,63.89,63.9,20778.0,56.6551,56.6994,56.6462,56.6551,20778.0
2017-10-25 15:40:00,63.91,63.92,63.87,63.87,12226.0,56.664,56.6728,56.6285,56.6285,12226.0
2017-10-25 15:45:00,63.88,63.88,63.73,63.75,28378.0,56.6374,56.6374,56.5044,56.5221,28378.0
2017-10-25 15:50:00,63.75,63.79,63.72,63.75,82266.0,56.5221,56.5576,56.4955,56.5221,82266.0
2017-10-25 15:55:00,63.76,63.8,63.74,63.78,45388.0,56.531,56.5664,56.5132,56.5487,45388.0
2017-10-26 09:30:00,64.09,64.37,64.08,64.3,15667.0,56.8235,57.0718,56.8147,57.0097,15667.0
2017-10-26 09:35:00,64.36,64.63,64.36,64.56,13817.0,57.0629,57.3023,57.0629,57.2403,13817.0
2017-10-26 09:40:00,64.54,64.54,64.46,64.53,5982.0,57.2225,57.2225,57.1516,57.2137,5982.0
2017-10-26 09:45:00,64.54,64.72,64.54,64.69,10077.0,57.2225,57.3821,57.2225,57.3555,10077.0
2017-10-26 09:50:00,64.69,64.8,64.62,64.79,19245.0,57.3555,57.453,57.2935,57.4442,19245.0
2017-10-26 09:55:00,64.79,64.91,64.78,64.89,15690.0,57.4442,57.5506,57.4353,57.5328,15690.0
2017-10-26 10:00:00,64.91,65.0,64.9,64.98,25634.0,57.5506,57.6304,57.5417,57.6126,25634.0
2017-10-26 10:05:00,64.96,64.99,64.93,64.97,24227.0,57.5949,57.6215,57.5683,57.6038,24227.0
2017-10-26 10:10:00,64.99,65.08,64.92,65.0,12047.0,57.6215,57.7013,57.5594,57.6304,12047.0
2017-10-26 10:15:00,64.98,65.04,64.98,65.02,5786.0,57.6126,57.6658,57.6126,57.6481,5786.0
2017-10-26 10:20:00,65.01,65.04,64.99,65.0,10123.0,57.6392,57.6658,57.6215,57.6304,10123.0
2017-10-26 10:25:00,65.0,65.14,65.0,65.08,34812.0,57.6304,57.7545,57.6304,57.7013,34812.0
2017-10-26 10:30:00,65.07,65.07,64.85,64.92,9905.0,57.6924,57.6924,57.4974,57.5594,9905.0
2017-10-26 10:35:00,64.92,65.0,64.91,64.99,7963.0,57.5594,57.6304,57.5506,57.6215,7963.0
2017-10-26 10:40:00,64.99,65.06,64.99,65.03,11111.0,57.6215,57.6836,57.6215,57.657,11111.0
2017-10-26 10:45:00,65.03,65.05,65.01,65.01,3802.0,57.657,57.6747,57.6392,57.6392,3802.0
2017-10-26 10:50:00,65.01,65.09,65.0,65.06,9712.0,57.6392,57.7102,57.6304,57.6836,9712.0
2017-10-26 10:55:00,65.06,65.06,64.92,64.95,9397.0,57.6836,57.6836,57.5594,57.586,9397.0
2017-10-26 11:00:00,64.95,65.0,64.9,64.9,11532.0,57.586,57.6304,57.5417,57.5417,11532.0
2017-10-26 11:05:00,64.89,64.89,64.83,64.83,7168.0,57.5328,57.5328,57.4796,57.4796,7168.0
2017-10-26 11:10:00,64.82,64.84,64.78,64.8,9103.0,57.4708,57.4885,57.4353,57.453,9103.0
2017-10-26 11:15:00,64.79,64.83,64.72,64.83,10324.0,57.4442,57.4796,57.3821,57.4796,10324.0
2017-10-26 11:20:00,64.83,64.89,64.81,64.85,12689.0,57.4796,57.5328,57.4619,57.4974,12689.0
2017-10-26 11:25:00,64.86,64.93,64.85,64.91,11020.0,57.5062,57.5683,57.4974,57.5506,11020.0
2017-10-26 11:30:00,64.9,65.06,64.9,65.06,18222.0,57.5417,57.6836,57.5417,57.6836,18222.0
2017-10-26 11:35:00,65.06,65.08,65.04,65.06,11084.0,57.6836,57.7013,57.6658,57.6836,11084.0
2017-10-26 11:40:00,65.06,65.09,65.04,65.09,10914.0,57.6836,57.7102,57.6658,57.7102,10914.0
2017-10-26 11:45:00,65.09,65.1,65.08,65.09,4865.0,57.7102,57.719,57.7013,57.7102,4865.0
2017-10-26 11:50:00,65.1,65.15,65.09,65.12,12097.0,57.719,57.7634,57.7102,57.7368,12097.0
2017-10-26 11:55:00,65.11,65.17,65.11,65.17,15254.0,57.7279,57.7811,57.7279,57.7811,15254.0
2017-10-26 12:00:00,65.17,65.17,65.1,65.14,10430.0,57.7811,57.7811,57.719,57.7545,10430.0
2017-10-26 12:05:00,65.14,65.16,65.12,65.15,9410.0,57.7545,57.7722,57.7368,57.7634,9410.0
2017-10-26 12:10:00,65.16,65.16,65.13,65.15,8242.0,57.7722,57.7722,57.7456,57.7634,8242.0
2017-10-26 12:15:00,65.15,65.21,65.14,65.2,6324.0,57.7634,57.8166,57.7545,57.8077,6324.0
2017-10-26 12:20:00,65.21,65.21,65.19,65.21,3400.0,57.8166,57.8166,57.7988,57.8166,3400.0
2017-10-26 12:25:00,65.21,65.27,65.21,65.27,10884.0,57.8166,57.8698,57.8166,57.8698,10884.0
2017-10-26 12:30:00,65.25,65.26,65.11,65.13,7242.0,57.852,57.8609,57.7279,57.7456,7242.0
2017-10-26 12:35:00,65.14,65.16,65.13,65.14,9096.0,57.7545,57.7722,57.7456,57.7545,9096.0
2017-10-26 12:40:00,65.15,65.22,65.14,65.18,19992.0,57.7634,57.8254,57.7545,57.79,19992.0
2017-10-26 12:45:00,65.19,65.21,65.19,65.21,3001.0,57.7988,57.8166,57.7988,57.8166,3001.0
2017-10-26 12:50:00,65.19,65.22,65.17,65.22,6872.0,57.7988,57.8254,57.7811,57.8254,6872.0
2017-10-26 12:55:00,65.21,65.23,65.18,65.18,13831.0,57.8166,57.8343,57.79,57.79,13831.0
2017-10-26 13:00:00,65.19,65.19,65.17,65.18,6464.0,57.7988,57.7988,57.7811,57.79,6464.0
2017-10-26 13:05:00,65.18,65.23,65.18,65.21,6813.0,57.79,57.8343,57.79,57.8166,6813.0
2017-10-26 13:10:00,65.2,65.3,65.2,65.28,14132.0,57.8077,57.8964,57.8077,57.8786,14132.0
2017-10-26 13:15:00,65.29,65.41,65.29,65.41,7099.0,57.8875,57.9939,57.8875,57.9939,7099.0
2017-10-26 13:20:00,65.38,65.42,65.38,65.42,5601.0,57.9673,58.0028,57.9673,58.0028,5601.0
2017-10-26 13:25:00,65.42,65.45,65.41,65.45,8229.0,58.0028,58.0294,57.9939,58.0294,8229.0
2017-10-26 13:30:00,65.44,65.47,65.43,65.44,11434.0,58.0205,58.0471,58.0116,58.0205,11434.0
2017-10-26 13:35:00,65.44,65.5,65.43,65.43,20268.0,58.0205,58.0737,58.0116,58.0116,20268.0
2017-10-26 13:40:00,65.42,65.49,65.39,65.39,11432.0,58.0028,58.0648,57.9762,57.9762,11432.0
2017-10-26 13:45:00,65.39,65.39,65.38,65.38,1900.0,57.9762,57.9762,57.9673,57.9673,1900.0
2017-10-26 13:50:00,65.38,65.38,65.3,65.3,10315.0,57.9673,57.9673,57.8964,57.8964,10315.0
2017-10-26 13:55:00,65.3,65.33,65.29,65.31,4119.0,57.8964,57.923,57.8875,57.9052,4119.0
2017-10-26 14:00:00,65.33,65.42,65.32,65.42,14626.0,57.923,58.0028,57.9141,58.0028,14626.0
2017-10-26 14:05:00,65.41,65.41,65.32,65.33,9080.0,57.9939,57.9939,57.9141,57.923,9080.0
2017-10-26 14:10:00,65.33,65.34,65.28,65.28,7423.0,57.923,57.9318,57.8786,57.8786,7423.0
2017-10-26 14:15:00,65.29,65.35,65.29,65.3,7583.0,57.8875,57.9407,57.8875,57.8964,7583.0
2017-10-26 14:20:00,65.29,65.32,65.29,65.31,4218.0,57.8875,57.9141,57.8875,57.9052,4218.0
2017-10-26 14:25:00,65.31,65.35,65.31,65.34,9499.0,57.9052,57.9407,57.9052,57.9318,9499.0
2017-10-26 14:30:00,65.35,65.38,65.34,65.35,12541.0,57.9407,57.9673,57.9318,57.9407,12541.0
2017-10-26 14:35:00,65.36,65.36,65.3,65.34,7743.0,57.9496,57.9496,57.8964,57.9318,7743.0
2017-10-26 14:40:00,65.34,65.38,65.33,65.38,4541.0,57.9318,57.9673,57.923,57.9673,4541.0
2017-10-26 14:45:00,65.37,65.44,65.36,65.44,13297.0,57.9584,58.0205,57.9496,58.0205,13297.0
2017-10-26 14:50:00,65.45,65.46,65.42,65.44,8245.0,58.0294,58.0382,58.0028,58.0205,8245.0
2017-10-26 14:55:00,65.45,65.45,65.39,65.39,8814.0,58.0294,58.0294,57.9762,57.9762,8814.0
2017-10-26 15:00:00,65.39,65.41,65.36,65.36,11365.0,57.9762,57.9939,57.9496,57.9496,11365.0
2017-10-26 15:05:00,65.36,65.4,65.35,65.39,14203.0,57.9496,57.985,57.9407,57.9762,14203.0
2017-10-26 15:10:00,65.4,65.42,65.37,65.38,4959.0,57.985,58.0028,57.9584,57.9673,4959.0
2017-10-26 15:15:00,65.39,65.44,65.38,65.44,18811.0,57.9762,58.0205,57.9673,58.0205,18811.0
2017-10-26 15:20:00,65.43,65.43,65.4,65.42,11799.0,58.0116,58.0116,57.985,58.0028,11799.0
2017-10-26 15:25:00,65.42,65.45,65.4,65.45,17993.0,58.0028,58.0294,57.985,58.0294,17993.0
2017-10-26 15:30:00,65.45,65.48,65.43,65.46,36208.0,58.0294,58.0559,58.0116,58.0382,36208.0
2017-10-26 15:35:00,65.45,65.45,65.31,65.33,22603.0,58.0294,58.0294,57.9052,57.923,22603.0
2017-10-26 15:40:00,65.34,65.41,65.33,65.41,25428.0,57.9318,57.9939,57.923,57.9939,25428.0
2017-10-26 15:45:00,65.41,65.48,65.4,65.45,39553.0,57.9939,58.0559,57.985,58.0294,39553.0
2017-10-26 15:50:00,65.45,65.47,65.4,65.42,58812.0,58.0294,58.0471,57.985,58.0028,58812.0
2017-10-26 15:55:00,65.42,65.43,65.31,65.37,87426.0,58.0028,58.0116,57.9052,57.9584,87426.0
2017-10-27 09:30:00,65.31,65.41,65.25,65.41,22200.0,57.9052,57.9939,57.852,57.9939,22200.0
2017-10-27 09:35:00,65.42,65.56,65.41,65.45,10750.0,58.0028,58.1269,57.9939,58.0294,10750.0
2017-10-27 09:40:00,65.46,65.58,65.4,65.58,9158.0,58.0382,58.1446,57.985,58.1446,9158.0
2017-10-27 09:45:00,65.54,65.54,65.42,65.52,5803.0,58.1091,58.1091,58.0028,58.0914,5803.0
2017-10-27 09:50:00,65.53,65.63,65.53,65.61,7667.0,58.1003,58.1889,58.1003,58.1712,7667.0
2017-10-27 09:55:00,65.6,65.61,65.5,65.56,3949.0,58.1623,58.1712,58.0737,58.1269,3949.0
2017-10-27 10:00:00,65.55,65.7,65.5,65.51,10411.0,58.118,58.251,58.0737,58.0825,10411.0
2017-10-27 10:05:00,65.51,65.56,65.41,65.44,34313.0,58.0825,58.1269,57.9939,58.0205,34313.0
2017-10-27 10:10:00,65.41,65.43,65.32,65.33,15297.0,57.9939,58.0116,57.9141,57.923,15297.0
2017-10-27 10:15:00,65.32,65.43,65.3,65.43,8992.0,57.9141,58.0116,57.8964,58.0116,8992.0
2017-10-27 10:20:00,65.4,65.42,65.26,65.33,14277.0,57.985,58.0028,57.8609,57.923,14277.0
2017-10-27 10:25:00,65.32,65.44,65.32,65.39,5082.0,57.9141,58.0205,57.9141,57.9762,5082.0
2017-10-27 10:30:00,65.41,65.53,65.4,65.53,7568.0,57.9939,58.1003,57.985,58.1003,7568.0
2017-10-27 10:35:00,65.53,65.53,65.5,65.51,5091.0,58.1003,58.1003,58.0737,58.0825,5091.0
2017-10-27 10:40:00,65.5,65.55,65.5,65.53,8188.0,58.0737,58.118,58.0737,58.1003,8188.0
2017-10-27 10:45:00,65.52,65.55,65.43,65.45,5610.0,58.0914,58.118,58.0116,58.0294,5610.0
2017-10-27 10:50:00,65.47,65.52,65.47,65.47,22947.0,58.0471,58.0914,58.0471,58.0471,22947.0
2017-10-27 10:55:00,65.47,65.52,65.45,65.52,9695.0,58.0471,58.0914,58.0294,58.0914,9695.0
2017-10-27 11:00:00,65.51,65.51,65.46,65.46,7787.0,58.0825,58.0825,58.0382,58.0382,7787.0
2017-10-27 11:05:00,65.44,65.44,65.32,65.32,8946.0,58.0205,58.0205,57.9141,57.9141,8946.0
2017-10-27 11:10:00,65.33,65.38,65.3,65.37,5717.0,57.923,57.9673,57.8964,57.9584,5717.0
2017-10-27 11:15:00,65.39,65.47,65.38,65.46,3997.0,57.9762,58.0471,57.9673,58.0382,3997.0
2017-10-27 11:20:00,65.46,65.5,65.45,65.45,4579.0,58.0382,58.0737,58.0294,58.0294,4579.0
2017-10-27 11:25:00,65.43,65.51,65.41,65.41,5710.0,58.0116,58.0825,57.9939,57.9939,5710.0
2017-10-27 11:30:00,65.43,65.49,65.43,65.47,2830.0,58.0116,58.0648,58.0116,58.0471,2830.0
2017-10-27 11:35:00,65.47,65.47,65.41,65.45,6019.0,58.0471,58.0471,57.9939,58.0294,6019.0
2017-10-27 11:40:00,65.45,65.45,65.38,65.39,5822.0,58.0294,58.0294,57.9673,57.9762,5822.0
2017-10-27 11:45:00,65.41,65.43,65.36,65.36,5033.0,57.9939,58.0116,57.9496,57.9496,5033.0
2017-10-27 11:50:00,65.37,65.42,65.37,65.38,5790.0,57.9584,58.0028,57.9584,57.9673,5790.0
2017-10-27 11:55:00,65.37,65.39,65.36,65.39,3195.0,57.9584,57.9762,57.9496,57.9762,3195.0
2017-10-27 12:00:00,65.39,65.41,65.36,65.38,3180.0,57.9762,57.9939,57.9496,57.9673,3180.0
2017-10-27 12:05:00,65.38,65.4,65.36,65.37,3600.0,57.9673,57.985,57.9496,57.9584,3600.0
2017-10-27 12:10:00,65.37,65.4,65.36,65.39,5736.0,57.9584,57.985,57.9496,57.9762,5736.0
2017-10-27 12:15:00,65.39,65.44,65.37,65.43,4548.0,57.9762,58.0205,57.9584,58.0116,4548.0
2017-10-27 12:20:00,65.42,65.45,65.42,65.45,4000.0,58.0028,58.0294,58.0028,58.0294,4000.0
2017-10-27 12:25:00,65.45,65.47,65.4,65.42,6867.0,58.0294,58.0471,57.985,58.0028,6867.0
2017-10-27 12:30:00,65.42,65.43,65.37,65.37,6678.0,58.0028,58.0116,57.9584,57.9584,6678.0
2017-10-27 12:35:00,65.37,65.41,65.37,65.4,15549.0,57.9584,57.9939,57.9584,57.985,15549.0
2017-10-27 12:40:00,65.39,65.39,65.37,65.39,3378.0,57.9762,57.9762,57.9584,57.9762,3378.0
2017-10-27 12:45:00,65.38,65.41,65.37,65.41,5557.0,57.9673,57.9939,57.9584,57.9939,5557.0
2017-10-27 12:50:00,65.4,65.41,65.38,65.4,5353.0,57.985,57.9939,57.9673,57.985,5353.0
2017-10-27 12:55:00,65.41,65.43,65.41,65.42,2854.0,57.9939,58.0116,57.9939,58.0028,2854.0
2017-10-27 13:00:00,65.43,65.47,65.41,65.46,23663.0,58.0116,58.0471,57.9939,58.0382,23663.0
2017-10-27 13:05:00,65.47,65.47,65.43,65.45,3955.0,58.0471,58.0471,58.0116,58.0294,3955.0
2017-10-27 13:10:00,65.43,65.44,65.41,65.44,2860.0,58.0116,58.0205,57.9939,58.0205,2860.0
2017-10-27 13:15:00,65.44,65.48,65.44,65.47,2763.0,58.0205,58.0559,58.0205,58.0471,2763.0
2017-10-27 13:20:00,65.47,65.48,65.43,65.45,3591.0,58.0471,58.0559,58.0116,58.0294,3591.0
2017-10-27 13:25:00,65.47,65.47,65.45,65.45,1100.0,58.0471,58.0471,58.0294,58.0294,1100.0
2017-10-27 13:30:00,65.47,65.48,65.45,65.47,2847.0,58.0471,58.0559,58.0294,58.0471,2847.0
2017-10-27 13:35:00,65.48,65.48,65.42,65.44,7103.0,58.0559,58.0559,58.0028,58.0205,7103.0
2017-10-27 13:40:00,65.42,65.46,65.38,65.38,6680.0,58.0028,58.0382,57.9673,57.9673,6680.0
2017-10-27 13:45:00,65.39,65.42,65.38,65.39,4663.0,57.9762,58.0028,57.9673,57.9762,4663.0
2017-10-27 13:50:00,65.38,65.39,65.36,65.38,4073.0,57.9673,57.9762,57.9496,57.9673,4073.0
2017-10-27 13:55:00,65.37,65.38,65.35,65.38,2814.0,57.9584,57.9673,57.9407,57.9673,2814.0
2017-10-27 14:00:00,65.38,65.38,65.31,65.33,8532.0,57.9673,57.9673,57.9052,57.923,8532.0
2017-10-27 14:05:00,65.33,65.34,65.23,65.24,9506.0,57.923,57.9318,57.8343,57.8432,9506.0
2017-10-27 14:10:00,65.23,65.23,65.2,65.21,9937.0,57.8343,57.8343,57.8077,57.8166,9937.0
2017-10-27 14:15:00,65.21,65.26,65.2,65.26,8724.0,57.8166,57.8609,57.8077,57.8609,8724.0
2017-10-27 14:20:00,65.27,65.28,65.23,65.23,2038.0,57.8698,57.8786,57.8343,57.8343,2038.0
2017-10-27 14:25:00,65.23,65.27,65.23,65.23,4850.0,57.8343,57.8698,57.8343,57.8343,4850.0
2017-10-27 14:30:00,65.23,65.24,65.22,65.22,3450.0,57.8343,57.8432,57.8254,57.8254,3450.0
2017-10-27 14:35:00,65.23,65.24,65.19,65.2,4750.0,57.8343,57.8432,57.7988,57.8077,4750.0
2017-10-27 14:40:00,65.2,65.22,65.19,65.22,2709.0,57.8077,57.8254,57.7988,57.8254,2709.0
2017-10-27 14:45:00,65.21,65.21,65.16,65.16,4291.0,57.8166,57.8166,57.7722,57.7722,4291.0
2017-10-27 14:50:00,65.17,65.21,65.14,65.2,10507.0,57.7811,57.8166,57.7545,57.8077,10507.0
2017-10-27 14:55:00,65.19,65.25,65.19,65.25,2643.0,57.7988,57.852,57.7988,57.852,2643.0
2017-10-27 15:00:00,65.24,65.24,65.19,65.2,4690.0,57.8432,57.8432,57.7988,57.8077,4690.0
2017-10-27 15:05:00,65.2,65.23,65.19,65.21,9831.0,57.8077,57.8343,57.7988,57.8166,9831.0
2017-10-27 15:10:00,65.21,65.28,65.2,65.28,10469.0,57.8166,57.8786,57.8077,57.8786,10469.0
2017-10-27 15:15:00,65.28,65.32,65.27,65.3,9085.0,57.8786,57.9141,57.8698,57.8964,9085.0
2017-10-27 15:20:00,65.31,65.31,65.29,65.29,7900.0,57.9052,57.9052,57.8875,57.8875,7900.0
2017-10-27 15:25:00,65.29,65.32,65.29,65.31,12786.0,57.8875,57.9141,57.8875,57.9052,12786.0
2017-10-27 15:30:00,65.31,65.31,65.28,65.31,18494.0,57.9052,57.9052,57.8786,57.9052,18494.0
2017-10-27 15:35:00,65.3,65.34,65.3,65.32,10535.0,57.8964,57.9318,57.8964,57.9141,10535.0
2017-10-27 15:40:00,65.32,65.35,65.31,65.32,16923.0,57.9141,57.9407,57.9052,57.9141,16923.0
2017-10-27 15:45:00,65.33,65.36,65.33,65.34,24532.0,57.923,57.9496,57.923,57.9318,24532.0
2017-10-27 15:50:00,65.35,65.38,65.34,65.37,36863.0,57.9407,57.9673,57.9318,57.9584,36863.0
2017-10-27 15:55:00,65.37,65.39,65.32,65.39,91736.0,57.9584,57.9762,57.9141,57.9762,91736.0
2017-10-30 09:30:00,65.43,65.93,65.43,65.8,56880.0,58.0116,58.4549,58.0116,58.3397,56880.0
2017-10-30 09:35:00,65.8,65.8,65.64,65.65,61446.0,58.3397,58.3397,58.1978,58.2067,61446.0
2017-10-30 09:40:00,65.65,65.7,65.63,65.69,118241.0,58.2067,58.251,58.1889,58.2421,118241.0
2017-10-30 09:45:00,65.69,65.7,65.27,65.33,31120.0,58.2421,58.251,57.8698,57.923,31120.0
2017-10-30 09:50:00,65.34,65.45,65.34,65.43,13100.0,57.9318,58.0294,57.9318,58.0116,13100.0
2017-10-30 09:55:00,65.44,65.44,65.39,65.41,23105.0,58.0205,58.0205,57.9762,57.9939,23105.0
2017-10-30 10:00:00,65.4,65.47,65.38,65.42,26030.0,57.985,58.0471,57.9673,58.0028,26030.0
2017-10-30 10:05:00,65.42,65.47,65.4,65.45,34781.0,58.0028,58.0471,57.985,58.0294,34781.0
2017-10-30 10:10:00,65.45,65.49,65.29,65.3,48128.0,58.0294,58.0648,57.8875,57.8964,48128.0
2017-10-30 10:15:00,65.32,65.32,65.18,65.26,16158.0,57.9141,57.9141,57.79,57.8609,16158.0
2017-10-30 10:20:00,65.26,65.34,65.25,65.25,15834.0,57.8609,57.9318,57.852,57.852,15834.0
2017-10-30 10:25:00,65.25,65.27,65.19,65.22,12310.0,57.852,57.8698,57.7988,57.8254,12310.0
2017-10-30 10:30:00,65.22,65.22,65.08,65.1,13355.0,57.8254,57.8254,57.7013,57.719,13355.0
2017-10-30 10:35:00,65.11,65.17,65.11,65.12,12690.0,57.7279,57.7811,57.7279,57.7368,12690.0
2017-10-30 10:40:00,65.13,65.19,65.13,65.13,11880.0,57.7456,57.7988,57.7456,57.7456,11880.0
2017-10-30 10:45:00,65.13,65.19,65.13,65.18,13001.0,57.7456,57.7988,57.7456,57.79,13001.0
2017-10-30 10:50:00,65.16,65.17,65.14,65.16,18753.0,57.7722,57.7811,57.7545,57.7722,18753.0
2017-10-30 10:55:00,65.16,65.16,65.11,65.11,18602.0,57.7722,57.7722,57.7279,57.7279,18602.0
2017-10-30 11:00:00,65.11,65.12,65.08,65.11,11418.0,57.7279,57.7368,57.7013,57.7279,11418.0
2017-10-30 11:05:00,65.11,65.16,65.1,65.16,19332.0,57.7279,57.7722,57.719,57.7722,19332.0
2017-10-30 11:10:00,65.17,65.25,65.16,65.24,16572.0,57.7811,57.852,57.7722,57.8432,16572.0
2017-10-30 11:15:00,65.24,65.45,65.24,65.4,31473.0,57.8432,58.0294,57.8432,57.985,31473.0
2017-10-30 11:20:00,65.4,65.43,65.39,65.4,41831.0,57.985,58.0116,57.9762,57.985,41831.0
2017-10-30 11:25:00,65.39,65.39,65.25,65.31,40989.0,57.9762,57.9762,57.852,57.9052,40989.0
2017-10-30 11:30:00,65.31,65.35,65.29,65.31,21304.0,57.9052,57.9407,57.8875,57.9052,21304.0
2017-10-30 11:35:00,65.33,65.33,65.19,65.21,59371.0,57.923,57.923,57.7988,57.8166,59371.0
2017-10-30 11:40:00,65.17,65.19,65.07,65.09,19627.0,57.7811,57.7988,57.6924,57.7102,19627.0
2017-10-30 11:45:00,65.09,65.17,65.09,65.12,12501.0,57.7102,57.7811,57.7102,57.7368,12501.0
2017-10-30 11:50:00,65.11,65.11,64.91,64.96,16441.0,57.7279,57.7279,57.5506,57.5949,16441.0
2017-10-30 11:55:00,64.96,64.97,64.84,64.95,20541.0,57.5949,57.6038,57.4885,57.586,20541.0
2017-10-30 12:00:00,64.96,65.0,64.92,65.0,13054.0,57.5949,57.6304,57.5594,57.6304,13054.0
2017-10-30 12:05:00,65.0,65.15,64.99,65.15,33011.0,57.6304,57.7634,57.6215,57.7634,33011.0
2017-10-30 12:10:00,65.16,65.18,65.0,65.1,19774.0,57.7722,57.79,57.6304,57.719,19774.0
2017-10-30 12:15:00,65.07,65.16,65.07,65.14,11885.0,57.6924,57.7722,57.6924,57.7545,11885.0
2017-10-30 12:20:00,65.15,65.25,65.15,65.23,13215.0,57.7634,57.852,57.7634,57.8343,13215.0
2017-10-30 12:25:00,65.25,65.32,65.24,65.32,9804.0,57.852,57.9141,57.8432,57.9141,9804.0
2017-10-30 12:30:00,65.32,65.33,65.26,65.26,14963.0,57.9141,57.923,57.8609,57.8609,14963.0
2017-10-30 12:35:00,65.26,65.28,65.23,65.26,13913.0,57.8609,57.8786,57.8343,57.8609,13913.0
2017-10-30 12:40:00,65.25,65.29,65.23,65.28,12004.0,57.852,57.8875,57.8343,57.8786,12004.0
2017-10-30 12:45:00,65.29,65.32,65.28,65.31,7498.0,57.8875,57.9141,57.8786,57.9052,7498.0
2017-10-30 12:50:00,65.31,65.43,65.31,65.39,27318.0,57.9052,58.0116,57.9052,57.9762,27318.0
2017-10-30 12:55:00,65.39,65.42,65.27,65.3,22113.0,57.9762,58.0028,57.8698,57.8964,22113.0
2017-10-30 13:00:00,65.29,65.33,65.29,65.33,5916.0,57.8875,57.923,57.8875,57.923,5916.0
2017-10-30 13:05:00,65.32,65.33,65.28,65.31,19209.0,57.9141,57.923,57.8786,57.9052,19209.0
2017-10-30 13:10:00,65.32,65.33,65.3,65.31,18406.0,57.9141,57.923,57.8964,57.9052,18406.0
2017-10-30 13:15:00,65.31,65.34,65.31,65.34,8670.0,57.9052,57.9318,57.9052,57.9318,8670.0
2017-10-30 13:20:00,65.34,65.34,65.3,65.32,14689.0,57.9318,57.9318,57.8964,57.9141,14689.0
2017-10-30 13:25:00,65.31,65.31,65.22,65.28,15346.0,57.9052,57.9052,57.8254,57.8786,15346.0
2017-10-30 13:30:00,65.28,65.31,65.26,65.3,11273.0,57.8786,57.9052,57.8609,57.8964,11273.0
2017-10-30 13:35:00,65.3,65.3,65.28,65.29,8458.0,57.8964,57.8964,57.8786,57.8875,8458.0
2017-10-30 13:40:00,65.3,65.33,65.28,65.33,26078.0,57.8964,57.923,57.8786,57.923,26078.0
2017-10-30 13:45:00,65.33,65.37,65.31,65.37,22328.0,57.923,57.9584,57.9052,57.9584,22328.0
2017-10-30 13:50:00,65.36,65.36,65.33,65.34,16386.0,57.9496,57.9496,57.923,57.9318,16386.0
2017-10-30 13:55:00,65.34,65.34,65.29,65.3,10564.0,57.9318,57.9318,57.8875,57.8964,10564.0
2017-10-30 14:00:00,65.3,65.32,65.28,65.32,9857.0,57.8964,57.9141,57.8786,57.9141,9857.0
2017-10-30 14:05:00,65.32,65.4,65.32,65.4,17995.0,57.9141,57.985,57.9141,57.985,17995.0
2017-10-30 14:10:00,65.4,65.43,65.38,65.39,16528.0,57.985,58.0116,57.9673,57.9762,16528.0
2017-10-30 14:15:00,65.39,65.42,65.37,65.42,11678.0,57.9762,58.0028,57.9584,58.0028,11678.0
2017-10-30 14:20:00,65.42,65.42,65.34,65.36,17584.0,58.0028,58.0028,57.9318,57.9496,17584.0
2017-10-30 14:25:00,65.37,65.39,65.35,65.38,13346.0,57.9584,57.9762,57.9407,57.9673,13346.0
2017-10-30 14:30:00,65.39,65.41,65.37,65.41,77349.0,57.9762,57.9939,57.9584,57.9939,77349.0
2017-10-30 14:35:00,65.41,65.43,65.38,65.43,48449.0,57.9939,58.0116,57.9673,58.0116,48449.0
2017-10-30 14:40:00,65.43,65.5,65.42,65.5,35749.0,58.0116,58.0737,58.0028,58.0737,35749.0
2017-10-30 14:45:00,65.5,65.54,65.44,65.45,34589.0,58.0737,58.1091,58.0205,58.0294,34589.0
2017-10-30 14:50:00,65.45,65.59,65.45,65.58,23654.0,58.0294,58.1535,58.0294,58.1446,23654.0
2017-10-30 14:55:00,65.58,65.58,65.51,65.56,20500.0,58.1446,58.1446,58.0825,58.1269,20500.0
2017-10-30 15:00:00,65.56,65.57,65.5,65.54,22078.0,58.1269,58.1357,58.0737,58.1091,22078.0
2017-10-30 15:05:00,65.53,65.57,65.5,65.52,26020.0,58.1003,58.1357,58.0737,58.0914,26020.0
2017-10-30 15:10:00,65.53,65.54,65.51,65.52,15111.0,58.1003,58.1091,58.0825,58.0914,15111.0
2017-10-30 15:15:00,65.53,65.57,65.52,65.56,27533.0,58.1003,58.1357,58.0914,58.1269,27533.0
2017-10-30 15:20:00,65.55,65.57,65.52,65.53,19608.0,58.118,58.1357,58.0914,58.1003,19608.0
2017-10-30 15:25:00,65.53,65.56,65.53,65.55,14035.0,58.1003,58.1269,58.1003,58.118,14035.0
2017-10-30 15:30:00,65.56,65.58,65.52,65.52,35644.0,58.1269,58.1446,58.0914,58.0914,35644.0
2017-10-30 15:35:00,65.53,65.56,65.53,65.55,38951.0,58.1003,58.1269,58.1003,58.118,38951.0
2017-10-30 15:40:00,65.55,65.56,65.52,65.54,34980.0,58.118,58.1269,58.0914,58.1091,34980.0
2017-10-30 15:45:00,65.54,65.55,65.52,65.54,35004.0,58.1091,58.118,58.0914,58.1091,35004.0
2017-10-30 15:50:00,65.55,65.61,65.55,65.55,140035.0,58.118,58.1712,58.118,58.118,140035.0
2017-10-30 15:55:00,65.55,65.57,65.51,65.51,100061.0,58.118,58.1357,58.0825,58.0825,100061.0
2017-10-31 09:30:00,65.41,65.6,65.33,65.33,17914.0,57.9939,58.1623,57.923,57.923,17914.0
2017-10-31 09:35:00,65.32,65.46,65.32,65.38,17724.0,57.9141,58.0382,57.9141,57.9673,17724.0
2017-10-31 09:40:00,65.39,65.43,65.23,65.26,14035.0,57.9762,58.0116,57.8343,57.8609,14035.0
2017-10-31 09:45:00,65.29,65.34,65.12,65.17,11535.0,57.8875,57.9318,57.7368,57.7811,11535.0
2017-10-31 09:50:00,65.19,65.3,65.16,65.26,7536.0,57.7988,57.8964,57.7722,57.8609,7536.0
2017-10-31 09:55:00,65.25,65.29,65.18,65.18,7275.0,57.852,57.8875,57.79,57.79,7275.0
2017-10-31 10:00:00,65.14,65.18,65.04,65.05,6885.0,57.7545,57.79,57.6658,57.6747,6885.0
2017-10-31 10:05:00,65.06,65.06,64.95,64.97,9998.0,57.6836,57.6836,57.586,57.6038,9998.0
2017-10-31 10:10:00,64.97,64.97,64.82,64.89,12045.0,57.6038,57.6038,57.4708,57.5328,12045.0
2017-10-31 10:15:00,64.89,64.91,64.87,64.88,29149.0,57.5328,57.5506,57.5151,57.524,29149.0
2017-10-31 10:20:00,64.88,64.89,64.79,64.88,13367.0,57.524,57.5328,57.4442,57.524,13367.0
2017-10-31 10:25:00,64.88,64.94,64.87,64.94,7047.0,57.524,57.5772,57.5151,57.5772,7047.0
2017-10-31 10:30:00,64.92,64.98,64.89,64.97,9856.0,57.5594,57.6126,57.5328,57.6038,9856.0
2017-10-31 10:35:00,64.95,64.98,64.92,64.93,5142.0,57.586,57.6126,57.5594,57.5683,5142.0
2017-10-31 10:40:00,64.93,64.97,64.93,64.97,7675.0,57.5683,57.6038,57.5683,57.6038,7675.0
2017-10-31 10:45:00,64.97,64.98,64.95,64.97,2841.0,57.6038,57.6126,57.586,57.6038,2841.0
2017-10-31 10:50:00,64.95,64.98,64.89,64.9,8345.0,57.586,57.6126,57.5328,57.5417,8345.0
2017-10-31 10:55:00,64.91,64.96,64.9,64.91,13621.0,57.5506,57.5949,57.5417,57.5506,13621.0
2017-10-31 11:00:00,64.92,64.93,64.91,64.91,6357.0,57.5594,57.5683,57.5506,57.5506,6357.0
2017-10-31 11:05:00,64.9,64.9,64.87,64.9,8594.0,57.5417,57.5417,57.5151,57.5417,8594.0
2017-10-31 11:10:00,64.89,64.92,64.88,64.92,2924.0,57.5328,57.5594,57.524,57.5594,2924.0
2017-10-31 11:15:00,64.91,64.94,64.9,64.92,11606.0,57.5506,57.5772,57.5417,57.5594,11606.0
2017-10-31 11:20:00,64.92,64.92,64.82,64.82,15531.0,57.5594,57.5594,57.4708,57.4708,15531.0
2017-10-31 11:25:00,64.83,64.86,64.82,64.83,6908.0,57.4796,57.5062,57.4708,57.4796,6908.0
2017-10-31 11:30:00,64.82,64.83,64.76,64.78,11756.0,57.4708,57.4796,57.4176,57.4353,11756.0
2017-10-31 11:35:00,64.79,64.83,64.77,64.78,6570.0,57.4442,57.4796,57.4264,57.4353,6570.0
2017-10-31 11:40:00,64.79,64.8,64.76,64.8,5100.0,57.4442,57.453,57.4176,57.453,5100.0
2017-10-31 11:45:00,64.79,64.8,64.77,64.78,5847.0,57.4442,57.453,57.4264,57.4353,5847.0
2017-10-31 11:50:00,64.77,64.83,64.77,64.82,6045.0,57.4264,57.4796,57.4264,57.4708,6045.0
2017-10-31 11:55:00,64.82,64.82,64.78,64.79,9311.0,57.4708,57.4708,57.4353,57.4442,9311.0
2017-10-31 12:00:00,64.8,64.81,64.8,64.81,2278.0,57.453,57.4619,57.453,57.4619,2278.0
2017-10-31 12:05:00,64.8,64.8,64.74,64.76,7199.0,57.453,57.453,57.3998,57.4176,7199.0
2017-10-31 12:10:00,64.76,64.82,64.75,64.82,6157.0,57.4176,57.4708,57.4087,57.4708,6157.0
2017-10-31 12:15:00,64.82,64.83,64.8,64.83,6553.0,57.4708,57.4796,57.453,57.4796,6553.0
2017-10-31 12:20:00,64.83,64.83,64.8,64.82,6216.0,57.4796,57.4796,57.453,57.4708,6216.0
2017-10-31 12:25:00,64.82,64.82,64.8,64.8,6348.0,57.4708,57.4708,57.453,57.453,6348.0
2017-10-31 12:30:00,64.8,64.82,64.79,64.8,10934.0,57.453,57.4708,57.4442,57.453,10934.0
2017-10-31 12:35:00,64.81,64.83,64.79,64.82,9077.0,57.4619,57.4796,57.4442,57.4708,9077.0
2017-10-31 12:40:00,64.82,64.86,64.82,64.84,6768.0,57.4708,57.5062,57.4708,57.4885,6768.0
2017-10-31 12:45:00,64.84,64.92,64.84,64.92,12280.0,57.4885,57.5594,57.4885,57.5594,12280.0
2017-10-31 12:50:00,64.92,64.92,64.91,64.91,2707.0,57.5594,57.5594,57.5506,57.5506,2707.0
2017-10-31 12:55:00,64.92,64.92,64.9,64.9,3198.0,57.5594,57.5594,57.5417,57.5417,3198.0
2017-10-31 13:00:00,64.91,64.93,64.91,64.93,3918.0,57.5506,57.5683,57.5506,57.5683,3918.0
2017-10-31 13:05:00,64.92,64.92,64.9,64.9,5776.0,57.5594,57.5594,57.5417,57.5417,5776.0
2017-10-31 13:10:00,64.9,64.91,64.9,64.9,3997.0,57.5417,57.5506,57.5417,57.5417,3997.0
2017-10-31 13:15:00,64.9,64.94,64.9,64.94,11458.0,57.5417,57.5772,57.5417,57.5772,11458.0
2017-10-31 13:20:00,64.94,64.94,64.91,64.91,9701.0,57.5772,57.5772,57.5506,57.5506,9701.0
2017-10-31 13:25:00,64.92,64.93,64.89,64.9,10607.0,57.5594,57.5683,57.5328,57.5417,10607.0
2017-10-31 13:30:00,64.91,64.92,64.91,64.91,5135.0,57.5506,57.5594,57.5506,57.5506,5135.0
2017-10-31 13:35:00,64.9,64.93,64.9,64.93,12769.0,57.5417,57.5683,57.5417,57.5683,12769.0
2017-10-31 13:40:00,64.94,64.98,64.94,64.98,8355.0,57.5772,57.6126,57.5772,57.6126,8355.0
2017-10-31 13:45:00,64.98,65.01,64.98,65.01,5500.0,57.6126,57.6392,57.6126,57.6392,5500.0
2017-10-31 13:50:00,65.01,65.11,65.01,65.11,49555.0,57.6392,57.7279,57.6392,57.7279,49555.0
2017-10-31 13:55:00,65.1,65.12,65.05,65.09,28071.0,57.719,57.7368,57.6747,57.7102,28071.0
2017-10-31 14:00:00,65.08,65.1,65.08,65.09,13110.0,57.7013,57.719,57.7013,57.7102,13110.0
2017-10-31 14:05:00,65.09,65.12,65.09,65.12,11999.0,57.7102,57.7368,57.7102,57.7368,11999.0
2017-10-31 14:10:00,65.11,65.12,65.1,65.1,6090.0,57.7279,57.7368,57.719,57.719,6090.0
2017-10-31 14:15:00,65.11,65.11,65.1,65.1,6402.0,57.7279,57.7279,57.719,57.719,6402.0
2017-10-31 14:20:00,65.1,65.12,65.09,65.12,7039.0,57.719,57.7368,57.7102,57.7368,7039.0
2017-10-31 14:25:00,65.12,65.12,65.1,65.1,5592.0,57.7368,57.7368,57.719,57.719,5592.0
2017-10-31 14:30:00,65.1,65.11,65.1,65.1,3657.0,57.719,57.7279,57.719,57.719,3657.0
2017-10-31 14:35:00,65.1,65.11,65.08,65.09,8152.0,57.719,57.7279,57.7013,57.7102,8152.0
2017-10-31 14:40:00,65.08,65.09,65.04,65.04,10370.0,57.7013,57.7102,57.6658,57.6658,10370.0
2017-10-31 14:45:00,65.04,65.05,65.02,65.03,7633.0,57.6658,57.6747,57.6481,57.657,7633.0
2017-10-31 14:50:00,65.03,65.04,65.01,65.03,10006.0,57.657,57.6658,57.6392,57.657,10006.0
2017-10-31 14:55:00,65.03,65.04,65.01,65.03,6483.0,57.657,57.6658,57.6392,57.657,6483.0
2017-10-31 15:00:00,65.02,65.05,65.02,65.02,5306.0,57.6481,57.6747,57.6481,57.6481,5306.0
2017-10-31 15:05:00,65.02,65.03,64.93,64.96,15890.0,57.6481,57.657,57.5683,57.5949,15890.0
2017-10-31 15:10:00,64.96,65.0,64.96,65.0,11350.0,57.5949,57.6304,57.5949,57.6304,11350.0
2017-10-31 15:15:00,65.0,65.01,64.99,65.0,5835.0,57.6304,57.6392,57.6215,57.6304,5835.0
2017-10-31 15:20:00,65.01,65.01,65.0,65.0,4300.0,57.6392,57.6392,57.6304,57.6304,4300.0
2017-10-31 15:25:00,65.01,65.14,65.0,65.12,24932.0,57.6392,57.7545,57.6304,57.7368,24932.0
2017-10-31 15:30:00,65.12,65.13,65.1,65.13,13198.0,57.7368,57.7456,57.719,57.7456,13198.0
2017-10-31 15:35:00,65.12,65.15,65.11,65.13,9653.0,57.7368,57.7634,57.7279,57.7456,9653.0
2017-10-31 15:40:00,65.14,65.14,65.1,65.11,11502.0,57.7545,57.7545,57.719,57.7279,11502.0
2017-10-31 15:45:00,65.11,65.12,65.1,65.11,18439.0,57.7279,57.7368,57.719,57.7279,18439.0
2017-10-31 15:50:00,65.1,65.12,65.08,65.09,47451.0,57.719,57.7368,57.7013,57.7102,47451.0
2017-10-31 15:55:00,65.09,65.14,65.07,65.08,89691.0,57.7102,57.7545,57.6924,57.7013,89691.0
2017-11-01 09:30:00,65.19,65.29,65.02,65.02,15252.0,57.7988,57.8875,57.6481,57.6481,15252.0
2017-11-01 09:35:00,65.05,65.15,64.99,65.05,14027.0,57.6747,57.7634,57.6215,57.6747,14027.0
2017-11-01 09:40:00,65.05,65.17,65.05,65.16,11335.0,57.6747,57.7811,57.6747,57.7722,11335.0
2017-11-01 09:45:00,65.16,65.17,64.98,64.98,11115.0,57.7722,57.7811,57.6126,57.6126,11115.0
2017-11-01 09:50:00,64.95,65.02,64.87,65.02,5503.0,57.586,57.6481,57.5151,57.6481,5503.0
2017-11-01 09:55:00,65.02,65.02,64.94,64.96,7551.0,57.6481,57.6481,57.5772,57.5949,7551.0
2017-11-01 10:00:00,64.96,65.06,64.96,64.98,35657.0,57.5949,57.6836,57.5949,57.6126,35657.0
2017-11-01 10:05:00,64.99,65.07,64.99,65.03,3900.0,57.6215,57.6924,57.6215,57.657,3900.0
2017-11-01 10:10:00,65.02,65.03,64.91,64.92,8628.0,57.6481,57.657,57.5506,57.5594,8628.0
2017-11-01 10:15:00,64.93,64.96,64.92,64.95,8082.0,57.5683,57.5949,57.5594,57.586,8082.0
2017-11-01 10:20:00,64.94,65.01,64.94,64.95,5656.0,57.5772,57.6392,57.5772,57.586,5656.0
2017-11-01 10:25:00,64.95,64.95,64.8,64.81,6317.0,57.586,57.586,57.453,57.4619,6317.0
2017-11-01 10:30:00,64.78,64.91,64.78,64.87,17185.0,57.4353,57.5506,57.4353,57.5151,17185.0
2017-11-01 10:35:00,64.87,64.95,64.86,64.93,7288.0,57.5151,57.586,57.5062,57.5683,7288.0
2017-11-01 10:40:00,64.93,64.94,64.86,64.89,8010.0,57.5683,57.5772,57.5062,57.5328,8010.0
2017-11-01 10:45:00,64.87,64.89,64.85,64.88,4865.0,57.5151,57.5328,57.4974,57.524,4865.0
2017-11-01 10:50:00,64.88,64.94,64.87,64.93,10315.0,57.524,57.5772,57.5151,57.5683,10315.0
2017-11-01 10:55:00,64.93,64.98,64.93,64.93,8555.0,57.5683,57.6126,57.5683,57.5683,8555.0
2017-11-01 11:00:00,64.94,64.98,64.88,64.89,12635.0,57.5772,57.6126,57.524,57.5328,12635.0
2017-11-01 11:05:00,64.88,64.94,64.86,64.9,28445.0,57.524,57.5772,57.5062,57.5417,28445.0
2017-11-01 11:10:00,64.89,64.89,64.72,64.72,68838.0,57.5328,57.5328,57.3821,57.3821,68838.0
2017-11-01 11:15:00,64.73,64.77,64.72,64.75,12900.0,57.391,57.4264,57.3821,57.4087,12900.0
2017-11-01 11:20:00,64.75,64.75,64.71,64.72,8908.0,57.4087,57.4087,57.3733,57.3821,8908.0
2017-11-01 11:25:00,64.72,64.72,64.67,64.67,9781.0,57.3821,57.3821,57.3378,57.3378,9781.0
2017-11-01 11:30:00,64.68,64.72,64.67,64.69,5231.0,57.3467,57.3821,57.3378,57.3555,5231.0
2017-11-01 11:35:00,64.7,64.71,64.6,64.62,11006.0,57.3644,57.3733,57.2757,57.2935,11006.0
2017-11-01 11:40:00,64.61,64.62,64.55,64.56,9643.0,57.2846,57.2935,57.2314,57.2403,9643.0
2017-11-01 11:45:00,64.56,64.64,64.56,64.62,8257.0,57.2403,57.3112,57.2403,57.2935,8257.0
2017-11-01 11:50:00,64.62,64.64,64.58,64.58,11568.0,57.2935,57.3112,57.258,57.258,11568.0
2017-11-01 11:55:00,64.59,64.6,64.53,64.53,8751.0,57.2669,57.2757,57.2137,57.2137,8751.0
2017-11-01 12:00:00,64.53,64.54,64.5,64.51,3323.0,57.2137,57.2225,57.1871,57.1959,3323.0
2017-11-01 12:05:00,64.52,64.52,64.49,64.5,7287.0,57.2048,57.2048,57.1782,57.1871,7287.0
2017-11-01 12:10:00,64.52,64.53,64.5,64.51,3348.0,57.2048,57.2137,57.1871,57.1959,3348.0
2017-11-01 12:15:00,64.49,64.5,64.46,64.48,6136.0,57.1782,57.1871,57.1516,57.1693,6136.0
2017-11-01 12:20:00,64.48,64.5,64.43,64.46,12605.0,57.1693,57.1871,57.125,57.1516,12605.0
2017-11-01 12:25:00,64.46,64.46,64.4,64.4,4418.0,57.1516,57.1516,57.0984,57.0984,4418.0
2017-11-01 12:30:00,64.41,64.46,64.41,64.44,6300.0,57.1073,57.1516,57.1073,57.1339,6300.0
2017-11-01 12:35:00,64.44,64.49,64.43,64.49,4514.0,57.1339,57.1782,57.125,57.1782,4514.0
2017-11-01 12:40:00,64.49,64.5,64.43,64.43,10043.0,57.1782,57.1871,57.125,57.125,10043.0
2017-11-01 12:45:00,64.43,64.43,64.37,64.42,14438.0,57.125,57.125,57.0718,57.1161,14438.0
2017-11-01 12:50:00,64.42,64.48,64.4,64.48,4945.0,57.1161,57.1693,57.0984,57.1693,4945.0
2017-11-01 12:55:00,64.48,64.5,64.46,64.46,9425.0,57.1693,57.1871,57.1516,57.1516,9425.0
2017-11-01 13:00:00,64.46,64.47,64.44,64.45,3247.0,57.1516,57.1605,57.1339,57.1427,3247.0
2017-11-01 13:05:00,64.44,64.46,64.41,64.43,13644.0,57.1339,57.1516,57.1073,57.125,13644.0
2017-11-01 13:10:00,64.44,64.47,64.43,64.45,4058.0,57.1339,57.1605,57.125,57.1427,4058.0
2017-11-01 13:15:00,64.45,64.49,64.44,64.44,6093.0,57.1427,57.1782,57.1339,57.1339,6093.0
2017-11-01 13:20:00,64.44,64.46,64.41,64.45,5038.0,57.1339,57.1516,57.1073,57.1427,5038.0
2017-11-01 13:25:00,64.46,64.5,64.45,64.49,8883.0,57.1516,57.1871,57.1427,57.1782,8883.0
2017-11-01 13:30:00,64.48,64.48,64.43,64.44,7770.0,57.1693,57.1693,57.125,57.1339,7770.0
2017-11-01 13:35:00,64.44,64.44,64.38,64.44,5334.0,57.1339,57.1339,57.0807,57.1339,5334.0
2017-11-01 13:40:00,64.44,64.45,64.41,64.43,4597.0,57.1339,57.1427,57.1073,57.125,4597.0
2017-11-01 13:45:00,64.43,64.43,64.42,64.42,1800.0,57.125,57.125,57.1161,57.1161,1800.0
2017-11-01 13:50:00,64.43,64.49,64.43,64.48,9254.0,57.125,57.1782,57.125,57.1693,9254.0
2017-11-01 13:55:00,64.47,64.5,64.45,64.47,5859.0,57.1605,57.1871,57.1427,57.1605,5859.0
2017-11-01 14:00:00,64.48,64.57,64.47,64.53,13522.0,57.1693,57.2491,57.1605,57.2137,13522.0
2017-11-01 14:05:00,64.54,64.54,64.47,64.47,9919.0,57.2225,57.2225,57.1605,57.1605,9919.0
2017-11-01 14:10:00,64.47,64.63,64.46,64.61,9192.0,57.1605,57.3023,57.1516,57.2846,9192.0
2017-11-01 14:15:00,64.6,64.63,64.58,64.6,7966.0,57.2757,57.3023,57.258,57.2757,7966.0
2017-11-01 14:20:00,64.63,64.63,64.34,64.34,24709.0,57.3023,57.3023,57.0452,57.0452,24709.0
2017-11-01 14:25:00,64.34,64.37,64.3,64.33,12213.0,57.0452,57.0718,57.0097,57.0363,12213.0
2017-11-01 14:30:00,64.33,64.38,64.33,64.36,20234.0,57.0363,57.0807,57.0363,57.0629,20234.0
2017-11-01 14:35:00,64.36,64.37,64.33,64.33,16208.0,57.0629,57.0718,57.0363,57.0363,16208.0
2017-11-01 14:40:00,64.32,64.35,64.32,64.34,11309.0,57.0275,57.0541,57.0275,57.0452,11309.0
2017-11-01 14:45:00,64.34,64.35,64.31,64.31,11548.0,57.0452,57.0541,57.0186,57.0186,11548.0
2017-11-01 14:50:00,64.31,64.34,64.31,64.32,12793.0,57.0186,57.0452,57.0186,57.0275,12793.0
2017-11-01 14:55:00,64.32,64.32,64.28,64.31,13654.0,57.0275,57.0275,56.992,57.0186,13654.0
2017-11-01 15:00:00,64.3,64.3,64.2,64.23,22375.0,57.0097,57.0097,56.9211,56.9477,22375.0
2017-11-01 15:05:00,64.24,64.38,64.23,64.38,24623.0,56.9565,57.0807,56.9477,57.0807,24623.0
2017-11-01 15:10:00,64.38,64.42,64.34,64.42,17052.0,57.0807,57.1161,57.0452,57.1161,17052.0
2017-11-01 15:15:00,64.41,64.45,64.37,64.45,12629.0,57.1073,57.1427,57.0718,57.1427,12629.0
2017-11-01 15:20:00,64.45,64.46,64.43,64.44,21562.0,57.1427,57.1516,57.125,57.1339,21562.0
2017-11-01 15:25:00,64.43,64.52,64.43,64.48,22058.0,57.125,57.2048,57.125,57.1693,22058.0
2017-11-01 15:30:00,64.48,64.5,64.47,64.5,19962.0,57.1693,57.1871,57.1605,57.1871,19962.0
2017-11-01 15:35:00,64.5,64.54,64.48,64.53,24793.0,57.1871,57.2225,57.1693,57.2137,24793.0
2017-11-01 15:40:00,64.53,64.53,64.47,64.47,31035.0,57.2137,57.2137,57.1605,57.1605,31035.0
2017-11-01 15:45:00,64.48,64.48,64.44,64.45,44721.0,57.1693,57.1693,57.1339,57.1427,44721.0
2017-11-01 15:50:00,64.45,64.49,64.44,64.45,35050.0,57.1427,57.1782,57.1339,57.1427,35050.0
2017-11-01 15:55:00,64.46,64.59,64.43,64.53,77038.0,57.1516,57.2669,57.125,57.2137,77038.0
2017-11-02 09:30:00,64.55,64.79,64.35,64.78,14718.0,57.2314,57.4442,57.0541,57.4353,14718.0
2017-11-02 09:35:00,64.73,64.82,64.67,64.82,6632.0,57.391,57.4708,57.3378,57.4708,6632.0
2017-11-02 09:40:00,64.75,64.75,64.7,64.74,6784.0,57.4087,57.4087,57.3644,57.3998,6784.0
2017-11-02 09:45:00,64.76,64.79,64.67,64.67,8207.0,57.4176,57.4442,57.3378,57.3378,8207.0
2017-11-02 09:50:00,64.67,64.7,64.46,64.7,64990.0,57.3378,57.3644,57.1516,57.3644,64990.0
2017-11-02 09:55:00,64.71,64.83,64.69,64.81,4039.0,57.3733,57.4796,57.3555,57.4619,4039.0
2017-11-02 10:00:00,64.81,64.88,64.73,64.88,11075.0,57.4619,57.524,57.391,57.524,11075.0
2017-11-02 10:05:00,64.87,64.87,64.79,64.79,12678.0,57.5151,57.5151,57.4442,57.4442,12678.0
2017-11-02 10:10:00,64.79,64.79,64.72,64.72,5600.0,57.4442,57.4442,57.3821,57.3821,5600.0
2017-11-02 10:15:00,64.75,64.89,64.72,64.89,11639.0,57.4087,57.5328,57.3821,57.5328,11639.0
2017-11-02 10:20:00,64.9,64.95,64.87,64.93,8749.0,57.5417,57.586,57.5151,57.5683,8749.0
2017-11-02 10:25:00,64.96,65.05,64.93,65.01,22291.0,57.5949,57.6747,57.5683,57.6392,22291.0
2017-11-02 10:30:00,65.02,65.13,65.02,65.06,17027.0,57.6481,57.7456,57.6481,57.6836,17027.0
2017-11-02 10:35:00,65.06,65.11,65.0,65.11,30669.0,57.6836,57.7279,57.6304,57.7279,30669.0
2017-11-02 10:40:00,65.12,65.14,65.1,65.11,5310.0,57.7368,57.7545,57.719,57.7279,5310.0
2017-11-02 10:45:00,65.13,65.2,65.12,65.16,22964.0,57.7456,57.8077,57.7368,57.7722,22964.0
2017-11-02 10:50:00,65.16,65.16,65.11,65.14,9415.0,57.7722,57.7722,57.7279,57.7545,9415.0
2017-11-02 10:55:00,65.15,65.2,65.14,65.16,11175.0,57.7634,57.8077,57.7545,57.7722,11175.0
2017-11-02 11:00:00,65.15,65.17,65.08,65.13,7256.0,57.7634,57.7811,57.7013,57.7456,7256.0
2017-11-02 11:05:00,65.11,65.11,64.99,65.03,4650.0,57.7279,57.7279,57.6215,57.657,4650.0
2017-11-02 11:10:00,65.03,65.06,65.0,65.02,16352.0,57.657,57.6836,57.6304,57.6481,16352.0
2017-11-02 11:15:00,64.99,65.02,64.82,64.83,9674.0,57.6215,57.6481,57.4708,57.4796,9674.0
2017-11-02 11:20:00,64.82,64.88,64.81,64.86,11900.0,57.4708,57.524,57.4619,57.5062,11900.0
2017-11-02 11:25:00,64.86,64.94,64.86,64.94,5404.0,57.5062,57.5772,57.5062,57.5772,5404.0
2017-11-02 11:30:00,64.97,64.98,64.9,64.98,4969.0,57.6038,57.6126,57.5417,57.6126,4969.0
2017-11-02 11:35:00,64.99,65.04,64.96,64.96,11867.0,57.6215,57.6658,57.5949,57.5949,11867.0
2017-11-02 11:40:00,65.0,65.03,64.97,65.0,4700.0,57.6304,57.657,57.6038,57.6304,4700.0
2017-11-02 11:45:00,65.0,65.04,65.0,65.01,6910.0,57.6304,57.6658,57.6304,57.6392,6910.0
2017-11-02 11:50:00,65.01,65.01,64.84,64.92,7791.0,57.6392,57.6392,57.4885,57.5594,7791.0
2017-11-02 11:55:00,64.93,64.94,64.81,64.84,10095.0,57.5683,57.5772,57.4619,57.4885,10095.0
2017-11-02 12:00:00,64.85,64.93,64.83,64.92,7396.0,57.4974,57.5683,57.4796,57.5594,7396.0
2017-11-02 12:05:00,64.92,64.93,64.87,64.89,6191.0,57.5594,57.5683,57.5151,57.5328,6191.0
2017-11-02 12:10:00,64.9,64.96,64.9,64.94,9035.0,57.5417,57.5949,57.5417,57.5772,9035.0
2017-11-02 12:15:00,64.94,64.95,64.92,64.92,8184.0,57.5772,57.586,57.5594,57.5594,8184.0
2017-11-02 12:20:00,64.92,64.93,64.79,64.84,6158.0,57.5594,57.5683,57.4442,57.4885,6158.0
2017-11-02 12:25:00,64.86,64.91,64.83,64.89,8875.0,57.5062,57.5506,57.4796,57.5328,8875.0
2017-11-02 12:30:00,64.89,64.91,64.88,64.91,4217.0,57.5328,57.5506,57.524,57.5506,4217.0
2017-11-02 12:35:00,64.9,64.93,64.87,64.91,8286.0,57.5417,57.5683,57.5151,57.5506,8286.0
2017-11-02 12:40:00,64.91,64.92,64.89,64.89,5142.0,57.5506,57.5594,57.5328,57.5328,5142.0
2017-11-02 12:45:00,64.89,64.89,64.78,64.78,3500.0,57.5328,57.5328,57.4353,57.4353,3500.0
2017-11-02 12:50:00,64.77,64.86,64.77,64.86,4491.0,57.4264,57.5062,57.4264,57.5062,4491.0
2017-11-02 12:55:00,64.86,64.9,64.85,64.86,5876.0,57.5062,57.5417,57.4974,57.5062,5876.0
2017-11-02 13:00:00,64.85,64.88,64.85,64.88,3186.0,57.4974,57.524,57.4974,57.524,3186.0
2017-11-02 13:05:00,64.88,64.91,64.87,64.88,7900.0,57.524,57.5506,57.5151,57.524,7900.0
2017-11-02 13:10:00,64.89,64.92,64.89,64.9,8871.0,57.5328,57.5594,57.5328,57.5417,8871.0
2017-11-02 13:15:00,64.91,64.92,64.89,64.9,8964.0,57.5506,57.5594,57.5328,57.5417,8964.0
2017-11-02 13:20:00,64.9,64.91,64.88,64.9,5012.0,57.5417,57.5506,57.524,57.5417,5012.0
2017-11-02 13:25:00,64.88,64.95,64.88,64.95,9700.0,57.524,57.586,57.524,57.586,9700.0
2017-11-02 13:30:00,64.95,64.97,64.91,64.91,20743.0,57.586,57.6038,57.5506,57.5506,20743.0
2017-11-02 13:35:00,64.91,64.94,64.91,64.91,3202.0,57.5506,57.5772,57.5506,57.5506,3202.0
2017-11-02 13:40:00,64.9,64.93,64.89,64.93,4080.0,57.5417,57.5683,57.5328,57.5683,4080.0
2017-11-02 13:45:00,64.91,64.94,64.91,64.94,9100.0,57.5506,57.5772,57.5506,57.5772,9100.0
2017-11-02 13:50:00,64.93,64.93,64.89,64.91,13720.0,57.5683,57.5683,57.5328,57.5506,13720.0
2017-11-02 13:55:00,64.91,64.93,64.9,64.91,10711.0,57.5506,57.5683,57.5417,57.5506,10711.0
2017-11-02 14:00:00,64.9,64.93,64.87,64.9,11194.0,57.5417,57.5683,57.5151,57.5417,11194.0
2017-11-02 14:05:00,64.9,64.91,64.87,64.87,10405.0,57.5417,57.5506,57.5151,57.5151,10405.0
2017-11-02 14:10:00,64.88,64.91,64.87,64.9,7891.0,57.524,57.5506,57.5151,57.5417,7891.0
2017-11-02 14:15:00,64.9,64.9,64.88,64.88,2891.0,57.5417,57.5417,57.524,57.524,2891.0
2017-11-02 14:20:00,64.88,64.89,64.82,64.86,11429.0,57.524,57.5328,57.4708,57.5062,11429.0
2017-11-02 14:25:00,64.86,64.89,64.84,64.89,5250.0,57.5062,57.5328,57.4885,57.5328,5250.0
2017-11-02 14:30:00,64.88,64.91,64.86,64.87,10358.0,57.524,57.5506,57.5062,57.5151,10358.0
2017-11-02 14:35:00,64.87,64.87,64.81,64.84,7212.0,57.5151,57.5151,57.4619,57.4885,7212.0
2017-11-02 14:40:00,64.84,64.84,64.78,64.78,6145.0,57.4885,57.4885,57.4353,57.4353,6145.0
2017-11-02 14:45:00,64.79,64.81,64.77,64.8,8505.0,57.4442,57.4619,57.4264,57.453,8505.0
2017-11-02 14:50:00,64.8,64.84,64.8,64.84,5992.0,57.453,57.4885,57.453,57.4885,5992.0
2017-11-02 14:55:00,64.84,64.85,64.8,64.8,6264.0,57.4885,57.4974,57.453,57.453,6264.0
2017-11-02 15:00:00,64.81,64.82,64.74,64.74,14589.0,57.4619,57.4708,57.3998,57.3998,14589.0
2017-11-02 15:05:00,64.74,64.81,64.74,64.78,6844.0,57.3998,57.4619,57.3998,57.4353,6844.0
2017-11-02 15:10:00,64.79,64.81,64.78,64.8,12437.0,57.4442,57.4619,57.4353,57.453,12437.0
2017-11-02 15:15:00,64.8,64.8,64.72,64.75,17270.0,57.453,57.453,57.3821,57.4087,17270.0
2017-11-02 15:20:00,64.75,64.78,64.73,64.73,15501.0,57.4087,57.4353,57.391,57.391,15501.0
2017-11-02 15:25:00,64.75,64.82,64.73,64.79,16424.0,57.4087,57.4708,57.391,57.4442,16424.0
2017-11-02 15:30:00,64.78,64.84,64.77,64.8,24773.0,57.4353,57.4885,57.4264,57.453,24773.0
2017-11-02 15:35:00,64.81,64.9,64.8,64.83,20394.0,57.4619,57.5417,57.453,57.4796,20394.0
2017-11-02 15:40:00,64.84,64.85,64.8,64.81,31043.0,57.4885,57.4974,57.453,57.4619,31043.0
2017-11-02 15:45:00,64.81,64.85,64.8,64.84,24133.0,57.4619,57.4974,57.453,57.4885,24133.0
2017-11-02 15:50:00,64.84,64.85,64.81,64.82,31799.0,57.4885,57.4974,57.4619,57.4708,31799.0
2017-11-02 15:55:00,64.83,64.91,64.72,64.8,142605.0,57.4796,57.5506,57.3821,57.453,142605.0
2017-11-03 09:30:00,64.04,64.08,63.56,64.0,42756.0,56.7792,56.8147,56.3536,56.7438,42756.0
2017-11-03 09:35:00,64.08,64.83,64.07,64.56,21897.0,56.8147,57.4796,56.8058,57.2403,21897.0
2017-11-03 09:40:00,64.63,64.66,63.88,64.43,24062.0,57.3023,57.3289,56.6374,57.125,24062.0
2017-11-03 09:45:00,64.48,64.49,64.03,64.03,29202.0,57.1693,57.1782,56.7703,56.7703,29202.0
2017-11-03 09:50:00,64.03,64.26,64.02,64.09,17150.0,56.7703,56.9743,56.7615,56.8235,17150.0
2017-11-03 09:55:00,64.1,64.11,63.86,63.94,22940.0,56.8324,56.8413,56.6196,56.6906,22940.0
2017-11-03 10:00:00,63.89,64.51,63.89,64.36,30244.0,56.6462,57.1959,56.6462,57.0629,30244.0
2017-11-03 10:05:00,64.33,64.65,64.33,64.53,17904.0,57.0363,57.3201,57.0363,57.2137,17904.0
2017-11-03 10:10:00,64.53,64.64,64.46,64.6,20521.0,57.2137,57.3112,57.1516,57.2757,20521.0
2017-11-03 10:15:00,64.63,64.73,64.56,64.58,18361.0,57.3023,57.391,57.2403,57.258,18361.0
2017-11-03 10:20:00,64.6,64.65,64.46,64.54,23389.0,57.2757,57.3201,57.1516,57.2225,23389.0
2017-11-03 10:25:00,64.52,64.62,64.47,64.51,21683.0,57.2048,57.2935,57.1605,57.1959,21683.0
2017-11-03 10:30:00,64.55,64.55,64.11,64.18,42447.0,57.2314,57.2314,56.8413,56.9033,42447.0
2017-11-03 10:35:00,64.22,64.27,64.15,64.22,15381.0,56.9388,56.9831,56.8767,56.9388,15381.0
2017-11-03 10:40:00,64.22,64.36,64.21,64.35,19910.0,56.9388,57.0629,56.9299,57.0541,19910.0
2017-11-03 10:45:00,64.32,64.68,64.28,64.28,13583.0,57.0275,57.3467,56.992,56.992,13583.0
2017-11-03 10:50:00,64.19,64.33,64.17,64.22,13597.0,56.9122,57.0363,56.8945,56.9388,13597.0
2017-11-03 10:55:00,64.22,64.34,64.13,64.22,18653.0,56.9388,57.0452,56.859,56.9388,18653.0
2017-11-03 11:00:00,64.22,64.22,64.03,64.08,15155.0,56.9388,56.9388,56.7703,56.8147,15155.0
2017-11-03 11:05:00,64.07,64.08,63.82,63.84,16137.0,56.8058,56.8147,56.5842,56.6019,16137.0
2017-11-03 11:10:00,63.85,64.15,63.84,64.12,30676.0,56.6108,56.8767,56.6019,56.8501,30676.0
2017-11-03 11:15:00,64.06,64.14,64.04,64.06,10522.0,56.7969,56.8679,56.7792,56.7969,10522.0
2017-11-03 11:20:00,64.06,64.11,63.99,64.02,13145.0,56.7969,56.8413,56.7349,56.7615,13145.0
2017-11-03 11:25:00,64.05,64.05,63.95,64.02,9479.0,56.7881,56.7881,56.6994,56.7615,9479.0
2017-11-03 11:30:00,64.0,64.03,63.98,64.01,12298.0,56.7438,56.7703,56.726,56.7526,12298.0
2017-11-03 11:35:00,63.99,64.05,63.92,63.95,13790.0,56.7349,56.7881,56.6728,56.6994,13790.0
2017-11-03 11:40:00,63.95,63.96,63.87,63.88,19550.0,56.6994,56.7083,56.6285,56.6374,19550.0
2017-11-03 11:45:00,63.88,63.95,63.88,63.93,13720.0,56.6374,56.6994,56.6374,56.6817,13720.0
2017-11-03 11:50:00,63.94,64.0,63.56,63.77,38820.0,56.6906,56.7438,56.3536,56.5398,38820.0
2017-11-03 11:55:00,63.76,63.96,63.74,63.93,11909.0,56.531,56.7083,56.5132,56.6817,11909.0
2017-11-03 12:00:00,63.94,63.95,63.87,63.87,8329.0,56.6906,56.6994,56.6285,56.6285,8329.0
2017-11-03 12:05:00,63.85,63.89,63.79,63.89,7848.0,56.6108,56.6462,56.5576,56.6462,7848.0
2017-11-03 12:10:00,63.89,64.0,63.89,63.93,6373.0,56.6462,56.7438,56.6462,56.6817,6373.0
2017-11-03 12:15:00,63.93,63.94,63.87,63.88,7413.0,56.6817,56.6906,56.6285,56.6374,7413.0
2017-11-03 12:20:00,63.88,63.91,63.87,63.91,9040.0,56.6374,56.664,56.6285,56.664,9040.0
2017-11-03 12:25:00,63.92,64.02,63.91,64.02,10253.0,56.6728,56.7615,56.664,56.7615,10253.0
2017-11-03 12:30:00,64.0,64.12,64.0,64.03,14119.0,56.7438,56.8501,56.7438,56.7703,14119.0
2017-11-03 12:35:00,64.05,64.08,64.01,64.05,12278.0,56.7881,56.8147,56.7526,56.7881,12278.0
2017-11-03 12:40:00,64.03,64.06,63.95,63.99,12295.0,56.7703,56.7969,56.6994,56.7349,12295.0
2017-11-03 12:45:00,63.99,64.01,63.96,64.01,3583.0,56.7349,56.7526,56.7083,56.7526,3583.0
2017-11-03 12:50:00,64.01,64.06,64.01,64.01,8221.0,56.7526,56.7969,56.7526,56.7526,8221.0
2017-11-03 12:55:00,64.01,64.04,63.99,64.03,6816.0,56.7526,56.7792,56.7349,56.7703,6816.0
2017-11-03 13:00:00,64.04,64.04,64.0,64.03,5531.0,56.7792,56.7792,56.7438,56.7703,5531.0
2017-11-03 13:05:00,64.03,64.04,63.99,63.99,4500.0,56.7703,56.7792,56.7349,56.7349,4500.0
2017-11-03 13:10:00,63.99,63.99,63.93,63.94,10383.0,56.7349,56.7349,56.6817,56.6906,10383.0
2017-11-03 13:15:00,63.95,63.96,63.9,63.91,9361.0,56.6994,56.7083,56.6551,56.664,9361.0
2017-11-03 13:20:00,63.91,63.94,63.91,63.94,2577.0,56.664,56.6906,56.664,56.6906,2577.0
2017-11-03 13:25:00,63.94,63.95,63.87,63.87,5496.0,56.6906,56.6994,56.6285,56.6285,5496.0
2017-11-03 13:30:00,63.88,63.89,63.82,63.82,8241.0,56.6374,56.6462,56.5842,56.5842,8241.0
2017-11-03 13:35:00,63.81,63.86,63.81,63.84,8731.0,56.5753,56.6196,56.5753,56.6019,8731.0
2017-11-03 13:40:00,63.83,63.9,63.83,63.9,9026.0,56.593,56.6551,56.593,56.6551,9026.0
2017-11-03 13:45:00,63.9,63.92,63.84,63.84,6973.0,56.6551,56.6728,56.6019,56.6019,6973.0
2017-11-03 13:50:00,63.86,63.86,63.82,63.82,9525.0,56.6196,56.6196,56.5842,56.5842,9525.0
2017-11-03 13:55:00,63.83,63.84,63.8,63.81,8426.0,56.593,56.6019,56.5664,56.5753,8426.0
2017-11-03 14:00:00,63.8,63.83,63.77,63.79,8599.0,56.5664,56.593,56.5398,56.5576,8599.0
2017-11-03 14:05:00,63.79,63.79,63.76,63.77,8146.0,56.5576,56.5576,56.531,56.5398,8146.0
2017-11-03 14:10:00,63.77,63.88,63.75,63.88,7326.0,56.5398,56.6374,56.5221,56.6374,7326.0
2017-11-03 14:15:00,63.88,63.88,63.84,63.88,6350.0,56.6374,56.6374,56.6019,56.6374,6350.0
2017-11-03 14:20:00,63.88,63.92,63.87,63.87,6738.0,56.6374,56.6728,56.6285,56.6285,6738.0
2017-11-03 14:25:00,63.88,63.89,63.8,63.83,9559.0,56.6374,56.6462,56.5664,56.593,9559.0
2017-11-03 14:30:00,63.83,63.84,63.8,63.81,7566.0,56.593,56.6019,56.5664,56.5753,7566.0
2017-11-03 14:35:00,63.82,63.84,63.77,63.77,9137.0,56.5842,56.6019,56.5398,56.5398,9137.0
2017-11-03 14:40:00,63.78,63.79,63.74,63.74,13577.0,56.5487,56.5576,56.5132,56.5132,13577.0
2017-11-03 14:45:00,63.73,63.75,63.72,63.75,8809.0,56.5044,56.5221,56.4955,56.5221,8809.0
2017-11-03 14:50:00,63.75,63.76,63.69,63.71,10489.0,56.5221,56.531,56.4689,56.4866,10489.0
2017-11-03 14:55:00,63.71,63.73,63.67,63.69,18271.0,56.4866,56.5044,56.4512,56.4689,18271.0
2017-11-03 15:00:00,63.68,63.73,63.67,63.73,7608.0,56.46,56.5044,56.4512,56.5044,7608.0
2017-11-03 15:05:00,63.72,63.75,63.71,63.74,28641.0,56.4955,56.5221,56.4866,56.5132,28641.0
2017-11-03 15:10:00,63.74,63.77,63.73,63.75,18854.0,56.5132,56.5398,56.5044,56.5221,18854.0
2017-11-03 15:15:00,63.75,63.76,63.72,63.73,13889.0,56.5221,56.531,56.4955,56.5044,13889.0
2017-11-03 15:20:00,63.72,63.73,63.69,63.72,17186.0,56.4955,56.5044,56.4689,56.4955,17186.0
2017-11-03 15:25:00,63.72,63.74,63.69,63.73,28734.0,56.4955,56.5132,56.4689,56.5044,28734.0
2017-11-03 15:30:00,63.72,63.77,63.71,63.72,34666.0,56.4955,56.5398,56.4866,56.4955,34666.0
2017-11-03 15:35:00,63.73,63.81,63.71,63.8,43001.0,56.5044,56.5753,56.4866,56.5664,43001.0
2017-11-03 15:40:00,63.8,63.96,63.8,63.96,37515.0,56.5664,56.7083,56.5664,56.7083,37515.0
2017-11-03 15:45:00,63.96,63.99,63.94,63.95,56754.0,56.7083,56.7349,56.6906,56.6994,56754.0
2017-11-03 15:50:00,63.95,63.99,63.95,63.95,60033.0,56.6994,56.7349,56.6994,56.6994,60033.0
2017-11-03 15:55:00,63.95,63.96,63.83,63.87,169315.0,56.6994,56.7083,56.593,56.6285,169315.0
2017-11-06 09:30:00,63.9,64.04,63.9,63.96,38597.0,56.6551,56.7792,56.6551,56.7083,38597.0
2017-11-06 09:35:00,64.01,64.07,63.81,63.81,429657.0,56.7526,56.8058,56.5753,56.5753,429657.0
2017-11-06 09:40:00,63.84,64.08,63.77,64.0,54211.0,56.6019,56.8147,56.5398,56.7438,54211.0
2017-11-06 09:45:00,64.0,64.02,63.95,63.95,9914.0,56.7438,56.7615,56.6994,56.6994,9914.0
2017-11-06 09:50:00,63.95,63.95,63.82,63.87,22992.0,56.6994,56.6994,56.5842,56.6285,22992.0
2017-11-06 09:55:00,63.89,63.89,63.84,63.85,14865.0,56.6462,56.6462,56.6019,56.6108,14865.0
2017-11-06 10:00:00,63.86,63.96,63.86,63.89,34167.0,56.6196,56.7083,56.6196,56.6462,34167.0
2017-11-06 10:05:00,63.9,63.96,63.88,63.94,17187.0,56.6551,56.7083,56.6374,56.6906,17187.0
2017-11-06 10:10:00,63.92,63.94,63.85,63.85,12286.0,56.6728,56.6906,56.6108,56.6108,12286.0
2017-11-06 10:15:00,63.87,63.91,63.86,63.89,6075.0,56.6285,56.664,56.6196,56.6462,6075.0
2017-11-06 10:20:00,63.88,63.92,63.86,63.88,8299.0,56.6374,56.6728,56.6196,56.6374,8299.0
2017-11-06 10:25:00,63.87,63.92,63.86,63.88,7191.0,56.6285,56.6728,56.6196,56.6374,7191.0
2017-11-06 10:30:00,63.88,63.91,63.88,63.88,11976.0,56.6374,56.664,56.6374,56.6374,11976.0
2017-11-06 10:35:00,63.88,63.91,63.85,63.9,9046.0,56.6374,56.664,56.6108,56.6551,9046.0
2017-11-06 10:40:00,63.89,63.96,63.87,63.95,18901.0,56.6462,56.7083,56.6285,56.6994,18901.0
2017-11-06 10:45:00,63.95,63.95,63.77,63.77,22776.0,56.6994,56.6994,56.5398,56.5398,22776.0
2017-11-06 10:50:00,63.8,63.8,63.64,63.79,12993.0,56.5664,56.5664,56.4246,56.5576,12993.0
2017-11-06 10:55:00,63.78,63.91,63.77,63.91,6533.0,56.5487,56.664,56.5398,56.664,6533.0
2017-11-06 11:00:00,63.9,63.9,63.45,63.81,17837.0,56.6551,56.6551,56.2561,56.5753,17837.0
2017-11-06 11:05:00,63.81,63.82,63.75,63.78,4453.0,56.5753,56.5842,56.5221,56.5487,4453.0
2017-11-06 11:10:00,63.78,63.79,63.76,63.77,8023.0,56.5487,56.5576,56.531,56.5398,8023.0
2017-11-06 11:15:00,63.79,63.81,63.78,63.79,8961.0,56.5576,56.5753,56.5487,56.5576,8961.0
2017-11-06 11:20:00,63.79,63.79,63.76,63.77,5697.0,56.5576,56.5576,56.531,56.5398,5697.0
2017-11-06 11:25:00,63.77,63.79,63.74,63.75,9998.0,56.5398,56.5576,56.5132,56.5221,9998.0
2017-11-06 11:30:00,63.76,63.77,63.73,63.73,17075.0,56.531,56.5398,56.5044,56.5044,17075.0
2017-11-06 11:35:00,63.73,63.74,63.7,63.71,9904.0,56.5044,56.5132,56.4778,56.4866,9904.0
2017-11-06 11:40:00,63.71,63.72,63.69,63.71,8615.0,56.4866,56.4955,56.4689,56.4866,8615.0
2017-11-06 11:45:00,63.72,63.8,63.71,63.79,12943.0,56.4955,56.5664,56.4866,56.5576,12943.0
2017-11-06 11:50:00,63.82,63.85,63.82,63.83,4931.0,56.5842,56.6108,56.5842,56.593,4931.0
2017-11-06 11:55:00,63.84,63.87,63.83,63.87,5725.0,56.6019,56.6285,56.593,56.6285,5725.0
2017-11-06 12:00:00,63.86,63.88,63.84,63.84,4431.0,56.6196,56.6374,56.6019,56.6019,4431.0
2017-11-06 12:05:00,63.85,63.88,63.82,63.86,5377.0,56.6108,56.6374,56.5842,56.6196,5377.0
2017-11-06 12:10:00,63.84,63.87,63.8,63.82,4763.0,56.6019,56.6285,56.5664,56.5842,4763.0
2017-11-06 12:15:00,63.83,63.83,63.8,63.8,3498.0,56.593,56.593,56.5664,56.5664,3498.0
2017-11-06 12:20:00,63.78,63.78,63.73,63.73,2900.0,56.5487,56.5487,56.5044,56.5044,2900.0
2017-11-06 12:25:00,63.73,63.73,63.69,63.71,3974.0,56.5044,56.5044,56.4689,56.4866,3974.0
2017-11-06 12:30:00,63.71,63.73,63.7,63.72,7192.0,56.4866,56.5044,56.4778,56.4955,7192.0
2017-11-06 12:35:00,63.72,63.72,63.68,63.69,3833.0,56.4955,56.4955,56.46,56.4689,3833.0
2017-11-06 12:40:00,63.69,63.7,63.68,63.69,11526.0,56.4689,56.4778,56.46,56.4689,11526.0
2017-11-06 12:45:00,63.68,63.68,63.64,63.65,9126.0,56.46,56.46,56.4246,56.4334,9126.0
2017-11-06 12:50:00,63.65,63.65,63.65,63.65,704.0,56.4334,56.4334,56.4334,56.4334,704.0
2017-11-06 12:55:00,63.64,63.66,63.6,63.62,15605.0,56.4246,56.4423,56.3891,56.4068,15605.0
2017-11-06 13:00:00,63.6,63.6,63.58,63.6,3399.0,56.3891,56.3891,56.3714,56.3891,3399.0
2017-11-06 13:05:00,63.59,63.62,63.59,63.62,1600.0,56.3802,56.4068,56.3802,56.4068,1600.0
2017-11-06 13:10:00,63.61,63.63,63.61,63.63,3026.0,56.398,56.4157,56.398,56.4157,3026.0
2017-11-06 13:15:00,63.63,63.64,63.62,63.62,2566.0,56.4157,56.4246,56.4068,56.4068,2566.0
2017-11-06 13:20:00,63.64,63.64,63.62,63.62,2314.0,56.4246,56.4246,56.4068,56.4068,2314.0
2017-11-06 13:25:00,63.61,63.61,63.58,63.58,3902.0,56.398,56.398,56.3714,56.3714,3902.0
2017-11-06 13:30:00,63.6,63.6,63.56,63.57,2693.0,56.3891,56.3891,56.3536,56.3625,2693.0
2017-11-06 13:35:00,63.57,63.58,63.57,63.58,2300.0,56.3625,56.3714,56.3625,56.3714,2300.0
2017-11-06 13:40:00,63.58,63.58,63.56,63.57,14430.0,56.3714,56.3714,56.3536,56.3625,14430.0
2017-11-06 13:45:00,63.57,63.67,63.57,63.65,7806.0,56.3625,56.4512,56.3625,56.4334,7806.0
2017-11-06 13:50:00,63.65,63.66,63.62,63.64,3615.0,56.4334,56.4423,56.4068,56.4246,3615.0
2017-11-06 13:55:00,63.62,63.64,63.62,63.63,3268.0,56.4068,56.4246,56.4068,56.4157,3268.0
2017-11-06 14:00:00,63.63,63.63,63.62,63.63,1395.0,56.4157,56.4157,56.4068,56.4157,1395.0
2017-11-06 14:05:00,63.62,63.64,63.62,63.64,4896.0,56.4068,56.4246,56.4068,56.4246,4896.0
2017-11-06 14:10:00,63.63,63.64,63.62,63.63,2401.0,56.4157,56.4246,56.4068,56.4157,2401.0
2017-11-06 14:15:00,63.64,63.66,63.61,63.61,6335.0,56.4246,56.4423,56.398,56.398,6335.0
2017-11-06 14:20:00,63.61,63.65,63.61,63.65,13033.0,56.398,56.4334,56.398,56.4334,13033.0
2017-11-06 14:25:00,63.66,63.66,63.62,63.64,3584.0,56.4423,56.4423,56.4068,56.4246,3584.0
2017-11-06 14:30:00,63.66,63.66,63.64,63.64,2838.0,56.4423,56.4423,56.4246,56.4246,2838.0
2017-11-06 14:35:00,63.64,63.66,63.64,63.66,2200.0,56.4246,56.4423,56.4246,56.4423,2200.0
2017-11-06 14:40:00,63.66,63.66,63.62,63.62,15007.0,56.4423,56.4423,56.4068,56.4068,15007.0
2017-11-06 14:45:00,63.62,63.62,63.6,63.6,6027.0,56.4068,56.4068,56.3891,56.3891,6027.0
2017-11-06 14:50:00,63.6,63.61,63.59,63.6,4131.0,56.3891,56.398,56.3802,56.3891,4131.0
2017-11-06 14:55:00,63.6,63.6,63.58,63.6,7049.0,56.3891,56.3891,56.3714,56.3891,7049.0
2017-11-06 15:00:00,63.6,63.61,63.59,63.6,13105.0,56.3891,56.398,56.3802,56.3891,13105.0
2017-11-06 15:05:00,63.6,63.61,63.58,63.6,8163.0,56.3891,56.398,56.3714,56.3891,8163.0
2017-11-06 15:10:00,63.61,63.61,63.58,63.59,4872.0,56.398,56.398,56.3714,56.3802,4872.0
2017-11-06 15:15:00,63.59,63.6,63.57,63.57,11139.0,56.3802,56.3891,56.3625,56.3625,11139.0
2017-11-06 15:20:00,63.57,63.58,63.56,63.56,7070.0,56.3625,56.3714,56.3536,56.3536,7070.0
2017-11-06 15:25:00,63.56,63.57,63.55,63.57,7766.0,56.3536,56.3625,56.3448,56.3625,7766.0
2017-11-06 15:30:00,63.56,63.59,63.56,63.57,12925.0,56.3536,56.3802,56.3536,56.3625,12925.0
2017-11-06 15:35:00,63.58,63.59,63.55,63.59,13207.0,56.3714,56.3802,56.3448,56.3802,13207.0
2017-11-06 15:40:00,63.58,63.61,63.57,63.58,24724.0,56.3714,56.398,56.3625,56.3714,24724.0
2017-11-06 15:45:00,63.59,63.63,63.58,63.59,26473.0,56.3802,56.4157,56.3714,56.3802,26473.0
2017-11-06 15:50:00,63.59,63.61,63.57,63.6,28352.0,56.3802,56.398,56.3625,56.3891,28352.0
2017-11-06 15:55:00,63.6,63.6,63.55,63.56,81268.0,56.3891,56.3891,56.3448,56.3536,81268.0
2017-11-07 09:30:00,63.45,63.66,63.37,63.63,23085.0,56.2561,56.4423,56.1852,56.4157,23085.0
2017-11-07 09:35:00,63.66,63.7,63.6,63.67,37222.0,56.4423,56.4778,56.3891,56.4512,37222.0
2017-11-07 09:40:00,63.68,63.69,63.61,63.66,14683.0,56.46,56.4689,56.398,56.4423,14683.0
2017-11-07 09:45:00,63.66,63.71,63.58,63.58,12970.0,56.4423,56.4866,56.3714,56.3714,12970.0
2017-11-07 09:50:00,63.59,63.61,63.44,63.57,20597.0,56.3802,56.398,56.2472,56.3625,20597.0
2017-11-07 09:55:00,63.57,63.7,63.51,63.7,11735.0,56.3625,56.4778,56.3093,56.4778,11735.0
2017-11-07 10:00:00,63.69,63.72,63.61,63.62,25961.0,56.4689,56.4955,56.398,56.4068,25961.0
2017-11-07 10:05:00,63.64,63.67,63.56,63.66,74238.0,56.4246,56.4512,56.3536,56.4423,74238.0
2017-11-07 10:10:00,63.65,63.67,63.59,63.63,18605.0,56.4334,56.4512,56.3802,56.4157,18605.0
2017-11-07 10:15:00,63.63,63.72,63.6,63.67,63004.0,56.4157,56.4955,56.3891,56.4512,63004.0
2017-11-07 10:20:00,63.68,63.72,63.65,63.68,34919.0,56.46,56.4955,56.4334,56.46,34919.0
2017-11-07 10:25:00,63.68,63.71,63.66,63.71,11450.0,56.46,56.4866,56.4423,56.4866,11450.0
2017-11-07 10:30:00,63.7,63.74,63.68,63.69,10035.0,56.4778,56.5132,56.46,56.4689,10035.0
2017-11-07 10:35:00,63.69,63.8,63.69,63.74,61560.0,56.4689,56.5664,56.4689,56.5132,61560.0
2017-11-07 10:40:00,63.75,63.84,63.75,63.8,19943.0,56.5221,56.6019,56.5221,56.5664,19943.0
2017-11-07 10:45:00,63.8,63.82,63.78,63.81,8710.0,56.5664,56.5842,56.5487,56.5753,8710.0
2017-11-07 10:50:00,63.81,63.83,63.77,63.79,16749.0,56.5753,56.593,56.5398,56.5576,16749.0
2017-11-07 10:55:00,63.78,63.86,63.78,63.86,19240.0,56.5487,56.6196,56.5487,56.6196,19240.0
2017-11-07 11:00:00,63.86,63.89,63.85,63.89,3415.0,56.6196,56.6462,56.6108,56.6462,3415.0
2017-11-07 11:05:00,63.88,63.96,63.88,63.93,31771.0,56.6374,56.7083,56.6374,56.6817,31771.0
2017-11-07 11:10:00,63.93,63.95,63.89,63.89,6417.0,56.6817,56.6994,56.6462,56.6462,6417.0
2017-11-07 11:15:00,63.9,63.92,63.89,63.9,3400.0,56.6551,56.6728,56.6462,56.6551,3400.0
2017-11-07 11:20:00,63.91,63.93,63.89,63.91,15822.0,56.664,56.6817,56.6462,56.664,15822.0
2017-11-07 11:25:00,63.93,63.94,63.91,63.91,4651.0,56.6817,56.6906,56.664,56.664,4651.0
2017-11-07 11:30:00,63.92,63.92,63.89,63.89,6104.0,56.6728,56.6728,56.6462,56.6462,6104.0
2017-11-07 11:35:00,63.89,63.89,63.83,63.84,3700.0,56.6462,56.6462,56.593,56.6019,3700.0
2017-11-07 11:40:00,63.84,63.84,63.82,63.84,4001.0,56.6019,56.6019,56.5842,56.6019,4001.0
2017-11-07 11:45:00,63.84,63.87,63.84,63.86,3645.0,56.6019,56.6285,56.6019,56.6196,3645.0
2017-11-07 11:50:00,63.84,63.84,63.79,63.81,9077.0,56.6019,56.6019,56.5576,56.5753,9077.0
2017-11-07 11:55:00,63.81,63.83,63.81,63.82,9094.0,56.5753,56.593,56.5753,56.5842,9094.0
2017-11-07 12:00:00,63.82,63.87,63.82,63.85,4347.0,56.5842,56.6285,56.5842,56.6108,4347.0
2017-11-07 12:05:00,63.86,63.87,63.83,63.85,22077.0,56.6196,56.6285,56.593,56.6108,22077.0
2017-11-07 12:10:00,63.83,63.85,63.81,63.84,9191.0,56.593,56.6108,56.5753,56.6019,9191.0
2017-11-07 12:15:00,63.84,63.85,63.73,63.76,38509.0,56.6019,56.6108,56.5044,56.531,38509.0
2017-11-07 12:20:00,63.74,63.77,63.69,63.77,10819.0,56.5132,56.5398,56.4689,56.5398,10819.0
2017-11-07 12:25:00,63.78,63.83,63.77,63.82,8104.0,56.5487,56.593,56.5398,56.5842,8104.0
2017-11-07 12:30:00,63.81,63.83,63.79,63.79,5554.0,56.5753,56.593,56.5576,56.5576,5554.0
2017-11-07 12:35:00,63.8,63.81,63.76,63.76,2800.0,56.5664,56.5753,56.531,56.531,2800.0
2017-11-07 12:40:00,63.79,63.81,63.75,63.8,110093.0,56.5576,56.5753,56.5221,56.5664,110093.0
2017-11-07 12:45:00,63.81,63.85,63.81,63.82,11481.0,56.5753,56.6108,56.5753,56.5842,11481.0
2017-11-07 12:50:00,63.83,63.83,63.77,63.8,152424.0,56.593,56.593,56.5398,56.5664,152424.0
2017-11-07 12:55:00,63.82,63.86,63.79,63.86,2535.0,56.5842,56.6196,56.5576,56.6196,2535.0
2017-11-07 13:00:00,63.84,63.91,63.84,63.91,14801.0,56.6019,56.664,56.6019,56.664,14801.0
2017-11-07 13:05:00,63.91,63.92,63.88,63.88,18305.0,56.664,56.6728,56.6374,56.6374,18305.0
2017-11-07 13:10:00,63.89,63.89,63.85,63.86,5593.0,56.6462,56.6462,56.6108,56.6196,5593.0
2017-11-07 13:15:00,63.85,63.92,63.85,63.92,5500.0,56.6108,56.6728,56.6108,56.6728,5500.0
2017-11-07 13:20:00,63.93,63.95,63.9,63.95,4070.0,56.6817,56.6994,56.6551,56.6994,4070.0
2017-11-07 13:25:00,63.93,63.95,63.93,63.93,3100.0,56.6817,56.6994,56.6817,56.6817,3100.0
2017-11-07 13:30:00,63.93,63.96,63.91,63.91,3675.0,56.6817,56.7083,56.664,56.664,3675.0
2017-11-07 13:35:00,63.93,63.94,63.91,63.91,3000.0,56.6817,56.6906,56.664,56.664,3000.0
2017-11-07 13:40:00,63.91,63.94,63.91,63.92,5334.0,56.664,56.6906,56.664,56.6728,5334.0
2017-11-07 13:45:00,63.92,63.95,63.92,63.94,2500.0,56.6728,56.6994,56.6728,56.6906,2500.0
2017-11-07 13:50:00,63.92,63.94,63.91,63.93,4401.0,56.6728,56.6906,56.664,56.6817,4401.0
2017-11-07 13:55:00,63.93,63.93,63.91,63.92,2811.0,56.6817,56.6817,56.664,56.6728,2811.0
2017-11-07 14:00:00,63.9,63.93,63.89,63.92,4904.0,56.6551,56.6817,56.6462,56.6728,4904.0
2017-11-07 14:05:00,63.91,63.92,63.89,63.92,4949.0,56.664,56.6728,56.6462,56.6728,4949.0
2017-11-07 14:10:00,63.9,63.9,63.88,63.89,2805.0,56.6551,56.6551,56.6374,56.6462,2805.0
2017-11-07 14:15:00,63.89,63.9,63.85,63.89,8047.0,56.6462,56.6551,56.6108,56.6462,8047.0
2017-11-07 14:20:00,63.88,63.88,63.84,63.85,5199.0,56.6374,56.6374,56.6019,56.6108,5199.0
2017-11-07 14:25:00,63.85,63.86,63.84,63.84,5916.0,56.6108,56.6196,56.6019,56.6019,5916.0
2017-11-07 14:30:00,63.84,63.89,63.84,63.89,6083.0,56.6019,56.6462,56.6019,56.6462,6083.0
2017-11-07 14:35:00,63.89,63.92,63.89,63.91,6291.0,56.6462,56.6728,56.6462,56.664,6291.0
2017-11-07 14:40:00,63.91,63.92,63.86,63.86,7458.0,56.664,56.6728,56.6196,56.6196,7458.0
2017-11-07 14:45:00,63.88,63.9,63.86,63.86,8162.0,56.6374,56.6551,56.6196,56.6196,8162.0
2017-11-07 14:50:00,63.86,63.86,63.85,63.85,3000.0,56.6196,56.6196,56.6108,56.6108,3000.0
2017-11-07 14:55:00,63.85,63.86,63.83,63.86,12415.0,56.6108,56.6196,56.593,56.6196,12415.0
2017-11-07 15:00:00,63.85,63.91,63.85,63.9,12469.0,56.6108,56.664,56.6108,56.6551,12469.0
2017-11-07 15:05:00,63.9,63.92,63.89,63.92,25069.0,56.6551,56.6728,56.6462,56.6728,25069.0
2017-11-07 15:10:00,63.91,63.93,63.9,63.91,14592.0,56.664,56.6817,56.6551,56.664,14592.0
2017-11-07 15:15:00,63.91,63.92,63.89,63.89,8662.0,56.664,56.6728,56.6462,56.6462,8662.0
2017-11-07 15:20:00,63.89,63.96,63.89,63.96,17680.0,56.6462,56.7083,56.6462,56.7083,17680.0
2017-11-07 15:25:00,63.97,64.0,63.95,63.97,16801.0,56.7172,56.7438,56.6994,56.7172,16801.0
2017-11-07 15:30:00,63.98,64.0,63.97,63.99,22496.0,56.726,56.7438,56.7172,56.7349,22496.0
2017-11-07 15:35:00,63.99,64.07,63.98,64.05,23723.0,56.7349,56.8058,56.726,56.7881,23723.0
2017-11-07 15:40:00,64.04,64.07,64.04,64.05,29918.0,56.7792,56.8058,56.7792,56.7881,29918.0
2017-11-07 15:45:00,64.05,64.08,64.02,64.08,38877.0,56.7881,56.8147,56.7615,56.8147,38877.0
2017-11-07 15:50:00,64.08,64.14,64.08,64.14,36487.0,56.8147,56.8679,56.8147,56.8679,36487.0
2017-11-07 15:55:00,64.13,64.19,64.13,64.14,102594.0,56.859,56.9122,56.859,56.8679,102594.0
2017-11-08 09:30:00,64.03,64.16,63.9,64.11,11397.0,56.7703,56.8856,56.6551,56.8413,11397.0
2017-11-08 09:35:00,64.14,64.19,64.06,64.08,3741.0,56.8679,56.9122,56.7969,56.8147,3741.0
2017-11-08 09:40:00,64.16,64.16,64.04,64.11,7814.0,56.8856,56.8856,56.7792,56.8413,7814.0
2017-11-08 09:45:00,64.07,64.08,64.03,64.06,3279.0,56.8058,56.8147,56.7703,56.7969,3279.0
2017-11-08 09:50:00,64.04,64.06,64.01,64.01,3300.0,56.7792,56.7969,56.7526,56.7526,3300.0
2017-11-08 09:55:00,64.0,64.0,63.89,63.9,2238.0,56.7438,56.7438,56.6462,56.6551,2238.0
2017-11-08 10:00:00,63.93,63.95,63.88,63.92,7100.0,56.6817,56.6994,56.6374,56.6728,7100.0
2017-11-08 10:05:00,63.92,63.94,63.9,63.93,2832.0,56.6728,56.6906,56.6551,56.6817,2832.0
2017-11-08 10:10:00,63.94,64.02,63.94,63.95,4308.0,56.6906,56.7615,56.6906,56.6994,4308.0
2017-11-08 10:15:00,63.91,63.99,63.91,63.99,4100.0,56.664,56.7349,56.664,56.7349,4100.0
2017-11-08 10:20:00,63.98,63.99,63.96,63.96,2392.0,56.726,56.7349,56.7083,56.7083,2392.0
2017-11-08 10:25:00,63.99,64.04,63.99,64.03,2988.0,56.7349,56.7792,56.7349,56.7703,2988.0
2017-11-08 10:30:00,64.0,64.03,63.96,63.96,4772.0,56.7438,56.7703,56.7083,56.7083,4772.0
2017-11-08 10:35:00,63.96,63.99,63.92,63.92,12714.0,56.7083,56.7349,56.6728,56.6728,12714.0
2017-11-08 10:40:00,63.9,63.98,63.9,63.98,3032.0,56.6551,56.726,56.6551,56.726,3032.0
2017-11-08 10:45:00,63.97,63.97,63.91,63.91,2285.0,56.7172,56.7172,56.664,56.664,2285.0
2017-11-08 10:50:00,63.92,64.1,63.92,64.07,3359.0,56.6728,56.8324,56.6728,56.8058,3359.0
2017-11-08 10:55:00,64.09,64.09,64.03,64.05,4406.0,56.8235,56.8235,56.7703,56.7881,4406.0
2017-11-08 11:00:00,64.05,64.12,64.05,64.09,10130.0,56.7881,56.8501,56.7881,56.8235,10130.0
2017-11-08 11:05:00,64.1,64.2,64.09,64.19,6556.0,56.8324,56.9211,56.8235,56.9122,6556.0
2017-11-08 11:10:00,64.17,64.17,64.1,64.11,4300.0,56.8945,56.8945,56.8324,56.8413,4300.0
2017-11-08 11:15:00,64.11,64.13,64.1,64.13,2875.0,56.8413,56.859,56.8324,56.859,2875.0
2017-11-08 11:20:00,64.12,64.13,64.1,64.12,2250.0,56.8501,56.859,56.8324,56.8501,2250.0
2017-11-08 11:25:00,64.13,64.15,64.1,64.1,4700.0,56.859,56.8767,56.8324,56.8324,4700.0
2017-11-08 11:30:00,64.1,64.13,64.1,64.13,3499.0,56.8324,56.859,56.8324,56.859,3499.0
2017-11-08 11:35:00,64.13,64.17,64.13,64.17,2300.0,56.859,56.8945,56.859,56.8945,2300.0
2017-11-08 11:40:00,64.17,64.21,64.16,64.17,8580.0,56.8945,56.9299,56.8856,56.8945,8580.0
2017-11-08 11:45:00,64.16,64.18,64.15,64.15,3700.0,56.8856,56.9033,56.8767,56.8767,3700.0
2017-11-08 11:50:00,64.15,64.18,64.14,64.17,4783.0,56.8767,56.9033,56.8679,56.8945,4783.0
2017-11-08 11:55:00,64.17,64.19,64.17,64.17,1000.0,56.8945,56.9122,56.8945,56.8945,1000.0
2017-11-08 12:00:00,64.18,64.18,64.14,64.14,3431.0,56.9033,56.9033,56.8679,56.8679,3431.0
2017-11-08 12:05:00,64.15,64.16,64.14,64.14,2410.0,56.8767,56.8856,56.8679,56.8679,2410.0
2017-11-08 12:10:00,64.14,64.15,64.11,64.15,4165.0,56.8679,56.8767,56.8413,56.8767,4165.0
2017-11-08 12:15:00,64.15,64.15,64.13,64.13,1250.0,56.8767,56.8767,56.859,56.859,1250.0
2017-11-08 12:20:00,64.13,64.17,64.12,64.14,2849.0,56.859,56.8945,56.8501,56.8679,2849.0
2017-11-08 12:25:00,64.15,64.18,64.15,64.17,2323.0,56.8767,56.9033,56.8767,56.8945,2323.0
2017-11-08 12:30:00,64.18,64.23,64.18,64.23,3735.0,56.9033,56.9477,56.9033,56.9477,3735.0
2017-11-08 12:35:00,64.22,64.24,64.22,64.24,1100.0,56.9388,56.9565,56.9388,56.9565,1100.0
2017-11-08 12:40:00,64.22,64.22,64.16,64.17,4305.0,56.9388,56.9388,56.8856,56.8945,4305.0
2017-11-08 12:45:00,64.17,64.18,64.17,64.17,1300.0,56.8945,56.9033,56.8945,56.8945,1300.0
2017-11-08 12:50:00,64.17,64.2,64.17,64.2,6297.0,56.8945,56.9211,56.8945,56.9211,6297.0
2017-11-08 12:55:00,64.19,64.2,64.18,64.18,2912.0,56.9122,56.9211,56.9033,56.9033,2912.0
2017-11-08 13:00:00,64.18,64.2,64.17,64.2,3769.0,56.9033,56.9211,56.8945,56.9211,3769.0
2017-11-08 13:05:00,64.2,64.2,64.11,64.18,12716.0,56.9211,56.9211,56.8413,56.9033,12716.0
2017-11-08 13:10:00,64.18,64.19,64.17,64.19,1744.0,56.9033,56.9122,56.8945,56.9122,1744.0
2017-11-08 13:15:00,64.2,64.21,64.16,64.17,2405.0,56.9211,56.9299,56.8856,56.8945,2405.0
2017-11-08 13:20:00,64.17,64.19,64.17,64.18,1351.0,56.8945,56.9122,56.8945,56.9033,1351.0
2017-11-08 13:25:00,64.16,64.19,64.16,64.17,2329.0,56.8856,56.9122,56.8856,56.8945,2329.0
2017-11-08 13:30:00,64.17,64.17,64.14,64.14,4172.0,56.8945,56.8945,56.8679,56.8679,4172.0
2017-11-08 13:35:00,64.15,64.16,64.14,64.15,3297.0,56.8767,56.8856,56.8679,56.8767,3297.0
2017-11-08 13:40:00,64.17,64.18,64.15,64.17,1757.0,56.8945,56.9033,56.8767,56.8945,1757.0
2017-11-08 13:45:00,64.16,64.17,64.14,64.14,7139.0,56.8856,56.8945,56.8679,56.8679,7139.0
2017-11-08 13:50:00,64.13,64.15,64.12,64.12,2348.0,56.859,56.8767,56.8501,56.8501,2348.0
2017-11-08 13:55:00,64.12,64.13,64.11,64.12,2080.0,56.8501,56.859,56.8413,56.8501,2080.0
2017-11-08 14:00:00,64.11,64.12,64.1,64.1,3637.0,56.8413,56.8501,56.8324,56.8324,3637.0
2017-11-08 14:05:00,64.1,64.11,64.09,64.1,4163.0,56.8324,56.8413,56.8235,56.8324,4163.0
2017-11-08 14:10:00,64.11,64.15,64.11,64.15,6472.0,56.8413,56.8767,56.8413,56.8767,6472.0
2017-11-08 14:15:00,64.14,64.16,64.14,64.16,1752.0,56.8679,56.8856,56.8679,56.8856,1752.0
2017-11-08 14:20:00,64.16,64.18,64.15,64.16,4897.0,56.8856,56.9033,56.8767,56.8856,4897.0
2017-11-08 14:25:00,64.16,64.16,64.14,64.15,6013.0,56.8856,56.8856,56.8679,56.8767,6013.0
2017-11-08 14:30:00,64.15,64.15,64.1,64.11,11823.0,56.8767,56.8767,56.8324,56.8413,11823.0
2017-11-08 14:35:00,64.11,64.11,64.09,64.09,6189.0,56.8413,56.8413,56.8235,56.8235,6189.0
2017-11-08 14:40:00,64.1,64.1,64.09,64.1,3629.0,56.8324,56.8324,56.8235,56.8324,3629.0
2017-11-08 14:45:00,64.09,64.1,64.09,64.1,3969.0,56.8235,56.8324,56.8235,56.8324,3969.0
2017-11-08 14:50:00,64.09,64.1,63.93,63.95,25609.0,56.8235,56.8324,56.6817,56.6994,25609.0
2017-11-08 14:55:00,63.96,64.0,63.96,64.0,4543.0,56.7083,56.7438,56.7083,56.7438,4543.0
2017-11-08 15:00:00,64.0,64.01,63.99,64.01,5250.0,56.7438,56.7526,56.7349,56.7526,5250.0
2017-11-08 15:05:00,64.01,64.03,64.01,64.02,5618.0,56.7526,56.7703,56.7526,56.7615,5618.0
2017-11-08 15:10:00,64.02,64.04,64.01,64.02,8620.0,56.7615,56.7792,56.7526,56.7615,8620.0
2017-11-08 15:15:00,64.02,64.03,63.98,63.99,4856.0,56.7615,56.7703,56.726,56.7349,4856.0
2017-11-08 15:20:00,64.0,64.02,64.0,64.01,8904.0,56.7438,56.7615,56.7438,56.7526,8904.0
2017-11-08 15:25:00,64.0,64.0,63.95,63.95,8710.0,56.7438,56.7438,56.6994,56.6994,8710.0
2017-11-08 15:30:00,63.95,63.97,63.95,63.96,5053.0,56.6994,56.7172,56.6994,56.7083,5053.0
2017-11-08 15:35:00,63.96,63.97,63.93,63.95,22490.0,56.7083,56.7172,56.6817,56.6994,22490.0
2017-11-08 15:40:00,63.95,63.96,63.9,63.91,13464.0,56.6994,56.7083,56.6551,56.664,13464.0
2017-11-08 15:45:00,63.91,63.91,63.87,63.87,17875.0,56.664,56.664,56.6285,56.6285,17875.0
2017-11-08 15:50:00,63.87,63.88,63.83,63.84,25067.0,56.6285,56.6374,56.593,56.6019,25067.0
2017-11-08 15:55:00,63.85,63.88,63.83,63.87,77245.0,56.6108,56.6374,56.593,56.6285,77245.0
2017-11-09 09:30:00,63.56,63.74,63.55,63.67,23265.0,56.3536,56.5132,56.3448,56.4512,23265.0
2017-11-09 09:35:00,63.67,63.86,63.67,63.79,2750.0,56.4512,56.6196,56.4512,56.5576,2750.0
2017-11-09 09:40:00,63.76,63.76,63.65,63.7,4888.0,56.531,56.531,56.4334,56.4778,4888.0
2017-11-09 09:45:00,63.66,63.74,63.62,63.72,8184.0,56.4423,56.5132,56.4068,56.4955,8184.0
2017-11-09 09:50:00,63.73,63.79,63.71,63.76,3873.0,56.5044,56.5576,56.4866,56.531,3873.0
2017-11-09 09:55:00,63.73,63.73,63.63,63.63,4761.0,56.5044,56.5044,56.4157,56.4157,4761.0
2017-11-09 10:00:00,63.66,63.69,63.59,63.59,5298.0,56.4423,56.4689,56.3802,56.3802,5298.0
2017-11-09 10:05:00,63.6,63.61,63.54,63.57,4853.0,56.3891,56.398,56.3359,56.3625,4853.0
2017-11-09 10:10:00,63.58,63.61,63.56,63.56,2750.0,56.3714,56.398,56.3536,56.3536,2750.0
2017-11-09 10:15:00,63.55,63.62,63.55,63.57,7188.0,56.3448,56.4068,56.3448,56.3625,7188.0
2017-11-09 10:20:00,63.61,63.61,63.57,63.57,1300.0,56.398,56.398,56.3625,56.3625,1300.0
2017-11-09 10:25:00,63.57,63.61,63.52,63.59,5725.0,56.3625,56.398,56.3182,56.3802,5725.0
2017-11-09 10:30:00,63.59,63.59,63.51,63.58,5704.0,56.3802,56.3802,56.3093,56.3714,5704.0
2017-11-09 10:35:00,63.58,63.58,63.41,63.42,9246.0,56.3714,56.3714,56.2206,56.2295,9246.0
2017-11-09 10:40:00,63.44,63.44,63.38,63.39,4038.0,56.2472,56.2472,56.194,56.2029,4038.0
2017-11-09 10:45:00,63.39,63.41,63.33,63.36,5558.0,56.2029,56.2206,56.1497,56.1763,5558.0
2017-11-09 10:50:00,63.37,63.4,63.37,63.38,4489.0,56.1852,56.2118,56.1852,56.194,4489.0
2017-11-09 10:55:00,63.4,63.41,63.38,63.4,8142.0,56.2118,56.2206,56.194,56.2118,8142.0
2017-11-09 11:00:00,63.4,63.42,63.38,63.4,3959.0,56.2118,56.2295,56.194,56.2118,3959.0
2017-11-09 11:05:00,63.4,63.45,63.4,63.45,5680.0,56.2118,56.2561,56.2118,56.2561,5680.0
2017-11-09 11:10:00,63.44,63.49,63.43,63.44,23892.0,56.2472,56.2916,56.2384,56.2472,23892.0
2017-11-09 11:15:00,63.46,63.55,63.46,63.52,16902.0,56.265,56.3448,56.265,56.3182,16902.0
2017-11-09 11:20:00,63.52,63.54,63.45,63.48,6263.0,56.3182,56.3359,56.2561,56.2827,6263.0
2017-11-09 11:25:00,63.48,63.52,63.46,63.52,2977.0,56.2827,56.3182,56.265,56.3182,2977.0
2017-11-09 11:30:00,63.52,63.53,63.49,63.5,6916.0,56.3182,56.327,56.2916,56.3004,6916.0
2017-11-09 11:35:00,63.51,63.51,63.42,63.43,16114.0,56.3093,56.3093,56.2295,56.2384,16114.0
2017-11-09 11:40:00,63.42,63.46,63.41,63.43,16707.0,56.2295,56.265,56.2206,56.2384,16707.0
2017-11-09 11:45:00,63.43,63.44,63.33,63.35,16386.0,56.2384,56.2472,56.1497,56.1674,16386.0
2017-11-09 11:50:00,63.34,63.35,63.23,63.26,8848.0,56.1586,56.1674,56.0611,56.0877,8848.0
2017-11-09 11:55:00,63.28,63.29,63.24,63.29,29896.0,56.1054,56.1142,56.0699,56.1142,29896.0
2017-11-09 12:00:00,63.28,63.3,63.24,63.24,7424.0,56.1054,56.1231,56.0699,56.0699,7424.0
2017-11-09 12:05:00,63.27,63.29,63.21,63.21,4805.0,56.0965,56.1142,56.0433,56.0433,4805.0
2017-11-09 12:10:00,63.21,63.27,63.21,63.27,7360.0,56.0433,56.0965,56.0433,56.0965,7360.0
2017-11-09 12:15:00,63.25,63.31,63.25,63.29,3308.0,56.0788,56.132,56.0788,56.1142,3308.0
2017-11-09 12:20:00,63.28,63.28,63.25,63.27,1644.0,56.1054,56.1054,56.0788,56.0965,1644.0
2017-11-09 12:25:00,63.26,63.26,63.23,63.24,6418.0,56.0877,56.0877,56.0611,56.0699,6418.0
2017-11-09 12:30:00,63.25,63.29,63.25,63.28,3761.0,56.0788,56.1142,56.0788,56.1054,3761.0
2017-11-09 12:35:00,63.28,63.35,63.28,63.34,2950.0,56.1054,56.1674,56.1054,56.1586,2950.0
2017-11-09 12:40:00,63.33,63.33,63.27,63.28,7924.0,56.1497,56.1497,56.0965,56.1054,7924.0
2017-11-09 12:45:00,63.29,63.33,63.28,63.33,2201.0,56.1142,56.1497,56.1054,56.1497,2201.0
2017-11-09 12:50:00,63.33,63.33,63.29,63.31,5748.0,56.1497,56.1497,56.1142,56.132,5748.0
2017-11-09 12:55:00,63.3,63.33,63.3,63.31,2623.0,56.1231,56.1497,56.1231,56.132,2623.0
2017-11-09 13:00:00,63.32,63.32,63.28,63.3,4034.0,56.1408,56.1408,56.1054,56.1231,4034.0
2017-11-09 13:05:00,63.29,63.31,63.28,63.28,5162.0,56.1142,56.132,56.1054,56.1054,5162.0
2017-11-09 13:10:00,63.28,63.32,63.28,63.32,2886.0,56.1054,56.1408,56.1054,56.1408,2886.0
2017-11-09 13:15:00,63.3,63.32,63.29,63.3,6533.0,56.1231,56.1408,56.1142,56.1231,6533.0
2017-11-09 13:20:00,63.3,63.33,63.3,63.32,8140.0,56.1231,56.1497,56.1231,56.1408,8140.0
2017-11-09 13:25:00,63.33,63.35,63.32,63.35,5339.0,56.1497,56.1674,56.1408,56.1674,5339.0
2017-11-09 13:30:00,63.35,63.38,63.34,63.36,5253.0,56.1674,56.194,56.1586,56.1763,5253.0
2017-11-09 13:35:00,63.37,63.4,63.35,63.35,10133.0,56.1852,56.2118,56.1674,56.1674,10133.0
2017-11-09 13:40:00,63.35,63.37,63.34,63.37,4251.0,56.1674,56.1852,56.1586,56.1852,4251.0
2017-11-09 13:45:00,63.36,63.38,63.35,63.36,3300.0,56.1763,56.194,56.1674,56.1763,3300.0
2017-11-09 13:50:00,63.36,63.37,63.35,63.36,8114.0,56.1763,56.1852,56.1674,56.1763,8114.0
2017-11-09 13:55:00,63.36,63.39,63.35,63.39,3719.0,56.1763,56.2029,56.1674,56.2029,3719.0
2017-11-09 14:00:00,63.4,63.42,63.38,63.39,10788.0,56.2118,56.2295,56.194,56.2029,10788.0
2017-11-09 14:05:00,63.38,63.42,63.38,63.42,5039.0,56.194,56.2295,56.194,56.2295,5039.0
2017-11-09 14:10:00,63.41,63.41,63.38,63.38,19064.0,56.2206,56.2206,56.194,56.194,19064.0
2017-11-09 14:15:00,63.38,63.41,63.37,63.39,6544.0,56.194,56.2206,56.1852,56.2029,6544.0
2017-11-09 14:20:00,63.38,63.42,63.38,63.41,2728.0,56.194,56.2295,56.194,56.2206,2728.0
2017-11-09 14:25:00,63.42,63.42,63.4,63.41,6112.0,56.2295,56.2295,56.2118,56.2206,6112.0
2017-11-09 14:30:00,63.43,63.46,63.43,63.46,3300.0,56.2384,56.265,56.2384,56.265,3300.0
2017-11-09 14:35:00,63.47,63.48,63.45,63.47,11240.0,56.2738,56.2827,56.2561,56.2738,11240.0
2017-11-09 14:40:00,63.47,63.48,63.46,63.47,5259.0,56.2738,56.2827,56.265,56.2738,5259.0
2017-11-09 14:45:00,63.48,63.52,63.48,63.52,4685.0,56.2827,56.3182,56.2827,56.3182,4685.0
2017-11-09 14:50:00,63.52,63.53,63.52,63.52,4010.0,56.3182,56.327,56.3182,56.3182,4010.0
2017-11-09 14:55:00,63.52,63.54,63.51,63.52,8333.0,56.3182,56.3359,56.3093,56.3182,8333.0
2017-11-09 15:00:00,63.52,63.55,63.51,63.51,13277.0,56.3182,56.3448,56.3093,56.3093,13277.0
2017-11-09 15:05:00,63.52,63.57,63.51,63.57,7343.0,56.3182,56.3625,56.3093,56.3625,7343.0
2017-11-09 15:10:00,63.57,63.59,63.55,63.59,8263.0,56.3625,56.3802,56.3448,56.3802,8263.0
2017-11-09 15:15:00,63.59,63.61,63.58,63.6,10911.0,56.3802,56.398,56.3714,56.3891,10911.0
2017-11-09 15:20:00,63.59,63.63,63.59,63.63,40902.0,56.3802,56.4157,56.3802,56.4157,40902.0
2017-11-09 15:25:00,63.63,63.67,63.62,63.67,21508.0,56.4157,56.4512,56.4068,56.4512,21508.0
2017-11-09 15:30:00,63.68,63.68,63.66,63.68,11340.0,56.46,56.46,56.4423,56.46,11340.0
2017-11-09 15:35:00,63.68,63.73,63.67,63.71,43891.0,56.46,56.5044,56.4512,56.4866,43891.0
2017-11-09 15:40:00,63.72,63.79,63.71,63.75,47285.0,56.4955,56.5576,56.4866,56.5221,47285.0
2017-11-09 15:45:00,63.74,63.79,63.7,63.79,58875.0,56.5132,56.5576,56.4778,56.5576,58875.0
2017-11-09 15:50:00,63.78,63.83,63.77,63.8,49733.0,56.5487,56.593,56.5398,56.5664,49733.0
2017-11-09 15:55:00,63.8,63.87,63.76,63.78,77047.0,56.5664,56.6285,56.531,56.5487,77047.0
2017-11-10 09:30:00,63.68,63.75,63.53,63.54,25456.0,56.46,56.5221,56.327,56.3359,25456.0
2017-11-10 09:35:00,63.52,63.53,63.36,63.49,9388.0,56.3182,56.327,56.1763,56.2916,9388.0
2017-11-10 09:40:00,63.49,63.51,63.37,63.38,15095.0,56.2916,56.3093,56.1852,56.194,15095.0
2017-11-10 09:45:00,63.36,63.46,63.36,63.46,10055.0,56.1763,56.265,56.1763,56.265,10055.0
2017-11-10 09:50:00,63.49,63.52,63.44,63.46,8708.0,56.2916,56.3182,56.2472,56.265,8708.0
2017-11-10 09:55:00,63.48,63.5,63.43,63.48,4516.0,56.2827,56.3004,56.2384,56.2827,4516.0
2017-11-10 10:00:00,63.49,63.51,63.43,63.43,5723.0,56.2916,56.3093,56.2384,56.2384,5723.0
2017-11-10 10:05:00,63.45,63.5,63.45,63.48,5600.0,56.2561,56.3004,56.2561,56.2827,5600.0
2017-11-10 10:10:00,63.48,63.48,63.46,63.48,2967.0,56.2827,56.2827,56.265,56.2827,2967.0
2017-11-10 10:15:00,63.48,63.51,63.47,63.48,10581.0,56.2827,56.3093,56.2738,56.2827,10581.0
2017-11-10 10:20:00,63.48,63.49,63.44,63.45,4801.0,56.2827,56.2916,56.2472,56.2561,4801.0
2017-11-10 10:25:00,63.44,63.5,63.43,63.45,16741.0,56.2472,56.3004,56.2384,56.2561,16741.0
2017-11-10 10:30:00,63.47,63.48,63.4,63.4,4000.0,56.2738,56.2827,56.2118,56.2118,4000.0
2017-11-10 10:35:00,63.4,63.48,63.4,63.46,3423.0,56.2118,56.2827,56.2118,56.265,3423.0
2017-11-10 10:40:00,63.47,63.5,63.44,63.45,9795.0,56.2738,56.3004,56.2472,56.2561,9795.0
2017-11-10 10:45:00,63.44,63.46,63.43,63.44,2756.0,56.2472,56.265,56.2384,56.2472,2756.0
2017-11-10 10:50:00,63.45,63.51,63.44,63.51,4990.0,56.2561,56.3093,56.2472,56.3093,4990.0
2017-11-10 10:55:00,63.51,63.51,63.46,63.5,7500.0,56.3093,56.3093,56.265,56.3004,7500.0
2017-11-10 11:00:00,63.51,63.53,63.49,63.5,5906.0,56.3093,56.327,56.2916,56.3004,5906.0
2017-11-10 11:05:00,63.5,63.51,63.45,63.45,8565.0,56.3004,56.3093,56.2561,56.2561,8565.0
2017-11-10 11:10:00,63.46,63.47,63.45,63.46,2760.0,56.265,56.2738,56.2561,56.265,2760.0
2017-11-10 11:15:00,63.45,63.46,63.44,63.45,7811.0,56.2561,56.265,56.2472,56.2561,7811.0
2017-11-10 11:20:00,63.44,63.45,63.39,63.41,4302.0,56.2472,56.2561,56.2029,56.2206,4302.0
2017-11-10 11:25:00,63.42,63.43,63.37,63.39,3304.0,56.2295,56.2384,56.1852,56.2029,3304.0
2017-11-10 11:30:00,63.39,63.43,63.38,63.43,7957.0,56.2029,56.2384,56.194,56.2384,7957.0
2017-11-10 11:35:00,63.44,63.45,63.42,63.42,2600.0,56.2472,56.2561,56.2295,56.2295,2600.0
2017-11-10 11:40:00,63.42,63.43,63.41,63.43,900.0,56.2295,56.2384,56.2206,56.2384,900.0
2017-11-10 11:45:00,63.43,63.44,63.41,63.44,4987.0,56.2384,56.2472,56.2206,56.2472,4987.0
2017-11-10 11:50:00,63.43,63.44,63.42,63.43,2777.0,56.2384,56.2472,56.2295,56.2384,2777.0
2017-11-10 11:55:00,63.44,63.48,63.43,63.48,3385.0,56.2472,56.2827,56.2384,56.2827,3385.0
2017-11-10 12:00:00,63.49,63.51,63.47,63.5,7128.0,56.2916,56.3093,56.2738,56.3004,7128.0
2017-11-10 12:05:00,63.5,63.5,63.48,63.49,3100.0,56.3004,56.3004,56.2827,56.2916,3100.0
2017-11-10 12:10:00,63.49,63.5,63.48,63.49,6377.0,56.2916,56.3004,56.2827,56.2916,6377.0
2017-11-10 12:15:00,63.5,63.51,63.48,63.49,5728.0,56.3004,56.3093,56.2827,56.2916,5728.0
2017-11-10 12:20:00,63.49,63.5,63.48,63.48,12887.0,56.2916,56.3004,56.2827,56.2827,12887.0
2017-11-10 12:25:00,63.48,63.5,63.47,63.5,4325.0,56.2827,56.3004,56.2738,56.3004,4325.0
2017-11-10 12:30:00,63.49,63.5,63.48,63.49,2057.0,56.2916,56.3004,56.2827,56.2916,2057.0
2017-11-10 12:35:00,63.49,63.5,63.47,63.5,2538.0,56.2916,56.3004,56.2738,56.3004,2538.0
2017-11-10 12:40:00,63.5,63.5,63.49,63.5,4370.0,56.3004,56.3004,56.2916,56.3004,4370.0
2017-11-10 12:45:00,63.5,63.5,63.47,63.47,2829.0,56.3004,56.3004,56.2738,56.2738,2829.0
2017-11-10 12:50:00,63.47,63.48,63.46,63.48,2741.0,56.2738,56.2827,56.265,56.2827,2741.0
2017-11-10 12:55:00,63.48,63.48,63.45,63.46,2115.0,56.2827,56.2827,56.2561,56.265,2115.0
2017-11-10 13:00:00,63.46,63.47,63.46,63.46,2600.0,56.265,56.2738,56.265,56.265,2600.0
2017-11-10 13:05:00,63.46,63.46,63.45,63.45,700.0,56.265,56.265,56.2561,56.2561,700.0
2017-11-10 13:10:00,63.47,63.48,63.44,63.45,5850.0,56.2738,56.2827,56.2472,56.2561,5850.0
2017-11-10 13:15:00,63.46,63.47,63.44,63.47,1300.0,56.265,56.2738,56.2472,56.2738,1300.0
2017-11-10 13:20:00,63.47,63.47,63.42,63.42,6632.0,56.2738,56.2738,56.2295,56.2295,6632.0
2017-11-10 13:25:00,63.43,63.43,63.39,63.4,4357.0,56.2384,56.2384,56.2029,56.2118,4357.0
2017-11-10 13:30:00,63.39,63.4,63.37,63.38,2137.0,56.2029,56.2118,56.1852,56.194,2137.0
2017-11-10 13:35:00,63.38,63.38,63.36,63.37,3300.0,56.194,56.194,56.1763,56.1852,3300.0
2017-11-10 13:40:00,63.37,63.4,63.36,63.4,3309.0,56.1852,56.2118,56.1763,56.2118,3309.0
2017-11-10 13:45:00,63.39,63.41,63.38,63.38,3389.0,56.2029,56.2206,56.194,56.194,3389.0
2017-11-10 13:50:00,63.39,63.39,63.38,63.38,1301.0,56.2029,56.2029,56.194,56.194,1301.0
2017-11-10 13:55:00,63.38,63.42,63.37,63.38,4322.0,56.194,56.2295,56.1852,56.194,4322.0
2017-11-10 14:00:00,63.39,63.39,63.38,63.38,1934.0,56.2029,56.2029,56.194,56.194,1934.0
2017-11-10 14:05:00,63.39,63.39,63.37,63.37,5859.0,56.2029,56.2029,56.1852,56.1852,5859.0
2017-11-10 14:10:00,63.38,63.45,63.37,63.42,5679.0,56.194,56.2561,56.1852,56.2295,5679.0
2017-11-10 14:15:00,63.42,63.43,63.4,63.42,4446.0,56.2295,56.2384,56.2118,56.2295,4446.0
2017-11-10 14:20:00,63.4,63.44,63.4,63.43,5637.0,56.2118,56.2472,56.2118,56.2384,5637.0
2017-11-10 14:25:00,63.42,63.44,63.4,63.43,5645.0,56.2295,56.2472,56.2118,56.2384,5645.0
2017-11-10 14:30:00,63.43,63.44,63.4,63.42,6792.0,56.2384,56.2472,56.2118,56.2295,6792.0
2017-11-10 14:35:00,63.41,63.42,63.39,63.4,4610.0,56.2206,56.2295,56.2029,56.2118,4610.0
2017-11-10 14:40:00,63.4,63.4,63.38,63.39,2822.0,56.2118,56.2118,56.194,56.2029,2822.0
2017-11-10 14:45:00,63.39,63.39,63.38,63.38,2617.0,56.2029,56.2029,56.194,56.194,2617.0
2017-11-10 14:50:00,63.37,63.39,63.37,63.39,2540.0,56.1852,56.2029,56.1852,56.2029,2540.0
2017-11-10 14:55:00,63.39,63.43,63.38,63.42,2861.0,56.2029,56.2384,56.194,56.2295,2861.0
2017-11-10 15:00:00,63.42,63.43,63.41,63.43,6723.0,56.2295,56.2384,56.2206,56.2384,6723.0
2017-11-10 15:05:00,63.42,63.43,63.39,63.41,5249.0,56.2295,56.2384,56.2029,56.2206,5249.0
2017-11-10 15:10:00,63.41,63.42,63.35,63.41,11709.0,56.2206,56.2295,56.1674,56.2206,11709.0
2017-11-10 15:15:00,63.41,63.41,63.39,63.41,5558.0,56.2206,56.2206,56.2029,56.2206,5558.0
2017-11-10 15:20:00,63.4,63.44,63.4,63.44,8918.0,56.2118,56.2472,56.2118,56.2472,8918.0
2017-11-10 15:25:00,63.44,63.47,63.43,63.47,10121.0,56.2472,56.2738,56.2384,56.2738,10121.0
2017-11-10 15:30:00,63.47,63.47,63.44,63.46,13848.0,56.2738,56.2738,56.2472,56.265,13848.0
2017-11-10 15:35:00,63.45,63.48,63.42,63.43,16349.0,56.2561,56.2827,56.2295,56.2384,16349.0
2017-11-10 15:40:00,63.43,63.44,63.41,63.42,12147.0,56.2384,56.2472,56.2206,56.2295,12147.0
2017-11-10 15:45:00,63.41,63.44,63.4,63.43,22336.0,56.2206,56.2472,56.2118,56.2384,22336.0
2017-11-10 15:50:00,63.44,63.44,63.43,63.44,14682.0,56.2472,56.2472,56.2384,56.2472,14682.0
2017-11-10 15:55:00,63.44,63.47,63.43,63.44,74051.0,56.2472,56.2738,56.2384,56.2472,74051.0
2017-11-13 09:30:00,63.47,63.74,63.47,63.61,14271.0,56.2738,56.5132,56.2738,56.398,14271.0
2017-11-13 09:35:00,63.62,63.67,63.57,63.59,4127.0,56.4068,56.4512,56.3625,56.3802,4127.0
2017-11-13 09:40:00,63.59,63.62,63.55,63.57,4521.0,56.3802,56.4068,56.3448,56.3625,4521.0
2017-11-13 09:45:00,63.59,63.61,63.49,63.49,7495.0,56.3802,56.398,56.2916,56.2916,7495.0
2017-11-13 09:50:00,63.49,63.58,63.47,63.54,5308.0,56.2916,56.3714,56.2738,56.3359,5308.0
2017-11-13 09:55:00,63.58,63.6,63.57,63.58,4114.0,56.3714,56.3891,56.3625,56.3714,4114.0
2017-11-13 10:00:00,63.57,63.58,63.5,63.5,9332.0,56.3625,56.3714,56.3004,56.3004,9332.0
2017-11-13 10:05:00,63.49,63.59,63.49,63.54,10400.0,56.2916,56.3802,56.2916,56.3359,10400.0
2017-11-13 10:10:00,63.55,63.57,63.52,63.53,7789.0,56.3448,56.3625,56.3182,56.327,7789.0
2017-11-13 10:15:00,63.53,63.55,63.51,63.54,2851.0,56.327,56.3448,56.3093,56.3359,2851.0
2017-11-13 10:20:00,63.53,63.55,63.53,63.55,2900.0,56.327,56.3448,56.327,56.3448,2900.0
2017-11-13 10:25:00,63.55,63.57,63.52,63.54,6338.0,56.3448,56.3625,56.3182,56.3359,6338.0
2017-11-13 10:30:00,63.55,63.55,63.43,63.43,7028.0,56.3448,56.3448,56.2384,56.2384,7028.0
2017-11-13 10:35:00,63.44,63.45,63.43,63.43,1600.0,56.2472,56.2561,56.2384,56.2384,1600.0
2017-11-13 10:40:00,63.45,63.49,63.45,63.49,6291.0,56.2561,56.2916,56.2561,56.2916,6291.0
2017-11-13 10:45:00,63.5,63.55,63.49,63.53,6940.0,56.3004,56.3448,56.2916,56.327,6940.0
2017-11-13 10:50:00,63.53,63.54,63.52,63.54,3248.0,56.327,56.3359,56.3182,56.3359,3248.0
2017-11-13 10:55:00,63.53,63.54,63.5,63.52,6341.0,56.327,56.3359,56.3004,56.3182,6341.0
2017-11-13 11:00:00,63.53,63.53,63.49,63.49,3491.0,56.327,56.327,56.2916,56.2916,3491.0
2017-11-13 11:05:00,63.49,63.5,63.47,63.48,7787.0,56.2916,56.3004,56.2738,56.2827,7787.0
2017-11-13 11:10:00,63.49,63.5,63.47,63.48,2700.0,56.2916,56.3004,56.2738,56.2827,2700.0
2017-11-13 11:15:00,63.48,63.51,63.48,63.51,1943.0,56.2827,56.3093,56.2827,56.3093,1943.0
2017-11-13 11:20:00,63.52,63.55,63.51,63.53,4531.0,56.3182,56.3448,56.3093,56.327,4531.0
2017-11-13 11:25:00,63.54,63.56,63.53,63.55,13615.0,56.3359,56.3536,56.327,56.3448,13615.0
2017-11-13 11:30:00,63.55,63.56,63.52,63.54,9103.0,56.3448,56.3536,56.3182,56.3359,9103.0
2017-11-13 11:35:00,63.55,63.56,63.53,63.55,12202.0,56.3448,56.3536,56.327,56.3448,12202.0
2017-11-13 11:40:00,63.54,63.55,63.54,63.55,5515.0,56.3359,56.3448,56.3359,56.3448,5515.0
2017-11-13 11:45:00,63.54,63.55,63.53,63.55,6038.0,56.3359,56.3448,56.327,56.3448,6038.0
2017-11-13 11:50:00,63.55,63.61,63.55,63.6,6905.0,56.3448,56.398,56.3448,56.3891,6905.0
2017-11-13 11:55:00,63.6,63.6,63.59,63.6,1797.0,56.3891,56.3891,56.3802,56.3891,1797.0
2017-11-13 12:00:00,63.6,63.78,63.6,63.77,4725.0,56.3891,56.5487,56.3891,56.5398,4725.0
2017-11-13 12:05:00,63.77,63.8,63.75,63.75,2905.0,56.5398,56.5664,56.5221,56.5221,2905.0
2017-11-13 12:10:00,63.77,63.79,63.75,63.79,1427.0,56.5398,56.5576,56.5221,56.5576,1427.0
2017-11-13 12:15:00,63.79,63.79,63.76,63.76,4050.0,56.5576,56.5576,56.531,56.531,4050.0
2017-11-13 12:20:00,63.78,63.86,63.77,63.86,5065.0,56.5487,56.6196,56.5398,56.6196,5065.0
2017-11-13 12:25:00,63.85,63.86,63.83,63.84,4514.0,56.6108,56.6196,56.593,56.6019,4514.0
2017-11-13 12:30:00,63.87,63.87,63.84,63.86,1915.0,56.6285,56.6285,56.6019,56.6196,1915.0
2017-11-13 12:35:00,63.86,63.87,63.81,63.85,3487.0,56.6196,56.6285,56.5753,56.6108,3487.0
2017-11-13 12:40:00,63.84,63.86,63.83,63.86,2300.0,56.6019,56.6196,56.593,56.6196,2300.0
2017-11-13 12:45:00,63.84,63.86,63.84,63.84,1797.0,56.6019,56.6196,56.6019,56.6019,1797.0
2017-11-13 12:50:00,63.82,63.84,63.81,63.84,1105.0,56.5842,56.6019,56.5753,56.6019,1105.0
2017-11-13 12:55:00,63.83,63.83,63.81,63.81,2108.0,56.593,56.593,56.5753,56.5753,2108.0
2017-11-13 13:00:00,63.81,63.82,63.81,63.82,600.0,56.5753,56.5842,56.5753,56.5842,600.0
2017-11-13 13:05:00,63.82,63.82,63.78,63.78,4120.0,56.5842,56.5842,56.5487,56.5487,4120.0
2017-11-13 13:10:00,63.78,63.79,63.76,63.76,2301.0,56.5487,56.5576,56.531,56.531,2301.0
2017-11-13 13:15:00,63.76,63.78,63.76,63.78,1796.0,56.531,56.5487,56.531,56.5487,1796.0
2017-11-13 13:20:00,63.77,63.8,63.77,63.79,1057.0,56.5398,56.5664,56.5398,56.5576,1057.0
2017-11-13 13:25:00,63.79,63.82,63.78,63.82,2500.0,56.5576,56.5842,56.5487,56.5842,2500.0
2017-11-13 13:30:00,63.81,63.83,63.81,63.82,2000.0,56.5753,56.593,56.5753,56.5842,2000.0
2017-11-13 13:35:00,63.83,63.83,63.81,63.82,400.0,56.593,56.593,56.5753,56.5842,400.0
2017-11-13 13:40:00,63.83,63.83,63.81,63.81,6883.0,56.593,56.593,56.5753,56.5753,6883.0
2017-11-13 13:45:00,63.81,63.82,63.79,63.8,3800.0,56.5753,56.5842,56.5576,56.5664,3800.0
2017-11-13 13:50:00,63.8,63.82,63.79,63.82,2609.0,56.5664,56.5842,56.5576,56.5842,2609.0
2017-11-13 13:55:00,63.83,63.86,63.82,63.85,8036.0,56.593,56.6196,56.5842,56.6108,8036.0
2017-11-13 14:00:00,63.84,63.86,63.84,63.86,1600.0,56.6019,56.6196,56.6019,56.6196,1600.0
2017-11-13 14:05:00,63.87,63.87,63.81,63.81,6983.0,56.6285,56.6285,56.5753,56.5753,6983.0
2017-11-13 14:10:00,63.8,63.85,63.8,63.84,4972.0,56.5664,56.6108,56.5664,56.6019,4972.0
2017-11-13 14:15:00,63.84,63.86,63.84,63.86,2621.0,56.6019,56.6196,56.6019,56.6196,2621.0
2017-11-13 14:20:00,63.86,63.87,63.84,63.86,4094.0,56.6196,56.6285,56.6019,56.6196,4094.0
2017-11-13 14:25:00,63.87,63.87,63.84,63.84,3172.0,56.6285,56.6285,56.6019,56.6019,3172.0
2017-11-13 14:30:00,63.84,63.86,63.84,63.85,3450.0,56.6019,56.6196,56.6019,56.6108,3450.0
2017-11-13 14:35:00,63.84,63.85,63.84,63.85,500.0,56.6019,56.6108,56.6019,56.6108,500.0
2017-11-13 14:40:00,63.85,63.88,63.84,63.87,5986.0,56.6108,56.6374,56.6019,56.6285,5986.0
2017-11-13 14:45:00,63.87,63.89,63.87,63.88,993.0,56.6285,56.6462,56.6285,56.6374,993.0
2017-11-13 14:50:00,63.88,63.89,63.87,63.87,3344.0,56.6374,56.6462,56.6285,56.6285,3344.0
2017-11-13 14:55:00,63.87,63.87,63.85,63.85,3952.0,56.6285,56.6285,56.6108,56.6108,3952.0
2017-11-13 15:00:00,63.86,63.87,63.85,63.87,3613.0,56.6196,56.6285,56.6108,56.6285,3613.0
2017-11-13 15:05:00,63.86,63.87,63.84,63.86,6034.0,56.6196,56.6285,56.6019,56.6196,6034.0
2017-11-13 15:10:00,63.86,63.87,63.85,63.85,4766.0,56.6196,56.6285,56.6108,56.6108,4766.0
2017-11-13 15:15:00,63.85,63.86,63.84,63.85,4567.0,56.6108,56.6196,56.6019,56.6108,4567.0
2017-11-13 15:20:00,63.86,63.87,63.86,63.87,8140.0,56.6196,56.6285,56.6196,56.6285,8140.0
2017-11-13 15:25:00,63.87,63.87,63.8,63.81,7029.0,56.6285,56.6285,56.5664,56.5753,7029.0
2017-11-13 15:30:00,63.82,63.87,63.81,63.86,9537.0,56.5842,56.6285,56.5753,56.6196,9537.0
2017-11-13 15:35:00,63.86,63.9,63.85,63.87,10710.0,56.6196,56.6551,56.6108,56.6285,10710.0
2017-11-13 15:40:00,63.87,63.88,63.85,63.85,9352.0,56.6285,56.6374,56.6108,56.6108,9352.0
2017-11-13 15:45:00,63.85,63.9,63.83,63.87,21998.0,56.6108,56.6551,56.593,56.6285,21998.0
2017-11-13 15:50:00,63.87,63.89,63.86,63.88,12943.0,56.6285,56.6462,56.6196,56.6374,12943.0
2017-11-13 15:55:00,63.88,63.92,63.87,63.91,36909.0,56.6374,56.6728,56.6285,56.664,36909.0
2017-11-14 09:30:00,63.69,64.0,63.62,63.94,22380.0,56.4689,56.7438,56.4068,56.6906,22380.0
2017-11-14 09:35:00,63.95,64.0,63.86,63.96,16796.0,56.6994,56.7438,56.6196,56.7083,16796.0
2017-11-14 09:40:00,64.0,64.08,63.96,63.96,10074.0,56.7438,56.8147,56.7083,56.7083,10074.0
2017-11-14 09:45:00,63.97,63.97,63.89,63.9,8620.0,56.7172,56.7172,56.6462,56.6551,8620.0
2017-11-14 09:50:00,63.91,63.95,63.86,63.95,6380.0,56.664,56.6994,56.6196,56.6994,6380.0
2017-11-14 09:55:00,63.93,63.94,63.89,63.9,3827.0,56.6817,56.6906,56.6462,56.6551,3827.0
2017-11-14 10:00:00,63.92,63.93,63.88,63.9,5237.0,56.6728,56.6817,56.6374,56.6551,5237.0
2017-11-14 10:05:00,63.92,63.99,63.91,63.98,7823.0,56.6728,56.7349,56.664,56.726,7823.0
2017-11-14 10:10:00,63.97,64.0,63.97,63.98,7652.0,56.7172,56.7438,56.7172,56.726,7652.0
2017-11-14 10:15:00,63.99,64.0,63.91,63.93,10854.0,56.7349,56.7438,56.664,56.6817,10854.0
2017-11-14 10:20:00,63.94,63.99,63.94,63.99,4220.0,56.6906,56.7349,56.6906,56.7349,4220.0
2017-11-14 10:25:00,64.0,64.0,63.95,63.95,5190.0,56.7438,56.7438,56.6994,56.6994,5190.0
2017-11-14 10:30:00,63.95,64.0,63.95,63.95,4291.0,56.6994,56.7438,56.6994,56.6994,4291.0
2017-11-14 10:35:00,63.98,64.0,63.95,63.98,13605.0,56.726,56.7438,56.6994,56.726,13605.0
2017-11-14 10:40:00,63.97,63.98,63.93,63.93,7337.0,56.7172,56.726,56.6817,56.6817,7337.0
2017-11-14 10:45:00,63.94,64.0,63.92,63.97,21563.0,56.6906,56.7438,56.6728,56.7172,21563.0
2017-11-14 10:50:00,63.94,63.99,63.94,63.96,10904.0,56.6906,56.7349,56.6906,56.7083,10904.0
2017-11-14 10:55:00,63.95,63.98,63.93,63.96,8977.0,56.6994,56.726,56.6817,56.7083,8977.0
2017-11-14 11:00:00,63.99,64.0,63.96,63.99,6281.0,56.7349,56.7438,56.7083,56.7349,6281.0
2017-11-14 11:05:00,63.99,64.0,63.97,63.98,10167.0,56.7349,56.7438,56.7172,56.726,10167.0
2017-11-14 11:10:00,64.0,64.0,63.94,63.94,8161.0,56.7438,56.7438,56.6906,56.6906,8161.0
2017-11-14 11:15:00,63.94,63.98,63.91,63.97,4920.0,56.6906,56.726,56.664,56.7172,4920.0
2017-11-14 11:20:00,63.97,63.98,63.95,63.96,4425.0,56.7172,56.726,56.6994,56.7083,4425.0
2017-11-14 11:25:00,63.96,63.97,63.91,63.92,7879.0,56.7083,56.7172,56.664,56.6728,7879.0
2017-11-14 11:30:00,63.92,63.94,63.92,63.92,6386.0,56.6728,56.6906,56.6728,56.6728,6386.0
2017-11-14 11:35:00,63.93,63.99,63.93,63.96,10257.0,56.6817,56.7349,56.6817,56.7083,10257.0
2017-11-14 11:40:00,63.94,63.96,63.9,63.96,13045.0,56.6906,56.7083,56.6551,56.7083,13045.0
2017-11-14 11:45:00,63.97,63.99,63.96,63.98,6240.0,56.7172,56.7349,56.7083,56.726,6240.0
2017-11-14 11:50:00,63.98,63.99,63.93,63.95,5895.0,56.726,56.7349,56.6817,56.6994,5895.0
2017-11-14 11:55:00,63.93,63.94,63.79,63.79,19207.0,56.6817,56.6906,56.5576,56.5576,19207.0
2017-11-14 12:00:00,63.79,63.87,63.78,63.86,7381.0,56.5576,56.6285,56.5487,56.6196,7381.0
2017-11-14 12:05:00,63.86,63.86,63.82,63.84,5540.0,56.6196,56.6196,56.5842,56.6019,5540.0
2017-11-14 12:10:00,63.84,63.88,63.84,63.87,6037.0,56.6019,56.6374,56.6019,56.6285,6037.0
2017-11-14 12:15:00,63.87,63.89,63.86,63.87,8311.0,56.6285,56.6462,56.6196,56.6285,8311.0
2017-11-14 12:20:00,63.86,63.87,63.84,63.86,9560.0,56.6196,56.6285,56.6019,56.6196,9560.0
2017-11-14 12:25:00,63.86,63.86,63.82,63.82,6179.0,56.6196,56.6196,56.5842,56.5842,6179.0
2017-11-14 12:30:00,63.81,63.86,63.79,63.79,5872.0,56.5753,56.6196,56.5576,56.5576,5872.0
2017-11-14 12:35:00,63.78,63.79,63.7,63.72,20224.0,56.5487,56.5576,56.4778,56.4955,20224.0
2017-11-14 12:40:00,63.71,63.73,63.69,63.71,16320.0,56.4866,56.5044,56.4689,56.4866,16320.0
2017-11-14 12:45:00,63.72,63.79,63.71,63.74,9936.0,56.4955,56.5576,56.4866,56.5132,9936.0
2017-11-14 12:50:00,63.74,63.76,63.68,63.68,4275.0,56.5132,56.531,56.46,56.46,4275.0
2017-11-14 12:55:00,63.69,63.71,63.68,63.7,11296.0,56.4689,56.4866,56.46,56.4778,11296.0
2017-11-14 13:00:00,63.7,63.72,63.69,63.72,400.0,56.4778,56.4955,56.4689,56.4955,400.0
2017-11-14 13:05:00,63.7,63.75,63.7,63.74,4106.0,56.4778,56.5221,56.4778,56.5132,4106.0
2017-11-14 13:10:00,63.75,63.76,63.73,63.75,5977.0,56.5221,56.531,56.5044,56.5221,5977.0
2017-11-14 13:15:00,63.75,63.79,63.75,63.78,3293.0,56.5221,56.5576,56.5221,56.5487,3293.0
2017-11-14 13:20:00,63.79,63.79,63.75,63.76,6424.0,56.5576,56.5576,56.5221,56.531,6424.0
2017-11-14 13:25:00,63.77,63.77,63.76,63.77,400.0,56.5398,56.5398,56.531,56.5398,400.0
2017-11-14 13:30:00,63.77,63.82,63.77,63.82,2093.0,56.5398,56.5842,56.5398,56.5842,2093.0
2017-11-14 13:35:00,63.81,63.82,63.8,63.8,8271.0,56.5753,56.5842,56.5664,56.5664,8271.0
2017-11-14 13:40:00,63.81,63.82,63.8,63.81,1351.0,56.5753,56.5842,56.5664,56.5753,1351.0
2017-11-14 13:45:00,63.82,63.88,63.82,63.86,6193.0,56.5842,56.6374,56.5842,56.6196,6193.0
2017-11-14 13:50:00,63.87,63.89,63.87,63.87,1500.0,56.6285,56.6462,56.6285,56.6285,1500.0
2017-11-14 13:55:00,63.87,63.87,63.84,63.85,4212.0,56.6285,56.6285,56.6019,56.6108,4212.0
2017-11-14 14:00:00,63.84,63.85,63.81,63.83,4808.0,56.6019,56.6108,56.5753,56.593,4808.0
2017-11-14 14:05:00,63.86,63.88,63.84,63.88,3583.0,56.6196,56.6374,56.6019,56.6374,3583.0
2017-11-14 14:10:00,63.89,63.89,63.85,63.88,5619.0,56.6462,56.6462,56.6108,56.6374,5619.0
2017-11-14 14:15:00,63.88,63.89,63.86,63.88,4031.0,56.6374,56.6462,56.6196,56.6374,4031.0
2017-11-14 14:20:00,63.87,63.88,63.84,63.84,45312.0,56.6285,56.6374,56.6019,56.6019,45312.0
2017-11-14 14:25:00,63.85,63.85,63.81,63.83,17300.0,56.6108,56.6108,56.5753,56.593,17300.0
2017-11-14 14:30:00,63.83,63.87,63.83,63.87,7554.0,56.593,56.6285,56.593,56.6285,7554.0
2017-11-14 14:35:00,63.87,63.88,63.86,63.87,3400.0,56.6285,56.6374,56.6196,56.6285,3400.0
2017-11-14 14:40:00,63.88,63.91,63.87,63.91,12926.0,56.6374,56.664,56.6285,56.664,12926.0
2017-11-14 14:45:00,63.91,63.95,63.91,63.93,4901.0,56.664,56.6994,56.664,56.6817,4901.0
2017-11-14 14:50:00,63.93,63.96,63.93,63.96,3012.0,56.6817,56.7083,56.6817,56.7083,3012.0
2017-11-14 14:55:00,63.95,63.98,63.95,63.98,4719.0,56.6994,56.726,56.6994,56.726,4719.0
2017-11-14 15:00:00,63.97,63.98,63.92,63.92,8380.0,56.7172,56.726,56.6728,56.6728,8380.0
2017-11-14 15:05:00,63.91,63.92,63.87,63.87,5557.0,56.664,56.6728,56.6285,56.6285,5557.0
2017-11-14 15:10:00,63.85,63.92,63.85,63.89,9739.0,56.6108,56.6728,56.6108,56.6462,9739.0
2017-11-14 15:15:00,63.88,63.9,63.88,63.89,4887.0,56.6374,56.6551,56.6374,56.6462,4887.0
2017-11-14 15:20:00,63.88,63.89,63.87,63.88,6874.0,56.6374,56.6462,56.6285,56.6374,6874.0
2017-11-14 15:25:00,63.89,63.9,63.87,63.89,5532.0,56.6462,56.6551,56.6285,56.6462,5532.0
2017-11-14 15:30:00,63.89,63.91,63.89,63.9,10589.0,56.6462,56.664,56.6462,56.6551,10589.0
2017-11-14 15:35:00,63.91,63.91,63.88,63.88,16468.0,56.664,56.664,56.6374,56.6374,16468.0
2017-11-14 15:40:00,63.88,63.91,63.87,63.89,25423.0,56.6374,56.664,56.6285,56.6462,25423.0
2017-11-14 15:45:00,63.9,63.92,63.89,63.92,61424.0,56.6551,56.6728,56.6462,56.6728,61424.0
2017-11-14 15:50:00,63.91,63.94,63.91,63.94,22294.0,56.664,56.6906,56.664,56.6906,22294.0
2017-11-14 15:55:00,63.93,64.0,63.91,63.92,67571.0,56.6817,56.7438,56.664,56.6728,67571.0
2017-11-15 09:30:00,63.95,63.98,63.51,63.68,13379.0,56.6994,56.726,56.3093,56.46,13379.0
2017-11-15 09:35:00,63.7,63.78,63.55,63.62,4180.0,56.4778,56.5487,56.3448,56.4068,4180.0
2017-11-15 09:40:00,63.58,63.62,63.51,63.51,5659.0,56.3714,56.4068,56.3093,56.3093,5659.0
2017-11-15 09:45:00,63.52,63.67,63.45,63.61,15170.0,56.3182,56.4512,56.2561,56.398,15170.0
2017-11-15 09:50:00,63.61,63.63,63.51,63.51,5984.0,56.398,56.4157,56.3093,56.3093,5984.0
2017-11-15 09:55:00,63.55,63.58,63.49,63.49,6586.0,56.3448,56.3714,56.2916,56.2916,6586.0
2017-11-15 10:00:00,63.48,63.52,63.43,63.45,4820.0,56.2827,56.3182,56.2384,56.2561,4820.0
2017-11-15 10:05:00,63.44,63.45,63.39,63.4,10077.0,56.2472,56.2561,56.2029,56.2118,10077.0
2017-11-15 10:10:00,63.4,63.41,63.34,63.34,7894.0,56.2118,56.2206,56.1586,56.1586,7894.0
2017-11-15 10:15:00,63.34,63.36,63.18,63.18,43410.0,56.1586,56.1763,56.0167,56.0167,43410.0
2017-11-15 10:20:00,63.21,63.27,63.14,63.25,11773.0,56.0433,56.0965,55.9813,56.0788,11773.0
2017-11-15 10:25:00,63.22,63.32,63.22,63.32,7323.0,56.0522,56.1408,56.0522,56.1408,7323.0
2017-11-15 10:30:00,63.32,63.35,63.3,63.34,4961.0,56.1408,56.1674,56.1231,56.1586,4961.0
2017-11-15 10:35:00,63.34,63.45,63.34,63.45,5785.0,56.1586,56.2561,56.1586,56.2561,5785.0
2017-11-15 10:40:00,63.47,63.5,63.42,63.44,9935.0,56.2738,56.3004,56.2295,56.2472,9935.0
2017-11-15 10:45:00,63.44,63.44,63.36,63.37,9312.0,56.2472,56.2472,56.1763,56.1852,9312.0
2017-11-15 10:50:00,63.39,63.4,63.36,63.36,7335.0,56.2029,56.2118,56.1763,56.1763,7335.0
2017-11-15 10:55:00,63.34,63.4,63.34,63.39,7993.0,56.1586,56.2118,56.1586,56.2029,7993.0
2017-11-15 11:00:00,63.4,63.4,63.33,63.34,6837.0,56.2118,56.2118,56.1497,56.1586,6837.0
2017-11-15 11:05:00,63.34,63.35,63.33,63.33,3400.0,56.1586,56.1674,56.1497,56.1497,3400.0
2017-11-15 11:10:00,63.33,63.37,63.29,63.29,15334.0,56.1497,56.1852,56.1142,56.1142,15334.0
2017-11-15 11:15:00,63.3,63.31,63.27,63.28,6041.0,56.1231,56.132,56.0965,56.1054,6041.0
2017-11-15 11:20:00,63.28,63.31,63.28,63.29,5170.0,56.1054,56.132,56.1054,56.1142,5170.0
2017-11-15 11:25:00,63.29,63.29,63.26,63.26,3771.0,56.1142,56.1142,56.0877,56.0877,3771.0
2017-11-15 11:30:00,63.26,63.28,63.25,63.26,3050.0,56.0877,56.1054,56.0788,56.0877,3050.0
2017-11-15 11:35:00,63.28,63.34,63.26,63.34,8804.0,56.1054,56.1586,56.0877,56.1586,8804.0
2017-11-15 11:40:00,63.34,63.37,63.34,63.35,4350.0,56.1586,56.1852,56.1586,56.1674,4350.0
2017-11-15 11:45:00,63.35,63.36,63.32,63.34,5753.0,56.1674,56.1763,56.1408,56.1586,5753.0
2017-11-15 11:50:00,63.34,63.36,63.34,63.34,1728.0,56.1586,56.1763,56.1586,56.1586,1728.0
2017-11-15 11:55:00,63.34,63.34,63.29,63.3,6072.0,56.1586,56.1586,56.1142,56.1231,6072.0
2017-11-15 12:00:00,63.3,63.31,63.25,63.25,4224.0,56.1231,56.132,56.0788,56.0788,4224.0
2017-11-15 12:05:00,63.25,63.3,63.25,63.28,4570.0,56.0788,56.1231,56.0788,56.1054,4570.0
2017-11-15 12:10:00,63.27,63.28,63.25,63.27,7195.0,56.0965,56.1054,56.0788,56.0965,7195.0
2017-11-15 12:15:00,63.26,63.3,63.26,63.3,1993.0,56.0877,56.1231,56.0877,56.1231,1993.0
2017-11-15 12:20:00,63.29,63.3,63.24,63.24,4396.0,56.1142,56.1231,56.0699,56.0699,4396.0
2017-11-15 12:25:00,63.25,63.31,63.24,63.27,9316.0,56.0788,56.132,56.0699,56.0965,9316.0
2017-11-15 12:30:00,63.27,63.27,63.21,63.21,5640.0,56.0965,56.0965,56.0433,56.0433,5640.0
2017-11-15 12:35:00,63.21,63.21,63.16,63.16,5983.0,56.0433,56.0433,55.999,55.999,5983.0
2017-11-15 12:40:00,63.17,63.18,63.16,63.16,2660.0,56.0079,56.0167,55.999,55.999,2660.0
2017-11-15 12:45:00,63.18,63.2,63.18,63.2,3780.0,56.0167,56.0345,56.0167,56.0345,3780.0
2017-11-15 12:50:00,63.18,63.23,63.17,63.23,7853.0,56.0167,56.0611,56.0079,56.0611,7853.0
2017-11-15 12:55:00,63.24,63.28,63.23,63.26,5794.0,56.0699,56.1054,56.0611,56.0877,5794.0
2017-11-15 13:00:00,63.27,63.28,63.25,63.26,4551.0,56.0965,56.1054,56.0788,56.0877,4551.0
2017-11-15 13:05:00,63.26,63.28,63.23,63.23,4908.0,56.0877,56.1054,56.0611,56.0611,4908.0
2017-11-15 13:10:00,63.25,63.27,63.24,63.25,5220.0,56.0788,56.0965,56.0699,56.0788,5220.0
2017-11-15 13:15:00,63.24,63.25,63.2,63.21,7132.0,56.0699,56.0788,56.0345,56.0433,7132.0
2017-11-15 13:20:00,63.21,63.23,63.2,63.21,2650.0,56.0433,56.0611,56.0345,56.0433,2650.0
2017-11-15 13:25:00,63.23,63.24,63.21,63.21,3590.0,56.0611,56.0699,56.0433,56.0433,3590.0
2017-11-15 13:30:00,63.23,63.23,63.18,63.18,4615.0,56.0611,56.0611,56.0167,56.0167,4615.0
2017-11-15 13:35:00,63.17,63.2,63.17,63.18,4143.0,56.0079,56.0345,56.0079,56.0167,4143.0
2017-11-15 13:40:00,63.19,63.24,63.19,63.24,7436.0,56.0256,56.0699,56.0256,56.0699,7436.0
2017-11-15 13:45:00,63.23,63.23,63.17,63.17,7309.0,56.0611,56.0611,56.0079,56.0079,7309.0
2017-11-15 13:50:00,63.16,63.19,63.15,63.15,5440.0,55.999,56.0256,55.9901,55.9901,5440.0
2017-11-15 13:55:00,63.17,63.18,63.15,63.18,3145.0,56.0079,56.0167,55.9901,56.0167,3145.0
2017-11-15 14:00:00,63.16,63.18,63.13,63.16,6945.0,55.999,56.0167,55.9724,55.999,6945.0
2017-11-15 14:05:00,63.17,63.2,63.16,63.19,4659.0,56.0079,56.0345,55.999,56.0256,4659.0
2017-11-15 14:10:00,63.18,63.22,63.18,63.19,9101.0,56.0167,56.0522,56.0167,56.0256,9101.0
2017-11-15 14:15:00,63.2,63.22,63.19,63.22,5449.0,56.0345,56.0522,56.0256,56.0522,5449.0
2017-11-15 14:20:00,63.21,63.22,63.19,63.2,5700.0,56.0433,56.0522,56.0256,56.0345,5700.0
2017-11-15 14:25:00,63.19,63.2,63.17,63.18,6215.0,56.0256,56.0345,56.0079,56.0167,6215.0
2017-11-15 14:30:00,63.18,63.2,63.18,63.2,5200.0,56.0167,56.0345,56.0167,56.0345,5200.0
2017-11-15 14:35:00,63.19,63.2,63.17,63.17,6104.0,56.0256,56.0345,56.0079,56.0079,6104.0
2017-11-15 14:40:00,63.17,63.18,63.16,63.17,5243.0,56.0079,56.0167,55.999,56.0079,5243.0
2017-11-15 14:45:00,63.16,63.17,63.14,63.14,3978.0,55.999,56.0079,55.9813,55.9813,3978.0
2017-11-15 14:50:00,63.15,63.17,63.15,63.15,4919.0,55.9901,56.0079,55.9901,55.9901,4919.0
2017-11-15 14:55:00,63.17,63.18,63.16,63.18,3697.0,56.0079,56.0167,55.999,56.0167,3697.0
2017-11-15 15:00:00,63.16,63.22,63.16,63.22,8571.0,55.999,56.0522,55.999,56.0522,8571.0
2017-11-15 15:05:00,63.22,63.24,63.19,63.24,68120.0,56.0522,56.0699,56.0256,56.0699,68120.0
2017-11-15 15:10:00,63.24,63.28,63.24,63.28,13435.0,56.0699,56.1054,56.0699,56.1054,13435.0
2017-11-15 15:15:00,63.27,63.31,63.27,63.28,13772.0,56.0965,56.132,56.0965,56.1054,13772.0
2017-11-15 15:20:00,63.29,63.3,63.22,63.22,16110.0,56.1142,56.1231,56.0522,56.0522,16110.0
2017-11-15 15:25:00,63.22,63.24,63.21,63.22,12022.0,56.0522,56.0699,56.0433,56.0522,12022.0
2017-11-15 15:30:00,63.23,63.24,63.19,63.22,68502.0,56.0611,56.0699,56.0256,56.0522,68502.0
2017-11-15 15:35:00,63.23,63.31,63.22,63.3,17768.0,56.0611,56.132,56.0522,56.1231,17768.0
2017-11-15 15:40:00,63.29,63.31,63.26,63.29,21310.0,56.1142,56.132,56.0877,56.1142,21310.0
2017-11-15 15:45:00,63.3,63.3,63.22,63.22,23278.0,56.1231,56.1231,56.0522,56.0522,23278.0
2017-11-15 15:50:00,63.22,63.22,63.2,63.22,19917.0,56.0522,56.0522,56.0345,56.0522,19917.0
2017-11-15 15:55:00,63.22,63.23,63.13,63.14,107685.0,56.0522,56.0611,55.9724,55.9813,107685.0
2017-11-16 09:30:00,63.14,63.31,63.13,63.13,17502.0,55.9813,56.132,55.9724,55.9724,17502.0
2017-11-16 09:35:00,63.12,63.2,63.08,63.17,6531.0,55.9635,56.0345,55.9281,56.0079,6531.0
2017-11-16 09:40:00,63.13,63.3,63.09,63.3,47397.0,55.9724,56.1231,55.9369,56.1231,47397.0
2017-11-16 09:45:00,63.28,63.3,63.11,63.14,7431.0,56.1054,56.1231,55.9547,55.9813,7431.0
2017-11-16 09:50:00,63.14,63.2,63.14,63.17,3644.0,55.9813,56.0345,55.9813,56.0079,3644.0
2017-11-16 09:55:00,63.16,63.23,63.16,63.23,5010.0,55.999,56.0611,55.999,56.0611,5010.0
2017-11-16 10:00:00,63.21,63.23,63.2,63.21,4213.0,56.0433,56.0611,56.0345,56.0433,4213.0
2017-11-16 10:05:00,63.22,63.26,63.21,63.23,4117.0,56.0522,56.0877,56.0433,56.0611,4117.0
2017-11-16 10:10:00,63.21,63.24,63.18,63.23,3940.0,56.0433,56.0699,56.0167,56.0611,3940.0
2017-11-16 10:15:00,63.22,63.22,63.16,63.19,6438.0,56.0522,56.0522,55.999,56.0256,6438.0
2017-11-16 10:20:00,63.2,63.2,63.17,63.17,4420.0,56.0345,56.0345,56.0079,56.0079,4420.0
2017-11-16 10:25:00,63.16,63.18,63.11,63.13,11342.0,55.999,56.0167,55.9547,55.9724,11342.0
2017-11-16 10:30:00,63.15,63.15,63.13,63.15,3980.0,55.9901,55.9901,55.9724,55.9901,3980.0
2017-11-16 10:35:00,63.15,63.18,63.14,63.18,26584.0,55.9901,56.0167,55.9813,56.0167,26584.0
2017-11-16 10:40:00,63.18,63.29,63.16,63.27,18551.0,56.0167,56.1142,55.999,56.0965,18551.0
2017-11-16 10:45:00,63.27,63.28,63.23,63.24,15436.0,56.0965,56.1054,56.0611,56.0699,15436.0
2017-11-16 10:50:00,63.23,63.25,63.23,63.24,1800.0,56.0611,56.0788,56.0611,56.0699,1800.0
2017-11-16 10:55:00,63.25,63.27,63.24,63.25,4634.0,56.0788,56.0965,56.0699,56.0788,4634.0
2017-11-16 11:00:00,63.26,63.31,63.25,63.3,13519.0,56.0877,56.132,56.0788,56.1231,13519.0
2017-11-16 11:05:00,63.31,63.4,63.31,63.4,5800.0,56.132,56.2118,56.132,56.2118,5800.0
2017-11-16 11:10:00,63.4,63.45,63.4,63.43,7720.0,56.2118,56.2561,56.2118,56.2384,7720.0
2017-11-16 11:15:00,63.41,63.43,63.41,63.43,3698.0,56.2206,56.2384,56.2206,56.2384,3698.0
2017-11-16 11:20:00,63.43,63.45,63.35,63.35,7169.0,56.2384,56.2561,56.1674,56.1674,7169.0
2017-11-16 11:25:00,63.35,63.36,63.3,63.34,3373.0,56.1674,56.1763,56.1231,56.1586,3373.0
2017-11-16 11:30:00,63.32,63.34,63.3,63.34,4591.0,56.1408,56.1586,56.1231,56.1586,4591.0
2017-11-16 11:35:00,63.34,63.39,63.34,63.39,6061.0,56.1586,56.2029,56.1586,56.2029,6061.0
2017-11-16 11:40:00,63.38,63.43,63.38,63.42,4212.0,56.194,56.2384,56.194,56.2295,4212.0
2017-11-16 11:45:00,63.42,63.46,63.42,63.45,1731.0,56.2295,56.265,56.2295,56.2561,1731.0
2017-11-16 11:50:00,63.46,63.46,63.38,63.41,5573.0,56.265,56.265,56.194,56.2206,5573.0
2017-11-16 11:55:00,63.41,63.42,63.4,63.4,1800.0,56.2206,56.2295,56.2118,56.2118,1800.0
2017-11-16 12:00:00,63.41,63.42,63.4,63.41,2569.0,56.2206,56.2295,56.2118,56.2206,2569.0
2017-11-16 12:05:00,63.41,63.43,63.4,63.41,7333.0,56.2206,56.2384,56.2118,56.2206,7333.0
2017-11-16 12:10:00,63.41,63.44,63.41,63.43,3325.0,56.2206,56.2472,56.2206,56.2384,3325.0
2017-11-16 12:15:00,63.43,63.43,63.38,63.38,4012.0,56.2384,56.2384,56.194,56.194,4012.0
2017-11-16 12:20:00,63.39,63.4,63.35,63.36,2588.0,56.2029,56.2118,56.1674,56.1763,2588.0
2017-11-16 12:25:00,63.37,63.41,63.36,63.4,6211.0,56.1852,56.2206,56.1763,56.2118,6211.0
2017-11-16 12:30:00,63.41,63.42,63.4,63.4,4471.0,56.2206,56.2295,56.2118,56.2118,4471.0
2017-11-16 12:35:00,63.41,63.41,63.37,63.37,5875.0,56.2206,56.2206,56.1852,56.1852,5875.0
2017-11-16 12:40:00,63.38,63.38,63.34,63.35,4311.0,56.194,56.194,56.1586,56.1674,4311.0
2017-11-16 12:45:00,63.35,63.36,63.33,63.36,4895.0,56.1674,56.1763,56.1497,56.1763,4895.0
2017-11-16 12:50:00,63.34,63.36,63.33,63.34,12718.0,56.1586,56.1763,56.1497,56.1586,12718.0
2017-11-16 12:55:00,63.33,63.36,63.33,63.36,2520.0,56.1497,56.1763,56.1497,56.1763,2520.0
2017-11-16 13:00:00,63.36,63.37,63.34,63.35,12464.0,56.1763,56.1852,56.1586,56.1674,12464.0
2017-11-16 13:05:00,63.37,63.37,63.35,63.35,4304.0,56.1852,56.1852,56.1674,56.1674,4304.0
2017-11-16 13:10:00,63.35,63.36,63.32,63.33,11269.0,56.1674,56.1763,56.1408,56.1497,11269.0
2017-11-16 13:15:00,63.33,63.34,63.32,63.33,1738.0,56.1497,56.1586,56.1408,56.1497,1738.0
2017-11-16 13:20:00,63.32,63.34,63.32,63.32,1559.0,56.1408,56.1586,56.1408,56.1408,1559.0
2017-11-16 13:25:00,63.32,63.32,63.27,63.29,9540.0,56.1408,56.1408,56.0965,56.1142,9540.0
2017-11-16 13:30:00,63.28,63.33,63.28,63.29,14577.0,56.1054,56.1497,56.1054,56.1142,14577.0
2017-11-16 13:35:00,63.3,63.31,63.26,63.26,9161.0,56.1231,56.132,56.0877,56.0877,9161.0
2017-11-16 13:40:00,63.24,63.27,63.21,63.21,7747.0,56.0699,56.0965,56.0433,56.0433,7747.0
2017-11-16 13:45:00,63.21,63.22,63.19,63.21,10656.0,56.0433,56.0522,56.0256,56.0433,10656.0
2017-11-16 13:50:00,63.21,63.29,63.21,63.27,8716.0,56.0433,56.1142,56.0433,56.0965,8716.0
2017-11-16 13:55:00,63.28,63.31,63.27,63.29,4397.0,56.1054,56.132,56.0965,56.1142,4397.0
2017-11-16 14:00:00,63.29,63.32,63.28,63.29,3975.0,56.1142,56.1408,56.1054,56.1142,3975.0
2017-11-16 14:05:00,63.3,63.3,63.28,63.29,5645.0,56.1231,56.1231,56.1054,56.1142,5645.0
2017-11-16 14:10:00,63.29,63.29,63.26,63.26,7915.0,56.1142,56.1142,56.0877,56.0877,7915.0
2017-11-16 14:15:00,63.28,63.28,63.27,63.28,5958.0,56.1054,56.1054,56.0965,56.1054,5958.0
2017-11-16 14:20:00,63.28,63.28,63.26,63.27,2900.0,56.1054,56.1054,56.0877,56.0965,2900.0
2017-11-16 14:25:00,63.26,63.27,63.24,63.25,5680.0,56.0877,56.0965,56.0699,56.0788,5680.0
2017-11-16 14:30:00,63.25,63.25,63.22,63.22,3539.0,56.0788,56.0788,56.0522,56.0522,3539.0
2017-11-16 14:35:00,63.22,63.25,63.21,63.25,10541.0,56.0522,56.0788,56.0433,56.0788,10541.0
2017-11-16 14:40:00,63.24,63.24,63.16,63.18,7988.0,56.0699,56.0699,55.999,56.0167,7988.0
2017-11-16 14:45:00,63.17,63.18,63.14,63.15,6387.0,56.0079,56.0167,55.9813,55.9901,6387.0
2017-11-16 14:50:00,63.15,63.17,63.14,63.16,4479.0,55.9901,56.0079,55.9813,55.999,4479.0
2017-11-16 14:55:00,63.17,63.18,63.16,63.17,9029.0,56.0079,56.0167,55.999,56.0079,9029.0
2017-11-16 15:00:00,63.16,63.17,63.16,63.16,8844.0,55.999,56.0079,55.999,55.999,8844.0
2017-11-16 15:05:00,63.17,63.19,63.16,63.18,10503.0,56.0079,56.0256,55.999,56.0167,10503.0
2017-11-16 15:10:00,63.18,63.21,63.18,63.2,13014.0,56.0167,56.0433,56.0167,56.0345,13014.0
2017-11-16 15:15:00,63.21,63.22,63.19,63.2,7429.0,56.0433,56.0522,56.0256,56.0345,7429.0
2017-11-16 15:20:00,63.2,63.24,63.19,63.24,11819.0,56.0345,56.0699,56.0256,56.0699,11819.0
2017-11-16 15:25:00,63.24,63.25,63.23,63.24,9091.0,56.0699,56.0788,56.0611,56.0699,9091.0
2017-11-16 15:30:00,63.24,63.25,63.2,63.2,14166.0,56.0699,56.0788,56.0345,56.0345,14166.0
2017-11-16 15:35:00,63.21,63.22,63.19,63.21,14819.0,56.0433,56.0522,56.0256,56.0433,14819.0
2017-11-16 15:40:00,63.21,63.23,63.18,63.2,36544.0,56.0433,56.0611,56.0167,56.0345,36544.0
2017-11-16 15:45:00,63.21,63.23,63.17,63.23,28839.0,56.0433,56.0611,56.0079,56.0611,28839.0
2017-11-16 15:50:00,63.23,63.27,63.23,63.25,21958.0,56.0611,56.0965,56.0611,56.0788,21958.0
2017-11-16 15:55:00,63.24,63.25,63.2,63.23,64583.0,56.0699,56.0788,56.0345,56.0611,64583.0
2017-11-17 09:30:00,62.99,63.12,62.53,62.57,52499.0,55.8483,55.9635,55.4404,55.4759,52499.0
2017-11-17 09:35:00,62.54,62.81,62.52,62.76,3812.0,55.4493,55.6887,55.4316,55.6443,3812.0
2017-11-17 09:40:00,62.74,62.88,62.65,62.82,10073.0,55.6266,55.7507,55.5468,55.6975,10073.0
2017-11-17 09:45:00,62.8,62.98,62.78,62.98,5746.0,55.6798,55.8394,55.6621,55.8394,5746.0
2017-11-17 09:50:00,62.98,63.01,62.91,62.98,6542.0,55.8394,55.866,55.7773,55.8394,6542.0
2017-11-17 09:55:00,62.99,63.01,62.93,62.94,5475.0,55.8483,55.866,55.7951,55.8039,5475.0
2017-11-17 10:00:00,62.94,63.01,62.88,63.01,6573.0,55.8039,55.866,55.7507,55.866,6573.0
2017-11-17 10:05:00,63.01,63.03,62.98,63.01,5050.0,55.866,55.8837,55.8394,55.866,5050.0
2017-11-17 10:10:00,63.01,63.02,62.96,62.97,2035.0,55.866,55.8749,55.8217,55.8305,2035.0
2017-11-17 10:15:00,62.97,63.01,62.94,62.97,5392.0,55.8305,55.866,55.8039,55.8305,5392.0
2017-11-17 10:20:00,62.99,62.99,62.94,62.95,3097.0,55.8483,55.8483,55.8039,55.8128,3097.0
2017-11-17 10:25:00,62.95,62.95,62.82,62.84,10230.0,55.8128,55.8128,55.6975,55.7153,10230.0
2017-11-17 10:30:00,62.83,62.83,62.77,62.79,5974.0,55.7064,55.7064,55.6532,55.6709,5974.0
2017-11-17 10:35:00,62.8,62.82,62.75,62.77,6906.0,55.6798,55.6975,55.6355,55.6532,6906.0
2017-11-17 10:40:00,62.76,62.77,62.72,62.74,3695.0,55.6443,55.6532,55.6089,55.6266,3695.0
2017-11-17 10:45:00,62.73,62.75,62.72,62.74,1900.0,55.6177,55.6355,55.6089,55.6266,1900.0
2017-11-17 10:50:00,62.74,62.79,62.73,62.79,2678.0,55.6266,55.6709,55.6177,55.6709,2678.0
2017-11-17 10:55:00,62.78,62.79,62.74,62.75,4300.0,55.6621,55.6709,55.6266,55.6355,4300.0
2017-11-17 11:00:00,62.74,62.74,62.7,62.71,5145.0,55.6266,55.6266,55.5911,55.6,5145.0
2017-11-17 11:05:00,62.71,62.71,62.6,62.6,8503.0,55.6,55.6,55.5025,55.5025,8503.0
2017-11-17 11:10:00,62.59,62.61,62.56,62.59,6581.0,55.4936,55.5113,55.467,55.4936,6581.0
2017-11-17 11:15:00,62.59,62.64,62.58,62.59,8033.0,55.4936,55.5379,55.4847,55.4936,8033.0
2017-11-17 11:20:00,62.58,62.6,62.56,62.58,5861.0,55.4847,55.5025,55.467,55.4847,5861.0
2017-11-17 11:25:00,62.6,62.66,62.58,62.65,2866.0,55.5025,55.5557,55.4847,55.5468,2866.0
2017-11-17 11:30:00,62.64,62.64,62.61,62.62,4264.0,55.5379,55.5379,55.5113,55.5202,4264.0
2017-11-17 11:35:00,62.62,62.62,62.57,62.57,2716.0,55.5202,55.5202,55.4759,55.4759,2716.0
2017-11-17 11:40:00,62.58,62.64,62.57,62.64,4270.0,55.4847,55.5379,55.4759,55.5379,4270.0
2017-11-17 11:45:00,62.64,62.64,62.6,62.61,4323.0,55.5379,55.5379,55.5025,55.5113,4323.0
2017-11-17 11:50:00,62.62,62.62,62.59,62.62,3400.0,55.5202,55.5202,55.4936,55.5202,3400.0
2017-11-17 11:55:00,62.64,62.64,62.59,62.6,4373.0,55.5379,55.5379,55.4936,55.5025,4373.0
2017-11-17 12:00:00,62.6,62.61,62.59,62.59,2200.0,55.5025,55.5113,55.4936,55.4936,2200.0
2017-11-17 12:05:00,62.59,62.6,62.54,62.58,8761.0,55.4936,55.5025,55.4493,55.4847,8761.0
2017-11-17 12:10:00,62.58,62.61,62.58,62.59,2719.0,55.4847,55.5113,55.4847,55.4936,2719.0
2017-11-17 12:15:00,62.6,62.67,62.6,62.65,2080.0,55.5025,55.5645,55.5025,55.5468,2080.0
2017-11-17 12:20:00,62.65,62.65,62.6,62.61,4561.0,55.5468,55.5468,55.5025,55.5113,4561.0
2017-11-17 12:25:00,62.63,62.65,62.61,62.62,4262.0,55.5291,55.5468,55.5113,55.5202,4262.0
2017-11-17 12:30:00,62.62,62.62,62.58,62.6,2617.0,55.5202,55.5202,55.4847,55.5025,2617.0
2017-11-17 12:35:00,62.61,62.62,62.59,62.62,2000.0,55.5113,55.5202,55.4936,55.5202,2000.0
2017-11-17 12:40:00,62.61,62.62,62.6,62.62,2288.0,55.5113,55.5202,55.5025,55.5202,2288.0
2017-11-17 12:45:00,62.62,62.62,62.58,62.6,2001.0,55.5202,55.5202,55.4847,55.5025,2001.0
2017-11-17 12:50:00,62.59,62.59,62.58,62.59,700.0,55.4936,55.4936,55.4847,55.4936,700.0
2017-11-17 12:55:00,62.59,62.6,62.58,62.6,1350.0,55.4936,55.5025,55.4847,55.5025,1350.0
2017-11-17 13:00:00,62.6,62.61,62.6,62.6,2605.0,55.5025,55.5113,55.5025,55.5025,2605.0
2017-11-17 13:05:00,62.62,62.62,62.6,62.6,3429.0,55.5202,55.5202,55.5025,55.5025,3429.0
2017-11-17 13:10:00,62.61,62.62,62.61,62.61,1360.0,55.5113,55.5202,55.5113,55.5113,1360.0
2017-11-17 13:15:00,62.62,62.63,62.59,62.59,3683.0,55.5202,55.5291,55.4936,55.4936,3683.0
2017-11-17 13:20:00,62.58,62.59,62.57,62.58,2860.0,55.4847,55.4936,55.4759,55.4847,2860.0
2017-11-17 13:25:00,62.58,62.61,62.58,62.61,1300.0,55.4847,55.5113,55.4847,55.5113,1300.0
2017-11-17 13:30:00,62.61,62.63,62.59,62.62,1746.0,55.5113,55.5291,55.4936,55.5202,1746.0
2017-11-17 13:35:00,62.63,62.67,62.63,62.67,1747.0,55.5291,55.5645,55.5291,55.5645,1747.0
2017-11-17 13:40:00,62.66,62.67,62.64,62.64,2583.0,55.5557,55.5645,55.5379,55.5379,2583.0
2017-11-17 13:45:00,62.64,62.65,62.63,62.63,3109.0,55.5379,55.5468,55.5291,55.5291,3109.0
2017-11-17 13:50:00,62.64,62.65,62.64,62.65,1493.0,55.5379,55.5468,55.5379,55.5468,1493.0
2017-11-17 13:55:00,62.64,62.64,62.61,62.61,2804.0,55.5379,55.5379,55.5113,55.5113,2804.0
2017-11-17 14:00:00,62.61,62.63,62.6,62.61,6567.0,55.5113,55.5291,55.5025,55.5113,6567.0
2017-11-17 14:05:00,62.61,62.62,62.6,62.62,2382.0,55.5113,55.5202,55.5025,55.5202,2382.0
2017-11-17 14:10:00,62.62,62.62,62.59,62.59,6325.0,55.5202,55.5202,55.4936,55.4936,6325.0
2017-11-17 14:15:00,62.59,62.59,62.56,62.59,4579.0,55.4936,55.4936,55.467,55.4936,4579.0
2017-11-17 14:20:00,62.59,62.59,62.56,62.57,1126.0,55.4936,55.4936,55.467,55.4759,1126.0
2017-11-17 14:25:00,62.57,62.63,62.56,62.62,9296.0,55.4759,55.5291,55.467,55.5202,9296.0
2017-11-17 14:30:00,62.62,62.63,62.6,62.61,3785.0,55.5202,55.5291,55.5025,55.5113,3785.0
2017-11-17 14:35:00,62.6,62.61,62.59,62.61,2546.0,55.5025,55.5113,55.4936,55.5113,2546.0
2017-11-17 14:40:00,62.59,62.62,62.59,62.6,5726.0,55.4936,55.5202,55.4936,55.5025,5726.0
2017-11-17 14:45:00,62.6,62.6,62.56,62.58,4626.0,55.5025,55.5025,55.467,55.4847,4626.0
2017-11-17 14:50:00,62.58,62.58,62.56,62.57,2375.0,55.4847,55.4847,55.467,55.4759,2375.0
2017-11-17 14:55:00,62.56,62.62,62.56,62.62,8264.0,55.467,55.5202,55.467,55.5202,8264.0
2017-11-17 15:00:00,62.61,62.63,62.55,62.58,13436.0,55.5113,55.5291,55.4581,55.4847,13436.0
2017-11-17 15:05:00,62.57,62.6,62.57,62.6,5070.0,55.4759,55.5025,55.4759,55.5025,5070.0
2017-11-17 15:10:00,62.6,62.61,62.58,62.59,3967.0,55.5025,55.5113,55.4847,55.4936,3967.0
2017-11-17 15:15:00,62.59,62.59,62.56,62.59,7627.0,55.4936,55.4936,55.467,55.4936,7627.0
2017-11-17 15:20:00,62.59,62.61,62.58,62.6,7370.0,55.4936,55.5113,55.4847,55.5025,7370.0
2017-11-17 15:25:00,62.61,62.61,62.58,62.59,6870.0,55.5113,55.5113,55.4847,55.4936,6870.0
2017-11-17 15:30:00,62.58,62.6,62.57,62.58,6668.0,55.4847,55.5025,55.4759,55.4847,6668.0
2017-11-17 15:35:00,62.59,62.61,62.54,62.55,29483.0,55.4936,55.5113,55.4493,55.4581,29483.0
2017-11-17 15:40:00,62.55,62.57,62.53,62.53,21118.0,55.4581,55.4759,55.4404,55.4404,21118.0
2017-11-17 15:45:00,62.51,62.53,62.47,62.52,29430.0,55.4227,55.4404,55.3872,55.4316,29430.0
2017-11-17 15:50:00,62.52,62.55,62.51,62.53,26031.0,55.4316,55.4581,55.4227,55.4404,26031.0
2017-11-17 15:55:00,62.52,62.53,62.44,62.44,70817.0,55.4316,55.4404,55.3606,55.3606,70817.0
2017-11-20 09:30:00,62.44,62.44,62.05,62.24,19314.0,55.3606,55.3606,55.0148,55.1833,19314.0
2017-11-20 09:35:00,62.21,62.46,62.21,62.45,6120.0,55.1567,55.3784,55.1567,55.3695,6120.0
2017-11-20 09:40:00,62.47,62.47,62.38,62.41,2717.0,55.3872,55.3872,55.3074,55.334,2717.0
2017-11-20 09:45:00,62.41,62.49,62.37,62.38,8468.0,55.334,55.405,55.2986,55.3074,8468.0
2017-11-20 09:50:00,62.36,62.4,62.35,62.35,4053.0,55.2897,55.3252,55.2808,55.2808,4053.0
2017-11-20 09:55:00,62.35,62.4,62.33,62.4,6047.0,55.2808,55.3252,55.2631,55.3252,6047.0
2017-11-20 10:00:00,62.38,62.46,62.35,62.46,10751.0,55.3074,55.3784,55.2808,55.3784,10751.0
2017-11-20 10:05:00,62.47,62.54,62.47,62.54,57905.0,55.3872,55.4493,55.3872,55.4493,57905.0
2017-11-20 10:10:00,62.54,62.54,62.45,62.49,9530.0,55.4493,55.4493,55.3695,55.405,9530.0
2017-11-20 10:15:00,62.49,62.49,62.45,62.46,2695.0,55.405,55.405,55.3695,55.3784,2695.0
2017-11-20 10:20:00,62.46,62.52,62.46,62.52,6000.0,55.3784,55.4316,55.3784,55.4316,6000.0
2017-11-20 10:25:00,62.5,62.52,62.46,62.47,7169.0,55.4138,55.4316,55.3784,55.3872,7169.0
2017-11-20 10:30:00,62.5,62.51,62.48,62.48,1260.0,55.4138,55.4227,55.3961,55.3961,1260.0
2017-11-20 10:35:00,62.5,62.5,62.45,62.49,4145.0,55.4138,55.4138,55.3695,55.405,4145.0
2017-11-20 10:40:00,62.48,62.5,62.48,62.49,3018.0,55.3961,55.4138,55.3961,55.405,3018.0
2017-11-20 10:45:00,62.48,62.5,62.46,62.49,5817.0,55.3961,55.4138,55.3784,55.405,5817.0
2017-11-20 10:50:00,62.49,62.5,62.39,62.43,11982.0,55.405,55.4138,55.3163,55.3518,11982.0
2017-11-20 10:55:00,62.42,62.45,62.39,62.42,9242.0,55.3429,55.3695,55.3163,55.3429,9242.0
2017-11-20 11:00:00,62.42,62.43,62.4,62.43,7123.0,55.3429,55.3518,55.3252,55.3518,7123.0
2017-11-20 11:05:00,62.44,62.53,62.43,62.5,14479.0,55.3606,55.4404,55.3518,55.4138,14479.0
2017-11-20 11:10:00,62.49,62.61,62.48,62.53,30787.0,55.405,55.5113,55.3961,55.4404,30787.0
2017-11-20 11:15:00,62.53,62.54,62.43,62.48,18298.0,55.4404,55.4493,55.3518,55.3961,18298.0
2017-11-20 11:20:00,62.48,62.52,62.44,62.52,7166.0,55.3961,55.4316,55.3606,55.4316,7166.0
2017-11-20 11:25:00,62.52,62.53,62.46,62.47,5300.0,55.4316,55.4404,55.3784,55.3872,5300.0
2017-11-20 11:30:00,62.48,62.5,62.43,62.5,38059.0,55.3961,55.4138,55.3518,55.4138,38059.0
2017-11-20 11:35:00,62.5,62.52,62.39,62.41,20618.0,55.4138,55.4316,55.3163,55.334,20618.0
2017-11-20 11:40:00,62.43,62.44,62.4,62.42,5808.0,55.3518,55.3606,55.3252,55.3429,5808.0
2017-11-20 11:45:00,62.43,62.45,62.41,62.45,8338.0,55.3518,55.3695,55.334,55.3695,8338.0
2017-11-20 11:50:00,62.45,62.45,62.42,62.44,6172.0,55.3695,55.3695,55.3429,55.3606,6172.0
2017-11-20 11:55:00,62.45,62.45,62.41,62.43,5078.0,55.3695,55.3695,55.334,55.3518,5078.0
2017-11-20 12:00:00,62.43,62.5,62.43,62.47,7720.0,55.3518,55.4138,55.3518,55.3872,7720.0
2017-11-20 12:05:00,62.47,62.5,62.46,62.49,3200.0,55.3872,55.4138,55.3784,55.405,3200.0
2017-11-20 12:10:00,62.49,62.5,62.49,62.49,1303.0,55.405,55.4138,55.405,55.405,1303.0
2017-11-20 12:15:00,62.49,62.5,62.46,62.46,3650.0,55.405,55.4138,55.3784,55.3784,3650.0
2017-11-20 12:20:00,62.47,62.48,62.45,62.48,6368.0,55.3872,55.3961,55.3695,55.3961,6368.0
2017-11-20 12:25:00,62.48,62.48,62.45,62.46,8027.0,55.3961,55.3961,55.3695,55.3784,8027.0
2017-11-20 12:30:00,62.46,62.47,62.45,62.46,3317.0,55.3784,55.3872,55.3695,55.3784,3317.0
2017-11-20 12:35:00,62.45,62.46,62.44,62.44,10376.0,55.3695,55.3784,55.3606,55.3606,10376.0
2017-11-20 12:40:00,62.45,62.46,62.44,62.46,11949.0,55.3695,55.3784,55.3606,55.3784,11949.0
2017-11-20 12:45:00,62.46,62.47,62.45,62.47,4627.0,55.3784,55.3872,55.3695,55.3872,4627.0
2017-11-20 12:50:00,62.46,62.46,62.45,62.46,2257.0,55.3784,55.3784,55.3695,55.3784,2257.0
2017-11-20 12:55:00,62.45,62.47,62.45,62.46,12403.0,55.3695,55.3872,55.3695,55.3784,12403.0
2017-11-20 13:00:00,62.47,62.47,62.43,62.45,10539.0,55.3872,55.3872,55.3518,55.3695,10539.0
2017-11-20 13:05:00,62.45,62.46,62.44,62.46,4258.0,55.3695,55.3784,55.3606,55.3784,4258.0
2017-11-20 13:10:00,62.47,62.47,62.45,62.47,1800.0,55.3872,55.3872,55.3695,55.3872,1800.0
2017-11-20 13:15:00,62.47,62.48,62.42,62.47,16104.0,55.3872,55.3961,55.3429,55.3872,16104.0
2017-11-20 13:20:00,62.46,62.48,62.45,62.45,9051.0,55.3784,55.3961,55.3695,55.3695,9051.0
2017-11-20 13:25:00,62.46,62.47,62.45,62.46,1900.0,55.3784,55.3872,55.3695,55.3784,1900.0
2017-11-20 13:30:00,62.46,62.47,62.45,62.46,10891.0,55.3784,55.3872,55.3695,55.3784,10891.0
2017-11-20 13:35:00,62.46,62.5,62.46,62.5,11490.0,55.3784,55.4138,55.3784,55.4138,11490.0
2017-11-20 13:40:00,62.5,62.5,62.47,62.49,8060.0,55.4138,55.4138,55.3872,55.405,8060.0
2017-11-20 13:45:00,62.48,62.5,62.47,62.48,24350.0,55.3961,55.4138,55.3872,55.3961,24350.0
2017-11-20 13:50:00,62.49,62.5,62.45,62.45,6986.0,55.405,55.4138,55.3695,55.3695,6986.0
2017-11-20 13:55:00,62.45,62.47,62.45,62.47,2000.0,55.3695,55.3872,55.3695,55.3872,2000.0
2017-11-20 14:00:00,62.45,62.47,62.44,62.45,12214.0,55.3695,55.3872,55.3606,55.3695,12214.0
2017-11-20 14:05:00,62.44,62.5,62.42,62.49,34748.0,55.3606,55.4138,55.3429,55.405,34748.0
2017-11-20 14:10:00,62.49,62.56,62.48,62.55,6869.0,55.405,55.467,55.3961,55.4581,6869.0
2017-11-20 14:15:00,62.56,62.56,62.51,62.52,16422.0,55.467,55.467,55.4227,55.4316,16422.0
2017-11-20 14:20:00,62.52,62.52,62.48,62.48,8932.0,55.4316,55.4316,55.3961,55.3961,8932.0
2017-11-20 14:25:00,62.5,62.5,62.48,62.5,2691.0,55.4138,55.4138,55.3961,55.4138,2691.0
2017-11-20 14:30:00,62.49,62.5,62.48,62.49,7667.0,55.405,55.4138,55.3961,55.405,7667.0
2017-11-20 14:35:00,62.5,62.5,62.44,62.46,12903.0,55.4138,55.4138,55.3606,55.3784,12903.0
2017-11-20 14:40:00,62.45,62.49,62.45,62.48,15643.0,55.3695,55.405,55.3695,55.3961,15643.0
2017-11-20 14:45:00,62.48,62.48,62.44,62.45,7019.0,55.3961,55.3961,55.3606,55.3695,7019.0
2017-11-20 14:50:00,62.44,62.48,62.44,62.47,9025.0,55.3606,55.3961,55.3606,55.3872,9025.0
2017-11-20 14:55:00,62.47,62.5,62.47,62.5,14196.0,55.3872,55.4138,55.3872,55.4138,14196.0
2017-11-20 15:00:00,62.5,62.58,62.49,62.55,19490.0,55.4138,55.4847,55.405,55.4581,19490.0
2017-11-20 15:05:00,62.55,62.57,62.53,62.54,7833.0,55.4581,55.4759,55.4404,55.4493,7833.0
2017-11-20 15:10:00,62.53,62.54,62.5,62.5,13645.0,55.4404,55.4493,55.4138,55.4138,13645.0
2017-11-20 15:15:00,62.5,62.54,62.49,62.53,21778.0,55.4138,55.4493,55.405,55.4404,21778.0
2017-11-20 15:20:00,62.53,62.54,62.5,62.52,10186.0,55.4404,55.4493,55.4138,55.4316,10186.0
2017-11-20 15:25:00,62.52,62.6,62.51,62.59,19409.0,55.4316,55.5025,55.4227,55.4936,19409.0
2017-11-20 15:30:00,62.58,62.59,62.54,62.54,13811.0,55.4847,55.4936,55.4493,55.4493,13811.0
2017-11-20 15:35:00,62.54,62.56,62.54,62.55,17295.0,55.4493,55.467,55.4493,55.4581,17295.0
2017-11-20 15:40:00,62.55,62.56,62.52,62.53,14904.0,55.4581,55.467,55.4316,55.4404,14904.0
2017-11-20 15:45:00,62.53,62.54,62.51,62.51,28291.0,55.4404,55.4493,55.4227,55.4227,28291.0
2017-11-20 15:50:00,62.51,62.61,62.51,62.59,58776.0,55.4227,55.5113,55.4227,55.4936,58776.0
2017-11-20 15:55:00,62.6,62.69,62.59,62.67,115623.0,55.5025,55.5823,55.4936,55.5645,115623.0
2017-11-21 09:30:00,62.74,62.9,62.5,62.5,17263.0,55.6266,55.7685,55.4138,55.4138,17263.0
2017-11-21 09:35:00,62.5,62.7,62.5,62.65,11571.0,55.4138,55.5911,55.4138,55.5468,11571.0
2017-11-21 09:40:00,62.6,62.78,62.59,62.68,11287.0,55.5025,55.6621,55.4936,55.5734,11287.0
2017-11-21 09:45:00,62.73,62.73,62.49,62.5,10300.0,55.6177,55.6177,55.405,55.4138,10300.0
2017-11-21 09:50:00,62.48,62.55,62.24,62.42,34765.0,55.3961,55.4581,55.1833,55.3429,34765.0
2017-11-21 09:55:00,62.43,62.55,62.42,62.47,16550.0,55.3518,55.4581,55.3429,55.3872,16550.0
2017-11-21 10:00:00,62.45,62.49,62.4,62.41,17357.0,55.3695,55.405,55.3252,55.334,17357.0
2017-11-21 10:05:00,62.4,62.42,62.35,62.36,15009.0,55.3252,55.3429,55.2808,55.2897,15009.0
2017-11-21 10:10:00,62.36,62.6,62.29,62.6,24045.0,55.2897,55.5025,55.2276,55.5025,24045.0
2017-11-21 10:15:00,62.59,62.62,62.49,62.61,17331.0,55.4936,55.5202,55.405,55.5113,17331.0
2017-11-21 10:20:00,62.59,62.6,62.5,62.54,7335.0,55.4936,55.5025,55.4138,55.4493,7335.0
2017-11-21 10:25:00,62.54,62.54,62.49,62.51,7328.0,55.4493,55.4493,55.405,55.4227,7328.0
2017-11-21 10:30:00,62.52,62.58,62.52,62.56,10774.0,55.4316,55.4847,55.4316,55.467,10774.0
2017-11-21 10:35:00,62.56,62.64,62.48,62.63,22730.0,55.467,55.5379,55.3961,55.5291,22730.0
2017-11-21 10:40:00,62.64,62.67,62.61,62.61,7650.0,55.5379,55.5645,55.5113,55.5113,7650.0
2017-11-21 10:45:00,62.61,62.67,62.59,62.66,7067.0,55.5113,55.5645,55.4936,55.5557,7067.0
2017-11-21 10:50:00,62.67,62.74,62.66,62.73,13527.0,55.5645,55.6266,55.5557,55.6177,13527.0
2017-11-21 10:55:00,62.71,62.83,62.69,62.71,11739.0,55.6,55.7064,55.5823,55.6,11739.0
2017-11-21 11:00:00,62.72,62.73,62.7,62.71,4828.0,55.6089,55.6177,55.5911,55.6,4828.0
2017-11-21 11:05:00,62.7,62.72,62.69,62.72,14478.0,55.5911,55.6089,55.5823,55.6089,14478.0
2017-11-21 11:10:00,62.71,62.73,62.69,62.7,12433.0,55.6,55.6177,55.5823,55.5911,12433.0
2017-11-21 11:15:00,62.69,62.77,62.68,62.75,17609.0,55.5823,55.6532,55.5734,55.6355,17609.0
2017-11-21 11:20:00,62.75,62.76,62.72,62.74,16836.0,55.6355,55.6443,55.6089,55.6266,16836.0
2017-11-21 11:25:00,62.75,62.78,62.74,62.77,12576.0,55.6355,55.6621,55.6266,55.6532,12576.0
2017-11-21 11:30:00,62.77,62.79,62.7,62.73,12559.0,55.6532,55.6709,55.5911,55.6177,12559.0
2017-11-21 11:35:00,62.72,62.76,62.72,62.75,10789.0,55.6089,55.6443,55.6089,55.6355,10789.0
2017-11-21 11:40:00,62.74,62.76,62.71,62.76,13004.0,55.6266,55.6443,55.6,55.6443,13004.0
2017-11-21 11:45:00,62.75,62.77,62.71,62.73,15666.0,55.6355,55.6532,55.6,55.6177,15666.0
2017-11-21 11:50:00,62.73,62.73,62.63,62.64,10117.0,55.6177,55.6177,55.5291,55.5379,10117.0
2017-11-21 11:55:00,62.64,62.64,62.62,62.63,12987.0,55.5379,55.5379,55.5202,55.5291,12987.0
2017-11-21 12:00:00,62.63,62.68,62.63,62.68,10401.0,55.5291,55.5734,55.5291,55.5734,10401.0
2017-11-21 12:05:00,62.68,62.68,62.65,62.67,4079.0,55.5734,55.5734,55.5468,55.5645,4079.0
2017-11-21 12:10:00,62.67,62.72,62.65,62.7,9523.0,55.5645,55.6089,55.5468,55.5911,9523.0
2017-11-21 12:15:00,62.7,62.73,62.68,62.73,9587.0,55.5911,55.6177,55.5734,55.6177,9587.0
2017-11-21 12:20:00,62.73,62.76,62.72,62.76,14914.0,55.6177,55.6443,55.6089,55.6443,14914.0
2017-11-21 12:25:00,62.76,62.76,62.75,62.75,9196.0,55.6443,55.6443,55.6355,55.6355,9196.0
2017-11-21 12:30:00,62.76,62.8,62.75,62.8,8038.0,55.6443,55.6798,55.6355,55.6798,8038.0
2017-11-21 12:35:00,62.8,62.8,62.75,62.77,12641.0,55.6798,55.6798,55.6355,55.6532,12641.0
2017-11-21 12:40:00,62.76,62.77,62.75,62.75,7919.0,55.6443,55.6532,55.6355,55.6355,7919.0
2017-11-21 12:45:00,62.75,62.76,62.75,62.76,1900.0,55.6355,55.6443,55.6355,55.6443,1900.0
2017-11-21 12:50:00,62.75,62.79,62.75,62.78,11921.0,55.6355,55.6709,55.6355,55.6621,11921.0
2017-11-21 12:55:00,62.79,62.82,62.78,62.81,9412.0,55.6709,55.6975,55.6621,55.6887,9412.0
2017-11-21 13:00:00,62.81,62.84,62.79,62.81,45751.0,55.6887,55.7153,55.6709,55.6887,45751.0
2017-11-21 13:05:00,62.8,62.81,62.8,62.81,6197.0,55.6798,55.6887,55.6798,55.6887,6197.0
2017-11-21 13:10:00,62.8,62.83,62.8,62.82,8796.0,55.6798,55.7064,55.6798,55.6975,8796.0
2017-11-21 13:15:00,62.83,62.86,62.82,62.86,11620.0,55.7064,55.733,55.6975,55.733,11620.0
2017-11-21 13:20:00,62.87,62.87,62.85,62.86,9089.0,55.7419,55.7419,55.7241,55.733,9089.0
2017-11-21 13:25:00,62.86,62.9,62.85,62.9,9593.0,55.733,55.7685,55.7241,55.7685,9593.0
2017-11-21 13:30:00,62.9,62.95,62.88,62.95,23007.0,55.7685,55.8128,55.7507,55.8128,23007.0
2017-11-21 13:35:00,62.96,62.99,62.95,62.98,22323.0,55.8217,55.8483,55.8128,55.8394,22323.0
2017-11-21 13:40:00,62.98,63.01,62.92,62.94,12334.0,55.8394,55.866,55.7862,55.8039,12334.0
2017-11-21 13:45:00,62.93,62.94,62.9,62.92,6895.0,55.7951,55.8039,55.7685,55.7862,6895.0
2017-11-21 13:50:00,62.92,62.93,62.9,62.93,5525.0,55.7862,55.7951,55.7685,55.7951,5525.0
2017-11-21 13:55:00,62.92,62.93,62.9,62.9,10593.0,55.7862,55.7951,55.7685,55.7685,10593.0
2017-11-21 14:00:00,62.91,63.0,62.9,63.0,14140.0,55.7773,55.8571,55.7685,55.8571,14140.0
2017-11-21 14:05:00,63.0,63.01,62.94,62.95,15067.0,55.8571,55.866,55.8039,55.8128,15067.0
2017-11-21 14:10:00,62.96,63.03,62.95,63.0,35599.0,55.8217,55.8837,55.8128,55.8571,35599.0
2017-11-21 14:15:00,63.01,63.02,62.99,63.0,7974.0,55.866,55.8749,55.8483,55.8571,7974.0
2017-11-21 14:20:00,63.0,63.03,62.99,63.0,9941.0,55.8571,55.8837,55.8483,55.8571,9941.0
2017-11-21 14:25:00,63.0,63.01,62.99,63.0,8150.0,55.8571,55.866,55.8483,55.8571,8150.0
2017-11-21 14:30:00,62.99,63.0,62.9,62.9,9300.0,55.8483,55.8571,55.7685,55.7685,9300.0
2017-11-21 14:35:00,62.91,62.91,62.88,62.9,13635.0,55.7773,55.7773,55.7507,55.7685,13635.0
2017-11-21 14:40:00,62.9,62.91,62.88,62.91,9393.0,55.7685,55.7773,55.7507,55.7773,9393.0
2017-11-21 14:45:00,62.91,62.98,62.91,62.93,16811.0,55.7773,55.8394,55.7773,55.7951,16811.0
2017-11-21 14:50:00,62.93,62.94,62.92,62.94,8730.0,55.7951,55.8039,55.7862,55.8039,8730.0
2017-11-21 14:55:00,62.93,62.94,62.91,62.92,8549.0,55.7951,55.8039,55.7773,55.7862,8549.0
2017-11-21 15:00:00,62.91,62.92,62.91,62.91,4115.0,55.7773,55.7862,55.7773,55.7773,4115.0
2017-11-21 15:05:00,62.92,62.92,62.91,62.91,6242.0,55.7862,55.7862,55.7773,55.7773,6242.0
2017-11-21 15:10:00,62.91,62.92,62.89,62.9,11050.0,55.7773,55.7862,55.7596,55.7685,11050.0
2017-11-21 15:15:00,62.9,62.91,62.88,62.9,17287.0,55.7685,55.7773,55.7507,55.7685,17287.0
2017-11-21 15:20:00,62.89,62.9,62.87,62.89,16720.0,55.7596,55.7685,55.7419,55.7596,16720.0
2017-11-21 15:25:00,62.89,62.9,62.88,62.9,14176.0,55.7596,55.7685,55.7507,55.7685,14176.0
2017-11-21 15:30:00,62.9,62.93,62.89,62.9,19836.0,55.7685,55.7951,55.7596,55.7685,19836.0
2017-11-21 15:35:00,62.91,62.94,62.9,62.94,21455.0,55.7773,55.8039,55.7685,55.8039,21455.0
2017-11-21 15:40:00,62.94,62.94,62.93,62.94,12566.0,55.8039,55.8039,55.7951,55.8039,12566.0
2017-11-21 15:45:00,62.94,62.96,62.9,62.91,33093.0,55.8039,55.8217,55.7685,55.7773,33093.0
2017-11-21 15:50:00,62.91,62.91,62.82,62.85,48478.0,55.7773,55.7773,55.6975,55.7241,48478.0
2017-11-21 15:55:00,62.85,63.01,62.85,63.0,165776.0,55.7241,55.866,55.7241,55.8571,165776.0
2017-11-22 09:30:00,62.9,63.02,62.76,62.8,29185.0,55.7685,55.8749,55.6443,55.6798,29185.0
2017-11-22 09:35:00,62.76,62.78,62.57,62.69,4914.0,55.6443,55.6621,55.4759,55.5823,4914.0
2017-11-22 09:40:00,62.64,62.69,62.59,62.65,4501.0,55.5379,55.5823,55.4936,55.5468,4501.0
2017-11-22 09:45:00,62.64,62.71,62.58,62.64,7250.0,55.5379,55.6,55.4847,55.5379,7250.0
2017-11-22 09:50:00,62.65,62.65,62.62,62.62,1985.0,55.5468,55.5468,55.5202,55.5202,1985.0
2017-11-22 09:55:00,62.61,62.62,62.51,62.51,3918.0,55.5113,55.5202,55.4227,55.4227,3918.0
2017-11-22 10:00:00,62.5,62.5,62.39,62.39,2510.0,55.4138,55.4138,55.3163,55.3163,2510.0
2017-11-22 10:05:00,62.37,62.41,62.31,62.34,19136.0,55.2986,55.334,55.2454,55.272,19136.0
2017-11-22 10:10:00,62.35,62.38,62.3,62.32,7399.0,55.2808,55.3074,55.2365,55.2542,7399.0
2017-11-22 10:15:00,62.3,62.31,62.26,62.27,10931.0,55.2365,55.2454,55.201,55.2099,10931.0
2017-11-22 10:20:00,62.26,62.29,62.22,62.27,8232.0,55.201,55.2276,55.1656,55.2099,8232.0
2017-11-22 10:25:00,62.27,62.3,62.24,62.3,7016.0,55.2099,55.2365,55.1833,55.2365,7016.0
2017-11-22 10:30:00,62.29,62.29,62.23,62.28,9897.0,55.2276,55.2276,55.1744,55.2188,9897.0
2017-11-22 10:35:00,62.28,62.3,62.27,62.27,13434.0,55.2188,55.2365,55.2099,55.2099,13434.0
2017-11-22 10:40:00,62.28,62.31,62.24,62.25,15272.0,55.2188,55.2454,55.1833,55.1922,15272.0
2017-11-22 10:45:00,62.26,62.28,62.2,62.2,9926.0,55.201,55.2188,55.1478,55.1478,9926.0
2017-11-22 10:50:00,62.21,62.21,62.18,62.19,10522.0,55.1567,55.1567,55.1301,55.139,10522.0
2017-11-22 10:55:00,62.19,62.26,62.19,62.26,28461.0,55.139,55.201,55.139,55.201,28461.0
2017-11-22 11:00:00,62.27,62.34,62.26,62.32,11776.0,55.2099,55.272,55.201,55.2542,11776.0
2017-11-22 11:05:00,62.32,62.35,62.31,62.32,9842.0,55.2542,55.2808,55.2454,55.2542,9842.0
2017-11-22 11:10:00,62.32,62.38,62.32,62.35,5998.0,55.2542,55.3074,55.2542,55.2808,5998.0
2017-11-22 11:15:00,62.34,62.34,62.25,62.26,8745.0,55.272,55.272,55.1922,55.201,8745.0
2017-11-22 11:20:00,62.26,62.28,62.24,62.26,4505.0,55.201,55.2188,55.1833,55.201,4505.0
2017-11-22 11:25:00,62.26,62.32,62.25,62.31,3430.0,55.201,55.2542,55.1922,55.2454,3430.0
2017-11-22 11:30:00,62.32,62.35,62.26,62.27,7664.0,55.2542,55.2808,55.201,55.2099,7664.0
2017-11-22 11:35:00,62.27,62.27,62.25,62.26,2715.0,55.2099,55.2099,55.1922,55.201,2715.0
2017-11-22 11:40:00,62.25,62.33,62.23,62.31,11050.0,55.1922,55.2631,55.1744,55.2454,11050.0
2017-11-22 11:45:00,62.31,62.33,62.3,62.32,4031.0,55.2454,55.2631,55.2365,55.2542,4031.0
2017-11-22 11:50:00,62.32,62.34,62.28,62.32,7310.0,55.2542,55.272,55.2188,55.2542,7310.0
2017-11-22 11:55:00,62.32,62.32,62.25,62.27,5300.0,55.2542,55.2542,55.1922,55.2099,5300.0
2017-11-22 12:00:00,62.28,62.31,62.27,62.3,3554.0,55.2188,55.2454,55.2099,55.2365,3554.0
2017-11-22 12:05:00,62.29,62.3,62.28,62.28,3355.0,55.2276,55.2365,55.2188,55.2188,3355.0
2017-11-22 12:10:00,62.28,62.28,62.26,62.27,3751.0,55.2188,55.2188,55.201,55.2099,3751.0
2017-11-22 12:15:00,62.27,62.28,62.21,62.21,4430.0,55.2099,55.2188,55.1567,55.1567,4430.0
2017-11-22 12:20:00,62.22,62.27,62.21,62.27,5471.0,55.1656,55.2099,55.1567,55.2099,5471.0
2017-11-22 12:25:00,62.27,62.27,62.23,62.23,2744.0,55.2099,55.2099,55.1744,55.1744,2744.0
2017-11-22 12:30:00,62.24,62.24,62.22,62.23,1525.0,55.1833,55.1833,55.1656,55.1744,1525.0
2017-11-22 12:35:00,62.22,62.22,62.2,62.21,3405.0,55.1656,55.1656,55.1478,55.1567,3405.0
2017-11-22 12:40:00,62.21,62.23,62.2,62.21,4614.0,55.1567,55.1744,55.1478,55.1567,4614.0
2017-11-22 12:45:00,62.21,62.25,62.2,62.23,6839.0,55.1567,55.1922,55.1478,55.1744,6839.0
2017-11-22 12:50:00,62.23,62.23,62.2,62.22,5401.0,55.1744,55.1744,55.1478,55.1656,5401.0
2017-11-22 12:55:00,62.22,62.22,62.18,62.2,13660.0,55.1656,55.1656,55.1301,55.1478,13660.0
2017-11-22 13:00:00,62.2,62.24,62.19,62.22,7000.0,55.1478,55.1833,55.139,55.1656,7000.0
2017-11-22 13:05:00,62.22,62.23,62.19,62.22,11711.0,55.1656,55.1744,55.139,55.1656,11711.0
2017-11-22 13:10:00,62.21,62.22,62.2,62.21,2202.0,55.1567,55.1656,55.1478,55.1567,2202.0
2017-11-22 13:15:00,62.22,62.27,62.2,62.27,9959.0,55.1656,55.2099,55.1478,55.2099,9959.0
2017-11-22 13:20:00,62.27,62.28,62.25,62.28,6374.0,55.2099,55.2188,55.1922,55.2188,6374.0
2017-11-22 13:25:00,62.29,62.29,62.26,62.27,3932.0,55.2276,55.2276,55.201,55.2099,3932.0
2017-11-22 13:30:00,62.27,62.28,62.24,62.27,9468.0,55.2099,55.2188,55.1833,55.2099,9468.0
2017-11-22 13:35:00,62.27,62.28,62.25,62.27,8036.0,55.2099,55.2188,55.1922,55.2099,8036.0
2017-11-22 13:40:00,62.26,62.27,62.25,62.25,2201.0,55.201,55.2099,55.1922,55.1922,2201.0
2017-11-22 13:45:00,62.26,62.26,62.23,62.23,6763.0,55.201,55.201,55.1744,55.1744,6763.0
2017-11-22 13:50:00,62.24,62.25,62.22,62.24,11412.0,55.1833,55.1922,55.1656,55.1833,11412.0
2017-11-22 13:55:00,62.24,62.25,62.23,62.23,6628.0,55.1833,55.1922,55.1744,55.1744,6628.0
2017-11-22 14:00:00,62.22,62.24,62.22,62.23,5596.0,55.1656,55.1833,55.1656,55.1744,5596.0
2017-11-22 14:05:00,62.23,62.24,62.22,62.23,9992.0,55.1744,55.1833,55.1656,55.1744,9992.0
2017-11-22 14:10:00,62.23,62.26,62.22,62.25,8114.0,55.1744,55.201,55.1656,55.1922,8114.0
2017-11-22 14:15:00,62.25,62.26,62.22,62.22,5457.0,55.1922,55.201,55.1656,55.1656,5457.0
2017-11-22 14:20:00,62.22,62.23,62.2,62.2,4791.0,55.1656,55.1744,55.1478,55.1478,4791.0
2017-11-22 14:25:00,62.21,62.21,62.19,62.19,4560.0,55.1567,55.1567,55.139,55.139,4560.0
2017-11-22 14:30:00,62.2,62.22,62.19,62.21,5677.0,55.1478,55.1656,55.139,55.1567,5677.0
2017-11-22 14:35:00,62.22,62.22,62.21,62.22,2300.0,55.1656,55.1656,55.1567,55.1656,2300.0
2017-11-22 14:40:00,62.22,62.22,62.21,62.22,3104.0,55.1656,55.1656,55.1567,55.1656,3104.0
2017-11-22 14:45:00,62.22,62.23,62.21,62.22,15877.0,55.1656,55.1744,55.1567,55.1656,15877.0
2017-11-22 14:50:00,62.22,62.23,62.21,62.22,4465.0,55.1656,55.1744,55.1567,55.1656,4465.0
2017-11-22 14:55:00,62.22,62.23,62.21,62.23,7664.0,55.1656,55.1744,55.1567,55.1744,7664.0
2017-11-22 15:00:00,62.23,62.23,62.22,62.23,3600.0,55.1744,55.1744,55.1656,55.1744,3600.0
2017-11-22 15:05:00,62.22,62.26,62.22,62.26,9567.0,55.1656,55.201,55.1656,55.201,9567.0
2017-11-22 15:10:00,62.25,62.27,62.24,62.26,9499.0,55.1922,55.2099,55.1833,55.201,9499.0
2017-11-22 15:15:00,62.25,62.26,62.25,62.26,3946.0,55.1922,55.201,55.1922,55.201,3946.0
2017-11-22 15:20:00,62.26,62.26,62.22,62.25,10929.0,55.201,55.201,55.1656,55.1922,10929.0
2017-11-22 15:25:00,62.25,62.25,62.23,62.25,7184.0,55.1922,55.1922,55.1744,55.1922,7184.0
2017-11-22 15:30:00,62.24,62.25,62.21,62.22,8774.0,55.1833,55.1922,55.1567,55.1656,8774.0
2017-11-22 15:35:00,62.22,62.29,62.21,62.28,14129.0,55.1656,55.2276,55.1567,55.2188,14129.0
2017-11-22 15:40:00,62.28,62.33,62.25,62.32,26447.0,55.2188,55.2631,55.1922,55.2542,26447.0
2017-11-22 15:45:00,62.32,62.4,62.32,62.37,29408.0,55.2542,55.3252,55.2542,55.2986,29408.0
2017-11-22 15:50:00,62.37,62.43,62.37,62.42,52300.0,55.2986,55.3518,55.2986,55.3429,52300.0
2017-11-22 15:55:00,62.43,62.43,62.33,62.33,101079.0,55.3518,55.3518,55.2631,55.2631,101079.0
2017-11-24 09:30:00,62.45,62.55,62.35,62.51,12281.0,55.3695,55.4581,55.2808,55.4227,12281.0
2017-11-24 09:35:00,62.49,62.52,62.33,62.48,5596.0,55.405,55.4316,55.2631,55.3961,5596.0
2017-11-24 09:40:00,62.48,62.5,62.31,62.31,4635.0,55.3961,55.4138,55.2454,55.2454,4635.0
2017-11-24 09:45:00,62.3,62.39,62.23,62.39,5308.0,55.2365,55.3163,55.1744,55.3163,5308.0
2017-11-24 09:50:00,62.37,62.4,62.35,62.4,7997.0,55.2986,55.3252,55.2808,55.3252,7997.0
2017-11-24 09:55:00,62.36,62.37,62.3,62.33,4497.0,55.2897,55.2986,55.2365,55.2631,4497.0
2017-11-24 10:00:00,62.31,62.32,62.26,62.32,6119.0,55.2454,55.2542,55.201,55.2542,6119.0
2017-11-24 10:05:00,62.33,62.37,62.32,62.35,2600.0,55.2631,55.2986,55.2542,55.2808,2600.0
2017-11-24 10:10:00,62.38,62.38,62.28,62.28,3740.0,55.3074,55.3074,55.2188,55.2188,3740.0
2017-11-24 10:15:00,62.28,62.31,62.27,62.31,5440.0,55.2188,55.2454,55.2099,55.2454,5440.0
2017-11-24 10:20:00,62.31,62.37,62.31,62.35,5008.0,55.2454,55.2986,55.2454,55.2808,5008.0
2017-11-24 10:25:00,62.37,62.37,62.32,62.32,2128.0,55.2986,55.2986,55.2542,55.2542,2128.0
2017-11-24 10:30:00,62.32,62.44,62.32,62.43,5352.0,55.2542,55.3606,55.2542,55.3518,5352.0
2017-11-24 10:35:00,62.42,62.43,62.31,62.34,5752.0,55.3429,55.3518,55.2454,55.272,5752.0
2017-11-24 10:40:00,62.31,62.39,62.31,62.38,5129.0,55.2454,55.3163,55.2454,55.3074,5129.0
2017-11-24 10:45:00,62.38,62.42,62.38,62.4,3711.0,55.3074,55.3429,55.3074,55.3252,3711.0
2017-11-24 10:50:00,62.42,62.42,62.36,62.38,7077.0,55.3429,55.3429,55.2897,55.3074,7077.0
2017-11-24 10:55:00,62.39,62.44,62.38,62.44,4147.0,55.3163,55.3606,55.3074,55.3606,4147.0
2017-11-24 11:00:00,62.44,62.48,62.44,62.47,5544.0,55.3606,55.3961,55.3606,55.3872,5544.0
2017-11-24 11:05:00,62.47,62.47,62.45,62.45,2217.0,55.3872,55.3872,55.3695,55.3695,2217.0
2017-11-24 11:10:00,62.45,62.47,62.44,62.47,5500.0,55.3695,55.3872,55.3606,55.3872,5500.0
2017-11-24 11:15:00,62.47,62.47,62.46,62.46,1000.0,55.3872,55.3872,55.3784,55.3784,1000.0
2017-11-24 11:20:00,62.47,62.47,62.4,62.42,5159.0,55.3872,55.3872,55.3252,55.3429,5159.0
2017-11-24 11:25:00,62.41,62.45,62.41,62.43,3045.0,55.334,55.3695,55.334,55.3518,3045.0
2017-11-24 11:30:00,62.43,62.44,62.42,62.43,2634.0,55.3518,55.3606,55.3429,55.3518,2634.0
2017-11-24 11:35:00,62.43,62.45,62.41,62.45,5811.0,55.3518,55.3695,55.334,55.3695,5811.0
2017-11-24 11:40:00,62.45,62.46,62.42,62.43,5071.0,55.3695,55.3784,55.3429,55.3518,5071.0
2017-11-24 11:45:00,62.41,62.42,62.4,62.4,2620.0,55.334,55.3429,55.3252,55.3252,2620.0
2017-11-24 11:50:00,62.4,62.41,62.4,62.4,1525.0,55.3252,55.334,55.3252,55.3252,1525.0
2017-11-24 11:55:00,62.4,62.42,62.4,62.4,1000.0,55.3252,55.3429,55.3252,55.3252,1000.0
2017-11-24 12:00:00,62.41,62.45,62.4,62.4,10901.0,55.334,55.3695,55.3252,55.3252,10901.0
2017-11-24 12:05:00,62.41,62.41,62.4,62.4,1400.0,55.334,55.334,55.3252,55.3252,1400.0
2017-11-24 12:10:00,62.39,62.4,62.38,62.38,3174.0,55.3163,55.3252,55.3074,55.3074,3174.0
2017-11-24 12:15:00,62.38,62.39,62.35,62.35,1890.0,55.3074,55.3163,55.2808,55.2808,1890.0
2017-11-24 12:20:00,62.35,62.35,62.32,62.34,7852.0,55.2808,55.2808,55.2542,55.272,7852.0
2017-11-24 12:25:00,62.35,62.38,62.34,62.38,4145.0,55.2808,55.3074,55.272,55.3074,4145.0
2017-11-24 12:30:00,62.38,62.43,62.37,62.43,5958.0,55.3074,55.3518,55.2986,55.3518,5958.0
2017-11-24 12:35:00,62.42,62.44,62.4,62.43,8411.0,55.3429,55.3606,55.3252,55.3518,8411.0
2017-11-24 12:40:00,62.44,62.44,62.41,62.43,9324.0,55.3606,55.3606,55.334,55.3518,9324.0
2017-11-24 12:45:00,62.42,62.43,62.37,62.38,14181.0,55.3429,55.3518,55.2986,55.3074,14181.0
2017-11-24 12:50:00,62.39,62.4,62.38,62.39,11127.0,55.3163,55.3252,55.3074,55.3163,11127.0
2017-11-24 12:55:00,62.39,62.4,62.32,62.33,43214.0,55.3163,55.3252,55.2542,55.2631,43214.0
2017-11-27 09:30:00,62.5,62.66,62.44,62.44,16406.0,55.4138,55.5557,55.3606,55.3606,16406.0
2017-11-27 09:35:00,62.52,62.58,62.44,62.54,8667.0,55.4316,55.4847,55.3606,55.4493,8667.0
2017-11-27 09:40:00,62.51,62.56,62.48,62.52,7634.0,55.4227,55.467,55.3961,55.4316,7634.0
2017-11-27 09:45:00,62.53,62.57,62.48,62.52,14003.0,55.4404,55.4759,55.3961,55.4316,14003.0
2017-11-27 09:50:00,62.52,62.53,62.47,62.53,13152.0,55.4316,55.4404,55.3872,55.4404,13152.0
2017-11-27 09:55:00,62.52,62.58,62.51,62.57,10708.0,55.4316,55.4847,55.4227,55.4759,10708.0
2017-11-27 10:00:00,62.58,62.74,62.58,62.74,20096.0,55.4847,55.6266,55.4847,55.6266,20096.0
2017-11-27 10:05:00,62.74,62.77,62.69,62.71,15890.0,55.6266,55.6532,55.5823,55.6,15890.0
2017-11-27 10:10:00,62.72,62.72,62.64,62.65,4514.0,55.6089,55.6089,55.5379,55.5468,4514.0
2017-11-27 10:15:00,62.64,62.65,62.53,62.64,13483.0,55.5379,55.5468,55.4404,55.5379,13483.0
2017-11-27 10:20:00,62.65,62.65,62.61,62.65,11893.0,55.5468,55.5468,55.5113,55.5468,11893.0
2017-11-27 10:25:00,62.65,62.65,62.6,62.64,21556.0,55.5468,55.5468,55.5025,55.5379,21556.0
2017-11-27 10:30:00,62.64,62.69,62.62,62.64,16948.0,55.5379,55.5823,55.5202,55.5379,16948.0
2017-11-27 10:35:00,62.64,62.86,62.63,62.81,40549.0,55.5379,55.733,55.5291,55.6887,40549.0
2017-11-27 10:40:00,62.82,62.86,62.77,62.77,21711.0,55.6975,55.733,55.6532,55.6532,21711.0
2017-11-27 10:45:00,62.76,62.76,62.64,62.66,8981.0,55.6443,55.6443,55.5379,55.5557,8981.0
2017-11-27 10:50:00,62.66,62.72,62.6,62.66,8993.0,55.5557,55.6089,55.5025,55.5557,8993.0
2017-11-27 10:55:00,62.66,62.71,62.66,62.7,5810.0,55.5557,55.6,55.5557,55.5911,5810.0
2017-11-27 11:00:00,62.7,62.74,62.69,62.7,5731.0,55.5911,55.6266,55.5823,55.5911,5731.0
2017-11-27 11:05:00,62.7,62.72,62.67,62.68,9088.0,55.5911,55.6089,55.5645,55.5734,9088.0
2017-11-27 11:10:00,62.67,62.68,62.64,62.65,11031.0,55.5645,55.5734,55.5379,55.5468,11031.0
2017-11-27 11:15:00,62.66,62.69,62.65,62.68,5919.0,55.5557,55.5823,55.5468,55.5734,5919.0
2017-11-27 11:20:00,62.68,62.74,62.67,62.74,14653.0,55.5734,55.6266,55.5645,55.6266,14653.0
2017-11-27 11:25:00,62.74,62.8,62.73,62.74,11439.0,55.6266,55.6798,55.6177,55.6266,11439.0
2017-11-27 11:30:00,62.74,62.76,62.73,62.74,9640.0,55.6266,55.6443,55.6177,55.6266,9640.0
2017-11-27 11:35:00,62.73,62.73,62.7,62.72,8310.0,55.6177,55.6177,55.5911,55.6089,8310.0
2017-11-27 11:40:00,62.72,62.76,62.71,62.73,5701.0,55.6089,55.6443,55.6,55.6177,5701.0
2017-11-27 11:45:00,62.73,62.77,62.72,62.75,5572.0,55.6177,55.6532,55.6089,55.6355,5572.0
2017-11-27 11:50:00,62.76,62.77,62.74,62.75,7003.0,55.6443,55.6532,55.6266,55.6355,7003.0
2017-11-27 11:55:00,62.75,62.76,62.74,62.76,5500.0,55.6355,55.6443,55.6266,55.6443,5500.0
2017-11-27 12:00:00,62.75,62.77,62.75,62.76,8329.0,55.6355,55.6532,55.6355,55.6443,8329.0
2017-11-27 12:05:00,62.76,62.76,62.73,62.74,5631.0,55.6443,55.6443,55.6177,55.6266,5631.0
2017-11-27 12:10:00,62.73,62.79,62.73,62.79,12822.0,55.6177,55.6709,55.6177,55.6709,12822.0
2017-11-27 12:15:00,62.78,62.79,62.74,62.75,11404.0,55.6621,55.6709,55.6266,55.6355,11404.0
2017-11-27 12:20:00,62.75,62.77,62.73,62.74,12693.0,55.6355,55.6532,55.6177,55.6266,12693.0
2017-11-27 12:25:00,62.76,62.76,62.73,62.74,5800.0,55.6443,55.6443,55.6177,55.6266,5800.0
2017-11-27 12:30:00,62.75,62.75,62.73,62.74,12066.0,55.6355,55.6355,55.6177,55.6266,12066.0
2017-11-27 12:35:00,62.74,62.75,62.72,62.75,7830.0,55.6266,55.6355,55.6089,55.6355,7830.0
2017-11-27 12:40:00,62.75,62.75,62.71,62.72,7240.0,55.6355,55.6355,55.6,55.6089,7240.0
2017-11-27 12:45:00,62.73,62.74,62.7,62.7,10208.0,55.6177,55.6266,55.5911,55.5911,10208.0
2017-11-27 12:50:00,62.71,62.71,62.68,62.7,5200.0,55.6,55.6,55.5734,55.5911,5200.0
2017-11-27 12:55:00,62.7,62.71,62.69,62.71,1900.0,55.5911,55.6,55.5823,55.6,1900.0
2017-11-27 13:00:00,62.71,62.71,62.69,62.7,4280.0,55.6,55.6,55.5823,55.5911,4280.0
2017-11-27 13:05:00,62.7,62.7,62.65,62.66,8917.0,55.5911,55.5911,55.5468,55.5557,8917.0
2017-11-27 13:10:00,62.65,62.65,62.6,62.62,13860.0,55.5468,55.5468,55.5025,55.5202,13860.0
2017-11-27 13:15:00,62.63,62.68,62.6,62.68,10708.0,55.5291,55.5734,55.5025,55.5734,10708.0
2017-11-27 13:20:00,62.68,62.69,62.66,62.66,5700.0,55.5734,55.5823,55.5557,55.5557,5700.0
2017-11-27 13:25:00,62.66,62.71,62.66,62.7,9785.0,55.5557,55.6,55.5557,55.5911,9785.0
2017-11-27 13:30:00,62.7,62.7,62.66,62.67,7014.0,55.5911,55.5911,55.5557,55.5645,7014.0
2017-11-27 13:35:00,62.66,62.66,62.65,62.66,4510.0,55.5557,55.5557,55.5468,55.5557,4510.0
2017-11-27 13:40:00,62.66,62.7,62.64,62.7,7657.0,55.5557,55.5911,55.5379,55.5911,7657.0
2017-11-27 13:45:00,62.7,62.77,62.69,62.76,16209.0,55.5911,55.6532,55.5823,55.6443,16209.0
2017-11-27 13:50:00,62.77,62.77,62.72,62.73,7706.0,55.6532,55.6532,55.6089,55.6177,7706.0
2017-11-27 13:55:00,62.73,62.76,62.72,62.76,8741.0,55.6177,55.6443,55.6089,55.6443,8741.0
2017-11-27 14:00:00,62.76,62.81,62.73,62.78,20017.0,55.6443,55.6887,55.6177,55.6621,20017.0
2017-11-27 14:05:00,62.78,62.78,62.75,62.78,5228.0,55.6621,55.6621,55.6355,55.6621,5228.0
2017-11-27 14:10:00,62.78,62.78,62.73,62.73,4664.0,55.6621,55.6621,55.6177,55.6177,4664.0
2017-11-27 14:15:00,62.73,62.74,62.72,62.73,7447.0,55.6177,55.6266,55.6089,55.6177,7447.0
2017-11-27 14:20:00,62.73,62.74,62.72,62.73,7595.0,55.6177,55.6266,55.6089,55.6177,7595.0
2017-11-27 14:25:00,62.73,62.74,62.72,62.74,8043.0,55.6177,55.6266,55.6089,55.6266,8043.0
2017-11-27 14:30:00,62.73,62.76,62.72,62.73,6724.0,55.6177,55.6443,55.6089,55.6177,6724.0
2017-11-27 14:35:00,62.73,62.74,62.71,62.73,7288.0,55.6177,55.6266,55.6,55.6177,7288.0
2017-11-27 14:40:00,62.73,62.75,62.72,62.74,11459.0,55.6177,55.6355,55.6089,55.6266,11459.0
2017-11-27 14:45:00,62.74,62.75,62.72,62.72,5805.0,55.6266,55.6355,55.6089,55.6089,5805.0
2017-11-27 14:50:00,62.71,62.71,62.68,62.69,6395.0,55.6,55.6,55.5734,55.5823,6395.0
2017-11-27 14:55:00,62.69,62.69,62.67,62.69,7739.0,55.5823,55.5823,55.5645,55.5823,7739.0
2017-11-27 15:00:00,62.69,62.7,62.67,62.69,8738.0,55.5823,55.5911,55.5645,55.5823,8738.0
2017-11-27 15:05:00,62.68,62.69,62.66,62.69,7823.0,55.5734,55.5823,55.5557,55.5823,7823.0
2017-11-27 15:10:00,62.68,62.72,62.67,62.72,10587.0,55.5734,55.6089,55.5645,55.6089,10587.0
2017-11-27 15:15:00,62.72,62.72,62.69,62.72,8702.0,55.6089,55.6089,55.5823,55.6089,8702.0
2017-11-27 15:20:00,62.72,62.72,62.7,62.7,6055.0,55.6089,55.6089,55.5911,55.5911,6055.0
2017-11-27 15:25:00,62.7,62.73,62.7,62.7,16668.0,55.5911,55.6177,55.5911,55.5911,16668.0
2017-11-27 15:30:00,62.7,62.7,62.67,62.68,15958.0,55.5911,55.5911,55.5645,55.5734,15958.0
2017-11-27 15:35:00,62.67,62.69,62.65,62.65,21485.0,55.5645,55.5823,55.5468,55.5468,21485.0
2017-11-27 15:40:00,62.65,62.68,62.63,62.67,26364.0,55.5468,55.5734,55.5291,55.5645,26364.0
2017-11-27 15:45:00,62.66,62.67,62.63,62.63,21716.0,55.5557,55.5645,55.5291,55.5291,21716.0
2017-11-27 15:50:00,62.64,62.68,62.63,62.67,23963.0,55.5379,55.5734,55.5291,55.5645,23963.0
2017-11-27 15:55:00,62.67,62.67,62.64,62.65,45927.0,55.5645,55.5645,55.5379,55.5468,45927.0
2017-11-28 09:30:00,62.88,62.97,62.73,62.83,13121.0,55.7507,55.8305,55.6177,55.7064,13121.0
2017-11-28 09:35:00,62.75,62.82,62.75,62.82,1750.0,55.6355,55.6975,55.6355,55.6975,1750.0
2017-11-28 09:40:00,62.79,62.97,62.79,62.88,6833.0,55.6709,55.8305,55.6709,55.7507,6833.0
2017-11-28 09:45:00,62.85,62.9,62.78,62.78,5231.0,55.7241,55.7685,55.6621,55.6621,5231.0
2017-11-28 09:50:00,62.78,62.86,62.78,62.84,1517.0,55.6621,55.733,55.6621,55.7153,1517.0
2017-11-28 09:55:00,62.79,62.86,62.79,62.84,4831.0,55.6709,55.733,55.6709,55.7153,4831.0
2017-11-28 10:00:00,62.84,62.88,62.81,62.88,3809.0,55.7153,55.7507,55.6887,55.7507,3809.0
2017-11-28 10:05:00,62.86,62.87,62.83,62.84,3843.0,55.733,55.7419,55.7064,55.7153,3843.0
2017-11-28 10:10:00,62.85,62.86,62.84,62.84,2100.0,55.7241,55.733,55.7153,55.7153,2100.0
2017-11-28 10:15:00,62.84,62.85,62.81,62.82,5061.0,55.7153,55.7241,55.6887,55.6975,5061.0
2017-11-28 10:20:00,62.83,62.85,62.83,62.84,5669.0,55.7064,55.7241,55.7064,55.7153,5669.0
2017-11-28 10:25:00,62.85,62.88,62.84,62.85,16088.0,55.7241,55.7507,55.7153,55.7241,16088.0
2017-11-28 10:30:00,62.87,62.89,62.85,62.87,4755.0,55.7419,55.7596,55.7241,55.7419,4755.0
2017-11-28 10:35:00,62.89,62.89,62.84,62.89,4811.0,55.7596,55.7596,55.7153,55.7596,4811.0
2017-11-28 10:40:00,62.88,62.9,62.87,62.89,1800.0,55.7507,55.7685,55.7419,55.7596,1800.0
2017-11-28 10:45:00,62.89,62.89,62.86,62.88,2003.0,55.7596,55.7596,55.733,55.7507,2003.0
2017-11-28 10:50:00,62.87,62.89,62.86,62.87,24281.0,55.7419,55.7596,55.733,55.7419,24281.0
2017-11-28 10:55:00,62.9,62.99,62.87,62.97,13748.0,55.7685,55.8483,55.7419,55.8305,13748.0
2017-11-28 11:00:00,63.0,63.0,62.93,62.96,4926.0,55.8571,55.8571,55.7951,55.8217,4926.0
2017-11-28 11:05:00,62.94,63.0,62.94,63.0,4641.0,55.8039,55.8571,55.8039,55.8571,4641.0
2017-11-28 11:10:00,62.99,63.02,62.98,63.0,6128.0,55.8483,55.8749,55.8394,55.8571,6128.0
2017-11-28 11:15:00,62.99,63.01,62.97,62.99,4028.0,55.8483,55.866,55.8305,55.8483,4028.0
2017-11-28 11:20:00,62.97,62.98,62.96,62.96,1919.0,55.8305,55.8394,55.8217,55.8217,1919.0
2017-11-28 11:25:00,62.98,63.0,62.97,62.97,4152.0,55.8394,55.8571,55.8305,55.8305,4152.0
2017-11-28 11:30:00,62.97,62.98,62.96,62.97,2060.0,55.8305,55.8394,55.8217,55.8305,2060.0
2017-11-28 11:35:00,62.99,63.03,62.98,63.01,7118.0,55.8483,55.8837,55.8394,55.866,7118.0
2017-11-28 11:40:00,63.01,63.02,63.0,63.01,2276.0,55.866,55.8749,55.8571,55.866,2276.0
2017-11-28 11:45:00,63.0,63.04,63.0,63.04,6189.0,55.8571,55.8926,55.8571,55.8926,6189.0
2017-11-28 11:50:00,63.04,63.07,63.03,63.07,4546.0,55.8926,55.9192,55.8837,55.9192,4546.0
2017-11-28 11:55:00,63.08,63.15,63.08,63.15,8751.0,55.9281,55.9901,55.9281,55.9901,8751.0
2017-11-28 12:00:00,63.16,63.21,63.15,63.19,10167.0,55.999,56.0433,55.9901,56.0256,10167.0
2017-11-28 12:05:00,63.19,63.26,63.18,63.2,34735.0,56.0256,56.0877,56.0167,56.0345,34735.0
2017-11-28 12:10:00,63.21,63.22,63.18,63.19,2545.0,56.0433,56.0522,56.0167,56.0256,2545.0
2017-11-28 12:15:00,63.19,63.19,63.14,63.19,2773.0,56.0256,56.0256,55.9813,56.0256,2773.0
2017-11-28 12:20:00,63.21,63.24,63.2,63.24,1159.0,56.0433,56.0699,56.0345,56.0699,1159.0
2017-11-28 12:25:00,63.24,63.25,63.21,63.21,3624.0,56.0699,56.0788,56.0433,56.0433,3624.0
2017-11-28 12:30:00,63.22,63.23,63.2,63.21,2789.0,56.0522,56.0611,56.0345,56.0433,2789.0
2017-11-28 12:35:00,63.2,63.21,63.19,63.21,1472.0,56.0345,56.0433,56.0256,56.0433,1472.0
2017-11-28 12:40:00,63.2,63.2,63.19,63.19,3477.0,56.0345,56.0345,56.0256,56.0256,3477.0
2017-11-28 12:45:00,63.19,63.2,63.13,63.15,6518.0,56.0256,56.0345,55.9724,55.9901,6518.0
2017-11-28 12:50:00,63.13,63.2,63.11,63.12,9061.0,55.9724,56.0345,55.9547,55.9635,9061.0
2017-11-28 12:55:00,63.13,63.15,63.11,63.11,3630.0,55.9724,55.9901,55.9547,55.9547,3630.0
2017-11-28 13:00:00,63.13,63.16,63.11,63.14,3333.0,55.9724,55.999,55.9547,55.9813,3333.0
2017-11-28 13:05:00,63.15,63.21,63.15,63.21,2701.0,55.9901,56.0433,55.9901,56.0433,2701.0
2017-11-28 13:10:00,63.22,63.22,63.19,63.2,2502.0,56.0522,56.0522,56.0256,56.0345,2502.0
2017-11-28 13:15:00,63.21,63.21,63.18,63.18,3254.0,56.0433,56.0433,56.0167,56.0167,3254.0
2017-11-28 13:20:00,63.19,63.22,63.19,63.22,4366.0,56.0256,56.0522,56.0256,56.0522,4366.0
2017-11-28 13:25:00,63.22,63.22,63.18,63.2,5951.0,56.0522,56.0522,56.0167,56.0345,5951.0
2017-11-28 13:30:00,63.2,63.22,63.2,63.21,2031.0,56.0345,56.0522,56.0345,56.0433,2031.0
2017-11-28 13:35:00,63.2,63.21,63.19,63.21,2750.0,56.0345,56.0433,56.0256,56.0433,2750.0
2017-11-28 13:40:00,63.2,63.2,63.16,63.19,3775.0,56.0345,56.0345,55.999,56.0256,3775.0
2017-11-28 13:45:00,63.19,63.2,63.17,63.17,3315.0,56.0256,56.0345,56.0079,56.0079,3315.0
2017-11-28 13:50:00,63.16,63.17,63.12,63.12,8630.0,55.999,56.0079,55.9635,55.9635,8630.0
2017-11-28 13:55:00,63.11,63.13,63.08,63.13,7389.0,55.9547,55.9724,55.9281,55.9724,7389.0
2017-11-28 14:00:00,63.13,63.13,63.09,63.13,10167.0,55.9724,55.9724,55.9369,55.9724,10167.0
2017-11-28 14:05:00,63.12,63.14,63.11,63.14,3344.0,55.9635,55.9813,55.9547,55.9813,3344.0
2017-11-28 14:10:00,63.14,63.14,63.08,63.13,5915.0,55.9813,55.9813,55.9281,55.9724,5915.0
2017-11-28 14:15:00,63.12,63.14,63.11,63.14,3544.0,55.9635,55.9813,55.9547,55.9813,3544.0
2017-11-28 14:20:00,63.14,63.14,63.09,63.13,5667.0,55.9813,55.9813,55.9369,55.9724,5667.0
2017-11-28 14:25:00,63.12,63.14,63.08,63.12,4127.0,55.9635,55.9813,55.9281,55.9635,4127.0
2017-11-28 14:30:00,63.1,63.16,63.1,63.14,4343.0,55.9458,55.999,55.9458,55.9813,4343.0
2017-11-28 14:35:00,63.16,63.17,63.15,63.16,1985.0,55.999,56.0079,55.9901,55.999,1985.0
2017-11-28 14:40:00,63.15,63.21,63.14,63.19,4212.0,55.9901,56.0433,55.9813,56.0256,4212.0
2017-11-28 14:45:00,63.18,63.23,63.18,63.22,3655.0,56.0167,56.0611,56.0167,56.0522,3655.0
2017-11-28 14:50:00,63.22,63.26,63.21,63.26,4135.0,56.0522,56.0877,56.0433,56.0877,4135.0
2017-11-28 14:55:00,63.26,63.27,63.23,63.23,5116.0,56.0877,56.0965,56.0611,56.0611,5116.0
2017-11-28 15:00:00,63.25,63.27,63.23,63.25,8208.0,56.0788,56.0965,56.0611,56.0788,8208.0
2017-11-28 15:05:00,63.25,63.27,63.24,63.27,3424.0,56.0788,56.0965,56.0699,56.0965,3424.0
2017-11-28 15:10:00,63.27,63.31,63.26,63.3,12135.0,56.0965,56.132,56.0877,56.1231,12135.0
2017-11-28 15:15:00,63.3,63.32,63.26,63.32,11930.0,56.1231,56.1408,56.0877,56.1408,11930.0
2017-11-28 15:20:00,63.31,63.33,63.3,63.33,7826.0,56.132,56.1497,56.1231,56.1497,7826.0
2017-11-28 15:25:00,63.34,63.37,63.32,63.36,13273.0,56.1586,56.1852,56.1408,56.1763,13273.0
2017-11-28 15:30:00,63.37,63.41,63.36,63.39,7787.0,56.1852,56.2206,56.1763,56.2029,7787.0
2017-11-28 15:35:00,63.39,63.41,63.35,63.39,16675.0,56.2029,56.2206,56.1674,56.2029,16675.0
2017-11-28 15:40:00,63.38,63.42,63.37,63.4,12692.0,56.194,56.2295,56.1852,56.2118,12692.0
2017-11-28 15:45:00,63.41,63.43,63.39,63.39,13293.0,56.2206,56.2384,56.2029,56.2029,13293.0
2017-11-28 15:50:00,63.39,63.45,63.38,63.45,22991.0,56.2029,56.2561,56.194,56.2561,22991.0
2017-11-28 15:55:00,63.45,63.51,63.44,63.5,94132.0,56.2561,56.3093,56.2472,56.3004,94132.0
2017-11-29 09:30:00,63.51,63.67,63.33,63.54,10149.0,56.3093,56.4512,56.1497,56.3359,10149.0
2017-11-29 09:35:00,63.5,63.51,63.44,63.51,5497.0,56.3004,56.3093,56.2472,56.3093,5497.0
2017-11-29 09:40:00,63.53,63.54,63.46,63.5,3106.0,56.327,56.3359,56.265,56.3004,3106.0
2017-11-29 09:45:00,63.57,63.7,63.52,63.7,6639.0,56.3625,56.4778,56.3182,56.4778,6639.0
2017-11-29 09:50:00,63.69,63.96,63.68,63.96,16285.0,56.4689,56.7083,56.46,56.7083,16285.0
2017-11-29 09:55:00,63.99,63.99,63.88,63.91,18051.0,56.7349,56.7349,56.6374,56.664,18051.0
2017-11-29 10:00:00,63.88,63.97,63.88,63.96,5520.0,56.6374,56.7172,56.6374,56.7083,5520.0
2017-11-29 10:05:00,63.94,64.11,63.94,64.11,86154.0,56.6906,56.8413,56.6906,56.8413,86154.0
2017-11-29 10:10:00,64.08,64.14,64.07,64.12,12280.0,56.8147,56.8679,56.8058,56.8501,12280.0
2017-11-29 10:15:00,64.11,64.14,64.08,64.12,4252.0,56.8413,56.8679,56.8147,56.8501,4252.0
2017-11-29 10:20:00,64.14,64.25,64.14,64.15,12000.0,56.8679,56.9654,56.8679,56.8767,12000.0
2017-11-29 10:25:00,64.17,64.18,64.13,64.16,2914.0,56.8945,56.9033,56.859,56.8856,2914.0
2017-11-29 10:30:00,64.16,64.23,64.16,64.23,6234.0,56.8856,56.9477,56.8856,56.9477,6234.0
2017-11-29 10:35:00,64.25,64.34,64.25,64.34,7209.0,56.9654,57.0452,56.9654,57.0452,7209.0
2017-11-29 10:40:00,64.34,64.38,64.26,64.26,4120.0,57.0452,57.0807,56.9743,56.9743,4120.0
2017-11-29 10:45:00,64.26,64.31,64.25,64.3,4114.0,56.9743,57.0186,56.9654,57.0097,4114.0
2017-11-29 10:50:00,64.28,64.3,64.25,64.25,3756.0,56.992,57.0097,56.9654,56.9654,3756.0
2017-11-29 10:55:00,64.24,64.27,64.23,64.23,5072.0,56.9565,56.9831,56.9477,56.9477,5072.0
2017-11-29 11:00:00,64.22,64.24,64.21,64.23,9680.0,56.9388,56.9565,56.9299,56.9477,9680.0
2017-11-29 11:05:00,64.24,64.24,64.21,64.22,3790.0,56.9565,56.9565,56.9299,56.9388,3790.0
2017-11-29 11:10:00,64.21,64.26,64.16,64.19,12447.0,56.9299,56.9743,56.8856,56.9122,12447.0
2017-11-29 11:15:00,64.18,64.2,64.18,64.19,3277.0,56.9033,56.9211,56.9033,56.9122,3277.0
2017-11-29 11:20:00,64.19,64.23,64.19,64.23,4653.0,56.9122,56.9477,56.9122,56.9477,4653.0
2017-11-29 11:25:00,64.24,64.29,64.21,64.28,7393.0,56.9565,57.0009,56.9299,56.992,7393.0
2017-11-29 11:30:00,64.27,64.31,64.27,64.31,3700.0,56.9831,57.0186,56.9831,57.0186,3700.0
2017-11-29 11:35:00,64.3,64.37,64.29,64.37,4485.0,57.0097,57.0718,57.0009,57.0718,4485.0
2017-11-29 11:40:00,64.36,64.39,64.36,64.39,4282.0,57.0629,57.0895,57.0629,57.0895,4282.0
2017-11-29 11:45:00,64.37,64.43,64.37,64.39,8073.0,57.0718,57.125,57.0718,57.0895,8073.0
2017-11-29 11:50:00,64.38,64.42,64.38,64.42,3997.0,57.0807,57.1161,57.0807,57.1161,3997.0
2017-11-29 11:55:00,64.43,64.43,64.4,64.43,5403.0,57.125,57.125,57.0984,57.125,5403.0
2017-11-29 12:00:00,64.43,64.48,64.42,64.48,3804.0,57.125,57.1693,57.1161,57.1693,3804.0
2017-11-29 12:05:00,64.48,64.5,64.46,64.48,15688.0,57.1693,57.1871,57.1516,57.1693,15688.0
2017-11-29 12:10:00,64.47,64.5,64.46,64.48,6462.0,57.1605,57.1871,57.1516,57.1693,6462.0
2017-11-29 12:15:00,64.47,64.47,64.42,64.43,4738.0,57.1605,57.1605,57.1161,57.125,4738.0
2017-11-29 12:20:00,64.45,64.46,64.42,64.43,15367.0,57.1427,57.1516,57.1161,57.125,15367.0
2017-11-29 12:25:00,64.43,64.46,64.42,64.44,8046.0,57.125,57.1516,57.1161,57.1339,8046.0
2017-11-29 12:30:00,64.44,64.45,64.42,64.45,4507.0,57.1339,57.1427,57.1161,57.1427,4507.0
2017-11-29 12:35:00,64.45,64.48,64.45,64.48,19474.0,57.1427,57.1693,57.1427,57.1693,19474.0
2017-11-29 12:40:00,64.49,64.5,64.48,64.48,11409.0,57.1782,57.1871,57.1693,57.1693,11409.0
2017-11-29 12:45:00,64.48,64.49,64.46,64.46,6401.0,57.1693,57.1782,57.1516,57.1516,6401.0
2017-11-29 12:50:00,64.46,64.5,64.46,64.48,9775.0,57.1516,57.1871,57.1516,57.1693,9775.0
2017-11-29 12:55:00,64.47,64.5,64.47,64.49,4412.0,57.1605,57.1871,57.1605,57.1782,4412.0
2017-11-29 13:00:00,64.48,64.49,64.48,64.48,6215.0,57.1693,57.1782,57.1693,57.1693,6215.0
2017-11-29 13:05:00,64.48,64.49,64.47,64.48,8681.0,57.1693,57.1782,57.1605,57.1693,8681.0
2017-11-29 13:10:00,64.47,64.5,64.46,64.5,46721.0,57.1605,57.1871,57.1516,57.1871,46721.0
2017-11-29 13:15:00,64.5,64.5,64.46,64.47,6355.0,57.1871,57.1871,57.1516,57.1605,6355.0
2017-11-29 13:20:00,64.47,64.48,64.4,64.4,7500.0,57.1605,57.1693,57.0984,57.0984,7500.0
2017-11-29 13:25:00,64.4,64.45,64.4,64.43,8213.0,57.0984,57.1427,57.0984,57.125,8213.0
2017-11-29 13:30:00,64.45,64.45,64.42,64.45,6138.0,57.1427,57.1427,57.1161,57.1427,6138.0
2017-11-29 13:35:00,64.45,64.46,64.44,64.44,6433.0,57.1427,57.1516,57.1339,57.1339,6433.0
2017-11-29 13:40:00,64.45,64.46,64.44,64.44,6250.0,57.1427,57.1516,57.1339,57.1339,6250.0
2017-11-29 13:45:00,64.45,64.46,64.43,64.45,9232.0,57.1427,57.1516,57.125,57.1427,9232.0
2017-11-29 13:50:00,64.46,64.47,64.44,64.46,8787.0,57.1516,57.1605,57.1339,57.1516,8787.0
2017-11-29 13:55:00,64.45,64.46,64.4,64.4,12255.0,57.1427,57.1516,57.0984,57.0984,12255.0
2017-11-29 14:00:00,64.4,64.45,64.38,64.44,7149.0,57.0984,57.1427,57.0807,57.1339,7149.0
2017-11-29 14:05:00,64.43,64.45,64.4,64.44,5219.0,57.125,57.1427,57.0984,57.1339,5219.0
2017-11-29 14:10:00,64.44,64.45,64.41,64.43,5892.0,57.1339,57.1427,57.1073,57.125,5892.0
2017-11-29 14:15:00,64.42,64.46,64.41,64.44,4968.0,57.1161,57.1516,57.1073,57.1339,4968.0
2017-11-29 14:20:00,64.45,64.47,64.44,64.44,6918.0,57.1427,57.1605,57.1339,57.1339,6918.0
2017-11-29 14:25:00,64.44,64.46,64.43,64.45,6226.0,57.1339,57.1516,57.125,57.1427,6226.0
2017-11-29 14:30:00,64.45,64.47,64.44,64.44,5250.0,57.1427,57.1605,57.1339,57.1339,5250.0
2017-11-29 14:35:00,64.44,64.45,64.42,64.42,4128.0,57.1339,57.1427,57.1161,57.1161,4128.0
2017-11-29 14:40:00,64.43,64.44,64.4,64.4,7659.0,57.125,57.1339,57.0984,57.0984,7659.0
2017-11-29 14:45:00,64.4,64.4,64.31,64.31,13712.0,57.0984,57.0984,57.0186,57.0186,13712.0
2017-11-29 14:50:00,64.33,64.33,64.28,64.29,7270.0,57.0363,57.0363,56.992,57.0009,7270.0
2017-11-29 14:55:00,64.29,64.34,64.29,64.33,7639.0,57.0009,57.0452,57.0009,57.0363,7639.0
2017-11-29 15:00:00,64.33,64.37,64.32,64.37,18895.0,57.0363,57.0718,57.0275,57.0718,18895.0
2017-11-29 15:05:00,64.37,64.37,64.33,64.33,11355.0,57.0718,57.0718,57.0363,57.0363,11355.0
2017-11-29 15:10:00,64.34,64.35,64.33,64.35,10975.0,57.0452,57.0541,57.0363,57.0541,10975.0
2017-11-29 15:15:00,64.35,64.39,64.33,64.37,20496.0,57.0541,57.0895,57.0363,57.0718,20496.0
2017-11-29 15:20:00,64.38,64.38,64.36,64.38,4997.0,57.0807,57.0807,57.0629,57.0807,4997.0
2017-11-29 15:25:00,64.36,64.38,64.34,64.37,12989.0,57.0629,57.0807,57.0452,57.0718,12989.0
2017-11-29 15:30:00,64.38,64.38,64.33,64.33,13350.0,57.0807,57.0807,57.0363,57.0363,13350.0
2017-11-29 15:35:00,64.34,64.34,64.26,64.3,16876.0,57.0452,57.0452,56.9743,57.0097,16876.0
2017-11-29 15:40:00,64.3,64.36,64.28,64.36,17938.0,57.0097,57.0629,56.992,57.0629,17938.0
2017-11-29 15:45:00,64.36,64.36,64.26,64.28,23455.0,57.0629,57.0629,56.9743,56.992,23455.0
2017-11-29 15:50:00,64.28,64.37,64.28,64.37,30315.0,56.992,57.0718,56.992,57.0718,30315.0
2017-11-29 15:55:00,64.37,64.38,64.28,64.32,131104.0,57.0718,57.0807,56.992,57.0275,131104.0
2017-11-30 09:30:00,64.47,64.5,64.18,64.29,11772.0,57.1605,57.1871,56.9033,57.0009,11772.0
2017-11-30 09:35:00,64.19,64.46,64.19,64.4,5840.0,56.9122,57.1516,56.9122,57.0984,5840.0
2017-11-30 09:40:00,64.43,64.46,64.35,64.36,9006.0,57.125,57.1516,57.0541,57.0629,9006.0
2017-11-30 09:45:00,64.39,64.4,64.26,64.29,10625.0,57.0895,57.0984,56.9743,57.0009,10625.0
2017-11-30 09:50:00,64.31,64.49,64.29,64.49,10645.0,57.0186,57.1782,57.0009,57.1782,10645.0
2017-11-30 09:55:00,64.5,64.73,64.47,64.65,75007.0,57.1871,57.391,57.1605,57.3201,75007.0
2017-11-30 10:00:00,64.65,64.72,64.58,64.61,6144.0,57.3201,57.3821,57.258,57.2846,6144.0
2017-11-30 10:05:00,64.63,64.75,64.61,64.61,11217.0,57.3023,57.4087,57.2846,57.2846,11217.0
2017-11-30 10:10:00,64.63,64.69,64.61,64.69,7105.0,57.3023,57.3555,57.2846,57.3555,7105.0
2017-11-30 10:15:00,64.67,64.76,64.65,64.76,12539.0,57.3378,57.4176,57.3201,57.4176,12539.0
2017-11-30 10:20:00,64.78,64.79,64.73,64.79,8116.0,57.4353,57.4442,57.391,57.4442,8116.0
2017-11-30 10:25:00,64.77,64.77,64.67,64.67,7594.0,57.4264,57.4264,57.3378,57.3378,7594.0
2017-11-30 10:30:00,64.66,64.69,64.58,64.66,13179.0,57.3289,57.3555,57.258,57.3289,13179.0
2017-11-30 10:35:00,64.65,64.65,64.56,64.58,5454.0,57.3201,57.3201,57.2403,57.258,5454.0
2017-11-30 10:40:00,64.58,64.65,64.56,64.64,8338.0,57.258,57.3201,57.2403,57.3112,8338.0
2017-11-30 10:45:00,64.63,64.69,64.62,64.67,6621.0,57.3023,57.3555,57.2935,57.3378,6621.0
2017-11-30 10:50:00,64.65,64.7,64.58,64.58,5343.0,57.3201,57.3644,57.258,57.258,5343.0
2017-11-30 10:55:00,64.56,64.69,64.54,64.67,10823.0,57.2403,57.3555,57.2225,57.3378,10823.0
2017-11-30 11:00:00,64.67,64.68,64.63,64.66,13621.0,57.3378,57.3467,57.3023,57.3289,13621.0
2017-11-30 11:05:00,64.66,64.7,64.63,64.63,13953.0,57.3289,57.3644,57.3023,57.3023,13953.0
2017-11-30 11:10:00,64.64,64.72,64.6,64.67,10244.0,57.3112,57.3821,57.2757,57.3378,10244.0
2017-11-30 11:15:00,64.68,64.7,64.63,64.66,7174.0,57.3467,57.3644,57.3023,57.3289,7174.0
2017-11-30 11:20:00,64.68,64.68,64.6,64.65,7008.0,57.3467,57.3467,57.2757,57.3201,7008.0
2017-11-30 11:25:00,64.64,64.64,64.59,64.6,8670.0,57.3112,57.3112,57.2669,57.2757,8670.0
2017-11-30 11:30:00,64.61,64.64,64.59,64.64,9100.0,57.2846,57.3112,57.2669,57.3112,9100.0
2017-11-30 11:35:00,64.64,64.67,64.61,64.66,7146.0,57.3112,57.3378,57.2846,57.3289,7146.0
2017-11-30 11:40:00,64.66,64.69,64.64,64.67,11690.0,57.3289,57.3555,57.3112,57.3378,11690.0
2017-11-30 11:45:00,64.66,64.72,64.64,64.72,15732.0,57.3289,57.3821,57.3112,57.3821,15732.0
2017-11-30 11:50:00,64.69,64.77,64.69,64.77,7816.0,57.3555,57.4264,57.3555,57.4264,7816.0
2017-11-30 11:55:00,64.77,64.77,64.69,64.76,9456.0,57.4264,57.4264,57.3555,57.4176,9456.0
2017-11-30 12:00:00,64.76,64.78,64.74,64.76,6164.0,57.4176,57.4353,57.3998,57.4176,6164.0
2017-11-30 12:05:00,64.74,64.75,64.71,64.74,6972.0,57.3998,57.4087,57.3733,57.3998,6972.0
2017-11-30 12:10:00,64.74,64.83,64.73,64.83,4850.0,57.3998,57.4796,57.391,57.4796,4850.0
2017-11-30 12:15:00,64.84,65.03,64.84,65.03,20052.0,57.4885,57.657,57.4885,57.657,20052.0
2017-11-30 12:20:00,65.03,65.06,64.95,65.06,7224.0,57.657,57.6836,57.586,57.6836,7224.0
2017-11-30 12:25:00,65.05,65.07,65.04,65.05,7670.0,57.6747,57.6924,57.6658,57.6747,7670.0
2017-11-30 12:30:00,65.05,65.07,65.01,65.07,11466.0,57.6747,57.6924,57.6392,57.6924,11466.0
2017-11-30 12:35:00,65.06,65.11,65.04,65.09,6167.0,57.6836,57.7279,57.6658,57.7102,6167.0
2017-11-30 12:40:00,65.08,65.21,65.04,65.17,8595.0,57.7013,57.8166,57.6658,57.7811,8595.0
2017-11-30 12:45:00,65.17,65.26,65.16,65.22,10657.0,57.7811,57.8609,57.7722,57.8254,10657.0
2017-11-30 12:50:00,65.2,65.22,65.18,65.18,10519.0,57.8077,57.8254,57.79,57.79,10519.0
2017-11-30 12:55:00,65.14,65.18,65.1,65.18,12126.0,57.7545,57.79,57.719,57.79,12126.0
2017-11-30 13:00:00,65.18,65.23,65.16,65.2,5481.0,57.79,57.8343,57.7722,57.8077,5481.0
2017-11-30 13:05:00,65.2,65.25,65.18,65.25,4701.0,57.8077,57.852,57.79,57.852,4701.0
2017-11-30 13:10:00,65.24,65.24,65.18,65.21,11809.0,57.8432,57.8432,57.79,57.8166,11809.0
2017-11-30 13:15:00,65.18,65.19,65.06,65.13,8780.0,57.79,57.7988,57.6836,57.7456,8780.0
2017-11-30 13:20:00,65.11,65.16,65.07,65.14,18299.0,57.7279,57.7722,57.6924,57.7545,18299.0
2017-11-30 13:25:00,65.15,65.18,65.09,65.09,4816.0,57.7634,57.79,57.7102,57.7102,4816.0
2017-11-30 13:30:00,65.08,65.16,65.07,65.13,9928.0,57.7013,57.7722,57.6924,57.7456,9928.0
2017-11-30 13:35:00,65.13,65.14,65.1,65.12,12963.0,57.7456,57.7545,57.719,57.7368,12963.0
2017-11-30 13:40:00,65.11,65.13,65.09,65.12,16975.0,57.7279,57.7456,57.7102,57.7368,16975.0
2017-11-30 13:45:00,65.1,65.13,65.1,65.12,11860.0,57.719,57.7456,57.719,57.7368,11860.0
2017-11-30 13:50:00,65.12,65.13,65.1,65.11,10927.0,57.7368,57.7456,57.719,57.7279,10927.0
2017-11-30 13:55:00,65.12,65.12,65.01,65.02,14972.0,57.7368,57.7368,57.6392,57.6481,14972.0
2017-11-30 14:00:00,65.03,65.05,64.98,64.99,28398.0,57.657,57.6747,57.6126,57.6215,28398.0
2017-11-30 14:05:00,64.99,65.01,64.95,64.97,40179.0,57.6215,57.6392,57.586,57.6038,40179.0
2017-11-30 14:10:00,64.97,65.05,64.97,64.98,12503.0,57.6038,57.6747,57.6038,57.6126,12503.0
2017-11-30 14:15:00,64.99,65.01,64.98,65.01,44151.0,57.6215,57.6392,57.6126,57.6392,44151.0
2017-11-30 14:20:00,65.0,65.08,64.99,65.04,11895.0,57.6304,57.7013,57.6215,57.6658,11895.0
2017-11-30 14:25:00,65.03,65.05,65.02,65.04,7531.0,57.657,57.6747,57.6481,57.6658,7531.0
2017-11-30 14:30:00,65.03,65.05,64.96,65.05,14346.0,57.657,57.6747,57.5949,57.6747,14346.0
2017-11-30 14:35:00,65.04,65.04,64.88,64.88,20240.0,57.6658,57.6658,57.524,57.524,20240.0
2017-11-30 14:40:00,64.89,64.97,64.88,64.91,8847.0,57.5328,57.6038,57.524,57.5506,8847.0
2017-11-30 14:45:00,64.9,65.01,64.89,65.0,15770.0,57.5417,57.6392,57.5328,57.6304,15770.0
2017-11-30 14:50:00,65.0,65.05,64.99,65.04,20393.0,57.6304,57.6747,57.6215,57.6658,20393.0
2017-11-30 14:55:00,65.05,65.07,64.9,64.93,39878.0,57.6747,57.6924,57.5417,57.5683,39878.0
2017-11-30 15:00:00,64.93,64.98,64.9,64.95,12446.0,57.5683,57.6126,57.5417,57.586,12446.0
2017-11-30 15:05:00,64.95,64.99,64.92,64.94,18100.0,57.586,57.6215,57.5594,57.5772,18100.0
2017-11-30 15:10:00,64.95,65.0,64.94,64.99,12580.0,57.586,57.6304,57.5772,57.6215,12580.0
2017-11-30 15:15:00,64.98,65.0,64.98,65.0,15188.0,57.6126,57.6304,57.6126,57.6304,15188.0
2017-11-30 15:20:00,65.0,65.0,64.96,64.99,14208.0,57.6304,57.6304,57.5949,57.6215,14208.0
2017-11-30 15:25:00,64.99,65.01,64.97,64.98,22622.0,57.6215,57.6392,57.6038,57.6126,22622.0
2017-11-30 15:30:00,64.97,64.99,64.96,64.99,17899.0,57.6038,57.6215,57.5949,57.6215,17899.0
2017-11-30 15:35:00,64.99,65.0,64.94,64.94,21499.0,57.6215,57.6304,57.5772,57.5772,21499.0
2017-11-30 15:40:00,64.95,64.99,64.93,64.98,21681.0,57.586,57.6215,57.5683,57.6126,21681.0
2017-11-30 15:45:00,64.97,65.08,64.96,65.07,46610.0,57.6038,57.7013,57.5949,57.6924,46610.0
2017-11-30 15:50:00,65.07,65.1,64.97,64.99,46809.0,57.6924,57.719,57.6038,57.6215,46809.0
2017-11-30 15:55:00,64.99,65.02,64.89,64.94,136404.0,57.6215,57.6481,57.5328,57.5772,136404.0
2017-12-01 09:30:00,65.1,65.27,64.95,65.21,19545.0,57.719,57.8698,57.586,57.8166,19545.0
2017-12-01 09:35:00,65.2,65.23,65.03,65.09,8421.0,57.8077,57.8343,57.657,57.7102,8421.0
2017-12-01 09:40:00,65.1,65.1,64.92,64.96,6102.0,57.719,57.719,57.5594,57.5949,6102.0
2017-12-01 09:45:00,64.93,64.96,64.83,64.91,6273.0,57.5683,57.5949,57.4796,57.5506,6273.0
2017-12-01 09:50:00,64.94,65.03,64.93,64.97,10261.0,57.5772,57.657,57.5683,57.6038,10261.0
2017-12-01 09:55:00,64.95,64.95,64.85,64.89,9029.0,57.586,57.586,57.4974,57.5328,9029.0
2017-12-01 10:00:00,64.9,64.92,64.79,64.92,9825.0,57.5417,57.5594,57.4442,57.5594,9825.0
2017-12-01 10:05:00,64.92,65.01,64.86,65.0,7481.0,57.5594,57.6392,57.5062,57.6304,7481.0
2017-12-01 10:10:00,65.03,65.09,65.01,65.05,6016.0,57.657,57.7102,57.6392,57.6747,6016.0
2017-12-01 10:15:00,65.02,65.07,64.94,64.98,7463.0,57.6481,57.6924,57.5772,57.6126,7463.0
2017-12-01 10:20:00,64.97,65.0,64.94,64.96,3700.0,57.6038,57.6304,57.5772,57.5949,3700.0
2017-12-01 10:25:00,64.95,64.97,64.91,64.95,3300.0,57.586,57.6038,57.5506,57.586,3300.0
2017-12-01 10:30:00,64.96,65.01,64.93,64.97,10171.0,57.5949,57.6392,57.5683,57.6038,10171.0
2017-12-01 10:35:00,64.95,65.0,64.93,64.96,7333.0,57.586,57.6304,57.5683,57.5949,7333.0
2017-12-01 10:40:00,64.95,65.01,64.94,64.98,8767.0,57.586,57.6392,57.5772,57.6126,8767.0
2017-12-01 10:45:00,64.97,65.0,64.94,64.96,8771.0,57.6038,57.6304,57.5772,57.5949,8771.0
2017-12-01 10:50:00,64.97,64.98,64.93,64.93,7064.0,57.6038,57.6126,57.5683,57.5683,7064.0
2017-12-01 10:55:00,64.93,64.94,64.92,64.93,3700.0,57.5683,57.5772,57.5594,57.5683,3700.0
2017-12-01 11:00:00,64.93,64.95,64.83,64.83,7886.0,57.5683,57.586,57.4796,57.4796,7886.0
2017-12-01 11:05:00,64.83,64.88,64.69,64.75,25391.0,57.4796,57.524,57.3555,57.4087,25391.0
2017-12-01 11:10:00,64.75,64.78,64.05,64.23,21709.0,57.4087,57.4353,56.7881,56.9477,21709.0
2017-12-01 11:15:00,64.31,64.43,64.29,64.34,7693.0,57.0186,57.125,57.0009,57.0452,7693.0
2017-12-01 11:20:00,64.34,64.36,64.06,64.06,14684.0,57.0452,57.0629,56.7969,56.7969,14684.0
2017-12-01 11:25:00,64.06,64.09,63.78,63.8,17616.0,56.7969,56.8235,56.5487,56.5664,17616.0
2017-12-01 11:30:00,63.77,64.04,63.73,64.01,8184.0,56.5398,56.7792,56.5044,56.7526,8184.0
2017-12-01 11:35:00,63.99,64.12,63.93,63.97,7817.0,56.7349,56.8501,56.6817,56.7172,7817.0
2017-12-01 11:40:00,63.95,64.04,63.81,63.95,6875.0,56.6994,56.7792,56.5753,56.6994,6875.0
2017-12-01 11:45:00,63.96,63.96,63.72,63.84,11810.0,56.7083,56.7083,56.4955,56.6019,11810.0
2017-12-01 11:50:00,63.76,64.03,63.66,63.99,11429.0,56.531,56.7703,56.4423,56.7349,11429.0
2017-12-01 11:55:00,64.0,64.11,63.81,64.1,11234.0,56.7438,56.8413,56.5753,56.8324,11234.0
2017-12-01 12:00:00,64.08,64.1,64.0,64.04,5804.0,56.8147,56.8324,56.7438,56.7792,5804.0
2017-12-01 12:05:00,64.02,64.26,64.01,64.23,30881.0,56.7615,56.9743,56.7526,56.9477,30881.0
2017-12-01 12:10:00,64.15,64.3,64.15,64.3,2450.0,56.8767,57.0097,56.8767,57.0097,2450.0
2017-12-01 12:15:00,64.3,64.38,64.19,64.24,11984.0,57.0097,57.0807,56.9122,56.9565,11984.0
2017-12-01 12:20:00,64.23,64.28,64.11,64.17,5973.0,56.9477,56.992,56.8413,56.8945,5973.0
2017-12-01 12:25:00,64.17,64.23,64.15,64.15,3303.0,56.8945,56.9477,56.8767,56.8767,3303.0
2017-12-01 12:30:00,64.19,64.21,64.12,64.14,5806.0,56.9122,56.9299,56.8501,56.8679,5806.0
2017-12-01 12:35:00,64.11,64.29,64.11,64.26,16373.0,56.8413,57.0009,56.8413,56.9743,16373.0
2017-12-01 12:40:00,64.26,64.27,64.24,64.25,3700.0,56.9743,56.9831,56.9565,56.9654,3700.0
2017-12-01 12:45:00,64.24,64.31,64.17,64.22,5290.0,56.9565,57.0186,56.8945,56.9388,5290.0
2017-12-01 12:50:00,64.22,64.25,64.19,64.21,5200.0,56.9388,56.9654,56.9122,56.9299,5200.0
2017-12-01 12:55:00,64.17,64.25,64.17,64.2,4785.0,56.8945,56.9654,56.8945,56.9211,4785.0
2017-12-01 13:00:00,64.19,64.2,64.14,64.17,5497.0,56.9122,56.9211,56.8679,56.8945,5497.0
2017-12-01 13:05:00,64.16,64.23,64.15,64.23,3127.0,56.8856,56.9477,56.8767,56.9477,3127.0
2017-12-01 13:10:00,64.25,64.32,64.25,64.28,1900.0,56.9654,57.0275,56.9654,56.992,1900.0
2017-12-01 13:15:00,64.27,64.27,64.2,64.26,5746.0,56.9831,56.9831,56.9211,56.9743,5746.0
2017-12-01 13:20:00,64.27,64.28,64.24,64.25,4375.0,56.9831,56.992,56.9565,56.9654,4375.0
2017-12-01 13:25:00,64.25,64.26,64.2,64.22,4291.0,56.9654,56.9743,56.9211,56.9388,4291.0
2017-12-01 13:30:00,64.21,64.32,64.21,64.32,4891.0,56.9299,57.0275,56.9299,57.0275,4891.0
2017-12-01 13:35:00,64.31,64.35,64.31,64.35,6329.0,57.0186,57.0541,57.0186,57.0541,6329.0
2017-12-01 13:40:00,64.35,64.38,64.3,64.38,5927.0,57.0541,57.0807,57.0097,57.0807,5927.0
2017-12-01 13:45:00,64.39,64.42,64.33,64.4,5032.0,57.0895,57.1161,57.0363,57.0984,5032.0
2017-12-01 13:50:00,64.41,64.45,64.38,64.39,5815.0,57.1073,57.1427,57.0807,57.0895,5815.0
2017-12-01 13:55:00,64.41,64.43,64.34,64.34,2640.0,57.1073,57.125,57.0452,57.0452,2640.0
2017-12-01 14:00:00,64.34,64.42,64.34,64.38,4046.0,57.0452,57.1161,57.0452,57.0807,4046.0
2017-12-01 14:05:00,64.37,64.45,64.35,64.4,4698.0,57.0718,57.1427,57.0541,57.0984,4698.0
2017-12-01 14:10:00,64.4,64.4,64.34,64.34,5078.0,57.0984,57.0984,57.0452,57.0452,5078.0
2017-12-01 14:15:00,64.33,64.41,64.31,64.41,4050.0,57.0363,57.1073,57.0186,57.1073,4050.0
2017-12-01 14:20:00,64.41,64.46,64.38,64.39,2925.0,57.1073,57.1516,57.0807,57.0895,2925.0
2017-12-01 14:25:00,64.39,64.42,64.38,64.39,2953.0,57.0895,57.1161,57.0807,57.0895,2953.0
2017-12-01 14:30:00,64.41,64.41,64.36,64.36,4300.0,57.1073,57.1073,57.0629,57.0629,4300.0
2017-12-01 14:35:00,64.36,64.37,64.31,64.31,5521.0,57.0629,57.0718,57.0186,57.0186,5521.0
2017-12-01 14:40:00,64.3,64.3,64.22,64.22,6221.0,57.0097,57.0097,56.9388,56.9388,6221.0
2017-12-01 14:45:00,64.24,64.28,64.24,64.28,3737.0,56.9565,56.992,56.9565,56.992,3737.0
2017-12-01 14:50:00,64.26,64.36,64.25,64.34,24200.0,56.9743,57.0629,56.9654,57.0452,24200.0
2017-12-01 14:55:00,64.34,64.34,64.3,64.33,5672.0,57.0452,57.0452,57.0097,57.0363,5672.0
2017-12-01 15:00:00,64.29,64.32,64.25,64.32,7825.0,57.0009,57.0275,56.9654,57.0275,7825.0
2017-12-01 15:05:00,64.32,64.35,64.31,64.34,3920.0,57.0275,57.0541,57.0186,57.0452,3920.0
2017-12-01 15:10:00,64.33,64.33,64.31,64.31,4546.0,57.0363,57.0363,57.0186,57.0186,4546.0
2017-12-01 15:15:00,64.32,64.4,64.31,64.33,12609.0,57.0275,57.0984,57.0186,57.0363,12609.0
2017-12-01 15:20:00,64.33,64.34,64.3,64.32,5538.0,57.0363,57.0452,57.0097,57.0275,5538.0
2017-12-01 15:25:00,64.32,64.32,64.29,64.32,5315.0,57.0275,57.0275,57.0009,57.0275,5315.0
2017-12-01 15:30:00,64.31,64.32,64.29,64.31,9701.0,57.0186,57.0275,57.0009,57.0186,9701.0
2017-12-01 15:35:00,64.31,64.33,64.29,64.31,17287.0,57.0186,57.0363,57.0009,57.0186,17287.0
2017-12-01 15:40:00,64.31,64.4,64.31,64.37,24103.0,57.0186,57.0984,57.0186,57.0718,24103.0
2017-12-01 15:45:00,64.36,64.36,64.28,64.29,24872.0,57.0629,57.0629,56.992,57.0009,24872.0
2017-12-01 15:50:00,64.29,64.33,64.27,64.27,24880.0,57.0009,57.0363,56.9831,56.9831,24880.0
2017-12-01 15:55:00,64.27,64.31,64.21,64.22,100278.0,56.9831,57.0186,56.9299,56.9388,100278.0
2017-12-04 09:30:00,64.87,65.09,64.55,65.07,25701.0,57.5151,57.7102,57.2314,57.6924,25701.0
2017-12-04 09:35:00,65.01,65.01,64.83,64.93,12098.0,57.6392,57.6392,57.4796,57.5683,12098.0
2017-12-04 09:40:00,64.9,64.97,64.82,64.93,8380.0,57.5417,57.6038,57.4708,57.5683,8380.0
2017-12-04 09:45:00,64.91,64.95,64.83,64.88,11650.0,57.5506,57.586,57.4796,57.524,11650.0
2017-12-04 09:50:00,64.92,64.94,64.8,64.94,9840.0,57.5594,57.5772,57.453,57.5772,9840.0
2017-12-04 09:55:00,64.94,65.04,64.92,64.93,7628.0,57.5772,57.6658,57.5594,57.5683,7628.0
2017-12-04 10:00:00,64.95,65.29,64.95,65.21,12783.0,57.586,57.8875,57.586,57.8166,12783.0
2017-12-04 10:05:00,65.21,65.42,65.21,65.36,11007.0,57.8166,58.0028,57.8166,57.9496,11007.0
2017-12-04 10:10:00,65.37,65.37,65.19,65.25,10192.0,57.9584,57.9584,57.7988,57.852,10192.0
2017-12-04 10:15:00,65.21,65.37,65.19,65.33,7418.0,57.8166,57.9584,57.7988,57.923,7418.0
2017-12-04 10:20:00,65.34,65.35,65.24,65.26,10903.0,57.9318,57.9407,57.8432,57.8609,10903.0
2017-12-04 10:25:00,65.24,65.26,65.16,65.24,6874.0,57.8432,57.8609,57.7722,57.8432,6874.0
2017-12-04 10:30:00,65.23,65.29,65.07,65.07,17849.0,57.8343,57.8875,57.6924,57.6924,17849.0
2017-12-04 10:35:00,65.09,65.19,65.08,65.16,17900.0,57.7102,57.7988,57.7013,57.7722,17900.0
2017-12-04 10:40:00,65.17,65.4,65.17,65.32,12841.0,57.7811,57.985,57.7811,57.9141,12841.0
2017-12-04 10:45:00,65.36,65.61,65.31,65.59,17840.0,57.9496,58.1712,57.9052,58.1535,17840.0
2017-12-04 10:50:00,65.59,65.61,65.48,65.51,11079.0,58.1535,58.1712,58.0559,58.0825,11079.0
2017-12-04 10:55:00,65.51,65.6,65.46,65.6,9554.0,58.0825,58.1623,58.0382,58.1623,9554.0
2017-12-04 11:00:00,65.59,65.66,65.58,65.65,6155.0,58.1535,58.2155,58.1446,58.2067,6155.0
2017-12-04 11:05:00,65.65,65.79,65.62,65.79,56556.0,58.2067,58.3308,58.1801,58.3308,56556.0
2017-12-04 11:10:00,65.78,65.79,65.56,65.59,51210.0,58.3219,58.3308,58.1269,58.1535,51210.0
2017-12-04 11:15:00,65.59,65.69,65.59,65.65,20525.0,58.1535,58.2421,58.1535,58.2067,20525.0
2017-12-04 11:20:00,65.65,65.75,65.56,65.56,9787.0,58.2067,58.2953,58.1269,58.1269,9787.0
2017-12-04 11:25:00,65.55,65.55,65.39,65.42,7398.0,58.118,58.118,57.9762,58.0028,7398.0
2017-12-04 11:30:00,65.44,65.53,65.35,65.39,7772.0,58.0205,58.1003,57.9407,57.9762,7772.0
2017-12-04 11:35:00,65.4,65.52,65.4,65.44,6236.0,57.985,58.0914,57.985,58.0205,6236.0
2017-12-04 11:40:00,65.45,65.48,65.42,65.48,6920.0,58.0294,58.0559,58.0028,58.0559,6920.0
2017-12-04 11:45:00,65.43,65.52,65.43,65.47,7774.0,58.0116,58.0914,58.0116,58.0471,7774.0
2017-12-04 11:50:00,65.47,65.57,65.45,65.57,6791.0,58.0471,58.1357,58.0294,58.1357,6791.0
2017-12-04 11:55:00,65.58,65.58,65.44,65.44,55889.0,58.1446,58.1446,58.0205,58.0205,55889.0
2017-12-04 12:00:00,65.47,65.47,65.39,65.39,5761.0,58.0471,58.0471,57.9762,57.9762,5761.0
2017-12-04 12:05:00,65.41,65.44,65.4,65.42,3236.0,57.9939,58.0205,57.985,58.0028,3236.0
2017-12-04 12:10:00,65.39,65.46,65.36,65.4,7695.0,57.9762,58.0382,57.9496,57.985,7695.0
2017-12-04 12:15:00,65.39,65.39,65.36,65.37,35999.0,57.9762,57.9762,57.9496,57.9584,35999.0
2017-12-04 12:20:00,65.36,65.43,65.36,65.43,45471.0,57.9496,58.0116,57.9496,58.0116,45471.0
2017-12-04 12:25:00,65.44,65.48,65.43,65.45,4857.0,58.0205,58.0559,58.0116,58.0294,4857.0
2017-12-04 12:30:00,65.38,65.4,65.36,65.4,2200.0,57.9673,57.985,57.9496,57.985,2200.0
2017-12-04 12:35:00,65.36,65.49,65.36,65.49,8270.0,57.9496,58.0648,57.9496,58.0648,8270.0
2017-12-04 12:40:00,65.49,65.57,65.48,65.52,9505.0,58.0648,58.1357,58.0559,58.0914,9505.0
2017-12-04 12:45:00,65.52,65.54,65.49,65.5,5939.0,58.0914,58.1091,58.0648,58.0737,5939.0
2017-12-04 12:50:00,65.49,65.51,65.38,65.38,19727.0,58.0648,58.0825,57.9673,57.9673,19727.0
2017-12-04 12:55:00,65.39,65.39,65.28,65.3,14237.0,57.9762,57.9762,57.8786,57.8964,14237.0
2017-12-04 13:00:00,65.3,65.35,65.27,65.35,10038.0,57.8964,57.9407,57.8698,57.9407,10038.0
2017-12-04 13:05:00,65.38,65.4,65.35,65.37,2000.0,57.9673,57.985,57.9407,57.9584,2000.0
2017-12-04 13:10:00,65.35,65.37,65.34,65.35,2908.0,57.9407,57.9584,57.9318,57.9407,2908.0
2017-12-04 13:15:00,65.37,65.38,65.33,65.36,7340.0,57.9584,57.9673,57.923,57.9496,7340.0
2017-12-04 13:20:00,65.36,65.43,65.35,65.43,4704.0,57.9496,58.0116,57.9407,58.0116,4704.0
2017-12-04 13:25:00,65.41,65.46,65.4,65.41,4961.0,57.9939,58.0382,57.985,57.9939,4961.0
2017-12-04 13:30:00,65.41,65.51,65.41,65.51,4500.0,57.9939,58.0825,57.9939,58.0825,4500.0
2017-12-04 13:35:00,65.5,65.53,65.43,65.43,7001.0,58.0737,58.1003,58.0116,58.0116,7001.0
2017-12-04 13:40:00,65.43,65.54,65.42,65.51,9230.0,58.0116,58.1091,58.0028,58.0825,9230.0
2017-12-04 13:45:00,65.52,65.54,65.5,65.53,7126.0,58.0914,58.1091,58.0737,58.1003,7126.0
2017-12-04 13:50:00,65.53,65.64,65.49,65.5,12147.0,58.1003,58.1978,58.0648,58.0737,12147.0
2017-12-04 13:55:00,65.5,65.58,65.46,65.58,30628.0,58.0737,58.1446,58.0382,58.1446,30628.0
2017-12-04 14:00:00,65.58,65.59,65.48,65.52,42575.0,58.1446,58.1535,58.0559,58.0914,42575.0
2017-12-04 14:05:00,65.53,65.53,65.48,65.48,19938.0,58.1003,58.1003,58.0559,58.0559,19938.0
2017-12-04 14:10:00,65.47,65.48,65.38,65.38,12950.0,58.0471,58.0559,57.9673,57.9673,12950.0
2017-12-04 14:15:00,65.4,65.4,65.3,65.38,14972.0,57.985,57.985,57.8964,57.9673,14972.0
2017-12-04 14:20:00,65.36,65.44,65.34,65.35,7311.0,57.9496,58.0205,57.9318,57.9407,7311.0
2017-12-04 14:25:00,65.34,65.4,65.34,65.39,9262.0,57.9318,57.985,57.9318,57.9762,9262.0
2017-12-04 14:30:00,65.38,65.4,65.32,65.38,12394.0,57.9673,57.985,57.9141,57.9673,12394.0
2017-12-04 14:35:00,65.39,65.41,65.37,65.38,10486.0,57.9762,57.9939,57.9584,57.9673,10486.0
2017-12-04 14:40:00,65.4,65.41,65.37,65.4,5258.0,57.985,57.9939,57.9584,57.985,5258.0
2017-12-04 14:45:00,65.41,65.41,65.38,65.41,8840.0,57.9939,57.9939,57.9673,57.9939,8840.0
2017-12-04 14:50:00,65.38,65.45,65.38,65.45,6134.0,57.9673,58.0294,57.9673,58.0294,6134.0
2017-12-04 14:55:00,65.45,65.48,65.4,65.48,13401.0,58.0294,58.0559,57.985,58.0559,13401.0
2017-12-04 15:00:00,65.48,65.51,65.45,65.48,12498.0,58.0559,58.0825,58.0294,58.0559,12498.0
2017-12-04 15:05:00,65.48,65.52,65.47,65.49,12202.0,58.0559,58.0914,58.0471,58.0648,12202.0
2017-12-04 15:10:00,65.47,65.5,65.37,65.38,11172.0,58.0471,58.0737,57.9584,57.9673,11172.0
2017-12-04 15:15:00,65.38,65.38,65.31,65.31,14153.0,57.9673,57.9673,57.9052,57.9052,14153.0
2017-12-04 15:20:00,65.33,65.36,65.31,65.34,12265.0,57.923,57.9496,57.9052,57.9318,12265.0
2017-12-04 15:25:00,65.35,65.36,65.3,65.33,11546.0,57.9407,57.9496,57.8964,57.923,11546.0
2017-12-04 15:30:00,65.32,65.34,65.28,65.3,18816.0,57.9141,57.9318,57.8786,57.8964,18816.0
2017-12-04 15:35:00,65.3,65.31,65.22,65.23,20148.0,57.8964,57.9052,57.8254,57.8343,20148.0
2017-12-04 15:40:00,65.23,65.26,65.2,65.22,24468.0,57.8343,57.8609,57.8077,57.8254,24468.0
2017-12-04 15:45:00,65.22,65.22,65.01,65.03,83564.0,57.8254,57.8254,57.6392,57.657,83564.0
2017-12-04 15:50:00,65.03,65.11,64.91,64.93,89473.0,57.657,57.7279,57.5506,57.5683,89473.0
2017-12-04 15:55:00,64.94,65.07,64.94,65.04,101392.0,57.5772,57.6924,57.5772,57.6658,101392.0
2017-12-05 09:30:00,65.24,65.52,65.14,65.52,23686.0,57.8432,58.0914,57.7545,58.0914,23686.0
2017-12-05 09:35:00,65.51,65.51,65.17,65.25,18906.0,58.0825,58.0825,57.7811,57.852,18906.0
2017-12-05 09:40:00,65.28,65.3,65.13,65.26,18634.0,57.8786,57.8964,57.7456,57.8609,18634.0
2017-12-05 09:45:00,65.26,65.33,65.17,65.18,7268.0,57.8609,57.923,57.7811,57.79,7268.0
2017-12-05 09:50:00,65.16,65.2,65.07,65.07,4578.0,57.7722,57.8077,57.6924,57.6924,4578.0
2017-12-05 09:55:00,65.08,65.08,64.93,64.97,4685.0,57.7013,57.7013,57.5683,57.6038,4685.0
2017-12-05 10:00:00,64.98,65.09,64.94,65.05,10597.0,57.6126,57.7102,57.5772,57.6747,10597.0
2017-12-05 10:05:00,65.05,65.06,64.91,64.91,6595.0,57.6747,57.6836,57.5506,57.5506,6595.0
2017-12-05 10:10:00,64.95,65.09,64.94,65.07,11657.0,57.586,57.7102,57.5772,57.6924,11657.0
2017-12-05 10:15:00,65.07,65.19,65.07,65.19,1963.0,57.6924,57.7988,57.6924,57.7988,1963.0
2017-12-05 10:20:00,65.2,65.21,65.14,65.19,4270.0,57.8077,57.8166,57.7545,57.7988,4270.0
2017-12-05 10:25:00,65.19,65.19,65.05,65.09,8318.0,57.7988,57.7988,57.6747,57.7102,8318.0
2017-12-05 10:30:00,65.09,65.13,65.05,65.09,5800.0,57.7102,57.7456,57.6747,57.7102,5800.0
2017-12-05 10:35:00,65.1,65.13,65.07,65.09,3800.0,57.719,57.7456,57.6924,57.7102,3800.0
2017-12-05 10:40:00,65.06,65.14,65.04,65.08,5979.0,57.6836,57.7545,57.6658,57.7013,5979.0
2017-12-05 10:45:00,65.08,65.1,65.06,65.09,2100.0,57.7013,57.719,57.6836,57.7102,2100.0
2017-12-05 10:50:00,65.07,65.12,65.07,65.12,2377.0,57.6924,57.7368,57.6924,57.7368,2377.0
2017-12-05 10:55:00,65.1,65.19,65.09,65.13,9004.0,57.719,57.7988,57.7102,57.7456,9004.0
2017-12-05 11:00:00,65.16,65.18,65.13,65.16,7325.0,57.7722,57.79,57.7456,57.7722,7325.0
2017-12-05 11:05:00,65.14,65.17,65.04,65.15,19029.0,57.7545,57.7811,57.6658,57.7634,19029.0
2017-12-05 11:10:00,65.14,65.18,65.11,65.13,4517.0,57.7545,57.79,57.7279,57.7456,4517.0
2017-12-05 11:15:00,65.12,65.16,65.12,65.16,1913.0,57.7368,57.7722,57.7368,57.7722,1913.0
2017-12-05 11:20:00,65.15,65.15,65.08,65.13,2632.0,57.7634,57.7634,57.7013,57.7456,2632.0
2017-12-05 11:25:00,65.12,65.12,65.07,65.09,3700.0,57.7368,57.7368,57.6924,57.7102,3700.0
2017-12-05 11:30:00,65.1,65.13,65.09,65.1,1576.0,57.719,57.7456,57.7102,57.719,1576.0
2017-12-05 11:35:00,65.1,65.12,65.05,65.05,3712.0,57.719,57.7368,57.6747,57.6747,3712.0
2017-12-05 11:40:00,65.08,65.09,65.01,65.03,40567.0,57.7013,57.7102,57.6392,57.657,40567.0
2017-12-05 11:45:00,65.03,65.15,65.02,65.15,3430.0,57.657,57.7634,57.6481,57.7634,3430.0
2017-12-05 11:50:00,65.15,65.17,65.12,65.17,3529.0,57.7634,57.7811,57.7368,57.7811,3529.0
2017-12-05 11:55:00,65.17,65.18,65.03,65.03,6069.0,57.7811,57.79,57.657,57.657,6069.0
2017-12-05 12:00:00,65.08,65.09,64.96,64.96,5731.0,57.7013,57.7102,57.5949,57.5949,5731.0
2017-12-05 12:05:00,64.97,65.01,64.97,64.98,2403.0,57.6038,57.6392,57.6038,57.6126,2403.0
2017-12-05 12:10:00,64.98,65.0,64.95,64.96,3774.0,57.6126,57.6304,57.586,57.5949,3774.0
2017-12-05 12:15:00,64.97,64.98,64.9,64.95,4316.0,57.6038,57.6126,57.5417,57.586,4316.0
2017-12-05 12:20:00,64.96,65.02,64.95,65.02,5962.0,57.5949,57.6481,57.586,57.6481,5962.0
2017-12-05 12:25:00,65.02,65.08,64.97,65.01,34376.0,57.6481,57.7013,57.6038,57.6392,34376.0
2017-12-05 12:30:00,65.01,65.08,65.01,65.06,3622.0,57.6392,57.7013,57.6392,57.6836,3622.0
2017-12-05 12:35:00,65.04,65.09,65.03,65.04,4271.0,57.6658,57.7102,57.657,57.6658,4271.0
2017-12-05 12:40:00,65.07,65.09,65.07,65.09,600.0,57.6924,57.7102,57.6924,57.7102,600.0
2017-12-05 12:45:00,65.08,65.08,65.02,65.03,5215.0,57.7013,57.7013,57.6481,57.657,5215.0
2017-12-05 12:50:00,65.05,65.06,65.01,65.03,4899.0,57.6747,57.6836,57.6392,57.657,4899.0
2017-12-05 12:55:00,65.03,65.11,65.03,65.11,2773.0,57.657,57.7279,57.657,57.7279,2773.0
2017-12-05 13:00:00,65.1,65.12,65.07,65.09,2100.0,57.719,57.7368,57.6924,57.7102,2100.0
2017-12-05 13:05:00,65.09,65.15,65.07,65.15,32827.0,57.7102,57.7634,57.6924,57.7634,32827.0
2017-12-05 13:10:00,65.17,65.27,65.17,65.21,10310.0,57.7811,57.8698,57.7811,57.8166,10310.0
2017-12-05 13:15:00,65.19,65.2,65.14,65.15,2375.0,57.7988,57.8077,57.7545,57.7634,2375.0
2017-12-05 13:20:00,65.14,65.16,65.12,65.16,1609.0,57.7545,57.7722,57.7368,57.7722,1609.0
2017-12-05 13:25:00,65.14,65.14,65.08,65.09,12567.0,57.7545,57.7545,57.7013,57.7102,12567.0
2017-12-05 13:30:00,65.09,65.17,65.08,65.14,14167.0,57.7102,57.7811,57.7013,57.7545,14167.0
2017-12-05 13:35:00,65.12,65.18,65.11,65.18,2158.0,57.7368,57.79,57.7279,57.79,2158.0
2017-12-05 13:40:00,65.18,65.18,65.13,65.13,2640.0,57.79,57.79,57.7456,57.7456,2640.0
2017-12-05 13:45:00,65.13,65.16,65.12,65.12,2700.0,57.7456,57.7722,57.7368,57.7368,2700.0
2017-12-05 13:50:00,65.1,65.11,65.07,65.1,7293.0,57.719,57.7279,57.6924,57.719,7293.0
2017-12-05 13:55:00,65.08,65.1,65.07,65.09,4249.0,57.7013,57.719,57.6924,57.7102,4249.0
2017-12-05 14:00:00,65.07,65.11,65.04,65.09,8979.0,57.6924,57.7279,57.6658,57.7102,8979.0
2017-12-05 14:05:00,65.08,65.12,65.04,65.06,3957.0,57.7013,57.7368,57.6658,57.6836,3957.0
2017-12-05 14:10:00,65.04,65.09,64.99,65.0,9229.0,57.6658,57.7102,57.6215,57.6304,9229.0
2017-12-05 14:15:00,65.02,65.05,64.96,65.0,11766.0,57.6481,57.6747,57.5949,57.6304,11766.0
2017-12-05 14:20:00,65.01,65.03,64.98,65.03,14173.0,57.6392,57.657,57.6126,57.657,14173.0
2017-12-05 14:25:00,65.02,65.06,65.01,65.06,4599.0,57.6481,57.6836,57.6392,57.6836,4599.0
2017-12-05 14:30:00,65.04,65.05,65.01,65.02,6010.0,57.6658,57.6747,57.6392,57.6481,6010.0
2017-12-05 14:35:00,65.01,65.02,64.94,64.95,10286.0,57.6392,57.6481,57.5772,57.586,10286.0
2017-12-05 14:40:00,64.95,65.01,64.95,65.01,6018.0,57.586,57.6392,57.586,57.6392,6018.0
2017-12-05 14:45:00,65.0,65.01,64.96,64.98,5000.0,57.6304,57.6392,57.5949,57.6126,5000.0
2017-12-05 14:50:00,64.97,65.0,64.97,65.0,8757.0,57.6038,57.6304,57.6038,57.6304,8757.0
2017-12-05 14:55:00,64.99,65.04,64.98,65.04,9102.0,57.6215,57.6658,57.6126,57.6658,9102.0
2017-12-05 15:00:00,65.05,65.08,65.02,65.04,18686.0,57.6747,57.7013,57.6481,57.6658,18686.0
2017-12-05 15:05:00,65.02,65.19,65.02,65.08,29134.0,57.6481,57.7988,57.6481,57.7013,29134.0
2017-12-05 15:10:00,65.06,65.09,65.02,65.02,7302.0,57.6836,57.7102,57.6481,57.6481,7302.0
2017-12-05 15:15:00,65.03,65.03,64.96,64.99,10361.0,57.657,57.657,57.5949,57.6215,10361.0
2017-12-05 15:20:00,64.99,65.05,64.98,65.05,10921.0,57.6215,57.6747,57.6126,57.6747,10921.0
2017-12-05 15:25:00,65.05,65.1,65.04,65.09,15709.0,57.6747,57.719,57.6658,57.7102,15709.0
2017-12-05 15:30:00,65.09,65.1,65.03,65.04,12464.0,57.7102,57.719,57.657,57.6658,12464.0
2017-12-05 15:35:00,65.04,65.08,65.02,65.03,26130.0,57.6658,57.7013,57.6481,57.657,26130.0
2017-12-05 15:40:00,65.03,65.06,65.02,65.04,12777.0,57.657,57.6836,57.6481,57.6658,12777.0
2017-12-05 15:45:00,65.04,65.11,65.03,65.11,43028.0,57.6658,57.7279,57.657,57.7279,43028.0
2017-12-05 15:50:00,65.11,65.14,65.09,65.13,37771.0,57.7279,57.7545,57.7102,57.7456,37771.0
2017-12-05 15:55:00,65.13,65.15,65.03,65.07,78787.0,57.7456,57.7634,57.657,57.6924,78787.0
2017-12-06 09:30:00,65.23,65.23,65.01,65.06,19043.0,57.8343,57.8343,57.6392,57.6836,19043.0
2017-12-06 09:35:00,65.06,65.14,65.06,65.09,9702.0,57.6836,57.7545,57.6836,57.7102,9702.0
2017-12-06 09:40:00,65.07,65.07,64.98,65.06,4582.0,57.6924,57.6924,57.6126,57.6836,4582.0
2017-12-06 09:45:00,65.1,65.12,65.04,65.08,7287.0,57.719,57.7368,57.6658,57.7013,7287.0
2017-12-06 09:50:00,65.07,65.08,64.98,65.08,7288.0,57.6924,57.7013,57.6126,57.7013,7288.0
2017-12-06 09:55:00,65.06,65.24,65.06,65.24,8232.0,57.6836,57.8432,57.6836,57.8432,8232.0
2017-12-06 10:00:00,65.23,65.27,65.14,65.15,3570.0,57.8343,57.8698,57.7545,57.7634,3570.0
2017-12-06 10:05:00,65.15,65.32,65.15,65.32,9626.0,57.7634,57.9141,57.7634,57.9141,9626.0
2017-12-06 10:10:00,65.33,65.45,65.32,65.41,15912.0,57.923,58.0294,57.9141,57.9939,15912.0
2017-12-06 10:15:00,65.42,65.48,65.26,65.28,17836.0,58.0028,58.0559,57.8609,57.8786,17836.0
2017-12-06 10:20:00,65.28,65.29,65.21,65.23,3964.0,57.8786,57.8875,57.8166,57.8343,3964.0
2017-12-06 10:25:00,65.2,65.24,65.2,65.22,4522.0,57.8077,57.8432,57.8077,57.8254,4522.0
2017-12-06 10:30:00,65.23,65.35,65.23,65.24,4797.0,57.8343,57.9407,57.8343,57.8432,4797.0
2017-12-06 10:35:00,65.24,65.25,65.21,65.21,4500.0,57.8432,57.852,57.8166,57.8166,4500.0
2017-12-06 10:40:00,65.21,65.26,65.21,65.24,6410.0,57.8166,57.8609,57.8166,57.8432,6410.0
2017-12-06 10:45:00,65.25,65.34,65.24,65.28,5369.0,57.852,57.9318,57.8432,57.8786,5369.0
2017-12-06 10:50:00,65.28,65.32,65.27,65.32,3762.0,57.8786,57.9141,57.8698,57.9141,3762.0
2017-12-06 10:55:00,65.31,65.36,65.21,65.23,12960.0,57.9052,57.9496,57.8166,57.8343,12960.0
2017-12-06 11:00:00,65.23,65.24,65.21,65.22,9383.0,57.8343,57.8432,57.8166,57.8254,9383.0
2017-12-06 11:05:00,65.23,65.24,65.21,65.21,3570.0,57.8343,57.8432,57.8166,57.8166,3570.0
2017-12-06 11:10:00,65.21,65.25,65.21,65.25,3685.0,57.8166,57.852,57.8166,57.852,3685.0
2017-12-06 11:15:00,65.26,65.3,65.22,65.24,5528.0,57.8609,57.8964,57.8254,57.8432,5528.0
2017-12-06 11:20:00,65.25,65.29,65.25,65.25,4500.0,57.852,57.8875,57.852,57.852,4500.0
2017-12-06 11:25:00,65.23,65.3,65.23,65.28,20115.0,57.8343,57.8964,57.8343,57.8786,20115.0
2017-12-06 11:30:00,65.28,65.28,65.21,65.23,4991.0,57.8786,57.8786,57.8166,57.8343,4991.0
2017-12-06 11:35:00,65.23,65.23,65.21,65.22,6300.0,57.8343,57.8343,57.8166,57.8254,6300.0
2017-12-06 11:40:00,65.22,65.23,65.2,65.2,17818.0,57.8254,57.8343,57.8077,57.8077,17818.0
2017-12-06 11:45:00,65.2,65.22,65.18,65.19,11428.0,57.8077,57.8254,57.79,57.7988,11428.0
2017-12-06 11:50:00,65.19,65.21,65.17,65.19,12049.0,57.7988,57.8166,57.7811,57.7988,12049.0
2017-12-06 11:55:00,65.18,65.2,65.17,65.19,25049.0,57.79,57.8077,57.7811,57.7988,25049.0
2017-12-06 12:00:00,65.18,65.18,65.07,65.08,38681.0,57.79,57.79,57.6924,57.7013,38681.0
2017-12-06 12:05:00,65.09,65.21,65.07,65.17,108712.0,57.7102,57.8166,57.6924,57.7811,108712.0
2017-12-06 12:10:00,65.18,65.2,65.14,65.14,8390.0,57.79,57.8077,57.7545,57.7545,8390.0
2017-12-06 12:15:00,65.14,65.14,65.08,65.1,6689.0,57.7545,57.7545,57.7013,57.719,6689.0
2017-12-06 12:20:00,65.09,65.1,65.07,65.08,11695.0,57.7102,57.719,57.6924,57.7013,11695.0
2017-12-06 12:25:00,65.08,65.19,65.08,65.18,5351.0,57.7013,57.7988,57.7013,57.79,5351.0
2017-12-06 12:30:00,65.17,65.19,65.16,65.19,2425.0,57.7811,57.7988,57.7722,57.7988,2425.0
2017-12-06 12:35:00,65.2,65.2,65.2,65.2,1500.0,57.8077,57.8077,57.8077,57.8077,1500.0
2017-12-06 12:40:00,65.22,65.23,65.2,65.2,1475.0,57.8254,57.8343,57.8077,57.8077,1475.0
2017-12-06 12:45:00,65.23,65.3,65.23,65.3,5287.0,57.8343,57.8964,57.8343,57.8964,5287.0
2017-12-06 12:50:00,65.3,65.32,65.28,65.28,10296.0,57.8964,57.9141,57.8786,57.8786,10296.0
2017-12-06 12:55:00,65.25,65.25,65.24,65.25,500.0,57.852,57.852,57.8432,57.852,500.0
2017-12-06 13:00:00,65.22,65.26,65.22,65.24,2651.0,57.8254,57.8609,57.8254,57.8432,2651.0
2017-12-06 13:05:00,65.25,65.27,65.24,65.25,2397.0,57.852,57.8698,57.8432,57.852,2397.0
2017-12-06 13:10:00,65.26,65.3,65.26,65.28,2500.0,57.8609,57.8964,57.8609,57.8786,2500.0
2017-12-06 13:15:00,65.28,65.31,65.27,65.3,7199.0,57.8786,57.9052,57.8698,57.8964,7199.0
2017-12-06 13:20:00,65.3,65.32,65.29,65.29,3465.0,57.8964,57.9141,57.8875,57.8875,3465.0
2017-12-06 13:25:00,65.28,65.35,65.28,65.35,8175.0,57.8786,57.9407,57.8786,57.9407,8175.0
2017-12-06 13:30:00,65.36,65.41,65.36,65.38,6771.0,57.9496,57.9939,57.9496,57.9673,6771.0
2017-12-06 13:35:00,65.38,65.42,65.37,65.41,3108.0,57.9673,58.0028,57.9584,57.9939,3108.0
2017-12-06 13:40:00,65.41,65.41,65.39,65.39,10601.0,57.9939,57.9939,57.9762,57.9762,10601.0
2017-12-06 13:45:00,65.39,65.41,65.3,65.3,5185.0,57.9762,57.9939,57.8964,57.8964,5185.0
2017-12-06 13:50:00,65.33,65.33,65.31,65.32,1219.0,57.923,57.923,57.9052,57.9141,1219.0
2017-12-06 13:55:00,65.31,65.39,65.31,65.36,4209.0,57.9052,57.9762,57.9052,57.9496,4209.0
2017-12-06 14:00:00,65.36,65.37,65.33,65.35,15035.0,57.9496,57.9584,57.923,57.9407,15035.0
2017-12-06 14:05:00,65.34,65.37,65.31,65.32,17225.0,57.9318,57.9584,57.9052,57.9141,17225.0
2017-12-06 14:10:00,65.33,65.33,65.31,65.32,3665.0,57.923,57.923,57.9052,57.9141,3665.0
2017-12-06 14:15:00,65.31,65.36,65.3,65.36,6615.0,57.9052,57.9496,57.8964,57.9496,6615.0
2017-12-06 14:20:00,65.36,65.38,65.33,65.36,5186.0,57.9496,57.9673,57.923,57.9496,5186.0
2017-12-06 14:25:00,65.36,65.42,65.36,65.37,4077.0,57.9496,58.0028,57.9496,57.9584,4077.0
2017-12-06 14:30:00,65.37,65.42,65.36,65.39,2727.0,57.9584,58.0028,57.9496,57.9762,2727.0
2017-12-06 14:35:00,65.42,65.47,65.4,65.44,4697.0,58.0028,58.0471,57.985,58.0205,4697.0
2017-12-06 14:40:00,65.44,65.44,65.4,65.4,5295.0,58.0205,58.0205,57.985,57.985,5295.0
2017-12-06 14:45:00,65.4,65.46,65.4,65.45,4566.0,57.985,58.0382,57.985,58.0294,4566.0
2017-12-06 14:50:00,65.45,65.45,65.36,65.39,2969.0,58.0294,58.0294,57.9496,57.9762,2969.0
2017-12-06 14:55:00,65.39,65.39,65.36,65.36,1250.0,57.9762,57.9762,57.9496,57.9496,1250.0
2017-12-06 15:00:00,65.36,65.38,65.35,65.35,3607.0,57.9496,57.9673,57.9407,57.9407,3607.0
2017-12-06 15:05:00,65.35,65.37,65.34,65.37,4923.0,57.9407,57.9584,57.9318,57.9584,4923.0
2017-12-06 15:10:00,65.37,65.4,65.35,65.37,9572.0,57.9584,57.985,57.9407,57.9584,9572.0
2017-12-06 15:15:00,65.37,65.37,65.35,65.35,6888.0,57.9584,57.9584,57.9407,57.9407,6888.0
2017-12-06 15:20:00,65.35,65.36,65.34,65.36,7441.0,57.9407,57.9496,57.9318,57.9496,7441.0
2017-12-06 15:25:00,65.36,65.44,65.36,65.41,12206.0,57.9496,58.0205,57.9496,57.9939,12206.0
2017-12-06 15:30:00,65.41,65.42,65.38,65.38,11848.0,57.9939,58.0028,57.9673,57.9673,11848.0
2017-12-06 15:35:00,65.38,65.42,65.37,65.38,15570.0,57.9673,58.0028,57.9584,57.9673,15570.0
2017-12-06 15:40:00,65.38,65.39,65.31,65.37,17366.0,57.9673,57.9762,57.9052,57.9584,17366.0
2017-12-06 15:45:00,65.38,65.43,65.37,65.38,26674.0,57.9673,58.0116,57.9584,57.9673,26674.0
2017-12-06 15:50:00,65.38,65.39,65.35,65.36,34512.0,57.9673,57.9762,57.9407,57.9496,34512.0
2017-12-06 15:55:00,65.36,65.36,65.27,65.28,106048.0,57.9496,57.9496,57.8698,57.8786,106048.0
2017-12-07 09:30:00,65.19,65.23,65.19,65.22,7636.0,57.7988,57.8343,57.7988,57.8254,7636.0
2017-12-07 09:35:00,65.16,65.2,64.93,64.94,4187.0,57.7722,57.8077,57.5683,57.5772,4187.0
2017-12-07 09:40:00,65.04,65.04,64.9,64.97,3105.0,57.6658,57.6658,57.5417,57.6038,3105.0
2017-12-07 09:45:00,64.99,65.03,64.97,65.03,3700.0,57.6215,57.657,57.6038,57.657,3700.0
2017-12-07 09:50:00,65.05,65.08,64.95,64.95,2459.0,57.6747,57.7013,57.586,57.586,2459.0
2017-12-07 09:55:00,64.97,65.03,64.96,65.01,2133.0,57.6038,57.657,57.5949,57.6392,2133.0
2017-12-07 10:00:00,65.01,65.01,64.95,64.95,3911.0,57.6392,57.6392,57.586,57.586,3911.0
2017-12-07 10:05:00,64.96,65.02,64.95,65.02,14802.0,57.5949,57.6481,57.586,57.6481,14802.0
2017-12-07 10:10:00,65.03,65.05,64.94,64.96,2517.0,57.657,57.6747,57.5772,57.5949,2517.0
2017-12-07 10:15:00,64.96,64.98,64.94,64.94,2644.0,57.5949,57.6126,57.5772,57.5772,2644.0
2017-12-07 10:20:00,64.91,64.91,64.87,64.87,3214.0,57.5506,57.5506,57.5151,57.5151,3214.0
2017-12-07 10:25:00,64.9,64.96,64.89,64.92,3057.0,57.5417,57.5949,57.5328,57.5594,3057.0
2017-12-07 10:30:00,64.95,64.97,64.92,64.96,6607.0,57.586,57.6038,57.5594,57.5949,6607.0
2017-12-07 10:35:00,64.99,64.99,64.94,64.95,3947.0,57.6215,57.6215,57.5772,57.586,3947.0
2017-12-07 10:40:00,64.95,64.95,64.9,64.92,33812.0,57.586,57.586,57.5417,57.5594,33812.0
2017-12-07 10:45:00,64.96,65.03,64.96,65.0,13700.0,57.5949,57.657,57.5949,57.6304,13700.0
2017-12-07 10:50:00,65.0,65.04,64.97,65.04,3556.0,57.6304,57.6658,57.6038,57.6658,3556.0
2017-12-07 10:55:00,65.06,65.08,65.01,65.07,3871.0,57.6836,57.7013,57.6392,57.6924,3871.0
2017-12-07 11:00:00,65.1,65.1,64.99,64.99,6120.0,57.719,57.719,57.6215,57.6215,6120.0
2017-12-07 11:05:00,65.03,65.04,64.99,65.0,2234.0,57.657,57.6658,57.6215,57.6304,2234.0
2017-12-07 11:10:00,65.01,65.03,64.98,64.99,2500.0,57.6392,57.657,57.6126,57.6215,2500.0
2017-12-07 11:15:00,64.99,65.02,64.98,64.99,3870.0,57.6215,57.6481,57.6126,57.6215,3870.0
2017-12-07 11:20:00,64.98,65.01,64.98,65.0,1826.0,57.6126,57.6392,57.6126,57.6304,1826.0
2017-12-07 11:25:00,65.0,65.03,64.98,65.02,2792.0,57.6304,57.657,57.6126,57.6481,2792.0
2017-12-07 11:30:00,65.02,65.07,65.01,65.06,4062.0,57.6481,57.6924,57.6392,57.6836,4062.0
2017-12-07 11:35:00,65.08,65.09,65.06,65.09,4217.0,57.7013,57.7102,57.6836,57.7102,4217.0
2017-12-07 11:40:00,65.09,65.11,65.06,65.06,3798.0,57.7102,57.7279,57.6836,57.6836,3798.0
2017-12-07 11:45:00,65.05,65.09,65.03,65.06,3200.0,57.6747,57.7102,57.657,57.6836,3200.0
2017-12-07 11:50:00,65.05,65.07,65.02,65.07,2844.0,57.6747,57.6924,57.6481,57.6924,2844.0
2017-12-07 11:55:00,65.08,65.14,65.08,65.12,3200.0,57.7013,57.7545,57.7013,57.7368,3200.0
2017-12-07 12:00:00,65.11,65.15,65.09,65.11,4722.0,57.7279,57.7634,57.7102,57.7279,4722.0
2017-12-07 12:05:00,65.1,65.14,65.1,65.11,3761.0,57.719,57.7545,57.719,57.7279,3761.0
2017-12-07 12:10:00,65.16,65.2,65.15,65.2,700.0,57.7722,57.8077,57.7634,57.8077,700.0
2017-12-07 12:15:00,65.19,65.21,65.16,65.2,5784.0,57.7988,57.8166,57.7722,57.8077,5784.0
2017-12-07 12:20:00,65.2,65.25,65.2,65.25,1600.0,57.8077,57.852,57.8077,57.852,1600.0
2017-12-07 12:25:00,65.24,65.27,65.22,65.22,2700.0,57.8432,57.8698,57.8254,57.8254,2700.0
2017-12-07 12:30:00,65.21,65.21,65.13,65.14,2994.0,57.8166,57.8166,57.7456,57.7545,2994.0
2017-12-07 12:35:00,65.13,65.13,65.11,65.13,2025.0,57.7456,57.7456,57.7279,57.7456,2025.0
2017-12-07 12:40:00,65.14,65.15,65.13,65.15,1114.0,57.7545,57.7634,57.7456,57.7634,1114.0
2017-12-07 12:45:00,65.17,65.17,65.15,65.15,1224.0,57.7811,57.7811,57.7634,57.7634,1224.0
2017-12-07 12:50:00,65.16,65.16,65.11,65.14,4224.0,57.7722,57.7722,57.7279,57.7545,4224.0
2017-12-07 12:55:00,65.14,65.18,65.14,65.17,1400.0,57.7545,57.79,57.7545,57.7811,1400.0
2017-12-07 13:00:00,65.17,65.2,65.13,65.13,8427.0,57.7811,57.8077,57.7456,57.7456,8427.0
2017-12-07 13:05:00,65.15,65.18,65.14,65.18,1029.0,57.7634,57.79,57.7545,57.79,1029.0
2017-12-07 13:10:00,65.18,65.18,65.16,65.16,223.0,57.79,57.79,57.7722,57.7722,223.0
2017-12-07 13:15:00,65.16,65.2,65.16,65.19,1700.0,57.7722,57.8077,57.7722,57.7988,1700.0
2017-12-07 13:20:00,65.22,65.26,65.2,65.23,3165.0,57.8254,57.8609,57.8077,57.8343,3165.0
2017-12-07 13:25:00,65.23,65.27,65.23,65.25,2555.0,57.8343,57.8698,57.8343,57.852,2555.0
2017-12-07 13:30:00,65.23,65.24,65.23,65.24,821.0,57.8343,57.8432,57.8343,57.8432,821.0
2017-12-07 13:35:00,65.23,65.28,65.23,65.28,900.0,57.8343,57.8786,57.8343,57.8786,900.0
2017-12-07 13:40:00,65.31,65.32,65.25,65.25,2637.0,57.9052,57.9141,57.852,57.852,2637.0
2017-12-07 13:45:00,65.25,65.28,65.2,65.22,9410.0,57.852,57.8786,57.8077,57.8254,9410.0
2017-12-07 13:50:00,65.22,65.25,65.22,65.22,1828.0,57.8254,57.852,57.8254,57.8254,1828.0
2017-12-07 13:55:00,65.24,65.29,65.24,65.29,2300.0,57.8432,57.8875,57.8432,57.8875,2300.0
2017-12-07 14:00:00,65.3,65.33,65.29,65.33,4200.0,57.8964,57.923,57.8875,57.923,4200.0
2017-12-07 14:05:00,65.31,65.35,65.31,65.32,5770.0,57.9052,57.9407,57.9052,57.9141,5770.0
2017-12-07 14:10:00,65.33,65.33,65.23,65.25,7362.0,57.923,57.923,57.8343,57.852,7362.0
2017-12-07 14:15:00,65.25,65.32,65.25,65.31,4071.0,57.852,57.9141,57.852,57.9052,4071.0
2017-12-07 14:20:00,65.32,65.32,65.27,65.29,5395.0,57.9141,57.9141,57.8698,57.8875,5395.0
2017-12-07 14:25:00,65.29,65.3,65.28,65.3,1539.0,57.8875,57.8964,57.8786,57.8964,1539.0
2017-12-07 14:30:00,65.3,65.31,65.28,65.3,5553.0,57.8964,57.9052,57.8786,57.8964,5553.0
2017-12-07 14:35:00,65.3,65.3,65.21,65.21,5676.0,57.8964,57.8964,57.8166,57.8166,5676.0
2017-12-07 14:40:00,65.2,65.25,65.2,65.25,3394.0,57.8077,57.852,57.8077,57.852,3394.0
2017-12-07 14:45:00,65.24,65.26,65.23,65.26,3870.0,57.8432,57.8609,57.8343,57.8609,3870.0
2017-12-07 14:50:00,65.27,65.3,65.27,65.3,2600.0,57.8698,57.8964,57.8698,57.8964,2600.0
2017-12-07 14:55:00,65.3,65.31,65.29,65.31,3280.0,57.8964,57.9052,57.8875,57.9052,3280.0
2017-12-07 15:00:00,65.3,65.31,65.25,65.28,8985.0,57.8964,57.9052,57.852,57.8786,8985.0
2017-12-07 15:05:00,65.28,65.28,65.25,65.25,5057.0,57.8786,57.8786,57.852,57.852,5057.0
2017-12-07 15:10:00,65.25,65.29,65.25,65.28,6011.0,57.852,57.8875,57.852,57.8786,6011.0
2017-12-07 15:15:00,65.27,65.3,65.27,65.29,4301.0,57.8698,57.8964,57.8698,57.8875,4301.0
2017-12-07 15:20:00,65.28,65.34,65.28,65.34,7344.0,57.8786,57.9318,57.8786,57.9318,7344.0
2017-12-07 15:25:00,65.32,65.34,65.26,65.29,6735.0,57.9141,57.9318,57.8609,57.8875,6735.0
2017-12-07 15:30:00,65.28,65.28,65.22,65.24,8727.0,57.8786,57.8786,57.8254,57.8432,8727.0
2017-12-07 15:35:00,65.24,65.27,65.22,65.25,10903.0,57.8432,57.8698,57.8254,57.852,10903.0
2017-12-07 15:40:00,65.25,65.26,65.21,65.23,7977.0,57.852,57.8609,57.8166,57.8343,7977.0
2017-12-07 15:45:00,65.23,65.26,65.22,65.25,9605.0,57.8343,57.8609,57.8254,57.852,9605.0
2017-12-07 15:50:00,65.25,65.3,65.23,65.28,15482.0,57.852,57.8964,57.8343,57.8786,15482.0
2017-12-07 15:55:00,65.27,65.33,65.22,65.25,68563.0,57.8698,57.923,57.8254,57.852,68563.0
2017-12-08 09:30:00,65.4,65.4,65.1,65.3,7950.0,57.985,57.985,57.719,57.8964,7950.0
2017-12-08 09:35:00,65.28,65.3,65.22,65.23,6489.0,57.8786,57.8964,57.8254,57.8343,6489.0
2017-12-08 09:40:00,65.19,65.19,65.15,65.18,3597.0,57.7988,57.7988,57.7634,57.79,3597.0
2017-12-08 09:45:00,65.19,65.19,65.07,65.14,8242.0,57.7988,57.7988,57.6924,57.7545,8242.0
2017-12-08 09:50:00,65.14,65.31,65.14,65.31,4102.0,57.7545,57.9052,57.7545,57.9052,4102.0
2017-12-08 09:55:00,65.31,65.31,65.24,65.25,2593.0,57.9052,57.9052,57.8432,57.852,2593.0
2017-12-08 10:00:00,65.25,65.25,65.17,65.17,5740.0,57.852,57.852,57.7811,57.7811,5740.0
2017-12-08 10:05:00,65.17,65.18,65.07,65.08,4283.0,57.7811,57.79,57.6924,57.7013,4283.0
2017-12-08 10:10:00,65.07,65.11,65.03,65.03,5927.0,57.6924,57.7279,57.657,57.657,5927.0
2017-12-08 10:15:00,65.02,65.1,65.01,65.1,6889.0,57.6481,57.719,57.6392,57.719,6889.0
2017-12-08 10:20:00,65.15,65.16,65.12,65.13,2154.0,57.7634,57.7722,57.7368,57.7456,2154.0
2017-12-08 10:25:00,65.13,65.18,65.12,65.12,4425.0,57.7456,57.79,57.7368,57.7368,4425.0
2017-12-08 10:30:00,65.16,65.18,65.12,65.12,2559.0,57.7722,57.79,57.7368,57.7368,2559.0
2017-12-08 10:35:00,65.14,65.17,65.13,65.17,5350.0,57.7545,57.7811,57.7456,57.7811,5350.0
2017-12-08 10:40:00,65.2,65.21,65.18,65.2,2499.0,57.8077,57.8166,57.79,57.8077,2499.0
2017-12-08 10:45:00,65.2,65.21,65.17,65.17,4785.0,57.8077,57.8166,57.7811,57.7811,4785.0
2017-12-08 10:50:00,65.17,65.22,65.16,65.21,3050.0,57.7811,57.8254,57.7722,57.8166,3050.0
2017-12-08 10:55:00,65.2,65.22,65.18,65.22,3886.0,57.8077,57.8254,57.79,57.8254,3886.0
2017-12-08 11:00:00,65.21,65.21,65.17,65.17,3100.0,57.8166,57.8166,57.7811,57.7811,3100.0
2017-12-08 11:05:00,65.15,65.19,65.14,65.17,2458.0,57.7634,57.7988,57.7545,57.7811,2458.0
2017-12-08 11:10:00,65.16,65.24,65.16,65.24,3678.0,57.7722,57.8432,57.7722,57.8432,3678.0
2017-12-08 11:15:00,65.23,65.25,65.2,65.2,6209.0,57.8343,57.852,57.8077,57.8077,6209.0
2017-12-08 11:20:00,65.2,65.24,65.2,65.24,2700.0,57.8077,57.8432,57.8077,57.8432,2700.0
2017-12-08 11:25:00,65.24,65.32,65.24,65.32,5484.0,57.8432,57.9141,57.8432,57.9141,5484.0
2017-12-08 11:30:00,65.3,65.31,65.24,65.24,4153.0,57.8964,57.9052,57.8432,57.8432,4153.0
2017-12-08 11:35:00,65.27,65.37,65.25,65.37,4800.0,57.8698,57.9584,57.852,57.9584,4800.0
2017-12-08 11:40:00,65.34,65.36,65.31,65.32,2800.0,57.9318,57.9496,57.9052,57.9141,2800.0
2017-12-08 11:45:00,65.32,65.37,65.31,65.34,5930.0,57.9141,57.9584,57.9052,57.9318,5930.0
2017-12-08 11:50:00,65.34,65.34,65.3,65.3,1501.0,57.9318,57.9318,57.8964,57.8964,1501.0
2017-12-08 11:55:00,65.32,65.32,65.26,65.28,6752.0,57.9141,57.9141,57.8609,57.8786,6752.0
2017-12-08 12:00:00,65.29,65.31,65.28,65.28,1500.0,57.8875,57.9052,57.8786,57.8786,1500.0
2017-12-08 12:05:00,65.28,65.31,65.28,65.28,4125.0,57.8786,57.9052,57.8786,57.8786,4125.0
2017-12-08 12:10:00,65.28,65.3,65.24,65.24,3286.0,57.8786,57.8964,57.8432,57.8432,3286.0
2017-12-08 12:15:00,65.26,65.3,65.25,65.26,8210.0,57.8609,57.8964,57.852,57.8609,8210.0
2017-12-08 12:20:00,65.25,65.28,65.24,65.25,9908.0,57.852,57.8786,57.8432,57.852,9908.0
2017-12-08 12:25:00,65.25,65.28,65.23,65.28,6278.0,57.852,57.8786,57.8343,57.8786,6278.0
2017-12-08 12:30:00,65.27,65.27,65.23,65.26,6484.0,57.8698,57.8698,57.8343,57.8609,6484.0
2017-12-08 12:35:00,65.26,65.26,65.23,65.23,5635.0,57.8609,57.8609,57.8343,57.8343,5635.0
2017-12-08 12:40:00,65.24,65.25,65.21,65.21,18077.0,57.8432,57.852,57.8166,57.8166,18077.0
2017-12-08 12:45:00,65.21,65.22,65.19,65.19,11351.0,57.8166,57.8254,57.7988,57.7988,11351.0
2017-12-08 12:50:00,65.2,65.24,65.2,65.23,5315.0,57.8077,57.8432,57.8077,57.8343,5315.0
2017-12-08 12:55:00,65.23,65.23,65.21,65.22,2659.0,57.8343,57.8343,57.8166,57.8254,2659.0
2017-12-08 13:00:00,65.22,65.22,65.2,65.2,4199.0,57.8254,57.8254,57.8077,57.8077,4199.0
2017-12-08 13:05:00,65.2,65.21,65.2,65.2,3205.0,57.8077,57.8166,57.8077,57.8077,3205.0
2017-12-08 13:10:00,65.2,65.2,65.19,65.2,5440.0,57.8077,57.8077,57.7988,57.8077,5440.0
2017-12-08 13:15:00,65.19,65.21,65.18,65.21,5392.0,57.7988,57.8166,57.79,57.8166,5392.0
2017-12-08 13:20:00,65.21,65.23,65.21,65.22,2639.0,57.8166,57.8343,57.8166,57.8254,2639.0
2017-12-08 13:25:00,65.22,65.24,65.21,65.21,4602.0,57.8254,57.8432,57.8166,57.8166,4602.0
2017-12-08 13:30:00,65.2,65.21,65.2,65.2,2300.0,57.8077,57.8166,57.8077,57.8077,2300.0
2017-12-08 13:35:00,65.2,65.2,65.18,65.18,5018.0,57.8077,57.8077,57.79,57.79,5018.0
2017-12-08 13:40:00,65.19,65.19,65.16,65.17,8324.0,57.7988,57.7988,57.7722,57.7811,8324.0
2017-12-08 13:45:00,65.17,65.18,65.15,65.15,3859.0,57.7811,57.79,57.7634,57.7634,3859.0
2017-12-08 13:50:00,65.15,65.15,65.13,65.13,5921.0,57.7634,57.7634,57.7456,57.7456,5921.0
2017-12-08 13:55:00,65.14,65.15,65.13,65.15,4692.0,57.7545,57.7634,57.7456,57.7634,4692.0
2017-12-08 14:00:00,65.15,65.18,65.14,65.17,11344.0,57.7634,57.79,57.7545,57.7811,11344.0
2017-12-08 14:05:00,65.18,65.18,65.15,65.15,4265.0,57.79,57.79,57.7634,57.7634,4265.0
2017-12-08 14:10:00,65.16,65.16,65.14,65.15,5186.0,57.7722,57.7722,57.7545,57.7634,5186.0
2017-12-08 14:15:00,65.15,65.15,65.13,65.14,4746.0,57.7634,57.7634,57.7456,57.7545,4746.0
2017-12-08 14:20:00,65.15,65.2,65.15,65.16,9334.0,57.7634,57.8077,57.7634,57.7722,9334.0
2017-12-08 14:25:00,65.15,65.17,65.14,65.15,8932.0,57.7634,57.7811,57.7545,57.7634,8932.0
2017-12-08 14:30:00,65.15,65.18,65.15,65.15,13708.0,57.7634,57.79,57.7634,57.7634,13708.0
2017-12-08 14:35:00,65.16,65.17,65.15,65.17,5707.0,57.7722,57.7811,57.7634,57.7811,5707.0
2017-12-08 14:40:00,65.16,65.17,65.15,65.15,6301.0,57.7722,57.7811,57.7634,57.7634,6301.0
2017-12-08 14:45:00,65.15,65.16,65.15,65.16,3418.0,57.7634,57.7722,57.7634,57.7722,3418.0
2017-12-08 14:50:00,65.15,65.17,65.15,65.15,7753.0,57.7634,57.7811,57.7634,57.7634,7753.0
2017-12-08 14:55:00,65.15,65.17,65.15,65.17,17312.0,57.7634,57.7811,57.7634,57.7811,17312.0
2017-12-08 15:00:00,65.16,65.17,65.15,65.15,2367.0,57.7722,57.7811,57.7634,57.7634,2367.0
2017-12-08 15:05:00,65.16,65.16,65.15,65.15,12628.0,57.7722,57.7722,57.7634,57.7634,12628.0
2017-12-08 15:10:00,65.16,65.16,65.15,65.15,6937.0,57.7722,57.7722,57.7634,57.7634,6937.0
2017-12-08 15:15:00,65.16,65.16,65.14,65.15,6253.0,57.7722,57.7722,57.7545,57.7634,6253.0
2017-12-08 15:20:00,65.15,65.16,65.14,65.16,6238.0,57.7634,57.7722,57.7545,57.7722,6238.0
2017-12-08 15:25:00,65.16,65.17,65.14,65.15,10182.0,57.7722,57.7811,57.7545,57.7634,10182.0
2017-12-08 15:30:00,65.16,65.16,65.14,65.14,6397.0,57.7722,57.7722,57.7545,57.7545,6397.0
2017-12-08 15:35:00,65.14,65.16,65.13,65.14,15383.0,57.7545,57.7722,57.7456,57.7545,15383.0
2017-12-08 15:40:00,65.14,65.17,65.13,65.17,18594.0,57.7545,57.7811,57.7456,57.7811,18594.0
2017-12-08 15:45:00,65.17,65.17,65.15,65.15,21294.0,57.7811,57.7811,57.7634,57.7634,21294.0
2017-12-08 15:50:00,65.16,65.21,65.14,65.14,38964.0,57.7722,57.8166,57.7545,57.7545,38964.0
2017-12-08 15:55:00,65.15,65.17,65.11,65.14,110830.0,57.7634,57.7811,57.7279,57.7545,110830.0
2017-12-11 09:30:00,65.3,65.38,65.1,65.25,16824.0,57.8964,57.9673,57.719,57.852,16824.0
2017-12-11 09:35:00,65.27,65.37,65.2,65.2,6157.0,57.8698,57.9584,57.8077,57.8077,6157.0
2017-12-11 09:40:00,65.18,65.2,65.03,65.12,5026.0,57.79,57.8077,57.657,57.7368,5026.0
2017-12-11 09:45:00,65.13,65.23,65.05,65.09,11687.0,57.7456,57.8343,57.6747,57.7102,11687.0
2017-12-11 09:50:00,65.11,65.34,65.03,65.03,17529.0,57.7279,57.9318,57.657,57.657,17529.0
2017-12-11 09:55:00,65.1,65.18,65.05,65.18,7985.0,57.719,57.79,57.6747,57.79,7985.0
2017-12-11 10:00:00,65.19,65.23,65.12,65.13,8051.0,57.7988,57.8343,57.7368,57.7456,8051.0
2017-12-11 10:05:00,65.13,65.16,65.1,65.16,5520.0,57.7456,57.7722,57.719,57.7722,5520.0
2017-12-11 10:10:00,65.17,65.25,65.17,65.25,4300.0,57.7811,57.852,57.7811,57.852,4300.0
2017-12-11 10:15:00,65.27,65.28,65.19,65.24,6633.0,57.8698,57.8786,57.7988,57.8432,6633.0
2017-12-11 10:20:00,65.24,65.25,65.21,65.21,6402.0,57.8432,57.852,57.8166,57.8166,6402.0
2017-12-11 10:25:00,65.22,65.23,65.14,65.17,7126.0,57.8254,57.8343,57.7545,57.7811,7126.0
2017-12-11 10:30:00,65.16,65.17,65.13,65.15,6049.0,57.7722,57.7811,57.7456,57.7634,6049.0
2017-12-11 10:35:00,65.16,65.19,65.15,65.18,3660.0,57.7722,57.7988,57.7634,57.79,3660.0
2017-12-11 10:40:00,65.19,65.19,65.13,65.15,6145.0,57.7988,57.7988,57.7456,57.7634,6145.0
2017-12-11 10:45:00,65.15,65.15,65.09,65.1,7185.0,57.7634,57.7634,57.7102,57.719,7185.0
2017-12-11 10:50:00,65.1,65.16,65.09,65.16,6814.0,57.719,57.7722,57.7102,57.7722,6814.0
2017-12-11 10:55:00,65.15,65.16,65.09,65.12,6303.0,57.7634,57.7722,57.7102,57.7368,6303.0
2017-12-11 11:00:00,65.12,65.13,65.1,65.12,11455.0,57.7368,57.7456,57.719,57.7368,11455.0
2017-12-11 11:05:00,65.13,65.13,65.1,65.12,10060.0,57.7456,57.7456,57.719,57.7368,10060.0
2017-12-11 11:10:00,65.13,65.13,65.11,65.13,4066.0,57.7456,57.7456,57.7279,57.7456,4066.0
2017-12-11 11:15:00,65.13,65.17,65.12,65.16,4806.0,57.7456,57.7811,57.7368,57.7722,4806.0
2017-12-11 11:20:00,65.17,65.18,65.15,65.15,3793.0,57.7811,57.79,57.7634,57.7634,3793.0
2017-12-11 11:25:00,65.15,65.21,65.15,65.2,2920.0,57.7634,57.8166,57.7634,57.8077,2920.0
2017-12-11 11:30:00,65.21,65.22,65.16,65.19,4152.0,57.8166,57.8254,57.7722,57.7988,4152.0
2017-12-11 11:35:00,65.19,65.2,65.18,65.2,2213.0,57.7988,57.8077,57.79,57.8077,2213.0
2017-12-11 11:40:00,65.18,65.2,65.16,65.16,2572.0,57.79,57.8077,57.7722,57.7722,2572.0
2017-12-11 11:45:00,65.17,65.2,65.17,65.18,4250.0,57.7811,57.8077,57.7811,57.79,4250.0
2017-12-11 11:50:00,65.17,65.2,65.17,65.19,5654.0,57.7811,57.8077,57.7811,57.7988,5654.0
2017-12-11 11:55:00,65.19,65.19,65.16,65.17,5324.0,57.7988,57.7988,57.7722,57.7811,5324.0
2017-12-11 12:00:00,65.16,65.2,65.16,65.18,4509.0,57.7722,57.8077,57.7722,57.79,4509.0
2017-12-11 12:05:00,65.18,65.18,65.16,65.17,3895.0,57.79,57.79,57.7722,57.7811,3895.0
2017-12-11 12:10:00,65.18,65.19,65.17,65.17,2329.0,57.79,57.7988,57.7811,57.7811,2329.0
2017-12-11 12:15:00,65.16,65.17,65.14,65.16,5959.0,57.7722,57.7811,57.7545,57.7722,5959.0
2017-12-11 12:20:00,65.18,65.2,65.17,65.2,1701.0,57.79,57.8077,57.7811,57.8077,1701.0
2017-12-11 12:25:00,65.2,65.21,65.18,65.2,4000.0,57.8077,57.8166,57.79,57.8077,4000.0
2017-12-11 12:30:00,65.2,65.24,65.2,65.2,4257.0,57.8077,57.8432,57.8077,57.8077,4257.0
2017-12-11 12:35:00,65.21,65.21,65.18,65.2,747.0,57.8166,57.8166,57.79,57.8077,747.0
2017-12-11 12:40:00,65.2,65.2,65.19,65.19,2173.0,57.8077,57.8077,57.7988,57.7988,2173.0
2017-12-11 12:45:00,65.18,65.18,65.15,65.15,8311.0,57.79,57.79,57.7634,57.7634,8311.0
2017-12-11 12:50:00,65.16,65.17,65.14,65.17,900.0,57.7722,57.7811,57.7545,57.7811,900.0
2017-12-11 12:55:00,65.16,65.18,65.16,65.16,4800.0,57.7722,57.79,57.7722,57.7722,4800.0
2017-12-11 13:00:00,65.15,65.18,65.15,65.18,1900.0,57.7634,57.79,57.7634,57.79,1900.0
2017-12-11 13:05:00,65.18,65.25,65.18,65.24,5290.0,57.79,57.852,57.79,57.8432,5290.0
2017-12-11 13:10:00,65.23,65.23,65.21,65.22,3923.0,57.8343,57.8343,57.8166,57.8254,3923.0
2017-12-11 13:15:00,65.21,65.22,65.19,65.2,2923.0,57.8166,57.8254,57.7988,57.8077,2923.0
2017-12-11 13:20:00,65.19,65.21,65.17,65.17,3366.0,57.7988,57.8166,57.7811,57.7811,3366.0
2017-12-11 13:25:00,65.16,65.21,65.16,65.21,1942.0,57.7722,57.8166,57.7722,57.8166,1942.0
2017-12-11 13:30:00,65.21,65.21,65.18,65.18,2800.0,57.8166,57.8166,57.79,57.79,2800.0
2017-12-11 13:35:00,65.19,65.22,65.16,65.22,5326.0,57.7988,57.8254,57.7722,57.8254,5326.0
2017-12-11 13:40:00,65.21,65.22,65.21,65.22,3049.0,57.8166,57.8254,57.8166,57.8254,3049.0
2017-12-11 13:45:00,65.22,65.23,65.2,65.2,1224.0,57.8254,57.8343,57.8077,57.8077,1224.0
2017-12-11 13:50:00,65.22,65.22,65.2,65.21,3365.0,57.8254,57.8254,57.8077,57.8166,3365.0
2017-12-11 13:55:00,65.21,65.22,65.2,65.2,3314.0,57.8166,57.8254,57.8077,57.8077,3314.0
2017-12-11 14:00:00,65.2,65.24,65.2,65.23,1411.0,57.8077,57.8432,57.8077,57.8343,1411.0
2017-12-11 14:05:00,65.24,65.25,65.21,65.21,6445.0,57.8432,57.852,57.8166,57.8166,6445.0
2017-12-11 14:10:00,65.22,65.24,65.19,65.19,5927.0,57.8254,57.8432,57.7988,57.7988,5927.0
2017-12-11 14:15:00,65.21,65.22,65.18,65.21,5793.0,57.8166,57.8254,57.79,57.8166,5793.0
2017-12-11 14:20:00,65.2,65.28,65.2,65.27,4716.0,57.8077,57.8786,57.8077,57.8698,4716.0
2017-12-11 14:25:00,65.27,65.27,65.24,65.26,3267.0,57.8698,57.8698,57.8432,57.8609,3267.0
2017-12-11 14:30:00,65.24,65.26,65.23,65.26,2362.0,57.8432,57.8609,57.8343,57.8609,2362.0
2017-12-11 14:35:00,65.25,65.26,65.21,65.24,2800.0,57.852,57.8609,57.8166,57.8432,2800.0
2017-12-11 14:40:00,65.24,65.24,65.2,65.22,2308.0,57.8432,57.8432,57.8077,57.8254,2308.0
2017-12-11 14:45:00,65.22,65.24,65.21,65.22,8769.0,57.8254,57.8432,57.8166,57.8254,8769.0
2017-12-11 14:50:00,65.23,65.23,65.2,65.21,2800.0,57.8343,57.8343,57.8077,57.8166,2800.0
2017-12-11 14:55:00,65.2,65.24,65.18,65.21,6102.0,57.8077,57.8432,57.79,57.8166,6102.0
2017-12-11 15:00:00,65.22,65.23,65.21,65.21,3970.0,57.8254,57.8343,57.8166,57.8166,3970.0
2017-12-11 15:05:00,65.22,65.23,65.19,65.19,3902.0,57.8254,57.8343,57.7988,57.7988,3902.0
2017-12-11 15:10:00,65.19,65.22,65.18,65.21,8120.0,57.7988,57.8254,57.79,57.8166,8120.0
2017-12-11 15:15:00,65.2,65.21,65.18,65.19,7875.0,57.8077,57.8166,57.79,57.7988,7875.0
2017-12-11 15:20:00,65.19,65.2,65.18,65.18,3303.0,57.7988,57.8077,57.79,57.79,3303.0
2017-12-11 15:25:00,65.19,65.19,65.16,65.17,9226.0,57.7988,57.7988,57.7722,57.7811,9226.0
2017-12-11 15:30:00,65.17,65.19,65.16,65.17,13231.0,57.7811,57.7988,57.7722,57.7811,13231.0
2017-12-11 15:35:00,65.18,65.18,65.16,65.18,6134.0,57.79,57.79,57.7722,57.79,6134.0
2017-12-11 15:40:00,65.17,65.18,65.17,65.17,7108.0,57.7811,57.79,57.7811,57.7811,7108.0
2017-12-11 15:45:00,65.18,65.28,65.18,65.28,19570.0,57.79,57.8786,57.79,57.8786,19570.0
2017-12-11 15:50:00,65.28,65.28,65.22,65.27,32910.0,57.8786,57.8786,57.8254,57.8698,32910.0
2017-12-11 15:55:00,65.26,65.3,65.25,65.25,76192.0,57.8609,57.8964,57.852,57.852,76192.0
2017-12-12 09:30:00,65.29,65.44,65.01,65.01,19042.0,57.8875,58.0205,57.6392,57.6392,19042.0
2017-12-12 09:35:00,65.01,65.2,65.0,65.15,12137.0,57.6392,57.8077,57.6304,57.7634,12137.0
2017-12-12 09:40:00,65.13,65.14,65.02,65.03,6250.0,57.7456,57.7545,57.6481,57.657,6250.0
2017-12-12 09:45:00,65.02,65.12,65.02,65.04,24892.0,57.6481,57.7368,57.6481,57.6658,24892.0
2017-12-12 09:50:00,65.07,65.08,64.87,64.96,11121.0,57.6924,57.7013,57.5151,57.5949,11121.0
2017-12-12 09:55:00,64.98,65.03,64.92,65.03,12462.0,57.6126,57.657,57.5594,57.657,12462.0
2017-12-12 10:00:00,65.02,65.1,65.01,65.08,11399.0,57.6481,57.719,57.6392,57.7013,11399.0
2017-12-12 10:05:00,65.08,65.12,65.05,65.06,7519.0,57.7013,57.7368,57.6747,57.6836,7519.0
2017-12-12 10:10:00,65.06,65.08,65.02,65.03,12095.0,57.6836,57.7013,57.6481,57.657,12095.0
2017-12-12 10:15:00,65.02,65.04,64.99,65.02,12402.0,57.6481,57.6658,57.6215,57.6481,12402.0
2017-12-12 10:20:00,65.03,65.05,64.98,65.01,4986.0,57.657,57.6747,57.6126,57.6392,4986.0
2017-12-12 10:25:00,65.02,65.11,65.02,65.08,11200.0,57.6481,57.7279,57.6481,57.7013,11200.0
2017-12-12 10:30:00,65.08,65.09,65.04,65.06,6227.0,57.7013,57.7102,57.6658,57.6836,6227.0
2017-12-12 10:35:00,65.04,65.06,64.97,65.02,7665.0,57.6658,57.6836,57.6038,57.6481,7665.0
2017-12-12 10:40:00,65.0,65.02,64.98,65.01,7550.0,57.6304,57.6481,57.6126,57.6392,7550.0
2017-12-12 10:45:00,64.99,64.99,64.94,64.94,6929.0,57.6215,57.6215,57.5772,57.5772,6929.0
2017-12-12 10:50:00,64.93,64.96,64.9,64.9,4112.0,57.5683,57.5949,57.5417,57.5417,4112.0
2017-12-12 10:55:00,64.9,64.92,64.87,64.87,4266.0,57.5417,57.5594,57.5151,57.5151,4266.0
2017-12-12 11:00:00,64.87,64.91,64.85,64.91,6900.0,57.5151,57.5506,57.4974,57.5506,6900.0
2017-12-12 11:05:00,64.88,64.95,64.88,64.91,3484.0,57.524,57.586,57.524,57.5506,3484.0
2017-12-12 11:10:00,64.88,64.91,64.85,64.86,7200.0,57.524,57.5506,57.4974,57.5062,7200.0
2017-12-12 11:15:00,64.86,64.89,64.83,64.89,5793.0,57.5062,57.5328,57.4796,57.5328,5793.0
2017-12-12 11:20:00,64.89,64.89,64.82,64.84,4581.0,57.5328,57.5328,57.4708,57.4885,4581.0
2017-12-12 11:25:00,64.84,64.97,64.84,64.91,10508.0,57.4885,57.6038,57.4885,57.5506,10508.0
2017-12-12 11:30:00,64.92,64.92,64.8,64.86,5465.0,57.5594,57.5594,57.453,57.5062,5465.0
2017-12-12 11:35:00,64.86,64.97,64.86,64.96,8049.0,57.5062,57.6038,57.5062,57.5949,8049.0
2017-12-12 11:40:00,64.97,64.97,64.91,64.93,4841.0,57.6038,57.6038,57.5506,57.5683,4841.0
2017-12-12 11:45:00,64.91,64.92,64.89,64.9,5559.0,57.5506,57.5594,57.5328,57.5417,5559.0
2017-12-12 11:50:00,64.88,64.88,64.82,64.87,5943.0,57.524,57.524,57.4708,57.5151,5943.0
2017-12-12 11:55:00,64.87,64.9,64.87,64.9,2400.0,57.5151,57.5417,57.5151,57.5417,2400.0
2017-12-12 12:00:00,64.9,65.04,64.9,65.03,10804.0,57.5417,57.6658,57.5417,57.657,10804.0
2017-12-12 12:05:00,65.0,65.03,64.98,65.02,6216.0,57.6304,57.657,57.6126,57.6481,6216.0
2017-12-12 12:10:00,65.02,65.1,65.01,65.1,6344.0,57.6481,57.719,57.6392,57.719,6344.0
2017-12-12 12:15:00,65.1,65.1,65.02,65.06,5048.0,57.719,57.719,57.6481,57.6836,5048.0
2017-12-12 12:20:00,65.06,65.11,65.05,65.08,7334.0,57.6836,57.7279,57.6747,57.7013,7334.0
2017-12-12 12:25:00,65.07,65.1,65.05,65.09,10042.0,57.6924,57.719,57.6747,57.7102,10042.0
2017-12-12 12:30:00,65.1,65.11,65.06,65.07,5895.0,57.719,57.7279,57.6836,57.6924,5895.0
2017-12-12 12:35:00,65.07,65.07,64.99,65.01,8992.0,57.6924,57.6924,57.6215,57.6392,8992.0
2017-12-12 12:40:00,65.0,65.05,65.0,65.03,6601.0,57.6304,57.6747,57.6304,57.657,6601.0
2017-12-12 12:45:00,65.02,65.1,65.01,65.08,18856.0,57.6481,57.719,57.6392,57.7013,18856.0
2017-12-12 12:50:00,65.09,65.12,65.06,65.08,6624.0,57.7102,57.7368,57.6836,57.7013,6624.0
2017-12-12 12:55:00,65.08,65.1,65.07,65.08,2223.0,57.7013,57.719,57.6924,57.7013,2223.0
2017-12-12 13:00:00,65.09,65.09,65.05,65.06,12451.0,57.7102,57.7102,57.6747,57.6836,12451.0
2017-12-12 13:05:00,65.06,65.08,65.04,65.06,7369.0,57.6836,57.7013,57.6658,57.6836,7369.0
2017-12-12 13:10:00,65.07,65.07,65.04,65.06,4135.0,57.6924,57.6924,57.6658,57.6836,4135.0
2017-12-12 13:15:00,65.06,65.06,65.03,65.05,6858.0,57.6836,57.6836,57.657,57.6747,6858.0
2017-12-12 13:20:00,65.05,65.06,65.03,65.04,4199.0,57.6747,57.6836,57.657,57.6658,4199.0
2017-12-12 13:25:00,65.01,65.04,65.01,65.04,3852.0,57.6392,57.6658,57.6392,57.6658,3852.0
2017-12-12 13:30:00,65.01,65.03,65.01,65.01,4447.0,57.6392,57.657,57.6392,57.6392,4447.0
2017-12-12 13:35:00,65.02,65.07,65.02,65.04,8902.0,57.6481,57.6924,57.6481,57.6658,8902.0
2017-12-12 13:40:00,65.06,65.06,65.04,65.06,900.0,57.6836,57.6836,57.6658,57.6836,900.0
2017-12-12 13:45:00,65.04,65.06,65.01,65.02,4963.0,57.6658,57.6836,57.6392,57.6481,4963.0
2017-12-12 13:50:00,65.04,65.06,65.03,65.06,5791.0,57.6658,57.6836,57.657,57.6836,5791.0
2017-12-12 13:55:00,65.06,65.1,65.05,65.08,5412.0,57.6836,57.719,57.6747,57.7013,5412.0
2017-12-12 14:00:00,65.08,65.08,65.01,65.03,4283.0,57.7013,57.7013,57.6392,57.657,4283.0
2017-12-12 14:05:00,65.03,65.08,65.02,65.06,6890.0,57.657,57.7013,57.6481,57.6836,6890.0
2017-12-12 14:10:00,65.05,65.07,65.05,65.05,1825.0,57.6747,57.6924,57.6747,57.6747,1825.0
2017-12-12 14:15:00,65.06,65.11,65.03,65.1,7354.0,57.6836,57.7279,57.657,57.719,7354.0
2017-12-12 14:20:00,65.09,65.11,65.09,65.1,4692.0,57.7102,57.7279,57.7102,57.719,4692.0
2017-12-12 14:25:00,65.1,65.1,65.07,65.08,8465.0,57.719,57.719,57.6924,57.7013,8465.0
2017-12-12 14:30:00,65.08,65.08,65.06,65.08,4337.0,57.7013,57.7013,57.6836,57.7013,4337.0
2017-12-12 14:35:00,65.06,65.08,65.06,65.07,6163.0,57.6836,57.7013,57.6836,57.6924,6163.0
2017-12-12 14:40:00,65.07,65.09,65.06,65.09,5760.0,57.6924,57.7102,57.6836,57.7102,5760.0
2017-12-12 14:45:00,65.08,65.08,65.05,65.06,6659.0,57.7013,57.7013,57.6747,57.6836,6659.0
2017-12-12 14:50:00,65.06,65.1,65.04,65.09,5213.0,57.6836,57.719,57.6658,57.7102,5213.0
2017-12-12 14:55:00,65.1,65.11,65.05,65.09,11295.0,57.719,57.7279,57.6747,57.7102,11295.0
2017-12-12 15:00:00,65.08,65.09,65.06,65.06,3900.0,57.7013,57.7102,57.6836,57.6836,3900.0
2017-12-12 15:05:00,65.06,65.06,64.99,65.0,14905.0,57.6836,57.6836,57.6215,57.6304,14905.0
2017-12-12 15:10:00,65.0,65.0,64.92,64.95,10323.0,57.6304,57.6304,57.5594,57.586,10323.0
2017-12-12 15:15:00,64.95,64.95,64.91,64.93,17570.0,57.586,57.586,57.5506,57.5683,17570.0
2017-12-12 15:20:00,64.94,64.94,64.91,64.94,7568.0,57.5772,57.5772,57.5506,57.5772,7568.0
2017-12-12 15:25:00,64.95,64.95,64.89,64.92,8928.0,57.586,57.586,57.5328,57.5594,8928.0
2017-12-12 15:30:00,64.92,64.94,64.85,64.86,13812.0,57.5594,57.5772,57.4974,57.5062,13812.0
2017-12-12 15:35:00,64.86,64.9,64.86,64.88,14019.0,57.5062,57.5417,57.5062,57.524,14019.0
2017-12-12 15:40:00,64.88,64.88,64.84,64.86,18199.0,57.524,57.524,57.4885,57.5062,18199.0
2017-12-12 15:45:00,64.87,64.89,64.85,64.86,15519.0,57.5151,57.5328,57.4974,57.5062,15519.0
2017-12-12 15:50:00,64.86,64.86,64.82,64.83,23652.0,57.5062,57.5062,57.4708,57.4796,23652.0
2017-12-12 15:55:00,64.83,64.84,64.79,64.8,58805.0,57.4796,57.4885,57.4442,57.453,58805.0
2017-12-13 09:30:00,64.68,64.78,64.49,64.59,21371.0,57.3467,57.4353,57.1782,57.2669,21371.0
2017-12-13 09:35:00,64.59,64.75,64.58,64.71,15265.0,57.2669,57.4087,57.258,57.3733,15265.0
2017-12-13 09:40:00,64.74,64.74,64.57,64.62,20568.0,57.3998,57.3998,57.2491,57.2935,20568.0
2017-12-13 09:45:00,64.62,64.76,64.58,64.69,12083.0,57.2935,57.4176,57.258,57.3555,12083.0
2017-12-13 09:50:00,64.7,64.82,64.68,64.81,8079.0,57.3644,57.4708,57.3467,57.4619,8079.0
2017-12-13 09:55:00,64.79,64.79,64.68,64.78,4578.0,57.4442,57.4442,57.3467,57.4353,4578.0
2017-12-13 10:00:00,64.78,64.82,64.74,64.75,3385.0,57.4353,57.4708,57.3998,57.4087,3385.0
2017-12-13 10:05:00,64.77,64.91,64.73,64.91,18477.0,57.4264,57.5506,57.391,57.5506,18477.0
2017-12-13 10:10:00,64.91,64.99,64.88,64.99,4554.0,57.5506,57.6215,57.524,57.6215,4554.0
2017-12-13 10:15:00,64.97,64.97,64.9,64.97,5593.0,57.6038,57.6038,57.5417,57.6038,5593.0
2017-12-13 10:20:00,64.94,65.01,64.93,65.01,2832.0,57.5772,57.6392,57.5683,57.6392,2832.0
2017-12-13 10:25:00,65.01,65.04,65.0,65.02,3800.0,57.6392,57.6658,57.6304,57.6481,3800.0
2017-12-13 10:30:00,65.01,65.17,65.01,65.17,7167.0,57.6392,57.7811,57.6392,57.7811,7167.0
2017-12-13 10:35:00,65.14,65.14,65.06,65.09,4162.0,57.7545,57.7545,57.6836,57.7102,4162.0
2017-12-13 10:40:00,65.11,65.12,65.09,65.11,4209.0,57.7279,57.7368,57.7102,57.7279,4209.0
2017-12-13 10:45:00,65.1,65.1,65.0,65.05,7185.0,57.719,57.719,57.6304,57.6747,7185.0
2017-12-13 10:50:00,65.05,65.05,65.02,65.04,7172.0,57.6747,57.6747,57.6481,57.6658,7172.0
2017-12-13 10:55:00,65.04,65.05,65.03,65.04,8618.0,57.6658,57.6747,57.657,57.6658,8618.0
2017-12-13 11:00:00,65.04,65.06,65.02,65.06,4985.0,57.6658,57.6836,57.6481,57.6836,4985.0
2017-12-13 11:05:00,65.05,65.1,65.02,65.05,7333.0,57.6747,57.719,57.6481,57.6747,7333.0
2017-12-13 11:10:00,65.06,65.1,65.06,65.07,6784.0,57.6836,57.719,57.6836,57.6924,6784.0
2017-12-13 11:15:00,65.06,65.09,65.06,65.07,4938.0,57.6836,57.7102,57.6836,57.6924,4938.0
2017-12-13 11:20:00,65.08,65.12,65.08,65.12,2302.0,57.7013,57.7368,57.7013,57.7368,2302.0
2017-12-13 11:25:00,65.1,65.1,65.07,65.1,3700.0,57.719,57.719,57.6924,57.719,3700.0
2017-12-13 11:30:00,65.1,65.12,65.09,65.11,5913.0,57.719,57.7368,57.7102,57.7279,5913.0
2017-12-13 11:35:00,65.11,65.11,65.06,65.07,1700.0,57.7279,57.7279,57.6836,57.6924,1700.0
2017-12-13 11:40:00,65.05,65.09,65.05,65.06,3917.0,57.6747,57.7102,57.6747,57.6836,3917.0
2017-12-13 11:45:00,65.06,65.09,65.05,65.09,2315.0,57.6836,57.7102,57.6747,57.7102,2315.0
2017-12-13 11:50:00,65.1,65.12,65.07,65.12,4225.0,57.719,57.7368,57.6924,57.7368,4225.0
2017-12-13 11:55:00,65.12,65.13,65.1,65.12,4870.0,57.7368,57.7456,57.719,57.7368,4870.0
2017-12-13 12:00:00,65.13,65.15,65.08,65.08,4712.0,57.7456,57.7634,57.7013,57.7013,4712.0
2017-12-13 12:05:00,65.06,65.1,65.06,65.09,2192.0,57.6836,57.719,57.6836,57.7102,2192.0
2017-12-13 12:10:00,65.11,65.12,65.05,65.05,4536.0,57.7279,57.7368,57.6747,57.6747,4536.0
2017-12-13 12:15:00,65.05,65.07,64.99,65.06,8980.0,57.6747,57.6924,57.6215,57.6836,8980.0
2017-12-13 12:20:00,65.06,65.11,65.05,65.11,5097.0,57.6836,57.7279,57.6747,57.7279,5097.0
2017-12-13 12:25:00,65.1,65.12,65.1,65.11,2142.0,57.719,57.7368,57.719,57.7279,2142.0
2017-12-13 12:30:00,65.1,65.12,65.09,65.1,5296.0,57.719,57.7368,57.7102,57.719,5296.0
2017-12-13 12:35:00,65.11,65.14,65.1,65.1,5558.0,57.7279,57.7545,57.719,57.719,5558.0
2017-12-13 12:40:00,65.1,65.12,65.07,65.07,3554.0,57.719,57.7368,57.6924,57.6924,3554.0
2017-12-13 12:45:00,65.07,65.08,65.05,65.07,2882.0,57.6924,57.7013,57.6747,57.6924,2882.0
2017-12-13 12:50:00,65.07,65.08,65.05,65.05,2300.0,57.6924,57.7013,57.6747,57.6747,2300.0
2017-12-13 12:55:00,65.07,65.1,65.05,65.1,7270.0,57.6924,57.719,57.6747,57.719,7270.0
2017-12-13 13:00:00,65.1,65.12,65.09,65.11,3696.0,57.719,57.7368,57.7102,57.7279,3696.0
2017-12-13 13:05:00,65.11,65.16,65.11,65.15,4041.0,57.7279,57.7722,57.7279,57.7634,4041.0
2017-12-13 13:10:00,65.14,65.18,65.14,65.14,6843.0,57.7545,57.79,57.7545,57.7545,6843.0
2017-12-13 13:15:00,65.14,65.15,65.12,65.14,3100.0,57.7545,57.7634,57.7368,57.7545,3100.0
2017-12-13 13:20:00,65.15,65.2,65.15,65.18,9371.0,57.7634,57.8077,57.7634,57.79,9371.0
2017-12-13 13:25:00,65.18,65.19,65.16,65.19,5299.0,57.79,57.7988,57.7722,57.7988,5299.0
2017-12-13 13:30:00,65.19,65.19,65.12,65.12,4049.0,57.7988,57.7988,57.7368,57.7368,4049.0
2017-12-13 13:35:00,65.12,65.18,65.12,65.17,4021.0,57.7368,57.79,57.7368,57.7811,4021.0
2017-12-13 13:40:00,65.16,65.19,65.15,65.18,10262.0,57.7722,57.7988,57.7634,57.79,10262.0
2017-12-13 13:45:00,65.17,65.21,65.17,65.19,4630.0,57.7811,57.8166,57.7811,57.7988,4630.0
2017-12-13 13:50:00,65.2,65.23,65.2,65.23,4633.0,57.8077,57.8343,57.8077,57.8343,4633.0
2017-12-13 13:55:00,65.24,65.24,65.19,65.21,3100.0,57.8432,57.8432,57.7988,57.8166,3100.0
2017-12-13 14:00:00,65.2,65.35,65.2,65.29,10542.0,57.8077,57.9407,57.8077,57.8875,10542.0
2017-12-13 14:05:00,65.28,65.37,65.26,65.32,8077.0,57.8786,57.9584,57.8609,57.9141,8077.0
2017-12-13 14:10:00,65.33,65.34,65.31,65.33,5105.0,57.923,57.9318,57.9052,57.923,5105.0
2017-12-13 14:15:00,65.33,65.41,65.33,65.39,7367.0,57.923,57.9939,57.923,57.9762,7367.0
2017-12-13 14:20:00,65.41,65.44,65.4,65.42,6672.0,57.9939,58.0205,57.985,58.0028,6672.0
2017-12-13 14:25:00,65.42,65.44,65.41,65.44,5810.0,58.0028,58.0205,57.9939,58.0205,5810.0
2017-12-13 14:30:00,65.42,65.44,65.42,65.44,7258.0,58.0028,58.0205,58.0028,58.0205,7258.0
2017-12-13 14:35:00,65.43,65.43,65.39,65.39,4815.0,58.0116,58.0116,57.9762,57.9762,4815.0
2017-12-13 14:40:00,65.39,65.41,65.38,65.41,6417.0,57.9762,57.9939,57.9673,57.9939,6417.0
2017-12-13 14:45:00,65.4,65.42,65.4,65.42,4557.0,57.985,58.0028,57.985,58.0028,4557.0
2017-12-13 14:50:00,65.42,65.43,65.39,65.39,5241.0,58.0028,58.0116,57.9762,57.9762,5241.0
2017-12-13 14:55:00,65.4,65.41,65.34,65.37,7488.0,57.985,57.9939,57.9318,57.9584,7488.0
2017-12-13 15:00:00,65.37,65.37,65.26,65.29,5562.0,57.9584,57.9584,57.8609,57.8875,5562.0
2017-12-13 15:05:00,65.26,65.27,65.25,65.25,4000.0,57.8609,57.8698,57.852,57.852,4000.0
2017-12-13 15:10:00,65.25,65.29,65.24,65.28,10117.0,57.852,57.8875,57.8432,57.8786,10117.0
2017-12-13 15:15:00,65.28,65.28,65.25,65.28,8693.0,57.8786,57.8786,57.852,57.8786,8693.0
2017-12-13 15:20:00,65.29,65.31,65.26,65.26,8676.0,57.8875,57.9052,57.8609,57.8609,8676.0
2017-12-13 15:25:00,65.25,65.26,65.24,65.25,18916.0,57.852,57.8609,57.8432,57.852,18916.0
2017-12-13 15:30:00,65.25,65.26,65.24,65.26,14057.0,57.852,57.8609,57.8432,57.8609,14057.0
2017-12-13 15:35:00,65.26,65.28,65.26,65.27,9107.0,57.8609,57.8786,57.8609,57.8698,9107.0
2017-12-13 15:40:00,65.27,65.28,65.24,65.25,23459.0,57.8698,57.8786,57.8432,57.852,23459.0
2017-12-13 15:45:00,65.26,65.3,65.25,65.26,20398.0,57.8609,57.8964,57.852,57.8609,20398.0
2017-12-13 15:50:00,65.26,65.29,65.24,65.24,34927.0,57.8609,57.8875,57.8432,57.8432,34927.0
2017-12-13 15:55:00,65.24,65.28,65.19,65.21,120158.0,57.8432,57.8786,57.7988,57.8166,120158.0
2017-12-14 09:30:00,65.31,65.45,65.14,65.26,6236.0,57.9052,58.0294,57.7545,57.8609,6236.0
2017-12-14 09:35:00,65.29,65.3,65.08,65.13,4400.0,57.8875,57.8964,57.7013,57.7456,4400.0
2017-12-14 09:40:00,65.12,65.12,64.86,64.9,36136.0,57.7368,57.7368,57.5062,57.5417,36136.0
2017-12-14 09:45:00,64.98,65.07,64.86,64.99,24394.0,57.6126,57.6924,57.5062,57.6215,24394.0
2017-12-14 09:50:00,64.96,65.09,64.95,65.0,10006.0,57.5949,57.7102,57.586,57.6304,10006.0
2017-12-14 09:55:00,65.01,65.04,64.85,64.95,8936.0,57.6392,57.6658,57.4974,57.586,8936.0
2017-12-14 10:00:00,64.92,64.98,64.83,64.87,13555.0,57.5594,57.6126,57.4796,57.5151,13555.0
2017-12-14 10:05:00,64.84,64.88,64.81,64.82,7368.0,57.4885,57.524,57.4619,57.4708,7368.0
2017-12-14 10:10:00,64.81,64.81,64.74,64.79,10137.0,57.4619,57.4619,57.3998,57.4442,10137.0
2017-12-14 10:15:00,64.81,64.82,64.72,64.76,9064.0,57.4619,57.4708,57.3821,57.4176,9064.0
2017-12-14 10:20:00,64.76,64.77,64.7,64.71,8005.0,57.4176,57.4264,57.3644,57.3733,8005.0
2017-12-14 10:25:00,64.7,64.71,64.68,64.7,5157.0,57.3644,57.3733,57.3467,57.3644,5157.0
2017-12-14 10:30:00,64.69,64.8,64.69,64.8,5059.0,57.3555,57.453,57.3555,57.453,5059.0
2017-12-14 10:35:00,64.81,64.87,64.78,64.82,8800.0,57.4619,57.5151,57.4353,57.4708,8800.0
2017-12-14 10:40:00,64.81,64.88,64.78,64.81,9904.0,57.4619,57.524,57.4353,57.4619,9904.0
2017-12-14 10:45:00,64.81,64.84,64.8,64.83,12591.0,57.4619,57.4885,57.453,57.4796,12591.0
2017-12-14 10:50:00,64.83,64.87,64.8,64.81,12457.0,57.4796,57.5151,57.453,57.4619,12457.0
2017-12-14 10:55:00,64.8,64.87,64.79,64.86,10403.0,57.453,57.5151,57.4442,57.5062,10403.0
2017-12-14 11:00:00,64.87,64.94,64.85,64.85,5100.0,57.5151,57.5772,57.4974,57.4974,5100.0
2017-12-14 11:05:00,64.86,64.9,64.82,64.89,5411.0,57.5062,57.5417,57.4708,57.5328,5411.0
2017-12-14 11:10:00,64.88,64.89,64.85,64.85,1433.0,57.524,57.5328,57.4974,57.4974,1433.0
2017-12-14 11:15:00,64.86,64.91,64.83,64.89,6334.0,57.5062,57.5506,57.4796,57.5328,6334.0
2017-12-14 11:20:00,64.88,64.91,64.88,64.9,4577.0,57.524,57.5506,57.524,57.5417,4577.0
2017-12-14 11:25:00,64.91,64.91,64.87,64.87,2694.0,57.5506,57.5506,57.5151,57.5151,2694.0
2017-12-14 11:30:00,64.89,64.94,64.86,64.86,7540.0,57.5328,57.5772,57.5062,57.5062,7540.0
2017-12-14 11:35:00,64.86,64.86,64.82,64.84,5709.0,57.5062,57.5062,57.4708,57.4885,5709.0
2017-12-14 11:40:00,64.86,64.89,64.86,64.87,4376.0,57.5062,57.5328,57.5062,57.5151,4376.0
2017-12-14 11:45:00,64.88,64.93,64.87,64.92,4064.0,57.524,57.5683,57.5151,57.5594,4064.0
2017-12-14 11:50:00,64.92,64.96,64.91,64.96,2217.0,57.5594,57.5949,57.5506,57.5949,2217.0
2017-12-14 11:55:00,64.94,64.99,64.93,64.99,3977.0,57.5772,57.6215,57.5683,57.6215,3977.0
2017-12-14 12:00:00,64.99,64.99,64.94,64.95,3814.0,57.6215,57.6215,57.5772,57.586,3814.0
2017-12-14 12:05:00,64.96,64.97,64.96,64.96,2610.0,57.5949,57.6038,57.5949,57.5949,2610.0
2017-12-14 12:10:00,64.94,64.97,64.89,64.96,5679.0,57.5772,57.6038,57.5328,57.5949,5679.0
2017-12-14 12:15:00,64.95,64.97,64.94,64.95,3880.0,57.586,57.6038,57.5772,57.586,3880.0
2017-12-14 12:20:00,64.95,64.95,64.93,64.95,1550.0,57.586,57.586,57.5683,57.586,1550.0
2017-12-14 12:25:00,64.93,64.94,64.91,64.93,2800.0,57.5683,57.5772,57.5506,57.5683,2800.0
2017-12-14 12:30:00,64.94,64.95,64.91,64.91,1907.0,57.5772,57.586,57.5506,57.5506,1907.0
2017-12-14 12:35:00,64.92,64.94,64.9,64.9,5100.0,57.5594,57.5772,57.5417,57.5417,5100.0
2017-12-14 12:40:00,64.9,64.91,64.89,64.9,6781.0,57.5417,57.5506,57.5328,57.5417,6781.0
2017-12-14 12:45:00,64.91,64.91,64.89,64.9,3514.0,57.5506,57.5506,57.5328,57.5417,3514.0
2017-12-14 12:50:00,64.88,64.89,64.87,64.89,7591.0,57.524,57.5328,57.5151,57.5328,7591.0
2017-12-14 12:55:00,64.86,64.88,64.85,64.88,5937.0,57.5062,57.524,57.4974,57.524,5937.0
2017-12-14 13:00:00,64.88,64.89,64.88,64.89,1302.0,57.524,57.5328,57.524,57.5328,1302.0
2017-12-14 13:05:00,64.9,64.92,64.88,64.92,6146.0,57.5417,57.5594,57.524,57.5594,6146.0
2017-12-14 13:10:00,64.92,64.97,64.9,64.96,10410.0,57.5594,57.6038,57.5417,57.5949,10410.0
2017-12-14 13:15:00,64.95,65.03,64.95,64.99,7435.0,57.586,57.657,57.586,57.6215,7435.0
2017-12-14 13:20:00,64.98,64.99,64.96,64.96,2909.0,57.6126,57.6215,57.5949,57.5949,2909.0
2017-12-14 13:25:00,64.98,64.99,64.97,64.99,2400.0,57.6126,57.6215,57.6038,57.6215,2400.0
2017-12-14 13:30:00,65.0,65.01,64.95,64.95,5622.0,57.6304,57.6392,57.586,57.586,5622.0
2017-12-14 13:35:00,64.92,64.97,64.92,64.97,3700.0,57.5594,57.6038,57.5594,57.6038,3700.0
2017-12-14 13:40:00,64.96,64.98,64.92,64.98,4930.0,57.5949,57.6126,57.5594,57.6126,4930.0
2017-12-14 13:45:00,64.97,64.99,64.96,64.97,4032.0,57.6038,57.6215,57.5949,57.6038,4032.0
2017-12-14 13:50:00,64.97,64.98,64.95,64.96,5811.0,57.6038,57.6126,57.586,57.5949,5811.0
2017-12-14 13:55:00,64.97,64.98,64.96,64.98,1878.0,57.6038,57.6126,57.5949,57.6126,1878.0
2017-12-14 14:00:00,64.97,64.98,64.89,64.93,8138.0,57.6038,57.6126,57.5328,57.5683,8138.0
2017-12-14 14:05:00,64.92,64.96,64.92,64.95,2650.0,57.5594,57.5949,57.5594,57.586,2650.0
2017-12-14 14:10:00,64.95,64.96,64.91,64.96,11462.0,57.586,57.5949,57.5506,57.5949,11462.0
2017-12-14 14:15:00,64.95,65.0,64.95,64.99,9098.0,57.586,57.6304,57.586,57.6215,9098.0
2017-12-14 14:20:00,65.0,65.01,64.95,64.95,6596.0,57.6304,57.6392,57.586,57.586,6596.0
2017-12-14 14:25:00,64.95,64.97,64.9,64.9,6594.0,57.586,57.6038,57.5417,57.5417,6594.0
2017-12-14 14:30:00,64.89,64.92,64.87,64.9,8955.0,57.5328,57.5594,57.5151,57.5417,8955.0
2017-12-14 14:35:00,64.89,64.94,64.87,64.88,8088.0,57.5328,57.5772,57.5151,57.524,8088.0
2017-12-14 14:40:00,64.88,64.9,64.86,64.88,5849.0,57.524,57.5417,57.5062,57.524,5849.0
2017-12-14 14:45:00,64.89,64.9,64.87,64.89,6926.0,57.5328,57.5417,57.5151,57.5328,6926.0
2017-12-14 14:50:00,64.9,64.93,64.9,64.93,8994.0,57.5417,57.5683,57.5417,57.5683,8994.0
2017-12-14 14:55:00,64.93,64.98,64.92,64.97,3873.0,57.5683,57.6126,57.5594,57.6038,3873.0
2017-12-14 15:00:00,64.97,64.97,64.86,64.89,10839.0,57.6038,57.6038,57.5062,57.5328,10839.0
2017-12-14 15:05:00,64.89,64.9,64.86,64.89,6771.0,57.5328,57.5417,57.5062,57.5328,6771.0
2017-12-14 15:10:00,64.89,64.92,64.88,64.91,11031.0,57.5328,57.5594,57.524,57.5506,11031.0
2017-12-14 15:15:00,64.91,64.92,64.89,64.89,10799.0,57.5506,57.5594,57.5328,57.5328,10799.0
2017-12-14 15:20:00,64.89,64.94,64.88,64.91,15001.0,57.5328,57.5772,57.524,57.5506,15001.0
2017-12-14 15:25:00,64.92,64.96,64.91,64.93,10796.0,57.5594,57.5949,57.5506,57.5683,10796.0
2017-12-14 15:30:00,64.94,65.01,64.93,64.98,13848.0,57.5772,57.6392,57.5683,57.6126,13848.0
2017-12-14 15:35:00,64.99,65.05,64.98,65.03,14807.0,57.6215,57.6747,57.6126,57.657,14807.0
2017-12-14 15:40:00,65.04,65.04,64.98,65.02,23856.0,57.6658,57.6658,57.6126,57.6481,23856.0
2017-12-14 15:45:00,65.02,65.02,64.94,64.98,58079.0,57.6481,57.6481,57.5772,57.6126,58079.0
2017-12-14 15:50:00,64.98,64.98,64.87,64.91,30584.0,57.6126,57.6126,57.5151,57.5506,30584.0
2017-12-14 15:55:00,64.9,64.92,64.85,64.86,64445.0,57.5417,57.5594,57.4974,57.5062,64445.0
2017-12-15 09:30:00,65.09,65.32,65.09,65.32,213791.0,57.7102,57.9141,57.7102,57.9141,213791.0
2017-12-15 09:35:00,65.31,65.54,65.3,65.48,29618.0,57.9052,58.1091,57.8964,58.0559,29618.0
2017-12-15 09:40:00,65.48,65.62,65.41,65.6,22287.0,58.0559,58.1801,57.9939,58.1623,22287.0
2017-12-15 09:45:00,65.62,65.69,65.51,65.63,26921.0,58.1801,58.2421,58.0825,58.1889,26921.0
2017-12-15 09:50:00,65.59,65.73,65.58,65.6,28180.0,58.1535,58.2776,58.1446,58.1623,28180.0
2017-12-15 09:55:00,65.6,65.71,65.53,65.65,38694.0,58.1623,58.2599,58.1003,58.2067,38694.0
2017-12-15 10:00:00,65.64,65.78,65.5,65.51,36117.0,58.1978,58.3219,58.0737,58.0825,36117.0
2017-12-15 10:05:00,65.51,65.53,65.37,65.48,13972.0,58.0825,58.1003,57.9584,58.0559,13972.0
2017-12-15 10:10:00,65.47,65.71,65.46,65.71,20150.0,58.0471,58.2599,58.0382,58.2599,20150.0
2017-12-15 10:15:00,65.69,65.98,65.67,65.93,20108.0,58.2421,58.4993,58.2244,58.4549,20108.0
2017-12-15 10:20:00,65.95,65.95,65.8,65.88,9938.0,58.4727,58.4727,58.3397,58.4106,9938.0
2017-12-15 10:25:00,65.87,65.95,65.85,65.88,19959.0,58.4017,58.4727,58.384,58.4106,19959.0
2017-12-15 10:30:00,65.9,65.92,65.86,65.89,17398.0,58.4283,58.4461,58.3929,58.4195,17398.0
2017-12-15 10:35:00,65.89,65.98,65.88,65.98,21234.0,58.4195,58.4993,58.4106,58.4993,21234.0
2017-12-15 10:40:00,65.98,66.04,65.89,65.89,14489.0,58.4993,58.5525,58.4195,58.4195,14489.0
2017-12-15 10:45:00,65.91,65.94,65.9,65.93,13640.0,58.4372,58.4638,58.4283,58.4549,13640.0
2017-12-15 10:50:00,65.93,65.95,65.88,65.89,7457.0,58.4549,58.4727,58.4106,58.4195,7457.0
2017-12-15 10:55:00,65.89,65.94,65.89,65.92,12738.0,58.4195,58.4638,58.4195,58.4461,12738.0
2017-12-15 11:00:00,65.95,65.95,65.84,65.84,12049.0,58.4727,58.4727,58.3751,58.3751,12049.0
2017-12-15 11:05:00,65.85,65.93,65.84,65.9,8690.0,58.384,58.4549,58.3751,58.4283,8690.0
2017-12-15 11:10:00,65.9,65.94,65.88,65.9,8074.0,58.4283,58.4638,58.4106,58.4283,8074.0
2017-12-15 11:15:00,65.9,65.98,65.9,65.97,10467.0,58.4283,58.4993,58.4283,58.4904,10467.0
2017-12-15 11:20:00,65.97,66.0,65.94,65.94,4157.0,58.4904,58.517,58.4638,58.4638,4157.0
2017-12-15 11:25:00,65.95,66.07,65.94,66.05,18076.0,58.4727,58.5791,58.4638,58.5613,18076.0
2017-12-15 11:30:00,66.05,66.21,66.05,66.2,13786.0,58.5613,58.7032,58.5613,58.6943,13786.0
2017-12-15 11:35:00,66.2,66.25,66.18,66.23,25675.0,58.6943,58.7386,58.6766,58.7209,25675.0
2017-12-15 11:40:00,66.25,66.25,66.06,66.06,15056.0,58.7386,58.7386,58.5702,58.5702,15056.0
2017-12-15 11:45:00,66.05,66.08,66.0,66.04,6839.0,58.5613,58.5879,58.517,58.5525,6839.0
2017-12-15 11:50:00,66.05,66.1,66.03,66.04,8477.0,58.5613,58.6057,58.5436,58.5525,8477.0
2017-12-15 11:55:00,66.03,66.08,66.03,66.07,10361.0,58.5436,58.5879,58.5436,58.5791,10361.0
2017-12-15 12:00:00,66.07,66.08,66.06,66.06,6037.0,58.5791,58.5879,58.5702,58.5702,6037.0
2017-12-15 12:05:00,66.06,66.13,66.06,66.11,12774.0,58.5702,58.6323,58.5702,58.6145,12774.0
2017-12-15 12:10:00,66.11,66.17,66.1,66.15,14554.0,58.6145,58.6677,58.6057,58.65,14554.0
2017-12-15 12:15:00,66.14,66.2,66.14,66.19,18943.0,58.6411,58.6943,58.6411,58.6855,18943.0
2017-12-15 12:20:00,66.19,66.25,66.19,66.24,19077.0,58.6855,58.7386,58.6855,58.7298,19077.0
2017-12-15 12:25:00,66.24,66.3,66.22,66.29,20222.0,58.7298,58.783,58.712,58.7741,20222.0
2017-12-15 12:30:00,66.31,66.35,66.29,66.35,12122.0,58.7918,58.8273,58.7741,58.8273,12122.0
2017-12-15 12:35:00,66.34,66.34,66.28,66.29,13153.0,58.8184,58.8184,58.7652,58.7741,13153.0
2017-12-15 12:40:00,66.31,66.39,66.31,66.37,11482.0,58.7918,58.8628,58.7918,58.845,11482.0
2017-12-15 12:45:00,66.38,66.38,66.3,66.33,10546.0,58.8539,58.8539,58.783,58.8096,10546.0
2017-12-15 12:50:00,66.32,66.33,66.27,66.27,13004.0,58.8007,58.8096,58.7564,58.7564,13004.0
2017-12-15 12:55:00,66.25,66.31,66.24,66.3,48308.0,58.7386,58.7918,58.7298,58.783,48308.0
2017-12-15 13:00:00,66.3,66.32,66.29,66.32,9033.0,58.783,58.8007,58.7741,58.8007,9033.0
2017-12-15 13:05:00,66.3,66.32,66.2,66.25,24971.0,58.783,58.8007,58.6943,58.7386,24971.0
2017-12-15 13:10:00,66.25,66.33,66.23,66.29,18327.0,58.7386,58.8096,58.7209,58.7741,18327.0
2017-12-15 13:15:00,66.29,66.38,66.29,66.37,18780.0,58.7741,58.8539,58.7741,58.845,18780.0
2017-12-15 13:20:00,66.36,66.36,66.3,66.31,17901.0,58.8362,58.8362,58.783,58.7918,17901.0
2017-12-15 13:25:00,66.31,66.31,66.21,66.24,9630.0,58.7918,58.7918,58.7032,58.7298,9630.0
2017-12-15 13:30:00,66.19,66.22,66.19,66.2,3146.0,58.6855,58.712,58.6855,58.6943,3146.0
2017-12-15 13:35:00,66.21,66.25,66.2,66.25,14070.0,58.7032,58.7386,58.6943,58.7386,14070.0
2017-12-15 13:40:00,66.26,66.36,66.25,66.33,6754.0,58.7475,58.8362,58.7386,58.8096,6754.0
2017-12-15 13:45:00,66.33,66.35,66.27,66.27,15654.0,58.8096,58.8273,58.7564,58.7564,15654.0
2017-12-15 13:50:00,66.26,66.26,66.21,66.22,5158.0,58.7475,58.7475,58.7032,58.712,5158.0
2017-12-15 13:55:00,66.21,66.23,66.2,66.22,8888.0,58.7032,58.7209,58.6943,58.712,8888.0
2017-12-15 14:00:00,66.22,66.22,66.2,66.22,8364.0,58.712,58.712,58.6943,58.712,8364.0
2017-12-15 14:05:00,66.22,66.24,66.2,66.23,13166.0,58.712,58.7298,58.6943,58.7209,13166.0
2017-12-15 14:10:00,66.24,66.3,66.24,66.26,15913.0,58.7298,58.783,58.7298,58.7475,15913.0
2017-12-15 14:15:00,66.25,66.33,66.25,66.27,11366.0,58.7386,58.8096,58.7386,58.7564,11366.0
2017-12-15 14:20:00,66.27,66.3,66.25,66.27,12681.0,58.7564,58.783,58.7386,58.7564,12681.0
2017-12-15 14:25:00,66.26,66.26,66.21,66.23,7574.0,58.7475,58.7475,58.7032,58.7209,7574.0
2017-12-15 14:30:00,66.22,66.24,66.21,66.21,7453.0,58.712,58.7298,58.7032,58.7032,7453.0
2017-12-15 14:35:00,66.21,66.23,66.19,66.21,11514.0,58.7032,58.7209,58.6855,58.7032,11514.0
2017-12-15 14:40:00,66.21,66.24,66.21,66.23,4791.0,58.7032,58.7298,58.7032,58.7209,4791.0
2017-12-15 14:45:00,66.22,66.26,66.21,66.24,19487.0,58.712,58.7475,58.7032,58.7298,19487.0
2017-12-15 14:50:00,66.24,66.25,66.22,66.23,14542.0,58.7298,58.7386,58.712,58.7209,14542.0
2017-12-15 14:55:00,66.23,66.23,66.18,66.2,11571.0,58.7209,58.7209,58.6766,58.6943,11571.0
2017-12-15 15:00:00,66.2,66.21,66.1,66.11,12281.0,58.6943,58.7032,58.6057,58.6145,12281.0
2017-12-15 15:05:00,66.12,66.17,66.11,66.14,13524.0,58.6234,58.6677,58.6145,58.6411,13524.0
2017-12-15 15:10:00,66.14,66.15,66.09,66.14,14609.0,58.6411,58.65,58.5968,58.6411,14609.0
2017-12-15 15:15:00,66.14,66.15,66.12,66.14,11907.0,58.6411,58.65,58.6234,58.6411,11907.0
2017-12-15 15:20:00,66.15,66.16,66.14,66.15,13854.0,58.65,58.6589,58.6411,58.65,13854.0
2017-12-15 15:25:00,66.15,66.16,66.14,66.16,17100.0,58.65,58.6589,58.6411,58.6589,17100.0
2017-12-15 15:30:00,66.16,66.16,66.12,66.13,21171.0,58.6589,58.6589,58.6234,58.6323,21171.0
2017-12-15 15:35:00,66.12,66.13,66.11,66.11,30430.0,58.6234,58.6323,58.6145,58.6145,30430.0
2017-12-15 15:40:00,66.12,66.13,66.1,66.11,45341.0,58.6234,58.6323,58.6057,58.6145,45341.0
2017-12-15 15:45:00,66.12,66.16,66.1,66.14,69012.0,58.6234,58.6589,58.6057,58.6411,69012.0
2017-12-15 15:50:00,66.15,66.16,66.07,66.08,99811.0,58.65,58.6589,58.5791,58.5879,99811.0
2017-12-15 15:55:00,66.08,66.11,66.01,66.09,123178.0,58.5879,58.6145,58.5259,58.5968,123178.0
2017-12-18 09:30:00,66.15,66.53,66.1,66.41,36320.0,58.65,58.9869,58.6057,58.8805,36320.0
2017-12-18 09:35:00,66.45,66.45,66.34,66.45,18170.0,58.916,58.916,58.8184,58.916,18170.0
2017-12-18 09:40:00,66.46,66.46,66.34,66.41,10778.0,58.9248,58.9248,58.8184,58.8805,10778.0
2017-12-18 09:45:00,66.42,66.42,66.17,66.29,20229.0,58.8894,58.8894,58.6677,58.7741,20229.0
2017-12-18 09:50:00,66.28,66.38,66.28,66.29,16641.0,58.7652,58.8539,58.7652,58.7741,16641.0
2017-12-18 09:55:00,66.28,66.3,66.2,66.26,11517.0,58.7652,58.783,58.6943,58.7475,11517.0
2017-12-18 10:00:00,66.29,66.31,66.13,66.2,9478.0,58.7741,58.7918,58.6323,58.6943,9478.0
2017-12-18 10:05:00,66.19,66.21,66.1,66.19,19316.0,58.6855,58.7032,58.6057,58.6855,19316.0
2017-12-18 10:10:00,66.21,66.28,66.17,66.19,10557.0,58.7032,58.7652,58.6677,58.6855,10557.0
2017-12-18 10:15:00,66.22,66.25,66.17,66.17,14776.0,58.712,58.7386,58.6677,58.6677,14776.0
2017-12-18 10:20:00,66.17,66.19,66.15,66.16,7899.0,58.6677,58.6855,58.65,58.6589,7899.0
2017-12-18 10:25:00,66.14,66.25,66.14,66.23,7300.0,58.6411,58.7386,58.6411,58.7209,7300.0
2017-12-18 10:30:00,66.25,66.29,66.22,66.28,18043.0,58.7386,58.7741,58.712,58.7652,18043.0
2017-12-18 10:35:00,66.28,66.37,66.26,66.34,19124.0,58.7652,58.845,58.7475,58.8184,19124.0
2017-12-18 10:40:00,66.33,66.48,66.33,66.45,12067.0,58.8096,58.9426,58.8096,58.916,12067.0
2017-12-18 10:45:00,66.47,66.48,66.43,66.48,13840.0,58.9337,58.9426,58.8982,58.9426,13840.0
2017-12-18 10:50:00,66.46,66.51,66.44,66.48,6921.0,58.9248,58.9692,58.9071,58.9426,6921.0
2017-12-18 10:55:00,66.5,66.51,66.45,66.51,12787.0,58.9603,58.9692,58.916,58.9692,12787.0
2017-12-18 11:00:00,66.51,66.51,66.44,66.44,17810.0,58.9692,58.9692,58.9071,58.9071,17810.0
2017-12-18 11:05:00,66.45,66.49,66.44,66.49,6823.0,58.916,58.9514,58.9071,58.9514,6823.0
2017-12-18 11:10:00,66.5,66.5,66.45,66.46,13300.0,58.9603,58.9603,58.916,58.9248,13300.0
2017-12-18 11:15:00,66.46,66.48,66.45,66.46,40735.0,58.9248,58.9426,58.916,58.9248,40735.0
2017-12-18 11:20:00,66.46,66.49,66.46,66.48,28827.0,58.9248,58.9514,58.9248,58.9426,28827.0
2017-12-18 11:25:00,66.49,66.5,66.35,66.35,17372.0,58.9514,58.9603,58.8273,58.8273,17372.0
2017-12-18 11:30:00,66.34,66.43,66.34,66.39,9883.0,58.8184,58.8982,58.8184,58.8628,9883.0
2017-12-18 11:35:00,66.4,66.46,66.4,66.46,5500.0,58.8716,58.9248,58.8716,58.9248,5500.0
2017-12-18 11:40:00,66.45,66.46,66.4,66.42,2874.0,58.916,58.9248,58.8716,58.8894,2874.0
2017-12-18 11:45:00,66.4,66.47,66.4,66.42,8004.0,58.8716,58.9337,58.8716,58.8894,8004.0
2017-12-18 11:50:00,66.43,66.47,66.42,66.47,5105.0,58.8982,58.9337,58.8894,58.9337,5105.0
2017-12-18 11:55:00,66.47,66.5,66.45,66.47,9510.0,58.9337,58.9603,58.916,58.9337,9510.0
2017-12-18 12:00:00,66.48,66.52,66.47,66.49,11980.0,58.9426,58.978,58.9337,58.9514,11980.0
2017-12-18 12:05:00,66.49,66.54,66.48,66.51,8922.0,58.9514,58.9958,58.9426,58.9692,8922.0
2017-12-18 12:10:00,66.51,66.55,66.51,66.54,6810.0,58.9692,59.0046,58.9692,58.9958,6810.0
2017-12-18 12:15:00,66.55,66.56,66.49,66.52,7036.0,59.0046,59.0135,58.9514,58.978,7036.0
2017-12-18 12:20:00,66.52,66.55,66.52,66.54,10132.0,58.978,59.0046,58.978,58.9958,10132.0
2017-12-18 12:25:00,66.55,66.58,66.55,66.55,5280.0,59.0046,59.0312,59.0046,59.0046,5280.0
2017-12-18 12:30:00,66.56,66.56,66.49,66.51,7259.0,59.0135,59.0135,58.9514,58.9692,7259.0
2017-12-18 12:35:00,66.52,66.52,66.48,66.5,8469.0,58.978,58.978,58.9426,58.9603,8469.0
2017-12-18 12:40:00,66.5,66.5,66.45,66.47,7602.0,58.9603,58.9603,58.916,58.9337,7602.0
2017-12-18 12:45:00,66.46,66.47,66.44,66.45,7806.0,58.9248,58.9337,58.9071,58.916,7806.0
2017-12-18 12:50:00,66.45,66.48,66.43,66.45,12739.0,58.916,58.9426,58.8982,58.916,12739.0
2017-12-18 12:55:00,66.45,66.47,66.45,66.46,3411.0,58.916,58.9337,58.916,58.9248,3411.0
2017-12-18 13:00:00,66.47,66.47,66.44,66.45,4623.0,58.9337,58.9337,58.9071,58.916,4623.0
2017-12-18 13:05:00,66.45,66.48,66.44,66.48,10583.0,58.916,58.9426,58.9071,58.9426,10583.0
2017-12-18 13:10:00,66.47,66.48,66.46,66.47,4500.0,58.9337,58.9426,58.9248,58.9337,4500.0
2017-12-18 13:15:00,66.47,66.49,66.47,66.48,3248.0,58.9337,58.9514,58.9337,58.9426,3248.0
2017-12-18 13:20:00,66.48,66.48,66.44,66.44,10899.0,58.9426,58.9426,58.9071,58.9071,10899.0
2017-12-18 13:25:00,66.45,66.47,66.44,66.46,6163.0,58.916,58.9337,58.9071,58.9248,6163.0
2017-12-18 13:30:00,66.45,66.47,66.44,66.46,13126.0,58.916,58.9337,58.9071,58.9248,13126.0
2017-12-18 13:35:00,66.47,66.48,66.43,66.43,7896.0,58.9337,58.9426,58.8982,58.8982,7896.0
2017-12-18 13:40:00,66.43,66.45,66.41,66.43,4971.0,58.8982,58.916,58.8805,58.8982,4971.0
2017-12-18 13:45:00,66.43,66.44,66.36,66.4,8932.0,58.8982,58.9071,58.8362,58.8716,8932.0
2017-12-18 13:50:00,66.39,66.47,66.39,66.47,14601.0,58.8628,58.9337,58.8628,58.9337,14601.0
2017-12-18 13:55:00,66.45,66.46,66.45,66.45,9195.0,58.916,58.9248,58.916,58.916,9195.0
2017-12-18 14:00:00,66.45,66.48,66.44,66.45,5574.0,58.916,58.9426,58.9071,58.916,5574.0
2017-12-18 14:05:00,66.46,66.47,66.45,66.45,7075.0,58.9248,58.9337,58.916,58.916,7075.0
2017-12-18 14:10:00,66.45,66.46,66.44,66.44,5069.0,58.916,58.9248,58.9071,58.9071,5069.0
2017-12-18 14:15:00,66.44,66.47,66.44,66.46,6084.0,58.9071,58.9337,58.9071,58.9248,6084.0
2017-12-18 14:20:00,66.47,66.48,66.45,66.46,3299.0,58.9337,58.9426,58.916,58.9248,3299.0
2017-12-18 14:25:00,66.47,66.49,66.46,66.49,9576.0,58.9337,58.9514,58.9248,58.9514,9576.0
2017-12-18 14:30:00,66.5,66.57,66.49,66.57,7112.0,58.9603,59.0224,58.9514,59.0224,7112.0
2017-12-18 14:35:00,66.56,66.59,66.56,66.57,11691.0,59.0135,59.0401,59.0135,59.0224,11691.0
2017-12-18 14:40:00,66.58,66.58,66.55,66.55,15870.0,59.0312,59.0312,59.0046,59.0046,15870.0
2017-12-18 14:45:00,66.55,66.58,66.55,66.58,6840.0,59.0046,59.0312,59.0046,59.0312,6840.0
2017-12-18 14:50:00,66.57,66.58,66.56,66.57,4900.0,59.0224,59.0312,59.0135,59.0224,4900.0
2017-12-18 14:55:00,66.57,66.58,66.56,66.57,16242.0,59.0224,59.0312,59.0135,59.0224,16242.0
2017-12-18 15:00:00,66.57,66.61,66.57,66.61,7813.0,59.0224,59.0578,59.0224,59.0578,7813.0
2017-12-18 15:05:00,66.61,66.63,66.6,66.62,7638.0,59.0578,59.0756,59.049,59.0667,7638.0
2017-12-18 15:10:00,66.61,66.65,66.59,66.65,21101.0,59.0578,59.0933,59.0401,59.0933,21101.0
2017-12-18 15:15:00,66.65,66.66,66.49,66.62,29624.0,59.0933,59.1022,58.9514,59.0667,29624.0
2017-12-18 15:20:00,66.62,66.62,66.53,66.53,14443.0,59.0667,59.0667,58.9869,58.9869,14443.0
2017-12-18 15:25:00,66.53,66.53,66.47,66.47,10720.0,58.9869,58.9869,58.9337,58.9337,10720.0
2017-12-18 15:30:00,66.47,66.49,66.46,66.47,17302.0,58.9337,58.9514,58.9248,58.9337,17302.0
2017-12-18 15:35:00,66.47,66.5,66.47,66.48,13465.0,58.9337,58.9603,58.9337,58.9426,13465.0
2017-12-18 15:40:00,66.48,66.51,66.48,66.5,20100.0,58.9426,58.9692,58.9426,58.9603,20100.0
2017-12-18 15:45:00,66.51,66.55,66.46,66.46,30536.0,58.9692,59.0046,58.9248,58.9248,30536.0
2017-12-18 15:50:00,66.46,66.49,66.44,66.49,31026.0,58.9248,58.9514,58.9071,58.9514,31026.0
2017-12-18 15:55:00,66.48,66.49,66.4,66.46,113685.0,58.9426,58.9514,58.8716,58.9248,113685.0
2017-12-19 09:30:00,66.47,66.71,66.32,66.32,15957.0,58.9337,59.1465,58.8007,58.8007,15957.0
2017-12-19 09:35:00,66.39,66.45,66.32,66.4,32032.0,58.8628,58.916,58.8007,58.8716,32032.0
2017-12-19 09:40:00,66.37,66.45,66.35,66.38,62054.0,58.845,58.916,58.8273,58.8539,62054.0
2017-12-19 09:45:00,66.36,66.38,66.19,66.31,19868.0,58.8362,58.8539,58.6855,58.7918,19868.0
2017-12-19 09:50:00,66.31,66.38,66.14,66.2,29551.0,58.7918,58.8539,58.6411,58.6943,29551.0
2017-12-19 09:55:00,66.17,66.24,66.13,66.21,11754.0,58.6677,58.7298,58.6323,58.7032,11754.0
2017-12-19 10:00:00,66.2,66.22,66.15,66.16,16395.0,58.6943,58.712,58.65,58.6589,16395.0
2017-12-19 10:05:00,66.15,66.15,66.01,66.07,19455.0,58.65,58.65,58.5259,58.5791,19455.0
2017-12-19 10:10:00,66.08,66.25,66.05,66.05,49330.0,58.5879,58.7386,58.5613,58.5613,49330.0
2017-12-19 10:15:00,66.08,66.11,65.95,65.96,14807.0,58.5879,58.6145,58.4727,58.4815,14807.0
2017-12-19 10:20:00,65.98,65.98,65.87,65.89,7115.0,58.4993,58.4993,58.4017,58.4195,7115.0
2017-12-19 10:25:00,65.89,65.94,65.77,65.78,20910.0,58.4195,58.4638,58.3131,58.3219,20910.0
2017-12-19 10:30:00,65.78,65.85,65.74,65.76,11523.0,58.3219,58.384,58.2865,58.3042,11523.0
2017-12-19 10:35:00,65.78,65.79,65.66,65.74,10962.0,58.3219,58.3308,58.2155,58.2865,10962.0
2017-12-19 10:40:00,65.72,65.74,65.7,65.72,10610.0,58.2687,58.2865,58.251,58.2687,10610.0
2017-12-19 10:45:00,65.74,65.76,65.72,65.76,14047.0,58.2865,58.3042,58.2687,58.3042,14047.0
2017-12-19 10:50:00,65.76,65.86,65.76,65.86,6031.0,58.3042,58.3929,58.3042,58.3929,6031.0
2017-12-19 10:55:00,65.86,65.86,65.77,65.84,15319.0,58.3929,58.3929,58.3131,58.3751,15319.0
2017-12-19 11:00:00,65.85,65.89,65.81,65.89,10660.0,58.384,58.4195,58.3485,58.4195,10660.0
2017-12-19 11:05:00,65.91,65.91,65.73,65.87,18217.0,58.4372,58.4372,58.2776,58.4017,18217.0
2017-12-19 11:10:00,65.89,65.89,65.75,65.75,15475.0,58.4195,58.4195,58.2953,58.2953,15475.0
2017-12-19 11:15:00,65.76,65.78,65.74,65.74,9963.0,58.3042,58.3219,58.2865,58.2865,9963.0
2017-12-19 11:20:00,65.74,65.76,65.72,65.73,7596.0,58.2865,58.3042,58.2687,58.2776,7596.0
2017-12-19 11:25:00,65.72,65.73,65.61,65.63,18198.0,58.2687,58.2776,58.1712,58.1889,18198.0
2017-12-19 11:30:00,65.64,65.71,65.64,65.69,11302.0,58.1978,58.2599,58.1978,58.2421,11302.0
2017-12-19 11:35:00,65.72,65.73,65.65,65.7,9703.0,58.2687,58.2776,58.2067,58.251,9703.0
2017-12-19 11:40:00,65.68,65.74,65.68,65.73,9262.0,58.2333,58.2865,58.2333,58.2776,9262.0
2017-12-19 11:45:00,65.74,65.75,65.69,65.74,11521.0,58.2865,58.2953,58.2421,58.2865,11521.0
2017-12-19 11:50:00,65.81,65.83,65.76,65.79,7105.0,58.3485,58.3663,58.3042,58.3308,7105.0
2017-12-19 11:55:00,65.75,65.79,65.75,65.79,9209.0,58.2953,58.3308,58.2953,58.3308,9209.0
2017-12-19 12:00:00,65.8,65.84,65.76,65.81,10225.0,58.3397,58.3751,58.3042,58.3485,10225.0
2017-12-19 12:05:00,65.82,65.99,65.81,65.99,19558.0,58.3574,58.5081,58.3485,58.5081,19558.0
2017-12-19 12:10:00,65.99,66.04,65.95,66.04,11026.0,58.5081,58.5525,58.4727,58.5525,11026.0
2017-12-19 12:15:00,66.01,66.03,65.93,65.94,7242.0,58.5259,58.5436,58.4549,58.4638,7242.0
2017-12-19 12:20:00,65.93,65.93,65.8,65.8,15264.0,58.4549,58.4549,58.3397,58.3397,15264.0
2017-12-19 12:25:00,65.84,65.88,65.83,65.88,7742.0,58.3751,58.4106,58.3663,58.4106,7742.0
2017-12-19 12:30:00,65.87,65.92,65.86,65.91,2400.0,58.4017,58.4461,58.3929,58.4372,2400.0
2017-12-19 12:35:00,65.9,65.9,65.83,65.88,8974.0,58.4283,58.4283,58.3663,58.4106,8974.0
2017-12-19 12:40:00,65.88,65.94,65.87,65.92,10397.0,58.4106,58.4638,58.4017,58.4461,10397.0
2017-12-19 12:45:00,65.93,65.93,65.88,65.9,5566.0,58.4549,58.4549,58.4106,58.4283,5566.0
2017-12-19 12:50:00,65.89,65.92,65.89,65.9,53400.0,58.4195,58.4461,58.4195,58.4283,53400.0
2017-12-19 12:55:00,65.9,65.9,65.83,65.85,7260.0,58.4283,58.4283,58.3663,58.384,7260.0
2017-12-19 13:00:00,65.85,65.85,65.81,65.84,5273.0,58.384,58.384,58.3485,58.3751,5273.0
2017-12-19 13:05:00,65.85,65.88,65.83,65.84,4819.0,58.384,58.4106,58.3663,58.3751,4819.0
2017-12-19 13:10:00,65.85,65.87,65.83,65.85,4797.0,58.384,58.4017,58.3663,58.384,4797.0
2017-12-19 13:15:00,65.85,65.85,65.82,65.82,7955.0,58.384,58.384,58.3574,58.3574,7955.0
2017-12-19 13:20:00,65.84,65.86,65.84,65.84,2706.0,58.3751,58.3929,58.3751,58.3751,2706.0
2017-12-19 13:25:00,65.86,65.87,65.83,65.87,5053.0,58.3929,58.4017,58.3663,58.4017,5053.0
2017-12-19 13:30:00,65.85,65.87,65.82,65.84,13332.0,58.384,58.4017,58.3574,58.3751,13332.0
2017-12-19 13:35:00,65.82,65.88,65.82,65.88,3403.0,58.3574,58.4106,58.3574,58.4106,3403.0
2017-12-19 13:40:00,65.88,65.89,65.86,65.86,3783.0,58.4106,58.4195,58.3929,58.3929,3783.0
2017-12-19 13:45:00,65.86,65.96,65.85,65.91,13495.0,58.3929,58.4815,58.384,58.4372,13495.0
2017-12-19 13:50:00,65.91,65.92,65.89,65.89,2703.0,58.4372,58.4461,58.4195,58.4195,2703.0
2017-12-19 13:55:00,65.89,65.94,65.89,65.92,8587.0,58.4195,58.4638,58.4195,58.4461,8587.0
2017-12-19 14:00:00,65.93,65.95,65.91,65.94,5155.0,58.4549,58.4727,58.4372,58.4638,5155.0
2017-12-19 14:05:00,65.95,65.98,65.93,65.95,10159.0,58.4727,58.4993,58.4549,58.4727,10159.0
2017-12-19 14:10:00,65.95,65.97,65.94,65.95,7283.0,58.4727,58.4904,58.4638,58.4727,7283.0
2017-12-19 14:15:00,65.95,65.97,65.92,65.95,10197.0,58.4727,58.4904,58.4461,58.4727,10197.0
2017-12-19 14:20:00,65.94,65.98,65.94,65.98,4366.0,58.4638,58.4993,58.4638,58.4993,4366.0
2017-12-19 14:25:00,65.97,65.99,65.94,65.97,5028.0,58.4904,58.5081,58.4638,58.4904,5028.0
2017-12-19 14:30:00,65.97,65.97,65.92,65.92,13618.0,58.4904,58.4904,58.4461,58.4461,13618.0
2017-12-19 14:35:00,65.93,65.97,65.93,65.96,11469.0,58.4549,58.4904,58.4549,58.4815,11469.0
2017-12-19 14:40:00,65.96,65.97,65.94,65.94,27250.0,58.4815,58.4904,58.4638,58.4638,27250.0
2017-12-19 14:45:00,65.94,65.94,65.87,65.87,8846.0,58.4638,58.4638,58.4017,58.4017,8846.0
2017-12-19 14:50:00,65.88,65.9,65.87,65.87,13469.0,58.4106,58.4283,58.4017,58.4017,13469.0
2017-12-19 14:55:00,65.87,65.9,65.86,65.87,9926.0,58.4017,58.4283,58.3929,58.4017,9926.0
2017-12-19 15:00:00,65.88,65.9,65.87,65.88,36733.0,58.4106,58.4283,58.4017,58.4106,36733.0
2017-12-19 15:05:00,65.88,65.94,65.87,65.92,13830.0,58.4106,58.4638,58.4017,58.4461,13830.0
2017-12-19 15:10:00,65.93,65.93,65.83,65.92,22531.0,58.4549,58.4549,58.3663,58.4461,22531.0
2017-12-19 15:15:00,65.92,65.93,65.87,65.87,16388.0,58.4461,58.4549,58.4017,58.4017,16388.0
2017-12-19 15:20:00,65.88,65.88,65.83,65.86,14850.0,58.4106,58.4106,58.3663,58.3929,14850.0
2017-12-19 15:25:00,65.85,65.85,65.82,65.84,19967.0,58.384,58.384,58.3574,58.3751,19967.0
2017-12-19 15:30:00,65.83,65.84,65.75,65.78,37697.0,58.3663,58.3751,58.2953,58.3219,37697.0
2017-12-19 15:35:00,65.77,65.77,65.75,65.75,33423.0,58.3131,58.3131,58.2953,58.2953,33423.0
2017-12-19 15:40:00,65.75,65.77,65.72,65.73,49280.0,58.2953,58.3131,58.2687,58.2776,49280.0
2017-12-19 15:45:00,65.72,65.73,65.64,65.66,43466.0,58.2687,58.2776,58.1978,58.2155,43466.0
2017-12-19 15:50:00,65.66,65.67,65.58,65.62,60122.0,58.2155,58.2244,58.1446,58.1801,60122.0
2017-12-19 15:55:00,65.62,65.62,65.47,65.5,171907.0,58.1801,58.1801,58.0471,58.0737,171907.0
2017-12-20 09:30:00,65.81,65.96,65.54,65.96,17990.0,58.3485,58.4815,58.1091,58.4815,17990.0
2017-12-20 09:35:00,66.04,66.2,65.93,66.12,17346.0,58.5525,58.6943,58.4549,58.6234,17346.0
2017-12-20 09:40:00,66.14,66.16,66.01,66.12,9694.0,58.6411,58.6589,58.5259,58.6234,9694.0
2017-12-20 09:45:00,66.12,66.36,66.1,66.23,25523.0,58.6234,58.8362,58.6057,58.7209,25523.0
2017-12-20 09:50:00,66.25,66.45,66.25,66.4,7681.0,58.7386,58.916,58.7386,58.8716,7681.0
2017-12-20 09:55:00,66.44,66.7,66.43,66.7,55660.0,58.9071,59.1376,58.8982,59.1376,55660.0
2017-12-20 10:00:00,66.53,66.74,66.51,66.55,11381.0,58.9869,59.1731,58.9692,59.0046,11381.0
2017-12-20 10:05:00,66.51,66.67,66.51,66.6,11147.0,58.9692,59.111,58.9692,59.049,11147.0
2017-12-20 10:10:00,66.66,66.73,66.62,66.67,9556.0,59.1022,59.1642,59.0667,59.111,9556.0
2017-12-20 10:15:00,66.67,66.67,66.52,66.54,17304.0,59.111,59.111,58.978,58.9958,17304.0
2017-12-20 10:20:00,66.56,66.66,66.52,66.55,9699.0,59.0135,59.1022,58.978,59.0046,9699.0
2017-12-20 10:25:00,66.57,66.63,66.57,66.61,9917.0,59.0224,59.0756,59.0224,59.0578,9917.0
2017-12-20 10:30:00,66.61,66.66,66.59,66.59,15424.0,59.0578,59.1022,59.0401,59.0401,15424.0
2017-12-20 10:35:00,66.58,66.63,66.5,66.53,9953.0,59.0312,59.0756,58.9603,58.9869,9953.0
2017-12-20 10:40:00,66.57,66.66,66.53,66.66,8740.0,59.0224,59.1022,58.9869,59.1022,8740.0
2017-12-20 10:45:00,66.64,66.68,66.62,66.67,6701.0,59.0844,59.1199,59.0667,59.111,6701.0
2017-12-20 10:50:00,66.66,66.66,66.55,66.56,8684.0,59.1022,59.1022,59.0046,59.0135,8684.0
2017-12-20 10:55:00,66.59,66.68,66.59,66.64,10430.0,59.0401,59.1199,59.0401,59.0844,10430.0
2017-12-20 11:00:00,66.64,66.66,66.6,66.62,11298.0,59.0844,59.1022,59.049,59.0667,11298.0
2017-12-20 11:05:00,66.62,66.71,66.62,66.71,3600.0,59.0667,59.1465,59.0667,59.1465,3600.0
2017-12-20 11:10:00,66.71,66.74,66.66,66.74,18260.0,59.1465,59.1731,59.1022,59.1731,18260.0
2017-12-20 11:15:00,66.73,66.8,66.72,66.8,6500.0,59.1642,59.2263,59.1554,59.2263,6500.0
2017-12-20 11:20:00,66.8,66.8,66.73,66.73,19059.0,59.2263,59.2263,59.1642,59.1642,19059.0
2017-12-20 11:25:00,66.7,66.76,66.68,66.74,12965.0,59.1376,59.1908,59.1199,59.1731,12965.0
2017-12-20 11:30:00,66.75,66.75,66.69,66.72,7163.0,59.182,59.182,59.1288,59.1554,7163.0
2017-12-20 11:35:00,66.72,66.82,66.69,66.81,79572.0,59.1554,59.244,59.1288,59.2352,79572.0
2017-12-20 11:40:00,66.81,66.84,66.79,66.8,22556.0,59.2352,59.2618,59.2174,59.2263,22556.0
2017-12-20 11:45:00,66.79,66.84,66.77,66.84,7505.0,59.2174,59.2618,59.1997,59.2618,7505.0
2017-12-20 11:50:00,66.83,66.83,66.76,66.81,6060.0,59.2529,59.2529,59.1908,59.2352,6060.0
2017-12-20 11:55:00,66.82,66.83,66.8,66.8,2199.0,59.244,59.2529,59.2263,59.2263,2199.0
2017-12-20 12:00:00,66.77,66.78,66.65,66.7,13597.0,59.1997,59.2086,59.0933,59.1376,13597.0
2017-12-20 12:05:00,66.72,66.73,66.69,66.73,3349.0,59.1554,59.1642,59.1288,59.1642,3349.0
2017-12-20 12:10:00,66.73,66.75,66.72,66.73,6074.0,59.1642,59.182,59.1554,59.1642,6074.0
2017-12-20 12:15:00,66.72,66.74,66.72,66.73,3262.0,59.1554,59.1731,59.1554,59.1642,3262.0
2017-12-20 12:20:00,66.73,66.73,66.71,66.73,4550.0,59.1642,59.1642,59.1465,59.1642,4550.0
2017-12-20 12:25:00,66.73,66.73,66.67,66.72,11548.0,59.1642,59.1642,59.111,59.1554,11548.0
2017-12-20 12:30:00,66.73,66.74,66.72,66.73,3439.0,59.1642,59.1731,59.1554,59.1642,3439.0
2017-12-20 12:35:00,66.73,66.75,66.66,66.7,11900.0,59.1642,59.182,59.1022,59.1376,11900.0
2017-12-20 12:40:00,66.71,66.73,66.69,66.71,7312.0,59.1465,59.1642,59.1288,59.1465,7312.0
2017-12-20 12:45:00,66.7,66.72,66.68,66.7,7094.0,59.1376,59.1554,59.1199,59.1376,7094.0
2017-12-20 12:50:00,66.7,66.71,66.65,66.69,11680.0,59.1376,59.1465,59.0933,59.1288,11680.0
2017-12-20 12:55:00,66.7,66.7,66.62,66.69,8654.0,59.1376,59.1376,59.0667,59.1288,8654.0
2017-12-20 13:00:00,66.69,66.74,66.68,66.68,10676.0,59.1288,59.1731,59.1199,59.1199,10676.0
2017-12-20 13:05:00,66.72,66.72,66.69,66.7,900.0,59.1554,59.1554,59.1288,59.1376,900.0
2017-12-20 13:10:00,66.68,66.71,66.68,66.71,7100.0,59.1199,59.1465,59.1199,59.1465,7100.0
2017-12-20 13:15:00,66.7,66.74,66.7,66.73,7985.0,59.1376,59.1731,59.1376,59.1642,7985.0
2017-12-20 13:20:00,66.72,66.79,66.72,66.77,5500.0,59.1554,59.2174,59.1554,59.1997,5500.0
2017-12-20 13:25:00,66.77,66.79,66.71,66.73,12703.0,59.1997,59.2174,59.1465,59.1642,12703.0
2017-12-20 13:30:00,66.74,66.8,66.74,66.8,8626.0,59.1731,59.2263,59.1731,59.2263,8626.0
2017-12-20 13:35:00,66.79,66.81,66.75,66.78,5085.0,59.2174,59.2352,59.182,59.2086,5085.0
2017-12-20 13:40:00,66.78,66.8,66.76,66.77,7255.0,59.2086,59.2263,59.1908,59.1997,7255.0
2017-12-20 13:45:00,66.76,66.77,66.75,66.75,2767.0,59.1908,59.1997,59.182,59.182,2767.0
2017-12-20 13:50:00,66.76,66.76,66.71,66.74,20178.0,59.1908,59.1908,59.1465,59.1731,20178.0
2017-12-20 13:55:00,66.72,66.73,66.7,66.7,8925.0,59.1554,59.1642,59.1376,59.1376,8925.0
2017-12-20 14:00:00,66.71,66.71,66.65,66.65,15070.0,59.1465,59.1465,59.0933,59.0933,15070.0
2017-12-20 14:05:00,66.65,66.66,66.61,66.63,8538.0,59.0933,59.1022,59.0578,59.0756,8538.0
2017-12-20 14:10:00,66.63,66.64,66.62,66.62,4422.0,59.0756,59.0844,59.0667,59.0667,4422.0
2017-12-20 14:15:00,66.62,66.62,66.47,66.47,12108.0,59.0667,59.0667,58.9337,58.9337,12108.0
2017-12-20 14:20:00,66.5,66.51,66.42,66.42,8054.0,58.9603,58.9692,58.8894,58.8894,8054.0
2017-12-20 14:25:00,66.44,66.51,66.44,66.5,12896.0,58.9071,58.9692,58.9071,58.9603,12896.0
2017-12-20 14:30:00,66.51,66.51,66.47,66.48,6029.0,58.9692,58.9692,58.9337,58.9426,6029.0
2017-12-20 14:35:00,66.48,66.52,66.48,66.48,6085.0,58.9426,58.978,58.9426,58.9426,6085.0
2017-12-20 14:40:00,66.48,66.52,66.48,66.52,8120.0,58.9426,58.978,58.9426,58.978,8120.0
2017-12-20 14:45:00,66.52,66.52,66.47,66.5,12428.0,58.978,58.978,58.9337,58.9603,12428.0
2017-12-20 14:50:00,66.51,66.53,66.5,66.51,4811.0,58.9692,58.9869,58.9603,58.9692,4811.0
2017-12-20 14:55:00,66.51,66.54,66.5,66.52,16908.0,58.9692,58.9958,58.9603,58.978,16908.0
2017-12-20 15:00:00,66.52,66.53,66.46,66.51,13450.0,58.978,58.9869,58.9248,58.9692,13450.0
2017-12-20 15:05:00,66.52,66.55,66.5,66.55,17407.0,58.978,59.0046,58.9603,59.0046,17407.0
2017-12-20 15:10:00,66.53,66.53,66.5,66.52,8507.0,58.9869,58.9869,58.9603,58.978,8507.0
2017-12-20 15:15:00,66.52,66.53,66.5,66.51,13357.0,58.978,58.9869,58.9603,58.9692,13357.0
2017-12-20 15:20:00,66.52,66.53,66.49,66.52,10486.0,58.978,58.9869,58.9514,58.978,10486.0
2017-12-20 15:25:00,66.52,66.52,66.45,66.45,12344.0,58.978,58.978,58.916,58.916,12344.0
2017-12-20 15:30:00,66.44,66.46,66.43,66.45,12712.0,58.9071,58.9248,58.8982,58.916,12712.0
2017-12-20 15:35:00,66.44,66.45,66.41,66.42,12267.0,58.9071,58.916,58.8805,58.8894,12267.0
2017-12-20 15:40:00,66.42,66.46,66.41,66.45,23396.0,58.8894,58.9248,58.8805,58.916,23396.0
2017-12-20 15:45:00,66.44,66.44,66.37,66.39,20138.0,58.9071,58.9071,58.845,58.8628,20138.0
2017-12-20 15:50:00,66.38,66.39,66.34,66.34,16813.0,58.8539,58.8628,58.8184,58.8184,16813.0
2017-12-20 15:55:00,66.34,66.35,66.24,66.28,137909.0,58.8184,58.8273,58.7298,58.7652,137909.0
2017-12-21 09:30:00,66.37,66.68,66.29,66.59,20713.0,58.845,59.1199,58.7741,59.0401,20713.0
2017-12-21 09:35:00,66.52,66.52,66.31,66.32,5602.0,58.978,58.978,58.7918,58.8007,5602.0
2017-12-21 09:40:00,66.39,66.52,66.38,66.45,7282.0,58.8628,58.978,58.8539,58.916,7282.0
2017-12-21 09:45:00,66.45,66.45,66.35,66.36,6456.0,58.916,58.916,58.8273,58.8362,6456.0
2017-12-21 09:50:00,66.38,66.39,66.31,66.31,19259.0,58.8539,58.8628,58.7918,58.7918,19259.0
2017-12-21 09:55:00,66.31,66.35,66.29,66.29,6025.0,58.7918,58.8273,58.7741,58.7741,6025.0
2017-12-21 10:00:00,66.28,66.32,66.28,66.32,3981.0,58.7652,58.8007,58.7652,58.8007,3981.0
2017-12-21 10:05:00,66.33,66.36,66.33,66.35,4234.0,58.8096,58.8362,58.8096,58.8273,4234.0
2017-12-21 10:10:00,66.37,66.37,66.33,66.37,6693.0,58.845,58.845,58.8096,58.845,6693.0
2017-12-21 10:15:00,66.37,66.4,66.34,66.4,9964.0,58.845,58.8716,58.8184,58.8716,9964.0
2017-12-21 10:20:00,66.38,66.39,66.34,66.38,8921.0,58.8539,58.8628,58.8184,58.8539,8921.0
2017-12-21 10:25:00,66.37,66.38,66.36,66.36,7189.0,58.845,58.8539,58.8362,58.8362,7189.0
2017-12-21 10:30:00,66.35,66.47,66.35,66.46,22359.0,58.8273,58.9337,58.8273,58.9248,22359.0
2017-12-21 10:35:00,66.48,66.5,66.44,66.5,9334.0,58.9426,58.9603,58.9071,58.9603,9334.0
2017-12-21 10:40:00,66.5,66.52,66.46,66.49,10884.0,58.9603,58.978,58.9248,58.9514,10884.0
2017-12-21 10:45:00,66.48,66.53,66.45,66.53,12694.0,58.9426,58.9869,58.916,58.9869,12694.0
2017-12-21 10:50:00,66.52,66.57,66.51,66.53,11706.0,58.978,59.0224,58.9692,58.9869,11706.0
2017-12-21 10:55:00,66.53,66.55,66.49,66.53,8583.0,58.9869,59.0046,58.9514,58.9869,8583.0
2017-12-21 11:00:00,66.53,66.58,66.52,66.57,6002.0,58.9869,59.0312,58.978,59.0224,6002.0
2017-12-21 11:05:00,66.58,66.59,66.56,66.58,9696.0,59.0312,59.0401,59.0135,59.0312,9696.0
2017-12-21 11:10:00,66.57,66.57,66.5,66.51,10834.0,59.0224,59.0224,58.9603,58.9692,10834.0
2017-12-21 11:15:00,66.52,66.57,66.52,66.57,5293.0,58.978,59.0224,58.978,59.0224,5293.0
2017-12-21 11:20:00,66.57,66.58,66.55,66.56,5000.0,59.0224,59.0312,59.0046,59.0135,5000.0
2017-12-21 11:25:00,66.56,66.56,66.51,66.55,15049.0,59.0135,59.0135,58.9692,59.0046,15049.0
2017-12-21 11:30:00,66.56,66.57,66.54,66.55,11437.0,59.0135,59.0224,58.9958,59.0046,11437.0
2017-12-21 11:35:00,66.52,66.55,66.51,66.55,7701.0,58.978,59.0046,58.9692,59.0046,7701.0
2017-12-21 11:40:00,66.56,66.58,66.54,66.57,8644.0,59.0135,59.0312,58.9958,59.0224,8644.0
2017-12-21 11:45:00,66.58,66.6,66.55,66.55,8809.0,59.0312,59.049,59.0046,59.0046,8809.0
2017-12-21 11:50:00,66.55,66.56,66.54,66.55,14062.0,59.0046,59.0135,58.9958,59.0046,14062.0
2017-12-21 11:55:00,66.56,66.56,66.54,66.54,2506.0,59.0135,59.0135,58.9958,58.9958,2506.0
2017-12-21 12:00:00,66.54,66.56,66.52,66.56,23876.0,58.9958,59.0135,58.978,59.0135,23876.0
2017-12-21 12:05:00,66.56,66.57,66.54,66.55,12852.0,59.0135,59.0224,58.9958,59.0046,12852.0
2017-12-21 12:10:00,66.55,66.58,66.54,66.57,8932.0,59.0046,59.0312,58.9958,59.0224,8932.0
2017-12-21 12:15:00,66.57,66.58,66.5,66.53,20902.0,59.0224,59.0312,58.9603,58.9869,20902.0
2017-12-21 12:20:00,66.54,66.58,66.53,66.57,5825.0,58.9958,59.0312,58.9869,59.0224,5825.0
2017-12-21 12:25:00,66.57,66.57,66.53,66.56,5787.0,59.0224,59.0224,58.9869,59.0135,5787.0
2017-12-21 12:30:00,66.57,66.59,66.54,66.54,11333.0,59.0224,59.0401,58.9958,58.9958,11333.0
2017-12-21 12:35:00,66.54,66.56,66.54,66.56,8312.0,58.9958,59.0135,58.9958,59.0135,8312.0
2017-12-21 12:40:00,66.55,66.56,66.55,66.56,2179.0,59.0046,59.0135,59.0046,59.0135,2179.0
2017-12-21 12:45:00,66.55,66.56,66.53,66.53,8928.0,59.0046,59.0135,58.9869,58.9869,8928.0
2017-12-21 12:50:00,66.53,66.57,66.52,66.57,9403.0,58.9869,59.0224,58.978,59.0224,9403.0
2017-12-21 12:55:00,66.56,66.67,66.56,66.67,21664.0,59.0135,59.111,59.0135,59.111,21664.0
2017-12-21 13:00:00,66.67,66.72,66.67,66.71,7606.0,59.111,59.1554,59.111,59.1465,7606.0
2017-12-21 13:05:00,66.7,66.7,66.66,66.69,6387.0,59.1376,59.1376,59.1022,59.1288,6387.0
2017-12-21 13:10:00,66.68,66.71,66.68,66.69,4929.0,59.1199,59.1465,59.1199,59.1288,4929.0
2017-12-21 13:15:00,66.68,66.69,66.58,66.59,16468.0,59.1199,59.1288,59.0312,59.0401,16468.0
2017-12-21 13:20:00,66.6,66.7,66.6,66.7,9051.0,59.049,59.1376,59.049,59.1376,9051.0
2017-12-21 13:25:00,66.7,66.73,66.7,66.72,3325.0,59.1376,59.1642,59.1376,59.1554,3325.0
2017-12-21 13:30:00,66.71,66.71,66.68,66.69,2596.0,59.1465,59.1465,59.1199,59.1288,2596.0
2017-12-21 13:35:00,66.69,66.69,66.67,66.67,4708.0,59.1288,59.1288,59.111,59.111,4708.0
2017-12-21 13:40:00,66.66,66.66,66.63,66.64,3788.0,59.1022,59.1022,59.0756,59.0844,3788.0
2017-12-21 13:45:00,66.63,66.66,66.6,66.65,38532.0,59.0756,59.1022,59.049,59.0933,38532.0
2017-12-21 13:50:00,66.65,66.69,66.64,66.69,9793.0,59.0933,59.1288,59.0844,59.1288,9793.0
2017-12-21 13:55:00,66.68,66.71,66.68,66.71,7986.0,59.1199,59.1465,59.1199,59.1465,7986.0
2017-12-21 14:00:00,66.72,66.72,66.7,66.7,5885.0,59.1554,59.1554,59.1376,59.1376,5885.0
2017-12-21 14:05:00,66.7,66.73,66.7,66.72,5586.0,59.1376,59.1642,59.1376,59.1554,5586.0
2017-12-21 14:10:00,66.72,66.73,66.68,66.71,9781.0,59.1554,59.1642,59.1199,59.1465,9781.0
2017-12-21 14:15:00,66.72,66.73,66.71,66.71,6580.0,59.1554,59.1642,59.1465,59.1465,6580.0
2017-12-21 14:20:00,66.72,66.78,66.71,66.78,15847.0,59.1554,59.2086,59.1465,59.2086,15847.0
2017-12-21 14:25:00,66.78,66.8,66.78,66.8,6198.0,59.2086,59.2263,59.2086,59.2263,6198.0
2017-12-21 14:30:00,66.79,66.8,66.74,66.76,6464.0,59.2174,59.2263,59.1731,59.1908,6464.0
2017-12-21 14:35:00,66.75,66.8,66.75,66.79,12544.0,59.182,59.2263,59.182,59.2174,12544.0
2017-12-21 14:40:00,66.79,66.82,66.77,66.81,11795.0,59.2174,59.244,59.1997,59.2352,11795.0
2017-12-21 14:45:00,66.8,66.8,66.76,66.79,10971.0,59.2263,59.2263,59.1908,59.2174,10971.0
2017-12-21 14:50:00,66.78,66.79,66.75,66.78,6658.0,59.2086,59.2174,59.182,59.2086,6658.0
2017-12-21 14:55:00,66.79,66.79,66.74,66.78,7954.0,59.2174,59.2174,59.1731,59.2086,7954.0
2017-12-21 15:00:00,66.78,66.79,66.77,66.78,8381.0,59.2086,59.2174,59.1997,59.2086,8381.0
2017-12-21 15:05:00,66.77,66.79,66.77,66.78,10361.0,59.1997,59.2174,59.1997,59.2086,10361.0
2017-12-21 15:10:00,66.78,66.81,66.77,66.81,10072.0,59.2086,59.2352,59.1997,59.2352,10072.0
2017-12-21 15:15:00,66.81,66.83,66.74,66.81,28448.0,59.2352,59.2529,59.1731,59.2352,28448.0
2017-12-21 15:20:00,66.81,66.82,66.8,66.81,4455.0,59.2352,59.244,59.2263,59.2352,4455.0
2017-12-21 15:25:00,66.81,66.82,66.81,66.82,5161.0,59.2352,59.244,59.2352,59.244,5161.0
2017-12-21 15:30:00,66.81,66.82,66.81,66.81,4700.0,59.2352,59.244,59.2352,59.2352,4700.0
2017-12-21 15:35:00,66.81,66.85,66.8,66.84,30011.0,59.2352,59.2706,59.2263,59.2618,30011.0
2017-12-21 15:40:00,66.84,66.87,66.82,66.83,29986.0,59.2618,59.2884,59.244,59.2529,29986.0
2017-12-21 15:45:00,66.82,66.84,66.78,66.78,28793.0,59.244,59.2618,59.2086,59.2086,28793.0
2017-12-21 15:50:00,66.78,66.8,66.76,66.76,24464.0,59.2086,59.2263,59.1908,59.1908,24464.0
2017-12-21 15:55:00,66.77,66.8,66.74,66.79,61613.0,59.1997,59.2263,59.1731,59.2174,61613.0
2017-12-22 09:30:00,66.55,66.74,66.54,66.65,23423.0,59.0046,59.1731,58.9958,59.0933,23423.0
2017-12-22 09:35:00,66.61,66.82,66.61,66.82,9311.0,59.0578,59.244,59.0578,59.244,9311.0
2017-12-22 09:40:00,66.82,66.88,66.81,66.87,9000.0,59.244,59.2972,59.2352,59.2884,9000.0
2017-12-22 09:45:00,66.84,66.86,66.68,66.72,12218.0,59.2618,59.2795,59.1199,59.1554,12218.0
2017-12-22 09:50:00,66.72,66.84,66.69,66.83,19604.0,59.1554,59.2618,59.1288,59.2529,19604.0
2017-12-22 09:55:00,66.82,66.92,66.82,66.87,9073.0,59.244,59.3327,59.244,59.2884,9073.0
2017-12-22 10:00:00,66.85,66.97,66.85,66.94,13758.0,59.2706,59.377,59.2706,59.3504,13758.0
2017-12-22 10:05:00,66.97,66.98,66.92,66.94,13274.0,59.377,59.3859,59.3327,59.3504,13274.0
2017-12-22 10:10:00,66.96,66.96,66.91,66.93,8048.0,59.3681,59.3681,59.3238,59.3415,8048.0
2017-12-22 10:15:00,66.91,66.92,66.89,66.89,5161.0,59.3238,59.3327,59.3061,59.3061,5161.0
2017-12-22 10:20:00,66.89,66.9,66.87,66.89,5788.0,59.3061,59.315,59.2884,59.3061,5788.0
2017-12-22 10:25:00,66.89,66.89,66.84,66.85,5276.0,59.3061,59.3061,59.2618,59.2706,5276.0
2017-12-22 10:30:00,66.84,66.94,66.84,66.94,7652.0,59.2618,59.3504,59.2618,59.3504,7652.0
2017-12-22 10:35:00,66.94,66.95,66.91,66.94,8530.0,59.3504,59.3593,59.3238,59.3504,8530.0
2017-12-22 10:40:00,66.94,66.95,66.88,66.88,11036.0,59.3504,59.3593,59.2972,59.2972,11036.0
2017-12-22 10:45:00,66.89,66.98,66.89,66.98,7124.0,59.3061,59.3859,59.3061,59.3859,7124.0
2017-12-22 10:50:00,66.98,66.99,66.97,66.98,4100.0,59.3859,59.3947,59.377,59.3859,4100.0
2017-12-22 10:55:00,66.97,66.97,66.86,66.86,16269.0,59.377,59.377,59.2795,59.2795,16269.0
2017-12-22 11:00:00,66.84,66.88,66.84,66.87,2395.0,59.2618,59.2972,59.2618,59.2884,2395.0
2017-12-22 11:05:00,66.88,66.91,66.87,66.9,6045.0,59.2972,59.3238,59.2884,59.315,6045.0
2017-12-22 11:10:00,66.91,66.96,66.9,66.96,6110.0,59.3238,59.3681,59.315,59.3681,6110.0
2017-12-22 11:15:00,66.96,66.98,66.95,66.98,5097.0,59.3681,59.3859,59.3593,59.3859,5097.0
2017-12-22 11:20:00,67.0,67.0,66.97,67.0,5300.0,59.4036,59.4036,59.377,59.4036,5300.0
2017-12-22 11:25:00,67.0,67.0,66.9,66.92,15990.0,59.4036,59.4036,59.315,59.3327,15990.0
2017-12-22 11:30:00,66.9,66.9,66.77,66.86,9928.0,59.315,59.315,59.1997,59.2795,9928.0
2017-12-22 11:35:00,66.86,66.89,66.85,66.87,5738.0,59.2795,59.3061,59.2706,59.2884,5738.0
2017-12-22 11:40:00,66.86,66.87,66.84,66.87,5345.0,59.2795,59.2884,59.2618,59.2884,5345.0
2017-12-22 11:45:00,66.88,66.89,66.86,66.89,6071.0,59.2972,59.3061,59.2795,59.3061,6071.0
2017-12-22 11:50:00,66.88,66.88,66.87,66.88,2000.0,59.2972,59.2972,59.2884,59.2972,2000.0
2017-12-22 11:55:00,66.87,66.89,66.87,66.89,5628.0,59.2884,59.3061,59.2884,59.3061,5628.0
2017-12-22 12:00:00,66.89,66.89,66.76,66.77,14032.0,59.3061,59.3061,59.1908,59.1997,14032.0
2017-12-22 12:05:00,66.77,66.78,66.76,66.78,5600.0,59.1997,59.2086,59.1908,59.2086,5600.0
2017-12-22 12:10:00,66.77,66.78,66.76,66.78,3300.0,59.1997,59.2086,59.1908,59.2086,3300.0
2017-12-22 12:15:00,66.78,66.82,66.77,66.82,6621.0,59.2086,59.244,59.1997,59.244,6621.0
2017-12-22 12:20:00,66.82,66.86,66.82,66.85,7220.0,59.244,59.2795,59.244,59.2706,7220.0
2017-12-22 12:25:00,66.85,66.86,66.84,66.85,2220.0,59.2706,59.2795,59.2618,59.2706,2220.0
2017-12-22 12:30:00,66.85,66.91,66.85,66.88,9797.0,59.2706,59.3238,59.2706,59.2972,9797.0
2017-12-22 12:35:00,66.88,66.9,66.88,66.89,1670.0,59.2972,59.315,59.2972,59.3061,1670.0
2017-12-22 12:40:00,66.88,66.9,66.88,66.9,4946.0,59.2972,59.315,59.2972,59.315,4946.0
2017-12-22 12:45:00,66.9,66.91,66.89,66.9,21383.0,59.315,59.3238,59.3061,59.315,21383.0
2017-12-22 12:50:00,66.89,66.9,66.89,66.9,2370.0,59.3061,59.315,59.3061,59.315,2370.0
2017-12-22 12:55:00,66.9,66.9,66.86,66.86,6271.0,59.315,59.315,59.2795,59.2795,6271.0
2017-12-22 13:00:00,66.88,66.89,66.86,66.88,2545.0,59.2972,59.3061,59.2795,59.2972,2545.0
2017-12-22 13:05:00,66.88,66.89,66.87,66.88,3238.0,59.2972,59.3061,59.2884,59.2972,3238.0
2017-12-22 13:10:00,66.89,66.92,66.88,66.91,7669.0,59.3061,59.3327,59.2972,59.3238,7669.0
2017-12-22 13:15:00,66.92,66.94,66.91,66.94,8173.0,59.3327,59.3504,59.3238,59.3504,8173.0
2017-12-22 13:20:00,66.94,66.96,66.93,66.95,6628.0,59.3504,59.3681,59.3415,59.3593,6628.0
2017-12-22 13:25:00,66.95,66.97,66.95,66.96,4839.0,59.3593,59.377,59.3593,59.3681,4839.0
2017-12-22 13:30:00,66.97,66.97,66.94,66.95,10744.0,59.377,59.377,59.3504,59.3593,10744.0
2017-12-22 13:35:00,66.95,66.96,66.95,66.96,2649.0,59.3593,59.3681,59.3593,59.3681,2649.0
2017-12-22 13:40:00,66.97,67.0,66.97,66.98,12093.0,59.377,59.4036,59.377,59.3859,12093.0
2017-12-22 13:45:00,66.98,67.03,66.98,67.02,7175.0,59.3859,59.4302,59.3859,59.4213,7175.0
2017-12-22 13:50:00,67.03,67.04,67.0,67.03,9232.0,59.4302,59.4391,59.4036,59.4302,9232.0
2017-12-22 13:55:00,67.03,67.03,67.02,67.02,6402.0,59.4302,59.4302,59.4213,59.4213,6402.0
2017-12-22 14:00:00,67.02,67.02,66.98,66.98,14194.0,59.4213,59.4213,59.3859,59.3859,14194.0
2017-12-22 14:05:00,66.98,67.02,66.95,67.0,20706.0,59.3859,59.4213,59.3593,59.4036,20706.0
2017-12-22 14:10:00,66.98,66.99,66.97,66.98,4547.0,59.3859,59.3947,59.377,59.3859,4547.0
2017-12-22 14:15:00,66.99,67.0,66.97,66.98,6452.0,59.3947,59.4036,59.377,59.3859,6452.0
2017-12-22 14:20:00,66.98,66.99,66.96,66.97,13063.0,59.3859,59.3947,59.3681,59.377,13063.0
2017-12-22 14:25:00,66.97,66.98,66.96,66.97,5119.0,59.377,59.3859,59.3681,59.377,5119.0
2017-12-22 14:30:00,66.98,66.99,66.95,66.96,11463.0,59.3859,59.3947,59.3593,59.3681,11463.0
2017-12-22 14:35:00,66.97,66.97,66.95,66.97,4891.0,59.377,59.377,59.3593,59.377,4891.0
2017-12-22 14:40:00,66.96,67.03,66.96,67.02,11336.0,59.3681,59.4302,59.3681,59.4213,11336.0
2017-12-22 14:45:00,67.02,67.04,67.01,67.03,6000.0,59.4213,59.4391,59.4125,59.4302,6000.0
2017-12-22 14:50:00,67.03,67.04,67.01,67.04,23204.0,59.4302,59.4391,59.4125,59.4391,23204.0
2017-12-22 14:55:00,67.05,67.06,67.03,67.05,9908.0,59.4479,59.4568,59.4302,59.4479,9908.0
2017-12-22 15:00:00,67.05,67.05,67.04,67.05,8066.0,59.4479,59.4479,59.4391,59.4479,8066.0
2017-12-22 15:05:00,67.05,67.05,67.04,67.05,8902.0,59.4479,59.4479,59.4391,59.4479,8902.0
2017-12-22 15:10:00,67.05,67.08,67.04,67.05,31180.0,59.4479,59.4745,59.4391,59.4479,31180.0
2017-12-22 15:15:00,67.03,67.03,67.02,67.03,3353.0,59.4302,59.4302,59.4213,59.4302,3353.0
2017-12-22 15:20:00,67.03,67.03,66.99,66.99,15029.0,59.4302,59.4302,59.3947,59.3947,15029.0
2017-12-22 15:25:00,67.0,67.01,66.98,67.01,21085.0,59.4036,59.4125,59.3859,59.4125,21085.0
2017-12-22 15:30:00,67.01,67.06,67.0,67.06,28887.0,59.4125,59.4568,59.4036,59.4568,28887.0
2017-12-22 15:35:00,67.05,67.07,67.05,67.07,18056.0,59.4479,59.4657,59.4479,59.4657,18056.0
2017-12-22 15:40:00,67.06,67.07,67.01,67.01,59448.0,59.4568,59.4657,59.4125,59.4125,59448.0
2017-12-22 15:45:00,67.02,67.04,67.01,67.03,25945.0,59.4213,59.4391,59.4125,59.4302,25945.0
2017-12-22 15:50:00,67.03,67.04,66.92,66.92,34297.0,59.4302,59.4391,59.3327,59.3327,34297.0
2017-12-22 15:55:00,66.93,66.95,66.86,66.94,126729.0,59.3415,59.3593,59.2795,59.3504,126729.0
2017-12-26 09:30:00,66.05,66.65,66.0,66.5,59539.0,58.5613,59.0933,58.517,58.9603,59539.0
2017-12-26 09:35:00,66.45,66.84,66.45,66.82,18776.0,58.916,59.2618,58.916,59.244,18776.0
2017-12-26 09:40:00,66.8,66.95,66.75,66.88,24763.0,59.2263,59.3593,59.182,59.2972,24763.0
2017-12-26 09:45:00,66.87,67.03,66.82,67.03,13868.0,59.2884,59.4302,59.244,59.4302,13868.0
2017-12-26 09:50:00,67.02,67.03,66.93,66.96,8259.0,59.4213,59.4302,59.3415,59.3681,8259.0
2017-12-26 09:55:00,66.94,66.98,66.93,66.93,3600.0,59.3504,59.3859,59.3415,59.3415,3600.0
2017-12-26 10:00:00,66.95,66.96,66.85,66.93,14475.0,59.3593,59.3681,59.2706,59.3415,14475.0
2017-12-26 10:05:00,66.95,67.0,66.93,66.99,7114.0,59.3593,59.4036,59.3415,59.3947,7114.0
2017-12-26 10:10:00,66.98,67.05,66.97,67.03,4888.0,59.3859,59.4479,59.377,59.4302,4888.0
2017-12-26 10:15:00,67.02,67.02,66.91,66.93,6911.0,59.4213,59.4213,59.3238,59.3415,6911.0
2017-12-26 10:20:00,66.92,66.93,66.88,66.9,4931.0,59.3327,59.3415,59.2972,59.315,4931.0
2017-12-26 10:25:00,66.92,66.99,66.9,66.99,7629.0,59.3327,59.3947,59.315,59.3947,7629.0
2017-12-26 10:30:00,66.97,66.98,66.88,66.9,5778.0,59.377,59.3859,59.2972,59.315,5778.0
2017-12-26 10:35:00,66.9,66.91,66.8,66.8,6258.0,59.315,59.3238,59.2263,59.2263,6258.0
2017-12-26 10:40:00,66.79,66.8,66.78,66.78,4223.0,59.2174,59.2263,59.2086,59.2086,4223.0
2017-12-26 10:45:00,66.79,66.85,66.78,66.84,6873.0,59.2174,59.2706,59.2086,59.2618,6873.0
2017-12-26 10:50:00,66.85,66.89,66.81,66.81,8443.0,59.2706,59.3061,59.2352,59.2352,8443.0
2017-12-26 10:55:00,66.81,66.87,66.8,66.87,8283.0,59.2352,59.2884,59.2263,59.2884,8283.0
2017-12-26 11:00:00,66.88,66.89,66.77,66.78,17926.0,59.2972,59.3061,59.1997,59.2086,17926.0
2017-12-26 11:05:00,66.79,66.81,66.78,66.8,4951.0,59.2174,59.2352,59.2086,59.2263,4951.0
2017-12-26 11:10:00,66.81,66.85,66.78,66.85,6000.0,59.2352,59.2706,59.2086,59.2706,6000.0
2017-12-26 11:15:00,66.85,66.9,66.84,66.88,6010.0,59.2706,59.315,59.2618,59.2972,6010.0
2017-12-26 11:20:00,66.87,66.93,66.84,66.84,11345.0,59.2884,59.3415,59.2618,59.2618,11345.0
2017-12-26 11:25:00,66.86,66.86,66.83,66.84,3566.0,59.2795,59.2795,59.2529,59.2618,3566.0
2017-12-26 11:30:00,66.86,66.91,66.84,66.88,9395.0,59.2795,59.3238,59.2618,59.2972,9395.0
2017-12-26 11:35:00,66.88,66.89,66.83,66.83,4705.0,59.2972,59.3061,59.2529,59.2529,4705.0
2017-12-26 11:40:00,66.84,66.85,66.83,66.84,4300.0,59.2618,59.2706,59.2529,59.2618,4300.0
2017-12-26 11:45:00,66.84,66.88,66.83,66.84,6650.0,59.2618,59.2972,59.2529,59.2618,6650.0
2017-12-26 11:50:00,66.84,66.86,66.83,66.86,7519.0,59.2618,59.2795,59.2529,59.2795,7519.0
2017-12-26 11:55:00,66.85,66.86,66.8,66.82,4062.0,59.2706,59.2795,59.2263,59.244,4062.0
2017-12-26 12:00:00,66.81,66.94,66.81,66.94,6763.0,59.2352,59.3504,59.2352,59.3504,6763.0
2017-12-26 12:05:00,66.94,66.95,66.9,66.93,7344.0,59.3504,59.3593,59.315,59.3415,7344.0
2017-12-26 12:10:00,66.93,66.94,66.78,66.78,10006.0,59.3415,59.3504,59.2086,59.2086,10006.0
2017-12-26 12:15:00,66.8,66.85,66.78,66.84,5623.0,59.2263,59.2706,59.2086,59.2618,5623.0
2017-12-26 12:20:00,66.85,66.87,66.84,66.86,4803.0,59.2706,59.2884,59.2618,59.2795,4803.0
2017-12-26 12:25:00,66.85,66.86,66.78,66.78,4263.0,59.2706,59.2795,59.2086,59.2086,4263.0
2017-12-26 12:30:00,66.78,66.81,66.78,66.79,2507.0,59.2086,59.2352,59.2086,59.2174,2507.0
2017-12-26 12:35:00,66.8,66.8,66.8,66.8,300.0,59.2263,59.2263,59.2263,59.2263,300.0
2017-12-26 12:40:00,66.81,66.82,66.8,66.81,6518.0,59.2352,59.244,59.2263,59.2352,6518.0
2017-12-26 12:45:00,66.81,66.81,66.77,66.78,1300.0,59.2352,59.2352,59.1997,59.2086,1300.0
2017-12-26 12:50:00,66.77,66.78,66.73,66.74,4137.0,59.1997,59.2086,59.1642,59.1731,4137.0
2017-12-26 12:55:00,66.73,66.78,66.73,66.78,3976.0,59.1642,59.2086,59.1642,59.2086,3976.0
2017-12-26 13:00:00,66.78,66.78,66.73,66.75,4089.0,59.2086,59.2086,59.1642,59.182,4089.0
2017-12-26 13:05:00,66.76,66.77,66.74,66.76,3319.0,59.1908,59.1997,59.1731,59.1908,3319.0
2017-12-26 13:10:00,66.75,66.75,66.73,66.73,1855.0,59.182,59.182,59.1642,59.1642,1855.0
2017-12-26 13:15:00,66.75,66.75,66.71,66.74,3630.0,59.182,59.182,59.1465,59.1731,3630.0
2017-12-26 13:20:00,66.75,66.76,66.74,66.75,2872.0,59.182,59.1908,59.1731,59.182,2872.0
2017-12-26 13:25:00,66.74,66.77,66.74,66.76,3750.0,59.1731,59.1997,59.1731,59.1908,3750.0
2017-12-26 13:30:00,66.76,66.76,66.73,66.73,2807.0,59.1908,59.1908,59.1642,59.1642,2807.0
2017-12-26 13:35:00,66.72,66.73,66.71,66.72,1431.0,59.1554,59.1642,59.1465,59.1554,1431.0
2017-12-26 13:40:00,66.73,66.73,66.68,66.7,6675.0,59.1642,59.1642,59.1199,59.1376,6675.0
2017-12-26 13:45:00,66.7,66.74,66.7,66.73,2941.0,59.1376,59.1731,59.1376,59.1642,2941.0
2017-12-26 13:50:00,66.74,66.75,66.73,66.73,3588.0,59.1731,59.182,59.1642,59.1642,3588.0
2017-12-26 13:55:00,66.73,66.73,66.68,66.7,5582.0,59.1642,59.1642,59.1199,59.1376,5582.0
2017-12-26 14:00:00,66.7,66.71,66.68,66.68,2428.0,59.1376,59.1465,59.1199,59.1199,2428.0
2017-12-26 14:05:00,66.69,66.7,66.68,66.69,3519.0,59.1288,59.1376,59.1199,59.1288,3519.0
2017-12-26 14:10:00,66.69,66.71,66.69,66.7,5397.0,59.1288,59.1465,59.1288,59.1376,5397.0
2017-12-26 14:15:00,66.7,66.7,66.66,66.67,7332.0,59.1376,59.1376,59.1022,59.111,7332.0
2017-12-26 14:20:00,66.67,66.67,66.66,66.66,3115.0,59.111,59.111,59.1022,59.1022,3115.0
2017-12-26 14:25:00,66.67,66.68,66.66,66.67,4582.0,59.111,59.1199,59.1022,59.111,4582.0
2017-12-26 14:30:00,66.67,66.68,66.66,66.67,2624.0,59.111,59.1199,59.1022,59.111,2624.0
2017-12-26 14:35:00,66.68,66.72,66.67,66.72,7458.0,59.1199,59.1554,59.111,59.1554,7458.0
2017-12-26 14:40:00,66.71,66.73,66.71,66.72,870.0,59.1465,59.1642,59.1465,59.1554,870.0
2017-12-26 14:45:00,66.73,66.78,66.72,66.77,10490.0,59.1642,59.2086,59.1554,59.1997,10490.0
2017-12-26 14:50:00,66.78,66.82,66.78,66.82,6422.0,59.2086,59.244,59.2086,59.244,6422.0
2017-12-26 14:55:00,66.81,66.81,66.79,66.79,11200.0,59.2352,59.2352,59.2174,59.2174,11200.0
2017-12-26 15:00:00,66.79,66.8,66.78,66.79,7122.0,59.2174,59.2263,59.2086,59.2174,7122.0
2017-12-26 15:05:00,66.79,66.81,66.79,66.79,5571.0,59.2174,59.2352,59.2174,59.2174,5571.0
2017-12-26 15:10:00,66.79,66.85,66.79,66.84,11233.0,59.2174,59.2706,59.2174,59.2618,11233.0
2017-12-26 15:15:00,66.84,66.88,66.84,66.86,18312.0,59.2618,59.2972,59.2618,59.2795,18312.0
2017-12-26 15:20:00,66.86,66.86,66.83,66.83,15840.0,59.2795,59.2795,59.2529,59.2529,15840.0
2017-12-26 15:25:00,66.83,66.84,66.81,66.81,2850.0,59.2529,59.2618,59.2352,59.2352,2850.0
2017-12-26 15:30:00,66.81,66.81,66.78,66.81,19571.0,59.2352,59.2352,59.2086,59.2352,19571.0
2017-12-26 15:35:00,66.8,66.81,66.77,66.81,22394.0,59.2263,59.2352,59.1997,59.2352,22394.0
2017-12-26 15:40:00,66.81,66.82,66.77,66.79,29808.0,59.2352,59.244,59.1997,59.2174,29808.0
2017-12-26 15:45:00,66.79,66.81,66.79,66.81,43196.0,59.2174,59.2352,59.2174,59.2352,43196.0
2017-12-26 15:50:00,66.8,66.81,66.68,66.69,22573.0,59.2263,59.2352,59.1199,59.1288,22573.0
2017-12-26 15:55:00,66.68,66.78,66.68,66.77,50932.0,59.1199,59.2086,59.1199,59.1997,50932.0
2017-12-27 09:30:00,66.71,66.88,66.71,66.81,17584.0,59.1465,59.2972,59.1465,59.2352,17584.0
2017-12-27 09:35:00,66.85,66.88,66.81,66.87,4300.0,59.2706,59.2972,59.2352,59.2884,4300.0
2017-12-27 09:40:00,66.84,66.84,66.76,66.77,9140.0,59.2618,59.2618,59.1908,59.1997,9140.0
2017-12-27 09:45:00,66.77,66.77,66.64,66.68,10793.0,59.1997,59.1997,59.0844,59.1199,10793.0
2017-12-27 09:50:00,66.69,66.77,66.67,66.72,7467.0,59.1288,59.1997,59.111,59.1554,7467.0
2017-12-27 09:55:00,66.75,66.76,66.7,66.7,8558.0,59.182,59.1908,59.1376,59.1376,8558.0
2017-12-27 10:00:00,66.7,66.75,66.7,66.74,8078.0,59.1376,59.182,59.1376,59.1731,8078.0
2017-12-27 10:05:00,66.76,66.82,66.75,66.8,12913.0,59.1908,59.244,59.182,59.2263,12913.0
2017-12-27 10:10:00,66.79,67.77,66.61,66.67,20785.0,59.2174,60.0863,59.0578,59.111,20785.0
2017-12-27 10:15:00,66.67,66.72,66.56,66.63,18124.0,59.111,59.1554,59.0135,59.0756,18124.0
2017-12-27 10:20:00,66.63,66.66,66.62,66.66,6871.0,59.0756,59.1022,59.0667,59.1022,6871.0
2017-12-27 10:25:00,66.68,66.84,66.68,66.77,13657.0,59.1199,59.2618,59.1199,59.1997,13657.0
2017-12-27 10:30:00,66.76,66.87,66.76,66.87,6981.0,59.1908,59.2884,59.1908,59.2884,6981.0
2017-12-27 10:35:00,66.87,66.88,66.82,66.84,8848.0,59.2884,59.2972,59.244,59.2618,8848.0
2017-12-27 10:40:00,66.84,66.94,66.83,66.92,17103.0,59.2618,59.3504,59.2529,59.3327,17103.0
2017-12-27 10:45:00,66.92,66.94,66.88,66.89,5602.0,59.3327,59.3504,59.2972,59.3061,5602.0
2017-12-27 10:50:00,66.9,66.93,66.88,66.93,5930.0,59.315,59.3415,59.2972,59.3415,5930.0
2017-12-27 10:55:00,66.92,66.94,66.91,66.92,2450.0,59.3327,59.3504,59.3238,59.3327,2450.0
2017-12-27 11:00:00,66.94,67.02,66.92,66.95,15856.0,59.3504,59.4213,59.3327,59.3593,15856.0
2017-12-27 11:05:00,66.94,66.95,66.89,66.89,4700.0,59.3504,59.3593,59.3061,59.3061,4700.0
2017-12-27 11:10:00,66.89,66.93,66.89,66.93,5300.0,59.3061,59.3415,59.3061,59.3415,5300.0
2017-12-27 11:15:00,66.91,66.94,66.91,66.94,6907.0,59.3238,59.3504,59.3238,59.3504,6907.0
2017-12-27 11:20:00,66.93,66.93,66.88,66.89,11000.0,59.3415,59.3415,59.2972,59.3061,11000.0
2017-12-27 11:25:00,66.89,66.93,66.88,66.92,4427.0,59.3061,59.3415,59.2972,59.3327,4427.0
2017-12-27 11:30:00,66.93,66.96,66.93,66.96,5186.0,59.3415,59.3681,59.3415,59.3681,5186.0
2017-12-27 11:35:00,66.96,66.97,66.95,66.95,6311.0,59.3681,59.377,59.3593,59.3593,6311.0
2017-12-27 11:40:00,66.96,67.0,66.96,67.0,9275.0,59.3681,59.4036,59.3681,59.4036,9275.0
2017-12-27 11:45:00,67.0,67.0,66.98,66.98,2950.0,59.4036,59.4036,59.3859,59.3859,2950.0
2017-12-27 11:50:00,66.99,67.0,66.9,66.91,12457.0,59.3947,59.4036,59.315,59.3238,12457.0
2017-12-27 11:55:00,66.91,66.98,66.9,66.98,4400.0,59.3238,59.3859,59.315,59.3859,4400.0
2017-12-27 12:00:00,66.98,66.99,66.96,66.96,4085.0,59.3859,59.3947,59.3681,59.3681,4085.0
2017-12-27 12:05:00,66.96,66.97,66.87,66.87,12210.0,59.3681,59.377,59.2884,59.2884,12210.0
2017-12-27 12:10:00,66.87,66.91,66.86,66.91,3960.0,59.2884,59.3238,59.2795,59.3238,3960.0
2017-12-27 12:15:00,66.89,66.89,66.87,66.87,2966.0,59.3061,59.3061,59.2884,59.2884,2966.0
2017-12-27 12:20:00,66.88,66.88,66.88,66.88,2700.0,59.2972,59.2972,59.2972,59.2972,2700.0
2017-12-27 12:25:00,66.88,66.89,66.87,66.89,4036.0,59.2972,59.3061,59.2884,59.3061,4036.0
2017-12-27 12:30:00,66.88,66.9,66.87,66.89,3906.0,59.2972,59.315,59.2884,59.3061,3906.0
2017-12-27 12:35:00,66.89,66.92,66.89,66.91,6055.0,59.3061,59.3327,59.3061,59.3238,6055.0
2017-12-27 12:40:00,66.91,66.92,66.91,66.92,4749.0,59.3238,59.3327,59.3238,59.3327,4749.0
2017-12-27 12:45:00,66.92,66.92,66.91,66.92,920.0,59.3327,59.3327,59.3238,59.3327,920.0
2017-12-27 12:50:00,66.91,66.93,66.91,66.92,1700.0,59.3238,59.3415,59.3238,59.3327,1700.0
2017-12-27 12:55:00,66.93,66.93,66.89,66.89,5916.0,59.3415,59.3415,59.3061,59.3061,5916.0
2017-12-27 13:00:00,66.9,66.9,66.88,66.89,3547.0,59.315,59.315,59.2972,59.3061,3547.0
2017-12-27 13:05:00,66.89,66.9,66.87,66.9,2132.0,59.3061,59.315,59.2884,59.315,2132.0
2017-12-27 13:10:00,66.9,66.91,66.89,66.9,3000.0,59.315,59.3238,59.3061,59.315,3000.0
2017-12-27 13:15:00,66.89,66.89,66.87,66.87,3732.0,59.3061,59.3061,59.2884,59.2884,3732.0
2017-12-27 13:20:00,66.87,66.9,66.87,66.9,3303.0,59.2884,59.315,59.2884,59.315,3303.0
2017-12-27 13:25:00,66.9,66.91,66.9,66.91,4835.0,59.315,59.3238,59.315,59.3238,4835.0
2017-12-27 13:30:00,66.92,66.93,66.91,66.93,3300.0,59.3327,59.3415,59.3238,59.3415,3300.0
2017-12-27 13:35:00,66.92,66.96,66.92,66.96,7383.0,59.3327,59.3681,59.3327,59.3681,7383.0
2017-12-27 13:40:00,66.97,67.0,66.97,67.0,1814.0,59.377,59.4036,59.377,59.4036,1814.0
2017-12-27 13:45:00,67.0,67.0,66.97,66.98,7758.0,59.4036,59.4036,59.377,59.3859,7758.0
2017-12-27 13:50:00,66.98,66.98,66.97,66.97,1000.0,59.3859,59.3859,59.377,59.377,1000.0
2017-12-27 13:55:00,66.98,67.01,66.97,67.0,5354.0,59.3859,59.4125,59.377,59.4036,5354.0
2017-12-27 14:00:00,67.0,67.0,66.95,66.97,13225.0,59.4036,59.4036,59.3593,59.377,13225.0
2017-12-27 14:05:00,66.97,66.98,66.96,66.98,3910.0,59.377,59.3859,59.3681,59.3859,3910.0
2017-12-27 14:10:00,66.97,66.97,66.94,66.96,3731.0,59.377,59.377,59.3504,59.3681,3731.0
2017-12-27 14:15:00,66.96,66.98,66.95,66.95,8572.0,59.3681,59.3859,59.3593,59.3593,8572.0
2017-12-27 14:20:00,66.94,66.94,66.91,66.91,9103.0,59.3504,59.3504,59.3238,59.3238,9103.0
2017-12-27 14:25:00,66.91,66.93,66.9,66.92,4558.0,59.3238,59.3415,59.315,59.3327,4558.0
2017-12-27 14:30:00,66.93,66.96,66.91,66.92,7023.0,59.3415,59.3681,59.3238,59.3327,7023.0
2017-12-27 14:35:00,66.91,66.92,66.89,66.89,2190.0,59.3238,59.3327,59.3061,59.3061,2190.0
2017-12-27 14:40:00,66.9,66.91,66.89,66.9,4092.0,59.315,59.3238,59.3061,59.315,4092.0
2017-12-27 14:45:00,66.89,66.9,66.84,66.86,8632.0,59.3061,59.315,59.2618,59.2795,8632.0
2017-12-27 14:50:00,66.85,66.92,66.85,66.92,5850.0,59.2706,59.3327,59.2706,59.3327,5850.0
2017-12-27 14:55:00,66.92,66.94,66.91,66.93,7866.0,59.3327,59.3504,59.3238,59.3415,7866.0
2017-12-27 15:00:00,66.93,66.96,66.93,66.95,2741.0,59.3415,59.3681,59.3415,59.3593,2741.0
2017-12-27 15:05:00,66.95,66.97,66.92,66.92,7646.0,59.3593,59.377,59.3327,59.3327,7646.0
2017-12-27 15:10:00,66.92,66.95,66.92,66.94,4306.0,59.3327,59.3593,59.3327,59.3504,4306.0
2017-12-27 15:15:00,66.94,66.97,66.92,66.96,12070.0,59.3504,59.377,59.3327,59.3681,12070.0
2017-12-27 15:20:00,66.97,66.99,66.97,66.98,4110.0,59.377,59.3947,59.377,59.3859,4110.0
2017-12-27 15:25:00,66.98,66.99,66.98,66.99,5136.0,59.3859,59.3947,59.3859,59.3947,5136.0
2017-12-27 15:30:00,66.99,67.0,66.98,66.99,9077.0,59.3947,59.4036,59.3859,59.3947,9077.0
2017-12-27 15:35:00,66.99,67.0,66.9,66.9,19625.0,59.3947,59.4036,59.315,59.315,19625.0
2017-12-27 15:40:00,66.9,66.91,66.9,66.91,9808.0,59.315,59.3238,59.315,59.3238,9808.0
2017-12-27 15:45:00,66.91,66.93,66.88,66.9,27707.0,59.3238,59.3415,59.2972,59.315,27707.0
2017-12-27 15:50:00,66.91,66.94,66.91,66.92,15269.0,59.3238,59.3504,59.3238,59.3327,15269.0
2017-12-27 15:55:00,66.93,66.94,66.9,66.93,46720.0,59.3415,59.3504,59.315,59.3415,46720.0
2017-12-28 09:30:00,67.0,67.2,66.99,66.99,18810.0,59.4036,59.5809,59.3947,59.3947,18810.0
2017-12-28 09:35:00,66.99,67.01,66.83,66.94,8984.0,59.3947,59.4125,59.2529,59.3504,8984.0
2017-12-28 09:40:00,66.94,66.95,66.87,66.91,4740.0,59.3504,59.3593,59.2884,59.3238,4740.0
2017-12-28 09:45:00,66.88,66.91,66.68,66.68,38870.0,59.2972,59.3238,59.1199,59.1199,38870.0
2017-12-28 09:50:00,66.69,66.9,66.69,66.8,9378.0,59.1288,59.315,59.1288,59.2263,9378.0
2017-12-28 09:55:00,66.82,66.84,66.79,66.82,4184.0,59.244,59.2618,59.2174,59.244,4184.0
2017-12-28 10:00:00,66.83,66.9,66.83,66.9,7291.0,59.2529,59.315,59.2529,59.315,7291.0
2017-12-28 10:05:00,66.9,67.06,66.9,67.05,9890.0,59.315,59.4568,59.315,59.4479,9890.0
2017-12-28 10:10:00,67.02,67.02,66.99,67.0,6806.0,59.4213,59.4213,59.3947,59.4036,6806.0
2017-12-28 10:15:00,66.99,66.99,66.93,66.94,4400.0,59.3947,59.3947,59.3415,59.3504,4400.0
2017-12-28 10:20:00,66.97,67.03,66.97,66.97,15204.0,59.377,59.4302,59.377,59.377,15204.0
2017-12-28 10:25:00,66.97,67.07,66.97,67.0,6857.0,59.377,59.4657,59.377,59.4036,6857.0
2017-12-28 10:30:00,67.03,67.03,66.91,66.91,6613.0,59.4302,59.4302,59.3238,59.3238,6613.0
2017-12-28 10:35:00,66.92,67.0,66.92,66.95,14839.0,59.3327,59.4036,59.3327,59.3593,14839.0
2017-12-28 10:40:00,66.94,66.98,66.93,66.97,5713.0,59.3504,59.3859,59.3415,59.377,5713.0
2017-12-28 10:45:00,66.99,66.99,66.97,66.99,2327.0,59.3947,59.3947,59.377,59.3947,2327.0
2017-12-28 10:50:00,66.98,67.02,66.97,67.0,4501.0,59.3859,59.4213,59.377,59.4036,4501.0
2017-12-28 10:55:00,67.0,67.02,66.91,66.91,5900.0,59.4036,59.4213,59.3238,59.3238,5900.0
2017-12-28 11:00:00,66.92,66.95,66.91,66.92,11081.0,59.3327,59.3593,59.3238,59.3327,11081.0
2017-12-28 11:05:00,66.92,66.98,66.91,66.98,13056.0,59.3327,59.3859,59.3238,59.3859,13056.0
2017-12-28 11:10:00,66.99,67.01,66.96,67.01,9124.0,59.3947,59.4125,59.3681,59.4125,9124.0
2017-12-28 11:15:00,66.99,67.07,66.99,67.06,7524.0,59.3947,59.4657,59.3947,59.4568,7524.0
2017-12-28 11:20:00,67.06,67.08,67.05,67.07,4085.0,59.4568,59.4745,59.4479,59.4657,4085.0
2017-12-28 11:25:00,67.07,67.07,67.03,67.05,9079.0,59.4657,59.4657,59.4302,59.4479,9079.0
2017-12-28 11:30:00,67.05,67.06,67.04,67.05,2556.0,59.4479,59.4568,59.4391,59.4479,2556.0
2017-12-28 11:35:00,67.06,67.06,67.02,67.04,6890.0,59.4568,59.4568,59.4213,59.4391,6890.0
2017-12-28 11:40:00,67.04,67.09,67.04,67.09,6817.0,59.4391,59.4834,59.4391,59.4834,6817.0
2017-12-28 11:45:00,67.09,67.09,67.01,67.05,8207.0,59.4834,59.4834,59.4125,59.4479,8207.0
2017-12-28 11:50:00,67.07,67.1,67.06,67.1,9876.0,59.4657,59.4923,59.4568,59.4923,9876.0
2017-12-28 11:55:00,67.11,67.11,67.08,67.09,3600.0,59.5011,59.5011,59.4745,59.4834,3600.0
2017-12-28 12:00:00,67.09,67.09,67.06,67.06,4682.0,59.4834,59.4834,59.4568,59.4568,4682.0
2017-12-28 12:05:00,67.08,67.11,67.08,67.09,4013.0,59.4745,59.5011,59.4745,59.4834,4013.0
2017-12-28 12:10:00,67.11,67.11,67.09,67.09,1300.0,59.5011,59.5011,59.4834,59.4834,1300.0
2017-12-28 12:15:00,67.1,67.1,67.07,67.09,11855.0,59.4923,59.4923,59.4657,59.4834,11855.0
2017-12-28 12:20:00,67.1,67.11,67.09,67.1,1419.0,59.4923,59.5011,59.4834,59.4923,1419.0
2017-12-28 12:25:00,67.1,67.12,67.08,67.1,13343.0,59.4923,59.51,59.4745,59.4923,13343.0
2017-12-28 12:30:00,67.1,67.15,67.1,67.14,20656.0,59.4923,59.5366,59.4923,59.5277,20656.0
2017-12-28 12:35:00,67.15,67.15,67.14,67.15,3608.0,59.5366,59.5366,59.5277,59.5366,3608.0
2017-12-28 12:40:00,67.14,67.15,67.09,67.09,2162.0,59.5277,59.5366,59.4834,59.4834,2162.0
2017-12-28 12:45:00,67.09,67.12,67.06,67.12,13275.0,59.4834,59.51,59.4568,59.51,13275.0
2017-12-28 12:50:00,67.12,67.15,67.1,67.15,2092.0,59.51,59.5366,59.4923,59.5366,2092.0
2017-12-28 12:55:00,67.15,67.16,67.14,67.14,2570.0,59.5366,59.5455,59.5277,59.5277,2570.0
2017-12-28 13:00:00,67.14,67.15,67.1,67.13,9217.0,59.5277,59.5366,59.4923,59.5189,9217.0
2017-12-28 13:05:00,67.15,67.18,67.13,67.16,1900.0,59.5366,59.5632,59.5189,59.5455,1900.0
2017-12-28 13:10:00,67.15,67.23,67.15,67.22,22951.0,59.5366,59.6075,59.5366,59.5987,22951.0
2017-12-28 13:15:00,67.22,67.24,67.22,67.22,3201.0,59.5987,59.6164,59.5987,59.5987,3201.0
2017-12-28 13:20:00,67.23,67.23,67.19,67.21,9771.0,59.6075,59.6075,59.5721,59.5898,9771.0
2017-12-28 13:25:00,67.21,67.22,67.2,67.2,4628.0,59.5898,59.5987,59.5809,59.5809,4628.0
2017-12-28 13:30:00,67.2,67.23,67.2,67.22,4948.0,59.5809,59.6075,59.5809,59.5987,4948.0
2017-12-28 13:35:00,67.22,67.23,67.21,67.21,4018.0,59.5987,59.6075,59.5898,59.5898,4018.0
2017-12-28 13:40:00,67.21,67.22,67.21,67.21,2448.0,59.5898,59.5987,59.5898,59.5898,2448.0
2017-12-28 13:45:00,67.21,67.22,67.18,67.2,23174.0,59.5898,59.5987,59.5632,59.5809,23174.0
2017-12-28 13:50:00,67.19,67.19,67.17,67.17,14212.0,59.5721,59.5721,59.5543,59.5543,14212.0
2017-12-28 13:55:00,67.17,67.18,67.16,67.17,9582.0,59.5543,59.5632,59.5455,59.5543,9582.0
2017-12-28 14:00:00,67.17,67.17,67.15,67.15,4095.0,59.5543,59.5543,59.5366,59.5366,4095.0
2017-12-28 14:05:00,67.14,67.15,67.14,67.14,2657.0,59.5277,59.5366,59.5277,59.5277,2657.0
2017-12-28 14:10:00,67.14,67.15,67.14,67.14,2400.0,59.5277,59.5366,59.5277,59.5277,2400.0
2017-12-28 14:15:00,67.14,67.19,67.14,67.18,12958.0,59.5277,59.5721,59.5277,59.5632,12958.0
2017-12-28 14:20:00,67.19,67.21,67.18,67.2,10981.0,59.5721,59.5898,59.5632,59.5809,10981.0
2017-12-28 14:25:00,67.2,67.21,67.2,67.2,1679.0,59.5809,59.5898,59.5809,59.5809,1679.0
2017-12-28 14:30:00,67.2,67.24,67.2,67.21,8977.0,59.5809,59.6164,59.5809,59.5898,8977.0
2017-12-28 14:35:00,67.21,67.21,67.19,67.2,23993.0,59.5898,59.5898,59.5721,59.5809,23993.0
2017-12-28 14:40:00,67.2,67.21,67.19,67.2,7746.0,59.5809,59.5898,59.5721,59.5809,7746.0
2017-12-28 14:45:00,67.2,67.23,67.2,67.23,10488.0,59.5809,59.6075,59.5809,59.6075,10488.0
2017-12-28 14:50:00,67.23,67.25,67.23,67.24,10715.0,59.6075,59.6253,59.6075,59.6164,10715.0
2017-12-28 14:55:00,67.25,67.29,67.24,67.28,14689.0,59.6253,59.6607,59.6164,59.6519,14689.0
2017-12-28 15:00:00,67.29,67.32,67.29,67.31,14198.0,59.6607,59.6873,59.6607,59.6785,14198.0
2017-12-28 15:05:00,67.31,67.33,67.29,67.29,11173.0,59.6785,59.6962,59.6607,59.6607,11173.0
2017-12-28 15:10:00,67.3,67.34,67.29,67.32,12395.0,59.6696,59.7051,59.6607,59.6873,12395.0
2017-12-28 15:15:00,67.32,67.36,67.3,67.36,21683.0,59.6873,59.7228,59.6696,59.7228,21683.0
2017-12-28 15:20:00,67.36,67.39,67.35,67.39,20268.0,59.7228,59.7494,59.7139,59.7494,20268.0
2017-12-28 15:25:00,67.4,67.47,67.4,67.47,25049.0,59.7583,59.8203,59.7583,59.8203,25049.0
2017-12-28 15:30:00,67.46,67.47,67.41,67.45,36031.0,59.8115,59.8203,59.7671,59.8026,36031.0
2017-12-28 15:35:00,67.45,67.47,67.43,67.44,37681.0,59.8026,59.8203,59.7849,59.7937,37681.0
2017-12-28 15:40:00,67.43,67.44,67.38,67.42,22109.0,59.7849,59.7937,59.7405,59.776,22109.0
2017-12-28 15:45:00,67.42,67.44,67.29,67.32,44494.0,59.776,59.7937,59.6607,59.6873,44494.0
2017-12-28 15:50:00,67.33,67.42,67.33,67.4,41981.0,59.6962,59.776,59.6962,59.7583,41981.0
2017-12-28 15:55:00,67.4,67.45,67.4,67.42,128163.0,59.7583,59.8026,59.7583,59.776,128163.0
2017-12-29 09:30:00,67.33,67.4,67.28,67.34,11872.0,60.0008,60.0632,59.9563,60.0097,11872.0
2017-12-29 09:35:00,67.37,67.4,67.26,67.37,8952.0,60.0365,60.0632,59.9384,60.0365,8952.0
2017-12-29 09:40:00,67.36,67.42,67.33,67.42,7107.0,60.0276,60.081,60.0008,60.081,7107.0
2017-12-29 09:45:00,67.43,67.6,67.42,67.55,15238.0,60.0899,60.2414,60.081,60.1969,15238.0
2017-12-29 09:50:00,67.57,67.61,67.53,67.59,8619.0,60.2147,60.2503,60.179,60.2325,8619.0
2017-12-29 09:55:00,67.6,67.65,67.57,67.65,18045.0,60.2414,60.286,60.2147,60.286,18045.0
2017-12-29 10:00:00,67.63,67.71,67.63,67.69,12124.0,60.2682,60.3395,60.2682,60.3216,12124.0
2017-12-29 10:05:00,67.69,67.72,67.64,67.64,8664.0,60.3216,60.3484,60.2771,60.2771,8664.0
2017-12-29 10:10:00,67.65,67.68,67.64,67.67,4750.0,60.286,60.3127,60.2771,60.3038,4750.0
2017-12-29 10:15:00,67.67,67.83,67.62,67.81,20620.0,60.3038,60.4464,60.2592,60.4286,20620.0
2017-12-29 10:20:00,67.81,67.9,67.79,67.89,20111.0,60.4286,60.5088,60.4107,60.4999,20111.0
2017-12-29 10:25:00,67.9,67.92,67.88,67.9,10410.0,60.5088,60.5266,60.4909,60.5088,10410.0
2017-12-29 10:30:00,67.91,67.93,67.83,67.84,25279.0,60.5177,60.5355,60.4464,60.4553,25279.0
2017-12-29 10:35:00,67.84,67.9,67.81,67.85,14590.0,60.4553,60.5088,60.4286,60.4642,14590.0
2017-12-29 10:40:00,67.85,67.9,67.84,67.87,9025.0,60.4642,60.5088,60.4553,60.482,9025.0
2017-12-29 10:45:00,67.88,67.93,67.87,67.88,28397.0,60.4909,60.5355,60.482,60.4909,28397.0
2017-12-29 10:50:00,67.88,67.92,67.88,67.92,23603.0,60.4909,60.5266,60.4909,60.5266,23603.0
2017-12-29 10:55:00,67.92,67.93,67.89,67.92,11310.0,60.5266,60.5355,60.4999,60.5266,11310.0
2017-12-29 11:00:00,67.91,67.94,67.84,67.94,15501.0,60.5177,60.5444,60.4553,60.5444,15501.0
2017-12-29 11:05:00,67.96,68.0,67.95,67.98,6983.0,60.5622,60.5979,60.5533,60.5801,6983.0
2017-12-29 11:10:00,67.98,67.98,67.82,67.83,14471.0,60.5801,60.5801,60.4375,60.4464,14471.0
2017-12-29 11:15:00,67.84,67.84,67.76,67.77,34823.0,60.4553,60.4553,60.384,60.3929,34823.0
2017-12-29 11:20:00,67.75,67.83,67.75,67.81,27506.0,60.3751,60.4464,60.3751,60.4286,27506.0
2017-12-29 11:25:00,67.81,67.89,67.79,67.89,10507.0,60.4286,60.4999,60.4107,60.4999,10507.0
2017-12-29 11:30:00,67.91,67.95,67.87,67.88,5145.0,60.5177,60.5533,60.482,60.4909,5145.0
2017-12-29 11:35:00,67.89,67.91,67.87,67.87,2653.0,60.4999,60.5177,60.482,60.482,2653.0
2017-12-29 11:40:00,67.87,67.87,67.85,67.87,5049.0,60.482,60.482,60.4642,60.482,5049.0
2017-12-29 11:45:00,67.86,67.99,67.86,67.94,7482.0,60.4731,60.589,60.4731,60.5444,7482.0
2017-12-29 11:50:00,67.9,67.97,67.87,67.9,5801.0,60.5088,60.5711,60.482,60.5088,5801.0
2017-12-29 11:55:00,67.89,67.91,67.85,67.88,3046.0,60.4999,60.5177,60.4642,60.4909,3046.0
2017-12-29 12:00:00,67.88,67.9,67.86,67.9,9433.0,60.4909,60.5088,60.4731,60.5088,9433.0
2017-12-29 12:05:00,67.9,67.9,67.85,67.88,7542.0,60.5088,60.5088,60.4642,60.4909,7542.0
2017-12-29 12:10:00,67.89,67.91,67.88,67.91,4805.0,60.4999,60.5177,60.4909,60.5177,4805.0
2017-12-29 12:15:00,67.91,67.91,67.88,67.88,2350.0,60.5177,60.5177,60.4909,60.4909,2350.0
2017-12-29 12:20:00,67.89,67.92,67.87,67.88,9629.0,60.4999,60.5266,60.482,60.4909,9629.0
2017-12-29 12:25:00,67.86,67.88,67.85,67.86,7121.0,60.4731,60.4909,60.4642,60.4731,7121.0
2017-12-29 12:30:00,67.85,67.89,67.84,67.88,5199.0,60.4642,60.4999,60.4553,60.4909,5199.0
2017-12-29 12:35:00,67.87,67.89,67.87,67.88,1910.0,60.482,60.4999,60.482,60.4909,1910.0
2017-12-29 12:40:00,67.89,67.9,67.88,67.89,3625.0,60.4999,60.5088,60.4909,60.4999,3625.0
2017-12-29 12:45:00,67.9,67.9,67.8,67.84,4592.0,60.5088,60.5088,60.4197,60.4553,4592.0
2017-12-29 12:50:00,67.84,67.86,67.83,67.86,4398.0,60.4553,60.4731,60.4464,60.4731,4398.0
2017-12-29 12:55:00,67.86,67.88,67.85,67.88,7280.0,60.4731,60.4909,60.4642,60.4909,7280.0
2017-12-29 13:00:00,67.88,67.88,67.79,67.79,4930.0,60.4909,60.4909,60.4107,60.4107,4930.0
2017-12-29 13:05:00,67.8,67.82,67.8,67.81,5402.0,60.4197,60.4375,60.4197,60.4286,5402.0
2017-12-29 13:10:00,67.81,67.83,67.8,67.83,2417.0,60.4286,60.4464,60.4197,60.4464,2417.0
2017-12-29 13:15:00,67.83,67.87,67.82,67.87,6417.0,60.4464,60.482,60.4375,60.482,6417.0
2017-12-29 13:20:00,67.88,67.89,67.87,67.87,1650.0,60.4909,60.4999,60.482,60.482,1650.0
2017-12-29 13:25:00,67.88,67.89,67.87,67.89,9299.0,60.4909,60.4999,60.482,60.4999,9299.0
2017-12-29 13:30:00,67.88,67.89,67.88,67.89,5600.0,60.4909,60.4999,60.4909,60.4999,5600.0
2017-12-29 13:35:00,67.89,67.91,67.88,67.89,12122.0,60.4999,60.5177,60.4909,60.4999,12122.0
2017-12-29 13:40:00,67.88,67.89,67.85,67.85,11898.0,60.4909,60.4999,60.4642,60.4642,11898.0
2017-12-29 13:45:00,67.84,67.84,67.78,67.78,3982.0,60.4553,60.4553,60.4018,60.4018,3982.0
2017-12-29 13:50:00,67.78,67.79,67.74,67.74,5056.0,60.4018,60.4107,60.3662,60.3662,5056.0
2017-12-29 13:55:00,67.74,67.78,67.74,67.78,6664.0,60.3662,60.4018,60.3662,60.4018,6664.0
2017-12-29 14:00:00,67.79,67.86,67.77,67.85,6100.0,60.4107,60.4731,60.3929,60.4642,6100.0
2017-12-29 14:05:00,67.86,67.86,67.84,67.86,7547.0,60.4731,60.4731,60.4553,60.4731,7547.0
2017-12-29 14:10:00,67.86,67.86,67.84,67.84,8870.0,60.4731,60.4731,60.4553,60.4553,8870.0
2017-12-29 14:15:00,67.83,67.84,67.83,67.84,5244.0,60.4464,60.4553,60.4464,60.4553,5244.0
2017-12-29 14:20:00,67.84,67.85,67.8,67.84,5800.0,60.4553,60.4642,60.4197,60.4553,5800.0
2017-12-29 14:25:00,67.84,67.85,67.8,67.84,8770.0,60.4553,60.4642,60.4197,60.4553,8770.0
2017-12-29 14:30:00,67.82,67.85,67.82,67.83,4533.0,60.4375,60.4642,60.4375,60.4464,4533.0
2017-12-29 14:35:00,67.84,67.86,67.84,67.86,8402.0,60.4553,60.4731,60.4553,60.4731,8402.0
2017-12-29 14:40:00,67.86,67.89,67.85,67.88,6665.0,60.4731,60.4999,60.4642,60.4909,6665.0
2017-12-29 14:45:00,67.88,67.89,67.87,67.87,3522.0,60.4909,60.4999,60.482,60.482,3522.0
2017-12-29 14:50:00,67.87,67.9,67.86,67.87,11186.0,60.482,60.5088,60.4731,60.482,11186.0
2017-12-29 14:55:00,67.87,67.88,67.83,67.88,9819.0,60.482,60.4909,60.4464,60.4909,9819.0
2017-12-29 15:00:00,67.87,67.87,67.83,67.85,9070.0,60.482,60.482,60.4464,60.4642,9070.0
2017-12-29 15:05:00,67.84,67.87,67.84,67.87,9493.0,60.4553,60.482,60.4553,60.482,9493.0
2017-12-29 15:10:00,67.86,67.88,67.85,67.85,10476.0,60.4731,60.4909,60.4642,60.4642,10476.0
2017-12-29 15:15:00,67.85,67.86,67.84,67.85,12687.0,60.4642,60.4731,60.4553,60.4642,12687.0
2017-12-29 15:20:00,67.85,67.88,67.85,67.85,20144.0,60.4642,60.4909,60.4642,60.4642,20144.0
2017-12-29 15:25:00,67.85,67.87,67.84,67.87,15197.0,60.4642,60.482,60.4553,60.482,15197.0
2017-12-29 15:30:00,67.87,67.88,67.84,67.84,21259.0,60.482,60.4909,60.4553,60.4553,21259.0
2017-12-29 15:35:00,67.84,67.85,67.78,67.78,20671.0,60.4553,60.4642,60.4018,60.4018,20671.0
2017-12-29 15:40:00,67.78,67.78,67.7,67.71,19939.0,60.4018,60.4018,60.3305,60.3395,19939.0
2017-12-29 15:45:00,67.71,67.79,67.67,67.79,27487.0,60.3395,60.4107,60.3038,60.4107,27487.0
2017-12-29 15:50:00,67.78,67.79,67.72,67.73,35109.0,60.4018,60.4107,60.3484,60.3573,35109.0
2017-12-29 15:55:00,67.72,67.73,67.6,67.62,102670.0,60.3484,60.3573,60.2414,60.2592,102670.0
2018-01-02 09:30:00,67.57,67.57,67.34,67.36,24658.0,60.2147,60.2147,60.0097,60.0276,24658.0
2018-01-02 09:35:00,67.36,67.39,67.2,67.39,14321.0,60.0276,60.0543,59.885,60.0543,14321.0
2018-01-02 09:40:00,67.42,67.46,67.32,67.33,7727.0,60.081,60.1167,59.9919,60.0008,7727.0
2018-01-02 09:45:00,67.31,67.32,67.05,67.06,9627.0,59.983,59.9919,59.7513,59.7602,9627.0
2018-01-02 09:50:00,67.06,67.07,66.9,66.92,20982.0,59.7602,59.7691,59.6176,59.6354,20982.0
2018-01-02 09:55:00,66.92,67.02,66.85,66.99,15024.0,59.6354,59.7246,59.5731,59.6978,15024.0
2018-01-02 10:00:00,67.02,67.04,66.91,66.91,22082.0,59.7246,59.7424,59.6265,59.6265,22082.0
2018-01-02 10:05:00,66.92,67.05,66.91,66.98,28076.0,59.6354,59.7513,59.6265,59.6889,28076.0
2018-01-02 10:10:00,66.98,67.06,66.95,67.04,12063.0,59.6889,59.7602,59.6622,59.7424,12063.0
2018-01-02 10:15:00,67.04,67.12,66.93,66.93,14530.0,59.7424,59.8137,59.6444,59.6444,14530.0
2018-01-02 10:20:00,66.93,66.95,66.85,66.86,12593.0,59.6444,59.6622,59.5731,59.582,12593.0
2018-01-02 10:25:00,66.84,66.85,66.76,66.76,8697.0,59.5642,59.5731,59.4929,59.4929,8697.0
2018-01-02 10:30:00,66.74,66.75,66.71,66.74,5883.0,59.475,59.484,59.4483,59.475,5883.0
2018-01-02 10:35:00,66.74,66.74,66.54,66.6,15858.0,59.475,59.475,59.2968,59.3503,15858.0
2018-01-02 10:40:00,66.59,66.67,66.56,66.62,13058.0,59.3414,59.4127,59.3146,59.3681,13058.0
2018-01-02 10:45:00,66.61,66.66,66.59,66.6,16865.0,59.3592,59.4037,59.3414,59.3503,16865.0
2018-01-02 10:50:00,66.61,66.68,66.61,66.63,8637.0,59.3592,59.4216,59.3592,59.377,8637.0
2018-01-02 10:55:00,66.63,66.69,66.62,66.69,7220.0,59.377,59.4305,59.3681,59.4305,7220.0
2018-01-02 11:00:00,66.66,66.74,66.64,66.7,11958.0,59.4037,59.475,59.3859,59.4394,11958.0
2018-01-02 11:05:00,66.7,66.71,66.62,66.62,10858.0,59.4394,59.4483,59.3681,59.3681,10858.0
2018-01-02 11:10:00,66.64,66.72,66.61,66.67,16523.0,59.3859,59.4572,59.3592,59.4127,16523.0
2018-01-02 11:15:00,66.67,66.7,66.61,66.67,7841.0,59.4127,59.4394,59.3592,59.4127,7841.0
2018-01-02 11:20:00,66.68,66.71,66.62,66.66,13340.0,59.4216,59.4483,59.3681,59.4037,13340.0
2018-01-02 11:25:00,66.65,66.78,66.65,66.73,9569.0,59.3948,59.5107,59.3948,59.4661,9569.0
2018-01-02 11:30:00,66.72,66.74,66.65,66.66,5290.0,59.4572,59.475,59.3948,59.4037,5290.0
2018-01-02 11:35:00,66.65,66.67,66.65,66.67,1900.0,59.3948,59.4127,59.3948,59.4127,1900.0
2018-01-02 11:40:00,66.66,66.66,66.6,66.6,14962.0,59.4037,59.4037,59.3503,59.3503,14962.0
2018-01-02 11:45:00,66.6,66.62,66.6,66.62,17863.0,59.3503,59.3681,59.3503,59.3681,17863.0
2018-01-02 11:50:00,66.62,66.66,66.61,66.63,10382.0,59.3681,59.4037,59.3592,59.377,10382.0
2018-01-02 11:55:00,66.62,66.64,66.61,66.61,4115.0,59.3681,59.3859,59.3592,59.3592,4115.0
2018-01-02 12:00:00,66.6,66.63,66.6,66.62,14997.0,59.3503,59.377,59.3503,59.3681,14997.0
2018-01-02 12:05:00,66.63,66.64,66.62,66.63,6672.0,59.377,59.3859,59.3681,59.377,6672.0
2018-01-02 12:10:00,66.63,66.63,66.55,66.55,17605.0,59.377,59.377,59.3057,59.3057,17605.0
2018-01-02 12:15:00,66.56,66.67,66.54,66.59,19759.0,59.3146,59.4127,59.2968,59.3414,19759.0
2018-01-02 12:20:00,66.59,66.61,66.56,66.56,6650.0,59.3414,59.3592,59.3146,59.3146,6650.0
2018-01-02 12:25:00,66.56,66.68,66.54,66.68,13219.0,59.3146,59.4216,59.2968,59.4216,13219.0
2018-01-02 12:30:00,66.69,66.73,66.64,66.73,7160.0,59.4305,59.4661,59.3859,59.4661,7160.0
2018-01-02 12:35:00,66.73,66.73,66.68,66.69,4877.0,59.4661,59.4661,59.4216,59.4305,4877.0
2018-01-02 12:40:00,66.69,66.69,66.64,66.65,8545.0,59.4305,59.4305,59.3859,59.3948,8545.0
2018-01-02 12:45:00,66.65,66.69,66.65,66.66,12056.0,59.3948,59.4305,59.3948,59.4037,12056.0
2018-01-02 12:50:00,66.64,66.66,66.64,66.65,6578.0,59.3859,59.4037,59.3859,59.3948,6578.0
2018-01-02 12:55:00,66.65,66.67,66.64,66.66,8200.0,59.3948,59.4127,59.3859,59.4037,8200.0
2018-01-02 13:00:00,66.65,66.67,66.64,66.67,4350.0,59.3948,59.4127,59.3859,59.4127,4350.0
2018-01-02 13:05:00,66.67,66.67,66.56,66.58,26867.0,59.4127,59.4127,59.3146,59.3325,26867.0
2018-01-02 13:10:00,66.58,66.61,66.57,66.6,7763.0,59.3325,59.3592,59.3235,59.3503,7763.0
2018-01-02 13:15:00,66.58,66.6,66.58,66.58,6919.0,59.3325,59.3503,59.3325,59.3325,6919.0
2018-01-02 13:20:00,66.58,66.58,66.54,66.55,12265.0,59.3325,59.3325,59.2968,59.3057,12265.0
2018-01-02 13:25:00,66.55,66.56,66.54,66.56,10155.0,59.3057,59.3146,59.2968,59.3146,10155.0
2018-01-02 13:30:00,66.55,66.56,66.54,66.54,13424.0,59.3057,59.3146,59.2968,59.2968,13424.0
2018-01-02 13:35:00,66.55,66.56,66.54,66.56,7392.0,59.3057,59.3146,59.2968,59.3146,7392.0
2018-01-02 13:40:00,66.56,66.57,66.55,66.57,9845.0,59.3146,59.3235,59.3057,59.3235,9845.0
2018-01-02 13:45:00,66.57,66.65,66.56,66.64,9352.0,59.3235,59.3948,59.3146,59.3859,9352.0
2018-01-02 13:50:00,66.65,66.65,66.58,66.61,10109.0,59.3948,59.3948,59.3325,59.3592,10109.0
2018-01-02 13:55:00,66.61,66.61,66.59,66.61,10686.0,59.3592,59.3592,59.3414,59.3592,10686.0
2018-01-02 14:00:00,66.61,66.62,66.59,66.6,18132.0,59.3592,59.3681,59.3414,59.3503,18132.0
2018-01-02 14:05:00,66.6,66.62,66.59,66.62,10707.0,59.3503,59.3681,59.3414,59.3681,10707.0
2018-01-02 14:10:00,66.61,66.63,66.6,66.6,10654.0,59.3592,59.377,59.3503,59.3503,10654.0
2018-01-02 14:15:00,66.6,66.62,66.6,66.61,18351.0,59.3503,59.3681,59.3503,59.3592,18351.0
2018-01-02 14:20:00,66.61,66.61,66.56,66.58,19138.0,59.3592,59.3592,59.3146,59.3325,19138.0
2018-01-02 14:25:00,66.58,66.61,66.57,66.59,15416.0,59.3325,59.3592,59.3235,59.3414,15416.0
2018-01-02 14:30:00,66.6,66.63,66.58,66.59,19429.0,59.3503,59.377,59.3325,59.3414,19429.0
2018-01-02 14:35:00,66.59,66.62,66.58,66.61,17434.0,59.3414,59.3681,59.3325,59.3592,17434.0
2018-01-02 14:40:00,66.61,66.62,66.54,66.56,35114.0,59.3592,59.3681,59.2968,59.3146,35114.0
2018-01-02 14:45:00,66.56,66.57,66.55,66.56,10384.0,59.3146,59.3235,59.3057,59.3146,10384.0
2018-01-02 14:50:00,66.56,66.57,66.54,66.54,9262.0,59.3146,59.3235,59.2968,59.2968,9262.0
2018-01-02 14:55:00,66.54,66.55,66.42,66.43,23507.0,59.2968,59.3057,59.1899,59.1988,23507.0
2018-01-02 15:00:00,66.44,66.44,66.38,66.39,14083.0,59.2077,59.2077,59.1542,59.1631,14083.0
2018-01-02 15:05:00,66.39,66.5,66.36,66.5,23580.0,59.1631,59.2612,59.1364,59.2612,23580.0
2018-01-02 15:10:00,66.51,66.54,66.49,66.52,9041.0,59.2701,59.2968,59.2523,59.279,9041.0
2018-01-02 15:15:00,66.52,66.56,66.5,66.55,9279.0,59.279,59.3146,59.2612,59.3057,9279.0
2018-01-02 15:20:00,66.55,66.62,66.54,66.62,10844.0,59.3057,59.3681,59.2968,59.3681,10844.0
2018-01-02 15:25:00,66.62,66.62,66.56,66.59,23174.0,59.3681,59.3681,59.3146,59.3414,23174.0
2018-01-02 15:30:00,66.59,66.59,66.54,66.55,12066.0,59.3414,59.3414,59.2968,59.3057,12066.0
2018-01-02 15:35:00,66.54,66.58,66.52,66.57,27435.0,59.2968,59.3325,59.279,59.3235,27435.0
2018-01-02 15:40:00,66.58,66.58,66.55,66.58,23969.0,59.3325,59.3325,59.3057,59.3325,23969.0
2018-01-02 15:45:00,66.57,66.59,66.54,66.54,34544.0,59.3235,59.3414,59.2968,59.2968,34544.0
2018-01-02 15:50:00,66.55,66.57,66.53,66.55,58551.0,59.3057,59.3235,59.2879,59.3057,58551.0
2018-01-02 15:55:00,66.55,66.64,66.54,66.6,99595.0,59.3057,59.3859,59.2968,59.3503,99595.0
2018-01-03 09:30:00,66.6,66.91,66.6,66.78,18521.0,59.3503,59.6265,59.3503,59.5107,18521.0
2018-01-03 09:35:00,66.73,66.86,66.5,66.8,8992.0,59.4661,59.582,59.2612,59.5285,8992.0
2018-01-03 09:40:00,66.73,66.87,66.64,66.65,8682.0,59.4661,59.5909,59.3859,59.3948,8682.0
2018-01-03 09:45:00,66.65,66.68,66.55,66.55,5300.0,59.3948,59.4216,59.3057,59.3057,5300.0
2018-01-03 09:50:00,66.54,66.71,66.5,66.71,7658.0,59.2968,59.4483,59.2612,59.4483,7658.0
2018-01-03 09:55:00,66.7,66.73,66.65,66.69,7950.0,59.4394,59.4661,59.3948,59.4305,7950.0
2018-01-03 10:00:00,66.73,66.78,66.68,66.72,12414.0,59.4661,59.5107,59.4216,59.4572,12414.0
2018-01-03 10:05:00,66.71,66.88,66.69,66.83,9076.0,59.4483,59.5998,59.4305,59.5552,9076.0
2018-01-03 10:10:00,66.85,66.86,66.78,66.79,6512.0,59.5731,59.582,59.5107,59.5196,6512.0
2018-01-03 10:15:00,66.81,66.86,66.8,66.8,3600.0,59.5374,59.582,59.5285,59.5285,3600.0
2018-01-03 10:20:00,66.8,66.83,66.79,66.81,6089.0,59.5285,59.5552,59.5196,59.5374,6089.0
2018-01-03 10:25:00,66.8,66.81,66.74,66.74,5234.0,59.5285,59.5374,59.475,59.475,5234.0
2018-01-03 10:30:00,66.74,66.88,66.74,66.83,8314.0,59.475,59.5998,59.475,59.5552,8314.0
2018-01-03 10:35:00,66.8,66.8,66.7,66.7,7470.0,59.5285,59.5285,59.4394,59.4394,7470.0
2018-01-03 10:40:00,66.7,66.7,66.66,66.66,2708.0,59.4394,59.4394,59.4037,59.4037,2708.0
2018-01-03 10:45:00,66.67,66.67,66.57,66.57,6755.0,59.4127,59.4127,59.3235,59.3235,6755.0
2018-01-03 10:50:00,66.55,66.57,66.53,66.54,7996.0,59.3057,59.3235,59.2879,59.2968,7996.0
2018-01-03 10:55:00,66.55,66.56,66.49,66.5,9169.0,59.3057,59.3146,59.2523,59.2612,9169.0
2018-01-03 11:00:00,66.49,66.54,66.48,66.54,5918.0,59.2523,59.2968,59.2433,59.2968,5918.0
2018-01-03 11:05:00,66.55,66.56,66.49,66.52,7385.0,59.3057,59.3146,59.2523,59.279,7385.0
2018-01-03 11:10:00,66.52,66.57,66.48,66.54,6790.0,59.279,59.3235,59.2433,59.2968,6790.0
2018-01-03 11:15:00,66.53,66.57,66.51,66.53,4682.0,59.2879,59.3235,59.2701,59.2879,4682.0
2018-01-03 11:20:00,66.52,66.53,66.48,66.48,4387.0,59.279,59.2879,59.2433,59.2433,4387.0
2018-01-03 11:25:00,66.47,66.47,66.39,66.44,5419.0,59.2344,59.2344,59.1631,59.2077,5419.0
2018-01-03 11:30:00,66.46,66.65,66.46,66.6,20566.0,59.2255,59.3948,59.2255,59.3503,20566.0
2018-01-03 11:35:00,66.57,66.61,66.57,66.61,6317.0,59.3235,59.3592,59.3235,59.3592,6317.0
2018-01-03 11:40:00,66.61,66.63,66.55,66.55,3931.0,59.3592,59.377,59.3057,59.3057,3931.0
2018-01-03 11:45:00,66.59,66.63,66.57,66.63,4580.0,59.3414,59.377,59.3235,59.377,4580.0
2018-01-03 11:50:00,66.62,66.62,66.52,66.53,8475.0,59.3681,59.3681,59.279,59.2879,8475.0
2018-01-03 11:55:00,66.53,66.54,66.51,66.52,4468.0,59.2879,59.2968,59.2701,59.279,4468.0
2018-01-03 12:00:00,66.59,66.6,66.52,66.53,8868.0,59.3414,59.3503,59.279,59.2879,8868.0
2018-01-03 12:05:00,66.55,66.71,66.54,66.7,13847.0,59.3057,59.4483,59.2968,59.4394,13847.0
2018-01-03 12:10:00,66.7,66.73,66.66,66.73,5578.0,59.4394,59.4661,59.4037,59.4661,5578.0
2018-01-03 12:15:00,66.72,66.73,66.71,66.71,2300.0,59.4572,59.4661,59.4483,59.4483,2300.0
2018-01-03 12:20:00,66.71,66.73,66.66,66.66,4250.0,59.4483,59.4661,59.4037,59.4037,4250.0
2018-01-03 12:25:00,66.68,66.7,66.65,66.68,8783.0,59.4216,59.4394,59.3948,59.4216,8783.0
2018-01-03 12:30:00,66.66,66.67,66.64,66.66,5388.0,59.4037,59.4127,59.3859,59.4037,5388.0
2018-01-03 12:35:00,66.63,66.66,66.6,66.61,7324.0,59.377,59.4037,59.3503,59.3592,7324.0
2018-01-03 12:40:00,66.58,66.61,66.57,66.59,7474.0,59.3325,59.3592,59.3235,59.3414,7474.0
2018-01-03 12:45:00,66.6,66.6,66.54,66.56,8384.0,59.3503,59.3503,59.2968,59.3146,8384.0
2018-01-03 12:50:00,66.57,66.64,66.57,66.63,3700.0,59.3235,59.3859,59.3235,59.377,3700.0
2018-01-03 12:55:00,66.63,66.64,66.58,66.59,4575.0,59.377,59.3859,59.3325,59.3414,4575.0
2018-01-03 13:00:00,66.59,66.6,66.54,66.54,6599.0,59.3414,59.3503,59.2968,59.2968,6599.0
2018-01-03 13:05:00,66.55,66.62,66.54,66.6,11765.0,59.3057,59.3681,59.2968,59.3503,11765.0
2018-01-03 13:10:00,66.6,66.63,66.6,66.61,14101.0,59.3503,59.377,59.3503,59.3592,14101.0
2018-01-03 13:15:00,66.6,66.61,66.59,66.6,12335.0,59.3503,59.3592,59.3414,59.3503,12335.0
2018-01-03 13:20:00,66.6,66.63,66.59,66.61,7230.0,59.3503,59.377,59.3414,59.3592,7230.0
2018-01-03 13:25:00,66.61,66.66,66.61,66.62,5690.0,59.3592,59.4037,59.3592,59.3681,5690.0
2018-01-03 13:30:00,66.64,66.65,66.61,66.62,5160.0,59.3859,59.3948,59.3592,59.3681,5160.0
2018-01-03 13:35:00,66.61,66.66,66.59,66.66,4745.0,59.3592,59.4037,59.3414,59.4037,4745.0
2018-01-03 13:40:00,66.65,66.65,66.62,66.63,4389.0,59.3948,59.3948,59.3681,59.377,4389.0
2018-01-03 13:45:00,66.64,66.69,66.62,66.69,7162.0,59.3859,59.4305,59.3681,59.4305,7162.0
2018-01-03 13:50:00,66.69,66.7,66.66,66.69,11897.0,59.4305,59.4394,59.4037,59.4305,11897.0
2018-01-03 13:55:00,66.68,66.7,66.66,66.68,9563.0,59.4216,59.4394,59.4037,59.4216,9563.0
2018-01-03 14:00:00,66.67,66.72,66.67,66.7,7089.0,59.4127,59.4572,59.4127,59.4394,7089.0
2018-01-03 14:05:00,66.7,66.77,66.7,66.77,6429.0,59.4394,59.5018,59.4394,59.5018,6429.0
2018-01-03 14:10:00,66.79,66.79,66.77,66.77,4810.0,59.5196,59.5196,59.5018,59.5018,4810.0
2018-01-03 14:15:00,66.79,66.79,66.74,66.74,3905.0,59.5196,59.5196,59.475,59.475,3905.0
2018-01-03 14:20:00,66.74,66.78,66.71,66.76,16405.0,59.475,59.5107,59.4483,59.4929,16405.0
2018-01-03 14:25:00,66.78,66.78,66.75,66.75,3443.0,59.5107,59.5107,59.484,59.484,3443.0
2018-01-03 14:30:00,66.76,66.77,66.75,66.77,5393.0,59.4929,59.5018,59.484,59.5018,5393.0
2018-01-03 14:35:00,66.75,66.8,66.73,66.73,6226.0,59.484,59.5285,59.4661,59.4661,6226.0
2018-01-03 14:40:00,66.73,66.73,66.69,66.73,6292.0,59.4661,59.4661,59.4305,59.4661,6292.0
2018-01-03 14:45:00,66.7,66.73,66.68,66.7,7733.0,59.4394,59.4661,59.4216,59.4394,7733.0
2018-01-03 14:50:00,66.69,66.72,66.69,66.71,4000.0,59.4305,59.4572,59.4305,59.4483,4000.0
2018-01-03 14:55:00,66.71,66.74,66.7,66.74,6560.0,59.4483,59.475,59.4394,59.475,6560.0
2018-01-03 15:00:00,66.72,66.74,66.69,66.69,9468.0,59.4572,59.475,59.4305,59.4305,9468.0
2018-01-03 15:05:00,66.69,66.71,66.68,66.68,7603.0,59.4305,59.4483,59.4216,59.4216,7603.0
2018-01-03 15:10:00,66.67,66.7,66.62,66.67,32761.0,59.4127,59.4394,59.3681,59.4127,32761.0
2018-01-03 15:15:00,66.67,66.68,66.63,66.65,6969.0,59.4127,59.4216,59.377,59.3948,6969.0
2018-01-03 15:20:00,66.64,66.65,66.61,66.62,13500.0,59.3859,59.3948,59.3592,59.3681,13500.0
2018-01-03 15:25:00,66.62,66.62,66.58,66.6,7820.0,59.3681,59.3681,59.3325,59.3503,7820.0
2018-01-03 15:30:00,66.6,66.68,66.58,66.67,11535.0,59.3503,59.4216,59.3325,59.4127,11535.0
2018-01-03 15:35:00,66.67,66.72,66.67,66.72,18286.0,59.4127,59.4572,59.4127,59.4572,18286.0
2018-01-03 15:40:00,66.72,66.75,66.69,66.73,33411.0,59.4572,59.484,59.4305,59.4661,33411.0
2018-01-03 15:45:00,66.72,66.75,66.67,66.68,28548.0,59.4572,59.484,59.4127,59.4216,28548.0
2018-01-03 15:50:00,66.7,66.85,66.67,66.84,48705.0,59.4394,59.5731,59.4127,59.5642,48705.0
2018-01-03 15:55:00,66.85,66.91,66.78,66.89,153930.0,59.5731,59.6265,59.5107,59.6087,153930.0
2018-01-04 09:30:00,67.88,68.89,67.75,68.69,158964.0,60.4909,61.391,60.3751,61.2128,158964.0
2018-01-04 09:35:00,68.69,68.79,68.58,68.71,43962.0,61.2128,61.3019,61.1147,61.2306,43962.0
2018-01-04 09:40:00,68.73,69.12,68.73,68.89,51586.0,61.2484,61.596,61.2484,61.391,51586.0
2018-01-04 09:45:00,68.9,68.94,68.63,68.71,61652.0,61.3999,61.4356,61.1593,61.2306,61652.0
2018-01-04 09:50:00,68.71,68.83,68.57,68.58,16807.0,61.2306,61.3375,61.1058,61.1147,16807.0
2018-01-04 09:55:00,68.57,68.65,68.53,68.6,13919.0,61.1058,61.1771,61.0702,61.1326,13919.0
2018-01-04 10:00:00,68.59,68.63,68.42,68.59,21716.0,61.1237,61.1593,60.9722,61.1237,21716.0
2018-01-04 10:05:00,68.59,68.68,68.57,68.63,20750.0,61.1237,61.2039,61.1058,61.1593,20750.0
2018-01-04 10:10:00,68.64,68.72,68.59,68.69,17837.0,61.1682,61.2395,61.1237,61.2128,17837.0
2018-01-04 10:15:00,68.66,68.74,68.66,68.73,19179.0,61.186,61.2573,61.186,61.2484,19179.0
2018-01-04 10:20:00,68.74,68.87,68.69,68.87,47099.0,61.2573,61.3732,61.2128,61.3732,47099.0
2018-01-04 10:25:00,68.88,68.92,68.78,68.79,35966.0,61.3821,61.4177,61.293,61.3019,35966.0
2018-01-04 10:30:00,68.8,68.89,68.8,68.85,14315.0,61.3108,61.391,61.3108,61.3554,14315.0
2018-01-04 10:35:00,68.85,68.96,68.85,68.94,11956.0,61.3554,61.4534,61.3554,61.4356,11956.0
2018-01-04 10:40:00,68.93,68.93,68.85,68.85,8867.0,61.4266,61.4266,61.3554,61.3554,8867.0
2018-01-04 10:45:00,68.88,68.88,68.73,68.77,26867.0,61.3821,61.3821,61.2484,61.2841,26867.0
2018-01-04 10:50:00,68.78,68.79,68.72,68.79,28764.0,61.293,61.3019,61.2395,61.3019,28764.0
2018-01-04 10:55:00,68.79,68.79,68.71,68.75,13631.0,61.3019,61.3019,61.2306,61.2662,13631.0
2018-01-04 11:00:00,68.75,68.79,68.73,68.75,11093.0,61.2662,61.3019,61.2484,61.2662,11093.0
2018-01-04 11:05:00,68.76,68.8,68.72,68.72,11886.0,61.2752,61.3108,61.2395,61.2395,11886.0
2018-01-04 11:10:00,68.72,68.72,68.61,68.65,13859.0,61.2395,61.2395,61.1415,61.1771,13859.0
2018-01-04 11:15:00,68.64,68.7,68.6,68.62,8159.0,61.1682,61.2217,61.1326,61.1504,8159.0
2018-01-04 11:20:00,68.62,68.62,68.46,68.52,14420.0,61.1504,61.1504,61.0078,61.0613,14420.0
2018-01-04 11:25:00,68.51,68.55,68.49,68.53,15842.0,61.0524,61.088,61.0345,61.0702,15842.0
2018-01-04 11:30:00,68.5,68.53,68.36,68.45,17578.0,61.0435,61.0702,60.9187,60.9989,17578.0
2018-01-04 11:35:00,68.44,68.44,68.32,68.32,16473.0,60.99,60.99,60.883,60.883,16473.0
2018-01-04 11:40:00,68.33,68.45,68.33,68.45,6884.0,60.892,60.9989,60.892,60.9989,6884.0
2018-01-04 11:45:00,68.46,68.46,68.34,68.39,12691.0,61.0078,61.0078,60.9009,60.9454,12691.0
2018-01-04 11:50:00,68.41,68.53,68.4,68.5,9449.0,60.9633,61.0702,60.9543,61.0435,9449.0
2018-01-04 11:55:00,68.51,68.57,68.49,68.57,4685.0,61.0524,61.1058,61.0345,61.1058,4685.0
2018-01-04 12:00:00,68.58,68.58,68.55,68.58,2900.0,61.1147,61.1147,61.088,61.1147,2900.0
2018-01-04 12:05:00,68.58,68.67,68.56,68.59,11400.0,61.1147,61.195,61.0969,61.1237,11400.0
2018-01-04 12:10:00,68.58,68.61,68.57,68.61,4211.0,61.1147,61.1415,61.1058,61.1415,4211.0
2018-01-04 12:15:00,68.59,68.59,68.55,68.55,3031.0,61.1237,61.1237,61.088,61.088,3031.0
2018-01-04 12:20:00,68.55,68.57,68.51,68.55,7132.0,61.088,61.1058,61.0524,61.088,7132.0
2018-01-04 12:25:00,68.55,68.57,68.54,68.56,5319.0,61.088,61.1058,61.0791,61.0969,5319.0
2018-01-04 12:30:00,68.56,68.62,68.54,68.62,5413.0,61.0969,61.1504,61.0791,61.1504,5413.0
2018-01-04 12:35:00,68.61,68.63,68.52,68.58,11572.0,61.1415,61.1593,61.0613,61.1147,11572.0
2018-01-04 12:40:00,68.55,68.59,68.55,68.58,1500.0,61.088,61.1237,61.088,61.1147,1500.0
2018-01-04 12:45:00,68.58,68.61,68.58,68.59,7020.0,61.1147,61.1415,61.1147,61.1237,7020.0
2018-01-04 12:50:00,68.59,68.64,68.59,68.63,4210.0,61.1237,61.1682,61.1237,61.1593,4210.0
2018-01-04 12:55:00,68.64,68.65,68.57,68.6,7026.0,61.1682,61.1771,61.1058,61.1326,7026.0
2018-01-04 13:00:00,68.6,68.62,68.6,68.62,1800.0,61.1326,61.1504,61.1326,61.1504,1800.0
2018-01-04 13:05:00,68.61,68.62,68.59,68.61,3728.0,61.1415,61.1504,61.1237,61.1415,3728.0
2018-01-04 13:10:00,68.59,68.59,68.55,68.57,11236.0,61.1237,61.1237,61.088,61.1058,11236.0
2018-01-04 13:15:00,68.57,68.57,68.55,68.55,10412.0,61.1058,61.1058,61.088,61.088,10412.0
2018-01-04 13:20:00,68.55,68.55,68.52,68.55,8441.0,61.088,61.088,61.0613,61.088,8441.0
2018-01-04 13:25:00,68.56,68.56,68.45,68.51,16490.0,61.0969,61.0969,60.9989,61.0524,16490.0
2018-01-04 13:30:00,68.55,68.55,68.51,68.55,2669.0,61.088,61.088,61.0524,61.088,2669.0
2018-01-04 13:35:00,68.55,68.6,68.54,68.58,7713.0,61.088,61.1326,61.0791,61.1147,7713.0
2018-01-04 13:40:00,68.59,68.61,68.57,68.58,3278.0,61.1237,61.1415,61.1058,61.1147,3278.0
2018-01-04 13:45:00,68.59,68.61,68.56,68.56,4430.0,61.1237,61.1415,61.0969,61.0969,4430.0
2018-01-04 13:50:00,68.58,68.6,68.56,68.57,19615.0,61.1147,61.1326,61.0969,61.1058,19615.0
2018-01-04 13:55:00,68.58,68.71,68.57,68.71,13519.0,61.1147,61.2306,61.1058,61.2306,13519.0
2018-01-04 14:00:00,68.7,68.7,68.65,68.65,12148.0,61.2217,61.2217,61.1771,61.1771,12148.0
2018-01-04 14:05:00,68.64,68.67,68.62,68.63,14062.0,61.1682,61.195,61.1504,61.1593,14062.0
2018-01-04 14:10:00,68.62,68.63,68.54,68.6,14965.0,61.1504,61.1593,61.0791,61.1326,14965.0
2018-01-04 14:15:00,68.57,68.62,68.56,68.58,5347.0,61.1058,61.1504,61.0969,61.1147,5347.0
2018-01-04 14:20:00,68.58,68.58,68.55,68.55,5092.0,61.1147,61.1147,61.088,61.088,5092.0
2018-01-04 14:25:00,68.57,68.57,68.51,68.55,14355.0,61.1058,61.1058,61.0524,61.088,14355.0
2018-01-04 14:30:00,68.56,68.58,68.55,68.58,4882.0,61.0969,61.1147,61.088,61.1147,4882.0
2018-01-04 14:35:00,68.58,68.58,68.52,68.53,14813.0,61.1147,61.1147,61.0613,61.0702,14813.0
2018-01-04 14:40:00,68.52,68.54,68.52,68.53,9895.0,61.0613,61.0791,61.0613,61.0702,9895.0
2018-01-04 14:45:00,68.53,68.57,68.53,68.56,23105.0,61.0702,61.1058,61.0702,61.0969,23105.0
2018-01-04 14:50:00,68.56,68.56,68.5,68.52,16434.0,61.0969,61.0969,61.0435,61.0613,16434.0
2018-01-04 14:55:00,68.53,68.56,68.53,68.55,5702.0,61.0702,61.0969,61.0702,61.088,5702.0
2018-01-04 15:00:00,68.55,68.57,68.51,68.54,13708.0,61.088,61.1058,61.0524,61.0791,13708.0
2018-01-04 15:05:00,68.54,68.56,68.5,68.51,17836.0,61.0791,61.0969,61.0435,61.0524,17836.0
2018-01-04 15:10:00,68.5,68.52,68.49,68.5,7821.0,61.0435,61.0613,61.0345,61.0435,7821.0
2018-01-04 15:15:00,68.51,68.53,68.51,68.52,6912.0,61.0524,61.0702,61.0524,61.0613,6912.0
2018-01-04 15:20:00,68.52,68.53,68.4,68.46,17537.0,61.0613,61.0702,60.9543,61.0078,17537.0
2018-01-04 15:25:00,68.47,68.5,68.46,68.5,6543.0,61.0167,61.0435,61.0078,61.0435,6543.0
2018-01-04 15:30:00,68.49,68.5,68.45,68.45,16448.0,61.0345,61.0435,60.9989,60.9989,16448.0
2018-01-04 15:35:00,68.45,68.47,68.44,68.45,24705.0,60.9989,61.0167,60.99,60.9989,24705.0
2018-01-04 15:40:00,68.45,68.47,68.4,68.41,24789.0,60.9989,61.0167,60.9543,60.9633,24789.0
2018-01-04 15:45:00,68.41,68.46,68.39,68.46,28461.0,60.9633,61.0078,60.9454,61.0078,28461.0
2018-01-04 15:50:00,68.45,68.45,68.36,68.38,60961.0,60.9989,60.9989,60.9187,60.9365,60961.0
2018-01-04 15:55:00,68.38,68.46,68.36,68.45,166378.0,60.9365,61.0078,60.9187,60.9989,166378.0
2018-01-05 09:30:00,68.59,68.68,68.47,68.47,17405.0,61.1237,61.2039,61.0167,61.0167,17405.0
2018-01-05 09:35:00,68.56,68.58,68.39,68.44,6873.0,61.0969,61.1147,60.9454,60.99,6873.0
2018-01-05 09:40:00,68.39,68.52,68.39,68.47,6699.0,60.9454,61.0613,60.9454,61.0167,6699.0
2018-01-05 09:45:00,68.42,68.46,68.25,68.41,9719.0,60.9722,61.0078,60.8207,60.9633,9719.0
2018-01-05 09:50:00,68.41,68.48,68.38,68.45,24359.0,60.9633,61.0256,60.9365,60.9989,24359.0
2018-01-05 09:55:00,68.46,68.48,68.39,68.45,9180.0,61.0078,61.0256,60.9454,60.9989,9180.0
2018-01-05 10:00:00,68.48,68.54,68.45,68.5,10227.0,61.0256,61.0791,60.9989,61.0435,10227.0
2018-01-05 10:05:00,68.49,68.49,68.42,68.47,11335.0,61.0345,61.0345,60.9722,61.0167,11335.0
2018-01-05 10:10:00,68.46,68.51,68.45,68.5,9354.0,61.0078,61.0524,60.9989,61.0435,9354.0
2018-01-05 10:15:00,68.5,68.56,68.5,68.56,10120.0,61.0435,61.0969,61.0435,61.0969,10120.0
2018-01-05 10:20:00,68.55,68.56,68.44,68.48,7600.0,61.088,61.0969,60.99,61.0256,7600.0
2018-01-05 10:25:00,68.49,68.49,68.41,68.41,8258.0,61.0345,61.0345,60.9633,60.9633,8258.0
2018-01-05 10:30:00,68.42,68.51,68.4,68.5,8154.0,60.9722,61.0524,60.9543,61.0435,8154.0
2018-01-05 10:35:00,68.5,68.52,68.44,68.45,10693.0,61.0435,61.0613,60.99,60.9989,10693.0
2018-01-05 10:40:00,68.43,68.46,68.42,68.44,9523.0,60.9811,61.0078,60.9722,60.99,9523.0
2018-01-05 10:45:00,68.42,68.46,68.41,68.45,8535.0,60.9722,61.0078,60.9633,60.9989,8535.0
2018-01-05 10:50:00,68.45,68.51,68.44,68.5,5650.0,60.9989,61.0524,60.99,61.0435,5650.0
2018-01-05 10:55:00,68.5,68.5,68.45,68.46,6785.0,61.0435,61.0435,60.9989,61.0078,6785.0
2018-01-05 11:00:00,68.45,68.49,68.45,68.47,6131.0,60.9989,61.0345,60.9989,61.0167,6131.0
2018-01-05 11:05:00,68.48,68.5,68.46,68.49,10851.0,61.0256,61.0435,61.0078,61.0345,10851.0
2018-01-05 11:10:00,68.47,68.47,68.38,68.38,11471.0,61.0167,61.0167,60.9365,60.9365,11471.0
2018-01-05 11:15:00,68.37,68.39,68.36,68.36,5479.0,60.9276,60.9454,60.9187,60.9187,5479.0
2018-01-05 11:20:00,68.37,68.4,68.37,68.38,11872.0,60.9276,60.9543,60.9276,60.9365,11872.0
2018-01-05 11:25:00,68.37,68.37,68.3,68.3,3575.0,60.9276,60.9276,60.8652,60.8652,3575.0
2018-01-05 11:30:00,68.28,68.29,68.01,68.24,45939.0,60.8474,60.8563,60.6068,60.8118,45939.0
2018-01-05 11:35:00,68.24,68.25,68.08,68.08,18774.0,60.8118,60.8207,60.6692,60.6692,18774.0
2018-01-05 11:40:00,68.1,68.13,67.97,68.11,29187.0,60.687,60.7137,60.5711,60.6959,29187.0
2018-01-05 11:45:00,68.11,68.16,68.1,68.15,12771.0,60.6959,60.7405,60.687,60.7316,12771.0
2018-01-05 11:50:00,68.14,68.17,68.1,68.11,4868.0,60.7226,60.7494,60.687,60.6959,4868.0
2018-01-05 11:55:00,68.1,68.11,68.06,68.07,24008.0,60.687,60.6959,60.6514,60.6603,24008.0
2018-01-05 12:00:00,68.07,68.08,67.9,67.95,21000.0,60.6603,60.6692,60.5088,60.5533,21000.0
2018-01-05 12:05:00,67.95,67.98,67.94,67.95,11362.0,60.5533,60.5801,60.5444,60.5533,11362.0
2018-01-05 12:10:00,67.96,68.04,67.95,67.95,14722.0,60.5622,60.6335,60.5533,60.5533,14722.0
2018-01-05 12:15:00,67.96,68.08,67.96,68.06,10090.0,60.5622,60.6692,60.5622,60.6514,10090.0
2018-01-05 12:20:00,68.09,68.12,68.06,68.09,11298.0,60.6781,60.7048,60.6514,60.6781,11298.0
2018-01-05 12:25:00,68.07,68.07,68.03,68.04,3761.0,60.6603,60.6603,60.6246,60.6335,3761.0
2018-01-05 12:30:00,68.03,68.05,67.98,68.04,12962.0,60.6246,60.6424,60.5801,60.6335,12962.0
2018-01-05 12:35:00,68.04,68.06,68.03,68.06,5444.0,60.6335,60.6514,60.6246,60.6514,5444.0
2018-01-05 12:40:00,68.07,68.08,68.04,68.08,9035.0,60.6603,60.6692,60.6335,60.6692,9035.0
2018-01-05 12:45:00,68.09,68.11,68.08,68.08,21169.0,60.6781,60.6959,60.6692,60.6692,21169.0
2018-01-05 12:50:00,68.09,68.09,68.01,68.03,7881.0,60.6781,60.6781,60.6068,60.6246,7881.0
2018-01-05 12:55:00,68.04,68.04,67.99,68.01,4605.0,60.6335,60.6335,60.589,60.6068,4605.0
2018-01-05 13:00:00,68.01,68.02,67.99,67.99,4300.0,60.6068,60.6157,60.589,60.589,4300.0
2018-01-05 13:05:00,68.0,68.05,67.99,68.05,7560.0,60.5979,60.6424,60.589,60.6424,7560.0
2018-01-05 13:10:00,68.06,68.06,68.02,68.04,6941.0,60.6514,60.6514,60.6157,60.6335,6941.0
2018-01-05 13:15:00,68.04,68.04,68.0,68.01,8019.0,60.6335,60.6335,60.5979,60.6068,8019.0
2018-01-05 13:20:00,68.01,68.03,68.0,68.03,4700.0,60.6068,60.6246,60.5979,60.6246,4700.0
2018-01-05 13:25:00,68.03,68.06,68.02,68.05,12397.0,60.6246,60.6514,60.6157,60.6424,12397.0
2018-01-05 13:30:00,68.04,68.06,68.03,68.03,6358.0,60.6335,60.6514,60.6246,60.6246,6358.0
2018-01-05 13:35:00,68.03,68.04,68.02,68.03,5942.0,60.6246,60.6335,60.6157,60.6246,5942.0
2018-01-05 13:40:00,68.04,68.04,68.02,68.02,2448.0,60.6335,60.6335,60.6157,60.6157,2448.0
2018-01-05 13:45:00,68.04,68.04,68.03,68.03,8314.0,60.6335,60.6335,60.6246,60.6246,8314.0
2018-01-05 13:50:00,68.03,68.05,68.02,68.04,43402.0,60.6246,60.6424,60.6157,60.6335,43402.0
2018-01-05 13:55:00,68.02,68.03,68.02,68.03,5565.0,60.6157,60.6246,60.6157,60.6246,5565.0
2018-01-05 14:00:00,68.03,68.08,68.02,68.03,17329.0,60.6246,60.6692,60.6157,60.6246,17329.0
2018-01-05 14:05:00,68.03,68.03,67.93,67.94,30878.0,60.6246,60.6246,60.5355,60.5444,30878.0
2018-01-05 14:10:00,67.94,67.99,67.94,67.98,7066.0,60.5444,60.589,60.5444,60.5801,7066.0
2018-01-05 14:15:00,67.97,67.98,67.95,67.96,12221.0,60.5711,60.5801,60.5533,60.5622,12221.0
2018-01-05 14:20:00,67.95,67.97,67.93,67.95,58704.0,60.5533,60.5711,60.5355,60.5533,58704.0
2018-01-05 14:25:00,67.97,68.02,67.97,68.01,10131.0,60.5711,60.6157,60.5711,60.6068,10131.0
2018-01-05 14:30:00,68.01,68.03,67.99,68.01,15370.0,60.6068,60.6246,60.589,60.6068,15370.0
2018-01-05 14:35:00,68.01,68.05,68.01,68.04,12265.0,60.6068,60.6424,60.6068,60.6335,12265.0
2018-01-05 14:40:00,68.04,68.05,68.01,68.03,16850.0,60.6335,60.6424,60.6068,60.6246,16850.0
2018-01-05 14:45:00,68.03,68.06,67.99,68.02,11409.0,60.6246,60.6514,60.589,60.6157,11409.0
2018-01-05 14:50:00,68.03,68.06,68.02,68.03,8455.0,60.6246,60.6514,60.6157,60.6246,8455.0
2018-01-05 14:55:00,68.03,68.05,68.03,68.04,7895.0,60.6246,60.6424,60.6246,60.6335,7895.0
2018-01-05 15:00:00,68.04,68.04,68.0,68.03,12471.0,60.6335,60.6335,60.5979,60.6246,12471.0
2018-01-05 15:05:00,68.03,68.13,68.03,68.13,13242.0,60.6246,60.7137,60.6246,60.7137,13242.0
2018-01-05 15:10:00,68.13,68.15,68.11,68.13,13402.0,60.7137,60.7316,60.6959,60.7137,13402.0
2018-01-05 15:15:00,68.14,68.19,68.13,68.15,13608.0,60.7226,60.7672,60.7137,60.7316,13608.0
2018-01-05 15:20:00,68.15,68.21,68.14,68.2,34161.0,60.7316,60.785,60.7226,60.7761,34161.0
2018-01-05 15:25:00,68.2,68.22,68.18,68.19,15444.0,60.7761,60.7939,60.7583,60.7672,15444.0
2018-01-05 15:30:00,68.2,68.2,68.13,68.15,20706.0,60.7761,60.7761,60.7137,60.7316,20706.0
2018-01-05 15:35:00,68.15,68.18,68.13,68.15,21576.0,60.7316,60.7583,60.7137,60.7316,21576.0
2018-01-05 15:40:00,68.15,68.16,68.13,68.16,22258.0,60.7316,60.7405,60.7137,60.7405,22258.0
2018-01-05 15:45:00,68.16,68.2,68.16,68.17,32144.0,60.7405,60.7761,60.7405,60.7494,32144.0
2018-01-05 15:50:00,68.17,68.21,68.17,68.2,38969.0,60.7494,60.785,60.7494,60.7761,38969.0
2018-01-05 15:55:00,68.19,68.29,68.19,68.25,124542.0,60.7672,60.8563,60.7672,60.8207,124542.0
2018-01-08 09:30:00,68.42,68.42,68.2,68.2,36532.0,60.9722,60.9722,60.7761,60.7761,36532.0
2018-01-08 09:35:00,68.2,68.21,68.04,68.11,42903.0,60.7761,60.785,60.6335,60.6959,42903.0
2018-01-08 09:40:00,68.11,68.21,68.1,68.19,14224.0,60.6959,60.785,60.687,60.7672,14224.0
2018-01-08 09:45:00,68.13,68.2,68.11,68.18,10165.0,60.7137,60.7761,60.6959,60.7583,10165.0
2018-01-08 09:50:00,68.2,68.4,68.19,68.27,22173.0,60.7761,60.9543,60.7672,60.8385,22173.0
2018-01-08 09:55:00,68.33,68.33,68.23,68.23,5686.0,60.892,60.892,60.8028,60.8028,5686.0
2018-01-08 10:00:00,68.26,68.31,68.24,68.27,8528.0,60.8296,60.8741,60.8118,60.8385,8528.0
2018-01-08 10:05:00,68.28,68.34,68.21,68.25,20479.0,60.8474,60.9009,60.785,60.8207,20479.0
2018-01-08 10:10:00,68.26,68.26,68.09,68.18,33283.0,60.8296,60.8296,60.6781,60.7583,33283.0
2018-01-08 10:15:00,68.18,68.23,68.11,68.11,5294.0,60.7583,60.8028,60.6959,60.6959,5294.0
2018-01-08 10:20:00,68.12,68.15,68.1,68.14,9399.0,60.7048,60.7316,60.687,60.7226,9399.0
2018-01-08 10:25:00,68.12,68.21,68.12,68.21,6103.0,60.7048,60.785,60.7048,60.785,6103.0
2018-01-08 10:30:00,68.21,68.26,68.21,68.21,9420.0,60.785,60.8296,60.785,60.785,9420.0
2018-01-08 10:35:00,68.21,68.22,68.15,68.15,7940.0,60.785,60.7939,60.7316,60.7316,7940.0
2018-01-08 10:40:00,68.14,68.15,68.12,68.13,5576.0,60.7226,60.7316,60.7048,60.7137,5576.0
2018-01-08 10:45:00,68.12,68.18,68.12,68.15,6906.0,60.7048,60.7583,60.7048,60.7316,6906.0
2018-01-08 10:50:00,68.17,68.17,68.14,68.16,2829.0,60.7494,60.7494,60.7226,60.7405,2829.0
2018-01-08 10:55:00,68.15,68.16,68.12,68.12,4356.0,60.7316,60.7405,60.7048,60.7048,4356.0
2018-01-08 11:00:00,68.12,68.12,68.03,68.04,7253.0,60.7048,60.7048,60.6246,60.6335,7253.0
2018-01-08 11:05:00,68.04,68.06,68.03,68.05,11764.0,60.6335,60.6514,60.6246,60.6424,11764.0
2018-01-08 11:10:00,68.05,68.06,68.03,68.04,8920.0,60.6424,60.6514,60.6246,60.6335,8920.0
2018-01-08 11:15:00,68.04,68.08,68.04,68.05,9229.0,60.6335,60.6692,60.6335,60.6424,9229.0
2018-01-08 11:20:00,68.05,68.06,68.02,68.04,10719.0,60.6424,60.6514,60.6157,60.6335,10719.0
2018-01-08 11:25:00,68.04,68.06,68.02,68.04,5675.0,60.6335,60.6514,60.6157,60.6335,5675.0
2018-01-08 11:30:00,68.03,68.06,68.03,68.06,7408.0,60.6246,60.6514,60.6246,60.6514,7408.0
2018-01-08 11:35:00,68.05,68.05,67.95,67.96,9162.0,60.6424,60.6424,60.5533,60.5622,9162.0
2018-01-08 11:40:00,67.96,68.04,67.92,68.02,14827.0,60.5622,60.6335,60.5266,60.6157,14827.0
2018-01-08 11:45:00,68.02,68.04,67.97,67.99,13430.0,60.6157,60.6335,60.5711,60.589,13430.0
2018-01-08 11:50:00,67.99,68.01,67.93,67.94,12116.0,60.589,60.6068,60.5355,60.5444,12116.0
2018-01-08 11:55:00,67.94,67.97,67.92,67.97,25164.0,60.5444,60.5711,60.5266,60.5711,25164.0
2018-01-08 12:00:00,67.97,68.03,67.96,68.0,8420.0,60.5711,60.6246,60.5622,60.5979,8420.0
2018-01-08 12:05:00,67.98,68.0,67.94,67.95,8736.0,60.5801,60.5979,60.5444,60.5533,8736.0
2018-01-08 12:10:00,67.95,68.0,67.95,67.97,5551.0,60.5533,60.5979,60.5533,60.5711,5551.0
2018-01-08 12:15:00,67.98,68.0,67.97,67.99,2300.0,60.5801,60.5979,60.5711,60.589,2300.0
2018-01-08 12:20:00,67.99,68.02,67.98,67.98,7626.0,60.589,60.6157,60.5801,60.5801,7626.0
2018-01-08 12:25:00,67.99,68.05,67.99,68.0,9061.0,60.589,60.6424,60.589,60.5979,9061.0
2018-01-08 12:30:00,68.02,68.02,67.98,67.98,2697.0,60.6157,60.6157,60.5801,60.5801,2697.0
2018-01-08 12:35:00,67.98,67.99,67.95,67.99,5101.0,60.5801,60.589,60.5533,60.589,5101.0
2018-01-08 12:40:00,68.02,68.02,68.0,68.0,1617.0,60.6157,60.6157,60.5979,60.5979,1617.0
2018-01-08 12:45:00,68.02,68.08,68.0,68.07,7205.0,60.6157,60.6692,60.5979,60.6603,7205.0
2018-01-08 12:50:00,68.08,68.09,68.07,68.09,2783.0,60.6692,60.6781,60.6603,60.6781,2783.0
2018-01-08 12:55:00,68.1,68.12,68.06,68.06,4477.0,60.687,60.7048,60.6514,60.6514,4477.0
2018-01-08 13:00:00,68.08,68.1,68.07,68.09,2158.0,60.6692,60.687,60.6603,60.6781,2158.0
2018-01-08 13:05:00,68.09,68.14,68.08,68.14,7249.0,60.6781,60.7226,60.6692,60.7226,7249.0
2018-01-08 13:10:00,68.12,68.15,68.12,68.13,3827.0,60.7048,60.7316,60.7048,60.7137,3827.0
2018-01-08 13:15:00,68.14,68.26,68.13,68.22,5257.0,60.7226,60.8296,60.7137,60.7939,5257.0
2018-01-08 13:20:00,68.23,68.24,68.16,68.19,9347.0,60.8028,60.8118,60.7405,60.7672,9347.0
2018-01-08 13:25:00,68.17,68.18,68.16,68.16,1537.0,60.7494,60.7583,60.7405,60.7405,1537.0
2018-01-08 13:30:00,68.16,68.18,68.15,68.18,4655.0,60.7405,60.7583,60.7316,60.7583,4655.0
2018-01-08 13:35:00,68.18,68.18,68.17,68.17,800.0,60.7583,60.7583,60.7494,60.7494,800.0
2018-01-08 13:40:00,68.18,68.19,68.15,68.15,4103.0,60.7583,60.7672,60.7316,60.7316,4103.0
2018-01-08 13:45:00,68.15,68.15,68.11,68.12,7041.0,60.7316,60.7316,60.6959,60.7048,7041.0
2018-01-08 13:50:00,68.12,68.13,68.09,68.09,4615.0,60.7048,60.7137,60.6781,60.6781,4615.0
2018-01-08 13:55:00,68.1,68.11,68.09,68.1,3743.0,60.687,60.6959,60.6781,60.687,3743.0
2018-01-08 14:00:00,68.1,68.18,68.1,68.15,14684.0,60.687,60.7583,60.687,60.7316,14684.0
2018-01-08 14:05:00,68.15,68.15,68.12,68.13,2412.0,60.7316,60.7316,60.7048,60.7137,2412.0
2018-01-08 14:10:00,68.13,68.15,68.1,68.15,7405.0,60.7137,60.7316,60.687,60.7316,7405.0
2018-01-08 14:15:00,68.15,68.16,68.13,68.14,5747.0,60.7316,60.7405,60.7137,60.7226,5747.0
2018-01-08 14:20:00,68.15,68.2,68.12,68.17,7936.0,60.7316,60.7761,60.7048,60.7494,7936.0
2018-01-08 14:25:00,68.17,68.18,68.08,68.08,7720.0,60.7494,60.7583,60.6692,60.6692,7720.0
2018-01-08 14:30:00,68.09,68.12,68.09,68.11,7752.0,60.6781,60.7048,60.6781,60.6959,7752.0
2018-01-08 14:35:00,68.1,68.12,68.1,68.1,8173.0,60.687,60.7048,60.687,60.687,8173.0
2018-01-08 14:40:00,68.11,68.12,68.1,68.11,7531.0,60.6959,60.7048,60.687,60.6959,7531.0
2018-01-08 14:45:00,68.11,68.14,68.11,68.14,5222.0,60.6959,60.7226,60.6959,60.7226,5222.0
2018-01-08 14:50:00,68.13,68.21,68.13,68.2,8033.0,60.7137,60.785,60.7137,60.7761,8033.0
2018-01-08 14:55:00,68.22,68.24,68.21,68.22,4495.0,60.7939,60.8118,60.785,60.7939,4495.0
2018-01-08 15:00:00,68.21,68.27,68.21,68.26,10293.0,60.785,60.8385,60.785,60.8296,10293.0
2018-01-08 15:05:00,68.28,68.28,68.23,68.26,13949.0,60.8474,60.8474,60.8028,60.8296,13949.0
2018-01-08 15:10:00,68.26,68.26,68.24,68.26,7510.0,60.8296,60.8296,60.8118,60.8296,7510.0
2018-01-08 15:15:00,68.25,68.26,68.14,68.14,24342.0,60.8207,60.8296,60.7226,60.7226,24342.0
2018-01-08 15:20:00,68.16,68.19,68.15,68.17,6182.0,60.7405,60.7672,60.7316,60.7494,6182.0
2018-01-08 15:25:00,68.17,68.19,68.16,68.18,8505.0,60.7494,60.7672,60.7405,60.7583,8505.0
2018-01-08 15:30:00,68.17,68.21,68.17,68.19,7090.0,60.7494,60.785,60.7494,60.7672,7090.0
2018-01-08 15:35:00,68.2,68.21,68.17,68.2,11972.0,60.7761,60.785,60.7494,60.7761,11972.0
2018-01-08 15:40:00,68.2,68.21,68.16,68.17,12551.0,60.7761,60.785,60.7405,60.7494,12551.0
2018-01-08 15:45:00,68.17,68.18,68.16,68.17,21360.0,60.7494,60.7583,60.7405,60.7494,21360.0
2018-01-08 15:50:00,68.17,68.17,68.14,68.15,27785.0,60.7494,60.7494,60.7226,60.7316,27785.0
2018-01-08 15:55:00,68.14,68.22,68.14,68.2,59141.0,60.7226,60.7939,60.7226,60.7761,59141.0
2018-01-09 09:30:00,68.15,68.24,68.13,68.23,16590.0,60.7316,60.8118,60.7137,60.8028,16590.0
2018-01-09 09:35:00,68.24,68.3,68.2,68.27,5097.0,60.8118,60.8652,60.7761,60.8385,5097.0
2018-01-09 09:40:00,68.32,68.34,68.26,68.31,29595.0,60.883,60.9009,60.8296,60.8741,29595.0
2018-01-09 09:45:00,68.36,68.36,68.27,68.28,28310.0,60.9187,60.9187,60.8385,60.8474,28310.0
2018-01-09 09:50:00,68.28,68.28,68.12,68.14,48240.0,60.8474,60.8474,60.7048,60.7226,48240.0
2018-01-09 09:55:00,68.14,68.29,68.14,68.22,4353.0,60.7226,60.8563,60.7226,60.7939,4353.0
2018-01-09 10:00:00,68.22,68.22,68.16,68.17,3879.0,60.7939,60.7939,60.7405,60.7494,3879.0
2018-01-09 10:05:00,68.18,68.2,68.15,68.18,2622.0,60.7583,60.7761,60.7316,60.7583,2622.0
2018-01-09 10:10:00,68.18,68.21,68.13,68.13,8614.0,60.7583,60.785,60.7137,60.7137,8614.0
2018-01-09 10:15:00,68.13,68.15,68.12,68.15,3595.0,60.7137,60.7316,60.7048,60.7316,3595.0
2018-01-09 10:20:00,68.15,68.17,68.13,68.14,6800.0,60.7316,60.7494,60.7137,60.7226,6800.0
2018-01-09 10:25:00,68.16,68.21,68.13,68.2,9525.0,60.7405,60.785,60.7137,60.7761,9525.0
2018-01-09 10:30:00,68.2,68.28,68.18,68.27,10327.0,60.7761,60.8474,60.7583,60.8385,10327.0
2018-01-09 10:35:00,68.27,68.29,68.24,68.25,15627.0,60.8385,60.8563,60.8118,60.8207,15627.0
2018-01-09 10:40:00,68.25,68.28,68.24,68.28,2201.0,60.8207,60.8474,60.8118,60.8474,2201.0
2018-01-09 10:45:00,68.3,68.32,68.28,68.32,8300.0,60.8652,60.883,60.8474,60.883,8300.0
2018-01-09 10:50:00,68.31,68.34,68.27,68.33,4700.0,60.8741,60.9009,60.8385,60.892,4700.0
2018-01-09 10:55:00,68.34,68.36,68.32,68.32,8127.0,60.9009,60.9187,60.883,60.883,8127.0
2018-01-09 11:00:00,68.3,68.31,68.24,68.25,9320.0,60.8652,60.8741,60.8118,60.8207,9320.0
2018-01-09 11:05:00,68.25,68.32,68.24,68.31,25460.0,60.8207,60.883,60.8118,60.8741,25460.0
2018-01-09 11:10:00,68.31,68.32,68.23,68.24,41034.0,60.8741,60.883,60.8028,60.8118,41034.0
2018-01-09 11:15:00,68.24,68.84,68.24,68.5,89954.0,60.8118,61.3464,60.8118,61.0435,89954.0
2018-01-09 11:20:00,68.48,68.54,68.48,68.51,6521.0,61.0256,61.0791,61.0256,61.0524,6521.0
2018-01-09 11:25:00,68.52,68.67,68.52,68.58,12009.0,61.0613,61.195,61.0613,61.1147,12009.0
2018-01-09 11:30:00,68.58,68.62,68.54,68.59,17069.0,61.1147,61.1504,61.0791,61.1237,17069.0
2018-01-09 11:35:00,68.6,68.6,68.56,68.57,9215.0,61.1326,61.1326,61.0969,61.1058,9215.0
2018-01-09 11:40:00,68.56,68.6,68.56,68.57,16998.0,61.0969,61.1326,61.0969,61.1058,16998.0
2018-01-09 11:45:00,68.57,68.61,68.56,68.57,12084.0,61.1058,61.1415,61.0969,61.1058,12084.0
2018-01-09 11:50:00,68.58,68.59,68.55,68.55,4000.0,61.1147,61.1237,61.088,61.088,4000.0
2018-01-09 11:55:00,68.56,68.57,68.54,68.56,3111.0,61.0969,61.1058,61.0791,61.0969,3111.0
2018-01-09 12:00:00,68.55,68.6,68.54,68.59,6488.0,61.088,61.1326,61.0791,61.1237,6488.0
2018-01-09 12:05:00,68.59,68.59,68.51,68.51,10856.0,61.1237,61.1237,61.0524,61.0524,10856.0
2018-01-09 12:10:00,68.51,68.52,68.48,68.51,14569.0,61.0524,61.0613,61.0256,61.0524,14569.0
2018-01-09 12:15:00,68.51,68.51,68.41,68.41,16035.0,61.0524,61.0524,60.9633,60.9633,16035.0
2018-01-09 12:20:00,68.4,68.42,68.38,68.4,4671.0,60.9543,60.9722,60.9365,60.9543,4671.0
2018-01-09 12:25:00,68.39,68.39,68.33,68.33,7015.0,60.9454,60.9454,60.892,60.892,7015.0
2018-01-09 12:30:00,68.31,68.39,68.18,68.2,45357.0,60.8741,60.9454,60.7583,60.7761,45357.0
2018-01-09 12:35:00,68.22,68.34,68.22,68.31,21507.0,60.7939,60.9009,60.7939,60.8741,21507.0
2018-01-09 12:40:00,68.31,68.32,68.22,68.29,8173.0,60.8741,60.883,60.7939,60.8563,8173.0
2018-01-09 12:45:00,68.28,68.34,68.27,68.33,34582.0,60.8474,60.9009,60.8385,60.892,34582.0
2018-01-09 12:50:00,68.31,68.33,68.3,68.31,24718.0,60.8741,60.892,60.8652,60.8741,24718.0
2018-01-09 12:55:00,68.32,68.32,68.28,68.31,9732.0,60.883,60.883,60.8474,60.8741,9732.0
2018-01-09 13:00:00,68.31,68.32,68.3,68.31,6906.0,60.8741,60.883,60.8652,60.8741,6906.0
2018-01-09 13:05:00,68.31,68.33,68.27,68.3,26303.0,60.8741,60.892,60.8385,60.8652,26303.0
2018-01-09 13:10:00,68.31,68.32,68.29,68.31,3637.0,60.8741,60.883,60.8563,60.8741,3637.0
2018-01-09 13:15:00,68.31,68.31,68.26,68.27,6552.0,60.8741,60.8741,60.8296,60.8385,6552.0
2018-01-09 13:20:00,68.27,68.3,68.27,68.29,15817.0,60.8385,60.8652,60.8385,60.8563,15817.0
2018-01-09 13:25:00,68.3,68.3,68.27,68.29,8959.0,60.8652,60.8652,60.8385,60.8563,8959.0
2018-01-09 13:30:00,68.3,68.3,68.26,68.26,6137.0,60.8652,60.8652,60.8296,60.8296,6137.0
2018-01-09 13:35:00,68.27,68.29,68.27,68.28,8197.0,60.8385,60.8563,60.8385,60.8474,8197.0
2018-01-09 13:40:00,68.27,68.29,68.25,68.25,5542.0,60.8385,60.8563,60.8207,60.8207,5542.0
2018-01-09 13:45:00,68.24,68.25,68.18,68.18,11226.0,60.8118,60.8207,60.7583,60.7583,11226.0
2018-01-09 13:50:00,68.21,68.22,68.18,68.21,8706.0,60.785,60.7939,60.7583,60.785,8706.0
2018-01-09 13:55:00,68.21,68.22,68.19,68.2,4964.0,60.785,60.7939,60.7672,60.7761,4964.0
2018-01-09 14:00:00,68.21,68.21,68.19,68.19,4726.0,60.785,60.785,60.7672,60.7672,4726.0
2018-01-09 14:05:00,68.2,68.21,68.18,68.19,3821.0,60.7761,60.785,60.7583,60.7672,3821.0
2018-01-09 14:10:00,68.2,68.21,68.17,68.17,4990.0,60.7761,60.785,60.7494,60.7494,4990.0
2018-01-09 14:15:00,68.18,68.18,68.14,68.14,5972.0,60.7583,60.7583,60.7226,60.7226,5972.0
2018-01-09 14:20:00,68.14,68.15,68.12,68.12,6853.0,60.7226,60.7316,60.7048,60.7048,6853.0
2018-01-09 14:25:00,68.13,68.19,68.13,68.17,63045.0,60.7137,60.7672,60.7137,60.7494,63045.0
2018-01-09 14:30:00,68.16,68.2,68.09,68.2,31689.0,60.7405,60.7761,60.6781,60.7761,31689.0
2018-01-09 14:35:00,68.2,68.24,68.19,68.23,10871.0,60.7761,60.8118,60.7672,60.8028,10871.0
2018-01-09 14:40:00,68.23,68.28,68.22,68.24,20917.0,60.8028,60.8474,60.7939,60.8118,20917.0
2018-01-09 14:45:00,68.24,68.25,68.21,68.23,26768.0,60.8118,60.8207,60.785,60.8028,26768.0
2018-01-09 14:50:00,68.24,68.4,68.24,68.27,55962.0,60.8118,60.9543,60.8118,60.8385,55962.0
2018-01-09 14:55:00,68.26,68.27,68.17,68.25,6174.0,60.8296,60.8385,60.7494,60.8207,6174.0
2018-01-09 15:00:00,68.23,68.24,68.19,68.19,66453.0,60.8028,60.8118,60.7672,60.7672,66453.0
2018-01-09 15:05:00,68.2,68.21,68.14,68.14,10563.0,60.7761,60.785,60.7226,60.7226,10563.0
2018-01-09 15:10:00,68.14,68.16,68.08,68.08,59754.0,60.7226,60.7405,60.6692,60.6692,59754.0
2018-01-09 15:15:00,68.08,68.1,68.07,68.08,11013.0,60.6692,60.687,60.6603,60.6692,11013.0
2018-01-09 15:20:00,68.08,68.1,68.06,68.07,7693.0,60.6692,60.687,60.6514,60.6603,7693.0
2018-01-09 15:25:00,68.06,68.07,68.02,68.06,16819.0,60.6514,60.6603,60.6157,60.6514,16819.0
2018-01-09 15:30:00,68.06,68.1,68.06,68.09,20697.0,60.6514,60.687,60.6514,60.6781,20697.0
2018-01-09 15:35:00,68.09,68.13,68.08,68.12,15158.0,60.6781,60.7137,60.6692,60.7048,15158.0
2018-01-09 15:40:00,68.12,68.12,68.07,68.07,15581.0,60.7048,60.7048,60.6603,60.6603,15581.0
2018-01-09 15:45:00,68.07,68.08,67.97,67.98,39081.0,60.6603,60.6692,60.5711,60.5801,39081.0
2018-01-09 15:50:00,67.98,68.05,67.96,68.05,31957.0,60.5801,60.6424,60.5622,60.6424,31957.0
2018-01-09 15:55:00,68.04,68.06,67.97,67.98,113875.0,60.6335,60.6514,60.5711,60.5801,113875.0
2018-01-10 09:30:00,67.82,67.97,67.66,67.85,21306.0,60.4375,60.5711,60.2949,60.4642,21306.0
2018-01-10 09:35:00,67.77,67.83,67.7,67.82,7945.0,60.3929,60.4464,60.3305,60.4375,7945.0
2018-01-10 09:40:00,67.78,67.78,67.53,67.61,6580.0,60.4018,60.4018,60.179,60.2503,6580.0
2018-01-10 09:45:00,67.56,67.6,67.38,67.48,6350.0,60.2058,60.2414,60.0454,60.1345,6350.0
2018-01-10 09:50:00,67.52,67.61,67.32,67.61,24479.0,60.1701,60.2503,59.9919,60.2503,24479.0
2018-01-10 09:55:00,67.62,67.73,67.51,67.61,18779.0,60.2592,60.3573,60.1612,60.2503,18779.0
2018-01-10 10:00:00,67.62,67.64,67.57,67.61,30581.0,60.2592,60.2771,60.2147,60.2503,30581.0
2018-01-10 10:05:00,67.59,67.66,67.53,67.54,10446.0,60.2325,60.2949,60.179,60.188,10446.0
2018-01-10 10:10:00,67.53,67.64,67.53,67.62,8010.0,60.179,60.2771,60.179,60.2592,8010.0
2018-01-10 10:15:00,67.62,67.74,67.62,67.69,5224.0,60.2592,60.3662,60.2592,60.3216,5224.0
2018-01-10 10:20:00,67.68,67.8,67.68,67.75,5444.0,60.3127,60.4197,60.3127,60.3751,5444.0
2018-01-10 10:25:00,67.75,67.77,67.71,67.72,6175.0,60.3751,60.3929,60.3395,60.3484,6175.0
2018-01-10 10:30:00,67.73,67.75,67.69,67.73,8312.0,60.3573,60.3751,60.3216,60.3573,8312.0
2018-01-10 10:35:00,67.73,67.79,67.71,67.76,5506.0,60.3573,60.4107,60.3395,60.384,5506.0
2018-01-10 10:40:00,67.76,67.8,67.72,67.75,8656.0,60.384,60.4197,60.3484,60.3751,8656.0
2018-01-10 10:45:00,67.75,67.78,67.68,67.68,8732.0,60.3751,60.4018,60.3127,60.3127,8732.0
2018-01-10 10:50:00,67.68,67.72,67.61,67.7,22415.0,60.3127,60.3484,60.2503,60.3305,22415.0
2018-01-10 10:55:00,67.7,67.7,67.62,67.64,6664.0,60.3305,60.3305,60.2592,60.2771,6664.0
2018-01-10 11:00:00,67.64,67.71,67.64,67.66,4970.0,60.2771,60.3395,60.2771,60.2949,4970.0
2018-01-10 11:05:00,67.66,67.68,67.61,67.63,4946.0,60.2949,60.3127,60.2503,60.2682,4946.0
2018-01-10 11:10:00,67.6,67.64,67.58,67.58,5225.0,60.2414,60.2771,60.2236,60.2236,5225.0
2018-01-10 11:15:00,67.59,67.6,67.52,67.58,7505.0,60.2325,60.2414,60.1701,60.2236,7505.0
2018-01-10 11:20:00,67.58,67.6,67.53,67.58,8232.0,60.2236,60.2414,60.179,60.2236,8232.0
2018-01-10 11:25:00,67.54,67.58,67.54,67.58,7607.0,60.188,60.2236,60.188,60.2236,7607.0
2018-01-10 11:30:00,67.57,67.58,67.53,67.57,5188.0,60.2147,60.2236,60.179,60.2147,5188.0
2018-01-10 11:35:00,67.59,67.66,67.58,67.66,5612.0,60.2325,60.2949,60.2236,60.2949,5612.0
2018-01-10 11:40:00,67.64,67.69,67.64,67.66,4573.0,60.2771,60.3216,60.2771,60.2949,4573.0
2018-01-10 11:45:00,67.68,67.73,67.68,67.72,2854.0,60.3127,60.3573,60.3127,60.3484,2854.0
2018-01-10 11:50:00,67.73,67.77,67.71,67.73,5411.0,60.3573,60.3929,60.3395,60.3573,5411.0
2018-01-10 11:55:00,67.73,67.73,67.63,67.66,4000.0,60.3573,60.3573,60.2682,60.2949,4000.0
2018-01-10 12:00:00,67.66,67.66,67.6,67.64,3814.0,60.2949,60.2949,60.2414,60.2771,3814.0
2018-01-10 12:05:00,67.65,67.67,67.63,67.64,3172.0,60.286,60.3038,60.2682,60.2771,3172.0
2018-01-10 12:10:00,67.63,67.63,67.57,67.6,3872.0,60.2682,60.2682,60.2147,60.2414,3872.0
2018-01-10 12:15:00,67.59,67.65,67.59,67.65,5990.0,60.2325,60.286,60.2325,60.286,5990.0
2018-01-10 12:20:00,67.66,67.7,67.66,67.69,5132.0,60.2949,60.3305,60.2949,60.3216,5132.0
2018-01-10 12:25:00,67.69,67.7,67.67,67.68,5999.0,60.3216,60.3305,60.3038,60.3127,5999.0
2018-01-10 12:30:00,67.67,67.69,67.67,67.67,1100.0,60.3038,60.3216,60.3038,60.3038,1100.0
2018-01-10 12:35:00,67.68,67.68,67.6,67.6,2807.0,60.3127,60.3127,60.2414,60.2414,2807.0
2018-01-10 12:40:00,67.6,67.62,67.58,67.58,2952.0,60.2414,60.2592,60.2236,60.2236,2952.0
2018-01-10 12:45:00,67.58,67.58,67.56,67.58,1903.0,60.2236,60.2236,60.2058,60.2236,1903.0
2018-01-10 12:50:00,67.58,67.58,67.55,67.55,2773.0,60.2236,60.2236,60.1969,60.1969,2773.0
2018-01-10 12:55:00,67.54,67.6,67.54,67.59,2870.0,60.188,60.2414,60.188,60.2325,2870.0
2018-01-10 13:00:00,67.61,67.65,67.59,67.65,3600.0,60.2503,60.286,60.2325,60.286,3600.0
2018-01-10 13:05:00,67.66,67.66,67.59,67.59,3513.0,60.2949,60.2949,60.2325,60.2325,3513.0
2018-01-10 13:10:00,67.58,67.6,67.56,67.56,2845.0,60.2236,60.2414,60.2058,60.2058,2845.0
2018-01-10 13:15:00,67.56,67.6,67.56,67.56,5118.0,60.2058,60.2414,60.2058,60.2058,5118.0
2018-01-10 13:20:00,67.58,67.59,67.54,67.55,10582.0,60.2236,60.2325,60.188,60.1969,10582.0
2018-01-10 13:25:00,67.55,67.58,67.55,67.55,4110.0,60.1969,60.2236,60.1969,60.1969,4110.0
2018-01-10 13:30:00,67.55,67.57,67.54,67.56,4398.0,60.1969,60.2147,60.188,60.2058,4398.0
2018-01-10 13:35:00,67.56,67.6,67.55,67.59,2658.0,60.2058,60.2414,60.1969,60.2325,2658.0
2018-01-10 13:40:00,67.59,67.6,67.57,67.57,2310.0,60.2325,60.2414,60.2147,60.2147,2310.0
2018-01-10 13:45:00,67.56,67.61,67.56,67.6,3430.0,60.2058,60.2503,60.2058,60.2414,3430.0
2018-01-10 13:50:00,67.61,67.63,67.59,67.63,5359.0,60.2503,60.2682,60.2325,60.2682,5359.0
2018-01-10 13:55:00,67.63,67.63,67.6,67.61,2648.0,60.2682,60.2682,60.2414,60.2503,2648.0
2018-01-10 14:00:00,67.6,67.62,67.59,67.59,3550.0,60.2414,60.2592,60.2325,60.2325,3550.0
2018-01-10 14:05:00,67.6,67.62,67.56,67.56,3390.0,60.2414,60.2592,60.2058,60.2058,3390.0
2018-01-10 14:10:00,67.55,67.57,67.53,67.54,5238.0,60.1969,60.2147,60.179,60.188,5238.0
2018-01-10 14:15:00,67.57,67.62,67.55,67.57,5058.0,60.2147,60.2592,60.1969,60.2147,5058.0
2018-01-10 14:20:00,67.56,67.59,67.54,67.56,5415.0,60.2058,60.2325,60.188,60.2058,5415.0
2018-01-10 14:25:00,67.56,67.61,67.56,67.58,3489.0,60.2058,60.2503,60.2058,60.2236,3489.0
2018-01-10 14:30:00,67.59,67.65,67.57,67.63,8299.0,60.2325,60.286,60.2147,60.2682,8299.0
2018-01-10 14:35:00,67.65,67.66,67.6,67.6,4905.0,60.286,60.2949,60.2414,60.2414,4905.0
2018-01-10 14:40:00,67.6,67.64,67.6,67.6,2300.0,60.2414,60.2771,60.2414,60.2414,2300.0
2018-01-10 14:45:00,67.58,67.64,67.58,67.59,4912.0,60.2236,60.2771,60.2236,60.2325,4912.0
2018-01-10 14:50:00,67.58,67.64,67.58,67.62,2600.0,60.2236,60.2771,60.2236,60.2592,2600.0
2018-01-10 14:55:00,67.62,67.64,67.6,67.61,4293.0,60.2592,60.2771,60.2414,60.2503,4293.0
2018-01-10 15:00:00,67.62,67.65,67.61,67.63,5832.0,60.2592,60.286,60.2503,60.2682,5832.0
2018-01-10 15:05:00,67.62,67.66,67.61,67.64,7505.0,60.2592,60.2949,60.2503,60.2771,7505.0
2018-01-10 15:10:00,67.64,67.65,67.59,67.59,2800.0,60.2771,60.286,60.2325,60.2325,2800.0
2018-01-10 15:15:00,67.61,67.62,67.56,67.56,7362.0,60.2503,60.2592,60.2058,60.2058,7362.0
2018-01-10 15:20:00,67.56,67.6,67.56,67.58,6456.0,60.2058,60.2414,60.2058,60.2236,6456.0
2018-01-10 15:25:00,67.58,67.59,67.57,67.59,6722.0,60.2236,60.2325,60.2147,60.2325,6722.0
2018-01-10 15:30:00,67.59,67.6,67.56,67.56,9914.0,60.2325,60.2414,60.2058,60.2058,9914.0
2018-01-10 15:35:00,67.58,67.6,67.56,67.6,11531.0,60.2236,60.2414,60.2058,60.2414,11531.0
2018-01-10 15:40:00,67.6,67.6,67.58,67.58,9871.0,60.2414,60.2414,60.2236,60.2236,9871.0
2018-01-10 15:45:00,67.58,67.59,67.54,67.54,13927.0,60.2236,60.2325,60.188,60.188,13927.0
2018-01-10 15:50:00,67.55,67.57,67.52,67.55,18156.0,60.1969,60.2147,60.1701,60.1969,18156.0
2018-01-10 15:55:00,67.55,67.59,67.53,67.55,54587.0,60.1969,60.2325,60.179,60.1969,54587.0
2018-01-11 09:30:00,67.57,67.77,67.53,67.77,21371.0,60.2147,60.3929,60.179,60.3929,21371.0
2018-01-11 09:35:00,67.71,67.75,67.66,67.66,8610.0,60.3395,60.3751,60.2949,60.2949,8610.0
2018-01-11 09:40:00,67.66,67.75,67.66,67.74,5128.0,60.2949,60.3751,60.2949,60.3662,5128.0
2018-01-11 09:45:00,67.75,67.88,67.74,67.82,8083.0,60.3751,60.4909,60.3662,60.4375,8083.0
2018-01-11 09:50:00,67.84,67.98,67.79,67.86,42048.0,60.4553,60.5801,60.4107,60.4731,42048.0
2018-01-11 09:55:00,67.84,67.85,67.79,67.82,8115.0,60.4553,60.4642,60.4107,60.4375,8115.0
2018-01-11 10:00:00,67.8,67.84,67.77,67.83,4998.0,60.4197,60.4553,60.3929,60.4464,4998.0
2018-01-11 10:05:00,67.85,67.88,67.82,67.83,5800.0,60.4642,60.4909,60.4375,60.4464,5800.0
2018-01-11 10:10:00,67.83,67.84,67.8,67.83,14925.0,60.4464,60.4553,60.4197,60.4464,14925.0
2018-01-11 10:15:00,67.83,67.84,67.74,67.77,7390.0,60.4464,60.4553,60.3662,60.3929,7390.0
2018-01-11 10:20:00,67.78,67.79,67.75,67.76,11302.0,60.4018,60.4107,60.3751,60.384,11302.0
2018-01-11 10:25:00,67.77,67.87,67.77,67.87,8878.0,60.3929,60.482,60.3929,60.482,8878.0
2018-01-11 10:30:00,67.88,67.88,67.8,67.8,4992.0,60.4909,60.4909,60.4197,60.4197,4992.0
2018-01-11 10:35:00,67.8,67.8,67.76,67.77,7198.0,60.4197,60.4197,60.384,60.3929,7198.0
2018-01-11 10:40:00,67.77,67.78,67.74,67.74,4295.0,60.3929,60.4018,60.3662,60.3662,4295.0
2018-01-11 10:45:00,67.76,67.78,67.75,67.77,3800.0,60.384,60.4018,60.3751,60.3929,3800.0
2018-01-11 10:50:00,67.78,67.81,67.75,67.79,6285.0,60.4018,60.4286,60.3751,60.4107,6285.0
2018-01-11 10:55:00,67.81,67.9,67.81,67.86,6717.0,60.4286,60.5088,60.4286,60.4731,6717.0
2018-01-11 11:00:00,67.86,67.88,67.84,67.84,5013.0,60.4731,60.4909,60.4553,60.4553,5013.0
2018-01-11 11:05:00,67.85,67.87,67.81,67.81,7118.0,60.4642,60.482,60.4286,60.4286,7118.0
2018-01-11 11:10:00,67.81,67.87,67.81,67.87,4906.0,60.4286,60.482,60.4286,60.482,4906.0
2018-01-11 11:15:00,67.87,67.93,67.86,67.93,5355.0,60.482,60.5355,60.4731,60.5355,5355.0
2018-01-11 11:20:00,67.92,67.96,67.91,67.92,5510.0,60.5266,60.5622,60.5177,60.5266,5510.0
2018-01-11 11:25:00,67.92,67.93,67.9,67.93,3348.0,60.5266,60.5355,60.5088,60.5355,3348.0
2018-01-11 11:30:00,67.9,67.91,67.89,67.91,2214.0,60.5088,60.5177,60.4999,60.5177,2214.0
2018-01-11 11:35:00,67.91,67.93,67.89,67.91,5627.0,60.5177,60.5355,60.4999,60.5177,5627.0
2018-01-11 11:40:00,67.93,67.93,67.89,67.89,3311.0,60.5355,60.5355,60.4999,60.4999,3311.0
2018-01-11 11:45:00,67.89,67.94,67.89,67.94,2616.0,60.4999,60.5444,60.4999,60.5444,2616.0
2018-01-11 11:50:00,67.93,68.04,67.92,68.03,14506.0,60.5355,60.6335,60.5266,60.6246,14506.0
2018-01-11 11:55:00,68.03,68.03,68.01,68.03,2426.0,60.6246,60.6246,60.6068,60.6246,2426.0
2018-01-11 12:00:00,68.02,68.08,68.01,68.03,4677.0,60.6157,60.6692,60.6068,60.6246,4677.0
2018-01-11 12:05:00,68.0,68.01,67.97,67.98,3639.0,60.5979,60.6068,60.5711,60.5801,3639.0
2018-01-11 12:10:00,67.97,67.97,67.91,67.92,6528.0,60.5711,60.5711,60.5177,60.5266,6528.0
2018-01-11 12:15:00,67.91,67.94,67.9,67.92,5797.0,60.5177,60.5444,60.5088,60.5266,5797.0
2018-01-11 12:20:00,67.93,67.94,67.92,67.92,4004.0,60.5355,60.5444,60.5266,60.5266,4004.0
2018-01-11 12:25:00,67.92,67.92,67.82,67.82,9215.0,60.5266,60.5266,60.4375,60.4375,9215.0
2018-01-11 12:30:00,67.85,67.92,67.85,67.91,10380.0,60.4642,60.5266,60.4642,60.5177,10380.0
2018-01-11 12:35:00,67.92,68.02,67.91,68.02,4400.0,60.5266,60.6157,60.5177,60.6157,4400.0
2018-01-11 12:40:00,68.03,68.05,68.02,68.02,2455.0,60.6246,60.6424,60.6157,60.6157,2455.0
2018-01-11 12:45:00,68.01,68.09,68.01,68.05,2710.0,60.6068,60.6781,60.6068,60.6424,2710.0
2018-01-11 12:50:00,68.05,68.06,68.04,68.04,2150.0,60.6424,60.6514,60.6335,60.6335,2150.0
2018-01-11 12:55:00,68.06,68.07,68.06,68.07,1100.0,60.6514,60.6603,60.6514,60.6603,1100.0
2018-01-11 13:00:00,68.07,68.08,68.05,68.05,2262.0,60.6603,60.6692,60.6424,60.6424,2262.0
2018-01-11 13:05:00,68.06,68.06,68.04,68.04,400.0,60.6514,60.6514,60.6335,60.6335,400.0
2018-01-11 13:10:00,68.06,68.1,68.06,68.1,1700.0,60.6514,60.687,60.6514,60.687,1700.0
2018-01-11 13:15:00,68.09,68.09,68.07,68.08,1100.0,60.6781,60.6781,60.6603,60.6692,1100.0
2018-01-11 13:20:00,68.09,68.12,68.09,68.12,2340.0,60.6781,60.7048,60.6781,60.7048,2340.0
2018-01-11 13:25:00,68.11,68.15,68.11,68.15,1778.0,60.6959,60.7316,60.6959,60.7316,1778.0
2018-01-11 13:30:00,68.14,68.14,68.1,68.12,2883.0,60.7226,60.7226,60.687,60.7048,2883.0
2018-01-11 13:35:00,68.1,68.11,68.09,68.09,1387.0,60.687,60.6959,60.6781,60.6781,1387.0
2018-01-11 13:40:00,68.07,68.1,68.05,68.1,3382.0,60.6603,60.687,60.6424,60.687,3382.0
2018-01-11 13:45:00,68.13,68.17,68.13,68.14,3622.0,60.7137,60.7494,60.7137,60.7226,3622.0
2018-01-11 13:50:00,68.15,68.16,68.13,68.14,1585.0,60.7316,60.7405,60.7137,60.7226,1585.0
2018-01-11 13:55:00,68.15,68.15,68.12,68.14,3781.0,60.7316,60.7316,60.7048,60.7226,3781.0
2018-01-11 14:00:00,68.14,68.17,68.14,68.14,3645.0,60.7226,60.7494,60.7226,60.7226,3645.0
2018-01-11 14:05:00,68.15,68.18,68.14,68.16,3868.0,60.7316,60.7583,60.7226,60.7405,3868.0
2018-01-11 14:10:00,68.16,68.17,68.16,68.16,600.0,60.7405,60.7494,60.7405,60.7405,600.0
2018-01-11 14:15:00,68.17,68.19,68.15,68.16,25777.0,60.7494,60.7672,60.7316,60.7405,25777.0
2018-01-11 14:20:00,68.16,68.2,68.16,68.17,4122.0,60.7405,60.7761,60.7405,60.7494,4122.0
2018-01-11 14:25:00,68.16,68.18,68.16,68.18,4441.0,60.7405,60.7583,60.7405,60.7583,4441.0
2018-01-11 14:30:00,68.18,68.18,68.13,68.14,5513.0,60.7583,60.7583,60.7137,60.7226,5513.0
2018-01-11 14:35:00,68.13,68.15,68.13,68.13,2693.0,60.7137,60.7316,60.7137,60.7137,2693.0
2018-01-11 14:40:00,68.13,68.13,68.08,68.1,2401.0,60.7137,60.7137,60.6692,60.687,2401.0
2018-01-11 14:45:00,68.1,68.11,68.08,68.09,5787.0,60.687,60.6959,60.6692,60.6781,5787.0
2018-01-11 14:50:00,68.09,68.13,68.08,68.13,1661.0,60.6781,60.7137,60.6692,60.7137,1661.0
2018-01-11 14:55:00,68.14,68.14,68.12,68.13,8066.0,60.7226,60.7226,60.7048,60.7137,8066.0
2018-01-11 15:00:00,68.14,68.2,68.14,68.19,3930.0,60.7226,60.7761,60.7226,60.7672,3930.0
2018-01-11 15:05:00,68.19,68.19,68.14,68.15,12840.0,60.7672,60.7672,60.7226,60.7316,12840.0
2018-01-11 15:10:00,68.15,68.15,68.12,68.13,10332.0,60.7316,60.7316,60.7048,60.7137,10332.0
2018-01-11 15:15:00,68.13,68.14,68.12,68.13,6392.0,60.7137,60.7226,60.7048,60.7137,6392.0
2018-01-11 15:20:00,68.12,68.15,68.11,68.15,4461.0,60.7048,60.7316,60.6959,60.7316,4461.0
2018-01-11 15:25:00,68.15,68.16,68.14,68.15,8469.0,60.7316,60.7405,60.7226,60.7316,8469.0
2018-01-11 15:30:00,68.14,68.14,68.09,68.12,8238.0,60.7226,60.7226,60.6781,60.7048,8238.0
2018-01-11 15:35:00,68.12,68.15,68.11,68.15,8339.0,60.7048,60.7316,60.6959,60.7316,8339.0
2018-01-11 15:40:00,68.15,68.15,68.12,68.13,12369.0,60.7316,60.7316,60.7048,60.7137,12369.0
2018-01-11 15:45:00,68.13,68.16,68.12,68.16,13603.0,60.7137,60.7405,60.7048,60.7405,13603.0
2018-01-11 15:50:00,68.16,68.23,68.16,68.23,13398.0,60.7405,60.8028,60.7405,60.8028,13398.0
2018-01-11 15:55:00,68.23,68.26,68.2,68.26,58734.0,60.8028,60.8296,60.7761,60.8296,58734.0
2018-01-12 09:30:00,68.25,68.25,67.8,67.92,24140.0,60.8207,60.8207,60.4197,60.5266,24140.0
2018-01-12 09:35:00,67.99,68.07,67.93,67.98,10274.0,60.589,60.6603,60.5355,60.5801,10274.0
2018-01-12 09:40:00,67.97,68.03,67.9,68.03,5801.0,60.5711,60.6246,60.5088,60.6246,5801.0
2018-01-12 09:45:00,68.01,68.08,67.99,68.07,9588.0,60.6068,60.6692,60.589,60.6603,9588.0
2018-01-12 09:50:00,68.06,68.06,67.96,67.99,13228.0,60.6514,60.6514,60.5622,60.589,13228.0
2018-01-12 09:55:00,67.98,68.06,67.98,68.06,4822.0,60.5801,60.6514,60.5801,60.6514,4822.0
2018-01-12 10:00:00,68.09,68.09,68.03,68.05,5752.0,60.6781,60.6781,60.6246,60.6424,5752.0
2018-01-12 10:05:00,68.05,68.16,67.98,68.12,19699.0,60.6424,60.7405,60.5801,60.7048,19699.0
2018-01-12 10:10:00,68.12,68.23,68.12,68.23,5403.0,60.7048,60.8028,60.7048,60.8028,5403.0
2018-01-12 10:15:00,68.23,68.24,68.11,68.11,3350.0,60.8028,60.8118,60.6959,60.6959,3350.0
2018-01-12 10:20:00,68.11,68.2,68.1,68.16,6068.0,60.6959,60.7761,60.687,60.7405,6068.0
2018-01-12 10:25:00,68.16,68.22,68.09,68.22,3400.0,60.7405,60.7939,60.6781,60.7939,3400.0
2018-01-12 10:30:00,68.24,68.31,68.19,68.27,5033.0,60.8118,60.8741,60.7672,60.8385,5033.0
2018-01-12 10:35:00,68.31,68.4,68.28,68.38,7824.0,60.8741,60.9543,60.8474,60.9365,7824.0
2018-01-12 10:40:00,68.37,68.39,68.35,68.37,6681.0,60.9276,60.9454,60.9098,60.9276,6681.0
2018-01-12 10:45:00,68.38,68.41,68.37,68.4,5902.0,60.9365,60.9633,60.9276,60.9543,5902.0
2018-01-12 10:50:00,68.4,68.43,68.38,68.42,6265.0,60.9543,60.9811,60.9365,60.9722,6265.0
2018-01-12 10:55:00,68.41,68.42,68.26,68.28,4700.0,60.9633,60.9722,60.8296,60.8474,4700.0
2018-01-12 11:00:00,68.27,68.28,68.23,68.23,4551.0,60.8385,60.8474,60.8028,60.8028,4551.0
2018-01-12 11:05:00,68.23,68.24,68.18,68.21,4234.0,60.8028,60.8118,60.7583,60.785,4234.0
2018-01-12 11:10:00,68.22,68.23,68.18,68.18,3000.0,60.7939,60.8028,60.7583,60.7583,3000.0
2018-01-12 11:15:00,68.18,68.22,68.17,68.22,4177.0,60.7583,60.7939,60.7494,60.7939,4177.0
2018-01-12 11:20:00,68.21,68.24,68.2,68.22,4555.0,60.785,60.8118,60.7761,60.7939,4555.0
2018-01-12 11:25:00,68.2,68.23,68.18,68.2,2102.0,60.7761,60.8028,60.7583,60.7761,2102.0
2018-01-12 11:30:00,68.22,68.26,68.2,68.26,5150.0,60.7939,60.8296,60.7761,60.8296,5150.0
2018-01-12 11:35:00,68.26,68.3,68.23,68.26,5900.0,60.8296,60.8652,60.8028,60.8296,5900.0
2018-01-12 11:40:00,68.27,68.32,68.26,68.26,13320.0,60.8385,60.883,60.8296,60.8296,13320.0
2018-01-12 11:45:00,68.26,68.27,68.23,68.23,1344.0,60.8296,60.8385,60.8028,60.8028,1344.0
2018-01-12 11:50:00,68.25,68.27,68.23,68.25,3900.0,60.8207,60.8385,60.8028,60.8207,3900.0
2018-01-12 11:55:00,68.25,68.29,68.25,68.27,6831.0,60.8207,60.8563,60.8207,60.8385,6831.0
2018-01-12 12:00:00,68.28,68.28,68.24,68.24,2630.0,60.8474,60.8474,60.8118,60.8118,2630.0
2018-01-12 12:05:00,68.23,68.23,68.18,68.2,2346.0,60.8028,60.8028,60.7583,60.7761,2346.0
2018-01-12 12:10:00,68.2,68.23,68.18,68.19,5193.0,60.7761,60.8028,60.7583,60.7672,5193.0
2018-01-12 12:15:00,68.19,68.26,68.18,68.21,9295.0,60.7672,60.8296,60.7583,60.785,9295.0
2018-01-12 12:20:00,68.21,68.26,68.21,68.22,14431.0,60.785,60.8296,60.785,60.7939,14431.0
2018-01-12 12:25:00,68.2,68.21,68.18,68.2,2645.0,60.7761,60.785,60.7583,60.7761,2645.0
2018-01-12 12:30:00,68.19,68.21,68.19,68.2,1701.0,60.7672,60.785,60.7672,60.7761,1701.0
2018-01-12 12:35:00,68.19,68.2,68.16,68.18,5525.0,60.7672,60.7761,60.7405,60.7583,5525.0
2018-01-12 12:40:00,68.19,68.19,68.14,68.19,3545.0,60.7672,60.7672,60.7226,60.7672,3545.0
2018-01-12 12:45:00,68.18,68.2,68.16,68.16,2900.0,60.7583,60.7761,60.7405,60.7405,2900.0
2018-01-12 12:50:00,68.17,68.19,68.16,68.17,2659.0,60.7494,60.7672,60.7405,60.7494,2659.0
2018-01-12 12:55:00,68.18,68.22,68.18,68.2,5529.0,60.7583,60.7939,60.7583,60.7761,5529.0
2018-01-12 13:00:00,68.22,68.26,68.22,68.26,4536.0,60.7939,60.8296,60.7939,60.8296,4536.0
2018-01-12 13:05:00,68.24,68.25,68.18,68.18,1125.0,60.8118,60.8207,60.7583,60.7583,1125.0
2018-01-12 13:10:00,68.2,68.2,68.14,68.15,3444.0,60.7761,60.7761,60.7226,60.7316,3444.0
2018-01-12 13:15:00,68.16,68.18,68.15,68.15,1700.0,60.7405,60.7583,60.7316,60.7316,1700.0
2018-01-12 13:20:00,68.14,68.21,68.14,68.21,4780.0,60.7226,60.785,60.7226,60.785,4780.0
2018-01-12 13:25:00,68.19,68.2,68.18,68.18,2740.0,60.7672,60.7761,60.7583,60.7583,2740.0
2018-01-12 13:30:00,68.2,68.22,68.18,68.2,5300.0,60.7761,60.7939,60.7583,60.7761,5300.0
2018-01-12 13:35:00,68.2,68.24,68.2,68.21,3047.0,60.7761,60.8118,60.7761,60.785,3047.0
2018-01-12 13:40:00,68.2,68.22,68.19,68.2,4000.0,60.7761,60.7939,60.7672,60.7761,4000.0
2018-01-12 13:45:00,68.2,68.23,68.2,68.22,5465.0,60.7761,60.8028,60.7761,60.7939,5465.0
2018-01-12 13:50:00,68.23,68.27,68.22,68.23,3400.0,60.8028,60.8385,60.7939,60.8028,3400.0
2018-01-12 13:55:00,68.22,68.26,68.22,68.24,2299.0,60.7939,60.8296,60.7939,60.8118,2299.0
2018-01-12 14:00:00,68.24,68.31,68.24,68.31,4793.0,60.8118,60.8741,60.8118,60.8741,4793.0
2018-01-12 14:05:00,68.32,68.33,68.29,68.3,4138.0,60.883,60.892,60.8563,60.8652,4138.0
2018-01-12 14:10:00,68.31,68.37,68.3,68.36,7440.0,60.8741,60.9276,60.8652,60.9187,7440.0
2018-01-12 14:15:00,68.36,68.37,68.32,68.37,10467.0,60.9187,60.9276,60.883,60.9276,10467.0
2018-01-12 14:20:00,68.36,68.44,68.35,68.44,9618.0,60.9187,60.99,60.9098,60.99,9618.0
2018-01-12 14:25:00,68.44,68.48,68.42,68.48,6992.0,60.99,61.0256,60.9722,61.0256,6992.0
2018-01-12 14:30:00,68.49,68.49,68.42,68.42,7513.0,61.0345,61.0345,60.9722,60.9722,7513.0
2018-01-12 14:35:00,68.42,68.42,68.26,68.26,13904.0,60.9722,60.9722,60.8296,60.8296,13904.0
2018-01-12 14:40:00,68.28,68.31,68.25,68.31,7063.0,60.8474,60.8741,60.8207,60.8741,7063.0
2018-01-12 14:45:00,68.29,68.33,68.28,68.32,6197.0,60.8563,60.892,60.8474,60.883,6197.0
2018-01-12 14:50:00,68.31,68.33,68.3,68.32,2508.0,60.8741,60.892,60.8652,60.883,2508.0
2018-01-12 14:55:00,68.31,68.39,68.31,68.36,5527.0,60.8741,60.9454,60.8741,60.9187,5527.0
2018-01-12 15:00:00,68.35,68.41,68.34,68.38,4030.0,60.9098,60.9633,60.9009,60.9365,4030.0
2018-01-12 15:05:00,68.38,68.4,68.35,68.35,5757.0,60.9365,60.9543,60.9098,60.9098,5757.0
2018-01-12 15:10:00,68.34,68.35,68.26,68.27,4163.0,60.9009,60.9098,60.8296,60.8385,4163.0
2018-01-12 15:15:00,68.27,68.33,68.27,68.33,13885.0,60.8385,60.892,60.8385,60.892,13885.0
2018-01-12 15:20:00,68.33,68.35,68.29,68.31,10230.0,60.892,60.9098,60.8563,60.8741,10230.0
2018-01-12 15:25:00,68.29,68.31,68.29,68.29,9839.0,60.8563,60.8741,60.8563,60.8563,9839.0
2018-01-12 15:30:00,68.29,68.37,68.29,68.37,17600.0,60.8563,60.9276,60.8563,60.9276,17600.0
2018-01-12 15:35:00,68.36,68.37,68.32,68.36,13453.0,60.9187,60.9276,60.883,60.9187,13453.0
2018-01-12 15:40:00,68.37,68.39,68.33,68.36,12518.0,60.9276,60.9454,60.892,60.9187,12518.0
2018-01-12 15:45:00,68.36,68.4,68.35,68.39,21311.0,60.9187,60.9543,60.9098,60.9454,21311.0
2018-01-12 15:50:00,68.38,68.41,68.33,68.33,26024.0,60.9365,60.9633,60.892,60.892,26024.0
2018-01-12 15:55:00,68.33,68.4,68.3,68.36,70085.0,60.892,60.9543,60.8652,60.9187,70085.0
2018-01-16 09:30:00,68.41,68.67,68.36,68.41,22435.0,60.9633,61.195,60.9187,60.9633,22435.0
2018-01-16 09:35:00,68.37,68.62,68.37,68.56,3883.0,60.9276,61.1504,60.9276,61.0969,3883.0
2018-01-16 09:40:00,68.55,68.55,68.47,68.51,2882.0,61.088,61.088,61.0167,61.0524,2882.0
2018-01-16 09:45:00,68.53,68.68,68.53,68.64,2690.0,61.0702,61.2039,61.0702,61.1682,2690.0
2018-01-16 09:50:00,68.65,68.69,68.61,68.63,5096.0,61.1771,61.2128,61.1415,61.1593,5096.0
2018-01-16 09:55:00,68.63,68.66,68.45,68.45,4557.0,61.1593,61.186,60.9989,60.9989,4557.0
2018-01-16 10:00:00,68.43,68.49,68.37,68.47,19872.0,60.9811,61.0345,60.9276,61.0167,19872.0
2018-01-16 10:05:00,68.45,68.6,68.45,68.6,19617.0,60.9989,61.1326,60.9989,61.1326,19617.0
2018-01-16 10:10:00,68.56,68.57,68.51,68.52,960.0,61.0969,61.1058,61.0524,61.0613,960.0
2018-01-16 10:15:00,68.52,68.52,68.47,68.51,4749.0,61.0613,61.0613,61.0167,61.0524,4749.0
2018-01-16 10:20:00,68.48,68.53,68.44,68.51,4966.0,61.0256,61.0702,60.99,61.0524,4966.0
2018-01-16 10:25:00,68.51,68.52,68.46,68.48,4841.0,61.0524,61.0613,61.0078,61.0256,4841.0
2018-01-16 10:30:00,68.49,68.5,68.45,68.49,8128.0,61.0345,61.0435,60.9989,61.0345,8128.0
2018-01-16 10:35:00,68.48,68.51,68.42,68.5,8728.0,61.0256,61.0524,60.9722,61.0435,8728.0
2018-01-16 10:40:00,68.53,68.53,68.51,68.51,1063.0,61.0702,61.0702,61.0524,61.0524,1063.0
2018-01-16 10:45:00,68.49,68.5,68.41,68.41,3450.0,61.0345,61.0435,60.9633,60.9633,3450.0
2018-01-16 10:50:00,68.4,68.44,68.4,68.44,1200.0,60.9543,60.99,60.9543,60.99,1200.0
2018-01-16 10:55:00,68.42,68.45,68.37,68.38,4760.0,60.9722,60.9989,60.9276,60.9365,4760.0
2018-01-16 11:00:00,68.38,68.47,68.37,68.47,5941.0,60.9365,61.0167,60.9276,61.0167,5941.0
2018-01-16 11:05:00,68.46,68.5,68.44,68.45,2709.0,61.0078,61.0435,60.99,60.9989,2709.0
2018-01-16 11:10:00,68.44,68.48,68.4,68.42,3674.0,60.99,61.0256,60.9543,60.9722,3674.0
2018-01-16 11:15:00,68.38,68.48,68.38,68.42,6763.0,60.9365,61.0256,60.9365,60.9722,6763.0
2018-01-16 11:20:00,68.42,68.44,68.35,68.38,9020.0,60.9722,60.99,60.9098,60.9365,9020.0
2018-01-16 11:25:00,68.38,68.44,68.35,68.44,16264.0,60.9365,60.99,60.9098,60.99,16264.0
2018-01-16 11:30:00,68.44,68.45,68.37,68.44,12103.0,60.99,60.9989,60.9276,60.99,12103.0
2018-01-16 11:35:00,68.43,68.46,68.36,68.38,7975.0,60.9811,61.0078,60.9187,60.9365,7975.0
2018-01-16 11:40:00,68.4,68.4,68.26,68.26,6994.0,60.9543,60.9543,60.8296,60.8296,6994.0
2018-01-16 11:45:00,68.26,68.31,68.19,68.31,9242.0,60.8296,60.8741,60.7672,60.8741,9242.0
2018-01-16 11:50:00,68.3,68.3,68.24,68.28,4301.0,60.8652,60.8652,60.8118,60.8474,4301.0
2018-01-16 11:55:00,68.27,68.29,68.22,68.28,5075.0,60.8385,60.8563,60.7939,60.8474,5075.0
2018-01-16 12:00:00,68.29,68.33,68.27,68.32,7645.0,60.8563,60.892,60.8385,60.883,7645.0
2018-01-16 12:05:00,68.32,68.34,68.28,68.3,6439.0,60.883,60.9009,60.8474,60.8652,6439.0
2018-01-16 12:10:00,68.31,68.32,68.25,68.26,5292.0,60.8741,60.883,60.8207,60.8296,5292.0
2018-01-16 12:15:00,68.29,68.35,68.28,68.33,7050.0,60.8563,60.9098,60.8474,60.892,7050.0
2018-01-16 12:20:00,68.33,68.33,68.25,68.25,1612.0,60.892,60.892,60.8207,60.8207,1612.0
2018-01-16 12:25:00,68.25,68.31,68.25,68.31,5160.0,60.8207,60.8741,60.8207,60.8741,5160.0
2018-01-16 12:30:00,68.3,68.3,68.21,68.21,3694.0,60.8652,60.8652,60.785,60.785,3694.0
2018-01-16 12:35:00,68.25,68.3,68.24,68.29,4328.0,60.8207,60.8652,60.8118,60.8563,4328.0
2018-01-16 12:40:00,68.3,68.32,68.25,68.29,5467.0,60.8652,60.883,60.8207,60.8563,5467.0
2018-01-16 12:45:00,68.3,68.39,68.3,68.35,9502.0,60.8652,60.9454,60.8652,60.9098,9502.0
2018-01-16 12:50:00,68.35,68.35,68.31,68.32,8638.0,60.9098,60.9098,60.8741,60.883,8638.0
2018-01-16 12:55:00,68.32,68.35,68.3,68.34,8031.0,60.883,60.9098,60.8652,60.9009,8031.0
2018-01-16 13:00:00,68.34,68.4,68.33,68.35,5062.0,60.9009,60.9543,60.892,60.9098,5062.0
2018-01-16 13:05:00,68.35,68.37,68.31,68.33,5459.0,60.9098,60.9276,60.8741,60.892,5459.0
2018-01-16 13:10:00,68.33,68.37,68.32,68.37,5141.0,60.892,60.9276,60.883,60.9276,5141.0
2018-01-16 13:15:00,68.36,68.39,68.35,68.39,3949.0,60.9187,60.9454,60.9098,60.9454,3949.0
2018-01-16 13:20:00,68.39,68.39,68.31,68.33,7301.0,60.9454,60.9454,60.8741,60.892,7301.0
2018-01-16 13:25:00,68.32,68.37,68.29,68.37,5167.0,60.883,60.9276,60.8563,60.9276,5167.0
2018-01-16 13:30:00,68.35,68.36,68.31,68.33,4478.0,60.9098,60.9187,60.8741,60.892,4478.0
2018-01-16 13:35:00,68.33,68.33,68.28,68.33,4458.0,60.892,60.892,60.8474,60.892,4458.0
2018-01-16 13:40:00,68.32,68.34,68.29,68.31,4282.0,60.883,60.9009,60.8563,60.8741,4282.0
2018-01-16 13:45:00,68.32,68.33,68.29,68.29,1500.0,60.883,60.892,60.8563,60.8563,1500.0
2018-01-16 13:50:00,68.29,68.3,68.23,68.23,3296.0,60.8563,60.8652,60.8028,60.8028,3296.0
2018-01-16 13:55:00,68.23,68.25,68.22,68.25,3683.0,60.8028,60.8207,60.7939,60.8207,3683.0
2018-01-16 14:00:00,68.26,68.27,68.22,68.24,2203.0,60.8296,60.8385,60.7939,60.8118,2203.0
2018-01-16 14:05:00,68.27,68.31,68.26,68.28,2733.0,60.8385,60.8741,60.8296,60.8474,2733.0
2018-01-16 14:10:00,68.27,68.3,68.25,68.26,2456.0,60.8385,60.8652,60.8207,60.8296,2456.0
2018-01-16 14:15:00,68.28,68.3,68.22,68.27,4981.0,60.8474,60.8652,60.7939,60.8385,4981.0
2018-01-16 14:20:00,68.27,68.27,68.21,68.22,1720.0,60.8385,60.8385,60.785,60.7939,1720.0
2018-01-16 14:25:00,68.24,68.26,68.21,68.21,4032.0,60.8118,60.8296,60.785,60.785,4032.0
2018-01-16 14:30:00,68.24,68.25,68.21,68.23,5401.0,60.8118,60.8207,60.785,60.8028,5401.0
2018-01-16 14:35:00,68.24,68.24,68.18,68.19,8093.0,60.8118,60.8118,60.7583,60.7672,8093.0
2018-01-16 14:40:00,68.19,68.19,68.08,68.09,11547.0,60.7672,60.7672,60.6692,60.6781,11547.0
2018-01-16 14:45:00,68.08,68.15,68.07,68.12,6981.0,60.6692,60.7316,60.6603,60.7048,6981.0
2018-01-16 14:50:00,68.12,68.19,68.12,68.16,4501.0,60.7048,60.7672,60.7048,60.7405,4501.0
2018-01-16 14:55:00,68.18,68.22,68.18,68.21,5020.0,60.7583,60.7939,60.7583,60.785,5020.0
2018-01-16 15:00:00,68.21,68.25,68.21,68.25,6188.0,60.785,60.8207,60.785,60.8207,6188.0
2018-01-16 15:05:00,68.26,68.29,68.23,68.29,5487.0,60.8296,60.8563,60.8028,60.8563,5487.0
2018-01-16 15:10:00,68.28,68.29,68.22,68.22,3812.0,60.8474,60.8563,60.7939,60.7939,3812.0
2018-01-16 15:15:00,68.24,68.24,68.2,68.2,11701.0,60.8118,60.8118,60.7761,60.7761,11701.0
2018-01-16 15:20:00,68.22,68.27,68.21,68.22,7628.0,60.7939,60.8385,60.785,60.7939,7628.0
2018-01-16 15:25:00,68.21,68.27,68.19,68.26,9918.0,60.785,60.8385,60.7672,60.8296,9918.0
2018-01-16 15:30:00,68.26,68.26,68.2,68.22,14391.0,60.8296,60.8296,60.7761,60.7939,14391.0
2018-01-16 15:35:00,68.23,68.27,68.18,68.18,19337.0,60.8028,60.8385,60.7583,60.7583,19337.0
2018-01-16 15:40:00,68.18,68.23,68.16,68.21,17542.0,60.7583,60.8028,60.7405,60.785,17542.0
2018-01-16 15:45:00,68.2,68.22,68.15,68.2,22573.0,60.7761,60.7939,60.7316,60.7761,22573.0
2018-01-16 15:50:00,68.2,68.23,68.16,68.16,25025.0,60.7761,60.8028,60.7405,60.7405,25025.0
2018-01-16 15:55:00,68.16,68.17,68.09,68.1,59461.0,60.7405,60.7494,60.6781,60.687,59461.0
2018-01-17 09:30:00,68.44,68.44,68.0,68.18,13984.0,60.99,60.99,60.5979,60.7583,13984.0
2018-01-17 09:35:00,68.09,68.25,68.05,68.2,12855.0,60.6781,60.8207,60.6424,60.7761,12855.0
2018-01-17 09:40:00,68.2,68.35,68.2,68.29,5211.0,60.7761,60.9098,60.7761,60.8563,5211.0
2018-01-17 09:45:00,68.33,68.35,68.21,68.23,4284.0,60.892,60.9098,60.785,60.8028,4284.0
2018-01-17 09:50:00,68.24,68.3,68.22,68.25,4221.0,60.8118,60.8652,60.7939,60.8207,4221.0
2018-01-17 09:55:00,68.24,68.28,68.2,68.2,3000.0,60.8118,60.8474,60.7761,60.7761,3000.0
2018-01-17 10:00:00,68.22,68.29,68.22,68.29,5849.0,60.7939,60.8563,60.7939,60.8563,5849.0
2018-01-17 10:05:00,68.29,68.32,68.22,68.3,4092.0,60.8563,60.883,60.7939,60.8652,4092.0
2018-01-17 10:10:00,68.3,68.31,68.27,68.27,3500.0,60.8652,60.8741,60.8385,60.8385,3500.0
2018-01-17 10:15:00,68.26,68.27,68.1,68.1,6816.0,60.8296,60.8385,60.687,60.687,6816.0
2018-01-17 10:20:00,68.14,68.17,68.12,68.14,6676.0,60.7226,60.7494,60.7048,60.7226,6676.0
2018-01-17 10:25:00,68.12,68.18,68.05,68.12,8028.0,60.7048,60.7583,60.6424,60.7048,8028.0
2018-01-17 10:30:00,68.14,68.2,68.13,68.18,2259.0,60.7226,60.7761,60.7137,60.7583,2259.0
2018-01-17 10:35:00,68.15,68.23,68.15,68.15,5715.0,60.7316,60.8028,60.7316,60.7316,5715.0
2018-01-17 10:40:00,68.15,68.17,68.12,68.17,6436.0,60.7316,60.7494,60.7048,60.7494,6436.0
2018-01-17 10:45:00,68.17,68.23,68.16,68.22,3838.0,60.7494,60.8028,60.7405,60.7939,3838.0
2018-01-17 10:50:00,68.2,68.2,68.13,68.13,3130.0,60.7761,60.7761,60.7137,60.7137,3130.0
2018-01-17 10:55:00,68.13,68.23,68.13,68.21,8556.0,60.7137,60.8028,60.7137,60.785,8556.0
2018-01-17 11:00:00,68.2,68.2,68.14,68.16,3803.0,60.7761,60.7761,60.7226,60.7405,3803.0
2018-01-17 11:05:00,68.14,68.25,68.14,68.25,5495.0,60.7226,60.8207,60.7226,60.8207,5495.0
2018-01-17 11:10:00,68.25,68.29,68.24,68.26,3255.0,60.8207,60.8563,60.8118,60.8296,3255.0
2018-01-17 11:15:00,68.27,68.29,68.26,68.29,3927.0,60.8385,60.8563,60.8296,60.8563,3927.0
2018-01-17 11:20:00,68.29,68.29,68.22,68.23,3965.0,60.8563,60.8563,60.7939,60.8028,3965.0
2018-01-17 11:25:00,68.24,68.27,68.23,68.26,5395.0,60.8118,60.8385,60.8028,60.8296,5395.0
2018-01-17 11:30:00,68.27,68.29,68.25,68.29,3305.0,60.8385,60.8563,60.8207,60.8563,3305.0
2018-01-17 11:35:00,68.31,68.32,68.25,68.27,2500.0,60.8741,60.883,60.8207,60.8385,2500.0
2018-01-17 11:40:00,68.25,68.28,68.25,68.26,4990.0,60.8207,60.8474,60.8207,60.8296,4990.0
2018-01-17 11:45:00,68.24,68.25,68.19,68.22,4501.0,60.8118,60.8207,60.7672,60.7939,4501.0
2018-01-17 11:50:00,68.22,68.25,68.17,68.19,4274.0,60.7939,60.8207,60.7494,60.7672,4274.0
2018-01-17 11:55:00,68.19,68.21,68.18,68.2,2205.0,60.7672,60.785,60.7583,60.7761,2205.0
2018-01-17 12:00:00,68.2,68.22,68.18,68.2,34377.0,60.7761,60.7939,60.7583,60.7761,34377.0
2018-01-17 12:05:00,68.2,68.2,68.18,68.18,11967.0,60.7761,60.7761,60.7583,60.7583,11967.0
2018-01-17 12:10:00,68.19,68.19,68.07,68.11,11465.0,60.7672,60.7672,60.6603,60.6959,11465.0
2018-01-17 12:15:00,68.12,68.12,68.07,68.08,5286.0,60.7048,60.7048,60.6603,60.6692,5286.0
2018-01-17 12:20:00,68.08,68.12,68.04,68.08,4826.0,60.6692,60.7048,60.6335,60.6692,4826.0
2018-01-17 12:25:00,68.09,68.11,68.08,68.08,1864.0,60.6781,60.6959,60.6692,60.6692,1864.0
2018-01-17 12:30:00,68.08,68.08,68.06,68.07,2289.0,60.6692,60.6692,60.6514,60.6603,2289.0
2018-01-17 12:35:00,68.07,68.1,68.06,68.1,6203.0,60.6603,60.687,60.6514,60.687,6203.0
2018-01-17 12:40:00,68.1,68.1,68.09,68.1,1554.0,60.687,60.687,60.6781,60.687,1554.0
2018-01-17 12:45:00,68.09,68.12,68.08,68.1,5848.0,60.6781,60.7048,60.6692,60.687,5848.0
2018-01-17 12:50:00,68.09,68.13,68.07,68.08,3453.0,60.6781,60.7137,60.6603,60.6692,3453.0
2018-01-17 12:55:00,68.08,68.13,68.07,68.1,3168.0,60.6692,60.7137,60.6603,60.687,3168.0
2018-01-17 13:00:00,68.1,68.11,67.95,67.95,19815.0,60.687,60.6959,60.5533,60.5533,19815.0
2018-01-17 13:05:00,68.01,68.05,67.99,68.05,5950.0,60.6068,60.6424,60.589,60.6424,5950.0
2018-01-17 13:10:00,68.04,68.05,68.02,68.02,2645.0,60.6335,60.6424,60.6157,60.6157,2645.0
2018-01-17 13:15:00,68.02,68.02,68.0,68.0,3997.0,60.6157,60.6157,60.5979,60.5979,3997.0
2018-01-17 13:20:00,68.02,68.05,68.0,68.02,6071.0,60.6157,60.6424,60.5979,60.6157,6071.0
2018-01-17 13:25:00,68.0,68.01,67.98,67.98,2362.0,60.5979,60.6068,60.5801,60.5801,2362.0
2018-01-17 13:30:00,67.98,68.02,67.98,68.02,3213.0,60.5801,60.6157,60.5801,60.6157,3213.0
2018-01-17 13:35:00,68.01,68.05,67.99,68.05,8115.0,60.6068,60.6424,60.589,60.6424,8115.0
2018-01-17 13:40:00,68.06,68.06,68.04,68.04,3946.0,60.6514,60.6514,60.6335,60.6335,3946.0
2018-01-17 13:45:00,68.04,68.05,68.03,68.04,1518.0,60.6335,60.6424,60.6246,60.6335,1518.0
2018-01-17 13:50:00,68.03,68.08,68.02,68.08,9396.0,60.6246,60.6692,60.6157,60.6692,9396.0
2018-01-17 13:55:00,68.08,68.12,68.08,68.12,3583.0,60.6692,60.7048,60.6692,60.7048,3583.0
2018-01-17 14:00:00,68.11,68.16,68.1,68.15,7189.0,60.6959,60.7405,60.687,60.7316,7189.0
2018-01-17 14:05:00,68.13,68.15,68.09,68.13,9367.0,60.7137,60.7316,60.6781,60.7137,9367.0
2018-01-17 14:10:00,68.12,68.13,68.1,68.11,3610.0,60.7048,60.7137,60.687,60.6959,3610.0
2018-01-17 14:15:00,68.11,68.14,68.11,68.13,7350.0,60.6959,60.7226,60.6959,60.7137,7350.0
2018-01-17 14:20:00,68.13,68.15,68.1,68.1,25406.0,60.7137,60.7316,60.687,60.687,25406.0
2018-01-17 14:25:00,68.1,68.11,68.08,68.09,6209.0,60.687,60.6959,60.6692,60.6781,6209.0
2018-01-17 14:30:00,68.09,68.11,68.09,68.11,5068.0,60.6781,60.6959,60.6781,60.6959,5068.0
2018-01-17 14:35:00,68.12,68.12,68.09,68.1,7713.0,60.7048,60.7048,60.6781,60.687,7713.0
2018-01-17 14:40:00,68.1,68.11,68.08,68.1,7722.0,60.687,60.6959,60.6692,60.687,7722.0
2018-01-17 14:45:00,68.1,68.16,68.09,68.16,6090.0,60.687,60.7405,60.6781,60.7405,6090.0
2018-01-17 14:50:00,68.16,68.16,68.1,68.12,23105.0,60.7405,60.7405,60.687,60.7048,23105.0
2018-01-17 14:55:00,68.13,68.18,68.13,68.16,11832.0,60.7137,60.7583,60.7137,60.7405,11832.0
2018-01-17 15:00:00,68.16,68.22,68.16,68.2,34627.0,60.7405,60.7939,60.7405,60.7761,34627.0
2018-01-17 15:05:00,68.21,68.22,68.19,68.2,17862.0,60.785,60.7939,60.7672,60.7761,17862.0
2018-01-17 15:10:00,68.19,68.22,68.18,68.21,34624.0,60.7672,60.7939,60.7583,60.785,34624.0
2018-01-17 15:15:00,68.22,68.3,68.22,68.27,12351.0,60.7939,60.8652,60.7939,60.8385,12351.0
2018-01-17 15:20:00,68.28,68.32,68.26,68.31,6473.0,60.8474,60.883,60.8296,60.8741,6473.0
2018-01-17 15:25:00,68.3,68.3,68.2,68.21,13434.0,60.8652,60.8652,60.7761,60.785,13434.0
2018-01-17 15:30:00,68.22,68.23,68.18,68.19,11222.0,60.7939,60.8028,60.7583,60.7672,11222.0
2018-01-17 15:35:00,68.19,68.19,68.13,68.14,27485.0,60.7672,60.7672,60.7137,60.7226,27485.0
2018-01-17 15:40:00,68.14,68.16,68.11,68.11,25814.0,60.7226,60.7405,60.6959,60.6959,25814.0
2018-01-17 15:45:00,68.12,68.15,68.11,68.14,35316.0,60.7048,60.7316,60.6959,60.7226,35316.0
2018-01-17 15:50:00,68.15,68.31,68.15,68.31,85893.0,60.7316,60.8741,60.7316,60.8741,85893.0
2018-01-17 15:55:00,68.3,68.3,68.22,68.26,75961.0,60.8652,60.8652,60.7939,60.8296,75961.0
2018-01-18 09:30:00,68.33,68.4,68.11,68.33,20233.0,60.892,60.9543,60.6959,60.892,20233.0
2018-01-18 09:35:00,68.33,68.44,68.23,68.32,6738.0,60.892,60.99,60.8028,60.883,6738.0
2018-01-18 09:40:00,68.22,68.41,68.22,68.35,9803.0,60.7939,60.9633,60.7939,60.9098,9803.0
2018-01-18 09:45:00,68.38,68.45,68.33,68.33,8667.0,60.9365,60.9989,60.892,60.892,8667.0
2018-01-18 09:50:00,68.36,68.41,68.35,68.39,3614.0,60.9187,60.9633,60.9098,60.9454,3614.0
2018-01-18 09:55:00,68.41,68.42,68.24,68.24,6017.0,60.9633,60.9722,60.8118,60.8118,6017.0
2018-01-18 10:00:00,68.25,68.3,68.23,68.23,7911.0,60.8207,60.8652,60.8028,60.8028,7911.0
2018-01-18 10:05:00,68.23,68.27,68.21,68.22,6861.0,60.8028,60.8385,60.785,60.7939,6861.0
2018-01-18 10:10:00,68.21,68.25,68.18,68.19,8020.0,60.785,60.8207,60.7583,60.7672,8020.0
2018-01-18 10:15:00,68.18,68.18,68.07,68.11,6853.0,60.7583,60.7583,60.6603,60.6959,6853.0
2018-01-18 10:20:00,68.08,68.09,67.98,68.01,7337.0,60.6692,60.6781,60.5801,60.6068,7337.0
2018-01-18 10:25:00,67.99,68.07,67.98,68.07,5336.0,60.589,60.6603,60.5801,60.6603,5336.0
2018-01-18 10:30:00,68.06,68.1,68.05,68.05,5600.0,60.6514,60.687,60.6424,60.6424,5600.0
2018-01-18 10:35:00,68.04,68.05,68.0,68.02,4818.0,60.6335,60.6424,60.5979,60.6157,4818.0
2018-01-18 10:40:00,68.04,68.06,68.01,68.02,5996.0,60.6335,60.6514,60.6068,60.6157,5996.0
2018-01-18 10:45:00,68.01,68.02,67.95,67.95,4195.0,60.6068,60.6157,60.5533,60.5533,4195.0
2018-01-18 10:50:00,67.98,67.98,67.94,67.94,1029.0,60.5801,60.5801,60.5444,60.5444,1029.0
2018-01-18 10:55:00,67.94,67.97,67.9,67.9,7165.0,60.5444,60.5711,60.5088,60.5088,7165.0
2018-01-18 11:00:00,67.89,67.95,67.88,67.95,8089.0,60.4999,60.5533,60.4909,60.5533,8089.0
2018-01-18 11:05:00,67.96,67.96,67.92,67.92,5595.0,60.5622,60.5622,60.5266,60.5266,5595.0
2018-01-18 11:10:00,67.92,67.92,67.88,67.88,2263.0,60.5266,60.5266,60.4909,60.4909,2263.0
2018-01-18 11:15:00,67.89,67.91,67.88,67.9,7929.0,60.4999,60.5177,60.4909,60.5088,7929.0
2018-01-18 11:20:00,67.91,67.91,67.88,67.89,18867.0,60.5177,60.5177,60.4909,60.4999,18867.0
2018-01-18 11:25:00,67.9,67.93,67.89,67.9,5704.0,60.5088,60.5355,60.4999,60.5088,5704.0
2018-01-18 11:30:00,67.91,67.95,67.89,67.93,24033.0,60.5177,60.5533,60.4999,60.5355,24033.0
2018-01-18 11:35:00,67.92,67.92,67.89,67.89,9268.0,60.5266,60.5266,60.4999,60.4999,9268.0
2018-01-18 11:40:00,67.9,67.93,67.87,67.91,13038.0,60.5088,60.5355,60.482,60.5177,13038.0
2018-01-18 11:45:00,67.92,67.97,67.89,67.97,5293.0,60.5266,60.5711,60.4999,60.5711,5293.0
2018-01-18 11:50:00,67.97,67.99,67.93,67.93,4714.0,60.5711,60.589,60.5355,60.5355,4714.0
2018-01-18 11:55:00,67.93,67.97,67.9,67.94,7776.0,60.5355,60.5711,60.5088,60.5444,7776.0
2018-01-18 12:00:00,67.95,67.97,67.92,67.95,4468.0,60.5533,60.5711,60.5266,60.5533,4468.0
2018-01-18 12:05:00,67.94,67.96,67.91,67.94,5295.0,60.5444,60.5622,60.5177,60.5444,5295.0
2018-01-18 12:10:00,67.92,67.98,67.92,67.95,5594.0,60.5266,60.5801,60.5266,60.5533,5594.0
2018-01-18 12:15:00,67.96,67.98,67.94,67.95,5023.0,60.5622,60.5801,60.5444,60.5533,5023.0
2018-01-18 12:20:00,67.95,67.97,67.94,67.94,4517.0,60.5533,60.5711,60.5444,60.5444,4517.0
2018-01-18 12:25:00,67.94,67.94,67.91,67.91,2143.0,60.5444,60.5444,60.5177,60.5177,2143.0
2018-01-18 12:30:00,67.91,67.94,67.9,67.93,5941.0,60.5177,60.5444,60.5088,60.5355,5941.0
2018-01-18 12:35:00,67.94,68.0,67.94,68.0,3033.0,60.5444,60.5979,60.5444,60.5979,3033.0
2018-01-18 12:40:00,68.0,68.04,67.99,68.0,10295.0,60.5979,60.6335,60.589,60.5979,10295.0
2018-01-18 12:45:00,67.99,68.01,67.96,67.98,9717.0,60.589,60.6068,60.5622,60.5801,9717.0
2018-01-18 12:50:00,67.97,68.0,67.95,67.99,6100.0,60.5711,60.5979,60.5533,60.589,6100.0
2018-01-18 12:55:00,67.97,67.99,67.97,67.99,3197.0,60.5711,60.589,60.5711,60.589,3197.0
2018-01-18 13:00:00,67.98,67.99,67.94,67.95,5458.0,60.5801,60.589,60.5444,60.5533,5458.0
2018-01-18 13:05:00,67.95,68.0,67.95,68.0,4341.0,60.5533,60.5979,60.5533,60.5979,4341.0
2018-01-18 13:10:00,67.99,68.06,67.98,68.06,5178.0,60.589,60.6514,60.5801,60.6514,5178.0
2018-01-18 13:15:00,68.07,68.07,68.04,68.06,4200.0,60.6603,60.6603,60.6335,60.6514,4200.0
2018-01-18 13:20:00,68.07,68.07,68.06,68.06,1338.0,60.6603,60.6603,60.6514,60.6514,1338.0
2018-01-18 13:25:00,68.06,68.12,68.04,68.12,12397.0,60.6514,60.7048,60.6335,60.7048,12397.0
2018-01-18 13:30:00,68.13,68.14,68.1,68.1,2997.0,60.7137,60.7226,60.687,60.687,2997.0
2018-01-18 13:35:00,68.11,68.14,68.1,68.14,6662.0,60.6959,60.7226,60.687,60.7226,6662.0
2018-01-18 13:40:00,68.13,68.14,68.11,68.14,3765.0,60.7137,60.7226,60.6959,60.7226,3765.0
2018-01-18 13:45:00,68.12,68.13,68.08,68.12,5484.0,60.7048,60.7137,60.6692,60.7048,5484.0
2018-01-18 13:50:00,68.11,68.13,68.08,68.11,4295.0,60.6959,60.7137,60.6692,60.6959,4295.0
2018-01-18 13:55:00,68.08,68.12,68.07,68.09,4155.0,60.6692,60.7048,60.6603,60.6781,4155.0
2018-01-18 14:00:00,68.09,68.17,68.09,68.14,4542.0,60.6781,60.7494,60.6781,60.7226,4542.0
2018-01-18 14:05:00,68.15,68.19,68.13,68.18,9839.0,60.7316,60.7672,60.7137,60.7583,9839.0
2018-01-18 14:10:00,68.17,68.18,68.14,68.15,9961.0,60.7494,60.7583,60.7226,60.7316,9961.0
2018-01-18 14:15:00,68.17,68.18,68.12,68.12,5855.0,60.7494,60.7583,60.7048,60.7048,5855.0
2018-01-18 14:20:00,68.13,68.15,68.1,68.13,6997.0,60.7137,60.7316,60.687,60.7137,6997.0
2018-01-18 14:25:00,68.13,68.14,68.1,68.11,3265.0,60.7137,60.7226,60.687,60.6959,3265.0
2018-01-18 14:30:00,68.12,68.16,68.11,68.14,5502.0,60.7048,60.7405,60.6959,60.7226,5502.0
2018-01-18 14:35:00,68.13,68.18,68.13,68.15,5164.0,60.7137,60.7583,60.7137,60.7316,5164.0
2018-01-18 14:40:00,68.16,68.16,68.09,68.1,4669.0,60.7405,60.7405,60.6781,60.687,4669.0
2018-01-18 14:45:00,68.1,68.1,68.0,68.02,8756.0,60.687,60.687,60.5979,60.6157,8756.0
2018-01-18 14:50:00,68.01,68.04,67.98,68.02,24250.0,60.6068,60.6335,60.5801,60.6157,24250.0
2018-01-18 14:55:00,68.0,68.0,67.94,67.97,21224.0,60.5979,60.5979,60.5444,60.5711,21224.0
2018-01-18 15:00:00,67.95,67.95,67.89,67.9,44268.0,60.5533,60.5533,60.4999,60.5088,44268.0
2018-01-18 15:05:00,67.9,67.93,67.89,67.92,54546.0,60.5088,60.5355,60.4999,60.5266,54546.0
2018-01-18 15:10:00,67.92,67.94,67.89,67.91,28813.0,60.5266,60.5444,60.4999,60.5177,28813.0
2018-01-18 15:15:00,67.9,67.93,67.9,67.92,11940.0,60.5088,60.5355,60.5088,60.5266,11940.0
2018-01-18 15:20:00,67.92,67.93,67.9,67.9,32377.0,60.5266,60.5355,60.5088,60.5088,32377.0
2018-01-18 15:25:00,67.91,67.93,67.9,67.92,5414.0,60.5177,60.5355,60.5088,60.5266,5414.0
2018-01-18 15:30:00,67.91,67.92,67.88,67.89,46159.0,60.5177,60.5266,60.4909,60.4999,46159.0
2018-01-18 15:35:00,67.9,67.95,67.88,67.95,83760.0,60.5088,60.5533,60.4909,60.5533,83760.0
2018-01-18 15:40:00,67.95,67.97,67.94,67.95,11246.0,60.5533,60.5711,60.5444,60.5533,11246.0
2018-01-18 15:45:00,67.94,67.94,67.89,67.9,23754.0,60.5444,60.5444,60.4999,60.5088,23754.0
2018-01-18 15:50:00,67.91,67.93,67.9,67.91,22914.0,60.5177,60.5355,60.5088,60.5177,22914.0
2018-01-18 15:55:00,67.91,67.95,67.9,67.91,77261.0,60.5177,60.5533,60.5088,60.5177,77261.0
2018-01-19 09:30:00,68.01,68.2,68.01,68.14,105646.0,60.6068,60.7761,60.6068,60.7226,105646.0
2018-01-19 09:35:00,68.14,68.17,67.83,67.84,8033.0,60.7226,60.7494,60.4464,60.4553,8033.0
2018-01-19 09:40:00,67.84,67.85,67.74,67.82,17553.0,60.4553,60.4642,60.3662,60.4375,17553.0
2018-01-19 09:45:00,67.84,68.07,67.84,68.07,7779.0,60.4553,60.6603,60.4553,60.6603,7779.0
2018-01-19 09:50:00,68.06,68.17,68.05,68.06,11908.0,60.6514,60.7494,60.6424,60.6514,11908.0
2018-01-19 09:55:00,68.07,68.07,67.92,67.92,7326.0,60.6603,60.6603,60.5266,60.5266,7326.0
2018-01-19 10:00:00,67.91,67.97,67.88,67.95,47706.0,60.5177,60.5711,60.4909,60.5533,47706.0
2018-01-19 10:05:00,67.94,68.18,67.91,68.16,29517.0,60.5444,60.7583,60.5177,60.7405,29517.0
2018-01-19 10:10:00,68.15,68.15,68.0,68.01,7695.0,60.7316,60.7316,60.5979,60.6068,7695.0
2018-01-19 10:15:00,68.01,68.05,68.01,68.03,4709.0,60.6068,60.6424,60.6068,60.6246,4709.0
2018-01-19 10:20:00,68.03,68.07,68.03,68.07,4149.0,60.6246,60.6603,60.6246,60.6603,4149.0
2018-01-19 10:25:00,68.08,68.22,68.08,68.19,4542.0,60.6692,60.7939,60.6692,60.7672,4542.0
2018-01-19 10:30:00,68.19,68.25,68.18,68.18,9776.0,60.7672,60.8207,60.7583,60.7583,9776.0
2018-01-19 10:35:00,68.15,68.19,68.12,68.19,6239.0,60.7316,60.7672,60.7048,60.7672,6239.0
2018-01-19 10:40:00,68.2,68.21,68.16,68.16,3600.0,60.7761,60.785,60.7405,60.7405,3600.0
2018-01-19 10:45:00,68.17,68.2,68.14,68.14,4228.0,60.7494,60.7761,60.7226,60.7226,4228.0
2018-01-19 10:50:00,68.12,68.12,68.05,68.07,2500.0,60.7048,60.7048,60.6424,60.6603,2500.0
2018-01-19 10:55:00,68.05,68.07,68.02,68.02,4831.0,60.6424,60.6603,60.6157,60.6157,4831.0
2018-01-19 11:00:00,68.01,68.04,67.98,67.98,4525.0,60.6068,60.6335,60.5801,60.5801,4525.0
2018-01-19 11:05:00,67.98,67.99,67.9,67.93,6251.0,60.5801,60.589,60.5088,60.5355,6251.0
2018-01-19 11:10:00,67.93,67.95,67.89,67.9,6133.0,60.5355,60.5533,60.4999,60.5088,6133.0
2018-01-19 11:15:00,67.88,67.93,67.88,67.93,4879.0,60.4909,60.5355,60.4909,60.5355,4879.0
2018-01-19 11:20:00,67.93,68.0,67.93,67.97,8323.0,60.5355,60.5979,60.5355,60.5711,8323.0
2018-01-19 11:25:00,67.96,68.02,67.96,67.99,7057.0,60.5622,60.6157,60.5622,60.589,7057.0
2018-01-19 11:30:00,67.99,68.03,67.99,68.01,4000.0,60.589,60.6246,60.589,60.6068,4000.0
2018-01-19 11:35:00,68.01,68.05,68.01,68.03,2900.0,60.6068,60.6424,60.6068,60.6246,2900.0
2018-01-19 11:40:00,68.03,68.04,68.02,68.04,900.0,60.6246,60.6335,60.6157,60.6335,900.0
2018-01-19 11:45:00,68.02,68.03,67.96,67.96,8434.0,60.6157,60.6246,60.5622,60.5622,8434.0
2018-01-19 11:50:00,67.95,67.98,67.94,67.98,5623.0,60.5533,60.5801,60.5444,60.5801,5623.0
2018-01-19 11:55:00,67.98,67.98,67.95,67.95,4715.0,60.5801,60.5801,60.5533,60.5533,4715.0
2018-01-19 12:00:00,67.95,67.95,67.95,67.95,100.0,60.5533,60.5533,60.5533,60.5533,100.0
2018-01-19 12:05:00,67.97,68.01,67.95,68.0,13229.0,60.5711,60.6068,60.5533,60.5979,13229.0
2018-01-19 12:10:00,68.01,68.01,67.99,68.0,2058.0,60.6068,60.6068,60.589,60.5979,2058.0
2018-01-19 12:15:00,68.0,68.07,67.99,68.07,5781.0,60.5979,60.6603,60.589,60.6603,5781.0
2018-01-19 12:20:00,68.07,68.07,68.06,68.07,2133.0,60.6603,60.6603,60.6514,60.6603,2133.0
2018-01-19 12:25:00,68.06,68.07,68.04,68.06,4603.0,60.6514,60.6603,60.6335,60.6514,4603.0
2018-01-19 12:30:00,68.05,68.06,68.05,68.06,3547.0,60.6424,60.6514,60.6424,60.6514,3547.0
2018-01-19 12:35:00,68.06,68.06,68.03,68.04,2856.0,60.6514,60.6514,60.6246,60.6335,2856.0
2018-01-19 12:40:00,68.03,68.05,68.02,68.03,6660.0,60.6246,60.6424,60.6157,60.6246,6660.0
2018-01-19 12:45:00,68.03,68.08,68.03,68.07,5710.0,60.6246,60.6692,60.6246,60.6603,5710.0
2018-01-19 12:50:00,68.08,68.08,68.04,68.04,11806.0,60.6692,60.6692,60.6335,60.6335,11806.0
2018-01-19 12:55:00,68.04,68.05,68.0,68.02,4343.0,60.6335,60.6424,60.5979,60.6157,4343.0
2018-01-19 13:00:00,68.01,68.02,67.99,68.02,4694.0,60.6068,60.6157,60.589,60.6157,4694.0
2018-01-19 13:05:00,68.02,68.04,68.01,68.03,6077.0,60.6157,60.6335,60.6068,60.6246,6077.0
2018-01-19 13:10:00,68.04,68.08,68.03,68.08,5778.0,60.6335,60.6692,60.6246,60.6692,5778.0
2018-01-19 13:15:00,68.08,68.08,68.07,68.08,5712.0,60.6692,60.6692,60.6603,60.6692,5712.0
2018-01-19 13:20:00,68.08,68.12,68.07,68.09,10376.0,60.6692,60.7048,60.6603,60.6781,10376.0
2018-01-19 13:25:00,68.09,68.14,68.09,68.14,4455.0,60.6781,60.7226,60.6781,60.7226,4455.0
2018-01-19 13:30:00,68.14,68.15,68.14,68.15,1959.0,60.7226,60.7316,60.7226,60.7316,1959.0
2018-01-19 13:35:00,68.15,68.17,68.14,68.17,4815.0,60.7316,60.7494,60.7226,60.7494,4815.0
2018-01-19 13:40:00,68.16,68.17,68.16,68.16,3916.0,60.7405,60.7494,60.7405,60.7405,3916.0
2018-01-19 13:45:00,68.16,68.17,68.14,68.14,5614.0,60.7405,60.7494,60.7226,60.7226,5614.0
2018-01-19 13:50:00,68.13,68.17,68.12,68.17,7399.0,60.7137,60.7494,60.7048,60.7494,7399.0
2018-01-19 13:55:00,68.17,68.17,68.1,68.16,13137.0,60.7494,60.7494,60.687,60.7405,13137.0
2018-01-19 14:00:00,68.15,68.27,68.15,68.21,20949.0,60.7316,60.8385,60.7316,60.785,20949.0
2018-01-19 14:05:00,68.22,68.22,68.18,68.21,3979.0,60.7939,60.7939,60.7583,60.785,3979.0
2018-01-19 14:10:00,68.19,68.23,68.19,68.23,3369.0,60.7672,60.8028,60.7672,60.8028,3369.0
2018-01-19 14:15:00,68.24,68.26,68.23,68.25,5792.0,60.8118,60.8296,60.8028,60.8207,5792.0
2018-01-19 14:20:00,68.25,68.29,68.24,68.26,9803.0,60.8207,60.8563,60.8118,60.8296,9803.0
2018-01-19 14:25:00,68.26,68.31,68.24,68.3,7966.0,60.8296,60.8741,60.8118,60.8652,7966.0
2018-01-19 14:30:00,68.3,68.31,68.29,68.3,4797.0,60.8652,60.8741,60.8563,60.8652,4797.0
2018-01-19 14:35:00,68.3,68.31,68.27,68.27,4022.0,60.8652,60.8741,60.8385,60.8385,4022.0
2018-01-19 14:40:00,68.26,68.35,68.25,68.31,56496.0,60.8296,60.9098,60.8207,60.8741,56496.0
2018-01-19 14:45:00,68.31,68.33,68.3,68.31,19313.0,60.8741,60.892,60.8652,60.8741,19313.0
2018-01-19 14:50:00,68.31,68.33,68.3,68.32,22431.0,60.8741,60.892,60.8652,60.883,22431.0
2018-01-19 14:55:00,68.31,68.33,68.3,68.31,11401.0,60.8741,60.892,60.8652,60.8741,11401.0
2018-01-19 15:00:00,68.31,68.31,68.27,68.28,15121.0,60.8741,60.8741,60.8385,60.8474,15121.0
2018-01-19 15:05:00,68.28,68.28,68.24,68.24,11887.0,60.8474,60.8474,60.8118,60.8118,11887.0
2018-01-19 15:10:00,68.24,68.26,68.22,68.22,4907.0,60.8118,60.8296,60.7939,60.7939,4907.0
2018-01-19 15:15:00,68.22,68.23,68.17,68.19,8583.0,60.7939,60.8028,60.7494,60.7672,8583.0
2018-01-19 15:20:00,68.19,68.19,68.16,68.18,8006.0,60.7672,60.7672,60.7405,60.7583,8006.0
2018-01-19 15:25:00,68.17,68.22,68.17,68.21,11820.0,60.7494,60.7939,60.7494,60.785,11820.0
2018-01-19 15:30:00,68.22,68.25,68.22,68.23,11760.0,60.7939,60.8207,60.7939,60.8028,11760.0
2018-01-19 15:35:00,68.24,68.28,68.23,68.27,12158.0,60.8118,60.8474,60.8028,60.8385,12158.0
2018-01-19 15:40:00,68.27,68.29,68.24,68.29,12852.0,60.8385,60.8563,60.8118,60.8563,12852.0
2018-01-19 15:45:00,68.28,68.29,68.2,68.22,22794.0,60.8474,60.8563,60.7761,60.7939,22794.0
2018-01-19 15:50:00,68.22,68.24,68.19,68.23,22975.0,60.7939,60.8118,60.7672,60.8028,22975.0
2018-01-19 15:55:00,68.23,68.25,68.18,68.19,90082.0,60.8028,60.8207,60.7583,60.7672,90082.0
2018-01-22 09:30:00,68.21,68.25,68.05,68.16,12364.0,60.785,60.8207,60.6424,60.7405,12364.0
2018-01-22 09:35:00,68.18,68.18,68.07,68.16,4084.0,60.7583,60.7583,60.6603,60.7405,4084.0
2018-01-22 09:40:00,68.15,68.19,68.05,68.05,3411.0,60.7316,60.7672,60.6424,60.6424,3411.0
2018-01-22 09:45:00,68.0,68.18,67.99,68.17,6527.0,60.5979,60.7583,60.589,60.7494,6527.0
2018-01-22 09:50:00,68.2,68.2,68.09,68.1,3116.0,60.7761,60.7761,60.6781,60.687,3116.0
2018-01-22 09:55:00,68.09,68.15,68.09,68.13,3410.0,60.6781,60.7316,60.6781,60.7137,3410.0
2018-01-22 10:00:00,68.13,68.2,68.13,68.16,5112.0,60.7137,60.7761,60.7137,60.7405,5112.0
2018-01-22 10:05:00,68.16,68.19,68.12,68.19,8807.0,60.7405,60.7672,60.7048,60.7672,8807.0
2018-01-22 10:10:00,68.17,68.2,68.13,68.15,10640.0,60.7494,60.7761,60.7137,60.7316,10640.0
2018-01-22 10:15:00,68.16,68.29,68.13,68.25,9257.0,60.7405,60.8563,60.7137,60.8207,9257.0
2018-01-22 10:20:00,68.27,68.32,68.27,68.31,6473.0,60.8385,60.883,60.8385,60.8741,6473.0
2018-01-22 10:25:00,68.33,68.36,68.22,68.26,25382.0,60.892,60.9187,60.7939,60.8296,25382.0
2018-01-22 10:30:00,68.24,68.26,68.19,68.2,4905.0,60.8118,60.8296,60.7672,60.7761,4905.0
2018-01-22 10:35:00,68.2,68.2,68.13,68.14,7471.0,60.7761,60.7761,60.7137,60.7226,7471.0
2018-01-22 10:40:00,68.14,68.16,68.08,68.09,7536.0,60.7226,60.7405,60.6692,60.6781,7536.0
2018-01-22 10:45:00,68.09,68.1,68.05,68.08,8480.0,60.6781,60.687,60.6424,60.6692,8480.0
2018-01-22 10:50:00,68.08,68.08,68.0,68.04,8425.0,60.6692,60.6692,60.5979,60.6335,8425.0
2018-01-22 10:55:00,68.02,68.04,67.98,68.0,8263.0,60.6157,60.6335,60.5801,60.5979,8263.0
2018-01-22 11:00:00,68.01,68.02,67.98,67.99,5941.0,60.6068,60.6157,60.5801,60.589,5941.0
2018-01-22 11:05:00,68.0,68.02,67.98,67.99,13044.0,60.5979,60.6157,60.5801,60.589,13044.0
2018-01-22 11:10:00,68.0,68.04,67.97,67.98,33362.0,60.5979,60.6335,60.5711,60.5801,33362.0
2018-01-22 11:15:00,67.99,68.04,67.97,68.03,19168.0,60.589,60.6335,60.5711,60.6246,19168.0
2018-01-22 11:20:00,68.03,68.04,67.98,68.0,15807.0,60.6246,60.6335,60.5801,60.5979,15807.0
2018-01-22 11:25:00,68.0,68.02,67.96,67.96,12668.0,60.5979,60.6157,60.5622,60.5622,12668.0
2018-01-22 11:30:00,67.97,67.98,67.92,67.96,8772.0,60.5711,60.5801,60.5266,60.5622,8772.0
2018-01-22 11:35:00,67.97,68.03,67.95,68.02,17602.0,60.5711,60.6246,60.5533,60.6157,17602.0
2018-01-22 11:40:00,68.02,68.05,68.0,68.03,12459.0,60.6157,60.6424,60.5979,60.6246,12459.0
2018-01-22 11:45:00,68.03,68.03,67.97,67.98,6362.0,60.6246,60.6246,60.5711,60.5801,6362.0
2018-01-22 11:50:00,68.02,68.04,68.0,68.04,9968.0,60.6157,60.6335,60.5979,60.6335,9968.0
2018-01-22 11:55:00,68.03,68.1,68.03,68.05,10699.0,60.6246,60.687,60.6246,60.6424,10699.0
2018-01-22 12:00:00,68.08,68.1,68.04,68.08,7740.0,60.6692,60.687,60.6335,60.6692,7740.0
2018-01-22 12:05:00,68.1,68.11,68.08,68.09,6000.0,60.687,60.6959,60.6692,60.6781,6000.0
2018-01-22 12:10:00,68.09,68.11,68.08,68.09,4815.0,60.6781,60.6959,60.6692,60.6781,4815.0
2018-01-22 12:15:00,68.09,68.12,68.08,68.1,11200.0,60.6781,60.7048,60.6692,60.687,11200.0
2018-01-22 12:20:00,68.1,68.11,68.08,68.1,4191.0,60.687,60.6959,60.6692,60.687,4191.0
2018-01-22 12:25:00,68.09,68.14,68.08,68.13,3741.0,60.6781,60.7226,60.6692,60.7137,3741.0
2018-01-22 12:30:00,68.13,68.15,68.12,68.15,3700.0,60.7137,60.7316,60.7048,60.7316,3700.0
2018-01-22 12:35:00,68.15,68.18,68.14,68.18,5436.0,60.7316,60.7583,60.7226,60.7583,5436.0
2018-01-22 12:40:00,68.17,68.26,68.17,68.26,16551.0,60.7494,60.8296,60.7494,60.8296,16551.0
2018-01-22 12:45:00,68.24,68.24,68.21,68.23,3491.0,60.8118,60.8118,60.785,60.8028,3491.0
2018-01-22 12:50:00,68.22,68.26,68.21,68.23,12717.0,60.7939,60.8296,60.785,60.8028,12717.0
2018-01-22 12:55:00,68.23,68.23,68.15,68.15,10941.0,60.8028,60.8028,60.7316,60.7316,10941.0
2018-01-22 13:00:00,68.16,68.18,68.14,68.17,4845.0,60.7405,60.7583,60.7226,60.7494,4845.0
2018-01-22 13:05:00,68.17,68.18,68.15,68.16,2100.0,60.7494,60.7583,60.7316,60.7405,2100.0
2018-01-22 13:10:00,68.15,68.18,68.15,68.16,3894.0,60.7316,60.7583,60.7316,60.7405,3894.0
2018-01-22 13:15:00,68.15,68.15,68.07,68.07,25536.0,60.7316,60.7316,60.6603,60.6603,25536.0
2018-01-22 13:20:00,68.07,68.07,68.03,68.06,3524.0,60.6603,60.6603,60.6246,60.6514,3524.0
2018-01-22 13:25:00,68.05,68.08,68.05,68.07,2867.0,60.6424,60.6692,60.6424,60.6603,2867.0
2018-01-22 13:30:00,68.07,68.07,68.05,68.07,3099.0,60.6603,60.6603,60.6424,60.6603,3099.0
2018-01-22 13:35:00,68.07,68.09,68.07,68.08,3486.0,60.6603,60.6781,60.6603,60.6692,3486.0
2018-01-22 13:40:00,68.08,68.12,68.08,68.11,6700.0,60.6692,60.7048,60.6692,60.6959,6700.0
2018-01-22 13:45:00,68.11,68.12,68.1,68.1,3265.0,60.6959,60.7048,60.687,60.687,3265.0
2018-01-22 13:50:00,68.09,68.1,68.06,68.06,3224.0,60.6781,60.687,60.6514,60.6514,3224.0
2018-01-22 13:55:00,68.07,68.1,68.07,68.1,5278.0,60.6603,60.687,60.6603,60.687,5278.0
2018-01-22 14:00:00,68.09,68.1,68.05,68.07,6702.0,60.6781,60.687,60.6424,60.6603,6702.0
2018-01-22 14:05:00,68.08,68.08,68.07,68.07,3000.0,60.6692,60.6692,60.6603,60.6603,3000.0
2018-01-22 14:10:00,68.06,68.06,67.99,68.03,9153.0,60.6514,60.6514,60.589,60.6246,9153.0
2018-01-22 14:15:00,68.02,68.04,68.01,68.02,4106.0,60.6157,60.6335,60.6068,60.6157,4106.0
2018-01-22 14:20:00,68.01,68.03,67.98,68.0,10318.0,60.6068,60.6246,60.5801,60.5979,10318.0
2018-01-22 14:25:00,68.01,68.04,68.01,68.03,4830.0,60.6068,60.6335,60.6068,60.6246,4830.0
2018-01-22 14:30:00,68.03,68.05,68.01,68.02,14971.0,60.6246,60.6424,60.6068,60.6157,14971.0
2018-01-22 14:35:00,68.04,68.08,68.03,68.08,2962.0,60.6335,60.6692,60.6246,60.6692,2962.0
2018-01-22 14:40:00,68.08,68.1,68.07,68.09,3475.0,60.6692,60.687,60.6603,60.6781,3475.0
2018-01-22 14:45:00,68.09,68.14,68.09,68.14,2250.0,60.6781,60.7226,60.6781,60.7226,2250.0
2018-01-22 14:50:00,68.14,68.19,68.14,68.17,10576.0,60.7226,60.7672,60.7226,60.7494,10576.0
2018-01-22 14:55:00,68.16,68.16,68.09,68.09,12096.0,60.7405,60.7405,60.6781,60.6781,12096.0
2018-01-22 15:00:00,68.07,68.1,68.05,68.09,12584.0,60.6603,60.687,60.6424,60.6781,12584.0
2018-01-22 15:05:00,68.09,68.1,68.08,68.09,3742.0,60.6781,60.687,60.6692,60.6781,3742.0
2018-01-22 15:10:00,68.1,68.12,68.08,68.11,6158.0,60.687,60.7048,60.6692,60.6959,6158.0
2018-01-22 15:15:00,68.11,68.13,68.11,68.11,4485.0,60.6959,60.7137,60.6959,60.6959,4485.0
2018-01-22 15:20:00,68.12,68.15,68.11,68.15,10015.0,60.7048,60.7316,60.6959,60.7316,10015.0
2018-01-22 15:25:00,68.14,68.18,68.14,68.16,6451.0,60.7226,60.7583,60.7226,60.7405,6451.0
2018-01-22 15:30:00,68.16,68.16,68.11,68.11,14668.0,60.7405,60.7405,60.6959,60.6959,14668.0
2018-01-22 15:35:00,68.11,68.15,68.11,68.11,13829.0,60.6959,60.7316,60.6959,60.6959,13829.0
2018-01-22 15:40:00,68.11,68.12,68.1,68.11,56277.0,60.6959,60.7048,60.687,60.6959,56277.0
2018-01-22 15:45:00,68.11,68.11,68.1,68.11,18646.0,60.6959,60.6959,60.687,60.6959,18646.0
2018-01-22 15:50:00,68.11,68.17,68.1,68.17,33458.0,60.6959,60.7494,60.687,60.7494,33458.0
2018-01-22 15:55:00,68.17,68.27,68.16,68.26,74341.0,60.7494,60.8385,60.7405,60.8296,74341.0
2018-01-23 09:30:00,68.06,68.26,67.72,67.73,37867.0,60.6514,60.8296,60.3484,60.3573,37867.0
2018-01-23 09:35:00,67.73,67.83,67.65,67.83,10546.0,60.3573,60.4464,60.286,60.4464,10546.0
2018-01-23 09:40:00,67.85,67.87,67.81,67.82,7600.0,60.4642,60.482,60.4286,60.4375,7600.0
2018-01-23 09:45:00,67.81,67.86,67.75,67.86,10276.0,60.4286,60.4731,60.3751,60.4731,10276.0
2018-01-23 09:50:00,67.85,67.86,67.8,67.82,6854.0,60.4642,60.4731,60.4197,60.4375,6854.0
2018-01-23 09:55:00,67.82,67.88,67.76,67.83,13192.0,60.4375,60.4909,60.384,60.4464,13192.0
2018-01-23 10:00:00,67.82,67.88,67.79,67.81,4184.0,60.4375,60.4909,60.4107,60.4286,4184.0
2018-01-23 10:05:00,67.79,67.79,67.67,67.71,5734.0,60.4107,60.4107,60.3038,60.3395,5734.0
2018-01-23 10:10:00,67.72,67.77,67.71,67.75,9528.0,60.3484,60.3929,60.3395,60.3751,9528.0
2018-01-23 10:15:00,67.74,67.85,67.74,67.85,8492.0,60.3662,60.4642,60.3662,60.4642,8492.0
2018-01-23 10:20:00,67.83,67.85,67.72,67.78,27233.0,60.4464,60.4642,60.3484,60.4018,27233.0
2018-01-23 10:25:00,67.78,67.83,67.75,67.8,4140.0,60.4018,60.4464,60.3751,60.4197,4140.0
2018-01-23 10:30:00,67.81,67.85,67.8,67.85,6234.0,60.4286,60.4642,60.4197,60.4642,6234.0
2018-01-23 10:35:00,67.85,67.87,67.84,67.84,4471.0,60.4642,60.482,60.4553,60.4553,4471.0
2018-01-23 10:40:00,67.84,67.88,67.82,67.88,6019.0,60.4553,60.4909,60.4375,60.4909,6019.0
2018-01-23 10:45:00,67.88,67.89,67.87,67.87,2001.0,60.4909,60.4999,60.482,60.482,2001.0
2018-01-23 10:50:00,67.87,67.87,67.83,67.83,5864.0,60.482,60.482,60.4464,60.4464,5864.0
2018-01-23 10:55:00,67.84,67.95,67.83,67.92,16019.0,60.4553,60.5533,60.4464,60.5266,16019.0
2018-01-23 11:00:00,67.93,67.96,67.92,67.93,7572.0,60.5355,60.5622,60.5266,60.5355,7572.0
2018-01-23 11:05:00,67.94,67.97,67.89,67.95,15559.0,60.5444,60.5711,60.4999,60.5533,15559.0
2018-01-23 11:10:00,67.96,67.96,67.93,67.94,4487.0,60.5622,60.5622,60.5355,60.5444,4487.0
2018-01-23 11:15:00,67.94,67.96,67.91,67.95,9346.0,60.5444,60.5622,60.5177,60.5533,9346.0
2018-01-23 11:20:00,67.95,67.95,67.91,67.95,8331.0,60.5533,60.5533,60.5177,60.5533,8331.0
2018-01-23 11:25:00,67.95,67.96,67.91,67.95,7503.0,60.5533,60.5622,60.5177,60.5533,7503.0
2018-01-23 11:30:00,67.98,67.99,67.96,67.99,1937.0,60.5801,60.589,60.5622,60.589,1937.0
2018-01-23 11:35:00,67.97,68.02,67.97,68.01,2502.0,60.5711,60.6157,60.5711,60.6068,2502.0
2018-01-23 11:40:00,68.02,68.06,67.99,68.06,2900.0,60.6157,60.6514,60.589,60.6514,2900.0
2018-01-23 11:45:00,68.06,68.09,68.06,68.07,1801.0,60.6514,60.6781,60.6514,60.6603,1801.0
2018-01-23 11:50:00,68.06,68.09,68.04,68.09,5502.0,60.6514,60.6781,60.6335,60.6781,5502.0
2018-01-23 11:55:00,68.09,68.11,68.08,68.11,2274.0,60.6781,60.6959,60.6692,60.6959,2274.0
2018-01-23 12:00:00,68.1,68.15,68.1,68.13,2660.0,60.687,60.7316,60.687,60.7137,2660.0
2018-01-23 12:05:00,68.12,68.12,68.09,68.09,1275.0,60.7048,60.7048,60.6781,60.6781,1275.0
2018-01-23 12:10:00,68.09,68.14,68.09,68.1,2327.0,60.6781,60.7226,60.6781,60.687,2327.0
2018-01-23 12:15:00,68.12,68.13,68.11,68.12,1897.0,60.7048,60.7137,60.6959,60.7048,1897.0
2018-01-23 12:20:00,68.13,68.17,68.13,68.17,4196.0,60.7137,60.7494,60.7137,60.7494,4196.0
2018-01-23 12:25:00,68.16,68.17,68.15,68.15,1935.0,60.7405,60.7494,60.7316,60.7316,1935.0
2018-01-23 12:30:00,68.15,68.17,68.14,68.14,2335.0,60.7316,60.7494,60.7226,60.7226,2335.0
2018-01-23 12:35:00,68.14,68.17,68.14,68.15,2771.0,60.7226,60.7494,60.7226,60.7316,2771.0
2018-01-23 12:40:00,68.15,68.19,68.15,68.19,2584.0,60.7316,60.7672,60.7316,60.7672,2584.0
2018-01-23 12:45:00,68.19,68.2,68.18,68.18,1200.0,60.7672,60.7761,60.7583,60.7583,1200.0
2018-01-23 12:50:00,68.17,68.19,68.15,68.19,2481.0,60.7494,60.7672,60.7316,60.7672,2481.0
2018-01-23 12:55:00,68.2,68.23,68.2,68.22,3015.0,60.7761,60.8028,60.7761,60.7939,3015.0
2018-01-23 13:00:00,68.22,68.24,68.22,68.23,1748.0,60.7939,60.8118,60.7939,60.8028,1748.0
2018-01-23 13:05:00,68.25,68.26,68.22,68.25,2915.0,60.8207,60.8296,60.7939,60.8207,2915.0
2018-01-23 13:10:00,68.24,68.25,68.24,68.24,1657.0,60.8118,60.8207,60.8118,60.8118,1657.0
2018-01-23 13:15:00,68.25,68.26,68.24,68.25,1499.0,60.8207,60.8296,60.8118,60.8207,1499.0
2018-01-23 13:20:00,68.24,68.26,68.24,68.26,3995.0,60.8118,60.8296,60.8118,60.8296,3995.0
2018-01-23 13:25:00,68.26,68.28,68.26,68.27,3550.0,60.8296,60.8474,60.8296,60.8385,3550.0
2018-01-23 13:30:00,68.28,68.31,68.27,68.29,2400.0,60.8474,60.8741,60.8385,60.8563,2400.0
2018-01-23 13:35:00,68.3,68.31,68.29,68.29,1527.0,60.8652,60.8741,60.8563,60.8563,1527.0
2018-01-23 13:40:00,68.29,68.31,68.29,68.3,2656.0,60.8563,60.8741,60.8563,60.8652,2656.0
2018-01-23 13:45:00,68.3,68.34,68.3,68.33,3788.0,60.8652,60.9009,60.8652,60.892,3788.0
2018-01-23 13:50:00,68.32,68.33,68.31,68.31,3000.0,60.883,60.892,60.8741,60.8741,3000.0
2018-01-23 13:55:00,68.3,68.3,68.26,68.27,3700.0,60.8652,60.8652,60.8296,60.8385,3700.0
2018-01-23 14:00:00,68.28,68.31,68.27,68.29,4568.0,60.8474,60.8741,60.8385,60.8563,4568.0
2018-01-23 14:05:00,68.28,68.29,68.25,68.26,5427.0,60.8474,60.8563,60.8207,60.8296,5427.0
2018-01-23 14:10:00,68.27,68.27,68.26,68.26,1520.0,60.8385,60.8385,60.8296,60.8296,1520.0
2018-01-23 14:15:00,68.26,68.26,68.23,68.24,6633.0,60.8296,60.8296,60.8028,60.8118,6633.0
2018-01-23 14:20:00,68.23,68.23,68.21,68.21,4887.0,60.8028,60.8028,60.785,60.785,4887.0
2018-01-23 14:25:00,68.22,68.23,68.17,68.18,9049.0,60.7939,60.8028,60.7494,60.7583,9049.0
2018-01-23 14:30:00,68.19,68.21,68.19,68.21,4101.0,60.7672,60.785,60.7672,60.785,4101.0
2018-01-23 14:35:00,68.21,68.23,68.21,68.23,5531.0,60.785,60.8028,60.785,60.8028,5531.0
2018-01-23 14:40:00,68.22,68.23,68.21,68.23,1700.0,60.7939,60.8028,60.785,60.8028,1700.0
2018-01-23 14:45:00,68.23,68.26,68.22,68.25,6332.0,60.8028,60.8296,60.7939,60.8207,6332.0
2018-01-23 14:50:00,68.26,68.28,68.25,68.26,3241.0,60.8296,60.8474,60.8207,60.8296,3241.0
2018-01-23 14:55:00,68.27,68.28,68.25,68.25,3177.0,60.8385,60.8474,60.8207,60.8207,3177.0
2018-01-23 15:00:00,68.24,68.28,68.24,68.27,5095.0,60.8118,60.8474,60.8118,60.8385,5095.0
2018-01-23 15:05:00,68.28,68.28,68.25,68.27,8762.0,60.8474,60.8474,60.8207,60.8385,8762.0
2018-01-23 15:10:00,68.28,68.28,68.23,68.23,10365.0,60.8474,60.8474,60.8028,60.8028,10365.0
2018-01-23 15:15:00,68.24,68.26,68.2,68.23,9189.0,60.8118,60.8296,60.7761,60.8028,9189.0
2018-01-23 15:20:00,68.23,68.27,68.22,68.26,7122.0,60.8028,60.8385,60.7939,60.8296,7122.0
2018-01-23 15:25:00,68.27,68.27,68.23,68.24,8694.0,60.8385,60.8385,60.8028,60.8118,8694.0
2018-01-23 15:30:00,68.25,68.28,68.24,68.28,10889.0,60.8207,60.8474,60.8118,60.8474,10889.0
2018-01-23 15:35:00,68.28,68.28,68.25,68.27,6836.0,60.8474,60.8474,60.8207,60.8385,6836.0
2018-01-23 15:40:00,68.27,68.29,68.25,68.29,12371.0,60.8385,60.8563,60.8207,60.8563,12371.0
2018-01-23 15:45:00,68.29,68.34,68.28,68.34,10154.0,60.8563,60.9009,60.8474,60.9009,10154.0
2018-01-23 15:50:00,68.34,68.34,68.31,68.31,17640.0,60.9009,60.9009,60.8741,60.8741,17640.0
2018-01-23 15:55:00,68.31,68.35,68.26,68.29,60669.0,60.8741,60.9098,60.8296,60.8563,60669.0
2018-01-24 09:30:00,68.42,68.64,68.29,68.43,10283.0,60.9722,61.1682,60.8563,60.9811,10283.0
2018-01-24 09:35:00,68.37,68.51,68.34,68.51,5798.0,60.9276,61.0524,60.9009,61.0524,5798.0
2018-01-24 09:40:00,68.56,68.57,68.45,68.45,4299.0,61.0969,61.1058,60.9989,60.9989,4299.0
2018-01-24 09:45:00,68.45,68.57,68.45,68.56,4360.0,60.9989,61.1058,60.9989,61.0969,4360.0
2018-01-24 09:50:00,68.58,68.62,68.56,68.61,5400.0,61.1147,61.1504,61.0969,61.1415,5400.0
2018-01-24 09:55:00,68.63,68.73,68.42,68.51,29724.0,61.1593,61.2484,60.9722,61.0524,29724.0
2018-01-24 10:00:00,68.51,68.62,68.51,68.56,9017.0,61.0524,61.1504,61.0524,61.0969,9017.0
2018-01-24 10:05:00,68.57,68.58,68.46,68.5,13559.0,61.1058,61.1147,61.0078,61.0435,13559.0
2018-01-24 10:10:00,68.48,68.48,68.42,68.46,15100.0,61.0256,61.0256,60.9722,61.0078,15100.0
2018-01-24 10:15:00,68.46,68.51,68.38,68.46,66602.0,61.0078,61.0524,60.9365,61.0078,66602.0
2018-01-24 10:20:00,68.42,68.43,68.27,68.27,7816.0,60.9722,60.9811,60.8385,60.8385,7816.0
2018-01-24 10:25:00,68.28,68.28,68.2,68.2,16716.0,60.8474,60.8474,60.7761,60.7761,16716.0
2018-01-24 10:30:00,68.21,68.36,68.19,68.36,19917.0,60.785,60.9187,60.7672,60.9187,19917.0
2018-01-24 10:35:00,68.32,68.33,68.27,68.32,15250.0,60.883,60.892,60.8385,60.883,15250.0
2018-01-24 10:40:00,68.32,68.4,68.32,68.39,9220.0,60.883,60.9543,60.883,60.9454,9220.0
2018-01-24 10:45:00,68.41,68.45,68.38,68.43,3562.0,60.9633,60.9989,60.9365,60.9811,3562.0
2018-01-24 10:50:00,68.42,68.44,68.24,68.33,11800.0,60.9722,60.99,60.8118,60.892,11800.0
2018-01-24 10:55:00,68.35,68.35,68.28,68.29,10418.0,60.9098,60.9098,60.8474,60.8563,10418.0
2018-01-24 11:00:00,68.3,68.38,68.28,68.36,5500.0,60.8652,60.9365,60.8474,60.9187,5500.0
2018-01-24 11:05:00,68.4,68.4,68.35,68.35,3200.0,60.9543,60.9543,60.9098,60.9098,3200.0
2018-01-24 11:10:00,68.35,68.36,68.24,68.29,9444.0,60.9098,60.9187,60.8118,60.8563,9444.0
2018-01-24 11:15:00,68.26,68.34,68.26,68.3,1911.0,60.8296,60.9009,60.8296,60.8652,1911.0
2018-01-24 11:20:00,68.29,68.29,68.26,68.29,3270.0,60.8563,60.8563,60.8296,60.8563,3270.0
2018-01-24 11:25:00,68.27,68.34,68.27,68.34,3800.0,60.8385,60.9009,60.8385,60.9009,3800.0
2018-01-24 11:30:00,68.37,68.37,68.3,68.36,2790.0,60.9276,60.9276,60.8652,60.9187,2790.0
2018-01-24 11:35:00,68.36,68.37,68.13,68.22,35772.0,60.9187,60.9276,60.7137,60.7939,35772.0
2018-01-24 11:40:00,68.22,68.25,68.1,68.14,11004.0,60.7939,60.8207,60.687,60.7226,11004.0
2018-01-24 11:45:00,68.16,68.17,68.12,68.15,6795.0,60.7405,60.7494,60.7048,60.7316,6795.0
2018-01-24 11:50:00,68.15,68.21,68.12,68.19,5192.0,60.7316,60.785,60.7048,60.7672,5192.0
2018-01-24 11:55:00,68.2,68.22,68.16,68.16,5028.0,60.7761,60.7939,60.7405,60.7405,5028.0
2018-01-24 12:00:00,68.16,68.18,68.14,68.15,2099.0,60.7405,60.7583,60.7226,60.7316,2099.0
2018-01-24 12:05:00,68.13,68.17,68.12,68.15,2300.0,60.7137,60.7494,60.7048,60.7316,2300.0
2018-01-24 12:10:00,68.17,68.2,68.13,68.2,4072.0,60.7494,60.7761,60.7137,60.7761,4072.0
2018-01-24 12:15:00,68.2,68.21,68.15,68.15,1674.0,60.7761,60.785,60.7316,60.7316,1674.0
2018-01-24 12:20:00,68.16,68.17,68.08,68.09,1821.0,60.7405,60.7494,60.6692,60.6781,1821.0
2018-01-24 12:25:00,68.1,68.1,68.07,68.08,4345.0,60.687,60.687,60.6603,60.6692,4345.0
2018-01-24 12:30:00,68.1,68.13,68.09,68.09,3825.0,60.687,60.7137,60.6781,60.6781,3825.0
2018-01-24 12:35:00,68.1,68.1,68.02,68.03,2999.0,60.687,60.687,60.6157,60.6246,2999.0
2018-01-24 12:40:00,68.02,68.05,67.98,68.04,3091.0,60.6157,60.6424,60.5801,60.6335,3091.0
2018-01-24 12:45:00,68.06,68.11,68.04,68.11,4350.0,60.6514,60.6959,60.6335,60.6959,4350.0
2018-01-24 12:50:00,68.13,68.13,68.09,68.09,2118.0,60.7137,60.7137,60.6781,60.6781,2118.0
2018-01-24 12:55:00,68.08,68.1,68.04,68.05,5170.0,60.6692,60.687,60.6335,60.6424,5170.0
2018-01-24 13:00:00,68.06,68.08,68.02,68.03,3530.0,60.6514,60.6692,60.6157,60.6246,3530.0
2018-01-24 13:05:00,68.04,68.06,68.0,68.0,4472.0,60.6335,60.6514,60.5979,60.5979,4472.0
2018-01-24 13:10:00,68.01,68.07,68.01,68.05,3078.0,60.6068,60.6603,60.6068,60.6424,3078.0
2018-01-24 13:15:00,68.04,68.05,68.02,68.04,2214.0,60.6335,60.6424,60.6157,60.6335,2214.0
2018-01-24 13:20:00,68.04,68.14,68.02,68.14,9280.0,60.6335,60.7226,60.6157,60.7226,9280.0
2018-01-24 13:25:00,68.14,68.17,68.13,68.17,2502.0,60.7226,60.7494,60.7137,60.7494,2502.0
2018-01-24 13:30:00,68.17,68.2,68.11,68.2,2567.0,60.7494,60.7761,60.6959,60.7761,2567.0
2018-01-24 13:35:00,68.21,68.21,68.09,68.15,5836.0,60.785,60.785,60.6781,60.7316,5836.0
2018-01-24 13:40:00,68.14,68.17,68.11,68.13,4471.0,60.7226,60.7494,60.6959,60.7137,4471.0
2018-01-24 13:45:00,68.13,68.15,68.11,68.15,1938.0,60.7137,60.7316,60.6959,60.7316,1938.0
2018-01-24 13:50:00,68.15,68.22,68.14,68.21,7994.0,60.7316,60.7939,60.7226,60.785,7994.0
2018-01-24 13:55:00,68.21,68.21,68.16,68.17,3221.0,60.785,60.785,60.7405,60.7494,3221.0
2018-01-24 14:00:00,68.18,68.22,68.18,68.22,25669.0,60.7583,60.7939,60.7583,60.7939,25669.0
2018-01-24 14:05:00,68.21,68.22,68.21,68.22,16826.0,60.785,60.7939,60.785,60.7939,16826.0
2018-01-24 14:10:00,68.22,68.28,68.21,68.28,15730.0,60.7939,60.8474,60.785,60.8474,15730.0
2018-01-24 14:15:00,68.27,68.28,68.2,68.24,30493.0,60.8385,60.8474,60.7761,60.8118,30493.0
2018-01-24 14:20:00,68.27,68.28,68.24,68.27,6663.0,60.8385,60.8474,60.8118,60.8385,6663.0
2018-01-24 14:25:00,68.24,68.25,68.16,68.22,8124.0,60.8118,60.8207,60.7405,60.7939,8124.0
2018-01-24 14:30:00,68.22,68.25,68.19,68.24,5100.0,60.7939,60.8207,60.7672,60.8118,5100.0
2018-01-24 14:35:00,68.26,68.26,68.2,68.23,2905.0,60.8296,60.8296,60.7761,60.8028,2905.0
2018-01-24 14:40:00,68.22,68.22,68.15,68.18,5666.0,60.7939,60.7939,60.7316,60.7583,5666.0
2018-01-24 14:45:00,68.18,68.22,68.16,68.17,5801.0,60.7583,60.7939,60.7405,60.7494,5801.0
2018-01-24 14:50:00,68.15,68.17,68.1,68.11,7460.0,60.7316,60.7494,60.687,60.6959,7460.0
2018-01-24 14:55:00,68.12,68.2,68.11,68.11,4875.0,60.7048,60.7761,60.6959,60.6959,4875.0
2018-01-24 15:00:00,68.11,68.15,68.08,68.14,8973.0,60.6959,60.7316,60.6692,60.7226,8973.0
2018-01-24 15:05:00,68.14,68.17,68.14,68.16,3600.0,60.7226,60.7494,60.7226,60.7405,3600.0
2018-01-24 15:10:00,68.15,68.17,68.14,68.14,6557.0,60.7316,60.7494,60.7226,60.7226,6557.0
2018-01-24 15:15:00,68.14,68.19,68.14,68.17,5977.0,60.7226,60.7672,60.7226,60.7494,5977.0
2018-01-24 15:20:00,68.17,68.21,68.16,68.2,6095.0,60.7494,60.785,60.7405,60.7761,6095.0
2018-01-24 15:25:00,68.19,68.21,68.19,68.21,4703.0,60.7672,60.785,60.7672,60.785,4703.0
2018-01-24 15:30:00,68.22,68.24,68.17,68.17,7126.0,60.7939,60.8118,60.7494,60.7494,7126.0
2018-01-24 15:35:00,68.19,68.23,68.18,68.21,13374.0,60.7672,60.8028,60.7583,60.785,13374.0
2018-01-24 15:40:00,68.2,68.22,68.19,68.21,5693.0,60.7761,60.7939,60.7672,60.785,5693.0
2018-01-24 15:45:00,68.22,68.35,68.22,68.28,21805.0,60.7939,60.9098,60.7939,60.8474,21805.0
2018-01-24 15:50:00,68.27,68.28,68.17,68.18,31543.0,60.8385,60.8474,60.7494,60.7583,31543.0
2018-01-24 15:55:00,68.18,68.2,68.12,68.14,66008.0,60.7583,60.7761,60.7048,60.7226,66008.0
2018-01-25 09:30:00,68.37,68.38,68.16,68.16,22483.0,60.9276,60.9365,60.7405,60.7405,22483.0
2018-01-25 09:35:00,68.13,68.33,68.13,68.27,25644.0,60.7137,60.892,60.7137,60.8385,25644.0
2018-01-25 09:40:00,68.36,68.36,68.23,68.3,3906.0,60.9187,60.9187,60.8028,60.8652,3906.0
2018-01-25 09:45:00,68.31,68.31,68.18,68.25,6846.0,60.8741,60.8741,60.7583,60.8207,6846.0
2018-01-25 09:50:00,68.24,68.26,68.15,68.2,3000.0,60.8118,60.8296,60.7316,60.7761,3000.0
2018-01-25 09:55:00,68.18,68.19,68.07,68.08,6124.0,60.7583,60.7672,60.6603,60.6692,6124.0
2018-01-25 10:00:00,68.1,68.2,68.08,68.2,2945.0,60.687,60.7761,60.6692,60.7761,2945.0
2018-01-25 10:05:00,68.21,68.27,68.16,68.16,3046.0,60.785,60.8385,60.7405,60.7405,3046.0
2018-01-25 10:10:00,68.15,68.16,68.09,68.09,2133.0,60.7316,60.7405,60.6781,60.6781,2133.0
2018-01-25 10:15:00,68.12,68.15,68.05,68.05,5648.0,60.7048,60.7316,60.6424,60.6424,5648.0
2018-01-25 10:20:00,68.04,68.04,67.95,68.03,30100.0,60.6335,60.6335,60.5533,60.6246,30100.0
2018-01-25 10:25:00,68.05,68.16,68.04,68.11,4800.0,60.6424,60.7405,60.6335,60.6959,4800.0
2018-01-25 10:30:00,68.12,68.14,68.05,68.06,2079.0,60.7048,60.7226,60.6424,60.6514,2079.0
2018-01-25 10:35:00,68.06,68.1,68.02,68.04,3383.0,60.6514,60.687,60.6157,60.6335,3383.0
2018-01-25 10:40:00,68.05,68.09,68.05,68.08,1719.0,60.6424,60.6781,60.6424,60.6692,1719.0
2018-01-25 10:45:00,68.09,68.1,68.08,68.08,2277.0,60.6781,60.687,60.6692,60.6692,2277.0
2018-01-25 10:50:00,68.09,68.1,68.05,68.05,2100.0,60.6781,60.687,60.6424,60.6424,2100.0
2018-01-25 10:55:00,68.03,68.08,68.03,68.08,2346.0,60.6246,60.6692,60.6246,60.6692,2346.0
2018-01-25 11:00:00,68.08,68.14,68.08,68.14,3888.0,60.6692,60.7226,60.6692,60.7226,3888.0
2018-01-25 11:05:00,68.13,68.14,68.11,68.14,2298.0,60.7137,60.7226,60.6959,60.7226,2298.0
2018-01-25 11:10:00,68.14,68.2,68.13,68.18,4004.0,60.7226,60.7761,60.7137,60.7583,4004.0
2018-01-25 11:15:00,68.18,68.2,68.16,68.16,12329.0,60.7583,60.7761,60.7405,60.7405,12329.0
2018-01-25 11:20:00,68.17,68.2,68.15,68.18,4315.0,60.7494,60.7761,60.7316,60.7583,4315.0
2018-01-25 11:25:00,68.2,68.24,68.17,68.24,5205.0,60.7761,60.8118,60.7494,60.8118,5205.0
2018-01-25 11:30:00,68.26,68.3,68.25,68.25,5501.0,60.8296,60.8652,60.8207,60.8207,5501.0
2018-01-25 11:35:00,68.25,68.29,68.19,68.28,21400.0,60.8207,60.8563,60.7672,60.8474,21400.0
2018-01-25 11:40:00,68.27,68.35,68.27,68.32,5259.0,60.8385,60.9098,60.8385,60.883,5259.0
2018-01-25 11:45:00,68.31,68.32,68.3,68.31,1700.0,60.8741,60.883,60.8652,60.8741,1700.0
2018-01-25 11:50:00,68.3,68.3,68.24,68.25,5346.0,60.8652,60.8652,60.8118,60.8207,5346.0
2018-01-25 11:55:00,68.26,68.29,68.23,68.23,4830.0,60.8296,60.8563,60.8028,60.8028,4830.0
2018-01-25 12:00:00,68.24,68.25,68.23,68.25,1500.0,60.8118,60.8207,60.8028,60.8207,1500.0
2018-01-25 12:05:00,68.25,68.28,68.23,68.23,3991.0,60.8207,60.8474,60.8028,60.8028,3991.0
2018-01-25 12:10:00,68.24,68.31,68.24,68.3,3714.0,60.8118,60.8741,60.8118,60.8652,3714.0
2018-01-25 12:15:00,68.31,68.33,68.29,68.29,9177.0,60.8741,60.892,60.8563,60.8563,9177.0
2018-01-25 12:20:00,68.3,68.3,68.28,68.29,4001.0,60.8652,60.8652,60.8474,60.8563,4001.0
2018-01-25 12:25:00,68.28,68.3,68.28,68.29,5102.0,60.8474,60.8652,60.8474,60.8563,5102.0
2018-01-25 12:30:00,68.28,68.3,68.28,68.29,4420.0,60.8474,60.8652,60.8474,60.8563,4420.0
2018-01-25 12:35:00,68.3,68.3,68.28,68.3,4567.0,60.8652,60.8652,60.8474,60.8652,4567.0
2018-01-25 12:40:00,68.29,68.3,68.28,68.3,2195.0,60.8563,60.8652,60.8474,60.8652,2195.0
2018-01-25 12:45:00,68.3,68.3,68.29,68.3,1950.0,60.8652,60.8652,60.8563,60.8652,1950.0
2018-01-25 12:50:00,68.29,68.3,68.27,68.29,4225.0,60.8563,60.8652,60.8385,60.8563,4225.0
2018-01-25 12:55:00,68.29,68.3,68.28,68.3,3300.0,60.8563,60.8652,60.8474,60.8652,3300.0
2018-01-25 13:00:00,68.3,68.3,68.28,68.3,4283.0,60.8652,60.8652,60.8474,60.8652,4283.0
2018-01-25 13:05:00,68.3,68.36,68.3,68.34,4938.0,60.8652,60.9187,60.8652,60.9009,4938.0
2018-01-25 13:10:00,68.35,68.4,68.35,68.4,5974.0,60.9098,60.9543,60.9098,60.9543,5974.0
2018-01-25 13:15:00,68.4,68.43,68.38,68.42,8720.0,60.9543,60.9811,60.9365,60.9722,8720.0
2018-01-25 13:20:00,68.43,68.45,68.41,68.42,4177.0,60.9811,60.9989,60.9633,60.9722,4177.0
2018-01-25 13:25:00,68.43,68.44,68.35,68.37,5896.0,60.9811,60.99,60.9098,60.9276,5896.0
2018-01-25 13:30:00,68.35,68.37,68.33,68.34,4901.0,60.9098,60.9276,60.892,60.9009,4901.0
2018-01-25 13:35:00,68.35,68.37,68.34,68.35,7027.0,60.9098,60.9276,60.9009,60.9098,7027.0
2018-01-25 13:40:00,68.35,68.4,68.34,68.4,44807.0,60.9098,60.9543,60.9009,60.9543,44807.0
2018-01-25 13:45:00,68.4,68.4,68.38,68.39,7000.0,60.9543,60.9543,60.9365,60.9454,7000.0
2018-01-25 13:50:00,68.39,68.4,68.37,68.39,11746.0,60.9454,60.9543,60.9276,60.9454,11746.0
2018-01-25 13:55:00,68.39,68.4,68.37,68.37,2811.0,60.9454,60.9543,60.9276,60.9276,2811.0
2018-01-25 14:00:00,68.37,68.38,68.35,68.37,3298.0,60.9276,60.9365,60.9098,60.9276,3298.0
2018-01-25 14:05:00,68.37,68.4,68.37,68.39,2900.0,60.9276,60.9543,60.9276,60.9454,2900.0
2018-01-25 14:10:00,68.38,68.39,68.25,68.31,13279.0,60.9365,60.9454,60.8207,60.8741,13279.0
2018-01-25 14:15:00,68.31,68.31,68.26,68.29,3954.0,60.8741,60.8741,60.8296,60.8563,3954.0
2018-01-25 14:20:00,68.29,68.3,68.23,68.23,5602.0,60.8563,60.8652,60.8028,60.8028,5602.0
2018-01-25 14:25:00,68.25,68.27,68.23,68.27,5153.0,60.8207,60.8385,60.8028,60.8385,5153.0
2018-01-25 14:30:00,68.27,68.3,68.26,68.28,6210.0,60.8385,60.8652,60.8296,60.8474,6210.0
2018-01-25 14:35:00,68.29,68.39,68.26,68.29,13937.0,60.8563,60.9454,60.8296,60.8563,13937.0
2018-01-25 14:40:00,68.29,68.36,68.29,68.34,10049.0,60.8563,60.9187,60.8563,60.9009,10049.0
2018-01-25 14:45:00,68.35,68.37,68.28,68.32,10907.0,60.9098,60.9276,60.8474,60.883,10907.0
2018-01-25 14:50:00,68.31,68.33,68.27,68.32,4807.0,60.8741,60.892,60.8385,60.883,4807.0
2018-01-25 14:55:00,68.31,68.34,68.29,68.3,7808.0,60.8741,60.9009,60.8563,60.8652,7808.0
2018-01-25 15:00:00,68.31,68.37,68.29,68.32,6720.0,60.8741,60.9276,60.8563,60.883,6720.0
2018-01-25 15:05:00,68.35,68.38,68.34,68.36,6846.0,60.9098,60.9365,60.9009,60.9187,6846.0
2018-01-25 15:10:00,68.37,68.39,68.31,68.32,10471.0,60.9276,60.9454,60.8741,60.883,10471.0
2018-01-25 15:15:00,68.32,68.39,68.32,68.39,5393.0,60.883,60.9454,60.883,60.9454,5393.0
2018-01-25 15:20:00,68.39,68.4,68.37,68.4,6749.0,60.9454,60.9543,60.9276,60.9543,6749.0
2018-01-25 15:25:00,68.4,68.4,68.38,68.4,7218.0,60.9543,60.9543,60.9365,60.9543,7218.0
2018-01-25 15:30:00,68.39,68.4,68.37,68.38,16360.0,60.9454,60.9543,60.9276,60.9365,16360.0
2018-01-25 15:35:00,68.39,68.41,68.37,68.41,7107.0,60.9454,60.9633,60.9276,60.9633,7107.0
2018-01-25 15:40:00,68.41,68.49,68.41,68.45,19445.0,60.9633,61.0345,60.9633,60.9989,19445.0
2018-01-25 15:45:00,68.46,68.52,68.44,68.44,22561.0,61.0078,61.0613,60.99,60.99,22561.0
2018-01-25 15:50:00,68.46,68.5,68.45,68.47,20690.0,61.0078,61.0435,60.9989,61.0167,20690.0
2018-01-25 15:55:00,68.46,68.51,68.44,68.49,40002.0,61.0078,61.0524,60.99,61.0345,40002.0
2018-01-26 09:30:00,68.77,68.79,68.4,68.4,11099.0,61.2841,61.3019,60.9543,60.9543,11099.0
2018-01-26 09:35:00,68.42,68.53,68.42,68.53,1797.0,60.9722,61.0702,60.9722,61.0702,1797.0
2018-01-26 09:40:00,68.53,68.65,68.53,68.59,5426.0,61.0702,61.1771,61.0702,61.1237,5426.0
2018-01-26 09:45:00,68.58,68.83,68.55,68.83,98443.0,61.1147,61.3375,61.088,61.3375,98443.0
2018-01-26 09:50:00,68.87,68.87,68.66,68.69,10528.0,61.3732,61.3732,61.186,61.2128,10528.0
2018-01-26 09:55:00,68.73,68.75,68.7,68.75,3385.0,61.2484,61.2662,61.2217,61.2662,3385.0
2018-01-26 10:00:00,68.77,68.78,68.67,68.71,3478.0,61.2841,61.293,61.195,61.2306,3478.0
2018-01-26 10:05:00,68.7,68.75,68.67,68.67,11045.0,61.2217,61.2662,61.195,61.195,11045.0
2018-01-26 10:10:00,68.65,68.7,68.63,68.69,4504.0,61.1771,61.2217,61.1593,61.2128,4504.0
2018-01-26 10:15:00,68.68,68.68,68.61,68.63,5590.0,61.2039,61.2039,61.1415,61.1593,5590.0
2018-01-26 10:20:00,68.63,68.67,68.63,68.67,3100.0,61.1593,61.195,61.1593,61.195,3100.0
2018-01-26 10:25:00,68.67,68.74,68.65,68.74,19235.0,61.195,61.2573,61.1771,61.2573,19235.0
2018-01-26 10:30:00,68.74,68.76,68.72,68.73,5098.0,61.2573,61.2752,61.2395,61.2484,5098.0
2018-01-26 10:35:00,68.73,68.84,68.72,68.84,9986.0,61.2484,61.3464,61.2395,61.3464,9986.0
2018-01-26 10:40:00,68.81,68.82,68.77,68.77,2700.0,61.3197,61.3286,61.2841,61.2841,2700.0
2018-01-26 10:45:00,68.77,68.77,68.72,68.72,5300.0,61.2841,61.2841,61.2395,61.2395,5300.0
2018-01-26 10:50:00,68.71,68.72,68.71,68.72,1100.0,61.2306,61.2395,61.2306,61.2395,1100.0
2018-01-26 10:55:00,68.71,68.71,68.68,68.68,3753.0,61.2306,61.2306,61.2039,61.2039,3753.0
2018-01-26 11:00:00,68.67,68.67,68.6,68.6,4636.0,61.195,61.195,61.1326,61.1326,4636.0
2018-01-26 11:05:00,68.6,68.63,68.6,68.61,1978.0,61.1326,61.1593,61.1326,61.1415,1978.0
2018-01-26 11:10:00,68.61,68.61,68.58,68.59,1820.0,61.1415,61.1415,61.1147,61.1237,1820.0
2018-01-26 11:15:00,68.6,68.62,68.59,68.6,4236.0,61.1326,61.1504,61.1237,61.1326,4236.0
2018-01-26 11:20:00,68.6,68.6,68.57,68.58,2369.0,61.1326,61.1326,61.1058,61.1147,2369.0
2018-01-26 11:25:00,68.58,68.58,68.56,68.57,2812.0,61.1147,61.1147,61.0969,61.1058,2812.0
2018-01-26 11:30:00,68.59,68.61,68.58,68.6,2646.0,61.1237,61.1415,61.1147,61.1326,2646.0
2018-01-26 11:35:00,68.61,68.68,68.6,68.67,11005.0,61.1415,61.2039,61.1326,61.195,11005.0
2018-01-26 11:40:00,68.66,68.68,68.66,68.66,1700.0,61.186,61.2039,61.186,61.186,1700.0
2018-01-26 11:45:00,68.67,68.69,68.63,68.69,1313.0,61.195,61.2128,61.1593,61.2128,1313.0
2018-01-26 11:50:00,68.68,68.69,68.67,68.68,1221.0,61.2039,61.2128,61.195,61.2039,1221.0
2018-01-26 11:55:00,68.69,68.78,68.69,68.78,6008.0,61.2128,61.293,61.2128,61.293,6008.0
2018-01-26 12:00:00,68.79,68.79,68.77,68.77,10200.0,61.3019,61.3019,61.2841,61.2841,10200.0
2018-01-26 12:05:00,68.76,68.79,68.75,68.78,1913.0,61.2752,61.3019,61.2662,61.293,1913.0
2018-01-26 12:10:00,68.78,68.8,68.75,68.75,2700.0,61.293,61.3108,61.2662,61.2662,2700.0
2018-01-26 12:15:00,68.76,68.76,68.72,68.73,1800.0,61.2752,61.2752,61.2395,61.2484,1800.0
2018-01-26 12:20:00,68.72,68.75,68.71,68.75,1800.0,61.2395,61.2662,61.2306,61.2662,1800.0
2018-01-26 12:25:00,68.74,68.78,68.74,68.77,3500.0,61.2573,61.293,61.2573,61.2841,3500.0
2018-01-26 12:30:00,68.8,68.86,68.79,68.8,4398.0,61.3108,61.3643,61.3019,61.3108,4398.0
2018-01-26 12:35:00,68.79,68.82,68.79,68.81,1227.0,61.3019,61.3286,61.3019,61.3197,1227.0
2018-01-26 12:40:00,68.8,68.82,68.8,68.82,1900.0,61.3108,61.3286,61.3108,61.3286,1900.0
2018-01-26 12:45:00,68.82,68.92,68.82,68.92,31050.0,61.3286,61.4177,61.3286,61.4177,31050.0
2018-01-26 12:50:00,68.91,68.93,68.91,68.91,2569.0,61.4088,61.4266,61.4088,61.4088,2569.0
2018-01-26 12:55:00,68.93,68.94,68.88,68.89,35925.0,61.4266,61.4356,61.3821,61.391,35925.0
2018-01-26 13:00:00,68.88,68.9,68.88,68.9,5348.0,61.3821,61.3999,61.3821,61.3999,5348.0
2018-01-26 13:05:00,68.9,68.9,68.88,68.88,5804.0,61.3999,61.3999,61.3821,61.3821,5804.0
2018-01-26 13:10:00,68.87,68.88,68.86,68.86,616.0,61.3732,61.3821,61.3643,61.3643,616.0
2018-01-26 13:15:00,68.88,68.88,68.87,68.88,1929.0,61.3821,61.3821,61.3732,61.3821,1929.0
2018-01-26 13:20:00,68.88,68.9,68.88,68.89,2868.0,61.3821,61.3999,61.3821,61.391,2868.0
2018-01-26 13:25:00,68.89,68.89,68.88,68.89,1000.0,61.391,61.391,61.3821,61.391,1000.0
2018-01-26 13:30:00,68.9,68.9,68.89,68.89,3101.0,61.3999,61.3999,61.391,61.391,3101.0
2018-01-26 13:35:00,68.9,68.9,68.89,68.9,1718.0,61.3999,61.3999,61.391,61.3999,1718.0
2018-01-26 13:40:00,68.9,68.91,68.88,68.88,2000.0,61.3999,61.4088,61.3821,61.3821,2000.0
2018-01-26 13:45:00,68.89,68.91,68.88,68.91,1683.0,61.391,61.4088,61.3821,61.4088,1683.0
2018-01-26 13:50:00,68.92,68.94,68.9,68.94,4527.0,61.4177,61.4356,61.3999,61.4356,4527.0
2018-01-26 13:55:00,68.95,68.97,68.95,68.96,2296.0,61.4445,61.4623,61.4445,61.4534,2296.0
2018-01-26 14:00:00,68.96,68.96,68.95,68.96,2300.0,61.4534,61.4534,61.4445,61.4534,2300.0
2018-01-26 14:05:00,68.95,68.95,68.89,68.92,10746.0,61.4445,61.4445,61.391,61.4177,10746.0
2018-01-26 14:10:00,68.93,68.98,68.9,68.98,13985.0,61.4266,61.4712,61.3999,61.4712,13985.0
2018-01-26 14:15:00,68.97,68.97,68.96,68.97,1362.0,61.4623,61.4623,61.4534,61.4623,1362.0
2018-01-26 14:20:00,68.98,69.0,68.97,68.99,2526.0,61.4712,61.489,61.4623,61.4801,2526.0
2018-01-26 14:25:00,68.99,69.0,68.95,68.95,11579.0,61.4801,61.489,61.4445,61.4445,11579.0
2018-01-26 14:30:00,68.96,68.98,68.95,68.97,6174.0,61.4534,61.4712,61.4445,61.4623,6174.0
2018-01-26 14:35:00,68.96,68.99,68.96,68.97,8412.0,61.4534,61.4801,61.4534,61.4623,8412.0
2018-01-26 14:40:00,68.97,69.01,68.96,69.0,15526.0,61.4623,61.4979,61.4534,61.489,15526.0
2018-01-26 14:45:00,69.01,69.01,69.0,69.01,9492.0,61.4979,61.4979,61.489,61.4979,9492.0
2018-01-26 14:50:00,69.0,69.0,68.93,68.95,5888.0,61.489,61.489,61.4266,61.4445,5888.0
2018-01-26 14:55:00,68.95,68.97,68.9,68.9,7281.0,61.4445,61.4623,61.3999,61.3999,7281.0
2018-01-26 15:00:00,68.92,68.96,68.91,68.94,8579.0,61.4177,61.4534,61.4088,61.4356,8579.0
2018-01-26 15:05:00,68.95,68.97,68.94,68.97,12516.0,61.4445,61.4623,61.4356,61.4623,12516.0
2018-01-26 15:10:00,68.97,69.11,68.96,69.11,35475.0,61.4623,61.5871,61.4534,61.5871,35475.0
2018-01-26 15:15:00,69.11,69.29,69.11,69.27,31019.0,61.5871,61.7475,61.5871,61.7296,31019.0
2018-01-26 15:20:00,69.29,69.37,69.28,69.35,28892.0,61.7475,61.8188,61.7385,61.8009,28892.0
2018-01-26 15:25:00,69.36,69.39,69.31,69.33,21830.0,61.8098,61.8366,61.7653,61.7831,21830.0
2018-01-26 15:30:00,69.33,69.34,69.3,69.32,16643.0,61.7831,61.792,61.7564,61.7742,16643.0
2018-01-26 15:35:00,69.32,69.38,69.31,69.32,30036.0,61.7742,61.8277,61.7653,61.7742,30036.0
2018-01-26 15:40:00,69.33,69.35,69.3,69.34,12032.0,61.7831,61.8009,61.7564,61.792,12032.0
2018-01-26 15:45:00,69.35,69.4,69.29,69.3,35910.0,61.8009,61.8455,61.7475,61.7564,35910.0
2018-01-26 15:50:00,69.28,69.32,69.24,69.27,23797.0,61.7385,61.7742,61.7029,61.7296,23797.0
2018-01-26 15:55:00,69.27,69.32,69.22,69.31,57147.0,61.7296,61.7742,61.6851,61.7653,57147.0
2018-01-29 09:30:00,69.05,69.24,68.9,68.94,18775.0,61.5336,61.7029,61.3999,61.4356,18775.0
2018-01-29 09:35:00,69.03,69.03,68.85,68.91,1877.0,61.5158,61.5158,61.3554,61.4088,1877.0
2018-01-29 09:40:00,68.96,69.12,68.96,69.12,1200.0,61.4534,61.596,61.4534,61.596,1200.0
2018-01-29 09:45:00,69.09,69.09,69.01,69.06,1800.0,61.5692,61.5692,61.4979,61.5425,1800.0
2018-01-29 09:50:00,69.04,69.1,69.04,69.04,4100.0,61.5247,61.5781,61.5247,61.5247,4100.0
2018-01-29 09:55:00,69.02,69.11,69.02,69.07,2543.0,61.5069,61.5871,61.5069,61.5514,2543.0
2018-01-29 10:00:00,69.05,69.06,69.01,69.02,1500.0,61.5336,61.5425,61.4979,61.5069,1500.0
2018-01-29 10:05:00,69.04,69.09,69.0,69.04,8071.0,61.5247,61.5692,61.489,61.5247,8071.0
2018-01-29 10:10:00,69.03,69.07,69.02,69.02,2963.0,61.5158,61.5514,61.5069,61.5069,2963.0
2018-01-29 10:15:00,69.02,69.02,68.96,69.0,2381.0,61.5069,61.5069,61.4534,61.489,2381.0
2018-01-29 10:20:00,68.98,69.0,68.96,68.98,1803.0,61.4712,61.489,61.4534,61.4712,1803.0
2018-01-29 10:25:00,69.01,69.01,68.93,68.94,5702.0,61.4979,61.4979,61.4266,61.4356,5702.0
2018-01-29 10:30:00,68.94,68.97,68.91,68.94,2600.0,61.4356,61.4623,61.4088,61.4356,2600.0
2018-01-29 10:35:00,68.93,68.96,68.88,68.9,2900.0,61.4266,61.4534,61.3821,61.3999,2900.0
2018-01-29 10:40:00,68.88,68.92,68.86,68.86,4991.0,61.3821,61.4177,61.3643,61.3643,4991.0
2018-01-29 10:45:00,68.86,68.92,68.85,68.91,4700.0,61.3643,61.4177,61.3554,61.4088,4700.0
2018-01-29 10:50:00,68.91,68.93,68.89,68.91,2905.0,61.4088,61.4266,61.391,61.4088,2905.0
2018-01-29 10:55:00,68.93,68.97,68.91,68.91,3200.0,61.4266,61.4623,61.4088,61.4088,3200.0
2018-01-29 11:00:00,68.91,68.91,68.83,68.84,2755.0,61.4088,61.4088,61.3375,61.3464,2755.0
2018-01-29 11:05:00,68.86,68.86,68.78,68.8,5410.0,61.3643,61.3643,61.293,61.3108,5410.0
2018-01-29 11:10:00,68.83,68.84,68.76,68.84,5502.0,61.3375,61.3464,61.2752,61.3464,5502.0
2018-01-29 11:15:00,68.85,68.87,68.83,68.87,3346.0,61.3554,61.3732,61.3375,61.3732,3346.0
2018-01-29 11:20:00,68.88,68.93,68.84,68.93,4287.0,61.3821,61.4266,61.3464,61.4266,4287.0
2018-01-29 11:25:00,68.93,68.94,68.9,68.93,4538.0,61.4266,61.4356,61.3999,61.4266,4538.0
2018-01-29 11:30:00,68.94,69.0,68.94,69.0,4081.0,61.4356,61.489,61.4356,61.489,4081.0
2018-01-29 11:35:00,68.98,68.98,68.94,68.94,2175.0,61.4712,61.4712,61.4356,61.4356,2175.0
2018-01-29 11:40:00,68.93,68.97,68.88,68.96,4725.0,61.4266,61.4623,61.3821,61.4534,4725.0
2018-01-29 11:45:00,68.98,69.01,68.96,68.96,2400.0,61.4712,61.4979,61.4534,61.4534,2400.0
2018-01-29 11:50:00,68.95,69.04,68.95,68.99,15941.0,61.4445,61.5247,61.4445,61.4801,15941.0
2018-01-29 11:55:00,69.01,69.02,68.98,68.98,4200.0,61.4979,61.5069,61.4712,61.4712,4200.0
2018-01-29 12:00:00,68.97,68.99,68.95,68.97,10023.0,61.4623,61.4801,61.4445,61.4623,10023.0
2018-01-29 12:05:00,68.96,68.98,68.92,68.95,2100.0,61.4534,61.4712,61.4177,61.4445,2100.0
2018-01-29 12:10:00,68.93,68.95,68.93,68.95,2512.0,61.4266,61.4445,61.4266,61.4445,2512.0
2018-01-29 12:15:00,68.95,69.01,68.95,69.01,2100.0,61.4445,61.4979,61.4445,61.4979,2100.0
2018-01-29 12:20:00,69.01,69.04,69.01,69.01,1499.0,61.4979,61.5247,61.4979,61.4979,1499.0
2018-01-29 12:25:00,69.03,69.04,68.98,69.02,5194.0,61.5158,61.5247,61.4712,61.5069,5194.0
2018-01-29 12:30:00,68.98,69.0,68.97,68.99,2080.0,61.4712,61.489,61.4623,61.4801,2080.0
2018-01-29 12:35:00,69.0,69.0,68.98,68.98,1200.0,61.489,61.489,61.4712,61.4712,1200.0
2018-01-29 12:40:00,68.97,68.99,68.93,68.93,2670.0,61.4623,61.4801,61.4266,61.4266,2670.0
2018-01-29 12:45:00,68.92,68.93,68.88,68.88,3919.0,61.4177,61.4266,61.3821,61.3821,3919.0
2018-01-29 12:50:00,68.87,68.9,68.87,68.88,1200.0,61.3732,61.3999,61.3732,61.3821,1200.0
2018-01-29 12:55:00,68.88,68.93,68.87,68.93,2743.0,61.3821,61.4266,61.3732,61.4266,2743.0
2018-01-29 13:00:00,68.94,68.94,68.92,68.92,509.0,61.4356,61.4356,61.4177,61.4177,509.0
2018-01-29 13:05:00,68.91,68.91,68.89,68.9,1112.0,61.4088,61.4088,61.391,61.3999,1112.0
2018-01-29 13:10:00,68.89,68.93,68.87,68.93,6299.0,61.391,61.4266,61.3732,61.4266,6299.0
2018-01-29 13:15:00,68.91,68.95,68.91,68.95,4480.0,61.4088,61.4445,61.4088,61.4445,4480.0
2018-01-29 13:20:00,68.95,68.95,68.9,68.92,3967.0,61.4445,61.4445,61.3999,61.4177,3967.0
2018-01-29 13:25:00,68.93,68.94,68.86,68.86,1200.0,61.4266,61.4356,61.3643,61.3643,1200.0
2018-01-29 13:30:00,68.89,68.89,68.87,68.89,1800.0,61.391,61.391,61.3732,61.391,1800.0
2018-01-29 13:35:00,68.88,68.91,68.88,68.9,3700.0,61.3821,61.4088,61.3821,61.3999,3700.0
2018-01-29 13:40:00,68.9,68.91,68.88,68.9,3472.0,61.3999,61.4088,61.3821,61.3999,3472.0
2018-01-29 13:45:00,68.9,68.92,68.9,68.9,4688.0,61.3999,61.4177,61.3999,61.3999,4688.0
2018-01-29 13:50:00,68.87,68.87,68.85,68.86,1500.0,61.3732,61.3732,61.3554,61.3643,1500.0
2018-01-29 13:55:00,68.87,68.87,68.8,68.8,1480.0,61.3732,61.3732,61.3108,61.3108,1480.0
2018-01-29 14:00:00,68.83,68.85,68.81,68.81,2997.0,61.3375,61.3554,61.3197,61.3197,2997.0
2018-01-29 14:05:00,68.8,68.84,68.76,68.76,4465.0,61.3108,61.3464,61.2752,61.2752,4465.0
2018-01-29 14:10:00,68.75,68.79,68.72,68.79,2553.0,61.2662,61.3019,61.2395,61.3019,2553.0
2018-01-29 14:15:00,68.81,68.83,68.79,68.82,3187.0,61.3197,61.3375,61.3019,61.3286,3187.0
2018-01-29 14:20:00,68.83,68.86,68.78,68.79,8229.0,61.3375,61.3643,61.293,61.3019,8229.0
2018-01-29 14:25:00,68.79,68.8,68.72,68.72,4774.0,61.3019,61.3108,61.2395,61.2395,4774.0
2018-01-29 14:30:00,68.75,68.77,68.71,68.72,4871.0,61.2662,61.2841,61.2306,61.2395,4871.0
2018-01-29 14:35:00,68.72,68.73,68.68,68.68,4776.0,61.2395,61.2484,61.2039,61.2039,4776.0
2018-01-29 14:40:00,68.68,68.73,68.62,68.68,14118.0,61.2039,61.2484,61.1504,61.2039,14118.0
2018-01-29 14:45:00,68.67,68.68,68.64,68.64,4597.0,61.195,61.2039,61.1682,61.1682,4597.0
2018-01-29 14:50:00,68.64,68.72,68.63,68.71,4614.0,61.1682,61.2395,61.1593,61.2306,4614.0
2018-01-29 14:55:00,68.71,68.76,68.71,68.76,3934.0,61.2306,61.2752,61.2306,61.2752,3934.0
2018-01-29 15:00:00,68.74,68.74,68.67,68.7,5451.0,61.2573,61.2573,61.195,61.2217,5451.0
2018-01-29 15:05:00,68.7,68.7,68.64,68.7,4700.0,61.2217,61.2217,61.1682,61.2217,4700.0
2018-01-29 15:10:00,68.69,68.72,68.67,68.67,3160.0,61.2128,61.2395,61.195,61.195,3160.0
2018-01-29 15:15:00,68.68,68.73,68.68,68.7,7900.0,61.2039,61.2484,61.2039,61.2217,7900.0
2018-01-29 15:20:00,68.7,68.7,68.61,68.65,9834.0,61.2217,61.2217,61.1415,61.1771,9834.0
2018-01-29 15:25:00,68.64,68.65,68.48,68.51,12920.0,61.1682,61.1771,61.0256,61.0524,12920.0
2018-01-29 15:30:00,68.48,68.58,68.48,68.58,17350.0,61.0256,61.1147,61.0256,61.1147,17350.0
2018-01-29 15:35:00,68.57,68.6,68.54,68.55,11800.0,61.1058,61.1326,61.0791,61.088,11800.0
2018-01-29 15:40:00,68.54,68.58,68.47,68.54,23590.0,61.0791,61.1147,61.0167,61.0791,23590.0
2018-01-29 15:45:00,68.53,68.54,68.44,68.45,18025.0,61.0702,61.0791,60.99,60.9989,18025.0
2018-01-29 15:50:00,68.46,68.52,68.46,68.49,21948.0,61.0078,61.0613,61.0078,61.0345,21948.0
2018-01-29 15:55:00,68.49,68.51,68.42,68.43,65406.0,61.0345,61.0524,60.9722,60.9811,65406.0
2018-01-30 09:30:00,68.18,68.7,68.18,68.59,22572.0,60.7583,61.2217,60.7583,61.1237,22572.0
2018-01-30 09:35:00,68.62,68.79,68.55,68.55,3640.0,61.1504,61.3019,61.088,61.088,3640.0
2018-01-30 09:40:00,68.63,68.63,68.4,68.4,11007.0,61.1593,61.1593,60.9543,60.9543,11007.0
2018-01-30 09:45:00,68.42,68.46,68.37,68.42,9437.0,60.9722,61.0078,60.9276,60.9722,9437.0
2018-01-30 09:50:00,68.45,68.54,68.42,68.53,3150.0,60.9989,61.0791,60.9722,61.0702,3150.0
2018-01-30 09:55:00,68.49,68.55,68.45,68.45,5208.0,61.0345,61.088,60.9989,60.9989,5208.0
2018-01-30 10:00:00,68.44,68.47,68.34,68.37,5651.0,60.99,61.0167,60.9009,60.9276,5651.0
2018-01-30 10:05:00,68.35,68.45,68.32,68.45,6460.0,60.9098,60.9989,60.883,60.9989,6460.0
2018-01-30 10:10:00,68.45,68.55,68.45,68.55,16927.0,60.9989,61.088,60.9989,61.088,16927.0
2018-01-30 10:15:00,68.54,68.54,68.43,68.43,10405.0,61.0791,61.0791,60.9811,60.9811,10405.0
2018-01-30 10:20:00,68.43,68.56,68.41,68.54,6353.0,60.9811,61.0969,60.9633,61.0791,6353.0
2018-01-30 10:25:00,68.54,68.63,68.53,68.63,5518.0,61.0791,61.1593,61.0702,61.1593,5518.0
2018-01-30 10:30:00,68.63,68.81,68.63,68.81,8366.0,61.1593,61.3197,61.1593,61.3197,8366.0
2018-01-30 10:35:00,68.81,68.86,68.77,68.82,5290.0,61.3197,61.3643,61.2841,61.3286,5290.0
2018-01-30 10:40:00,68.79,68.79,68.74,68.75,5095.0,61.3019,61.3019,61.2573,61.2662,5095.0
2018-01-30 10:45:00,68.74,68.76,68.73,68.75,9334.0,61.2573,61.2752,61.2484,61.2662,9334.0
2018-01-30 10:50:00,68.74,68.91,68.74,68.91,9302.0,61.2573,61.4088,61.2573,61.4088,9302.0
2018-01-30 10:55:00,68.88,69.07,68.88,69.02,8247.0,61.3821,61.5514,61.3821,61.5069,8247.0
2018-01-30 11:00:00,69.0,69.04,68.89,68.89,9447.0,61.489,61.5247,61.391,61.391,9447.0
2018-01-30 11:05:00,68.9,68.91,68.86,68.89,11581.0,61.3999,61.4088,61.3643,61.391,11581.0
2018-01-30 11:10:00,68.86,68.99,68.86,68.99,9813.0,61.3643,61.4801,61.3643,61.4801,9813.0
2018-01-30 11:15:00,68.99,68.99,68.92,68.96,9135.0,61.4801,61.4801,61.4177,61.4534,9135.0
2018-01-30 11:20:00,68.97,69.03,68.95,68.97,7485.0,61.4623,61.5158,61.4445,61.4623,7485.0
2018-01-30 11:25:00,68.96,68.98,68.9,68.91,6471.0,61.4534,61.4712,61.3999,61.4088,6471.0
2018-01-30 11:30:00,68.91,68.95,68.9,68.94,8350.0,61.4088,61.4445,61.3999,61.4356,8350.0
2018-01-30 11:35:00,68.95,69.0,68.95,68.95,5716.0,61.4445,61.489,61.4445,61.4445,5716.0
2018-01-30 11:40:00,68.95,68.99,68.89,68.89,16498.0,61.4445,61.4801,61.391,61.391,16498.0
2018-01-30 11:45:00,68.92,68.94,68.74,68.74,6112.0,61.4177,61.4356,61.2573,61.2573,6112.0
2018-01-30 11:50:00,68.74,68.79,68.73,68.75,3463.0,61.2573,61.3019,61.2484,61.2662,3463.0
2018-01-30 11:55:00,68.75,68.76,68.69,68.69,3707.0,61.2662,61.2752,61.2128,61.2128,3707.0
2018-01-30 12:00:00,68.7,68.74,68.69,68.69,3650.0,61.2217,61.2573,61.2128,61.2128,3650.0
2018-01-30 12:05:00,68.69,68.7,68.65,68.69,4591.0,61.2128,61.2217,61.1771,61.2128,4591.0
2018-01-30 12:10:00,68.69,68.69,68.65,68.68,2887.0,61.2128,61.2128,61.1771,61.2039,2887.0
2018-01-30 12:15:00,68.69,68.7,68.67,68.69,6877.0,61.2128,61.2217,61.195,61.2128,6877.0
2018-01-30 12:20:00,68.7,68.7,68.66,68.67,4532.0,61.2217,61.2217,61.186,61.195,4532.0
2018-01-30 12:25:00,68.63,68.64,68.61,68.62,2300.0,61.1593,61.1682,61.1415,61.1504,2300.0
2018-01-30 12:30:00,68.61,68.69,68.61,68.69,3315.0,61.1415,61.2128,61.1415,61.2128,3315.0
2018-01-30 12:35:00,68.68,68.7,68.66,68.7,2864.0,61.2039,61.2217,61.186,61.2217,2864.0
2018-01-30 12:40:00,68.7,68.74,68.68,68.71,3616.0,61.2217,61.2573,61.2039,61.2306,3616.0
2018-01-30 12:45:00,68.7,68.71,68.65,68.65,2631.0,61.2217,61.2306,61.1771,61.1771,2631.0
2018-01-30 12:50:00,68.65,68.67,68.63,68.66,4640.0,61.1771,61.195,61.1593,61.186,4640.0
2018-01-30 12:55:00,68.64,68.66,68.62,68.66,4215.0,61.1682,61.186,61.1504,61.186,4215.0
2018-01-30 13:00:00,68.66,68.67,68.64,68.66,1314.0,61.186,61.195,61.1682,61.186,1314.0
2018-01-30 13:05:00,68.64,68.64,68.58,68.62,5739.0,61.1682,61.1682,61.1147,61.1504,5739.0
2018-01-30 13:10:00,68.63,68.66,68.59,68.61,2300.0,61.1593,61.186,61.1237,61.1415,2300.0
2018-01-30 13:15:00,68.61,68.61,68.54,68.56,3131.0,61.1415,61.1415,61.0791,61.0969,3131.0
2018-01-30 13:20:00,68.55,68.57,68.52,68.56,2000.0,61.088,61.1058,61.0613,61.0969,2000.0
2018-01-30 13:25:00,68.57,68.57,68.52,68.54,4508.0,61.1058,61.1058,61.0613,61.0791,4508.0
2018-01-30 13:30:00,68.53,68.54,68.51,68.54,6356.0,61.0702,61.0791,61.0524,61.0791,6356.0
2018-01-30 13:35:00,68.5,68.56,68.5,68.55,2015.0,61.0435,61.0969,61.0435,61.088,2015.0
2018-01-30 13:40:00,68.56,68.6,68.55,68.6,6144.0,61.0969,61.1326,61.088,61.1326,6144.0
2018-01-30 13:45:00,68.59,68.69,68.59,68.69,3787.0,61.1237,61.2128,61.1237,61.2128,3787.0
2018-01-30 13:50:00,68.68,68.73,68.67,68.71,2012.0,61.2039,61.2484,61.195,61.2306,2012.0
2018-01-30 13:55:00,68.72,68.73,68.68,68.69,2251.0,61.2395,61.2484,61.2039,61.2128,2251.0
2018-01-30 14:00:00,68.7,68.7,68.68,68.7,700.0,61.2217,61.2217,61.2039,61.2217,700.0
2018-01-30 14:05:00,68.69,68.72,68.65,68.67,7409.0,61.2128,61.2395,61.1771,61.195,7409.0
2018-01-30 14:10:00,68.68,68.73,68.67,68.69,3686.0,61.2039,61.2484,61.195,61.2128,3686.0
2018-01-30 14:15:00,68.68,68.7,68.63,68.63,1616.0,61.2039,61.2217,61.1593,61.1593,1616.0
2018-01-30 14:20:00,68.61,68.63,68.6,68.61,2550.0,61.1415,61.1593,61.1326,61.1415,2550.0
2018-01-30 14:25:00,68.62,68.63,68.59,68.63,3607.0,61.1504,61.1593,61.1237,61.1593,3607.0
2018-01-30 14:30:00,68.63,68.64,68.58,68.58,2137.0,61.1593,61.1682,61.1147,61.1147,2137.0
2018-01-30 14:35:00,68.59,68.62,68.56,68.58,3911.0,61.1237,61.1504,61.0969,61.1147,3911.0
2018-01-30 14:40:00,68.59,68.61,68.55,68.61,3900.0,61.1237,61.1415,61.088,61.1415,3900.0
2018-01-30 14:45:00,68.59,68.63,68.56,68.61,3133.0,61.1237,61.1593,61.0969,61.1415,3133.0
2018-01-30 14:50:00,68.61,68.61,68.45,68.48,6516.0,61.1415,61.1415,60.9989,61.0256,6516.0
2018-01-30 14:55:00,68.46,68.47,68.42,68.42,6000.0,61.0078,61.0167,60.9722,60.9722,6000.0
2018-01-30 15:00:00,68.42,68.46,68.38,68.44,15022.0,60.9722,61.0078,60.9365,60.99,15022.0
2018-01-30 15:05:00,68.42,68.45,68.39,68.44,10660.0,60.9722,60.9989,60.9454,60.99,10660.0
2018-01-30 15:10:00,68.45,68.56,68.44,68.56,11922.0,60.9989,61.0969,60.99,61.0969,11922.0
2018-01-30 15:15:00,68.54,68.58,68.51,68.51,11787.0,61.0791,61.1147,61.0524,61.0524,11787.0
2018-01-30 15:20:00,68.51,68.55,68.43,68.48,15064.0,61.0524,61.088,60.9811,61.0256,15064.0
2018-01-30 15:25:00,68.46,68.5,68.46,68.5,8653.0,61.0078,61.0435,61.0078,61.0435,8653.0
2018-01-30 15:30:00,68.5,68.53,68.48,68.49,21535.0,61.0435,61.0702,61.0256,61.0345,21535.0
2018-01-30 15:35:00,68.49,68.51,68.47,68.47,13470.0,61.0345,61.0524,61.0167,61.0167,13470.0
2018-01-30 15:40:00,68.48,68.52,68.44,68.49,21168.0,61.0256,61.0613,60.99,61.0345,21168.0
2018-01-30 15:45:00,68.47,68.49,68.38,68.38,24717.0,61.0167,61.0345,60.9365,60.9365,24717.0
2018-01-30 15:50:00,68.38,68.41,68.34,68.36,25879.0,60.9365,60.9633,60.9009,60.9187,25879.0
2018-01-30 15:55:00,68.35,68.38,68.27,68.27,84143.0,60.9098,60.9365,60.8385,60.8385,84143.0
2018-01-31 09:30:00,68.4,68.63,68.4,68.55,16862.0,60.9543,61.1593,60.9543,61.088,16862.0
2018-01-31 09:35:00,68.55,68.67,68.48,68.65,3554.0,61.088,61.195,61.0256,61.1771,3554.0
2018-01-31 09:40:00,68.55,68.55,68.35,68.4,1646.0,61.088,61.088,60.9098,60.9543,1646.0
2018-01-31 09:45:00,68.35,68.48,68.35,68.48,1300.0,60.9098,61.0256,60.9098,61.0256,1300.0
2018-01-31 09:50:00,68.45,68.56,68.44,68.51,5507.0,60.9989,61.0969,60.99,61.0524,5507.0
2018-01-31 09:55:00,68.53,68.62,68.5,68.53,2400.0,61.0702,61.1504,61.0435,61.0702,2400.0
2018-01-31 10:00:00,68.52,68.7,68.52,68.7,5544.0,61.0613,61.2217,61.0613,61.2217,5544.0
2018-01-31 10:05:00,68.66,68.67,68.6,68.64,2941.0,61.186,61.195,61.1326,61.1682,2941.0
2018-01-31 10:10:00,68.63,68.67,68.6,68.64,2599.0,61.1593,61.195,61.1326,61.1682,2599.0
2018-01-31 10:15:00,68.66,68.67,68.62,68.62,6250.0,61.186,61.195,61.1504,61.1504,6250.0
2018-01-31 10:20:00,68.65,68.8,68.65,68.8,2184.0,61.1771,61.3108,61.1771,61.3108,2184.0
2018-01-31 10:25:00,68.8,68.8,68.74,68.79,3208.0,61.3108,61.3108,61.2573,61.3019,3208.0
2018-01-31 10:30:00,68.79,68.79,68.79,68.79,400.0,61.3019,61.3019,61.3019,61.3019,400.0
2018-01-31 10:35:00,68.78,68.8,68.62,68.65,3302.0,61.293,61.3108,61.1504,61.1771,3302.0
2018-01-31 10:40:00,68.64,68.7,68.63,68.7,3930.0,61.1682,61.2217,61.1593,61.2217,3930.0
2018-01-31 10:45:00,68.66,68.68,68.65,68.67,1556.0,61.186,61.2039,61.1771,61.195,1556.0
2018-01-31 10:50:00,68.67,68.76,68.66,68.71,6903.0,61.195,61.2752,61.186,61.2306,6903.0
2018-01-31 10:55:00,68.72,68.72,68.64,68.71,7000.0,61.2395,61.2395,61.1682,61.2306,7000.0
2018-01-31 11:00:00,68.73,68.74,68.68,68.71,2400.0,61.2484,61.2573,61.2039,61.2306,2400.0
2018-01-31 11:05:00,68.73,68.75,68.69,68.7,3581.0,61.2484,61.2662,61.2128,61.2217,3581.0
2018-01-31 11:10:00,68.7,68.75,68.69,68.73,5942.0,61.2217,61.2662,61.2128,61.2484,5942.0
2018-01-31 11:15:00,68.73,68.73,68.67,68.68,8306.0,61.2484,61.2484,61.195,61.2039,8306.0
2018-01-31 11:20:00,68.67,68.69,68.64,68.66,5016.0,61.195,61.2128,61.1682,61.186,5016.0
2018-01-31 11:25:00,68.65,68.65,68.57,68.58,3904.0,61.1771,61.1771,61.1058,61.1147,3904.0
2018-01-31 11:30:00,68.58,68.63,68.56,68.62,9846.0,61.1147,61.1593,61.0969,61.1504,9846.0
2018-01-31 11:35:00,68.62,68.63,68.6,68.63,4679.0,61.1504,61.1593,61.1326,61.1593,4679.0
2018-01-31 11:40:00,68.63,68.64,68.53,68.53,7686.0,61.1593,61.1682,61.0702,61.0702,7686.0
2018-01-31 11:45:00,68.54,68.54,68.42,68.53,6621.0,61.0791,61.0791,60.9722,61.0702,6621.0
2018-01-31 11:50:00,68.53,68.54,68.49,68.54,4534.0,61.0702,61.0791,61.0345,61.0791,4534.0
2018-01-31 11:55:00,68.57,68.57,68.55,68.55,810.0,61.1058,61.1058,61.088,61.088,810.0
2018-01-31 12:00:00,68.53,68.57,68.51,68.56,6468.0,61.0702,61.1058,61.0524,61.0969,6468.0
2018-01-31 12:05:00,68.58,68.59,68.56,68.56,2841.0,61.1147,61.1237,61.0969,61.0969,2841.0
2018-01-31 12:10:00,68.53,68.56,68.5,68.55,1831.0,61.0702,61.0969,61.0435,61.088,1831.0
2018-01-31 12:15:00,68.53,68.53,68.5,68.5,1657.0,61.0702,61.0702,61.0435,61.0435,1657.0
2018-01-31 12:20:00,68.5,68.54,68.5,68.53,5810.0,61.0435,61.0791,61.0435,61.0702,5810.0
2018-01-31 12:25:00,68.53,68.53,68.49,68.52,1463.0,61.0702,61.0702,61.0345,61.0613,1463.0
2018-01-31 12:30:00,68.52,68.64,68.52,68.64,1209.0,61.0613,61.1682,61.0613,61.1682,1209.0
2018-01-31 12:35:00,68.63,68.66,68.6,68.66,4273.0,61.1593,61.186,61.1326,61.186,4273.0
2018-01-31 12:40:00,68.67,68.67,68.65,68.65,2079.0,61.195,61.195,61.1771,61.1771,2079.0
2018-01-31 12:45:00,68.65,68.66,68.62,68.63,1700.0,61.1771,61.186,61.1504,61.1593,1700.0
2018-01-31 12:50:00,68.65,68.65,68.62,68.64,1040.0,61.1771,61.1771,61.1504,61.1682,1040.0
2018-01-31 12:55:00,68.62,68.62,68.57,68.62,5200.0,61.1504,61.1504,61.1058,61.1504,5200.0
2018-01-31 13:00:00,68.65,68.65,68.63,68.63,1519.0,61.1771,61.1771,61.1593,61.1593,1519.0
2018-01-31 13:05:00,68.63,68.68,68.62,68.68,3872.0,61.1593,61.2039,61.1504,61.2039,3872.0
2018-01-31 13:10:00,68.68,68.7,68.68,68.7,725.0,61.2039,61.2217,61.2039,61.2217,725.0
2018-01-31 13:15:00,68.69,68.69,68.66,68.68,1133.0,61.2128,61.2128,61.186,61.2039,1133.0
2018-01-31 13:20:00,68.68,68.75,68.68,68.75,1210.0,61.2039,61.2662,61.2039,61.2662,1210.0
2018-01-31 13:25:00,68.75,68.75,68.7,68.7,1125.0,61.2662,61.2662,61.2217,61.2217,1125.0
2018-01-31 13:30:00,68.69,68.83,68.68,68.8,3709.0,61.2128,61.3375,61.2039,61.3108,3709.0
2018-01-31 13:35:00,68.78,68.84,68.76,68.82,7244.0,61.293,61.3464,61.2752,61.3286,7244.0
2018-01-31 13:40:00,68.82,68.85,68.8,68.82,2323.0,61.3286,61.3554,61.3108,61.3286,2323.0
2018-01-31 13:45:00,68.83,68.87,68.83,68.85,3350.0,61.3375,61.3732,61.3375,61.3554,3350.0
2018-01-31 13:50:00,68.85,68.86,68.82,68.84,4761.0,61.3554,61.3643,61.3286,61.3464,4761.0
2018-01-31 13:55:00,68.85,68.93,68.84,68.9,8132.0,61.3554,61.4266,61.3464,61.3999,8132.0
2018-01-31 14:00:00,68.88,69.11,68.86,68.93,13920.0,61.3821,61.5871,61.3643,61.4266,13920.0
2018-01-31 14:05:00,68.97,69.04,68.93,69.04,8855.0,61.4623,61.5247,61.4266,61.5247,8855.0
2018-01-31 14:10:00,69.05,69.07,68.93,68.96,9532.0,61.5336,61.5514,61.4266,61.4534,9532.0
2018-01-31 14:15:00,68.96,69.0,68.89,68.96,11015.0,61.4534,61.489,61.391,61.4534,11015.0
2018-01-31 14:20:00,68.95,68.95,68.83,68.83,4760.0,61.4445,61.4445,61.3375,61.3375,4760.0
2018-01-31 14:25:00,68.8,68.88,68.8,68.86,9738.0,61.3108,61.3821,61.3108,61.3643,9738.0
2018-01-31 14:30:00,68.86,68.88,68.81,68.84,8592.0,61.3643,61.3821,61.3197,61.3464,8592.0
2018-01-31 14:35:00,68.83,68.85,68.63,68.8,18252.0,61.3375,61.3554,61.1593,61.3108,18252.0
2018-01-31 14:40:00,68.78,68.84,68.78,68.81,4600.0,61.293,61.3464,61.293,61.3197,4600.0
2018-01-31 14:45:00,68.72,68.76,68.67,68.71,6484.0,61.2395,61.2752,61.195,61.2306,6484.0
2018-01-31 14:50:00,68.73,68.78,68.69,68.78,7222.0,61.2484,61.293,61.2128,61.293,7222.0
2018-01-31 14:55:00,68.78,68.81,68.72,68.77,7424.0,61.293,61.3197,61.2395,61.2841,7424.0
2018-01-31 15:00:00,68.77,68.8,68.73,68.73,5046.0,61.2841,61.3108,61.2484,61.2484,5046.0
2018-01-31 15:05:00,68.73,68.74,68.66,68.71,7599.0,61.2484,61.2573,61.186,61.2306,7599.0
2018-01-31 15:10:00,68.72,68.74,68.64,68.65,9811.0,61.2395,61.2573,61.1682,61.1771,9811.0
2018-01-31 15:15:00,68.65,68.69,68.62,68.65,6127.0,61.1771,61.2128,61.1504,61.1771,6127.0
2018-01-31 15:20:00,68.67,68.71,68.62,68.66,9943.0,61.195,61.2306,61.1504,61.186,9943.0
2018-01-31 15:25:00,68.65,68.72,68.64,68.69,7971.0,61.1771,61.2395,61.1682,61.2128,7971.0
2018-01-31 15:30:00,68.68,68.79,68.66,68.77,15423.0,61.2039,61.3019,61.186,61.2841,15423.0
2018-01-31 15:35:00,68.77,68.88,68.75,68.86,17535.0,61.2841,61.3821,61.2662,61.3643,17535.0
2018-01-31 15:40:00,68.85,68.98,68.85,68.93,16162.0,61.3554,61.4712,61.3554,61.4266,16162.0
2018-01-31 15:45:00,68.94,68.96,68.86,68.87,27481.0,61.4356,61.4534,61.3643,61.3732,27481.0
2018-01-31 15:50:00,68.87,68.95,68.87,68.92,42580.0,61.3732,61.4445,61.3732,61.4177,42580.0
2018-01-31 15:55:00,68.91,68.92,68.8,68.81,51691.0,61.4088,61.4177,61.3108,61.3197,51691.0
2018-02-01 09:30:00,68.73,68.84,68.58,68.75,14272.0,61.2484,61.3464,61.1147,61.2662,14272.0
2018-02-01 09:35:00,68.64,68.87,68.63,68.63,5351.0,61.1682,61.3732,61.1593,61.1593,5351.0
2018-02-01 09:40:00,68.59,68.69,68.22,68.22,10104.0,61.1237,61.2128,60.7939,60.7939,10104.0
2018-02-01 09:45:00,68.28,68.36,68.22,68.31,7010.0,60.8474,60.9187,60.7939,60.8741,7010.0
2018-02-01 09:50:00,68.32,68.44,68.28,68.31,4219.0,60.883,60.99,60.8474,60.8741,4219.0
2018-02-01 09:55:00,68.32,68.62,68.32,68.62,6710.0,60.883,61.1504,60.883,61.1504,6710.0
2018-02-01 10:00:00,68.59,68.59,68.39,68.4,2268.0,61.1237,61.1237,60.9454,60.9543,2268.0
2018-02-01 10:05:00,68.4,68.42,68.35,68.4,6925.0,60.9543,60.9722,60.9098,60.9543,6925.0
2018-02-01 10:10:00,68.38,68.39,68.3,68.3,4611.0,60.9365,60.9454,60.8652,60.8652,4611.0
2018-02-01 10:15:00,68.32,68.44,68.32,68.44,6975.0,60.883,60.99,60.883,60.99,6975.0
2018-02-01 10:20:00,68.42,68.46,68.39,68.42,3784.0,60.9722,61.0078,60.9454,60.9722,3784.0
2018-02-01 10:25:00,68.41,68.42,68.29,68.32,8888.0,60.9633,60.9722,60.8563,60.883,8888.0
2018-02-01 10:30:00,68.3,68.3,68.23,68.29,9091.0,60.8652,60.8652,60.8028,60.8563,9091.0
2018-02-01 10:35:00,68.28,68.31,68.24,68.24,3916.0,60.8474,60.8741,60.8118,60.8118,3916.0
2018-02-01 10:40:00,68.24,68.25,68.15,68.15,4648.0,60.8118,60.8207,60.7316,60.7316,4648.0
2018-02-01 10:45:00,68.14,68.23,68.14,68.23,5621.0,60.7226,60.8028,60.7226,60.8028,5621.0
2018-02-01 10:50:00,68.28,68.33,68.24,68.3,9556.0,60.8474,60.892,60.8118,60.8652,9556.0
2018-02-01 10:55:00,68.32,68.35,68.22,68.24,4542.0,60.883,60.9098,60.7939,60.8118,4542.0
2018-02-01 11:00:00,68.27,68.34,68.27,68.34,1200.0,60.8385,60.9009,60.8385,60.9009,1200.0
2018-02-01 11:05:00,68.32,68.35,68.29,68.34,1521.0,60.883,60.9098,60.8563,60.9009,1521.0
2018-02-01 11:10:00,68.36,68.39,68.35,68.39,1120.0,60.9187,60.9454,60.9098,60.9454,1120.0
2018-02-01 11:15:00,68.39,68.44,68.36,68.39,5789.0,60.9454,60.99,60.9187,60.9454,5789.0
2018-02-01 11:20:00,68.41,68.54,68.41,68.48,35250.0,60.9633,61.0791,60.9633,61.0256,35250.0
2018-02-01 11:25:00,68.51,68.61,68.46,68.61,29197.0,61.0524,61.1415,61.0078,61.1415,29197.0
2018-02-01 11:30:00,68.58,68.65,68.58,68.64,5767.0,61.1147,61.1771,61.1147,61.1682,5767.0
2018-02-01 11:35:00,68.64,68.73,68.62,68.71,3200.0,61.1682,61.2484,61.1504,61.2306,3200.0
2018-02-01 11:40:00,68.73,68.83,68.72,68.81,6433.0,61.2484,61.3375,61.2395,61.3197,6433.0
2018-02-01 11:45:00,68.83,68.87,68.79,68.79,3610.0,61.3375,61.3732,61.3019,61.3019,3610.0
2018-02-01 11:50:00,68.8,68.83,68.79,68.82,1800.0,61.3108,61.3375,61.3019,61.3286,1800.0
2018-02-01 11:55:00,68.8,68.89,68.77,68.84,6250.0,61.3108,61.391,61.2841,61.3464,6250.0
2018-02-01 12:00:00,68.84,68.93,68.79,68.93,13208.0,61.3464,61.4266,61.3019,61.4266,13208.0
2018-02-01 12:05:00,68.93,68.94,68.91,68.91,8506.0,61.4266,61.4356,61.4088,61.4088,8506.0
2018-02-01 12:10:00,68.92,68.94,68.91,68.91,14762.0,61.4177,61.4356,61.4088,61.4088,14762.0
2018-02-01 12:15:00,68.91,68.98,68.9,68.97,10632.0,61.4088,61.4712,61.3999,61.4623,10632.0
2018-02-01 12:20:00,68.96,68.98,68.9,68.9,5104.0,61.4534,61.4712,61.3999,61.3999,5104.0
2018-02-01 12:25:00,68.91,68.92,68.86,68.9,11842.0,61.4088,61.4177,61.3643,61.3999,11842.0
2018-02-01 12:30:00,68.9,68.99,68.9,68.95,19218.0,61.3999,61.4801,61.3999,61.4445,19218.0
2018-02-01 12:35:00,68.98,68.98,68.94,68.98,7219.0,61.4712,61.4712,61.4356,61.4712,7219.0
2018-02-01 12:40:00,68.98,68.99,68.94,68.94,7032.0,61.4712,61.4801,61.4356,61.4356,7032.0
2018-02-01 12:45:00,68.95,68.97,68.86,68.93,22182.0,61.4445,61.4623,61.3643,61.4266,22182.0
2018-02-01 12:50:00,68.91,69.0,68.89,68.91,7000.0,61.4088,61.489,61.391,61.4088,7000.0
2018-02-01 12:55:00,68.91,68.93,68.87,68.9,13802.0,61.4088,61.4266,61.3732,61.3999,13802.0
2018-02-01 13:00:00,68.92,68.92,68.87,68.91,2507.0,61.4177,61.4177,61.3732,61.4088,2507.0
2018-02-01 13:05:00,68.9,68.94,68.85,68.86,4170.0,61.3999,61.4356,61.3554,61.3643,4170.0
2018-02-01 13:10:00,68.87,68.89,68.86,68.87,2574.0,61.3732,61.391,61.3643,61.3732,2574.0
2018-02-01 13:15:00,68.86,69.0,68.84,68.93,9348.0,61.3643,61.489,61.3464,61.4266,9348.0
2018-02-01 13:20:00,68.92,68.92,68.81,68.81,2100.0,61.4177,61.4177,61.3197,61.3197,2100.0
2018-02-01 13:25:00,68.81,68.83,68.78,68.81,6787.0,61.3197,61.3375,61.293,61.3197,6787.0
2018-02-01 13:30:00,68.82,68.82,68.77,68.78,2237.0,61.3286,61.3286,61.2841,61.293,2237.0
2018-02-01 13:35:00,68.78,68.78,68.75,68.77,4781.0,61.293,61.293,61.2662,61.2841,4781.0
2018-02-01 13:40:00,68.77,68.77,68.72,68.72,2659.0,61.2841,61.2841,61.2395,61.2395,2659.0
2018-02-01 13:45:00,68.72,68.74,68.7,68.7,4624.0,61.2395,61.2573,61.2217,61.2217,4624.0
2018-02-01 13:50:00,68.72,68.74,68.64,68.64,5317.0,61.2395,61.2573,61.1682,61.1682,5317.0
2018-02-01 13:55:00,68.64,68.66,68.6,68.62,18608.0,61.1682,61.186,61.1326,61.1504,18608.0
2018-02-01 14:00:00,68.62,68.64,68.6,68.64,35741.0,61.1504,61.1682,61.1326,61.1682,35741.0
2018-02-01 14:05:00,68.61,68.74,68.6,68.64,6286.0,61.1415,61.2573,61.1326,61.1682,6286.0
2018-02-01 14:10:00,68.64,68.65,68.58,68.6,24650.0,61.1682,61.1771,61.1147,61.1326,24650.0
2018-02-01 14:15:00,68.61,68.65,68.45,68.48,22623.0,61.1415,61.1771,60.9989,61.0256,22623.0
2018-02-01 14:20:00,68.48,68.5,68.43,68.46,15100.0,61.0256,61.0435,60.9811,61.0078,15100.0
2018-02-01 14:25:00,68.46,68.56,68.46,68.55,8740.0,61.0078,61.0969,61.0078,61.088,8740.0
2018-02-01 14:30:00,68.57,68.57,68.51,68.55,7835.0,61.1058,61.1058,61.0524,61.088,7835.0
2018-02-01 14:35:00,68.54,68.61,68.54,68.58,11399.0,61.0791,61.1415,61.0791,61.1147,11399.0
2018-02-01 14:40:00,68.58,68.66,68.57,68.65,15179.0,61.1147,61.186,61.1058,61.1771,15179.0
2018-02-01 14:45:00,68.68,68.72,68.62,68.69,8134.0,61.2039,61.2395,61.1504,61.2128,8134.0
2018-02-01 14:50:00,68.69,68.72,68.69,68.71,5260.0,61.2128,61.2395,61.2128,61.2306,5260.0
2018-02-01 14:55:00,68.71,68.78,68.71,68.73,6946.0,61.2306,61.293,61.2306,61.2484,6946.0
2018-02-01 15:00:00,68.72,68.72,68.61,68.63,12011.0,61.2395,61.2395,61.1415,61.1593,12011.0
2018-02-01 15:05:00,68.61,68.64,68.61,68.64,14579.0,61.1415,61.1682,61.1415,61.1682,14579.0
2018-02-01 15:10:00,68.64,68.67,68.64,68.65,9542.0,61.1682,61.195,61.1682,61.1771,9542.0
2018-02-01 15:15:00,68.65,68.67,68.63,68.63,15798.0,61.1771,61.195,61.1593,61.1593,15798.0
2018-02-01 15:20:00,68.63,68.67,68.62,68.67,24987.0,61.1593,61.195,61.1504,61.195,24987.0
2018-02-01 15:25:00,68.67,68.68,68.61,68.61,17760.0,61.195,61.2039,61.1415,61.1415,17760.0
2018-02-01 15:30:00,68.61,68.63,68.58,68.62,26693.0,61.1415,61.1593,61.1147,61.1504,26693.0
2018-02-01 15:35:00,68.61,68.64,68.59,68.63,16724.0,61.1415,61.1682,61.1237,61.1593,16724.0
2018-02-01 15:40:00,68.62,68.66,68.61,68.65,21440.0,61.1504,61.186,61.1415,61.1771,21440.0
2018-02-01 15:45:00,68.65,68.67,68.64,68.66,23080.0,61.1771,61.195,61.1682,61.186,23080.0
2018-02-01 15:50:00,68.67,68.72,68.63,68.68,32486.0,61.195,61.2395,61.1593,61.2039,32486.0
2018-02-01 15:55:00,68.68,68.79,68.67,68.77,67391.0,61.2039,61.3019,61.195,61.2841,67391.0
2018-02-02 09:30:00,68.3,68.35,68.15,68.31,20479.0,60.8652,60.9098,60.7316,60.8741,20479.0
2018-02-02 09:35:00,68.31,68.35,68.23,68.31,2300.0,60.8741,60.9098,60.8028,60.8741,2300.0
2018-02-02 09:40:00,68.32,68.52,68.28,68.48,4479.0,60.883,61.0613,60.8474,61.0256,4479.0
2018-02-02 09:45:00,68.42,68.65,68.42,68.63,6495.0,60.9722,61.1771,60.9722,61.1593,6495.0
2018-02-02 09:50:00,68.56,68.7,68.54,68.66,4940.0,61.0969,61.2217,61.0791,61.186,4940.0
2018-02-02 09:55:00,68.64,68.78,68.59,68.69,4988.0,61.1682,61.293,61.1237,61.2128,4988.0
2018-02-02 10:00:00,68.68,68.75,68.65,68.71,5653.0,61.2039,61.2662,61.1771,61.2306,5653.0
2018-02-02 10:05:00,68.64,68.76,68.63,68.74,11483.0,61.1682,61.2752,61.1593,61.2573,11483.0
2018-02-02 10:10:00,68.71,68.83,68.7,68.75,3528.0,61.2306,61.3375,61.2217,61.2662,3528.0
2018-02-02 10:15:00,68.75,68.81,68.53,68.53,84116.0,61.2662,61.3197,61.0702,61.0702,84116.0
2018-02-02 10:20:00,68.5,68.56,68.47,68.55,6808.0,61.0435,61.0969,61.0167,61.088,6808.0
2018-02-02 10:25:00,68.54,68.59,68.53,68.53,3754.0,61.0791,61.1237,61.0702,61.0702,3754.0
2018-02-02 10:30:00,68.53,68.54,68.45,68.46,5800.0,61.0702,61.0791,60.9989,61.0078,5800.0
2018-02-02 10:35:00,68.43,68.58,68.43,68.56,11638.0,60.9811,61.1147,60.9811,61.0969,11638.0
2018-02-02 10:40:00,68.58,68.58,68.52,68.54,6218.0,61.1147,61.1147,61.0613,61.0791,6218.0
2018-02-02 10:45:00,68.55,68.57,68.53,68.53,5381.0,61.088,61.1058,61.0702,61.0702,5381.0
2018-02-02 10:50:00,68.54,68.56,68.54,68.56,4327.0,61.0791,61.0969,61.0791,61.0969,4327.0
2018-02-02 10:55:00,68.54,68.55,68.46,68.47,3800.0,61.0791,61.088,61.0078,61.0167,3800.0
2018-02-02 11:00:00,68.47,68.47,68.41,68.44,6078.0,61.0167,61.0167,60.9633,60.99,6078.0
2018-02-02 11:05:00,68.45,68.5,68.44,68.5,7501.0,60.9989,61.0435,60.99,61.0435,7501.0
2018-02-02 11:10:00,68.5,68.52,68.49,68.51,3436.0,61.0435,61.0613,61.0345,61.0524,3436.0
2018-02-02 11:15:00,68.51,68.51,68.38,68.42,10600.0,61.0524,61.0524,60.9365,60.9722,10600.0
2018-02-02 11:20:00,68.43,68.52,68.42,68.51,5871.0,60.9811,61.0613,60.9722,61.0524,5871.0
2018-02-02 11:25:00,68.51,68.51,68.47,68.48,11304.0,61.0524,61.0524,61.0167,61.0256,11304.0
2018-02-02 11:30:00,68.46,68.5,68.39,68.39,6203.0,61.0078,61.0435,60.9454,60.9454,6203.0
2018-02-02 11:35:00,68.39,68.47,68.37,68.47,20567.0,60.9454,61.0167,60.9276,61.0167,20567.0
2018-02-02 11:40:00,68.46,68.48,68.4,68.42,5416.0,61.0078,61.0256,60.9543,60.9722,5416.0
2018-02-02 11:45:00,68.4,68.45,68.4,68.45,4804.0,60.9543,60.9989,60.9543,60.9989,4804.0
2018-02-02 11:50:00,68.46,68.52,68.45,68.52,2603.0,61.0078,61.0613,60.9989,61.0613,2603.0
2018-02-02 11:55:00,68.51,68.51,68.41,68.45,27178.0,61.0524,61.0524,60.9633,60.9989,27178.0
2018-02-02 12:00:00,68.43,68.43,68.31,68.37,6644.0,60.9811,60.9811,60.8741,60.9276,6644.0
2018-02-02 12:05:00,68.35,68.39,68.33,68.36,2953.0,60.9098,60.9454,60.892,60.9187,2953.0
2018-02-02 12:10:00,68.36,68.41,68.33,68.39,5398.0,60.9187,60.9633,60.892,60.9454,5398.0
2018-02-02 12:15:00,68.38,68.44,68.38,68.4,6350.0,60.9365,60.99,60.9365,60.9543,6350.0
2018-02-02 12:20:00,68.43,68.48,68.39,68.48,5778.0,60.9811,61.0256,60.9454,61.0256,5778.0
2018-02-02 12:25:00,68.43,68.45,68.41,68.42,2600.0,60.9811,60.9989,60.9633,60.9722,2600.0
2018-02-02 12:30:00,68.43,68.44,68.4,68.43,4107.0,60.9811,60.99,60.9543,60.9811,4107.0
2018-02-02 12:35:00,68.43,68.46,68.43,68.44,4486.0,60.9811,61.0078,60.9811,60.99,4486.0
2018-02-02 12:40:00,68.44,68.45,68.42,68.43,1700.0,60.99,60.9989,60.9722,60.9811,1700.0
2018-02-02 12:45:00,68.42,68.57,68.41,68.41,80820.0,60.9722,61.1058,60.9633,60.9633,80820.0
2018-02-02 12:50:00,68.41,68.42,68.4,68.42,9217.0,60.9633,60.9722,60.9543,60.9722,9217.0
2018-02-02 12:55:00,68.4,68.44,68.31,68.31,3148.0,60.9543,60.99,60.8741,60.8741,3148.0
2018-02-02 13:00:00,68.3,68.33,68.27,68.32,8400.0,60.8652,60.892,60.8385,60.883,8400.0
2018-02-02 13:05:00,68.28,68.36,68.28,68.32,4600.0,60.8474,60.9187,60.8474,60.883,4600.0
2018-02-02 13:10:00,68.32,68.35,68.29,68.34,4386.0,60.883,60.9098,60.8563,60.9009,4386.0
2018-02-02 13:15:00,68.33,68.41,68.31,68.31,14599.0,60.892,60.9633,60.8741,60.8741,14599.0
2018-02-02 13:20:00,68.31,68.31,68.25,68.29,4309.0,60.8741,60.8741,60.8207,60.8563,4309.0
2018-02-02 13:25:00,68.26,68.33,68.26,68.31,3846.0,60.8296,60.892,60.8296,60.8741,3846.0
2018-02-02 13:30:00,68.32,68.37,68.3,68.37,3000.0,60.883,60.9276,60.8652,60.9276,3000.0
2018-02-02 13:35:00,68.35,68.36,68.33,68.35,8505.0,60.9098,60.9187,60.892,60.9098,8505.0
2018-02-02 13:40:00,68.35,68.36,68.31,68.35,5746.0,60.9098,60.9187,60.8741,60.9098,5746.0
2018-02-02 13:45:00,68.34,68.34,68.23,68.23,3900.0,60.9009,60.9009,60.8028,60.8028,3900.0
2018-02-02 13:50:00,68.25,68.27,68.2,68.26,18806.0,60.8207,60.8385,60.7761,60.8296,18806.0
2018-02-02 13:55:00,68.26,68.28,68.13,68.14,5500.0,60.8296,60.8474,60.7137,60.7226,5500.0
2018-02-02 14:00:00,68.14,68.15,68.12,68.14,5647.0,60.7226,60.7316,60.7048,60.7226,5647.0
2018-02-02 14:05:00,68.14,68.27,68.1,68.21,19017.0,60.7226,60.8385,60.687,60.785,19017.0
2018-02-02 14:10:00,68.19,68.25,68.14,68.25,11773.0,60.7672,60.8207,60.7226,60.8207,11773.0
2018-02-02 14:15:00,68.22,68.29,68.17,68.22,12516.0,60.7939,60.8563,60.7494,60.7939,12516.0
2018-02-02 14:20:00,68.23,68.3,68.21,68.3,10611.0,60.8028,60.8652,60.785,60.8652,10611.0
2018-02-02 14:25:00,68.3,68.32,68.2,68.22,13768.0,60.8652,60.883,60.7761,60.7939,13768.0
2018-02-02 14:30:00,68.22,68.3,68.2,68.2,9351.0,60.7939,60.8652,60.7761,60.7761,9351.0
2018-02-02 14:35:00,68.22,68.29,68.19,68.28,14482.0,60.7939,60.8563,60.7672,60.8474,14482.0
2018-02-02 14:40:00,68.29,68.33,68.26,68.32,9446.0,60.8563,60.892,60.8296,60.883,9446.0
2018-02-02 14:45:00,68.31,68.31,68.25,68.28,12078.0,60.8741,60.8741,60.8207,60.8474,12078.0
2018-02-02 14:50:00,68.28,68.34,68.25,68.33,12602.0,60.8474,60.9009,60.8207,60.892,12602.0
2018-02-02 14:55:00,68.3,68.31,68.23,68.25,11360.0,60.8652,60.8741,60.8028,60.8207,11360.0
2018-02-02 15:00:00,68.25,68.27,68.16,68.18,13022.0,60.8207,60.8385,60.7405,60.7583,13022.0
2018-02-02 15:05:00,68.17,68.21,68.14,68.19,13719.0,60.7494,60.785,60.7226,60.7672,13719.0
2018-02-02 15:10:00,68.19,68.29,68.19,68.26,10851.0,60.7672,60.8563,60.7672,60.8296,10851.0
2018-02-02 15:15:00,68.25,68.36,68.23,68.3,13061.0,60.8207,60.9187,60.8028,60.8652,13061.0
2018-02-02 15:20:00,68.3,68.32,68.27,68.31,17740.0,60.8652,60.883,60.8385,60.8741,17740.0
2018-02-02 15:25:00,68.33,68.34,68.29,68.3,22940.0,60.892,60.9009,60.8563,60.8652,22940.0
2018-02-02 15:30:00,68.29,68.34,68.28,68.32,26755.0,60.8563,60.9009,60.8474,60.883,26755.0
2018-02-02 15:35:00,68.32,68.4,68.29,68.39,24229.0,60.883,60.9543,60.8563,60.9454,24229.0
2018-02-02 15:40:00,68.38,68.38,68.28,68.3,42146.0,60.9365,60.9365,60.8474,60.8652,42146.0
2018-02-02 15:45:00,68.29,68.34,68.25,68.33,38023.0,60.8563,60.9009,60.8207,60.892,38023.0
2018-02-02 15:50:00,68.33,68.37,68.3,68.33,55586.0,60.892,60.9276,60.8652,60.892,55586.0
2018-02-02 15:55:00,68.33,68.35,68.21,68.24,131281.0,60.892,60.9098,60.785,60.8118,131281.0
2018-02-05 09:30:00,68.0,68.21,67.95,68.0,38408.0,60.5979,60.785,60.5533,60.5979,38408.0
2018-02-05 09:35:00,68.01,68.09,67.72,67.81,10633.0,60.6068,60.6781,60.3484,60.4286,10633.0
2018-02-05 09:40:00,67.8,67.86,67.63,67.83,11726.0,60.4197,60.4731,60.2682,60.4464,11726.0
2018-02-05 09:45:00,67.83,67.9,67.78,67.87,12193.0,60.4464,60.5088,60.4018,60.482,12193.0
2018-02-05 09:50:00,67.86,67.94,67.79,67.84,9982.0,60.4731,60.5444,60.4107,60.4553,9982.0
2018-02-05 09:55:00,67.84,67.92,67.8,67.81,10169.0,60.4553,60.5266,60.4197,60.4286,10169.0
2018-02-05 10:00:00,67.8,67.81,67.75,67.76,12570.0,60.4197,60.4286,60.3751,60.384,12570.0
2018-02-05 10:05:00,67.72,67.8,67.66,67.75,10654.0,60.3484,60.4197,60.2949,60.3751,10654.0
2018-02-05 10:10:00,67.77,67.8,67.66,67.7,14145.0,60.3929,60.4197,60.2949,60.3305,14145.0
2018-02-05 10:15:00,67.7,67.75,67.68,67.72,7548.0,60.3305,60.3751,60.3127,60.3484,7548.0
2018-02-05 10:20:00,67.67,67.7,67.64,67.67,13277.0,60.3038,60.3305,60.2771,60.3038,13277.0
2018-02-05 10:25:00,67.69,67.72,67.65,67.7,10789.0,60.3216,60.3484,60.286,60.3305,10789.0
2018-02-05 10:30:00,67.68,67.72,67.67,67.67,9116.0,60.3127,60.3484,60.3038,60.3038,9116.0
2018-02-05 10:35:00,67.66,67.66,67.57,67.64,14327.0,60.2949,60.2949,60.2147,60.2771,14327.0
2018-02-05 10:40:00,67.64,67.64,67.58,67.63,13203.0,60.2771,60.2771,60.2236,60.2682,13203.0
2018-02-05 10:45:00,67.61,67.71,67.6,67.67,12373.0,60.2503,60.3395,60.2414,60.3038,12373.0
2018-02-05 10:50:00,67.71,67.71,67.58,67.59,21081.0,60.3395,60.3395,60.2236,60.2325,21081.0
2018-02-05 10:55:00,67.59,67.73,67.56,67.72,12568.0,60.2325,60.3573,60.2058,60.3484,12568.0
2018-02-05 11:00:00,67.74,67.75,67.63,67.65,2270.0,60.3662,60.3751,60.2682,60.286,2270.0
2018-02-05 11:05:00,67.61,67.66,67.6,67.62,9264.0,60.2503,60.2949,60.2414,60.2592,9264.0
2018-02-05 11:10:00,67.6,67.61,67.53,67.53,18634.0,60.2414,60.2503,60.179,60.179,18634.0
2018-02-05 11:15:00,67.53,67.59,67.52,67.58,14669.0,60.179,60.2325,60.1701,60.2236,14669.0
2018-02-05 11:20:00,67.58,67.63,67.58,67.61,9670.0,60.2236,60.2682,60.2236,60.2503,9670.0
2018-02-05 11:25:00,67.63,67.66,67.57,67.64,8282.0,60.2682,60.2949,60.2147,60.2771,8282.0
2018-02-05 11:30:00,67.61,67.65,67.57,67.63,4495.0,60.2503,60.286,60.2147,60.2682,4495.0
2018-02-05 11:35:00,67.61,67.64,67.6,67.63,14668.0,60.2503,60.2771,60.2414,60.2682,14668.0
2018-02-05 11:40:00,67.63,67.63,67.58,67.58,26414.0,60.2682,60.2682,60.2236,60.2236,26414.0
2018-02-05 11:45:00,67.61,67.63,67.58,67.62,22400.0,60.2503,60.2682,60.2236,60.2592,22400.0
2018-02-05 11:50:00,67.61,67.63,67.6,67.61,4643.0,60.2503,60.2682,60.2414,60.2503,4643.0
2018-02-05 11:55:00,67.6,67.63,67.57,67.61,12030.0,60.2414,60.2682,60.2147,60.2503,12030.0
2018-02-05 12:00:00,67.61,67.61,67.55,67.59,6830.0,60.2503,60.2503,60.1969,60.2325,6830.0
2018-02-05 12:05:00,67.59,67.59,67.49,67.53,5695.0,60.2325,60.2325,60.1434,60.179,5695.0
2018-02-05 12:10:00,67.5,67.56,67.5,67.53,6192.0,60.1523,60.2058,60.1523,60.179,6192.0
2018-02-05 12:15:00,67.56,67.57,67.49,67.55,12771.0,60.2058,60.2147,60.1434,60.1969,12771.0
2018-02-05 12:20:00,67.55,67.55,67.31,67.34,20230.0,60.1969,60.1969,59.983,60.0097,20230.0
2018-02-05 12:25:00,67.34,67.39,67.24,67.28,18885.0,60.0097,60.0543,59.9206,59.9563,18885.0
2018-02-05 12:30:00,67.25,67.36,67.23,67.29,15748.0,59.9295,60.0276,59.9117,59.9652,15748.0
2018-02-05 12:35:00,67.29,67.32,67.27,67.28,9717.0,59.9652,59.9919,59.9473,59.9563,9717.0
2018-02-05 12:40:00,67.29,67.3,67.11,67.11,113565.0,59.9652,59.9741,59.8048,59.8048,113565.0
2018-02-05 12:45:00,67.09,67.22,67.09,67.21,14801.0,59.7869,59.9028,59.7869,59.8939,14801.0
2018-02-05 12:50:00,67.21,67.28,67.21,67.26,7299.0,59.8939,59.9563,59.8939,59.9384,7299.0
2018-02-05 12:55:00,67.25,67.29,67.14,67.14,13186.0,59.9295,59.9652,59.8315,59.8315,13186.0
2018-02-05 13:00:00,67.15,67.15,66.86,66.86,15131.0,59.8404,59.8404,59.582,59.582,15131.0
2018-02-05 13:05:00,66.86,66.9,66.73,66.78,15618.0,59.582,59.6176,59.4661,59.5107,15618.0
2018-02-05 13:10:00,66.78,66.85,66.71,66.85,14129.0,59.5107,59.5731,59.4483,59.5731,14129.0
2018-02-05 13:15:00,66.86,66.9,66.79,66.79,18866.0,59.582,59.6176,59.5196,59.5196,18866.0
2018-02-05 13:20:00,66.78,66.82,66.72,66.72,7990.0,59.5107,59.5463,59.4572,59.4572,7990.0
2018-02-05 13:25:00,66.74,66.74,66.59,66.62,8688.0,59.475,59.475,59.3414,59.3681,8688.0
2018-02-05 13:30:00,66.64,66.7,66.56,66.58,13423.0,59.3859,59.4394,59.3146,59.3325,13423.0
2018-02-05 13:35:00,66.58,66.61,66.53,66.53,5642.0,59.3325,59.3592,59.2879,59.2879,5642.0
2018-02-05 13:40:00,66.51,66.66,66.51,66.58,4619.0,59.2701,59.4037,59.2701,59.3325,4619.0
2018-02-05 13:45:00,66.57,66.62,66.46,66.49,25054.0,59.3235,59.3681,59.2255,59.2523,25054.0
2018-02-05 13:50:00,66.49,66.57,66.49,66.55,22062.0,59.2523,59.3235,59.2523,59.3057,22062.0
2018-02-05 13:55:00,66.55,66.66,66.55,66.65,24506.0,59.3057,59.4037,59.3057,59.3948,24506.0
2018-02-05 14:00:00,66.65,66.66,66.53,66.53,11760.0,59.3948,59.4037,59.2879,59.2879,11760.0
2018-02-05 14:05:00,66.54,66.59,66.51,66.56,10800.0,59.2968,59.3414,59.2701,59.3146,10800.0
2018-02-05 14:10:00,66.56,66.64,66.55,66.59,3998.0,59.3146,59.3859,59.3057,59.3414,3998.0
2018-02-05 14:15:00,66.59,66.59,66.48,66.53,17651.0,59.3414,59.3414,59.2433,59.2879,17651.0
2018-02-05 14:20:00,66.52,66.53,66.26,66.28,16160.0,59.279,59.2879,59.0473,59.0651,16160.0
2018-02-05 14:25:00,66.29,66.37,66.28,66.35,18139.0,59.074,59.1453,59.0651,59.1275,18139.0
2018-02-05 14:30:00,66.33,66.35,66.17,66.21,23453.0,59.1097,59.1275,58.9671,59.0027,23453.0
2018-02-05 14:35:00,66.2,66.24,66.13,66.14,15086.0,58.9938,59.0295,58.9314,58.9404,15086.0
2018-02-05 14:40:00,66.15,66.22,66.01,66.06,41912.0,58.9493,59.0116,58.8245,58.8691,41912.0
2018-02-05 14:45:00,66.08,66.11,65.94,65.97,14975.0,58.8869,58.9136,58.7621,58.7889,14975.0
2018-02-05 14:50:00,65.94,65.97,65.87,65.91,15262.0,58.7621,58.7889,58.6997,58.7354,15262.0
2018-02-05 14:55:00,65.9,65.93,65.71,65.71,17776.0,58.7265,58.7532,58.5572,58.5572,17776.0
2018-02-05 15:00:00,65.69,65.74,65.48,65.49,16028.0,58.5393,58.5839,58.3522,58.3611,16028.0
2018-02-05 15:05:00,65.49,65.54,64.86,64.98,34561.0,58.3611,58.4057,57.7997,57.9066,34561.0
2018-02-05 15:10:00,64.95,65.35,64.69,65.35,39674.0,57.8799,58.2363,57.6482,58.2363,39674.0
2018-02-05 15:15:00,65.37,65.74,65.34,65.5,38961.0,58.2542,58.5839,58.2274,58.37,38961.0
2018-02-05 15:20:00,65.5,65.72,65.43,65.72,26549.0,58.37,58.5661,58.3076,58.5661,26549.0
2018-02-05 15:25:00,65.66,65.77,65.63,65.73,21767.0,58.5126,58.6106,58.4859,58.575,21767.0
2018-02-05 15:30:00,65.75,65.86,65.61,65.82,39453.0,58.5928,58.6908,58.468,58.6552,39453.0
2018-02-05 15:35:00,65.82,65.83,65.55,65.55,33860.0,58.6552,58.6641,58.4146,58.4146,33860.0
2018-02-05 15:40:00,65.54,65.56,65.41,65.51,50471.0,58.4057,58.4235,58.2898,58.3789,50471.0
2018-02-05 15:45:00,65.48,65.55,65.22,65.22,76029.0,58.3522,58.4146,58.1205,58.1205,76029.0
2018-02-05 15:50:00,65.21,65.4,65.04,65.07,76050.0,58.1116,58.2809,57.9601,57.9868,76050.0
2018-02-05 15:55:00,65.06,65.3,64.94,64.99,143660.0,57.9779,58.1918,57.871,57.9155,143660.0
2018-02-06 09:30:00,63.8,63.83,62.78,63.39,64187.0,56.8551,56.8818,55.9461,56.4897,64187.0
2018-02-06 09:35:00,63.54,63.96,63.5,63.9,35506.0,56.6234,56.9977,56.5877,56.9442,35506.0
2018-02-06 09:40:00,63.91,64.14,63.78,63.97,37868.0,56.9531,57.1581,56.8372,57.0066,37868.0
2018-02-06 09:45:00,64.02,64.5,63.93,64.47,23754.0,57.0511,57.4789,56.9709,57.4521,23754.0
2018-02-06 09:50:00,64.45,64.68,64.26,64.68,30605.0,57.4343,57.6393,57.265,57.6393,30605.0
2018-02-06 09:55:00,64.71,64.72,64.36,64.59,50623.0,57.666,57.6749,57.3541,57.5591,50623.0
2018-02-06 10:00:00,64.6,64.85,64.48,64.8,66069.0,57.568,57.7908,57.4611,57.7462,66069.0
2018-02-06 10:05:00,64.8,65.15,64.54,64.75,106817.0,57.7462,58.0581,57.5145,57.7017,106817.0
2018-02-06 10:10:00,64.73,64.8,64.4,64.49,19710.0,57.6838,57.7462,57.3898,57.47,19710.0
2018-02-06 10:15:00,64.54,64.7,64.14,64.44,20208.0,57.5145,57.6571,57.1581,57.4254,20208.0
2018-02-06 10:20:00,64.47,64.72,64.25,64.44,20744.0,57.4521,57.6749,57.2561,57.4254,20744.0
2018-02-06 10:25:00,64.43,64.5,64.2,64.22,11370.0,57.4165,57.4789,57.2115,57.2294,11370.0
2018-02-06 10:30:00,64.22,64.28,64.0,64.0,20789.0,57.2294,57.2828,57.0333,57.0333,20789.0
2018-02-06 10:35:00,64.0,64.0,63.72,63.9,27127.0,57.0333,57.0333,56.7838,56.9442,27127.0
2018-02-06 10:40:00,63.9,64.02,63.7,64.02,22808.0,56.9442,57.0511,56.766,57.0511,22808.0
2018-02-06 10:45:00,64.04,64.32,64.04,64.26,17814.0,57.0689,57.3185,57.0689,57.265,17814.0
2018-02-06 10:50:00,64.25,64.55,64.19,64.5,25080.0,57.2561,57.5234,57.2026,57.4789,25080.0
2018-02-06 10:55:00,64.46,64.54,64.33,64.35,25445.0,57.4432,57.5145,57.3274,57.3452,25445.0
2018-02-06 11:00:00,64.32,64.38,64.25,64.29,20637.0,57.3185,57.3719,57.2561,57.2917,20637.0
2018-02-06 11:05:00,64.3,64.36,64.05,64.24,17109.0,57.3006,57.3541,57.0779,57.2472,17109.0
2018-02-06 11:10:00,64.28,64.37,64.06,64.13,14698.0,57.2828,57.363,57.0868,57.1492,14698.0
2018-02-06 11:15:00,64.15,64.22,64.05,64.17,10388.0,57.167,57.2294,57.0779,57.1848,10388.0
2018-02-06 11:20:00,64.18,64.18,64.05,64.06,8543.0,57.1937,57.1937,57.0779,57.0868,8543.0
2018-02-06 11:25:00,64.03,64.12,63.86,64.02,21004.0,57.06,57.1402,56.9085,57.0511,21004.0
2018-02-06 11:30:00,63.98,64.02,63.81,63.9,16631.0,57.0155,57.0511,56.864,56.9442,16631.0
2018-02-06 11:35:00,63.93,63.99,63.84,63.95,10870.0,56.9709,57.0244,56.8907,56.9887,10870.0
2018-02-06 11:40:00,63.92,64.05,63.91,63.95,13178.0,56.962,57.0779,56.9531,56.9887,13178.0
2018-02-06 11:45:00,63.97,63.97,63.85,63.94,13175.0,57.0066,57.0066,56.8996,56.9798,13175.0
2018-02-06 11:50:00,63.94,64.01,63.84,63.85,19081.0,56.9798,57.0422,56.8907,56.8996,19081.0
2018-02-06 11:55:00,63.85,63.89,63.74,63.81,15280.0,56.8996,56.9353,56.8016,56.864,15280.0
2018-02-06 12:00:00,63.82,63.98,63.77,63.87,15821.0,56.8729,57.0155,56.8283,56.9175,15821.0
2018-02-06 12:05:00,63.86,63.93,63.83,63.9,10833.0,56.9085,56.9709,56.8818,56.9442,10833.0
2018-02-06 12:10:00,63.88,63.95,63.8,63.95,10642.0,56.9264,56.9887,56.8551,56.9887,10642.0
2018-02-06 12:15:00,63.95,64.02,63.88,63.88,12368.0,56.9887,57.0511,56.9264,56.9264,12368.0
2018-02-06 12:20:00,63.89,63.92,63.84,63.9,12963.0,56.9353,56.962,56.8907,56.9442,12963.0
2018-02-06 12:25:00,63.88,64.1,63.87,64.09,11955.0,56.9264,57.1224,56.9175,57.1135,11955.0
2018-02-06 12:30:00,64.09,64.24,64.04,64.08,12396.0,57.1135,57.2472,57.0689,57.1046,12396.0
2018-02-06 12:35:00,64.08,64.19,63.99,64.19,13838.0,57.1046,57.2026,57.0244,57.2026,13838.0
2018-02-06 12:40:00,64.17,64.19,64.0,64.0,13791.0,57.1848,57.2026,57.0333,57.0333,13791.0
2018-02-06 12:45:00,64.02,64.02,63.9,63.96,17284.0,57.0511,57.0511,56.9442,56.9977,17284.0
2018-02-06 12:50:00,63.94,63.95,63.85,63.92,8381.0,56.9798,56.9887,56.8996,56.962,8381.0
2018-02-06 12:55:00,63.9,63.97,63.83,63.92,20626.0,56.9442,57.0066,56.8818,56.962,20626.0
2018-02-06 13:00:00,63.92,63.92,63.69,63.78,17380.0,56.962,56.962,56.757,56.8372,17380.0
2018-02-06 13:05:00,63.78,63.79,63.61,63.66,14704.0,56.8372,56.8462,56.6858,56.7303,14704.0
2018-02-06 13:10:00,63.66,63.75,63.64,63.71,20876.0,56.7303,56.8105,56.7125,56.7749,20876.0
2018-02-06 13:15:00,63.72,63.74,63.67,63.69,20055.0,56.7838,56.8016,56.7392,56.757,20055.0
2018-02-06 13:20:00,63.68,63.7,63.61,63.63,12686.0,56.7481,56.766,56.6858,56.7036,12686.0
2018-02-06 13:25:00,63.63,63.68,63.6,63.62,8268.0,56.7036,56.7481,56.6768,56.6947,8268.0
2018-02-06 13:30:00,63.6,63.61,63.51,63.54,20877.0,56.6768,56.6858,56.5966,56.6234,20877.0
2018-02-06 13:35:00,63.55,63.69,63.54,63.65,10634.0,56.6323,56.757,56.6234,56.7214,10634.0
2018-02-06 13:40:00,63.64,63.65,63.57,63.61,10470.0,56.7125,56.7214,56.6501,56.6858,10470.0
2018-02-06 13:45:00,63.61,63.68,63.56,63.63,16652.0,56.6858,56.7481,56.6412,56.7036,16652.0
2018-02-06 13:50:00,63.62,63.64,63.55,63.55,16333.0,56.6947,56.7125,56.6323,56.6323,16333.0
2018-02-06 13:55:00,63.56,63.58,63.48,63.48,13997.0,56.6412,56.659,56.5699,56.5699,13997.0
2018-02-06 14:00:00,63.48,63.49,63.4,63.4,8163.0,56.5699,56.5788,56.4986,56.4986,8163.0
2018-02-06 14:05:00,63.42,63.45,63.35,63.35,16579.0,56.5164,56.5432,56.4541,56.4541,16579.0
2018-02-06 14:10:00,63.37,63.49,63.36,63.41,16331.0,56.4719,56.5788,56.463,56.5075,16331.0
2018-02-06 14:15:00,63.41,63.45,63.28,63.32,23329.0,56.5075,56.5432,56.3917,56.4273,23329.0
2018-02-06 14:20:00,63.33,63.41,63.26,63.32,20029.0,56.4362,56.5075,56.3739,56.4273,20029.0
2018-02-06 14:25:00,63.31,63.39,63.27,63.34,26104.0,56.4184,56.4897,56.3828,56.4451,26104.0
2018-02-06 14:30:00,63.35,63.47,63.29,63.44,75874.0,56.4541,56.561,56.4006,56.5343,75874.0
2018-02-06 14:35:00,63.45,63.61,63.41,63.57,29699.0,56.5432,56.6858,56.5075,56.6501,29699.0
2018-02-06 14:40:00,63.55,63.73,63.53,63.73,71624.0,56.6323,56.7927,56.6145,56.7927,71624.0
2018-02-06 14:45:00,63.74,64.04,63.72,64.01,27867.0,56.8016,57.0689,56.7838,57.0422,27867.0
2018-02-06 14:50:00,64.02,64.16,63.98,64.15,17442.0,57.0511,57.1759,57.0155,57.167,17442.0
2018-02-06 14:55:00,64.15,64.42,64.13,64.36,15871.0,57.167,57.4076,57.1492,57.3541,15871.0
2018-02-06 15:00:00,64.37,64.59,64.36,64.55,12887.0,57.363,57.5591,57.3541,57.5234,12887.0
2018-02-06 15:05:00,64.52,64.85,64.44,64.85,27881.0,57.4967,57.7908,57.4254,57.7908,27881.0
2018-02-06 15:10:00,64.84,64.87,64.59,64.6,31071.0,57.7819,57.8086,57.5591,57.568,31071.0
2018-02-06 15:15:00,64.58,64.67,64.42,64.51,16916.0,57.5502,57.6304,57.4076,57.4878,16916.0
2018-02-06 15:20:00,64.48,64.63,64.44,64.49,17157.0,57.4611,57.5947,57.4254,57.47,17157.0
2018-02-06 15:25:00,64.5,64.61,64.5,64.6,18500.0,57.4789,57.5769,57.4789,57.568,18500.0
2018-02-06 15:30:00,64.59,64.71,64.46,64.63,34047.0,57.5591,57.666,57.4432,57.5947,34047.0
2018-02-06 15:35:00,64.64,64.71,64.59,64.69,36904.0,57.6036,57.666,57.5591,57.6482,36904.0
2018-02-06 15:40:00,64.7,64.82,64.67,64.68,129324.0,57.6571,57.764,57.6304,57.6393,129324.0
2018-02-06 15:45:00,64.65,64.7,64.44,64.48,51273.0,57.6125,57.6571,57.4254,57.4611,51273.0
2018-02-06 15:50:00,64.49,64.5,64.39,64.43,62133.0,57.47,57.4789,57.3808,57.4165,62133.0
2018-02-06 15:55:00,64.42,64.56,64.33,64.55,126599.0,57.4076,57.5323,57.3274,57.5234,126599.0
2018-02-07 09:30:00,64.56,64.9,64.48,64.73,40207.0,57.5323,57.8353,57.4611,57.6838,40207.0
2018-02-07 09:35:00,64.81,64.89,64.74,64.8,54593.0,57.7551,57.8264,57.6927,57.7462,54593.0
2018-02-07 09:40:00,64.8,65.19,64.78,65.12,38173.0,57.7462,58.0938,57.7284,58.0314,38173.0
2018-02-07 09:45:00,65.12,65.23,64.89,64.93,23800.0,58.0314,58.1294,57.8264,57.8621,23800.0
2018-02-07 09:50:00,64.88,64.91,64.72,64.88,30537.0,57.8175,57.8442,57.6749,57.8175,30537.0
2018-02-07 09:55:00,64.88,65.04,64.85,64.98,34438.0,57.8175,57.9601,57.7908,57.9066,34438.0
2018-02-07 10:00:00,64.98,64.99,64.72,64.76,22764.0,57.9066,57.9155,57.6749,57.7106,22764.0
2018-02-07 10:05:00,64.76,65.01,64.76,64.99,56108.0,57.7106,57.9334,57.7106,57.9155,56108.0
2018-02-07 10:10:00,64.98,65.03,64.92,65.03,14140.0,57.9066,57.9512,57.8532,57.9512,14140.0
2018-02-07 10:15:00,65.03,65.18,64.95,65.18,19238.0,57.9512,58.0849,57.8799,58.0849,19238.0
2018-02-07 10:20:00,65.15,65.18,65.01,65.14,38188.0,58.0581,58.0849,57.9334,58.0492,38188.0
2018-02-07 10:25:00,65.14,65.14,64.92,64.98,18326.0,58.0492,58.0492,57.8532,57.9066,18326.0
2018-02-07 10:30:00,64.97,65.07,64.96,65.0,28432.0,57.8977,57.9868,57.8888,57.9244,28432.0
2018-02-07 10:35:00,64.99,65.07,64.93,65.03,17928.0,57.9155,57.9868,57.8621,57.9512,17928.0
2018-02-07 10:40:00,65.03,65.04,64.96,65.0,19588.0,57.9512,57.9601,57.8888,57.9244,19588.0
2018-02-07 10:45:00,65.02,65.14,65.01,65.11,32397.0,57.9423,58.0492,57.9334,58.0225,32397.0
2018-02-07 10:50:00,65.12,65.36,65.1,65.36,37232.0,58.0314,58.2453,58.0136,58.2453,37232.0
2018-02-07 10:55:00,65.34,65.61,65.34,65.61,34119.0,58.2274,58.468,58.2274,58.468,34119.0
2018-02-07 11:00:00,65.62,65.69,65.49,65.51,11045.0,58.477,58.5393,58.3611,58.3789,11045.0
2018-02-07 11:05:00,65.51,65.56,65.49,65.55,4894.0,58.3789,58.4235,58.3611,58.4146,4894.0
2018-02-07 11:10:00,65.55,65.6,65.52,65.53,8086.0,58.4146,58.4591,58.3878,58.3968,8086.0
2018-02-07 11:15:00,65.52,65.57,65.37,65.37,9640.0,58.3878,58.4324,58.2542,58.2542,9640.0
2018-02-07 11:20:00,65.36,65.38,65.26,65.33,9837.0,58.2453,58.2631,58.1561,58.2185,9837.0
2018-02-07 11:25:00,65.33,65.33,65.17,65.17,7973.0,58.2185,58.2185,58.0759,58.0759,7973.0
2018-02-07 11:30:00,65.17,65.22,65.06,65.12,24253.0,58.0759,58.1205,57.9779,58.0314,24253.0
2018-02-07 11:35:00,65.17,65.19,65.12,65.15,14625.0,58.0759,58.0938,58.0314,58.0581,14625.0
2018-02-07 11:40:00,65.14,65.23,65.11,65.23,10421.0,58.0492,58.1294,58.0225,58.1294,10421.0
2018-02-07 11:45:00,65.24,65.28,65.22,65.26,13399.0,58.1383,58.174,58.1205,58.1561,13399.0
2018-02-07 11:50:00,65.27,65.32,65.2,65.3,12121.0,58.1651,58.2096,58.1027,58.1918,12121.0
2018-02-07 11:55:00,65.28,65.47,65.27,65.46,8639.0,58.174,58.3433,58.1651,58.3344,8639.0
2018-02-07 12:00:00,65.43,65.5,65.39,65.39,6348.0,58.3076,58.37,58.272,58.272,6348.0
2018-02-07 12:05:00,65.39,65.39,65.26,65.26,6974.0,58.272,58.272,58.1561,58.1561,6974.0
2018-02-07 12:10:00,65.28,65.33,65.24,65.24,7112.0,58.174,58.2185,58.1383,58.1383,7112.0
2018-02-07 12:15:00,65.26,65.29,65.21,65.25,12418.0,58.1561,58.1829,58.1116,58.1472,12418.0
2018-02-07 12:20:00,65.25,65.3,65.21,65.3,11791.0,58.1472,58.1918,58.1116,58.1918,11791.0
2018-02-07 12:25:00,65.32,65.45,65.28,65.45,7257.0,58.2096,58.3255,58.174,58.3255,7257.0
2018-02-07 12:30:00,65.46,65.46,65.37,65.39,16616.0,58.3344,58.3344,58.2542,58.272,16616.0
2018-02-07 12:35:00,65.38,65.39,65.33,65.33,8643.0,58.2631,58.272,58.2185,58.2185,8643.0
2018-02-07 12:40:00,65.32,65.36,65.26,65.27,13543.0,58.2096,58.2453,58.1561,58.1651,13543.0
2018-02-07 12:45:00,65.28,65.36,65.2,65.2,10548.0,58.174,58.2453,58.1027,58.1027,10548.0
2018-02-07 12:50:00,65.22,65.31,65.21,65.27,7021.0,58.1205,58.2007,58.1116,58.1651,7021.0
2018-02-07 12:55:00,65.28,65.32,65.27,65.29,122154.0,58.174,58.2096,58.1651,58.1829,122154.0
2018-02-07 13:00:00,65.31,65.42,65.26,65.37,23091.0,58.2007,58.2987,58.1561,58.2542,23091.0
2018-02-07 13:05:00,65.34,65.34,65.14,65.17,7518.0,58.2274,58.2274,58.0492,58.0759,7518.0
2018-02-07 13:10:00,65.16,65.22,64.94,65.02,26152.0,58.067,58.1205,57.871,57.9423,26152.0
2018-02-07 13:15:00,65.02,65.15,64.92,65.15,10664.0,57.9423,58.0581,57.8532,58.0581,10664.0
2018-02-07 13:20:00,65.2,65.2,64.87,64.94,9502.0,58.1027,58.1027,57.8086,57.871,9502.0
2018-02-07 13:25:00,64.96,65.05,64.89,65.05,6944.0,57.8888,57.969,57.8264,57.969,6944.0
2018-02-07 13:30:00,65.02,65.06,64.94,65.01,9389.0,57.9423,57.9779,57.871,57.9334,9389.0
2018-02-07 13:35:00,65.0,65.15,64.96,65.04,7837.0,57.9244,58.0581,57.8888,57.9601,7837.0
2018-02-07 13:40:00,65.06,65.17,65.06,65.14,6163.0,57.9779,58.0759,57.9779,58.0492,6163.0
2018-02-07 13:45:00,65.14,65.19,65.06,65.06,8567.0,58.0492,58.0938,57.9779,57.9779,8567.0
2018-02-07 13:50:00,65.04,65.08,64.93,65.01,10654.0,57.9601,57.9957,57.8621,57.9334,10654.0
2018-02-07 13:55:00,64.99,65.08,64.98,65.05,9998.0,57.9155,57.9957,57.9066,57.969,9998.0
2018-02-07 14:00:00,65.03,65.04,64.83,64.89,15444.0,57.9512,57.9601,57.773,57.8264,15444.0
2018-02-07 14:05:00,64.9,64.95,64.84,64.86,14991.0,57.8353,57.8799,57.7819,57.7997,14991.0
2018-02-07 14:10:00,64.88,65.01,64.88,64.96,10244.0,57.8175,57.9334,57.8175,57.8888,10244.0
2018-02-07 14:15:00,64.96,65.01,64.93,64.93,12668.0,57.8888,57.9334,57.8621,57.8621,12668.0
2018-02-07 14:20:00,64.96,65.02,64.95,64.98,11560.0,57.8888,57.9423,57.8799,57.9066,11560.0
2018-02-07 14:25:00,64.96,65.1,64.93,65.1,12335.0,57.8888,58.0136,57.8621,58.0136,12335.0
2018-02-07 14:30:00,65.12,65.12,65.05,65.06,15762.0,58.0314,58.0314,57.969,57.9779,15762.0
2018-02-07 14:35:00,65.07,65.12,65.03,65.03,14407.0,57.9868,58.0314,57.9512,57.9512,14407.0
2018-02-07 14:40:00,65.05,65.09,64.99,65.02,6932.0,57.969,58.0047,57.9155,57.9423,6932.0
2018-02-07 14:45:00,65.0,65.01,64.81,64.83,16971.0,57.9244,57.9334,57.7551,57.773,16971.0
2018-02-07 14:50:00,64.83,64.94,64.74,64.94,15528.0,57.773,57.871,57.6927,57.871,15528.0
2018-02-07 14:55:00,64.91,65.14,64.9,65.1,23812.0,57.8442,58.0492,57.8353,58.0136,23812.0
2018-02-07 15:00:00,65.09,65.16,65.06,65.11,20923.0,58.0047,58.067,57.9779,58.0225,20923.0
2018-02-07 15:05:00,65.15,65.24,65.15,65.16,23433.0,58.0581,58.1383,58.0581,58.067,23433.0
2018-02-07 15:10:00,65.17,65.26,65.16,65.26,50341.0,58.0759,58.1561,58.067,58.1561,50341.0
2018-02-07 15:15:00,65.26,65.29,65.18,65.2,40736.0,58.1561,58.1829,58.0849,58.1027,40736.0
2018-02-07 15:20:00,65.21,65.28,65.2,65.22,33575.0,58.1116,58.174,58.1027,58.1205,33575.0
2018-02-07 15:25:00,65.21,65.28,65.19,65.22,36762.0,58.1116,58.174,58.0938,58.1205,36762.0
2018-02-07 15:30:00,65.23,65.25,65.16,65.24,36703.0,58.1294,58.1472,58.067,58.1383,36703.0
2018-02-07 15:35:00,65.25,65.34,65.24,65.3,34249.0,58.1472,58.2274,58.1383,58.1918,34249.0
2018-02-07 15:40:00,65.3,65.31,65.22,65.24,48770.0,58.1918,58.2007,58.1205,58.1383,48770.0
2018-02-07 15:45:00,65.21,65.22,64.96,65.02,71579.0,58.1116,58.1205,57.8888,57.9423,71579.0
2018-02-07 15:50:00,65.03,65.04,64.79,64.85,69902.0,57.9512,57.9601,57.7373,57.7908,69902.0
2018-02-07 15:55:00,64.85,64.89,64.59,64.61,143429.0,57.7908,57.8264,57.5591,57.5769,143429.0
2018-02-08 09:30:00,64.6,64.78,64.48,64.64,23838.0,57.568,57.7284,57.4611,57.6036,23838.0
2018-02-08 09:35:00,64.64,64.87,64.59,64.85,14461.0,57.6036,57.8086,57.5591,57.7908,14461.0
2018-02-08 09:40:00,64.85,64.95,64.79,64.95,5611.0,57.7908,57.8799,57.7373,57.8799,5611.0
2018-02-08 09:45:00,64.96,64.96,64.62,64.71,11831.0,57.8888,57.8888,57.5858,57.666,11831.0
2018-02-08 09:50:00,64.77,64.95,64.71,64.95,7850.0,57.7195,57.8799,57.666,57.8799,7850.0
2018-02-08 09:55:00,64.97,64.98,64.83,64.9,9768.0,57.8977,57.9066,57.773,57.8353,9768.0
2018-02-08 10:00:00,64.87,64.9,64.65,64.67,14873.0,57.8086,57.8353,57.6125,57.6304,14873.0
2018-02-08 10:05:00,64.74,64.77,64.58,64.67,27934.0,57.6927,57.7195,57.5502,57.6304,27934.0
2018-02-08 10:10:00,64.67,64.67,64.47,64.48,12027.0,57.6304,57.6304,57.4521,57.4611,12027.0
2018-02-08 10:15:00,64.48,64.59,64.39,64.39,8907.0,57.4611,57.5591,57.3808,57.3808,8907.0
2018-02-08 10:20:00,64.42,64.45,64.37,64.41,14654.0,57.4076,57.4343,57.363,57.3987,14654.0
2018-02-08 10:25:00,64.4,64.41,64.31,64.35,14574.0,57.3898,57.3987,57.3096,57.3452,14574.0
2018-02-08 10:30:00,64.39,64.64,64.37,64.56,25379.0,57.3808,57.6036,57.363,57.5323,25379.0
2018-02-08 10:35:00,64.56,64.64,64.55,64.58,24175.0,57.5323,57.6036,57.5234,57.5502,24175.0
2018-02-08 10:40:00,64.57,64.63,64.54,64.54,17170.0,57.5413,57.5947,57.5145,57.5145,17170.0
2018-02-08 10:45:00,64.55,64.63,64.49,64.52,12015.0,57.5234,57.5947,57.47,57.4967,12015.0
2018-02-08 10:50:00,64.51,64.55,64.45,64.52,8850.0,57.4878,57.5234,57.4343,57.4967,8850.0
2018-02-08 10:55:00,64.53,64.61,64.52,64.53,21516.0,57.5056,57.5769,57.4967,57.5056,21516.0
2018-02-08 11:00:00,64.52,64.59,64.43,64.58,6888.0,57.4967,57.5591,57.4165,57.5502,6888.0
2018-02-08 11:05:00,64.59,64.61,64.48,64.52,14136.0,57.5591,57.5769,57.4611,57.4967,14136.0
2018-02-08 11:10:00,64.5,64.6,64.48,64.5,10164.0,57.4789,57.568,57.4611,57.4789,10164.0
2018-02-08 11:15:00,64.52,64.61,64.52,64.53,16639.0,57.4967,57.5769,57.4967,57.5056,16639.0
2018-02-08 11:20:00,64.53,64.56,64.5,64.56,7312.0,57.5056,57.5323,57.4789,57.5323,7312.0
2018-02-08 11:25:00,64.57,64.6,64.49,64.55,29400.0,57.5413,57.568,57.47,57.5234,29400.0
2018-02-08 11:30:00,64.55,64.58,64.44,64.56,6346.0,57.5234,57.5502,57.4254,57.5323,6346.0
2018-02-08 11:35:00,64.58,64.63,64.52,64.59,16674.0,57.5502,57.5947,57.4967,57.5591,16674.0
2018-02-08 11:40:00,64.57,64.58,64.41,64.45,8034.0,57.5413,57.5502,57.3987,57.4343,8034.0
2018-02-08 11:45:00,64.43,64.52,64.35,64.42,5656.0,57.4165,57.4967,57.3452,57.4076,5656.0
2018-02-08 11:50:00,64.51,64.65,64.39,64.39,16353.0,57.4878,57.6125,57.3808,57.3808,16353.0
2018-02-08 11:55:00,64.4,64.5,64.35,64.38,7359.0,57.3898,57.4789,57.3452,57.3719,7359.0
2018-02-08 12:00:00,64.4,64.43,64.36,64.39,5827.0,57.3898,57.4165,57.3541,57.3808,5827.0
2018-02-08 12:05:00,64.41,64.41,64.3,64.37,5071.0,57.3987,57.3987,57.3006,57.363,5071.0
2018-02-08 12:10:00,64.36,64.44,64.33,64.42,6560.0,57.3541,57.4254,57.3274,57.4076,6560.0
2018-02-08 12:15:00,64.42,64.49,64.38,64.47,5800.0,57.4076,57.47,57.3719,57.4521,5800.0
2018-02-08 12:20:00,64.45,64.47,64.28,64.31,6490.0,57.4343,57.4521,57.2828,57.3096,6490.0
2018-02-08 12:25:00,64.26,64.3,64.14,64.23,9180.0,57.265,57.3006,57.1581,57.2383,9180.0
2018-02-08 12:30:00,64.29,64.29,64.05,64.06,12548.0,57.2917,57.2917,57.0779,57.0868,12548.0
2018-02-08 12:35:00,64.11,64.18,64.07,64.17,5836.0,57.1313,57.1937,57.0957,57.1848,5836.0
2018-02-08 12:40:00,64.19,64.3,64.15,64.2,17011.0,57.2026,57.3006,57.167,57.2115,17011.0
2018-02-08 12:45:00,64.19,64.22,64.01,64.09,8176.0,57.2026,57.2294,57.0422,57.1135,8176.0
2018-02-08 12:50:00,64.09,64.09,63.79,63.87,8776.0,57.1135,57.1135,56.8462,56.9175,8776.0
2018-02-08 12:55:00,63.88,63.99,63.74,63.98,11013.0,56.9264,57.0244,56.8016,57.0155,11013.0
2018-02-08 13:00:00,63.97,64.0,63.84,63.9,10073.0,57.0066,57.0333,56.8907,56.9442,10073.0
2018-02-08 13:05:00,63.93,64.08,63.83,64.04,9522.0,56.9709,57.1046,56.8818,57.0689,9522.0
2018-02-08 13:10:00,64.05,64.1,63.94,63.94,9805.0,57.0779,57.1224,56.9798,56.9798,9805.0
2018-02-08 13:15:00,63.91,64.06,63.88,63.91,20232.0,56.9531,57.0868,56.9264,56.9531,20232.0
2018-02-08 13:20:00,63.93,64.01,63.83,63.88,20674.0,56.9709,57.0422,56.8818,56.9264,20674.0
2018-02-08 13:25:00,63.84,63.86,63.68,63.68,14245.0,56.8907,56.9085,56.7481,56.7481,14245.0
2018-02-08 13:30:00,63.67,63.77,63.66,63.75,13876.0,56.7392,56.8283,56.7303,56.8105,13876.0
2018-02-08 13:35:00,63.75,63.82,63.73,63.75,19800.0,56.8105,56.8729,56.7927,56.8105,19800.0
2018-02-08 13:40:00,63.77,63.87,63.69,63.82,34256.0,56.8283,56.9175,56.757,56.8729,34256.0
2018-02-08 13:45:00,63.83,63.84,63.73,63.83,28294.0,56.8818,56.8907,56.7927,56.8818,28294.0
2018-02-08 13:50:00,63.82,63.92,63.76,63.88,24716.0,56.8729,56.962,56.8194,56.9264,24716.0
2018-02-08 13:55:00,63.89,63.96,63.74,63.9,31259.0,56.9353,56.9977,56.8016,56.9442,31259.0
2018-02-08 14:00:00,63.92,63.96,63.8,63.83,16448.0,56.962,56.9977,56.8551,56.8818,16448.0
2018-02-08 14:05:00,63.89,64.07,63.89,63.99,13778.0,56.9353,57.0957,56.9353,57.0244,13778.0
2018-02-08 14:10:00,64.01,64.13,64.0,64.13,16091.0,57.0422,57.1492,57.0333,57.1492,16091.0
2018-02-08 14:15:00,64.12,64.26,64.0,64.14,17459.0,57.1402,57.265,57.0333,57.1581,17459.0
2018-02-08 14:20:00,64.17,64.28,64.15,64.18,30620.0,57.1848,57.2828,57.167,57.1937,30620.0
2018-02-08 14:25:00,64.16,64.18,64.02,64.06,19398.0,57.1759,57.1937,57.0511,57.0868,19398.0
2018-02-08 14:30:00,64.07,64.07,63.82,63.83,27571.0,57.0957,57.0957,56.8729,56.8818,27571.0
2018-02-08 14:35:00,63.84,63.9,63.77,63.89,33832.0,56.8907,56.9442,56.8283,56.9353,33832.0
2018-02-08 14:40:00,63.88,63.9,63.77,63.83,12886.0,56.9264,56.9442,56.8283,56.8818,12886.0
2018-02-08 14:45:00,63.84,63.99,63.81,63.93,43711.0,56.8907,57.0244,56.864,56.9709,43711.0
2018-02-08 14:50:00,63.95,63.95,63.74,63.74,24606.0,56.9887,56.9887,56.8016,56.8016,24606.0
2018-02-08 14:55:00,63.76,63.93,63.74,63.81,22387.0,56.8194,56.9709,56.8016,56.864,22387.0
2018-02-08 15:00:00,63.82,63.91,63.75,63.88,34626.0,56.8729,56.9531,56.8105,56.9264,34626.0
2018-02-08 15:05:00,63.88,63.91,63.73,63.74,29373.0,56.9264,56.9531,56.7927,56.8016,29373.0
2018-02-08 15:10:00,63.74,63.85,63.68,63.79,29802.0,56.8016,56.8996,56.7481,56.8462,29802.0
2018-02-08 15:15:00,63.8,63.82,63.65,63.67,19095.0,56.8551,56.8729,56.7214,56.7392,19095.0
2018-02-08 15:20:00,63.68,63.74,63.53,63.59,25944.0,56.7481,56.8016,56.6145,56.6679,25944.0
2018-02-08 15:25:00,63.59,63.79,63.57,63.57,20443.0,56.6679,56.8462,56.6501,56.6501,20443.0
2018-02-08 15:30:00,63.56,63.65,63.43,63.46,33421.0,56.6412,56.7214,56.5253,56.5521,33421.0
2018-02-08 15:35:00,63.44,63.48,63.3,63.34,31879.0,56.5343,56.5699,56.4095,56.4451,31879.0
2018-02-08 15:40:00,63.34,63.55,63.25,63.55,39467.0,56.4451,56.6323,56.3649,56.6323,39467.0
2018-02-08 15:45:00,63.54,63.57,63.08,63.15,88066.0,56.6234,56.6501,56.2134,56.2758,88066.0
2018-02-08 15:50:00,63.15,63.19,62.94,63.05,72075.0,56.2758,56.3115,56.0887,56.1867,72075.0
2018-02-08 15:55:00,63.05,63.09,62.72,62.73,116058.0,56.1867,56.2224,55.8926,55.9015,116058.0
2018-02-09 09:30:00,63.76,64.08,63.1,63.26,33660.0,56.8194,57.1046,56.2313,56.3739,33660.0
2018-02-09 09:35:00,63.27,63.32,62.92,63.16,21014.0,56.3828,56.4273,56.0709,56.2847,21014.0
2018-02-09 09:40:00,63.16,63.16,62.77,62.99,49512.0,56.2847,56.2847,55.9372,56.1332,49512.0
2018-02-09 09:45:00,63.0,63.0,62.49,62.69,48000.0,56.1422,56.1422,55.6877,55.8659,48000.0
2018-02-09 09:50:00,62.7,62.87,62.5,62.72,31896.0,55.8748,56.0263,55.6966,55.8926,31896.0
2018-02-09 09:55:00,62.73,62.73,62.1,62.1,56563.0,55.9015,55.9015,55.3401,55.3401,56563.0
2018-02-09 10:00:00,62.03,62.54,62.02,62.25,44250.0,55.2777,55.7322,55.2688,55.4738,44250.0
2018-02-09 10:05:00,62.25,62.43,62.05,62.22,32361.0,55.4738,55.6342,55.2956,55.4471,32361.0
2018-02-09 10:10:00,62.19,62.48,62.1,62.45,29989.0,55.4203,55.6788,55.3401,55.652,29989.0
2018-02-09 10:15:00,62.42,62.47,62.22,62.47,28769.0,55.6253,55.6698,55.4471,55.6698,28769.0
2018-02-09 10:20:00,62.52,62.57,62.39,62.53,35572.0,55.7144,55.759,55.5986,55.7233,35572.0
2018-02-09 10:25:00,62.51,62.82,62.43,62.52,34382.0,55.7055,55.9818,55.6342,55.7144,34382.0
2018-02-09 10:30:00,62.52,62.69,62.46,62.63,29383.0,55.7144,55.8659,55.6609,55.8124,29383.0
2018-02-09 10:35:00,62.62,62.69,62.41,62.42,53166.0,55.8035,55.8659,55.6164,55.6253,53166.0
2018-02-09 10:40:00,62.4,62.45,62.19,62.23,49866.0,55.6075,55.652,55.4203,55.456,49866.0
2018-02-09 10:45:00,62.23,62.29,61.84,61.88,44297.0,55.456,55.5094,55.1084,55.1441,44297.0
2018-02-09 10:50:00,61.92,62.29,61.92,62.28,18465.0,55.1797,55.5094,55.1797,55.5005,18465.0
2018-02-09 10:55:00,62.26,62.38,62.0,62.15,42745.0,55.4827,55.5896,55.251,55.3847,42745.0
2018-02-09 11:00:00,62.17,62.41,62.04,62.08,31934.0,55.4025,55.6164,55.2867,55.3223,31934.0
2018-02-09 11:05:00,62.08,62.15,61.82,61.87,30316.0,55.3223,55.3847,55.0906,55.1352,30316.0
2018-02-09 11:10:00,61.85,61.86,61.51,61.58,50699.0,55.1173,55.1263,54.8144,54.8767,50699.0
2018-02-09 11:15:00,61.58,61.62,61.22,61.53,53221.0,54.8767,54.9124,54.5559,54.8322,53221.0
2018-02-09 11:20:00,61.48,61.55,61.27,61.32,28244.0,54.7876,54.85,54.6005,54.645,28244.0
2018-02-09 11:25:00,61.33,61.44,61.13,61.19,45549.0,54.6539,54.752,54.4757,54.5292,45549.0
2018-02-09 11:30:00,61.23,61.48,61.22,61.42,32965.0,54.5648,54.7876,54.5559,54.7341,32965.0
2018-02-09 11:35:00,61.42,61.54,61.28,61.5,22992.0,54.7341,54.8411,54.6094,54.8054,22992.0
2018-02-09 11:40:00,61.5,61.5,61.32,61.37,20045.0,54.8054,54.8054,54.645,54.6896,20045.0
2018-02-09 11:45:00,61.36,61.46,61.29,61.29,33028.0,54.6807,54.7698,54.6183,54.6183,33028.0
2018-02-09 11:50:00,61.31,61.43,61.29,61.41,25084.0,54.6361,54.7431,54.6183,54.7252,25084.0
2018-02-09 11:55:00,61.41,61.46,61.15,61.17,38299.0,54.7252,54.7698,54.4935,54.5114,38299.0
2018-02-09 12:00:00,61.18,61.3,61.08,61.19,25929.0,54.5203,54.6272,54.4312,54.5292,25929.0
2018-02-09 12:05:00,61.2,61.27,61.03,61.24,49586.0,54.5381,54.6005,54.3866,54.5737,49586.0
2018-02-09 12:10:00,61.22,61.41,61.12,61.18,24476.0,54.5559,54.7252,54.4668,54.5203,24476.0
2018-02-09 12:15:00,61.2,61.32,61.15,61.25,17308.0,54.5381,54.645,54.4935,54.5827,17308.0
2018-02-09 12:20:00,61.25,61.41,61.25,61.33,21026.0,54.5827,54.7252,54.5827,54.6539,21026.0
2018-02-09 12:25:00,61.32,61.36,61.18,61.28,13915.0,54.645,54.6807,54.5203,54.6094,13915.0
2018-02-09 12:30:00,61.24,61.32,61.15,61.15,19294.0,54.5737,54.645,54.4935,54.4935,19294.0
2018-02-09 12:35:00,61.16,61.24,61.08,61.17,17376.0,54.5024,54.5737,54.4312,54.5114,17376.0
2018-02-09 12:40:00,61.14,61.15,60.96,60.98,29759.0,54.4846,54.4935,54.3242,54.342,29759.0
2018-02-09 12:45:00,60.94,61.04,60.81,60.84,26617.0,54.3064,54.3955,54.1905,54.2173,26617.0
2018-02-09 12:50:00,60.84,61.04,60.84,60.97,13224.0,54.2173,54.3955,54.2173,54.3331,13224.0
2018-02-09 12:55:00,60.96,61.11,60.72,61.06,29246.0,54.3242,54.4579,54.1103,54.4133,29246.0
2018-02-09 13:00:00,61.03,61.03,60.77,60.85,20739.0,54.3866,54.3866,54.1549,54.2262,20739.0
2018-02-09 13:05:00,60.87,60.88,60.67,60.67,19508.0,54.244,54.2529,54.0658,54.0658,19508.0
2018-02-09 13:10:00,60.67,60.72,60.4,60.58,25913.0,54.0658,54.1103,53.8252,53.9856,25913.0
2018-02-09 13:15:00,60.59,60.71,60.53,60.67,18639.0,53.9945,54.1014,53.941,54.0658,18639.0
2018-02-09 13:20:00,60.7,60.71,60.35,60.45,24685.0,54.0925,54.1014,53.7806,53.8697,24685.0
2018-02-09 13:25:00,60.46,60.54,60.27,60.44,41467.0,53.8786,53.9499,53.7093,53.8608,41467.0
2018-02-09 13:30:00,60.43,60.58,60.43,60.48,24725.0,53.8519,53.9856,53.8519,53.8965,24725.0
2018-02-09 13:35:00,60.49,60.54,60.25,60.32,37484.0,53.9054,53.9499,53.6915,53.7539,37484.0
2018-02-09 13:40:00,60.34,60.54,60.31,60.54,23806.0,53.7717,53.9499,53.745,53.9499,23806.0
2018-02-09 13:45:00,60.55,60.71,60.49,60.71,19779.0,53.9589,54.1014,53.9054,54.1014,19779.0
2018-02-09 13:50:00,60.68,61.04,60.67,60.85,20497.0,54.0747,54.3955,54.0658,54.2262,20497.0
2018-02-09 13:55:00,60.88,61.06,60.68,60.74,14635.0,54.2529,54.4133,54.0747,54.1282,14635.0
2018-02-09 14:00:00,60.74,61.32,60.72,61.19,20519.0,54.1282,54.645,54.1103,54.5292,20519.0
2018-02-09 14:05:00,61.22,61.29,61.05,61.26,21307.0,54.5559,54.6183,54.4044,54.5916,21307.0
2018-02-09 14:10:00,61.22,61.48,61.19,61.48,36801.0,54.5559,54.7876,54.5292,54.7876,36801.0
2018-02-09 14:15:00,61.5,61.74,61.41,61.67,35955.0,54.8054,55.0193,54.7252,54.9569,35955.0
2018-02-09 14:20:00,61.67,61.75,61.55,61.7,21725.0,54.9569,55.0282,54.85,54.9837,21725.0
2018-02-09 14:25:00,61.73,61.75,61.55,61.56,17633.0,55.0104,55.0282,54.85,54.8589,17633.0
2018-02-09 14:30:00,61.6,61.65,61.31,61.31,19868.0,54.8946,54.9391,54.6361,54.6361,19868.0
2018-02-09 14:35:00,61.34,61.58,61.2,61.53,21700.0,54.6629,54.8767,54.5381,54.8322,21700.0
2018-02-09 14:40:00,61.57,61.66,61.44,61.54,19959.0,54.8678,54.948,54.752,54.8411,19959.0
2018-02-09 14:45:00,61.57,61.64,61.41,61.54,18645.0,54.8678,54.9302,54.7252,54.8411,18645.0
2018-02-09 14:50:00,61.53,61.7,61.48,61.57,13921.0,54.8322,54.9837,54.7876,54.8678,13921.0
2018-02-09 14:55:00,61.6,61.6,61.43,61.46,17841.0,54.8946,54.8946,54.7431,54.7698,17841.0
2018-02-09 15:00:00,61.46,61.46,61.21,61.3,20925.0,54.7698,54.7698,54.547,54.6272,20925.0
2018-02-09 15:05:00,61.27,61.27,61.05,61.16,24882.0,54.6005,54.6005,54.4044,54.5024,24882.0
2018-02-09 15:10:00,61.16,61.25,60.99,61.24,28137.0,54.5024,54.5827,54.351,54.5737,28137.0
2018-02-09 15:15:00,61.26,61.4,61.18,61.33,25493.0,54.5916,54.7163,54.5203,54.6539,25493.0
2018-02-09 15:20:00,61.35,61.47,61.35,61.39,26553.0,54.6718,54.7787,54.6718,54.7074,26553.0
2018-02-09 15:25:00,61.37,61.63,61.31,61.52,35290.0,54.6896,54.9213,54.6361,54.8233,35290.0
2018-02-09 15:30:00,61.58,61.64,61.47,61.6,45656.0,54.8767,54.9302,54.7787,54.8946,45656.0
2018-02-09 15:35:00,61.6,61.73,61.49,61.61,46497.0,54.8946,55.0104,54.7965,54.9035,46497.0
2018-02-09 15:40:00,61.64,62.05,61.64,62.02,50386.0,54.9302,55.2956,54.9302,55.2688,50386.0
2018-02-09 15:45:00,62.03,62.42,62.03,62.22,112847.0,55.2777,55.6253,55.2777,55.4471,112847.0
2018-02-09 15:50:00,62.22,62.42,62.19,62.35,107529.0,55.4471,55.6253,55.4203,55.5629,107529.0
2018-02-09 15:55:00,62.33,62.33,61.81,61.98,140080.0,55.5451,55.5451,55.0817,55.2332,140080.0
2018-02-12 09:30:00,62.26,62.7,62.26,62.65,26179.0,55.4827,55.8748,55.4827,55.8303,26179.0
2018-02-12 09:35:00,62.69,62.73,62.47,62.7,10225.0,55.8659,55.9015,55.6698,55.8748,10225.0
2018-02-12 09:40:00,62.69,62.9,62.67,62.68,10383.0,55.8659,56.053,55.8481,55.857,10383.0
2018-02-12 09:45:00,62.72,62.72,62.4,62.4,16117.0,55.8926,55.8926,55.6075,55.6075,16117.0
2018-02-12 09:50:00,62.32,62.5,62.26,62.39,19957.0,55.5362,55.6966,55.4827,55.5986,19957.0
2018-02-12 09:55:00,62.37,62.46,62.24,62.37,34299.0,55.5807,55.6609,55.4649,55.5807,34299.0
2018-02-12 10:00:00,62.38,62.53,62.38,62.51,19906.0,55.5896,55.7233,55.5896,55.7055,19906.0
2018-02-12 10:05:00,62.53,62.55,62.31,62.33,15733.0,55.7233,55.7411,55.5273,55.5451,15733.0
2018-02-12 10:10:00,62.35,62.35,62.12,62.22,7174.0,55.5629,55.5629,55.3579,55.4471,7174.0
2018-02-12 10:15:00,62.22,62.27,62.09,62.14,9232.0,55.4471,55.4916,55.3312,55.3758,9232.0
2018-02-12 10:20:00,62.17,62.18,62.03,62.15,19838.0,55.4025,55.4114,55.2777,55.3847,19838.0
2018-02-12 10:25:00,62.12,62.28,62.06,62.28,8794.0,55.3579,55.5005,55.3045,55.5005,8794.0
2018-02-12 10:30:00,62.24,62.29,62.11,62.27,8938.0,55.4649,55.5094,55.349,55.4916,8938.0
2018-02-12 10:35:00,62.26,62.38,62.19,62.19,9384.0,55.4827,55.5896,55.4203,55.4203,9384.0
2018-02-12 10:40:00,62.23,62.34,62.22,62.3,16729.0,55.456,55.554,55.4471,55.5184,16729.0
2018-02-12 10:45:00,62.29,62.42,62.26,62.41,7183.0,55.5094,55.6253,55.4827,55.6164,7183.0
2018-02-12 10:50:00,62.43,62.46,62.33,62.4,14980.0,55.6342,55.6609,55.5451,55.6075,14980.0
2018-02-12 10:55:00,62.39,62.42,62.25,62.32,11001.0,55.5986,55.6253,55.4738,55.5362,11001.0
2018-02-12 11:00:00,62.32,62.36,62.12,62.27,8710.0,55.5362,55.5718,55.3579,55.4916,8710.0
2018-02-12 11:05:00,62.26,62.35,62.25,62.31,6053.0,55.4827,55.5629,55.4738,55.5273,6053.0
2018-02-12 11:10:00,62.33,62.43,62.28,62.4,14664.0,55.5451,55.6342,55.5005,55.6075,14664.0
2018-02-12 11:15:00,62.42,62.46,62.35,62.44,9582.0,55.6253,55.6609,55.5629,55.6431,9582.0
2018-02-12 11:20:00,62.4,62.46,62.38,62.43,6116.0,55.6075,55.6609,55.5896,55.6342,6116.0
2018-02-12 11:25:00,62.42,62.55,62.42,62.49,8335.0,55.6253,55.7411,55.6253,55.6877,8335.0
2018-02-12 11:30:00,62.5,62.5,62.35,62.44,8064.0,55.6966,55.6966,55.5629,55.6431,8064.0
2018-02-12 11:35:00,62.43,62.44,62.36,62.41,7557.0,55.6342,55.6431,55.5718,55.6164,7557.0
2018-02-12 11:40:00,62.42,62.46,62.39,62.46,6995.0,55.6253,55.6609,55.5986,55.6609,6995.0
2018-02-12 11:45:00,62.47,62.55,62.43,62.51,9690.0,55.6698,55.7411,55.6342,55.7055,9690.0
2018-02-12 11:50:00,62.52,62.61,62.5,62.6,10629.0,55.7144,55.7946,55.6966,55.7857,10629.0
2018-02-12 11:55:00,62.6,62.69,62.56,62.69,9514.0,55.7857,55.8659,55.7501,55.8659,9514.0
2018-02-12 12:00:00,62.69,62.69,62.58,62.63,7127.0,55.8659,55.8659,55.7679,55.8124,7127.0
2018-02-12 12:05:00,62.65,62.74,62.62,62.74,4220.0,55.8303,55.9105,55.8035,55.9105,4220.0
2018-02-12 12:10:00,62.73,62.82,62.69,62.81,6412.0,55.9015,55.9818,55.8659,55.9728,6412.0
2018-02-12 12:15:00,62.82,62.88,62.79,62.87,8318.0,55.9818,56.0352,55.955,56.0263,8318.0
2018-02-12 12:20:00,62.87,62.9,62.79,62.83,6602.0,56.0263,56.053,55.955,55.9907,6602.0
2018-02-12 12:25:00,62.8,62.83,62.74,62.74,5999.0,55.9639,55.9907,55.9105,55.9105,5999.0
2018-02-12 12:30:00,62.74,62.75,62.69,62.75,20711.0,55.9105,55.9194,55.8659,55.9194,20711.0
2018-02-12 12:35:00,62.77,62.79,62.71,62.76,6666.0,55.9372,55.955,55.8837,55.9283,6666.0
2018-02-12 12:40:00,62.73,62.77,62.7,62.72,8027.0,55.9015,55.9372,55.8748,55.8926,8027.0
2018-02-12 12:45:00,62.75,62.76,62.69,62.69,10638.0,55.9194,55.9283,55.8659,55.8659,10638.0
2018-02-12 12:50:00,62.69,62.85,62.69,62.85,6721.0,55.8659,56.0085,55.8659,56.0085,6721.0
2018-02-12 12:55:00,62.85,62.91,62.81,62.84,10060.0,56.0085,56.062,55.9728,55.9996,10060.0
2018-02-12 13:00:00,62.86,62.87,62.79,62.85,5850.0,56.0174,56.0263,55.955,56.0085,5850.0
2018-02-12 13:05:00,62.82,62.82,62.71,62.74,7000.0,55.9818,55.9818,55.8837,55.9105,7000.0
2018-02-12 13:10:00,62.76,62.78,62.68,62.75,39296.0,55.9283,55.9461,55.857,55.9194,39296.0
2018-02-12 13:15:00,62.74,62.74,62.58,62.65,33943.0,55.9105,55.9105,55.7679,55.8303,33943.0
2018-02-12 13:20:00,62.66,62.73,62.6,62.71,9019.0,55.8392,55.9015,55.7857,55.8837,9019.0
2018-02-12 13:25:00,62.7,62.72,62.59,62.6,7465.0,55.8748,55.8926,55.7768,55.7857,7465.0
2018-02-12 13:30:00,62.62,62.66,62.61,62.64,4858.0,55.8035,55.8392,55.7946,55.8213,4858.0
2018-02-12 13:35:00,62.65,62.65,62.56,62.64,5458.0,55.8303,55.8303,55.7501,55.8213,5458.0
2018-02-12 13:40:00,62.65,62.66,62.56,62.6,6569.0,55.8303,55.8392,55.7501,55.7857,6569.0
2018-02-12 13:45:00,62.61,62.68,62.6,62.65,6566.0,55.7946,55.857,55.7857,55.8303,6566.0
2018-02-12 13:50:00,62.66,62.73,62.65,62.7,13155.0,55.8392,55.9015,55.8303,55.8748,13155.0
2018-02-12 13:55:00,62.71,62.78,62.65,62.65,18768.0,55.8837,55.9461,55.8303,55.8303,18768.0
2018-02-12 14:00:00,62.66,62.68,62.63,62.67,20516.0,55.8392,55.857,55.8124,55.8481,20516.0
2018-02-12 14:05:00,62.66,62.72,62.62,62.65,10757.0,55.8392,55.8926,55.8035,55.8303,10757.0
2018-02-12 14:10:00,62.66,62.69,62.63,62.69,8483.0,55.8392,55.8659,55.8124,55.8659,8483.0
2018-02-12 14:15:00,62.7,62.7,62.6,62.6,9005.0,55.8748,55.8748,55.7857,55.7857,9005.0
2018-02-12 14:20:00,62.62,62.7,62.62,62.65,15644.0,55.8035,55.8748,55.8035,55.8303,15644.0
2018-02-12 14:25:00,62.65,62.73,62.63,62.73,14919.0,55.8303,55.9015,55.8124,55.9015,14919.0
2018-02-12 14:30:00,62.72,62.73,62.64,62.64,19125.0,55.8926,55.9015,55.8213,55.8213,19125.0
2018-02-12 14:35:00,62.65,62.69,62.64,62.65,12742.0,55.8303,55.8659,55.8213,55.8303,12742.0
2018-02-12 14:40:00,62.66,62.71,62.6,62.6,13517.0,55.8392,55.8837,55.7857,55.7857,13517.0
2018-02-12 14:45:00,62.59,62.66,62.59,62.62,10232.0,55.7768,55.8392,55.7768,55.8035,10232.0
2018-02-12 14:50:00,62.61,62.67,62.56,62.67,9684.0,55.7946,55.8481,55.7501,55.8481,9684.0
2018-02-12 14:55:00,62.67,62.71,62.63,62.65,17507.0,55.8481,55.8837,55.8124,55.8303,17507.0
2018-02-12 15:00:00,62.64,62.66,62.59,62.63,26017.0,55.8213,55.8392,55.7768,55.8124,26017.0
2018-02-12 15:05:00,62.65,62.71,62.65,62.66,8161.0,55.8303,55.8837,55.8303,55.8392,8161.0
2018-02-12 15:10:00,62.66,62.76,62.61,62.75,24208.0,55.8392,55.9283,55.7946,55.9194,24208.0
2018-02-12 15:15:00,62.74,62.75,62.67,62.69,16790.0,55.9105,55.9194,55.8481,55.8659,16790.0
2018-02-12 15:20:00,62.7,62.72,62.67,62.68,28171.0,55.8748,55.8926,55.8481,55.857,28171.0
2018-02-12 15:25:00,62.68,62.69,62.61,62.63,20715.0,55.857,55.8659,55.7946,55.8124,20715.0
2018-02-12 15:30:00,62.64,62.71,62.58,62.68,31865.0,55.8213,55.8837,55.7679,55.857,31865.0
2018-02-12 15:35:00,62.68,62.69,62.53,62.63,32385.0,55.857,55.8659,55.7233,55.8124,32385.0
2018-02-12 15:40:00,62.64,62.71,62.61,62.69,60455.0,55.8213,55.8837,55.7946,55.8659,60455.0
2018-02-12 15:45:00,62.68,62.68,62.29,62.56,67610.0,55.857,55.857,55.5094,55.7501,67610.0
2018-02-12 15:50:00,62.56,62.7,62.53,62.63,75650.0,55.7501,55.8748,55.7233,55.8124,75650.0
2018-02-12 15:55:00,62.62,62.66,62.51,62.61,104308.0,55.8035,55.8392,55.7055,55.7946,104308.0
2018-02-13 09:30:00,62.23,62.67,62.23,62.49,92816.0,55.456,55.8481,55.456,55.6877,92816.0
2018-02-13 09:35:00,62.49,62.79,62.44,62.77,37069.0,55.6877,55.955,55.6431,55.9372,37069.0
2018-02-13 09:40:00,62.74,62.79,62.65,62.69,135905.0,55.9105,55.955,55.8303,55.8659,135905.0
2018-02-13 09:45:00,62.69,62.7,62.52,62.53,29251.0,55.8659,55.8748,55.7144,55.7233,29251.0
2018-02-13 09:50:00,62.52,62.69,62.51,62.69,21773.0,55.7144,55.8659,55.7055,55.8659,21773.0
2018-02-13 09:55:00,62.71,62.72,62.63,62.71,20295.0,55.8837,55.8926,55.8124,55.8837,20295.0
2018-02-13 10:00:00,62.68,62.76,62.64,62.75,69337.0,55.857,55.9283,55.8213,55.9194,69337.0
2018-02-13 10:05:00,62.74,62.82,62.67,62.77,16428.0,55.9105,55.9818,55.8481,55.9372,16428.0
2018-02-13 10:10:00,62.78,62.88,62.78,62.84,15969.0,55.9461,56.0352,55.9461,55.9996,15969.0
2018-02-13 10:15:00,62.84,62.88,62.78,62.88,21048.0,55.9996,56.0352,55.9461,56.0352,21048.0
2018-02-13 10:20:00,62.88,62.88,62.78,62.86,41706.0,56.0352,56.0352,55.9461,56.0174,41706.0
2018-02-13 10:25:00,62.85,62.9,62.84,62.84,12326.0,56.0085,56.053,55.9996,55.9996,12326.0
2018-02-13 10:30:00,62.85,62.85,62.78,62.81,6695.0,56.0085,56.0085,55.9461,55.9728,6695.0
2018-02-13 10:35:00,62.81,62.98,62.8,62.94,16007.0,55.9728,56.1243,55.9639,56.0887,16007.0
2018-02-13 10:40:00,62.95,62.99,62.86,62.86,12000.0,56.0976,56.1332,56.0174,56.0174,12000.0
2018-02-13 10:45:00,62.84,62.92,62.83,62.87,117385.0,55.9996,56.0709,55.9907,56.0263,117385.0
2018-02-13 10:50:00,62.9,62.93,62.83,62.93,46919.0,56.053,56.0798,55.9907,56.0798,46919.0
2018-02-13 10:55:00,62.94,63.02,62.87,62.92,102850.0,56.0887,56.16,56.0263,56.0709,102850.0
2018-02-13 11:00:00,62.92,63.02,62.91,62.98,32261.0,56.0709,56.16,56.062,56.1243,32261.0
2018-02-13 11:05:00,62.98,63.01,62.94,63.01,16671.0,56.1243,56.1511,56.0887,56.1511,16671.0
2018-02-13 11:10:00,63.0,63.04,62.97,63.02,21848.0,56.1422,56.1778,56.1154,56.16,21848.0
2018-02-13 11:15:00,63.03,63.06,62.98,63.03,34408.0,56.1689,56.1956,56.1243,56.1689,34408.0
2018-02-13 11:20:00,63.04,63.18,63.03,63.18,13293.0,56.1778,56.3026,56.1689,56.3026,13293.0
2018-02-13 11:25:00,63.18,63.18,63.04,63.07,11267.0,56.3026,56.3026,56.1778,56.2045,11267.0
2018-02-13 11:30:00,63.07,63.11,63.04,63.05,8368.0,56.2045,56.2402,56.1778,56.1867,8368.0
2018-02-13 11:35:00,63.05,63.07,62.98,62.98,12733.0,56.1867,56.2045,56.1243,56.1243,12733.0
2018-02-13 11:40:00,62.99,63.02,62.91,62.93,107858.0,56.1332,56.16,56.062,56.0798,107858.0
2018-02-13 11:45:00,62.94,63.03,62.91,63.02,7567.0,56.0887,56.1689,56.062,56.16,7567.0
2018-02-13 11:50:00,63.03,63.08,63.01,63.06,8020.0,56.1689,56.2134,56.1511,56.1956,8020.0
2018-02-13 11:55:00,63.05,63.12,62.97,62.97,11527.0,56.1867,56.2491,56.1154,56.1154,11527.0
2018-02-13 12:00:00,62.98,63.03,62.94,62.95,5885.0,56.1243,56.1689,56.0887,56.0976,5885.0
2018-02-13 12:05:00,62.95,62.97,62.89,62.91,8147.0,56.0976,56.1154,56.0441,56.062,8147.0
2018-02-13 12:10:00,62.91,62.94,62.88,62.93,9149.0,56.062,56.0887,56.0352,56.0798,9149.0
2018-02-13 12:15:00,62.92,62.94,62.88,62.9,6294.0,56.0709,56.0887,56.0352,56.053,6294.0
2018-02-13 12:20:00,62.89,62.92,62.86,62.86,5410.0,56.0441,56.0709,56.0174,56.0174,5410.0
2018-02-13 12:25:00,62.87,62.9,62.86,62.88,17149.0,56.0263,56.053,56.0174,56.0352,17149.0
2018-02-13 12:30:00,62.88,62.91,62.87,62.87,10138.0,56.0352,56.062,56.0263,56.0263,10138.0
2018-02-13 12:35:00,62.89,62.9,62.86,62.89,10363.0,56.0441,56.053,56.0174,56.0441,10363.0
2018-02-13 12:40:00,62.89,62.94,62.89,62.94,5164.0,56.0441,56.0887,56.0441,56.0887,5164.0
2018-02-13 12:45:00,62.94,62.95,62.92,62.94,7435.0,56.0887,56.0976,56.0709,56.0887,7435.0
2018-02-13 12:50:00,62.93,62.97,62.92,62.94,8394.0,56.0798,56.1154,56.0709,56.0887,8394.0
2018-02-13 12:55:00,62.94,62.95,62.87,62.87,5660.0,56.0887,56.0976,56.0263,56.0263,5660.0
2018-02-13 13:00:00,62.87,62.91,62.85,62.87,8700.0,56.0263,56.062,56.0085,56.0263,8700.0
2018-02-13 13:05:00,62.85,62.9,62.83,62.9,8500.0,56.0085,56.053,55.9907,56.053,8500.0
2018-02-13 13:10:00,62.9,62.98,62.88,62.98,10000.0,56.053,56.1243,56.0352,56.1243,10000.0
2018-02-13 13:15:00,62.99,63.05,62.95,63.04,44579.0,56.1332,56.1867,56.0976,56.1778,44579.0
2018-02-13 13:20:00,63.05,63.16,63.04,63.14,17757.0,56.1867,56.2847,56.1778,56.2669,17757.0
2018-02-13 13:25:00,63.15,63.18,63.14,63.17,4807.0,56.2758,56.3026,56.2669,56.2937,4807.0
2018-02-13 13:30:00,63.18,63.18,63.11,63.18,44300.0,56.3026,56.3026,56.2402,56.3026,44300.0
2018-02-13 13:35:00,63.19,63.33,63.17,63.33,14013.0,56.3115,56.4362,56.2937,56.4362,14013.0
2018-02-13 13:40:00,63.35,63.36,63.3,63.33,7914.0,56.4541,56.463,56.4095,56.4362,7914.0
2018-02-13 13:45:00,63.32,63.32,63.28,63.29,5583.0,56.4273,56.4273,56.3917,56.4006,5583.0
2018-02-13 13:50:00,63.27,63.28,63.21,63.26,6641.0,56.3828,56.3917,56.3293,56.3739,6641.0
2018-02-13 13:55:00,63.24,63.28,63.22,63.28,5143.0,56.356,56.3917,56.3382,56.3917,5143.0
2018-02-13 14:00:00,63.29,63.33,63.26,63.31,7171.0,56.4006,56.4362,56.3739,56.4184,7171.0
2018-02-13 14:05:00,63.3,63.37,63.27,63.36,45639.0,56.4095,56.4719,56.3828,56.463,45639.0
2018-02-13 14:10:00,63.35,63.42,63.35,63.41,10567.0,56.4541,56.5164,56.4541,56.5075,10567.0
2018-02-13 14:15:00,63.42,63.45,63.38,63.42,7597.0,56.5164,56.5432,56.4808,56.5164,7597.0
2018-02-13 14:20:00,63.41,63.44,63.34,63.34,12413.0,56.5075,56.5343,56.4451,56.4451,12413.0
2018-02-13 14:25:00,63.34,63.34,63.21,63.23,9380.0,56.4451,56.4451,56.3293,56.3471,9380.0
2018-02-13 14:30:00,63.22,63.22,63.15,63.18,7429.0,56.3382,56.3382,56.2758,56.3026,7429.0
2018-02-13 14:35:00,63.19,63.28,63.19,63.28,19448.0,56.3115,56.3917,56.3115,56.3917,19448.0
2018-02-13 14:40:00,63.28,63.33,63.28,63.33,16730.0,56.3917,56.4362,56.3917,56.4362,16730.0
2018-02-13 14:45:00,63.32,63.34,63.31,63.34,8406.0,56.4273,56.4451,56.4184,56.4451,8406.0
2018-02-13 14:50:00,63.34,63.36,63.32,63.36,16354.0,56.4451,56.463,56.4273,56.463,16354.0
2018-02-13 14:55:00,63.34,63.42,63.34,63.4,12454.0,56.4451,56.5164,56.4451,56.4986,12454.0
2018-02-13 15:00:00,63.38,63.42,63.35,63.36,16703.0,56.4808,56.5164,56.4541,56.463,16703.0
2018-02-13 15:05:00,63.35,63.36,63.33,63.33,16050.0,56.4541,56.463,56.4362,56.4362,16050.0
2018-02-13 15:10:00,63.33,63.39,63.3,63.37,21325.0,56.4362,56.4897,56.4095,56.4719,21325.0
2018-02-13 15:15:00,63.37,63.4,63.35,63.39,10541.0,56.4719,56.4986,56.4541,56.4897,10541.0
2018-02-13 15:20:00,63.38,63.38,63.33,63.36,18182.0,56.4808,56.4808,56.4362,56.463,18182.0
2018-02-13 15:25:00,63.36,63.42,63.35,63.42,19646.0,56.463,56.5164,56.4541,56.5164,19646.0
2018-02-13 15:30:00,63.4,63.4,63.36,63.4,31205.0,56.4986,56.4986,56.463,56.4986,31205.0
2018-02-13 15:35:00,63.39,63.42,63.37,63.42,20458.0,56.4897,56.5164,56.4719,56.5164,20458.0
2018-02-13 15:40:00,63.41,63.41,63.26,63.27,41678.0,56.5075,56.5075,56.3739,56.3828,41678.0
2018-02-13 15:45:00,63.27,63.39,63.26,63.38,35557.0,56.3828,56.4897,56.3739,56.4808,35557.0
2018-02-13 15:50:00,63.39,63.42,63.38,63.39,238531.0,56.4897,56.5164,56.4808,56.4897,238531.0
2018-02-13 15:55:00,63.38,63.39,63.25,63.28,105168.0,56.4808,56.4897,56.3649,56.3917,105168.0
2018-02-14 09:30:00,62.89,63.28,62.89,63.12,26943.0,56.0441,56.3917,56.0441,56.2491,26943.0
2018-02-14 09:35:00,63.18,63.31,62.98,63.07,92763.0,56.3026,56.4184,56.1243,56.2045,92763.0
2018-02-14 09:40:00,63.1,63.28,63.04,63.14,8939.0,56.2313,56.3917,56.1778,56.2669,8939.0
2018-02-14 09:45:00,63.17,63.19,62.97,63.19,11036.0,56.2937,56.3115,56.1154,56.3115,11036.0
2018-02-14 09:50:00,63.24,63.41,63.24,63.38,7630.0,56.356,56.5075,56.356,56.4808,7630.0
2018-02-14 09:55:00,63.38,63.45,63.23,63.25,12244.0,56.4808,56.5432,56.3471,56.3649,12244.0
2018-02-14 10:00:00,63.27,63.31,63.21,63.24,5171.0,56.3828,56.4184,56.3293,56.356,5171.0
2018-02-14 10:05:00,63.25,63.57,63.24,63.56,10313.0,56.3649,56.6501,56.356,56.6412,10313.0
2018-02-14 10:10:00,63.56,63.72,63.55,63.66,54719.0,56.6412,56.7838,56.6323,56.7303,54719.0
2018-02-14 10:15:00,63.68,63.72,63.65,63.72,12256.0,56.7481,56.7838,56.7214,56.7838,12256.0
2018-02-14 10:20:00,63.71,63.85,63.71,63.76,11620.0,56.7749,56.8996,56.7749,56.8194,11620.0
2018-02-14 10:25:00,63.75,63.75,63.61,63.61,7505.0,56.8105,56.8105,56.6858,56.6858,7505.0
2018-02-14 10:30:00,63.62,63.65,63.46,63.46,17391.0,56.6947,56.7214,56.5521,56.5521,17391.0
2018-02-14 10:35:00,63.47,63.55,63.4,63.55,12755.0,56.561,56.6323,56.4986,56.6323,12755.0
2018-02-14 10:40:00,63.55,63.57,63.5,63.52,8195.0,56.6323,56.6501,56.5877,56.6056,8195.0
2018-02-14 10:45:00,63.52,63.56,63.51,63.55,12922.0,56.6056,56.6412,56.5966,56.6323,12922.0
2018-02-14 10:50:00,63.53,63.61,63.51,63.6,5727.0,56.6145,56.6858,56.5966,56.6768,5727.0
2018-02-14 10:55:00,63.59,63.62,63.58,63.59,9707.0,56.6679,56.6947,56.659,56.6679,9707.0
2018-02-14 11:00:00,63.58,63.7,63.57,63.61,26027.0,56.659,56.766,56.6501,56.6858,26027.0
2018-02-14 11:05:00,63.6,63.81,63.6,63.77,71598.0,56.6768,56.864,56.6768,56.8283,71598.0
2018-02-14 11:10:00,63.77,63.94,63.75,63.94,20600.0,56.8283,56.9798,56.8105,56.9798,20600.0
2018-02-14 11:15:00,63.94,64.01,63.93,64.01,12500.0,56.9798,57.0422,56.9709,57.0422,12500.0
2018-02-14 11:20:00,64.0,64.05,63.96,64.01,15435.0,57.0333,57.0779,56.9977,57.0422,15435.0
2018-02-14 11:25:00,64.02,64.04,63.97,64.02,10580.0,57.0511,57.0689,57.0066,57.0511,10580.0
2018-02-14 11:30:00,64.04,64.06,64.01,64.05,8602.0,57.0689,57.0868,57.0422,57.0779,8602.0
2018-02-14 11:35:00,64.05,64.05,63.89,63.98,25700.0,57.0779,57.0779,56.9353,57.0155,25700.0
2018-02-14 11:40:00,63.99,64.05,63.95,64.04,17740.0,57.0244,57.0779,56.9887,57.0689,17740.0
2018-02-14 11:45:00,64.05,64.08,63.94,63.95,84701.0,57.0779,57.1046,56.9798,56.9887,84701.0
2018-02-14 11:50:00,63.93,63.96,63.87,63.91,9607.0,56.9709,56.9977,56.9175,56.9531,9607.0
2018-02-14 11:55:00,63.9,63.97,63.89,63.95,12735.0,56.9442,57.0066,56.9353,56.9887,12735.0
2018-02-14 12:00:00,63.97,64.08,63.95,64.04,8521.0,57.0066,57.1046,56.9887,57.0689,8521.0
2018-02-14 12:05:00,64.04,64.04,63.96,63.96,5774.0,57.0689,57.0689,56.9977,56.9977,5774.0
2018-02-14 12:10:00,63.98,64.01,63.96,64.0,13153.0,57.0155,57.0422,56.9977,57.0333,13153.0
2018-02-14 12:15:00,63.99,64.01,63.98,63.99,14700.0,57.0244,57.0422,57.0155,57.0244,14700.0
2018-02-14 12:20:00,63.98,64.08,63.96,64.08,7058.0,57.0155,57.1046,56.9977,57.1046,7058.0
2018-02-14 12:25:00,64.08,64.16,64.05,64.05,14915.0,57.1046,57.1759,57.0779,57.0779,14915.0
2018-02-14 12:30:00,64.05,64.06,64.02,64.02,6484.0,57.0779,57.0868,57.0511,57.0511,6484.0
2018-02-14 12:35:00,64.02,64.07,64.02,64.02,7300.0,57.0511,57.0957,57.0511,57.0511,7300.0
2018-02-14 12:40:00,64.01,64.03,63.99,63.99,9162.0,57.0422,57.06,57.0244,57.0244,9162.0
2018-02-14 12:45:00,63.99,64.04,63.99,64.01,9506.0,57.0244,57.0689,57.0244,57.0422,9506.0
2018-02-14 12:50:00,63.99,64.04,63.99,64.03,12105.0,57.0244,57.0689,57.0244,57.06,12105.0
2018-02-14 12:55:00,64.03,64.1,64.03,64.06,9949.0,57.06,57.1224,57.06,57.0868,9949.0
2018-02-14 13:00:00,64.05,64.12,64.04,64.08,13877.0,57.0779,57.1402,57.0689,57.1046,13877.0
2018-02-14 13:05:00,64.09,64.14,64.05,64.05,14188.0,57.1135,57.1581,57.0779,57.0779,14188.0
2018-02-14 13:10:00,64.05,64.12,64.04,64.07,14811.0,57.0779,57.1402,57.0689,57.0957,14811.0
2018-02-14 13:15:00,64.07,64.2,64.07,64.18,75567.0,57.0957,57.2115,57.0957,57.1937,75567.0
2018-02-14 13:20:00,64.19,64.22,64.17,64.19,11931.0,57.2026,57.2294,57.1848,57.2026,11931.0
2018-02-14 13:25:00,64.19,64.28,64.19,64.2,8340.0,57.2026,57.2828,57.2026,57.2115,8340.0
2018-02-14 13:30:00,64.2,64.27,64.19,64.24,8050.0,57.2115,57.2739,57.2026,57.2472,8050.0
2018-02-14 13:35:00,64.24,64.26,64.21,64.25,7856.0,57.2472,57.265,57.2204,57.2561,7856.0
2018-02-14 13:40:00,64.24,64.3,64.22,64.3,7340.0,57.2472,57.3006,57.2294,57.3006,7340.0
2018-02-14 13:45:00,64.3,64.36,64.27,64.36,20955.0,57.3006,57.3541,57.2739,57.3541,20955.0
2018-02-14 13:50:00,64.36,64.42,64.29,64.41,25059.0,57.3541,57.4076,57.2917,57.3987,25059.0
2018-02-14 13:55:00,64.41,64.52,64.37,64.44,16517.0,57.3987,57.4967,57.363,57.4254,16517.0
2018-02-14 14:00:00,64.44,64.48,64.4,64.46,15738.0,57.4254,57.4611,57.3898,57.4432,15738.0
2018-02-14 14:05:00,64.45,64.46,64.39,64.41,16427.0,57.4343,57.4432,57.3808,57.3987,16427.0
2018-02-14 14:10:00,64.41,64.48,64.39,64.47,111574.0,57.3987,57.4611,57.3808,57.4521,111574.0
2018-02-14 14:15:00,64.47,64.47,64.38,64.43,19156.0,57.4521,57.4521,57.3719,57.4165,19156.0
2018-02-14 14:20:00,64.43,64.46,64.4,64.4,11994.0,57.4165,57.4432,57.3898,57.3898,11994.0
2018-02-14 14:25:00,64.4,64.42,64.33,64.36,16144.0,57.3898,57.4076,57.3274,57.3541,16144.0
2018-02-14 14:30:00,64.34,64.43,64.33,64.41,13240.0,57.3363,57.4165,57.3274,57.3987,13240.0
2018-02-14 14:35:00,64.41,64.47,64.41,64.45,10351.0,57.3987,57.4521,57.3987,57.4343,10351.0
2018-02-14 14:40:00,64.45,64.47,64.4,64.41,12348.0,57.4343,57.4521,57.3898,57.3987,12348.0
2018-02-14 14:45:00,64.41,64.44,64.37,64.43,19064.0,57.3987,57.4254,57.363,57.4165,19064.0
2018-02-14 14:50:00,64.44,64.5,64.43,64.5,11109.0,57.4254,57.4789,57.4165,57.4789,11109.0
2018-02-14 14:55:00,64.5,64.5,64.47,64.5,16734.0,57.4789,57.4789,57.4521,57.4789,16734.0
2018-02-14 15:00:00,64.5,64.62,64.5,64.59,14975.0,57.4789,57.5858,57.4789,57.5591,14975.0
2018-02-14 15:05:00,64.59,64.62,64.58,64.58,12124.0,57.5591,57.5858,57.5502,57.5502,12124.0
2018-02-14 15:10:00,64.58,64.61,64.57,64.59,10238.0,57.5502,57.5769,57.5413,57.5591,10238.0
2018-02-14 15:15:00,64.61,64.69,64.61,64.69,15369.0,57.5769,57.6482,57.5769,57.6482,15369.0
2018-02-14 15:20:00,64.67,64.68,64.61,64.65,26195.0,57.6304,57.6393,57.5769,57.6125,26195.0
2018-02-14 15:25:00,64.65,64.74,64.65,64.71,38487.0,57.6125,57.6927,57.6125,57.666,38487.0
2018-02-14 15:30:00,64.71,64.73,64.68,64.69,48957.0,57.666,57.6838,57.6393,57.6482,48957.0
2018-02-14 15:35:00,64.69,64.75,64.67,64.74,42168.0,57.6482,57.7017,57.6304,57.6927,42168.0
2018-02-14 15:40:00,64.74,64.77,64.66,64.66,115543.0,57.6927,57.7195,57.6215,57.6215,115543.0
2018-02-14 15:45:00,64.65,64.65,64.54,64.56,59450.0,57.6125,57.6125,57.5145,57.5323,59450.0
2018-02-14 15:50:00,64.57,64.62,64.51,64.52,47147.0,57.5413,57.5858,57.4878,57.4967,47147.0
2018-02-14 15:55:00,64.52,64.53,64.48,64.51,124749.0,57.4967,57.5056,57.4611,57.4878,124749.0
2018-02-15 09:30:00,65.05,65.38,64.93,64.97,64884.0,57.969,58.2631,57.8621,57.8977,64884.0
2018-02-15 09:35:00,65.03,65.06,64.67,64.67,36127.0,57.9512,57.9779,57.6304,57.6304,36127.0
2018-02-15 09:40:00,64.68,64.71,64.25,64.25,19934.0,57.6393,57.666,57.2561,57.2561,19934.0
2018-02-15 09:45:00,64.22,64.33,64.11,64.3,34298.0,57.2294,57.3274,57.1313,57.3006,34298.0
2018-02-15 09:50:00,64.29,64.3,64.04,64.08,9007.0,57.2917,57.3006,57.0689,57.1046,9007.0
2018-02-15 09:55:00,64.08,64.23,64.01,64.17,7820.0,57.1046,57.2383,57.0422,57.1848,7820.0
2018-02-15 10:00:00,64.18,64.4,64.14,64.27,116804.0,57.1937,57.3898,57.1581,57.2739,116804.0
2018-02-15 10:05:00,64.3,64.38,64.19,64.2,12472.0,57.3006,57.3719,57.2026,57.2115,12472.0
2018-02-15 10:10:00,64.2,64.2,64.03,64.03,18197.0,57.2115,57.2115,57.06,57.06,18197.0
2018-02-15 10:15:00,64.05,64.15,64.01,64.15,55870.0,57.0779,57.167,57.0422,57.167,55870.0
2018-02-15 10:20:00,64.11,64.19,64.11,64.19,5101.0,57.1313,57.2026,57.1313,57.2026,5101.0
2018-02-15 10:25:00,64.16,64.27,64.16,64.25,5309.0,57.1759,57.2739,57.1759,57.2561,5309.0
2018-02-15 10:30:00,64.25,64.27,64.19,64.19,8213.0,57.2561,57.2739,57.2026,57.2026,8213.0
2018-02-15 10:35:00,64.2,64.31,64.2,64.26,10672.0,57.2115,57.3096,57.2115,57.265,10672.0
2018-02-15 10:40:00,64.27,64.32,64.13,64.13,7719.0,57.2739,57.3185,57.1492,57.1492,7719.0
2018-02-15 10:45:00,64.13,64.16,64.09,64.14,57489.0,57.1492,57.1759,57.1135,57.1581,57489.0
2018-02-15 10:50:00,64.12,64.14,63.93,63.94,14794.0,57.1402,57.1581,56.9709,56.9798,14794.0
2018-02-15 10:55:00,63.93,63.94,63.85,63.85,9491.0,56.9709,56.9798,56.8996,56.8996,9491.0
2018-02-15 11:00:00,63.81,63.84,63.73,63.75,9830.0,56.864,56.8907,56.7927,56.8105,9830.0
2018-02-15 11:05:00,63.78,63.8,63.67,63.74,12034.0,56.8372,56.8551,56.7392,56.8016,12034.0
2018-02-15 11:10:00,63.75,63.75,63.66,63.74,10494.0,56.8105,56.8105,56.7303,56.8016,10494.0
2018-02-15 11:15:00,63.76,63.78,63.69,63.71,11765.0,56.8194,56.8372,56.757,56.7749,11765.0
2018-02-15 11:20:00,63.72,63.88,63.72,63.75,6361.0,56.7838,56.9264,56.7838,56.8105,6361.0
2018-02-15 11:25:00,63.78,63.79,63.7,63.75,8692.0,56.8372,56.8462,56.766,56.8105,8692.0
2018-02-15 11:30:00,63.74,63.79,63.71,63.72,11559.0,56.8016,56.8462,56.7749,56.7838,11559.0
2018-02-15 11:35:00,63.76,63.78,63.68,63.76,10538.0,56.8194,56.8372,56.7481,56.8194,10538.0
2018-02-15 11:40:00,63.78,63.85,63.76,63.79,4884.0,56.8372,56.8996,56.8194,56.8462,4884.0
2018-02-15 11:45:00,63.82,63.89,63.8,63.89,10600.0,56.8729,56.9353,56.8551,56.9353,10600.0
2018-02-15 11:50:00,63.91,64.0,63.91,63.98,7420.0,56.9531,57.0333,56.9531,57.0155,7420.0
2018-02-15 11:55:00,64.01,64.01,63.8,63.82,8043.0,57.0422,57.0422,56.8551,56.8729,8043.0
2018-02-15 12:00:00,63.84,63.95,63.83,63.93,9430.0,56.8907,56.9887,56.8818,56.9709,9430.0
2018-02-15 12:05:00,63.93,63.93,63.85,63.93,10328.0,56.9709,56.9709,56.8996,56.9709,10328.0
2018-02-15 12:10:00,63.94,63.98,63.94,63.95,8682.0,56.9798,57.0155,56.9798,56.9887,8682.0
2018-02-15 12:15:00,63.97,63.99,63.94,63.99,5972.0,57.0066,57.0244,56.9798,57.0244,5972.0
2018-02-15 12:20:00,63.97,63.98,63.91,63.93,16535.0,57.0066,57.0155,56.9531,56.9709,16535.0
2018-02-15 12:25:00,63.93,63.95,63.91,63.92,11544.0,56.9709,56.9887,56.9531,56.962,11544.0
2018-02-15 12:30:00,63.92,64.02,63.91,63.99,14438.0,56.962,57.0511,56.9531,57.0244,14438.0
2018-02-15 12:35:00,63.99,64.0,63.91,64.0,9959.0,57.0244,57.0333,56.9531,57.0333,9959.0
2018-02-15 12:40:00,64.0,64.0,63.94,63.96,19671.0,57.0333,57.0333,56.9798,56.9977,19671.0
2018-02-15 12:45:00,63.97,63.98,63.94,63.97,16311.0,57.0066,57.0155,56.9798,57.0066,16311.0
2018-02-15 12:50:00,63.96,63.98,63.95,63.95,8882.0,56.9977,57.0155,56.9887,56.9887,8882.0
2018-02-15 12:55:00,63.95,63.95,63.81,63.84,15178.0,56.9887,56.9887,56.864,56.8907,15178.0
2018-02-15 13:00:00,63.84,63.88,63.83,63.84,10930.0,56.8907,56.9264,56.8818,56.8907,10930.0
2018-02-15 13:05:00,63.85,63.94,63.85,63.91,9684.0,56.8996,56.9798,56.8996,56.9531,9684.0
2018-02-15 13:10:00,63.91,63.95,63.88,63.89,16143.0,56.9531,56.9887,56.9264,56.9353,16143.0
2018-02-15 13:15:00,63.9,64.04,63.9,64.03,50632.0,56.9442,57.0689,56.9442,57.06,50632.0
2018-02-15 13:20:00,64.02,64.06,63.99,64.06,10100.0,57.0511,57.0868,57.0244,57.0868,10100.0
2018-02-15 13:25:00,64.08,64.08,63.93,63.93,7080.0,57.1046,57.1046,56.9709,56.9709,7080.0
2018-02-15 13:30:00,63.93,63.93,63.87,63.89,6328.0,56.9709,56.9709,56.9175,56.9353,6328.0
2018-02-15 13:35:00,63.92,63.99,63.88,63.98,9336.0,56.962,57.0244,56.9264,57.0155,9336.0
2018-02-15 13:40:00,63.96,64.01,63.96,64.01,6068.0,56.9977,57.0422,56.9977,57.0422,6068.0
2018-02-15 13:45:00,64.01,64.08,64.0,64.07,5370.0,57.0422,57.1046,57.0333,57.0957,5370.0
2018-02-15 13:50:00,64.07,64.07,64.01,64.07,11941.0,57.0957,57.0957,57.0422,57.0957,11941.0
2018-02-15 13:55:00,64.06,64.16,64.05,64.16,7908.0,57.0868,57.1759,57.0779,57.1759,7908.0
2018-02-15 14:00:00,64.14,64.18,64.11,64.18,6040.0,57.1581,57.1937,57.1313,57.1937,6040.0
2018-02-15 14:05:00,64.16,64.21,64.16,64.17,6920.0,57.1759,57.2204,57.1759,57.1848,6920.0
2018-02-15 14:10:00,64.17,64.18,64.12,64.16,7436.0,57.1848,57.1937,57.1402,57.1759,7436.0
2018-02-15 14:15:00,64.16,64.19,64.1,64.1,10058.0,57.1759,57.2026,57.1224,57.1224,10058.0
2018-02-15 14:20:00,64.1,64.12,64.06,64.1,10875.0,57.1224,57.1402,57.0868,57.1224,10875.0
2018-02-15 14:25:00,64.11,64.15,64.1,64.14,10159.0,57.1313,57.167,57.1224,57.1581,10159.0
2018-02-15 14:30:00,64.14,64.15,64.11,64.13,17173.0,57.1581,57.167,57.1313,57.1492,17173.0
2018-02-15 14:35:00,64.13,64.15,64.1,64.14,14075.0,57.1492,57.167,57.1224,57.1581,14075.0
2018-02-15 14:40:00,64.13,64.17,64.11,64.16,13666.0,57.1492,57.1848,57.1313,57.1759,13666.0
2018-02-15 14:45:00,64.16,64.22,64.15,64.22,13638.0,57.1759,57.2294,57.167,57.2294,13638.0
2018-02-15 14:50:00,64.22,64.22,64.11,64.11,16574.0,57.2294,57.2294,57.1313,57.1313,16574.0
2018-02-15 14:55:00,64.11,64.13,64.06,64.07,15527.0,57.1313,57.1492,57.0868,57.0957,15527.0
2018-02-15 15:00:00,64.07,64.13,64.04,64.1,29403.0,57.0957,57.1492,57.0689,57.1224,29403.0
2018-02-15 15:05:00,64.1,64.12,64.03,64.05,30658.0,57.1224,57.1402,57.06,57.0779,30658.0
2018-02-15 15:10:00,64.04,64.06,63.99,64.05,31189.0,57.0689,57.0868,57.0244,57.0779,31189.0
2018-02-15 15:15:00,64.05,64.09,64.05,64.09,16886.0,57.0779,57.1135,57.0779,57.1135,16886.0
2018-02-15 15:20:00,64.09,64.09,64.02,64.04,35974.0,57.1135,57.1135,57.0511,57.0689,35974.0
2018-02-15 15:25:00,64.05,64.1,63.96,63.97,36654.0,57.0779,57.1224,56.9977,57.0066,36654.0
2018-02-15 15:30:00,63.96,63.96,63.89,63.93,45958.0,56.9977,56.9977,56.9353,56.9709,45958.0
2018-02-15 15:35:00,63.92,64.09,63.9,64.09,31519.0,56.962,57.1135,56.9442,57.1135,31519.0
2018-02-15 15:40:00,64.09,64.19,64.09,64.14,65207.0,57.1135,57.2026,57.1135,57.1581,65207.0
2018-02-15 15:45:00,64.14,64.21,64.12,64.13,51075.0,57.1581,57.2204,57.1402,57.1492,51075.0
2018-02-15 15:50:00,64.14,64.15,64.08,64.1,73602.0,57.1581,57.167,57.1046,57.1224,73602.0
2018-02-15 15:55:00,64.1,64.21,64.08,64.21,230533.0,57.1224,57.2204,57.1046,57.2204,230533.0
2018-02-16 09:30:00,64.25,64.8,64.25,64.52,74721.0,57.2561,57.7462,57.2561,57.4967,74721.0
2018-02-16 09:35:00,64.53,64.87,64.51,64.8,49235.0,57.5056,57.8086,57.4878,57.7462,49235.0
2018-02-16 09:40:00,64.82,64.89,64.77,64.77,15795.0,57.764,57.8264,57.7195,57.7195,15795.0
2018-02-16 09:45:00,64.8,64.98,64.75,64.97,42915.0,57.7462,57.9066,57.7017,57.8977,42915.0
2018-02-16 09:50:00,64.95,65.08,64.89,65.06,14229.0,57.8799,57.9957,57.8264,57.9779,14229.0
2018-02-16 09:55:00,65.06,65.12,64.88,64.88,18507.0,57.9779,58.0314,57.8175,57.8175,18507.0
2018-02-16 10:00:00,64.88,65.01,64.84,64.92,11453.0,57.8175,57.9334,57.7819,57.8532,11453.0
2018-02-16 10:05:00,64.88,64.89,64.7,64.74,8186.0,57.8175,57.8264,57.6571,57.6927,8186.0
2018-02-16 10:10:00,64.73,64.73,64.58,64.64,7409.0,57.6838,57.6838,57.5502,57.6036,7409.0
2018-02-16 10:15:00,64.64,64.74,64.61,64.65,19405.0,57.6036,57.6927,57.5769,57.6125,19405.0
2018-02-16 10:20:00,64.64,64.74,64.58,64.63,10983.0,57.6036,57.6927,57.5502,57.5947,10983.0
2018-02-16 10:25:00,64.63,64.67,64.6,64.66,13202.0,57.5947,57.6304,57.568,57.6215,13202.0
2018-02-16 10:30:00,64.69,64.71,64.56,64.56,10400.0,57.6482,57.666,57.5323,57.5323,10400.0
2018-02-16 10:35:00,64.57,64.64,64.55,64.55,12057.0,57.5413,57.6036,57.5234,57.5234,12057.0
2018-02-16 10:40:00,64.54,64.57,64.49,64.49,12302.0,57.5145,57.5413,57.47,57.47,12302.0
2018-02-16 10:45:00,64.48,64.58,64.48,64.58,8533.0,57.4611,57.5502,57.4611,57.5502,8533.0
2018-02-16 10:50:00,64.59,64.6,64.53,64.55,10051.0,57.5591,57.568,57.5056,57.5234,10051.0
2018-02-16 10:55:00,64.55,64.58,64.47,64.47,10527.0,57.5234,57.5502,57.4521,57.4521,10527.0
2018-02-16 11:00:00,64.47,64.67,64.47,64.62,19109.0,57.4521,57.6304,57.4521,57.5858,19109.0
2018-02-16 11:05:00,64.62,64.71,64.62,64.68,11164.0,57.5858,57.666,57.5858,57.6393,11164.0
2018-02-16 11:10:00,64.67,64.74,64.64,64.74,12771.0,57.6304,57.6927,57.6036,57.6927,12771.0
2018-02-16 11:15:00,64.75,64.76,64.65,64.73,15402.0,57.7017,57.7106,57.6125,57.6838,15402.0
2018-02-16 11:20:00,64.74,64.74,64.62,64.66,15636.0,57.6927,57.6927,57.5858,57.6215,15636.0
2018-02-16 11:25:00,64.66,64.66,64.51,64.56,18984.0,57.6215,57.6215,57.4878,57.5323,18984.0
2018-02-16 11:30:00,64.56,64.69,64.56,64.66,8739.0,57.5323,57.6482,57.5323,57.6215,8739.0
2018-02-16 11:35:00,64.66,64.82,64.65,64.81,8229.0,57.6215,57.764,57.6125,57.7551,8229.0
2018-02-16 11:40:00,64.83,64.9,64.82,64.86,7200.0,57.773,57.8353,57.764,57.7997,7200.0
2018-02-16 11:45:00,64.86,64.94,64.86,64.94,5200.0,57.7997,57.871,57.7997,57.871,5200.0
2018-02-16 11:50:00,64.94,64.98,64.88,64.91,7804.0,57.871,57.9066,57.8175,57.8442,7804.0
2018-02-16 11:55:00,64.92,64.93,64.9,64.9,3561.0,57.8532,57.8621,57.8353,57.8353,3561.0
2018-02-16 12:00:00,64.89,64.89,64.82,64.84,9292.0,57.8264,57.8264,57.764,57.7819,9292.0
2018-02-16 12:05:00,64.86,64.91,64.85,64.91,5187.0,57.7997,57.8442,57.7908,57.8442,5187.0
2018-02-16 12:10:00,64.91,64.99,64.91,64.96,5833.0,57.8442,57.9155,57.8442,57.8888,5833.0
2018-02-16 12:15:00,64.95,64.99,64.93,64.98,7047.0,57.8799,57.9155,57.8621,57.9066,7047.0
2018-02-16 12:20:00,64.99,65.0,64.97,65.0,10683.0,57.9155,57.9244,57.8977,57.9244,10683.0
2018-02-16 12:25:00,65.0,65.0,64.96,64.97,6496.0,57.9244,57.9244,57.8888,57.8977,6496.0
2018-02-16 12:30:00,64.97,65.16,64.97,65.16,11839.0,57.8977,58.067,57.8977,58.067,11839.0
2018-02-16 12:35:00,65.15,65.25,65.14,65.24,13680.0,58.0581,58.1472,58.0492,58.1383,13680.0
2018-02-16 12:40:00,65.23,65.28,65.19,65.19,8791.0,58.1294,58.174,58.0938,58.0938,8791.0
2018-02-16 12:45:00,65.18,65.22,65.1,65.1,9609.0,58.0849,58.1205,58.0136,58.0136,9609.0
2018-02-16 12:50:00,65.11,65.13,64.96,64.97,10141.0,58.0225,58.0403,57.8888,57.8977,10141.0
2018-02-16 12:55:00,64.95,65.01,64.93,65.01,6951.0,57.8799,57.9334,57.8621,57.9334,6951.0
2018-02-16 13:00:00,65.02,65.14,65.02,65.07,10749.0,57.9423,58.0492,57.9423,57.9868,10749.0
2018-02-16 13:05:00,65.07,65.1,65.02,65.06,6844.0,57.9868,58.0136,57.9423,57.9779,6844.0
2018-02-16 13:10:00,65.05,65.05,64.95,64.97,4850.0,57.969,57.969,57.8799,57.8977,4850.0
2018-02-16 13:15:00,64.97,64.98,64.84,64.86,8178.0,57.8977,57.9066,57.7819,57.7997,8178.0
2018-02-16 13:20:00,64.87,64.99,64.86,64.96,4800.0,57.8086,57.9155,57.7997,57.8888,4800.0
2018-02-16 13:25:00,64.98,64.99,64.89,64.9,5218.0,57.9066,57.9155,57.8264,57.8353,5218.0
2018-02-16 13:30:00,64.88,64.98,64.84,64.98,6551.0,57.8175,57.9066,57.7819,57.9066,6551.0
2018-02-16 13:35:00,65.02,65.1,65.02,65.05,5100.0,57.9423,58.0136,57.9423,57.969,5100.0
2018-02-16 13:40:00,65.04,65.15,65.04,65.15,6599.0,57.9601,58.0581,57.9601,58.0581,6599.0
2018-02-16 13:45:00,65.13,65.14,65.1,65.12,5308.0,58.0403,58.0492,58.0136,58.0314,5308.0
2018-02-16 13:50:00,65.11,65.16,65.1,65.11,13480.0,58.0225,58.067,58.0136,58.0225,13480.0
2018-02-16 13:55:00,65.1,65.18,65.08,65.16,11244.0,58.0136,58.0849,57.9957,58.067,11244.0
2018-02-16 14:00:00,65.16,65.24,65.1,65.1,9954.0,58.067,58.1383,58.0136,58.0136,9954.0
2018-02-16 14:05:00,65.1,65.14,65.07,65.07,9793.0,58.0136,58.0492,57.9868,57.9868,9793.0
2018-02-16 14:10:00,65.07,65.13,64.87,64.9,16928.0,57.9868,58.0403,57.8086,57.8353,16928.0
2018-02-16 14:15:00,64.9,64.97,64.79,64.94,60021.0,57.8353,57.8977,57.7373,57.871,60021.0
2018-02-16 14:20:00,64.93,64.95,64.8,64.84,12934.0,57.8621,57.8799,57.7462,57.7819,12934.0
2018-02-16 14:25:00,64.84,64.91,64.83,64.89,8054.0,57.7819,57.8442,57.773,57.8264,8054.0
2018-02-16 14:30:00,64.9,65.0,64.84,64.97,12838.0,57.8353,57.9244,57.7819,57.8977,12838.0
2018-02-16 14:35:00,64.97,65.05,64.95,65.03,12042.0,57.8977,57.969,57.8799,57.9512,12042.0
2018-02-16 14:40:00,65.03,65.1,65.0,65.04,11784.0,57.9512,58.0136,57.9244,57.9601,11784.0
2018-02-16 14:45:00,65.06,65.11,64.99,65.1,23458.0,57.9779,58.0225,57.9155,58.0136,23458.0
2018-02-16 14:50:00,65.08,65.08,64.99,65.06,11364.0,57.9957,57.9957,57.9155,57.9779,11364.0
2018-02-16 14:55:00,65.07,65.17,65.07,65.14,17808.0,57.9868,58.0759,57.9868,58.0492,17808.0
2018-02-16 15:00:00,65.13,65.2,65.13,65.13,16493.0,58.0403,58.1027,58.0403,58.0403,16493.0
2018-02-16 15:05:00,65.13,65.18,65.13,65.17,26401.0,58.0403,58.0849,58.0403,58.0759,26401.0
2018-02-16 15:10:00,65.17,65.23,65.17,65.2,25207.0,58.0759,58.1294,58.0759,58.1027,25207.0
2018-02-16 15:15:00,65.21,65.25,65.17,65.19,28616.0,58.1116,58.1472,58.0759,58.0938,28616.0
2018-02-16 15:20:00,65.19,65.21,65.08,65.1,27471.0,58.0938,58.1116,57.9957,58.0136,27471.0
2018-02-16 15:25:00,65.09,65.17,65.09,65.15,16928.0,58.0047,58.0759,58.0047,58.0581,16928.0
2018-02-16 15:30:00,65.14,65.16,65.11,65.14,35917.0,58.0492,58.067,58.0225,58.0492,35917.0
2018-02-16 15:35:00,65.14,65.18,65.11,65.17,36723.0,58.0492,58.0849,58.0225,58.0759,36723.0
2018-02-16 15:40:00,65.17,65.17,65.05,65.05,22220.0,58.0759,58.0759,57.969,57.969,22220.0
2018-02-16 15:45:00,65.06,65.32,65.05,65.32,48102.0,57.9779,58.2096,57.969,58.2096,48102.0
2018-02-16 15:50:00,65.31,65.32,65.25,65.31,53344.0,58.2007,58.2096,58.1472,58.2007,53344.0
2018-02-16 15:55:00,65.31,65.33,65.14,65.15,133200.0,58.2007,58.2185,58.0492,58.0581,133200.0
2018-02-20 09:30:00,64.68,64.94,64.68,64.91,16153.0,57.6393,57.871,57.6393,57.8442,16153.0
2018-02-20 09:35:00,64.83,64.93,64.82,64.89,26727.0,57.773,57.8621,57.764,57.8264,26727.0
2018-02-20 09:40:00,64.86,64.9,64.84,64.88,11445.0,57.7997,57.8353,57.7819,57.8175,11445.0
2018-02-20 09:45:00,64.87,65.0,64.84,64.99,34833.0,57.8086,57.9244,57.7819,57.9155,34833.0
2018-02-20 09:50:00,64.99,65.09,64.95,65.05,22790.0,57.9155,58.0047,57.8799,57.969,22790.0
2018-02-20 09:55:00,65.06,65.13,65.05,65.12,9337.0,57.9779,58.0403,57.969,58.0314,9337.0
2018-02-20 10:00:00,65.12,65.16,65.06,65.1,9368.0,58.0314,58.067,57.9779,58.0136,9368.0
2018-02-20 10:05:00,65.1,65.19,65.08,65.19,16400.0,58.0136,58.0938,57.9957,58.0938,16400.0
2018-02-20 10:10:00,65.2,65.24,65.12,65.12,16298.0,58.1027,58.1383,58.0314,58.0314,16298.0
2018-02-20 10:15:00,65.11,65.11,65.03,65.03,9607.0,58.0225,58.0225,57.9512,57.9512,9607.0
2018-02-20 10:20:00,65.03,65.04,64.9,64.91,11373.0,57.9512,57.9601,57.8353,57.8442,11373.0
2018-02-20 10:25:00,64.92,64.97,64.84,64.97,16102.0,57.8532,57.8977,57.7819,57.8977,16102.0
2018-02-20 10:30:00,64.96,64.99,64.91,64.92,6697.0,57.8888,57.9155,57.8442,57.8532,6697.0
2018-02-20 10:35:00,64.9,64.97,64.86,64.91,15546.0,57.8353,57.8977,57.7997,57.8442,15546.0
2018-02-20 10:40:00,64.9,64.97,64.9,64.97,11393.0,57.8353,57.8977,57.8353,57.8977,11393.0
2018-02-20 10:45:00,64.98,65.04,64.97,65.02,11975.0,57.9066,57.9601,57.8977,57.9423,11975.0
2018-02-20 10:50:00,65.02,65.04,64.92,64.97,12524.0,57.9423,57.9601,57.8532,57.8977,12524.0
2018-02-20 10:55:00,64.96,64.96,64.87,64.89,5244.0,57.8888,57.8888,57.8086,57.8264,5244.0
2018-02-20 11:00:00,64.9,64.97,64.86,64.97,16906.0,57.8353,57.8977,57.7997,57.8977,16906.0
2018-02-20 11:05:00,64.97,65.09,64.95,65.09,16587.0,57.8977,58.0047,57.8799,58.0047,16587.0
2018-02-20 11:10:00,65.09,65.3,65.09,65.28,34435.0,58.0047,58.1918,58.0047,58.174,34435.0
2018-02-20 11:15:00,65.28,65.29,65.11,65.15,28792.0,58.174,58.1829,58.0225,58.0581,28792.0
2018-02-20 11:20:00,65.15,65.2,65.15,65.2,17370.0,58.0581,58.1027,58.0581,58.1027,17370.0
2018-02-20 11:25:00,65.2,65.26,65.18,65.26,10822.0,58.1027,58.1561,58.0849,58.1561,10822.0
2018-02-20 11:30:00,65.27,65.31,65.25,65.28,15385.0,58.1651,58.2007,58.1472,58.174,15385.0
2018-02-20 11:35:00,65.28,65.31,65.18,65.19,9323.0,58.174,58.2007,58.0849,58.0938,9323.0
2018-02-20 11:40:00,65.17,65.24,65.16,65.24,7440.0,58.0759,58.1383,58.067,58.1383,7440.0
2018-02-20 11:45:00,65.23,65.26,65.2,65.21,8119.0,58.1294,58.1561,58.1027,58.1116,8119.0
2018-02-20 11:50:00,65.19,65.24,65.19,65.23,7224.0,58.0938,58.1383,58.0938,58.1294,7224.0
2018-02-20 11:55:00,65.24,65.27,65.22,65.25,6714.0,58.1383,58.1651,58.1205,58.1472,6714.0
2018-02-20 12:00:00,65.27,65.31,65.27,65.28,5348.0,58.1651,58.2007,58.1651,58.174,5348.0
2018-02-20 12:05:00,65.28,65.33,65.27,65.33,7241.0,58.174,58.2185,58.1651,58.2185,7241.0
2018-02-20 12:10:00,65.33,65.37,65.32,65.35,15440.0,58.2185,58.2542,58.2096,58.2363,15440.0
2018-02-20 12:15:00,65.34,65.36,65.32,65.34,2050.0,58.2274,58.2453,58.2096,58.2274,2050.0
2018-02-20 12:20:00,65.33,65.4,65.32,65.4,12736.0,58.2185,58.2809,58.2096,58.2809,12736.0
2018-02-20 12:25:00,65.38,65.4,65.37,65.4,6560.0,58.2631,58.2809,58.2542,58.2809,6560.0
2018-02-20 12:30:00,65.4,65.43,65.33,65.35,10806.0,58.2809,58.3076,58.2185,58.2363,10806.0
2018-02-20 12:35:00,65.35,65.35,65.29,65.29,5873.0,58.2363,58.2363,58.1829,58.1829,5873.0
2018-02-20 12:40:00,65.29,65.29,65.21,65.21,6187.0,58.1829,58.1829,58.1116,58.1116,6187.0
2018-02-20 12:45:00,65.2,65.22,65.19,65.22,8423.0,58.1027,58.1205,58.0938,58.1205,8423.0
2018-02-20 12:50:00,65.22,65.28,65.21,65.28,9684.0,58.1205,58.174,58.1116,58.174,9684.0
2018-02-20 12:55:00,65.28,65.4,65.27,65.38,26440.0,58.174,58.2809,58.1651,58.2631,26440.0
2018-02-20 13:00:00,65.36,65.39,65.33,65.34,8926.0,58.2453,58.272,58.2185,58.2274,8926.0
2018-02-20 13:05:00,65.35,65.35,65.19,65.19,7600.0,58.2363,58.2363,58.0938,58.0938,7600.0
2018-02-20 13:10:00,65.19,65.19,65.15,65.15,14731.0,58.0938,58.0938,58.0581,58.0581,14731.0
2018-02-20 13:15:00,65.15,65.24,65.13,65.23,11843.0,58.0581,58.1383,58.0403,58.1294,11843.0
2018-02-20 13:20:00,65.23,65.25,65.22,65.23,6301.0,58.1294,58.1472,58.1205,58.1294,6301.0
2018-02-20 13:25:00,65.22,65.22,65.08,65.08,7095.0,58.1205,58.1205,57.9957,57.9957,7095.0
2018-02-20 13:30:00,65.08,65.17,65.06,65.13,6868.0,57.9957,58.0759,57.9779,58.0403,6868.0
2018-02-20 13:35:00,65.14,65.14,65.07,65.07,10546.0,58.0492,58.0492,57.9868,57.9868,10546.0
2018-02-20 13:40:00,65.07,65.13,65.07,65.1,7493.0,57.9868,58.0403,57.9868,58.0136,7493.0
2018-02-20 13:45:00,65.11,65.16,65.11,65.16,7236.0,58.0225,58.067,58.0225,58.067,7236.0
2018-02-20 13:50:00,65.16,65.21,65.15,65.19,11332.0,58.067,58.1116,58.0581,58.0938,11332.0
2018-02-20 13:55:00,65.19,65.19,65.06,65.1,8493.0,58.0938,58.0938,57.9779,58.0136,8493.0
2018-02-20 14:00:00,65.1,65.12,65.06,65.11,9816.0,58.0136,58.0314,57.9779,58.0225,9816.0
2018-02-20 14:05:00,65.11,65.15,65.07,65.1,9970.0,58.0225,58.0581,57.9868,58.0136,9970.0
2018-02-20 14:10:00,65.1,65.1,64.97,65.01,6913.0,58.0136,58.0136,57.8977,57.9334,6913.0
2018-02-20 14:15:00,64.99,65.03,64.96,65.03,15005.0,57.9155,57.9512,57.8888,57.9512,15005.0
2018-02-20 14:20:00,65.03,65.08,65.01,65.05,7782.0,57.9512,57.9957,57.9334,57.969,7782.0
2018-02-20 14:25:00,65.05,65.09,65.03,65.03,13313.0,57.969,58.0047,57.9512,57.9512,13313.0
2018-02-20 14:30:00,65.04,65.1,65.02,65.05,13934.0,57.9601,58.0136,57.9423,57.969,13934.0
2018-02-20 14:35:00,65.05,65.09,65.05,65.07,8870.0,57.969,58.0047,57.969,57.9868,8870.0
2018-02-20 14:40:00,65.08,65.08,64.96,64.97,8518.0,57.9957,57.9957,57.8888,57.8977,8518.0
2018-02-20 14:45:00,64.96,64.98,64.91,64.94,11984.0,57.8888,57.9066,57.8442,57.871,11984.0
2018-02-20 14:50:00,64.95,64.95,64.89,64.89,12657.0,57.8799,57.8799,57.8264,57.8264,12657.0
2018-02-20 14:55:00,64.89,64.98,64.89,64.91,23619.0,57.8264,57.9066,57.8264,57.8442,23619.0
2018-02-20 15:00:00,64.92,64.96,64.92,64.94,10011.0,57.8532,57.8888,57.8532,57.871,10011.0
2018-02-20 15:05:00,64.94,65.0,64.86,64.91,26438.0,57.871,57.9244,57.7997,57.8442,26438.0
2018-02-20 15:10:00,64.89,64.92,64.84,64.87,21567.0,57.8264,57.8532,57.7819,57.8086,21567.0
2018-02-20 15:15:00,64.87,64.91,64.84,64.85,14149.0,57.8086,57.8442,57.7819,57.7908,14149.0
2018-02-20 15:20:00,64.84,64.84,64.71,64.82,25368.0,57.7819,57.7819,57.666,57.764,25368.0
2018-02-20 15:25:00,64.81,64.86,64.78,64.83,16110.0,57.7551,57.7997,57.7284,57.773,16110.0
2018-02-20 15:30:00,64.85,64.9,64.85,64.9,26419.0,57.7908,57.8353,57.7908,57.8353,26419.0
2018-02-20 15:35:00,64.89,64.93,64.85,64.9,25743.0,57.8264,57.8621,57.7908,57.8353,25743.0
2018-02-20 15:40:00,64.89,64.89,64.85,64.86,26197.0,57.8264,57.8264,57.7908,57.7997,26197.0
2018-02-20 15:45:00,64.85,64.93,64.83,64.89,31874.0,57.7908,57.8621,57.773,57.8264,31874.0
2018-02-20 15:50:00,64.9,64.93,64.89,64.93,38398.0,57.8353,57.8621,57.8264,57.8621,38398.0
2018-02-20 15:55:00,64.92,64.95,64.85,64.87,77570.0,57.8532,57.8799,57.7908,57.8086,77570.0
2018-02-21 09:30:00,64.9,64.95,64.72,64.93,23115.0,57.8353,57.8799,57.6749,57.8621,23115.0
2018-02-21 09:35:00,64.93,65.06,64.9,65.03,10773.0,57.8621,57.9779,57.8353,57.9512,10773.0
2018-02-21 09:40:00,65.05,65.16,65.01,65.08,16181.0,57.969,58.067,57.9334,57.9957,16181.0
2018-02-21 09:45:00,65.1,65.22,65.09,65.19,11114.0,58.0136,58.1205,58.0047,58.0938,11114.0
2018-02-21 09:50:00,65.2,65.3,65.14,65.17,12462.0,58.1027,58.1918,58.0492,58.0759,12462.0
2018-02-21 09:55:00,65.15,65.15,65.05,65.12,8840.0,58.0581,58.0581,57.969,58.0314,8840.0
2018-02-21 10:00:00,65.12,65.12,65.01,65.01,9401.0,58.0314,58.0314,57.9334,57.9334,9401.0
2018-02-21 10:05:00,65.01,65.07,65.0,65.01,17452.0,57.9334,57.9868,57.9244,57.9334,17452.0
2018-02-21 10:10:00,65.01,65.03,65.0,65.0,7264.0,57.9334,57.9512,57.9244,57.9244,7264.0
2018-02-21 10:15:00,65.0,65.11,64.99,65.09,11937.0,57.9244,58.0225,57.9155,58.0047,11937.0
2018-02-21 10:20:00,65.08,65.1,65.08,65.08,6708.0,57.9957,58.0136,57.9957,57.9957,6708.0
2018-02-21 10:25:00,65.06,65.06,64.97,65.0,14285.0,57.9779,57.9779,57.8977,57.9244,14285.0
2018-02-21 10:30:00,65.0,65.07,65.0,65.06,12943.0,57.9244,57.9868,57.9244,57.9779,12943.0
2018-02-21 10:35:00,65.05,65.15,65.03,65.15,8907.0,57.969,58.0581,57.9512,58.0581,8907.0
2018-02-21 10:40:00,65.14,65.19,65.11,65.19,11000.0,58.0492,58.0938,58.0225,58.0938,11000.0
2018-02-21 10:45:00,65.2,65.27,65.2,65.26,8300.0,58.1027,58.1651,58.1027,58.1561,8300.0
2018-02-21 10:50:00,65.26,65.31,65.26,65.29,16695.0,58.1561,58.2007,58.1561,58.1829,16695.0
2018-02-21 10:55:00,65.3,65.35,65.3,65.34,8125.0,58.1918,58.2363,58.1918,58.2274,8125.0
2018-02-21 11:00:00,65.33,65.38,65.32,65.33,13677.0,58.2185,58.2631,58.2096,58.2185,13677.0
2018-02-21 11:05:00,65.31,65.32,65.18,65.18,10811.0,58.2007,58.2096,58.0849,58.0849,10811.0
2018-02-21 11:10:00,65.2,65.34,65.19,65.32,47872.0,58.1027,58.2274,58.0938,58.2096,47872.0
2018-02-21 11:15:00,65.32,65.32,65.21,65.24,26156.0,58.2096,58.2096,58.1116,58.1383,26156.0
2018-02-21 11:20:00,65.24,65.27,65.18,65.19,12841.0,58.1383,58.1651,58.0849,58.0938,12841.0
2018-02-21 11:25:00,65.21,65.27,65.2,65.23,19936.0,58.1116,58.1651,58.1027,58.1294,19936.0
2018-02-21 11:30:00,65.22,65.25,65.21,65.21,10050.0,58.1205,58.1472,58.1116,58.1116,10050.0
2018-02-21 11:35:00,65.23,65.32,65.22,65.32,9218.0,58.1294,58.2096,58.1205,58.2096,9218.0
2018-02-21 11:40:00,65.32,65.33,65.22,65.22,6739.0,58.2096,58.2185,58.1205,58.1205,6739.0
2018-02-21 11:45:00,65.23,65.24,65.18,65.18,6639.0,58.1294,58.1383,58.0849,58.0849,6639.0
2018-02-21 11:50:00,65.17,65.23,65.16,65.19,6916.0,58.0759,58.1294,58.067,58.0938,6916.0
2018-02-21 11:55:00,65.17,65.19,65.12,65.16,10349.0,58.0759,58.0938,58.0314,58.067,10349.0
2018-02-21 12:00:00,65.14,65.26,65.14,65.14,22184.0,58.0492,58.1561,58.0492,58.0492,22184.0
2018-02-21 12:05:00,65.12,65.2,65.12,65.18,28732.0,58.0314,58.1027,58.0314,58.0849,28732.0
2018-02-21 12:10:00,65.19,65.27,65.15,65.27,36950.0,58.0938,58.1651,58.0581,58.1651,36950.0
2018-02-21 12:15:00,65.27,65.33,65.25,65.32,7438.0,58.1651,58.2185,58.1472,58.2096,7438.0
2018-02-21 12:20:00,65.31,65.31,65.23,65.25,8877.0,58.2007,58.2007,58.1294,58.1472,8877.0
2018-02-21 12:25:00,65.27,65.28,65.23,65.28,7211.0,58.1651,58.174,58.1294,58.174,7211.0
2018-02-21 12:30:00,65.27,65.32,65.27,65.32,4958.0,58.1651,58.2096,58.1651,58.2096,4958.0
2018-02-21 12:35:00,65.31,65.36,65.31,65.36,4700.0,58.2007,58.2453,58.2007,58.2453,4700.0
2018-02-21 12:40:00,65.36,65.38,65.31,65.31,5800.0,58.2453,58.2631,58.2007,58.2007,5800.0
2018-02-21 12:45:00,65.32,65.41,65.32,65.41,7390.0,58.2096,58.2898,58.2096,58.2898,7390.0
2018-02-21 12:50:00,65.41,65.44,65.39,65.43,6685.0,58.2898,58.3166,58.272,58.3076,6685.0
2018-02-21 12:55:00,65.44,65.45,65.42,65.42,4300.0,58.3166,58.3255,58.2987,58.2987,4300.0
2018-02-21 13:00:00,65.4,65.44,65.38,65.41,4507.0,58.2809,58.3166,58.2631,58.2898,4507.0
2018-02-21 13:05:00,65.41,65.45,65.41,65.43,4277.0,58.2898,58.3255,58.2898,58.3076,4277.0
2018-02-21 13:10:00,65.44,65.45,65.41,65.41,4725.0,58.3166,58.3255,58.2898,58.2898,4725.0
2018-02-21 13:15:00,65.42,65.42,65.38,65.38,8748.0,58.2987,58.2987,58.2631,58.2631,8748.0
2018-02-21 13:20:00,65.37,65.43,65.35,65.42,11903.0,58.2542,58.3076,58.2363,58.2987,11903.0
2018-02-21 13:25:00,65.41,65.43,65.4,65.41,6010.0,58.2898,58.3076,58.2809,58.2898,6010.0
2018-02-21 13:30:00,65.41,65.44,65.41,65.42,6121.0,58.2898,58.3166,58.2898,58.2987,6121.0
2018-02-21 13:35:00,65.43,65.46,65.41,65.41,9174.0,58.3076,58.3344,58.2898,58.2898,9174.0
2018-02-21 13:40:00,65.41,65.44,65.39,65.42,16846.0,58.2898,58.3166,58.272,58.2987,16846.0
2018-02-21 13:45:00,65.42,65.49,65.42,65.49,8799.0,58.2987,58.3611,58.2987,58.3611,8799.0
2018-02-21 13:50:00,65.48,65.52,65.47,65.47,7507.0,58.3522,58.3878,58.3433,58.3433,7507.0
2018-02-21 13:55:00,65.47,65.49,65.47,65.47,3507.0,58.3433,58.3611,58.3433,58.3433,3507.0
2018-02-21 14:00:00,65.47,65.63,65.43,65.55,21250.0,58.3433,58.4859,58.3076,58.4146,21250.0
2018-02-21 14:05:00,65.56,65.66,65.5,65.57,12593.0,58.4235,58.5126,58.37,58.4324,12593.0
2018-02-21 14:10:00,65.58,65.65,65.55,65.55,8989.0,58.4413,58.5037,58.4146,58.4146,8989.0
2018-02-21 14:15:00,65.55,65.58,65.55,65.56,5927.0,58.4146,58.4413,58.4146,58.4235,5927.0
2018-02-21 14:20:00,65.55,65.69,65.51,65.67,24283.0,58.4146,58.5393,58.3789,58.5215,24283.0
2018-02-21 14:25:00,65.68,65.72,65.58,65.58,9035.0,58.5304,58.5661,58.4413,58.4413,9035.0
2018-02-21 14:30:00,65.57,65.62,65.46,65.49,18464.0,58.4324,58.477,58.3344,58.3611,18464.0
2018-02-21 14:35:00,65.48,65.54,65.46,65.5,16672.0,58.3522,58.4057,58.3344,58.37,16672.0
2018-02-21 14:40:00,65.5,65.52,65.47,65.5,14730.0,58.37,58.3878,58.3433,58.37,14730.0
2018-02-21 14:45:00,65.5,65.51,65.36,65.36,30847.0,58.37,58.3789,58.2453,58.2453,30847.0
2018-02-21 14:50:00,65.34,65.38,65.23,65.34,23219.0,58.2274,58.2631,58.1294,58.2274,23219.0
2018-02-21 14:55:00,65.35,65.46,65.34,65.4,40730.0,58.2363,58.3344,58.2274,58.2809,40730.0
2018-02-21 15:00:00,65.4,65.41,65.26,65.31,63224.0,58.2809,58.2898,58.1561,58.2007,63224.0
2018-02-21 15:05:00,65.3,65.37,65.27,65.31,55441.0,58.1918,58.2542,58.1651,58.2007,55441.0
2018-02-21 15:10:00,65.29,65.35,65.16,65.31,33924.0,58.1829,58.2363,58.067,58.2007,33924.0
2018-02-21 15:15:00,65.31,65.35,65.26,65.32,20438.0,58.2007,58.2363,58.1561,58.2096,20438.0
2018-02-21 15:20:00,65.32,65.39,65.24,65.32,29526.0,58.2096,58.272,58.1383,58.2096,29526.0
2018-02-21 15:25:00,65.3,65.44,65.24,65.41,36352.0,58.1918,58.3166,58.1383,58.2898,36352.0
2018-02-21 15:30:00,65.42,65.54,65.38,65.4,62386.0,58.2987,58.4057,58.2631,58.2809,62386.0
2018-02-21 15:35:00,65.39,65.43,65.28,65.28,52164.0,58.272,58.3076,58.174,58.174,52164.0
2018-02-21 15:40:00,65.28,65.3,65.18,65.19,39421.0,58.174,58.1918,58.0849,58.0938,39421.0
2018-02-21 15:45:00,65.16,65.29,65.12,65.15,42201.0,58.067,58.1829,58.0314,58.0581,42201.0
2018-02-21 15:50:00,65.14,65.16,65.03,65.08,50696.0,58.0492,58.067,57.9512,57.9957,50696.0
2018-02-21 15:55:00,65.07,65.07,64.91,64.94,195802.0,57.9868,57.9868,57.8442,57.871,195802.0
2018-02-22 09:30:00,65.18,65.38,65.15,65.31,48976.0,58.0849,58.2631,58.0581,58.2007,48976.0
2018-02-22 09:35:00,65.31,65.63,65.3,65.6,22284.0,58.2007,58.4859,58.1918,58.4591,22284.0
2018-02-22 09:40:00,65.62,65.75,65.44,65.61,11200.0,58.477,58.5928,58.3166,58.468,11200.0
2018-02-22 09:45:00,65.61,65.61,65.4,65.43,20900.0,58.468,58.468,58.2809,58.3076,20900.0
2018-02-22 09:50:00,65.43,65.5,65.38,65.47,10318.0,58.3076,58.37,58.2631,58.3433,10318.0
2018-02-22 09:55:00,65.48,65.58,65.29,65.5,38839.0,58.3522,58.4413,58.1829,58.37,38839.0
2018-02-22 10:00:00,65.48,65.52,65.35,65.47,48997.0,58.3522,58.3878,58.2363,58.3433,48997.0
2018-02-22 10:05:00,65.47,65.55,65.4,65.53,21349.0,58.3433,58.4146,58.2809,58.3968,21349.0
2018-02-22 10:10:00,65.54,65.59,65.18,65.52,19122.0,58.4057,58.4502,58.0849,58.3878,19122.0
2018-02-22 10:15:00,65.51,65.55,65.46,65.49,12220.0,58.3789,58.4146,58.3344,58.3611,12220.0
2018-02-22 10:20:00,65.46,65.48,65.4,65.42,11100.0,58.3344,58.3522,58.2809,58.2987,11100.0
2018-02-22 10:25:00,65.39,65.47,65.39,65.43,9874.0,58.272,58.3433,58.272,58.3076,9874.0
2018-02-22 10:30:00,65.46,65.51,65.46,65.47,11599.0,58.3344,58.3789,58.3344,58.3433,11599.0
2018-02-22 10:35:00,65.47,65.57,65.44,65.57,7118.0,58.3433,58.4324,58.3166,58.4324,7118.0
2018-02-22 10:40:00,65.56,65.65,65.54,65.62,10257.0,58.4235,58.5037,58.4057,58.477,10257.0
2018-02-22 10:45:00,65.62,65.72,65.6,65.72,13172.0,58.477,58.5661,58.4591,58.5661,13172.0
2018-02-22 10:50:00,65.72,65.75,65.69,65.69,7902.0,58.5661,58.5928,58.5393,58.5393,7902.0
2018-02-22 10:55:00,65.7,65.73,65.65,65.69,34597.0,58.5482,58.575,58.5037,58.5393,34597.0
2018-02-22 11:00:00,65.69,65.69,65.6,65.66,15885.0,58.5393,58.5393,58.4591,58.5126,15885.0
2018-02-22 11:05:00,65.66,65.78,65.66,65.76,9855.0,58.5126,58.6195,58.5126,58.6017,9855.0
2018-02-22 11:10:00,65.77,65.87,65.75,65.87,12535.0,58.6106,58.6997,58.5928,58.6997,12535.0
2018-02-22 11:15:00,65.87,65.91,65.85,65.89,10652.0,58.6997,58.7354,58.6819,58.7176,10652.0
2018-02-22 11:20:00,65.88,65.95,65.87,65.88,12876.0,58.7087,58.771,58.6997,58.7087,12876.0
2018-02-22 11:25:00,65.9,66.0,65.87,65.96,21280.0,58.7265,58.8156,58.6997,58.7799,21280.0
2018-02-22 11:30:00,65.95,65.95,65.81,65.83,9817.0,58.771,58.771,58.6463,58.6641,9817.0
2018-02-22 11:35:00,65.85,65.93,65.84,65.93,8653.0,58.6819,58.7532,58.673,58.7532,8653.0
2018-02-22 11:40:00,65.94,66.08,65.94,66.08,65595.0,58.7621,58.8869,58.7621,58.8869,65595.0
2018-02-22 11:45:00,66.09,66.16,66.06,66.14,18588.0,58.8958,58.9582,58.8691,58.9404,18588.0
2018-02-22 11:50:00,66.14,66.19,66.1,66.17,13477.0,58.9404,58.9849,58.9047,58.9671,13477.0
2018-02-22 11:55:00,66.16,66.21,66.15,66.2,19038.0,58.9582,59.0027,58.9493,58.9938,19038.0
2018-02-22 12:00:00,66.2,66.4,66.2,66.33,41439.0,58.9938,59.1721,58.9938,59.1097,41439.0
2018-02-22 12:05:00,66.31,66.33,66.25,66.31,12934.0,59.0918,59.1097,59.0384,59.0918,12934.0
2018-02-22 12:10:00,66.31,66.31,66.21,66.25,18374.0,59.0918,59.0918,59.0027,59.0384,18374.0
2018-02-22 12:15:00,66.26,66.35,66.25,66.33,14624.0,59.0473,59.1275,59.0384,59.1097,14624.0
2018-02-22 12:20:00,66.34,66.34,66.26,66.29,25141.0,59.1186,59.1186,59.0473,59.074,25141.0
2018-02-22 12:25:00,66.3,66.32,66.27,66.3,8309.0,59.0829,59.1008,59.0562,59.0829,8309.0
2018-02-22 12:30:00,66.3,66.31,66.22,66.22,78076.0,59.0829,59.0918,59.0116,59.0116,78076.0
2018-02-22 12:35:00,66.24,66.26,66.2,66.26,11216.0,59.0295,59.0473,58.9938,59.0473,11216.0
2018-02-22 12:40:00,66.24,66.25,66.12,66.13,10741.0,59.0295,59.0384,58.9225,58.9314,10741.0
2018-02-22 12:45:00,66.13,66.19,66.02,66.03,11553.0,58.9314,58.9849,58.8334,58.8423,11553.0
2018-02-22 12:50:00,66.03,66.09,65.98,66.06,10219.0,58.8423,58.8958,58.7978,58.8691,10219.0
2018-02-22 12:55:00,66.04,66.04,65.87,65.87,12419.0,58.8512,58.8512,58.6997,58.6997,12419.0
2018-02-22 13:00:00,65.89,66.03,65.89,66.03,14383.0,58.7176,58.8423,58.7176,58.8423,14383.0
2018-02-22 13:05:00,66.02,66.02,65.92,65.93,10900.0,58.8334,58.8334,58.7443,58.7532,10900.0
2018-02-22 13:10:00,65.9,65.91,65.76,65.82,17394.0,58.7265,58.7354,58.6017,58.6552,17394.0
2018-02-22 13:15:00,65.81,65.91,65.78,65.78,12725.0,58.6463,58.7354,58.6195,58.6195,12725.0
2018-02-22 13:20:00,65.79,65.85,65.79,65.81,11344.0,58.6285,58.6819,58.6285,58.6463,11344.0
2018-02-22 13:25:00,65.8,65.93,65.78,65.92,9316.0,58.6374,58.7532,58.6195,58.7443,9316.0
2018-02-22 13:30:00,65.91,65.91,65.84,65.91,29063.0,58.7354,58.7354,58.673,58.7354,29063.0
2018-02-22 13:35:00,65.9,65.93,65.86,65.89,10337.0,58.7265,58.7532,58.6908,58.7176,10337.0
2018-02-22 13:40:00,65.88,65.92,65.82,65.88,22401.0,58.7087,58.7443,58.6552,58.7087,22401.0
2018-02-22 13:45:00,65.86,65.89,65.74,65.76,21287.0,58.6908,58.7176,58.5839,58.6017,21287.0
2018-02-22 13:50:00,65.72,65.81,65.72,65.77,8206.0,58.5661,58.6463,58.5661,58.6106,8206.0
2018-02-22 13:55:00,65.77,65.8,65.68,65.68,13558.0,58.6106,58.6374,58.5304,58.5304,13558.0
2018-02-22 14:00:00,65.68,65.76,65.65,65.73,9516.0,58.5304,58.6017,58.5037,58.575,9516.0
2018-02-22 14:05:00,65.75,65.75,65.69,65.7,9418.0,58.5928,58.5928,58.5393,58.5482,9418.0
2018-02-22 14:10:00,65.69,65.71,65.63,65.7,21051.0,58.5393,58.5572,58.4859,58.5482,21051.0
2018-02-22 14:15:00,65.71,65.71,65.58,65.62,17629.0,58.5572,58.5572,58.4413,58.477,17629.0
2018-02-22 14:20:00,65.62,65.64,65.53,65.64,10948.0,58.477,58.4948,58.3968,58.4948,10948.0
2018-02-22 14:25:00,65.64,65.82,65.64,65.81,21124.0,58.4948,58.6552,58.4948,58.6463,21124.0
2018-02-22 14:30:00,65.81,65.85,65.76,65.8,16202.0,58.6463,58.6819,58.6017,58.6374,16202.0
2018-02-22 14:35:00,65.79,65.79,65.71,65.72,7115.0,58.6285,58.6285,58.5572,58.5661,7115.0
2018-02-22 14:40:00,65.73,65.74,65.64,65.64,10859.0,58.575,58.5839,58.4948,58.4948,10859.0
2018-02-22 14:45:00,65.65,65.66,65.61,65.62,13182.0,58.5037,58.5126,58.468,58.477,13182.0
2018-02-22 14:50:00,65.61,65.62,65.56,65.56,9191.0,58.468,58.477,58.4235,58.4235,9191.0
2018-02-22 14:55:00,65.55,65.58,65.47,65.52,22511.0,58.4146,58.4413,58.3433,58.3878,22511.0
2018-02-22 15:00:00,65.5,65.54,65.45,65.51,15581.0,58.37,58.4057,58.3255,58.3789,15581.0
2018-02-22 15:05:00,65.5,65.56,65.49,65.5,38263.0,58.37,58.4235,58.3611,58.37,38263.0
2018-02-22 15:10:00,65.5,65.57,65.45,65.57,23606.0,58.37,58.4324,58.3255,58.4324,23606.0
2018-02-22 15:15:00,65.57,65.67,65.55,65.67,10970.0,58.4324,58.5215,58.4146,58.5215,10970.0
2018-02-22 15:20:00,65.67,65.68,65.61,65.63,25784.0,58.5215,58.5304,58.468,58.4859,25784.0
2018-02-22 15:25:00,65.64,65.69,65.6,65.61,12412.0,58.4948,58.5393,58.4591,58.468,12412.0
2018-02-22 15:30:00,65.58,65.59,65.49,65.54,16020.0,58.4413,58.4502,58.3611,58.4057,16020.0
2018-02-22 15:35:00,65.55,65.56,65.41,65.43,25929.0,58.4146,58.4235,58.2898,58.3076,25929.0
2018-02-22 15:40:00,65.43,65.5,65.36,65.37,31015.0,58.3076,58.37,58.2453,58.2542,31015.0
2018-02-22 15:45:00,65.35,65.36,65.18,65.23,39747.0,58.2363,58.2453,58.0849,58.1294,39747.0
2018-02-22 15:50:00,65.23,65.47,65.22,65.41,51324.0,58.1294,58.3433,58.1205,58.2898,51324.0
2018-02-22 15:55:00,65.42,65.45,65.36,65.43,63746.0,58.2987,58.3255,58.2453,58.3076,63746.0
2018-02-23 09:30:00,65.75,65.82,65.67,65.77,16543.0,58.5928,58.6552,58.5215,58.6106,16543.0
2018-02-23 09:35:00,65.69,65.76,65.5,65.55,8304.0,58.5393,58.6017,58.37,58.4146,8304.0
2018-02-23 09:40:00,65.6,65.67,65.6,65.61,2422.0,58.4591,58.5215,58.4591,58.468,2422.0
2018-02-23 09:45:00,65.59,65.69,65.58,65.6,6819.0,58.4502,58.5393,58.4413,58.4591,6819.0
2018-02-23 09:50:00,65.58,65.58,65.47,65.56,7334.0,58.4413,58.4413,58.3433,58.4235,7334.0
2018-02-23 09:55:00,65.57,65.69,65.51,65.68,6291.0,58.4324,58.5393,58.3789,58.5304,6291.0
2018-02-23 10:00:00,65.73,65.77,65.65,65.74,8639.0,58.575,58.6106,58.5037,58.5839,8639.0
2018-02-23 10:05:00,65.72,65.72,65.64,65.67,5090.0,58.5661,58.5661,58.4948,58.5215,5090.0
2018-02-23 10:10:00,65.64,65.7,65.6,65.64,5481.0,58.4948,58.5482,58.4591,58.4948,5481.0
2018-02-23 10:15:00,65.62,65.63,65.57,65.59,11200.0,58.477,58.4859,58.4324,58.4502,11200.0
2018-02-23 10:20:00,65.57,65.68,65.57,65.67,9088.0,58.4324,58.5304,58.4324,58.5215,9088.0
2018-02-23 10:25:00,65.66,65.7,65.62,65.65,8286.0,58.5126,58.5482,58.477,58.5037,8286.0
2018-02-23 10:30:00,65.65,65.66,65.6,65.64,15514.0,58.5037,58.5126,58.4591,58.4948,15514.0
2018-02-23 10:35:00,65.63,65.67,65.62,65.65,34032.0,58.4859,58.5215,58.477,58.5037,34032.0
2018-02-23 10:40:00,65.65,65.69,65.59,65.59,21507.0,58.5037,58.5393,58.4502,58.4502,21507.0
2018-02-23 10:45:00,65.63,65.66,65.62,65.62,5479.0,58.4859,58.5126,58.477,58.477,5479.0
2018-02-23 10:50:00,65.62,65.63,65.59,65.61,7109.0,58.477,58.4859,58.4502,58.468,7109.0
2018-02-23 10:55:00,65.62,65.67,65.62,65.65,6000.0,58.477,58.5215,58.477,58.5037,6000.0
2018-02-23 11:00:00,65.64,65.72,65.64,65.7,10701.0,58.4948,58.5661,58.4948,58.5482,10701.0
2018-02-23 11:05:00,65.7,65.7,65.64,65.66,3428.0,58.5482,58.5482,58.4948,58.5126,3428.0
2018-02-23 11:10:00,65.64,65.66,65.62,65.66,5673.0,58.4948,58.5126,58.477,58.5126,5673.0
2018-02-23 11:15:00,65.66,65.67,65.57,65.57,15120.0,58.5126,58.5215,58.4324,58.4324,15120.0
2018-02-23 11:20:00,65.6,65.61,65.53,65.53,10017.0,58.4591,58.468,58.3968,58.3968,10017.0
2018-02-23 11:25:00,65.54,65.6,65.53,65.6,10550.0,58.4057,58.4591,58.3968,58.4591,10550.0
2018-02-23 11:30:00,65.6,65.63,65.59,65.63,7299.0,58.4591,58.4859,58.4502,58.4859,7299.0
2018-02-23 11:35:00,65.63,65.69,65.62,65.65,8913.0,58.4859,58.5393,58.477,58.5037,8913.0
2018-02-23 11:40:00,65.67,65.67,65.6,65.61,9500.0,58.5215,58.5215,58.4591,58.468,9500.0
2018-02-23 11:45:00,65.6,65.62,65.59,65.6,6132.0,58.4591,58.477,58.4502,58.4591,6132.0
2018-02-23 11:50:00,65.6,65.63,65.59,65.63,9681.0,58.4591,58.4859,58.4502,58.4859,9681.0
2018-02-23 11:55:00,65.63,65.69,65.62,65.69,5575.0,58.4859,58.5393,58.477,58.5393,5575.0
2018-02-23 12:00:00,65.67,65.69,65.67,65.67,4959.0,58.5215,58.5393,58.5215,58.5215,4959.0
2018-02-23 12:05:00,65.67,65.69,65.61,65.63,7286.0,58.5215,58.5393,58.468,58.4859,7286.0
2018-02-23 12:10:00,65.62,65.63,65.6,65.6,3277.0,58.477,58.4859,58.4591,58.4591,3277.0
2018-02-23 12:15:00,65.61,65.63,65.58,65.59,5322.0,58.468,58.4859,58.4413,58.4502,5322.0
2018-02-23 12:20:00,65.6,65.61,65.59,65.61,3401.0,58.4591,58.468,58.4502,58.468,3401.0
2018-02-23 12:25:00,65.59,65.63,65.59,65.6,12510.0,58.4502,58.4859,58.4502,58.4591,12510.0
2018-02-23 12:30:00,65.62,65.62,65.57,65.58,5394.0,58.477,58.477,58.4324,58.4413,5394.0
2018-02-23 12:35:00,65.59,65.61,65.57,65.61,2708.0,58.4502,58.468,58.4324,58.468,2708.0
2018-02-23 12:40:00,65.61,65.61,65.56,65.56,8588.0,58.468,58.468,58.4235,58.4235,8588.0
2018-02-23 12:45:00,65.55,65.56,65.52,65.53,6197.0,58.4146,58.4235,58.3878,58.3968,6197.0
2018-02-23 12:50:00,65.52,65.52,65.49,65.5,3000.0,58.3878,58.3878,58.3611,58.37,3000.0
2018-02-23 12:55:00,65.52,65.52,65.47,65.5,5254.0,58.3878,58.3878,58.3433,58.37,5254.0
2018-02-23 13:00:00,65.5,65.51,65.48,65.48,7581.0,58.37,58.3789,58.3522,58.3522,7581.0
2018-02-23 13:05:00,65.49,65.5,65.47,65.47,5625.0,58.3611,58.37,58.3433,58.3433,5625.0
2018-02-23 13:10:00,65.47,65.48,65.46,65.47,5200.0,58.3433,58.3522,58.3344,58.3433,5200.0
2018-02-23 13:15:00,65.46,65.54,65.46,65.54,11600.0,58.3344,58.4057,58.3344,58.4057,11600.0
2018-02-23 13:20:00,65.53,65.56,65.53,65.56,6626.0,58.3968,58.4235,58.3968,58.4235,6626.0
2018-02-23 13:25:00,65.57,65.58,65.54,65.55,4639.0,58.4324,58.4413,58.4057,58.4146,4639.0
2018-02-23 13:30:00,65.56,65.6,65.54,65.6,4217.0,58.4235,58.4591,58.4057,58.4591,4217.0
2018-02-23 13:35:00,65.6,65.64,65.6,65.62,3700.0,58.4591,58.4948,58.4591,58.477,3700.0
2018-02-23 13:40:00,65.63,65.65,65.61,65.64,3849.0,58.4859,58.5037,58.468,58.4948,3849.0
2018-02-23 13:45:00,65.63,65.65,65.63,65.64,4198.0,58.4859,58.5037,58.4859,58.4948,4198.0
2018-02-23 13:50:00,65.64,65.65,65.62,65.62,4008.0,58.4948,58.5037,58.477,58.477,4008.0
2018-02-23 13:55:00,65.62,65.68,65.62,65.68,5812.0,58.477,58.5304,58.477,58.5304,5812.0
2018-02-23 14:00:00,65.68,65.73,65.66,65.72,18222.0,58.5304,58.575,58.5126,58.5661,18222.0
2018-02-23 14:05:00,65.71,65.75,65.71,65.75,22107.0,58.5572,58.5928,58.5572,58.5928,22107.0
2018-02-23 14:10:00,65.75,65.83,65.74,65.82,59110.0,58.5928,58.6641,58.5839,58.6552,59110.0
2018-02-23 14:15:00,65.81,65.9,65.8,65.9,20614.0,58.6463,58.7265,58.6374,58.7265,20614.0
2018-02-23 14:20:00,65.89,65.93,65.85,65.92,22381.0,58.7176,58.7532,58.6819,58.7443,22381.0
2018-02-23 14:25:00,65.92,65.98,65.92,65.95,15252.0,58.7443,58.7978,58.7443,58.771,15252.0
2018-02-23 14:30:00,65.96,65.98,65.92,65.94,8340.0,58.7799,58.7978,58.7443,58.7621,8340.0
2018-02-23 14:35:00,65.94,65.96,65.87,65.87,25635.0,58.7621,58.7799,58.6997,58.6997,25635.0
2018-02-23 14:40:00,65.87,65.95,65.86,65.95,8600.0,58.6997,58.771,58.6908,58.771,8600.0
2018-02-23 14:45:00,65.95,66.14,65.95,66.12,11733.0,58.771,58.9404,58.771,58.9225,11733.0
2018-02-23 14:50:00,66.12,66.14,66.09,66.14,8995.0,58.9225,58.9404,58.8958,58.9404,8995.0
2018-02-23 14:55:00,66.15,66.16,66.12,66.15,7113.0,58.9493,58.9582,58.9225,58.9493,7113.0
2018-02-23 15:00:00,66.16,66.22,66.16,66.18,11662.0,58.9582,59.0116,58.9582,58.976,11662.0
2018-02-23 15:05:00,66.18,66.26,66.17,66.24,20012.0,58.976,59.0473,58.9671,59.0295,20012.0
2018-02-23 15:10:00,66.24,66.25,66.14,66.14,11927.0,59.0295,59.0384,58.9404,58.9404,11927.0
2018-02-23 15:15:00,66.14,66.19,66.12,66.17,12639.0,58.9404,58.9849,58.9225,58.9671,12639.0
2018-02-23 15:20:00,66.18,66.26,66.17,66.2,16560.0,58.976,59.0473,58.9671,58.9938,16560.0
2018-02-23 15:25:00,66.2,66.32,66.19,66.31,19249.0,58.9938,59.1008,58.9849,59.0918,19249.0
2018-02-23 15:30:00,66.31,66.32,66.2,66.2,20059.0,59.0918,59.1008,58.9938,58.9938,20059.0
2018-02-23 15:35:00,66.2,66.27,66.2,66.24,26340.0,58.9938,59.0562,58.9938,59.0295,26340.0
2018-02-23 15:40:00,66.25,66.33,66.25,66.32,36322.0,59.0384,59.1097,59.0384,59.1008,36322.0
2018-02-23 15:45:00,66.32,66.32,66.26,66.27,37174.0,59.1008,59.1008,59.0473,59.0562,37174.0
2018-02-23 15:50:00,66.28,66.33,66.27,66.3,45080.0,59.0651,59.1097,59.0562,59.0829,45080.0
2018-02-23 15:55:00,66.3,66.42,66.29,66.39,100159.0,59.0829,59.1899,59.074,59.1631,100159.0
2018-02-26 09:30:00,66.37,66.63,66.37,66.62,47717.0,59.1453,59.377,59.1453,59.3681,47717.0
2018-02-26 09:35:00,66.63,66.89,66.61,66.89,11380.0,59.377,59.6087,59.3592,59.6087,11380.0
2018-02-26 09:40:00,66.89,66.93,66.8,66.82,9523.0,59.6087,59.6444,59.5285,59.5463,9523.0
2018-02-26 09:45:00,66.83,66.93,66.83,66.89,12525.0,59.5552,59.6444,59.5552,59.6087,12525.0
2018-02-26 09:50:00,66.89,66.97,66.85,66.94,9726.0,59.6087,59.68,59.5731,59.6533,9726.0
2018-02-26 09:55:00,66.93,66.97,66.9,66.96,8042.0,59.6444,59.68,59.6176,59.6711,8042.0
2018-02-26 10:00:00,66.95,66.97,66.9,66.92,11566.0,59.6622,59.68,59.6176,59.6354,11566.0
2018-02-26 10:05:00,66.92,67.0,66.92,66.96,14752.0,59.6354,59.7067,59.6354,59.6711,14752.0
2018-02-26 10:10:00,66.95,67.0,66.82,66.82,19058.0,59.6622,59.7067,59.5463,59.5463,19058.0
2018-02-26 10:15:00,66.83,66.93,66.83,66.91,8800.0,59.5552,59.6444,59.5552,59.6265,8800.0
2018-02-26 10:20:00,66.9,66.97,66.89,66.97,10226.0,59.6176,59.68,59.6087,59.68,10226.0
2018-02-26 10:25:00,66.95,66.95,66.88,66.91,9100.0,59.6622,59.6622,59.5998,59.6265,9100.0
2018-02-26 10:30:00,66.91,66.94,66.9,66.92,8919.0,59.6265,59.6533,59.6176,59.6354,8919.0
2018-02-26 10:35:00,66.91,67.0,66.9,67.0,10867.0,59.6265,59.7067,59.6176,59.7067,10867.0
2018-02-26 10:40:00,66.99,66.99,66.89,66.9,9200.0,59.6978,59.6978,59.6087,59.6176,9200.0
2018-02-26 10:45:00,66.91,66.92,66.8,66.8,14025.0,59.6265,59.6354,59.5285,59.5285,14025.0
2018-02-26 10:50:00,66.82,66.84,66.79,66.79,9088.0,59.5463,59.5642,59.5196,59.5196,9088.0
2018-02-26 10:55:00,66.79,66.8,66.74,66.79,13478.0,59.5196,59.5285,59.475,59.5196,13478.0
2018-02-26 11:00:00,66.79,66.92,66.76,66.91,15654.0,59.5196,59.6354,59.4929,59.6265,15654.0
2018-02-26 11:05:00,66.91,66.96,66.86,66.96,9322.0,59.6265,59.6711,59.582,59.6711,9322.0
2018-02-26 11:10:00,66.95,66.96,66.89,66.94,7019.0,59.6622,59.6711,59.6087,59.6533,7019.0
2018-02-26 11:15:00,66.94,66.94,66.88,66.92,9746.0,59.6533,59.6533,59.5998,59.6354,9746.0
2018-02-26 11:20:00,66.91,66.94,66.9,66.94,10866.0,59.6265,59.6533,59.6176,59.6533,10866.0
2018-02-26 11:25:00,66.94,66.97,66.94,66.95,6091.0,59.6533,59.68,59.6533,59.6622,6091.0
2018-02-26 11:30:00,66.95,66.96,66.92,66.94,10404.0,59.6622,59.6711,59.6354,59.6533,10404.0
2018-02-26 11:35:00,66.93,66.95,66.91,66.94,10003.0,59.6444,59.6622,59.6265,59.6533,10003.0
2018-02-26 11:40:00,66.94,66.94,66.91,66.93,5200.0,59.6533,59.6533,59.6265,59.6444,5200.0
2018-02-26 11:45:00,66.94,66.94,66.88,66.88,8836.0,59.6533,59.6533,59.5998,59.5998,8836.0
2018-02-26 11:50:00,66.89,66.95,66.89,66.95,9105.0,59.6087,59.6622,59.6087,59.6622,9105.0
2018-02-26 11:55:00,66.94,67.01,66.93,66.93,14131.0,59.6533,59.7156,59.6444,59.6444,14131.0
2018-02-26 12:00:00,66.94,66.96,66.94,66.94,5299.0,59.6533,59.6711,59.6533,59.6533,5299.0
2018-02-26 12:05:00,66.94,66.98,66.94,66.98,6432.0,59.6533,59.6889,59.6533,59.6889,6432.0
2018-02-26 12:10:00,66.99,67.05,66.99,67.03,11103.0,59.6978,59.7513,59.6978,59.7335,11103.0
2018-02-26 12:15:00,67.04,67.07,67.01,67.02,8525.0,59.7424,59.7691,59.7156,59.7246,8525.0
2018-02-26 12:20:00,67.02,67.03,66.97,66.99,19480.0,59.7246,59.7335,59.68,59.6978,19480.0
2018-02-26 12:25:00,66.99,67.0,66.98,67.0,20487.0,59.6978,59.7067,59.6889,59.7067,20487.0
2018-02-26 12:30:00,67.01,67.01,66.95,66.95,13135.0,59.7156,59.7156,59.6622,59.6622,13135.0
2018-02-26 12:35:00,66.96,66.96,66.88,66.9,5193.0,59.6711,59.6711,59.5998,59.6176,5193.0
2018-02-26 12:40:00,66.89,66.91,66.87,66.91,4549.0,59.6087,59.6265,59.5909,59.6265,4549.0
2018-02-26 12:45:00,66.91,66.91,66.87,66.91,10800.0,59.6265,59.6265,59.5909,59.6265,10800.0
2018-02-26 12:50:00,66.91,66.93,66.88,66.88,6173.0,59.6265,59.6444,59.5998,59.5998,6173.0
2018-02-26 12:55:00,66.88,66.9,66.85,66.86,7115.0,59.5998,59.6176,59.5731,59.582,7115.0
2018-02-26 13:00:00,66.85,66.88,66.85,66.87,3538.0,59.5731,59.5998,59.5731,59.5909,3538.0
2018-02-26 13:05:00,66.88,66.92,66.87,66.91,17515.0,59.5998,59.6354,59.5909,59.6265,17515.0
2018-02-26 13:10:00,66.91,67.05,66.91,66.99,25794.0,59.6265,59.7513,59.6265,59.6978,25794.0
2018-02-26 13:15:00,66.99,66.99,66.94,66.95,10253.0,59.6978,59.6978,59.6533,59.6622,10253.0
2018-02-26 13:20:00,66.95,66.99,66.92,66.97,11367.0,59.6622,59.6978,59.6354,59.68,11367.0
2018-02-26 13:25:00,66.96,66.99,66.92,66.99,9801.0,59.6711,59.6978,59.6354,59.6978,9801.0
2018-02-26 13:30:00,66.98,66.98,66.93,66.96,13859.0,59.6889,59.6889,59.6444,59.6711,13859.0
2018-02-26 13:35:00,66.97,66.99,66.95,66.99,10701.0,59.68,59.6978,59.6622,59.6978,10701.0
2018-02-26 13:40:00,66.99,67.0,66.93,66.95,23255.0,59.6978,59.7067,59.6444,59.6622,23255.0
2018-02-26 13:45:00,66.95,66.98,66.91,66.94,28278.0,59.6622,59.6889,59.6265,59.6533,28278.0
2018-02-26 13:50:00,66.94,66.97,66.93,66.95,15672.0,59.6533,59.68,59.6444,59.6622,15672.0
2018-02-26 13:55:00,66.95,66.97,66.9,66.91,21559.0,59.6622,59.68,59.6176,59.6265,21559.0
2018-02-26 14:00:00,66.91,66.96,66.9,66.94,16140.0,59.6265,59.6711,59.6176,59.6533,16140.0
2018-02-26 14:05:00,66.94,66.98,66.94,66.94,19288.0,59.6533,59.6889,59.6533,59.6533,19288.0
2018-02-26 14:10:00,66.95,66.96,66.94,66.96,14459.0,59.6622,59.6711,59.6533,59.6711,14459.0
2018-02-26 14:15:00,66.97,67.0,66.95,66.96,17002.0,59.68,59.7067,59.6622,59.6711,17002.0
2018-02-26 14:20:00,66.95,66.96,66.94,66.96,7500.0,59.6622,59.6711,59.6533,59.6711,7500.0
2018-02-26 14:25:00,66.96,66.96,66.9,66.9,10805.0,59.6711,59.6711,59.6176,59.6176,10805.0
2018-02-26 14:30:00,66.91,66.93,66.88,66.9,6396.0,59.6265,59.6444,59.5998,59.6176,6396.0
2018-02-26 14:35:00,66.89,66.93,66.88,66.91,12009.0,59.6087,59.6444,59.5998,59.6265,12009.0
2018-02-26 14:40:00,66.9,66.94,66.9,66.93,6703.0,59.6176,59.6533,59.6176,59.6444,6703.0
2018-02-26 14:45:00,66.92,66.94,66.9,66.92,21761.0,59.6354,59.6533,59.6176,59.6354,21761.0
2018-02-26 14:50:00,66.91,66.93,66.9,66.93,19717.0,59.6265,59.6444,59.6176,59.6444,19717.0
2018-02-26 14:55:00,66.94,66.95,66.9,66.93,9152.0,59.6533,59.6622,59.6176,59.6444,9152.0
2018-02-26 15:00:00,66.94,67.02,66.94,67.02,125858.0,59.6533,59.7246,59.6533,59.7246,125858.0
2018-02-26 15:05:00,67.01,67.01,66.97,66.99,26105.0,59.7156,59.7156,59.68,59.6978,26105.0
2018-02-26 15:10:00,67.01,67.01,66.98,67.0,20014.0,59.7156,59.7156,59.6889,59.7067,20014.0
2018-02-26 15:15:00,66.98,67.02,66.97,67.02,39329.0,59.6889,59.7246,59.68,59.7246,39329.0
2018-02-26 15:20:00,67.03,67.05,66.99,67.03,19554.0,59.7335,59.7513,59.6978,59.7335,19554.0
2018-02-26 15:25:00,67.04,67.06,67.0,67.06,10278.0,59.7424,59.7602,59.7067,59.7602,10278.0
2018-02-26 15:30:00,67.05,67.06,67.0,67.04,30807.0,59.7513,59.7602,59.7067,59.7424,30807.0
2018-02-26 15:35:00,67.05,67.1,67.02,67.09,25132.0,59.7513,59.7959,59.7246,59.7869,25132.0
2018-02-26 15:40:00,67.09,67.1,67.02,67.02,29380.0,59.7869,59.7959,59.7246,59.7246,29380.0
2018-02-26 15:45:00,67.01,67.01,66.93,66.94,32545.0,59.7156,59.7156,59.6444,59.6533,32545.0
2018-02-26 15:50:00,66.94,66.98,66.91,66.92,39338.0,59.6533,59.6889,59.6265,59.6354,39338.0
2018-02-26 15:55:00,66.93,67.0,66.92,66.98,69547.0,59.6444,59.7067,59.6354,59.6889,69547.0
2018-02-27 09:30:00,66.92,67.18,66.92,67.03,17869.0,59.6354,59.8671,59.6354,59.7335,17869.0
2018-02-27 09:35:00,67.07,67.15,66.95,67.03,12418.0,59.7691,59.8404,59.6622,59.7335,12418.0
2018-02-27 09:40:00,67.03,67.16,66.98,67.14,48448.0,59.7335,59.8493,59.6889,59.8315,48448.0
2018-02-27 09:45:00,67.14,67.4,67.13,67.32,175221.0,59.8315,60.0632,59.8226,59.9919,175221.0
2018-02-27 09:50:00,67.29,67.36,67.27,67.33,105455.0,59.9652,60.0276,59.9473,60.0008,105455.0
2018-02-27 09:55:00,67.36,67.43,67.21,67.22,8159.0,60.0276,60.0899,59.8939,59.9028,8159.0
2018-02-27 10:00:00,67.17,67.32,67.12,67.31,9914.0,59.8582,59.9919,59.8137,59.983,9914.0
2018-02-27 10:05:00,67.29,67.42,67.29,67.42,12231.0,59.9652,60.081,59.9652,60.081,12231.0
2018-02-27 10:10:00,67.44,67.49,67.35,67.45,13212.0,60.0988,60.1434,60.0186,60.1078,13212.0
2018-02-27 10:15:00,67.46,67.47,67.39,67.41,6016.0,60.1167,60.1256,60.0543,60.0721,6016.0
2018-02-27 10:20:00,67.42,67.62,67.42,67.62,18760.0,60.081,60.2592,60.081,60.2592,18760.0
2018-02-27 10:25:00,67.62,67.65,67.51,67.53,12931.0,60.2592,60.286,60.1612,60.179,12931.0
2018-02-27 10:30:00,67.54,67.56,67.42,67.42,11489.0,60.188,60.2058,60.081,60.081,11489.0
2018-02-27 10:35:00,67.43,67.49,67.41,67.42,11131.0,60.0899,60.1434,60.0721,60.081,11131.0
2018-02-27 10:40:00,67.42,67.43,67.16,67.19,23078.0,60.081,60.0899,59.8493,59.8761,23078.0
2018-02-27 10:45:00,67.21,67.28,67.15,67.2,8714.0,59.8939,59.9563,59.8404,59.885,8714.0
2018-02-27 10:50:00,67.23,67.25,67.08,67.08,9545.0,59.9117,59.9295,59.778,59.778,9545.0
2018-02-27 10:55:00,67.06,67.19,66.99,67.19,7058.0,59.7602,59.8761,59.6978,59.8761,7058.0
2018-02-27 11:00:00,67.16,67.28,67.14,67.25,6577.0,59.8493,59.9563,59.8315,59.9295,6577.0
2018-02-27 11:05:00,67.24,67.26,67.17,67.23,8359.0,59.9206,59.9384,59.8582,59.9117,8359.0
2018-02-27 11:10:00,67.26,67.28,67.2,67.2,8916.0,59.9384,59.9563,59.885,59.885,8916.0
2018-02-27 11:15:00,67.22,67.23,67.08,67.09,7052.0,59.9028,59.9117,59.778,59.7869,7052.0
2018-02-27 11:20:00,67.09,67.14,67.06,67.14,8371.0,59.7869,59.8315,59.7602,59.8315,8371.0
2018-02-27 11:25:00,67.13,67.21,67.09,67.21,10382.0,59.8226,59.8939,59.7869,59.8939,10382.0
2018-02-27 11:30:00,67.21,67.21,67.09,67.21,7806.0,59.8939,59.8939,59.7869,59.8939,7806.0
2018-02-27 11:35:00,67.2,67.24,67.13,67.14,5932.0,59.885,59.9206,59.8226,59.8315,5932.0
2018-02-27 11:40:00,67.14,67.15,67.09,67.1,9750.0,59.8315,59.8404,59.7869,59.7959,9750.0
2018-02-27 11:45:00,67.11,67.22,67.11,67.18,8435.0,59.8048,59.9028,59.8048,59.8671,8435.0
2018-02-27 11:50:00,67.16,67.18,67.1,67.12,5900.0,59.8493,59.8671,59.7959,59.8137,5900.0
2018-02-27 11:55:00,67.13,67.13,67.0,67.0,8671.0,59.8226,59.8226,59.7067,59.7067,8671.0
2018-02-27 12:00:00,66.99,67.0,66.93,67.0,7107.0,59.6978,59.7067,59.6444,59.7067,7107.0
2018-02-27 12:05:00,67.01,67.06,67.01,67.05,6029.0,59.7156,59.7602,59.7156,59.7513,6029.0
2018-02-27 12:10:00,67.05,67.1,67.03,67.03,10461.0,59.7513,59.7959,59.7335,59.7335,10461.0
2018-02-27 12:15:00,67.03,67.04,66.97,66.99,20409.0,59.7335,59.7424,59.68,59.6978,20409.0
2018-02-27 12:20:00,67.0,67.01,66.85,66.92,26714.0,59.7067,59.7156,59.5731,59.6354,26714.0
2018-02-27 12:25:00,66.92,67.02,66.9,67.0,7224.0,59.6354,59.7246,59.6176,59.7067,7224.0
2018-02-27 12:30:00,67.01,67.15,67.0,67.08,11645.0,59.7156,59.8404,59.7067,59.778,11645.0
2018-02-27 12:35:00,67.09,67.15,67.09,67.14,7000.0,59.7869,59.8404,59.7869,59.8315,7000.0
2018-02-27 12:40:00,67.14,67.15,67.07,67.1,9911.0,59.8315,59.8404,59.7691,59.7959,9911.0
2018-02-27 12:45:00,67.11,67.13,67.05,67.13,6029.0,59.8048,59.8226,59.7513,59.8226,6029.0
2018-02-27 12:50:00,67.13,67.26,67.13,67.22,7932.0,59.8226,59.9384,59.8226,59.9028,7932.0
2018-02-27 12:55:00,67.21,67.22,67.14,67.18,7438.0,59.8939,59.9028,59.8315,59.8671,7438.0
2018-02-27 13:00:00,67.17,67.17,67.14,67.15,4934.0,59.8582,59.8582,59.8315,59.8404,4934.0
2018-02-27 13:05:00,67.13,67.22,67.13,67.22,3641.0,59.8226,59.9028,59.8226,59.9028,3641.0
2018-02-27 13:10:00,67.22,67.23,67.12,67.14,6895.0,59.9028,59.9117,59.8137,59.8315,6895.0
2018-02-27 13:15:00,67.15,67.2,67.14,67.2,6034.0,59.8404,59.885,59.8315,59.885,6034.0
2018-02-27 13:20:00,67.2,67.23,67.17,67.18,5706.0,59.885,59.9117,59.8582,59.8671,5706.0
2018-02-27 13:25:00,67.17,67.23,67.17,67.2,5620.0,59.8582,59.9117,59.8582,59.885,5620.0
2018-02-27 13:30:00,67.2,67.21,67.14,67.15,5161.0,59.885,59.8939,59.8315,59.8404,5161.0
2018-02-27 13:35:00,67.14,67.17,67.07,67.13,20413.0,59.8315,59.8582,59.7691,59.8226,20413.0
2018-02-27 13:40:00,67.12,67.15,67.11,67.15,6942.0,59.8137,59.8404,59.8048,59.8404,6942.0
2018-02-27 13:45:00,67.16,67.19,67.09,67.12,17274.0,59.8493,59.8761,59.7869,59.8137,17274.0
2018-02-27 13:50:00,67.11,67.16,67.08,67.14,14063.0,59.8048,59.8493,59.778,59.8315,14063.0
2018-02-27 13:55:00,67.14,67.14,67.09,67.11,7847.0,59.8315,59.8315,59.7869,59.8048,7847.0
2018-02-27 14:00:00,67.12,67.13,67.08,67.09,9451.0,59.8137,59.8226,59.778,59.7869,9451.0
2018-02-27 14:05:00,67.08,67.14,67.04,67.1,10909.0,59.778,59.8315,59.7424,59.7959,10909.0
2018-02-27 14:10:00,67.12,67.16,67.04,67.12,9700.0,59.8137,59.8493,59.7424,59.8137,9700.0
2018-02-27 14:15:00,67.1,67.18,67.08,67.14,11623.0,59.7959,59.8671,59.778,59.8315,11623.0
2018-02-27 14:20:00,67.12,67.15,67.09,67.09,7790.0,59.8137,59.8404,59.7869,59.7869,7790.0
2018-02-27 14:25:00,67.09,67.19,67.09,67.16,10689.0,59.7869,59.8761,59.7869,59.8493,10689.0
2018-02-27 14:30:00,67.14,67.18,67.12,67.17,11266.0,59.8315,59.8671,59.8137,59.8582,11266.0
2018-02-27 14:35:00,67.17,67.18,67.11,67.11,5646.0,59.8582,59.8671,59.8048,59.8048,5646.0
2018-02-27 14:40:00,67.12,67.13,67.04,67.12,11941.0,59.8137,59.8226,59.7424,59.8137,11941.0
2018-02-27 14:45:00,67.11,67.12,67.06,67.12,37820.0,59.8048,59.8137,59.7602,59.8137,37820.0
2018-02-27 14:50:00,67.11,67.16,67.1,67.16,29920.0,59.8048,59.8493,59.7959,59.8493,29920.0
2018-02-27 14:55:00,67.16,67.2,67.14,67.15,18471.0,59.8493,59.885,59.8315,59.8404,18471.0
2018-02-27 15:00:00,67.14,67.16,67.08,67.09,19536.0,59.8315,59.8493,59.778,59.7869,19536.0
2018-02-27 15:05:00,67.08,67.1,67.04,67.04,20853.0,59.778,59.7959,59.7424,59.7424,20853.0
2018-02-27 15:10:00,67.05,67.12,67.05,67.08,31130.0,59.7513,59.8137,59.7513,59.778,31130.0
2018-02-27 15:15:00,67.09,67.14,67.07,67.09,16042.0,59.7869,59.8315,59.7691,59.7869,16042.0
2018-02-27 15:20:00,67.09,67.13,67.02,67.06,20444.0,59.7869,59.8226,59.7246,59.7602,20444.0
2018-02-27 15:25:00,67.05,67.07,67.02,67.07,19747.0,59.7513,59.7691,59.7246,59.7691,19747.0
2018-02-27 15:30:00,67.07,67.12,67.03,67.04,35246.0,59.7691,59.8137,59.7335,59.7424,35246.0
2018-02-27 15:35:00,67.05,67.06,66.96,67.06,25069.0,59.7513,59.7602,59.6711,59.7602,25069.0
2018-02-27 15:40:00,67.05,67.08,67.03,67.05,30034.0,59.7513,59.778,59.7335,59.7513,30034.0
2018-02-27 15:45:00,67.03,67.09,66.99,67.08,37643.0,59.7335,59.7869,59.6978,59.778,37643.0
2018-02-27 15:50:00,67.08,67.09,66.96,66.98,56440.0,59.778,59.7869,59.6711,59.6889,56440.0
2018-02-27 15:55:00,66.98,67.11,66.96,67.08,196771.0,59.6889,59.8048,59.6711,59.778,196771.0
2018-02-28 09:30:00,67.41,67.59,67.23,67.58,37923.0,60.0721,60.2325,59.9117,60.2236,37923.0
2018-02-28 09:35:00,67.53,67.9,67.51,67.87,25863.0,60.179,60.5088,60.1612,60.482,25863.0
2018-02-28 09:40:00,67.83,68.0,67.79,67.98,24653.0,60.4464,60.5979,60.4107,60.5801,24653.0
2018-02-28 09:45:00,68.01,68.09,67.96,68.01,16311.0,60.6068,60.6781,60.5622,60.6068,16311.0
2018-02-28 09:50:00,68.02,68.08,67.94,67.98,43397.0,60.6157,60.6692,60.5444,60.5801,43397.0
2018-02-28 09:55:00,67.98,68.02,67.9,67.95,31535.0,60.5801,60.6157,60.5088,60.5533,31535.0
2018-02-28 10:00:00,67.94,67.94,67.82,67.91,16733.0,60.5444,60.5444,60.4375,60.5177,16733.0
2018-02-28 10:05:00,67.91,67.97,67.89,67.92,16936.0,60.5177,60.5711,60.4999,60.5266,16936.0
2018-02-28 10:10:00,67.91,68.1,67.9,68.1,24925.0,60.5177,60.687,60.5088,60.687,24925.0
2018-02-28 10:15:00,68.09,68.12,68.02,68.03,23984.0,60.6781,60.7048,60.6157,60.6246,23984.0
2018-02-28 10:20:00,68.03,68.08,68.02,68.07,11850.0,60.6246,60.6692,60.6157,60.6603,11850.0
2018-02-28 10:25:00,68.09,68.15,68.08,68.14,11923.0,60.6781,60.7316,60.6692,60.7226,11923.0
2018-02-28 10:30:00,68.13,68.18,68.07,68.18,23430.0,60.7137,60.7583,60.6603,60.7583,23430.0
2018-02-28 10:35:00,68.17,68.2,68.13,68.16,19595.0,60.7494,60.7761,60.7137,60.7405,19595.0
2018-02-28 10:40:00,68.16,68.17,67.99,68.0,13599.0,60.7405,60.7494,60.589,60.5979,13599.0
2018-02-28 10:45:00,68.01,68.07,68.0,68.05,14249.0,60.6068,60.6603,60.5979,60.6424,14249.0
2018-02-28 10:50:00,68.05,68.05,67.99,68.01,81574.0,60.6424,60.6424,60.589,60.6068,81574.0
2018-02-28 10:55:00,68.0,68.01,67.87,67.95,28956.0,60.5979,60.6068,60.482,60.5533,28956.0
2018-02-28 11:00:00,67.96,67.98,67.91,67.92,25281.0,60.5622,60.5801,60.5177,60.5266,25281.0
2018-02-28 11:05:00,67.92,67.94,67.76,67.77,12211.0,60.5266,60.5444,60.384,60.3929,12211.0
2018-02-28 11:10:00,67.75,67.78,67.69,67.7,19289.0,60.3751,60.4018,60.3216,60.3305,19289.0
2018-02-28 11:15:00,67.7,67.8,67.63,67.79,14851.0,60.3305,60.4197,60.2682,60.4107,14851.0
2018-02-28 11:20:00,67.78,67.85,67.77,67.78,14193.0,60.4018,60.4642,60.3929,60.4018,14193.0
2018-02-28 11:25:00,67.77,67.89,67.75,67.89,14400.0,60.3929,60.4999,60.3751,60.4999,14400.0
2018-02-28 11:30:00,67.89,67.89,67.61,67.61,18555.0,60.4999,60.4999,60.2503,60.2503,18555.0
2018-02-28 11:35:00,67.61,67.64,67.56,67.58,14098.0,60.2503,60.2771,60.2058,60.2236,14098.0
2018-02-28 11:40:00,67.58,67.62,67.56,67.6,16425.0,60.2236,60.2592,60.2058,60.2414,16425.0
2018-02-28 11:45:00,67.59,67.59,67.47,67.5,16103.0,60.2325,60.2325,60.1256,60.1523,16103.0
2018-02-28 11:50:00,67.51,67.58,67.48,67.48,13554.0,60.1612,60.2236,60.1345,60.1345,13554.0
2018-02-28 11:55:00,67.48,67.72,67.48,67.71,77268.0,60.1345,60.3484,60.1345,60.3395,77268.0
2018-02-28 12:00:00,67.71,67.81,67.66,67.68,15678.0,60.3395,60.4286,60.2949,60.3127,15678.0
2018-02-28 12:05:00,67.68,67.74,67.68,67.71,21802.0,60.3127,60.3662,60.3127,60.3395,21802.0
2018-02-28 12:10:00,67.71,67.73,67.63,67.63,13959.0,60.3395,60.3573,60.2682,60.2682,13959.0
2018-02-28 12:15:00,67.64,67.71,67.64,67.66,10527.0,60.2771,60.3395,60.2771,60.2949,10527.0
2018-02-28 12:20:00,67.66,67.66,67.59,67.62,11608.0,60.2949,60.2949,60.2325,60.2592,11608.0
2018-02-28 12:25:00,67.61,67.64,67.58,67.63,14494.0,60.2503,60.2771,60.2236,60.2682,14494.0
2018-02-28 12:30:00,67.62,67.71,67.61,67.7,55184.0,60.2592,60.3395,60.2503,60.3305,55184.0
2018-02-28 12:35:00,67.69,67.76,67.68,67.74,12918.0,60.3216,60.384,60.3127,60.3662,12918.0
2018-02-28 12:40:00,67.75,67.79,67.72,67.78,11058.0,60.3751,60.4107,60.3484,60.4018,11058.0
2018-02-28 12:45:00,67.78,67.89,67.78,67.88,18313.0,60.4018,60.4999,60.4018,60.4909,18313.0
2018-02-28 12:50:00,67.87,67.87,67.8,67.83,11729.0,60.482,60.482,60.4197,60.4464,11729.0
2018-02-28 12:55:00,67.84,67.85,67.81,67.83,12127.0,60.4553,60.4642,60.4286,60.4464,12127.0
2018-02-28 13:00:00,67.82,67.85,67.74,67.76,7857.0,60.4375,60.4642,60.3662,60.384,7857.0
2018-02-28 13:05:00,67.76,67.83,67.73,67.77,11136.0,60.384,60.4464,60.3573,60.3929,11136.0
2018-02-28 13:10:00,67.77,67.8,67.73,67.73,10610.0,60.3929,60.4197,60.3573,60.3573,10610.0
2018-02-28 13:15:00,67.73,67.75,67.71,67.71,16307.0,60.3573,60.3751,60.3395,60.3395,16307.0
2018-02-28 13:20:00,67.73,67.83,67.68,67.83,43644.0,60.3573,60.4464,60.3127,60.4464,43644.0
2018-02-28 13:25:00,67.82,67.87,67.79,67.8,17747.0,60.4375,60.482,60.4107,60.4197,17747.0
2018-02-28 13:30:00,67.8,67.86,67.75,67.85,15353.0,60.4197,60.4731,60.3751,60.4642,15353.0
2018-02-28 13:35:00,67.86,67.86,67.8,67.85,8150.0,60.4731,60.4731,60.4197,60.4642,8150.0
2018-02-28 13:40:00,67.84,67.93,67.81,67.91,10155.0,60.4553,60.5355,60.4286,60.5177,10155.0
2018-02-28 13:45:00,67.91,67.96,67.85,67.87,10421.0,60.5177,60.5622,60.4642,60.482,10421.0
2018-02-28 13:50:00,67.85,67.95,67.83,67.94,12256.0,60.4642,60.5533,60.4464,60.5444,12256.0
2018-02-28 13:55:00,67.95,68.0,67.95,68.0,10540.0,60.5533,60.5979,60.5533,60.5979,10540.0
2018-02-28 14:00:00,68.0,68.09,67.98,68.07,36325.0,60.5979,60.6781,60.5801,60.6603,36325.0
2018-02-28 14:05:00,68.06,68.07,67.94,67.95,14025.0,60.6514,60.6603,60.5444,60.5533,14025.0
2018-02-28 14:10:00,67.95,68.05,67.94,68.0,14847.0,60.5533,60.6424,60.5444,60.5979,14847.0
2018-02-28 14:15:00,68.01,68.05,67.97,67.98,10966.0,60.6068,60.6424,60.5711,60.5801,10966.0
2018-02-28 14:20:00,67.99,68.01,67.98,68.0,10794.0,60.589,60.6068,60.5801,60.5979,10794.0
2018-02-28 14:25:00,68.01,68.08,67.98,68.02,15237.0,60.6068,60.6692,60.5801,60.6157,15237.0
2018-02-28 14:30:00,68.02,68.02,67.89,67.9,15570.0,60.6157,60.6157,60.4999,60.5088,15570.0
2018-02-28 14:35:00,67.9,67.9,67.78,67.78,19830.0,60.5088,60.5088,60.4018,60.4018,19830.0
2018-02-28 14:40:00,67.76,67.85,67.76,67.76,17055.0,60.384,60.4642,60.384,60.384,17055.0
2018-02-28 14:45:00,67.77,67.78,67.68,67.72,11792.0,60.3929,60.4018,60.3127,60.3484,11792.0
2018-02-28 14:50:00,67.72,67.72,67.67,67.72,11993.0,60.3484,60.3484,60.3038,60.3484,11993.0
2018-02-28 14:55:00,67.72,67.73,67.62,67.65,15087.0,60.3484,60.3573,60.2592,60.286,15087.0
2018-02-28 15:00:00,67.64,67.67,67.54,67.56,21011.0,60.2771,60.3038,60.188,60.2058,21011.0
2018-02-28 15:05:00,67.57,67.62,67.49,67.56,29340.0,60.2147,60.2592,60.1434,60.2058,29340.0
2018-02-28 15:10:00,67.57,67.61,67.49,67.6,22027.0,60.2147,60.2503,60.1434,60.2414,22027.0
2018-02-28 15:15:00,67.6,67.6,67.44,67.47,34683.0,60.2414,60.2414,60.0988,60.1256,34683.0
2018-02-28 15:20:00,67.46,67.49,67.4,67.45,53060.0,60.1167,60.1434,60.0632,60.1078,53060.0
2018-02-28 15:25:00,67.44,67.45,67.33,67.4,24495.0,60.0988,60.1078,60.0008,60.0632,24495.0
2018-02-28 15:30:00,67.42,67.48,67.39,67.41,37744.0,60.081,60.1345,60.0543,60.0721,37744.0
2018-02-28 15:35:00,67.41,67.54,67.38,67.51,55174.0,60.0721,60.188,60.0454,60.1612,55174.0
2018-02-28 15:40:00,67.52,67.53,67.42,67.44,54002.0,60.1701,60.179,60.081,60.0988,54002.0
2018-02-28 15:45:00,67.43,67.44,67.18,67.2,102881.0,60.0899,60.0988,59.8671,59.885,102881.0
2018-02-28 15:50:00,67.2,67.23,67.15,67.19,90191.0,59.885,59.9117,59.8404,59.8761,90191.0
2018-02-28 15:55:00,67.19,67.25,67.16,67.18,252717.0,59.8761,59.9295,59.8493,59.8671,252717.0
2018-03-01 09:30:00,67.25,67.39,67.03,67.39,41647.0,59.9295,60.0543,59.7335,60.0543,41647.0
2018-03-01 09:35:00,67.4,67.41,67.14,67.15,17126.0,60.0632,60.0721,59.8315,59.8404,17126.0
2018-03-01 09:40:00,67.15,67.27,67.09,67.26,24341.0,59.8404,59.9473,59.7869,59.9384,24341.0
2018-03-01 09:45:00,67.26,67.45,67.21,67.3,19246.0,59.9384,60.1078,59.8939,59.9741,19246.0
2018-03-01 09:50:00,67.28,67.28,67.12,67.23,15049.0,59.9563,59.9563,59.8137,59.9117,15049.0
2018-03-01 09:55:00,67.22,67.33,67.13,67.29,12796.0,59.9028,60.0008,59.8226,59.9652,12796.0
2018-03-01 10:00:00,67.25,67.56,67.25,67.51,19779.0,59.9295,60.2058,59.9295,60.1612,19779.0
2018-03-01 10:05:00,67.53,67.55,67.38,67.42,17352.0,60.179,60.1969,60.0454,60.081,17352.0
2018-03-01 10:10:00,67.42,67.44,67.29,67.44,18043.0,60.081,60.0988,59.9652,60.0988,18043.0
2018-03-01 10:15:00,67.43,67.64,67.43,67.61,24028.0,60.0899,60.2771,60.0899,60.2503,24028.0
2018-03-01 10:20:00,67.61,67.61,67.48,67.59,15690.0,60.2503,60.2503,60.1345,60.2325,15690.0
2018-03-01 10:25:00,67.59,67.59,67.38,67.42,10354.0,60.2325,60.2325,60.0454,60.081,10354.0
2018-03-01 10:30:00,67.41,67.57,67.4,67.54,30057.0,60.0721,60.2147,60.0632,60.188,30057.0
2018-03-01 10:35:00,67.52,67.61,67.45,67.51,53049.0,60.1701,60.2503,60.1078,60.1612,53049.0
2018-03-01 10:40:00,67.52,67.54,67.4,67.4,22293.0,60.1701,60.188,60.0632,60.0632,22293.0
2018-03-01 10:45:00,67.41,67.42,67.28,67.38,22700.0,60.0721,60.081,59.9563,60.0454,22700.0
2018-03-01 10:50:00,67.37,67.38,67.28,67.35,10318.0,60.0365,60.0454,59.9563,60.0186,10318.0
2018-03-01 10:55:00,67.37,67.4,67.29,67.34,32944.0,60.0365,60.0632,59.9652,60.0097,32944.0
2018-03-01 11:00:00,67.34,67.49,67.33,67.44,28182.0,60.0097,60.1434,60.0008,60.0988,28182.0
2018-03-01 11:05:00,67.47,67.54,67.44,67.5,19974.0,60.1256,60.188,60.0988,60.1523,19974.0
2018-03-01 11:10:00,67.5,67.5,67.39,67.43,12365.0,60.1523,60.1523,60.0543,60.0899,12365.0
2018-03-01 11:15:00,67.44,67.53,67.43,67.51,22575.0,60.0988,60.179,60.0899,60.1612,22575.0
2018-03-01 11:20:00,67.51,67.54,67.45,67.45,25497.0,60.1612,60.188,60.1078,60.1078,25497.0
2018-03-01 11:25:00,67.46,67.46,67.29,67.35,12891.0,60.1167,60.1167,59.9652,60.0186,12891.0
2018-03-01 11:30:00,67.36,67.43,67.31,67.38,11726.0,60.0276,60.0899,59.983,60.0454,11726.0
2018-03-01 11:35:00,67.39,67.43,67.39,67.4,11602.0,60.0543,60.0899,60.0543,60.0632,11602.0
2018-03-01 11:40:00,67.4,67.52,67.38,67.5,14112.0,60.0632,60.1701,60.0454,60.1523,14112.0
2018-03-01 11:45:00,67.5,67.67,67.5,67.62,24209.0,60.1523,60.3038,60.1523,60.2592,24209.0
2018-03-01 11:50:00,67.62,67.72,67.61,67.67,15451.0,60.2592,60.3484,60.2503,60.3038,15451.0
2018-03-01 11:55:00,67.69,67.74,67.63,67.64,16093.0,60.3216,60.3662,60.2682,60.2771,16093.0
2018-03-01 12:00:00,67.65,67.67,67.47,67.51,13827.0,60.286,60.3038,60.1256,60.1612,13827.0
2018-03-01 12:05:00,67.5,67.56,67.42,67.46,14611.0,60.1523,60.2058,60.081,60.1167,14611.0
2018-03-01 12:10:00,67.48,67.53,67.47,67.51,14470.0,60.1345,60.179,60.1256,60.1612,14470.0
2018-03-01 12:15:00,67.52,67.53,67.48,67.48,11661.0,60.1701,60.179,60.1345,60.1345,11661.0
2018-03-01 12:20:00,67.46,67.46,67.36,67.36,10770.0,60.1167,60.1167,60.0276,60.0276,10770.0
2018-03-01 12:25:00,67.36,67.43,67.27,67.36,13001.0,60.0276,60.0899,59.9473,60.0276,13001.0
2018-03-01 12:30:00,67.35,67.4,67.29,67.36,27816.0,60.0186,60.0632,59.9652,60.0276,27816.0
2018-03-01 12:35:00,67.38,67.42,67.35,67.37,14289.0,60.0454,60.081,60.0186,60.0365,14289.0
2018-03-01 12:40:00,67.39,67.46,67.3,67.46,14060.0,60.0543,60.1167,59.9741,60.1167,14060.0
2018-03-01 12:45:00,67.46,67.48,67.38,67.47,11610.0,60.1167,60.1345,60.0454,60.1256,11610.0
2018-03-01 12:50:00,67.48,67.48,67.31,67.37,14906.0,60.1345,60.1345,59.983,60.0365,14906.0
2018-03-01 12:55:00,67.37,67.43,67.33,67.39,13711.0,60.0365,60.0899,60.0008,60.0543,13711.0
2018-03-01 13:00:00,67.35,67.35,67.0,67.0,47120.0,60.0186,60.0186,59.7067,59.7067,47120.0
2018-03-01 13:05:00,66.99,67.03,66.9,66.95,74462.0,59.6978,59.7335,59.6176,59.6622,74462.0
2018-03-01 13:10:00,66.96,67.02,66.92,67.01,41306.0,59.6711,59.7246,59.6354,59.7156,41306.0
2018-03-01 13:15:00,67.01,67.05,66.94,66.94,24673.0,59.7156,59.7513,59.6533,59.6533,24673.0
2018-03-01 13:20:00,66.93,67.01,66.91,66.96,12650.0,59.6444,59.7156,59.6265,59.6711,12650.0
2018-03-01 13:25:00,66.96,67.07,66.96,67.04,60279.0,59.6711,59.7691,59.6711,59.7424,60279.0
2018-03-01 13:30:00,67.05,67.12,66.94,66.94,11898.0,59.7513,59.8137,59.6533,59.6533,11898.0
2018-03-01 13:35:00,66.94,67.03,66.93,66.97,17773.0,59.6533,59.7335,59.6444,59.68,17773.0
2018-03-01 13:40:00,66.97,67.01,66.91,66.95,25087.0,59.68,59.7156,59.6265,59.6622,25087.0
2018-03-01 13:45:00,66.94,66.94,66.8,66.84,76686.0,59.6533,59.6533,59.5285,59.5642,76686.0
2018-03-01 13:50:00,66.86,66.9,66.84,66.84,14892.0,59.582,59.6176,59.5642,59.5642,14892.0
2018-03-01 13:55:00,66.84,66.85,66.7,66.74,18269.0,59.5642,59.5731,59.4394,59.475,18269.0
2018-03-01 14:00:00,66.76,66.81,66.61,66.77,34186.0,59.4929,59.5374,59.3592,59.5018,34186.0
2018-03-01 14:05:00,66.8,66.87,66.62,66.67,113397.0,59.5285,59.5909,59.3681,59.4127,113397.0
2018-03-01 14:10:00,66.67,66.71,66.49,66.51,24142.0,59.4127,59.4483,59.2523,59.2701,24142.0
2018-03-01 14:15:00,66.49,66.67,66.48,66.67,17371.0,59.2523,59.4127,59.2433,59.4127,17371.0
2018-03-01 14:20:00,66.65,66.73,66.6,66.62,18511.0,59.3948,59.4661,59.3503,59.3681,18511.0
2018-03-01 14:25:00,66.62,66.67,66.54,66.64,21968.0,59.3681,59.4127,59.2968,59.3859,21968.0
2018-03-01 14:30:00,66.65,66.7,66.45,66.53,34004.0,59.3948,59.4394,59.2166,59.2879,34004.0
2018-03-01 14:35:00,66.54,66.54,66.44,66.46,21027.0,59.2968,59.2968,59.2077,59.2255,21027.0
2018-03-01 14:40:00,66.47,66.59,66.46,66.54,33737.0,59.2344,59.3414,59.2255,59.2968,33737.0
2018-03-01 14:45:00,66.53,66.58,66.4,66.41,26779.0,59.2879,59.3325,59.1721,59.181,26779.0
2018-03-01 14:50:00,66.42,66.46,66.37,66.37,21559.0,59.1899,59.2255,59.1453,59.1453,21559.0
2018-03-01 14:55:00,66.37,66.43,66.36,66.39,15303.0,59.1453,59.1988,59.1364,59.1631,15303.0
2018-03-01 15:00:00,66.4,66.45,66.38,66.4,38545.0,59.1721,59.2166,59.1542,59.1721,38545.0
2018-03-01 15:05:00,66.42,66.64,66.41,66.61,31993.0,59.1899,59.3859,59.181,59.3592,31993.0
2018-03-01 15:10:00,66.61,66.79,66.61,66.77,37086.0,59.3592,59.5196,59.3592,59.5018,37086.0
2018-03-01 15:15:00,66.77,66.8,66.71,66.78,42739.0,59.5018,59.5285,59.4483,59.5107,42739.0
2018-03-01 15:20:00,66.79,66.82,66.68,66.69,44821.0,59.5196,59.5463,59.4216,59.4305,44821.0
2018-03-01 15:25:00,66.67,66.74,66.64,66.69,27339.0,59.4127,59.475,59.3859,59.4305,27339.0
2018-03-01 15:30:00,66.69,66.76,66.58,66.64,51197.0,59.4305,59.4929,59.3325,59.3859,51197.0
2018-03-01 15:35:00,66.64,66.65,66.51,66.53,43882.0,59.3859,59.3948,59.2701,59.2879,43882.0
2018-03-01 15:40:00,66.52,66.58,66.46,66.51,66500.0,59.279,59.3325,59.2255,59.2701,66500.0
2018-03-01 15:45:00,66.51,66.69,66.46,66.69,65073.0,59.2701,59.4305,59.2255,59.4305,65073.0
2018-03-01 15:50:00,66.7,66.73,66.6,66.62,108117.0,59.4394,59.4661,59.3503,59.3681,108117.0
2018-03-01 15:55:00,66.62,66.75,66.56,66.7,242584.0,59.3681,59.484,59.3146,59.4394,242584.0
2018-03-02 09:30:00,66.52,66.79,66.3,66.35,177930.0,59.279,59.5196,59.0829,59.1275,177930.0
2018-03-02 09:35:00,66.37,66.6,66.07,66.08,71287.0,59.1453,59.3503,58.878,58.8869,71287.0
2018-03-02 09:40:00,66.07,66.16,65.91,65.92,107074.0,58.878,58.9582,58.7354,58.7443,107074.0
2018-03-02 09:45:00,65.9,66.22,65.89,66.09,45680.0,58.7265,59.0116,58.7176,58.8958,45680.0
2018-03-02 09:50:00,66.07,66.13,65.88,65.88,38024.0,58.878,58.9314,58.7087,58.7087,38024.0
2018-03-02 09:55:00,65.88,66.0,65.83,66.0,41330.0,58.7087,58.8156,58.6641,58.8156,41330.0
2018-03-02 10:00:00,66.0,66.18,66.0,66.17,150076.0,58.8156,58.976,58.8156,58.9671,150076.0
2018-03-02 10:05:00,66.15,66.25,66.02,66.15,131232.0,58.9493,59.0384,58.8334,58.9493,131232.0
2018-03-02 10:10:00,66.13,66.25,66.0,66.23,83869.0,58.9314,59.0384,58.8156,59.0206,83869.0
2018-03-02 10:15:00,66.25,66.31,66.13,66.14,84157.0,59.0384,59.0918,58.9314,58.9404,84157.0
2018-03-02 10:20:00,66.15,66.27,66.13,66.26,55287.0,58.9493,59.0562,58.9314,59.0473,55287.0
2018-03-02 10:25:00,66.24,66.5,66.22,66.47,134195.0,59.0295,59.2612,59.0116,59.2344,134195.0
2018-03-02 10:30:00,66.46,66.86,66.42,66.48,89128.0,59.2255,59.582,59.1899,59.2433,89128.0
2018-03-02 10:35:00,66.47,66.55,66.35,66.39,70180.0,59.2344,59.3057,59.1275,59.1631,70180.0
2018-03-02 10:40:00,66.39,66.54,66.37,66.51,55842.0,59.1631,59.2968,59.1453,59.2701,55842.0
2018-03-02 10:45:00,66.5,66.56,66.3,66.36,47468.0,59.2612,59.3146,59.0829,59.1364,47468.0
2018-03-02 10:50:00,66.36,66.36,66.12,66.16,42210.0,59.1364,59.1364,58.9225,58.9582,42210.0
2018-03-02 10:55:00,66.15,66.29,66.09,66.12,46915.0,58.9493,59.074,58.8958,58.9225,46915.0
2018-03-02 11:00:00,66.1,66.26,66.09,66.24,56247.0,58.9047,59.0473,58.8958,59.0295,56247.0
2018-03-02 11:05:00,66.22,66.25,66.11,66.19,44274.0,59.0116,59.0384,58.9136,58.9849,44274.0
2018-03-02 11:10:00,66.2,66.27,66.12,66.13,40907.0,58.9938,59.0562,58.9225,58.9314,40907.0
2018-03-02 11:15:00,66.12,66.17,65.99,66.03,57757.0,58.9225,58.9671,58.8067,58.8423,57757.0
2018-03-02 11:20:00,66.02,66.03,65.92,66.01,51309.0,58.8334,58.8423,58.7443,58.8245,51309.0
2018-03-02 11:25:00,66.0,66.16,66.0,66.08,44890.0,58.8156,58.9582,58.8156,58.8869,44890.0
2018-03-02 11:30:00,66.08,66.43,66.08,66.15,55010.0,58.8869,59.1988,58.8869,58.9493,55010.0
2018-03-02 11:35:00,66.15,66.17,66.07,66.13,38616.0,58.9493,58.9671,58.878,58.9314,38616.0
2018-03-02 11:40:00,66.14,66.22,66.09,66.09,27546.0,58.9404,59.0116,58.8958,58.8958,27546.0
2018-03-02 11:45:00,66.09,66.28,66.07,66.27,35844.0,58.8958,59.0651,58.878,59.0562,35844.0
2018-03-02 11:50:00,66.24,66.36,66.18,66.24,35132.0,59.0295,59.1364,58.976,59.0295,35132.0
2018-03-02 11:55:00,66.24,66.28,66.22,66.23,17560.0,59.0295,59.0651,59.0116,59.0206,17560.0
2018-03-02 12:00:00,66.25,66.39,66.21,66.23,19895.0,59.0384,59.1631,59.0027,59.0206,19895.0
2018-03-02 12:05:00,66.23,66.32,66.18,66.32,25127.0,59.0206,59.1008,58.976,59.1008,25127.0
2018-03-02 12:10:00,66.32,66.4,66.18,66.24,39667.0,59.1008,59.1721,58.976,59.0295,39667.0
2018-03-02 12:15:00,66.25,66.28,66.18,66.2,20351.0,59.0384,59.0651,58.976,58.9938,20351.0
2018-03-02 12:20:00,66.21,66.3,66.19,66.3,29591.0,59.0027,59.0829,58.9849,59.0829,29591.0
2018-03-02 12:25:00,66.3,66.39,66.26,66.38,29600.0,59.0829,59.1631,59.0473,59.1542,29600.0
2018-03-02 12:30:00,66.39,66.39,66.24,66.27,17541.0,59.1631,59.1631,59.0295,59.0562,17541.0
2018-03-02 12:35:00,66.27,66.35,66.26,66.3,14593.0,59.0562,59.1275,59.0473,59.0829,14593.0
2018-03-02 12:40:00,66.28,66.39,66.27,66.32,26867.0,59.0651,59.1631,59.0562,59.1008,26867.0
2018-03-02 12:45:00,66.33,66.42,66.33,66.4,21814.0,59.1097,59.1899,59.1097,59.1721,21814.0
2018-03-02 12:50:00,66.39,66.48,66.37,66.45,33722.0,59.1631,59.2433,59.1453,59.2166,33722.0
2018-03-02 12:55:00,66.45,66.74,66.44,66.66,49444.0,59.2166,59.475,59.2077,59.4037,49444.0
2018-03-02 13:00:00,66.62,66.73,66.58,66.69,41247.0,59.3681,59.4661,59.3325,59.4305,41247.0
2018-03-02 13:05:00,66.69,66.73,66.6,66.62,31421.0,59.4305,59.4661,59.3503,59.3681,31421.0
2018-03-02 13:10:00,66.6,66.61,66.43,66.44,25261.0,59.3503,59.3592,59.1988,59.2077,25261.0
2018-03-02 13:15:00,66.45,66.57,66.45,66.53,17842.0,59.2166,59.3235,59.2166,59.2879,17842.0
2018-03-02 13:20:00,66.53,66.59,66.48,66.48,25255.0,59.2879,59.3414,59.2433,59.2433,25255.0
2018-03-02 13:25:00,66.48,66.54,66.44,66.44,19352.0,59.2433,59.2968,59.2077,59.2077,19352.0
2018-03-02 13:30:00,66.44,66.52,66.38,66.39,31149.0,59.2077,59.279,59.1542,59.1631,31149.0
2018-03-02 13:35:00,66.37,66.37,66.31,66.36,24056.0,59.1453,59.1453,59.0918,59.1364,24056.0
2018-03-02 13:40:00,66.36,66.42,66.34,66.36,30508.0,59.1364,59.1899,59.1186,59.1364,30508.0
2018-03-02 13:45:00,66.36,66.42,66.35,66.42,20017.0,59.1364,59.1899,59.1275,59.1899,20017.0
2018-03-02 13:50:00,66.42,66.45,66.38,66.39,20860.0,59.1899,59.2166,59.1542,59.1631,20860.0
2018-03-02 13:55:00,66.36,66.36,66.24,66.26,29945.0,59.1364,59.1364,59.0295,59.0473,29945.0
2018-03-02 14:00:00,66.27,66.42,66.26,66.38,44667.0,59.0562,59.1899,59.0473,59.1542,44667.0
2018-03-02 14:05:00,66.4,66.45,66.35,66.41,21131.0,59.1721,59.2166,59.1275,59.181,21131.0
2018-03-02 14:10:00,66.4,66.48,66.37,66.41,77675.0,59.1721,59.2433,59.1453,59.181,77675.0
2018-03-02 14:15:00,66.4,66.48,66.35,66.36,19959.0,59.1721,59.2433,59.1275,59.1364,19959.0
2018-03-02 14:20:00,66.35,66.36,66.22,66.23,50937.0,59.1275,59.1364,59.0116,59.0206,50937.0
2018-03-02 14:25:00,66.23,66.36,66.22,66.31,21398.0,59.0206,59.1364,59.0116,59.0918,21398.0
2018-03-02 14:30:00,66.31,66.37,66.23,66.23,24681.0,59.0918,59.1453,59.0206,59.0206,24681.0
2018-03-02 14:35:00,66.24,66.4,66.23,66.37,63834.0,59.0295,59.1721,59.0206,59.1453,63834.0
2018-03-02 14:40:00,66.38,66.43,66.35,66.43,26330.0,59.1542,59.1988,59.1275,59.1988,26330.0
2018-03-02 14:45:00,66.43,66.46,66.37,66.41,40788.0,59.1988,59.2255,59.1453,59.181,40788.0
2018-03-02 14:50:00,66.42,66.47,66.38,66.41,21838.0,59.1899,59.2344,59.1542,59.181,21838.0
2018-03-02 14:55:00,66.4,66.43,66.35,66.35,26867.0,59.1721,59.1988,59.1275,59.1275,26867.0
2018-03-02 15:00:00,66.36,66.39,66.25,66.28,58205.0,59.1364,59.1631,59.0384,59.0651,58205.0
2018-03-02 15:05:00,66.28,66.34,66.23,66.3,56381.0,59.0651,59.1186,59.0206,59.0829,56381.0
2018-03-02 15:10:00,66.3,66.32,66.21,66.29,37575.0,59.0829,59.1008,59.0027,59.074,37575.0
2018-03-02 15:15:00,66.27,66.35,66.23,66.33,69747.0,59.0562,59.1275,59.0206,59.1097,69747.0
2018-03-02 15:20:00,66.34,66.39,66.31,66.35,37820.0,59.1186,59.1631,59.0918,59.1275,37820.0
2018-03-02 15:25:00,66.35,66.43,66.28,66.36,47528.0,59.1275,59.1988,59.0651,59.1364,47528.0
2018-03-02 15:30:00,66.36,66.48,66.32,66.44,77436.0,59.1364,59.2433,59.1008,59.2077,77436.0
2018-03-02 15:35:00,66.44,66.59,66.43,66.57,55995.0,59.2077,59.3414,59.1988,59.3235,55995.0
2018-03-02 15:40:00,66.57,66.58,66.47,66.57,75010.0,59.3235,59.3325,59.2344,59.3235,75010.0
2018-03-02 15:45:00,66.55,66.57,66.43,66.49,85292.0,59.3057,59.3235,59.1988,59.2523,85292.0
2018-03-02 15:50:00,66.49,66.61,66.49,66.59,83407.0,59.2523,59.3592,59.2523,59.3414,83407.0
2018-03-02 15:55:00,66.59,66.66,66.52,66.53,207373.0,59.3414,59.4037,59.279,59.2879,207373.0
2018-03-05 09:30:00,66.59,66.61,66.15,66.58,48619.0,59.3414,59.3592,58.9493,59.3325,48619.0
2018-03-05 09:35:00,66.58,66.66,66.47,66.53,17788.0,59.3325,59.4037,59.2344,59.2879,17788.0
2018-03-05 09:40:00,66.54,66.63,66.5,66.63,13888.0,59.2968,59.377,59.2612,59.377,13888.0
2018-03-05 09:45:00,66.61,66.75,66.55,66.61,62428.0,59.3592,59.484,59.3057,59.3592,62428.0
2018-03-05 09:50:00,66.59,66.63,66.48,66.62,18555.0,59.3414,59.377,59.2433,59.3681,18555.0
2018-03-05 09:55:00,66.6,66.64,66.47,66.49,30930.0,59.3503,59.3859,59.2344,59.2523,30930.0
2018-03-05 10:00:00,66.51,66.58,66.45,66.57,20320.0,59.2701,59.3325,59.2166,59.3235,20320.0
2018-03-05 10:05:00,66.61,66.65,66.55,66.6,18606.0,59.3592,59.3948,59.3057,59.3503,18606.0
2018-03-05 10:10:00,66.59,66.67,66.56,66.67,16976.0,59.3414,59.4127,59.3146,59.4127,16976.0
2018-03-05 10:15:00,66.66,66.7,66.56,66.67,37221.0,59.4037,59.4394,59.3146,59.4127,37221.0
2018-03-05 10:20:00,66.67,66.82,66.65,66.71,33602.0,59.4127,59.5463,59.3948,59.4483,33602.0
2018-03-05 10:25:00,66.69,66.73,66.65,66.71,23569.0,59.4305,59.4661,59.3948,59.4483,23569.0
2018-03-05 10:30:00,66.72,66.92,66.67,66.73,59865.0,59.4572,59.6354,59.4127,59.4661,59865.0
2018-03-05 10:35:00,66.74,66.89,66.71,66.86,25755.0,59.475,59.6087,59.4483,59.582,25755.0
2018-03-05 10:40:00,66.86,66.88,66.79,66.88,21921.0,59.582,59.5998,59.5196,59.5998,21921.0
2018-03-05 10:45:00,66.88,66.88,66.71,66.73,20349.0,59.5998,59.5998,59.4483,59.4661,20349.0
2018-03-05 10:50:00,66.74,66.77,66.73,66.76,8877.0,59.475,59.5018,59.4661,59.4929,8877.0
2018-03-05 10:55:00,66.75,66.88,66.74,66.87,19592.0,59.484,59.5998,59.475,59.5909,19592.0
2018-03-05 11:00:00,66.87,67.12,66.84,67.12,27393.0,59.5909,59.8137,59.5642,59.8137,27393.0
2018-03-05 11:05:00,67.1,67.34,67.09,67.33,34922.0,59.7959,60.0097,59.7869,60.0008,34922.0
2018-03-05 11:10:00,67.32,67.39,67.14,67.15,28181.0,59.9919,60.0543,59.8315,59.8404,28181.0
2018-03-05 11:15:00,67.14,67.27,67.12,67.27,20780.0,59.8315,59.9473,59.8137,59.9473,20780.0
2018-03-05 11:20:00,67.28,67.33,67.23,67.25,26931.0,59.9563,60.0008,59.9117,59.9295,26931.0
2018-03-05 11:25:00,67.24,67.28,67.21,67.23,14403.0,59.9206,59.9563,59.8939,59.9117,14403.0
2018-03-05 11:30:00,67.23,67.32,67.19,67.2,15037.0,59.9117,59.9919,59.8761,59.885,15037.0
2018-03-05 11:35:00,67.2,67.33,67.17,67.32,13186.0,59.885,60.0008,59.8582,59.9919,13186.0
2018-03-05 11:40:00,67.33,67.33,67.26,67.3,20898.0,60.0008,60.0008,59.9384,59.9741,20898.0
2018-03-05 11:45:00,67.32,67.33,67.18,67.19,17628.0,59.9919,60.0008,59.8671,59.8761,17628.0
2018-03-05 11:50:00,67.19,67.24,67.14,67.17,14540.0,59.8761,59.9206,59.8315,59.8582,14540.0
2018-03-05 11:55:00,67.17,67.26,67.14,67.25,17680.0,59.8582,59.9384,59.8315,59.9295,17680.0
2018-03-05 12:00:00,67.25,67.34,67.23,67.32,20321.0,59.9295,60.0097,59.9117,59.9919,20321.0
2018-03-05 12:05:00,67.31,67.31,67.23,67.3,25859.0,59.983,59.983,59.9117,59.9741,25859.0
2018-03-05 12:10:00,67.3,67.31,67.22,67.23,40409.0,59.9741,59.983,59.9028,59.9117,40409.0
2018-03-05 12:15:00,67.22,67.29,67.2,67.27,20873.0,59.9028,59.9652,59.885,59.9473,20873.0
2018-03-05 12:20:00,67.27,67.27,67.18,67.19,24208.0,59.9473,59.9473,59.8671,59.8761,24208.0
2018-03-05 12:25:00,67.18,67.24,67.17,67.17,21730.0,59.8671,59.9206,59.8582,59.8582,21730.0
2018-03-05 12:30:00,67.18,67.21,67.08,67.11,17945.0,59.8671,59.8939,59.778,59.8048,17945.0
2018-03-05 12:35:00,67.11,67.14,67.07,67.14,10055.0,59.8048,59.8315,59.7691,59.8315,10055.0
2018-03-05 12:40:00,67.14,67.19,67.14,67.18,12272.0,59.8315,59.8761,59.8315,59.8671,12272.0
2018-03-05 12:45:00,67.18,67.23,67.17,67.19,10115.0,59.8671,59.9117,59.8582,59.8761,10115.0
2018-03-05 12:50:00,67.19,67.19,67.14,67.19,8284.0,59.8761,59.8761,59.8315,59.8761,8284.0
2018-03-05 12:55:00,67.18,67.24,67.16,67.2,12145.0,59.8671,59.9206,59.8493,59.885,12145.0
2018-03-05 13:00:00,67.2,67.29,67.2,67.25,11415.0,59.885,59.9652,59.885,59.9295,11415.0
2018-03-05 13:05:00,67.24,67.26,67.2,67.26,12906.0,59.9206,59.9384,59.885,59.9384,12906.0
2018-03-05 13:10:00,67.26,67.33,67.26,67.3,14256.0,59.9384,60.0008,59.9384,59.9741,14256.0
2018-03-05 13:15:00,67.3,67.31,67.2,67.2,23370.0,59.9741,59.983,59.885,59.885,23370.0
2018-03-05 13:20:00,67.21,67.32,67.21,67.31,17547.0,59.8939,59.9919,59.8939,59.983,17547.0
2018-03-05 13:25:00,67.31,67.39,67.29,67.31,28942.0,59.983,60.0543,59.9652,59.983,28942.0
2018-03-05 13:30:00,67.31,67.35,67.26,67.28,38447.0,59.983,60.0186,59.9384,59.9563,38447.0
2018-03-05 13:35:00,67.29,67.41,67.29,67.41,34291.0,59.9652,60.0721,59.9652,60.0721,34291.0
2018-03-05 13:40:00,67.41,67.5,67.35,67.5,44242.0,60.0721,60.1523,60.0186,60.1523,44242.0
2018-03-05 13:45:00,67.49,67.57,67.34,67.36,25615.0,60.1434,60.2147,60.0097,60.0276,25615.0
2018-03-05 13:50:00,67.37,67.43,67.35,67.41,25397.0,60.0365,60.0899,60.0186,60.0721,25397.0
2018-03-05 13:55:00,67.41,67.41,67.35,67.38,16951.0,60.0721,60.0721,60.0186,60.0454,16951.0
2018-03-05 14:00:00,67.38,67.38,67.29,67.29,15157.0,60.0454,60.0454,59.9652,59.9652,15157.0
2018-03-05 14:05:00,67.29,67.32,67.25,67.31,24933.0,59.9652,59.9919,59.9295,59.983,24933.0
2018-03-05 14:10:00,67.31,67.34,67.23,67.24,16223.0,59.983,60.0097,59.9117,59.9206,16223.0
2018-03-05 14:15:00,67.24,67.3,67.19,67.2,24249.0,59.9206,59.9741,59.8761,59.885,24249.0
2018-03-05 14:20:00,67.19,67.25,67.16,67.24,29836.0,59.8761,59.9295,59.8493,59.9206,29836.0
2018-03-05 14:25:00,67.25,67.31,67.22,67.27,36104.0,59.9295,59.983,59.9028,59.9473,36104.0
2018-03-05 14:30:00,67.26,67.5,67.25,67.5,44343.0,59.9384,60.1523,59.9295,60.1523,44343.0
2018-03-05 14:35:00,67.49,67.55,67.43,67.51,40487.0,60.1434,60.1969,60.0899,60.1612,40487.0
2018-03-05 14:40:00,67.5,67.59,67.47,67.5,25269.0,60.1523,60.2325,60.1256,60.1523,25269.0
2018-03-05 14:45:00,67.49,67.54,67.45,67.52,20815.0,60.1434,60.188,60.1078,60.1701,20815.0
2018-03-05 14:50:00,67.52,67.52,67.45,67.47,16355.0,60.1701,60.1701,60.1078,60.1256,16355.0
2018-03-05 14:55:00,67.47,67.55,67.46,67.55,26008.0,60.1256,60.1969,60.1167,60.1969,26008.0
2018-03-05 15:00:00,67.55,67.62,67.55,67.58,35684.0,60.1969,60.2592,60.1969,60.2236,35684.0
2018-03-05 15:05:00,67.58,67.68,67.57,67.57,26460.0,60.2236,60.3127,60.2147,60.2147,26460.0
2018-03-05 15:10:00,67.57,67.65,67.57,67.63,21818.0,60.2147,60.286,60.2147,60.2682,21818.0
2018-03-05 15:15:00,67.64,67.74,67.6,67.73,41836.0,60.2771,60.3662,60.2414,60.3573,41836.0
2018-03-05 15:20:00,67.73,67.86,67.72,67.79,40241.0,60.3573,60.4731,60.3484,60.4107,40241.0
2018-03-05 15:25:00,67.8,67.8,67.66,67.76,44622.0,60.4197,60.4197,60.2949,60.384,44622.0
2018-03-05 15:30:00,67.76,67.78,67.72,67.77,55317.0,60.384,60.4018,60.3484,60.3929,55317.0
2018-03-05 15:35:00,67.77,67.89,67.77,67.83,45635.0,60.3929,60.4999,60.3929,60.4464,45635.0
2018-03-05 15:40:00,67.83,67.96,67.8,67.95,59032.0,60.4464,60.5622,60.4197,60.5533,59032.0
2018-03-05 15:45:00,67.95,67.99,67.9,67.92,69920.0,60.5533,60.589,60.5088,60.5266,69920.0
2018-03-05 15:50:00,67.92,68.02,67.89,68.01,105480.0,60.5266,60.6157,60.4999,60.6068,105480.0
2018-03-05 15:55:00,68.01,68.09,67.93,67.94,267003.0,60.6068,60.6781,60.5355,60.5444,267003.0
2018-03-06 09:30:00,67.92,67.99,67.39,67.75,75965.0,60.5266,60.589,60.0543,60.3751,75965.0
2018-03-06 09:35:00,67.75,67.81,67.68,67.73,17528.0,60.3751,60.4286,60.3127,60.3573,17528.0
2018-03-06 09:40:00,67.74,67.83,67.64,67.67,38731.0,60.3662,60.4464,60.2771,60.3038,38731.0
2018-03-06 09:45:00,67.67,67.77,67.66,67.67,64726.0,60.3038,60.3929,60.2949,60.3038,64726.0
2018-03-06 09:50:00,67.66,67.69,67.54,67.69,24161.0,60.2949,60.3216,60.188,60.3216,24161.0
2018-03-06 09:55:00,67.69,67.74,67.63,67.65,29526.0,60.3216,60.3662,60.2682,60.286,29526.0
2018-03-06 10:00:00,67.64,67.64,67.54,67.57,85759.0,60.2771,60.2771,60.188,60.2147,85759.0
2018-03-06 10:05:00,67.57,67.66,67.56,67.66,35748.0,60.2147,60.2949,60.2058,60.2949,35748.0
2018-03-06 10:10:00,67.65,67.66,67.49,67.52,38806.0,60.286,60.2949,60.1434,60.1701,38806.0
2018-03-06 10:15:00,67.52,67.63,67.51,67.63,19694.0,60.1701,60.2682,60.1612,60.2682,19694.0
2018-03-06 10:20:00,67.64,67.82,67.6,67.82,26366.0,60.2771,60.4375,60.2414,60.4375,26366.0
2018-03-06 10:25:00,67.8,67.81,67.69,67.69,14308.0,60.4197,60.4286,60.3216,60.3216,14308.0
2018-03-06 10:30:00,67.68,67.71,67.63,67.68,16710.0,60.3127,60.3395,60.2682,60.3127,16710.0
2018-03-06 10:35:00,67.68,67.72,67.63,67.71,18181.0,60.3127,60.3484,60.2682,60.3395,18181.0
2018-03-06 10:40:00,67.71,67.79,67.69,67.76,31021.0,60.3395,60.4107,60.3216,60.384,31021.0
2018-03-06 10:45:00,67.74,67.76,67.68,67.7,25516.0,60.3662,60.384,60.3127,60.3305,25516.0
2018-03-06 10:50:00,67.7,67.84,67.69,67.72,25206.0,60.3305,60.4553,60.3216,60.3484,25206.0
2018-03-06 10:55:00,67.72,67.8,67.68,67.78,31341.0,60.3484,60.4197,60.3127,60.4018,31341.0
2018-03-06 11:00:00,67.77,67.78,67.7,67.74,17822.0,60.3929,60.4018,60.3305,60.3662,17822.0
2018-03-06 11:05:00,67.74,67.81,67.72,67.81,10545.0,60.3662,60.4286,60.3484,60.4286,10545.0
2018-03-06 11:10:00,67.81,67.92,67.78,67.92,13323.0,60.4286,60.5266,60.4018,60.5266,13323.0
2018-03-06 11:15:00,67.91,67.91,67.83,67.89,22136.0,60.5177,60.5177,60.4464,60.4999,22136.0
2018-03-06 11:20:00,67.89,67.92,67.81,67.84,16775.0,60.4999,60.5266,60.4286,60.4553,16775.0
2018-03-06 11:25:00,67.83,67.91,67.79,67.87,9502.0,60.4464,60.5177,60.4107,60.482,9502.0
2018-03-06 11:30:00,67.87,67.87,67.78,67.79,9944.0,60.482,60.482,60.4018,60.4107,9944.0
2018-03-06 11:35:00,67.79,67.83,67.76,67.78,12233.0,60.4107,60.4464,60.384,60.4018,12233.0
2018-03-06 11:40:00,67.77,67.85,67.72,67.83,10268.0,60.3929,60.4642,60.3484,60.4464,10268.0
2018-03-06 11:45:00,67.82,67.88,67.81,67.82,20765.0,60.4375,60.4909,60.4286,60.4375,20765.0
2018-03-06 11:50:00,67.81,67.89,67.81,67.87,14141.0,60.4286,60.4999,60.4286,60.482,14141.0
2018-03-06 11:55:00,67.87,67.89,67.83,67.89,7833.0,60.482,60.4999,60.4464,60.4999,7833.0
2018-03-06 12:00:00,67.88,67.89,67.81,67.83,12878.0,60.4909,60.4999,60.4286,60.4464,12878.0
2018-03-06 12:05:00,67.83,67.85,67.8,67.85,14104.0,60.4464,60.4642,60.4197,60.4642,14104.0
2018-03-06 12:10:00,67.85,67.88,67.84,67.86,9140.0,60.4642,60.4909,60.4553,60.4731,9140.0
2018-03-06 12:15:00,67.86,67.86,67.81,67.84,13345.0,60.4731,60.4731,60.4286,60.4553,13345.0
2018-03-06 12:20:00,67.83,67.84,67.77,67.8,15111.0,60.4464,60.4553,60.3929,60.4197,15111.0
2018-03-06 12:25:00,67.8,67.83,67.74,67.74,7306.0,60.4197,60.4464,60.3662,60.3662,7306.0
2018-03-06 12:30:00,67.75,67.77,67.72,67.77,8670.0,60.3751,60.3929,60.3484,60.3929,8670.0
2018-03-06 12:35:00,67.78,67.8,67.76,67.79,11288.0,60.4018,60.4197,60.384,60.4107,11288.0
2018-03-06 12:40:00,67.79,67.83,67.78,67.82,6881.0,60.4107,60.4464,60.4018,60.4375,6881.0
2018-03-06 12:45:00,67.82,67.88,67.8,67.86,12979.0,60.4375,60.4909,60.4197,60.4731,12979.0
2018-03-06 12:50:00,67.86,67.9,67.86,67.88,6903.0,60.4731,60.5088,60.4731,60.4909,6903.0
2018-03-06 12:55:00,67.87,68.05,67.87,68.05,13355.0,60.482,60.6424,60.482,60.6424,13355.0
2018-03-06 13:00:00,68.04,68.07,67.97,67.97,13397.0,60.6335,60.6603,60.5711,60.5711,13397.0
2018-03-06 13:05:00,67.98,68.0,67.95,67.95,19831.0,60.5801,60.5979,60.5533,60.5533,19831.0
2018-03-06 13:10:00,67.95,67.98,67.92,67.92,7029.0,60.5533,60.5801,60.5266,60.5266,7029.0
2018-03-06 13:15:00,67.92,67.96,67.91,67.96,8166.0,60.5266,60.5622,60.5177,60.5622,8166.0
2018-03-06 13:20:00,67.96,67.99,67.93,67.98,8410.0,60.5622,60.589,60.5355,60.5801,8410.0
2018-03-06 13:25:00,67.97,68.0,67.93,67.97,12325.0,60.5711,60.5979,60.5355,60.5711,12325.0
2018-03-06 13:30:00,67.97,67.99,67.91,67.94,12366.0,60.5711,60.589,60.5177,60.5444,12366.0
2018-03-06 13:35:00,67.95,67.95,67.91,67.92,8945.0,60.5533,60.5533,60.5177,60.5266,8945.0
2018-03-06 13:40:00,67.91,67.92,67.89,67.9,10089.0,60.5177,60.5266,60.4999,60.5088,10089.0
2018-03-06 13:45:00,67.91,67.92,67.83,67.86,16037.0,60.5177,60.5266,60.4464,60.4731,16037.0
2018-03-06 13:50:00,67.87,67.92,67.86,67.91,8548.0,60.482,60.5266,60.4731,60.5177,8548.0
2018-03-06 13:55:00,67.89,67.89,67.84,67.89,9943.0,60.4999,60.4999,60.4553,60.4999,9943.0
2018-03-06 14:00:00,67.89,67.9,67.85,67.85,10630.0,60.4999,60.5088,60.4642,60.4642,10630.0
2018-03-06 14:05:00,67.85,67.87,67.82,67.86,15455.0,60.4642,60.482,60.4375,60.4731,15455.0
2018-03-06 14:10:00,67.86,67.93,67.85,67.9,21877.0,60.4731,60.5355,60.4642,60.5088,21877.0
2018-03-06 14:15:00,67.9,67.94,67.87,67.92,16116.0,60.5088,60.5444,60.482,60.5266,16116.0
2018-03-06 14:20:00,67.92,67.93,67.89,67.91,10020.0,60.5266,60.5355,60.4999,60.5177,10020.0
2018-03-06 14:25:00,67.92,67.92,67.85,67.86,11624.0,60.5266,60.5266,60.4642,60.4731,11624.0
2018-03-06 14:30:00,67.88,67.98,67.88,67.97,19026.0,60.4909,60.5801,60.4909,60.5711,19026.0
2018-03-06 14:35:00,67.98,68.06,67.98,68.06,10770.0,60.5801,60.6514,60.5801,60.6514,10770.0
2018-03-06 14:40:00,68.06,68.09,68.01,68.02,17708.0,60.6514,60.6781,60.6068,60.6157,17708.0
2018-03-06 14:45:00,68.02,68.05,68.0,68.05,12577.0,60.6157,60.6424,60.5979,60.6424,12577.0
2018-03-06 14:50:00,68.05,68.06,68.0,68.01,13053.0,60.6424,60.6514,60.5979,60.6068,13053.0
2018-03-06 14:55:00,68.01,68.03,68.0,68.03,10349.0,60.6068,60.6246,60.5979,60.6246,10349.0
2018-03-06 15:00:00,68.03,68.09,68.0,68.04,29961.0,60.6246,60.6781,60.5979,60.6335,29961.0
2018-03-06 15:05:00,68.03,68.06,68.02,68.04,11122.0,60.6246,60.6514,60.6157,60.6335,11122.0
2018-03-06 15:10:00,68.03,68.05,68.02,68.02,18603.0,60.6246,60.6424,60.6157,60.6157,18603.0
2018-03-06 15:15:00,68.02,68.03,67.94,67.98,25839.0,60.6157,60.6246,60.5444,60.5801,25839.0
2018-03-06 15:20:00,67.98,68.05,67.96,68.01,21658.0,60.5801,60.6424,60.5622,60.6068,21658.0
2018-03-06 15:25:00,68.0,68.06,67.94,68.03,28960.0,60.5979,60.6514,60.5444,60.6246,28960.0
2018-03-06 15:30:00,68.03,68.09,68.03,68.08,21659.0,60.6246,60.6781,60.6246,60.6692,21659.0
2018-03-06 15:35:00,68.08,68.13,68.07,68.07,33031.0,60.6692,60.7137,60.6603,60.6603,33031.0
2018-03-06 15:40:00,68.08,68.11,68.05,68.06,38939.0,60.6692,60.6959,60.6424,60.6514,38939.0
2018-03-06 15:45:00,68.07,68.08,67.96,68.0,86112.0,60.6603,60.6692,60.5622,60.5979,86112.0
2018-03-06 15:50:00,68.0,68.11,68.0,68.09,74653.0,60.5979,60.6959,60.5979,60.6781,74653.0
2018-03-06 15:55:00,68.09,68.1,68.02,68.09,197768.0,60.6781,60.687,60.6157,60.6781,197768.0
2018-03-07 09:30:00,67.52,67.91,67.5,67.78,20996.0,60.1701,60.5177,60.1523,60.4018,20996.0
2018-03-07 09:35:00,67.78,67.91,67.72,67.83,10267.0,60.4018,60.5177,60.3484,60.4464,10267.0
2018-03-07 09:40:00,67.78,67.78,67.48,67.48,15198.0,60.4018,60.4018,60.1345,60.1345,15198.0
2018-03-07 09:45:00,67.5,67.57,67.38,67.4,22938.0,60.1523,60.2147,60.0454,60.0632,22938.0
2018-03-07 09:50:00,67.41,67.51,67.41,67.49,9093.0,60.0721,60.1612,60.0721,60.1434,9093.0
2018-03-07 09:55:00,67.49,67.56,67.44,67.52,17494.0,60.1434,60.2058,60.0988,60.1701,17494.0
2018-03-07 10:00:00,67.52,67.69,67.52,67.64,31462.0,60.1701,60.3216,60.1701,60.2771,31462.0
2018-03-07 10:05:00,67.64,67.68,67.59,67.62,74090.0,60.2771,60.3127,60.2325,60.2592,74090.0
2018-03-07 10:10:00,67.61,67.65,67.57,67.65,27740.0,60.2503,60.286,60.2147,60.286,27740.0
2018-03-07 10:15:00,67.65,67.73,67.64,67.7,13808.0,60.286,60.3573,60.2771,60.3305,13808.0
2018-03-07 10:20:00,67.69,67.81,67.69,67.77,7700.0,60.3216,60.4286,60.3216,60.3929,7700.0
2018-03-07 10:25:00,67.78,67.79,67.71,67.71,5936.0,60.4018,60.4107,60.3395,60.3395,5936.0
2018-03-07 10:30:00,67.71,67.73,67.64,67.71,14953.0,60.3395,60.3573,60.2771,60.3395,14953.0
2018-03-07 10:35:00,67.73,67.86,67.72,67.75,20302.0,60.3573,60.4731,60.3484,60.3751,20302.0
2018-03-07 10:40:00,67.75,67.78,67.73,67.74,23003.0,60.3751,60.4018,60.3573,60.3662,23003.0
2018-03-07 10:45:00,67.74,67.79,67.74,67.78,36038.0,60.3662,60.4107,60.3662,60.4018,36038.0
2018-03-07 10:50:00,67.78,67.79,67.73,67.79,28787.0,60.4018,60.4107,60.3573,60.4107,28787.0
2018-03-07 10:55:00,67.79,67.9,67.79,67.88,26795.0,60.4107,60.5088,60.4107,60.4909,26795.0
2018-03-07 11:00:00,67.88,67.88,67.8,67.81,18936.0,60.4909,60.4909,60.4197,60.4286,18936.0
2018-03-07 11:05:00,67.79,67.79,67.71,67.72,23048.0,60.4107,60.4107,60.3395,60.3484,23048.0
2018-03-07 11:10:00,67.72,67.83,67.7,67.83,22961.0,60.3484,60.4464,60.3305,60.4464,22961.0
2018-03-07 11:15:00,67.85,67.99,67.81,67.92,54990.0,60.4642,60.589,60.4286,60.5266,54990.0
2018-03-07 11:20:00,67.92,67.92,67.76,67.79,23303.0,60.5266,60.5266,60.384,60.4107,23303.0
2018-03-07 11:25:00,67.77,67.77,67.7,67.72,10058.0,60.3929,60.3929,60.3305,60.3484,10058.0
2018-03-07 11:30:00,67.73,67.84,67.69,67.83,20148.0,60.3573,60.4553,60.3216,60.4464,20148.0
2018-03-07 11:35:00,67.84,67.88,67.83,67.86,7474.0,60.4553,60.4909,60.4464,60.4731,7474.0
2018-03-07 11:40:00,67.86,67.9,67.86,67.86,7469.0,60.4731,60.5088,60.4731,60.4731,7469.0
2018-03-07 11:45:00,67.86,67.88,67.77,67.77,7545.0,60.4731,60.4909,60.3929,60.3929,7545.0
2018-03-07 11:50:00,67.76,67.82,67.74,67.75,8055.0,60.384,60.4375,60.3662,60.3751,8055.0
2018-03-07 11:55:00,67.74,67.77,67.73,67.73,13820.0,60.3662,60.3929,60.3573,60.3573,13820.0
2018-03-07 12:00:00,67.74,67.78,67.74,67.76,27180.0,60.3662,60.4018,60.3662,60.384,27180.0
2018-03-07 12:05:00,67.78,67.8,67.74,67.76,17604.0,60.4018,60.4197,60.3662,60.384,17604.0
2018-03-07 12:10:00,67.76,67.77,67.65,67.75,38540.0,60.384,60.3929,60.286,60.3751,38540.0
2018-03-07 12:15:00,67.74,67.83,67.73,67.83,19288.0,60.3662,60.4464,60.3573,60.4464,19288.0
2018-03-07 12:20:00,67.84,67.87,67.78,67.79,11210.0,60.4553,60.482,60.4018,60.4107,11210.0
2018-03-07 12:25:00,67.8,67.84,67.8,67.82,6710.0,60.4197,60.4553,60.4197,60.4375,6710.0
2018-03-07 12:30:00,67.8,67.81,67.75,67.77,9850.0,60.4197,60.4286,60.3751,60.3929,9850.0
2018-03-07 12:35:00,67.77,67.82,67.77,67.82,8000.0,60.3929,60.4375,60.3929,60.4375,8000.0
2018-03-07 12:40:00,67.81,67.86,67.78,67.84,9093.0,60.4286,60.4731,60.4018,60.4553,9093.0
2018-03-07 12:45:00,67.84,67.86,67.79,67.81,14742.0,60.4553,60.4731,60.4107,60.4286,14742.0
2018-03-07 12:50:00,67.8,67.8,67.73,67.78,20082.0,60.4197,60.4197,60.3573,60.4018,20082.0
2018-03-07 12:55:00,67.8,67.84,67.8,67.81,7478.0,60.4197,60.4553,60.4197,60.4286,7478.0
2018-03-07 13:00:00,67.81,67.82,67.75,67.79,34496.0,60.4286,60.4375,60.3751,60.4107,34496.0
2018-03-07 13:05:00,67.78,67.78,67.71,67.74,11922.0,60.4018,60.4018,60.3395,60.3662,11922.0
2018-03-07 13:10:00,67.75,67.77,67.73,67.76,12341.0,60.3751,60.3929,60.3573,60.384,12341.0
2018-03-07 13:15:00,67.75,67.8,67.7,67.78,16321.0,60.3751,60.4197,60.3305,60.4018,16321.0
2018-03-07 13:20:00,67.78,67.83,67.73,67.82,16380.0,60.4018,60.4464,60.3573,60.4375,16380.0
2018-03-07 13:25:00,67.82,67.88,67.75,67.88,13365.0,60.4375,60.4909,60.3751,60.4909,13365.0
2018-03-07 13:30:00,67.89,67.93,67.77,67.77,9719.0,60.4999,60.5355,60.3929,60.3929,9719.0
2018-03-07 13:35:00,67.77,67.82,67.75,67.82,7666.0,60.3929,60.4375,60.3751,60.4375,7666.0
2018-03-07 13:40:00,67.82,67.86,67.79,67.82,9318.0,60.4375,60.4731,60.4107,60.4375,9318.0
2018-03-07 13:45:00,67.83,67.88,67.78,67.83,6843.0,60.4464,60.4909,60.4018,60.4464,6843.0
2018-03-07 13:50:00,67.84,67.85,67.79,67.8,13521.0,60.4553,60.4642,60.4107,60.4197,13521.0
2018-03-07 13:55:00,67.78,67.78,67.74,67.76,17427.0,60.4018,60.4018,60.3662,60.384,17427.0
2018-03-07 14:00:00,67.76,67.8,67.72,67.77,20797.0,60.384,60.4197,60.3484,60.3929,20797.0
2018-03-07 14:05:00,67.76,67.79,67.74,67.75,16951.0,60.384,60.4107,60.3662,60.3751,16951.0
2018-03-07 14:10:00,67.76,67.84,67.76,67.82,14780.0,60.384,60.4553,60.384,60.4375,14780.0
2018-03-07 14:15:00,67.83,67.83,67.77,67.78,9055.0,60.4464,60.4464,60.3929,60.4018,9055.0
2018-03-07 14:20:00,67.77,67.79,67.74,67.76,14119.0,60.3929,60.4107,60.3662,60.384,14119.0
2018-03-07 14:25:00,67.77,67.78,67.74,67.75,14093.0,60.3929,60.4018,60.3662,60.3751,14093.0
2018-03-07 14:30:00,67.75,67.81,67.75,67.8,19137.0,60.3751,60.4286,60.3751,60.4197,19137.0
2018-03-07 14:35:00,67.8,67.82,67.79,67.8,10335.0,60.4197,60.4375,60.4107,60.4197,10335.0
2018-03-07 14:40:00,67.81,67.82,67.79,67.82,11866.0,60.4286,60.4375,60.4107,60.4375,11866.0
2018-03-07 14:45:00,67.82,67.82,67.77,67.8,20049.0,60.4375,60.4375,60.3929,60.4197,20049.0
2018-03-07 14:50:00,67.8,67.81,67.74,67.76,36474.0,60.4197,60.4286,60.3662,60.384,36474.0
2018-03-07 14:55:00,67.75,67.8,67.74,67.8,58601.0,60.3751,60.4197,60.3662,60.4197,58601.0
2018-03-07 15:00:00,67.8,67.86,67.8,67.83,13023.0,60.4197,60.4731,60.4197,60.4464,13023.0
2018-03-07 15:05:00,67.83,67.95,67.82,67.89,25894.0,60.4464,60.5533,60.4375,60.4999,25894.0
2018-03-07 15:10:00,67.89,68.08,67.88,68.01,36027.0,60.4999,60.6692,60.4909,60.6068,36027.0
2018-03-07 15:15:00,68.01,68.01,67.92,67.94,19320.0,60.6068,60.6068,60.5266,60.5444,19320.0
2018-03-07 15:20:00,67.93,67.94,67.87,67.92,23092.0,60.5355,60.5444,60.482,60.5266,23092.0
2018-03-07 15:25:00,67.92,67.95,67.91,67.93,21580.0,60.5266,60.5533,60.5177,60.5355,21580.0
2018-03-07 15:30:00,67.94,68.01,67.92,67.97,35860.0,60.5444,60.6068,60.5266,60.5711,35860.0
2018-03-07 15:35:00,67.97,68.02,67.96,67.99,27445.0,60.5711,60.6157,60.5622,60.589,27445.0
2018-03-07 15:40:00,67.98,68.02,67.98,68.01,28422.0,60.5801,60.6157,60.5801,60.6068,28422.0
2018-03-07 15:45:00,68.02,68.08,68.02,68.03,43087.0,60.6157,60.6692,60.6157,60.6246,43087.0
2018-03-07 15:50:00,68.04,68.05,67.88,67.88,47379.0,60.6335,60.6424,60.4909,60.4909,47379.0
2018-03-07 15:55:00,67.89,67.92,67.84,67.86,159197.0,60.4999,60.5266,60.4553,60.4731,159197.0
2018-03-08 09:30:00,67.93,68.12,67.84,67.96,18742.0,60.5355,60.7048,60.4553,60.5622,18742.0
2018-03-08 09:35:00,67.98,68.04,67.93,68.01,17339.0,60.5801,60.6335,60.5355,60.6068,17339.0
2018-03-08 09:40:00,68.04,68.08,68.03,68.03,6532.0,60.6335,60.6692,60.6246,60.6246,6532.0
2018-03-08 09:45:00,68.04,68.04,67.95,67.96,16440.0,60.6335,60.6335,60.5533,60.5622,16440.0
2018-03-08 09:50:00,67.96,68.04,67.94,67.97,11200.0,60.5622,60.6335,60.5444,60.5711,11200.0
2018-03-08 09:55:00,67.97,67.98,67.94,67.97,13303.0,60.5711,60.5801,60.5444,60.5711,13303.0
2018-03-08 10:00:00,67.97,67.99,67.94,67.96,21176.0,60.5711,60.589,60.5444,60.5622,21176.0
2018-03-08 10:05:00,67.95,68.04,67.94,68.02,12932.0,60.5533,60.6335,60.5444,60.6157,12932.0
2018-03-08 10:10:00,68.01,68.02,67.95,68.0,22482.0,60.6068,60.6157,60.5533,60.5979,22482.0
2018-03-08 10:15:00,68.01,68.1,68.0,68.09,14030.0,60.6068,60.687,60.5979,60.6781,14030.0
2018-03-08 10:20:00,68.09,68.09,68.03,68.06,11028.0,60.6781,60.6781,60.6246,60.6514,11028.0
2018-03-08 10:25:00,68.06,68.07,68.01,68.02,13990.0,60.6514,60.6603,60.6068,60.6157,13990.0
2018-03-08 10:30:00,68.01,68.06,68.01,68.04,5850.0,60.6068,60.6514,60.6068,60.6335,5850.0
2018-03-08 10:35:00,68.05,68.05,67.98,68.02,7200.0,60.6424,60.6424,60.5801,60.6157,7200.0
2018-03-08 10:40:00,68.02,68.05,68.01,68.04,5909.0,60.6157,60.6424,60.6068,60.6335,5909.0
2018-03-08 10:45:00,68.03,68.05,68.0,68.02,9267.0,60.6246,60.6424,60.5979,60.6157,9267.0
2018-03-08 10:50:00,68.03,68.03,68.0,68.0,10739.0,60.6246,60.6246,60.5979,60.5979,10739.0
2018-03-08 10:55:00,68.0,68.02,67.99,68.0,26255.0,60.5979,60.6157,60.589,60.5979,26255.0
2018-03-08 11:00:00,68.0,68.01,67.98,67.99,9558.0,60.5979,60.6068,60.5801,60.589,9558.0
2018-03-08 11:05:00,67.98,68.02,67.96,67.99,19394.0,60.5801,60.6157,60.5622,60.589,19394.0
2018-03-08 11:10:00,68.0,68.05,67.99,68.03,114816.0,60.5979,60.6424,60.589,60.6246,114816.0
2018-03-08 11:15:00,68.03,68.05,67.97,67.97,28087.0,60.6246,60.6424,60.5711,60.5711,28087.0
2018-03-08 11:20:00,67.97,68.03,67.97,68.01,18310.0,60.5711,60.6246,60.5711,60.6068,18310.0
2018-03-08 11:25:00,68.0,68.03,67.9,67.91,129375.0,60.5979,60.6246,60.5088,60.5177,129375.0
2018-03-08 11:30:00,67.91,67.91,67.84,67.87,123898.0,60.5177,60.5177,60.4553,60.482,123898.0
2018-03-08 11:35:00,67.88,67.92,67.87,67.92,29177.0,60.4909,60.5266,60.482,60.5266,29177.0
2018-03-08 11:40:00,67.91,67.92,67.89,67.9,13015.0,60.5177,60.5266,60.4999,60.5088,13015.0
2018-03-08 11:45:00,67.89,67.98,67.89,67.96,11144.0,60.4999,60.5801,60.4999,60.5622,11144.0
2018-03-08 11:50:00,67.96,67.97,67.93,67.97,19205.0,60.5622,60.5711,60.5355,60.5711,19205.0
2018-03-08 11:55:00,67.97,68.09,67.96,68.02,48306.0,60.5711,60.6781,60.5622,60.6157,48306.0
2018-03-08 12:00:00,68.02,68.1,67.99,68.02,41053.0,60.6157,60.687,60.589,60.6157,41053.0
2018-03-08 12:05:00,68.01,68.01,67.97,67.98,12023.0,60.6068,60.6068,60.5711,60.5801,12023.0
2018-03-08 12:10:00,67.98,68.01,67.94,67.99,21850.0,60.5801,60.6068,60.5444,60.589,21850.0
2018-03-08 12:15:00,68.0,68.03,67.98,68.03,14894.0,60.5979,60.6246,60.5801,60.6246,14894.0
2018-03-08 12:20:00,68.03,68.05,67.94,67.94,39927.0,60.6246,60.6424,60.5444,60.5444,39927.0
2018-03-08 12:25:00,67.94,68.01,67.92,68.01,18550.0,60.5444,60.6068,60.5266,60.6068,18550.0
2018-03-08 12:30:00,68.01,68.03,67.97,68.0,13330.0,60.6068,60.6246,60.5711,60.5979,13330.0
2018-03-08 12:35:00,68.0,68.01,67.99,68.01,11193.0,60.5979,60.6068,60.589,60.6068,11193.0
2018-03-08 12:40:00,68.0,68.01,67.98,68.0,10644.0,60.5979,60.6068,60.5801,60.5979,10644.0
2018-03-08 12:45:00,68.0,68.03,67.99,68.02,6824.0,60.5979,60.6246,60.589,60.6157,6824.0
2018-03-08 12:50:00,68.01,68.04,67.96,67.96,14077.0,60.6068,60.6335,60.5622,60.5622,14077.0
2018-03-08 12:55:00,67.97,68.0,67.95,67.96,25828.0,60.5711,60.5979,60.5533,60.5622,25828.0
2018-03-08 13:00:00,67.97,68.0,67.93,68.0,10800.0,60.5711,60.5979,60.5355,60.5979,10800.0
2018-03-08 13:05:00,68.0,68.02,67.98,68.0,12186.0,60.5979,60.6157,60.5801,60.5979,12186.0
2018-03-08 13:10:00,68.01,68.01,67.99,68.0,3884.0,60.6068,60.6068,60.589,60.5979,3884.0
2018-03-08 13:15:00,68.0,68.02,67.95,67.97,10176.0,60.5979,60.6157,60.5533,60.5711,10176.0
2018-03-08 13:20:00,67.97,67.98,67.96,67.98,7264.0,60.5711,60.5801,60.5622,60.5801,7264.0
2018-03-08 13:25:00,67.98,68.01,67.97,68.01,12359.0,60.5801,60.6068,60.5711,60.6068,12359.0
2018-03-08 13:30:00,68.01,68.01,67.98,68.01,11243.0,60.6068,60.6068,60.5801,60.6068,11243.0
2018-03-08 13:35:00,68.0,68.02,67.97,67.98,9979.0,60.5979,60.6157,60.5711,60.5801,9979.0
2018-03-08 13:40:00,67.97,67.98,67.92,67.92,8798.0,60.5711,60.5801,60.5266,60.5266,8798.0
2018-03-08 13:45:00,67.92,67.97,67.9,67.96,16303.0,60.5266,60.5711,60.5088,60.5622,16303.0
2018-03-08 13:50:00,67.96,68.0,67.96,68.0,12959.0,60.5622,60.5979,60.5622,60.5979,12959.0
2018-03-08 13:55:00,68.0,68.01,67.97,67.97,15177.0,60.5979,60.6068,60.5711,60.5711,15177.0
2018-03-08 14:00:00,67.97,67.97,67.93,67.94,13350.0,60.5711,60.5711,60.5355,60.5444,13350.0
2018-03-08 14:05:00,67.94,67.96,67.9,67.9,16369.0,60.5444,60.5622,60.5088,60.5088,16369.0
2018-03-08 14:10:00,67.91,67.92,67.89,67.89,25684.0,60.5177,60.5266,60.4999,60.4999,25684.0
2018-03-08 14:15:00,67.9,67.96,67.89,67.95,23389.0,60.5088,60.5622,60.4999,60.5533,23389.0
2018-03-08 14:20:00,67.95,67.99,67.93,67.93,28192.0,60.5533,60.589,60.5355,60.5355,28192.0
2018-03-08 14:25:00,67.93,67.99,67.93,67.95,30890.0,60.5355,60.589,60.5355,60.5533,30890.0
2018-03-08 14:30:00,67.93,67.98,67.9,67.97,18803.0,60.5355,60.5801,60.5088,60.5711,18803.0
2018-03-08 14:35:00,67.98,68.0,67.98,67.99,9367.0,60.5801,60.5979,60.5801,60.589,9367.0
2018-03-08 14:40:00,68.0,68.0,67.97,67.97,21920.0,60.5979,60.5979,60.5711,60.5711,21920.0
2018-03-08 14:45:00,67.98,68.05,67.98,68.04,13536.0,60.5801,60.6424,60.5801,60.6335,13536.0
2018-03-08 14:50:00,68.04,68.07,68.04,68.04,10763.0,60.6335,60.6603,60.6335,60.6335,10763.0
2018-03-08 14:55:00,68.05,68.07,68.04,68.07,9458.0,60.6424,60.6603,60.6335,60.6603,9458.0
2018-03-08 15:00:00,68.07,68.08,68.06,68.07,14881.0,60.6603,60.6692,60.6514,60.6603,14881.0
2018-03-08 15:05:00,68.07,68.12,68.07,68.08,16872.0,60.6603,60.7048,60.6603,60.6692,16872.0
2018-03-08 15:10:00,68.08,68.1,68.04,68.04,10723.0,60.6692,60.687,60.6335,60.6335,10723.0
2018-03-08 15:15:00,68.04,68.11,68.04,68.1,20265.0,60.6335,60.6959,60.6335,60.687,20265.0
2018-03-08 15:20:00,68.1,68.12,68.04,68.04,13967.0,60.687,60.7048,60.6335,60.6335,13967.0
2018-03-08 15:25:00,68.04,68.04,67.99,68.01,19073.0,60.6335,60.6335,60.589,60.6068,19073.0
2018-03-08 15:30:00,68.01,68.08,67.98,68.06,30400.0,60.6068,60.6692,60.5801,60.6514,30400.0
2018-03-08 15:35:00,68.05,68.08,68.02,68.02,18563.0,60.6424,60.6692,60.6157,60.6157,18563.0
2018-03-08 15:40:00,68.01,68.04,67.99,68.02,29979.0,60.6068,60.6335,60.589,60.6157,29979.0
2018-03-08 15:45:00,68.0,68.01,67.94,67.95,54264.0,60.5979,60.6068,60.5444,60.5533,54264.0
2018-03-08 15:50:00,67.95,68.03,67.95,68.0,40428.0,60.5533,60.6246,60.5533,60.5979,40428.0
2018-03-08 15:55:00,68.0,68.2,67.95,68.14,223639.0,60.5979,60.7761,60.5533,60.7226,223639.0
2018-03-09 09:30:00,68.56,68.59,68.45,68.45,26865.0,61.0969,61.1237,60.9989,60.9989,26865.0
2018-03-09 09:35:00,68.44,68.46,68.38,68.44,8934.0,60.99,61.0078,60.9365,60.99,8934.0
2018-03-09 09:40:00,68.42,68.47,68.33,68.33,8021.0,60.9722,61.0167,60.892,60.892,8021.0
2018-03-09 09:45:00,68.32,68.48,68.32,68.44,19876.0,60.883,61.0256,60.883,60.99,19876.0
2018-03-09 09:50:00,68.44,68.5,68.4,68.4,10846.0,60.99,61.0435,60.9543,60.9543,10846.0
2018-03-09 09:55:00,68.42,68.43,68.38,68.41,18999.0,60.9722,60.9811,60.9365,60.9633,18999.0
2018-03-09 10:00:00,68.42,68.57,68.42,68.5,34535.0,60.9722,61.1058,60.9722,61.0435,34535.0
2018-03-09 10:05:00,68.51,68.54,68.45,68.52,17817.0,61.0524,61.0791,60.9989,61.0613,17817.0
2018-03-09 10:10:00,68.52,68.53,68.44,68.53,11279.0,61.0613,61.0702,60.99,61.0702,11279.0
2018-03-09 10:15:00,68.54,68.54,68.48,68.48,18618.0,61.0791,61.0791,61.0256,61.0256,18618.0
2018-03-09 10:20:00,68.49,68.51,68.45,68.45,14700.0,61.0345,61.0524,60.9989,60.9989,14700.0
2018-03-09 10:25:00,68.44,68.46,68.41,68.43,14671.0,60.99,61.0078,60.9633,60.9811,14671.0
2018-03-09 10:30:00,68.45,68.53,68.44,68.53,8194.0,60.9989,61.0702,60.99,61.0702,8194.0
2018-03-09 10:35:00,68.53,68.53,68.48,68.48,9477.0,61.0702,61.0702,61.0256,61.0256,9477.0
2018-03-09 10:40:00,68.48,68.51,68.45,68.45,21562.0,61.0256,61.0524,60.9989,60.9989,21562.0
2018-03-09 10:45:00,68.46,68.46,68.38,68.42,24530.0,61.0078,61.0078,60.9365,60.9722,24530.0
2018-03-09 10:50:00,68.42,68.46,68.41,68.45,34364.0,60.9722,61.0078,60.9633,60.9989,34364.0
2018-03-09 10:55:00,68.45,68.45,68.23,68.23,23254.0,60.9989,60.9989,60.8028,60.8028,23254.0
2018-03-09 11:00:00,68.23,68.25,68.17,68.23,27608.0,60.8028,60.8207,60.7494,60.8028,27608.0
2018-03-09 11:05:00,68.23,68.24,68.1,68.12,40132.0,60.8028,60.8118,60.687,60.7048,40132.0
2018-03-09 11:10:00,68.12,68.19,68.05,68.19,37160.0,60.7048,60.7672,60.6424,60.7672,37160.0
2018-03-09 11:15:00,68.2,68.29,68.15,68.19,31755.0,60.7761,60.8563,60.7316,60.7672,31755.0
2018-03-09 11:20:00,68.18,68.23,68.16,68.23,17106.0,60.7583,60.8028,60.7405,60.8028,17106.0
2018-03-09 11:25:00,68.23,68.32,68.21,68.31,13630.0,60.8028,60.883,60.785,60.8741,13630.0
2018-03-09 11:30:00,68.32,68.39,68.31,68.32,11993.0,60.883,60.9454,60.8741,60.883,11993.0
2018-03-09 11:35:00,68.32,68.33,68.28,68.31,9299.0,60.883,60.892,60.8474,60.8741,9299.0
2018-03-09 11:40:00,68.31,68.43,68.3,68.43,15955.0,60.8741,60.9811,60.8652,60.9811,15955.0
2018-03-09 11:45:00,68.43,68.46,68.35,68.35,16909.0,60.9811,61.0078,60.9098,60.9098,16909.0
2018-03-09 11:50:00,68.34,68.36,68.33,68.34,17418.0,60.9009,60.9187,60.892,60.9009,17418.0
2018-03-09 11:55:00,68.35,68.39,68.35,68.35,11224.0,60.9098,60.9454,60.9098,60.9098,11224.0
2018-03-09 12:00:00,68.37,68.45,68.34,68.45,15120.0,60.9276,60.9989,60.9009,60.9989,15120.0
2018-03-09 12:05:00,68.44,68.45,68.37,68.39,12273.0,60.99,60.9989,60.9276,60.9454,12273.0
2018-03-09 12:10:00,68.39,68.44,68.38,68.42,15158.0,60.9454,60.99,60.9365,60.9722,15158.0
2018-03-09 12:15:00,68.44,68.48,68.42,68.47,11511.0,60.99,61.0256,60.9722,61.0167,11511.0
2018-03-09 12:20:00,68.47,68.47,68.41,68.41,10424.0,61.0167,61.0167,60.9633,60.9633,10424.0
2018-03-09 12:25:00,68.41,68.42,68.37,68.4,14848.0,60.9633,60.9722,60.9276,60.9543,14848.0
2018-03-09 12:30:00,68.39,68.39,68.33,68.38,52266.0,60.9454,60.9454,60.892,60.9365,52266.0
2018-03-09 12:35:00,68.38,68.38,68.36,68.37,28123.0,60.9365,60.9365,60.9187,60.9276,28123.0
2018-03-09 12:40:00,68.37,68.38,68.34,68.38,16387.0,60.9276,60.9365,60.9009,60.9365,16387.0
2018-03-09 12:45:00,68.38,68.39,68.37,68.38,5271.0,60.9365,60.9454,60.9276,60.9365,5271.0
2018-03-09 12:50:00,68.38,68.39,68.36,68.38,7805.0,60.9365,60.9454,60.9187,60.9365,7805.0
2018-03-09 12:55:00,68.37,68.42,68.34,68.39,16904.0,60.9276,60.9722,60.9009,60.9454,16904.0
2018-03-09 13:00:00,68.4,68.42,68.39,68.41,8607.0,60.9543,60.9722,60.9454,60.9633,8607.0
2018-03-09 13:05:00,68.41,68.41,68.36,68.38,9329.0,60.9633,60.9633,60.9187,60.9365,9329.0
2018-03-09 13:10:00,68.38,68.43,68.37,68.4,24043.0,60.9365,60.9811,60.9276,60.9543,24043.0
2018-03-09 13:15:00,68.42,68.47,68.41,68.47,9455.0,60.9722,61.0167,60.9633,61.0167,9455.0
2018-03-09 13:20:00,68.47,68.52,68.46,68.47,18853.0,61.0167,61.0613,61.0078,61.0167,18853.0
2018-03-09 13:25:00,68.47,68.48,68.43,68.45,7425.0,61.0167,61.0256,60.9811,60.9989,7425.0
2018-03-09 13:30:00,68.46,68.52,68.46,68.48,36166.0,61.0078,61.0613,61.0078,61.0256,36166.0
2018-03-09 13:35:00,68.49,68.49,68.46,68.47,4688.0,61.0345,61.0345,61.0078,61.0167,4688.0
2018-03-09 13:40:00,68.47,68.51,68.43,68.51,14679.0,61.0167,61.0524,60.9811,61.0524,14679.0
2018-03-09 13:45:00,68.51,68.53,68.51,68.51,9451.0,61.0524,61.0702,61.0524,61.0524,9451.0
2018-03-09 13:50:00,68.51,68.52,68.47,68.49,13903.0,61.0524,61.0613,61.0167,61.0345,13903.0
2018-03-09 13:55:00,68.49,68.49,68.42,68.44,9841.0,61.0345,61.0345,60.9722,60.99,9841.0
2018-03-09 14:00:00,68.44,68.49,68.42,68.47,12680.0,60.99,61.0345,60.9722,61.0167,12680.0
2018-03-09 14:05:00,68.47,68.47,68.45,68.46,9707.0,61.0167,61.0167,60.9989,61.0078,9707.0
2018-03-09 14:10:00,68.46,68.5,68.46,68.49,12401.0,61.0078,61.0435,61.0078,61.0345,12401.0
2018-03-09 14:15:00,68.49,68.5,68.46,68.49,10854.0,61.0345,61.0435,61.0078,61.0345,10854.0
2018-03-09 14:20:00,68.49,68.5,68.48,68.49,11200.0,61.0345,61.0435,61.0256,61.0345,11200.0
2018-03-09 14:25:00,68.48,68.5,68.46,68.5,15870.0,61.0256,61.0435,61.0078,61.0435,15870.0
2018-03-09 14:30:00,68.51,68.56,68.5,68.56,8711.0,61.0524,61.0969,61.0435,61.0969,8711.0
2018-03-09 14:35:00,68.56,68.56,68.5,68.54,13626.0,61.0969,61.0969,61.0435,61.0791,13626.0
2018-03-09 14:40:00,68.54,68.7,68.54,68.66,32167.0,61.0791,61.2217,61.0791,61.186,32167.0
2018-03-09 14:45:00,68.65,68.67,68.63,68.64,21711.0,61.1771,61.195,61.1593,61.1682,21711.0
2018-03-09 14:50:00,68.64,68.65,68.56,68.59,21902.0,61.1682,61.1771,61.0969,61.1237,21902.0
2018-03-09 14:55:00,68.58,68.63,68.57,68.63,14788.0,61.1147,61.1593,61.1058,61.1593,14788.0
2018-03-09 15:00:00,68.63,68.69,68.63,68.66,20841.0,61.1593,61.2128,61.1593,61.186,20841.0
2018-03-09 15:05:00,68.66,68.66,68.59,68.6,19562.0,61.186,61.186,61.1237,61.1326,19562.0
2018-03-09 15:10:00,68.6,68.64,68.58,68.64,19809.0,61.1326,61.1682,61.1147,61.1682,19809.0
2018-03-09 15:15:00,68.64,68.66,68.61,68.65,15515.0,61.1682,61.186,61.1415,61.1771,15515.0
2018-03-09 15:20:00,68.64,68.69,68.63,68.69,20973.0,61.1682,61.2128,61.1593,61.2128,20973.0
2018-03-09 15:25:00,68.68,68.7,68.62,68.67,29155.0,61.2039,61.2217,61.1504,61.195,29155.0
2018-03-09 15:30:00,68.67,68.72,68.67,68.69,19981.0,61.195,61.2395,61.195,61.2128,19981.0
2018-03-09 15:35:00,68.7,68.73,68.67,68.72,38150.0,61.2217,61.2484,61.195,61.2395,38150.0
2018-03-09 15:40:00,68.73,68.81,68.73,68.8,63321.0,61.2484,61.3197,61.2484,61.3108,63321.0
2018-03-09 15:45:00,68.8,68.82,68.79,68.82,57542.0,61.3108,61.3286,61.3019,61.3286,57542.0
2018-03-09 15:50:00,68.82,68.83,68.8,68.82,75586.0,61.3286,61.3375,61.3108,61.3286,75586.0
2018-03-09 15:55:00,68.83,68.92,68.82,68.9,150678.0,61.3375,61.4177,61.3286,61.3999,150678.0
2018-03-12 09:30:00,68.91,68.93,68.65,68.75,17286.0,61.4088,61.4266,61.1771,61.2662,17286.0
2018-03-12 09:35:00,68.77,68.87,68.74,68.74,3700.0,61.2841,61.3732,61.2573,61.2573,3700.0
2018-03-12 09:40:00,68.75,68.95,68.75,68.92,6200.0,61.2662,61.4445,61.2662,61.4177,6200.0
2018-03-12 09:45:00,68.89,68.97,68.89,68.95,7100.0,61.391,61.4623,61.391,61.4445,7100.0
2018-03-12 09:50:00,68.95,69.11,68.93,69.0,24251.0,61.4445,61.5871,61.4266,61.489,24251.0
2018-03-12 09:55:00,69.02,69.06,68.97,69.04,8464.0,61.5069,61.5425,61.4623,61.5247,8464.0
2018-03-12 10:00:00,69.04,69.06,68.93,68.93,8426.0,61.5247,61.5425,61.4266,61.4266,8426.0
2018-03-12 10:05:00,68.92,68.95,68.78,68.82,17834.0,61.4177,61.4445,61.293,61.3286,17834.0
2018-03-12 10:10:00,68.82,68.88,68.79,68.82,17354.0,61.3286,61.3821,61.3019,61.3286,17354.0
2018-03-12 10:15:00,68.81,68.93,68.81,68.93,20157.0,61.3197,61.4266,61.3197,61.4266,20157.0
2018-03-12 10:20:00,68.92,68.93,68.77,68.84,25240.0,61.4177,61.4266,61.2841,61.3464,25240.0
2018-03-12 10:25:00,68.83,68.84,68.78,68.84,14945.0,61.3375,61.3464,61.293,61.3464,14945.0
2018-03-12 10:30:00,68.82,68.86,68.79,68.85,9761.0,61.3286,61.3643,61.3019,61.3554,9761.0
2018-03-12 10:35:00,68.83,68.83,68.79,68.81,7600.0,61.3375,61.3375,61.3019,61.3197,7600.0
2018-03-12 10:40:00,68.82,68.83,68.8,68.81,6269.0,61.3286,61.3375,61.3108,61.3197,6269.0
2018-03-12 10:45:00,68.81,68.86,68.79,68.86,8760.0,61.3197,61.3643,61.3019,61.3643,8760.0
2018-03-12 10:50:00,68.85,68.91,68.82,68.82,20074.0,61.3554,61.4088,61.3286,61.3286,20074.0
2018-03-12 10:55:00,68.82,68.83,68.78,68.8,27688.0,61.3286,61.3375,61.293,61.3108,27688.0
2018-03-12 11:00:00,68.81,68.87,68.78,68.87,24635.0,61.3197,61.3732,61.293,61.3732,24635.0
2018-03-12 11:05:00,68.84,68.86,68.71,68.71,26889.0,61.3464,61.3643,61.2306,61.2306,26889.0
2018-03-12 11:10:00,68.72,68.79,68.64,68.75,38515.0,61.2395,61.3019,61.1682,61.2662,38515.0
2018-03-12 11:15:00,68.75,68.8,68.73,68.75,39527.0,61.2662,61.3108,61.2484,61.2662,39527.0
2018-03-12 11:20:00,68.75,68.86,68.74,68.85,42632.0,61.2662,61.3643,61.2573,61.3554,42632.0
2018-03-12 11:25:00,68.85,68.85,68.73,68.73,18001.0,61.3554,61.3554,61.2484,61.2484,18001.0
2018-03-12 11:30:00,68.73,68.86,68.72,68.86,15335.0,61.2484,61.3643,61.2395,61.3643,15335.0
2018-03-12 11:35:00,68.9,68.9,68.83,68.86,10127.0,61.3999,61.3999,61.3375,61.3643,10127.0
2018-03-12 11:40:00,68.88,68.91,68.87,68.89,5461.0,61.3821,61.4088,61.3732,61.391,5461.0
2018-03-12 11:45:00,68.9,68.92,68.84,68.92,9886.0,61.3999,61.4177,61.3464,61.4177,9886.0
2018-03-12 11:50:00,68.91,68.99,68.88,68.96,11734.0,61.4088,61.4801,61.3821,61.4534,11734.0
2018-03-12 11:55:00,68.95,68.96,68.87,68.9,8872.0,61.4445,61.4534,61.3732,61.3999,8872.0
2018-03-12 12:00:00,68.88,68.95,68.88,68.93,5356.0,61.3821,61.4445,61.3821,61.4266,5356.0
2018-03-12 12:05:00,68.93,68.99,68.92,68.99,11244.0,61.4266,61.4801,61.4177,61.4801,11244.0
2018-03-12 12:10:00,68.98,68.99,68.96,68.98,13250.0,61.4712,61.4801,61.4534,61.4712,13250.0
2018-03-12 12:15:00,68.99,68.99,68.95,68.99,6650.0,61.4801,61.4801,61.4445,61.4801,6650.0
2018-03-12 12:20:00,68.98,69.05,68.98,69.05,6244.0,61.4712,61.5336,61.4712,61.5336,6244.0
2018-03-12 12:25:00,69.05,69.06,69.0,69.0,8134.0,61.5336,61.5425,61.489,61.489,8134.0
2018-03-12 12:30:00,69.02,69.02,68.97,68.98,8274.0,61.5069,61.5069,61.4623,61.4712,8274.0
2018-03-12 12:35:00,68.97,68.97,68.88,68.89,4909.0,61.4623,61.4623,61.3821,61.391,4909.0
2018-03-12 12:40:00,68.9,68.92,68.89,68.91,5090.0,61.3999,61.4177,61.391,61.4088,5090.0
2018-03-12 12:45:00,68.89,68.92,68.89,68.9,4622.0,61.391,61.4177,61.391,61.3999,4622.0
2018-03-12 12:50:00,68.88,68.89,68.87,68.89,2788.0,61.3821,61.391,61.3732,61.391,2788.0
2018-03-12 12:55:00,68.88,68.88,68.84,68.86,13439.0,61.3821,61.3821,61.3464,61.3643,13439.0
2018-03-12 13:00:00,68.87,68.89,68.86,68.88,12396.0,61.3732,61.391,61.3643,61.3821,12396.0
2018-03-12 13:05:00,68.88,68.9,68.85,68.86,2927.0,61.3821,61.3999,61.3554,61.3643,2927.0
2018-03-12 13:10:00,68.86,68.92,68.86,68.91,4500.0,61.3643,61.4177,61.3643,61.4088,4500.0
2018-03-12 13:15:00,68.9,68.91,68.87,68.9,9168.0,61.3999,61.4088,61.3732,61.3999,9168.0
2018-03-12 13:20:00,68.9,68.91,68.85,68.85,5410.0,61.3999,61.4088,61.3554,61.3554,5410.0
2018-03-12 13:25:00,68.85,68.86,68.84,68.84,13606.0,61.3554,61.3643,61.3464,61.3464,13606.0
2018-03-12 13:30:00,68.84,68.87,68.84,68.85,5570.0,61.3464,61.3732,61.3464,61.3554,5570.0
2018-03-12 13:35:00,68.85,68.9,68.84,68.89,8709.0,61.3554,61.3999,61.3464,61.391,8709.0
2018-03-12 13:40:00,68.89,68.92,68.88,68.9,5690.0,61.391,61.4177,61.3821,61.3999,5690.0
2018-03-12 13:45:00,68.91,68.96,68.91,68.94,5100.0,61.4088,61.4534,61.4088,61.4356,5100.0
2018-03-12 13:50:00,68.94,68.94,68.89,68.89,6505.0,61.4356,61.4356,61.391,61.391,6505.0
2018-03-12 13:55:00,68.88,68.91,68.86,68.86,6096.0,61.3821,61.4088,61.3643,61.3643,6096.0
2018-03-12 14:00:00,68.86,68.9,68.86,68.89,6132.0,61.3643,61.3999,61.3643,61.391,6132.0
2018-03-12 14:05:00,68.89,68.89,68.84,68.84,7909.0,61.391,61.391,61.3464,61.3464,7909.0
2018-03-12 14:10:00,68.84,68.87,68.83,68.84,21240.0,61.3464,61.3732,61.3375,61.3464,21240.0
2018-03-12 14:15:00,68.84,68.87,68.83,68.84,96817.0,61.3464,61.3732,61.3375,61.3464,96817.0
2018-03-12 14:20:00,68.84,68.84,68.78,68.78,10712.0,61.3464,61.3464,61.293,61.293,10712.0
2018-03-12 14:25:00,68.79,68.88,68.78,68.85,22576.0,61.3019,61.3821,61.293,61.3554,22576.0
2018-03-12 14:30:00,68.84,68.88,68.83,68.85,23489.0,61.3464,61.3821,61.3375,61.3554,23489.0
2018-03-12 14:35:00,68.85,68.87,68.84,68.84,41084.0,61.3554,61.3732,61.3464,61.3464,41084.0
2018-03-12 14:40:00,68.85,68.85,68.83,68.85,44674.0,61.3554,61.3554,61.3375,61.3554,44674.0
2018-03-12 14:45:00,68.85,68.89,68.83,68.85,23532.0,61.3554,61.391,61.3375,61.3554,23532.0
2018-03-12 14:50:00,68.85,68.88,68.84,68.88,19410.0,61.3554,61.3821,61.3464,61.3821,19410.0
2018-03-12 14:55:00,68.88,68.88,68.83,68.84,13185.0,61.3821,61.3821,61.3375,61.3464,13185.0
2018-03-12 15:00:00,68.83,68.87,68.83,68.87,10700.0,61.3375,61.3732,61.3375,61.3732,10700.0
2018-03-12 15:05:00,68.88,68.92,68.86,68.91,7962.0,61.3821,61.4177,61.3643,61.4088,7962.0
2018-03-12 15:10:00,68.92,68.92,68.88,68.88,13821.0,61.4177,61.4177,61.3821,61.3821,13821.0
2018-03-12 15:15:00,68.88,68.91,68.86,68.91,14142.0,61.3821,61.4088,61.3643,61.4088,14142.0
2018-03-12 15:20:00,68.9,69.04,68.89,69.0,36472.0,61.3999,61.5247,61.391,61.489,36472.0
2018-03-12 15:25:00,69.0,69.01,68.95,69.01,11016.0,61.489,61.4979,61.4445,61.4979,11016.0
2018-03-12 15:30:00,69.0,69.04,68.99,69.04,33011.0,61.489,61.5247,61.4801,61.5247,33011.0
2018-03-12 15:35:00,69.04,69.04,68.94,68.95,38498.0,61.5247,61.5247,61.4356,61.4445,38498.0
2018-03-12 15:40:00,68.96,68.97,68.89,68.9,79469.0,61.4534,61.4623,61.391,61.3999,79469.0
2018-03-12 15:45:00,68.89,68.94,68.88,68.88,112162.0,61.391,61.4356,61.3821,61.3821,112162.0
2018-03-12 15:50:00,68.88,68.9,68.84,68.87,77370.0,61.3821,61.3999,61.3464,61.3732,77370.0
2018-03-12 15:55:00,68.87,68.9,68.83,68.85,201388.0,61.3732,61.3999,61.3375,61.3554,201388.0
2018-03-13 09:30:00,69.23,69.33,68.98,68.98,16485.0,61.694,61.7831,61.4712,61.4712,16485.0
2018-03-13 09:35:00,68.94,69.12,68.94,69.08,7305.0,61.4356,61.596,61.4356,61.5603,7305.0
2018-03-13 09:40:00,69.07,69.15,69.03,69.09,40138.0,61.5514,61.6227,61.5158,61.5692,40138.0
2018-03-13 09:45:00,69.1,69.25,69.08,69.24,33905.0,61.5781,61.7118,61.5603,61.7029,33905.0
2018-03-13 09:50:00,69.23,69.25,69.21,69.25,12357.0,61.694,61.7118,61.6762,61.7118,12357.0
2018-03-13 09:55:00,69.23,69.27,69.22,69.23,11275.0,61.694,61.7296,61.6851,61.694,11275.0
2018-03-13 10:00:00,69.23,69.23,69.14,69.18,16841.0,61.694,61.694,61.6138,61.6494,16841.0
2018-03-13 10:05:00,69.17,69.21,69.16,69.18,6744.0,61.6405,61.6762,61.6316,61.6494,6744.0
2018-03-13 10:10:00,69.19,69.23,69.18,69.22,8624.0,61.6583,61.694,61.6494,61.6851,8624.0
2018-03-13 10:15:00,69.22,69.26,69.22,69.25,17996.0,61.6851,61.7207,61.6851,61.7118,17996.0
2018-03-13 10:20:00,69.25,69.26,69.24,69.24,8000.0,61.7118,61.7207,61.7029,61.7029,8000.0
2018-03-13 10:25:00,69.25,69.25,69.12,69.12,12600.0,61.7118,61.7118,61.596,61.596,12600.0
2018-03-13 10:30:00,69.12,69.17,69.06,69.17,37057.0,61.596,61.6405,61.5425,61.6405,37057.0
2018-03-13 10:35:00,69.16,69.23,69.14,69.23,8008.0,61.6316,61.694,61.6138,61.694,8008.0
2018-03-13 10:40:00,69.24,69.26,69.21,69.23,8100.0,61.7029,61.7207,61.6762,61.694,8100.0
2018-03-13 10:45:00,69.23,69.25,69.22,69.24,9891.0,61.694,61.7118,61.6851,61.7029,9891.0
2018-03-13 10:50:00,69.23,69.26,69.22,69.23,8835.0,61.694,61.7207,61.6851,61.694,8835.0
2018-03-13 10:55:00,69.23,69.25,69.15,69.16,13199.0,61.694,61.7118,61.6227,61.6316,13199.0
2018-03-13 11:00:00,69.16,69.21,69.13,69.2,16427.0,61.6316,61.6762,61.6049,61.6673,16427.0
2018-03-13 11:05:00,69.2,69.24,69.19,69.22,11789.0,61.6673,61.7029,61.6583,61.6851,11789.0
2018-03-13 11:10:00,69.21,69.21,69.13,69.15,10173.0,61.6762,61.6762,61.6049,61.6227,10173.0
2018-03-13 11:15:00,69.15,69.17,69.12,69.12,9629.0,61.6227,61.6405,61.596,61.596,9629.0
2018-03-13 11:20:00,69.14,69.17,69.1,69.11,12825.0,61.6138,61.6405,61.5781,61.5871,12825.0
2018-03-13 11:25:00,69.09,69.1,69.0,69.07,14274.0,61.5692,61.5781,61.489,61.5514,14274.0
2018-03-13 11:30:00,69.08,69.11,69.03,69.03,8840.0,61.5603,61.5871,61.5158,61.5158,8840.0
2018-03-13 11:35:00,69.02,69.08,69.01,69.08,10974.0,61.5069,61.5603,61.4979,61.5603,10974.0
2018-03-13 11:40:00,69.09,69.15,69.09,69.13,7600.0,61.5692,61.6227,61.5692,61.6049,7600.0
2018-03-13 11:45:00,69.12,69.17,69.11,69.17,8668.0,61.596,61.6405,61.5871,61.6405,8668.0
2018-03-13 11:50:00,69.16,69.18,69.14,69.15,11640.0,61.6316,61.6494,61.6138,61.6227,11640.0
2018-03-13 11:55:00,69.15,69.19,69.14,69.15,25416.0,61.6227,61.6583,61.6138,61.6227,25416.0
2018-03-13 12:00:00,69.15,69.17,69.09,69.1,64486.0,61.6227,61.6405,61.5692,61.5781,64486.0
2018-03-13 12:05:00,69.08,69.18,69.08,69.16,37891.0,61.5603,61.6494,61.5603,61.6316,37891.0
2018-03-13 12:10:00,69.15,69.16,69.11,69.12,8700.0,61.6227,61.6316,61.5871,61.596,8700.0
2018-03-13 12:15:00,69.12,69.2,69.12,69.15,8185.0,61.596,61.6673,61.596,61.6227,8185.0
2018-03-13 12:20:00,69.13,69.16,69.13,69.13,10712.0,61.6049,61.6316,61.6049,61.6049,10712.0
2018-03-13 12:25:00,69.14,69.16,69.11,69.16,8839.0,61.6138,61.6316,61.5871,61.6316,8839.0
2018-03-13 12:30:00,69.16,69.24,69.16,69.24,11457.0,61.6316,61.7029,61.6316,61.7029,11457.0
2018-03-13 12:35:00,69.23,69.27,69.23,69.26,7994.0,61.694,61.7296,61.694,61.7207,7994.0
2018-03-13 12:40:00,69.26,69.26,69.2,69.2,9600.0,61.7207,61.7207,61.6673,61.6673,9600.0
2018-03-13 12:45:00,69.2,69.25,69.19,69.21,13350.0,61.6673,61.7118,61.6583,61.6762,13350.0
2018-03-13 12:50:00,69.21,69.22,69.19,69.2,4500.0,61.6762,61.6851,61.6583,61.6673,4500.0
2018-03-13 12:55:00,69.2,69.22,69.18,69.18,10974.0,61.6673,61.6851,61.6494,61.6494,10974.0
2018-03-13 13:00:00,69.19,69.24,69.19,69.23,9921.0,61.6583,61.7029,61.6583,61.694,9921.0
2018-03-13 13:05:00,69.23,69.24,69.18,69.18,10167.0,61.694,61.7029,61.6494,61.6494,10167.0
2018-03-13 13:10:00,69.18,69.19,69.16,69.16,8527.0,61.6494,61.6583,61.6316,61.6316,8527.0
2018-03-13 13:15:00,69.17,69.17,69.13,69.15,8888.0,61.6405,61.6405,61.6049,61.6227,8888.0
2018-03-13 13:20:00,69.13,69.18,69.13,69.18,16203.0,61.6049,61.6494,61.6049,61.6494,16203.0
2018-03-13 13:25:00,69.17,69.19,69.15,69.17,6490.0,61.6405,61.6583,61.6227,61.6405,6490.0
2018-03-13 13:30:00,69.18,69.18,69.14,69.18,6881.0,61.6494,61.6494,61.6138,61.6494,6881.0
2018-03-13 13:35:00,69.18,69.19,69.17,69.18,6800.0,61.6494,61.6583,61.6405,61.6494,6800.0
2018-03-13 13:40:00,69.17,69.18,69.14,69.14,8951.0,61.6405,61.6494,61.6138,61.6138,8951.0
2018-03-13 13:45:00,69.15,69.19,69.15,69.17,22472.0,61.6227,61.6583,61.6227,61.6405,22472.0
2018-03-13 13:50:00,69.15,69.16,69.14,69.15,19049.0,61.6227,61.6316,61.6138,61.6227,19049.0
2018-03-13 13:55:00,69.14,69.16,69.13,69.15,35768.0,61.6138,61.6316,61.6049,61.6227,35768.0
2018-03-13 14:00:00,69.15,69.17,69.14,69.17,20677.0,61.6227,61.6405,61.6138,61.6405,20677.0
2018-03-13 14:05:00,69.16,69.17,69.14,69.15,17236.0,61.6316,61.6405,61.6138,61.6227,17236.0
2018-03-13 14:10:00,69.15,69.17,69.14,69.15,27447.0,61.6227,61.6405,61.6138,61.6227,27447.0
2018-03-13 14:15:00,69.15,69.17,69.14,69.15,11646.0,61.6227,61.6405,61.6138,61.6227,11646.0
2018-03-13 14:20:00,69.15,69.17,69.15,69.16,15020.0,61.6227,61.6405,61.6227,61.6316,15020.0
2018-03-13 14:25:00,69.17,69.17,69.13,69.14,19897.0,61.6405,61.6405,61.6049,61.6138,19897.0
2018-03-13 14:30:00,69.14,69.19,69.13,69.19,19933.0,61.6138,61.6583,61.6049,61.6583,19933.0
2018-03-13 14:35:00,69.19,69.19,69.14,69.15,19847.0,61.6583,61.6583,61.6138,61.6227,19847.0
2018-03-13 14:40:00,69.15,69.18,69.13,69.14,16390.0,61.6227,61.6494,61.6049,61.6138,16390.0
2018-03-13 14:45:00,69.14,69.18,69.12,69.15,20668.0,61.6138,61.6494,61.596,61.6227,20668.0
2018-03-13 14:50:00,69.15,69.2,69.13,69.13,72367.0,61.6227,61.6673,61.6049,61.6049,72367.0
2018-03-13 14:55:00,69.13,69.13,69.02,69.03,16763.0,61.6049,61.6049,61.5069,61.5158,16763.0
2018-03-13 15:00:00,69.03,69.11,69.03,69.09,20875.0,61.5158,61.5871,61.5158,61.5692,20875.0
2018-03-13 15:05:00,69.09,69.1,69.02,69.05,19011.0,61.5692,61.5781,61.5069,61.5336,19011.0
2018-03-13 15:10:00,69.05,69.08,69.01,69.08,24132.0,61.5336,61.5603,61.4979,61.5603,24132.0
2018-03-13 15:15:00,69.09,69.09,68.99,68.99,24834.0,61.5692,61.5692,61.4801,61.4801,24834.0
2018-03-13 15:20:00,68.99,68.99,68.94,68.97,35167.0,61.4801,61.4801,61.4356,61.4623,35167.0
2018-03-13 15:25:00,68.97,69.0,68.95,68.98,37881.0,61.4623,61.489,61.4445,61.4712,37881.0
2018-03-13 15:30:00,68.98,69.09,68.98,69.09,46336.0,61.4712,61.5692,61.4712,61.5692,46336.0
2018-03-13 15:35:00,69.09,69.1,68.98,68.99,71506.0,61.5692,61.5781,61.4712,61.4801,71506.0
2018-03-13 15:40:00,68.99,68.99,68.86,68.92,48920.0,61.4801,61.4801,61.3643,61.4177,48920.0
2018-03-13 15:45:00,68.92,68.99,68.91,68.98,68737.0,61.4177,61.4801,61.4088,61.4712,68737.0
2018-03-13 15:50:00,68.98,69.05,68.98,69.01,62528.0,61.4712,61.5336,61.4712,61.4979,62528.0
2018-03-13 15:55:00,69.01,69.05,68.96,69.0,93430.0,61.4979,61.5336,61.4534,61.489,93430.0
2018-03-14 09:30:00,69.3,69.32,69.02,69.02,13154.0,61.7564,61.7742,61.5069,61.5069,13154.0
2018-03-14 09:35:00,69.01,69.09,68.98,68.98,16979.0,61.4979,61.5692,61.4712,61.4712,16979.0
2018-03-14 09:40:00,68.96,69.11,68.9,69.11,10813.0,61.4534,61.5871,61.3999,61.5871,10813.0
2018-03-14 09:45:00,69.11,69.2,69.1,69.14,13900.0,61.5871,61.6673,61.5781,61.6138,13900.0
2018-03-14 09:50:00,69.12,69.34,69.11,69.22,25003.0,61.596,61.792,61.5871,61.6851,25003.0
2018-03-14 09:55:00,69.22,69.32,69.18,69.31,19551.0,61.6851,61.7742,61.6494,61.7653,19551.0
2018-03-14 10:00:00,69.31,69.33,69.27,69.28,8873.0,61.7653,61.7831,61.7296,61.7385,8873.0
2018-03-14 10:05:00,69.28,69.29,69.2,69.2,6822.0,61.7385,61.7475,61.6673,61.6673,6822.0
2018-03-14 10:10:00,69.19,69.22,69.13,69.17,22465.0,61.6583,61.6851,61.6049,61.6405,22465.0
2018-03-14 10:15:00,69.17,69.22,69.13,69.2,12605.0,61.6405,61.6851,61.6049,61.6673,12605.0
2018-03-14 10:20:00,69.2,69.23,69.17,69.2,9412.0,61.6673,61.694,61.6405,61.6673,9412.0
2018-03-14 10:25:00,69.21,69.21,69.14,69.18,11907.0,61.6762,61.6762,61.6138,61.6494,11907.0
2018-03-14 10:30:00,69.17,69.17,69.13,69.17,17769.0,61.6405,61.6405,61.6049,61.6405,17769.0
2018-03-14 10:35:00,69.16,69.17,69.12,69.16,29106.0,61.6316,61.6405,61.596,61.6316,29106.0
2018-03-14 10:40:00,69.15,69.15,69.02,69.06,38519.0,61.6227,61.6227,61.5069,61.5425,38519.0
2018-03-14 10:45:00,69.05,69.08,69.04,69.08,21197.0,61.5336,61.5603,61.5247,61.5603,21197.0
2018-03-14 10:50:00,69.08,69.15,69.07,69.1,26214.0,61.5603,61.6227,61.5514,61.5781,26214.0
2018-03-14 10:55:00,69.1,69.11,69.06,69.06,26872.0,61.5781,61.5871,61.5425,61.5425,26872.0
2018-03-14 11:00:00,69.06,69.1,69.0,69.01,34982.0,61.5425,61.5781,61.489,61.4979,34982.0
2018-03-14 11:05:00,69.02,69.03,68.92,68.92,22287.0,61.5069,61.5158,61.4177,61.4177,22287.0
2018-03-14 11:10:00,68.92,69.11,68.92,69.1,70240.0,61.4177,61.5871,61.4177,61.5781,70240.0
2018-03-14 11:15:00,69.09,69.13,69.09,69.1,22549.0,61.5692,61.6049,61.5692,61.5781,22549.0
2018-03-14 11:20:00,69.1,69.15,69.09,69.14,9392.0,61.5781,61.6227,61.5692,61.6138,9392.0
2018-03-14 11:25:00,69.13,69.16,69.1,69.1,21377.0,61.6049,61.6316,61.5781,61.5781,21377.0
2018-03-14 11:30:00,69.11,69.12,69.08,69.1,12749.0,61.5871,61.596,61.5603,61.5781,12749.0
2018-03-14 11:35:00,69.09,69.11,69.01,69.01,71789.0,61.5692,61.5871,61.4979,61.4979,71789.0
2018-03-14 11:40:00,68.99,69.02,68.96,69.02,18424.0,61.4801,61.5069,61.4534,61.5069,18424.0
2018-03-14 11:45:00,69.02,69.03,68.86,68.87,21397.0,61.5069,61.5158,61.3643,61.3732,21397.0
2018-03-14 11:50:00,68.87,69.02,68.86,68.99,12974.0,61.3732,61.5069,61.3643,61.4801,12974.0
2018-03-14 11:55:00,69.0,69.04,68.99,69.0,24748.0,61.489,61.5247,61.4801,61.489,24748.0
2018-03-14 12:00:00,69.01,69.06,68.98,69.01,14238.0,61.4979,61.5425,61.4712,61.4979,14238.0
2018-03-14 12:05:00,69.0,69.01,68.89,68.9,21674.0,61.489,61.4979,61.391,61.3999,21674.0
2018-03-14 12:10:00,68.9,69.0,68.9,69.0,14996.0,61.3999,61.489,61.3999,61.489,14996.0
2018-03-14 12:15:00,69.01,69.1,69.01,69.1,13598.0,61.4979,61.5781,61.4979,61.5781,13598.0
2018-03-14 12:20:00,69.1,69.13,69.07,69.1,21605.0,61.5781,61.6049,61.5514,61.5781,21605.0
2018-03-14 12:25:00,69.09,69.11,69.08,69.1,8266.0,61.5692,61.5871,61.5603,61.5781,8266.0
2018-03-14 12:30:00,69.11,69.12,69.07,69.1,8300.0,61.5871,61.596,61.5514,61.5781,8300.0
2018-03-14 12:35:00,69.11,69.18,69.11,69.12,12152.0,61.5871,61.6494,61.5871,61.596,12152.0
2018-03-14 12:40:00,69.12,69.15,69.09,69.11,8542.0,61.596,61.6227,61.5692,61.5871,8542.0
2018-03-14 12:45:00,69.11,69.15,69.07,69.09,16412.0,61.5871,61.6227,61.5514,61.5692,16412.0
2018-03-14 12:50:00,69.08,69.09,69.01,69.01,7935.0,61.5603,61.5692,61.4979,61.4979,7935.0
2018-03-14 12:55:00,69.01,69.11,69.0,69.08,12340.0,61.4979,61.5871,61.489,61.5603,12340.0
2018-03-14 13:00:00,69.08,69.09,68.97,69.0,13532.0,61.5603,61.5692,61.4623,61.489,13532.0
2018-03-14 13:05:00,68.99,69.03,68.99,68.99,7158.0,61.4801,61.5158,61.4801,61.4801,7158.0
2018-03-14 13:10:00,68.99,68.99,68.81,68.81,8850.0,61.4801,61.4801,61.3197,61.3197,8850.0
2018-03-14 13:15:00,68.81,69.01,68.81,68.92,30587.0,61.3197,61.4979,61.3197,61.4177,30587.0
2018-03-14 13:20:00,68.91,68.91,68.87,68.88,5577.0,61.4088,61.4088,61.3732,61.3821,5577.0
2018-03-14 13:25:00,68.88,68.89,68.78,68.78,8114.0,61.3821,61.391,61.293,61.293,8114.0
2018-03-14 13:30:00,68.79,68.89,68.79,68.87,7770.0,61.3019,61.391,61.3019,61.3732,7770.0
2018-03-14 13:35:00,68.88,68.89,68.86,68.87,7517.0,61.3821,61.391,61.3643,61.3732,7517.0
2018-03-14 13:40:00,68.87,68.9,68.85,68.9,5800.0,61.3732,61.3999,61.3554,61.3999,5800.0
2018-03-14 13:45:00,68.9,68.98,68.89,68.95,12255.0,61.3999,61.4712,61.391,61.4445,12255.0
2018-03-14 13:50:00,68.97,69.08,68.97,69.05,11300.0,61.4623,61.5603,61.4623,61.5336,11300.0
2018-03-14 13:55:00,69.06,69.07,69.01,69.03,8418.0,61.5425,61.5514,61.4979,61.5158,8418.0
2018-03-14 14:00:00,69.04,69.05,68.94,68.96,17063.0,61.5247,61.5336,61.4356,61.4534,17063.0
2018-03-14 14:05:00,68.96,68.96,68.92,68.96,10251.0,61.4534,61.4534,61.4177,61.4534,10251.0
2018-03-14 14:10:00,68.95,68.96,68.87,68.88,11292.0,61.4445,61.4534,61.3732,61.3821,11292.0
2018-03-14 14:15:00,68.88,68.9,68.83,68.84,17331.0,61.3821,61.3999,61.3375,61.3464,17331.0
2018-03-14 14:20:00,68.84,68.85,68.81,68.85,12490.0,61.3464,61.3554,61.3197,61.3554,12490.0
2018-03-14 14:25:00,68.84,68.84,68.77,68.77,19969.0,61.3464,61.3464,61.2841,61.2841,19969.0
2018-03-14 14:30:00,68.77,68.81,68.76,68.8,16485.0,61.2841,61.3197,61.2752,61.3108,16485.0
2018-03-14 14:35:00,68.8,68.8,68.68,68.7,15509.0,61.3108,61.3108,61.2039,61.2217,15509.0
2018-03-14 14:40:00,68.7,68.71,68.55,68.56,48954.0,61.2217,61.2306,61.088,61.0969,48954.0
2018-03-14 14:45:00,68.56,68.59,68.5,68.59,63698.0,61.0969,61.1237,61.0435,61.1237,63698.0
2018-03-14 14:50:00,68.59,68.62,68.56,68.57,33865.0,61.1237,61.1504,61.0969,61.1058,33865.0
2018-03-14 14:55:00,68.56,68.65,68.55,68.61,38691.0,61.0969,61.1771,61.088,61.1415,38691.0
2018-03-14 15:00:00,68.61,68.62,68.52,68.52,12598.0,61.1415,61.1504,61.0613,61.0613,12598.0
2018-03-14 15:05:00,68.52,68.54,68.48,68.48,16412.0,61.0613,61.0791,61.0256,61.0256,16412.0
2018-03-14 15:10:00,68.48,68.48,68.4,68.45,27629.0,61.0256,61.0256,60.9543,60.9989,27629.0
2018-03-14 15:15:00,68.47,68.53,68.39,68.42,29931.0,61.0167,61.0702,60.9454,60.9722,29931.0
2018-03-14 15:20:00,68.43,68.46,68.38,68.46,19715.0,60.9811,61.0078,60.9365,61.0078,19715.0
2018-03-14 15:25:00,68.45,68.45,68.35,68.35,18228.0,60.9989,60.9989,60.9098,60.9098,18228.0
2018-03-14 15:30:00,68.36,68.45,68.36,68.39,22830.0,60.9187,60.9989,60.9187,60.9454,22830.0
2018-03-14 15:35:00,68.39,68.45,68.39,68.41,21190.0,60.9454,60.9989,60.9454,60.9633,21190.0
2018-03-14 15:40:00,68.41,68.42,68.36,68.4,27486.0,60.9633,60.9722,60.9187,60.9543,27486.0
2018-03-14 15:45:00,68.4,68.49,68.39,68.48,37088.0,60.9543,61.0345,60.9454,61.0256,37088.0
2018-03-14 15:50:00,68.47,68.48,68.41,68.48,39780.0,61.0167,61.0256,60.9633,61.0256,39780.0
2018-03-14 15:55:00,68.47,68.48,68.38,68.47,116878.0,61.0167,61.0256,60.9365,61.0167,116878.0
2018-03-15 09:30:00,68.74,68.77,68.53,68.61,38103.0,61.2573,61.2841,61.0702,61.1415,38103.0
2018-03-15 09:35:00,68.57,68.65,68.53,68.57,6891.0,61.1058,61.1771,61.0702,61.1058,6891.0
2018-03-15 09:40:00,68.57,68.57,68.45,68.52,4599.0,61.1058,61.1058,60.9989,61.0613,4599.0
2018-03-15 09:45:00,68.46,68.54,68.46,68.46,8721.0,61.0078,61.0791,61.0078,61.0078,8721.0
2018-03-15 09:50:00,68.45,68.52,68.43,68.5,8424.0,60.9989,61.0613,60.9811,61.0435,8424.0
2018-03-15 09:55:00,68.5,68.5,68.43,68.49,4871.0,61.0435,61.0435,60.9811,61.0345,4871.0
2018-03-15 10:00:00,68.5,68.67,68.49,68.66,15074.0,61.0435,61.195,61.0345,61.186,15074.0
2018-03-15 10:05:00,68.66,68.7,68.59,68.7,10512.0,61.186,61.2217,61.1237,61.2217,10512.0
2018-03-15 10:10:00,68.73,68.78,68.64,68.65,20805.0,61.2484,61.293,61.1682,61.1771,20805.0
2018-03-15 10:15:00,68.65,68.74,68.65,68.73,7734.0,61.1771,61.2573,61.1771,61.2484,7734.0
2018-03-15 10:20:00,68.73,68.75,68.7,68.74,12554.0,61.2484,61.2662,61.2217,61.2573,12554.0
2018-03-15 10:25:00,68.74,68.8,68.72,68.78,5682.0,61.2573,61.3108,61.2395,61.293,5682.0
2018-03-15 10:30:00,68.79,68.82,68.68,68.68,21893.0,61.3019,61.3286,61.2039,61.2039,21893.0
2018-03-15 10:35:00,68.67,68.69,68.58,68.58,16500.0,61.195,61.2128,61.1147,61.1147,16500.0
2018-03-15 10:40:00,68.59,68.64,68.59,68.6,9809.0,61.1237,61.1682,61.1237,61.1326,9809.0
2018-03-15 10:45:00,68.59,68.68,68.58,68.67,9623.0,61.1237,61.2039,61.1147,61.195,9623.0
2018-03-15 10:50:00,68.68,68.69,68.6,68.61,16028.0,61.2039,61.2128,61.1326,61.1415,16028.0
2018-03-15 10:55:00,68.62,68.65,68.58,68.59,12276.0,61.1504,61.1771,61.1147,61.1237,12276.0
2018-03-15 11:00:00,68.58,68.63,68.55,68.6,14575.0,61.1147,61.1593,61.088,61.1326,14575.0
2018-03-15 11:05:00,68.61,68.62,68.56,68.56,7296.0,61.1415,61.1504,61.0969,61.0969,7296.0
2018-03-15 11:10:00,68.56,68.62,68.55,68.61,10782.0,61.0969,61.1504,61.088,61.1415,10782.0
2018-03-15 11:15:00,68.61,68.63,68.59,68.62,8380.0,61.1415,61.1593,61.1237,61.1504,8380.0
2018-03-15 11:20:00,68.64,68.72,68.64,68.7,11136.0,61.1682,61.2395,61.1682,61.2217,11136.0
2018-03-15 11:25:00,68.71,68.76,68.7,68.72,8346.0,61.2306,61.2752,61.2217,61.2395,8346.0
2018-03-15 11:30:00,68.73,68.77,68.73,68.74,5928.0,61.2484,61.2841,61.2484,61.2573,5928.0
2018-03-15 11:35:00,68.74,68.75,68.71,68.73,9496.0,61.2573,61.2662,61.2306,61.2484,9496.0
2018-03-15 11:40:00,68.73,68.74,68.69,68.7,7487.0,61.2484,61.2573,61.2128,61.2217,7487.0
2018-03-15 11:45:00,68.71,68.73,68.7,68.71,6406.0,61.2306,61.2484,61.2217,61.2306,6406.0
2018-03-15 11:50:00,68.71,68.73,68.61,68.63,10678.0,61.2306,61.2484,61.1415,61.1593,10678.0
2018-03-15 11:55:00,68.61,68.63,68.59,68.63,8143.0,61.1415,61.1593,61.1237,61.1593,8143.0
2018-03-15 12:00:00,68.63,68.67,68.61,68.66,10491.0,61.1593,61.195,61.1415,61.186,10491.0
2018-03-15 12:05:00,68.66,68.69,68.63,68.67,11577.0,61.186,61.2128,61.1593,61.195,11577.0
2018-03-15 12:10:00,68.68,68.72,68.68,68.69,5663.0,61.2039,61.2395,61.2039,61.2128,5663.0
2018-03-15 12:15:00,68.69,68.69,68.65,68.66,5218.0,61.2128,61.2128,61.1771,61.186,5218.0
2018-03-15 12:20:00,68.66,68.67,68.61,68.62,7783.0,61.186,61.195,61.1415,61.1504,7783.0
2018-03-15 12:25:00,68.61,68.64,68.56,68.6,23948.0,61.1415,61.1682,61.0969,61.1326,23948.0
2018-03-15 12:30:00,68.6,68.6,68.52,68.54,15537.0,61.1326,61.1326,61.0613,61.0791,15537.0
2018-03-15 12:35:00,68.55,68.59,68.52,68.53,8135.0,61.088,61.1237,61.0613,61.0702,8135.0
2018-03-15 12:40:00,68.53,68.57,68.52,68.56,5334.0,61.0702,61.1058,61.0613,61.0969,5334.0
2018-03-15 12:45:00,68.56,68.57,68.51,68.54,4909.0,61.0969,61.1058,61.0524,61.0791,4909.0
2018-03-15 12:50:00,68.55,68.62,68.55,68.62,5851.0,61.088,61.1504,61.088,61.1504,5851.0
2018-03-15 12:55:00,68.62,68.62,68.58,68.58,5410.0,61.1504,61.1504,61.1147,61.1147,5410.0
2018-03-15 13:00:00,68.58,68.62,68.54,68.62,8383.0,61.1147,61.1504,61.0791,61.1504,8383.0
2018-03-15 13:05:00,68.64,68.65,68.61,68.62,3610.0,61.1682,61.1771,61.1415,61.1504,3610.0
2018-03-15 13:10:00,68.62,68.62,68.58,68.61,3910.0,61.1504,61.1504,61.1147,61.1415,3910.0
2018-03-15 13:15:00,68.61,68.61,68.56,68.59,11012.0,61.1415,61.1415,61.0969,61.1237,11012.0
2018-03-15 13:20:00,68.6,68.64,68.59,68.6,7628.0,61.1326,61.1682,61.1237,61.1326,7628.0
2018-03-15 13:25:00,68.61,68.64,68.61,68.63,3237.0,61.1415,61.1682,61.1415,61.1593,3237.0
2018-03-15 13:30:00,68.63,68.65,68.62,68.63,5207.0,61.1593,61.1771,61.1504,61.1593,5207.0
2018-03-15 13:35:00,68.63,68.64,68.6,68.6,2800.0,61.1593,61.1682,61.1326,61.1326,2800.0
2018-03-15 13:40:00,68.6,68.61,68.59,68.61,5585.0,61.1326,61.1415,61.1237,61.1415,5585.0
2018-03-15 13:45:00,68.6,68.6,68.53,68.56,9492.0,61.1326,61.1326,61.0702,61.0969,9492.0
2018-03-15 13:50:00,68.58,68.59,68.56,68.56,4048.0,61.1147,61.1237,61.0969,61.0969,4048.0
2018-03-15 13:55:00,68.58,68.58,68.47,68.47,6158.0,61.1147,61.1147,61.0167,61.0167,6158.0
2018-03-15 14:00:00,68.48,68.53,68.47,68.53,7026.0,61.0256,61.0702,61.0167,61.0702,7026.0
2018-03-15 14:05:00,68.52,68.57,68.52,68.57,8532.0,61.0613,61.1058,61.0613,61.1058,8532.0
2018-03-15 14:10:00,68.57,68.57,68.53,68.55,9980.0,61.1058,61.1058,61.0702,61.088,9980.0
2018-03-15 14:15:00,68.56,68.61,68.56,68.58,4900.0,61.0969,61.1415,61.0969,61.1147,4900.0
2018-03-15 14:20:00,68.59,68.59,68.54,68.54,4956.0,61.1237,61.1237,61.0791,61.0791,4956.0
2018-03-15 14:25:00,68.54,68.54,68.5,68.5,7017.0,61.0791,61.0791,61.0435,61.0435,7017.0
2018-03-15 14:30:00,68.51,68.54,68.49,68.54,28531.0,61.0524,61.0791,61.0345,61.0791,28531.0
2018-03-15 14:35:00,68.53,68.58,68.53,68.53,10575.0,61.0702,61.1147,61.0702,61.0702,10575.0
2018-03-15 14:40:00,68.54,68.55,68.48,68.49,11529.0,61.0791,61.088,61.0256,61.0345,11529.0
2018-03-15 14:45:00,68.49,68.49,68.46,68.46,6132.0,61.0345,61.0345,61.0078,61.0078,6132.0
2018-03-15 14:50:00,68.47,68.49,68.47,68.48,6483.0,61.0167,61.0345,61.0167,61.0256,6483.0
2018-03-15 14:55:00,68.49,68.54,68.49,68.54,10590.0,61.0345,61.0791,61.0345,61.0791,10590.0
2018-03-15 15:00:00,68.54,68.55,68.53,68.55,5041.0,61.0791,61.088,61.0702,61.088,5041.0
2018-03-15 15:05:00,68.55,68.61,68.55,68.56,13536.0,61.088,61.1415,61.088,61.0969,13536.0
2018-03-15 15:10:00,68.56,68.59,68.53,68.56,12353.0,61.0969,61.1237,61.0702,61.0969,12353.0
2018-03-15 15:15:00,68.56,68.57,68.5,68.53,13292.0,61.0969,61.1058,61.0435,61.0702,13292.0
2018-03-15 15:20:00,68.54,68.64,68.54,68.62,18995.0,61.0791,61.1682,61.0791,61.1504,18995.0
2018-03-15 15:25:00,68.62,68.63,68.6,68.61,7165.0,61.1504,61.1593,61.1326,61.1415,7165.0
2018-03-15 15:30:00,68.6,68.69,68.6,68.68,28047.0,61.1326,61.2128,61.1326,61.2039,28047.0
2018-03-15 15:35:00,68.69,68.69,68.63,68.64,11842.0,61.2128,61.2128,61.1593,61.1682,11842.0
2018-03-15 15:40:00,68.63,68.64,68.61,68.61,29903.0,61.1593,61.1682,61.1415,61.1415,29903.0
2018-03-15 15:45:00,68.62,68.63,68.6,68.62,38512.0,61.1504,61.1593,61.1326,61.1504,38512.0
2018-03-15 15:50:00,68.61,68.62,68.55,68.56,48025.0,61.1415,61.1504,61.088,61.0969,48025.0
2018-03-15 15:55:00,68.56,68.59,68.52,68.56,122153.0,61.0969,61.1237,61.0613,61.0969,122153.0
2018-03-16 09:30:00,68.59,68.74,68.59,68.6,135663.0,61.1237,61.2573,61.1237,61.1326,135663.0
2018-03-16 09:35:00,68.66,68.96,68.66,68.96,3300.0,61.186,61.4534,61.186,61.4534,3300.0
2018-03-16 09:40:00,68.9,68.95,68.81,68.91,4003.0,61.3999,61.4445,61.3197,61.4088,4003.0
2018-03-16 09:45:00,68.91,68.96,68.85,68.93,5321.0,61.4088,61.4534,61.3554,61.4266,5321.0
2018-03-16 09:50:00,68.92,68.96,68.66,68.67,7258.0,61.4177,61.4534,61.186,61.195,7258.0
2018-03-16 09:55:00,68.71,68.85,68.69,68.83,14648.0,61.2306,61.3554,61.2128,61.3375,14648.0
2018-03-16 10:00:00,68.83,68.88,68.79,68.85,5754.0,61.3375,61.3821,61.3019,61.3554,5754.0
2018-03-16 10:05:00,68.85,68.87,68.69,68.75,6227.0,61.3554,61.3732,61.2128,61.2662,6227.0
2018-03-16 10:10:00,68.77,68.77,68.71,68.73,3151.0,61.2841,61.2841,61.2306,61.2484,3151.0
2018-03-16 10:15:00,68.73,68.77,68.68,68.7,7522.0,61.2484,61.2841,61.2039,61.2217,7522.0
2018-03-16 10:20:00,68.71,68.78,68.69,68.69,6184.0,61.2306,61.293,61.2128,61.2128,6184.0
2018-03-16 10:25:00,68.69,68.75,68.68,68.71,12775.0,61.2128,61.2662,61.2039,61.2306,12775.0
2018-03-16 10:30:00,68.73,68.78,68.69,68.75,11494.0,61.2484,61.293,61.2128,61.2662,11494.0
2018-03-16 10:35:00,68.76,68.8,68.72,68.79,9322.0,61.2752,61.3108,61.2395,61.3019,9322.0
2018-03-16 10:40:00,68.8,68.84,68.76,68.76,5952.0,61.3108,61.3464,61.2752,61.2752,5952.0
2018-03-16 10:45:00,68.78,68.78,68.72,68.73,5983.0,61.293,61.293,61.2395,61.2484,5983.0
2018-03-16 10:50:00,68.74,68.75,68.72,68.73,9099.0,61.2573,61.2662,61.2395,61.2484,9099.0
2018-03-16 10:55:00,68.74,68.93,68.72,68.91,27023.0,61.2573,61.4266,61.2395,61.4088,27023.0
2018-03-16 11:00:00,68.91,68.91,68.87,68.88,5954.0,61.4088,61.4088,61.3732,61.3821,5954.0
2018-03-16 11:05:00,68.86,68.87,68.83,68.86,8340.0,61.3643,61.3732,61.3375,61.3643,8340.0
2018-03-16 11:10:00,68.85,68.85,68.77,68.81,11748.0,61.3554,61.3554,61.2841,61.3197,11748.0
2018-03-16 11:15:00,68.81,68.87,68.8,68.87,23183.0,61.3197,61.3732,61.3108,61.3732,23183.0
2018-03-16 11:20:00,68.88,68.9,68.87,68.89,8600.0,61.3821,61.3999,61.3732,61.391,8600.0
2018-03-16 11:25:00,68.89,68.9,68.88,68.9,7499.0,61.391,61.3999,61.3821,61.3999,7499.0
2018-03-16 11:30:00,68.9,68.96,68.89,68.96,8505.0,61.3999,61.4534,61.391,61.4534,8505.0
2018-03-16 11:35:00,68.94,68.98,68.91,68.96,12642.0,61.4356,61.4712,61.4088,61.4534,12642.0
2018-03-16 11:40:00,68.97,69.0,68.88,68.88,6623.0,61.4623,61.489,61.3821,61.3821,6623.0
2018-03-16 11:45:00,68.89,68.89,68.82,68.84,9782.0,61.391,61.391,61.3286,61.3464,9782.0
2018-03-16 11:50:00,68.83,68.83,68.81,68.82,5701.0,61.3375,61.3375,61.3197,61.3286,5701.0
2018-03-16 11:55:00,68.82,68.84,68.81,68.84,8369.0,61.3286,61.3464,61.3197,61.3464,8369.0
2018-03-16 12:00:00,68.82,68.84,68.75,68.77,10222.0,61.3286,61.3464,61.2662,61.2841,10222.0
2018-03-16 12:05:00,68.77,68.77,68.7,68.73,6414.0,61.2841,61.2841,61.2217,61.2484,6414.0
2018-03-16 12:10:00,68.74,68.74,68.7,68.72,8857.0,61.2573,61.2573,61.2217,61.2395,8857.0
2018-03-16 12:15:00,68.73,68.74,68.71,68.71,6924.0,61.2484,61.2573,61.2306,61.2306,6924.0
2018-03-16 12:20:00,68.72,68.72,68.7,68.71,5127.0,61.2395,61.2395,61.2217,61.2306,5127.0
2018-03-16 12:25:00,68.71,68.72,68.67,68.67,18931.0,61.2306,61.2395,61.195,61.195,18931.0
2018-03-16 12:30:00,68.68,68.69,68.64,68.65,11151.0,61.2039,61.2128,61.1682,61.1771,11151.0
2018-03-16 12:35:00,68.64,68.69,68.64,68.64,9827.0,61.1682,61.2128,61.1682,61.1682,9827.0
2018-03-16 12:40:00,68.63,68.71,68.63,68.65,12475.0,61.1593,61.2306,61.1593,61.1771,12475.0
2018-03-16 12:45:00,68.66,68.66,68.63,68.63,4379.0,61.186,61.186,61.1593,61.1593,4379.0
2018-03-16 12:50:00,68.64,68.64,68.61,68.61,4536.0,61.1682,61.1682,61.1415,61.1415,4536.0
2018-03-16 12:55:00,68.62,68.62,68.58,68.61,8794.0,61.1504,61.1504,61.1147,61.1415,8794.0
2018-03-16 13:00:00,68.61,68.63,68.6,68.61,6894.0,61.1415,61.1593,61.1326,61.1415,6894.0
2018-03-16 13:05:00,68.62,68.63,68.59,68.63,11262.0,61.1504,61.1593,61.1237,61.1593,11262.0
2018-03-16 13:10:00,68.63,68.63,68.61,68.62,5163.0,61.1593,61.1593,61.1415,61.1504,5163.0
2018-03-16 13:15:00,68.63,68.63,68.6,68.61,5876.0,61.1593,61.1593,61.1326,61.1415,5876.0
2018-03-16 13:20:00,68.61,68.63,68.6,68.61,6964.0,61.1415,61.1593,61.1326,61.1415,6964.0
2018-03-16 13:25:00,68.61,68.61,68.57,68.59,7046.0,61.1415,61.1415,61.1058,61.1237,7046.0
2018-03-16 13:30:00,68.58,68.63,68.58,68.63,4876.0,61.1147,61.1593,61.1147,61.1593,4876.0
2018-03-16 13:35:00,68.63,68.63,68.6,68.6,5546.0,61.1593,61.1593,61.1326,61.1326,5546.0
2018-03-16 13:40:00,68.6,68.6,68.52,68.52,8723.0,61.1326,61.1326,61.0613,61.0613,8723.0
2018-03-16 13:45:00,68.51,68.54,68.51,68.54,6479.0,61.0524,61.0791,61.0524,61.0791,6479.0
2018-03-16 13:50:00,68.54,68.54,68.49,68.51,7807.0,61.0791,61.0791,61.0345,61.0524,7807.0
2018-03-16 13:55:00,68.53,68.53,68.5,68.5,2814.0,61.0702,61.0702,61.0435,61.0435,2814.0
2018-03-16 14:00:00,68.51,68.54,68.51,68.54,7483.0,61.0524,61.0791,61.0524,61.0791,7483.0
2018-03-16 14:05:00,68.53,68.54,68.5,68.52,14952.0,61.0702,61.0791,61.0435,61.0613,14952.0
2018-03-16 14:10:00,68.52,68.54,68.5,68.52,13628.0,61.0613,61.0791,61.0435,61.0613,13628.0
2018-03-16 14:15:00,68.52,68.53,68.5,68.51,13147.0,61.0613,61.0702,61.0435,61.0524,13147.0
2018-03-16 14:20:00,68.52,68.52,68.51,68.51,6324.0,61.0613,61.0613,61.0524,61.0524,6324.0
2018-03-16 14:25:00,68.52,68.55,68.51,68.54,18865.0,61.0613,61.088,61.0524,61.0791,18865.0
2018-03-16 14:30:00,68.53,68.54,68.45,68.52,17433.0,61.0702,61.0791,60.9989,61.0613,17433.0
2018-03-16 14:35:00,68.53,68.54,68.5,68.5,14532.0,61.0702,61.0791,61.0435,61.0435,14532.0
2018-03-16 14:40:00,68.52,68.57,68.51,68.57,15301.0,61.0613,61.1058,61.0524,61.1058,15301.0
2018-03-16 14:45:00,68.57,68.58,68.54,68.55,8370.0,61.1058,61.1147,61.0791,61.088,8370.0
2018-03-16 14:50:00,68.54,68.57,68.52,68.57,13059.0,61.0791,61.1058,61.0613,61.1058,13059.0
2018-03-16 14:55:00,68.56,68.65,68.56,68.64,7827.0,61.0969,61.1771,61.0969,61.1682,7827.0
2018-03-16 15:00:00,68.64,68.65,68.61,68.62,14224.0,61.1682,61.1771,61.1415,61.1504,14224.0
2018-03-16 15:05:00,68.63,68.66,68.62,68.65,9514.0,61.1593,61.186,61.1504,61.1771,9514.0
2018-03-16 15:10:00,68.65,68.7,68.64,68.7,12729.0,61.1771,61.2217,61.1682,61.2217,12729.0
2018-03-16 15:15:00,68.71,68.72,68.66,68.68,12339.0,61.2306,61.2395,61.186,61.2039,12339.0
2018-03-16 15:20:00,68.69,68.75,68.69,68.74,8352.0,61.2128,61.2662,61.2128,61.2573,8352.0
2018-03-16 15:25:00,68.75,68.83,68.74,68.82,11654.0,61.2662,61.3375,61.2573,61.3286,11654.0
2018-03-16 15:30:00,68.83,68.9,68.82,68.88,19661.0,61.3375,61.3999,61.3286,61.3821,19661.0
2018-03-16 15:35:00,68.88,68.89,68.84,68.88,20074.0,61.3821,61.391,61.3464,61.3821,20074.0
2018-03-16 15:40:00,68.88,68.89,68.86,68.88,17516.0,61.3821,61.391,61.3643,61.3821,17516.0
2018-03-16 15:45:00,68.87,68.88,68.8,68.83,26568.0,61.3732,61.3821,61.3108,61.3375,26568.0
2018-03-16 15:50:00,68.84,68.89,68.84,68.85,41448.0,61.3464,61.391,61.3464,61.3554,41448.0
2018-03-16 15:55:00,68.85,68.86,68.74,68.75,89287.0,61.3554,61.3643,61.2573,61.2662,89287.0
2018-03-19 09:30:00,68.78,68.78,68.54,68.65,24423.0,61.293,61.293,61.0791,61.1771,24423.0
2018-03-19 09:35:00,68.66,68.77,68.64,68.68,9898.0,61.186,61.2841,61.1682,61.2039,9898.0
2018-03-19 09:40:00,68.69,68.69,68.6,68.62,4777.0,61.2128,61.2128,61.1326,61.1504,4777.0
2018-03-19 09:45:00,68.61,68.61,68.51,68.54,13451.0,61.1415,61.1415,61.0524,61.0791,13451.0
2018-03-19 09:50:00,68.55,68.61,68.55,68.59,9258.0,61.088,61.1415,61.088,61.1237,9258.0
2018-03-19 09:55:00,68.58,68.61,68.56,68.6,36887.0,61.1147,61.1415,61.0969,61.1326,36887.0
2018-03-19 10:00:00,68.6,68.7,68.59,68.68,28915.0,61.1326,61.2217,61.1237,61.2039,28915.0
2018-03-19 10:05:00,68.68,68.7,68.62,68.62,25085.0,61.2039,61.2217,61.1504,61.1504,25085.0
2018-03-19 10:10:00,68.63,68.69,68.62,68.65,24422.0,61.1593,61.2128,61.1504,61.1771,24422.0
2018-03-19 10:15:00,68.67,68.68,68.6,68.66,16053.0,61.195,61.2039,61.1326,61.186,16053.0
2018-03-19 10:20:00,68.67,68.68,68.61,68.61,9382.0,61.195,61.2039,61.1415,61.1415,9382.0
2018-03-19 10:25:00,68.64,68.72,68.62,68.72,8356.0,61.1682,61.2395,61.1504,61.2395,8356.0
2018-03-19 10:30:00,68.71,68.77,68.71,68.74,5000.0,61.2306,61.2841,61.2306,61.2573,5000.0
2018-03-19 10:35:00,68.75,68.82,68.74,68.81,6087.0,61.2662,61.3286,61.2573,61.3197,6087.0
2018-03-19 10:40:00,68.81,68.81,68.76,68.77,9559.0,61.3197,61.3197,61.2752,61.2841,9559.0
2018-03-19 10:45:00,68.75,68.79,68.74,68.77,4919.0,61.2662,61.3019,61.2573,61.2841,4919.0
2018-03-19 10:50:00,68.77,68.8,68.74,68.77,18300.0,61.2841,61.3108,61.2573,61.2841,18300.0
2018-03-19 10:55:00,68.78,68.8,68.76,68.78,5342.0,61.293,61.3108,61.2752,61.293,5342.0
2018-03-19 11:00:00,68.78,68.81,68.77,68.79,10919.0,61.293,61.3197,61.2841,61.3019,10919.0
2018-03-19 11:05:00,68.79,68.81,68.77,68.78,21480.0,61.3019,61.3197,61.2841,61.293,21480.0
2018-03-19 11:10:00,68.77,68.79,68.72,68.79,5869.0,61.2841,61.3019,61.2395,61.3019,5869.0
2018-03-19 11:15:00,68.79,68.79,68.72,68.78,6788.0,61.3019,61.3019,61.2395,61.293,6788.0
2018-03-19 11:20:00,68.78,68.8,68.78,68.78,12625.0,61.293,61.3108,61.293,61.293,12625.0
2018-03-19 11:25:00,68.79,68.8,68.78,68.78,7596.0,61.3019,61.3108,61.293,61.293,7596.0
2018-03-19 11:30:00,68.79,68.81,68.78,68.79,8166.0,61.3019,61.3197,61.293,61.3019,8166.0
2018-03-19 11:35:00,68.8,68.8,68.78,68.8,8850.0,61.3108,61.3108,61.293,61.3108,8850.0
2018-03-19 11:40:00,68.79,68.87,68.78,68.82,12184.0,61.3019,61.3732,61.293,61.3286,12184.0
2018-03-19 11:45:00,68.82,68.88,68.81,68.82,34029.0,61.3286,61.3821,61.3197,61.3286,34029.0
2018-03-19 11:50:00,68.82,68.82,68.79,68.8,5197.0,61.3286,61.3286,61.3019,61.3108,5197.0
2018-03-19 11:55:00,68.79,68.83,68.75,68.77,9866.0,61.3019,61.3375,61.2662,61.2841,9866.0
2018-03-19 12:00:00,68.82,68.83,68.79,68.8,8000.0,61.3286,61.3375,61.3019,61.3108,8000.0
2018-03-19 12:05:00,68.81,68.83,68.77,68.77,5154.0,61.3197,61.3375,61.2841,61.2841,5154.0
2018-03-19 12:10:00,68.76,68.77,68.69,68.72,7079.0,61.2752,61.2841,61.2128,61.2395,7079.0
2018-03-19 12:15:00,68.71,68.71,68.66,68.67,4607.0,61.2306,61.2306,61.186,61.195,4607.0
2018-03-19 12:20:00,68.66,68.67,68.62,68.67,4103.0,61.186,61.195,61.1504,61.195,4103.0
2018-03-19 12:25:00,68.67,68.69,68.65,68.69,4163.0,61.195,61.2128,61.1771,61.2128,4163.0
2018-03-19 12:30:00,68.7,68.75,68.68,68.72,7413.0,61.2217,61.2662,61.2039,61.2395,7413.0
2018-03-19 12:35:00,68.73,68.76,68.72,68.74,2878.0,61.2484,61.2752,61.2395,61.2573,2878.0
2018-03-19 12:40:00,68.74,68.74,68.71,68.71,2905.0,61.2573,61.2573,61.2306,61.2306,2905.0
2018-03-19 12:45:00,68.68,68.71,68.66,68.69,8206.0,61.2039,61.2306,61.186,61.2128,8206.0
2018-03-19 12:50:00,68.71,68.72,68.68,68.68,3321.0,61.2306,61.2395,61.2039,61.2039,3321.0
2018-03-19 12:55:00,68.69,68.71,68.69,68.7,3543.0,61.2128,61.2306,61.2128,61.2217,3543.0
2018-03-19 13:00:00,68.7,68.71,68.64,68.64,5525.0,61.2217,61.2306,61.1682,61.1682,5525.0
2018-03-19 13:05:00,68.63,68.65,68.52,68.52,6613.0,61.1593,61.1771,61.0613,61.0613,6613.0
2018-03-19 13:10:00,68.53,68.55,68.51,68.54,4611.0,61.0702,61.088,61.0524,61.0791,4611.0
2018-03-19 13:15:00,68.56,68.6,68.56,68.58,3782.0,61.0969,61.1326,61.0969,61.1147,3782.0
2018-03-19 13:20:00,68.59,68.59,68.53,68.53,3007.0,61.1237,61.1237,61.0702,61.0702,3007.0
2018-03-19 13:25:00,68.54,68.55,68.46,68.51,13720.0,61.0791,61.088,61.0078,61.0524,13720.0
2018-03-19 13:30:00,68.49,68.51,68.44,68.45,5581.0,61.0345,61.0524,60.99,60.9989,5581.0
2018-03-19 13:35:00,68.47,68.5,68.44,68.5,4595.0,61.0167,61.0435,60.99,61.0435,4595.0
2018-03-19 13:40:00,68.48,68.52,68.48,68.51,3578.0,61.0256,61.0613,61.0256,61.0524,3578.0
2018-03-19 13:45:00,68.52,68.61,68.52,68.61,4427.0,61.0613,61.1415,61.0613,61.1415,4427.0
2018-03-19 13:50:00,68.61,68.62,68.58,68.58,5581.0,61.1415,61.1504,61.1147,61.1147,5581.0
2018-03-19 13:55:00,68.57,68.57,68.53,68.56,12788.0,61.1058,61.1058,61.0702,61.0969,12788.0
2018-03-19 14:00:00,68.56,68.62,68.56,68.59,7376.0,61.0969,61.1504,61.0969,61.1237,7376.0
2018-03-19 14:05:00,68.59,68.59,68.57,68.58,5302.0,61.1237,61.1237,61.1058,61.1147,5302.0
2018-03-19 14:10:00,68.59,68.59,68.49,68.51,7895.0,61.1237,61.1237,61.0345,61.0524,7895.0
2018-03-19 14:15:00,68.5,68.52,68.48,68.48,4457.0,61.0435,61.0613,61.0256,61.0256,4457.0
2018-03-19 14:20:00,68.47,68.47,68.43,68.43,6029.0,61.0167,61.0167,60.9811,60.9811,6029.0
2018-03-19 14:25:00,68.42,68.49,68.41,68.49,5406.0,60.9722,61.0345,60.9633,61.0345,5406.0
2018-03-19 14:30:00,68.49,68.5,68.41,68.41,7619.0,61.0345,61.0435,60.9633,60.9633,7619.0
2018-03-19 14:35:00,68.43,68.44,68.34,68.37,13937.0,60.9811,60.99,60.9009,60.9276,13937.0
2018-03-19 14:40:00,68.38,68.39,68.32,68.37,8212.0,60.9365,60.9454,60.883,60.9276,8212.0
2018-03-19 14:45:00,68.39,68.42,68.39,68.39,5708.0,60.9454,60.9722,60.9454,60.9454,5708.0
2018-03-19 14:50:00,68.38,68.46,68.37,68.44,7606.0,60.9365,61.0078,60.9276,60.99,7606.0
2018-03-19 14:55:00,68.44,68.49,68.44,68.45,8065.0,60.99,61.0345,60.99,60.9989,8065.0
2018-03-19 15:00:00,68.46,68.46,68.4,68.45,7208.0,61.0078,61.0078,60.9543,60.9989,7208.0
2018-03-19 15:05:00,68.45,68.46,68.35,68.36,10883.0,60.9989,61.0078,60.9098,60.9187,10883.0
2018-03-19 15:10:00,68.35,68.37,68.32,68.36,7350.0,60.9098,60.9276,60.883,60.9187,7350.0
2018-03-19 15:15:00,68.39,68.52,68.39,68.48,10182.0,60.9454,61.0613,60.9454,61.0256,10182.0
2018-03-19 15:20:00,68.48,68.5,68.42,68.42,7037.0,61.0256,61.0435,60.9722,60.9722,7037.0
2018-03-19 15:25:00,68.42,68.45,68.42,68.43,9854.0,60.9722,60.9989,60.9722,60.9811,9854.0
2018-03-19 15:30:00,68.43,68.45,68.4,68.44,15385.0,60.9811,60.9989,60.9543,60.99,15385.0
2018-03-19 15:35:00,68.43,68.51,68.42,68.49,20165.0,60.9811,61.0524,60.9722,61.0345,20165.0
2018-03-19 15:40:00,68.49,68.51,68.45,68.49,24001.0,61.0345,61.0524,60.9989,61.0345,24001.0
2018-03-19 15:45:00,68.49,68.57,68.47,68.51,24722.0,61.0345,61.1058,61.0167,61.0524,24722.0
2018-03-19 15:50:00,68.51,68.58,68.49,68.57,25856.0,61.0524,61.1147,61.0345,61.1058,25856.0
2018-03-19 15:55:00,68.57,68.68,68.57,68.6,88483.0,61.1058,61.2039,61.1058,61.1326,88483.0
2018-03-20 09:30:00,68.65,68.7,68.46,68.67,16274.0,61.1771,61.2217,61.0078,61.195,16274.0
2018-03-20 09:35:00,68.67,68.75,68.63,68.63,4065.0,61.195,61.2662,61.1593,61.1593,4065.0
2018-03-20 09:40:00,68.64,68.81,68.64,68.77,3572.0,61.1682,61.3197,61.1682,61.2841,3572.0
2018-03-20 09:45:00,68.75,68.81,68.68,68.69,9348.0,61.2662,61.3197,61.2039,61.2128,9348.0
2018-03-20 09:50:00,68.69,68.69,68.63,68.63,5342.0,61.2128,61.2128,61.1593,61.1593,5342.0
2018-03-20 09:55:00,68.62,68.62,68.56,68.59,10999.0,61.1504,61.1504,61.0969,61.1237,10999.0
2018-03-20 10:00:00,68.59,68.67,68.58,68.67,6940.0,61.1237,61.195,61.1147,61.195,6940.0
2018-03-20 10:05:00,68.66,68.66,68.56,68.59,5857.0,61.186,61.186,61.0969,61.1237,5857.0
2018-03-20 10:10:00,68.58,68.58,68.46,68.46,6341.0,61.1147,61.1147,61.0078,61.0078,6341.0
2018-03-20 10:15:00,68.48,68.56,68.45,68.56,7220.0,61.0256,61.0969,60.9989,61.0969,7220.0
2018-03-20 10:20:00,68.55,68.68,68.55,68.68,6059.0,61.088,61.2039,61.088,61.2039,6059.0
2018-03-20 10:25:00,68.66,68.66,68.46,68.55,25510.0,61.186,61.186,61.0078,61.088,25510.0
2018-03-20 10:30:00,68.56,68.56,68.51,68.53,20063.0,61.0969,61.0969,61.0524,61.0702,20063.0
2018-03-20 10:35:00,68.52,68.56,68.48,68.52,9932.0,61.0613,61.0969,61.0256,61.0613,9932.0
2018-03-20 10:40:00,68.52,68.52,68.44,68.44,14621.0,61.0613,61.0613,60.99,60.99,14621.0
2018-03-20 10:45:00,68.44,68.47,68.4,68.4,14786.0,60.99,61.0167,60.9543,60.9543,14786.0
2018-03-20 10:50:00,68.39,68.42,68.36,68.39,17033.0,60.9454,60.9722,60.9187,60.9454,17033.0
2018-03-20 10:55:00,68.38,68.38,68.32,68.35,13095.0,60.9365,60.9365,60.883,60.9098,13095.0
2018-03-20 11:00:00,68.35,68.39,68.35,68.38,12199.0,60.9098,60.9454,60.9098,60.9365,12199.0
2018-03-20 11:05:00,68.38,68.4,68.36,68.39,5225.0,60.9365,60.9543,60.9187,60.9454,5225.0
2018-03-20 11:10:00,68.39,68.4,68.31,68.33,12779.0,60.9454,60.9543,60.8741,60.892,12779.0
2018-03-20 11:15:00,68.33,68.35,68.31,68.35,9117.0,60.892,60.9098,60.8741,60.9098,9117.0
2018-03-20 11:20:00,68.35,68.38,68.33,68.36,5575.0,60.9098,60.9365,60.892,60.9187,5575.0
2018-03-20 11:25:00,68.36,68.4,68.36,68.39,9268.0,60.9187,60.9543,60.9187,60.9454,9268.0
2018-03-20 11:30:00,68.39,68.41,68.37,68.41,13085.0,60.9454,60.9633,60.9276,60.9633,13085.0
2018-03-20 11:35:00,68.42,68.45,68.41,68.44,7462.0,60.9722,60.9989,60.9633,60.99,7462.0
2018-03-20 11:40:00,68.44,68.44,68.39,68.44,6500.0,60.99,60.99,60.9454,60.99,6500.0
2018-03-20 11:45:00,68.44,68.45,68.39,68.43,3931.0,60.99,60.9989,60.9454,60.9811,3931.0
2018-03-20 11:50:00,68.43,68.45,68.4,68.42,10989.0,60.9811,60.9989,60.9543,60.9722,10989.0
2018-03-20 11:55:00,68.41,68.45,68.41,68.44,9079.0,60.9633,60.9989,60.9633,60.99,9079.0
2018-03-20 12:00:00,68.44,68.45,68.42,68.43,12547.0,60.99,60.9989,60.9722,60.9811,12547.0
2018-03-20 12:05:00,68.44,68.45,68.42,68.42,5476.0,60.99,60.9989,60.9722,60.9722,5476.0
2018-03-20 12:10:00,68.42,68.46,68.41,68.43,7049.0,60.9722,61.0078,60.9633,60.9811,7049.0
2018-03-20 12:15:00,68.43,68.45,68.39,68.4,5381.0,60.9811,60.9989,60.9454,60.9543,5381.0
2018-03-20 12:20:00,68.4,68.43,68.39,68.43,2700.0,60.9543,60.9811,60.9454,60.9811,2700.0
2018-03-20 12:25:00,68.43,68.45,68.39,68.41,10925.0,60.9811,60.9989,60.9454,60.9633,10925.0
2018-03-20 12:30:00,68.4,68.45,68.4,68.42,6846.0,60.9543,60.9989,60.9543,60.9722,6846.0
2018-03-20 12:35:00,68.43,68.44,68.38,68.38,3339.0,60.9811,60.99,60.9365,60.9365,3339.0
2018-03-20 12:40:00,68.39,68.45,68.38,68.44,3800.0,60.9454,60.9989,60.9365,60.99,3800.0
2018-03-20 12:45:00,68.43,68.44,68.41,68.42,4424.0,60.9811,60.99,60.9633,60.9722,4424.0
2018-03-20 12:50:00,68.42,68.43,68.37,68.4,5545.0,60.9722,60.9811,60.9276,60.9543,5545.0
2018-03-20 12:55:00,68.41,68.43,68.41,68.42,4579.0,60.9633,60.9811,60.9633,60.9722,4579.0
2018-03-20 13:00:00,68.42,68.45,68.42,68.44,3236.0,60.9722,60.9989,60.9722,60.99,3236.0
2018-03-20 13:05:00,68.44,68.46,68.42,68.42,7757.0,60.99,61.0078,60.9722,60.9722,7757.0
2018-03-20 13:10:00,68.44,68.46,68.43,68.45,5958.0,60.99,61.0078,60.9811,60.9989,5958.0
2018-03-20 13:15:00,68.44,68.44,68.42,68.43,4010.0,60.99,60.99,60.9722,60.9811,4010.0
2018-03-20 13:20:00,68.43,68.43,68.4,68.4,4707.0,60.9811,60.9811,60.9543,60.9543,4707.0
2018-03-20 13:25:00,68.4,68.41,68.39,68.41,1965.0,60.9543,60.9633,60.9454,60.9633,1965.0
2018-03-20 13:30:00,68.4,68.43,68.37,68.38,5986.0,60.9543,60.9811,60.9276,60.9365,5986.0
2018-03-20 13:35:00,68.39,68.39,68.35,68.37,2800.0,60.9454,60.9454,60.9098,60.9276,2800.0
2018-03-20 13:40:00,68.37,68.4,68.37,68.4,5915.0,60.9276,60.9543,60.9276,60.9543,5915.0
2018-03-20 13:45:00,68.39,68.42,68.37,68.42,3800.0,60.9454,60.9722,60.9276,60.9722,3800.0
2018-03-20 13:50:00,68.43,68.45,68.43,68.45,3432.0,60.9811,60.9989,60.9811,60.9989,3432.0
2018-03-20 13:55:00,68.46,68.47,68.45,68.46,5395.0,61.0078,61.0167,60.9989,61.0078,5395.0
2018-03-20 14:00:00,68.45,68.53,68.42,68.52,6932.0,60.9989,61.0702,60.9722,61.0613,6932.0
2018-03-20 14:05:00,68.53,68.6,68.53,68.59,9104.0,61.0702,61.1326,61.0702,61.1237,9104.0
2018-03-20 14:10:00,68.6,68.61,68.57,68.59,8756.0,61.1326,61.1415,61.1058,61.1237,8756.0
2018-03-20 14:15:00,68.6,68.61,68.6,68.6,7204.0,61.1326,61.1415,61.1326,61.1326,7204.0
2018-03-20 14:20:00,68.61,68.62,68.58,68.59,6605.0,61.1415,61.1504,61.1147,61.1237,6605.0
2018-03-20 14:25:00,68.59,68.6,68.57,68.58,13702.0,61.1237,61.1326,61.1058,61.1147,13702.0
2018-03-20 14:30:00,68.58,68.61,68.57,68.61,15597.0,61.1147,61.1415,61.1058,61.1415,15597.0
2018-03-20 14:35:00,68.61,68.61,68.59,68.59,9416.0,61.1415,61.1415,61.1237,61.1237,9416.0
2018-03-20 14:40:00,68.6,68.61,68.57,68.61,15775.0,61.1326,61.1415,61.1058,61.1415,15775.0
2018-03-20 14:45:00,68.62,68.62,68.59,68.6,13891.0,61.1504,61.1504,61.1237,61.1326,13891.0
2018-03-20 14:50:00,68.61,68.63,68.59,68.62,17341.0,61.1415,61.1593,61.1237,61.1504,17341.0
2018-03-20 14:55:00,68.63,68.66,68.6,68.64,14364.0,61.1593,61.186,61.1326,61.1682,14364.0
2018-03-20 15:00:00,68.64,68.69,68.63,68.68,9441.0,61.1682,61.2128,61.1593,61.2039,9441.0
2018-03-20 15:05:00,68.68,68.72,68.67,68.72,12845.0,61.2039,61.2395,61.195,61.2395,12845.0
2018-03-20 15:10:00,68.73,68.76,68.7,68.76,6975.0,61.2484,61.2752,61.2217,61.2752,6975.0
2018-03-20 15:15:00,68.77,68.77,68.7,68.71,10823.0,61.2841,61.2841,61.2217,61.2306,10823.0
2018-03-20 15:20:00,68.71,68.74,68.7,68.71,12404.0,61.2306,61.2573,61.2217,61.2306,12404.0
2018-03-20 15:25:00,68.72,68.72,68.68,68.7,9343.0,61.2395,61.2395,61.2039,61.2217,9343.0
2018-03-20 15:30:00,68.7,68.74,68.7,68.7,15546.0,61.2217,61.2573,61.2217,61.2217,15546.0
2018-03-20 15:35:00,68.7,68.7,68.57,68.61,18830.0,61.2217,61.2217,61.1058,61.1415,18830.0
2018-03-20 15:40:00,68.61,68.65,68.61,68.63,15592.0,61.1415,61.1771,61.1415,61.1593,15592.0
2018-03-20 15:45:00,68.63,68.67,68.59,68.6,44476.0,61.1593,61.195,61.1237,61.1326,44476.0
2018-03-20 15:50:00,68.59,68.62,68.58,68.6,29890.0,61.1237,61.1504,61.1147,61.1326,29890.0
2018-03-20 15:55:00,68.59,68.62,68.57,68.59,55230.0,61.1237,61.1504,61.1058,61.1237,55230.0
2018-03-21 09:30:00,68.51,68.65,68.33,68.52,25006.0,61.0524,61.1771,60.892,61.0613,25006.0
2018-03-21 09:35:00,68.5,68.63,68.47,68.61,6923.0,61.0435,61.1593,61.0167,61.1415,6923.0
2018-03-21 09:40:00,68.61,68.65,68.49,68.52,5195.0,61.1415,61.1771,61.0345,61.0613,5195.0
2018-03-21 09:45:00,68.47,68.65,68.41,68.6,8093.0,61.0167,61.1771,60.9633,61.1326,8093.0
2018-03-21 09:50:00,68.61,68.61,68.41,68.42,10670.0,61.1415,61.1415,60.9633,60.9722,10670.0
2018-03-21 09:55:00,68.41,68.48,68.41,68.45,9410.0,60.9633,61.0256,60.9633,60.9989,9410.0
2018-03-21 10:00:00,68.45,68.47,68.41,68.44,13043.0,60.9989,61.0167,60.9633,60.99,13043.0
2018-03-21 10:05:00,68.45,68.48,68.42,68.46,5860.0,60.9989,61.0256,60.9722,61.0078,5860.0
2018-03-21 10:10:00,68.46,68.47,68.42,68.44,9271.0,61.0078,61.0167,60.9722,60.99,9271.0
2018-03-21 10:15:00,68.44,68.49,68.43,68.46,19745.0,60.99,61.0345,60.9811,61.0078,19745.0
2018-03-21 10:20:00,68.46,68.47,68.45,68.46,3600.0,61.0078,61.0167,60.9989,61.0078,3600.0
2018-03-21 10:25:00,68.46,68.54,68.42,68.53,29621.0,61.0078,61.0791,60.9722,61.0702,29621.0
2018-03-21 10:30:00,68.52,68.54,68.48,68.51,9680.0,61.0613,61.0791,61.0256,61.0524,9680.0
2018-03-21 10:35:00,68.51,68.53,68.48,68.52,14443.0,61.0524,61.0702,61.0256,61.0613,14443.0
2018-03-21 10:40:00,68.52,68.53,68.48,68.52,19032.0,61.0613,61.0702,61.0256,61.0613,19032.0
2018-03-21 10:45:00,68.53,68.56,68.51,68.51,8937.0,61.0702,61.0969,61.0524,61.0524,8937.0
2018-03-21 10:50:00,68.51,68.54,68.49,68.52,11554.0,61.0524,61.0791,61.0345,61.0613,11554.0
2018-03-21 10:55:00,68.52,68.52,68.44,68.45,9299.0,61.0613,61.0613,60.99,60.9989,9299.0
2018-03-21 11:00:00,68.45,68.48,68.44,68.48,5009.0,60.9989,61.0256,60.99,61.0256,5009.0
2018-03-21 11:05:00,68.46,68.48,68.4,68.42,9126.0,61.0078,61.0256,60.9543,60.9722,9126.0
2018-03-21 11:10:00,68.41,68.42,68.38,68.38,8853.0,60.9633,60.9722,60.9365,60.9365,8853.0
2018-03-21 11:15:00,68.38,68.41,68.38,68.39,6958.0,60.9365,60.9633,60.9365,60.9454,6958.0
2018-03-21 11:20:00,68.41,68.41,68.38,68.38,4818.0,60.9633,60.9633,60.9365,60.9365,4818.0
2018-03-21 11:25:00,68.4,68.45,68.36,68.45,12272.0,60.9543,60.9989,60.9187,60.9989,12272.0
2018-03-21 11:30:00,68.46,68.52,68.46,68.51,7661.0,61.0078,61.0613,61.0078,61.0524,7661.0
2018-03-21 11:35:00,68.51,68.56,68.5,68.54,17518.0,61.0524,61.0969,61.0435,61.0791,17518.0
2018-03-21 11:40:00,68.55,68.56,68.53,68.53,6482.0,61.088,61.0969,61.0702,61.0702,6482.0
2018-03-21 11:45:00,68.53,68.56,68.51,68.51,10865.0,61.0702,61.0969,61.0524,61.0524,10865.0
2018-03-21 11:50:00,68.5,68.56,68.5,68.55,19958.0,61.0435,61.0969,61.0435,61.088,19958.0
2018-03-21 11:55:00,68.55,68.58,68.51,68.52,27751.0,61.088,61.1147,61.0524,61.0613,27751.0
2018-03-21 12:00:00,68.53,68.55,68.52,68.55,8289.0,61.0702,61.088,61.0613,61.088,8289.0
2018-03-21 12:05:00,68.54,68.56,68.52,68.53,11817.0,61.0791,61.0969,61.0613,61.0702,11817.0
2018-03-21 12:10:00,68.54,68.56,68.53,68.55,5658.0,61.0791,61.0969,61.0702,61.088,5658.0
2018-03-21 12:15:00,68.55,68.57,68.53,68.55,16815.0,61.088,61.1058,61.0702,61.088,16815.0
2018-03-21 12:20:00,68.55,68.55,68.5,68.54,9012.0,61.088,61.088,61.0435,61.0791,9012.0
2018-03-21 12:25:00,68.53,68.53,68.48,68.5,9666.0,61.0702,61.0702,61.0256,61.0435,9666.0
2018-03-21 12:30:00,68.48,68.5,68.47,68.48,6978.0,61.0256,61.0435,61.0167,61.0256,6978.0
2018-03-21 12:35:00,68.47,68.49,68.47,68.48,1804.0,61.0167,61.0345,61.0167,61.0256,1804.0
2018-03-21 12:40:00,68.49,68.51,68.47,68.51,8695.0,61.0345,61.0524,61.0167,61.0524,8695.0
2018-03-21 12:45:00,68.51,68.53,68.48,68.5,7935.0,61.0524,61.0702,61.0256,61.0435,7935.0
2018-03-21 12:50:00,68.5,68.56,68.5,68.56,5770.0,61.0435,61.0969,61.0435,61.0969,5770.0
2018-03-21 12:55:00,68.55,68.56,68.51,68.52,3858.0,61.088,61.0969,61.0524,61.0613,3858.0
2018-03-21 13:00:00,68.52,68.54,68.51,68.52,5767.0,61.0613,61.0791,61.0524,61.0613,5767.0
2018-03-21 13:05:00,68.52,68.52,68.48,68.48,7687.0,61.0613,61.0613,61.0256,61.0256,7687.0
2018-03-21 13:10:00,68.49,68.49,68.46,68.46,2705.0,61.0345,61.0345,61.0078,61.0078,2705.0
2018-03-21 13:15:00,68.47,68.48,68.45,68.46,3500.0,61.0167,61.0256,60.9989,61.0078,3500.0
2018-03-21 13:20:00,68.47,68.47,68.42,68.43,6400.0,61.0167,61.0167,60.9722,60.9811,6400.0
2018-03-21 13:25:00,68.45,68.45,68.41,68.41,3115.0,60.9989,60.9989,60.9633,60.9633,3115.0
2018-03-21 13:30:00,68.42,68.45,68.42,68.44,6426.0,60.9722,60.9989,60.9722,60.99,6426.0
2018-03-21 13:35:00,68.43,68.44,68.34,68.37,12826.0,60.9811,60.99,60.9009,60.9276,12826.0
2018-03-21 13:40:00,68.36,68.36,68.25,68.29,11262.0,60.9187,60.9187,60.8207,60.8563,11262.0
2018-03-21 13:45:00,68.3,68.35,68.29,68.34,6227.0,60.8652,60.9098,60.8563,60.9009,6227.0
2018-03-21 13:50:00,68.34,68.41,68.32,68.41,9452.0,60.9009,60.9633,60.883,60.9633,9452.0
2018-03-21 13:55:00,68.4,68.45,68.39,68.4,8661.0,60.9543,60.9989,60.9454,60.9543,8661.0
2018-03-21 14:00:00,68.41,68.59,68.17,68.22,47777.0,60.9633,61.1237,60.7494,60.7939,47777.0
2018-03-21 14:05:00,68.21,68.42,68.21,68.42,8981.0,60.785,60.9722,60.785,60.9722,8981.0
2018-03-21 14:10:00,68.4,68.4,68.33,68.35,10265.0,60.9543,60.9543,60.892,60.9098,10265.0
2018-03-21 14:15:00,68.36,68.44,68.34,68.35,18345.0,60.9187,60.99,60.9009,60.9098,18345.0
2018-03-21 14:20:00,68.36,68.38,68.3,68.31,7889.0,60.9187,60.9365,60.8652,60.8741,7889.0
2018-03-21 14:25:00,68.28,68.29,68.18,68.24,7928.0,60.8474,60.8563,60.7583,60.8118,7928.0
2018-03-21 14:30:00,68.24,68.34,68.19,68.34,7853.0,60.8118,60.9009,60.7672,60.9009,7853.0
2018-03-21 14:35:00,68.32,68.32,68.18,68.18,9535.0,60.883,60.883,60.7583,60.7583,9535.0
2018-03-21 14:40:00,68.2,68.25,68.15,68.24,26638.0,60.7761,60.8207,60.7316,60.8118,26638.0
2018-03-21 14:45:00,68.21,68.21,68.1,68.13,8066.0,60.785,60.785,60.687,60.7137,8066.0
2018-03-21 14:50:00,68.11,68.11,68.02,68.06,12009.0,60.6959,60.6959,60.6157,60.6514,12009.0
2018-03-21 14:55:00,68.06,68.15,68.05,68.15,8037.0,60.6514,60.7316,60.6424,60.7316,8037.0
2018-03-21 15:00:00,68.15,68.25,68.14,68.23,11388.0,60.7316,60.8207,60.7226,60.8028,11388.0
2018-03-21 15:05:00,68.24,68.31,68.17,68.3,19714.0,60.8118,60.8741,60.7494,60.8652,19714.0
2018-03-21 15:10:00,68.31,68.42,68.26,68.42,18884.0,60.8741,60.9722,60.8296,60.9722,18884.0
2018-03-21 15:15:00,68.41,68.41,68.3,68.32,22854.0,60.9633,60.9633,60.8652,60.883,22854.0
2018-03-21 15:20:00,68.33,68.37,68.32,68.36,15983.0,60.892,60.9276,60.883,60.9187,15983.0
2018-03-21 15:25:00,68.36,68.36,68.27,68.28,12727.0,60.9187,60.9187,60.8385,60.8474,12727.0
2018-03-21 15:30:00,68.28,68.35,68.27,68.32,21519.0,60.8474,60.9098,60.8385,60.883,21519.0
2018-03-21 15:35:00,68.33,68.35,68.3,68.3,21512.0,60.892,60.9098,60.8652,60.8652,21512.0
2018-03-21 15:40:00,68.29,68.32,68.21,68.22,21859.0,60.8563,60.883,60.785,60.7939,21859.0
2018-03-21 15:45:00,68.23,68.26,68.18,68.18,37855.0,60.8028,60.8296,60.7583,60.7583,37855.0
2018-03-21 15:50:00,68.17,68.18,68.08,68.1,42214.0,60.7494,60.7583,60.6692,60.687,42214.0
2018-03-21 15:55:00,68.09,68.09,68.0,68.01,54874.0,60.6781,60.6781,60.5979,60.6068,54874.0
2018-03-22 09:30:00,67.66,67.76,67.25,67.36,22293.0,60.2949,60.384,59.9295,60.0276,22293.0
2018-03-22 09:35:00,67.44,67.7,67.37,67.62,20665.0,60.0988,60.3305,60.0365,60.2592,20665.0
2018-03-22 09:40:00,67.61,67.66,67.42,67.53,37859.0,60.2503,60.2949,60.081,60.179,37859.0
2018-03-22 09:45:00,67.51,67.53,67.43,67.47,8736.0,60.1612,60.179,60.0899,60.1256,8736.0
2018-03-22 09:50:00,67.49,67.51,67.44,67.47,4665.0,60.1434,60.1612,60.0988,60.1256,4665.0
2018-03-22 09:55:00,67.46,67.53,67.4,67.4,8424.0,60.1167,60.179,60.0632,60.0632,8424.0
2018-03-22 10:00:00,67.42,67.52,67.41,67.51,11150.0,60.081,60.1701,60.0721,60.1612,11150.0
2018-03-22 10:05:00,67.51,67.55,67.48,67.54,17336.0,60.1612,60.1969,60.1345,60.188,17336.0
2018-03-22 10:10:00,67.54,67.71,67.52,67.71,33770.0,60.188,60.3395,60.1701,60.3395,33770.0
2018-03-22 10:15:00,67.7,67.72,67.65,67.71,7105.0,60.3305,60.3484,60.286,60.3395,7105.0
2018-03-22 10:20:00,67.7,67.72,67.66,67.69,5855.0,60.3305,60.3484,60.2949,60.3216,5855.0
2018-03-22 10:25:00,67.7,67.72,67.67,67.71,4370.0,60.3305,60.3484,60.3038,60.3395,4370.0
2018-03-22 10:30:00,67.71,67.71,67.63,67.71,5770.0,60.3395,60.3395,60.2682,60.3395,5770.0
2018-03-22 10:35:00,67.73,67.74,67.71,67.72,2725.0,60.3573,60.3662,60.3395,60.3484,2725.0
2018-03-22 10:40:00,67.73,67.74,67.68,67.68,3559.0,60.3573,60.3662,60.3127,60.3127,3559.0
2018-03-22 10:45:00,67.67,67.68,67.56,67.58,7791.0,60.3038,60.3127,60.2058,60.2236,7791.0
2018-03-22 10:50:00,67.57,67.57,67.53,67.55,4191.0,60.2147,60.2147,60.179,60.1969,4191.0
2018-03-22 10:55:00,67.55,67.58,67.52,67.57,9873.0,60.1969,60.2236,60.1701,60.2147,9873.0
2018-03-22 11:00:00,67.57,67.6,67.56,67.58,3000.0,60.2147,60.2414,60.2058,60.2236,3000.0
2018-03-22 11:05:00,67.58,67.58,67.54,67.54,7130.0,60.2236,60.2236,60.188,60.188,7130.0
2018-03-22 11:10:00,67.55,67.57,67.53,67.53,7806.0,60.1969,60.2147,60.179,60.179,7806.0
2018-03-22 11:15:00,67.53,67.57,67.52,67.57,8234.0,60.179,60.2147,60.1701,60.2147,8234.0
2018-03-22 11:20:00,67.56,67.57,67.5,67.52,15761.0,60.2058,60.2147,60.1523,60.1701,15761.0
2018-03-22 11:25:00,67.52,67.54,67.49,67.54,14855.0,60.1701,60.188,60.1434,60.188,14855.0
2018-03-22 11:30:00,67.55,67.59,67.48,67.48,12186.0,60.1969,60.2325,60.1345,60.1345,12186.0
2018-03-22 11:35:00,67.49,67.53,67.48,67.52,13171.0,60.1434,60.179,60.1345,60.1701,13171.0
2018-03-22 11:40:00,67.52,67.55,67.48,67.55,13019.0,60.1701,60.1969,60.1345,60.1969,13019.0
2018-03-22 11:45:00,67.55,67.59,67.53,67.58,33168.0,60.1969,60.2325,60.179,60.2236,33168.0
2018-03-22 11:50:00,67.6,67.61,67.56,67.59,6703.0,60.2414,60.2503,60.2058,60.2325,6703.0
2018-03-22 11:55:00,67.6,67.62,67.48,67.49,6294.0,60.2414,60.2592,60.1345,60.1434,6294.0
2018-03-22 12:00:00,67.48,67.57,67.44,67.57,15223.0,60.1345,60.2147,60.0988,60.2147,15223.0
2018-03-22 12:05:00,67.57,67.57,67.37,67.37,65116.0,60.2147,60.2147,60.0365,60.0365,65116.0
2018-03-22 12:10:00,67.38,67.43,67.36,67.36,18489.0,60.0454,60.0899,60.0276,60.0276,18489.0
2018-03-22 12:15:00,67.36,67.54,67.32,67.5,81416.0,60.0276,60.188,59.9919,60.1523,81416.0
2018-03-22 12:20:00,67.53,67.6,67.49,67.51,48901.0,60.179,60.2414,60.1434,60.1612,48901.0
2018-03-22 12:25:00,67.5,67.65,67.49,67.63,27314.0,60.1523,60.286,60.1434,60.2682,27314.0
2018-03-22 12:30:00,67.61,67.68,67.6,67.68,6350.0,60.2503,60.3127,60.2414,60.3127,6350.0
2018-03-22 12:35:00,67.69,67.72,67.64,67.64,3747.0,60.3216,60.3484,60.2771,60.2771,3747.0
2018-03-22 12:40:00,67.64,67.65,67.57,67.59,13199.0,60.2771,60.286,60.2147,60.2325,13199.0
2018-03-22 12:45:00,67.58,67.6,67.53,67.58,8300.0,60.2236,60.2414,60.179,60.2236,8300.0
2018-03-22 12:50:00,67.56,67.61,67.53,67.55,5685.0,60.2058,60.2503,60.179,60.1969,5685.0
2018-03-22 12:55:00,67.55,67.55,67.48,67.51,10508.0,60.1969,60.1969,60.1345,60.1612,10508.0
2018-03-22 13:00:00,67.48,67.49,67.4,67.42,6492.0,60.1345,60.1434,60.0632,60.081,6492.0
2018-03-22 13:05:00,67.44,67.46,67.4,67.43,4820.0,60.0988,60.1167,60.0632,60.0899,4820.0
2018-03-22 13:10:00,67.43,67.49,67.41,67.49,4586.0,60.0899,60.1434,60.0721,60.1434,4586.0
2018-03-22 13:15:00,67.5,67.53,67.49,67.51,5468.0,60.1523,60.179,60.1434,60.1612,5468.0
2018-03-22 13:20:00,67.5,67.62,67.47,67.62,9434.0,60.1523,60.2592,60.1256,60.2592,9434.0
2018-03-22 13:25:00,67.62,67.7,67.6,67.7,7625.0,60.2592,60.3305,60.2414,60.3305,7625.0
2018-03-22 13:30:00,67.68,67.72,67.66,67.7,7602.0,60.3127,60.3484,60.2949,60.3305,7602.0
2018-03-22 13:35:00,67.71,67.77,67.68,67.7,12062.0,60.3395,60.3929,60.3127,60.3305,12062.0
2018-03-22 13:40:00,67.7,67.75,67.69,67.72,5198.0,60.3305,60.3751,60.3216,60.3484,5198.0
2018-03-22 13:45:00,67.73,67.75,67.69,67.69,6241.0,60.3573,60.3751,60.3216,60.3216,6241.0
2018-03-22 13:50:00,67.69,67.72,67.67,67.67,4300.0,60.3216,60.3484,60.3038,60.3038,4300.0
2018-03-22 13:55:00,67.68,67.72,67.66,67.7,5278.0,60.3127,60.3484,60.2949,60.3305,5278.0
2018-03-22 14:00:00,67.71,67.72,67.64,67.69,8317.0,60.3395,60.3484,60.2771,60.3216,8317.0
2018-03-22 14:05:00,67.69,67.69,67.64,67.64,2574.0,60.3216,60.3216,60.2771,60.2771,2574.0
2018-03-22 14:10:00,67.62,67.62,67.54,67.56,19560.0,60.2592,60.2592,60.188,60.2058,19560.0
2018-03-22 14:15:00,67.56,67.58,67.53,67.54,6048.0,60.2058,60.2236,60.179,60.188,6048.0
2018-03-22 14:20:00,67.53,67.55,67.46,67.46,9864.0,60.179,60.1969,60.1167,60.1167,9864.0
2018-03-22 14:25:00,67.46,67.49,67.43,67.45,12161.0,60.1167,60.1434,60.0899,60.1078,12161.0
2018-03-22 14:30:00,67.45,67.45,67.4,67.42,14647.0,60.1078,60.1078,60.0632,60.081,14647.0
2018-03-22 14:35:00,67.42,67.5,67.41,67.5,11259.0,60.081,60.1523,60.0721,60.1523,11259.0
2018-03-22 14:40:00,67.5,67.51,67.44,67.44,23951.0,60.1523,60.1612,60.0988,60.0988,23951.0
2018-03-22 14:45:00,67.43,67.48,67.41,67.42,12014.0,60.0899,60.1345,60.0721,60.081,12014.0
2018-03-22 14:50:00,67.44,67.44,67.34,67.34,12459.0,60.0988,60.0988,60.0097,60.0097,12459.0
2018-03-22 14:55:00,67.34,67.37,67.26,67.29,12784.0,60.0097,60.0365,59.9384,59.9652,12784.0
2018-03-22 15:00:00,67.29,67.37,67.26,67.33,7725.0,59.9652,60.0365,59.9384,60.0008,7725.0
2018-03-22 15:05:00,67.32,67.35,67.18,67.19,11807.0,59.9919,60.0186,59.8671,59.8761,11807.0
2018-03-22 15:10:00,67.19,67.19,67.12,67.14,10768.0,59.8761,59.8761,59.8137,59.8315,10768.0
2018-03-22 15:15:00,67.14,67.15,67.03,67.04,15836.0,59.8315,59.8404,59.7335,59.7424,15836.0
2018-03-22 15:20:00,67.04,67.18,67.04,67.15,13212.0,59.7424,59.8671,59.7424,59.8404,13212.0
2018-03-22 15:25:00,67.15,67.19,67.05,67.05,23444.0,59.8404,59.8761,59.7513,59.7513,23444.0
2018-03-22 15:30:00,67.03,67.04,66.95,66.97,30156.0,59.7335,59.7424,59.6622,59.68,30156.0
2018-03-22 15:35:00,66.98,66.99,66.88,66.88,36085.0,59.6889,59.6978,59.5998,59.5998,36085.0
2018-03-22 15:40:00,66.88,66.88,66.82,66.83,36146.0,59.5998,59.5998,59.5463,59.5552,36146.0
2018-03-22 15:45:00,66.83,66.83,66.58,66.61,63893.0,59.5552,59.5552,59.3325,59.3592,63893.0
2018-03-22 15:50:00,66.62,66.69,66.58,66.58,74463.0,59.3681,59.4305,59.3325,59.3325,74463.0
2018-03-22 15:55:00,66.59,66.64,66.54,66.61,134107.0,59.3414,59.3859,59.2968,59.3592,134107.0
2018-03-23 09:30:00,66.7,67.29,66.7,67.24,33771.0,59.4394,59.9652,59.4394,59.9206,33771.0
2018-03-23 09:35:00,67.18,67.36,67.18,67.32,7443.0,59.8671,60.0276,59.8671,59.9919,7443.0
2018-03-23 09:40:00,67.31,67.31,66.91,66.95,25711.0,59.983,59.983,59.6265,59.6622,25711.0
2018-03-23 09:45:00,66.97,67.05,66.91,66.94,11004.0,59.68,59.7513,59.6265,59.6533,11004.0
2018-03-23 09:50:00,66.95,67.03,66.91,67.01,29776.0,59.6622,59.7335,59.6265,59.7156,29776.0
2018-03-23 09:55:00,67.05,67.07,66.99,67.05,7875.0,59.7513,59.7691,59.6978,59.7513,7875.0
2018-03-23 10:00:00,67.06,67.18,67.03,67.12,9607.0,59.7602,59.8671,59.7335,59.8137,9607.0
2018-03-23 10:05:00,67.12,67.16,67.04,67.08,9482.0,59.8137,59.8493,59.7424,59.778,9482.0
2018-03-23 10:10:00,67.08,67.19,67.04,67.04,7892.0,59.778,59.8761,59.7424,59.7424,7892.0
2018-03-23 10:15:00,67.11,67.16,67.04,67.06,12042.0,59.8048,59.8493,59.7424,59.7602,12042.0
2018-03-23 10:20:00,67.06,67.06,66.96,67.02,11032.0,59.7602,59.7602,59.6711,59.7246,11032.0
2018-03-23 10:25:00,67.03,67.06,67.02,67.04,6366.0,59.7335,59.7602,59.7246,59.7424,6366.0
2018-03-23 10:30:00,67.07,67.13,67.05,67.07,9033.0,59.7691,59.8226,59.7513,59.7691,9033.0
2018-03-23 10:35:00,67.07,67.07,66.9,66.92,9546.0,59.7691,59.7691,59.6176,59.6354,9546.0
2018-03-23 10:40:00,66.92,66.97,66.89,66.92,17551.0,59.6354,59.68,59.6087,59.6354,17551.0
2018-03-23 10:45:00,66.93,66.99,66.93,66.96,9719.0,59.6444,59.6978,59.6444,59.6711,9719.0
2018-03-23 10:50:00,66.94,66.97,66.89,66.9,8593.0,59.6533,59.68,59.6087,59.6176,8593.0
2018-03-23 10:55:00,66.91,66.91,66.81,66.84,10113.0,59.6265,59.6265,59.5374,59.5642,10113.0
2018-03-23 11:00:00,66.86,66.91,66.85,66.91,8182.0,59.582,59.6265,59.5731,59.6265,8182.0
2018-03-23 11:05:00,66.93,67.03,66.93,67.03,17592.0,59.6444,59.7335,59.6444,59.7335,17592.0
2018-03-23 11:10:00,67.02,67.03,66.98,67.01,13551.0,59.7246,59.7335,59.6889,59.7156,13551.0
2018-03-23 11:15:00,67.0,67.04,67.0,67.03,12311.0,59.7067,59.7424,59.7067,59.7335,12311.0
2018-03-23 11:20:00,67.04,67.07,66.94,66.98,65417.0,59.7424,59.7691,59.6533,59.6889,65417.0
2018-03-23 11:25:00,66.99,67.03,66.95,66.97,8178.0,59.6978,59.7335,59.6622,59.68,8178.0
2018-03-23 11:30:00,66.96,66.98,66.93,66.96,7209.0,59.6711,59.6889,59.6444,59.6711,7209.0
2018-03-23 11:35:00,66.97,66.98,66.83,66.83,12848.0,59.68,59.6889,59.5552,59.5552,12848.0
2018-03-23 11:40:00,66.84,66.85,66.74,66.74,25516.0,59.5642,59.5731,59.475,59.475,25516.0
2018-03-23 11:45:00,66.74,66.74,66.69,66.7,12413.0,59.475,59.475,59.4305,59.4394,12413.0
2018-03-23 11:50:00,66.7,66.73,66.65,66.7,15453.0,59.4394,59.4661,59.3948,59.4394,15453.0
2018-03-23 11:55:00,66.68,66.71,66.63,66.64,6750.0,59.4216,59.4483,59.377,59.3859,6750.0
2018-03-23 12:00:00,66.65,66.78,66.65,66.74,10154.0,59.3948,59.5107,59.3948,59.475,10154.0
2018-03-23 12:05:00,66.76,66.84,66.75,66.81,4250.0,59.4929,59.5642,59.484,59.5374,4250.0
2018-03-23 12:10:00,66.8,66.82,66.68,66.68,133520.0,59.5285,59.5463,59.4216,59.4216,133520.0
2018-03-23 12:15:00,66.69,66.69,66.59,66.59,8032.0,59.4305,59.4305,59.3414,59.3414,8032.0
2018-03-23 12:20:00,66.6,66.69,66.6,66.69,6174.0,59.3503,59.4305,59.3503,59.4305,6174.0
2018-03-23 12:25:00,66.7,66.83,66.7,66.82,7000.0,59.4394,59.5552,59.4394,59.5463,7000.0
2018-03-23 12:30:00,66.81,66.83,66.79,66.8,3400.0,59.5374,59.5552,59.5196,59.5285,3400.0
2018-03-23 12:35:00,66.79,66.79,66.71,66.73,10312.0,59.5196,59.5196,59.4483,59.4661,10312.0
2018-03-23 12:40:00,66.72,66.74,66.69,66.69,6181.0,59.4572,59.475,59.4305,59.4305,6181.0
2018-03-23 12:45:00,66.69,66.75,66.67,66.7,134219.0,59.4305,59.484,59.4127,59.4394,134219.0
2018-03-23 12:50:00,66.71,66.76,66.66,66.7,7220.0,59.4483,59.4929,59.4037,59.4394,7220.0
2018-03-23 12:55:00,66.7,66.71,66.64,66.69,7607.0,59.4394,59.4483,59.3859,59.4305,7607.0
2018-03-23 13:00:00,66.67,66.81,66.63,66.81,5500.0,59.4127,59.5374,59.377,59.5374,5500.0
2018-03-23 13:05:00,66.79,66.88,66.79,66.87,4052.0,59.5196,59.5998,59.5196,59.5909,4052.0
2018-03-23 13:10:00,66.9,66.94,66.87,66.89,4552.0,59.6176,59.6533,59.5909,59.6087,4552.0
2018-03-23 13:15:00,66.9,66.91,66.85,66.89,8888.0,59.6176,59.6265,59.5731,59.6087,8888.0
2018-03-23 13:20:00,66.89,67.0,66.88,67.0,2568.0,59.6087,59.7067,59.5998,59.7067,2568.0
2018-03-23 13:25:00,66.99,67.01,66.92,67.0,6946.0,59.6978,59.7156,59.6354,59.7067,6946.0
2018-03-23 13:30:00,67.0,67.05,66.96,67.02,4400.0,59.7067,59.7513,59.6711,59.7246,4400.0
2018-03-23 13:35:00,67.02,67.04,66.99,66.99,5008.0,59.7246,59.7424,59.6978,59.6978,5008.0
2018-03-23 13:40:00,66.98,67.01,66.94,66.97,6336.0,59.6889,59.7156,59.6533,59.68,6336.0
2018-03-23 13:45:00,66.98,67.07,66.98,67.04,10377.0,59.6889,59.7691,59.6889,59.7424,10377.0
2018-03-23 13:50:00,67.05,67.18,67.05,67.16,6449.0,59.7513,59.8671,59.7513,59.8493,6449.0
2018-03-23 13:55:00,67.17,67.2,67.14,67.18,4554.0,59.8582,59.885,59.8315,59.8671,4554.0
2018-03-23 14:00:00,67.19,67.23,67.13,67.16,8516.0,59.8761,59.9117,59.8226,59.8493,8516.0
2018-03-23 14:05:00,67.18,67.18,67.07,67.08,7367.0,59.8671,59.8671,59.7691,59.778,7367.0
2018-03-23 14:10:00,67.06,67.06,66.99,66.99,8705.0,59.7602,59.7602,59.6978,59.6978,8705.0
2018-03-23 14:15:00,66.96,66.98,66.88,66.88,16845.0,59.6711,59.6889,59.5998,59.5998,16845.0
2018-03-23 14:20:00,66.88,66.9,66.81,66.85,8034.0,59.5998,59.6176,59.5374,59.5731,8034.0
2018-03-23 14:25:00,66.85,66.85,66.79,66.85,4815.0,59.5731,59.5731,59.5196,59.5731,4815.0
2018-03-23 14:30:00,66.88,66.93,66.87,66.89,9328.0,59.5998,59.6444,59.5909,59.6087,9328.0
2018-03-23 14:35:00,66.88,66.89,66.81,66.86,10284.0,59.5998,59.6087,59.5374,59.582,10284.0
2018-03-23 14:40:00,66.86,66.89,66.8,66.8,12010.0,59.582,59.6087,59.5285,59.5285,12010.0
2018-03-23 14:45:00,66.79,66.79,66.59,66.59,21370.0,59.5196,59.5196,59.3414,59.3414,21370.0
2018-03-23 14:50:00,66.61,66.61,66.43,66.5,32367.0,59.3592,59.3592,59.1988,59.2612,32367.0
2018-03-23 14:55:00,66.49,66.49,66.17,66.19,51269.0,59.2523,59.2523,58.9671,58.9849,51269.0
2018-03-23 15:00:00,66.2,66.22,66.0,66.03,42006.0,58.9938,59.0116,58.8156,58.8423,42006.0
2018-03-23 15:05:00,66.05,66.11,65.98,66.01,14745.0,58.8601,58.9136,58.7978,58.8245,14745.0
2018-03-23 15:10:00,66.03,66.13,65.95,66.11,17809.0,58.8423,58.9314,58.771,58.9136,17809.0
2018-03-23 15:15:00,66.1,66.22,66.1,66.13,19054.0,58.9047,59.0116,58.9047,58.9314,19054.0
2018-03-23 15:20:00,66.14,66.16,65.94,65.94,18749.0,58.9404,58.9582,58.7621,58.7621,18749.0
2018-03-23 15:25:00,65.92,65.96,65.81,65.9,40191.0,58.7443,58.7799,58.6463,58.7265,40191.0
2018-03-23 15:30:00,65.89,65.99,65.84,65.92,44724.0,58.7176,58.8067,58.673,58.7443,44724.0
2018-03-23 15:35:00,65.93,65.93,65.79,65.9,41658.0,58.7532,58.7532,58.6285,58.7265,41658.0
2018-03-23 15:40:00,65.9,65.96,65.68,65.68,70395.0,58.7265,58.7799,58.5304,58.5304,70395.0
2018-03-23 15:45:00,65.68,65.7,65.52,65.52,102791.0,58.5304,58.5482,58.3878,58.3878,102791.0
2018-03-23 15:50:00,65.51,65.54,65.32,65.38,82039.0,58.3789,58.4057,58.2096,58.2631,82039.0
2018-03-23 15:55:00,65.37,65.49,65.35,65.43,119450.0,58.2542,58.3611,58.2363,58.3076,119450.0
2018-03-26 09:30:00,66.06,66.18,65.69,65.94,46422.0,58.8691,58.976,58.5393,58.7621,46422.0
2018-03-26 09:35:00,66.0,66.14,65.9,65.99,26331.0,58.8156,58.9404,58.7265,58.8067,26331.0
2018-03-26 09:40:00,65.94,66.19,65.91,66.12,28443.0,58.7621,58.9849,58.7354,58.9225,28443.0
2018-03-26 09:45:00,66.12,66.14,65.99,65.99,21879.0,58.9225,58.9404,58.8067,58.8067,21879.0
2018-03-26 09:50:00,65.99,66.01,65.81,65.83,21410.0,58.8067,58.8245,58.6463,58.6641,21410.0
2018-03-26 09:55:00,65.84,65.94,65.79,65.94,38888.0,58.673,58.7621,58.6285,58.7621,38888.0
2018-03-26 10:00:00,65.93,66.03,65.93,66.0,13286.0,58.7532,58.8423,58.7532,58.8156,13286.0
2018-03-26 10:05:00,65.99,66.0,65.93,65.94,8098.0,58.8067,58.8156,58.7532,58.7621,8098.0
2018-03-26 10:10:00,65.94,65.94,65.88,65.92,25257.0,58.7621,58.7621,58.7087,58.7443,25257.0
2018-03-26 10:15:00,65.93,65.94,65.89,65.93,7090.0,58.7532,58.7621,58.7176,58.7532,7090.0
2018-03-26 10:20:00,65.91,65.98,65.91,65.94,8549.0,58.7354,58.7978,58.7354,58.7621,8549.0
2018-03-26 10:25:00,65.93,65.95,65.84,65.87,71043.0,58.7532,58.771,58.673,58.6997,71043.0
2018-03-26 10:30:00,65.86,65.95,65.82,65.95,42711.0,58.6908,58.771,58.6552,58.771,42711.0
2018-03-26 10:35:00,65.97,65.99,65.92,65.96,9546.0,58.7889,58.8067,58.7443,58.7799,9546.0
2018-03-26 10:40:00,65.95,65.96,65.8,65.8,20874.0,58.771,58.7799,58.6374,58.6374,20874.0
2018-03-26 10:45:00,65.83,65.83,65.74,65.82,22089.0,58.6641,58.6641,58.5839,58.6552,22089.0
2018-03-26 10:50:00,65.82,65.88,65.81,65.85,6032.0,58.6552,58.7087,58.6463,58.6819,6032.0
2018-03-26 10:55:00,65.86,65.89,65.81,65.86,8069.0,58.6908,58.7176,58.6463,58.6908,8069.0
2018-03-26 11:00:00,65.87,65.88,65.8,65.86,20656.0,58.6997,58.7087,58.6374,58.6908,20656.0
2018-03-26 11:05:00,65.83,65.83,65.67,65.67,18700.0,58.6641,58.6641,58.5215,58.5215,18700.0
2018-03-26 11:10:00,65.66,65.67,65.59,65.65,9837.0,58.5126,58.5215,58.4502,58.5037,9837.0
2018-03-26 11:15:00,65.65,65.65,65.59,65.61,22646.0,58.5037,58.5037,58.4502,58.468,22646.0
2018-03-26 11:20:00,65.6,65.78,65.54,65.77,20498.0,58.4591,58.6195,58.4057,58.6106,20498.0
2018-03-26 11:25:00,65.75,65.79,65.69,65.7,7147.0,58.5928,58.6285,58.5393,58.5482,7147.0
2018-03-26 11:30:00,65.7,65.79,65.67,65.74,8917.0,58.5482,58.6285,58.5215,58.5839,8917.0
2018-03-26 11:35:00,65.73,65.74,65.67,65.71,5500.0,58.575,58.5839,58.5215,58.5572,5500.0
2018-03-26 11:40:00,65.75,65.77,65.7,65.76,4998.0,58.5928,58.6106,58.5482,58.6017,4998.0
2018-03-26 11:45:00,65.76,65.79,65.73,65.74,6351.0,58.6017,58.6285,58.575,58.5839,6351.0
2018-03-26 11:50:00,65.76,65.85,65.75,65.85,6500.0,58.6017,58.6819,58.5928,58.6819,6500.0
2018-03-26 11:55:00,65.83,65.86,65.79,65.85,10500.0,58.6641,58.6908,58.6285,58.6819,10500.0
2018-03-26 12:00:00,65.86,65.88,65.73,65.73,8015.0,58.6908,58.7087,58.575,58.575,8015.0
2018-03-26 12:05:00,65.75,65.78,65.74,65.78,10163.0,58.5928,58.6195,58.5839,58.6195,10163.0
2018-03-26 12:10:00,65.77,65.87,65.77,65.86,13187.0,58.6106,58.6997,58.6106,58.6908,13187.0
2018-03-26 12:15:00,65.88,65.88,65.83,65.85,11346.0,58.7087,58.7087,58.6641,58.6819,11346.0
2018-03-26 12:20:00,65.86,65.91,65.85,65.88,7775.0,58.6908,58.7354,58.6819,58.7087,7775.0
2018-03-26 12:25:00,65.88,65.91,65.85,65.85,12678.0,58.7087,58.7354,58.6819,58.6819,12678.0
2018-03-26 12:30:00,65.85,65.92,65.85,65.92,29273.0,58.6819,58.7443,58.6819,58.7443,29273.0
2018-03-26 12:35:00,65.91,65.96,65.87,65.87,14863.0,58.7354,58.7799,58.6997,58.6997,14863.0
2018-03-26 12:40:00,65.87,65.9,65.86,65.88,11208.0,58.6997,58.7265,58.6908,58.7087,11208.0
2018-03-26 12:45:00,65.89,65.89,65.85,65.86,6073.0,58.7176,58.7176,58.6819,58.6908,6073.0
2018-03-26 12:50:00,65.86,65.9,65.83,65.84,8318.0,58.6908,58.7265,58.6641,58.673,8318.0
2018-03-26 12:55:00,65.85,65.9,65.85,65.85,6685.0,58.6819,58.7265,58.6819,58.6819,6685.0
2018-03-26 13:00:00,65.86,65.93,65.85,65.88,15716.0,58.6908,58.7532,58.6819,58.7087,15716.0
2018-03-26 13:05:00,65.88,65.92,65.87,65.89,23169.0,58.7087,58.7443,58.6997,58.7176,23169.0
2018-03-26 13:10:00,65.88,65.92,65.86,65.9,13753.0,58.7087,58.7443,58.6908,58.7265,13753.0
2018-03-26 13:15:00,65.92,65.97,65.92,65.95,5654.0,58.7443,58.7889,58.7443,58.771,5654.0
2018-03-26 13:20:00,65.95,65.96,65.89,65.91,10663.0,58.771,58.7799,58.7176,58.7354,10663.0
2018-03-26 13:25:00,65.91,65.91,65.78,65.78,7764.0,58.7354,58.7354,58.6195,58.6195,7764.0
2018-03-26 13:30:00,65.8,65.8,65.71,65.73,6500.0,58.6374,58.6374,58.5572,58.575,6500.0
2018-03-26 13:35:00,65.74,65.85,65.73,65.82,5648.0,58.5839,58.6819,58.575,58.6552,5648.0
2018-03-26 13:40:00,65.85,65.88,65.81,65.85,5638.0,58.6819,58.7087,58.6463,58.6819,5638.0
2018-03-26 13:45:00,65.84,65.84,65.8,65.81,4865.0,58.673,58.673,58.6374,58.6463,4865.0
2018-03-26 13:50:00,65.82,65.83,65.76,65.76,7570.0,58.6552,58.6641,58.6017,58.6017,7570.0
2018-03-26 13:55:00,65.75,65.83,65.74,65.83,6333.0,58.5928,58.6641,58.5839,58.6641,6333.0
2018-03-26 14:00:00,65.82,65.91,65.81,65.91,10272.0,58.6552,58.7354,58.6463,58.7354,10272.0
2018-03-26 14:05:00,65.91,65.96,65.88,65.91,27034.0,58.7354,58.7799,58.7087,58.7354,27034.0
2018-03-26 14:10:00,65.91,66.02,65.91,65.96,28969.0,58.7354,58.8334,58.7354,58.7799,28969.0
2018-03-26 14:15:00,65.97,66.09,65.96,66.09,14065.0,58.7889,58.8958,58.7799,58.8958,14065.0
2018-03-26 14:20:00,66.1,66.13,66.03,66.03,9864.0,58.9047,58.9314,58.8423,58.8423,9864.0
2018-03-26 14:25:00,66.04,66.09,66.03,66.08,20400.0,58.8512,58.8958,58.8423,58.8869,20400.0
2018-03-26 14:30:00,66.08,66.15,66.08,66.1,8500.0,58.8869,58.9493,58.8869,58.9047,8500.0
2018-03-26 14:35:00,66.09,66.13,66.09,66.11,11300.0,58.8958,58.9314,58.8958,58.9136,11300.0
2018-03-26 14:40:00,66.11,66.15,66.11,66.14,15137.0,58.9136,58.9493,58.9136,58.9404,15137.0
2018-03-26 14:45:00,66.15,66.16,66.09,66.11,17840.0,58.9493,58.9582,58.8958,58.9136,17840.0
2018-03-26 14:50:00,66.11,66.25,66.1,66.25,26468.0,58.9136,59.0384,58.9047,59.0384,26468.0
2018-03-26 14:55:00,66.25,66.27,66.22,66.23,14655.0,59.0384,59.0562,59.0116,59.0206,14655.0
2018-03-26 15:00:00,66.24,66.32,66.22,66.31,14634.0,59.0295,59.1008,59.0116,59.0918,14634.0
2018-03-26 15:05:00,66.31,66.4,66.31,66.37,30281.0,59.0918,59.1721,59.0918,59.1453,30281.0
2018-03-26 15:10:00,66.37,66.41,66.34,66.4,21464.0,59.1453,59.181,59.1186,59.1721,21464.0
2018-03-26 15:15:00,66.4,66.5,66.38,66.49,17368.0,59.1721,59.2612,59.1542,59.2523,17368.0
2018-03-26 15:20:00,66.49,66.52,66.48,66.5,24975.0,59.2523,59.279,59.2433,59.2612,24975.0
2018-03-26 15:25:00,66.5,66.56,66.46,66.56,19274.0,59.2612,59.3146,59.2255,59.3146,19274.0
2018-03-26 15:30:00,66.56,66.6,66.53,66.59,24743.0,59.3146,59.3503,59.2879,59.3414,24743.0
2018-03-26 15:35:00,66.59,66.59,66.46,66.5,30994.0,59.3414,59.3414,59.2255,59.2612,30994.0
2018-03-26 15:40:00,66.5,66.57,66.47,66.53,34606.0,59.2612,59.3235,59.2344,59.2879,34606.0
2018-03-26 15:45:00,66.53,66.58,66.51,66.58,42596.0,59.2879,59.3325,59.2701,59.3325,42596.0
2018-03-26 15:50:00,66.59,66.59,66.51,66.54,56094.0,59.3414,59.3414,59.2701,59.2968,56094.0
2018-03-26 15:55:00,66.55,66.61,66.53,66.6,117209.0,59.3057,59.3592,59.2879,59.3503,117209.0
2018-03-27 09:30:00,66.91,66.91,66.66,66.74,25973.0,59.6265,59.6265,59.4037,59.475,25973.0
2018-03-27 09:35:00,66.73,66.83,66.73,66.81,8355.0,59.4661,59.5552,59.4661,59.5374,8355.0
2018-03-27 09:40:00,66.78,66.8,66.65,66.73,11827.0,59.5107,59.5285,59.3948,59.4661,11827.0
2018-03-27 09:45:00,66.71,66.71,66.65,66.68,19095.0,59.4483,59.4483,59.3948,59.4216,19095.0
2018-03-27 09:50:00,66.69,66.72,66.65,66.66,17854.0,59.4305,59.4572,59.3948,59.4037,17854.0
2018-03-27 09:55:00,66.66,66.71,66.62,66.71,9970.0,59.4037,59.4483,59.3681,59.4483,9970.0
2018-03-27 10:00:00,66.7,66.7,66.67,66.69,7619.0,59.4394,59.4394,59.4127,59.4305,7619.0
2018-03-27 10:05:00,66.71,66.74,66.63,66.72,10684.0,59.4483,59.475,59.377,59.4572,10684.0
2018-03-27 10:10:00,66.7,66.7,66.59,66.61,18949.0,59.4394,59.4394,59.3414,59.3592,18949.0
2018-03-27 10:15:00,66.59,66.66,66.56,66.64,18965.0,59.3414,59.4037,59.3146,59.3859,18965.0
2018-03-27 10:20:00,66.64,66.73,66.64,66.69,8629.0,59.3859,59.4661,59.3859,59.4305,8629.0
2018-03-27 10:25:00,66.69,66.78,66.68,66.76,4936.0,59.4305,59.5107,59.4216,59.4929,4936.0
2018-03-27 10:30:00,66.78,66.78,66.64,66.7,5902.0,59.5107,59.5107,59.3859,59.4394,5902.0
2018-03-27 10:35:00,66.73,66.79,66.71,66.79,4510.0,59.4661,59.5196,59.4483,59.5196,4510.0
2018-03-27 10:40:00,66.79,66.89,66.79,66.87,9331.0,59.5196,59.6087,59.5196,59.5909,9331.0
2018-03-27 10:45:00,66.88,66.89,66.83,66.89,5549.0,59.5998,59.6087,59.5552,59.6087,5549.0
2018-03-27 10:50:00,66.9,66.92,66.8,66.84,7957.0,59.6176,59.6354,59.5285,59.5642,7957.0
2018-03-27 10:55:00,66.85,66.86,66.76,66.77,10706.0,59.5731,59.582,59.4929,59.5018,10706.0
2018-03-27 11:00:00,66.76,66.76,66.69,66.71,8582.0,59.4929,59.4929,59.4305,59.4483,8582.0
2018-03-27 11:05:00,66.71,66.76,66.66,66.74,6358.0,59.4483,59.4929,59.4037,59.475,6358.0
2018-03-27 11:10:00,66.74,66.81,66.71,66.75,11765.0,59.475,59.5374,59.4483,59.484,11765.0
2018-03-27 11:15:00,66.76,66.79,66.73,66.78,7208.0,59.4929,59.5196,59.4661,59.5107,7208.0
2018-03-27 11:20:00,66.77,66.77,66.72,66.76,14663.0,59.5018,59.5018,59.4572,59.4929,14663.0
2018-03-27 11:25:00,66.76,66.77,66.73,66.74,6213.0,59.4929,59.5018,59.4661,59.475,6213.0
2018-03-27 11:30:00,66.75,66.82,66.75,66.8,8466.0,59.484,59.5463,59.484,59.5285,8466.0
2018-03-27 11:35:00,66.8,66.8,66.77,66.8,4000.0,59.5285,59.5285,59.5018,59.5285,4000.0
2018-03-27 11:40:00,66.8,66.85,66.79,66.83,16988.0,59.5285,59.5731,59.5196,59.5552,16988.0
2018-03-27 11:45:00,66.83,66.88,66.82,66.86,21500.0,59.5552,59.5998,59.5463,59.582,21500.0
2018-03-27 11:50:00,66.86,66.9,66.84,66.88,34692.0,59.582,59.6176,59.5642,59.5998,34692.0
2018-03-27 11:55:00,66.88,66.96,66.87,66.93,21910.0,59.5998,59.6711,59.5909,59.6444,21910.0
2018-03-27 12:00:00,66.93,66.97,66.91,66.97,15479.0,59.6444,59.68,59.6265,59.68,15479.0
2018-03-27 12:05:00,66.96,67.0,66.87,66.88,14567.0,59.6711,59.7067,59.5909,59.5998,14567.0
2018-03-27 12:10:00,66.89,66.93,66.88,66.92,8781.0,59.6087,59.6444,59.5998,59.6354,8781.0
2018-03-27 12:15:00,66.92,66.95,66.9,66.92,10290.0,59.6354,59.6622,59.6176,59.6354,10290.0
2018-03-27 12:20:00,66.94,66.94,66.89,66.92,11781.0,59.6533,59.6533,59.6087,59.6354,11781.0
2018-03-27 12:25:00,66.92,66.92,66.85,66.89,6764.0,59.6354,59.6354,59.5731,59.6087,6764.0
2018-03-27 12:30:00,66.88,66.88,66.77,66.8,6900.0,59.5998,59.5998,59.5018,59.5285,6900.0
2018-03-27 12:35:00,66.81,66.84,66.76,66.77,6549.0,59.5374,59.5642,59.4929,59.5018,6549.0
2018-03-27 12:40:00,66.78,66.84,66.78,66.81,8900.0,59.5107,59.5642,59.5107,59.5374,8900.0
2018-03-27 12:45:00,66.81,66.85,66.78,66.84,6549.0,59.5374,59.5731,59.5107,59.5642,6549.0
2018-03-27 12:50:00,66.82,66.86,66.8,66.84,4713.0,59.5463,59.582,59.5285,59.5642,4713.0
2018-03-27 12:55:00,66.85,66.85,66.78,66.81,10572.0,59.5731,59.5731,59.5107,59.5374,10572.0
2018-03-27 13:00:00,66.83,66.87,66.8,66.82,9358.0,59.5552,59.5909,59.5285,59.5463,9358.0
2018-03-27 13:05:00,66.83,66.87,66.83,66.83,9848.0,59.5552,59.5909,59.5552,59.5552,9848.0
2018-03-27 13:10:00,66.83,66.86,66.81,66.85,13953.0,59.5552,59.582,59.5374,59.5731,13953.0
2018-03-27 13:15:00,66.86,66.89,66.84,66.86,10256.0,59.582,59.6087,59.5642,59.582,10256.0
2018-03-27 13:20:00,66.86,66.86,66.81,66.83,5395.0,59.582,59.582,59.5374,59.5552,5395.0
2018-03-27 13:25:00,66.83,66.84,66.79,66.8,11526.0,59.5552,59.5642,59.5196,59.5285,11526.0
2018-03-27 13:30:00,66.81,66.86,66.8,66.84,4111.0,59.5374,59.582,59.5285,59.5642,4111.0
2018-03-27 13:35:00,66.85,66.85,66.68,66.69,11991.0,59.5731,59.5731,59.4216,59.4305,11991.0
2018-03-27 13:40:00,66.69,66.75,66.67,66.74,10995.0,59.4305,59.484,59.4127,59.475,10995.0
2018-03-27 13:45:00,66.74,66.74,66.64,66.66,30625.0,59.475,59.475,59.3859,59.4037,30625.0
2018-03-27 13:50:00,66.66,66.66,66.55,66.63,43501.0,59.4037,59.4037,59.3057,59.377,43501.0
2018-03-27 13:55:00,66.62,66.71,66.6,66.71,20975.0,59.3681,59.4483,59.3503,59.4483,20975.0
2018-03-27 14:00:00,66.71,66.72,66.62,66.64,15255.0,59.4483,59.4572,59.3681,59.3859,15255.0
2018-03-27 14:05:00,66.65,66.7,66.64,66.65,13719.0,59.3948,59.4394,59.3859,59.3948,13719.0
2018-03-27 14:10:00,66.66,66.79,66.65,66.75,132979.0,59.4037,59.5196,59.3948,59.484,132979.0
2018-03-27 14:15:00,66.78,66.84,66.72,66.8,25479.0,59.5107,59.5642,59.4572,59.5285,25479.0
2018-03-27 14:20:00,66.8,66.8,66.72,66.75,13458.0,59.5285,59.5285,59.4572,59.484,13458.0
2018-03-27 14:25:00,66.74,66.75,66.6,66.63,8700.0,59.475,59.484,59.3503,59.377,8700.0
2018-03-27 14:30:00,66.64,66.69,66.6,66.64,9534.0,59.3859,59.4305,59.3503,59.3859,9534.0
2018-03-27 14:35:00,66.66,66.71,66.65,66.7,13601.0,59.4037,59.4483,59.3948,59.4394,13601.0
2018-03-27 14:40:00,66.71,66.74,66.7,66.71,21437.0,59.4483,59.475,59.4394,59.4483,21437.0
2018-03-27 14:45:00,66.69,66.7,66.5,66.51,12629.0,59.4305,59.4394,59.2612,59.2701,12629.0
2018-03-27 14:50:00,66.53,66.55,66.5,66.52,10740.0,59.2879,59.3057,59.2612,59.279,10740.0
2018-03-27 14:55:00,66.51,66.51,66.41,66.42,14257.0,59.2701,59.2701,59.181,59.1899,14257.0
2018-03-27 15:00:00,66.4,66.45,66.23,66.26,13204.0,59.1721,59.2166,59.0206,59.0473,13204.0
2018-03-27 15:05:00,66.26,66.26,65.99,66.14,31566.0,59.0473,59.0473,58.8067,58.9404,31566.0
2018-03-27 15:10:00,66.15,66.2,66.04,66.18,17355.0,58.9493,58.9938,58.8512,58.976,17355.0
2018-03-27 15:15:00,66.18,66.3,66.18,66.19,16912.0,58.976,59.0829,58.976,58.9849,16912.0
2018-03-27 15:20:00,66.19,66.2,66.07,66.07,15595.0,58.9849,58.9938,58.878,58.878,15595.0
2018-03-27 15:25:00,66.08,66.08,65.87,65.87,47442.0,58.8869,58.8869,58.6997,58.6997,47442.0
2018-03-27 15:30:00,65.89,65.92,65.61,65.78,41264.0,58.7176,58.7443,58.468,58.6195,41264.0
2018-03-27 15:35:00,65.78,65.94,65.78,65.89,27871.0,58.6195,58.7621,58.6195,58.7176,27871.0
2018-03-27 15:40:00,65.88,65.9,65.69,65.7,40135.0,58.7087,58.7265,58.5393,58.5482,40135.0
2018-03-27 15:45:00,65.71,65.81,65.65,65.71,59795.0,58.5572,58.6463,58.5037,58.5572,59795.0
2018-03-27 15:50:00,65.7,65.93,65.69,65.79,61297.0,58.5482,58.7532,58.5393,58.6285,61297.0
2018-03-27 15:55:00,65.78,66.01,65.73,65.93,155994.0,58.6195,58.8245,58.575,58.7532,155994.0
2018-03-28 09:30:00,66.1,66.43,66.1,66.25,38577.0,58.9047,59.1988,58.9047,59.0384,38577.0
2018-03-28 09:35:00,66.27,66.27,66.09,66.15,7601.0,59.0562,59.0562,58.8958,58.9493,7601.0
2018-03-28 09:40:00,66.12,66.26,66.1,66.25,8486.0,58.9225,59.0473,58.9047,59.0384,8486.0
2018-03-28 09:45:00,66.22,66.33,66.15,66.25,12967.0,59.0116,59.1097,58.9493,59.0384,12967.0
2018-03-28 09:50:00,66.27,66.27,66.19,66.24,11788.0,59.0562,59.0562,58.9849,59.0295,11788.0
2018-03-28 09:55:00,66.23,66.24,66.15,66.21,13725.0,59.0206,59.0295,58.9493,59.0027,13725.0
2018-03-28 10:00:00,66.23,66.23,66.12,66.16,8125.0,59.0206,59.0206,58.9225,58.9582,8125.0
2018-03-28 10:05:00,66.2,66.2,66.09,66.13,10277.0,58.9938,58.9938,58.8958,58.9314,10277.0
2018-03-28 10:10:00,66.13,66.13,65.94,65.98,17028.0,58.9314,58.9314,58.7621,58.7978,17028.0
2018-03-28 10:15:00,65.98,65.98,65.79,65.8,33583.0,58.7978,58.7978,58.6285,58.6374,33583.0
2018-03-28 10:20:00,65.8,65.94,65.77,65.9,27776.0,58.6374,58.7621,58.6106,58.7265,27776.0
2018-03-28 10:25:00,65.91,65.98,65.83,65.92,23361.0,58.7354,58.7978,58.6641,58.7443,23361.0
2018-03-28 10:30:00,65.93,65.95,65.8,65.81,26349.0,58.7532,58.771,58.6374,58.6463,26349.0
2018-03-28 10:35:00,65.82,65.82,65.68,65.69,20438.0,58.6552,58.6552,58.5304,58.5393,20438.0
2018-03-28 10:40:00,65.69,65.74,65.64,65.7,14919.0,58.5393,58.5839,58.4948,58.5482,14919.0
2018-03-28 10:45:00,65.72,65.76,65.6,65.63,25280.0,58.5661,58.6017,58.4591,58.4859,25280.0
2018-03-28 10:50:00,65.6,65.64,65.54,65.64,23288.0,58.4591,58.4948,58.4057,58.4948,23288.0
2018-03-28 10:55:00,65.63,65.69,65.59,65.67,21938.0,58.4859,58.5393,58.4502,58.5215,21938.0
2018-03-28 11:00:00,65.69,65.78,65.67,65.75,22999.0,58.5393,58.6195,58.5215,58.5928,22999.0
2018-03-28 11:05:00,65.77,65.89,65.74,65.88,12279.0,58.6106,58.7176,58.5839,58.7087,12279.0
2018-03-28 11:10:00,65.93,65.94,65.83,65.87,14286.0,58.7532,58.7621,58.6641,58.6997,14286.0
2018-03-28 11:15:00,65.89,65.94,65.82,65.94,8502.0,58.7176,58.7621,58.6552,58.7621,8502.0
2018-03-28 11:20:00,65.94,65.94,65.81,65.88,8962.0,58.7621,58.7621,58.6463,58.7087,8962.0
2018-03-28 11:25:00,65.87,65.98,65.85,65.93,25140.0,58.6997,58.7978,58.6819,58.7532,25140.0
2018-03-28 11:30:00,65.91,65.93,65.73,65.81,13124.0,58.7354,58.7532,58.575,58.6463,13124.0
2018-03-28 11:35:00,65.8,66.02,65.8,65.95,24914.0,58.6374,58.8334,58.6374,58.771,24914.0
2018-03-28 11:40:00,65.94,66.03,65.92,66.03,23730.0,58.7621,58.8423,58.7443,58.8423,23730.0
2018-03-28 11:45:00,66.04,66.05,65.94,66.01,18395.0,58.8512,58.8601,58.7621,58.8245,18395.0
2018-03-28 11:50:00,66.02,66.07,65.98,65.99,9601.0,58.8334,58.878,58.7978,58.8067,9601.0
2018-03-28 11:55:00,66.01,66.08,65.97,66.0,20762.0,58.8245,58.8869,58.7889,58.8156,20762.0
2018-03-28 12:00:00,66.01,66.02,65.89,65.91,26951.0,58.8245,58.8334,58.7176,58.7354,26951.0
2018-03-28 12:05:00,65.9,66.04,65.9,66.02,9621.0,58.7265,58.8512,58.7265,58.8334,9621.0
2018-03-28 12:10:00,66.02,66.14,66.02,66.13,17679.0,58.8334,58.9404,58.8334,58.9314,17679.0
2018-03-28 12:15:00,66.11,66.2,66.07,66.17,31493.0,58.9136,58.9938,58.878,58.9671,31493.0
2018-03-28 12:20:00,66.18,66.22,66.12,66.14,45118.0,58.976,59.0116,58.9225,58.9404,45118.0
2018-03-28 12:25:00,66.15,66.18,66.0,66.05,23025.0,58.9493,58.976,58.8156,58.8601,23025.0
2018-03-28 12:30:00,66.03,66.07,65.94,66.03,12544.0,58.8423,58.878,58.7621,58.8423,12544.0
2018-03-28 12:35:00,66.01,66.11,66.01,66.07,11390.0,58.8245,58.9136,58.8245,58.878,11390.0
2018-03-28 12:40:00,66.08,66.19,66.02,66.16,35370.0,58.8869,58.9849,58.8334,58.9582,35370.0
2018-03-28 12:45:00,66.14,66.19,65.99,66.04,12770.0,58.9404,58.9849,58.8067,58.8512,12770.0
2018-03-28 12:50:00,66.04,66.15,66.04,66.1,24790.0,58.8512,58.9493,58.8512,58.9047,24790.0
2018-03-28 12:55:00,66.09,66.09,65.96,65.99,16317.0,58.8958,58.8958,58.7799,58.8067,16317.0
2018-03-28 13:00:00,65.99,65.99,65.88,65.95,11240.0,58.8067,58.8067,58.7087,58.771,11240.0
2018-03-28 13:05:00,65.97,66.02,65.93,66.0,16088.0,58.7889,58.8334,58.7532,58.8156,16088.0
2018-03-28 13:10:00,65.99,66.0,65.93,65.98,7200.0,58.8067,58.8156,58.7532,58.7978,7200.0
2018-03-28 13:15:00,65.97,66.0,65.88,65.9,7850.0,58.7889,58.8156,58.7087,58.7265,7850.0
2018-03-28 13:20:00,65.96,66.05,65.94,66.03,12256.0,58.7799,58.8601,58.7621,58.8423,12256.0
2018-03-28 13:25:00,66.03,66.13,65.99,66.13,24434.0,58.8423,58.9314,58.8067,58.9314,24434.0
2018-03-28 13:30:00,66.15,66.16,66.03,66.1,12906.0,58.9493,58.9582,58.8423,58.9047,12906.0
2018-03-28 13:35:00,66.08,66.13,66.03,66.13,42830.0,58.8869,58.9314,58.8423,58.9314,42830.0
2018-03-28 13:40:00,66.12,66.12,66.02,66.03,18040.0,58.9225,58.9225,58.8334,58.8423,18040.0
2018-03-28 13:45:00,66.03,66.21,66.03,66.16,16817.0,58.8423,59.0027,58.8423,58.9582,16817.0
2018-03-28 13:50:00,66.17,66.18,66.04,66.1,13397.0,58.9671,58.976,58.8512,58.9047,13397.0
2018-03-28 13:55:00,66.12,66.14,66.06,66.09,5973.0,58.9225,58.9404,58.8691,58.8958,5973.0
2018-03-28 14:00:00,66.1,66.16,66.0,66.07,10400.0,58.9047,58.9582,58.8156,58.878,10400.0
2018-03-28 14:05:00,66.04,66.09,65.99,66.02,9867.0,58.8512,58.8958,58.8067,58.8334,9867.0
2018-03-28 14:10:00,66.02,66.02,65.92,65.96,21134.0,58.8334,58.8334,58.7443,58.7799,21134.0
2018-03-28 14:15:00,65.98,66.16,65.98,66.13,6590.0,58.7978,58.9582,58.7978,58.9314,6590.0
2018-03-28 14:20:00,66.16,66.22,66.15,66.22,20996.0,58.9582,59.0116,58.9493,59.0116,20996.0
2018-03-28 14:25:00,66.22,66.25,66.15,66.15,18435.0,59.0116,59.0384,58.9493,58.9493,18435.0
2018-03-28 14:30:00,66.14,66.19,66.11,66.19,16433.0,58.9404,58.9849,58.9136,58.9849,16433.0
2018-03-28 14:35:00,66.19,66.28,66.14,66.25,42584.0,58.9849,59.0651,58.9404,59.0384,42584.0
2018-03-28 14:40:00,66.28,66.35,66.13,66.13,14424.0,59.0651,59.1275,58.9314,58.9314,14424.0
2018-03-28 14:45:00,66.15,66.17,66.1,66.17,10272.0,58.9493,58.9671,58.9047,58.9671,10272.0
2018-03-28 14:50:00,66.16,66.17,66.1,66.16,41430.0,58.9582,58.9671,58.9047,58.9582,41430.0
2018-03-28 14:55:00,66.16,66.17,66.09,66.1,13684.0,58.9582,58.9671,58.8958,58.9047,13684.0
2018-03-28 15:00:00,66.1,66.1,65.92,65.92,19119.0,58.9047,58.9047,58.7443,58.7443,19119.0
2018-03-28 15:05:00,65.93,66.0,65.86,65.87,18983.0,58.7532,58.8156,58.6908,58.6997,18983.0
2018-03-28 15:10:00,65.87,66.0,65.86,65.95,39379.0,58.6997,58.8156,58.6908,58.771,39379.0
2018-03-28 15:15:00,65.95,66.01,65.86,65.94,26393.0,58.771,58.8245,58.6908,58.7621,26393.0
2018-03-28 15:20:00,65.95,66.03,65.86,66.02,24949.0,58.771,58.8423,58.6908,58.8334,24949.0
2018-03-28 15:25:00,66.01,66.06,65.94,66.06,20466.0,58.8245,58.8691,58.7621,58.8691,20466.0
2018-03-28 15:30:00,66.04,66.09,65.91,65.93,28541.0,58.8512,58.8958,58.7354,58.7532,28541.0
2018-03-28 15:35:00,65.92,66.16,65.92,66.14,46336.0,58.7443,58.9582,58.7443,58.9404,46336.0
2018-03-28 15:40:00,66.14,66.18,66.02,66.02,31075.0,58.9404,58.976,58.8334,58.8334,31075.0
2018-03-28 15:45:00,66.02,66.06,65.96,66.0,73588.0,58.8334,58.8691,58.7799,58.8156,73588.0
2018-03-28 15:50:00,66.0,66.05,65.97,65.99,43792.0,58.8156,58.8601,58.7889,58.8067,43792.0
2018-03-28 15:55:00,65.97,65.99,65.84,65.86,81753.0,58.7889,58.8067,58.673,58.6908,81753.0
2018-03-29 09:30:00,65.82,65.9,65.75,65.77,27151.0,58.9607,59.0324,58.898,58.9159,27151.0
2018-03-29 09:35:00,65.86,66.0,65.81,65.98,12132.0,58.9966,59.122,58.9518,59.1041,12132.0
2018-03-29 09:40:00,66.02,66.02,65.81,65.9,5960.0,59.1399,59.1399,58.9518,59.0324,5960.0
2018-03-29 09:45:00,66.02,66.02,65.87,65.88,10354.0,59.1399,59.1399,59.0055,59.0145,10354.0
2018-03-29 09:50:00,65.89,65.9,65.84,65.87,14274.0,59.0234,59.0324,58.9786,59.0055,14274.0
2018-03-29 09:55:00,65.87,65.89,65.8,65.83,11757.0,59.0055,59.0234,58.9428,58.9697,11757.0
2018-03-29 10:00:00,65.84,65.9,65.81,65.86,12447.0,58.9786,59.0324,58.9518,58.9966,12447.0
2018-03-29 10:05:00,65.84,65.88,65.76,65.78,10018.0,58.9786,59.0145,58.907,58.9249,10018.0
2018-03-29 10:10:00,65.76,65.86,65.75,65.84,7116.0,58.907,58.9966,58.898,58.9786,7116.0
2018-03-29 10:15:00,65.83,65.86,65.81,65.86,8779.0,58.9697,58.9966,58.9518,58.9966,8779.0
2018-03-29 10:20:00,65.86,65.92,65.84,65.89,9932.0,58.9966,59.0503,58.9786,59.0234,9932.0
2018-03-29 10:25:00,65.89,65.91,65.85,65.86,9133.0,59.0234,59.0413,58.9876,58.9966,9133.0
2018-03-29 10:30:00,65.86,65.89,65.85,65.87,9200.0,58.9966,59.0234,58.9876,59.0055,9200.0
2018-03-29 10:35:00,65.87,65.91,65.86,65.86,8602.0,59.0055,59.0413,58.9966,58.9966,8602.0
2018-03-29 10:40:00,65.87,65.94,65.85,65.92,9900.0,59.0055,59.0682,58.9876,59.0503,9900.0
2018-03-29 10:45:00,65.93,66.0,65.93,65.97,16088.0,59.0593,59.122,59.0593,59.0951,16088.0
2018-03-29 10:50:00,65.97,66.1,65.97,66.09,7371.0,59.0951,59.2115,59.0951,59.2026,7371.0
2018-03-29 10:55:00,66.08,66.13,66.03,66.13,12335.0,59.1936,59.2384,59.1488,59.2384,12335.0
2018-03-29 11:00:00,66.14,66.28,66.14,66.28,8355.0,59.2474,59.3728,59.2474,59.3728,8355.0
2018-03-29 11:05:00,66.28,66.35,66.21,66.35,15745.0,59.3728,59.4355,59.3101,59.4355,15745.0
2018-03-29 11:10:00,66.33,66.35,66.23,66.24,11327.0,59.4176,59.4355,59.328,59.337,11327.0
2018-03-29 11:15:00,66.26,66.26,66.13,66.13,9326.0,59.3549,59.3549,59.2384,59.2384,9326.0
2018-03-29 11:20:00,66.13,66.13,66.09,66.09,5251.0,59.2384,59.2384,59.2026,59.2026,5251.0
2018-03-29 11:25:00,66.1,66.2,66.09,66.12,6121.0,59.2115,59.3011,59.2026,59.2295,6121.0
2018-03-29 11:30:00,66.12,66.12,66.04,66.11,6724.0,59.2295,59.2295,59.1578,59.2205,6724.0
2018-03-29 11:35:00,66.11,66.11,66.08,66.11,4300.0,59.2205,59.2205,59.1936,59.2205,4300.0
2018-03-29 11:40:00,66.1,66.2,66.09,66.19,5553.0,59.2115,59.3011,59.2026,59.2922,5553.0
2018-03-29 11:45:00,66.17,66.24,66.15,66.21,7150.0,59.2743,59.337,59.2563,59.3101,7150.0
2018-03-29 11:50:00,66.24,66.29,66.24,66.24,8102.0,59.337,59.3817,59.337,59.337,8102.0
2018-03-29 11:55:00,66.24,66.3,66.23,66.29,3900.0,59.337,59.3907,59.328,59.3817,3900.0
2018-03-29 12:00:00,66.3,66.32,66.16,66.17,13278.0,59.3907,59.4086,59.2653,59.2743,13278.0
2018-03-29 12:05:00,66.17,66.26,66.16,66.22,20961.0,59.2743,59.3549,59.2653,59.319,20961.0
2018-03-29 12:10:00,66.22,66.31,66.19,66.22,10300.0,59.319,59.3997,59.2922,59.319,10300.0
2018-03-29 12:15:00,66.24,66.31,66.23,66.3,10159.0,59.337,59.3997,59.328,59.3907,10159.0
2018-03-29 12:20:00,66.31,66.31,66.27,66.28,5800.0,59.3997,59.3997,59.3638,59.3728,5800.0
2018-03-29 12:25:00,66.29,66.34,66.26,66.34,8897.0,59.3817,59.4265,59.3549,59.4265,8897.0
2018-03-29 12:30:00,66.34,66.37,66.31,66.35,11893.0,59.4265,59.4534,59.3997,59.4355,11893.0
2018-03-29 12:35:00,66.36,66.36,66.33,66.36,7883.0,59.4445,59.4445,59.4176,59.4445,7883.0
2018-03-29 12:40:00,66.37,66.4,66.33,66.38,9119.0,59.4534,59.4803,59.4176,59.4624,9119.0
2018-03-29 12:45:00,66.39,66.4,66.38,66.4,5801.0,59.4713,59.4803,59.4624,59.4803,5801.0
2018-03-29 12:50:00,66.4,66.43,66.4,66.42,9181.0,59.4803,59.5072,59.4803,59.4982,9181.0
2018-03-29 12:55:00,66.42,66.47,66.41,66.42,9646.0,59.4982,59.543,59.4892,59.4982,9646.0
2018-03-29 13:00:00,66.42,66.48,66.41,66.42,10782.0,59.4982,59.5519,59.4892,59.4982,10782.0
2018-03-29 13:05:00,66.41,66.41,66.33,66.34,7453.0,59.4892,59.4892,59.4176,59.4265,7453.0
2018-03-29 13:10:00,66.34,66.42,66.32,66.4,6308.0,59.4265,59.4982,59.4086,59.4803,6308.0
2018-03-29 13:15:00,66.39,66.43,66.36,66.37,10521.0,59.4713,59.5072,59.4445,59.4534,10521.0
2018-03-29 13:20:00,66.39,66.41,66.39,66.4,3600.0,59.4713,59.4892,59.4713,59.4803,3600.0
2018-03-29 13:25:00,66.41,66.41,66.36,66.39,7902.0,59.4892,59.4892,59.4445,59.4713,7902.0
2018-03-29 13:30:00,66.39,66.39,66.33,66.35,7400.0,59.4713,59.4713,59.4176,59.4355,7400.0
2018-03-29 13:35:00,66.35,66.38,66.31,66.31,9100.0,59.4355,59.4624,59.3997,59.3997,9100.0
2018-03-29 13:40:00,66.31,66.36,66.3,66.36,5101.0,59.3997,59.4445,59.3907,59.4445,5101.0
2018-03-29 13:45:00,66.35,66.41,66.35,66.4,6771.0,59.4355,59.4892,59.4355,59.4803,6771.0
2018-03-29 13:50:00,66.4,66.51,66.39,66.44,29302.0,59.4803,59.5788,59.4713,59.5161,29302.0
2018-03-29 13:55:00,66.44,66.46,66.42,66.44,9678.0,59.5161,59.534,59.4982,59.5161,9678.0
2018-03-29 14:00:00,66.44,66.44,66.38,66.4,8045.0,59.5161,59.5161,59.4624,59.4803,8045.0
2018-03-29 14:05:00,66.4,66.46,66.4,66.45,7760.0,59.4803,59.534,59.4803,59.5251,7760.0
2018-03-29 14:10:00,66.45,66.58,66.45,66.56,5945.0,59.5251,59.6415,59.5251,59.6236,5945.0
2018-03-29 14:15:00,66.55,66.55,66.5,66.55,6759.0,59.6147,59.6147,59.5699,59.6147,6759.0
2018-03-29 14:20:00,66.57,66.6,66.5,66.5,8618.0,59.6326,59.6594,59.5699,59.5699,8618.0
2018-03-29 14:25:00,66.51,66.54,66.48,66.54,9423.0,59.5788,59.6057,59.5519,59.6057,9423.0
2018-03-29 14:30:00,66.55,66.6,66.53,66.59,7171.0,59.6147,59.6594,59.5967,59.6505,7171.0
2018-03-29 14:35:00,66.59,66.62,66.59,66.6,7213.0,59.6505,59.6774,59.6505,59.6594,7213.0
2018-03-29 14:40:00,66.61,66.68,66.59,66.64,13964.0,59.6684,59.7311,59.6505,59.6953,13964.0
2018-03-29 14:45:00,66.66,66.69,66.58,66.65,15248.0,59.7132,59.7401,59.6415,59.7042,15248.0
2018-03-29 14:50:00,66.66,66.66,66.59,66.62,10242.0,59.7132,59.7132,59.6505,59.6774,10242.0
2018-03-29 14:55:00,66.64,66.66,66.57,66.57,12452.0,59.6953,59.7132,59.6326,59.6326,12452.0
2018-03-29 15:00:00,66.54,66.65,66.49,66.62,14400.0,59.6057,59.7042,59.5609,59.6774,14400.0
2018-03-29 15:05:00,66.64,66.7,66.64,66.7,9740.0,59.6953,59.749,59.6953,59.749,9740.0
2018-03-29 15:10:00,66.7,66.73,66.67,66.67,14804.0,59.749,59.7759,59.7221,59.7221,14804.0
2018-03-29 15:15:00,66.66,66.68,66.6,66.61,16229.0,59.7132,59.7311,59.6594,59.6684,16229.0
2018-03-29 15:20:00,66.61,66.63,66.56,66.58,9473.0,59.6684,59.6863,59.6236,59.6415,9473.0
2018-03-29 15:25:00,66.58,66.58,66.46,66.53,18742.0,59.6415,59.6415,59.534,59.5967,18742.0
2018-03-29 15:30:00,66.53,66.53,66.34,66.34,23104.0,59.5967,59.5967,59.4265,59.4265,23104.0
2018-03-29 15:35:00,66.34,66.41,66.27,66.4,24526.0,59.4265,59.4892,59.3638,59.4803,24526.0
2018-03-29 15:40:00,66.4,66.43,66.35,66.36,25543.0,59.4803,59.5072,59.4355,59.4445,25543.0
2018-03-29 15:45:00,66.35,66.52,66.33,66.5,34019.0,59.4355,59.5878,59.4176,59.5699,34019.0
2018-03-29 15:50:00,66.51,66.53,66.39,66.4,37300.0,59.5788,59.5967,59.4713,59.4803,37300.0
2018-03-29 15:55:00,66.39,66.4,66.23,66.23,91628.0,59.4713,59.4803,59.328,59.328,91628.0
2018-04-02 09:30:00,66.23,66.26,66.03,66.26,17244.0,59.328,59.3549,59.1488,59.3549,17244.0
2018-04-02 09:35:00,66.3,66.41,66.3,66.41,2910.0,59.3907,59.4892,59.3907,59.4892,2910.0
2018-04-02 09:40:00,66.42,66.47,66.3,66.45,8973.0,59.4982,59.543,59.3907,59.5251,8973.0
2018-04-02 09:45:00,66.5,66.58,66.41,66.42,15778.0,59.5699,59.6415,59.4892,59.4982,15778.0
2018-04-02 09:50:00,66.41,66.41,66.33,66.33,6038.0,59.4892,59.4892,59.4176,59.4176,6038.0
2018-04-02 09:55:00,66.35,66.43,66.32,66.43,8395.0,59.4355,59.5072,59.4086,59.5072,8395.0
2018-04-02 10:00:00,66.38,66.44,66.28,66.32,16466.0,59.4624,59.5161,59.3728,59.4086,16466.0
2018-04-02 10:05:00,66.36,66.54,66.36,66.52,91204.0,59.4445,59.6057,59.4445,59.5878,91204.0
2018-04-02 10:10:00,66.52,66.54,66.37,66.43,39446.0,59.5878,59.6057,59.4534,59.5072,39446.0
2018-04-02 10:15:00,66.43,66.62,66.43,66.58,12605.0,59.5072,59.6774,59.5072,59.6415,12605.0
2018-04-02 10:20:00,66.59,66.67,66.55,66.66,12929.0,59.6505,59.7221,59.6147,59.7132,12929.0
2018-04-02 10:25:00,66.68,66.69,66.51,66.56,12511.0,59.7311,59.7401,59.5788,59.6236,12511.0
2018-04-02 10:30:00,66.56,66.56,66.38,66.41,16000.0,59.6236,59.6236,59.4624,59.4892,16000.0
2018-04-02 10:35:00,66.4,66.4,66.26,66.3,8200.0,59.4803,59.4803,59.3549,59.3907,8200.0
2018-04-02 10:40:00,66.31,66.41,66.3,66.33,10523.0,59.3997,59.4892,59.3907,59.4176,10523.0
2018-04-02 10:45:00,66.36,66.47,66.35,66.46,11379.0,59.4445,59.543,59.4355,59.534,11379.0
2018-04-02 10:50:00,66.45,66.5,66.29,66.29,17670.0,59.5251,59.5699,59.3817,59.3817,17670.0
2018-04-02 10:55:00,66.32,66.33,66.22,66.22,14725.0,59.4086,59.4176,59.319,59.319,14725.0
2018-04-02 11:00:00,66.19,66.21,66.11,66.13,13306.0,59.2922,59.3101,59.2205,59.2384,13306.0
2018-04-02 11:05:00,66.11,66.13,66.06,66.09,15659.0,59.2205,59.2384,59.1757,59.2026,15659.0
2018-04-02 11:10:00,66.09,66.09,65.99,66.02,12837.0,59.2026,59.2026,59.113,59.1399,12837.0
2018-04-02 11:15:00,66.0,66.08,65.96,66.06,13866.0,59.122,59.1936,59.0861,59.1757,13866.0
2018-04-02 11:20:00,66.05,66.13,66.03,66.08,11481.0,59.1668,59.2384,59.1488,59.1936,11481.0
2018-04-02 11:25:00,66.08,66.15,66.04,66.15,12307.0,59.1936,59.2563,59.1578,59.2563,12307.0
2018-04-02 11:30:00,66.14,66.16,66.06,66.06,11883.0,59.2474,59.2653,59.1757,59.1757,11883.0
2018-04-02 11:35:00,66.06,66.07,65.72,65.79,16642.0,59.1757,59.1847,58.8711,58.9339,16642.0
2018-04-02 11:40:00,65.79,65.83,65.68,65.78,7940.0,58.9339,58.9697,58.8353,58.9249,7940.0
2018-04-02 11:45:00,65.75,66.03,65.73,65.98,17104.0,58.898,59.1488,58.8801,59.1041,17104.0
2018-04-02 11:50:00,65.98,66.0,65.86,65.92,17750.0,59.1041,59.122,58.9966,59.0503,17750.0
2018-04-02 11:55:00,65.93,66.07,65.93,65.95,17284.0,59.0593,59.1847,59.0593,59.0772,17284.0
2018-04-02 12:00:00,65.95,65.95,65.79,65.87,21287.0,59.0772,59.0772,58.9339,59.0055,21287.0
2018-04-02 12:05:00,65.85,65.87,65.7,65.75,16756.0,58.9876,59.0055,58.8532,58.898,16756.0
2018-04-02 12:10:00,65.74,65.76,65.64,65.71,16755.0,58.8891,58.907,58.7995,58.8622,16755.0
2018-04-02 12:15:00,65.73,65.8,65.63,65.8,8650.0,58.8801,58.9428,58.7905,58.9428,8650.0
2018-04-02 12:20:00,65.79,65.86,65.75,65.84,8910.0,58.9339,58.9966,58.898,58.9786,8910.0
2018-04-02 12:25:00,65.82,65.84,65.76,65.83,7512.0,58.9607,58.9786,58.907,58.9697,7512.0
2018-04-02 12:30:00,65.82,65.9,65.81,65.84,10562.0,58.9607,59.0324,58.9518,58.9786,10562.0
2018-04-02 12:35:00,65.86,65.91,65.82,65.82,7142.0,58.9966,59.0413,58.9607,58.9607,7142.0
2018-04-02 12:40:00,65.82,65.94,65.77,65.89,8882.0,58.9607,59.0682,58.9159,59.0234,8882.0
2018-04-02 12:45:00,65.89,65.96,65.87,65.94,6492.0,59.0234,59.0861,59.0055,59.0682,6492.0
2018-04-02 12:50:00,65.93,65.94,65.88,65.9,6031.0,59.0593,59.0682,59.0145,59.0324,6031.0
2018-04-02 12:55:00,65.9,65.91,65.84,65.85,6822.0,59.0324,59.0413,58.9786,58.9876,6822.0
2018-04-02 13:00:00,65.85,65.9,65.78,65.8,7381.0,58.9876,59.0324,58.9249,58.9428,7381.0
2018-04-02 13:05:00,65.8,65.84,65.78,65.81,5769.0,58.9428,58.9786,58.9249,58.9518,5769.0
2018-04-02 13:10:00,65.82,65.9,65.81,65.83,5100.0,58.9607,59.0324,58.9518,58.9697,5100.0
2018-04-02 13:15:00,65.8,65.85,65.79,65.81,9027.0,58.9428,58.9876,58.9339,58.9518,9027.0
2018-04-02 13:20:00,65.8,65.83,65.76,65.78,6720.0,58.9428,58.9697,58.907,58.9249,6720.0
2018-04-02 13:25:00,65.76,65.76,65.63,65.65,8800.0,58.907,58.907,58.7905,58.8084,8800.0
2018-04-02 13:30:00,65.65,65.7,65.65,65.7,7448.0,58.8084,58.8532,58.8084,58.8532,7448.0
2018-04-02 13:35:00,65.69,65.76,65.66,65.67,11240.0,58.8443,58.907,58.8174,58.8264,11240.0
2018-04-02 13:40:00,65.68,65.68,65.51,65.53,9547.0,58.8353,58.8353,58.683,58.7009,9547.0
2018-04-02 13:45:00,65.52,65.61,65.48,65.5,10014.0,58.692,58.7726,58.6562,58.6741,10014.0
2018-04-02 13:50:00,65.5,65.52,65.45,65.5,7570.0,58.6741,58.692,58.6293,58.6741,7570.0
2018-04-02 13:55:00,65.49,65.52,65.45,65.47,8080.0,58.6651,58.692,58.6293,58.6472,8080.0
2018-04-02 14:00:00,65.44,65.47,65.36,65.42,17099.0,58.6203,58.6472,58.5487,58.6024,17099.0
2018-04-02 14:05:00,65.44,65.54,65.34,65.51,17006.0,58.6203,58.7099,58.5308,58.683,17006.0
2018-04-02 14:10:00,65.51,65.65,65.49,65.62,23805.0,58.683,58.8084,58.6651,58.7816,23805.0
2018-04-02 14:15:00,65.64,65.67,65.54,65.62,10645.0,58.7995,58.8264,58.7099,58.7816,10645.0
2018-04-02 14:20:00,65.61,65.74,65.6,65.63,13900.0,58.7726,58.8891,58.7637,58.7905,13900.0
2018-04-02 14:25:00,65.63,65.63,65.48,65.52,10125.0,58.7905,58.7905,58.6562,58.692,10125.0
2018-04-02 14:30:00,65.5,65.63,65.45,65.6,11589.0,58.6741,58.7905,58.6293,58.7637,11589.0
2018-04-02 14:35:00,65.62,65.62,65.5,65.52,12868.0,58.7816,58.7816,58.6741,58.692,12868.0
2018-04-02 14:40:00,65.53,65.53,65.41,65.47,19243.0,58.7009,58.7009,58.5935,58.6472,19243.0
2018-04-02 14:45:00,65.46,65.54,65.44,65.54,11328.0,58.6382,58.7099,58.6203,58.7099,11328.0
2018-04-02 14:50:00,65.54,65.71,65.54,65.71,11675.0,58.7099,58.8622,58.7099,58.8622,11675.0
2018-04-02 14:55:00,65.7,65.71,65.61,65.68,13124.0,58.8532,58.8622,58.7726,58.8353,13124.0
2018-04-02 15:00:00,65.67,65.7,65.55,65.55,18615.0,58.8264,58.8532,58.7189,58.7189,18615.0
2018-04-02 15:05:00,65.55,65.55,65.44,65.49,19004.0,58.7189,58.7189,58.6203,58.6651,19004.0
2018-04-02 15:10:00,65.49,65.59,65.43,65.55,24231.0,58.6651,58.7547,58.6114,58.7189,24231.0
2018-04-02 15:15:00,65.55,65.63,65.51,65.62,17375.0,58.7189,58.7905,58.683,58.7816,17375.0
2018-04-02 15:20:00,65.62,65.66,65.5,65.5,14423.0,58.7816,58.8174,58.6741,58.6741,14423.0
2018-04-02 15:25:00,65.51,65.52,65.47,65.52,17766.0,58.683,58.692,58.6472,58.692,17766.0
2018-04-02 15:30:00,65.52,65.6,65.41,65.44,33242.0,58.692,58.7637,58.5935,58.6203,33242.0
2018-04-02 15:35:00,65.44,65.59,65.44,65.52,29009.0,58.6203,58.7547,58.6203,58.692,29009.0
2018-04-02 15:40:00,65.52,65.74,65.5,65.74,52875.0,58.692,58.8891,58.6741,58.8891,52875.0
2018-04-02 15:45:00,65.75,65.85,65.71,65.76,58142.0,58.898,58.9876,58.8622,58.907,58142.0
2018-04-02 15:50:00,65.78,65.91,65.76,65.85,56807.0,58.9249,59.0413,58.907,58.9876,56807.0
2018-04-02 15:55:00,65.85,65.9,65.78,65.84,93359.0,58.9876,59.0324,58.9249,58.9786,93359.0
2018-04-03 09:30:00,66.07,66.2,66.0,66.11,37794.0,59.1847,59.3011,59.122,59.2205,37794.0
2018-04-03 09:35:00,66.12,66.42,66.12,66.37,17846.0,59.2295,59.4982,59.2295,59.4534,17846.0
2018-04-03 09:40:00,66.36,66.4,66.27,66.32,28404.0,59.4445,59.4803,59.3638,59.4086,28404.0
2018-04-03 09:45:00,66.31,66.4,66.24,66.39,18254.0,59.3997,59.4803,59.337,59.4713,18254.0
2018-04-03 09:50:00,66.39,66.49,66.38,66.46,18607.0,59.4713,59.5609,59.4624,59.534,18607.0
2018-04-03 09:55:00,66.46,66.56,66.44,66.56,25606.0,59.534,59.6236,59.5161,59.6236,25606.0
2018-04-03 10:00:00,66.56,66.64,66.53,66.53,28754.0,59.6236,59.6953,59.5967,59.5967,28754.0
2018-04-03 10:05:00,66.54,66.54,66.37,66.42,12676.0,59.6057,59.6057,59.4534,59.4982,12676.0
2018-04-03 10:10:00,66.42,66.45,66.39,66.42,18360.0,59.4982,59.5251,59.4713,59.4982,18360.0
2018-04-03 10:15:00,66.43,66.59,66.41,66.43,16440.0,59.5072,59.6505,59.4892,59.5072,16440.0
2018-04-03 10:20:00,66.41,66.41,66.27,66.33,27108.0,59.4892,59.4892,59.3638,59.4176,27108.0
2018-04-03 10:25:00,66.3,66.33,66.24,66.32,34284.0,59.3907,59.4176,59.337,59.4086,34284.0
2018-04-03 10:30:00,66.3,66.52,66.3,66.52,27909.0,59.3907,59.5878,59.3907,59.5878,27909.0
2018-04-03 10:35:00,66.52,66.53,66.38,66.39,10587.0,59.5878,59.5967,59.4624,59.4713,10587.0
2018-04-03 10:40:00,66.37,66.53,66.34,66.48,23736.0,59.4534,59.5967,59.4265,59.5519,23736.0
2018-04-03 10:45:00,66.47,66.64,66.47,66.56,9897.0,59.543,59.6953,59.543,59.6236,9897.0
2018-04-03 10:50:00,66.57,66.58,66.5,66.5,6341.0,59.6326,59.6415,59.5699,59.5699,6341.0
2018-04-03 10:55:00,66.51,66.53,66.41,66.48,13792.0,59.5788,59.5967,59.4892,59.5519,13792.0
2018-04-03 11:00:00,66.49,66.6,66.48,66.57,5621.0,59.5609,59.6594,59.5519,59.6326,5621.0
2018-04-03 11:05:00,66.55,66.63,66.55,66.62,7646.0,59.6147,59.6863,59.6147,59.6774,7646.0
2018-04-03 11:10:00,66.62,66.62,66.54,66.57,11844.0,59.6774,59.6774,59.6057,59.6326,11844.0
2018-04-03 11:15:00,66.57,66.6,66.47,66.53,9456.0,59.6326,59.6594,59.543,59.5967,9456.0
2018-04-03 11:20:00,66.5,66.51,66.42,66.42,16277.0,59.5699,59.5788,59.4982,59.4982,16277.0
2018-04-03 11:25:00,66.43,66.54,66.43,66.46,9721.0,59.5072,59.6057,59.5072,59.534,9721.0
2018-04-03 11:30:00,66.45,66.47,66.36,66.36,7642.0,59.5251,59.543,59.4445,59.4445,7642.0
2018-04-03 11:35:00,66.35,66.39,66.29,66.3,38130.0,59.4355,59.4713,59.3817,59.3907,38130.0
2018-04-03 11:40:00,66.3,66.46,66.29,66.46,19688.0,59.3907,59.534,59.3817,59.534,19688.0
2018-04-03 11:45:00,66.44,66.48,66.41,66.41,14486.0,59.5161,59.5519,59.4892,59.4892,14486.0
2018-04-03 11:50:00,66.4,66.4,66.32,66.35,17557.0,59.4803,59.4803,59.4086,59.4355,17557.0
2018-04-03 11:55:00,66.37,66.41,66.35,66.41,9029.0,59.4534,59.4892,59.4355,59.4892,9029.0
2018-04-03 12:00:00,66.38,66.48,66.38,66.46,5039.0,59.4624,59.5519,59.4624,59.534,5039.0
2018-04-03 12:05:00,66.47,66.5,66.44,66.46,5426.0,59.543,59.5699,59.5161,59.534,5426.0
2018-04-03 12:10:00,66.43,66.52,66.42,66.47,5338.0,59.5072,59.5878,59.4982,59.543,5338.0
2018-04-03 12:15:00,66.49,66.52,66.42,66.48,7057.0,59.5609,59.5878,59.4982,59.5519,7057.0
2018-04-03 12:20:00,66.48,66.49,66.4,66.41,3605.0,59.5519,59.5609,59.4803,59.4892,3605.0
2018-04-03 12:25:00,66.42,66.48,66.41,66.46,6460.0,59.4982,59.5519,59.4892,59.534,6460.0
2018-04-03 12:30:00,66.47,66.48,66.45,66.46,10277.0,59.543,59.5519,59.5251,59.534,10277.0
2018-04-03 12:35:00,66.47,66.52,66.47,66.51,8131.0,59.543,59.5878,59.543,59.5788,8131.0
2018-04-03 12:40:00,66.5,66.57,66.5,66.57,16347.0,59.5699,59.6326,59.5699,59.6326,16347.0
2018-04-03 12:45:00,66.58,66.58,66.42,66.42,5310.0,59.6415,59.6415,59.4982,59.4982,5310.0
2018-04-03 12:50:00,66.44,66.47,66.43,66.43,5281.0,59.5161,59.543,59.5072,59.5072,5281.0
2018-04-03 12:55:00,66.43,66.45,66.41,66.43,4302.0,59.5072,59.5251,59.4892,59.5072,4302.0
2018-04-03 13:00:00,66.42,66.43,66.35,66.4,8505.0,59.4982,59.5072,59.4355,59.4803,8505.0
2018-04-03 13:05:00,66.41,66.42,66.38,66.4,3100.0,59.4892,59.4982,59.4624,59.4803,3100.0
2018-04-03 13:10:00,66.4,66.42,66.35,66.36,4200.0,59.4803,59.4982,59.4355,59.4445,4200.0
2018-04-03 13:15:00,66.38,66.4,66.34,66.36,5663.0,59.4624,59.4803,59.4265,59.4445,5663.0
2018-04-03 13:20:00,66.38,66.5,66.38,66.5,8200.0,59.4624,59.5699,59.4624,59.5699,8200.0
2018-04-03 13:25:00,66.47,66.55,66.47,66.48,5512.0,59.543,59.6147,59.543,59.5519,5512.0
2018-04-03 13:30:00,66.5,66.52,66.48,66.48,3325.0,59.5699,59.5878,59.5519,59.5519,3325.0
2018-04-03 13:35:00,66.5,66.5,66.44,66.44,7663.0,59.5699,59.5699,59.5161,59.5161,7663.0
2018-04-03 13:40:00,66.43,66.51,66.42,66.51,6286.0,59.5072,59.5788,59.4982,59.5788,6286.0
2018-04-03 13:45:00,66.51,66.51,66.43,66.43,6885.0,59.5788,59.5788,59.5072,59.5072,6885.0
2018-04-03 13:50:00,66.44,66.53,66.44,66.51,5799.0,59.5161,59.5967,59.5161,59.5788,5799.0
2018-04-03 13:55:00,66.53,66.65,66.53,66.63,17765.0,59.5967,59.7042,59.5967,59.6863,17765.0
2018-04-03 14:00:00,66.64,66.64,66.56,66.62,10848.0,59.6953,59.6953,59.6236,59.6774,10848.0
2018-04-03 14:05:00,66.61,66.62,66.54,66.56,17762.0,59.6684,59.6774,59.6057,59.6236,17762.0
2018-04-03 14:10:00,66.55,66.55,66.49,66.5,6367.0,59.6147,59.6147,59.5609,59.5699,6367.0
2018-04-03 14:15:00,66.5,66.5,66.41,66.43,9587.0,59.5699,59.5699,59.4892,59.5072,9587.0
2018-04-03 14:20:00,66.43,66.52,66.41,66.52,5832.0,59.5072,59.5878,59.4892,59.5878,5832.0
2018-04-03 14:25:00,66.53,66.54,66.47,66.52,9019.0,59.5967,59.6057,59.543,59.5878,9019.0
2018-04-03 14:30:00,66.51,66.51,66.39,66.41,11805.0,59.5788,59.5788,59.4713,59.4892,11805.0
2018-04-03 14:35:00,66.4,66.47,66.39,66.45,13625.0,59.4803,59.543,59.4713,59.5251,13625.0
2018-04-03 14:40:00,66.46,66.47,66.41,66.41,8901.0,59.534,59.543,59.4892,59.4892,8901.0
2018-04-03 14:45:00,66.41,66.69,66.39,66.67,29336.0,59.4892,59.7401,59.4713,59.7221,29336.0
2018-04-03 14:50:00,66.65,66.65,66.59,66.62,9700.0,59.7042,59.7042,59.6505,59.6774,9700.0
2018-04-03 14:55:00,66.63,66.81,66.62,66.78,14055.0,59.6863,59.8476,59.6774,59.8207,14055.0
2018-04-03 15:00:00,66.76,66.88,66.71,66.85,14784.0,59.8028,59.9103,59.758,59.8834,14784.0
2018-04-03 15:05:00,66.85,67.1,66.85,67.09,19360.0,59.8834,60.1073,59.8834,60.0984,19360.0
2018-04-03 15:10:00,67.07,67.16,66.94,66.96,23025.0,60.0805,60.1611,59.964,59.9819,23025.0
2018-04-03 15:15:00,66.95,67.01,66.91,67.01,16107.0,59.973,60.0267,59.9371,60.0267,16107.0
2018-04-03 15:20:00,67.02,67.07,66.95,67.07,16388.0,60.0357,60.0805,59.973,60.0805,16388.0
2018-04-03 15:25:00,67.08,67.16,67.05,67.13,20814.0,60.0894,60.1611,60.0625,60.1342,20814.0
2018-04-03 15:30:00,67.14,67.16,66.94,66.95,36278.0,60.1432,60.1611,59.964,59.973,36278.0
2018-04-03 15:35:00,66.97,66.97,66.83,66.91,55210.0,59.9909,59.9909,59.8655,59.9371,55210.0
2018-04-03 15:40:00,66.93,67.03,66.91,67.0,33045.0,59.9551,60.0446,59.9371,60.0178,33045.0
2018-04-03 15:45:00,66.99,67.08,66.96,66.98,57103.0,60.0088,60.0894,59.9819,59.9998,57103.0
2018-04-03 15:50:00,66.97,67.02,66.93,66.93,54263.0,59.9909,60.0357,59.9551,59.9551,54263.0
2018-04-03 15:55:00,66.94,67.14,66.92,67.11,120259.0,59.964,60.1432,59.9461,60.1163,120259.0
2018-04-04 09:30:00,66.61,66.83,66.36,66.81,29134.0,59.6684,59.8655,59.4445,59.8476,29134.0
2018-04-04 09:35:00,66.8,66.85,66.67,66.79,18522.0,59.8386,59.8834,59.7221,59.8296,18522.0
2018-04-04 09:40:00,66.75,66.94,66.7,66.82,13882.0,59.7938,59.964,59.749,59.8565,13882.0
2018-04-04 09:45:00,66.81,66.86,66.7,66.79,10177.0,59.8476,59.8923,59.749,59.8296,10177.0
2018-04-04 09:50:00,66.79,66.87,66.77,66.85,8402.0,59.8296,59.9013,59.8117,59.8834,8402.0
2018-04-04 09:55:00,66.85,67.03,66.85,67.02,10375.0,59.8834,60.0446,59.8834,60.0357,10375.0
2018-04-04 10:00:00,67.02,67.02,66.9,66.94,6536.0,60.0357,60.0357,59.9282,59.964,6536.0
2018-04-04 10:05:00,66.94,67.09,66.92,67.07,12415.0,59.964,60.0984,59.9461,60.0805,12415.0
2018-04-04 10:10:00,67.07,67.12,67.06,67.11,7839.0,60.0805,60.1253,60.0715,60.1163,7839.0
2018-04-04 10:15:00,67.1,67.11,66.97,67.08,8789.0,60.1073,60.1163,59.9909,60.0894,8789.0
2018-04-04 10:20:00,67.09,67.11,66.92,66.93,32547.0,60.0984,60.1163,59.9461,59.9551,32547.0
2018-04-04 10:25:00,66.92,66.95,66.82,66.85,61079.0,59.9461,59.973,59.8565,59.8834,61079.0
2018-04-04 10:30:00,66.84,66.88,66.69,66.7,13989.0,59.8744,59.9103,59.7401,59.749,13989.0
2018-04-04 10:35:00,66.69,66.76,66.69,66.76,39117.0,59.7401,59.8028,59.7401,59.8028,39117.0
2018-04-04 10:40:00,66.76,66.84,66.76,66.84,44005.0,59.8028,59.8744,59.8028,59.8744,44005.0
2018-04-04 10:45:00,66.83,67.05,66.83,67.05,45503.0,59.8655,60.0625,59.8655,60.0625,45503.0
2018-04-04 10:50:00,67.04,67.13,67.02,67.09,21792.0,60.0536,60.1342,60.0357,60.0984,21792.0
2018-04-04 10:55:00,67.08,67.08,66.96,67.07,12774.0,60.0894,60.0894,59.9819,60.0805,12774.0
2018-04-04 11:00:00,67.06,67.06,66.97,67.0,19425.0,60.0715,60.0715,59.9909,60.0178,19425.0
2018-04-04 11:05:00,67.0,67.01,66.94,66.97,22825.0,60.0178,60.0267,59.964,59.9909,22825.0
2018-04-04 11:10:00,66.97,67.01,66.94,66.94,15254.0,59.9909,60.0267,59.964,59.964,15254.0
2018-04-04 11:15:00,66.94,66.99,66.92,66.95,37331.0,59.964,60.0088,59.9461,59.973,37331.0
2018-04-04 11:20:00,66.95,67.14,66.95,67.14,39053.0,59.973,60.1432,59.973,60.1432,39053.0
2018-04-04 11:25:00,67.14,67.16,67.06,67.09,9079.0,60.1432,60.1611,60.0715,60.0984,9079.0
2018-04-04 11:30:00,67.08,67.18,67.07,67.08,8862.0,60.0894,60.179,60.0805,60.0894,8862.0
2018-04-04 11:35:00,67.09,67.09,66.91,66.91,9718.0,60.0984,60.0984,59.9371,59.9371,9718.0
2018-04-04 11:40:00,66.91,66.91,66.83,66.83,5767.0,59.9371,59.9371,59.8655,59.8655,5767.0
2018-04-04 11:45:00,66.84,66.92,66.84,66.85,11837.0,59.8744,59.9461,59.8744,59.8834,11837.0
2018-04-04 11:50:00,66.85,66.87,66.8,66.82,61508.0,59.8834,59.9013,59.8386,59.8565,61508.0
2018-04-04 11:55:00,66.82,66.94,66.82,66.92,11016.0,59.8565,59.964,59.8565,59.9461,11016.0
2018-04-04 12:00:00,66.93,67.0,66.9,66.93,19087.0,59.9551,60.0178,59.9282,59.9551,19087.0
2018-04-04 12:05:00,66.94,66.95,66.86,66.89,64926.0,59.964,59.973,59.8923,59.9192,64926.0
2018-04-04 12:10:00,66.89,66.91,66.86,66.87,46494.0,59.9192,59.9371,59.8923,59.9013,46494.0
2018-04-04 12:15:00,66.87,66.87,66.77,66.82,23804.0,59.9013,59.9013,59.8117,59.8565,23804.0
2018-04-04 12:20:00,66.82,66.92,66.77,66.88,43489.0,59.8565,59.9461,59.8117,59.9103,43489.0
2018-04-04 12:25:00,66.87,66.91,66.85,66.85,9428.0,59.9013,59.9371,59.8834,59.8834,9428.0
2018-04-04 12:30:00,66.85,66.87,66.82,66.86,15748.0,59.8834,59.9013,59.8565,59.8923,15748.0
2018-04-04 12:35:00,66.86,66.9,66.83,66.89,25246.0,59.8923,59.9282,59.8655,59.9192,25246.0
2018-04-04 12:40:00,66.89,66.91,66.81,66.9,8428.0,59.9192,59.9371,59.8476,59.9282,8428.0
2018-04-04 12:45:00,66.91,66.95,66.88,66.93,5022.0,59.9371,59.973,59.9103,59.9551,5022.0
2018-04-04 12:50:00,66.94,67.03,66.94,67.02,8172.0,59.964,60.0446,59.964,60.0357,8172.0
2018-04-04 12:55:00,67.03,67.09,67.02,67.07,7914.0,60.0446,60.0984,60.0357,60.0805,7914.0
2018-04-04 13:00:00,67.08,67.1,67.03,67.03,4794.0,60.0894,60.1073,60.0446,60.0446,4794.0
2018-04-04 13:05:00,67.04,67.1,67.04,67.05,6500.0,60.0536,60.1073,60.0536,60.0625,6500.0
2018-04-04 13:10:00,67.05,67.06,67.02,67.04,4872.0,60.0625,60.0715,60.0357,60.0536,4872.0
2018-04-04 13:15:00,67.05,67.07,67.01,67.01,6135.0,60.0625,60.0805,60.0267,60.0267,6135.0
2018-04-04 13:20:00,67.02,67.06,66.95,66.99,10207.0,60.0357,60.0715,59.973,60.0088,10207.0
2018-04-04 13:25:00,66.95,67.04,66.93,67.04,5115.0,59.973,60.0536,59.9551,60.0536,5115.0
2018-04-04 13:30:00,67.03,67.03,67.01,67.02,6283.0,60.0446,60.0446,60.0267,60.0357,6283.0
2018-04-04 13:35:00,67.03,67.11,67.02,67.09,9502.0,60.0446,60.1163,60.0357,60.0984,9502.0
2018-04-04 13:40:00,67.11,67.14,67.06,67.08,4948.0,60.1163,60.1432,60.0715,60.0894,4948.0
2018-04-04 13:45:00,67.08,67.09,67.02,67.02,6678.0,60.0894,60.0984,60.0357,60.0357,6678.0
2018-04-04 13:50:00,67.02,67.08,67.0,67.04,10447.0,60.0357,60.0894,60.0178,60.0536,10447.0
2018-04-04 13:55:00,67.05,67.11,67.05,67.09,8568.0,60.0625,60.1163,60.0625,60.0984,8568.0
2018-04-04 14:00:00,67.13,67.15,67.12,67.15,6270.0,60.1342,60.1521,60.1253,60.1521,6270.0
2018-04-04 14:05:00,67.15,67.22,67.15,67.2,6516.0,60.1521,60.2148,60.1521,60.1969,6516.0
2018-04-04 14:10:00,67.21,67.25,67.21,67.24,6775.0,60.2059,60.2417,60.2059,60.2327,6775.0
2018-04-04 14:15:00,67.26,67.36,67.24,67.31,7514.0,60.2507,60.3402,60.2327,60.2955,7514.0
2018-04-04 14:20:00,67.31,67.38,67.31,67.37,7551.0,60.2955,60.3582,60.2955,60.3492,7551.0
2018-04-04 14:25:00,67.37,67.47,67.34,67.45,9888.0,60.3492,60.4388,60.3223,60.4209,9888.0
2018-04-04 14:30:00,67.44,67.44,67.39,67.4,6733.0,60.4119,60.4119,60.3671,60.3761,6733.0
2018-04-04 14:35:00,67.4,67.4,67.35,67.35,5818.0,60.3761,60.3761,60.3313,60.3313,5818.0
2018-04-04 14:40:00,67.35,67.57,67.34,67.54,14560.0,60.3313,60.5284,60.3223,60.5015,14560.0
2018-04-04 14:45:00,67.55,67.56,67.48,67.51,48323.0,60.5104,60.5194,60.4477,60.4746,48323.0
2018-04-04 14:50:00,67.52,67.6,67.47,67.52,28984.0,60.4836,60.5552,60.4388,60.4836,28984.0
2018-04-04 14:55:00,67.5,67.6,67.47,67.59,10262.0,60.4657,60.5552,60.4388,60.5463,10262.0
2018-04-04 15:00:00,67.59,67.69,67.56,67.62,17811.0,60.5463,60.6359,60.5194,60.5731,17811.0
2018-04-04 15:05:00,67.63,67.69,67.62,67.68,11456.0,60.5821,60.6359,60.5731,60.6269,11456.0
2018-04-04 15:10:00,67.68,67.7,67.61,67.61,12989.0,60.6269,60.6448,60.5642,60.5642,12989.0
2018-04-04 15:15:00,67.61,67.64,67.57,67.57,12311.0,60.5642,60.5911,60.5284,60.5284,12311.0
2018-04-04 15:20:00,67.58,67.72,67.58,67.7,22633.0,60.5373,60.6627,60.5373,60.6448,22633.0
2018-04-04 15:25:00,67.71,67.8,67.69,67.74,18038.0,60.6538,60.7344,60.6359,60.6806,18038.0
2018-04-04 15:30:00,67.73,67.76,67.7,67.71,23312.0,60.6717,60.6986,60.6448,60.6538,23312.0
2018-04-04 15:35:00,67.71,67.73,67.68,67.73,21382.0,60.6538,60.6717,60.6269,60.6717,21382.0
2018-04-04 15:40:00,67.73,67.73,67.64,67.64,37773.0,60.6717,60.6717,60.5911,60.5911,37773.0
2018-04-04 15:45:00,67.63,67.73,67.61,67.72,57072.0,60.5821,60.6717,60.5642,60.6627,57072.0
2018-04-04 15:50:00,67.73,67.8,67.73,67.77,31589.0,60.6717,60.7344,60.6717,60.7075,31589.0
2018-04-04 15:55:00,67.76,67.82,67.73,67.75,106676.0,60.6986,60.7523,60.6717,60.6896,106676.0
2018-04-05 09:30:00,68.08,68.13,67.67,67.82,18722.0,60.9852,61.03,60.6179,60.7523,18722.0
2018-04-05 09:35:00,67.86,67.87,67.69,67.76,4500.0,60.7881,60.7971,60.6359,60.6986,4500.0
2018-04-05 09:40:00,67.76,67.94,67.76,67.85,10179.0,60.6986,60.8598,60.6986,60.7792,10179.0
2018-04-05 09:45:00,67.85,67.91,67.84,67.91,13047.0,60.7792,60.8329,60.7702,60.8329,13047.0
2018-04-05 09:50:00,67.91,67.99,67.87,67.97,6899.0,60.8329,60.9046,60.7971,60.8867,6899.0
2018-04-05 09:55:00,67.96,68.03,67.86,68.03,62699.0,60.8777,60.9404,60.7881,60.9404,62699.0
2018-04-05 10:00:00,68.03,68.12,67.95,67.95,23190.0,60.9404,61.021,60.8688,60.8688,23190.0
2018-04-05 10:05:00,67.95,68.01,67.93,67.96,12692.0,60.8688,60.9225,60.8508,60.8777,12692.0
2018-04-05 10:10:00,67.97,68.09,67.97,68.09,9243.0,60.8867,60.9942,60.8867,60.9942,9243.0
2018-04-05 10:15:00,68.07,68.13,68.04,68.07,8797.0,60.9763,61.03,60.9494,60.9763,8797.0
2018-04-05 10:20:00,68.08,68.08,67.96,68.01,13029.0,60.9852,60.9852,60.8777,60.9225,13029.0
2018-04-05 10:25:00,68.02,68.02,67.93,68.02,9752.0,60.9315,60.9315,60.8508,60.9315,9752.0
2018-04-05 10:30:00,68.0,68.08,68.0,68.07,9908.0,60.9135,60.9852,60.9135,60.9763,9908.0
2018-04-05 10:35:00,68.06,68.09,68.0,68.0,8110.0,60.9673,60.9942,60.9135,60.9135,8110.0
2018-04-05 10:40:00,67.99,67.99,67.9,67.95,10768.0,60.9046,60.9046,60.824,60.8688,10768.0
2018-04-05 10:45:00,67.95,67.97,67.94,67.95,16734.0,60.8688,60.8867,60.8598,60.8688,16734.0
2018-04-05 10:50:00,67.95,68.04,67.94,68.02,9304.0,60.8688,60.9494,60.8598,60.9315,9304.0
2018-04-05 10:55:00,68.03,68.04,67.92,67.93,10326.0,60.9404,60.9494,60.8419,60.8508,10326.0
2018-04-05 11:00:00,67.93,67.97,67.93,67.96,5127.0,60.8508,60.8867,60.8508,60.8777,5127.0
2018-04-05 11:05:00,67.98,68.06,67.97,68.04,16620.0,60.8956,60.9673,60.8867,60.9494,16620.0
2018-04-05 11:10:00,68.04,68.11,68.02,68.08,8546.0,60.9494,61.0121,60.9315,60.9852,8546.0
2018-04-05 11:15:00,68.09,68.09,68.02,68.05,7974.0,60.9942,60.9942,60.9315,60.9583,7974.0
2018-04-05 11:20:00,68.05,68.09,68.03,68.05,8606.0,60.9583,60.9942,60.9404,60.9583,8606.0
2018-04-05 11:25:00,68.05,68.15,68.04,68.14,6056.0,60.9583,61.0479,60.9494,61.039,6056.0
2018-04-05 11:30:00,68.13,68.22,68.1,68.2,11743.0,61.03,61.1106,61.0031,61.0927,11743.0
2018-04-05 11:35:00,68.2,68.24,68.1,68.12,12123.0,61.0927,61.1285,61.0031,61.021,12123.0
2018-04-05 11:40:00,68.12,68.12,67.99,68.04,17688.0,61.021,61.021,60.9046,60.9494,17688.0
2018-04-05 11:45:00,68.03,68.09,68.03,68.04,6185.0,60.9404,60.9942,60.9404,60.9494,6185.0
2018-04-05 11:50:00,68.04,68.11,68.04,68.09,8444.0,60.9494,61.0121,60.9494,60.9942,8444.0
2018-04-05 11:55:00,68.1,68.11,68.04,68.1,7183.0,61.0031,61.0121,60.9494,61.0031,7183.0
2018-04-05 12:00:00,68.1,68.18,68.1,68.17,11748.0,61.0031,61.0748,61.0031,61.0658,11748.0
2018-04-05 12:05:00,68.18,68.18,68.1,68.1,5900.0,61.0748,61.0748,61.0031,61.0031,5900.0
2018-04-05 12:10:00,68.1,68.1,68.07,68.08,6500.0,61.0031,61.0031,60.9763,60.9852,6500.0
2018-04-05 12:15:00,68.07,68.08,67.97,68.02,13630.0,60.9763,60.9852,60.8867,60.9315,13630.0
2018-04-05 12:20:00,68.02,68.03,67.98,68.01,9140.0,60.9315,60.9404,60.8956,60.9225,9140.0
2018-04-05 12:25:00,68.01,68.03,67.99,68.0,7977.0,60.9225,60.9404,60.9046,60.9135,7977.0
2018-04-05 12:30:00,68.01,68.03,67.97,68.03,10664.0,60.9225,60.9404,60.8867,60.9404,10664.0
2018-04-05 12:35:00,68.01,68.05,67.96,68.05,8822.0,60.9225,60.9583,60.8777,60.9583,8822.0
2018-04-05 12:40:00,68.04,68.05,67.99,68.0,6610.0,60.9494,60.9583,60.9046,60.9135,6610.0
2018-04-05 12:45:00,68.01,68.03,67.98,68.01,4440.0,60.9225,60.9404,60.8956,60.9225,4440.0
2018-04-05 12:50:00,68.02,68.05,68.01,68.03,9669.0,60.9315,60.9583,60.9225,60.9404,9669.0
2018-04-05 12:55:00,68.04,68.09,68.04,68.05,14693.0,60.9494,60.9942,60.9494,60.9583,14693.0
2018-04-05 13:00:00,68.06,68.17,68.05,68.14,67398.0,60.9673,61.0658,60.9583,61.039,67398.0
2018-04-05 13:05:00,68.14,68.21,68.13,68.14,22607.0,61.039,61.1017,61.03,61.039,22607.0
2018-04-05 13:10:00,68.15,68.15,68.03,68.06,8656.0,61.0479,61.0479,60.9404,60.9673,8656.0
2018-04-05 13:15:00,68.04,68.04,67.99,68.01,5500.0,60.9494,60.9494,60.9046,60.9225,5500.0
2018-04-05 13:20:00,68.0,68.03,67.94,68.01,7600.0,60.9135,60.9404,60.8598,60.9225,7600.0
2018-04-05 13:25:00,68.01,68.05,68.0,68.05,7133.0,60.9225,60.9583,60.9135,60.9583,7133.0
2018-04-05 13:30:00,68.04,68.11,68.03,68.11,8150.0,60.9494,61.0121,60.9404,61.0121,8150.0
2018-04-05 13:35:00,68.13,68.14,68.06,68.06,5936.0,61.03,61.039,60.9673,60.9673,5936.0
2018-04-05 13:40:00,68.05,68.05,67.95,68.02,11608.0,60.9583,60.9583,60.8688,60.9315,11608.0
2018-04-05 13:45:00,68.02,68.07,68.0,68.06,8112.0,60.9315,60.9763,60.9135,60.9673,8112.0
2018-04-05 13:50:00,68.05,68.13,68.05,68.12,7079.0,60.9583,61.03,60.9583,61.021,7079.0
2018-04-05 13:55:00,68.12,68.13,68.1,68.1,8487.0,61.021,61.03,61.0031,61.0031,8487.0
2018-04-05 14:00:00,68.11,68.2,68.09,68.16,12296.0,61.0121,61.0927,60.9942,61.0569,12296.0
2018-04-05 14:05:00,68.15,68.15,68.06,68.06,9101.0,61.0479,61.0479,60.9673,60.9673,9101.0
2018-04-05 14:10:00,68.08,68.16,68.08,68.16,4523.0,60.9852,61.0569,60.9852,61.0569,4523.0
2018-04-05 14:15:00,68.17,68.22,68.16,68.22,13519.0,61.0658,61.1106,61.0569,61.1106,13519.0
2018-04-05 14:20:00,68.21,68.22,68.14,68.14,7437.0,61.1017,61.1106,61.039,61.039,7437.0
2018-04-05 14:25:00,68.14,68.17,68.11,68.17,8302.0,61.039,61.0658,61.0121,61.0658,8302.0
2018-04-05 14:30:00,68.18,68.23,68.17,68.23,14600.0,61.0748,61.1196,61.0658,61.1196,14600.0
2018-04-05 14:35:00,68.23,68.25,68.21,68.22,9880.0,61.1196,61.1375,61.1017,61.1106,9880.0
2018-04-05 14:40:00,68.22,68.28,68.21,68.28,7090.0,61.1106,61.1644,61.1017,61.1644,7090.0
2018-04-05 14:45:00,68.29,68.37,68.28,68.35,9425.0,61.1733,61.245,61.1644,61.2271,9425.0
2018-04-05 14:50:00,68.36,68.39,68.34,68.39,11049.0,61.236,61.2629,61.2181,61.2629,11049.0
2018-04-05 14:55:00,68.39,68.42,68.37,68.42,9082.0,61.2629,61.2898,61.245,61.2898,9082.0
2018-04-05 15:00:00,68.44,68.44,68.34,68.35,6490.0,61.3077,61.3077,61.2181,61.2271,6490.0
2018-04-05 15:05:00,68.35,68.44,68.34,68.44,9445.0,61.2271,61.3077,61.2181,61.3077,9445.0
2018-04-05 15:10:00,68.44,68.44,68.36,68.38,40820.0,61.3077,61.3077,61.236,61.2539,40820.0
2018-04-05 15:15:00,68.38,68.39,68.26,68.28,19528.0,61.2539,61.2629,61.1464,61.1644,19528.0
2018-04-05 15:20:00,68.27,68.28,68.24,68.24,11882.0,61.1554,61.1644,61.1285,61.1285,11882.0
2018-04-05 15:25:00,68.24,68.25,68.18,68.18,18513.0,61.1285,61.1375,61.0748,61.0748,18513.0
2018-04-05 15:30:00,68.19,68.19,68.05,68.06,23444.0,61.0837,61.0837,60.9583,60.9673,23444.0
2018-04-05 15:35:00,68.05,68.07,67.99,68.03,23105.0,60.9583,60.9763,60.9046,60.9404,23105.0
2018-04-05 15:40:00,68.03,68.14,68.03,68.12,32981.0,60.9404,61.039,60.9404,61.021,32981.0
2018-04-05 15:45:00,68.11,68.23,68.1,68.22,31577.0,61.0121,61.1196,61.0031,61.1106,31577.0
2018-04-05 15:50:00,68.23,68.25,68.19,68.21,50122.0,61.1196,61.1375,61.0837,61.1017,50122.0
2018-04-05 15:55:00,68.21,68.21,68.11,68.13,73136.0,61.1017,61.1017,61.0121,61.03,73136.0
2018-04-06 09:30:00,67.63,67.91,67.63,67.7,20705.0,60.5821,60.8329,60.5821,60.6448,20705.0
2018-04-06 09:35:00,67.7,67.86,67.66,67.86,12003.0,60.6448,60.7881,60.609,60.7881,12003.0
2018-04-06 09:40:00,67.86,67.9,67.79,67.82,7448.0,60.7881,60.824,60.7254,60.7523,7448.0
2018-04-06 09:45:00,67.81,67.9,67.77,67.9,9200.0,60.7433,60.824,60.7075,60.824,9200.0
2018-04-06 09:50:00,67.88,68.0,67.87,67.89,8726.0,60.8061,60.9135,60.7971,60.815,8726.0
2018-04-06 09:55:00,67.89,67.89,67.77,67.77,6626.0,60.815,60.815,60.7075,60.7075,6626.0
2018-04-06 10:00:00,67.78,67.78,67.62,67.62,10193.0,60.7165,60.7165,60.5731,60.5731,10193.0
2018-04-06 10:05:00,67.66,67.68,67.61,67.67,8066.0,60.609,60.6269,60.5642,60.6179,8066.0
2018-04-06 10:10:00,67.65,67.71,67.64,67.67,19030.0,60.6,60.6538,60.5911,60.6179,19030.0
2018-04-06 10:15:00,67.67,67.68,67.57,67.65,9306.0,60.6179,60.6269,60.5284,60.6,9306.0
2018-04-06 10:20:00,67.68,67.75,67.68,67.74,22508.0,60.6269,60.6896,60.6269,60.6806,22508.0
2018-04-06 10:25:00,67.76,67.82,67.72,67.72,9735.0,60.6986,60.7523,60.6627,60.6627,9735.0
2018-04-06 10:30:00,67.74,67.76,67.7,67.71,5973.0,60.6806,60.6986,60.6448,60.6538,5973.0
2018-04-06 10:35:00,67.7,67.71,67.63,67.69,5500.0,60.6448,60.6538,60.5821,60.6359,5500.0
2018-04-06 10:40:00,67.67,67.68,67.58,67.62,6303.0,60.6179,60.6269,60.5373,60.5731,6303.0
2018-04-06 10:45:00,67.61,67.61,67.44,67.54,8523.0,60.5642,60.5642,60.4119,60.5015,8523.0
2018-04-06 10:50:00,67.53,67.55,67.45,67.48,5102.0,60.4925,60.5104,60.4209,60.4477,5102.0
2018-04-06 10:55:00,67.48,67.56,67.47,67.48,4030.0,60.4477,60.5194,60.4388,60.4477,4030.0
2018-04-06 11:00:00,67.48,67.48,67.37,67.44,5809.0,60.4477,60.4477,60.3492,60.4119,5809.0
2018-04-06 11:05:00,67.42,67.45,67.36,67.45,6705.0,60.394,60.4209,60.3402,60.4209,6705.0
2018-04-06 11:10:00,67.45,67.5,67.43,67.44,6803.0,60.4209,60.4657,60.4029,60.4119,6803.0
2018-04-06 11:15:00,67.42,67.45,67.36,67.42,6429.0,60.394,60.4209,60.3402,60.394,6429.0
2018-04-06 11:20:00,67.4,67.46,67.3,67.3,7901.0,60.3761,60.4298,60.2865,60.2865,7901.0
2018-04-06 11:25:00,67.32,67.43,67.32,67.36,36879.0,60.3044,60.4029,60.3044,60.3402,36879.0
2018-04-06 11:30:00,67.37,67.46,67.34,67.44,18420.0,60.3492,60.4298,60.3223,60.4119,18420.0
2018-04-06 11:35:00,67.45,67.51,67.42,67.51,4722.0,60.4209,60.4746,60.394,60.4746,4722.0
2018-04-06 11:40:00,67.51,67.53,67.5,67.51,4213.0,60.4746,60.4925,60.4657,60.4746,4213.0
2018-04-06 11:45:00,67.51,67.51,67.42,67.42,5000.0,60.4746,60.4746,60.394,60.394,5000.0
2018-04-06 11:50:00,67.43,67.54,67.43,67.52,4500.0,60.4029,60.5015,60.4029,60.4836,4500.0
2018-04-06 11:55:00,67.56,67.61,67.56,67.61,5971.0,60.5194,60.5642,60.5194,60.5642,5971.0
2018-04-06 12:00:00,67.6,67.6,67.52,67.52,7900.0,60.5552,60.5552,60.4836,60.4836,7900.0
2018-04-06 12:05:00,67.52,67.6,67.48,67.54,5817.0,60.4836,60.5552,60.4477,60.5015,5817.0
2018-04-06 12:10:00,67.52,67.52,67.48,67.48,6480.0,60.4836,60.4836,60.4477,60.4477,6480.0
2018-04-06 12:15:00,67.48,67.51,67.41,67.41,4919.0,60.4477,60.4746,60.385,60.385,4919.0
2018-04-06 12:20:00,67.41,67.43,67.38,67.38,4612.0,60.385,60.4029,60.3582,60.3582,4612.0
2018-04-06 12:25:00,67.38,67.38,67.32,67.32,6162.0,60.3582,60.3582,60.3044,60.3044,6162.0
2018-04-06 12:30:00,67.32,67.42,67.32,67.41,9892.0,60.3044,60.394,60.3044,60.385,9892.0
2018-04-06 12:35:00,67.42,67.5,67.42,67.49,4900.0,60.394,60.4657,60.394,60.4567,4900.0
2018-04-06 12:40:00,67.5,67.57,67.5,67.52,7200.0,60.4657,60.5284,60.4657,60.4836,7200.0
2018-04-06 12:45:00,67.51,67.56,67.48,67.52,7144.0,60.4746,60.5194,60.4477,60.4836,7144.0
2018-04-06 12:50:00,67.53,67.62,67.5,67.62,7962.0,60.4925,60.5731,60.4657,60.5731,7962.0
2018-04-06 12:55:00,67.63,67.66,67.6,67.63,6806.0,60.5821,60.609,60.5552,60.5821,6806.0
2018-04-06 13:00:00,67.62,67.62,67.52,67.54,10735.0,60.5731,60.5731,60.4836,60.5015,10735.0
2018-04-06 13:05:00,67.54,67.54,67.44,67.44,9201.0,60.5015,60.5015,60.4119,60.4119,9201.0
2018-04-06 13:10:00,67.43,67.44,67.38,67.43,6800.0,60.4029,60.4119,60.3582,60.4029,6800.0
2018-04-06 13:15:00,67.43,67.48,67.37,67.45,7902.0,60.4029,60.4477,60.3492,60.4209,7902.0
2018-04-06 13:20:00,67.43,67.48,67.41,67.41,4974.0,60.4029,60.4477,60.385,60.385,4974.0
2018-04-06 13:25:00,67.41,67.56,67.4,67.54,7879.0,60.385,60.5194,60.3761,60.5015,7879.0
2018-04-06 13:30:00,67.54,67.64,67.53,67.53,8202.0,60.5015,60.5911,60.4925,60.4925,8202.0
2018-04-06 13:35:00,67.52,67.56,67.44,67.44,8444.0,60.4836,60.5194,60.4119,60.4119,8444.0
2018-04-06 13:40:00,67.45,67.45,67.39,67.44,5164.0,60.4209,60.4209,60.3671,60.4119,5164.0
2018-04-06 13:45:00,67.43,67.43,67.27,67.3,8033.0,60.4029,60.4029,60.2596,60.2865,8033.0
2018-04-06 13:50:00,67.3,67.3,67.16,67.16,6501.0,60.2865,60.2865,60.1611,60.1611,6501.0
2018-04-06 13:55:00,67.17,67.19,66.96,67.0,39849.0,60.17,60.188,59.9819,60.0178,39849.0
2018-04-06 14:00:00,67.0,67.1,66.96,67.01,16941.0,60.0178,60.1073,59.9819,60.0267,16941.0
2018-04-06 14:05:00,67.04,67.07,66.89,66.93,22688.0,60.0536,60.0805,59.9192,59.9551,22688.0
2018-04-06 14:10:00,66.91,66.97,66.9,66.91,12103.0,59.9371,59.9909,59.9282,59.9371,12103.0
2018-04-06 14:15:00,66.89,66.97,66.82,66.89,20034.0,59.9192,59.9909,59.8565,59.9192,20034.0
2018-04-06 14:20:00,66.9,67.02,66.9,66.96,8762.0,59.9282,60.0357,59.9282,59.9819,8762.0
2018-04-06 14:25:00,66.98,66.98,66.81,66.85,11504.0,59.9998,59.9998,59.8476,59.8834,11504.0
2018-04-06 14:30:00,66.82,66.9,66.73,66.75,13406.0,59.8565,59.9282,59.7759,59.7938,13406.0
2018-04-06 14:35:00,66.75,66.79,66.65,66.68,11920.0,59.7938,59.8296,59.7042,59.7311,11920.0
2018-04-06 14:40:00,66.68,66.85,66.63,66.78,11511.0,59.7311,59.8834,59.6863,59.8207,11511.0
2018-04-06 14:45:00,66.78,66.79,66.67,66.7,10884.0,59.8207,59.8296,59.7221,59.749,10884.0
2018-04-06 14:50:00,66.68,66.69,66.58,66.67,11640.0,59.7311,59.7401,59.6415,59.7221,11640.0
2018-04-06 14:55:00,66.65,66.66,66.52,66.57,12381.0,59.7042,59.7132,59.5878,59.6326,12381.0
2018-04-06 15:00:00,66.57,66.68,66.52,66.52,13149.0,59.6326,59.7311,59.5878,59.5878,13149.0
2018-04-06 15:05:00,66.51,66.59,66.47,66.59,11480.0,59.5788,59.6505,59.543,59.6505,11480.0
2018-04-06 15:10:00,66.59,66.76,66.58,66.76,14661.0,59.6505,59.8028,59.6415,59.8028,14661.0
2018-04-06 15:15:00,66.76,66.79,66.7,66.72,13120.0,59.8028,59.8296,59.749,59.7669,13120.0
2018-04-06 15:20:00,66.71,66.82,66.7,66.79,21079.0,59.758,59.8565,59.749,59.8296,21079.0
2018-04-06 15:25:00,66.78,66.78,66.64,66.66,40150.0,59.8207,59.8207,59.6953,59.7132,40150.0
2018-04-06 15:30:00,66.65,66.7,66.6,66.69,21386.0,59.7042,59.749,59.6594,59.7401,21386.0
2018-04-06 15:35:00,66.69,66.8,66.68,66.77,64078.0,59.7401,59.8386,59.7311,59.8117,64078.0
2018-04-06 15:40:00,66.78,66.9,66.78,66.8,29078.0,59.8207,59.9282,59.8207,59.8386,29078.0
2018-04-06 15:45:00,66.76,66.83,66.73,66.77,41640.0,59.8028,59.8655,59.7759,59.8117,41640.0
2018-04-06 15:50:00,66.77,67.04,66.77,66.97,59365.0,59.8117,60.0536,59.8117,59.9909,59365.0
2018-04-06 15:55:00,66.96,66.97,66.83,66.84,55202.0,59.9819,59.9909,59.8655,59.8744,55202.0
2018-04-09 09:30:00,67.1,67.3,67.1,67.15,34312.0,60.1073,60.2865,60.1073,60.1521,34312.0
2018-04-09 09:35:00,67.12,67.15,66.97,66.99,12220.0,60.1253,60.1521,59.9909,60.0088,12220.0
2018-04-09 09:40:00,66.97,66.98,66.85,66.9,5124.0,59.9909,59.9998,59.8834,59.9282,5124.0
2018-04-09 09:45:00,66.91,66.93,66.6,66.77,14122.0,59.9371,59.9551,59.6594,59.8117,14122.0
2018-04-09 09:50:00,66.76,66.93,66.75,66.93,24929.0,59.8028,59.9551,59.7938,59.9551,24929.0
2018-04-09 09:55:00,66.89,67.02,66.88,66.97,5338.0,59.9192,60.0357,59.9103,59.9909,5338.0
2018-04-09 10:00:00,66.99,67.07,66.97,67.01,6793.0,60.0088,60.0805,59.9909,60.0267,6793.0
2018-04-09 10:05:00,67.02,67.05,66.97,67.04,4640.0,60.0357,60.0625,59.9909,60.0536,4640.0
2018-04-09 10:10:00,67.05,67.05,66.85,66.85,7945.0,60.0625,60.0625,59.8834,59.8834,7945.0
2018-04-09 10:15:00,66.87,66.95,66.85,66.88,8328.0,59.9013,59.973,59.8834,59.9103,8328.0
2018-04-09 10:20:00,66.86,66.99,66.85,66.99,7051.0,59.8923,60.0088,59.8834,60.0088,7051.0
2018-04-09 10:25:00,67.0,67.02,66.97,66.99,17835.0,60.0178,60.0357,59.9909,60.0088,17835.0
2018-04-09 10:30:00,66.99,67.18,66.99,67.13,31202.0,60.0088,60.179,60.0088,60.1342,31202.0
2018-04-09 10:35:00,67.12,67.14,67.03,67.1,39447.0,60.1253,60.1432,60.0446,60.1073,39447.0
2018-04-09 10:40:00,67.09,67.11,66.99,67.02,67430.0,60.0984,60.1163,60.0088,60.0357,67430.0
2018-04-09 10:45:00,67.04,67.06,66.98,67.05,24744.0,60.0536,60.0715,59.9998,60.0625,24744.0
2018-04-09 10:50:00,67.05,67.12,67.01,67.12,11074.0,60.0625,60.1253,60.0267,60.1253,11074.0
2018-04-09 10:55:00,67.12,67.16,67.11,67.15,14601.0,60.1253,60.1611,60.1163,60.1521,14601.0
2018-04-09 11:00:00,67.15,67.16,67.1,67.15,20080.0,60.1521,60.1611,60.1073,60.1521,20080.0
2018-04-09 11:05:00,67.16,67.2,67.14,67.17,19354.0,60.1611,60.1969,60.1432,60.17,19354.0
2018-04-09 11:10:00,67.17,67.21,67.15,67.21,9553.0,60.17,60.2059,60.1521,60.2059,9553.0
2018-04-09 11:15:00,67.22,67.26,67.2,67.25,7337.0,60.2148,60.2507,60.1969,60.2417,7337.0
2018-04-09 11:20:00,67.24,67.26,67.21,67.22,9512.0,60.2327,60.2507,60.2059,60.2148,9512.0
2018-04-09 11:25:00,67.21,67.22,67.16,67.17,7448.0,60.2059,60.2148,60.1611,60.17,7448.0
2018-04-09 11:30:00,67.17,67.3,67.17,67.29,14803.0,60.17,60.2865,60.17,60.2775,14803.0
2018-04-09 11:35:00,67.29,67.31,67.23,67.25,10882.0,60.2775,60.2955,60.2238,60.2417,10882.0
2018-04-09 11:40:00,67.25,67.35,67.24,67.35,7501.0,60.2417,60.3313,60.2327,60.3313,7501.0
2018-04-09 11:45:00,67.36,67.42,67.34,67.34,13070.0,60.3402,60.394,60.3223,60.3223,13070.0
2018-04-09 11:50:00,67.35,67.37,67.3,67.32,11187.0,60.3313,60.3492,60.2865,60.3044,11187.0
2018-04-09 11:55:00,67.32,67.34,67.25,67.34,9198.0,60.3044,60.3223,60.2417,60.3223,9198.0
2018-04-09 12:00:00,67.34,67.37,67.3,67.31,7559.0,60.3223,60.3492,60.2865,60.2955,7559.0
2018-04-09 12:05:00,67.31,67.35,67.29,67.33,4096.0,60.2955,60.3313,60.2775,60.3134,4096.0
2018-04-09 12:10:00,67.32,67.4,67.32,67.38,6300.0,60.3044,60.3761,60.3044,60.3582,6300.0
2018-04-09 12:15:00,67.37,67.38,67.33,67.33,6388.0,60.3492,60.3582,60.3134,60.3134,6388.0
2018-04-09 12:20:00,67.33,67.34,67.28,67.28,5835.0,60.3134,60.3223,60.2686,60.2686,5835.0
2018-04-09 12:25:00,67.29,67.37,67.28,67.36,69072.0,60.2775,60.3492,60.2686,60.3402,69072.0
2018-04-09 12:30:00,67.35,67.43,67.34,67.42,16507.0,60.3313,60.4029,60.3223,60.394,16507.0
2018-04-09 12:35:00,67.42,67.47,67.37,67.39,19922.0,60.394,60.4388,60.3492,60.3671,19922.0
2018-04-09 12:40:00,67.39,67.39,67.36,67.39,4600.0,60.3671,60.3671,60.3402,60.3671,4600.0
2018-04-09 12:45:00,67.39,67.44,67.39,67.43,5936.0,60.3671,60.4119,60.3671,60.4029,5936.0
2018-04-09 12:50:00,67.42,67.47,67.42,67.45,8722.0,60.394,60.4388,60.394,60.4209,8722.0
2018-04-09 12:55:00,67.46,67.46,67.41,67.41,7142.0,60.4298,60.4298,60.385,60.385,7142.0
2018-04-09 13:00:00,67.41,67.47,67.41,67.46,12883.0,60.385,60.4388,60.385,60.4298,12883.0
2018-04-09 13:05:00,67.46,67.48,67.43,67.45,6330.0,60.4298,60.4477,60.4029,60.4209,6330.0
2018-04-09 13:10:00,67.46,67.48,67.41,67.42,107640.0,60.4298,60.4477,60.385,60.394,107640.0
2018-04-09 13:15:00,67.4,67.42,67.37,67.38,15028.0,60.3761,60.394,60.3492,60.3582,15028.0
2018-04-09 13:20:00,67.38,67.38,67.31,67.35,14042.0,60.3582,60.3582,60.2955,60.3313,14042.0
2018-04-09 13:25:00,67.35,67.42,67.3,67.38,31395.0,60.3313,60.394,60.2865,60.3582,31395.0
2018-04-09 13:30:00,67.37,67.42,67.35,67.4,11680.0,60.3492,60.394,60.3313,60.3761,11680.0
2018-04-09 13:35:00,67.4,67.41,67.35,67.37,5584.0,60.3761,60.385,60.3313,60.3492,5584.0
2018-04-09 13:40:00,67.38,67.42,67.37,67.41,8501.0,60.3582,60.394,60.3492,60.385,8501.0
2018-04-09 13:45:00,67.42,67.51,67.42,67.51,11088.0,60.394,60.4746,60.394,60.4746,11088.0
2018-04-09 13:50:00,67.51,67.56,67.51,67.56,10316.0,60.4746,60.5194,60.4746,60.5194,10316.0
2018-04-09 13:55:00,67.56,67.57,67.54,67.57,5715.0,60.5194,60.5284,60.5015,60.5284,5715.0
2018-04-09 14:00:00,67.58,67.58,67.54,67.55,15562.0,60.5373,60.5373,60.5015,60.5104,15562.0
2018-04-09 14:05:00,67.53,67.54,67.42,67.45,13594.0,60.4925,60.5015,60.394,60.4209,13594.0
2018-04-09 14:10:00,67.43,67.48,67.41,67.48,9479.0,60.4029,60.4477,60.385,60.4477,9479.0
2018-04-09 14:15:00,67.48,67.52,67.42,67.52,7656.0,60.4477,60.4836,60.394,60.4836,7656.0
2018-04-09 14:20:00,67.5,67.51,67.4,67.44,9869.0,60.4657,60.4746,60.3761,60.4119,9869.0
2018-04-09 14:25:00,67.43,67.47,67.4,67.47,11093.0,60.4029,60.4388,60.3761,60.4388,11093.0
2018-04-09 14:30:00,67.45,67.48,67.42,67.45,11227.0,60.4209,60.4477,60.394,60.4209,11227.0
2018-04-09 14:35:00,67.45,67.45,67.34,67.4,15136.0,60.4209,60.4209,60.3223,60.3761,15136.0
2018-04-09 14:40:00,67.42,67.42,67.26,67.28,9195.0,60.394,60.394,60.2507,60.2686,9195.0
2018-04-09 14:45:00,67.29,67.38,67.29,67.36,18416.0,60.2775,60.3582,60.2775,60.3402,18416.0
2018-04-09 14:50:00,67.37,67.44,67.37,67.42,17064.0,60.3492,60.4119,60.3492,60.394,17064.0
2018-04-09 14:55:00,67.43,67.45,67.42,67.43,8771.0,60.4029,60.4209,60.394,60.4029,8771.0
2018-04-09 15:00:00,67.43,67.46,67.41,67.44,20182.0,60.4029,60.4298,60.385,60.4119,20182.0
2018-04-09 15:05:00,67.44,67.46,67.42,67.43,11695.0,60.4119,60.4298,60.394,60.4029,11695.0
2018-04-09 15:10:00,67.44,67.45,67.38,67.39,18235.0,60.4119,60.4209,60.3582,60.3671,18235.0
2018-04-09 15:15:00,67.39,67.4,67.32,67.32,20840.0,60.3671,60.3761,60.3044,60.3044,20840.0
2018-04-09 15:20:00,67.33,67.33,67.26,67.3,19589.0,60.3134,60.3134,60.2507,60.2865,19589.0
2018-04-09 15:25:00,67.3,67.35,67.29,67.35,17925.0,60.2865,60.3313,60.2775,60.3313,17925.0
2018-04-09 15:30:00,67.34,67.38,67.29,67.31,40151.0,60.3223,60.3582,60.2775,60.2955,40151.0
2018-04-09 15:35:00,67.31,67.36,67.25,67.26,66439.0,60.2955,60.3402,60.2417,60.2507,66439.0
2018-04-09 15:40:00,67.26,67.26,67.13,67.25,32562.0,60.2507,60.2507,60.1342,60.2417,32562.0
2018-04-09 15:45:00,67.24,67.3,67.16,67.16,66108.0,60.2327,60.2865,60.1611,60.1611,66108.0
2018-04-09 15:50:00,67.15,67.15,67.02,67.02,73530.0,60.1521,60.1521,60.0357,60.0357,73530.0
2018-04-09 15:55:00,67.03,67.07,66.83,66.88,160396.0,60.0446,60.0805,59.8655,59.9103,160396.0
2018-04-10 09:30:00,67.44,67.54,67.09,67.2,27089.0,60.4119,60.5015,60.0984,60.1969,27089.0
2018-04-10 09:35:00,67.17,67.2,67.03,67.07,7554.0,60.17,60.1969,60.0446,60.0805,7554.0
2018-04-10 09:40:00,67.11,67.14,66.91,66.93,20212.0,60.1163,60.1432,59.9371,59.9551,20212.0
2018-04-10 09:45:00,66.96,67.11,66.86,66.98,14897.0,59.9819,60.1163,59.8923,59.9998,14897.0
2018-04-10 09:50:00,66.97,67.03,66.94,66.97,7721.0,59.9909,60.0446,59.964,59.9909,7721.0
2018-04-10 09:55:00,66.97,67.02,66.91,66.96,14588.0,59.9909,60.0357,59.9371,59.9819,14588.0
2018-04-10 10:00:00,66.96,67.05,66.95,67.04,5564.0,59.9819,60.0625,59.973,60.0536,5564.0
2018-04-10 10:05:00,67.04,67.14,66.97,67.13,8228.0,60.0536,60.1432,59.9909,60.1342,8228.0
2018-04-10 10:10:00,67.15,67.27,67.12,67.24,9178.0,60.1521,60.2596,60.1253,60.2327,9178.0
2018-04-10 10:15:00,67.23,67.26,67.17,67.23,10920.0,60.2238,60.2507,60.17,60.2238,10920.0
2018-04-10 10:20:00,67.21,67.35,67.18,67.31,9797.0,60.2059,60.3313,60.179,60.2955,9797.0
2018-04-10 10:25:00,67.32,67.4,67.32,67.33,5789.0,60.3044,60.3761,60.3044,60.3134,5789.0
2018-04-10 10:30:00,67.36,67.37,67.26,67.32,9900.0,60.3402,60.3492,60.2507,60.3044,9900.0
2018-04-10 10:35:00,67.3,67.49,67.28,67.44,13934.0,60.2865,60.4567,60.2686,60.4119,13934.0
2018-04-10 10:40:00,67.47,67.52,67.44,67.48,8269.0,60.4388,60.4836,60.4119,60.4477,8269.0
2018-04-10 10:45:00,67.5,67.64,67.5,67.57,11871.0,60.4657,60.5911,60.4657,60.5284,11871.0
2018-04-10 10:50:00,67.58,67.62,67.55,67.58,22037.0,60.5373,60.5731,60.5104,60.5373,22037.0
2018-04-10 10:55:00,67.58,67.58,67.47,67.49,23283.0,60.5373,60.5373,60.4388,60.4567,23283.0
2018-04-10 11:00:00,67.49,67.61,67.49,67.59,15889.0,60.4567,60.5642,60.4567,60.5463,15889.0
2018-04-10 11:05:00,67.59,67.61,67.53,67.59,11898.0,60.5463,60.5642,60.4925,60.5463,11898.0
2018-04-10 11:10:00,67.59,67.59,67.48,67.56,9234.0,60.5463,60.5463,60.4477,60.5194,9234.0
2018-04-10 11:15:00,67.56,67.57,67.5,67.51,11694.0,60.5194,60.5284,60.4657,60.4746,11694.0
2018-04-10 11:20:00,67.51,67.56,67.47,67.55,6988.0,60.4746,60.5194,60.4388,60.5104,6988.0
2018-04-10 11:25:00,67.55,67.57,67.47,67.5,8196.0,60.5104,60.5284,60.4388,60.4657,8196.0
2018-04-10 11:30:00,67.5,67.56,67.5,67.54,5944.0,60.4657,60.5194,60.4657,60.5015,5944.0
2018-04-10 11:35:00,67.54,67.57,67.48,67.57,9366.0,60.5015,60.5284,60.4477,60.5284,9366.0
2018-04-10 11:40:00,67.59,67.63,67.45,67.48,16005.0,60.5463,60.5821,60.4209,60.4477,16005.0
2018-04-10 11:45:00,67.47,67.47,67.31,67.42,14953.0,60.4388,60.4388,60.2955,60.394,14953.0
2018-04-10 11:50:00,67.4,67.47,67.36,67.43,8506.0,60.3761,60.4388,60.3402,60.4029,8506.0
2018-04-10 11:55:00,67.44,67.53,67.44,67.47,6775.0,60.4119,60.4925,60.4119,60.4388,6775.0
2018-04-10 12:00:00,67.48,67.48,67.41,67.44,8500.0,60.4477,60.4477,60.385,60.4119,8500.0
2018-04-10 12:05:00,67.44,67.44,67.35,67.43,8478.0,60.4119,60.4119,60.3313,60.4029,8478.0
2018-04-10 12:10:00,67.42,67.46,67.34,67.35,9804.0,60.394,60.4298,60.3223,60.3313,9804.0
2018-04-10 12:15:00,67.35,67.35,67.29,67.33,8950.0,60.3313,60.3313,60.2775,60.3134,8950.0
2018-04-10 12:20:00,67.33,67.33,67.25,67.26,8820.0,60.3134,60.3134,60.2417,60.2507,8820.0
2018-04-10 12:25:00,67.26,67.27,66.98,67.15,25590.0,60.2507,60.2596,59.9998,60.1521,25590.0
2018-04-10 12:30:00,67.16,67.35,67.15,67.33,8513.0,60.1611,60.3313,60.1521,60.3134,8513.0
2018-04-10 12:35:00,67.34,67.34,67.28,67.32,7212.0,60.3223,60.3223,60.2686,60.3044,7212.0
2018-04-10 12:40:00,67.34,67.34,67.24,67.25,5095.0,60.3223,60.3223,60.2327,60.2417,5095.0
2018-04-10 12:45:00,67.21,67.31,67.15,67.28,12408.0,60.2059,60.2955,60.1521,60.2686,12408.0
2018-04-10 12:50:00,67.28,67.32,67.19,67.2,3925.0,60.2686,60.3044,60.188,60.1969,3925.0
2018-04-10 12:55:00,67.21,67.37,67.21,67.34,10902.0,60.2059,60.3492,60.2059,60.3223,10902.0
2018-04-10 13:00:00,67.33,67.48,67.28,67.46,12578.0,60.3134,60.4477,60.2686,60.4298,12578.0
2018-04-10 13:05:00,67.45,67.45,67.4,67.43,21529.0,60.4209,60.4209,60.3761,60.4029,21529.0
2018-04-10 13:10:00,67.43,67.69,67.41,67.53,21707.0,60.4029,60.6359,60.385,60.4925,21707.0
2018-04-10 13:15:00,67.52,67.52,67.43,67.44,9920.0,60.4836,60.4836,60.4029,60.4119,9920.0
2018-04-10 13:20:00,67.44,67.54,67.42,67.52,8064.0,60.4119,60.5015,60.394,60.4836,8064.0
2018-04-10 13:25:00,67.52,67.53,67.48,67.5,6147.0,60.4836,60.4925,60.4477,60.4657,6147.0
2018-04-10 13:30:00,67.5,67.52,67.38,67.51,10513.0,60.4657,60.4836,60.3582,60.4746,10513.0
2018-04-10 13:35:00,67.52,67.52,67.45,67.48,9075.0,60.4836,60.4836,60.4209,60.4477,9075.0
2018-04-10 13:40:00,67.48,67.48,67.3,67.31,10956.0,60.4477,60.4477,60.2865,60.2955,10956.0
2018-04-10 13:45:00,67.32,67.32,67.17,67.25,9992.0,60.3044,60.3044,60.17,60.2417,9992.0
2018-04-10 13:50:00,67.24,67.35,67.24,67.31,6919.0,60.2327,60.3313,60.2327,60.2955,6919.0
2018-04-10 13:55:00,67.3,67.39,67.3,67.39,5558.0,60.2865,60.3671,60.2865,60.3671,5558.0
2018-04-10 14:00:00,67.4,67.45,67.35,67.45,7499.0,60.3761,60.4209,60.3313,60.4209,7499.0
2018-04-10 14:05:00,67.44,67.5,67.4,67.48,11845.0,60.4119,60.4657,60.3761,60.4477,11845.0
2018-04-10 14:10:00,67.49,67.72,67.49,67.62,30557.0,60.4567,60.6627,60.4567,60.5731,30557.0
2018-04-10 14:15:00,67.62,67.66,67.58,67.58,28381.0,60.5731,60.609,60.5373,60.5373,28381.0
2018-04-10 14:20:00,67.59,67.67,67.56,67.59,86647.0,60.5463,60.6179,60.5194,60.5463,86647.0
2018-04-10 14:25:00,67.59,67.65,67.58,67.61,35816.0,60.5463,60.6,60.5373,60.5642,35816.0
2018-04-10 14:30:00,67.61,67.67,67.59,67.59,28751.0,60.5642,60.6179,60.5463,60.5463,28751.0
2018-04-10 14:35:00,67.59,67.61,67.46,67.53,42916.0,60.5463,60.5642,60.4298,60.4925,42916.0
2018-04-10 14:40:00,67.53,67.53,67.36,67.41,20018.0,60.4925,60.4925,60.3402,60.385,20018.0
2018-04-10 14:45:00,67.41,67.56,67.41,67.42,23685.0,60.385,60.5194,60.385,60.394,23685.0
2018-04-10 14:50:00,67.44,67.59,67.39,67.55,11487.0,60.4119,60.5463,60.3671,60.5104,11487.0
2018-04-10 14:55:00,67.52,67.62,67.48,67.6,8066.0,60.4836,60.5731,60.4477,60.5552,8066.0
2018-04-10 15:00:00,67.61,67.62,67.51,67.52,10504.0,60.5642,60.5731,60.4746,60.4836,10504.0
2018-04-10 15:05:00,67.52,67.68,67.52,67.67,21102.0,60.4836,60.6269,60.4836,60.6179,21102.0
2018-04-10 15:10:00,67.67,67.7,67.61,67.64,18014.0,60.6179,60.6448,60.5642,60.5911,18014.0
2018-04-10 15:15:00,67.63,67.66,67.56,67.66,19245.0,60.5821,60.609,60.5194,60.609,19245.0
2018-04-10 15:20:00,67.66,67.7,67.54,67.54,20488.0,60.609,60.6448,60.5015,60.5015,20488.0
2018-04-10 15:25:00,67.54,67.62,67.5,67.62,20741.0,60.5015,60.5731,60.4657,60.5731,20741.0
2018-04-10 15:30:00,67.62,67.62,67.5,67.53,24399.0,60.5731,60.5731,60.4657,60.4925,24399.0
2018-04-10 15:35:00,67.53,67.61,67.51,67.61,39233.0,60.4925,60.5642,60.4746,60.5642,39233.0
2018-04-10 15:40:00,67.6,67.65,67.54,67.55,38535.0,60.5552,60.6,60.5015,60.5104,38535.0
2018-04-10 15:45:00,67.55,67.64,67.55,67.59,43927.0,60.5104,60.5911,60.5104,60.5463,43927.0
2018-04-10 15:50:00,67.6,67.64,67.56,67.58,48602.0,60.5552,60.5911,60.5194,60.5373,48602.0
2018-04-10 15:55:00,67.58,67.58,67.51,67.55,99644.0,60.5373,60.5373,60.4746,60.5104,99644.0
2018-04-11 09:30:00,66.55,67.01,66.3,66.3,59440.0,59.6147,60.0267,59.3907,59.3907,59440.0
2018-04-11 09:35:00,66.31,66.32,66.09,66.15,25716.0,59.3997,59.4086,59.2026,59.2563,25716.0
2018-04-11 09:40:00,66.13,66.21,66.05,66.11,18059.0,59.2384,59.3101,59.1668,59.2205,18059.0
2018-04-11 09:45:00,66.12,66.24,66.09,66.14,31487.0,59.2295,59.337,59.2026,59.2474,31487.0
2018-04-11 09:50:00,66.14,66.17,65.88,65.89,32404.0,59.2474,59.2743,59.0145,59.0234,32404.0
2018-04-11 09:55:00,65.92,66.0,65.89,65.98,17640.0,59.0503,59.122,59.0234,59.1041,17640.0
2018-04-11 10:00:00,65.96,65.96,65.75,65.85,55031.0,59.0861,59.0861,58.898,58.9876,55031.0
2018-04-11 10:05:00,65.83,65.94,65.71,65.73,33315.0,58.9697,59.0682,58.8622,58.8801,33315.0
2018-04-11 10:10:00,65.74,65.74,65.63,65.66,15632.0,58.8891,58.8891,58.7905,58.8174,15632.0
2018-04-11 10:15:00,65.66,65.77,65.64,65.75,14464.0,58.8174,58.9159,58.7995,58.898,14464.0
2018-04-11 10:20:00,65.77,65.8,65.68,65.72,15657.0,58.9159,58.9428,58.8353,58.8711,15657.0
2018-04-11 10:25:00,65.71,65.71,65.67,65.69,16377.0,58.8622,58.8622,58.8264,58.8443,16377.0
2018-04-11 10:30:00,65.69,65.77,65.66,65.7,76150.0,58.8443,58.9159,58.8174,58.8532,76150.0
2018-04-11 10:35:00,65.7,65.7,65.57,65.63,29985.0,58.8532,58.8532,58.7368,58.7905,29985.0
2018-04-11 10:40:00,65.62,65.62,65.52,65.55,20338.0,58.7816,58.7816,58.692,58.7189,20338.0
2018-04-11 10:45:00,65.56,65.57,65.45,65.45,23421.0,58.7278,58.7368,58.6293,58.6293,23421.0
2018-04-11 10:50:00,65.46,65.49,65.39,65.41,23291.0,58.6382,58.6651,58.5755,58.5935,23291.0
2018-04-11 10:55:00,65.41,65.41,65.32,65.32,25887.0,58.5935,58.5935,58.5128,58.5128,25887.0
2018-04-11 11:00:00,65.33,65.39,65.31,65.37,21261.0,58.5218,58.5755,58.5039,58.5576,21261.0
2018-04-11 11:05:00,65.37,65.49,65.37,65.41,29366.0,58.5576,58.6651,58.5576,58.5935,29366.0
2018-04-11 11:10:00,65.4,65.48,65.37,65.48,18908.0,58.5845,58.6562,58.5576,58.6562,18908.0
2018-04-11 11:15:00,65.48,65.52,65.43,65.45,20097.0,58.6562,58.692,58.6114,58.6293,20097.0
2018-04-11 11:20:00,65.44,65.48,65.38,65.48,16544.0,58.6203,58.6562,58.5666,58.6562,16544.0
2018-04-11 11:25:00,65.48,65.6,65.47,65.5,36631.0,58.6562,58.7637,58.6472,58.6741,36631.0
2018-04-11 11:30:00,65.5,65.52,65.46,65.51,9312.0,58.6741,58.692,58.6382,58.683,9312.0
2018-04-11 11:35:00,65.5,65.55,65.49,65.52,19705.0,58.6741,58.7189,58.6651,58.692,19705.0
2018-04-11 11:40:00,65.52,65.55,65.52,65.53,10187.0,58.692,58.7189,58.692,58.7009,10187.0
2018-04-11 11:45:00,65.52,65.53,65.48,65.48,19768.0,58.692,58.7009,58.6562,58.6562,19768.0
2018-04-11 11:50:00,65.47,65.51,65.45,65.48,25248.0,58.6472,58.683,58.6293,58.6562,25248.0
2018-04-11 11:55:00,65.49,65.5,65.36,65.37,16897.0,58.6651,58.6741,58.5487,58.5576,16897.0
2018-04-11 12:00:00,65.36,65.46,65.35,65.45,17115.0,58.5487,58.6382,58.5397,58.6293,17115.0
2018-04-11 12:05:00,65.46,65.51,65.45,65.45,13813.0,58.6382,58.683,58.6293,58.6293,13813.0
2018-04-11 12:10:00,65.45,65.56,65.45,65.53,29676.0,58.6293,58.7278,58.6293,58.7009,29676.0
2018-04-11 12:15:00,65.53,65.55,65.5,65.55,16078.0,58.7009,58.7189,58.6741,58.7189,16078.0
2018-04-11 12:20:00,65.55,65.61,65.55,65.59,14374.0,58.7189,58.7726,58.7189,58.7547,14374.0
2018-04-11 12:25:00,65.58,65.61,65.55,65.6,11220.0,58.7457,58.7726,58.7189,58.7637,11220.0
2018-04-11 12:30:00,65.6,65.62,65.55,65.57,18648.0,58.7637,58.7816,58.7189,58.7368,18648.0
2018-04-11 12:35:00,65.58,65.71,65.58,65.65,26524.0,58.7457,58.8622,58.7457,58.8084,26524.0
2018-04-11 12:40:00,65.65,65.67,65.64,65.66,6127.0,58.8084,58.8264,58.7995,58.8174,6127.0
2018-04-11 12:45:00,65.66,65.68,65.63,65.68,17992.0,58.8174,58.8353,58.7905,58.8353,17992.0
2018-04-11 12:50:00,65.67,65.68,65.59,65.61,13510.0,58.8264,58.8353,58.7547,58.7726,13510.0
2018-04-11 12:55:00,65.61,65.65,65.61,65.63,10950.0,58.7726,58.8084,58.7726,58.7905,10950.0
2018-04-11 13:00:00,65.64,65.69,65.64,65.67,8989.0,58.7995,58.8443,58.7995,58.8264,8989.0
2018-04-11 13:05:00,65.67,65.68,65.61,65.62,15177.0,58.8264,58.8353,58.7726,58.7816,15177.0
2018-04-11 13:10:00,65.62,65.62,65.52,65.53,11248.0,58.7816,58.7816,58.692,58.7009,11248.0
2018-04-11 13:15:00,65.53,65.55,65.52,65.54,10411.0,58.7009,58.7189,58.692,58.7099,10411.0
2018-04-11 13:20:00,65.55,65.56,65.5,65.56,13882.0,58.7189,58.7278,58.6741,58.7278,13882.0
2018-04-11 13:25:00,65.56,65.57,65.52,65.54,12412.0,58.7278,58.7368,58.692,58.7099,12412.0
2018-04-11 13:30:00,65.53,65.54,65.44,65.49,17790.0,58.7009,58.7099,58.6203,58.6651,17790.0
2018-04-11 13:35:00,65.49,65.56,65.49,65.56,14742.0,58.6651,58.7278,58.6651,58.7278,14742.0
2018-04-11 13:40:00,65.55,65.55,65.51,65.53,9377.0,58.7189,58.7189,58.683,58.7009,9377.0
2018-04-11 13:45:00,65.52,65.65,65.5,65.65,27686.0,58.692,58.8084,58.6741,58.8084,27686.0
2018-04-11 13:50:00,65.65,65.65,65.56,65.57,10870.0,58.8084,58.8084,58.7278,58.7368,10870.0
2018-04-11 13:55:00,65.56,65.61,65.55,65.58,13239.0,58.7278,58.7726,58.7189,58.7457,13239.0
2018-04-11 14:00:00,65.58,65.63,65.57,65.61,21664.0,58.7457,58.7905,58.7368,58.7726,21664.0
2018-04-11 14:05:00,65.59,65.64,65.51,65.52,21274.0,58.7547,58.7995,58.683,58.692,21274.0
2018-04-11 14:10:00,65.52,65.6,65.52,65.58,13269.0,58.692,58.7637,58.692,58.7457,13269.0
2018-04-11 14:15:00,65.58,65.64,65.56,65.63,14923.0,58.7457,58.7995,58.7278,58.7905,14923.0
2018-04-11 14:20:00,65.63,65.66,65.62,65.66,10792.0,58.7905,58.8174,58.7816,58.8174,10792.0
2018-04-11 14:25:00,65.66,65.66,65.53,65.54,18319.0,58.8174,58.8174,58.7009,58.7099,18319.0
2018-04-11 14:30:00,65.53,65.61,65.52,65.53,18075.0,58.7009,58.7726,58.692,58.7009,18075.0
2018-04-11 14:35:00,65.53,65.6,65.52,65.55,31873.0,58.7009,58.7637,58.692,58.7189,31873.0
2018-04-11 14:40:00,65.55,65.59,65.42,65.43,58544.0,58.7189,58.7547,58.6024,58.6114,58544.0
2018-04-11 14:45:00,65.44,65.53,65.42,65.53,42820.0,58.6203,58.7009,58.6024,58.7009,42820.0
2018-04-11 14:50:00,65.53,65.55,65.44,65.48,107205.0,58.7009,58.7189,58.6203,58.6562,107205.0
2018-04-11 14:55:00,65.48,65.6,65.47,65.6,22749.0,58.6562,58.7637,58.6472,58.7637,22749.0
2018-04-11 15:00:00,65.6,65.61,65.58,65.6,16307.0,58.7637,58.7726,58.7457,58.7637,16307.0
2018-04-11 15:05:00,65.61,65.62,65.5,65.5,28281.0,58.7726,58.7816,58.6741,58.6741,28281.0
2018-04-11 15:10:00,65.5,65.53,65.46,65.48,29931.0,58.6741,58.7009,58.6382,58.6562,29931.0
2018-04-11 15:15:00,65.48,65.53,65.43,65.51,34089.0,58.6562,58.7009,58.6114,58.683,34089.0
2018-04-11 15:20:00,65.51,65.54,65.48,65.54,16374.0,58.683,58.7099,58.6562,58.7099,16374.0
2018-04-11 15:25:00,65.54,65.58,65.54,65.57,18466.0,58.7099,58.7457,58.7099,58.7368,18466.0
2018-04-11 15:30:00,65.57,65.67,65.57,65.64,22012.0,58.7368,58.8264,58.7368,58.7995,22012.0
2018-04-11 15:35:00,65.65,65.65,65.59,65.59,27367.0,58.8084,58.8084,58.7547,58.7547,27367.0
2018-04-11 15:40:00,65.59,65.61,65.53,65.53,49252.0,58.7547,58.7726,58.7009,58.7009,49252.0
2018-04-11 15:45:00,65.53,65.54,65.5,65.5,59211.0,58.7009,58.7099,58.6741,58.6741,59211.0
2018-04-11 15:50:00,65.5,65.58,65.47,65.56,106466.0,58.6741,58.7457,58.6472,58.7278,106466.0
2018-04-11 15:55:00,65.56,65.61,65.53,65.55,211175.0,58.7278,58.7726,58.7009,58.7189,211175.0
2018-04-12 09:30:00,65.71,65.83,65.64,65.81,32675.0,58.8622,58.9697,58.7995,58.9518,32675.0
2018-04-12 09:35:00,65.8,65.82,65.68,65.8,9596.0,58.9428,58.9607,58.8353,58.9428,9596.0
2018-04-12 09:40:00,65.83,65.95,65.8,65.95,4770.0,58.9697,59.0772,58.9428,59.0772,4770.0
2018-04-12 09:45:00,65.95,66.03,65.95,65.97,10241.0,59.0772,59.1488,59.0772,59.0951,10241.0
2018-04-12 09:50:00,65.97,66.01,65.87,65.96,10862.0,59.0951,59.1309,59.0055,59.0861,10862.0
2018-04-12 09:55:00,65.98,66.07,65.94,65.94,19060.0,59.1041,59.1847,59.0682,59.0682,19060.0
2018-04-12 10:00:00,65.95,65.99,65.87,65.9,31434.0,59.0772,59.113,59.0055,59.0324,31434.0
2018-04-12 10:05:00,65.89,65.97,65.89,65.91,42276.0,59.0234,59.0951,59.0234,59.0413,42276.0
2018-04-12 10:10:00,65.9,65.91,65.78,65.82,17920.0,59.0324,59.0413,58.9249,58.9607,17920.0
2018-04-12 10:15:00,65.82,65.88,65.82,65.84,8248.0,58.9607,59.0145,58.9607,58.9786,8248.0
2018-04-12 10:20:00,65.87,65.92,65.86,65.86,9152.0,59.0055,59.0503,58.9966,58.9966,9152.0
2018-04-12 10:25:00,65.87,65.88,65.81,65.81,7086.0,59.0055,59.0145,58.9518,58.9518,7086.0
2018-04-12 10:30:00,65.85,65.86,65.77,65.78,8493.0,58.9876,58.9966,58.9159,58.9249,8493.0
2018-04-12 10:35:00,65.78,65.8,65.72,65.75,10181.0,58.9249,58.9428,58.8711,58.898,10181.0
2018-04-12 10:40:00,65.76,65.78,65.68,65.72,26021.0,58.907,58.9249,58.8353,58.8711,26021.0
2018-04-12 10:45:00,65.72,65.75,65.67,65.75,8851.0,58.8711,58.898,58.8264,58.898,8851.0
2018-04-12 10:50:00,65.75,65.79,65.74,65.78,19276.0,58.898,58.9339,58.8891,58.9249,19276.0
2018-04-12 10:55:00,65.77,65.77,65.63,65.64,33496.0,58.9159,58.9159,58.7905,58.7995,33496.0
2018-04-12 11:00:00,65.65,65.88,65.62,65.86,21057.0,58.8084,59.0145,58.7816,58.9966,21057.0
2018-04-12 11:05:00,65.86,65.88,65.81,65.83,24626.0,58.9966,59.0145,58.9518,58.9697,24626.0
2018-04-12 11:10:00,65.84,65.89,65.83,65.88,11700.0,58.9786,59.0234,58.9697,59.0145,11700.0
2018-04-12 11:15:00,65.87,65.97,65.87,65.97,5445.0,59.0055,59.0951,59.0055,59.0951,5445.0
2018-04-12 11:20:00,65.96,66.0,65.96,65.97,7717.0,59.0861,59.122,59.0861,59.0951,7717.0
2018-04-12 11:25:00,65.97,65.98,65.92,65.94,6972.0,59.0951,59.1041,59.0503,59.0682,6972.0
2018-04-12 11:30:00,65.95,65.97,65.9,65.91,9508.0,59.0772,59.0951,59.0324,59.0413,9508.0
2018-04-12 11:35:00,65.91,65.94,65.89,65.9,6491.0,59.0413,59.0682,59.0234,59.0324,6491.0
2018-04-12 11:40:00,65.9,65.95,65.9,65.91,5187.0,59.0324,59.0772,59.0324,59.0413,5187.0
2018-04-12 11:45:00,65.92,65.92,65.71,65.72,13951.0,59.0503,59.0503,58.8622,58.8711,13951.0
2018-04-12 11:50:00,65.72,65.73,65.63,65.64,11600.0,58.8711,58.8801,58.7905,58.7995,11600.0
2018-04-12 11:55:00,65.63,65.75,65.62,65.74,6699.0,58.7905,58.898,58.7816,58.8891,6699.0
2018-04-12 12:00:00,65.75,65.78,65.72,65.72,9120.0,58.898,58.9249,58.8711,58.8711,9120.0
2018-04-12 12:05:00,65.72,65.74,65.66,65.7,17963.0,58.8711,58.8891,58.8174,58.8532,17963.0
2018-04-12 12:10:00,65.7,65.71,65.69,65.69,4577.0,58.8532,58.8622,58.8443,58.8443,4577.0
2018-04-12 12:15:00,65.69,65.76,65.65,65.75,11240.0,58.8443,58.907,58.8084,58.898,11240.0
2018-04-12 12:20:00,65.75,65.75,65.68,65.68,10925.0,58.898,58.898,58.8353,58.8353,10925.0
2018-04-12 12:25:00,65.67,65.71,65.67,65.7,5913.0,58.8264,58.8622,58.8264,58.8532,5913.0
2018-04-12 12:30:00,65.71,65.71,65.69,65.71,5129.0,58.8622,58.8622,58.8443,58.8622,5129.0
2018-04-12 12:35:00,65.72,65.74,65.71,65.71,7938.0,58.8711,58.8891,58.8622,58.8622,7938.0
2018-04-12 12:40:00,65.72,65.73,65.71,65.72,3823.0,58.8711,58.8801,58.8622,58.8711,3823.0
2018-04-12 12:45:00,65.72,65.73,65.69,65.71,11900.0,58.8711,58.8801,58.8443,58.8622,11900.0
2018-04-12 12:50:00,65.7,65.77,65.7,65.76,11373.0,58.8532,58.9159,58.8532,58.907,11373.0
2018-04-12 12:55:00,65.76,65.77,65.74,65.75,4366.0,58.907,58.9159,58.8891,58.898,4366.0
2018-04-12 13:00:00,65.76,65.77,65.74,65.76,5548.0,58.907,58.9159,58.8891,58.907,5548.0
2018-04-12 13:05:00,65.76,65.76,65.64,65.69,17474.0,58.907,58.907,58.7995,58.8443,17474.0
2018-04-12 13:10:00,65.69,65.71,65.63,65.66,11735.0,58.8443,58.8622,58.7905,58.8174,11735.0
2018-04-12 13:15:00,65.66,65.67,65.57,65.59,9376.0,58.8174,58.8264,58.7368,58.7547,9376.0
2018-04-12 13:20:00,65.59,65.61,65.55,65.58,16716.0,58.7547,58.7726,58.7189,58.7457,16716.0
2018-04-12 13:25:00,65.58,65.58,65.43,65.44,8883.0,58.7457,58.7457,58.6114,58.6203,8883.0
2018-04-12 13:30:00,65.43,65.56,65.42,65.56,9215.0,58.6114,58.7278,58.6024,58.7278,9215.0
2018-04-12 13:35:00,65.56,65.62,65.55,65.59,10116.0,58.7278,58.7816,58.7189,58.7547,10116.0
2018-04-12 13:40:00,65.6,65.64,65.59,65.6,8192.0,58.7637,58.7995,58.7547,58.7637,8192.0
2018-04-12 13:45:00,65.6,65.6,65.54,65.59,12955.0,58.7637,58.7637,58.7099,58.7547,12955.0
2018-04-12 13:50:00,65.58,65.63,65.55,65.59,5405.0,58.7457,58.7905,58.7189,58.7547,5405.0
2018-04-12 13:55:00,65.59,65.6,65.47,65.51,8987.0,58.7547,58.7637,58.6472,58.683,8987.0
2018-04-12 14:00:00,65.52,65.55,65.5,65.55,8386.0,58.692,58.7189,58.6741,58.7189,8386.0
2018-04-12 14:05:00,65.56,65.61,65.54,65.58,10210.0,58.7278,58.7726,58.7099,58.7457,10210.0
2018-04-12 14:10:00,65.59,65.62,65.58,65.58,10655.0,58.7547,58.7816,58.7457,58.7457,10655.0
2018-04-12 14:15:00,65.59,65.64,65.59,65.64,7683.0,58.7547,58.7995,58.7547,58.7995,7683.0
2018-04-12 14:20:00,65.64,65.66,65.62,65.66,11857.0,58.7995,58.8174,58.7816,58.8174,11857.0
2018-04-12 14:25:00,65.66,65.67,65.62,65.63,6116.0,58.8174,58.8264,58.7816,58.7905,6116.0
2018-04-12 14:30:00,65.63,65.64,65.58,65.6,9761.0,58.7905,58.7995,58.7457,58.7637,9761.0
2018-04-12 14:35:00,65.59,65.6,65.56,65.58,8233.0,58.7547,58.7637,58.7278,58.7457,8233.0
2018-04-12 14:40:00,65.58,65.59,65.57,65.58,17655.0,58.7457,58.7547,58.7368,58.7457,17655.0
2018-04-12 14:45:00,65.58,65.58,65.51,65.53,13037.0,58.7457,58.7457,58.683,58.7009,13037.0
2018-04-12 14:50:00,65.53,65.56,65.52,65.54,11293.0,58.7009,58.7278,58.692,58.7099,11293.0
2018-04-12 14:55:00,65.54,65.59,65.52,65.59,13349.0,58.7099,58.7547,58.692,58.7547,13349.0
2018-04-12 15:00:00,65.6,65.6,65.57,65.58,10672.0,58.7637,58.7637,58.7368,58.7457,10672.0
2018-04-12 15:05:00,65.57,65.57,65.49,65.5,15495.0,58.7368,58.7368,58.6651,58.6741,15495.0
2018-04-12 15:10:00,65.5,65.58,65.5,65.58,9586.0,58.6741,58.7457,58.6741,58.7457,9586.0
2018-04-12 15:15:00,65.59,65.61,65.55,65.61,16406.0,58.7547,58.7726,58.7189,58.7726,16406.0
2018-04-12 15:20:00,65.6,65.69,65.59,65.66,14695.0,58.7637,58.8443,58.7547,58.8174,14695.0
2018-04-12 15:25:00,65.65,65.72,65.64,65.71,13514.0,58.8084,58.8711,58.7995,58.8622,13514.0
2018-04-12 15:30:00,65.7,65.71,65.66,65.67,15166.0,58.8532,58.8622,58.8174,58.8264,15166.0
2018-04-12 15:35:00,65.67,65.71,65.66,65.7,16884.0,58.8264,58.8622,58.8174,58.8532,16884.0
2018-04-12 15:40:00,65.71,65.74,65.69,65.71,31523.0,58.8622,58.8891,58.8443,58.8622,31523.0
2018-04-12 15:45:00,65.71,65.72,65.57,65.63,50694.0,58.8622,58.8711,58.7368,58.7905,50694.0
2018-04-12 15:50:00,65.63,65.64,65.62,65.63,31422.0,58.7905,58.7995,58.7816,58.7905,31422.0
2018-04-12 15:55:00,65.63,65.67,65.6,65.64,159621.0,58.7905,58.8264,58.7637,58.7995,159621.0
2018-04-13 09:30:00,65.86,66.04,65.77,65.77,116212.0,58.9966,59.1578,58.9159,58.9159,116212.0
2018-04-13 09:35:00,65.82,65.92,65.67,65.8,6847.0,58.9607,59.0503,58.8264,58.9428,6847.0
2018-04-13 09:40:00,65.82,65.92,65.81,65.89,3575.0,58.9607,59.0503,58.9518,59.0234,3575.0
2018-04-13 09:45:00,65.86,65.87,65.73,65.74,4971.0,58.9966,59.0055,58.8801,58.8891,4971.0
2018-04-13 09:50:00,65.75,65.85,65.67,65.85,19285.0,58.898,58.9876,58.8264,58.9876,19285.0
2018-04-13 09:55:00,65.83,65.83,65.69,65.7,5842.0,58.9697,58.9697,58.8443,58.8532,5842.0
2018-04-13 10:00:00,65.69,65.73,65.6,65.6,5687.0,58.8443,58.8801,58.7637,58.7637,5687.0
2018-04-13 10:05:00,65.63,65.71,65.62,65.65,85405.0,58.7905,58.8622,58.7816,58.8084,85405.0
2018-04-13 10:10:00,65.64,65.69,65.61,65.68,88513.0,58.7995,58.8443,58.7726,58.8353,88513.0
2018-04-13 10:15:00,65.68,65.8,65.67,65.77,10602.0,58.8353,58.9428,58.8264,58.9159,10602.0
2018-04-13 10:20:00,65.78,65.78,65.67,65.67,9264.0,58.9249,58.9249,58.8264,58.8264,9264.0
2018-04-13 10:25:00,65.66,65.68,65.56,65.58,7530.0,58.8174,58.8353,58.7278,58.7457,7530.0
2018-04-13 10:30:00,65.6,65.65,65.55,65.64,5020.0,58.7637,58.8084,58.7189,58.7995,5020.0
2018-04-13 10:35:00,65.68,65.69,65.61,65.61,6216.0,58.8353,58.8443,58.7726,58.7726,6216.0
2018-04-13 10:40:00,65.6,65.64,65.6,65.61,5798.0,58.7637,58.7995,58.7637,58.7726,5798.0
2018-04-13 10:45:00,65.59,65.61,65.5,65.58,17812.0,58.7547,58.7726,58.6741,58.7457,17812.0
2018-04-13 10:50:00,65.57,65.57,65.4,65.43,8150.0,58.7368,58.7368,58.5845,58.6114,8150.0
2018-04-13 10:55:00,65.44,65.44,65.31,65.31,13659.0,58.6203,58.6203,58.5039,58.5039,13659.0
2018-04-13 11:00:00,65.3,65.33,65.25,65.3,66109.0,58.4949,58.5218,58.4501,58.4949,66109.0
2018-04-13 11:05:00,65.31,65.43,65.3,65.42,14990.0,58.5039,58.6114,58.4949,58.6024,14990.0
2018-04-13 11:10:00,65.42,65.42,65.34,65.36,11338.0,58.6024,58.6024,58.5308,58.5487,11338.0
2018-04-13 11:15:00,65.36,65.41,65.36,65.38,10001.0,58.5487,58.5935,58.5487,58.5666,10001.0
2018-04-13 11:20:00,65.38,65.46,65.35,65.46,5196.0,58.5666,58.6382,58.5397,58.6382,5196.0
2018-04-13 11:25:00,65.49,65.55,65.49,65.52,11031.0,58.6651,58.7189,58.6651,58.692,11031.0
2018-04-13 11:30:00,65.54,65.55,65.51,65.51,3053.0,58.7099,58.7189,58.683,58.683,3053.0
2018-04-13 11:35:00,65.51,65.51,65.39,65.41,7184.0,58.683,58.683,58.5755,58.5935,7184.0
2018-04-13 11:40:00,65.41,65.43,65.37,65.43,7100.0,58.5935,58.6114,58.5576,58.6114,7100.0
2018-04-13 11:45:00,65.43,65.45,65.4,65.43,5946.0,58.6114,58.6293,58.5845,58.6114,5946.0
2018-04-13 11:50:00,65.43,65.43,65.35,65.39,7455.0,58.6114,58.6114,58.5397,58.5755,7455.0
2018-04-13 11:55:00,65.39,65.46,65.38,65.45,6342.0,58.5755,58.6382,58.5666,58.6293,6342.0
2018-04-13 12:00:00,65.45,65.5,65.44,65.45,7522.0,58.6293,58.6741,58.6203,58.6293,7522.0
2018-04-13 12:05:00,65.44,65.46,65.38,65.39,8234.0,58.6203,58.6382,58.5666,58.5755,8234.0
2018-04-13 12:10:00,65.4,65.41,65.35,65.41,6342.0,58.5845,58.5935,58.5397,58.5935,6342.0
2018-04-13 12:15:00,65.43,65.45,65.41,65.45,5000.0,58.6114,58.6293,58.5935,58.6293,5000.0
2018-04-13 12:20:00,65.44,65.51,65.44,65.49,3600.0,58.6203,58.683,58.6203,58.6651,3600.0
2018-04-13 12:25:00,65.49,65.5,65.43,65.49,5195.0,58.6651,58.6741,58.6114,58.6651,5195.0
2018-04-13 12:30:00,65.48,65.48,65.38,65.38,4693.0,58.6562,58.6562,58.5666,58.5666,4693.0
2018-04-13 12:35:00,65.38,65.39,65.32,65.33,6178.0,58.5666,58.5755,58.5128,58.5218,6178.0
2018-04-13 12:40:00,65.33,65.39,65.33,65.36,2216.0,58.5218,58.5755,58.5218,58.5487,2216.0
2018-04-13 12:45:00,65.35,65.35,65.32,65.34,3600.0,58.5397,58.5397,58.5128,58.5308,3600.0
2018-04-13 12:50:00,65.36,65.39,65.35,65.35,4582.0,58.5487,58.5755,58.5397,58.5397,4582.0
2018-04-13 12:55:00,65.35,65.41,65.35,65.4,7491.0,58.5397,58.5935,58.5397,58.5845,7491.0
2018-04-13 13:00:00,65.4,65.43,65.4,65.43,3908.0,58.5845,58.6114,58.5845,58.6114,3908.0
2018-04-13 13:05:00,65.44,65.51,65.43,65.47,5418.0,58.6203,58.683,58.6114,58.6472,5418.0
2018-04-13 13:10:00,65.44,65.47,65.43,65.47,2745.0,58.6203,58.6472,58.6114,58.6472,2745.0
2018-04-13 13:15:00,65.46,65.52,65.46,65.5,7970.0,58.6382,58.692,58.6382,58.6741,7970.0
2018-04-13 13:20:00,65.5,65.6,65.5,65.57,4341.0,58.6741,58.7637,58.6741,58.7368,4341.0
2018-04-13 13:25:00,65.58,65.59,65.54,65.55,2914.0,58.7457,58.7547,58.7099,58.7189,2914.0
2018-04-13 13:30:00,65.57,65.57,65.51,65.54,7246.0,58.7368,58.7368,58.683,58.7099,7246.0
2018-04-13 13:35:00,65.53,65.55,65.51,65.55,3450.0,58.7009,58.7189,58.683,58.7189,3450.0
2018-04-13 13:40:00,65.56,65.59,65.56,65.57,4700.0,58.7278,58.7547,58.7278,58.7368,4700.0
2018-04-13 13:45:00,65.58,65.61,65.57,65.6,6036.0,58.7457,58.7726,58.7368,58.7637,6036.0
2018-04-13 13:50:00,65.6,65.61,65.57,65.61,5799.0,58.7637,58.7726,58.7368,58.7726,5799.0
2018-04-13 13:55:00,65.61,65.61,65.55,65.58,6715.0,58.7726,58.7726,58.7189,58.7457,6715.0
2018-04-13 14:00:00,65.58,65.59,65.56,65.56,5424.0,58.7457,58.7547,58.7278,58.7278,5424.0
2018-04-13 14:05:00,65.57,65.6,65.56,65.6,4866.0,58.7368,58.7637,58.7278,58.7637,4866.0
2018-04-13 14:10:00,65.6,65.61,65.56,65.56,4809.0,58.7637,58.7726,58.7278,58.7278,4809.0
2018-04-13 14:15:00,65.55,65.56,65.49,65.51,21408.0,58.7189,58.7278,58.6651,58.683,21408.0
2018-04-13 14:20:00,65.52,65.54,65.49,65.51,6700.0,58.692,58.7099,58.6651,58.683,6700.0
2018-04-13 14:25:00,65.53,65.56,65.51,65.55,13015.0,58.7009,58.7278,58.683,58.7189,13015.0
2018-04-13 14:30:00,65.55,65.64,65.54,65.62,7509.0,58.7189,58.7995,58.7099,58.7816,7509.0
2018-04-13 14:35:00,65.64,65.65,65.52,65.52,6320.0,58.7995,58.8084,58.692,58.692,6320.0
2018-04-13 14:40:00,65.53,65.6,65.49,65.59,10490.0,58.7009,58.7637,58.6651,58.7547,10490.0
2018-04-13 14:45:00,65.59,65.62,65.57,65.57,10039.0,58.7547,58.7816,58.7368,58.7368,10039.0
2018-04-13 14:50:00,65.57,65.61,65.55,65.61,15470.0,58.7368,58.7726,58.7189,58.7726,15470.0
2018-04-13 14:55:00,65.6,65.6,65.55,65.57,6118.0,58.7637,58.7637,58.7189,58.7368,6118.0
2018-04-13 15:00:00,65.56,65.57,65.51,65.54,17380.0,58.7278,58.7368,58.683,58.7099,17380.0
2018-04-13 15:05:00,65.54,65.56,65.5,65.53,9793.0,58.7099,58.7278,58.6741,58.7009,9793.0
2018-04-13 15:10:00,65.51,65.57,65.51,65.55,7600.0,58.683,58.7368,58.683,58.7189,7600.0
2018-04-13 15:15:00,65.54,65.54,65.33,65.33,21649.0,58.7099,58.7099,58.5218,58.5218,21649.0
2018-04-13 15:20:00,65.34,65.49,65.34,65.45,13232.0,58.5308,58.6651,58.5308,58.6293,13232.0
2018-04-13 15:25:00,65.45,65.49,65.42,65.47,13191.0,58.6293,58.6651,58.6024,58.6472,13191.0
2018-04-13 15:30:00,65.46,65.5,65.42,65.43,15765.0,58.6382,58.6741,58.6024,58.6114,15765.0
2018-04-13 15:35:00,65.44,65.48,65.41,65.48,20585.0,58.6203,58.6562,58.5935,58.6562,20585.0
2018-04-13 15:40:00,65.48,65.54,65.47,65.48,19798.0,58.6562,58.7099,58.6472,58.6562,19798.0
2018-04-13 15:45:00,65.48,65.55,65.48,65.5,21156.0,58.6562,58.7189,58.6562,58.6741,21156.0
2018-04-13 15:50:00,65.51,65.59,65.51,65.52,22880.0,58.683,58.7547,58.683,58.692,22880.0
2018-04-13 15:55:00,65.51,65.57,65.47,65.52,58496.0,58.683,58.7368,58.6472,58.692,58496.0
2018-04-16 09:30:00,65.88,66.06,65.64,65.77,31120.0,59.0145,59.1757,58.7995,58.9159,31120.0
2018-04-16 09:35:00,65.83,65.89,65.74,65.75,53100.0,58.9697,59.0234,58.8891,58.898,53100.0
2018-04-16 09:40:00,65.74,65.76,65.64,65.69,22454.0,58.8891,58.907,58.7995,58.8443,22454.0
2018-04-16 09:45:00,65.7,65.9,65.7,65.81,28114.0,58.8532,59.0324,58.8532,58.9518,28114.0
2018-04-16 09:50:00,65.82,65.82,65.67,65.76,6505.0,58.9607,58.9607,58.8264,58.907,6505.0
2018-04-16 09:55:00,65.74,65.82,65.74,65.8,8865.0,58.8891,58.9607,58.8891,58.9428,8865.0
2018-04-16 10:00:00,65.81,66.0,65.79,65.99,13521.0,58.9518,59.122,58.9339,59.113,13521.0
2018-04-16 10:05:00,65.97,65.98,65.85,65.88,11229.0,59.0951,59.1041,58.9876,59.0145,11229.0
2018-04-16 10:10:00,65.89,65.94,65.85,65.87,14988.0,59.0234,59.0682,58.9876,59.0055,14988.0
2018-04-16 10:15:00,65.88,65.9,65.75,65.77,13096.0,59.0145,59.0324,58.898,58.9159,13096.0
2018-04-16 10:20:00,65.77,65.85,65.77,65.81,7545.0,58.9159,58.9876,58.9159,58.9518,7545.0
2018-04-16 10:25:00,65.81,65.82,65.74,65.8,13002.0,58.9518,58.9607,58.8891,58.9428,13002.0
2018-04-16 10:30:00,65.8,65.84,65.71,65.74,9295.0,58.9428,58.9786,58.8622,58.8891,9295.0
2018-04-16 10:35:00,65.73,65.73,65.63,65.64,15013.0,58.8801,58.8801,58.7905,58.7995,15013.0
2018-04-16 10:40:00,65.64,65.65,65.6,65.64,10820.0,58.7995,58.8084,58.7637,58.7995,10820.0
2018-04-16 10:45:00,65.63,65.64,65.56,65.58,19255.0,58.7905,58.7995,58.7278,58.7457,19255.0
2018-04-16 10:50:00,65.59,65.73,65.59,65.73,8364.0,58.7547,58.8801,58.7547,58.8801,8364.0
2018-04-16 10:55:00,65.73,65.76,65.68,65.69,6168.0,58.8801,58.907,58.8353,58.8443,6168.0
2018-04-16 11:00:00,65.71,65.78,65.71,65.74,20807.0,58.8622,58.9249,58.8622,58.8891,20807.0
2018-04-16 11:05:00,65.74,65.77,65.7,65.71,7644.0,58.8891,58.9159,58.8532,58.8622,7644.0
2018-04-16 11:10:00,65.71,65.75,65.66,65.74,11052.0,58.8622,58.898,58.8174,58.8891,11052.0
2018-04-16 11:15:00,65.74,65.83,65.72,65.83,6848.0,58.8891,58.9697,58.8711,58.9697,6848.0
2018-04-16 11:20:00,65.82,65.87,65.79,65.81,7239.0,58.9607,59.0055,58.9339,58.9518,7239.0
2018-04-16 11:25:00,65.83,65.84,65.79,65.84,5026.0,58.9697,58.9786,58.9339,58.9786,5026.0
2018-04-16 11:30:00,65.83,65.83,65.78,65.78,4439.0,58.9697,58.9697,58.9249,58.9249,4439.0
2018-04-16 11:35:00,65.79,65.87,65.79,65.87,4796.0,58.9339,59.0055,58.9339,59.0055,4796.0
2018-04-16 11:40:00,65.86,65.87,65.75,65.75,5884.0,58.9966,59.0055,58.898,58.898,5884.0
2018-04-16 11:45:00,65.76,65.76,65.71,65.71,2803.0,58.907,58.907,58.8622,58.8622,2803.0
2018-04-16 11:50:00,65.73,65.76,65.65,65.65,5772.0,58.8801,58.907,58.8084,58.8084,5772.0
2018-04-16 11:55:00,65.68,65.82,65.68,65.82,6904.0,58.8353,58.9607,58.8353,58.9607,6904.0
2018-04-16 12:00:00,65.84,65.88,65.84,65.87,4624.0,58.9786,59.0145,58.9786,59.0055,4624.0
2018-04-16 12:05:00,65.86,65.86,65.8,65.8,26579.0,58.9966,58.9966,58.9428,58.9428,26579.0
2018-04-16 12:10:00,65.81,65.82,65.76,65.77,10108.0,58.9518,58.9607,58.907,58.9159,10108.0
2018-04-16 12:15:00,65.78,65.8,65.77,65.78,5442.0,58.9249,58.9428,58.9159,58.9249,5442.0
2018-04-16 12:20:00,65.78,65.78,65.72,65.75,9368.0,58.9249,58.9249,58.8711,58.898,9368.0
2018-04-16 12:25:00,65.75,65.8,65.72,65.72,7052.0,58.898,58.9428,58.8711,58.8711,7052.0
2018-04-16 12:30:00,65.71,65.74,65.71,65.71,6040.0,58.8622,58.8891,58.8622,58.8622,6040.0
2018-04-16 12:35:00,65.72,65.72,65.66,65.68,9890.0,58.8711,58.8711,58.8174,58.8353,9890.0
2018-04-16 12:40:00,65.69,65.76,65.69,65.73,7760.0,58.8443,58.907,58.8443,58.8801,7760.0
2018-04-16 12:45:00,65.71,65.76,65.71,65.76,7582.0,58.8622,58.907,58.8622,58.907,7582.0
2018-04-16 12:50:00,65.77,65.82,65.76,65.78,11210.0,58.9159,58.9607,58.907,58.9249,11210.0
2018-04-16 12:55:00,65.77,65.77,65.74,65.74,5200.0,58.9159,58.9159,58.8891,58.8891,5200.0
2018-04-16 13:00:00,65.75,65.79,65.74,65.79,5200.0,58.898,58.9339,58.8891,58.9339,5200.0
2018-04-16 13:05:00,65.79,65.81,65.77,65.81,12039.0,58.9339,58.9518,58.9159,58.9518,12039.0
2018-04-16 13:10:00,65.82,65.82,65.77,65.8,9205.0,58.9607,58.9607,58.9159,58.9428,9205.0
2018-04-16 13:15:00,65.8,65.8,65.74,65.76,8100.0,58.9428,58.9428,58.8891,58.907,8100.0
2018-04-16 13:20:00,65.77,65.79,65.76,65.76,7130.0,58.9159,58.9339,58.907,58.907,7130.0
2018-04-16 13:25:00,65.77,65.78,65.74,65.76,10633.0,58.9159,58.9249,58.8891,58.907,10633.0
2018-04-16 13:30:00,65.76,65.79,65.75,65.79,5939.0,58.907,58.9339,58.898,58.9339,5939.0
2018-04-16 13:35:00,65.8,65.81,65.74,65.75,10745.0,58.9428,58.9518,58.8891,58.898,10745.0
2018-04-16 13:40:00,65.77,65.8,65.74,65.78,9300.0,58.9159,58.9428,58.8891,58.9249,9300.0
2018-04-16 13:45:00,65.78,65.8,65.76,65.78,5469.0,58.9249,58.9428,58.907,58.9249,5469.0
2018-04-16 13:50:00,65.78,65.79,65.74,65.77,9093.0,58.9249,58.9339,58.8891,58.9159,9093.0
2018-04-16 13:55:00,65.78,65.78,65.76,65.78,7435.0,58.9249,58.9249,58.907,58.9249,7435.0
2018-04-16 14:00:00,65.78,65.8,65.75,65.75,10486.0,58.9249,58.9428,58.898,58.898,10486.0
2018-04-16 14:05:00,65.76,65.76,65.74,65.74,6983.0,58.907,58.907,58.8891,58.8891,6983.0
2018-04-16 14:10:00,65.74,65.75,65.62,65.65,33265.0,58.8891,58.898,58.7816,58.8084,33265.0
2018-04-16 14:15:00,65.65,65.72,65.65,65.7,11251.0,58.8084,58.8711,58.8084,58.8532,11251.0
2018-04-16 14:20:00,65.69,65.7,65.67,65.7,10895.0,58.8443,58.8532,58.8264,58.8532,10895.0
2018-04-16 14:25:00,65.69,65.74,65.64,65.74,13668.0,58.8443,58.8891,58.7995,58.8891,13668.0
2018-04-16 14:30:00,65.73,65.8,65.72,65.76,10437.0,58.8801,58.9428,58.8711,58.907,10437.0
2018-04-16 14:35:00,65.76,65.82,65.76,65.81,8789.0,58.907,58.9607,58.907,58.9518,8789.0
2018-04-16 14:40:00,65.8,65.81,65.76,65.78,11843.0,58.9428,58.9518,58.907,58.9249,11843.0
2018-04-16 14:45:00,65.78,65.81,65.76,65.8,11311.0,58.9249,58.9518,58.907,58.9428,11311.0
2018-04-16 14:50:00,65.81,65.81,65.76,65.78,9869.0,58.9518,58.9518,58.907,58.9249,9869.0
2018-04-16 14:55:00,65.78,65.8,65.76,65.8,10017.0,58.9249,58.9428,58.907,58.9428,10017.0
2018-04-16 15:00:00,65.8,65.81,65.76,65.81,14365.0,58.9428,58.9518,58.907,58.9518,14365.0
2018-04-16 15:05:00,65.8,65.81,65.76,65.78,17176.0,58.9428,58.9518,58.907,58.9249,17176.0
2018-04-16 15:10:00,65.78,65.81,65.77,65.81,10534.0,58.9249,58.9518,58.9159,58.9518,10534.0
2018-04-16 15:15:00,65.81,65.81,65.76,65.79,18126.0,58.9518,58.9518,58.907,58.9339,18126.0
2018-04-16 15:20:00,65.79,65.79,65.76,65.77,11258.0,58.9339,58.9339,58.907,58.9159,11258.0
2018-04-16 15:25:00,65.78,65.82,65.76,65.81,14132.0,58.9249,58.9607,58.907,58.9518,14132.0
2018-04-16 15:30:00,65.81,65.88,65.81,65.86,20140.0,58.9518,59.0145,58.9518,58.9966,20140.0
2018-04-16 15:35:00,65.87,65.88,65.8,65.83,91779.0,59.0055,59.0145,58.9428,58.9697,91779.0
2018-04-16 15:40:00,65.83,65.84,65.77,65.8,50248.0,58.9697,58.9786,58.9159,58.9428,50248.0
2018-04-16 15:45:00,65.79,65.79,65.68,65.68,108855.0,58.9339,58.9339,58.8353,58.8353,108855.0
2018-04-16 15:50:00,65.69,65.74,65.66,65.66,63703.0,58.8443,58.8891,58.8174,58.8174,63703.0
2018-04-16 15:55:00,65.65,65.68,65.6,65.64,187651.0,58.8084,58.8353,58.7637,58.7995,187651.0
2018-04-17 09:30:00,65.91,66.22,65.6,66.13,49997.0,59.0413,59.319,58.7637,59.2384,49997.0
2018-04-17 09:35:00,66.12,66.21,66.01,66.09,7805.0,59.2295,59.3101,59.1309,59.2026,7805.0
2018-04-17 09:40:00,66.05,66.12,66.01,66.11,4749.0,59.1668,59.2295,59.1309,59.2205,4749.0
2018-04-17 09:45:00,66.11,66.21,66.08,66.14,14345.0,59.2205,59.3101,59.1936,59.2474,14345.0
2018-04-17 09:50:00,66.13,66.16,66.05,66.11,7308.0,59.2384,59.2653,59.1668,59.2205,7308.0
2018-04-17 09:55:00,66.11,66.15,66.06,66.08,7656.0,59.2205,59.2563,59.1757,59.1936,7656.0
2018-04-17 10:00:00,66.08,66.1,66.04,66.04,9229.0,59.1936,59.2115,59.1578,59.1578,9229.0
2018-04-17 10:05:00,66.03,66.08,65.97,66.05,4900.0,59.1488,59.1936,59.0951,59.1668,4900.0
2018-04-17 10:10:00,66.07,66.1,66.04,66.04,8699.0,59.1847,59.2115,59.1578,59.1578,8699.0
2018-04-17 10:15:00,66.02,66.04,65.97,66.0,11292.0,59.1399,59.1578,59.0951,59.122,11292.0
2018-04-17 10:20:00,66.0,66.04,65.98,66.01,6293.0,59.122,59.1578,59.1041,59.1309,6293.0
2018-04-17 10:25:00,66.0,66.05,65.96,66.03,12504.0,59.122,59.1668,59.0861,59.1488,12504.0
2018-04-17 10:30:00,66.03,66.06,66.0,66.06,7072.0,59.1488,59.1757,59.122,59.1757,7072.0
2018-04-17 10:35:00,66.07,66.1,66.03,66.1,7910.0,59.1847,59.2115,59.1488,59.2115,7910.0
2018-04-17 10:40:00,66.11,66.12,66.07,66.08,9778.0,59.2205,59.2295,59.1847,59.1936,9778.0
2018-04-17 10:45:00,66.07,66.13,66.06,66.1,5689.0,59.1847,59.2384,59.1757,59.2115,5689.0
2018-04-17 10:50:00,66.09,66.23,66.09,66.22,5520.0,59.2026,59.328,59.2026,59.319,5520.0
2018-04-17 10:55:00,66.22,66.24,66.17,66.17,5044.0,59.319,59.337,59.2743,59.2743,5044.0
2018-04-17 11:00:00,66.17,66.19,66.12,66.14,8517.0,59.2743,59.2922,59.2295,59.2474,8517.0
2018-04-17 11:05:00,66.13,66.16,66.09,66.09,4139.0,59.2384,59.2653,59.2026,59.2026,4139.0
2018-04-17 11:10:00,66.1,66.14,66.1,66.11,4934.0,59.2115,59.2474,59.2115,59.2205,4934.0
2018-04-17 11:15:00,66.13,66.15,66.1,66.1,4959.0,59.2384,59.2563,59.2115,59.2115,4959.0
2018-04-17 11:20:00,66.09,66.09,66.04,66.05,4600.0,59.2026,59.2026,59.1578,59.1668,4600.0
2018-04-17 11:25:00,66.04,66.09,66.04,66.06,5720.0,59.1578,59.2026,59.1578,59.1757,5720.0
2018-04-17 11:30:00,66.05,66.05,65.97,65.97,5652.0,59.1668,59.1668,59.0951,59.0951,5652.0
2018-04-17 11:35:00,65.97,65.98,65.86,65.86,9168.0,59.0951,59.1041,58.9966,58.9966,9168.0
2018-04-17 11:40:00,65.87,65.9,65.84,65.88,10184.0,59.0055,59.0324,58.9786,59.0145,10184.0
2018-04-17 11:45:00,65.88,65.9,65.84,65.88,8318.0,59.0145,59.0324,58.9786,59.0145,8318.0
2018-04-17 11:50:00,65.88,65.88,65.84,65.87,6119.0,59.0145,59.0145,58.9786,59.0055,6119.0
2018-04-17 11:55:00,65.87,65.88,65.83,65.87,8825.0,59.0055,59.0145,58.9697,59.0055,8825.0
2018-04-17 12:00:00,65.89,65.93,65.83,65.86,14279.0,59.0234,59.0593,58.9697,58.9966,14279.0
2018-04-17 12:05:00,65.84,65.87,65.82,65.84,5696.0,58.9786,59.0055,58.9607,58.9786,5696.0
2018-04-17 12:10:00,65.84,65.85,65.81,65.82,3492.0,58.9786,58.9876,58.9518,58.9607,3492.0
2018-04-17 12:15:00,65.82,65.85,65.8,65.84,2200.0,58.9607,58.9876,58.9428,58.9786,2200.0
2018-04-17 12:20:00,65.84,65.85,65.79,65.79,4684.0,58.9786,58.9876,58.9339,58.9339,4684.0
2018-04-17 12:25:00,65.8,65.83,65.78,65.78,4981.0,58.9428,58.9697,58.9249,58.9249,4981.0
2018-04-17 12:30:00,65.79,65.84,65.79,65.83,2372.0,58.9339,58.9786,58.9339,58.9697,2372.0
2018-04-17 12:35:00,65.83,65.83,65.78,65.78,6329.0,58.9697,58.9697,58.9249,58.9249,6329.0
2018-04-17 12:40:00,65.78,65.82,65.77,65.79,10834.0,58.9249,58.9607,58.9159,58.9339,10834.0
2018-04-17 12:45:00,65.78,65.81,65.78,65.8,4239.0,58.9249,58.9518,58.9249,58.9428,4239.0
2018-04-17 12:50:00,65.8,65.83,65.79,65.81,7609.0,58.9428,58.9697,58.9339,58.9518,7609.0
2018-04-17 12:55:00,65.81,65.85,65.81,65.83,5614.0,58.9518,58.9876,58.9518,58.9697,5614.0
2018-04-17 13:00:00,65.83,65.89,65.82,65.87,4750.0,58.9697,59.0234,58.9607,59.0055,4750.0
2018-04-17 13:05:00,65.88,65.88,65.81,65.81,5943.0,59.0145,59.0145,58.9518,58.9518,5943.0
2018-04-17 13:10:00,65.81,65.83,65.77,65.78,3700.0,58.9518,58.9697,58.9159,58.9249,3700.0
2018-04-17 13:15:00,65.78,65.79,65.73,65.79,9578.0,58.9249,58.9339,58.8801,58.9339,9578.0
2018-04-17 13:20:00,65.79,65.82,65.79,65.82,4242.0,58.9339,58.9607,58.9339,58.9607,4242.0
2018-04-17 13:25:00,65.82,65.84,65.81,65.84,4374.0,58.9607,58.9786,58.9518,58.9786,4374.0
2018-04-17 13:30:00,65.85,65.86,65.81,65.86,6202.0,58.9876,58.9966,58.9518,58.9966,6202.0
2018-04-17 13:35:00,65.87,65.87,65.85,65.86,3506.0,59.0055,59.0055,58.9876,58.9966,3506.0
2018-04-17 13:40:00,65.86,65.87,65.85,65.87,6223.0,58.9966,59.0055,58.9876,59.0055,6223.0
2018-04-17 13:45:00,65.88,65.91,65.87,65.89,5410.0,59.0145,59.0413,59.0055,59.0234,5410.0
2018-04-17 13:50:00,65.88,65.89,65.84,65.89,5415.0,59.0145,59.0234,58.9786,59.0234,5415.0
2018-04-17 13:55:00,65.88,65.9,65.85,65.87,5937.0,59.0145,59.0324,58.9876,59.0055,5937.0
2018-04-17 14:00:00,65.87,65.91,65.84,65.84,17004.0,59.0055,59.0413,58.9786,58.9786,17004.0
2018-04-17 14:05:00,65.84,65.87,65.8,65.8,11283.0,58.9786,59.0055,58.9428,58.9428,11283.0
2018-04-17 14:10:00,65.8,65.8,65.71,65.71,9934.0,58.9428,58.9428,58.8622,58.8622,9934.0
2018-04-17 14:15:00,65.71,65.75,65.7,65.74,7509.0,58.8622,58.898,58.8532,58.8891,7509.0
2018-04-17 14:20:00,65.72,65.75,65.69,65.7,7127.0,58.8711,58.898,58.8443,58.8532,7127.0
2018-04-17 14:25:00,65.69,65.71,65.68,65.69,9766.0,58.8443,58.8622,58.8353,58.8443,9766.0
2018-04-17 14:30:00,65.69,65.74,65.69,65.72,4746.0,58.8443,58.8891,58.8443,58.8711,4746.0
2018-04-17 14:35:00,65.71,65.77,65.7,65.77,6984.0,58.8622,58.9159,58.8532,58.9159,6984.0
2018-04-17 14:40:00,65.76,65.86,65.76,65.84,13181.0,58.907,58.9966,58.907,58.9786,13181.0
2018-04-17 14:45:00,65.86,65.91,65.86,65.91,11555.0,58.9966,59.0413,58.9966,59.0413,11555.0
2018-04-17 14:50:00,65.91,65.92,65.86,65.86,10475.0,59.0413,59.0503,58.9966,58.9966,10475.0
2018-04-17 14:55:00,65.85,65.92,65.85,65.9,11415.0,58.9876,59.0503,58.9876,59.0324,11415.0
2018-04-17 15:00:00,65.91,65.92,65.87,65.92,7510.0,59.0413,59.0503,59.0055,59.0503,7510.0
2018-04-17 15:05:00,65.93,65.99,65.92,65.95,25316.0,59.0593,59.113,59.0503,59.0772,25316.0
2018-04-17 15:10:00,65.98,65.99,65.93,65.95,28712.0,59.1041,59.113,59.0593,59.0772,28712.0
2018-04-17 15:15:00,65.95,65.97,65.91,65.97,19690.0,59.0772,59.0951,59.0413,59.0951,19690.0
2018-04-17 15:20:00,65.97,65.99,65.95,65.96,32612.0,59.0951,59.113,59.0772,59.0861,32612.0
2018-04-17 15:25:00,65.96,65.99,65.93,65.95,27783.0,59.0861,59.113,59.0593,59.0772,27783.0
2018-04-17 15:30:00,65.95,65.96,65.92,65.94,12550.0,59.0772,59.0861,59.0503,59.0682,12550.0
2018-04-17 15:35:00,65.94,66.03,65.93,65.96,27098.0,59.0682,59.1488,59.0593,59.0861,27098.0
2018-04-17 15:40:00,65.97,65.97,65.92,65.95,14916.0,59.0951,59.0951,59.0503,59.0772,14916.0
2018-04-17 15:45:00,65.95,65.98,65.91,65.91,27124.0,59.0772,59.1041,59.0413,59.0413,27124.0
2018-04-17 15:50:00,65.91,65.95,65.89,65.92,39037.0,59.0413,59.0772,59.0234,59.0503,39037.0
2018-04-17 15:55:00,65.92,65.95,65.9,65.94,91572.0,59.0503,59.0772,59.0324,59.0682,91572.0
2018-04-18 09:30:00,66.19,66.19,65.56,65.63,35993.0,59.2922,59.2922,58.7278,58.7905,35993.0
2018-04-18 09:35:00,65.64,65.81,65.64,65.66,18896.0,58.7995,58.9518,58.7995,58.8174,18896.0
2018-04-18 09:40:00,65.65,65.82,65.65,65.82,16875.0,58.8084,58.9607,58.8084,58.9607,16875.0
2018-04-18 09:45:00,65.81,65.92,65.77,65.82,12143.0,58.9518,59.0503,58.9159,58.9607,12143.0
2018-04-18 09:50:00,65.83,65.88,65.8,65.81,13859.0,58.9697,59.0145,58.9428,58.9518,13859.0
2018-04-18 09:55:00,65.81,65.81,65.71,65.74,12560.0,58.9518,58.9518,58.8622,58.8891,12560.0
2018-04-18 10:00:00,65.73,65.87,65.7,65.87,10682.0,58.8801,59.0055,58.8532,59.0055,10682.0
2018-04-18 10:05:00,65.87,65.88,65.76,65.82,8472.0,59.0055,59.0145,58.907,58.9607,8472.0
2018-04-18 10:10:00,65.82,65.89,65.81,65.86,6534.0,58.9607,59.0234,58.9518,58.9966,6534.0
2018-04-18 10:15:00,65.86,65.9,65.84,65.87,6664.0,58.9966,59.0324,58.9786,59.0055,6664.0
2018-04-18 10:20:00,65.88,65.92,65.86,65.9,10550.0,59.0145,59.0503,58.9966,59.0324,10550.0
2018-04-18 10:25:00,65.9,65.92,65.89,65.9,28366.0,59.0324,59.0503,59.0234,59.0324,28366.0
2018-04-18 10:30:00,65.9,65.91,65.87,65.88,7661.0,59.0324,59.0413,59.0055,59.0145,7661.0
2018-04-18 10:35:00,65.88,65.92,65.87,65.89,7760.0,59.0145,59.0503,59.0055,59.0234,7760.0
2018-04-18 10:40:00,65.9,65.92,65.88,65.9,5800.0,59.0324,59.0503,59.0145,59.0324,5800.0
2018-04-18 10:45:00,65.91,65.92,65.89,65.91,5116.0,59.0413,59.0503,59.0234,59.0413,5116.0
2018-04-18 10:50:00,65.91,65.93,65.86,65.87,6735.0,59.0413,59.0593,58.9966,59.0055,6735.0
2018-04-18 10:55:00,65.87,65.88,65.85,65.87,4615.0,59.0055,59.0145,58.9876,59.0055,4615.0
2018-04-18 11:00:00,65.88,65.91,65.86,65.9,7115.0,59.0145,59.0413,58.9966,59.0324,7115.0
2018-04-18 11:05:00,65.91,66.03,65.9,66.03,7437.0,59.0413,59.1488,59.0324,59.1488,7437.0
2018-04-18 11:10:00,66.03,66.03,65.94,65.95,10640.0,59.1488,59.1488,59.0682,59.0772,10640.0
2018-04-18 11:15:00,65.95,65.96,65.9,65.9,4753.0,59.0772,59.0861,59.0324,59.0324,4753.0
2018-04-18 11:20:00,65.91,66.0,65.9,65.95,11300.0,59.0413,59.122,59.0324,59.0772,11300.0
2018-04-18 11:25:00,65.94,65.98,65.94,65.95,3541.0,59.0682,59.1041,59.0682,59.0772,3541.0
2018-04-18 11:30:00,65.97,65.97,65.86,65.89,6868.0,59.0951,59.0951,58.9966,59.0234,6868.0
2018-04-18 11:35:00,65.9,65.97,65.89,65.94,5887.0,59.0324,59.0951,59.0234,59.0682,5887.0
2018-04-18 11:40:00,65.94,65.95,65.89,65.91,5900.0,59.0682,59.0772,59.0234,59.0413,5900.0
2018-04-18 11:45:00,65.89,65.93,65.88,65.88,6597.0,59.0234,59.0593,59.0145,59.0145,6597.0
2018-04-18 11:50:00,65.88,65.9,65.86,65.86,4103.0,59.0145,59.0324,58.9966,58.9966,4103.0
2018-04-18 11:55:00,65.88,65.9,65.87,65.87,3700.0,59.0145,59.0324,59.0055,59.0055,3700.0
2018-04-18 12:00:00,65.87,65.92,65.87,65.91,5171.0,59.0055,59.0503,59.0055,59.0413,5171.0
2018-04-18 12:05:00,65.89,65.92,65.89,65.9,3735.0,59.0234,59.0503,59.0234,59.0324,3735.0
2018-04-18 12:10:00,65.9,65.94,65.9,65.93,5250.0,59.0324,59.0682,59.0324,59.0593,5250.0
2018-04-18 12:15:00,65.92,65.96,65.92,65.95,6791.0,59.0503,59.0861,59.0503,59.0772,6791.0
2018-04-18 12:20:00,65.95,65.96,65.88,65.9,7370.0,59.0772,59.0861,59.0145,59.0324,7370.0
2018-04-18 12:25:00,65.89,65.92,65.88,65.92,4759.0,59.0234,59.0503,59.0145,59.0503,4759.0
2018-04-18 12:30:00,65.92,65.92,65.86,65.86,3321.0,59.0503,59.0503,58.9966,58.9966,3321.0
2018-04-18 12:35:00,65.87,65.88,65.84,65.85,3344.0,59.0055,59.0145,58.9786,58.9876,3344.0
2018-04-18 12:40:00,65.86,65.88,65.85,65.86,3196.0,58.9966,59.0145,58.9876,58.9966,3196.0
2018-04-18 12:45:00,65.86,65.9,65.82,65.83,4100.0,58.9966,59.0324,58.9607,58.9697,4100.0
2018-04-18 12:50:00,65.85,65.92,65.85,65.92,3837.0,58.9876,59.0503,58.9876,59.0503,3837.0
2018-04-18 12:55:00,65.93,65.93,65.88,65.9,6443.0,59.0593,59.0593,59.0145,59.0324,6443.0
2018-04-18 13:00:00,65.89,65.91,65.88,65.9,5705.0,59.0234,59.0413,59.0145,59.0324,5705.0
2018-04-18 13:05:00,65.9,65.92,65.9,65.92,3900.0,59.0324,59.0503,59.0324,59.0503,3900.0
2018-04-18 13:10:00,65.91,65.94,65.91,65.93,3200.0,59.0413,59.0682,59.0413,59.0593,3200.0
2018-04-18 13:15:00,65.92,65.98,65.92,65.98,6746.0,59.0503,59.1041,59.0503,59.1041,6746.0
2018-04-18 13:20:00,65.98,66.0,65.97,65.98,3980.0,59.1041,59.122,59.0951,59.1041,3980.0
2018-04-18 13:25:00,65.98,65.98,65.91,65.94,6979.0,59.1041,59.1041,59.0413,59.0682,6979.0
2018-04-18 13:30:00,65.94,65.95,65.91,65.92,2646.0,59.0682,59.0772,59.0413,59.0503,2646.0
2018-04-18 13:35:00,65.92,65.94,65.89,65.94,5000.0,59.0503,59.0682,59.0234,59.0682,5000.0
2018-04-18 13:40:00,65.94,65.94,65.91,65.93,4286.0,59.0682,59.0682,59.0413,59.0593,4286.0
2018-04-18 13:45:00,65.94,65.96,65.92,65.92,3900.0,59.0682,59.0861,59.0503,59.0503,3900.0
2018-04-18 13:50:00,65.91,65.93,65.9,65.92,2809.0,59.0413,59.0593,59.0324,59.0503,2809.0
2018-04-18 13:55:00,65.93,65.96,65.9,65.91,5860.0,59.0593,59.0861,59.0324,59.0413,5860.0
2018-04-18 14:00:00,65.91,65.95,65.89,65.95,4088.0,59.0413,59.0772,59.0234,59.0772,4088.0
2018-04-18 14:05:00,65.95,66.02,65.95,66.01,5326.0,59.0772,59.1399,59.0772,59.1309,5326.0
2018-04-18 14:10:00,66.02,66.02,65.99,66.01,12727.0,59.1399,59.1399,59.113,59.1309,12727.0
2018-04-18 14:15:00,66.02,66.08,66.01,66.06,8506.0,59.1399,59.1936,59.1309,59.1757,8506.0
2018-04-18 14:20:00,66.07,66.13,66.06,66.11,19400.0,59.1847,59.2384,59.1757,59.2205,19400.0
2018-04-18 14:25:00,66.11,66.14,66.11,66.13,38221.0,59.2205,59.2474,59.2205,59.2384,38221.0
2018-04-18 14:30:00,66.13,66.21,66.12,66.15,44537.0,59.2384,59.3101,59.2295,59.2563,44537.0
2018-04-18 14:35:00,66.13,66.17,66.1,66.11,7833.0,59.2384,59.2743,59.2115,59.2205,7833.0
2018-04-18 14:40:00,66.11,66.12,66.07,66.08,7226.0,59.2205,59.2295,59.1847,59.1936,7226.0
2018-04-18 14:45:00,66.08,66.12,66.07,66.12,5244.0,59.1936,59.2295,59.1847,59.2295,5244.0
2018-04-18 14:50:00,66.11,66.13,66.1,66.11,5785.0,59.2205,59.2384,59.2115,59.2205,5785.0
2018-04-18 14:55:00,66.12,66.13,66.06,66.06,8217.0,59.2295,59.2384,59.1757,59.1757,8217.0
2018-04-18 15:00:00,66.06,66.09,66.01,66.08,6780.0,59.1757,59.2026,59.1309,59.1936,6780.0
2018-04-18 15:05:00,66.09,66.1,66.03,66.05,8724.0,59.2026,59.2115,59.1488,59.1668,8724.0
2018-04-18 15:10:00,66.06,66.14,66.05,66.07,16678.0,59.1757,59.2474,59.1668,59.1847,16678.0
2018-04-18 15:15:00,66.07,66.12,66.07,66.1,43662.0,59.1847,59.2295,59.1847,59.2115,43662.0
2018-04-18 15:20:00,66.1,66.11,66.07,66.09,11154.0,59.2115,59.2205,59.1847,59.2026,11154.0
2018-04-18 15:25:00,66.09,66.11,66.08,66.11,9376.0,59.2026,59.2205,59.1936,59.2205,9376.0
2018-04-18 15:30:00,66.1,66.11,66.08,66.1,7114.0,59.2115,59.2205,59.1936,59.2115,7114.0
2018-04-18 15:35:00,66.1,66.12,66.05,66.07,19884.0,59.2115,59.2295,59.1668,59.1847,19884.0
2018-04-18 15:40:00,66.07,66.07,66.03,66.04,9905.0,59.1847,59.1847,59.1488,59.1578,9905.0
2018-04-18 15:45:00,66.04,66.04,65.92,65.94,31774.0,59.1578,59.1578,59.0503,59.0682,31774.0
2018-04-18 15:50:00,65.94,65.95,65.89,65.92,27036.0,59.0682,59.0772,59.0234,59.0503,27036.0
2018-04-18 15:55:00,65.92,66.0,65.91,65.96,80562.0,59.0503,59.122,59.0413,59.0861,80562.0
2018-04-19 09:30:00,65.7,65.99,65.7,65.81,19496.0,58.8532,59.113,58.8532,58.9518,19496.0
2018-04-19 09:35:00,65.72,65.93,65.7,65.91,3600.0,58.8711,59.0593,58.8532,59.0413,3600.0
2018-04-19 09:40:00,65.96,66.02,65.84,65.89,32713.0,59.0861,59.1399,58.9786,59.0234,32713.0
2018-04-19 09:45:00,65.9,65.95,65.87,65.92,24005.0,59.0324,59.0772,59.0055,59.0503,24005.0
2018-04-19 09:50:00,65.92,65.97,65.9,65.95,10384.0,59.0503,59.0951,59.0324,59.0772,10384.0
2018-04-19 09:55:00,65.95,66.04,65.94,66.03,11809.0,59.0772,59.1578,59.0682,59.1488,11809.0
2018-04-19 10:00:00,66.04,66.11,66.04,66.07,9513.0,59.1578,59.2205,59.1578,59.1847,9513.0
2018-04-19 10:05:00,66.05,66.06,66.02,66.04,42461.0,59.1668,59.1757,59.1399,59.1578,42461.0
2018-04-19 10:10:00,66.03,66.11,66.02,66.07,9243.0,59.1488,59.2205,59.1399,59.1847,9243.0
2018-04-19 10:15:00,66.08,66.13,66.03,66.1,8460.0,59.1936,59.2384,59.1488,59.2115,8460.0
2018-04-19 10:20:00,66.1,66.1,66.05,66.07,4746.0,59.2115,59.2115,59.1668,59.1847,4746.0
2018-04-19 10:25:00,66.09,66.12,66.07,66.07,5430.0,59.2026,59.2295,59.1847,59.1847,5430.0
2018-04-19 10:30:00,66.09,66.11,66.05,66.08,14770.0,59.2026,59.2205,59.1668,59.1936,14770.0
2018-04-19 10:35:00,66.08,66.09,66.06,66.07,3950.0,59.1936,59.2026,59.1757,59.1847,3950.0
2018-04-19 10:40:00,66.06,66.06,66.0,66.03,8335.0,59.1757,59.1757,59.122,59.1488,8335.0
2018-04-19 10:45:00,66.02,66.08,66.02,66.05,5826.0,59.1399,59.1936,59.1399,59.1668,5826.0
2018-04-19 10:50:00,66.05,66.06,66.03,66.05,11790.0,59.1668,59.1757,59.1488,59.1668,11790.0
2018-04-19 10:55:00,66.05,66.06,65.97,66.03,7998.0,59.1668,59.1757,59.0951,59.1488,7998.0
2018-04-19 11:00:00,66.03,66.05,65.99,66.0,12067.0,59.1488,59.1668,59.113,59.122,12067.0
2018-04-19 11:05:00,66.01,66.03,65.95,65.95,8047.0,59.1309,59.1488,59.0772,59.0772,8047.0
2018-04-19 11:10:00,65.94,65.95,65.91,65.94,11117.0,59.0682,59.0772,59.0413,59.0682,11117.0
2018-04-19 11:15:00,65.94,65.98,65.94,65.96,8915.0,59.0682,59.1041,59.0682,59.0861,8915.0
2018-04-19 11:20:00,65.96,66.0,65.94,66.0,11024.0,59.0861,59.122,59.0682,59.122,11024.0
2018-04-19 11:25:00,65.99,66.0,65.93,65.97,14508.0,59.113,59.122,59.0593,59.0951,14508.0
2018-04-19 11:30:00,65.97,65.99,65.95,65.97,8672.0,59.0951,59.113,59.0772,59.0951,8672.0
2018-04-19 11:35:00,65.98,66.0,65.9,65.9,8276.0,59.1041,59.122,59.0324,59.0324,8276.0
2018-04-19 11:40:00,65.88,65.89,65.85,65.88,5564.0,59.0145,59.0234,58.9876,59.0145,5564.0
2018-04-19 11:45:00,65.87,65.89,65.85,65.88,11599.0,59.0055,59.0234,58.9876,59.0145,11599.0
2018-04-19 11:50:00,65.88,65.89,65.74,65.75,14418.0,59.0145,59.0234,58.8891,58.898,14418.0
2018-04-19 11:55:00,65.76,65.8,65.75,65.8,7210.0,58.907,58.9428,58.898,58.9428,7210.0
2018-04-19 12:00:00,65.79,65.81,65.74,65.76,14125.0,58.9339,58.9518,58.8891,58.907,14125.0
2018-04-19 12:05:00,65.75,65.76,65.72,65.75,10354.0,58.898,58.907,58.8711,58.898,10354.0
2018-04-19 12:10:00,65.75,65.77,65.73,65.77,7900.0,58.898,58.9159,58.8801,58.9159,7900.0
2018-04-19 12:15:00,65.78,65.79,65.75,65.77,10658.0,58.9249,58.9339,58.898,58.9159,10658.0
2018-04-19 12:20:00,65.76,65.77,65.74,65.75,5904.0,58.907,58.9159,58.8891,58.898,5904.0
2018-04-19 12:25:00,65.75,65.78,65.73,65.75,26203.0,58.898,58.9249,58.8801,58.898,26203.0
2018-04-19 12:30:00,65.75,65.79,65.74,65.76,11350.0,58.898,58.9339,58.8891,58.907,11350.0
2018-04-19 12:35:00,65.75,65.77,65.73,65.74,13084.0,58.898,58.9159,58.8801,58.8891,13084.0
2018-04-19 12:40:00,65.73,65.74,65.7,65.74,9225.0,58.8801,58.8891,58.8532,58.8891,9225.0
2018-04-19 12:45:00,65.75,65.8,65.73,65.77,3353.0,58.898,58.9428,58.8801,58.9159,3353.0
2018-04-19 12:50:00,65.77,65.77,65.7,65.72,5865.0,58.9159,58.9159,58.8532,58.8711,5865.0
2018-04-19 12:55:00,65.71,65.72,65.69,65.7,12407.0,58.8622,58.8711,58.8443,58.8532,12407.0
2018-04-19 13:00:00,65.7,65.71,65.65,65.68,26179.0,58.8532,58.8622,58.8084,58.8353,26179.0
2018-04-19 13:05:00,65.67,65.69,65.65,65.65,14710.0,58.8264,58.8443,58.8084,58.8084,14710.0
2018-04-19 13:10:00,65.65,65.65,65.6,65.63,6152.0,58.8084,58.8084,58.7637,58.7905,6152.0
2018-04-19 13:15:00,65.63,65.66,65.63,65.64,8383.0,58.7905,58.8174,58.7905,58.7995,8383.0
2018-04-19 13:20:00,65.64,65.69,65.64,65.66,8781.0,58.7995,58.8443,58.7995,58.8174,8781.0
2018-04-19 13:25:00,65.67,65.67,65.63,65.63,7635.0,58.8264,58.8264,58.7905,58.7905,7635.0
2018-04-19 13:30:00,65.63,65.68,65.63,65.63,12492.0,58.7905,58.8353,58.7905,58.7905,12492.0
2018-04-19 13:35:00,65.62,65.72,65.61,65.7,8384.0,58.7816,58.8711,58.7726,58.8532,8384.0
2018-04-19 13:40:00,65.7,65.73,65.69,65.72,6221.0,58.8532,58.8801,58.8443,58.8711,6221.0
2018-04-19 13:45:00,65.73,65.73,65.68,65.72,20955.0,58.8801,58.8801,58.8353,58.8711,20955.0
2018-04-19 13:50:00,65.72,65.74,65.67,65.72,9449.0,58.8711,58.8891,58.8264,58.8711,9449.0
2018-04-19 13:55:00,65.72,65.73,65.66,65.68,6061.0,58.8711,58.8801,58.8174,58.8353,6061.0
2018-04-19 14:00:00,65.68,65.68,65.61,65.61,7916.0,58.8353,58.8353,58.7726,58.7726,7916.0
2018-04-19 14:05:00,65.62,65.65,65.62,65.63,8308.0,58.7816,58.8084,58.7816,58.7905,8308.0
2018-04-19 14:10:00,65.62,65.7,65.62,65.64,11509.0,58.7816,58.8532,58.7816,58.7995,11509.0
2018-04-19 14:15:00,65.65,65.65,65.6,65.6,5000.0,58.8084,58.8084,58.7637,58.7637,5000.0
2018-04-19 14:20:00,65.61,65.62,65.57,65.57,10133.0,58.7726,58.7816,58.7368,58.7368,10133.0
2018-04-19 14:25:00,65.55,65.61,65.54,65.6,6628.0,58.7189,58.7726,58.7099,58.7637,6628.0
2018-04-19 14:30:00,65.6,65.62,65.58,65.6,13780.0,58.7637,58.7816,58.7457,58.7637,13780.0
2018-04-19 14:35:00,65.6,65.62,65.55,65.62,9351.0,58.7637,58.7816,58.7189,58.7816,9351.0
2018-04-19 14:40:00,65.62,65.64,65.6,65.62,5694.0,58.7816,58.7995,58.7637,58.7816,5694.0
2018-04-19 14:45:00,65.63,65.65,65.61,65.63,10113.0,58.7905,58.8084,58.7726,58.7905,10113.0
2018-04-19 14:50:00,65.62,65.62,65.56,65.58,8164.0,58.7816,58.7816,58.7278,58.7457,8164.0
2018-04-19 14:55:00,65.58,65.64,65.58,65.62,15489.0,58.7457,58.7995,58.7457,58.7816,15489.0
2018-04-19 15:00:00,65.61,65.64,65.6,65.62,6982.0,58.7726,58.7995,58.7637,58.7816,6982.0
2018-04-19 15:05:00,65.61,65.62,65.58,65.61,12142.0,58.7726,58.7816,58.7457,58.7726,12142.0
2018-04-19 15:10:00,65.61,65.61,65.58,65.59,5231.0,58.7726,58.7726,58.7457,58.7547,5231.0
2018-04-19 15:15:00,65.58,65.6,65.56,65.59,7396.0,58.7457,58.7637,58.7278,58.7547,7396.0
2018-04-19 15:20:00,65.59,65.62,65.59,65.6,37522.0,58.7547,58.7816,58.7547,58.7637,37522.0
2018-04-19 15:25:00,65.61,65.61,65.55,65.57,15526.0,58.7726,58.7726,58.7189,58.7368,15526.0
2018-04-19 15:30:00,65.57,65.67,65.55,65.67,29720.0,58.7368,58.8264,58.7189,58.8264,29720.0
2018-04-19 15:35:00,65.7,65.82,65.69,65.78,42479.0,58.8532,58.9607,58.8443,58.9249,42479.0
2018-04-19 15:40:00,65.78,65.83,65.73,65.81,36588.0,58.9249,58.9697,58.8801,58.9518,36588.0
2018-04-19 15:45:00,65.8,65.83,65.73,65.8,52318.0,58.9428,58.9697,58.8801,58.9428,52318.0
2018-04-19 15:50:00,65.81,65.88,65.8,65.84,81614.0,58.9518,59.0145,58.9428,58.9786,81614.0
2018-04-19 15:55:00,65.84,65.91,65.76,65.9,272319.0,58.9786,59.0413,58.907,59.0324,272319.0
2018-04-20 09:30:00,65.75,65.92,65.7,65.7,106948.0,58.898,59.0503,58.8532,58.8532,106948.0
2018-04-20 09:35:00,65.67,65.73,65.52,65.73,16379.0,58.8264,58.8801,58.692,58.8801,16379.0
2018-04-20 09:40:00,65.75,65.9,65.75,65.85,10998.0,58.898,59.0324,58.898,58.9876,10998.0
2018-04-20 09:45:00,65.87,66.15,65.87,66.07,21867.0,59.0055,59.2563,59.0055,59.1847,21867.0
2018-04-20 09:50:00,66.07,66.16,65.99,66.06,9857.0,59.1847,59.2653,59.113,59.1757,9857.0
2018-04-20 09:55:00,66.09,66.29,66.08,66.17,20354.0,59.2026,59.3817,59.1936,59.2743,20354.0
2018-04-20 10:00:00,66.19,66.22,66.09,66.12,18748.0,59.2922,59.319,59.2026,59.2295,18748.0
2018-04-20 10:05:00,66.11,66.16,66.01,66.01,9100.0,59.2205,59.2653,59.1309,59.1309,9100.0
2018-04-20 10:10:00,66.0,66.04,65.95,65.98,5160.0,59.122,59.1578,59.0772,59.1041,5160.0
2018-04-20 10:15:00,65.96,66.04,65.95,66.02,10698.0,59.0861,59.1578,59.0772,59.1399,10698.0
2018-04-20 10:20:00,65.97,66.01,65.93,65.96,6170.0,59.0951,59.1309,59.0593,59.0861,6170.0
2018-04-20 10:25:00,65.96,65.96,65.82,65.85,75389.0,59.0861,59.0861,58.9607,58.9876,75389.0
2018-04-20 10:30:00,65.86,65.91,65.84,65.88,22414.0,58.9966,59.0413,58.9786,59.0145,22414.0
2018-04-20 10:35:00,65.86,65.97,65.84,65.91,49795.0,58.9966,59.0951,58.9786,59.0413,49795.0
2018-04-20 10:40:00,65.91,65.94,65.87,65.91,32625.0,59.0413,59.0682,59.0055,59.0413,32625.0
2018-04-20 10:45:00,65.9,65.92,65.76,65.76,148992.0,59.0324,59.0503,58.907,58.907,148992.0
2018-04-20 10:50:00,65.8,65.83,65.55,65.64,10648.0,58.9428,58.9697,58.7189,58.7995,10648.0
2018-04-20 10:55:00,65.6,65.67,65.56,65.59,10821.0,58.7637,58.8264,58.7278,58.7547,10821.0
2018-04-20 11:00:00,65.57,65.58,65.38,65.41,5998.0,58.7368,58.7457,58.5666,58.5935,5998.0
2018-04-20 11:05:00,65.42,65.45,65.38,65.4,9345.0,58.6024,58.6293,58.5666,58.5845,9345.0
2018-04-20 11:10:00,65.39,65.45,65.37,65.45,15069.0,58.5755,58.6293,58.5576,58.6293,15069.0
2018-04-20 11:15:00,65.45,65.48,65.42,65.47,32782.0,58.6293,58.6562,58.6024,58.6472,32782.0
2018-04-20 11:20:00,65.46,65.49,65.43,65.46,9096.0,58.6382,58.6651,58.6114,58.6382,9096.0
2018-04-20 11:25:00,65.49,65.54,65.43,65.46,7247.0,58.6651,58.7099,58.6114,58.6382,7247.0
2018-04-20 11:30:00,65.47,65.54,65.45,65.51,4602.0,58.6472,58.7099,58.6293,58.683,4602.0
2018-04-20 11:35:00,65.53,65.61,65.52,65.59,4404.0,58.7009,58.7726,58.692,58.7547,4404.0
2018-04-20 11:40:00,65.57,65.62,65.54,65.56,3896.0,58.7368,58.7816,58.7099,58.7278,3896.0
2018-04-20 11:45:00,65.56,65.57,65.52,65.53,4870.0,58.7278,58.7368,58.692,58.7009,4870.0
2018-04-20 11:50:00,65.53,65.53,65.45,65.46,13821.0,58.7009,58.7009,58.6293,58.6382,13821.0
2018-04-20 11:55:00,65.44,65.51,65.44,65.5,4453.0,58.6203,58.683,58.6203,58.6741,4453.0
2018-04-20 12:00:00,65.51,65.52,65.41,65.41,6294.0,58.683,58.692,58.5935,58.5935,6294.0
2018-04-20 12:05:00,65.39,65.46,65.39,65.42,7918.0,58.5755,58.6382,58.5755,58.6024,7918.0
2018-04-20 12:10:00,65.42,65.44,65.4,65.4,6475.0,58.6024,58.6203,58.5845,58.5845,6475.0
2018-04-20 12:15:00,65.4,65.46,65.4,65.42,7046.0,58.5845,58.6382,58.5845,58.6024,7046.0
2018-04-20 12:20:00,65.41,65.47,65.4,65.44,8817.0,58.5935,58.6472,58.5845,58.6203,8817.0
2018-04-20 12:25:00,65.45,65.52,65.44,65.47,6412.0,58.6293,58.692,58.6203,58.6472,6412.0
2018-04-20 12:30:00,65.47,65.5,65.41,65.47,42464.0,58.6472,58.6741,58.5935,58.6472,42464.0
2018-04-20 12:35:00,65.47,65.5,65.39,65.39,6100.0,58.6472,58.6741,58.5755,58.5755,6100.0
2018-04-20 12:40:00,65.4,65.43,65.38,65.4,3498.0,58.5845,58.6114,58.5666,58.5845,3498.0
2018-04-20 12:45:00,65.41,65.42,65.3,65.36,20462.0,58.5935,58.6024,58.4949,58.5487,20462.0
2018-04-20 12:50:00,65.35,65.41,65.34,65.41,3978.0,58.5397,58.5935,58.5308,58.5935,3978.0
2018-04-20 12:55:00,65.43,65.43,65.36,65.42,7143.0,58.6114,58.6114,58.5487,58.6024,7143.0
2018-04-20 13:00:00,65.41,65.46,65.4,65.44,6653.0,58.5935,58.6382,58.5845,58.6203,6653.0
2018-04-20 13:05:00,65.42,65.44,65.38,65.39,8502.0,58.6024,58.6203,58.5666,58.5755,8502.0
2018-04-20 13:10:00,65.4,65.49,65.4,65.49,4550.0,58.5845,58.6651,58.5845,58.6651,4550.0
2018-04-20 13:15:00,65.5,65.5,65.45,65.48,4712.0,58.6741,58.6741,58.6293,58.6562,4712.0
2018-04-20 13:20:00,65.49,65.49,65.44,65.44,7775.0,58.6651,58.6651,58.6203,58.6203,7775.0
2018-04-20 13:25:00,65.46,65.54,65.45,65.52,5089.0,58.6382,58.7099,58.6293,58.692,5089.0
2018-04-20 13:30:00,65.51,65.51,65.44,65.45,5902.0,58.683,58.683,58.6203,58.6293,5902.0
2018-04-20 13:35:00,65.46,65.54,65.46,65.54,6621.0,58.6382,58.7099,58.6382,58.7099,6621.0
2018-04-20 13:40:00,65.53,65.53,65.49,65.49,3033.0,58.7009,58.7009,58.6651,58.6651,3033.0
2018-04-20 13:45:00,65.48,65.51,65.47,65.48,5587.0,58.6562,58.683,58.6472,58.6562,5587.0
2018-04-20 13:50:00,65.49,65.51,65.48,65.49,2837.0,58.6651,58.683,58.6562,58.6651,2837.0
2018-04-20 13:55:00,65.49,65.52,65.48,65.49,7643.0,58.6651,58.692,58.6562,58.6651,7643.0
2018-04-20 14:00:00,65.48,65.49,65.44,65.48,9353.0,58.6562,58.6651,58.6203,58.6562,9353.0
2018-04-20 14:05:00,65.49,65.53,65.46,65.5,11497.0,58.6651,58.7009,58.6382,58.6741,11497.0
2018-04-20 14:10:00,65.49,65.5,65.45,65.46,10895.0,58.6651,58.6741,58.6293,58.6382,10895.0
2018-04-20 14:15:00,65.46,65.47,65.45,65.47,6102.0,58.6382,58.6472,58.6293,58.6472,6102.0
2018-04-20 14:20:00,65.48,65.53,65.47,65.51,8380.0,58.6562,58.7009,58.6472,58.683,8380.0
2018-04-20 14:25:00,65.51,65.52,65.47,65.52,13102.0,58.683,58.692,58.6472,58.692,13102.0
2018-04-20 14:30:00,65.52,65.55,65.46,65.46,21903.0,58.692,58.7189,58.6382,58.6382,21903.0
2018-04-20 14:35:00,65.45,65.51,65.45,65.49,21804.0,58.6293,58.683,58.6293,58.6651,21804.0
2018-04-20 14:40:00,65.5,65.54,65.47,65.48,8323.0,58.6741,58.7099,58.6472,58.6562,8323.0
2018-04-20 14:45:00,65.48,65.58,65.47,65.57,18393.0,58.6562,58.7457,58.6472,58.7368,18393.0
2018-04-20 14:50:00,65.58,65.61,65.54,65.56,45779.0,58.7457,58.7726,58.7099,58.7278,45779.0
2018-04-20 14:55:00,65.57,65.61,65.56,65.61,16248.0,58.7368,58.7726,58.7278,58.7726,16248.0
2018-04-20 15:00:00,65.61,65.7,65.53,65.55,22949.0,58.7726,58.8532,58.7009,58.7189,22949.0
2018-04-20 15:05:00,65.53,65.54,65.43,65.44,20196.0,58.7009,58.7099,58.6114,58.6203,20196.0
2018-04-20 15:10:00,65.43,65.52,65.43,65.5,15188.0,58.6114,58.692,58.6114,58.6741,15188.0
2018-04-20 15:15:00,65.5,65.51,65.46,65.46,15809.0,58.6741,58.683,58.6382,58.6382,15809.0
2018-04-20 15:20:00,65.46,65.51,65.46,65.51,25561.0,58.6382,58.683,58.6382,58.683,25561.0
2018-04-20 15:25:00,65.51,65.52,65.49,65.51,41245.0,58.683,58.692,58.6651,58.683,41245.0
2018-04-20 15:30:00,65.51,65.51,65.42,65.47,24883.0,58.683,58.683,58.6024,58.6472,24883.0
2018-04-20 15:35:00,65.46,65.52,65.45,65.51,43326.0,58.6382,58.692,58.6293,58.683,43326.0
2018-04-20 15:40:00,65.5,65.55,65.49,65.52,48372.0,58.6741,58.7189,58.6651,58.692,48372.0
2018-04-20 15:45:00,65.52,65.53,65.43,65.45,102131.0,58.692,58.7009,58.6114,58.6293,102131.0
2018-04-20 15:50:00,65.45,65.49,65.44,65.48,84069.0,58.6293,58.6651,58.6203,58.6562,84069.0
2018-04-20 15:55:00,65.48,65.56,65.47,65.55,159833.0,58.6562,58.7278,58.6472,58.7189,159833.0
2018-04-23 09:30:00,65.65,65.84,65.58,65.7,18405.0,58.8084,58.9786,58.7457,58.8532,18405.0
2018-04-23 09:35:00,65.73,65.89,65.7,65.84,13555.0,58.8801,59.0234,58.8532,58.9786,13555.0
2018-04-23 09:40:00,65.82,65.92,65.82,65.87,2200.0,58.9607,59.0503,58.9607,59.0055,2200.0
2018-04-23 09:45:00,65.84,65.93,65.78,65.83,6516.0,58.9786,59.0593,58.9249,58.9697,6516.0
2018-04-23 09:50:00,65.82,65.92,65.82,65.92,109013.0,58.9607,59.0503,58.9607,59.0503,109013.0
2018-04-23 09:55:00,65.93,66.1,65.92,66.08,8413.0,59.0593,59.2115,59.0503,59.1936,8413.0
2018-04-23 10:00:00,66.1,66.12,66.03,66.03,13680.0,59.2115,59.2295,59.1488,59.1488,13680.0
2018-04-23 10:05:00,66.02,66.04,65.96,65.96,8487.0,59.1399,59.1578,59.0861,59.0861,8487.0
2018-04-23 10:10:00,65.96,65.98,65.88,65.94,8847.0,59.0861,59.1041,59.0145,59.0682,8847.0
2018-04-23 10:15:00,65.94,65.98,65.92,65.92,7722.0,59.0682,59.1041,59.0503,59.0503,7722.0
2018-04-23 10:20:00,65.92,65.92,65.86,65.89,10316.0,59.0503,59.0503,58.9966,59.0234,10316.0
2018-04-23 10:25:00,65.88,65.93,65.83,65.83,5800.0,59.0145,59.0593,58.9697,58.9697,5800.0
2018-04-23 10:30:00,65.83,65.84,65.78,65.82,10109.0,58.9697,58.9786,58.9249,58.9607,10109.0
2018-04-23 10:35:00,65.82,65.82,65.76,65.8,19695.0,58.9607,58.9607,58.907,58.9428,19695.0
2018-04-23 10:40:00,65.8,65.85,65.78,65.8,4310.0,58.9428,58.9876,58.9249,58.9428,4310.0
2018-04-23 10:45:00,65.82,65.85,65.79,65.8,10091.0,58.9607,58.9876,58.9339,58.9428,10091.0
2018-04-23 10:50:00,65.79,65.8,65.72,65.76,12371.0,58.9339,58.9428,58.8711,58.907,12371.0
2018-04-23 10:55:00,65.77,65.83,65.77,65.8,9395.0,58.9159,58.9697,58.9159,58.9428,9395.0
2018-04-23 11:00:00,65.79,65.81,65.77,65.8,5920.0,58.9339,58.9518,58.9159,58.9428,5920.0
2018-04-23 11:05:00,65.8,65.84,65.78,65.84,6406.0,58.9428,58.9786,58.9249,58.9786,6406.0
2018-04-23 11:10:00,65.83,65.89,65.82,65.87,7661.0,58.9697,59.0234,58.9607,59.0055,7661.0
2018-04-23 11:15:00,65.87,65.87,65.8,65.81,5699.0,59.0055,59.0055,58.9428,58.9518,5699.0
2018-04-23 11:20:00,65.81,65.81,65.76,65.77,6257.0,58.9518,58.9518,58.907,58.9159,6257.0
2018-04-23 11:25:00,65.77,65.79,65.75,65.79,6222.0,58.9159,58.9339,58.898,58.9339,6222.0
2018-04-23 11:30:00,65.8,65.81,65.73,65.73,5646.0,58.9428,58.9518,58.8801,58.8801,5646.0
2018-04-23 11:35:00,65.73,65.76,65.65,65.68,5598.0,58.8801,58.907,58.8084,58.8353,5598.0
2018-04-23 11:40:00,65.68,65.76,65.68,65.72,4997.0,58.8353,58.907,58.8353,58.8711,4997.0
2018-04-23 11:45:00,65.72,65.75,65.67,65.67,13747.0,58.8711,58.898,58.8264,58.8264,13747.0
2018-04-23 11:50:00,65.67,65.71,65.66,65.68,7161.0,58.8264,58.8622,58.8174,58.8353,7161.0
2018-04-23 11:55:00,65.69,65.7,65.62,65.69,6702.0,58.8443,58.8532,58.7816,58.8443,6702.0
2018-04-23 12:00:00,65.69,65.7,65.65,65.7,8190.0,58.8443,58.8532,58.8084,58.8532,8190.0
2018-04-23 12:05:00,65.68,65.69,65.67,65.69,4820.0,58.8353,58.8443,58.8264,58.8443,4820.0
2018-04-23 12:10:00,65.68,65.69,65.64,65.64,4852.0,58.8353,58.8443,58.7995,58.7995,4852.0
2018-04-23 12:15:00,65.64,65.66,65.61,65.61,8022.0,58.7995,58.8174,58.7726,58.7726,8022.0
2018-04-23 12:20:00,65.61,65.62,65.6,65.61,6947.0,58.7726,58.7816,58.7637,58.7726,6947.0
2018-04-23 12:25:00,65.6,65.61,65.56,65.56,5408.0,58.7637,58.7726,58.7278,58.7278,5408.0
2018-04-23 12:30:00,65.56,65.58,65.54,65.56,8670.0,58.7278,58.7457,58.7099,58.7278,8670.0
2018-04-23 12:35:00,65.56,65.56,65.51,65.55,4881.0,58.7278,58.7278,58.683,58.7189,4881.0
2018-04-23 12:40:00,65.54,65.56,65.49,65.53,53296.0,58.7099,58.7278,58.6651,58.7009,53296.0
2018-04-23 12:45:00,65.54,65.57,65.49,65.49,4442.0,58.7099,58.7368,58.6651,58.6651,4442.0
2018-04-23 12:50:00,65.49,65.52,65.46,65.5,7650.0,58.6651,58.692,58.6382,58.6741,7650.0
2018-04-23 12:55:00,65.49,65.52,65.47,65.5,3359.0,58.6651,58.692,58.6472,58.6741,3359.0
2018-04-23 13:00:00,65.5,65.52,65.5,65.52,2300.0,58.6741,58.692,58.6741,58.692,2300.0
2018-04-23 13:05:00,65.53,65.56,65.52,65.54,2900.0,58.7009,58.7278,58.692,58.7099,2900.0
2018-04-23 13:10:00,65.53,65.57,65.52,65.57,4327.0,58.7009,58.7368,58.692,58.7368,4327.0
2018-04-23 13:15:00,65.56,65.56,65.55,65.55,2915.0,58.7278,58.7278,58.7189,58.7189,2915.0
2018-04-23 13:20:00,65.55,65.56,65.53,65.55,1997.0,58.7189,58.7278,58.7009,58.7189,1997.0
2018-04-23 13:25:00,65.55,65.58,65.55,65.55,3497.0,58.7189,58.7457,58.7189,58.7189,3497.0
2018-04-23 13:30:00,65.56,65.65,65.55,65.63,10993.0,58.7278,58.8084,58.7189,58.7905,10993.0
2018-04-23 13:35:00,65.62,65.69,65.62,65.67,4715.0,58.7816,58.8443,58.7816,58.8264,4715.0
2018-04-23 13:40:00,65.67,65.69,65.65,65.68,5120.0,58.8264,58.8443,58.8084,58.8353,5120.0
2018-04-23 13:45:00,65.68,65.71,65.68,65.69,3921.0,58.8353,58.8622,58.8353,58.8443,3921.0
2018-04-23 13:50:00,65.69,65.72,65.68,65.71,5168.0,58.8443,58.8711,58.8353,58.8622,5168.0
2018-04-23 13:55:00,65.71,65.73,65.69,65.7,7821.0,58.8622,58.8801,58.8443,58.8532,7821.0
2018-04-23 14:00:00,65.7,65.71,65.65,65.65,6709.0,58.8532,58.8622,58.8084,58.8084,6709.0
2018-04-23 14:05:00,65.65,65.65,65.57,65.61,14192.0,58.8084,58.8084,58.7368,58.7726,14192.0
2018-04-23 14:10:00,65.64,65.68,65.59,65.61,58948.0,58.7995,58.8353,58.7547,58.7726,58948.0
2018-04-23 14:15:00,65.6,65.62,65.6,65.61,3919.0,58.7637,58.7816,58.7637,58.7726,3919.0
2018-04-23 14:20:00,65.6,65.63,65.58,65.61,34353.0,58.7637,58.7905,58.7457,58.7726,34353.0
2018-04-23 14:25:00,65.6,65.64,65.58,65.62,7846.0,58.7637,58.7995,58.7457,58.7816,7846.0
2018-04-23 14:30:00,65.61,65.64,65.6,65.6,3451.0,58.7726,58.7995,58.7637,58.7637,3451.0
2018-04-23 14:35:00,65.6,65.64,65.6,65.64,3101.0,58.7637,58.7995,58.7637,58.7995,3101.0
2018-04-23 14:40:00,65.63,65.64,65.59,65.62,11099.0,58.7905,58.7995,58.7547,58.7816,11099.0
2018-04-23 14:45:00,65.6,65.62,65.56,65.56,5657.0,58.7637,58.7816,58.7278,58.7278,5657.0
2018-04-23 14:50:00,65.56,65.56,65.5,65.5,8753.0,58.7278,58.7278,58.6741,58.6741,8753.0
2018-04-23 14:55:00,65.5,65.52,65.47,65.51,6048.0,58.6741,58.692,58.6472,58.683,6048.0
2018-04-23 15:00:00,65.51,65.6,65.51,65.59,7968.0,58.683,58.7637,58.683,58.7547,7968.0
2018-04-23 15:05:00,65.6,65.63,65.57,65.61,5177.0,58.7637,58.7905,58.7368,58.7726,5177.0
2018-04-23 15:10:00,65.61,65.64,65.56,65.63,18269.0,58.7726,58.7995,58.7278,58.7905,18269.0
2018-04-23 15:15:00,65.62,65.63,65.6,65.62,3968.0,58.7816,58.7905,58.7637,58.7816,3968.0
2018-04-23 15:20:00,65.63,65.7,65.62,65.67,7886.0,58.7905,58.8532,58.7816,58.8264,7886.0
2018-04-23 15:25:00,65.68,65.72,65.68,65.72,4414.0,58.8353,58.8711,58.8353,58.8711,4414.0
2018-04-23 15:30:00,65.72,65.73,65.68,65.69,12043.0,58.8711,58.8801,58.8353,58.8443,12043.0
2018-04-23 15:35:00,65.69,65.69,65.59,65.61,11022.0,58.8443,58.8443,58.7547,58.7726,11022.0
2018-04-23 15:40:00,65.61,65.67,65.58,65.67,13647.0,58.7726,58.8264,58.7457,58.8264,13647.0
2018-04-23 15:45:00,65.67,65.69,65.6,65.61,42796.0,58.8264,58.8443,58.7637,58.7726,42796.0
2018-04-23 15:50:00,65.6,65.69,65.6,65.67,51655.0,58.7637,58.8443,58.7637,58.8264,51655.0
2018-04-23 15:55:00,65.67,65.74,65.66,65.72,79121.0,58.8264,58.8891,58.8174,58.8711,79121.0
2018-04-24 09:30:00,65.95,65.95,65.58,65.63,45022.0,59.0772,59.0772,58.7457,58.7905,45022.0
2018-04-24 09:35:00,65.64,65.77,65.62,65.67,10814.0,58.7995,58.9159,58.7816,58.8264,10814.0
2018-04-24 09:40:00,65.62,65.65,65.39,65.43,27244.0,58.7816,58.8084,58.5755,58.6114,27244.0
2018-04-24 09:45:00,65.5,65.64,65.49,65.64,7026.0,58.6741,58.7995,58.6651,58.7995,7026.0
2018-04-24 09:50:00,65.63,65.64,65.52,65.53,5488.0,58.7905,58.7995,58.692,58.7009,5488.0
2018-04-24 09:55:00,65.52,65.57,65.48,65.56,6127.0,58.692,58.7368,58.6562,58.7278,6127.0
2018-04-24 10:00:00,65.58,65.8,65.56,65.75,7376.0,58.7457,58.9428,58.7278,58.898,7376.0
2018-04-24 10:05:00,65.75,65.83,65.75,65.76,5110.0,58.898,58.9697,58.898,58.907,5110.0
2018-04-24 10:10:00,65.77,65.77,65.65,65.65,10066.0,58.9159,58.9159,58.8084,58.8084,10066.0
2018-04-24 10:15:00,65.65,65.66,65.59,65.59,3084.0,58.8084,58.8174,58.7547,58.7547,3084.0
2018-04-24 10:20:00,65.59,65.65,65.58,65.58,5897.0,58.7547,58.8084,58.7457,58.7457,5897.0
2018-04-24 10:25:00,65.57,65.62,65.55,65.59,3538.0,58.7368,58.7816,58.7189,58.7547,3538.0
2018-04-24 10:30:00,65.59,65.6,65.45,65.47,4545.0,58.7547,58.7637,58.6293,58.6472,4545.0
2018-04-24 10:35:00,65.47,65.54,65.47,65.53,3736.0,58.6472,58.7099,58.6472,58.7009,3736.0
2018-04-24 10:40:00,65.53,65.58,65.5,65.58,13149.0,58.7009,58.7457,58.6741,58.7457,13149.0
2018-04-24 10:45:00,65.61,65.66,65.59,65.64,5608.0,58.7726,58.8174,58.7547,58.7995,5608.0
2018-04-24 10:50:00,65.66,65.7,65.64,65.64,3200.0,58.8174,58.8532,58.7995,58.7995,3200.0
2018-04-24 10:55:00,65.65,65.69,65.61,65.65,5985.0,58.8084,58.8443,58.7726,58.8084,5985.0
2018-04-24 11:00:00,65.64,65.69,65.63,65.67,10207.0,58.7995,58.8443,58.7905,58.8264,10207.0
2018-04-24 11:05:00,65.67,65.68,65.62,65.64,5690.0,58.8264,58.8353,58.7816,58.7995,5690.0
2018-04-24 11:10:00,65.64,65.67,65.59,65.64,51925.0,58.7995,58.8264,58.7547,58.7995,51925.0
2018-04-24 11:15:00,65.63,65.76,65.63,65.75,18418.0,58.7905,58.907,58.7905,58.898,18418.0
2018-04-24 11:20:00,65.76,65.87,65.76,65.78,6229.0,58.907,59.0055,58.907,58.9249,6229.0
2018-04-24 11:25:00,65.77,65.82,65.72,65.82,6654.0,58.9159,58.9607,58.8711,58.9607,6654.0
2018-04-24 11:30:00,65.82,65.86,65.77,65.83,6810.0,58.9607,58.9966,58.9159,58.9697,6810.0
2018-04-24 11:35:00,65.83,65.87,65.8,65.86,6489.0,58.9697,59.0055,58.9428,58.9966,6489.0
2018-04-24 11:40:00,65.86,65.89,65.82,65.84,4711.0,58.9966,59.0234,58.9607,58.9786,4711.0
2018-04-24 11:45:00,65.84,65.85,65.77,65.79,7340.0,58.9786,58.9876,58.9159,58.9339,7340.0
2018-04-24 11:50:00,65.78,65.79,65.7,65.71,5320.0,58.9249,58.9339,58.8532,58.8622,5320.0
2018-04-24 11:55:00,65.71,65.73,65.67,65.71,11634.0,58.8622,58.8801,58.8264,58.8622,11634.0
2018-04-24 12:00:00,65.66,65.73,65.66,65.73,61687.0,58.8174,58.8801,58.8174,58.8801,61687.0
2018-04-24 12:05:00,65.72,65.77,65.71,65.74,11862.0,58.8711,58.9159,58.8622,58.8891,11862.0
2018-04-24 12:10:00,65.73,65.78,65.73,65.74,9795.0,58.8801,58.9249,58.8801,58.8891,9795.0
2018-04-24 12:15:00,65.72,65.73,65.6,65.6,15408.0,58.8711,58.8801,58.7637,58.7637,15408.0
2018-04-24 12:20:00,65.59,65.69,65.59,65.68,7888.0,58.7547,58.8443,58.7547,58.8353,7888.0
2018-04-24 12:25:00,65.69,65.74,65.67,65.74,5682.0,58.8443,58.8891,58.8264,58.8891,5682.0
2018-04-24 12:30:00,65.73,65.74,65.65,65.65,6436.0,58.8801,58.8891,58.8084,58.8084,6436.0
2018-04-24 12:35:00,65.65,65.65,65.6,65.61,9582.0,58.8084,58.8084,58.7637,58.7726,9582.0
2018-04-24 12:40:00,65.62,65.62,65.54,65.59,3700.0,58.7816,58.7816,58.7099,58.7547,3700.0
2018-04-24 12:45:00,65.57,65.6,65.53,65.55,8108.0,58.7368,58.7637,58.7009,58.7189,8108.0
2018-04-24 12:50:00,65.59,65.59,65.55,65.56,3200.0,58.7547,58.7547,58.7189,58.7278,3200.0
2018-04-24 12:55:00,65.55,65.55,65.37,65.39,9774.0,58.7189,58.7189,58.5576,58.5755,9774.0
2018-04-24 13:00:00,65.37,65.44,65.37,65.44,7377.0,58.5576,58.6203,58.5576,58.6203,7377.0
2018-04-24 13:05:00,65.43,65.43,65.36,65.38,10586.0,58.6114,58.6114,58.5487,58.5666,10586.0
2018-04-24 13:10:00,65.38,65.41,65.35,65.41,6099.0,58.5666,58.5935,58.5397,58.5935,6099.0
2018-04-24 13:15:00,65.4,65.41,65.25,65.25,12147.0,58.5845,58.5935,58.4501,58.4501,12147.0
2018-04-24 13:20:00,65.26,65.28,65.22,65.23,6288.0,58.4591,58.477,58.4233,58.4322,6288.0
2018-04-24 13:25:00,65.22,65.25,65.17,65.18,8412.0,58.4233,58.4501,58.3785,58.3874,8412.0
2018-04-24 13:30:00,65.19,65.21,65.15,65.15,7410.0,58.3964,58.4143,58.3606,58.3606,7410.0
2018-04-24 13:35:00,65.15,65.16,65.07,65.08,8260.0,58.3606,58.3695,58.2889,58.2978,8260.0
2018-04-24 13:40:00,65.09,65.11,65.07,65.08,6066.0,58.3068,58.3247,58.2889,58.2978,6066.0
2018-04-24 13:45:00,65.08,65.12,65.07,65.12,3734.0,58.2978,58.3337,58.2889,58.3337,3734.0
2018-04-24 13:50:00,65.11,65.11,64.99,65.0,85335.0,58.3247,58.3247,58.2172,58.2262,85335.0
2018-04-24 13:55:00,64.99,64.99,64.93,64.95,9426.0,58.2172,58.2172,58.1635,58.1814,9426.0
2018-04-24 14:00:00,64.97,64.97,64.85,64.86,10330.0,58.1993,58.1993,58.0918,58.1008,10330.0
2018-04-24 14:05:00,64.85,64.91,64.83,64.88,6975.0,58.0918,58.1456,58.0739,58.1187,6975.0
2018-04-24 14:10:00,64.91,65.01,64.89,64.96,12225.0,58.1456,58.2351,58.1276,58.1904,12225.0
2018-04-24 14:15:00,64.96,64.96,64.84,64.85,10906.0,58.1904,58.1904,58.0829,58.0918,10906.0
2018-04-24 14:20:00,64.85,64.91,64.84,64.9,9497.0,58.0918,58.1456,58.0829,58.1366,9497.0
2018-04-24 14:25:00,64.91,64.92,64.69,64.72,16896.0,58.1456,58.1545,57.9485,57.9754,16896.0
2018-04-24 14:30:00,64.72,64.76,64.69,64.74,10085.0,57.9754,58.0112,57.9485,57.9933,10085.0
2018-04-24 14:35:00,64.73,64.76,64.57,64.58,15848.0,57.9843,58.0112,57.841,57.85,15848.0
2018-04-24 14:40:00,64.59,64.76,64.59,64.76,12101.0,57.8589,58.0112,57.8589,58.0112,12101.0
2018-04-24 14:45:00,64.76,64.79,64.71,64.73,8760.0,58.0112,58.0381,57.9664,57.9843,8760.0
2018-04-24 14:50:00,64.74,64.79,64.65,64.68,11081.0,57.9933,58.0381,57.9127,57.9395,11081.0
2018-04-24 14:55:00,64.7,64.77,64.68,64.77,7127.0,57.9574,58.0202,57.9395,58.0202,7127.0
2018-04-24 15:00:00,64.78,64.96,64.77,64.95,10933.0,58.0291,58.1904,58.0202,58.1814,10933.0
2018-04-24 15:05:00,64.95,64.95,64.9,64.91,14157.0,58.1814,58.1814,58.1366,58.1456,14157.0
2018-04-24 15:10:00,64.92,65.02,64.88,65.0,13011.0,58.1545,58.2441,58.1187,58.2262,13011.0
2018-04-24 15:15:00,64.99,65.04,64.92,64.93,12818.0,58.2172,58.262,58.1545,58.1635,12818.0
2018-04-24 15:20:00,64.94,65.03,64.93,65.0,15688.0,58.1724,58.2531,58.1635,58.2262,15688.0
2018-04-24 15:25:00,64.99,65.0,64.91,64.92,13094.0,58.2172,58.2262,58.1456,58.1545,13094.0
2018-04-24 15:30:00,64.92,64.92,64.81,64.81,13376.0,58.1545,58.1545,58.056,58.056,13376.0
2018-04-24 15:35:00,64.81,64.82,64.76,64.82,18062.0,58.056,58.0649,58.0112,58.0649,18062.0
2018-04-24 15:40:00,64.81,64.84,64.7,64.74,29730.0,58.056,58.0829,57.9574,57.9933,29730.0
2018-04-24 15:45:00,64.74,64.86,64.72,64.81,31625.0,57.9933,58.1008,57.9754,58.056,31625.0
2018-04-24 15:50:00,64.82,64.92,64.82,64.89,42664.0,58.0649,58.1545,58.0649,58.1276,42664.0
2018-04-24 15:55:00,64.89,64.94,64.84,64.92,48864.0,58.1276,58.1724,58.0829,58.1545,48864.0
2018-04-25 09:30:00,64.87,65.01,64.77,64.78,13893.0,58.1097,58.2351,58.0202,58.0291,13893.0
2018-04-25 09:35:00,64.77,64.78,64.62,64.62,7443.0,58.0202,58.0291,57.8858,57.8858,7443.0
2018-04-25 09:40:00,64.66,64.68,64.49,64.49,4575.0,57.9216,57.9395,57.7693,57.7693,4575.0
2018-04-25 09:45:00,64.51,64.8,64.48,64.73,6950.0,57.7872,58.047,57.7604,57.9843,6950.0
2018-04-25 09:50:00,64.74,64.77,64.6,64.77,10552.0,57.9933,58.0202,57.8679,58.0202,10552.0
2018-04-25 09:55:00,64.76,64.83,64.69,64.72,4900.0,58.0112,58.0739,57.9485,57.9754,4900.0
2018-04-25 10:00:00,64.75,64.86,64.74,64.84,4376.0,58.0022,58.1008,57.9933,58.0829,4376.0
2018-04-25 10:05:00,64.87,64.95,64.81,64.91,7180.0,58.1097,58.1814,58.056,58.1456,7180.0
2018-04-25 10:10:00,64.88,64.97,64.87,64.92,5937.0,58.1187,58.1993,58.1097,58.1545,5937.0
2018-04-25 10:15:00,64.9,64.92,64.84,64.84,5482.0,58.1366,58.1545,58.0829,58.0829,5482.0
2018-04-25 10:20:00,64.83,64.99,64.81,64.99,8624.0,58.0739,58.2172,58.056,58.2172,8624.0
2018-04-25 10:25:00,65.01,65.08,64.99,64.99,7687.0,58.2351,58.2978,58.2172,58.2172,7687.0
2018-04-25 10:30:00,65.0,65.11,65.0,65.07,5337.0,58.2262,58.3247,58.2262,58.2889,5337.0
2018-04-25 10:35:00,65.05,65.05,64.95,64.95,7362.0,58.271,58.271,58.1814,58.1814,7362.0
2018-04-25 10:40:00,64.97,65.04,64.95,65.04,3100.0,58.1993,58.262,58.1814,58.262,3100.0
2018-04-25 10:45:00,65.04,65.09,65.02,65.08,4628.0,58.262,58.3068,58.2441,58.2978,4628.0
2018-04-25 10:50:00,65.07,65.09,64.93,64.97,6172.0,58.2889,58.3068,58.1635,58.1993,6172.0
2018-04-25 10:55:00,64.99,64.99,64.84,64.89,6857.0,58.2172,58.2172,58.0829,58.1276,6857.0
2018-04-25 11:00:00,64.87,64.9,64.75,64.77,6700.0,58.1097,58.1366,58.0022,58.0202,6700.0
2018-04-25 11:05:00,64.72,64.76,64.67,64.72,4101.0,57.9754,58.0112,57.9306,57.9754,4101.0
2018-04-25 11:10:00,64.72,64.77,64.68,64.68,5605.0,57.9754,58.0202,57.9395,57.9395,5605.0
2018-04-25 11:15:00,64.69,64.69,64.56,64.57,3660.0,57.9485,57.9485,57.832,57.841,3660.0
2018-04-25 11:20:00,64.57,64.66,64.57,64.63,6710.0,57.841,57.9216,57.841,57.8947,6710.0
2018-04-25 11:25:00,64.6,64.66,64.6,64.64,4500.0,57.8679,57.9216,57.8679,57.9037,4500.0
2018-04-25 11:30:00,64.64,64.65,64.59,64.6,6331.0,57.9037,57.9127,57.8589,57.8679,6331.0
2018-04-25 11:35:00,64.6,64.65,64.6,64.64,3000.0,57.8679,57.9127,57.8679,57.9037,3000.0
2018-04-25 11:40:00,64.65,64.69,64.62,64.64,4800.0,57.9127,57.9485,57.8858,57.9037,4800.0
2018-04-25 11:45:00,64.66,64.67,64.58,64.58,3920.0,57.9216,57.9306,57.85,57.85,3920.0
2018-04-25 11:50:00,64.57,64.62,64.56,64.61,4095.0,57.841,57.8858,57.832,57.8768,4095.0
2018-04-25 11:55:00,64.63,64.63,64.55,64.55,5859.0,57.8947,57.8947,57.8231,57.8231,5859.0
2018-04-25 12:00:00,64.56,64.62,64.53,64.53,8386.0,57.832,57.8858,57.8052,57.8052,8386.0
2018-04-25 12:05:00,64.54,64.54,64.51,64.51,6225.0,57.8141,57.8141,57.7872,57.7872,6225.0
2018-04-25 12:10:00,64.51,64.55,64.51,64.53,10606.0,57.7872,57.8231,57.7872,57.8052,10606.0
2018-04-25 12:15:00,64.53,64.55,64.49,64.49,12246.0,57.8052,57.8231,57.7693,57.7693,12246.0
2018-04-25 12:20:00,64.5,64.54,64.49,64.53,4378.0,57.7783,57.8141,57.7693,57.8052,4378.0
2018-04-25 12:25:00,64.52,64.58,64.5,64.54,7300.0,57.7962,57.85,57.7783,57.8141,7300.0
2018-04-25 12:30:00,64.55,64.76,64.55,64.76,5400.0,57.8231,58.0112,57.8231,58.0112,5400.0
2018-04-25 12:35:00,64.74,64.78,64.74,64.74,5424.0,57.9933,58.0291,57.9933,57.9933,5424.0
2018-04-25 12:40:00,64.73,64.75,64.7,64.75,3292.0,57.9843,58.0022,57.9574,58.0022,3292.0
2018-04-25 12:45:00,64.76,64.78,64.74,64.74,4802.0,58.0112,58.0291,57.9933,57.9933,4802.0
2018-04-25 12:50:00,64.75,64.76,64.7,64.74,5472.0,58.0022,58.0112,57.9574,57.9933,5472.0
2018-04-25 12:55:00,64.74,64.79,64.74,64.77,2452.0,57.9933,58.0381,57.9933,58.0202,2452.0
2018-04-25 13:00:00,64.77,64.84,64.77,64.82,5838.0,58.0202,58.0829,58.0202,58.0649,5838.0
2018-04-25 13:05:00,64.82,64.88,64.82,64.86,2323.0,58.0649,58.1187,58.0649,58.1008,2323.0
2018-04-25 13:10:00,64.86,64.9,64.84,64.86,5107.0,58.1008,58.1366,58.0829,58.1008,5107.0
2018-04-25 13:15:00,64.85,64.9,64.85,64.85,3147.0,58.0918,58.1366,58.0918,58.0918,3147.0
2018-04-25 13:20:00,64.85,64.87,64.81,64.83,2285.0,58.0918,58.1097,58.056,58.0739,2285.0
2018-04-25 13:25:00,64.84,64.89,64.83,64.89,2899.0,58.0829,58.1276,58.0739,58.1276,2899.0
2018-04-25 13:30:00,64.89,64.99,64.89,64.98,6492.0,58.1276,58.2172,58.1276,58.2083,6492.0
2018-04-25 13:35:00,64.96,64.96,64.9,64.9,3982.0,58.1904,58.1904,58.1366,58.1366,3982.0
2018-04-25 13:40:00,64.93,64.93,64.82,64.84,19394.0,58.1635,58.1635,58.0649,58.0829,19394.0
2018-04-25 13:45:00,64.84,64.84,64.78,64.8,4400.0,58.0829,58.0829,58.0291,58.047,4400.0
2018-04-25 13:50:00,64.8,64.86,64.8,64.85,2400.0,58.047,58.1008,58.047,58.0918,2400.0
2018-04-25 13:55:00,64.87,64.9,64.85,64.87,2989.0,58.1097,58.1366,58.0918,58.1097,2989.0
2018-04-25 14:00:00,64.88,64.9,64.79,64.83,3526.0,58.1187,58.1366,58.0381,58.0739,3526.0
2018-04-25 14:05:00,64.85,64.87,64.81,64.81,6657.0,58.0918,58.1097,58.056,58.056,6657.0
2018-04-25 14:10:00,64.8,64.85,64.79,64.79,6534.0,58.047,58.0918,58.0381,58.0381,6534.0
2018-04-25 14:15:00,64.81,64.88,64.8,64.86,4162.0,58.056,58.1187,58.047,58.1008,4162.0
2018-04-25 14:20:00,64.84,64.86,64.78,64.8,3986.0,58.0829,58.1008,58.0291,58.047,3986.0
2018-04-25 14:25:00,64.81,64.9,64.81,64.87,6808.0,58.056,58.1366,58.056,58.1097,6808.0
2018-04-25 14:30:00,64.85,64.96,64.85,64.95,5224.0,58.0918,58.1904,58.0918,58.1814,5224.0
2018-04-25 14:35:00,64.95,64.98,64.91,64.96,6769.0,58.1814,58.2083,58.1456,58.1904,6769.0
2018-04-25 14:40:00,64.98,65.01,64.95,64.97,7247.0,58.2083,58.2351,58.1814,58.1993,7247.0
2018-04-25 14:45:00,64.94,65.02,64.94,65.01,3134.0,58.1724,58.2441,58.1724,58.2351,3134.0
2018-04-25 14:50:00,65.01,65.02,64.99,65.01,3045.0,58.2351,58.2441,58.2172,58.2351,3045.0
2018-04-25 14:55:00,65.02,65.11,65.0,65.11,6457.0,58.2441,58.3247,58.2262,58.3247,6457.0
2018-04-25 15:00:00,65.11,65.13,65.09,65.09,5217.0,58.3247,58.3426,58.3068,58.3068,5217.0
2018-04-25 15:05:00,65.13,65.15,65.08,65.08,3984.0,58.3426,58.3606,58.2978,58.2978,3984.0
2018-04-25 15:10:00,65.11,65.14,65.1,65.11,6272.0,58.3247,58.3516,58.3158,58.3247,6272.0
2018-04-25 15:15:00,65.11,65.11,65.06,65.07,3836.0,58.3247,58.3247,58.2799,58.2889,3836.0
2018-04-25 15:20:00,65.06,65.11,65.05,65.06,6921.0,58.2799,58.3247,58.271,58.2799,6921.0
2018-04-25 15:25:00,65.07,65.1,65.04,65.1,3733.0,58.2889,58.3158,58.262,58.3158,3733.0
2018-04-25 15:30:00,65.08,65.11,65.04,65.06,10945.0,58.2978,58.3247,58.262,58.2799,10945.0
2018-04-25 15:35:00,65.06,65.08,65.0,65.0,8882.0,58.2799,58.2978,58.2262,58.2262,8882.0
2018-04-25 15:40:00,65.0,65.02,64.93,64.95,11449.0,58.2262,58.2441,58.1635,58.1814,11449.0
2018-04-25 15:45:00,64.97,64.98,64.89,64.91,19723.0,58.1993,58.2083,58.1276,58.1456,19723.0
2018-04-25 15:50:00,64.91,64.95,64.91,64.92,11879.0,58.1456,58.1814,58.1456,58.1545,11879.0
2018-04-25 15:55:00,64.92,65.07,64.92,65.05,50616.0,58.1545,58.2889,58.1545,58.271,50616.0
2018-04-26 09:30:00,65.12,65.12,64.62,64.77,24636.0,58.3337,58.3337,57.8858,58.0202,24636.0
2018-04-26 09:35:00,64.77,65.05,64.71,65.0,8188.0,58.0202,58.271,57.9664,58.2262,8188.0
2018-04-26 09:40:00,65.04,65.04,64.9,64.9,4234.0,58.262,58.262,58.1366,58.1366,4234.0
2018-04-26 09:45:00,64.91,65.0,64.8,65.0,5239.0,58.1456,58.2262,58.047,58.2262,5239.0
2018-04-26 09:50:00,65.0,65.1,64.98,65.02,8585.0,58.2262,58.3158,58.2083,58.2441,8585.0
2018-04-26 09:55:00,65.02,65.05,65.0,65.02,3069.0,58.2441,58.271,58.2262,58.2441,3069.0
2018-04-26 10:00:00,65.05,65.07,64.99,65.03,5893.0,58.271,58.2889,58.2172,58.2531,5893.0
2018-04-26 10:05:00,65.04,65.11,65.03,65.11,5617.0,58.262,58.3247,58.2531,58.3247,5617.0
2018-04-26 10:10:00,65.08,65.23,65.08,65.17,4884.0,58.2978,58.4322,58.2978,58.3785,4884.0
2018-04-26 10:15:00,65.17,65.18,65.14,65.14,9216.0,58.3785,58.3874,58.3516,58.3516,9216.0
2018-04-26 10:20:00,65.14,65.16,65.07,65.13,6031.0,58.3516,58.3695,58.2889,58.3426,6031.0
2018-04-26 10:25:00,65.12,65.22,65.1,65.22,5701.0,58.3337,58.4233,58.3158,58.4233,5701.0
2018-04-26 10:30:00,65.23,65.27,65.19,65.22,5128.0,58.4322,58.468,58.3964,58.4233,5128.0
2018-04-26 10:35:00,65.22,65.27,65.22,65.27,3253.0,58.4233,58.468,58.4233,58.468,3253.0
2018-04-26 10:40:00,65.25,65.31,65.24,65.24,3548.0,58.4501,58.5039,58.4412,58.4412,3548.0
2018-04-26 10:45:00,65.23,65.28,65.15,65.15,8756.0,58.4322,58.477,58.3606,58.3606,8756.0
2018-04-26 10:50:00,65.17,65.19,65.16,65.18,1665.0,58.3785,58.3964,58.3695,58.3874,1665.0
2018-04-26 10:55:00,65.2,65.3,65.2,65.28,8808.0,58.4053,58.4949,58.4053,58.477,8808.0
2018-04-26 11:00:00,65.29,65.4,65.28,65.35,10627.0,58.486,58.5845,58.477,58.5397,10627.0
2018-04-26 11:05:00,65.35,65.35,65.2,65.22,6489.0,58.5397,58.5397,58.4053,58.4233,6489.0
2018-04-26 11:10:00,65.22,65.26,65.16,65.17,8695.0,58.4233,58.4591,58.3695,58.3785,8695.0
2018-04-26 11:15:00,65.17,65.19,65.11,65.15,6098.0,58.3785,58.3964,58.3247,58.3606,6098.0
2018-04-26 11:20:00,65.14,65.16,65.09,65.1,2500.0,58.3516,58.3695,58.3068,58.3158,2500.0
2018-04-26 11:25:00,65.09,65.11,65.06,65.09,3845.0,58.3068,58.3247,58.2799,58.3068,3845.0
2018-04-26 11:30:00,65.08,65.09,64.98,64.99,9578.0,58.2978,58.3068,58.2083,58.2172,9578.0
2018-04-26 11:35:00,65.01,65.04,64.97,65.01,11533.0,58.2351,58.262,58.1993,58.2351,11533.0
2018-04-26 11:40:00,65.02,65.04,64.97,64.98,12435.0,58.2441,58.262,58.1993,58.2083,12435.0
2018-04-26 11:45:00,64.98,64.99,64.92,64.96,9704.0,58.2083,58.2172,58.1545,58.1904,9704.0
2018-04-26 11:50:00,64.95,64.97,64.88,64.88,10557.0,58.1814,58.1993,58.1187,58.1187,10557.0
2018-04-26 11:55:00,64.89,65.0,64.89,65.0,9700.0,58.1276,58.2262,58.1276,58.2262,9700.0
2018-04-26 12:00:00,65.01,65.04,64.93,64.95,9456.0,58.2351,58.262,58.1635,58.1814,9456.0
2018-04-26 12:05:00,64.95,64.96,64.94,64.95,5205.0,58.1814,58.1904,58.1724,58.1814,5205.0
2018-04-26 12:10:00,64.97,64.97,64.83,64.9,14776.0,58.1993,58.1993,58.0739,58.1366,14776.0
2018-04-26 12:15:00,64.9,64.93,64.89,64.93,6000.0,58.1366,58.1635,58.1276,58.1635,6000.0
2018-04-26 12:20:00,64.95,64.96,64.91,64.92,7044.0,58.1814,58.1904,58.1456,58.1545,7044.0
2018-04-26 12:25:00,64.92,64.95,64.91,64.94,5864.0,58.1545,58.1814,58.1456,58.1724,5864.0
2018-04-26 12:30:00,64.95,64.96,64.89,64.9,9349.0,58.1814,58.1904,58.1276,58.1366,9349.0
2018-04-26 12:35:00,64.91,64.92,64.89,64.89,6543.0,58.1456,58.1545,58.1276,58.1276,6543.0
2018-04-26 12:40:00,64.89,64.95,64.89,64.93,9400.0,58.1276,58.1814,58.1276,58.1635,9400.0
2018-04-26 12:45:00,64.94,64.95,64.9,64.91,6300.0,58.1724,58.1814,58.1366,58.1456,6300.0
2018-04-26 12:50:00,64.92,64.96,64.91,64.96,3300.0,58.1545,58.1904,58.1456,58.1904,3300.0
2018-04-26 12:55:00,64.96,64.99,64.94,64.95,5700.0,58.1904,58.2172,58.1724,58.1814,5700.0
2018-04-26 13:00:00,64.95,65.03,64.95,65.03,6053.0,58.1814,58.2531,58.1814,58.2531,6053.0
2018-04-26 13:05:00,65.02,65.02,64.98,65.01,4300.0,58.2441,58.2441,58.2083,58.2351,4300.0
2018-04-26 13:10:00,65.0,65.11,64.99,65.09,7658.0,58.2262,58.3247,58.2172,58.3068,7658.0
2018-04-26 13:15:00,65.1,65.11,65.08,65.11,4199.0,58.3158,58.3247,58.2978,58.3247,4199.0
2018-04-26 13:20:00,65.12,65.13,65.09,65.12,4619.0,58.3337,58.3426,58.3068,58.3337,4619.0
2018-04-26 13:25:00,65.14,65.14,65.09,65.11,8478.0,58.3516,58.3516,58.3068,58.3247,8478.0
2018-04-26 13:30:00,65.09,65.11,65.05,65.1,7940.0,58.3068,58.3247,58.271,58.3158,7940.0
2018-04-26 13:35:00,65.1,65.13,65.08,65.09,6400.0,58.3158,58.3426,58.2978,58.3068,6400.0
2018-04-26 13:40:00,65.09,65.15,65.09,65.15,4310.0,58.3068,58.3606,58.3068,58.3606,4310.0
2018-04-26 13:45:00,65.15,65.17,65.15,65.16,5100.0,58.3606,58.3785,58.3606,58.3695,5100.0
2018-04-26 13:50:00,65.16,65.18,65.12,65.12,12600.0,58.3695,58.3874,58.3337,58.3337,12600.0
2018-04-26 13:55:00,65.13,65.2,65.12,65.2,10049.0,58.3426,58.4053,58.3337,58.4053,10049.0
2018-04-26 14:00:00,65.17,65.22,65.15,65.21,9199.0,58.3785,58.4233,58.3606,58.4143,9199.0
2018-04-26 14:05:00,65.21,65.25,65.2,65.23,43486.0,58.4143,58.4501,58.4053,58.4322,43486.0
2018-04-26 14:10:00,65.22,65.29,65.22,65.28,6657.0,58.4233,58.486,58.4233,58.477,6657.0
2018-04-26 14:15:00,65.28,65.3,65.24,65.28,6085.0,58.477,58.4949,58.4412,58.477,6085.0
2018-04-26 14:20:00,65.28,65.32,65.28,65.3,3900.0,58.477,58.5128,58.477,58.4949,3900.0
2018-04-26 14:25:00,65.31,65.33,65.3,65.32,3514.0,58.5039,58.5218,58.4949,58.5128,3514.0
2018-04-26 14:30:00,65.32,65.34,65.32,65.34,3450.0,58.5128,58.5308,58.5128,58.5308,3450.0
2018-04-26 14:35:00,65.33,65.34,65.31,65.33,9313.0,58.5218,58.5308,58.5039,58.5218,9313.0
2018-04-26 14:40:00,65.34,65.43,65.33,65.41,12870.0,58.5308,58.6114,58.5218,58.5935,12870.0
2018-04-26 14:45:00,65.4,65.41,65.36,65.37,6239.0,58.5845,58.5935,58.5487,58.5576,6239.0
2018-04-26 14:50:00,65.36,65.37,65.32,65.34,4850.0,58.5487,58.5576,58.5128,58.5308,4850.0
2018-04-26 14:55:00,65.34,65.35,65.31,65.31,6255.0,58.5308,58.5397,58.5039,58.5039,6255.0
2018-04-26 15:00:00,65.31,65.37,65.31,65.37,6521.0,58.5039,58.5576,58.5039,58.5576,6521.0
2018-04-26 15:05:00,65.38,65.38,65.29,65.29,8110.0,58.5666,58.5666,58.486,58.486,8110.0
2018-04-26 15:10:00,65.3,65.31,65.25,65.27,7077.0,58.4949,58.5039,58.4501,58.468,7077.0
2018-04-26 15:15:00,65.28,65.3,65.25,65.28,7164.0,58.477,58.4949,58.4501,58.477,7164.0
2018-04-26 15:20:00,65.28,65.28,65.2,65.21,7475.0,58.477,58.477,58.4053,58.4143,7475.0
2018-04-26 15:25:00,65.22,65.23,65.17,65.17,8971.0,58.4233,58.4322,58.3785,58.3785,8971.0
2018-04-26 15:30:00,65.18,65.22,65.18,65.21,9535.0,58.3874,58.4233,58.3874,58.4143,9535.0
2018-04-26 15:35:00,65.22,65.22,65.17,65.17,8636.0,58.4233,58.4233,58.3785,58.3785,8636.0
2018-04-26 15:40:00,65.17,65.21,65.13,65.21,16230.0,58.3785,58.4143,58.3426,58.4143,16230.0
2018-04-26 15:45:00,65.22,65.22,65.15,65.17,17993.0,58.4233,58.4233,58.3606,58.3785,17993.0
2018-04-26 15:50:00,65.17,65.21,65.15,65.21,15046.0,58.3785,58.4143,58.3606,58.4143,15046.0
2018-04-26 15:55:00,65.2,65.32,65.16,65.27,138346.0,58.4053,58.5128,58.3695,58.468,138346.0
2018-04-27 09:30:00,65.27,65.47,65.25,65.36,12839.0,58.468,58.6472,58.4501,58.5487,12839.0
2018-04-27 09:35:00,65.35,65.4,65.23,65.35,9000.0,58.5397,58.5845,58.4322,58.5397,9000.0
2018-04-27 09:40:00,65.37,65.59,65.37,65.53,5360.0,58.5576,58.7547,58.5576,58.7009,5360.0
2018-04-27 09:45:00,65.53,65.53,65.4,65.42,5300.0,58.7009,58.7009,58.5845,58.6024,5300.0
2018-04-27 09:50:00,65.42,65.59,65.4,65.59,5817.0,58.6024,58.7547,58.5845,58.7547,5817.0
2018-04-27 09:55:00,65.59,65.67,65.58,65.65,4864.0,58.7547,58.8264,58.7457,58.8084,4864.0
2018-04-27 10:00:00,65.64,65.75,65.58,65.59,6614.0,58.7995,58.898,58.7457,58.7547,6614.0
2018-04-27 10:05:00,65.57,65.62,65.53,65.59,5091.0,58.7368,58.7816,58.7009,58.7547,5091.0
2018-04-27 10:10:00,65.59,65.74,65.55,65.71,8067.0,58.7547,58.8891,58.7189,58.8622,8067.0
2018-04-27 10:15:00,65.7,65.78,65.68,65.68,4737.0,58.8532,58.9249,58.8353,58.8353,4737.0
2018-04-27 10:20:00,65.69,65.73,65.66,65.66,7300.0,58.8443,58.8801,58.8174,58.8174,7300.0
2018-04-27 10:25:00,65.6,65.62,65.56,65.56,6382.0,58.7637,58.7816,58.7278,58.7278,6382.0
2018-04-27 10:30:00,65.57,65.57,65.38,65.42,8137.0,58.7368,58.7368,58.5666,58.6024,8137.0
2018-04-27 10:35:00,65.44,65.47,65.34,65.34,11161.0,58.6203,58.6472,58.5308,58.5308,11161.0
2018-04-27 10:40:00,65.33,65.36,65.31,65.32,30608.0,58.5218,58.5487,58.5039,58.5128,30608.0
2018-04-27 10:45:00,65.33,65.36,65.29,65.29,9623.0,58.5218,58.5487,58.486,58.486,9623.0
2018-04-27 10:50:00,65.29,65.31,65.25,65.26,8240.0,58.486,58.5039,58.4501,58.4591,8240.0
2018-04-27 10:55:00,65.25,65.41,65.25,65.38,11083.0,58.4501,58.5935,58.4501,58.5666,11083.0
2018-04-27 11:00:00,65.35,65.48,65.35,65.38,6731.0,58.5397,58.6562,58.5397,58.5666,6731.0
2018-04-27 11:05:00,65.39,65.45,65.39,65.42,7437.0,58.5755,58.6293,58.5755,58.6024,7437.0
2018-04-27 11:10:00,65.39,65.47,65.37,65.46,4500.0,58.5755,58.6472,58.5576,58.6382,4500.0
2018-04-27 11:15:00,65.45,65.48,65.42,65.42,10486.0,58.6293,58.6562,58.6024,58.6024,10486.0
2018-04-27 11:20:00,65.42,65.46,65.4,65.43,4929.0,58.6024,58.6382,58.5845,58.6114,4929.0
2018-04-27 11:25:00,65.44,65.44,65.39,65.43,4491.0,58.6203,58.6203,58.5755,58.6114,4491.0
2018-04-27 11:30:00,65.45,65.47,65.44,65.45,2814.0,58.6293,58.6472,58.6203,58.6293,2814.0
2018-04-27 11:35:00,65.46,65.46,65.41,65.43,4275.0,58.6382,58.6382,58.5935,58.6114,4275.0
2018-04-27 11:40:00,65.42,65.42,65.34,65.34,3500.0,58.6024,58.6024,58.5308,58.5308,3500.0
2018-04-27 11:45:00,65.32,65.34,65.32,65.32,6096.0,58.5128,58.5308,58.5128,58.5128,6096.0
2018-04-27 11:50:00,65.33,65.38,65.33,65.36,4600.0,58.5218,58.5666,58.5218,58.5487,4600.0
2018-04-27 11:55:00,65.36,65.38,65.35,65.36,2648.0,58.5487,58.5666,58.5397,58.5487,2648.0
2018-04-27 12:00:00,65.37,65.41,65.37,65.39,4200.0,58.5576,58.5935,58.5576,58.5755,4200.0
2018-04-27 12:05:00,65.37,65.41,65.37,65.38,5663.0,58.5576,58.5935,58.5576,58.5666,5663.0
2018-04-27 12:10:00,65.38,65.42,65.38,65.42,3400.0,58.5666,58.6024,58.5666,58.6024,3400.0
2018-04-27 12:15:00,65.43,65.46,65.42,65.45,3968.0,58.6114,58.6382,58.6024,58.6293,3968.0
2018-04-27 12:20:00,65.46,65.46,65.4,65.44,4072.0,58.6382,58.6382,58.5845,58.6203,4072.0
2018-04-27 12:25:00,65.47,65.48,65.42,65.46,5498.0,58.6472,58.6562,58.6024,58.6382,5498.0
2018-04-27 12:30:00,65.46,65.49,65.42,65.43,5860.0,58.6382,58.6651,58.6024,58.6114,5860.0
2018-04-27 12:35:00,65.42,65.46,65.41,65.46,3900.0,58.6024,58.6382,58.5935,58.6382,3900.0
2018-04-27 12:40:00,65.46,65.48,65.44,65.47,3405.0,58.6382,58.6562,58.6203,58.6472,3405.0
2018-04-27 12:45:00,65.47,65.53,65.47,65.52,4679.0,58.6472,58.7009,58.6472,58.692,4679.0
2018-04-27 12:50:00,65.51,65.53,65.5,65.53,3533.0,58.683,58.7009,58.6741,58.7009,3533.0
2018-04-27 12:55:00,65.54,65.6,65.54,65.59,2753.0,58.7099,58.7637,58.7099,58.7547,2753.0
2018-04-27 13:00:00,65.6,65.6,65.55,65.56,3045.0,58.7637,58.7637,58.7189,58.7278,3045.0
2018-04-27 13:05:00,65.56,65.58,65.54,65.57,8263.0,58.7278,58.7457,58.7099,58.7368,8263.0
2018-04-27 13:10:00,65.56,65.58,65.55,65.57,3067.0,58.7278,58.7457,58.7189,58.7368,3067.0
2018-04-27 13:15:00,65.56,65.57,65.5,65.54,4970.0,58.7278,58.7368,58.6741,58.7099,4970.0
2018-04-27 13:20:00,65.53,65.54,65.51,65.52,3849.0,58.7009,58.7099,58.683,58.692,3849.0
2018-04-27 13:25:00,65.52,65.53,65.5,65.5,3896.0,58.692,58.7009,58.6741,58.6741,3896.0
2018-04-27 13:30:00,65.5,65.53,65.5,65.52,3109.0,58.6741,58.7009,58.6741,58.692,3109.0
2018-04-27 13:35:00,65.52,65.54,65.51,65.52,5332.0,58.692,58.7099,58.683,58.692,5332.0
2018-04-27 13:40:00,65.53,65.53,65.5,65.5,3038.0,58.7009,58.7009,58.6741,58.6741,3038.0
2018-04-27 13:45:00,65.5,65.51,65.49,65.5,2600.0,58.6741,58.683,58.6651,58.6741,2600.0
2018-04-27 13:50:00,65.49,65.54,65.49,65.53,6141.0,58.6651,58.7099,58.6651,58.7009,6141.0
2018-04-27 13:55:00,65.53,65.54,65.52,65.53,4646.0,58.7009,58.7099,58.692,58.7009,4646.0
2018-04-27 14:00:00,65.53,65.53,65.49,65.49,4909.0,58.7009,58.7009,58.6651,58.6651,4909.0
2018-04-27 14:05:00,65.5,65.51,65.49,65.5,3075.0,58.6741,58.683,58.6651,58.6741,3075.0
2018-04-27 14:10:00,65.51,65.54,65.5,65.54,4747.0,58.683,58.7099,58.6741,58.7099,4747.0
2018-04-27 14:15:00,65.55,65.56,65.52,65.52,5948.0,58.7189,58.7278,58.692,58.692,5948.0
2018-04-27 14:20:00,65.51,65.54,65.51,65.53,3434.0,58.683,58.7099,58.683,58.7009,3434.0
2018-04-27 14:25:00,65.54,65.54,65.5,65.52,4358.0,58.7099,58.7099,58.6741,58.692,4358.0
2018-04-27 14:30:00,65.51,65.52,65.5,65.51,4553.0,58.683,58.692,58.6741,58.683,4553.0
2018-04-27 14:35:00,65.51,65.51,65.49,65.49,2626.0,58.683,58.683,58.6651,58.6651,2626.0
2018-04-27 14:40:00,65.5,65.52,65.48,65.52,9369.0,58.6741,58.692,58.6562,58.692,9369.0
2018-04-27 14:45:00,65.52,65.53,65.52,65.53,4883.0,58.692,58.7009,58.692,58.7009,4883.0
2018-04-27 14:50:00,65.53,65.55,65.53,65.55,5696.0,58.7009,58.7189,58.7009,58.7189,5696.0
2018-04-27 14:55:00,65.55,65.58,65.54,65.58,6648.0,58.7189,58.7457,58.7099,58.7457,6648.0
2018-04-27 15:00:00,65.58,65.6,65.57,65.6,5710.0,58.7457,58.7637,58.7368,58.7637,5710.0
2018-04-27 15:05:00,65.6,65.6,65.55,65.55,8677.0,58.7637,58.7637,58.7189,58.7189,8677.0
2018-04-27 15:10:00,65.55,65.56,65.53,65.55,4902.0,58.7189,58.7278,58.7009,58.7189,4902.0
2018-04-27 15:15:00,65.54,65.55,65.5,65.5,6579.0,58.7099,58.7189,58.6741,58.6741,6579.0
2018-04-27 15:20:00,65.5,65.54,65.48,65.53,8517.0,58.6741,58.7099,58.6562,58.7009,8517.0
2018-04-27 15:25:00,65.53,65.53,65.47,65.5,8806.0,58.7009,58.7009,58.6472,58.6741,8806.0
2018-04-27 15:30:00,65.51,65.52,65.49,65.51,7705.0,58.683,58.692,58.6651,58.683,7705.0
2018-04-27 15:35:00,65.52,65.53,65.5,65.53,13153.0,58.692,58.7009,58.6741,58.7009,13153.0
2018-04-27 15:40:00,65.52,65.55,65.5,65.51,14823.0,58.692,58.7189,58.6741,58.683,14823.0
2018-04-27 15:45:00,65.51,65.55,65.5,65.54,16401.0,58.683,58.7189,58.6741,58.7099,16401.0
2018-04-27 15:50:00,65.55,65.55,65.49,65.5,14648.0,58.7189,58.7189,58.6651,58.6741,14648.0
2018-04-27 15:55:00,65.49,65.56,65.49,65.5,58156.0,58.6651,58.7278,58.6651,58.6741,58156.0
2018-04-30 09:30:00,65.59,65.76,65.59,65.7,8986.0,58.7547,58.907,58.7547,58.8532,8986.0
2018-04-30 09:35:00,65.73,65.82,65.67,65.67,4380.0,58.8801,58.9607,58.8264,58.8264,4380.0
2018-04-30 09:40:00,65.68,65.73,65.65,65.65,1944.0,58.8353,58.8801,58.8084,58.8084,1944.0
2018-04-30 09:45:00,65.69,65.72,65.62,65.62,5014.0,58.8443,58.8711,58.7816,58.7816,5014.0
2018-04-30 09:50:00,65.6,65.66,65.59,65.61,10233.0,58.7637,58.8174,58.7547,58.7726,10233.0
2018-04-30 09:55:00,65.61,65.64,65.6,65.62,4516.0,58.7726,58.7995,58.7637,58.7816,4516.0
2018-04-30 10:00:00,65.6,65.63,65.59,65.61,23136.0,58.7637,58.7905,58.7547,58.7726,23136.0
2018-04-30 10:05:00,65.6,65.63,65.59,65.63,15578.0,58.7637,58.7905,58.7547,58.7905,15578.0
2018-04-30 10:10:00,65.63,65.65,65.6,65.64,6107.0,58.7905,58.8084,58.7637,58.7995,6107.0
2018-04-30 10:15:00,65.63,65.66,65.6,65.6,14716.0,58.7905,58.8174,58.7637,58.7637,14716.0
2018-04-30 10:20:00,65.6,65.64,65.59,65.6,27714.0,58.7637,58.7995,58.7547,58.7637,27714.0
2018-04-30 10:25:00,65.6,65.62,65.54,65.55,7617.0,58.7637,58.7816,58.7099,58.7189,7617.0
2018-04-30 10:30:00,65.56,65.6,65.56,65.59,9465.0,58.7278,58.7637,58.7278,58.7547,9465.0
2018-04-30 10:35:00,65.59,65.62,65.58,65.61,9205.0,58.7547,58.7816,58.7457,58.7726,9205.0
2018-04-30 10:40:00,65.61,65.64,65.6,65.63,6438.0,58.7726,58.7995,58.7637,58.7905,6438.0
2018-04-30 10:45:00,65.63,65.63,65.58,65.6,7376.0,58.7905,58.7905,58.7457,58.7637,7376.0
2018-04-30 10:50:00,65.59,65.61,65.59,65.6,4776.0,58.7547,58.7726,58.7547,58.7637,4776.0
2018-04-30 10:55:00,65.59,65.6,65.49,65.49,41107.0,58.7547,58.7637,58.6651,58.6651,41107.0
2018-04-30 11:00:00,65.5,65.53,65.45,65.53,6933.0,58.6741,58.7009,58.6293,58.7009,6933.0
2018-04-30 11:05:00,65.51,65.54,65.49,65.54,6079.0,58.683,58.7099,58.6651,58.7099,6079.0
2018-04-30 11:10:00,65.54,65.56,65.53,65.55,3460.0,58.7099,58.7278,58.7009,58.7189,3460.0
2018-04-30 11:15:00,65.54,65.64,65.53,65.63,8295.0,58.7099,58.7995,58.7009,58.7905,8295.0
2018-04-30 11:20:00,65.64,65.65,65.59,65.64,5539.0,58.7995,58.8084,58.7547,58.7995,5539.0
2018-04-30 11:25:00,65.63,65.63,65.59,65.62,8760.0,58.7905,58.7905,58.7547,58.7816,8760.0
2018-04-30 11:30:00,65.62,65.66,65.59,65.59,6604.0,58.7816,58.8174,58.7547,58.7547,6604.0
2018-04-30 11:35:00,65.6,65.61,65.56,65.57,15939.0,58.7637,58.7726,58.7278,58.7368,15939.0
2018-04-30 11:40:00,65.55,65.58,65.51,65.56,16973.0,58.7189,58.7457,58.683,58.7278,16973.0
2018-04-30 11:45:00,65.55,65.59,65.52,65.52,24147.0,58.7189,58.7547,58.692,58.692,24147.0
2018-04-30 11:50:00,65.51,65.52,65.45,65.45,3643.0,58.683,58.692,58.6293,58.6293,3643.0
2018-04-30 11:55:00,65.46,65.5,65.45,65.49,8010.0,58.6382,58.6741,58.6293,58.6651,8010.0
2018-04-30 12:00:00,65.47,65.49,65.45,65.47,5260.0,58.6472,58.6651,58.6293,58.6472,5260.0
2018-04-30 12:05:00,65.46,65.47,65.45,65.45,4884.0,58.6382,58.6472,58.6293,58.6293,4884.0
2018-04-30 12:10:00,65.45,65.45,65.37,65.42,3579.0,58.6293,58.6293,58.5576,58.6024,3579.0
2018-04-30 12:15:00,65.42,65.42,65.37,65.38,3040.0,58.6024,58.6024,58.5576,58.5666,3040.0
2018-04-30 12:20:00,65.39,65.4,65.37,65.37,2399.0,58.5755,58.5845,58.5576,58.5576,2399.0
2018-04-30 12:25:00,65.37,65.47,65.37,65.4,10488.0,58.5576,58.6472,58.5576,58.5845,10488.0
2018-04-30 12:30:00,65.39,65.39,65.33,65.35,5654.0,58.5755,58.5755,58.5218,58.5397,5654.0
2018-04-30 12:35:00,65.35,65.35,65.3,65.32,6818.0,58.5397,58.5397,58.4949,58.5128,6818.0
2018-04-30 12:40:00,65.33,65.33,65.3,65.3,1600.0,58.5218,58.5218,58.4949,58.4949,1600.0
2018-04-30 12:45:00,65.3,65.3,65.26,65.26,2709.0,58.4949,58.4949,58.4591,58.4591,2709.0
2018-04-30 12:50:00,65.26,65.26,65.17,65.19,5482.0,58.4591,58.4591,58.3785,58.3964,5482.0
2018-04-30 12:55:00,65.17,65.23,65.17,65.23,3746.0,58.3785,58.4322,58.3785,58.4322,3746.0
2018-04-30 13:00:00,65.23,65.25,65.23,65.23,2467.0,58.4322,58.4501,58.4322,58.4322,2467.0
2018-04-30 13:05:00,65.23,65.24,65.21,65.22,1926.0,58.4322,58.4412,58.4143,58.4233,1926.0
2018-04-30 13:10:00,65.22,65.22,65.12,65.14,4045.0,58.4233,58.4233,58.3337,58.3516,4045.0
2018-04-30 13:15:00,65.13,65.15,65.12,65.13,3566.0,58.3426,58.3606,58.3337,58.3426,3566.0
2018-04-30 13:20:00,65.13,65.17,65.1,65.15,6277.0,58.3426,58.3785,58.3158,58.3606,6277.0
2018-04-30 13:25:00,65.16,65.2,65.16,65.19,2334.0,58.3695,58.4053,58.3695,58.3964,2334.0
2018-04-30 13:30:00,65.17,65.19,65.16,65.17,3709.0,58.3785,58.3964,58.3695,58.3785,3709.0
2018-04-30 13:35:00,65.18,65.2,65.17,65.18,5469.0,58.3874,58.4053,58.3785,58.3874,5469.0
2018-04-30 13:40:00,65.19,65.21,65.18,65.2,3526.0,58.3964,58.4143,58.3874,58.4053,3526.0
2018-04-30 13:45:00,65.21,65.21,65.17,65.17,3616.0,58.4143,58.4143,58.3785,58.3785,3616.0
2018-04-30 13:50:00,65.17,65.18,65.14,65.14,3504.0,58.3785,58.3874,58.3516,58.3516,3504.0
2018-04-30 13:55:00,65.14,65.16,65.14,65.16,1700.0,58.3516,58.3695,58.3516,58.3695,1700.0
2018-04-30 14:00:00,65.15,65.15,65.06,65.08,6383.0,58.3606,58.3606,58.2799,58.2978,6383.0
2018-04-30 14:05:00,65.08,65.08,64.95,64.95,7821.0,58.2978,58.2978,58.1814,58.1814,7821.0
2018-04-30 14:10:00,64.94,65.0,64.93,65.0,7450.0,58.1724,58.2262,58.1635,58.2262,7450.0
2018-04-30 14:15:00,65.01,65.05,65.0,65.03,7666.0,58.2351,58.271,58.2262,58.2531,7666.0
2018-04-30 14:20:00,65.04,65.11,65.04,65.09,4144.0,58.262,58.3247,58.262,58.3068,4144.0
2018-04-30 14:25:00,65.1,65.1,65.03,65.08,5749.0,58.3158,58.3158,58.2531,58.2978,5749.0
2018-04-30 14:30:00,65.06,65.09,65.02,65.06,7839.0,58.2799,58.3068,58.2441,58.2799,7839.0
2018-04-30 14:35:00,65.06,65.08,65.02,65.03,9906.0,58.2799,58.2978,58.2441,58.2531,9906.0
2018-04-30 14:40:00,65.03,65.05,65.0,65.01,7802.0,58.2531,58.271,58.2262,58.2351,7802.0
2018-04-30 14:45:00,65.02,65.02,64.96,65.0,6784.0,58.2441,58.2441,58.1904,58.2262,6784.0
2018-04-30 14:50:00,65.01,65.02,64.97,64.97,7099.0,58.2351,58.2441,58.1993,58.1993,7099.0
2018-04-30 14:55:00,64.97,65.0,64.94,64.95,6301.0,58.1993,58.2262,58.1724,58.1814,6301.0
2018-04-30 15:00:00,64.95,64.96,64.91,64.92,5876.0,58.1814,58.1904,58.1456,58.1545,5876.0
2018-04-30 15:05:00,64.9,64.94,64.89,64.9,5164.0,58.1366,58.1724,58.1276,58.1366,5164.0
2018-04-30 15:10:00,64.9,64.95,64.89,64.95,11675.0,58.1366,58.1814,58.1276,58.1814,11675.0
2018-04-30 15:15:00,64.94,64.99,64.92,64.95,8925.0,58.1724,58.2172,58.1545,58.1814,8925.0
2018-04-30 15:20:00,64.95,64.96,64.84,64.85,7406.0,58.1814,58.1904,58.0829,58.0918,7406.0
2018-04-30 15:25:00,64.84,64.85,64.81,64.85,6979.0,58.0829,58.0918,58.056,58.0918,6979.0
2018-04-30 15:30:00,64.86,64.98,64.85,64.98,10405.0,58.1008,58.2083,58.0918,58.2083,10405.0
2018-04-30 15:35:00,64.97,65.01,64.94,65.01,11824.0,58.1993,58.2351,58.1724,58.2351,11824.0
2018-04-30 15:40:00,65.0,65.01,64.92,64.92,11798.0,58.2262,58.2351,58.1545,58.1545,11798.0
2018-04-30 15:45:00,64.91,64.97,64.86,64.92,31917.0,58.1456,58.1993,58.1008,58.1545,31917.0
2018-04-30 15:50:00,64.92,64.92,64.75,64.76,28033.0,58.1545,58.1545,58.0022,58.0112,28033.0
2018-04-30 15:55:00,64.76,64.78,64.68,64.68,54434.0,58.0112,58.0291,57.9395,57.9395,54434.0
2018-05-01 09:30:00,64.54,64.84,64.54,64.54,17962.0,57.8141,58.0829,57.8141,57.8141,17962.0
2018-05-01 09:35:00,64.57,64.71,64.49,64.57,5827.0,57.841,57.9664,57.7693,57.841,5827.0
2018-05-01 09:40:00,64.63,64.72,64.63,64.67,3873.0,57.8947,57.9754,57.8947,57.9306,3873.0
2018-05-01 09:45:00,64.68,64.72,64.65,64.67,5815.0,57.9395,57.9754,57.9127,57.9306,5815.0
2018-05-01 09:50:00,64.68,64.71,64.63,64.64,4704.0,57.9395,57.9664,57.8947,57.9037,4704.0
2018-05-01 09:55:00,64.64,64.77,64.64,64.66,5915.0,57.9037,58.0202,57.9037,57.9216,5915.0
2018-05-01 10:00:00,64.69,64.7,64.47,64.49,4578.0,57.9485,57.9574,57.7514,57.7693,4578.0
2018-05-01 10:05:00,64.49,64.55,64.48,64.51,8071.0,57.7693,57.8231,57.7604,57.7872,8071.0
2018-05-01 10:10:00,64.49,64.51,64.44,64.49,12083.0,57.7693,57.7872,57.7245,57.7693,12083.0
2018-05-01 10:15:00,64.5,64.58,64.48,64.57,5543.0,57.7783,57.85,57.7604,57.841,5543.0
2018-05-01 10:20:00,64.58,64.62,64.54,64.62,4299.0,57.85,57.8858,57.8141,57.8858,4299.0
2018-05-01 10:25:00,64.63,64.63,64.53,64.56,7632.0,57.8947,57.8947,57.8052,57.832,7632.0
2018-05-01 10:30:00,64.54,64.56,64.5,64.52,5960.0,57.8141,57.832,57.7783,57.7962,5960.0
2018-05-01 10:35:00,64.47,64.49,64.39,64.43,7074.0,57.7514,57.7693,57.6798,57.7156,7074.0
2018-05-01 10:40:00,64.43,64.49,64.42,64.42,6432.0,57.7156,57.7693,57.7066,57.7066,6432.0
2018-05-01 10:45:00,64.43,64.43,64.35,64.37,9760.0,57.7156,57.7156,57.6439,57.6618,9760.0
2018-05-01 10:50:00,64.36,64.45,64.34,64.42,8537.0,57.6529,57.7335,57.635,57.7066,8537.0
2018-05-01 10:55:00,64.42,64.44,64.4,64.42,9212.0,57.7066,57.7245,57.6887,57.7066,9212.0
2018-05-01 11:00:00,64.41,64.44,64.31,64.31,24766.0,57.6977,57.7245,57.6081,57.6081,24766.0
2018-05-01 11:05:00,64.34,64.41,64.33,64.41,4464.0,57.635,57.6977,57.626,57.6977,4464.0
2018-05-01 11:10:00,64.41,64.42,64.38,64.38,6712.0,57.6977,57.7066,57.6708,57.6708,6712.0
2018-05-01 11:15:00,64.38,64.45,64.38,64.45,10476.0,57.6708,57.7335,57.6708,57.7335,10476.0
2018-05-01 11:20:00,64.45,64.52,64.45,64.52,10608.0,57.7335,57.7962,57.7335,57.7962,10608.0
2018-05-01 11:25:00,64.51,64.51,64.44,64.45,24674.0,57.7872,57.7872,57.7245,57.7335,24674.0
2018-05-01 11:30:00,64.44,64.48,64.43,64.46,6432.0,57.7245,57.7604,57.7156,57.7425,6432.0
2018-05-01 11:35:00,64.47,64.53,64.45,64.51,32145.0,57.7514,57.8052,57.7335,57.7872,32145.0
2018-05-01 11:40:00,64.51,64.58,64.49,64.57,6672.0,57.7872,57.85,57.7693,57.841,6672.0
2018-05-01 11:45:00,64.57,64.58,64.54,64.58,3773.0,57.841,57.85,57.8141,57.85,3773.0
2018-05-01 11:50:00,64.57,64.59,64.52,64.52,5110.0,57.841,57.8589,57.7962,57.7962,5110.0
2018-05-01 11:55:00,64.52,64.53,64.4,64.4,8154.0,57.7962,57.8052,57.6887,57.6887,8154.0
2018-05-01 12:00:00,64.4,64.47,64.4,64.42,6076.0,57.6887,57.7514,57.6887,57.7066,6076.0
2018-05-01 12:05:00,64.44,64.45,64.39,64.42,10304.0,57.7245,57.7335,57.6798,57.7066,10304.0
2018-05-01 12:10:00,64.42,64.44,64.4,64.43,5281.0,57.7066,57.7245,57.6887,57.7156,5281.0
2018-05-01 12:15:00,64.43,64.43,64.36,64.39,4419.0,57.7156,57.7156,57.6529,57.6798,4419.0
2018-05-01 12:20:00,64.4,64.4,64.35,64.39,4986.0,57.6887,57.6887,57.6439,57.6798,4986.0
2018-05-01 12:25:00,64.4,64.43,64.36,64.42,3954.0,57.6887,57.7156,57.6529,57.7066,3954.0
2018-05-01 12:30:00,64.43,64.44,64.36,64.42,5924.0,57.7156,57.7245,57.6529,57.7066,5924.0
2018-05-01 12:35:00,64.42,64.44,64.41,64.41,5954.0,57.7066,57.7245,57.6977,57.6977,5954.0
2018-05-01 12:40:00,64.39,64.43,64.35,64.42,12165.0,57.6798,57.7156,57.6439,57.7066,12165.0
2018-05-01 12:45:00,64.42,64.42,64.38,64.41,9646.0,57.7066,57.7066,57.6708,57.6977,9646.0
2018-05-01 12:50:00,64.42,64.42,64.36,64.37,6402.0,57.7066,57.7066,57.6529,57.6618,6402.0
2018-05-01 12:55:00,64.37,64.38,64.31,64.31,5477.0,57.6618,57.6708,57.6081,57.6081,5477.0
2018-05-01 13:00:00,64.31,64.31,64.22,64.25,7930.0,57.6081,57.6081,57.5275,57.5543,7930.0
2018-05-01 13:05:00,64.27,64.27,64.14,64.21,9536.0,57.5723,57.5723,57.4558,57.5185,9536.0
2018-05-01 13:10:00,64.2,64.24,64.18,64.21,6272.0,57.5096,57.5454,57.4916,57.5185,6272.0
2018-05-01 13:15:00,64.21,64.21,64.13,64.2,8307.0,57.5185,57.5185,57.4468,57.5096,8307.0
2018-05-01 13:20:00,64.2,64.22,64.18,64.2,5543.0,57.5096,57.5275,57.4916,57.5096,5543.0
2018-05-01 13:25:00,64.19,64.19,64.13,64.15,8684.0,57.5006,57.5006,57.4468,57.4648,8684.0
2018-05-01 13:30:00,64.15,64.22,64.15,64.22,6780.0,57.4648,57.5275,57.4648,57.5275,6780.0
2018-05-01 13:35:00,64.23,64.31,64.23,64.28,9100.0,57.5364,57.6081,57.5364,57.5812,9100.0
2018-05-01 13:40:00,64.27,64.34,64.26,64.34,6812.0,57.5723,57.635,57.5633,57.635,6812.0
2018-05-01 13:45:00,64.35,64.45,64.35,64.41,6696.0,57.6439,57.7335,57.6439,57.6977,6696.0
2018-05-01 13:50:00,64.41,64.44,64.39,64.39,6429.0,57.6977,57.7245,57.6798,57.6798,6429.0
2018-05-01 13:55:00,64.4,64.51,64.39,64.49,8852.0,57.6887,57.7872,57.6798,57.7693,8852.0
2018-05-01 14:00:00,64.51,64.53,64.48,64.52,5944.0,57.7872,57.8052,57.7604,57.7962,5944.0
2018-05-01 14:05:00,64.5,64.53,64.49,64.5,4545.0,57.7783,57.8052,57.7693,57.7783,4545.0
2018-05-01 14:10:00,64.5,64.59,64.5,64.55,11268.0,57.7783,57.8589,57.7783,57.8231,11268.0
2018-05-01 14:15:00,64.54,64.56,64.54,64.56,5618.0,57.8141,57.832,57.8141,57.832,5618.0
2018-05-01 14:20:00,64.57,64.6,64.54,64.6,6626.0,57.841,57.8679,57.8141,57.8679,6626.0
2018-05-01 14:25:00,64.6,64.62,64.56,64.56,6566.0,57.8679,57.8858,57.832,57.832,6566.0
2018-05-01 14:30:00,64.58,64.59,64.55,64.58,4138.0,57.85,57.8589,57.8231,57.85,4138.0
2018-05-01 14:35:00,64.58,64.59,64.55,64.58,6394.0,57.85,57.8589,57.8231,57.85,6394.0
2018-05-01 14:40:00,64.59,64.67,64.56,64.67,8198.0,57.8589,57.9306,57.832,57.9306,8198.0
2018-05-01 14:45:00,64.68,64.76,64.68,64.72,7888.0,57.9395,58.0112,57.9395,57.9754,7888.0
2018-05-01 14:50:00,64.72,64.75,64.68,64.68,7599.0,57.9754,58.0022,57.9395,57.9395,7599.0
2018-05-01 14:55:00,64.68,64.68,64.65,64.68,9106.0,57.9395,57.9395,57.9127,57.9395,9106.0
2018-05-01 15:00:00,64.69,64.74,64.65,64.66,12199.0,57.9485,57.9933,57.9127,57.9216,12199.0
2018-05-01 15:05:00,64.67,64.69,64.64,64.67,8027.0,57.9306,57.9485,57.9037,57.9306,8027.0
2018-05-01 15:10:00,64.67,64.67,64.57,64.59,8632.0,57.9306,57.9306,57.841,57.8589,8632.0
2018-05-01 15:15:00,64.58,64.61,64.56,64.56,10942.0,57.85,57.8768,57.832,57.832,10942.0
2018-05-01 15:20:00,64.55,64.58,64.51,64.52,11015.0,57.8231,57.85,57.7872,57.7962,11015.0
2018-05-01 15:25:00,64.53,64.57,64.49,64.54,16083.0,57.8052,57.841,57.7693,57.8141,16083.0
2018-05-01 15:30:00,64.55,64.57,64.5,64.56,16620.0,57.8231,57.841,57.7783,57.832,16620.0
2018-05-01 15:35:00,64.56,64.56,64.49,64.5,22274.0,57.832,57.832,57.7693,57.7783,22274.0
2018-05-01 15:40:00,64.5,64.64,64.5,64.61,19282.0,57.7783,57.9037,57.7783,57.8768,19282.0
2018-05-01 15:45:00,64.62,64.68,64.61,64.67,20533.0,57.8858,57.9395,57.8768,57.9306,20533.0
2018-05-01 15:50:00,64.68,64.72,64.66,64.66,26080.0,57.9395,57.9754,57.9216,57.9216,26080.0
2018-05-01 15:55:00,64.67,64.71,64.64,64.69,74123.0,57.9306,57.9664,57.9037,57.9485,74123.0
2018-05-02 09:30:00,64.71,64.81,64.46,64.79,17686.0,57.9664,58.056,57.7425,58.0381,17686.0
2018-05-02 09:35:00,64.76,64.93,64.75,64.76,8155.0,58.0112,58.1635,58.0022,58.0112,8155.0
2018-05-02 09:40:00,64.76,64.76,64.56,64.63,5294.0,58.0112,58.0112,57.832,57.8947,5294.0
2018-05-02 09:45:00,64.6,64.6,64.48,64.48,5129.0,57.8679,57.8679,57.7604,57.7604,5129.0
2018-05-02 09:50:00,64.49,64.58,64.48,64.54,7573.0,57.7693,57.85,57.7604,57.8141,7573.0
2018-05-02 09:55:00,64.56,64.56,64.4,64.4,14760.0,57.832,57.832,57.6887,57.6887,14760.0
2018-05-02 10:00:00,64.39,64.53,64.34,64.48,9996.0,57.6798,57.8052,57.635,57.7604,9996.0
2018-05-02 10:05:00,64.46,64.63,64.46,64.58,6000.0,57.7425,57.8947,57.7425,57.85,6000.0
2018-05-02 10:10:00,64.54,64.67,64.51,64.6,8730.0,57.8141,57.9306,57.7872,57.8679,8730.0
2018-05-02 10:15:00,64.61,64.65,64.54,64.57,12783.0,57.8768,57.9127,57.8141,57.841,12783.0
2018-05-02 10:20:00,64.59,64.71,64.58,64.66,7107.0,57.8589,57.9664,57.85,57.9216,7107.0
2018-05-02 10:25:00,64.68,64.78,64.61,64.68,9819.0,57.9395,58.0291,57.8768,57.9395,9819.0
2018-05-02 10:30:00,64.68,64.79,64.65,64.78,12430.0,57.9395,58.0381,57.9127,58.0291,12430.0
2018-05-02 10:35:00,64.77,64.82,64.76,64.77,6572.0,58.0202,58.0649,58.0112,58.0202,6572.0
2018-05-02 10:40:00,64.74,64.81,64.72,64.74,16266.0,57.9933,58.056,57.9754,57.9933,16266.0
2018-05-02 10:45:00,64.73,64.79,64.7,64.79,13220.0,57.9843,58.0381,57.9574,58.0381,13220.0
2018-05-02 10:50:00,64.79,64.79,64.71,64.72,7121.0,58.0381,58.0381,57.9664,57.9754,7121.0
2018-05-02 10:55:00,64.72,64.73,64.66,64.72,9847.0,57.9754,57.9843,57.9216,57.9754,9847.0
2018-05-02 11:00:00,64.72,64.8,64.72,64.74,16778.0,57.9754,58.047,57.9754,57.9933,16778.0
2018-05-02 11:05:00,64.73,64.88,64.72,64.87,13335.0,57.9843,58.1187,57.9754,58.1097,13335.0
2018-05-02 11:10:00,64.86,64.98,64.86,64.95,11806.0,58.1008,58.2083,58.1008,58.1814,11806.0
2018-05-02 11:15:00,64.96,64.99,64.91,64.91,21468.0,58.1904,58.2172,58.1456,58.1456,21468.0
2018-05-02 11:20:00,64.9,64.9,64.84,64.89,10083.0,58.1366,58.1366,58.0829,58.1276,10083.0
2018-05-02 11:25:00,64.88,64.89,64.84,64.84,10205.0,58.1187,58.1276,58.0829,58.0829,10205.0
2018-05-02 11:30:00,64.85,64.85,64.79,64.8,10312.0,58.0918,58.0918,58.0381,58.047,10312.0
2018-05-02 11:35:00,64.79,64.82,64.78,64.78,7623.0,58.0381,58.0649,58.0291,58.0291,7623.0
2018-05-02 11:40:00,64.77,64.78,64.63,64.69,34151.0,58.0202,58.0291,57.8947,57.9485,34151.0
2018-05-02 11:45:00,64.7,64.79,64.66,64.73,7836.0,57.9574,58.0381,57.9216,57.9843,7836.0
2018-05-02 11:50:00,64.73,64.74,64.68,64.69,9213.0,57.9843,57.9933,57.9395,57.9485,9213.0
2018-05-02 11:55:00,64.69,64.73,64.69,64.73,10283.0,57.9485,57.9843,57.9485,57.9843,10283.0
2018-05-02 12:00:00,64.71,64.72,64.66,64.66,9987.0,57.9664,57.9754,57.9216,57.9216,9987.0
2018-05-02 12:05:00,64.67,64.68,64.66,64.68,5700.0,57.9306,57.9395,57.9216,57.9395,5700.0
2018-05-02 12:10:00,64.68,64.69,64.63,64.63,6872.0,57.9395,57.9485,57.8947,57.8947,6872.0
2018-05-02 12:15:00,64.64,64.68,64.64,64.66,7870.0,57.9037,57.9395,57.9037,57.9216,7870.0
2018-05-02 12:20:00,64.67,64.7,64.66,64.69,32429.0,57.9306,57.9574,57.9216,57.9485,32429.0
2018-05-02 12:25:00,64.69,64.77,64.69,64.75,6644.0,57.9485,58.0202,57.9485,58.0022,6644.0
2018-05-02 12:30:00,64.75,64.75,64.67,64.67,12038.0,58.0022,58.0022,57.9306,57.9306,12038.0
2018-05-02 12:35:00,64.67,64.71,64.66,64.68,4757.0,57.9306,57.9664,57.9216,57.9395,4757.0
2018-05-02 12:40:00,64.68,64.75,64.68,64.73,11816.0,57.9395,58.0022,57.9395,57.9843,11816.0
2018-05-02 12:45:00,64.73,64.73,64.63,64.69,9034.0,57.9843,57.9843,57.8947,57.9485,9034.0
2018-05-02 12:50:00,64.68,64.69,64.64,64.67,8460.0,57.9395,57.9485,57.9037,57.9306,8460.0
2018-05-02 12:55:00,64.68,64.73,64.65,64.72,5186.0,57.9395,57.9843,57.9127,57.9754,5186.0
2018-05-02 13:00:00,64.71,64.75,64.71,64.71,13591.0,57.9664,58.0022,57.9664,57.9664,13591.0
2018-05-02 13:05:00,64.72,64.72,64.65,64.71,9941.0,57.9754,57.9754,57.9127,57.9664,9941.0
2018-05-02 13:10:00,64.72,64.78,64.72,64.76,13079.0,57.9754,58.0291,57.9754,58.0112,13079.0
2018-05-02 13:15:00,64.75,64.77,64.73,64.77,17663.0,58.0022,58.0202,57.9843,58.0202,17663.0
2018-05-02 13:20:00,64.77,64.79,64.74,64.75,9681.0,58.0202,58.0381,57.9933,58.0022,9681.0
2018-05-02 13:25:00,64.75,64.78,64.72,64.73,17060.0,58.0022,58.0291,57.9754,57.9843,17060.0
2018-05-02 13:30:00,64.73,64.73,64.7,64.72,7387.0,57.9843,57.9843,57.9574,57.9754,7387.0
2018-05-02 13:35:00,64.71,64.76,64.71,64.75,7245.0,57.9664,58.0112,57.9664,58.0022,7245.0
2018-05-02 13:40:00,64.75,64.76,64.7,64.73,21095.0,58.0022,58.0112,57.9574,57.9843,21095.0
2018-05-02 13:45:00,64.73,64.78,64.73,64.78,6746.0,57.9843,58.0291,57.9843,58.0291,6746.0
2018-05-02 13:50:00,64.78,64.83,64.77,64.82,7759.0,58.0291,58.0739,58.0202,58.0649,7759.0
2018-05-02 13:55:00,64.83,64.84,64.81,64.83,5152.0,58.0739,58.0829,58.056,58.0739,5152.0
2018-05-02 14:00:00,64.84,64.95,64.82,64.95,14755.0,58.0829,58.1814,58.0649,58.1814,14755.0
2018-05-02 14:05:00,64.95,65.05,64.94,65.03,17908.0,58.1814,58.271,58.1724,58.2531,17908.0
2018-05-02 14:10:00,65.03,65.03,64.96,64.96,11609.0,58.2531,58.2531,58.1904,58.1904,11609.0
2018-05-02 14:15:00,64.96,64.97,64.87,64.87,14928.0,58.1904,58.1993,58.1097,58.1097,14928.0
2018-05-02 14:20:00,64.86,64.88,64.81,64.81,27715.0,58.1008,58.1187,58.056,58.056,27715.0
2018-05-02 14:25:00,64.81,64.93,64.81,64.87,17540.0,58.056,58.1635,58.056,58.1097,17540.0
2018-05-02 14:30:00,64.87,64.94,64.84,64.87,12721.0,58.1097,58.1724,58.0829,58.1097,12721.0
2018-05-02 14:35:00,64.87,64.89,64.81,64.85,22334.0,58.1097,58.1276,58.056,58.0918,22334.0
2018-05-02 14:40:00,64.84,64.91,64.81,64.88,34477.0,58.0829,58.1456,58.056,58.1187,34477.0
2018-05-02 14:45:00,64.88,64.9,64.85,64.86,10739.0,58.1187,58.1366,58.0918,58.1008,10739.0
2018-05-02 14:50:00,64.86,64.92,64.82,64.82,14572.0,58.1008,58.1545,58.0649,58.0649,14572.0
2018-05-02 14:55:00,64.82,64.87,64.79,64.82,25427.0,58.0649,58.1097,58.0381,58.0649,25427.0
2018-05-02 15:00:00,64.83,64.83,64.77,64.81,14935.0,58.0739,58.0739,58.0202,58.056,14935.0
2018-05-02 15:05:00,64.81,64.86,64.79,64.85,12613.0,58.056,58.1008,58.0381,58.0918,12613.0
2018-05-02 15:10:00,64.86,64.86,64.78,64.79,23690.0,58.1008,58.1008,58.0291,58.0381,23690.0
2018-05-02 15:15:00,64.78,64.78,64.69,64.73,26593.0,58.0291,58.0291,57.9485,57.9843,26593.0
2018-05-02 15:20:00,64.73,64.73,64.59,64.6,21374.0,57.9843,57.9843,57.8589,57.8679,21374.0
2018-05-02 15:25:00,64.61,64.66,64.61,64.61,20228.0,57.8768,57.9216,57.8768,57.8768,20228.0
2018-05-02 15:30:00,64.61,64.62,64.53,64.6,23676.0,57.8768,57.8858,57.8052,57.8679,23676.0
2018-05-02 15:35:00,64.6,64.6,64.51,64.54,28864.0,57.8679,57.8679,57.7872,57.8141,28864.0
2018-05-02 15:40:00,64.54,64.55,64.46,64.47,35194.0,57.8141,57.8231,57.7425,57.7514,35194.0
2018-05-02 15:45:00,64.48,64.48,64.37,64.38,42696.0,57.7604,57.7604,57.6618,57.6708,42696.0
2018-05-02 15:50:00,64.38,64.39,64.31,64.31,51931.0,57.6708,57.6798,57.6081,57.6081,51931.0
2018-05-02 15:55:00,64.31,64.39,64.27,64.36,101799.0,57.6081,57.6798,57.5723,57.6529,101799.0
2018-05-03 09:30:00,66.03,66.19,65.5,65.76,73250.0,59.1488,59.2922,58.6741,58.907,73250.0
2018-05-03 09:35:00,65.56,66.61,65.56,66.58,44368.0,58.7278,59.6684,58.7278,59.6415,44368.0
2018-05-03 09:40:00,66.58,67.2,66.49,66.72,62215.0,59.6415,60.1969,59.5609,59.7669,62215.0
2018-05-03 09:45:00,66.72,67.19,66.64,67.1,49888.0,59.7669,60.188,59.6953,60.1073,49888.0
2018-05-03 09:50:00,67.11,67.29,67.08,67.21,75016.0,60.1163,60.2775,60.0894,60.2059,75016.0
2018-05-03 09:55:00,67.23,67.6,67.22,67.6,68023.0,60.2238,60.5552,60.2148,60.5552,68023.0
2018-05-03 10:00:00,67.51,67.56,67.25,67.28,45303.0,60.4746,60.5194,60.2417,60.2686,45303.0
2018-05-03 10:05:00,67.32,67.38,67.18,67.24,30947.0,60.3044,60.3582,60.179,60.2327,30947.0
2018-05-03 10:10:00,67.28,67.49,67.01,67.09,29976.0,60.2686,60.4567,60.0267,60.0984,29976.0
2018-05-03 10:15:00,67.12,67.28,67.08,67.13,22389.0,60.1253,60.2686,60.0894,60.1342,22389.0
2018-05-03 10:20:00,67.15,67.19,67.04,67.04,30651.0,60.1521,60.188,60.0536,60.0536,30651.0
2018-05-03 10:25:00,67.02,67.04,66.8,67.01,24884.0,60.0357,60.0536,59.8386,60.0267,24884.0
2018-05-03 10:30:00,67.01,67.13,66.93,67.13,16244.0,60.0267,60.1342,59.9551,60.1342,16244.0
2018-05-03 10:35:00,67.11,67.11,66.84,66.91,20250.0,60.1163,60.1163,59.8744,59.9371,20250.0
2018-05-03 10:40:00,66.92,67.0,66.8,66.88,28999.0,59.9461,60.0178,59.8386,59.9103,28999.0
2018-05-03 10:45:00,66.87,66.99,66.86,66.92,31404.0,59.9013,60.0088,59.8923,59.9461,31404.0
2018-05-03 10:50:00,66.9,66.97,66.79,66.94,29138.0,59.9282,59.9909,59.8296,59.964,29138.0
2018-05-03 10:55:00,66.94,67.07,66.78,67.06,42974.0,59.964,60.0805,59.8207,60.0715,42974.0
2018-05-03 11:00:00,67.06,67.38,67.02,67.34,30106.0,60.0715,60.3582,60.0357,60.3223,30106.0
2018-05-03 11:05:00,67.35,67.59,67.34,67.59,43891.0,60.3313,60.5463,60.3223,60.5463,43891.0
2018-05-03 11:10:00,67.57,67.77,67.56,67.65,40671.0,60.5284,60.7075,60.5194,60.6,40671.0
2018-05-03 11:15:00,67.69,67.86,67.67,67.74,40454.0,60.6359,60.7881,60.6179,60.6806,40454.0
2018-05-03 11:20:00,67.73,67.73,67.45,67.45,40320.0,60.6717,60.6717,60.4209,60.4209,40320.0
2018-05-03 11:25:00,67.45,67.52,67.38,67.42,32841.0,60.4209,60.4836,60.3582,60.394,32841.0
2018-05-03 11:30:00,67.4,67.42,67.2,67.32,31046.0,60.3761,60.394,60.1969,60.3044,31046.0
2018-05-03 11:35:00,67.31,67.34,67.07,67.13,34976.0,60.2955,60.3223,60.0805,60.1342,34976.0
2018-05-03 11:40:00,67.13,67.34,67.0,67.34,53775.0,60.1342,60.3223,60.0178,60.3223,53775.0
2018-05-03 11:45:00,67.36,67.71,67.34,67.6,49823.0,60.3402,60.6538,60.3223,60.5552,49823.0
2018-05-03 11:50:00,67.6,67.63,67.52,67.59,34824.0,60.5552,60.5821,60.4836,60.5463,34824.0
2018-05-03 11:55:00,67.57,67.6,67.44,67.57,40005.0,60.5284,60.5552,60.4119,60.5284,40005.0
2018-05-03 12:00:00,67.57,67.74,67.56,67.7,30166.0,60.5284,60.6806,60.5194,60.6448,30166.0
2018-05-03 12:05:00,67.7,67.71,67.61,67.66,23339.0,60.6448,60.6538,60.5642,60.609,23339.0
2018-05-03 12:10:00,67.66,67.66,67.58,67.64,29369.0,60.609,60.609,60.5373,60.5911,29369.0
2018-05-03 12:15:00,67.63,67.66,67.61,67.62,24011.0,60.5821,60.609,60.5642,60.5731,24011.0
2018-05-03 12:20:00,67.62,67.71,67.59,67.68,21420.0,60.5731,60.6538,60.5463,60.6269,21420.0
2018-05-03 12:25:00,67.69,67.86,67.68,67.83,30818.0,60.6359,60.7881,60.6269,60.7613,30818.0
2018-05-03 12:30:00,67.84,67.96,67.81,67.91,26515.0,60.7702,60.8777,60.7433,60.8329,26515.0
2018-05-03 12:35:00,67.9,68.08,67.89,68.0,36202.0,60.824,60.9852,60.815,60.9135,36202.0
2018-05-03 12:40:00,67.99,68.04,67.94,67.95,19930.0,60.9046,60.9494,60.8598,60.8688,19930.0
2018-05-03 12:45:00,67.95,67.95,67.79,67.84,28241.0,60.8688,60.8688,60.7254,60.7702,28241.0
2018-05-03 12:50:00,67.85,67.9,67.8,67.82,27771.0,60.7792,60.824,60.7344,60.7523,27771.0
2018-05-03 12:55:00,67.83,67.88,67.73,67.87,20448.0,60.7613,60.8061,60.6717,60.7971,20448.0
2018-05-03 13:00:00,67.86,67.96,67.79,67.94,20461.0,60.7881,60.8777,60.7254,60.8598,20461.0
2018-05-03 13:05:00,67.92,67.94,67.83,67.84,23146.0,60.8419,60.8598,60.7613,60.7702,23146.0
2018-05-03 13:10:00,67.83,67.97,67.81,67.95,18834.0,60.7613,60.8867,60.7433,60.8688,18834.0
2018-05-03 13:15:00,67.94,68.06,67.94,68.01,16594.0,60.8598,60.9673,60.8598,60.9225,16594.0
2018-05-03 13:20:00,68.02,68.04,67.81,67.81,31011.0,60.9315,60.9494,60.7433,60.7433,31011.0
2018-05-03 13:25:00,67.81,67.83,67.77,67.77,30915.0,60.7433,60.7613,60.7075,60.7075,30915.0
2018-05-03 13:30:00,67.78,67.86,67.69,67.83,32290.0,60.7165,60.7881,60.6359,60.7613,32290.0
2018-05-03 13:35:00,67.82,67.85,67.77,67.85,31195.0,60.7523,60.7792,60.7075,60.7792,31195.0
2018-05-03 13:40:00,67.85,67.85,67.77,67.82,33230.0,60.7792,60.7792,60.7075,60.7523,33230.0
2018-05-03 13:45:00,67.82,67.83,67.65,67.83,32725.0,60.7523,60.7613,60.6,60.7613,32725.0
2018-05-03 13:50:00,67.82,67.88,67.66,67.68,32434.0,60.7523,60.8061,60.609,60.6269,32434.0
2018-05-03 13:55:00,67.72,67.73,67.62,67.63,25283.0,60.6627,60.6717,60.5731,60.5821,25283.0
2018-05-03 14:00:00,67.61,67.63,67.52,67.54,21935.0,60.5642,60.5821,60.4836,60.5015,21935.0
2018-05-03 14:05:00,67.54,67.55,67.44,67.48,28501.0,60.5015,60.5104,60.4119,60.4477,28501.0
2018-05-03 14:10:00,67.48,67.5,67.45,67.48,18602.0,60.4477,60.4657,60.4209,60.4477,18602.0
2018-05-03 14:15:00,67.48,67.58,67.48,67.57,23333.0,60.4477,60.5373,60.4477,60.5284,23333.0
2018-05-03 14:20:00,67.57,67.72,67.55,67.66,41727.0,60.5284,60.6627,60.5104,60.609,41727.0
2018-05-03 14:25:00,67.66,67.7,67.63,67.68,17592.0,60.609,60.6448,60.5821,60.6269,17592.0
2018-05-03 14:30:00,67.71,67.9,67.67,67.88,18606.0,60.6538,60.824,60.6179,60.8061,18606.0
2018-05-03 14:35:00,67.88,67.94,67.79,67.81,31815.0,60.8061,60.8598,60.7254,60.7433,31815.0
2018-05-03 14:40:00,67.82,67.83,67.76,67.81,30911.0,60.7523,60.7613,60.6986,60.7433,30911.0
2018-05-03 14:45:00,67.81,67.83,67.73,67.8,16562.0,60.7433,60.7613,60.6717,60.7344,16562.0
2018-05-03 14:50:00,67.79,67.8,67.68,67.71,24906.0,60.7254,60.7344,60.6269,60.6538,24906.0
2018-05-03 14:55:00,67.7,67.76,67.6,67.63,34426.0,60.6448,60.6986,60.5552,60.5821,34426.0
2018-05-03 15:00:00,67.64,67.64,67.56,67.59,32780.0,60.5911,60.5911,60.5194,60.5463,32780.0
2018-05-03 15:05:00,67.58,67.6,67.5,67.5,28757.0,60.5373,60.5552,60.4657,60.4657,28757.0
2018-05-03 15:10:00,67.51,67.52,67.43,67.45,48726.0,60.4746,60.4836,60.4029,60.4209,48726.0
2018-05-03 15:15:00,67.44,67.61,67.44,67.6,35883.0,60.4119,60.5642,60.4119,60.5552,35883.0
2018-05-03 15:20:00,67.6,67.73,67.58,67.73,30431.0,60.5552,60.6717,60.5373,60.6717,30431.0
2018-05-03 15:25:00,67.73,67.8,67.69,67.72,49258.0,60.6717,60.7344,60.6359,60.6627,49258.0
2018-05-03 15:30:00,67.72,67.72,67.62,67.64,48956.0,60.6627,60.6627,60.5731,60.5911,48956.0
2018-05-03 15:35:00,67.63,67.64,67.48,67.5,46972.0,60.5821,60.5911,60.4477,60.4657,46972.0
2018-05-03 15:40:00,67.5,67.51,67.36,67.37,63387.0,60.4657,60.4746,60.3402,60.3492,63387.0
2018-05-03 15:45:00,67.37,67.37,67.23,67.23,113753.0,60.3492,60.3492,60.2238,60.2238,113753.0
2018-05-03 15:50:00,67.22,67.26,67.22,67.24,126258.0,60.2148,60.2507,60.2148,60.2327,126258.0
2018-05-03 15:55:00,67.25,67.25,67.12,67.24,345419.0,60.2417,60.2417,60.1253,60.2327,345419.0
2018-05-04 09:30:00,67.09,67.09,66.73,67.05,47125.0,60.0984,60.0984,59.7759,60.0625,47125.0
2018-05-04 09:35:00,67.02,67.14,66.98,67.08,36523.0,60.0357,60.1432,59.9998,60.0894,36523.0
2018-05-04 09:40:00,67.08,67.15,66.9,67.15,34550.0,60.0894,60.1521,59.9282,60.1521,34550.0
2018-05-04 09:45:00,67.15,67.19,67.04,67.05,36517.0,60.1521,60.188,60.0536,60.0625,36517.0
2018-05-04 09:50:00,67.05,67.12,67.02,67.12,28745.0,60.0625,60.1253,60.0357,60.1253,28745.0
2018-05-04 09:55:00,67.12,67.17,67.03,67.14,17836.0,60.1253,60.17,60.0446,60.1432,17836.0
2018-05-04 10:00:00,67.15,67.32,67.13,67.31,19632.0,60.1521,60.3044,60.1342,60.2955,19632.0
2018-05-04 10:05:00,67.32,67.45,67.29,67.42,17301.0,60.3044,60.4209,60.2775,60.394,17301.0
2018-05-04 10:10:00,67.43,67.45,67.38,67.44,12441.0,60.4029,60.4209,60.3582,60.4119,12441.0
2018-05-04 10:15:00,67.44,67.55,67.44,67.53,31665.0,60.4119,60.5104,60.4119,60.4925,31665.0
2018-05-04 10:20:00,67.54,67.72,67.53,67.72,29056.0,60.5015,60.6627,60.4925,60.6627,29056.0
2018-05-04 10:25:00,67.72,67.91,67.72,67.9,31846.0,60.6627,60.8329,60.6627,60.824,31846.0
2018-05-04 10:30:00,67.9,67.97,67.9,67.94,142916.0,60.824,60.8867,60.824,60.8598,142916.0
2018-05-04 10:35:00,67.95,67.99,67.83,67.96,60721.0,60.8688,60.9046,60.7613,60.8777,60721.0
2018-05-04 10:40:00,67.96,68.12,67.96,68.1,33622.0,60.8777,61.021,60.8777,61.0031,33622.0
2018-05-04 10:45:00,68.1,68.12,68.07,68.08,20502.0,61.0031,61.021,60.9763,60.9852,20502.0
2018-05-04 10:50:00,68.1,68.14,68.08,68.14,26678.0,61.0031,61.039,60.9852,61.039,26678.0
2018-05-04 10:55:00,68.14,68.16,68.07,68.07,28527.0,61.039,61.0569,60.9763,60.9763,28527.0
2018-05-04 11:00:00,68.08,68.08,67.93,67.94,18651.0,60.9852,60.9852,60.8508,60.8598,18651.0
2018-05-04 11:05:00,67.94,68.0,67.92,67.99,14173.0,60.8598,60.9135,60.8419,60.9046,14173.0
2018-05-04 11:10:00,68.0,68.04,67.99,68.02,14578.0,60.9135,60.9494,60.9046,60.9315,14578.0
2018-05-04 11:15:00,68.02,68.02,67.95,67.98,13754.0,60.9315,60.9315,60.8688,60.8956,13754.0
2018-05-04 11:20:00,68.0,68.08,67.99,68.08,16021.0,60.9135,60.9852,60.9046,60.9852,16021.0
2018-05-04 11:25:00,68.08,68.18,68.07,68.17,22612.0,60.9852,61.0748,60.9763,61.0658,22612.0
2018-05-04 11:30:00,68.16,68.16,68.09,68.16,17715.0,61.0569,61.0569,60.9942,61.0569,17715.0
2018-05-04 11:35:00,68.15,68.17,68.08,68.08,23279.0,61.0479,61.0658,60.9852,60.9852,23279.0
2018-05-04 11:40:00,68.09,68.14,68.08,68.14,42061.0,60.9942,61.039,60.9852,61.039,42061.0
2018-05-04 11:45:00,68.15,68.17,68.05,68.05,16838.0,61.0479,61.0658,60.9583,60.9583,16838.0
2018-05-04 11:50:00,68.06,68.13,68.06,68.11,18663.0,60.9673,61.03,60.9673,61.0121,18663.0
2018-05-04 11:55:00,68.11,68.22,68.11,68.22,8551.0,61.0121,61.1106,61.0121,61.1106,8551.0
2018-05-04 12:00:00,68.21,68.29,68.17,68.29,14164.0,61.1017,61.1733,61.0658,61.1733,14164.0
2018-05-04 12:05:00,68.31,68.33,68.27,68.31,9577.0,61.1912,61.2092,61.1554,61.1912,9577.0
2018-05-04 12:10:00,68.31,68.35,68.28,68.34,15376.0,61.1912,61.2271,61.1644,61.2181,15376.0
2018-05-04 12:15:00,68.35,68.35,68.29,68.34,15003.0,61.2271,61.2271,61.1733,61.2181,15003.0
2018-05-04 12:20:00,68.35,68.37,68.34,68.36,8456.0,61.2271,61.245,61.2181,61.236,8456.0
2018-05-04 12:25:00,68.36,68.42,68.34,68.42,18612.0,61.236,61.2898,61.2181,61.2898,18612.0
2018-05-04 12:30:00,68.42,68.45,68.4,68.43,11325.0,61.2898,61.3166,61.2719,61.2987,11325.0
2018-05-04 12:35:00,68.44,68.47,68.43,68.47,15035.0,61.3077,61.3346,61.2987,61.3346,15035.0
2018-05-04 12:40:00,68.47,68.49,68.46,68.48,12626.0,61.3346,61.3525,61.3256,61.3435,12626.0
2018-05-04 12:45:00,68.47,68.48,68.41,68.42,20574.0,61.3346,61.3435,61.2808,61.2898,20574.0
2018-05-04 12:50:00,68.43,68.5,68.43,68.5,12682.0,61.2987,61.3614,61.2987,61.3614,12682.0
2018-05-04 12:55:00,68.49,68.51,68.47,68.51,9727.0,61.3525,61.3704,61.3346,61.3704,9727.0
2018-05-04 13:00:00,68.51,68.59,68.51,68.54,107913.0,61.3704,61.4421,61.3704,61.3973,107913.0
2018-05-04 13:05:00,68.54,68.68,68.5,68.67,44610.0,61.3973,61.5227,61.3614,61.5137,44610.0
2018-05-04 13:10:00,68.65,68.68,68.64,68.68,6867.0,61.4958,61.5227,61.4868,61.5227,6867.0
2018-05-04 13:15:00,68.68,68.75,68.68,68.75,11116.0,61.5227,61.5854,61.5227,61.5854,11116.0
2018-05-04 13:20:00,68.73,68.85,68.73,68.85,13746.0,61.5675,61.675,61.5675,61.675,13746.0
2018-05-04 13:25:00,68.84,68.88,68.84,68.87,10635.0,61.666,61.7018,61.666,61.6929,10635.0
2018-05-04 13:30:00,68.85,68.9,68.85,68.9,8600.0,61.675,61.7198,61.675,61.7198,8600.0
2018-05-04 13:35:00,68.91,68.92,68.77,68.77,42602.0,61.7287,61.7377,61.6033,61.6033,42602.0
2018-05-04 13:40:00,68.77,68.77,68.62,68.72,13549.0,61.6033,61.6033,61.4689,61.5585,13549.0
2018-05-04 13:45:00,68.72,68.76,68.72,68.76,5611.0,61.5585,61.5943,61.5585,61.5943,5611.0
2018-05-04 13:50:00,68.76,68.84,68.75,68.78,16225.0,61.5943,61.666,61.5854,61.6123,16225.0
2018-05-04 13:55:00,68.78,68.86,68.78,68.84,24480.0,61.6123,61.6839,61.6123,61.666,24480.0
2018-05-04 14:00:00,68.83,68.84,68.76,68.78,12963.0,61.657,61.666,61.5943,61.6123,12963.0
2018-05-04 14:05:00,68.78,68.83,68.78,68.79,14789.0,61.6123,61.657,61.6123,61.6212,14789.0
2018-05-04 14:10:00,68.81,68.89,68.79,68.85,11483.0,61.6391,61.7108,61.6212,61.675,11483.0
2018-05-04 14:15:00,68.86,68.86,68.81,68.82,8392.0,61.6839,61.6839,61.6391,61.6481,8392.0
2018-05-04 14:20:00,68.81,68.93,68.81,68.92,18711.0,61.6391,61.7466,61.6391,61.7377,18711.0
2018-05-04 14:25:00,68.93,69.01,68.93,69.01,18032.0,61.7466,61.8183,61.7466,61.8183,18032.0
2018-05-04 14:30:00,69.01,69.03,68.94,68.94,18324.0,61.8183,61.8362,61.7556,61.7556,18324.0
2018-05-04 14:35:00,68.95,68.96,68.92,68.92,16283.0,61.7645,61.7735,61.7377,61.7377,16283.0
2018-05-04 14:40:00,68.93,68.98,68.92,68.98,12617.0,61.7466,61.7914,61.7377,61.7914,12617.0
2018-05-04 14:45:00,68.99,69.0,68.94,68.94,13734.0,61.8004,61.8093,61.7556,61.7556,13734.0
2018-05-04 14:50:00,68.95,68.97,68.94,68.95,11097.0,61.7645,61.7825,61.7556,61.7645,11097.0
2018-05-04 14:55:00,68.95,68.95,68.87,68.93,21958.0,61.7645,61.7645,61.6929,61.7466,21958.0
2018-05-04 15:00:00,68.93,68.96,68.91,68.96,13108.0,61.7466,61.7735,61.7287,61.7735,13108.0
2018-05-04 15:05:00,68.96,68.97,68.87,68.9,12599.0,61.7735,61.7825,61.6929,61.7198,12599.0
2018-05-04 15:10:00,68.89,68.89,68.79,68.84,21299.0,61.7108,61.7108,61.6212,61.666,21299.0
2018-05-04 15:15:00,68.83,68.84,68.69,68.7,17800.0,61.657,61.666,61.5316,61.5406,17800.0
2018-05-04 15:20:00,68.7,68.71,68.67,68.67,22404.0,61.5406,61.5496,61.5137,61.5137,22404.0
2018-05-04 15:25:00,68.67,68.74,68.63,68.74,23160.0,61.5137,61.5764,61.4779,61.5764,23160.0
2018-05-04 15:30:00,68.73,68.74,68.66,68.67,21266.0,61.5675,61.5764,61.5048,61.5137,21266.0
2018-05-04 15:35:00,68.67,68.68,68.63,68.63,24284.0,61.5137,61.5227,61.4779,61.4779,24284.0
2018-05-04 15:40:00,68.63,68.64,68.59,68.59,43347.0,61.4779,61.4868,61.4421,61.4421,43347.0
2018-05-04 15:45:00,68.6,68.61,68.55,68.56,50084.0,61.451,61.46,61.4062,61.4152,50084.0
2018-05-04 15:50:00,68.55,68.56,68.43,68.45,73762.0,61.4062,61.4152,61.2987,61.3166,73762.0
2018-05-04 15:55:00,68.45,68.56,68.45,68.55,102170.0,61.3166,61.4152,61.3166,61.4062,102170.0
2018-05-07 09:30:00,68.51,68.51,68.0,68.07,87820.0,61.3704,61.3704,60.9135,60.9763,87820.0
2018-05-07 09:35:00,68.06,68.15,67.72,67.78,37428.0,60.9673,61.0479,60.6627,60.7165,37428.0
2018-05-07 09:40:00,67.81,67.86,67.74,67.74,26059.0,60.7433,60.7881,60.6806,60.6806,26059.0
2018-05-07 09:45:00,67.72,67.74,67.62,67.69,13422.0,60.6627,60.6806,60.5731,60.6359,13422.0
2018-05-07 09:50:00,67.7,67.91,67.7,67.85,14096.0,60.6448,60.8329,60.6448,60.7792,14096.0
2018-05-07 09:55:00,67.85,68.01,67.85,68.01,64212.0,60.7792,60.9225,60.7792,60.9225,64212.0
2018-05-07 10:00:00,68.04,68.07,67.98,68.01,15703.0,60.9494,60.9763,60.8956,60.9225,15703.0
2018-05-07 10:05:00,68.03,68.04,67.91,67.91,9736.0,60.9404,60.9494,60.8329,60.8329,9736.0
2018-05-07 10:10:00,67.9,67.91,67.77,67.78,10443.0,60.824,60.8329,60.7075,60.7165,10443.0
2018-05-07 10:15:00,67.8,67.8,67.73,67.73,6969.0,60.7344,60.7344,60.6717,60.6717,6969.0
2018-05-07 10:20:00,67.74,67.76,67.67,67.7,10758.0,60.6806,60.6986,60.6179,60.6448,10758.0
2018-05-07 10:25:00,67.7,67.77,67.67,67.69,11114.0,60.6448,60.7075,60.6179,60.6359,11114.0
2018-05-07 10:30:00,67.69,67.7,67.6,67.64,21972.0,60.6359,60.6448,60.5552,60.5911,21972.0
2018-05-07 10:35:00,67.65,67.67,67.59,67.63,10979.0,60.6,60.6179,60.5463,60.5821,10979.0
2018-05-07 10:40:00,67.63,67.67,67.57,67.64,16112.0,60.5821,60.6179,60.5284,60.5911,16112.0
2018-05-07 10:45:00,67.64,67.67,67.61,67.62,11652.0,60.5911,60.6179,60.5642,60.5731,11652.0
2018-05-07 10:50:00,67.62,67.64,67.61,67.64,4586.0,60.5731,60.5911,60.5642,60.5911,4586.0
2018-05-07 10:55:00,67.64,67.67,67.61,67.65,18161.0,60.5911,60.6179,60.5642,60.6,18161.0
2018-05-07 11:00:00,67.65,67.67,67.63,67.65,10941.0,60.6,60.6179,60.5821,60.6,10941.0
2018-05-07 11:05:00,67.64,67.64,67.54,67.64,11850.0,60.5911,60.5911,60.5015,60.5911,11850.0
2018-05-07 11:10:00,67.63,67.63,67.6,67.61,5001.0,60.5821,60.5821,60.5552,60.5642,5001.0
2018-05-07 11:15:00,67.6,67.62,67.59,67.6,7103.0,60.5552,60.5731,60.5463,60.5552,7103.0
2018-05-07 11:20:00,67.61,67.62,67.56,67.58,7972.0,60.5642,60.5731,60.5194,60.5373,7972.0
2018-05-07 11:25:00,67.58,67.6,67.53,67.57,10746.0,60.5373,60.5552,60.4925,60.5284,10746.0
2018-05-07 11:30:00,67.57,67.57,67.52,67.53,8919.0,60.5284,60.5284,60.4836,60.4925,8919.0
2018-05-07 11:35:00,67.52,67.54,67.51,67.52,7196.0,60.4836,60.5015,60.4746,60.4836,7196.0
2018-05-07 11:40:00,67.52,67.56,67.5,67.54,13009.0,60.4836,60.5194,60.4657,60.5015,13009.0
2018-05-07 11:45:00,67.53,67.54,67.5,67.5,12973.0,60.4925,60.5015,60.4657,60.4657,12973.0
2018-05-07 11:50:00,67.5,67.57,67.5,67.57,9933.0,60.4657,60.5284,60.4657,60.5284,9933.0
2018-05-07 11:55:00,67.55,67.58,67.53,67.55,15852.0,60.5104,60.5373,60.4925,60.5104,15852.0
2018-05-07 12:00:00,67.56,67.62,67.54,67.62,10287.0,60.5194,60.5731,60.5015,60.5731,10287.0
2018-05-07 12:05:00,67.61,67.67,67.61,67.65,13358.0,60.5642,60.6179,60.5642,60.6,13358.0
2018-05-07 12:10:00,67.65,67.67,67.64,67.66,4679.0,60.6,60.6179,60.5911,60.609,4679.0
2018-05-07 12:15:00,67.65,67.68,67.62,67.68,10439.0,60.6,60.6269,60.5731,60.6269,10439.0
2018-05-07 12:20:00,67.68,67.71,67.66,67.71,9996.0,60.6269,60.6538,60.609,60.6538,9996.0
2018-05-07 12:25:00,67.72,67.79,67.72,67.78,10107.0,60.6627,60.7254,60.6627,60.7165,10107.0
2018-05-07 12:30:00,67.78,67.83,67.76,67.82,9073.0,60.7165,60.7613,60.6986,60.7523,9073.0
2018-05-07 12:35:00,67.82,67.86,67.81,67.84,10063.0,60.7523,60.7881,60.7433,60.7702,10063.0
2018-05-07 12:40:00,67.84,67.86,67.81,67.85,5805.0,60.7702,60.7881,60.7433,60.7792,5805.0
2018-05-07 12:45:00,67.86,67.88,67.83,67.85,8611.0,60.7881,60.8061,60.7613,60.7792,8611.0
2018-05-07 12:50:00,67.85,67.85,67.82,67.84,3000.0,60.7792,60.7792,60.7523,60.7702,3000.0
2018-05-07 12:55:00,67.84,67.89,67.84,67.89,4215.0,60.7702,60.815,60.7702,60.815,4215.0
2018-05-07 13:00:00,67.9,67.92,67.88,67.88,7469.0,60.824,60.8419,60.8061,60.8061,7469.0
2018-05-07 13:05:00,67.89,67.94,67.84,67.94,10763.0,60.815,60.8598,60.7702,60.8598,10763.0
2018-05-07 13:10:00,67.93,67.99,67.93,67.98,7867.0,60.8508,60.9046,60.8508,60.8956,7867.0
2018-05-07 13:15:00,67.97,67.99,67.95,67.96,10791.0,60.8867,60.9046,60.8688,60.8777,10791.0
2018-05-07 13:20:00,67.96,67.97,67.92,67.92,7974.0,60.8777,60.8867,60.8419,60.8419,7974.0
2018-05-07 13:25:00,67.92,67.99,67.92,67.96,9670.0,60.8419,60.9046,60.8419,60.8777,9670.0
2018-05-07 13:30:00,67.96,67.97,67.93,67.97,6964.0,60.8777,60.8867,60.8508,60.8867,6964.0
2018-05-07 13:35:00,67.97,67.99,67.96,67.99,10286.0,60.8867,60.9046,60.8777,60.9046,10286.0
2018-05-07 13:40:00,68.0,68.02,67.99,68.0,7473.0,60.9135,60.9315,60.9046,60.9135,7473.0
2018-05-07 13:45:00,67.97,68.0,67.97,67.98,4399.0,60.8867,60.9135,60.8867,60.8956,4399.0
2018-05-07 13:50:00,67.98,68.06,67.97,68.06,7937.0,60.8956,60.9673,60.8867,60.9673,7937.0
2018-05-07 13:55:00,68.05,68.06,67.98,68.0,12487.0,60.9583,60.9673,60.8956,60.9135,12487.0
2018-05-07 14:00:00,68.01,68.02,67.96,68.02,8784.0,60.9225,60.9315,60.8777,60.9315,8784.0
2018-05-07 14:05:00,68.01,68.03,67.99,68.0,8250.0,60.9225,60.9404,60.9046,60.9135,8250.0
2018-05-07 14:10:00,68.0,68.01,67.99,68.01,9460.0,60.9135,60.9225,60.9046,60.9225,9460.0
2018-05-07 14:15:00,68.0,68.04,67.99,68.01,16523.0,60.9135,60.9494,60.9046,60.9225,16523.0
2018-05-07 14:20:00,68.0,68.05,67.99,68.05,14198.0,60.9135,60.9583,60.9046,60.9583,14198.0
2018-05-07 14:25:00,68.05,68.05,68.03,68.03,7314.0,60.9583,60.9583,60.9404,60.9404,7314.0
2018-05-07 14:30:00,68.03,68.09,68.02,68.08,10413.0,60.9404,60.9942,60.9315,60.9852,10413.0
2018-05-07 14:35:00,68.08,68.09,68.01,68.01,13551.0,60.9852,60.9942,60.9225,60.9225,13551.0
2018-05-07 14:40:00,68.02,68.03,67.97,67.98,8151.0,60.9315,60.9404,60.8867,60.8956,8151.0
2018-05-07 14:45:00,67.98,68.05,67.98,67.99,13118.0,60.8956,60.9583,60.8956,60.9046,13118.0
2018-05-07 14:50:00,67.99,68.01,67.95,68.0,9623.0,60.9046,60.9225,60.8688,60.9135,9623.0
2018-05-07 14:55:00,68.0,68.01,67.88,67.88,26080.0,60.9135,60.9225,60.8061,60.8061,26080.0
2018-05-07 15:00:00,67.88,67.94,67.86,67.92,27397.0,60.8061,60.8598,60.7881,60.8419,27397.0
2018-05-07 15:05:00,67.92,67.94,67.89,67.91,13378.0,60.8419,60.8598,60.815,60.8329,13378.0
2018-05-07 15:10:00,67.91,67.93,67.8,67.8,27353.0,60.8329,60.8508,60.7344,60.7344,27353.0
2018-05-07 15:15:00,67.81,67.92,67.78,67.89,29414.0,60.7433,60.8419,60.7165,60.815,29414.0
2018-05-07 15:20:00,67.89,67.93,67.85,67.92,24734.0,60.815,60.8508,60.7792,60.8419,24734.0
2018-05-07 15:25:00,67.91,67.96,67.88,67.94,17348.0,60.8329,60.8777,60.8061,60.8598,17348.0
2018-05-07 15:30:00,67.94,68.03,67.93,68.0,47398.0,60.8598,60.9404,60.8508,60.9135,47398.0
2018-05-07 15:35:00,67.99,68.01,67.97,67.99,33461.0,60.9046,60.9225,60.8867,60.9046,33461.0
2018-05-07 15:40:00,67.99,68.01,67.96,67.99,37059.0,60.9046,60.9225,60.8777,60.9046,37059.0
2018-05-07 15:45:00,67.98,68.04,67.95,68.04,42375.0,60.8956,60.9494,60.8688,60.9494,42375.0
2018-05-07 15:50:00,68.04,68.04,67.97,68.02,44805.0,60.9494,60.9494,60.8867,60.9315,44805.0
2018-05-07 15:55:00,68.02,68.08,68.02,68.05,95458.0,60.9315,60.9852,60.9315,60.9583,95458.0
2018-05-08 09:30:00,68.09,68.09,67.88,68.0,29958.0,60.9942,60.9942,60.8061,60.9135,29958.0
2018-05-08 09:35:00,68.0,68.08,67.89,67.93,10567.0,60.9135,60.9852,60.815,60.8508,10567.0
2018-05-08 09:40:00,67.96,68.06,67.94,67.94,12201.0,60.8777,60.9673,60.8598,60.8598,12201.0
2018-05-08 09:45:00,67.98,68.04,67.94,68.0,9373.0,60.8956,60.9494,60.8598,60.9135,9373.0
2018-05-08 09:50:00,67.97,67.97,67.91,67.91,4119.0,60.8867,60.8867,60.8329,60.8329,4119.0
2018-05-08 09:55:00,67.93,67.98,67.89,67.96,5551.0,60.8508,60.8956,60.815,60.8777,5551.0
2018-05-08 10:00:00,67.97,68.0,67.92,67.97,7359.0,60.8867,60.9135,60.8419,60.8867,7359.0
2018-05-08 10:05:00,68.0,68.1,68.0,68.1,3780.0,60.9135,61.0031,60.9135,61.0031,3780.0
2018-05-08 10:10:00,68.09,68.11,68.02,68.05,8923.0,60.9942,61.0121,60.9315,60.9583,8923.0
2018-05-08 10:15:00,68.06,68.2,68.06,68.19,16179.0,60.9673,61.0927,60.9673,61.0837,16179.0
2018-05-08 10:20:00,68.19,68.25,68.15,68.21,5353.0,61.0837,61.1375,61.0479,61.1017,5353.0
2018-05-08 10:25:00,68.18,68.26,68.17,68.26,4168.0,61.0748,61.1464,61.0658,61.1464,4168.0
2018-05-08 10:30:00,68.25,68.28,68.23,68.26,15639.0,61.1375,61.1644,61.1196,61.1464,15639.0
2018-05-08 10:35:00,68.27,68.27,68.17,68.17,6198.0,61.1554,61.1554,61.0658,61.0658,6198.0
2018-05-08 10:40:00,68.16,68.16,68.11,68.13,6932.0,61.0569,61.0569,61.0121,61.03,6932.0
2018-05-08 10:45:00,68.13,68.16,68.07,68.08,7300.0,61.03,61.0569,60.9763,60.9852,7300.0
2018-05-08 10:50:00,68.08,68.09,68.06,68.06,3500.0,60.9852,60.9942,60.9673,60.9673,3500.0
2018-05-08 10:55:00,68.07,68.15,68.04,68.07,8900.0,60.9763,61.0479,60.9494,60.9763,8900.0
2018-05-08 11:00:00,68.08,68.08,68.0,68.06,7197.0,60.9852,60.9852,60.9135,60.9673,7197.0
2018-05-08 11:05:00,68.07,68.07,67.97,67.97,8763.0,60.9763,60.9763,60.8867,60.8867,8763.0
2018-05-08 11:10:00,67.97,68.1,67.95,68.07,11615.0,60.8867,61.0031,60.8688,60.9763,11615.0
2018-05-08 11:15:00,68.07,68.14,68.06,68.09,5027.0,60.9763,61.039,60.9673,60.9942,5027.0
2018-05-08 11:20:00,68.09,68.19,68.07,68.14,6968.0,60.9942,61.0837,60.9763,61.039,6968.0
2018-05-08 11:25:00,68.16,68.18,68.13,68.17,3761.0,61.0569,61.0748,61.03,61.0658,3761.0
2018-05-08 11:30:00,68.15,68.15,68.03,68.07,7067.0,61.0479,61.0479,60.9404,60.9763,7067.0
2018-05-08 11:35:00,68.07,68.14,68.02,68.02,8121.0,60.9763,61.039,60.9315,60.9315,8121.0
2018-05-08 11:40:00,67.99,68.07,67.99,68.07,5064.0,60.9046,60.9763,60.9046,60.9763,5064.0
2018-05-08 11:45:00,68.08,68.08,68.0,68.04,4068.0,60.9852,60.9852,60.9135,60.9494,4068.0
2018-05-08 11:50:00,68.02,68.06,67.99,68.05,4571.0,60.9315,60.9673,60.9046,60.9583,4571.0
2018-05-08 11:55:00,68.06,68.07,68.0,68.02,5602.0,60.9673,60.9763,60.9135,60.9315,5602.0
2018-05-08 12:00:00,68.02,68.05,68.0,68.02,4600.0,60.9315,60.9583,60.9135,60.9315,4600.0
2018-05-08 12:05:00,68.02,68.02,67.98,68.01,5006.0,60.9315,60.9315,60.8956,60.9225,5006.0
2018-05-08 12:10:00,67.99,68.02,67.99,68.02,3600.0,60.9046,60.9315,60.9046,60.9315,3600.0
2018-05-08 12:15:00,68.01,68.05,67.93,67.94,12134.0,60.9225,60.9583,60.8508,60.8598,12134.0
2018-05-08 12:20:00,67.95,67.95,67.91,67.92,2375.0,60.8688,60.8688,60.8329,60.8419,2375.0
2018-05-08 12:25:00,67.92,67.93,67.87,67.91,6004.0,60.8419,60.8508,60.7971,60.8329,6004.0
2018-05-08 12:30:00,67.92,67.95,67.9,67.95,6335.0,60.8419,60.8688,60.824,60.8688,6335.0
2018-05-08 12:35:00,67.95,67.95,67.87,67.87,12515.0,60.8688,60.8688,60.7971,60.7971,12515.0
2018-05-08 12:40:00,67.88,67.92,67.87,67.88,5715.0,60.8061,60.8419,60.7971,60.8061,5715.0
2018-05-08 12:45:00,67.89,67.91,67.85,67.86,5800.0,60.815,60.8329,60.7792,60.7881,5800.0
2018-05-08 12:50:00,67.87,67.87,67.8,67.81,4230.0,60.7971,60.7971,60.7344,60.7433,4230.0
2018-05-08 12:55:00,67.8,67.8,67.76,67.78,5111.0,60.7344,60.7344,60.6986,60.7165,5111.0
2018-05-08 13:00:00,67.79,67.85,67.79,67.85,4460.0,60.7254,60.7792,60.7254,60.7792,4460.0
2018-05-08 13:05:00,67.85,67.89,67.85,67.86,3482.0,60.7792,60.815,60.7792,60.7881,3482.0
2018-05-08 13:10:00,67.85,67.93,67.84,67.9,13786.0,60.7792,60.8508,60.7702,60.824,13786.0
2018-05-08 13:15:00,67.89,67.91,67.87,67.87,14794.0,60.815,60.8329,60.7971,60.7971,14794.0
2018-05-08 13:20:00,67.88,67.89,67.81,67.84,4443.0,60.8061,60.815,60.7433,60.7702,4443.0
2018-05-08 13:25:00,67.84,67.89,67.83,67.86,4849.0,60.7702,60.815,60.7613,60.7881,4849.0
2018-05-08 13:30:00,67.86,67.87,67.79,67.79,7300.0,60.7881,60.7971,60.7254,60.7254,7300.0
2018-05-08 13:35:00,67.79,67.8,67.74,67.76,8102.0,60.7254,60.7344,60.6806,60.6986,8102.0
2018-05-08 13:40:00,67.74,67.79,67.74,67.78,7412.0,60.6806,60.7254,60.6806,60.7165,7412.0
2018-05-08 13:45:00,67.79,67.85,67.79,67.8,7532.0,60.7254,60.7792,60.7254,60.7344,7532.0
2018-05-08 13:50:00,67.81,67.86,67.81,67.85,8173.0,60.7433,60.7881,60.7433,60.7792,8173.0
2018-05-08 13:55:00,67.84,67.86,67.75,67.76,8894.0,60.7702,60.7881,60.6896,60.6986,8894.0
2018-05-08 14:00:00,67.77,67.8,67.73,67.76,8766.0,60.7075,60.7344,60.6717,60.6986,8766.0
2018-05-08 14:05:00,67.76,67.8,67.73,67.78,7270.0,60.6986,60.7344,60.6717,60.7165,7270.0
2018-05-08 14:10:00,67.78,67.89,67.76,67.82,8861.0,60.7165,60.815,60.6986,60.7523,8861.0
2018-05-08 14:15:00,67.81,67.86,67.78,67.8,8039.0,60.7433,60.7881,60.7165,60.7344,8039.0
2018-05-08 14:20:00,67.8,67.88,67.77,67.86,4469.0,60.7344,60.8061,60.7075,60.7881,4469.0
2018-05-08 14:25:00,67.86,67.89,67.74,67.78,10125.0,60.7881,60.815,60.6806,60.7165,10125.0
2018-05-08 14:30:00,67.81,67.81,67.72,67.78,10111.0,60.7433,60.7433,60.6627,60.7165,10111.0
2018-05-08 14:35:00,67.79,67.8,67.7,67.7,13785.0,60.7254,60.7344,60.6448,60.6448,13785.0
2018-05-08 14:40:00,67.69,67.69,67.58,67.58,14330.0,60.6359,60.6359,60.5373,60.5373,14330.0
2018-05-08 14:45:00,67.58,67.65,67.58,67.65,12454.0,60.5373,60.6,60.5373,60.6,12454.0
2018-05-08 14:50:00,67.65,67.77,67.64,67.73,15034.0,60.6,60.7075,60.5911,60.6717,15034.0
2018-05-08 14:55:00,67.7,67.78,67.69,67.71,11501.0,60.6448,60.7165,60.6359,60.6538,11501.0
2018-05-08 15:00:00,67.71,67.76,67.62,67.76,15211.0,60.6538,60.6986,60.5731,60.6986,15211.0
2018-05-08 15:05:00,67.76,67.8,67.76,67.79,12568.0,60.6986,60.7344,60.6986,60.7254,12568.0
2018-05-08 15:10:00,67.78,67.78,67.72,67.75,18169.0,60.7165,60.7165,60.6627,60.6896,18169.0
2018-05-08 15:15:00,67.75,67.75,67.68,67.72,12422.0,60.6896,60.6896,60.6269,60.6627,12422.0
2018-05-08 15:20:00,67.73,67.75,67.67,67.68,13689.0,60.6717,60.6896,60.6179,60.6269,13689.0
2018-05-08 15:25:00,67.68,67.7,67.63,67.68,12248.0,60.6269,60.6448,60.5821,60.6269,12248.0
2018-05-08 15:30:00,67.69,67.75,67.67,67.72,29427.0,60.6359,60.6896,60.6179,60.6627,29427.0
2018-05-08 15:35:00,67.71,67.75,67.7,67.72,21581.0,60.6538,60.6896,60.6448,60.6627,21581.0
2018-05-08 15:40:00,67.71,67.74,67.7,67.73,23140.0,60.6538,60.6806,60.6448,60.6717,23140.0
2018-05-08 15:45:00,67.72,67.73,67.65,67.65,38739.0,60.6627,60.6717,60.6,60.6,38739.0
2018-05-08 15:50:00,67.66,67.76,67.62,67.65,53910.0,60.609,60.6986,60.5731,60.6,53910.0
2018-05-08 15:55:00,67.66,67.74,67.66,67.74,66742.0,60.609,60.6806,60.609,60.6806,66742.0
2018-05-09 09:30:00,67.71,67.76,67.67,67.75,15255.0,60.6538,60.6986,60.6179,60.6896,15255.0
2018-05-09 09:35:00,67.76,67.77,67.61,67.61,8962.0,60.6986,60.7075,60.5642,60.5642,8962.0
2018-05-09 09:40:00,67.61,67.8,67.52,67.65,6005.0,60.5642,60.7344,60.4836,60.6,6005.0
2018-05-09 09:45:00,67.62,67.76,67.62,67.76,3834.0,60.5731,60.6986,60.5731,60.6986,3834.0
2018-05-09 09:50:00,67.79,67.89,67.79,67.89,8591.0,60.7254,60.815,60.7254,60.815,8591.0
2018-05-09 09:55:00,67.89,67.89,67.8,67.82,4842.0,60.815,60.815,60.7344,60.7523,4842.0
2018-05-09 10:00:00,67.81,67.81,67.73,67.8,6359.0,60.7433,60.7433,60.6717,60.7344,6359.0
2018-05-09 10:05:00,67.78,67.79,67.71,67.72,9789.0,60.7165,60.7254,60.6538,60.6627,9789.0
2018-05-09 10:10:00,67.73,67.73,67.67,67.68,4250.0,60.6717,60.6717,60.6179,60.6269,4250.0
2018-05-09 10:15:00,67.67,67.69,67.61,67.67,7935.0,60.6179,60.6359,60.5642,60.6179,7935.0
2018-05-09 10:20:00,67.67,67.74,67.67,67.74,10618.0,60.6179,60.6806,60.6179,60.6806,10618.0
2018-05-09 10:25:00,67.74,67.75,67.66,67.69,14643.0,60.6806,60.6896,60.609,60.6359,14643.0
2018-05-09 10:30:00,67.69,67.73,67.62,67.63,7711.0,60.6359,60.6717,60.5731,60.5821,7711.0
2018-05-09 10:35:00,67.64,67.71,67.62,67.71,13300.0,60.5911,60.6538,60.5731,60.6538,13300.0
2018-05-09 10:40:00,67.71,67.73,67.63,67.64,8322.0,60.6538,60.6717,60.5821,60.5911,8322.0
2018-05-09 10:45:00,67.64,67.69,67.63,67.68,5800.0,60.5911,60.6359,60.5821,60.6269,5800.0
2018-05-09 10:50:00,67.67,67.68,67.6,67.6,11050.0,60.6179,60.6269,60.5552,60.5552,11050.0
2018-05-09 10:55:00,67.59,67.61,67.56,67.58,8099.0,60.5463,60.5642,60.5194,60.5373,8099.0
2018-05-09 11:00:00,67.61,67.67,67.6,67.65,6700.0,60.5642,60.6179,60.5552,60.6,6700.0
2018-05-09 11:05:00,67.66,67.68,67.61,67.61,7691.0,60.609,60.6269,60.5642,60.5642,7691.0
2018-05-09 11:10:00,67.62,67.68,67.61,67.67,7125.0,60.5731,60.6269,60.5642,60.6179,7125.0
2018-05-09 11:15:00,67.66,67.69,67.64,67.67,8908.0,60.609,60.6359,60.5911,60.6179,8908.0
2018-05-09 11:20:00,67.67,67.67,67.59,67.6,8439.0,60.6179,60.6179,60.5463,60.5552,8439.0
2018-05-09 11:25:00,67.59,67.63,67.58,67.59,7100.0,60.5463,60.5821,60.5373,60.5463,7100.0
2018-05-09 11:30:00,67.59,67.61,67.58,67.61,6900.0,60.5463,60.5642,60.5373,60.5642,6900.0
2018-05-09 11:35:00,67.61,67.61,67.58,67.58,3849.0,60.5642,60.5642,60.5373,60.5373,3849.0
2018-05-09 11:40:00,67.58,67.62,67.56,67.61,5967.0,60.5373,60.5731,60.5194,60.5642,5967.0
2018-05-09 11:45:00,67.61,67.61,67.57,67.59,3575.0,60.5642,60.5642,60.5284,60.5463,3575.0
2018-05-09 11:50:00,67.58,67.58,67.54,67.56,3436.0,60.5373,60.5373,60.5015,60.5194,3436.0
2018-05-09 11:55:00,67.55,67.55,67.53,67.53,5000.0,60.5104,60.5104,60.4925,60.4925,5000.0
2018-05-09 12:00:00,67.53,67.56,67.53,67.53,3300.0,60.4925,60.5194,60.4925,60.4925,3300.0
2018-05-09 12:05:00,67.53,67.56,67.53,67.54,3240.0,60.4925,60.5194,60.4925,60.5015,3240.0
2018-05-09 12:10:00,67.54,67.55,67.53,67.55,2900.0,60.5015,60.5104,60.4925,60.5104,2900.0
2018-05-09 12:15:00,67.55,67.58,67.55,67.58,4014.0,60.5104,60.5373,60.5104,60.5373,4014.0
2018-05-09 12:20:00,67.57,67.69,67.57,67.67,5154.0,60.5284,60.6359,60.5284,60.6179,5154.0
2018-05-09 12:25:00,67.68,67.74,67.68,67.7,4600.0,60.6269,60.6806,60.6269,60.6448,4600.0
2018-05-09 12:30:00,67.7,67.7,67.63,67.66,9878.0,60.6448,60.6448,60.5821,60.609,9878.0
2018-05-09 12:35:00,67.67,67.7,67.61,67.64,6300.0,60.6179,60.6448,60.5642,60.5911,6300.0
2018-05-09 12:40:00,67.65,67.67,67.61,67.61,6380.0,60.6,60.6179,60.5642,60.5642,6380.0
2018-05-09 12:45:00,67.61,67.7,67.61,67.67,6897.0,60.5642,60.6448,60.5642,60.6179,6897.0
2018-05-09 12:50:00,67.68,67.71,67.68,67.69,5598.0,60.6269,60.6538,60.6269,60.6359,5598.0
2018-05-09 12:55:00,67.69,67.72,67.68,67.68,5360.0,60.6359,60.6627,60.6269,60.6269,5360.0
2018-05-09 13:00:00,67.71,67.75,67.69,67.75,9806.0,60.6538,60.6896,60.6359,60.6896,9806.0
2018-05-09 13:05:00,67.73,67.74,67.72,67.74,4300.0,60.6717,60.6806,60.6627,60.6806,4300.0
2018-05-09 13:10:00,67.74,67.75,67.7,67.71,4303.0,60.6806,60.6896,60.6448,60.6538,4303.0
2018-05-09 13:15:00,67.71,67.72,67.69,67.72,5509.0,60.6538,60.6627,60.6359,60.6627,5509.0
2018-05-09 13:20:00,67.73,67.73,67.69,67.71,9111.0,60.6717,60.6717,60.6359,60.6538,9111.0
2018-05-09 13:25:00,67.71,67.72,67.66,67.71,12433.0,60.6538,60.6627,60.609,60.6538,12433.0
2018-05-09 13:30:00,67.71,67.76,67.71,67.74,8188.0,60.6538,60.6986,60.6538,60.6806,8188.0
2018-05-09 13:35:00,67.74,67.8,67.74,67.8,6881.0,60.6806,60.7344,60.6806,60.7344,6881.0
2018-05-09 13:40:00,67.8,67.83,67.8,67.82,3072.0,60.7344,60.7613,60.7344,60.7523,3072.0
2018-05-09 13:45:00,67.83,67.87,67.81,67.87,4637.0,60.7613,60.7971,60.7433,60.7971,4637.0
2018-05-09 13:50:00,67.87,67.88,67.85,67.87,5810.0,60.7971,60.8061,60.7792,60.7971,5810.0
2018-05-09 13:55:00,67.88,67.89,67.83,67.83,12314.0,60.8061,60.815,60.7613,60.7613,12314.0
2018-05-09 14:00:00,67.84,67.84,67.78,67.84,4927.0,60.7702,60.7702,60.7165,60.7702,4927.0
2018-05-09 14:05:00,67.85,67.9,67.85,67.88,4829.0,60.7792,60.824,60.7792,60.8061,4829.0
2018-05-09 14:10:00,67.89,67.91,67.88,67.89,5731.0,60.815,60.8329,60.8061,60.815,5731.0
2018-05-09 14:15:00,67.9,67.93,67.89,67.9,4731.0,60.824,60.8508,60.815,60.824,4731.0
2018-05-09 14:20:00,67.9,67.9,67.82,67.84,8845.0,60.824,60.824,60.7523,60.7702,8845.0
2018-05-09 14:25:00,67.84,67.86,67.79,67.8,9962.0,60.7702,60.7881,60.7254,60.7344,9962.0
2018-05-09 14:30:00,67.81,67.82,67.79,67.81,18630.0,60.7433,60.7523,60.7254,60.7433,18630.0
2018-05-09 14:35:00,67.81,67.81,67.79,67.8,8292.0,60.7433,60.7433,60.7254,60.7344,8292.0
2018-05-09 14:40:00,67.81,67.83,67.8,67.81,13676.0,60.7433,60.7613,60.7344,60.7433,13676.0
2018-05-09 14:45:00,67.81,67.83,67.8,67.81,9764.0,60.7433,60.7613,60.7344,60.7433,9764.0
2018-05-09 14:50:00,67.81,67.83,67.76,67.76,10601.0,60.7433,60.7613,60.6986,60.6986,10601.0
2018-05-09 14:55:00,67.76,67.81,67.74,67.8,3991.0,60.6986,60.7433,60.6806,60.7344,3991.0
2018-05-09 15:00:00,67.8,67.8,67.74,67.74,5709.0,60.7344,60.7344,60.6806,60.6806,5709.0
2018-05-09 15:05:00,67.74,67.77,67.73,67.76,10188.0,60.6806,60.7075,60.6717,60.6986,10188.0
2018-05-09 15:10:00,67.76,67.76,67.72,67.72,10918.0,60.6986,60.6986,60.6627,60.6627,10918.0
2018-05-09 15:15:00,67.73,67.74,67.68,67.71,7921.0,60.6717,60.6806,60.6269,60.6538,7921.0
2018-05-09 15:20:00,67.73,67.81,67.72,67.79,8070.0,60.6717,60.7433,60.6627,60.7254,8070.0
2018-05-09 15:25:00,67.79,67.8,67.73,67.74,10343.0,60.7254,60.7344,60.6717,60.6806,10343.0
2018-05-09 15:30:00,67.73,67.74,67.68,67.69,14455.0,60.6717,60.6806,60.6269,60.6359,14455.0
2018-05-09 15:35:00,67.69,67.72,67.66,67.66,16081.0,60.6359,60.6627,60.609,60.609,16081.0
2018-05-09 15:40:00,67.66,67.66,67.6,67.6,20639.0,60.609,60.609,60.5552,60.5552,20639.0
2018-05-09 15:45:00,67.6,67.7,67.59,67.69,26763.0,60.5552,60.6448,60.5463,60.6359,26763.0
2018-05-09 15:50:00,67.69,67.73,67.58,67.59,51447.0,60.6359,60.6717,60.5373,60.5463,51447.0
2018-05-09 15:55:00,67.59,67.68,67.51,67.64,132302.0,60.5463,60.6269,60.4746,60.5911,132302.0
2018-05-10 09:30:00,68.96,69.0,68.22,68.4,52530.0,61.7735,61.8093,61.1106,61.2719,52530.0
2018-05-10 09:35:00,68.34,68.36,68.24,68.32,10943.0,61.2181,61.236,61.1285,61.2002,10943.0
2018-05-10 09:40:00,68.29,68.33,68.16,68.23,5961.0,61.1733,61.2092,61.0569,61.1196,5961.0
2018-05-10 09:45:00,68.24,68.43,68.2,68.39,11529.0,61.1285,61.2987,61.0927,61.2629,11529.0
2018-05-10 09:50:00,68.39,68.43,68.35,68.37,25949.0,61.2629,61.2987,61.2271,61.245,25949.0
2018-05-10 09:55:00,68.36,68.37,68.28,68.3,17501.0,61.236,61.245,61.1644,61.1823,17501.0
2018-05-10 10:00:00,68.3,68.43,68.27,68.43,16268.0,61.1823,61.2987,61.1554,61.2987,16268.0
2018-05-10 10:05:00,68.42,68.5,68.39,68.39,20492.0,61.2898,61.3614,61.2629,61.2629,20492.0
2018-05-10 10:10:00,68.39,68.4,68.28,68.33,14733.0,61.2629,61.2719,61.1644,61.2092,14733.0
2018-05-10 10:15:00,68.34,68.41,68.25,68.26,15079.0,61.2181,61.2808,61.1375,61.1464,15079.0
2018-05-10 10:20:00,68.28,68.36,68.26,68.29,16246.0,61.1644,61.236,61.1464,61.1733,16246.0
2018-05-10 10:25:00,68.29,68.32,68.27,68.28,7886.0,61.1733,61.2002,61.1554,61.1644,7886.0
2018-05-10 10:30:00,68.31,68.31,68.25,68.27,10539.0,61.1912,61.1912,61.1375,61.1554,10539.0
2018-05-10 10:35:00,68.28,68.31,68.27,68.28,6037.0,61.1644,61.1912,61.1554,61.1644,6037.0
2018-05-10 10:40:00,68.28,68.29,68.23,68.23,9843.0,61.1644,61.1733,61.1196,61.1196,9843.0
2018-05-10 10:45:00,68.23,68.27,68.23,68.26,4583.0,61.1196,61.1554,61.1196,61.1464,4583.0
2018-05-10 10:50:00,68.26,68.35,68.25,68.34,13509.0,61.1464,61.2271,61.1375,61.2181,13509.0
2018-05-10 10:55:00,68.33,68.38,68.32,68.32,7177.0,61.2092,61.2539,61.2002,61.2002,7177.0
2018-05-10 11:00:00,68.33,68.45,68.32,68.39,9423.0,61.2092,61.3166,61.2002,61.2629,9423.0
2018-05-10 11:05:00,68.4,68.4,68.35,68.36,6382.0,61.2719,61.2719,61.2271,61.236,6382.0
2018-05-10 11:10:00,68.36,68.43,68.33,68.43,13434.0,61.236,61.2987,61.2092,61.2987,13434.0
2018-05-10 11:15:00,68.43,68.45,68.43,68.44,6434.0,61.2987,61.3166,61.2987,61.3077,6434.0
2018-05-10 11:20:00,68.43,68.44,68.38,68.42,12393.0,61.2987,61.3077,61.2539,61.2898,12393.0
2018-05-10 11:25:00,68.42,68.43,68.4,68.4,6924.0,61.2898,61.2987,61.2719,61.2719,6924.0
2018-05-10 11:30:00,68.41,68.5,68.39,68.48,8480.0,61.2808,61.3614,61.2629,61.3435,8480.0
2018-05-10 11:35:00,68.47,68.5,68.41,68.44,42476.0,61.3346,61.3614,61.2808,61.3077,42476.0
2018-05-10 11:40:00,68.45,68.52,68.45,68.5,5876.0,61.3166,61.3794,61.3166,61.3614,5876.0
2018-05-10 11:45:00,68.5,68.52,68.48,68.5,8084.0,61.3614,61.3794,61.3435,61.3614,8084.0
2018-05-10 11:50:00,68.51,68.62,68.51,68.6,11442.0,61.3704,61.4689,61.3704,61.451,11442.0
2018-05-10 11:55:00,68.61,68.61,68.55,68.56,8441.0,61.46,61.46,61.4062,61.4152,8441.0
2018-05-10 12:00:00,68.56,68.65,68.55,68.65,4800.0,61.4152,61.4958,61.4062,61.4958,4800.0
2018-05-10 12:05:00,68.64,68.64,68.55,68.57,9433.0,61.4868,61.4868,61.4062,61.4241,9433.0
2018-05-10 12:10:00,68.56,68.61,68.54,68.54,12404.0,61.4152,61.46,61.3973,61.3973,12404.0
2018-05-10 12:15:00,68.54,68.54,68.51,68.52,5561.0,61.3973,61.3973,61.3704,61.3794,5561.0
2018-05-10 12:20:00,68.53,68.53,68.45,68.45,15664.0,61.3883,61.3883,61.3166,61.3166,15664.0
2018-05-10 12:25:00,68.45,68.54,68.43,68.52,10431.0,61.3166,61.3973,61.2987,61.3794,10431.0
2018-05-10 12:30:00,68.52,68.53,68.49,68.49,13839.0,61.3794,61.3883,61.3525,61.3525,13839.0
2018-05-10 12:35:00,68.5,68.52,68.49,68.49,11842.0,61.3614,61.3794,61.3525,61.3525,11842.0
2018-05-10 12:40:00,68.49,68.49,68.44,68.44,13100.0,61.3525,61.3525,61.3077,61.3077,13100.0
2018-05-10 12:45:00,68.45,68.45,68.42,68.44,3977.0,61.3166,61.3166,61.2898,61.3077,3977.0
2018-05-10 12:50:00,68.44,68.44,68.36,68.36,10749.0,61.3077,61.3077,61.236,61.236,10749.0
2018-05-10 12:55:00,68.37,68.4,68.37,68.39,5066.0,61.245,61.2719,61.245,61.2629,5066.0
2018-05-10 13:00:00,68.39,68.4,68.37,68.37,12244.0,61.2629,61.2719,61.245,61.245,12244.0
2018-05-10 13:05:00,68.37,68.39,68.36,68.37,3585.0,61.245,61.2629,61.236,61.245,3585.0
2018-05-10 13:10:00,68.37,68.38,68.3,68.31,7824.0,61.245,61.2539,61.1823,61.1912,7824.0
2018-05-10 13:15:00,68.31,68.35,68.31,68.34,3614.0,61.1912,61.2271,61.1912,61.2181,3614.0
2018-05-10 13:20:00,68.34,68.35,68.32,68.33,4479.0,61.2181,61.2271,61.2002,61.2092,4479.0
2018-05-10 13:25:00,68.34,68.35,68.29,68.29,6416.0,61.2181,61.2271,61.1733,61.1733,6416.0
2018-05-10 13:30:00,68.3,68.32,68.23,68.23,11797.0,61.1823,61.2002,61.1196,61.1196,11797.0
2018-05-10 13:35:00,68.25,68.28,68.2,68.23,13837.0,61.1375,61.1644,61.0927,61.1196,13837.0
2018-05-10 13:40:00,68.23,68.26,68.17,68.19,9720.0,61.1196,61.1464,61.0658,61.0837,9720.0
2018-05-10 13:45:00,68.19,68.21,68.18,68.2,5013.0,61.0837,61.1017,61.0748,61.0927,5013.0
2018-05-10 13:50:00,68.19,68.19,68.12,68.16,11456.0,61.0837,61.0837,61.021,61.0569,11456.0
2018-05-10 13:55:00,68.16,68.19,68.12,68.17,9323.0,61.0569,61.0837,61.021,61.0658,9323.0
2018-05-10 14:00:00,68.18,68.21,68.11,68.2,16586.0,61.0748,61.1017,61.0121,61.0927,16586.0
2018-05-10 14:05:00,68.2,68.27,68.18,68.27,7903.0,61.0927,61.1554,61.0748,61.1554,7903.0
2018-05-10 14:10:00,68.26,68.3,68.21,68.21,15793.0,61.1464,61.1823,61.1017,61.1017,15793.0
2018-05-10 14:15:00,68.21,68.27,68.19,68.25,8858.0,61.1017,61.1554,61.0837,61.1375,8858.0
2018-05-10 14:20:00,68.24,68.25,68.19,68.2,11133.0,61.1285,61.1375,61.0837,61.0927,11133.0
2018-05-10 14:25:00,68.21,68.22,68.19,68.22,8459.0,61.1017,61.1106,61.0837,61.1106,8459.0
2018-05-10 14:30:00,68.22,68.22,68.16,68.18,14163.0,61.1106,61.1106,61.0569,61.0748,14163.0
2018-05-10 14:35:00,68.18,68.18,68.12,68.17,7774.0,61.0748,61.0748,61.021,61.0658,7774.0
2018-05-10 14:40:00,68.15,68.19,68.12,68.19,6830.0,61.0479,61.0837,61.021,61.0837,6830.0
2018-05-10 14:45:00,68.18,68.24,68.15,68.22,14503.0,61.0748,61.1285,61.0479,61.1106,14503.0
2018-05-10 14:50:00,68.22,68.26,68.18,68.18,16218.0,61.1106,61.1464,61.0748,61.0748,16218.0
2018-05-10 14:55:00,68.17,68.24,68.16,68.24,8258.0,61.0658,61.1285,61.0569,61.1285,8258.0
2018-05-10 15:00:00,68.26,68.3,68.18,68.19,11549.0,61.1464,61.1823,61.0748,61.0837,11549.0
2018-05-10 15:05:00,68.2,68.22,68.18,68.2,12524.0,61.0927,61.1106,61.0748,61.0927,12524.0
2018-05-10 15:10:00,68.2,68.28,68.19,68.26,10057.0,61.0927,61.1644,61.0837,61.1464,10057.0
2018-05-10 15:15:00,68.28,68.3,68.24,68.24,11746.0,61.1644,61.1823,61.1285,61.1285,11746.0
2018-05-10 15:20:00,68.24,68.25,68.18,68.18,12758.0,61.1285,61.1375,61.0748,61.0748,12758.0
2018-05-10 15:25:00,68.2,68.21,68.14,68.18,15161.0,61.0927,61.1017,61.039,61.0748,15161.0
2018-05-10 15:30:00,68.17,68.17,68.11,68.15,17650.0,61.0658,61.0658,61.0121,61.0479,17650.0
2018-05-10 15:35:00,68.15,68.17,68.12,68.14,25011.0,61.0479,61.0658,61.021,61.039,25011.0
2018-05-10 15:40:00,68.14,68.18,68.13,68.13,24165.0,61.039,61.0748,61.03,61.03,24165.0
2018-05-10 15:45:00,68.14,68.17,68.13,68.16,39840.0,61.039,61.0658,61.03,61.0569,39840.0
2018-05-10 15:50:00,68.16,68.21,68.1,68.11,48261.0,61.0569,61.1017,61.0031,61.0121,48261.0
2018-05-10 15:55:00,68.11,68.12,67.89,68.04,217890.0,61.0121,61.021,60.815,60.9494,217890.0
2018-05-11 09:30:00,68.2,68.28,68.16,68.2,15267.0,61.0927,61.1644,61.0569,61.0927,15267.0
2018-05-11 09:35:00,68.2,68.31,68.19,68.23,13556.0,61.0927,61.1912,61.0837,61.1196,13556.0
2018-05-11 09:40:00,68.21,68.27,68.17,68.21,8332.0,61.1017,61.1554,61.0658,61.1017,8332.0
2018-05-11 09:45:00,68.24,68.32,68.2,68.23,30264.0,61.1285,61.2002,61.0927,61.1196,30264.0
2018-05-11 09:50:00,68.25,68.3,68.16,68.16,8263.0,61.1375,61.1823,61.0569,61.0569,8263.0
2018-05-11 09:55:00,68.16,68.16,68.06,68.14,9038.0,61.0569,61.0569,60.9673,61.039,9038.0
2018-05-11 10:00:00,68.17,68.17,68.06,68.09,6665.0,61.0658,61.0658,60.9673,60.9942,6665.0
2018-05-11 10:05:00,68.09,68.14,68.06,68.11,5826.0,60.9942,61.039,60.9673,61.0121,5826.0
2018-05-11 10:10:00,68.12,68.14,68.09,68.09,5200.0,61.021,61.039,60.9942,60.9942,5200.0
2018-05-11 10:15:00,68.08,68.18,68.08,68.15,5997.0,60.9852,61.0748,60.9852,61.0479,5997.0
2018-05-11 10:20:00,68.18,68.2,68.15,68.18,9243.0,61.0748,61.0927,61.0479,61.0748,9243.0
2018-05-11 10:25:00,68.18,68.2,68.12,68.15,10019.0,61.0748,61.0927,61.021,61.0479,10019.0
2018-05-11 10:30:00,68.13,68.2,68.09,68.16,8388.0,61.03,61.0927,60.9942,61.0569,8388.0
2018-05-11 10:35:00,68.17,68.17,68.16,68.17,2827.0,61.0658,61.0658,61.0569,61.0658,2827.0
2018-05-11 10:40:00,68.16,68.23,68.14,68.14,10029.0,61.0569,61.1196,61.039,61.039,10029.0
2018-05-11 10:45:00,68.14,68.15,68.09,68.09,7070.0,61.039,61.0479,60.9942,60.9942,7070.0
2018-05-11 10:50:00,68.08,68.1,68.06,68.07,3401.0,60.9852,61.0031,60.9673,60.9763,3401.0
2018-05-11 10:55:00,68.07,68.14,68.07,68.14,7352.0,60.9763,61.039,60.9763,61.039,7352.0
2018-05-11 11:00:00,68.13,68.22,68.13,68.22,4950.0,61.03,61.1106,61.03,61.1106,4950.0
2018-05-11 11:05:00,68.2,68.2,68.11,68.12,6642.0,61.0927,61.0927,61.0121,61.021,6642.0
2018-05-11 11:10:00,68.11,68.14,68.08,68.14,3921.0,61.0121,61.039,60.9852,61.039,3921.0
2018-05-11 11:15:00,68.15,68.15,68.09,68.1,4400.0,61.0479,61.0479,60.9942,61.0031,4400.0
2018-05-11 11:20:00,68.1,68.14,68.1,68.11,3481.0,61.0031,61.039,61.0031,61.0121,3481.0
2018-05-11 11:25:00,68.11,68.14,68.11,68.12,3862.0,61.0121,61.039,61.0121,61.021,3862.0
2018-05-11 11:30:00,68.12,68.15,68.07,68.07,8271.0,61.021,61.0479,60.9763,60.9763,8271.0
2018-05-11 11:35:00,68.1,68.12,68.09,68.11,3623.0,61.0031,61.021,60.9942,61.0121,3623.0
2018-05-11 11:40:00,68.12,68.12,68.03,68.03,7382.0,61.021,61.021,60.9404,60.9404,7382.0
2018-05-11 11:45:00,68.06,68.06,68.0,68.01,10389.0,60.9673,60.9673,60.9135,60.9225,10389.0
2018-05-11 11:50:00,68.02,68.04,68.01,68.01,6774.0,60.9315,60.9494,60.9225,60.9225,6774.0
2018-05-11 11:55:00,68.01,68.03,67.98,67.98,5210.0,60.9225,60.9404,60.8956,60.8956,5210.0
2018-05-11 12:00:00,67.98,68.01,67.97,68.0,10731.0,60.8956,60.9225,60.8867,60.9135,10731.0
2018-05-11 12:05:00,68.0,68.02,67.94,67.95,14258.0,60.9135,60.9315,60.8598,60.8688,14258.0
2018-05-11 12:10:00,67.95,67.97,67.91,67.91,6289.0,60.8688,60.8867,60.8329,60.8329,6289.0
2018-05-11 12:15:00,67.92,67.95,67.9,67.95,4139.0,60.8419,60.8688,60.824,60.8688,4139.0
2018-05-11 12:20:00,67.93,67.96,67.92,67.95,6119.0,60.8508,60.8777,60.8419,60.8688,6119.0
2018-05-11 12:25:00,67.94,67.96,67.89,67.92,6947.0,60.8598,60.8777,60.815,60.8419,6947.0
2018-05-11 12:30:00,67.92,67.96,67.91,67.93,5992.0,60.8419,60.8777,60.8329,60.8508,5992.0
2018-05-11 12:35:00,67.93,67.95,67.91,67.94,5393.0,60.8508,60.8688,60.8329,60.8598,5393.0
2018-05-11 12:40:00,67.95,67.97,67.94,67.94,4826.0,60.8688,60.8867,60.8598,60.8598,4826.0
2018-05-11 12:45:00,67.94,67.98,67.94,67.98,7100.0,60.8598,60.8956,60.8598,60.8956,7100.0
2018-05-11 12:50:00,67.97,68.01,67.97,68.01,5441.0,60.8867,60.9225,60.8867,60.9225,5441.0
2018-05-11 12:55:00,68.0,68.04,68.0,68.02,6202.0,60.9135,60.9494,60.9135,60.9315,6202.0
2018-05-11 13:00:00,68.02,68.02,67.85,67.96,25626.0,60.9315,60.9315,60.7792,60.8777,25626.0
2018-05-11 13:05:00,67.95,67.99,67.94,67.97,6064.0,60.8688,60.9046,60.8598,60.8867,6064.0
2018-05-11 13:10:00,67.97,67.98,67.94,67.94,56200.0,60.8867,60.8956,60.8598,60.8598,56200.0
2018-05-11 13:15:00,67.93,67.95,67.92,67.93,6734.0,60.8508,60.8688,60.8419,60.8508,6734.0
2018-05-11 13:20:00,67.94,67.95,67.93,67.94,5197.0,60.8598,60.8688,60.8508,60.8598,5197.0
2018-05-11 13:25:00,67.93,67.94,67.92,67.92,4204.0,60.8508,60.8598,60.8419,60.8419,4204.0
2018-05-11 13:30:00,67.91,67.94,67.9,67.94,3014.0,60.8329,60.8598,60.824,60.8598,3014.0
2018-05-11 13:35:00,67.93,67.95,67.92,67.93,8383.0,60.8508,60.8688,60.8419,60.8508,8383.0
2018-05-11 13:40:00,67.93,67.94,67.88,67.88,3900.0,60.8508,60.8598,60.8061,60.8061,3900.0
2018-05-11 13:45:00,67.89,67.91,67.88,67.88,8396.0,60.815,60.8329,60.8061,60.8061,8396.0
2018-05-11 13:50:00,67.88,67.91,67.85,67.9,6921.0,60.8061,60.8329,60.7792,60.824,6921.0
2018-05-11 13:55:00,67.88,67.9,67.86,67.88,5330.0,60.8061,60.824,60.7881,60.8061,5330.0
2018-05-11 14:00:00,67.87,67.89,67.83,67.85,4515.0,60.7971,60.815,60.7613,60.7792,4515.0
2018-05-11 14:05:00,67.84,67.86,67.83,67.83,7081.0,60.7702,60.7881,60.7613,60.7613,7081.0
2018-05-11 14:10:00,67.85,67.85,67.8,67.81,7351.0,60.7792,60.7792,60.7344,60.7433,7351.0
2018-05-11 14:15:00,67.82,67.89,67.81,67.89,4845.0,60.7523,60.815,60.7433,60.815,4845.0
2018-05-11 14:20:00,67.89,67.92,67.89,67.89,23138.0,60.815,60.8419,60.815,60.815,23138.0
2018-05-11 14:25:00,67.89,67.9,67.87,67.87,4039.0,60.815,60.824,60.7971,60.7971,4039.0
2018-05-11 14:30:00,67.87,67.92,67.87,67.91,4234.0,60.7971,60.8419,60.7971,60.8329,4234.0
2018-05-11 14:35:00,67.92,67.95,67.91,67.94,7187.0,60.8419,60.8688,60.8329,60.8598,7187.0
2018-05-11 14:40:00,67.94,67.95,67.87,67.87,11216.0,60.8598,60.8688,60.7971,60.7971,11216.0
2018-05-11 14:45:00,67.88,67.89,67.87,67.88,5900.0,60.8061,60.815,60.7971,60.8061,5900.0
2018-05-11 14:50:00,67.88,67.88,67.83,67.84,5631.0,60.8061,60.8061,60.7613,60.7702,5631.0
2018-05-11 14:55:00,67.84,67.88,67.82,67.87,10279.0,60.7702,60.8061,60.7523,60.7971,10279.0
2018-05-11 15:00:00,67.86,67.89,67.86,67.89,7276.0,60.7881,60.815,60.7881,60.815,7276.0
2018-05-11 15:05:00,67.88,67.93,67.87,67.93,6723.0,60.8061,60.8508,60.7971,60.8508,6723.0
2018-05-11 15:10:00,67.93,67.97,67.92,67.94,8093.0,60.8508,60.8867,60.8419,60.8598,8093.0
2018-05-11 15:15:00,67.94,67.94,67.91,67.92,4613.0,60.8598,60.8598,60.8329,60.8419,4613.0
2018-05-11 15:20:00,67.92,67.93,67.89,67.9,12034.0,60.8419,60.8508,60.815,60.824,12034.0
2018-05-11 15:25:00,67.9,67.92,67.84,67.86,48006.0,60.824,60.8419,60.7702,60.7881,48006.0
2018-05-11 15:30:00,67.86,67.93,67.85,67.92,29568.0,60.7881,60.8508,60.7792,60.8419,29568.0
2018-05-11 15:35:00,67.92,67.95,67.91,67.95,12020.0,60.8419,60.8688,60.8329,60.8688,12020.0
2018-05-11 15:40:00,67.94,67.94,67.89,67.89,12214.0,60.8598,60.8598,60.815,60.815,12214.0
2018-05-11 15:45:00,67.88,67.91,67.84,67.91,18795.0,60.8061,60.8329,60.7702,60.8329,18795.0
2018-05-11 15:50:00,67.92,67.92,67.86,67.86,16431.0,60.8419,60.8419,60.7881,60.7881,16431.0
2018-05-11 15:55:00,67.87,67.91,67.84,67.91,55643.0,60.7971,60.8329,60.7702,60.8329,55643.0
2018-05-14 09:30:00,68.1,68.1,67.94,67.98,12778.0,61.0031,61.0031,60.8598,60.8956,12778.0
2018-05-14 09:35:00,67.98,67.99,67.89,67.93,5010.0,60.8956,60.9046,60.815,60.8508,5010.0
2018-05-14 09:40:00,67.94,67.95,67.77,67.78,6547.0,60.8598,60.8688,60.7075,60.7165,6547.0
2018-05-14 09:45:00,67.77,67.85,67.73,67.83,6818.0,60.7075,60.7792,60.6717,60.7613,6818.0
2018-05-14 09:50:00,67.84,67.95,67.83,67.91,6743.0,60.7702,60.8688,60.7613,60.8329,6743.0
2018-05-14 09:55:00,67.91,67.94,67.9,67.9,3444.0,60.8329,60.8598,60.824,60.824,3444.0
2018-05-14 10:00:00,67.91,67.93,67.89,67.89,4300.0,60.8329,60.8508,60.815,60.815,4300.0
2018-05-14 10:05:00,67.89,67.91,67.87,67.91,4520.0,60.815,60.8329,60.7971,60.8329,4520.0
2018-05-14 10:10:00,67.91,67.91,67.88,67.88,1700.0,60.8329,60.8329,60.8061,60.8061,1700.0
2018-05-14 10:15:00,67.88,67.9,67.83,67.83,16461.0,60.8061,60.824,60.7613,60.7613,16461.0
2018-05-14 10:20:00,67.84,67.89,67.83,67.89,9509.0,60.7702,60.815,60.7613,60.815,9509.0
2018-05-14 10:25:00,67.86,67.91,67.86,67.9,5466.0,60.7881,60.8329,60.7881,60.824,5466.0
2018-05-14 10:30:00,67.9,67.92,67.9,67.92,2900.0,60.824,60.8419,60.824,60.8419,2900.0
2018-05-14 10:35:00,67.91,67.93,67.89,67.91,9103.0,60.8329,60.8508,60.815,60.8329,9103.0
2018-05-14 10:40:00,67.91,67.92,67.89,67.91,8034.0,60.8329,60.8419,60.815,60.8329,8034.0
2018-05-14 10:45:00,67.89,67.92,67.89,67.92,2300.0,60.815,60.8419,60.815,60.8419,2300.0
2018-05-14 10:50:00,67.91,67.92,67.91,67.92,2894.0,60.8329,60.8419,60.8329,60.8419,2894.0
2018-05-14 10:55:00,67.93,67.94,67.84,67.84,8718.0,60.8508,60.8598,60.7702,60.7702,8718.0
2018-05-14 11:00:00,67.83,67.89,67.8,67.86,8159.0,60.7613,60.815,60.7344,60.7881,8159.0
2018-05-14 11:05:00,67.85,67.9,67.84,67.9,2969.0,60.7792,60.824,60.7702,60.824,2969.0
2018-05-14 11:10:00,67.89,67.94,67.89,67.92,3451.0,60.815,60.8598,60.815,60.8419,3451.0
2018-05-14 11:15:00,67.92,67.95,67.92,67.94,2600.0,60.8419,60.8688,60.8419,60.8598,2600.0
2018-05-14 11:20:00,67.95,68.0,67.94,67.95,9343.0,60.8688,60.9135,60.8598,60.8688,9343.0
2018-05-14 11:25:00,67.95,67.96,67.94,67.95,5464.0,60.8688,60.8777,60.8598,60.8688,5464.0
2018-05-14 11:30:00,67.96,68.01,67.94,67.99,5937.0,60.8777,60.9225,60.8598,60.9046,5937.0
2018-05-14 11:35:00,67.98,68.0,67.96,67.97,5240.0,60.8956,60.9135,60.8777,60.8867,5240.0
2018-05-14 11:40:00,67.97,67.98,67.92,67.97,3774.0,60.8867,60.8956,60.8419,60.8867,3774.0
2018-05-14 11:45:00,67.97,67.99,67.96,67.97,2300.0,60.8867,60.9046,60.8777,60.8867,2300.0
2018-05-14 11:50:00,67.97,67.97,67.95,67.96,1800.0,60.8867,60.8867,60.8688,60.8777,1800.0
2018-05-14 11:55:00,67.95,67.97,67.95,67.97,2614.0,60.8688,60.8867,60.8688,60.8867,2614.0
2018-05-14 12:00:00,67.96,68.04,67.95,67.98,8793.0,60.8777,60.9494,60.8688,60.8956,8793.0
2018-05-14 12:05:00,67.98,68.0,67.96,67.98,3451.0,60.8956,60.9135,60.8777,60.8956,3451.0
2018-05-14 12:10:00,67.99,67.99,67.94,67.95,3900.0,60.9046,60.9046,60.8598,60.8688,3900.0
2018-05-14 12:15:00,67.94,67.96,67.88,67.89,4660.0,60.8598,60.8777,60.8061,60.815,4660.0
2018-05-14 12:20:00,67.9,67.9,67.88,67.9,2630.0,60.824,60.824,60.8061,60.824,2630.0
2018-05-14 12:25:00,67.91,67.93,67.9,67.92,3100.0,60.8329,60.8508,60.824,60.8419,3100.0
2018-05-14 12:30:00,67.92,67.94,67.86,67.86,9297.0,60.8419,60.8598,60.7881,60.7881,9297.0
2018-05-14 12:35:00,67.86,67.86,67.81,67.82,5306.0,60.7881,60.7881,60.7433,60.7523,5306.0
2018-05-14 12:40:00,67.8,67.84,67.79,67.83,6542.0,60.7344,60.7702,60.7254,60.7613,6542.0
2018-05-14 12:45:00,67.82,67.86,67.82,67.85,4200.0,60.7523,60.7881,60.7523,60.7792,4200.0
2018-05-14 12:50:00,67.85,67.86,67.81,67.81,4110.0,60.7792,60.7881,60.7433,60.7433,4110.0
2018-05-14 12:55:00,67.81,67.82,67.8,67.81,2000.0,60.7433,60.7523,60.7344,60.7433,2000.0
2018-05-14 13:00:00,67.81,67.85,67.8,67.84,6883.0,60.7433,60.7792,60.7344,60.7702,6883.0
2018-05-14 13:05:00,67.84,67.86,67.84,67.84,4586.0,60.7702,60.7881,60.7702,60.7702,4586.0
2018-05-14 13:10:00,67.85,67.85,67.83,67.84,3782.0,60.7792,60.7792,60.7613,60.7702,3782.0
2018-05-14 13:15:00,67.85,67.89,67.82,67.83,6301.0,60.7792,60.815,60.7523,60.7613,6301.0
2018-05-14 13:20:00,67.83,67.85,67.82,67.85,1600.0,60.7613,60.7792,60.7523,60.7792,1600.0
2018-05-14 13:25:00,67.85,67.86,67.84,67.85,1322.0,60.7792,60.7881,60.7702,60.7792,1322.0
2018-05-14 13:30:00,67.86,67.86,67.79,67.85,5594.0,60.7881,60.7881,60.7254,60.7792,5594.0
2018-05-14 13:35:00,67.85,67.89,67.85,67.88,3553.0,60.7792,60.815,60.7792,60.8061,3553.0
2018-05-14 13:40:00,67.89,67.9,67.86,67.86,5421.0,60.815,60.824,60.7881,60.7881,5421.0
2018-05-14 13:45:00,67.86,67.87,67.85,67.86,3651.0,60.7881,60.7971,60.7792,60.7881,3651.0
2018-05-14 13:50:00,67.86,67.87,67.85,67.86,5800.0,60.7881,60.7971,60.7792,60.7881,5800.0
2018-05-14 13:55:00,67.86,67.87,67.85,67.85,2971.0,60.7881,60.7971,60.7792,60.7792,2971.0
2018-05-14 14:00:00,67.86,67.86,67.81,67.82,2720.0,60.7881,60.7881,60.7433,60.7523,2720.0
2018-05-14 14:05:00,67.81,67.83,67.74,67.74,4000.0,60.7433,60.7613,60.6806,60.6806,4000.0
2018-05-14 14:10:00,67.73,67.75,67.7,67.73,7770.0,60.6717,60.6896,60.6448,60.6717,7770.0
2018-05-14 14:15:00,67.73,67.73,67.68,67.7,4288.0,60.6717,60.6717,60.6269,60.6448,4288.0
2018-05-14 14:20:00,67.7,67.75,67.69,67.74,3817.0,60.6448,60.6896,60.6359,60.6806,3817.0
2018-05-14 14:25:00,67.74,67.78,67.73,67.77,4847.0,60.6806,60.7165,60.6717,60.7075,4847.0
2018-05-14 14:30:00,67.76,67.77,67.76,67.76,2500.0,60.6986,60.7075,60.6986,60.6986,2500.0
2018-05-14 14:35:00,67.76,67.79,67.75,67.77,5959.0,60.6986,60.7254,60.6896,60.7075,5959.0
2018-05-14 14:40:00,67.76,67.77,67.76,67.77,4211.0,60.6986,60.7075,60.6986,60.7075,4211.0
2018-05-14 14:45:00,67.77,67.77,67.74,67.74,1845.0,60.7075,60.7075,60.6806,60.6806,1845.0
2018-05-14 14:50:00,67.74,67.78,67.73,67.78,6635.0,60.6806,60.7165,60.6717,60.7165,6635.0
2018-05-14 14:55:00,67.77,67.78,67.74,67.74,6600.0,60.7075,60.7165,60.6806,60.6806,6600.0
2018-05-14 15:00:00,67.74,67.77,67.72,67.76,5440.0,60.6806,60.7075,60.6627,60.6986,5440.0
2018-05-14 15:05:00,67.76,67.79,67.75,67.79,7264.0,60.6986,60.7254,60.6896,60.7254,7264.0
2018-05-14 15:10:00,67.78,67.81,67.78,67.8,5983.0,60.7165,60.7433,60.7165,60.7344,5983.0
2018-05-14 15:15:00,67.81,67.81,67.76,67.8,8270.0,60.7433,60.7433,60.6986,60.7344,8270.0
2018-05-14 15:20:00,67.8,67.85,67.79,67.84,9847.0,60.7344,60.7792,60.7254,60.7702,9847.0
2018-05-14 15:25:00,67.84,67.9,67.84,67.88,31804.0,60.7702,60.824,60.7702,60.8061,31804.0
2018-05-14 15:30:00,67.87,67.88,67.82,67.83,12798.0,60.7971,60.8061,60.7523,60.7613,12798.0
2018-05-14 15:35:00,67.84,67.85,67.82,67.82,8492.0,60.7702,60.7792,60.7523,60.7523,8492.0
2018-05-14 15:40:00,67.83,67.87,67.82,67.84,15152.0,60.7613,60.7971,60.7523,60.7702,15152.0
2018-05-14 15:45:00,67.82,67.83,67.75,67.77,17769.0,60.7523,60.7613,60.6896,60.7075,17769.0
2018-05-14 15:50:00,67.76,67.79,67.73,67.75,29452.0,60.6986,60.7254,60.6717,60.6896,29452.0
2018-05-14 15:55:00,67.74,67.81,67.72,67.79,132931.0,60.6806,60.7433,60.6627,60.7254,132931.0
2018-05-15 09:30:00,67.48,67.65,67.44,67.51,10818.0,60.4477,60.6,60.4119,60.4746,10818.0
2018-05-15 09:35:00,67.63,67.73,67.53,67.54,6233.0,60.5821,60.6717,60.4925,60.5015,6233.0
2018-05-15 09:40:00,67.55,67.61,67.54,67.57,3904.0,60.5104,60.5642,60.5015,60.5284,3904.0
2018-05-15 09:45:00,67.55,67.55,67.45,67.47,5337.0,60.5104,60.5104,60.4209,60.4388,5337.0
2018-05-15 09:50:00,67.5,67.5,67.44,67.44,4620.0,60.4657,60.4657,60.4119,60.4119,4620.0
2018-05-15 09:55:00,67.44,67.44,67.32,67.32,6209.0,60.4119,60.4119,60.3044,60.3044,6209.0
2018-05-15 10:00:00,67.33,67.43,67.31,67.42,2954.0,60.3134,60.4029,60.2955,60.394,2954.0
2018-05-15 10:05:00,67.41,67.42,67.33,67.33,4667.0,60.385,60.394,60.3134,60.3134,4667.0
2018-05-15 10:10:00,67.34,67.37,67.31,67.32,3485.0,60.3223,60.3492,60.2955,60.3044,3485.0
2018-05-15 10:15:00,67.33,67.39,67.3,67.39,3600.0,60.3134,60.3671,60.2865,60.3671,3600.0
2018-05-15 10:20:00,67.4,67.43,67.37,67.37,3713.0,60.3761,60.4029,60.3492,60.3492,3713.0
2018-05-15 10:25:00,67.39,67.4,67.28,67.28,19511.0,60.3671,60.3761,60.2686,60.2686,19511.0
2018-05-15 10:30:00,67.28,67.4,67.27,67.36,15062.0,60.2686,60.3761,60.2596,60.3402,15062.0
2018-05-15 10:35:00,67.35,67.44,67.35,67.42,18361.0,60.3313,60.4119,60.3313,60.394,18361.0
2018-05-15 10:40:00,67.41,67.42,67.3,67.3,4900.0,60.385,60.394,60.2865,60.2865,4900.0
2018-05-15 10:45:00,67.32,67.36,67.31,67.34,4800.0,60.3044,60.3402,60.2955,60.3223,4800.0
2018-05-15 10:50:00,67.33,67.35,67.33,67.34,4129.0,60.3134,60.3313,60.3134,60.3223,4129.0
2018-05-15 10:55:00,67.32,67.42,67.29,67.39,7925.0,60.3044,60.394,60.2775,60.3671,7925.0
2018-05-15 11:00:00,67.4,67.46,67.39,67.44,4546.0,60.3761,60.4298,60.3671,60.4119,4546.0
2018-05-15 11:05:00,67.45,67.48,67.41,67.42,7400.0,60.4209,60.4477,60.385,60.394,7400.0
2018-05-15 11:10:00,67.42,67.44,67.42,67.44,1700.0,60.394,60.4119,60.394,60.4119,1700.0
2018-05-15 11:15:00,67.44,67.51,67.44,67.51,2521.0,60.4119,60.4746,60.4119,60.4746,2521.0
2018-05-15 11:20:00,67.52,67.55,67.5,67.55,1600.0,60.4836,60.5104,60.4657,60.5104,1600.0
2018-05-15 11:25:00,67.54,67.61,67.54,67.61,5177.0,60.5015,60.5642,60.5015,60.5642,5177.0
2018-05-15 11:30:00,67.62,67.65,67.6,67.6,4213.0,60.5731,60.6,60.5552,60.5552,4213.0
2018-05-15 11:35:00,67.61,67.62,67.6,67.61,1500.0,60.5642,60.5731,60.5552,60.5642,1500.0
2018-05-15 11:40:00,67.62,67.65,67.59,67.65,6300.0,60.5731,60.6,60.5463,60.6,6300.0
2018-05-15 11:45:00,67.66,67.66,67.6,67.62,6155.0,60.609,60.609,60.5552,60.5731,6155.0
2018-05-15 11:50:00,67.61,67.61,67.55,67.58,4000.0,60.5642,60.5642,60.5104,60.5373,4000.0
2018-05-15 11:55:00,67.59,67.61,67.52,67.52,5542.0,60.5463,60.5642,60.4836,60.4836,5542.0
2018-05-15 12:00:00,67.53,67.53,67.42,67.42,5559.0,60.4925,60.4925,60.394,60.394,5559.0
2018-05-15 12:05:00,67.43,67.43,67.39,67.4,3262.0,60.4029,60.4029,60.3671,60.3761,3262.0
2018-05-15 12:10:00,67.4,67.45,67.39,67.4,4855.0,60.3761,60.4209,60.3671,60.3761,4855.0
2018-05-15 12:15:00,67.43,67.45,67.41,67.41,2095.0,60.4029,60.4209,60.385,60.385,2095.0
2018-05-15 12:20:00,67.41,67.43,67.41,67.43,1996.0,60.385,60.4029,60.385,60.4029,1996.0
2018-05-15 12:25:00,67.44,67.47,67.44,67.46,3999.0,60.4119,60.4388,60.4119,60.4298,3999.0
2018-05-15 12:30:00,67.46,67.5,67.46,67.49,3214.0,60.4298,60.4657,60.4298,60.4567,3214.0
2018-05-15 12:35:00,67.48,67.51,67.48,67.51,3500.0,60.4477,60.4746,60.4477,60.4746,3500.0
2018-05-15 12:40:00,67.49,67.51,67.49,67.5,1956.0,60.4567,60.4746,60.4567,60.4657,1956.0
2018-05-15 12:45:00,67.51,67.59,67.51,67.58,14518.0,60.4746,60.5463,60.4746,60.5373,14518.0
2018-05-15 12:50:00,67.57,67.58,67.56,67.56,2491.0,60.5284,60.5373,60.5194,60.5194,2491.0
2018-05-15 12:55:00,67.57,67.58,67.51,67.51,9800.0,60.5284,60.5373,60.4746,60.4746,9800.0
2018-05-15 13:00:00,67.52,67.53,67.47,67.48,7040.0,60.4836,60.4925,60.4388,60.4477,7040.0
2018-05-15 13:05:00,67.49,67.49,67.45,67.45,2800.0,60.4567,60.4567,60.4209,60.4209,2800.0
2018-05-15 13:10:00,67.44,67.44,67.4,67.4,7000.0,60.4119,60.4119,60.3761,60.3761,7000.0
2018-05-15 13:15:00,67.4,67.4,67.37,67.38,1544.0,60.3761,60.3761,60.3492,60.3582,1544.0
2018-05-15 13:20:00,67.38,67.41,67.34,67.35,10483.0,60.3582,60.385,60.3223,60.3313,10483.0
2018-05-15 13:25:00,67.37,67.4,67.35,67.37,2738.0,60.3492,60.3761,60.3313,60.3492,2738.0
2018-05-15 13:30:00,67.37,67.39,67.37,67.38,4315.0,60.3492,60.3671,60.3492,60.3582,4315.0
2018-05-15 13:35:00,67.39,67.4,67.36,67.36,4200.0,60.3671,60.3761,60.3402,60.3402,4200.0
2018-05-15 13:40:00,67.38,67.39,67.33,67.35,5910.0,60.3582,60.3671,60.3134,60.3313,5910.0
2018-05-15 13:45:00,67.37,67.43,67.36,67.42,3906.0,60.3492,60.4029,60.3402,60.394,3906.0
2018-05-15 13:50:00,67.42,67.42,67.38,67.4,9603.0,60.394,60.394,60.3582,60.3761,9603.0
2018-05-15 13:55:00,67.4,67.4,67.32,67.35,8485.0,60.3761,60.3761,60.3044,60.3313,8485.0
2018-05-15 14:00:00,67.35,67.38,67.33,67.38,4623.0,60.3313,60.3582,60.3134,60.3582,4623.0
2018-05-15 14:05:00,67.39,67.4,67.36,67.37,5249.0,60.3671,60.3761,60.3402,60.3492,5249.0
2018-05-15 14:10:00,67.37,67.42,67.37,67.4,11675.0,60.3492,60.394,60.3492,60.3761,11675.0
2018-05-15 14:15:00,67.39,67.41,67.37,67.4,9065.0,60.3671,60.385,60.3492,60.3761,9065.0
2018-05-15 14:20:00,67.4,67.44,67.39,67.4,12007.0,60.3761,60.4119,60.3671,60.3761,12007.0
2018-05-15 14:25:00,67.42,67.49,67.35,67.45,12636.0,60.394,60.4567,60.3313,60.4209,12636.0
2018-05-15 14:30:00,67.45,67.52,67.44,67.5,24608.0,60.4209,60.4836,60.4119,60.4657,24608.0
2018-05-15 14:35:00,67.5,67.55,67.45,67.48,25651.0,60.4657,60.5104,60.4209,60.4477,25651.0
2018-05-15 14:40:00,67.48,67.51,67.48,67.51,2959.0,60.4477,60.4746,60.4477,60.4746,2959.0
2018-05-15 14:45:00,67.52,67.53,67.48,67.49,8070.0,60.4836,60.4925,60.4477,60.4567,8070.0
2018-05-15 14:50:00,67.48,67.51,67.46,67.48,4429.0,60.4477,60.4746,60.4298,60.4477,4429.0
2018-05-15 14:55:00,67.49,67.5,67.45,67.48,4882.0,60.4567,60.4657,60.4209,60.4477,4882.0
2018-05-15 15:00:00,67.49,67.49,67.45,67.48,4613.0,60.4567,60.4567,60.4209,60.4477,4613.0
2018-05-15 15:05:00,67.49,67.49,67.45,67.46,13727.0,60.4567,60.4567,60.4209,60.4298,13727.0
2018-05-15 15:10:00,67.46,67.46,67.42,67.43,8743.0,60.4298,60.4298,60.394,60.4029,8743.0
2018-05-15 15:15:00,67.44,67.46,67.43,67.46,4500.0,60.4119,60.4298,60.4029,60.4298,4500.0
2018-05-15 15:20:00,67.45,67.46,67.39,67.4,8230.0,60.4209,60.4298,60.3671,60.3761,8230.0
2018-05-15 15:25:00,67.41,67.41,67.36,67.39,13626.0,60.385,60.385,60.3402,60.3671,13626.0
2018-05-15 15:30:00,67.38,67.43,67.38,67.43,12017.0,60.3582,60.4029,60.3582,60.4029,12017.0
2018-05-15 15:35:00,67.44,67.46,67.4,67.4,12376.0,60.4119,60.4298,60.3761,60.3761,12376.0
2018-05-15 15:40:00,67.41,67.44,67.39,67.41,14885.0,60.385,60.4119,60.3671,60.385,14885.0
2018-05-15 15:45:00,67.4,67.4,67.34,67.34,24555.0,60.3761,60.3761,60.3223,60.3223,24555.0
2018-05-15 15:50:00,67.35,67.4,67.34,67.36,69724.0,60.3313,60.3761,60.3223,60.3402,69724.0
2018-05-15 15:55:00,67.36,67.51,67.34,67.49,97546.0,60.3402,60.4746,60.3223,60.4567,97546.0
2018-05-16 09:30:00,67.53,67.59,67.44,67.48,34923.0,60.4925,60.5463,60.4119,60.4477,34923.0
2018-05-16 09:35:00,67.48,67.52,67.44,67.51,12100.0,60.4477,60.4836,60.4119,60.4746,12100.0
2018-05-16 09:40:00,67.5,67.69,67.49,67.65,3554.0,60.4657,60.6359,60.4567,60.6,3554.0
2018-05-16 09:45:00,67.65,67.67,67.59,67.63,5443.0,60.6,60.6179,60.5463,60.5821,5443.0
2018-05-16 09:50:00,67.63,67.63,67.54,67.59,4500.0,60.5821,60.5821,60.5015,60.5463,4500.0
2018-05-16 09:55:00,67.59,67.6,67.53,67.59,5739.0,60.5463,60.5552,60.4925,60.5463,5739.0
2018-05-16 10:00:00,67.57,67.61,67.52,67.6,6797.0,60.5284,60.5642,60.4836,60.5552,6797.0
2018-05-16 10:05:00,67.59,67.59,67.36,67.39,9670.0,60.5463,60.5463,60.3402,60.3671,9670.0
2018-05-16 10:10:00,67.37,67.4,67.32,67.32,6584.0,60.3492,60.3761,60.3044,60.3044,6584.0
2018-05-16 10:15:00,67.32,67.33,67.3,67.31,5404.0,60.3044,60.3134,60.2865,60.2955,5404.0
2018-05-16 10:20:00,67.31,67.32,67.25,67.32,10983.0,60.2955,60.3044,60.2417,60.3044,10983.0
2018-05-16 10:25:00,67.33,67.33,67.28,67.29,5144.0,60.3134,60.3134,60.2686,60.2775,5144.0
2018-05-16 10:30:00,67.28,67.29,67.22,67.22,8274.0,60.2686,60.2775,60.2148,60.2148,8274.0
2018-05-16 10:35:00,67.22,67.26,67.21,67.21,10114.0,60.2148,60.2507,60.2059,60.2059,10114.0
2018-05-16 10:40:00,67.21,67.21,67.08,67.09,12542.0,60.2059,60.2059,60.0894,60.0984,12542.0
2018-05-16 10:45:00,67.09,67.18,67.08,67.15,6176.0,60.0984,60.179,60.0894,60.1521,6176.0
2018-05-16 10:50:00,67.16,67.21,67.15,67.18,8900.0,60.1611,60.2059,60.1521,60.179,8900.0
2018-05-16 10:55:00,67.19,67.21,67.07,67.07,20996.0,60.188,60.2059,60.0805,60.0805,20996.0
2018-05-16 11:00:00,67.08,67.08,67.0,67.03,14594.0,60.0894,60.0894,60.0178,60.0446,14594.0
2018-05-16 11:05:00,67.02,67.02,66.95,66.97,11884.0,60.0357,60.0357,59.973,59.9909,11884.0
2018-05-16 11:10:00,66.97,67.09,66.97,67.09,5600.0,59.9909,60.0984,59.9909,60.0984,5600.0
2018-05-16 11:15:00,67.08,67.08,67.03,67.07,4712.0,60.0894,60.0894,60.0446,60.0805,4712.0
2018-05-16 11:20:00,67.07,67.16,67.07,67.07,6463.0,60.0805,60.1611,60.0805,60.0805,6463.0
2018-05-16 11:25:00,67.04,67.08,67.02,67.08,3206.0,60.0536,60.0894,60.0357,60.0894,3206.0
2018-05-16 11:30:00,67.08,67.08,67.01,67.04,5808.0,60.0894,60.0894,60.0267,60.0536,5808.0
2018-05-16 11:35:00,67.04,67.07,67.04,67.05,5301.0,60.0536,60.0805,60.0536,60.0625,5301.0
2018-05-16 11:40:00,67.04,67.08,67.04,67.08,3934.0,60.0536,60.0894,60.0536,60.0894,3934.0
2018-05-16 11:45:00,67.08,67.15,67.06,67.13,5371.0,60.0894,60.1521,60.0715,60.1342,5371.0
2018-05-16 11:50:00,67.14,67.18,67.13,67.13,7664.0,60.1432,60.179,60.1342,60.1342,7664.0
2018-05-16 11:55:00,67.13,67.14,67.1,67.12,5500.0,60.1342,60.1432,60.1073,60.1253,5500.0
2018-05-16 12:00:00,67.13,67.2,67.13,67.2,5663.0,60.1342,60.1969,60.1342,60.1969,5663.0
2018-05-16 12:05:00,67.18,67.27,67.18,67.24,6703.0,60.179,60.2596,60.179,60.2327,6703.0
2018-05-16 12:10:00,67.24,67.24,67.21,67.21,5300.0,60.2327,60.2327,60.2059,60.2059,5300.0
2018-05-16 12:15:00,67.21,67.24,67.2,67.22,5404.0,60.2059,60.2327,60.1969,60.2148,5404.0
2018-05-16 12:20:00,67.22,67.31,67.21,67.31,7907.0,60.2148,60.2955,60.2059,60.2955,7907.0
2018-05-16 12:25:00,67.3,67.37,67.3,67.31,6141.0,60.2865,60.3492,60.2865,60.2955,6141.0
2018-05-16 12:30:00,67.31,67.38,67.31,67.34,6763.0,60.2955,60.3582,60.2955,60.3223,6763.0
2018-05-16 12:35:00,67.33,67.33,67.3,67.32,5000.0,60.3134,60.3134,60.2865,60.3044,5000.0
2018-05-16 12:40:00,67.33,67.34,67.26,67.29,7926.0,60.3134,60.3223,60.2507,60.2775,7926.0
2018-05-16 12:45:00,67.27,67.27,67.23,67.24,5721.0,60.2596,60.2596,60.2238,60.2327,5721.0
2018-05-16 12:50:00,67.25,67.29,67.25,67.27,5100.0,60.2417,60.2775,60.2417,60.2596,5100.0
2018-05-16 12:55:00,67.27,67.31,67.25,67.26,6900.0,60.2596,60.2955,60.2417,60.2507,6900.0
2018-05-16 13:00:00,67.27,67.27,67.25,67.25,3147.0,60.2596,60.2596,60.2417,60.2417,3147.0
2018-05-16 13:05:00,67.24,67.24,67.18,67.18,10290.0,60.2327,60.2327,60.179,60.179,10290.0
2018-05-16 13:10:00,67.19,67.26,67.19,67.23,7087.0,60.188,60.2507,60.188,60.2238,7087.0
2018-05-16 13:15:00,67.23,67.25,67.23,67.23,3025.0,60.2238,60.2417,60.2238,60.2238,3025.0
2018-05-16 13:20:00,67.24,67.27,67.22,67.23,7103.0,60.2327,60.2596,60.2148,60.2238,7103.0
2018-05-16 13:25:00,67.23,67.26,67.21,67.26,5282.0,60.2238,60.2507,60.2059,60.2507,5282.0
2018-05-16 13:30:00,67.25,67.27,67.23,67.27,6465.0,60.2417,60.2596,60.2238,60.2596,6465.0
2018-05-16 13:35:00,67.26,67.28,67.25,67.27,4990.0,60.2507,60.2686,60.2417,60.2596,4990.0
2018-05-16 13:40:00,67.27,67.28,67.26,67.26,5001.0,60.2596,60.2686,60.2507,60.2507,5001.0
2018-05-16 13:45:00,67.26,67.28,67.23,67.28,6914.0,60.2507,60.2686,60.2238,60.2686,6914.0
2018-05-16 13:50:00,67.28,67.28,67.24,67.26,4507.0,60.2686,60.2686,60.2327,60.2507,4507.0
2018-05-16 13:55:00,67.26,67.29,67.26,67.29,5412.0,60.2507,60.2775,60.2507,60.2775,5412.0
2018-05-16 14:00:00,67.29,67.3,67.26,67.29,4022.0,60.2775,60.2865,60.2507,60.2775,4022.0
2018-05-16 14:05:00,67.28,67.3,67.28,67.3,3393.0,60.2686,60.2865,60.2686,60.2865,3393.0
2018-05-16 14:10:00,67.29,67.31,67.29,67.31,7274.0,60.2775,60.2955,60.2775,60.2955,7274.0
2018-05-16 14:15:00,67.3,67.31,67.28,67.29,6669.0,60.2865,60.2955,60.2686,60.2775,6669.0
2018-05-16 14:20:00,67.29,67.29,67.24,67.25,7799.0,60.2775,60.2775,60.2327,60.2417,7799.0
2018-05-16 14:25:00,67.25,67.26,67.23,67.23,8296.0,60.2417,60.2507,60.2238,60.2238,8296.0
2018-05-16 14:30:00,67.23,67.24,67.18,67.18,14287.0,60.2238,60.2327,60.179,60.179,14287.0
2018-05-16 14:35:00,67.19,67.21,67.18,67.18,25993.0,60.188,60.2059,60.179,60.179,25993.0
2018-05-16 14:40:00,67.19,67.2,67.17,67.19,12638.0,60.188,60.1969,60.17,60.188,12638.0
2018-05-16 14:45:00,67.19,67.19,67.17,67.17,7938.0,60.188,60.188,60.17,60.17,7938.0
2018-05-16 14:50:00,67.17,67.17,67.14,67.17,7528.0,60.17,60.17,60.1432,60.17,7528.0
2018-05-16 14:55:00,67.16,67.25,67.16,67.23,17111.0,60.1611,60.2417,60.1611,60.2238,17111.0
2018-05-16 15:00:00,67.23,67.23,67.1,67.12,11221.0,60.2238,60.2238,60.1073,60.1253,11221.0
2018-05-16 15:05:00,67.12,67.13,67.08,67.09,17754.0,60.1253,60.1342,60.0894,60.0984,17754.0
2018-05-16 15:10:00,67.08,67.08,67.0,67.0,19101.0,60.0894,60.0894,60.0178,60.0178,19101.0
2018-05-16 15:15:00,67.0,67.01,66.99,66.99,27759.0,60.0178,60.0267,60.0088,60.0088,27759.0
2018-05-16 15:20:00,67.0,67.01,66.99,67.0,10694.0,60.0178,60.0267,60.0088,60.0178,10694.0
2018-05-16 15:25:00,66.99,67.0,66.96,66.98,27063.0,60.0088,60.0178,59.9819,59.9998,27063.0
2018-05-16 15:30:00,66.98,67.0,66.96,66.99,23927.0,59.9998,60.0178,59.9819,60.0088,23927.0
2018-05-16 15:35:00,66.99,67.0,66.97,67.0,19649.0,60.0088,60.0178,59.9909,60.0178,19649.0
2018-05-16 15:40:00,67.0,67.0,66.95,66.95,22882.0,60.0178,60.0178,59.973,59.973,22882.0
2018-05-16 15:45:00,66.95,66.95,66.86,66.87,39672.0,59.973,59.973,59.8923,59.9013,39672.0
2018-05-16 15:50:00,66.87,66.94,66.86,66.91,49896.0,59.9013,59.964,59.8923,59.9371,49896.0
2018-05-16 15:55:00,66.92,66.96,66.89,66.89,140683.0,59.9461,59.9819,59.9192,59.9192,140683.0
2018-05-17 09:30:00,66.84,67.1,66.84,67.0,13978.0,59.8744,60.1073,59.8744,60.0178,13978.0
2018-05-17 09:35:00,67.06,67.06,66.96,66.96,5356.0,60.0715,60.0715,59.9819,59.9819,5356.0
2018-05-17 09:40:00,66.95,66.97,66.92,66.92,3640.0,59.973,59.9909,59.9461,59.9461,3640.0
2018-05-17 09:45:00,66.92,66.92,66.86,66.87,7124.0,59.9461,59.9461,59.8923,59.9013,7124.0
2018-05-17 09:50:00,66.88,66.91,66.78,66.78,7642.0,59.9103,59.9371,59.8207,59.8207,7642.0
2018-05-17 09:55:00,66.78,66.86,66.73,66.73,7441.0,59.8207,59.8923,59.7759,59.7759,7441.0
2018-05-17 10:00:00,66.75,66.77,66.72,66.73,8404.0,59.7938,59.8117,59.7669,59.7759,8404.0
2018-05-17 10:05:00,66.73,66.75,66.7,66.74,7999.0,59.7759,59.7938,59.749,59.7849,7999.0
2018-05-17 10:10:00,66.76,66.8,66.75,66.78,9300.0,59.8028,59.8386,59.7938,59.8207,9300.0
2018-05-17 10:15:00,66.78,66.8,66.7,66.8,16189.0,59.8207,59.8386,59.749,59.8386,16189.0
2018-05-17 10:20:00,66.8,66.8,66.72,66.73,10706.0,59.8386,59.8386,59.7669,59.7759,10706.0
2018-05-17 10:25:00,66.73,66.8,66.73,66.77,5287.0,59.7759,59.8386,59.7759,59.8117,5287.0
2018-05-17 10:30:00,66.77,66.8,66.74,66.8,11048.0,59.8117,59.8386,59.7849,59.8386,11048.0
2018-05-17 10:35:00,66.79,66.8,66.75,66.75,10595.0,59.8296,59.8386,59.7938,59.7938,10595.0
2018-05-17 10:40:00,66.77,66.78,66.75,66.76,3433.0,59.8117,59.8207,59.7938,59.8028,3433.0
2018-05-17 10:45:00,66.79,66.8,66.76,66.79,10790.0,59.8296,59.8386,59.8028,59.8296,10790.0
2018-05-17 10:50:00,66.8,66.85,66.79,66.85,7802.0,59.8386,59.8834,59.8296,59.8834,7802.0
2018-05-17 10:55:00,66.83,66.86,66.83,66.85,5400.0,59.8655,59.8923,59.8655,59.8834,5400.0
2018-05-17 11:00:00,66.85,66.88,66.8,66.8,10032.0,59.8834,59.9103,59.8386,59.8386,10032.0
2018-05-17 11:05:00,66.8,66.81,66.77,66.77,4402.0,59.8386,59.8476,59.8117,59.8117,4402.0
2018-05-17 11:10:00,66.78,66.8,66.76,66.8,4276.0,59.8207,59.8386,59.8028,59.8386,4276.0
2018-05-17 11:15:00,66.8,66.81,66.77,66.77,6042.0,59.8386,59.8476,59.8117,59.8117,6042.0
2018-05-17 11:20:00,66.77,66.81,66.77,66.79,3650.0,59.8117,59.8476,59.8117,59.8296,3650.0
2018-05-17 11:25:00,66.79,66.8,66.77,66.78,4398.0,59.8296,59.8386,59.8117,59.8207,4398.0
2018-05-17 11:30:00,66.78,66.78,66.7,66.73,5992.0,59.8207,59.8207,59.749,59.7759,5992.0
2018-05-17 11:35:00,66.73,66.76,66.72,66.75,2800.0,59.7759,59.8028,59.7669,59.7938,2800.0
2018-05-17 11:40:00,66.76,66.78,66.75,66.78,3930.0,59.8028,59.8207,59.7938,59.8207,3930.0
2018-05-17 11:45:00,66.77,66.83,66.76,66.83,9556.0,59.8117,59.8655,59.8028,59.8655,9556.0
2018-05-17 11:50:00,66.83,66.84,66.77,66.8,6167.0,59.8655,59.8744,59.8117,59.8386,6167.0
2018-05-17 11:55:00,66.78,66.8,66.76,66.76,3110.0,59.8207,59.8386,59.8028,59.8028,3110.0
2018-05-17 12:00:00,66.77,66.84,66.76,66.82,6400.0,59.8117,59.8744,59.8028,59.8565,6400.0
2018-05-17 12:05:00,66.8,66.81,66.78,66.78,1800.0,59.8386,59.8476,59.8207,59.8207,1800.0
2018-05-17 12:10:00,66.79,66.8,66.78,66.8,1015.0,59.8296,59.8386,59.8207,59.8386,1015.0
2018-05-17 12:15:00,66.79,66.82,66.79,66.79,3284.0,59.8296,59.8565,59.8296,59.8296,3284.0
2018-05-17 12:20:00,66.8,66.82,66.79,66.79,4534.0,59.8386,59.8565,59.8296,59.8296,4534.0
2018-05-17 12:25:00,66.8,66.81,66.79,66.81,2993.0,59.8386,59.8476,59.8296,59.8476,2993.0
2018-05-17 12:30:00,66.8,66.8,66.71,66.73,10307.0,59.8386,59.8386,59.758,59.7759,10307.0
2018-05-17 12:35:00,66.74,66.75,66.69,66.69,7214.0,59.7849,59.7938,59.7401,59.7401,7214.0
2018-05-17 12:40:00,66.69,66.69,66.65,66.66,6247.0,59.7401,59.7401,59.7042,59.7132,6247.0
2018-05-17 12:45:00,66.67,66.7,66.66,66.66,3380.0,59.7221,59.749,59.7132,59.7132,3380.0
2018-05-17 12:50:00,66.69,66.69,66.66,66.67,2902.0,59.7401,59.7401,59.7132,59.7221,2902.0
2018-05-17 12:55:00,66.66,66.7,66.66,66.67,4071.0,59.7132,59.749,59.7132,59.7221,4071.0
2018-05-17 13:00:00,66.67,66.69,66.67,66.69,2526.0,59.7221,59.7401,59.7221,59.7401,2526.0
2018-05-17 13:05:00,66.7,66.7,66.66,66.67,3900.0,59.749,59.749,59.7132,59.7221,3900.0
2018-05-17 13:10:00,66.67,66.67,66.61,66.62,5200.0,59.7221,59.7221,59.6684,59.6774,5200.0
2018-05-17 13:15:00,66.63,66.66,66.63,66.65,3645.0,59.6863,59.7132,59.6863,59.7042,3645.0
2018-05-17 13:20:00,66.64,66.67,66.64,66.65,6914.0,59.6953,59.7221,59.6953,59.7042,6914.0
2018-05-17 13:25:00,66.65,66.67,66.64,66.66,7412.0,59.7042,59.7221,59.6953,59.7132,7412.0
2018-05-17 13:30:00,66.66,66.67,66.64,66.64,3650.0,59.7132,59.7221,59.6953,59.6953,3650.0
2018-05-17 13:35:00,66.64,66.64,66.58,66.58,5453.0,59.6953,59.6953,59.6415,59.6415,5453.0
2018-05-17 13:40:00,66.59,66.61,66.57,66.57,3300.0,59.6505,59.6684,59.6326,59.6326,3300.0
2018-05-17 13:45:00,66.58,66.58,66.54,66.54,1420.0,59.6415,59.6415,59.6057,59.6057,1420.0
2018-05-17 13:50:00,66.55,66.55,66.45,66.45,6945.0,59.6147,59.6147,59.5251,59.5251,6945.0
2018-05-17 13:55:00,66.46,66.47,66.4,66.45,5184.0,59.534,59.543,59.4803,59.5251,5184.0
2018-05-17 14:00:00,66.45,66.46,66.41,66.45,8526.0,59.5251,59.534,59.4892,59.5251,8526.0
2018-05-17 14:05:00,66.44,66.51,66.44,66.48,5135.0,59.5161,59.5788,59.5161,59.5519,5135.0
2018-05-17 14:10:00,66.48,66.52,66.47,66.48,6315.0,59.5519,59.5878,59.543,59.5519,6315.0
2018-05-17 14:15:00,66.48,66.52,66.48,66.51,6779.0,59.5519,59.5878,59.5519,59.5788,6779.0
2018-05-17 14:20:00,66.52,66.53,66.49,66.52,4900.0,59.5878,59.5967,59.5609,59.5878,4900.0
2018-05-17 14:25:00,66.52,66.57,66.52,66.55,6289.0,59.5878,59.6326,59.5878,59.6147,6289.0
2018-05-17 14:30:00,66.55,66.56,66.49,66.49,6755.0,59.6147,59.6236,59.5609,59.5609,6755.0
2018-05-17 14:35:00,66.5,66.52,66.49,66.51,7242.0,59.5699,59.5878,59.5609,59.5788,7242.0
2018-05-17 14:40:00,66.52,66.53,66.5,66.5,6544.0,59.5878,59.5967,59.5699,59.5699,6544.0
2018-05-17 14:45:00,66.51,66.55,66.5,66.55,4173.0,59.5788,59.6147,59.5699,59.6147,4173.0
2018-05-17 14:50:00,66.55,66.56,66.54,66.55,9883.0,59.6147,59.6236,59.6057,59.6147,9883.0
2018-05-17 14:55:00,66.55,66.61,66.54,66.61,6669.0,59.6147,59.6684,59.6057,59.6684,6669.0
2018-05-17 15:00:00,66.61,66.62,66.6,66.62,5992.0,59.6684,59.6774,59.6594,59.6774,5992.0
2018-05-17 15:05:00,66.61,66.65,66.61,66.62,14690.0,59.6684,59.7042,59.6684,59.6774,14690.0
2018-05-17 15:10:00,66.61,66.63,66.57,66.6,5724.0,59.6684,59.6863,59.6326,59.6594,5724.0
2018-05-17 15:15:00,66.6,66.6,66.53,66.59,8500.0,59.6594,59.6594,59.5967,59.6505,8500.0
2018-05-17 15:20:00,66.59,66.61,66.58,66.61,6074.0,59.6505,59.6684,59.6415,59.6684,6074.0
2018-05-17 15:25:00,66.61,66.64,66.59,66.59,12273.0,59.6684,59.6953,59.6505,59.6505,12273.0
2018-05-17 15:30:00,66.59,66.59,66.53,66.56,8216.0,59.6505,59.6505,59.5967,59.6236,8216.0
2018-05-17 15:35:00,66.57,66.57,66.55,66.57,11374.0,59.6326,59.6326,59.6147,59.6326,11374.0
2018-05-17 15:40:00,66.57,66.62,66.55,66.61,15905.0,59.6326,59.6774,59.6147,59.6684,15905.0
2018-05-17 15:45:00,66.62,66.63,66.6,66.63,9121.0,59.6774,59.6863,59.6594,59.6863,9121.0
2018-05-17 15:50:00,66.63,66.64,66.6,66.61,17676.0,59.6863,59.6953,59.6594,59.6684,17676.0
2018-05-17 15:55:00,66.61,66.62,66.58,66.61,65836.0,59.6684,59.6774,59.6415,59.6684,65836.0
2018-05-18 09:30:00,66.69,66.81,66.62,66.7,45956.0,59.7401,59.8476,59.6774,59.749,45956.0
2018-05-18 09:35:00,66.68,66.81,66.6,66.71,11036.0,59.7311,59.8476,59.6594,59.758,11036.0
2018-05-18 09:40:00,66.71,66.72,66.66,66.68,4951.0,59.758,59.7669,59.7132,59.7311,4951.0
2018-05-18 09:45:00,66.67,66.68,66.55,66.6,18881.0,59.7221,59.7311,59.6147,59.6594,18881.0
2018-05-18 09:50:00,66.6,66.72,66.57,66.72,26035.0,59.6594,59.7669,59.6326,59.7669,26035.0
2018-05-18 09:55:00,66.7,66.79,66.68,66.78,26600.0,59.749,59.8296,59.7311,59.8207,26600.0
2018-05-18 10:00:00,66.79,66.82,66.77,66.81,8975.0,59.8296,59.8565,59.8117,59.8476,8975.0
2018-05-18 10:05:00,66.8,66.8,66.75,66.75,8400.0,59.8386,59.8386,59.7938,59.7938,8400.0
2018-05-18 10:10:00,66.74,66.75,66.69,66.75,8173.0,59.7849,59.7938,59.7401,59.7938,8173.0
2018-05-18 10:15:00,66.75,66.82,66.74,66.79,7388.0,59.7938,59.8565,59.7849,59.8296,7388.0
2018-05-18 10:20:00,66.79,66.83,66.75,66.75,10305.0,59.8296,59.8655,59.7938,59.7938,10305.0
2018-05-18 10:25:00,66.75,66.76,66.73,66.75,11524.0,59.7938,59.8028,59.7759,59.7938,11524.0
2018-05-18 10:30:00,66.76,66.76,66.65,66.66,13875.0,59.8028,59.8028,59.7042,59.7132,13875.0
2018-05-18 10:35:00,66.67,66.67,66.63,66.63,8797.0,59.7221,59.7221,59.6863,59.6863,8797.0
2018-05-18 10:40:00,66.64,66.73,66.63,66.72,6805.0,59.6953,59.7759,59.6863,59.7669,6805.0
2018-05-18 10:45:00,66.72,66.72,66.67,66.72,8145.0,59.7669,59.7669,59.7221,59.7669,8145.0
2018-05-18 10:50:00,66.71,66.75,66.7,66.7,10770.0,59.758,59.7938,59.749,59.749,10770.0
2018-05-18 10:55:00,66.7,66.77,66.7,66.73,9745.0,59.749,59.8117,59.749,59.7759,9745.0
2018-05-18 11:00:00,66.73,66.74,66.69,66.72,6556.0,59.7759,59.7849,59.7401,59.7669,6556.0
2018-05-18 11:05:00,66.73,66.75,66.72,66.74,3617.0,59.7759,59.7938,59.7669,59.7849,3617.0
2018-05-18 11:10:00,66.73,66.75,66.71,66.73,6237.0,59.7759,59.7938,59.758,59.7759,6237.0
2018-05-18 11:15:00,66.72,66.74,66.69,66.7,6228.0,59.7669,59.7849,59.7401,59.749,6228.0
2018-05-18 11:20:00,66.71,66.71,66.57,66.59,14143.0,59.758,59.758,59.6326,59.6505,14143.0
2018-05-18 11:25:00,66.59,66.6,66.54,66.56,7428.0,59.6505,59.6594,59.6057,59.6236,7428.0
2018-05-18 11:30:00,66.54,66.57,66.49,66.49,8600.0,59.6057,59.6326,59.5609,59.5609,8600.0
2018-05-18 11:35:00,66.51,66.59,66.51,66.56,2900.0,59.5788,59.6505,59.5788,59.6236,2900.0
2018-05-18 11:40:00,66.58,66.63,66.57,66.63,4936.0,59.6415,59.6863,59.6326,59.6863,4936.0
2018-05-18 11:45:00,66.63,66.64,66.6,66.62,7482.0,59.6863,59.6953,59.6594,59.6774,7482.0
2018-05-18 11:50:00,66.61,66.68,66.59,66.68,6539.0,59.6684,59.7311,59.6505,59.7311,6539.0
2018-05-18 11:55:00,66.68,66.7,66.63,66.63,8082.0,59.7311,59.749,59.6863,59.6863,8082.0
2018-05-18 12:00:00,66.63,66.63,66.57,66.57,34420.0,59.6863,59.6863,59.6326,59.6326,34420.0
2018-05-18 12:05:00,66.57,66.63,66.57,66.63,9945.0,59.6326,59.6863,59.6326,59.6863,9945.0
2018-05-18 12:10:00,66.63,66.64,66.59,66.62,11191.0,59.6863,59.6953,59.6505,59.6774,11191.0
2018-05-18 12:15:00,66.62,66.64,66.6,66.64,5438.0,59.6774,59.6953,59.6594,59.6953,5438.0
2018-05-18 12:20:00,66.63,66.65,66.61,66.61,6001.0,59.6863,59.7042,59.6684,59.6684,6001.0
2018-05-18 12:25:00,66.62,66.63,66.6,66.62,10630.0,59.6774,59.6863,59.6594,59.6774,10630.0
2018-05-18 12:30:00,66.6,66.64,66.6,66.61,7449.0,59.6594,59.6953,59.6594,59.6684,7449.0
2018-05-18 12:35:00,66.61,66.61,66.58,66.58,6400.0,59.6684,59.6684,59.6415,59.6415,6400.0
2018-05-18 12:40:00,66.58,66.6,66.58,66.6,3987.0,59.6415,59.6594,59.6415,59.6594,3987.0
2018-05-18 12:45:00,66.59,66.65,66.59,66.63,9596.0,59.6505,59.7042,59.6505,59.6863,9596.0
2018-05-18 12:50:00,66.63,66.64,66.6,66.63,27645.0,59.6863,59.6953,59.6594,59.6863,27645.0
2018-05-18 12:55:00,66.62,66.64,66.6,66.63,10780.0,59.6774,59.6953,59.6594,59.6863,10780.0
2018-05-18 13:00:00,66.63,66.63,66.59,66.63,9421.0,59.6863,59.6863,59.6505,59.6863,9421.0
2018-05-18 13:05:00,66.62,66.64,66.6,66.62,9500.0,59.6774,59.6953,59.6594,59.6774,9500.0
2018-05-18 13:10:00,66.61,66.64,66.59,66.63,5328.0,59.6684,59.6953,59.6505,59.6863,5328.0
2018-05-18 13:15:00,66.62,66.65,66.62,66.63,9237.0,59.6774,59.7042,59.6774,59.6863,9237.0
2018-05-18 13:20:00,66.63,66.65,66.6,66.61,18191.0,59.6863,59.7042,59.6594,59.6684,18191.0
2018-05-18 13:25:00,66.62,66.65,66.59,66.59,7309.0,59.6774,59.7042,59.6505,59.6505,7309.0
2018-05-18 13:30:00,66.59,66.61,66.55,66.55,12323.0,59.6505,59.6684,59.6147,59.6147,12323.0
2018-05-18 13:35:00,66.54,66.56,66.52,66.53,9651.0,59.6057,59.6236,59.5878,59.5967,9651.0
2018-05-18 13:40:00,66.54,66.55,66.53,66.53,32418.0,59.6057,59.6147,59.5967,59.5967,32418.0
2018-05-18 13:45:00,66.52,66.57,66.52,66.53,14350.0,59.5878,59.6326,59.5878,59.5967,14350.0
2018-05-18 13:50:00,66.53,66.54,66.47,66.47,7489.0,59.5967,59.6057,59.543,59.543,7489.0
2018-05-18 13:55:00,66.47,66.49,66.46,66.49,10873.0,59.543,59.5609,59.534,59.5609,10873.0
2018-05-18 14:00:00,66.48,66.52,66.47,66.52,9432.0,59.5519,59.5878,59.543,59.5878,9432.0
2018-05-18 14:05:00,66.52,66.54,66.5,66.54,25914.0,59.5878,59.6057,59.5699,59.6057,25914.0
2018-05-18 14:10:00,66.53,66.6,66.52,66.59,29389.0,59.5967,59.6594,59.5878,59.6505,29389.0
2018-05-18 14:15:00,66.61,66.62,66.59,66.6,12889.0,59.6684,59.6774,59.6505,59.6594,12889.0
2018-05-18 14:20:00,66.6,66.6,66.57,66.59,8451.0,59.6594,59.6594,59.6326,59.6505,8451.0
2018-05-18 14:25:00,66.6,66.6,66.59,66.6,7117.0,59.6594,59.6594,59.6505,59.6594,7117.0
2018-05-18 14:30:00,66.6,66.64,66.59,66.63,13637.0,59.6594,59.6953,59.6505,59.6863,13637.0
2018-05-18 14:35:00,66.63,66.65,66.62,66.64,20092.0,59.6863,59.7042,59.6774,59.6953,20092.0
2018-05-18 14:40:00,66.64,66.68,66.64,66.65,13586.0,59.6953,59.7311,59.6953,59.7042,13586.0
2018-05-18 14:45:00,66.65,66.67,66.65,66.67,2400.0,59.7042,59.7221,59.7042,59.7221,2400.0
2018-05-18 14:50:00,66.67,66.69,66.67,66.69,3532.0,59.7221,59.7401,59.7221,59.7401,3532.0
2018-05-18 14:55:00,66.7,66.74,66.7,66.73,22251.0,59.749,59.7849,59.749,59.7759,22251.0
2018-05-18 15:00:00,66.73,66.73,66.69,66.71,9416.0,59.7759,59.7759,59.7401,59.758,9416.0
2018-05-18 15:05:00,66.71,66.71,66.69,66.71,9213.0,59.758,59.758,59.7401,59.758,9213.0
2018-05-18 15:10:00,66.7,66.72,66.69,66.71,8861.0,59.749,59.7669,59.7401,59.758,8861.0
2018-05-18 15:15:00,66.71,66.72,66.7,66.7,7338.0,59.758,59.7669,59.749,59.749,7338.0
2018-05-18 15:20:00,66.7,66.72,66.68,66.7,13070.0,59.749,59.7669,59.7311,59.749,13070.0
2018-05-18 15:25:00,66.71,66.71,66.67,66.69,13127.0,59.758,59.758,59.7221,59.7401,13127.0
2018-05-18 15:30:00,66.69,66.71,66.69,66.71,11622.0,59.7401,59.758,59.7401,59.758,11622.0
2018-05-18 15:35:00,66.71,66.72,66.69,66.71,13447.0,59.758,59.7669,59.7401,59.758,13447.0
2018-05-18 15:40:00,66.71,66.73,66.7,66.73,26585.0,59.758,59.7759,59.749,59.7759,26585.0
2018-05-18 15:45:00,66.73,66.75,66.69,66.7,45923.0,59.7759,59.7938,59.7401,59.749,45923.0
2018-05-18 15:50:00,66.7,66.71,66.64,66.68,48828.0,59.749,59.758,59.6953,59.7311,48828.0
2018-05-18 15:55:00,66.68,66.7,66.6,66.61,109500.0,59.7311,59.749,59.6594,59.6684,109500.0
2018-05-21 09:30:00,66.8,67.06,66.73,66.89,17986.0,59.8386,60.0715,59.7759,59.9192,17986.0
2018-05-21 09:35:00,66.97,66.97,66.83,66.83,7537.0,59.9909,59.9909,59.8655,59.8655,7537.0
2018-05-21 09:40:00,66.8,66.91,66.74,66.81,20223.0,59.8386,59.9371,59.7849,59.8476,20223.0
2018-05-21 09:45:00,66.83,66.92,66.78,66.92,4514.0,59.8655,59.9461,59.8207,59.9461,4514.0
2018-05-21 09:50:00,66.92,66.94,66.81,66.84,13876.0,59.9461,59.964,59.8476,59.8744,13876.0
2018-05-21 09:55:00,66.82,66.87,66.79,66.82,12499.0,59.8565,59.9013,59.8296,59.8565,12499.0
2018-05-21 10:00:00,66.84,67.0,66.8,67.0,7554.0,59.8744,60.0178,59.8386,60.0178,7554.0
2018-05-21 10:05:00,67.01,67.16,67.01,67.14,8377.0,60.0267,60.1611,60.0267,60.1432,8377.0
2018-05-21 10:10:00,67.15,67.16,67.11,67.12,5543.0,60.1521,60.1611,60.1163,60.1253,5543.0
2018-05-21 10:15:00,67.13,67.21,67.13,67.21,5551.0,60.1342,60.2059,60.1342,60.2059,5551.0
2018-05-21 10:20:00,67.22,67.26,67.21,67.22,7790.0,60.2148,60.2507,60.2059,60.2148,7790.0
2018-05-21 10:25:00,67.23,67.28,67.22,67.27,7836.0,60.2238,60.2686,60.2148,60.2596,7836.0
2018-05-21 10:30:00,67.28,67.36,67.28,67.36,4846.0,60.2686,60.3402,60.2686,60.3402,4846.0
2018-05-21 10:35:00,67.36,67.4,67.33,67.35,7585.0,60.3402,60.3761,60.3134,60.3313,7585.0
2018-05-21 10:40:00,67.35,67.45,67.34,67.44,9345.0,60.3313,60.4209,60.3223,60.4119,9345.0
2018-05-21 10:45:00,67.46,67.5,67.44,67.47,13061.0,60.4298,60.4657,60.4119,60.4388,13061.0
2018-05-21 10:50:00,67.47,67.47,67.37,67.37,10141.0,60.4388,60.4388,60.3492,60.3492,10141.0
2018-05-21 10:55:00,67.38,67.42,67.35,67.37,30613.0,60.3582,60.394,60.3313,60.3492,30613.0
2018-05-21 11:00:00,67.37,67.41,67.35,67.41,7865.0,60.3492,60.385,60.3313,60.385,7865.0
2018-05-21 11:05:00,67.4,67.41,67.39,67.39,12361.0,60.3761,60.385,60.3671,60.3671,12361.0
2018-05-21 11:10:00,67.39,67.43,67.37,67.4,9488.0,60.3671,60.4029,60.3492,60.3761,9488.0
2018-05-21 11:15:00,67.4,67.4,67.38,67.4,4077.0,60.3761,60.3761,60.3582,60.3761,4077.0
2018-05-21 11:20:00,67.4,67.42,67.38,67.42,4650.0,60.3761,60.394,60.3582,60.394,4650.0
2018-05-21 11:25:00,67.41,67.41,67.3,67.31,12789.0,60.385,60.385,60.2865,60.2955,12789.0
2018-05-21 11:30:00,67.29,67.3,67.26,67.3,4076.0,60.2775,60.2865,60.2507,60.2865,4076.0
2018-05-21 11:35:00,67.3,67.3,67.25,67.25,12899.0,60.2865,60.2865,60.2417,60.2417,12899.0
2018-05-21 11:40:00,67.24,67.26,67.23,67.24,5500.0,60.2327,60.2507,60.2238,60.2327,5500.0
2018-05-21 11:45:00,67.25,67.27,67.23,67.25,9200.0,60.2417,60.2596,60.2238,60.2417,9200.0
2018-05-21 11:50:00,67.24,67.27,67.24,67.25,7296.0,60.2327,60.2596,60.2327,60.2417,7296.0
2018-05-21 11:55:00,67.25,67.28,67.25,67.28,10831.0,60.2417,60.2686,60.2417,60.2686,10831.0
2018-05-21 12:00:00,67.28,67.29,67.27,67.28,10202.0,60.2686,60.2775,60.2596,60.2686,10202.0
2018-05-21 12:05:00,67.28,67.29,67.23,67.24,10085.0,60.2686,60.2775,60.2238,60.2327,10085.0
2018-05-21 12:10:00,67.23,67.32,67.23,67.31,19934.0,60.2238,60.3044,60.2238,60.2955,19934.0
2018-05-21 12:15:00,67.31,67.36,67.29,67.35,15471.0,60.2955,60.3402,60.2775,60.3313,15471.0
2018-05-21 12:20:00,67.36,67.36,67.33,67.33,8490.0,60.3402,60.3402,60.3134,60.3134,8490.0
2018-05-21 12:25:00,67.33,67.34,67.3,67.31,13790.0,60.3134,60.3223,60.2865,60.2955,13790.0
2018-05-21 12:30:00,67.31,67.31,67.24,67.26,10092.0,60.2955,60.2955,60.2327,60.2507,10092.0
2018-05-21 12:35:00,67.25,67.3,67.25,67.28,9100.0,60.2417,60.2865,60.2417,60.2686,9100.0
2018-05-21 12:40:00,67.28,67.28,67.23,67.26,8789.0,60.2686,60.2686,60.2238,60.2507,8789.0
2018-05-21 12:45:00,67.26,67.27,67.21,67.21,7400.0,60.2507,60.2596,60.2059,60.2059,7400.0
2018-05-21 12:50:00,67.22,67.24,67.2,67.2,4647.0,60.2148,60.2327,60.1969,60.1969,4647.0
2018-05-21 12:55:00,67.19,67.24,67.19,67.24,5046.0,60.188,60.2327,60.188,60.2327,5046.0
2018-05-21 13:00:00,67.24,67.26,67.24,67.25,5384.0,60.2327,60.2507,60.2327,60.2417,5384.0
2018-05-21 13:05:00,67.25,67.28,67.25,67.27,13532.0,60.2417,60.2686,60.2417,60.2596,13532.0
2018-05-21 13:10:00,67.27,67.29,67.25,67.25,12092.0,60.2596,60.2775,60.2417,60.2417,12092.0
2018-05-21 13:15:00,67.23,67.27,67.23,67.26,5958.0,60.2238,60.2596,60.2238,60.2507,5958.0
2018-05-21 13:20:00,67.27,67.27,67.22,67.24,4003.0,60.2596,60.2596,60.2148,60.2327,4003.0
2018-05-21 13:25:00,67.24,67.26,67.24,67.24,4673.0,60.2327,60.2507,60.2327,60.2327,4673.0
2018-05-21 13:30:00,67.25,67.3,67.25,67.27,8316.0,60.2417,60.2865,60.2417,60.2596,8316.0
2018-05-21 13:35:00,67.29,67.31,67.28,67.31,3102.0,60.2775,60.2955,60.2686,60.2955,3102.0
2018-05-21 13:40:00,67.32,67.33,67.3,67.31,18387.0,60.3044,60.3134,60.2865,60.2955,18387.0
2018-05-21 13:45:00,67.31,67.32,67.3,67.3,10126.0,60.2955,60.3044,60.2865,60.2865,10126.0
2018-05-21 13:50:00,67.31,67.31,67.3,67.3,1710.0,60.2955,60.2955,60.2865,60.2865,1710.0
2018-05-21 13:55:00,67.31,67.31,67.3,67.3,13900.0,60.2955,60.2955,60.2865,60.2865,13900.0
2018-05-21 14:00:00,67.3,67.31,67.26,67.29,18177.0,60.2865,60.2955,60.2507,60.2775,18177.0
2018-05-21 14:05:00,67.3,67.3,67.29,67.29,30408.0,60.2865,60.2865,60.2775,60.2775,30408.0
2018-05-21 14:10:00,67.3,67.35,67.29,67.34,8233.0,60.2865,60.3313,60.2775,60.3223,8233.0
2018-05-21 14:15:00,67.34,67.39,67.32,67.38,4537.0,60.3223,60.3671,60.3044,60.3582,4537.0
2018-05-21 14:20:00,67.39,67.4,67.38,67.39,3820.0,60.3671,60.3761,60.3582,60.3671,3820.0
2018-05-21 14:25:00,67.4,67.45,67.4,67.43,4961.0,60.3761,60.4209,60.3761,60.4029,4961.0
2018-05-21 14:30:00,67.44,67.45,67.4,67.42,7125.0,60.4119,60.4209,60.3761,60.394,7125.0
2018-05-21 14:35:00,67.42,67.43,67.38,67.43,12610.0,60.394,60.4029,60.3582,60.4029,12610.0
2018-05-21 14:40:00,67.42,67.43,67.4,67.42,5491.0,60.394,60.4029,60.3761,60.394,5491.0
2018-05-21 14:45:00,67.43,67.45,67.4,67.44,7081.0,60.4029,60.4209,60.3761,60.4119,7081.0
2018-05-21 14:50:00,67.45,67.5,67.45,67.5,8200.0,60.4209,60.4657,60.4209,60.4657,8200.0
2018-05-21 14:55:00,67.5,67.52,67.49,67.5,8963.0,60.4657,60.4836,60.4567,60.4657,8963.0
2018-05-21 15:00:00,67.5,67.5,67.48,67.5,4349.0,60.4657,60.4657,60.4477,60.4657,4349.0
2018-05-21 15:05:00,67.5,67.5,67.47,67.48,9706.0,60.4657,60.4657,60.4388,60.4477,9706.0
2018-05-21 15:10:00,67.49,67.51,67.48,67.49,6864.0,60.4567,60.4746,60.4477,60.4567,6864.0
2018-05-21 15:15:00,67.47,67.48,67.41,67.41,9424.0,60.4388,60.4477,60.385,60.385,9424.0
2018-05-21 15:20:00,67.41,67.43,67.38,67.38,5983.0,60.385,60.4029,60.3582,60.3582,5983.0
2018-05-21 15:25:00,67.37,67.37,67.33,67.36,4756.0,60.3492,60.3492,60.3134,60.3402,4756.0
2018-05-21 15:30:00,67.37,67.37,67.34,67.34,5642.0,60.3492,60.3492,60.3223,60.3223,5642.0
2018-05-21 15:35:00,67.34,67.38,67.34,67.37,7550.0,60.3223,60.3582,60.3223,60.3492,7550.0
2018-05-21 15:40:00,67.38,67.39,67.34,67.35,11674.0,60.3582,60.3671,60.3223,60.3313,11674.0
2018-05-21 15:45:00,67.35,67.37,67.32,67.36,31794.0,60.3313,60.3492,60.3044,60.3402,31794.0
2018-05-21 15:50:00,67.37,67.47,67.37,67.44,43584.0,60.3492,60.4388,60.3492,60.4119,43584.0
2018-05-21 15:55:00,67.43,67.44,67.26,67.34,133216.0,60.4029,60.4119,60.2507,60.3223,133216.0
2018-05-22 09:30:00,67.32,67.56,67.04,67.19,20436.0,60.3044,60.5194,60.0536,60.188,20436.0
2018-05-22 09:35:00,67.26,67.28,67.21,67.25,5557.0,60.2507,60.2686,60.2059,60.2417,5557.0
2018-05-22 09:40:00,67.26,67.49,67.26,67.42,5100.0,60.2507,60.4567,60.2507,60.394,5100.0
2018-05-22 09:45:00,67.41,67.51,67.39,67.49,4456.0,60.385,60.4746,60.3671,60.4567,4456.0
2018-05-22 09:50:00,67.51,67.57,67.51,67.55,4083.0,60.4746,60.5284,60.4746,60.5104,4083.0
2018-05-22 09:55:00,67.55,67.6,67.53,67.59,4245.0,60.5104,60.5552,60.4925,60.5463,4245.0
2018-05-22 10:00:00,67.58,67.72,67.58,67.69,8247.0,60.5373,60.6627,60.5373,60.6359,8247.0
2018-05-22 10:05:00,67.7,67.75,67.7,67.71,8859.0,60.6448,60.6896,60.6448,60.6538,8859.0
2018-05-22 10:10:00,67.72,67.73,67.52,67.53,13006.0,60.6627,60.6717,60.4836,60.4925,13006.0
2018-05-22 10:15:00,67.53,67.63,67.5,67.61,4551.0,60.4925,60.5821,60.4657,60.5642,4551.0
2018-05-22 10:20:00,67.62,67.65,67.62,67.64,3021.0,60.5731,60.6,60.5731,60.5911,3021.0
2018-05-22 10:25:00,67.63,67.67,67.61,67.65,13222.0,60.5821,60.6179,60.5642,60.6,13222.0
2018-05-22 10:30:00,67.65,67.7,67.6,67.69,11309.0,60.6,60.6448,60.5552,60.6359,11309.0
2018-05-22 10:35:00,67.67,67.71,67.63,67.71,11550.0,60.6179,60.6538,60.5821,60.6538,11550.0
2018-05-22 10:40:00,67.7,67.72,67.66,67.68,79595.0,60.6448,60.6627,60.609,60.6269,79595.0
2018-05-22 10:45:00,67.69,67.69,67.56,67.56,55715.0,60.6359,60.6359,60.5194,60.5194,55715.0
2018-05-22 10:50:00,67.57,67.65,67.54,67.59,8487.0,60.5284,60.6,60.5015,60.5463,8487.0
2018-05-22 10:55:00,67.58,67.67,67.58,67.63,102899.0,60.5373,60.6179,60.5373,60.5821,102899.0
2018-05-22 11:00:00,67.65,67.71,67.63,67.7,5495.0,60.6,60.6538,60.5821,60.6448,5495.0
2018-05-22 11:05:00,67.7,67.71,67.64,67.65,9741.0,60.6448,60.6538,60.5911,60.6,9741.0
2018-05-22 11:10:00,67.63,67.69,67.63,67.69,3800.0,60.5821,60.6359,60.5821,60.6359,3800.0
2018-05-22 11:15:00,67.7,67.72,67.63,67.63,4792.0,60.6448,60.6627,60.5821,60.5821,4792.0
2018-05-22 11:20:00,67.66,67.74,67.66,67.7,16319.0,60.609,60.6806,60.609,60.6448,16319.0
2018-05-22 11:25:00,67.7,67.71,67.68,67.69,6669.0,60.6448,60.6538,60.6269,60.6359,6669.0
2018-05-22 11:30:00,67.69,67.74,67.68,67.7,12406.0,60.6359,60.6806,60.6269,60.6448,12406.0
2018-05-22 11:35:00,67.69,67.72,67.68,67.68,8231.0,60.6359,60.6627,60.6269,60.6269,8231.0
2018-05-22 11:40:00,67.68,67.68,67.62,67.63,5231.0,60.6269,60.6269,60.5731,60.5821,5231.0
2018-05-22 11:45:00,67.61,67.62,67.57,67.57,3247.0,60.5642,60.5731,60.5284,60.5284,3247.0
2018-05-22 11:50:00,67.53,67.57,67.52,67.57,3549.0,60.4925,60.5284,60.4836,60.5284,3549.0
2018-05-22 11:55:00,67.57,67.58,67.5,67.52,59915.0,60.5284,60.5373,60.4657,60.4836,59915.0
2018-05-22 12:00:00,67.52,67.55,67.46,67.54,12399.0,60.4836,60.5104,60.4298,60.5015,12399.0
2018-05-22 12:05:00,67.53,67.55,67.52,67.55,8039.0,60.4925,60.5104,60.4836,60.5104,8039.0
2018-05-22 12:10:00,67.54,67.54,67.5,67.52,10363.0,60.5015,60.5015,60.4657,60.4836,10363.0
2018-05-22 12:15:00,67.51,67.53,67.47,67.52,12050.0,60.4746,60.4925,60.4388,60.4836,12050.0
2018-05-22 12:20:00,67.5,67.54,67.5,67.52,11376.0,60.4657,60.5015,60.4657,60.4836,11376.0
2018-05-22 12:25:00,67.54,67.55,67.52,67.53,10871.0,60.5015,60.5104,60.4836,60.4925,10871.0
2018-05-22 12:30:00,67.54,67.55,67.52,67.52,4041.0,60.5015,60.5104,60.4836,60.4836,4041.0
2018-05-22 12:35:00,67.53,67.54,67.51,67.54,7947.0,60.4925,60.5015,60.4746,60.5015,7947.0
2018-05-22 12:40:00,67.54,67.54,67.52,67.52,4875.0,60.5015,60.5015,60.4836,60.4836,4875.0
2018-05-22 12:45:00,67.51,67.53,67.49,67.53,3658.0,60.4746,60.4925,60.4567,60.4925,3658.0
2018-05-22 12:50:00,67.5,67.54,67.5,67.54,5261.0,60.4657,60.5015,60.4657,60.5015,5261.0
2018-05-22 12:55:00,67.54,67.55,67.51,67.52,5784.0,60.5015,60.5104,60.4746,60.4836,5784.0
2018-05-22 13:00:00,67.5,67.51,67.48,67.5,4300.0,60.4657,60.4746,60.4477,60.4657,4300.0
2018-05-22 13:05:00,67.5,67.5,67.46,67.46,6188.0,60.4657,60.4657,60.4298,60.4298,6188.0
2018-05-22 13:10:00,67.47,67.49,67.45,67.47,7580.0,60.4388,60.4567,60.4209,60.4388,7580.0
2018-05-22 13:15:00,67.46,67.47,67.38,67.38,2823.0,60.4298,60.4388,60.3582,60.3582,2823.0
2018-05-22 13:20:00,67.38,67.38,67.32,67.36,3276.0,60.3582,60.3582,60.3044,60.3402,3276.0
2018-05-22 13:25:00,67.33,67.4,67.33,67.35,5129.0,60.3134,60.3761,60.3134,60.3313,5129.0
2018-05-22 13:30:00,67.35,67.37,67.34,67.35,2197.0,60.3313,60.3492,60.3223,60.3313,2197.0
2018-05-22 13:35:00,67.35,67.35,67.29,67.3,1990.0,60.3313,60.3313,60.2775,60.2865,1990.0
2018-05-22 13:40:00,67.29,67.31,67.26,67.26,4001.0,60.2775,60.2955,60.2507,60.2507,4001.0
2018-05-22 13:45:00,67.23,67.26,67.23,67.26,2582.0,60.2238,60.2507,60.2238,60.2507,2582.0
2018-05-22 13:50:00,67.24,67.26,67.24,67.25,2555.0,60.2327,60.2507,60.2327,60.2417,2555.0
2018-05-22 13:55:00,67.25,67.26,67.24,67.24,3000.0,60.2417,60.2507,60.2327,60.2327,3000.0
2018-05-22 14:00:00,67.25,67.31,67.24,67.31,12964.0,60.2417,60.2955,60.2327,60.2955,12964.0
2018-05-22 14:05:00,67.32,67.32,67.28,67.29,4669.0,60.3044,60.3044,60.2686,60.2775,4669.0
2018-05-22 14:10:00,67.27,67.27,67.22,67.23,5254.0,60.2596,60.2596,60.2148,60.2238,5254.0
2018-05-22 14:15:00,67.22,67.22,67.17,67.17,4408.0,60.2148,60.2148,60.17,60.17,4408.0
2018-05-22 14:20:00,67.17,67.2,67.17,67.2,5104.0,60.17,60.1969,60.17,60.1969,5104.0
2018-05-22 14:25:00,67.2,67.21,67.19,67.19,7442.0,60.1969,60.2059,60.188,60.188,7442.0
2018-05-22 14:30:00,67.19,67.21,67.18,67.21,3907.0,60.188,60.2059,60.179,60.2059,3907.0
2018-05-22 14:35:00,67.2,67.21,67.19,67.2,4218.0,60.1969,60.2059,60.188,60.1969,4218.0
2018-05-22 14:40:00,67.21,67.24,67.2,67.23,3795.0,60.2059,60.2327,60.1969,60.2238,3795.0
2018-05-22 14:45:00,67.23,67.27,67.23,67.26,6638.0,60.2238,60.2596,60.2238,60.2507,6638.0
2018-05-22 14:50:00,67.25,67.26,67.23,67.25,9838.0,60.2417,60.2507,60.2238,60.2417,9838.0
2018-05-22 14:55:00,67.25,67.26,67.18,67.2,5440.0,60.2417,60.2507,60.179,60.1969,5440.0
2018-05-22 15:00:00,67.19,67.2,67.17,67.19,7364.0,60.188,60.1969,60.17,60.188,7364.0
2018-05-22 15:05:00,67.19,67.2,67.16,67.17,13701.0,60.188,60.1969,60.1611,60.17,13701.0
2018-05-22 15:10:00,67.17,67.18,67.11,67.14,10862.0,60.17,60.179,60.1163,60.1432,10862.0
2018-05-22 15:15:00,67.13,67.18,67.11,67.15,7884.0,60.1342,60.179,60.1163,60.1521,7884.0
2018-05-22 15:20:00,67.15,67.16,67.13,67.15,6181.0,60.1521,60.1611,60.1342,60.1521,6181.0
2018-05-22 15:25:00,67.15,67.16,67.12,67.13,8026.0,60.1521,60.1611,60.1253,60.1342,8026.0
2018-05-22 15:30:00,67.12,67.12,67.06,67.09,9633.0,60.1253,60.1253,60.0715,60.0984,9633.0
2018-05-22 15:35:00,67.1,67.12,67.07,67.1,11233.0,60.1073,60.1253,60.0805,60.1073,11233.0
2018-05-22 15:40:00,67.1,67.13,67.08,67.11,15525.0,60.1073,60.1342,60.0894,60.1163,15525.0
2018-05-22 15:45:00,67.1,67.11,67.06,67.1,16332.0,60.1073,60.1163,60.0715,60.1073,16332.0
2018-05-22 15:50:00,67.09,67.1,67.04,67.07,12362.0,60.0984,60.1073,60.0536,60.0805,12362.0
2018-05-22 15:55:00,67.06,67.13,67.04,67.09,56738.0,60.0715,60.1342,60.0536,60.0984,56738.0
2018-05-23 09:30:00,67.0,67.13,66.95,66.99,50605.0,60.0178,60.1342,59.973,60.0088,50605.0
2018-05-23 09:35:00,67.03,67.13,67.0,67.13,6451.0,60.0446,60.1342,60.0178,60.1342,6451.0
2018-05-23 09:40:00,67.11,67.24,67.07,67.07,6940.0,60.1163,60.2327,60.0805,60.0805,6940.0
2018-05-23 09:45:00,67.06,67.09,66.96,67.03,6309.0,60.0715,60.0984,59.9819,60.0446,6309.0
2018-05-23 09:50:00,67.04,67.15,67.01,67.15,7515.0,60.0536,60.1521,60.0267,60.1521,7515.0
2018-05-23 09:55:00,67.16,67.26,67.15,67.21,7474.0,60.1611,60.2507,60.1521,60.2059,7474.0
2018-05-23 10:00:00,67.24,67.31,67.21,67.3,8425.0,60.2327,60.2955,60.2059,60.2865,8425.0
2018-05-23 10:05:00,67.31,67.49,67.3,67.46,19295.0,60.2955,60.4567,60.2865,60.4298,19295.0
2018-05-23 10:10:00,67.45,67.52,67.43,67.52,10736.0,60.4209,60.4836,60.4029,60.4836,10736.0
2018-05-23 10:15:00,67.51,67.51,67.37,67.37,7311.0,60.4746,60.4746,60.3492,60.3492,7311.0
2018-05-23 10:20:00,67.35,67.5,67.34,67.5,6882.0,60.3313,60.4657,60.3223,60.4657,6882.0
2018-05-23 10:25:00,67.49,67.52,67.38,67.4,7706.0,60.4567,60.4836,60.3582,60.3761,7706.0
2018-05-23 10:30:00,67.39,67.45,67.37,67.37,6579.0,60.3671,60.4209,60.3492,60.3492,6579.0
2018-05-23 10:35:00,67.38,67.41,67.34,67.38,7025.0,60.3582,60.385,60.3223,60.3582,7025.0
2018-05-23 10:40:00,67.37,67.4,67.34,67.4,4505.0,60.3492,60.3761,60.3223,60.3761,4505.0
2018-05-23 10:45:00,67.4,67.4,67.3,67.3,11034.0,60.3761,60.3761,60.2865,60.2865,11034.0
2018-05-23 10:50:00,67.31,67.33,67.3,67.33,9859.0,60.2955,60.3134,60.2865,60.3134,9859.0
2018-05-23 10:55:00,67.32,67.32,67.28,67.29,7424.0,60.3044,60.3044,60.2686,60.2775,7424.0
2018-05-23 11:00:00,67.28,67.3,67.27,67.29,5194.0,60.2686,60.2865,60.2596,60.2775,5194.0
2018-05-23 11:05:00,67.28,67.32,67.24,67.28,10612.0,60.2686,60.3044,60.2327,60.2686,10612.0
2018-05-23 11:10:00,67.27,67.27,67.21,67.22,6878.0,60.2596,60.2596,60.2059,60.2148,6878.0
2018-05-23 11:15:00,67.23,67.28,67.22,67.27,3623.0,60.2238,60.2686,60.2148,60.2596,3623.0
2018-05-23 11:20:00,67.26,67.26,67.2,67.22,6978.0,60.2507,60.2507,60.1969,60.2148,6978.0
2018-05-23 11:25:00,67.24,67.24,67.22,67.22,3095.0,60.2327,60.2327,60.2148,60.2148,3095.0
2018-05-23 11:30:00,67.21,67.28,67.21,67.28,5175.0,60.2059,60.2686,60.2059,60.2686,5175.0
2018-05-23 11:35:00,67.28,67.33,67.27,67.3,10000.0,60.2686,60.3134,60.2596,60.2865,10000.0
2018-05-23 11:40:00,67.3,67.31,67.23,67.23,4887.0,60.2865,60.2955,60.2238,60.2238,4887.0
2018-05-23 11:45:00,67.23,67.28,67.23,67.25,3711.0,60.2238,60.2686,60.2238,60.2417,3711.0
2018-05-23 11:50:00,67.25,67.28,67.24,67.27,5465.0,60.2417,60.2686,60.2327,60.2596,5465.0
2018-05-23 11:55:00,67.27,67.27,67.23,67.23,5200.0,60.2596,60.2596,60.2238,60.2238,5200.0
2018-05-23 12:00:00,67.24,67.25,67.23,67.25,2800.0,60.2327,60.2417,60.2238,60.2417,2800.0
2018-05-23 12:05:00,67.25,67.31,67.24,67.29,8738.0,60.2417,60.2955,60.2327,60.2775,8738.0
2018-05-23 12:10:00,67.29,67.31,67.28,67.29,2933.0,60.2775,60.2955,60.2686,60.2775,2933.0
2018-05-23 12:15:00,67.31,67.31,67.28,67.28,3638.0,60.2955,60.2955,60.2686,60.2686,3638.0
2018-05-23 12:20:00,67.28,67.31,67.27,67.29,7573.0,60.2686,60.2955,60.2596,60.2775,7573.0
2018-05-23 12:25:00,67.3,67.4,67.21,67.21,47849.0,60.2865,60.3761,60.2059,60.2059,47849.0
2018-05-23 12:30:00,67.23,67.26,67.2,67.21,3700.0,60.2238,60.2507,60.1969,60.2059,3700.0
2018-05-23 12:35:00,67.21,67.23,67.15,67.21,10704.0,60.2059,60.2238,60.1521,60.2059,10704.0
2018-05-23 12:40:00,67.22,67.27,67.22,67.26,6976.0,60.2148,60.2596,60.2148,60.2507,6976.0
2018-05-23 12:45:00,67.27,67.31,67.27,67.3,2834.0,60.2596,60.2955,60.2596,60.2865,2834.0
2018-05-23 12:50:00,67.31,67.32,67.29,67.29,5499.0,60.2955,60.3044,60.2775,60.2775,5499.0
2018-05-23 12:55:00,67.3,67.35,67.3,67.35,3694.0,60.2865,60.3313,60.2865,60.3313,3694.0
2018-05-23 13:00:00,67.33,67.33,67.24,67.24,9631.0,60.3134,60.3134,60.2327,60.2327,9631.0
2018-05-23 13:05:00,67.23,67.24,67.21,67.22,5530.0,60.2238,60.2327,60.2059,60.2148,5530.0
2018-05-23 13:10:00,67.22,67.26,67.22,67.25,5486.0,60.2148,60.2507,60.2148,60.2417,5486.0
2018-05-23 13:15:00,67.25,67.27,67.23,67.27,7505.0,60.2417,60.2596,60.2238,60.2596,7505.0
2018-05-23 13:20:00,67.26,67.29,67.25,67.27,19728.0,60.2507,60.2775,60.2417,60.2596,19728.0
2018-05-23 13:25:00,67.25,67.28,67.25,67.27,7576.0,60.2417,60.2686,60.2417,60.2596,7576.0
2018-05-23 13:30:00,67.27,67.28,67.25,67.26,6519.0,60.2596,60.2686,60.2417,60.2507,6519.0
2018-05-23 13:35:00,67.26,67.26,67.23,67.23,5400.0,60.2507,60.2507,60.2238,60.2238,5400.0
2018-05-23 13:40:00,67.23,67.27,67.23,67.27,7244.0,60.2238,60.2596,60.2238,60.2596,7244.0
2018-05-23 13:45:00,67.26,67.27,67.22,67.22,4722.0,60.2507,60.2596,60.2148,60.2148,4722.0
2018-05-23 13:50:00,67.22,67.22,67.19,67.19,5405.0,60.2148,60.2148,60.188,60.188,5405.0
2018-05-23 13:55:00,67.18,67.2,67.17,67.2,5212.0,60.179,60.1969,60.17,60.1969,5212.0
2018-05-23 14:00:00,67.2,67.29,67.2,67.27,38257.0,60.1969,60.2775,60.1969,60.2596,38257.0
2018-05-23 14:05:00,67.27,67.36,67.26,67.36,10207.0,60.2596,60.3402,60.2507,60.3402,10207.0
2018-05-23 14:10:00,67.36,67.44,67.36,67.44,7467.0,60.3402,60.4119,60.3402,60.4119,7467.0
2018-05-23 14:15:00,67.43,67.45,67.39,67.41,6497.0,60.4029,60.4209,60.3671,60.385,6497.0
2018-05-23 14:20:00,67.4,67.42,67.36,67.42,5548.0,60.3761,60.394,60.3402,60.394,5548.0
2018-05-23 14:25:00,67.42,67.46,67.41,67.42,10066.0,60.394,60.4298,60.385,60.394,10066.0
2018-05-23 14:30:00,67.42,67.43,67.4,67.41,6553.0,60.394,60.4029,60.3761,60.385,6553.0
2018-05-23 14:35:00,67.4,67.43,67.39,67.39,30665.0,60.3761,60.4029,60.3671,60.3671,30665.0
2018-05-23 14:40:00,67.39,67.4,67.36,67.38,10237.0,60.3671,60.3761,60.3402,60.3582,10237.0
2018-05-23 14:45:00,67.39,67.4,67.38,67.39,7917.0,60.3671,60.3761,60.3582,60.3671,7917.0
2018-05-23 14:50:00,67.39,67.43,67.38,67.43,12626.0,60.3671,60.4029,60.3582,60.4029,12626.0
2018-05-23 14:55:00,67.44,67.52,67.43,67.52,8288.0,60.4119,60.4836,60.4029,60.4836,8288.0
2018-05-23 15:00:00,67.52,67.72,67.51,67.7,43230.0,60.4836,60.6627,60.4746,60.6448,43230.0
2018-05-23 15:05:00,67.7,67.72,67.62,67.63,26341.0,60.6448,60.6627,60.5731,60.5821,26341.0
2018-05-23 15:10:00,67.64,67.66,67.62,67.62,9359.0,60.5911,60.609,60.5731,60.5731,9359.0
2018-05-23 15:15:00,67.63,67.64,67.6,67.64,5832.0,60.5821,60.5911,60.5552,60.5911,5832.0
2018-05-23 15:20:00,67.64,67.66,67.62,67.65,10440.0,60.5911,60.609,60.5731,60.6,10440.0
2018-05-23 15:25:00,67.65,67.66,67.62,67.62,9618.0,60.6,60.609,60.5731,60.5731,9618.0
2018-05-23 15:30:00,67.63,67.64,67.59,67.63,13345.0,60.5821,60.5911,60.5463,60.5821,13345.0
2018-05-23 15:35:00,67.62,67.65,67.62,67.63,11281.0,60.5731,60.6,60.5731,60.5821,11281.0
2018-05-23 15:40:00,67.62,67.64,67.57,67.62,23860.0,60.5731,60.5911,60.5284,60.5731,23860.0
2018-05-23 15:45:00,67.61,67.65,67.6,67.65,19383.0,60.5642,60.6,60.5552,60.6,19383.0
2018-05-23 15:50:00,67.65,67.69,67.63,67.68,49645.0,60.6,60.6359,60.5821,60.6269,49645.0
2018-05-23 15:55:00,67.68,67.68,67.57,67.6,117953.0,60.6269,60.6269,60.5284,60.5552,117953.0
2018-05-24 09:30:00,67.64,67.68,67.45,67.6,18050.0,60.5911,60.6269,60.4209,60.5552,18050.0
2018-05-24 09:35:00,67.64,67.68,67.6,67.68,3232.0,60.5911,60.6269,60.5552,60.6269,3232.0
2018-05-24 09:40:00,67.71,67.83,67.7,67.73,19442.0,60.6538,60.7613,60.6448,60.6717,19442.0
2018-05-24 09:45:00,67.74,67.79,67.72,67.76,15136.0,60.6806,60.7254,60.6627,60.6986,15136.0
2018-05-24 09:50:00,67.75,67.76,67.61,67.63,26542.0,60.6896,60.6986,60.5642,60.5821,26542.0
2018-05-24 09:55:00,67.63,67.65,67.53,67.63,12267.0,60.5821,60.6,60.4925,60.5821,12267.0
2018-05-24 10:00:00,67.62,67.74,67.6,67.74,3878.0,60.5731,60.6806,60.5552,60.6806,3878.0
2018-05-24 10:05:00,67.75,67.82,67.75,67.8,4800.0,60.6896,60.7523,60.6896,60.7344,4800.0
2018-05-24 10:10:00,67.79,67.83,67.66,67.66,42100.0,60.7254,60.7613,60.609,60.609,42100.0
2018-05-24 10:15:00,67.67,67.68,67.58,67.58,13779.0,60.6179,60.6269,60.5373,60.5373,13779.0
2018-05-24 10:20:00,67.59,67.62,67.55,67.55,23508.0,60.5463,60.5731,60.5104,60.5104,23508.0
2018-05-24 10:25:00,67.56,67.56,67.39,67.4,28190.0,60.5194,60.5194,60.3671,60.3761,28190.0
2018-05-24 10:30:00,67.39,67.49,67.37,67.4,29551.0,60.3671,60.4567,60.3492,60.3761,29551.0
2018-05-24 10:35:00,67.39,67.4,67.33,67.34,13047.0,60.3671,60.3761,60.3134,60.3223,13047.0
2018-05-24 10:40:00,67.36,67.37,67.33,67.34,15710.0,60.3402,60.3492,60.3134,60.3223,15710.0
2018-05-24 10:45:00,67.34,67.37,67.25,67.29,19946.0,60.3223,60.3492,60.2417,60.2775,19946.0
2018-05-24 10:50:00,67.31,67.35,67.3,67.33,13641.0,60.2955,60.3313,60.2865,60.3134,13641.0
2018-05-24 10:55:00,67.33,67.33,67.28,67.3,11588.0,60.3134,60.3134,60.2686,60.2865,11588.0
2018-05-24 11:00:00,67.3,67.36,67.3,67.35,10017.0,60.2865,60.3402,60.2865,60.3313,10017.0
2018-05-24 11:05:00,67.34,67.36,67.33,67.34,8234.0,60.3223,60.3402,60.3134,60.3223,8234.0
2018-05-24 11:10:00,67.35,67.36,67.33,67.35,5255.0,60.3313,60.3402,60.3134,60.3313,5255.0
2018-05-24 11:15:00,67.35,67.37,67.33,67.35,18736.0,60.3313,60.3492,60.3134,60.3313,18736.0
2018-05-24 11:20:00,67.36,67.37,67.35,67.35,13972.0,60.3402,60.3492,60.3313,60.3313,13972.0
2018-05-24 11:25:00,67.36,67.38,67.34,67.37,6788.0,60.3402,60.3582,60.3223,60.3492,6788.0
2018-05-24 11:30:00,67.37,67.4,67.37,67.4,4651.0,60.3492,60.3761,60.3492,60.3761,4651.0
2018-05-24 11:35:00,67.42,67.44,67.32,67.36,21742.0,60.394,60.4119,60.3044,60.3402,21742.0
2018-05-24 11:40:00,67.35,67.41,67.35,67.41,3782.0,60.3313,60.385,60.3313,60.385,3782.0
2018-05-24 11:45:00,67.4,67.4,67.38,67.39,7488.0,60.3761,60.3761,60.3582,60.3671,7488.0
2018-05-24 11:50:00,67.37,67.39,67.33,67.38,4033.0,60.3492,60.3671,60.3134,60.3582,4033.0
2018-05-24 11:55:00,67.4,67.51,67.39,67.51,4779.0,60.3761,60.4746,60.3671,60.4746,4779.0
2018-05-24 12:00:00,67.54,67.59,67.53,67.58,3900.0,60.5015,60.5463,60.4925,60.5373,3900.0
2018-05-24 12:05:00,67.59,67.61,67.57,67.57,2468.0,60.5463,60.5642,60.5284,60.5284,2468.0
2018-05-24 12:10:00,67.58,67.61,67.57,67.59,2699.0,60.5373,60.5642,60.5284,60.5463,2699.0
2018-05-24 12:15:00,67.61,67.66,67.57,67.58,12249.0,60.5642,60.609,60.5284,60.5373,12249.0
2018-05-24 12:20:00,67.58,67.58,67.55,67.56,1882.0,60.5373,60.5373,60.5104,60.5194,1882.0
2018-05-24 12:25:00,67.57,67.59,67.57,67.58,2600.0,60.5284,60.5463,60.5284,60.5373,2600.0
2018-05-24 12:30:00,67.6,67.61,67.57,67.57,6206.0,60.5552,60.5642,60.5284,60.5284,6206.0
2018-05-24 12:35:00,67.58,67.58,67.53,67.56,4738.0,60.5373,60.5373,60.4925,60.5194,4738.0
2018-05-24 12:40:00,67.55,67.58,67.54,67.57,2462.0,60.5104,60.5373,60.5015,60.5284,2462.0
2018-05-24 12:45:00,67.58,67.61,67.58,67.61,2900.0,60.5373,60.5642,60.5373,60.5642,2900.0
2018-05-24 12:50:00,67.61,67.61,67.58,67.58,5696.0,60.5642,60.5642,60.5373,60.5373,5696.0
2018-05-24 12:55:00,67.58,67.63,67.57,67.63,2980.0,60.5373,60.5821,60.5284,60.5821,2980.0
2018-05-24 13:00:00,67.63,67.67,67.62,67.66,12237.0,60.5821,60.6179,60.5731,60.609,12237.0
2018-05-24 13:05:00,67.65,67.69,67.61,67.69,5850.0,60.6,60.6359,60.5642,60.6359,5850.0
2018-05-24 13:10:00,67.7,67.73,67.69,67.69,5631.0,60.6448,60.6717,60.6359,60.6359,5631.0
2018-05-24 13:15:00,67.69,67.69,67.67,67.67,6184.0,60.6359,60.6359,60.6179,60.6179,6184.0
2018-05-24 13:20:00,67.7,67.71,67.69,67.71,1807.0,60.6448,60.6538,60.6359,60.6538,1807.0
2018-05-24 13:25:00,67.72,67.72,67.68,67.69,4672.0,60.6627,60.6627,60.6269,60.6359,4672.0
2018-05-24 13:30:00,67.69,67.69,67.67,67.69,5850.0,60.6359,60.6359,60.6179,60.6359,5850.0
2018-05-24 13:35:00,67.69,67.71,67.68,67.69,2278.0,60.6359,60.6538,60.6269,60.6359,2278.0
2018-05-24 13:40:00,67.7,67.71,67.67,67.68,6603.0,60.6448,60.6538,60.6179,60.6269,6603.0
2018-05-24 13:45:00,67.68,67.69,67.66,67.67,3501.0,60.6269,60.6359,60.609,60.6179,3501.0
2018-05-24 13:50:00,67.68,67.7,67.66,67.66,5606.0,60.6269,60.6448,60.609,60.609,5606.0
2018-05-24 13:55:00,67.67,67.67,67.65,67.67,3480.0,60.6179,60.6179,60.6,60.6179,3480.0
2018-05-24 14:00:00,67.66,67.66,67.6,67.61,8132.0,60.609,60.609,60.5552,60.5642,8132.0
2018-05-24 14:05:00,67.61,67.64,67.61,67.64,3114.0,60.5642,60.5911,60.5642,60.5911,3114.0
2018-05-24 14:10:00,67.63,67.64,67.61,67.62,5859.0,60.5821,60.5911,60.5642,60.5731,5859.0
2018-05-24 14:15:00,67.61,67.64,67.6,67.63,2975.0,60.5642,60.5911,60.5552,60.5821,2975.0
2018-05-24 14:20:00,67.64,67.65,67.62,67.62,7358.0,60.5911,60.6,60.5731,60.5731,7358.0
2018-05-24 14:25:00,67.63,67.63,67.56,67.6,7783.0,60.5821,60.5821,60.5194,60.5552,7783.0
2018-05-24 14:30:00,67.59,67.61,67.58,67.59,8288.0,60.5463,60.5642,60.5373,60.5463,8288.0
2018-05-24 14:35:00,67.59,67.61,67.59,67.59,3165.0,60.5463,60.5642,60.5463,60.5463,3165.0
2018-05-24 14:40:00,67.59,67.61,67.55,67.55,7789.0,60.5463,60.5642,60.5104,60.5104,7789.0
2018-05-24 14:45:00,67.56,67.56,67.54,67.54,2478.0,60.5194,60.5194,60.5015,60.5015,2478.0
2018-05-24 14:50:00,67.54,67.57,67.53,67.56,6912.0,60.5015,60.5284,60.4925,60.5194,6912.0
2018-05-24 14:55:00,67.56,67.6,67.56,67.6,4999.0,60.5194,60.5552,60.5194,60.5552,4999.0
2018-05-24 15:00:00,67.59,67.59,67.52,67.55,5817.0,60.5463,60.5463,60.4836,60.5104,5817.0
2018-05-24 15:05:00,67.55,67.6,67.54,67.6,6560.0,60.5104,60.5552,60.5015,60.5552,6560.0
2018-05-24 15:10:00,67.59,67.6,67.58,67.59,4435.0,60.5463,60.5552,60.5373,60.5463,4435.0
2018-05-24 15:15:00,67.59,67.64,67.58,67.64,6406.0,60.5463,60.5911,60.5373,60.5911,6406.0
2018-05-24 15:20:00,67.63,67.66,67.62,67.65,10737.0,60.5821,60.609,60.5731,60.6,10737.0
2018-05-24 15:25:00,67.64,67.65,67.63,67.64,5196.0,60.5911,60.6,60.5821,60.5911,5196.0
2018-05-24 15:30:00,67.64,67.67,67.6,67.6,11431.0,60.5911,60.6179,60.5552,60.5552,11431.0
2018-05-24 15:35:00,67.61,67.61,67.54,67.57,15228.0,60.5642,60.5642,60.5015,60.5284,15228.0
2018-05-24 15:40:00,67.57,67.58,67.55,67.55,20375.0,60.5284,60.5373,60.5104,60.5104,20375.0
2018-05-24 15:45:00,67.55,67.64,67.53,67.64,20630.0,60.5104,60.5911,60.4925,60.5911,20630.0
2018-05-24 15:50:00,67.63,67.64,67.59,67.59,16619.0,60.5821,60.5911,60.5463,60.5463,16619.0
2018-05-24 15:55:00,67.6,67.68,67.59,67.66,66707.0,60.5552,60.6269,60.5463,60.609,66707.0
2018-05-25 09:30:00,67.67,67.81,67.66,67.69,16522.0,60.6179,60.7433,60.609,60.6359,16522.0
2018-05-25 09:35:00,67.72,67.88,67.71,67.88,5460.0,60.6627,60.8061,60.6538,60.8061,5460.0
2018-05-25 09:40:00,67.85,67.87,67.79,67.79,2100.0,60.7792,60.7971,60.7254,60.7254,2100.0
2018-05-25 09:45:00,67.78,67.84,67.78,67.79,3466.0,60.7165,60.7702,60.7165,60.7254,3466.0
2018-05-25 09:50:00,67.75,67.77,67.65,67.68,10050.0,60.6896,60.7075,60.6,60.6269,10050.0
2018-05-25 09:55:00,67.68,67.81,67.68,67.79,5610.0,60.6269,60.7433,60.6269,60.7254,5610.0
2018-05-25 10:00:00,67.79,67.85,67.71,67.73,23721.0,60.7254,60.7792,60.6538,60.6717,23721.0
2018-05-25 10:05:00,67.73,67.8,67.72,67.74,6352.0,60.6717,60.7344,60.6627,60.6806,6352.0
2018-05-25 10:10:00,67.76,67.77,67.75,67.75,1213.0,60.6986,60.7075,60.6896,60.6896,1213.0
2018-05-25 10:15:00,67.76,67.88,67.75,67.87,4767.0,60.6986,60.8061,60.6896,60.7971,4767.0
2018-05-25 10:20:00,67.86,67.86,67.81,67.84,2452.0,60.7881,60.7881,60.7433,60.7702,2452.0
2018-05-25 10:25:00,67.81,67.91,67.8,67.85,4780.0,60.7433,60.8329,60.7344,60.7792,4780.0
2018-05-25 10:30:00,67.85,67.89,67.83,67.85,6286.0,60.7792,60.815,60.7613,60.7792,6286.0
2018-05-25 10:35:00,67.84,67.86,67.8,67.8,4026.0,60.7702,60.7881,60.7344,60.7344,4026.0
2018-05-25 10:40:00,67.8,67.8,67.74,67.76,6160.0,60.7344,60.7344,60.6806,60.6986,6160.0
2018-05-25 10:45:00,67.75,67.78,67.72,67.73,6477.0,60.6896,60.7165,60.6627,60.6717,6477.0
2018-05-25 10:50:00,67.72,67.75,67.71,67.73,3328.0,60.6627,60.6896,60.6538,60.6717,3328.0
2018-05-25 10:55:00,67.75,67.76,67.72,67.73,4114.0,60.6896,60.6986,60.6627,60.6717,4114.0
2018-05-25 11:00:00,67.74,67.77,67.73,67.77,2018.0,60.6806,60.7075,60.6717,60.7075,2018.0
2018-05-25 11:05:00,67.77,67.8,67.76,67.79,4353.0,60.7075,60.7344,60.6986,60.7254,4353.0
2018-05-25 11:10:00,67.78,67.81,67.78,67.8,4723.0,60.7165,60.7433,60.7165,60.7344,4723.0
2018-05-25 11:15:00,67.8,67.85,67.78,67.85,8079.0,60.7344,60.7792,60.7165,60.7792,8079.0
2018-05-25 11:20:00,67.84,67.84,67.75,67.78,4735.0,60.7702,60.7702,60.6896,60.7165,4735.0
2018-05-25 11:25:00,67.78,67.84,67.78,67.84,2706.0,60.7165,60.7702,60.7165,60.7702,2706.0
2018-05-25 11:30:00,67.83,67.86,67.83,67.85,3029.0,60.7613,60.7881,60.7613,60.7792,3029.0
2018-05-25 11:35:00,67.85,67.85,67.83,67.85,5079.0,60.7792,60.7792,60.7613,60.7792,5079.0
2018-05-25 11:40:00,67.87,67.89,67.83,67.88,5000.0,60.7971,60.815,60.7613,60.8061,5000.0
2018-05-25 11:45:00,67.87,67.87,67.83,67.83,1383.0,60.7971,60.7971,60.7613,60.7613,1383.0
2018-05-25 11:50:00,67.84,67.85,67.81,67.81,6630.0,60.7702,60.7792,60.7433,60.7433,6630.0
2018-05-25 11:55:00,67.81,67.81,67.79,67.79,4750.0,60.7433,60.7433,60.7254,60.7254,4750.0
2018-05-25 12:00:00,67.8,67.82,67.77,67.78,3902.0,60.7344,60.7523,60.7075,60.7165,3902.0
2018-05-25 12:05:00,67.77,67.78,67.73,67.73,5524.0,60.7075,60.7165,60.6717,60.6717,5524.0
2018-05-25 12:10:00,67.73,67.73,67.71,67.71,4370.0,60.6717,60.6717,60.6538,60.6538,4370.0
2018-05-25 12:15:00,67.72,67.72,67.7,67.7,3122.0,60.6627,60.6627,60.6448,60.6448,3122.0
2018-05-25 12:20:00,67.7,67.71,67.66,67.66,7392.0,60.6448,60.6538,60.609,60.609,7392.0
2018-05-25 12:25:00,67.67,67.72,67.66,67.72,4387.0,60.6179,60.6627,60.609,60.6627,4387.0
2018-05-25 12:30:00,67.71,67.73,67.7,67.72,3891.0,60.6538,60.6717,60.6448,60.6627,3891.0
2018-05-25 12:35:00,67.71,67.73,67.7,67.7,2018.0,60.6538,60.6717,60.6448,60.6448,2018.0
2018-05-25 12:40:00,67.71,67.73,67.71,67.73,2950.0,60.6538,60.6717,60.6538,60.6717,2950.0
2018-05-25 12:45:00,67.72,67.72,67.68,67.68,4244.0,60.6627,60.6627,60.6269,60.6269,4244.0
2018-05-25 12:50:00,67.67,67.68,67.62,67.64,5700.0,60.6179,60.6269,60.5731,60.5911,5700.0
2018-05-25 12:55:00,67.64,67.67,67.64,67.65,4188.0,60.5911,60.6179,60.5911,60.6,4188.0
2018-05-25 13:00:00,67.65,67.67,67.64,67.66,2260.0,60.6,60.6179,60.5911,60.609,2260.0
2018-05-25 13:05:00,67.67,67.7,67.67,67.7,2890.0,60.6179,60.6448,60.6179,60.6448,2890.0
2018-05-25 13:10:00,67.7,67.72,67.69,67.7,4482.0,60.6448,60.6627,60.6359,60.6448,4482.0
2018-05-25 13:15:00,67.7,67.71,67.68,67.68,1900.0,60.6448,60.6538,60.6269,60.6269,1900.0
2018-05-25 13:20:00,67.68,67.71,67.68,67.69,4460.0,60.6269,60.6538,60.6269,60.6359,4460.0
2018-05-25 13:25:00,67.7,67.71,67.68,67.68,5120.0,60.6448,60.6538,60.6269,60.6269,5120.0
2018-05-25 13:30:00,67.67,67.67,67.58,67.58,9159.0,60.6179,60.6179,60.5373,60.5373,9159.0
2018-05-25 13:35:00,67.58,67.59,67.57,67.57,1300.0,60.5373,60.5463,60.5284,60.5284,1300.0
2018-05-25 13:40:00,67.58,67.62,67.57,67.62,4557.0,60.5373,60.5731,60.5284,60.5731,4557.0
2018-05-25 13:45:00,67.62,67.63,67.59,67.62,5968.0,60.5731,60.5821,60.5463,60.5731,5968.0
2018-05-25 13:50:00,67.62,67.63,67.6,67.6,5554.0,60.5731,60.5821,60.5552,60.5552,5554.0
2018-05-25 13:55:00,67.6,67.61,67.59,67.6,5911.0,60.5552,60.5642,60.5463,60.5552,5911.0
2018-05-25 14:00:00,67.61,67.63,67.6,67.63,3508.0,60.5642,60.5821,60.5552,60.5821,3508.0
2018-05-25 14:05:00,67.63,67.65,67.62,67.63,7091.0,60.5821,60.6,60.5731,60.5821,7091.0
2018-05-25 14:10:00,67.64,67.65,67.63,67.64,1944.0,60.5911,60.6,60.5821,60.5911,1944.0
2018-05-25 14:15:00,67.64,67.66,67.63,67.66,3100.0,60.5911,60.609,60.5821,60.609,3100.0
2018-05-25 14:20:00,67.67,67.69,67.64,67.69,7828.0,60.6179,60.6359,60.5911,60.6359,7828.0
2018-05-25 14:25:00,67.69,67.71,67.68,67.7,2790.0,60.6359,60.6538,60.6269,60.6448,2790.0
2018-05-25 14:30:00,67.7,67.71,67.69,67.69,5519.0,60.6448,60.6538,60.6359,60.6359,5519.0
2018-05-25 14:35:00,67.69,67.69,67.67,67.67,1827.0,60.6359,60.6359,60.6179,60.6179,1827.0
2018-05-25 14:40:00,67.67,67.67,67.59,67.6,4700.0,60.6179,60.6179,60.5463,60.5552,4700.0
2018-05-25 14:45:00,67.61,67.62,67.6,67.61,3821.0,60.5642,60.5731,60.5552,60.5642,3821.0
2018-05-25 14:50:00,67.61,67.65,67.61,67.65,7418.0,60.5642,60.6,60.5642,60.6,7418.0
2018-05-25 14:55:00,67.64,67.65,67.63,67.63,5501.0,60.5911,60.6,60.5821,60.5821,5501.0
2018-05-25 15:00:00,67.63,67.64,67.62,67.62,4974.0,60.5821,60.5911,60.5731,60.5731,4974.0
2018-05-25 15:05:00,67.63,67.63,67.62,67.62,3228.0,60.5821,60.5821,60.5731,60.5731,3228.0
2018-05-25 15:10:00,67.62,67.66,67.61,67.66,8913.0,60.5731,60.609,60.5642,60.609,8913.0
2018-05-25 15:15:00,67.67,67.72,67.66,67.68,5525.0,60.6179,60.6627,60.609,60.6269,5525.0
2018-05-25 15:20:00,67.7,67.72,67.68,67.68,5217.0,60.6448,60.6627,60.6269,60.6269,5217.0
2018-05-25 15:25:00,67.68,67.74,67.68,67.74,7358.0,60.6269,60.6806,60.6269,60.6806,7358.0
2018-05-25 15:30:00,67.75,67.75,67.71,67.74,9600.0,60.6896,60.6896,60.6538,60.6806,9600.0
2018-05-25 15:35:00,67.73,67.78,67.73,67.76,10766.0,60.6717,60.7165,60.6717,60.6986,10766.0
2018-05-25 15:40:00,67.76,67.76,67.66,67.68,12531.0,60.6986,60.6986,60.609,60.6269,12531.0
2018-05-25 15:45:00,67.66,67.73,67.65,67.72,15694.0,60.609,60.6717,60.6,60.6627,15694.0
2018-05-25 15:50:00,67.73,67.76,67.72,67.73,19248.0,60.6717,60.6986,60.6627,60.6717,19248.0
2018-05-25 15:55:00,67.73,67.76,67.71,67.71,56979.0,60.6717,60.6986,60.6538,60.6538,56979.0
2018-05-29 09:30:00,67.26,67.4,67.12,67.16,28199.0,60.2507,60.3761,60.1253,60.1611,28199.0
2018-05-29 09:35:00,67.16,67.34,67.15,67.24,10199.0,60.1611,60.3223,60.1521,60.2327,10199.0
2018-05-29 09:40:00,67.25,67.28,67.06,67.06,6437.0,60.2417,60.2686,60.0715,60.0715,6437.0
2018-05-29 09:45:00,67.08,67.14,66.99,67.01,7082.0,60.0894,60.1432,60.0088,60.0267,7082.0
2018-05-29 09:50:00,67.05,67.15,67.05,67.12,4400.0,60.0625,60.1521,60.0625,60.1253,4400.0
2018-05-29 09:55:00,67.13,67.31,67.13,67.31,7802.0,60.1342,60.2955,60.1342,60.2955,7802.0
2018-05-29 10:00:00,67.32,67.32,67.25,67.29,10684.0,60.3044,60.3044,60.2417,60.2775,10684.0
2018-05-29 10:05:00,67.3,67.3,67.26,67.26,7349.0,60.2865,60.2865,60.2507,60.2507,7349.0
2018-05-29 10:10:00,67.25,67.27,67.08,67.11,33030.0,60.2417,60.2596,60.0894,60.1163,33030.0
2018-05-29 10:15:00,67.1,67.17,67.1,67.17,5829.0,60.1073,60.17,60.1073,60.17,5829.0
2018-05-29 10:20:00,67.18,67.25,67.16,67.25,9578.0,60.179,60.2417,60.1611,60.2417,9578.0
2018-05-29 10:25:00,67.25,67.32,67.25,67.31,4770.0,60.2417,60.3044,60.2417,60.2955,4770.0
2018-05-29 10:30:00,67.31,67.31,67.22,67.26,4700.0,60.2955,60.2955,60.2148,60.2507,4700.0
2018-05-29 10:35:00,67.24,67.27,67.2,67.27,6600.0,60.2327,60.2596,60.1969,60.2596,6600.0
2018-05-29 10:40:00,67.27,67.31,67.22,67.22,5479.0,60.2596,60.2955,60.2148,60.2148,5479.0
2018-05-29 10:45:00,67.22,67.24,67.19,67.22,5100.0,60.2148,60.2327,60.188,60.2148,5100.0
2018-05-29 10:50:00,67.21,67.26,67.21,67.25,4262.0,60.2059,60.2507,60.2059,60.2417,4262.0
2018-05-29 10:55:00,67.24,67.3,67.23,67.29,6309.0,60.2327,60.2865,60.2238,60.2775,6309.0
2018-05-29 11:00:00,67.31,67.32,67.28,67.29,6950.0,60.2955,60.3044,60.2686,60.2775,6950.0
2018-05-29 11:05:00,67.29,67.37,67.26,67.37,8463.0,60.2775,60.3492,60.2507,60.3492,8463.0
2018-05-29 11:10:00,67.36,67.46,67.35,67.42,6217.0,60.3402,60.4298,60.3313,60.394,6217.0
2018-05-29 11:15:00,67.44,67.51,67.42,67.44,7576.0,60.4119,60.4746,60.394,60.4119,7576.0
2018-05-29 11:20:00,67.45,67.51,67.45,67.5,4895.0,60.4209,60.4746,60.4209,60.4657,4895.0
2018-05-29 11:25:00,67.49,67.54,67.45,67.48,5400.0,60.4567,60.5015,60.4209,60.4477,5400.0
2018-05-29 11:30:00,67.48,67.48,67.39,67.41,5909.0,60.4477,60.4477,60.3671,60.385,5909.0
2018-05-29 11:35:00,67.38,67.39,67.33,67.36,5515.0,60.3582,60.3671,60.3134,60.3402,5515.0
2018-05-29 11:40:00,67.34,67.34,67.22,67.22,5918.0,60.3223,60.3223,60.2148,60.2148,5918.0
2018-05-29 11:45:00,67.23,67.26,67.2,67.26,3957.0,60.2238,60.2507,60.1969,60.2507,3957.0
2018-05-29 11:50:00,67.27,67.29,67.24,67.24,2340.0,60.2596,60.2775,60.2327,60.2327,2340.0
2018-05-29 11:55:00,67.25,67.28,67.24,67.27,3900.0,60.2417,60.2686,60.2327,60.2596,3900.0
2018-05-29 12:00:00,67.25,67.25,67.16,67.16,5519.0,60.2417,60.2417,60.1611,60.1611,5519.0
2018-05-29 12:05:00,67.16,67.16,67.06,67.07,8690.0,60.1611,60.1611,60.0715,60.0805,8690.0
2018-05-29 12:10:00,67.08,67.09,66.95,66.95,4820.0,60.0894,60.0984,59.973,59.973,4820.0
2018-05-29 12:15:00,66.97,67.01,66.94,66.94,6200.0,59.9909,60.0267,59.964,59.964,6200.0
2018-05-29 12:20:00,66.94,66.97,66.9,66.97,5464.0,59.964,59.9909,59.9282,59.9909,5464.0
2018-05-29 12:25:00,66.98,67.02,66.94,66.98,6900.0,59.9998,60.0357,59.964,59.9998,6900.0
2018-05-29 12:30:00,66.99,67.08,66.98,67.06,5219.0,60.0088,60.0894,59.9998,60.0715,5219.0
2018-05-29 12:35:00,67.05,67.1,67.05,67.07,7642.0,60.0625,60.1073,60.0625,60.0805,7642.0
2018-05-29 12:40:00,67.1,67.14,67.08,67.1,4580.0,60.1073,60.1432,60.0894,60.1073,4580.0
2018-05-29 12:45:00,67.11,67.16,67.09,67.16,4649.0,60.1163,60.1611,60.0984,60.1611,4649.0
2018-05-29 12:50:00,67.17,67.23,67.16,67.17,8148.0,60.17,60.2238,60.1611,60.17,8148.0
2018-05-29 12:55:00,67.16,67.23,67.16,67.21,6738.0,60.1611,60.2238,60.1611,60.2059,6738.0
2018-05-29 13:00:00,67.21,67.21,67.11,67.12,5432.0,60.2059,60.2059,60.1163,60.1253,5432.0
2018-05-29 13:05:00,67.13,67.13,67.08,67.09,4031.0,60.1342,60.1342,60.0894,60.0984,4031.0
2018-05-29 13:10:00,67.11,67.11,67.06,67.07,5159.0,60.1163,60.1163,60.0715,60.0805,5159.0
2018-05-29 13:15:00,67.07,67.08,67.03,67.08,4706.0,60.0805,60.0894,60.0446,60.0894,4706.0
2018-05-29 13:20:00,67.09,67.12,67.06,67.11,5850.0,60.0984,60.1253,60.0715,60.1163,5850.0
2018-05-29 13:25:00,67.1,67.1,67.04,67.05,5900.0,60.1073,60.1073,60.0536,60.0625,5900.0
2018-05-29 13:30:00,67.04,67.04,66.89,66.9,8419.0,60.0536,60.0536,59.9192,59.9282,8419.0
2018-05-29 13:35:00,66.9,66.93,66.9,66.93,4502.0,59.9282,59.9551,59.9282,59.9551,4502.0
2018-05-29 13:40:00,66.94,66.98,66.92,66.93,6450.0,59.964,59.9998,59.9461,59.9551,6450.0
2018-05-29 13:45:00,66.95,67.03,66.93,67.0,4603.0,59.973,60.0446,59.9551,60.0178,4603.0
2018-05-29 13:50:00,67.0,67.04,66.99,67.01,2869.0,60.0178,60.0536,60.0088,60.0267,2869.0
2018-05-29 13:55:00,67.0,67.04,66.99,67.01,4874.0,60.0178,60.0536,60.0088,60.0267,4874.0
2018-05-29 14:00:00,66.99,66.99,66.9,66.91,6887.0,60.0088,60.0088,59.9282,59.9371,6887.0
2018-05-29 14:05:00,66.92,66.94,66.91,66.94,5050.0,59.9461,59.964,59.9371,59.964,5050.0
2018-05-29 14:10:00,66.92,66.95,66.89,66.93,6758.0,59.9461,59.973,59.9192,59.9551,6758.0
2018-05-29 14:15:00,66.94,66.96,66.89,66.93,4834.0,59.964,59.9819,59.9192,59.9551,4834.0
2018-05-29 14:20:00,66.94,66.96,66.9,66.95,6231.0,59.964,59.9819,59.9282,59.973,6231.0
2018-05-29 14:25:00,66.96,67.0,66.92,67.0,7916.0,59.9819,60.0178,59.9461,60.0178,7916.0
2018-05-29 14:30:00,66.97,67.02,66.96,67.0,6289.0,59.9909,60.0357,59.9819,60.0178,6289.0
2018-05-29 14:35:00,67.01,67.03,66.98,66.98,8349.0,60.0267,60.0446,59.9998,59.9998,8349.0
2018-05-29 14:40:00,66.98,66.98,66.84,66.85,12792.0,59.9998,59.9998,59.8744,59.8834,12792.0
2018-05-29 14:45:00,66.85,66.91,66.84,66.9,3484.0,59.8834,59.9371,59.8744,59.9282,3484.0
2018-05-29 14:50:00,66.89,66.89,66.83,66.85,7665.0,59.9192,59.9192,59.8655,59.8834,7665.0
2018-05-29 14:55:00,66.87,66.88,66.84,66.85,7294.0,59.9013,59.9103,59.8744,59.8834,7294.0
2018-05-29 15:00:00,66.85,66.92,66.85,66.86,8983.0,59.8834,59.9461,59.8834,59.8923,8983.0
2018-05-29 15:05:00,66.86,66.92,66.86,66.88,6946.0,59.8923,59.9461,59.8923,59.9103,6946.0
2018-05-29 15:10:00,66.9,66.92,66.89,66.9,6302.0,59.9282,59.9461,59.9192,59.9282,6302.0
2018-05-29 15:15:00,66.9,66.93,66.89,66.92,8257.0,59.9282,59.9551,59.9192,59.9461,8257.0
2018-05-29 15:20:00,66.91,66.99,66.91,66.98,10323.0,59.9371,60.0088,59.9371,59.9998,10323.0
2018-05-29 15:25:00,66.99,67.02,66.95,66.99,7000.0,60.0088,60.0357,59.973,60.0088,7000.0
2018-05-29 15:30:00,66.99,67.03,66.94,67.0,10999.0,60.0088,60.0446,59.964,60.0178,10999.0
2018-05-29 15:35:00,67.0,67.11,67.0,67.1,11707.0,60.0178,60.1163,60.0178,60.1073,11707.0
2018-05-29 15:40:00,67.11,67.15,67.1,67.14,13921.0,60.1163,60.1521,60.1073,60.1432,13921.0
2018-05-29 15:45:00,67.14,67.17,67.11,67.11,25846.0,60.1432,60.17,60.1163,60.1163,25846.0
2018-05-29 15:50:00,67.12,67.17,67.09,67.09,41973.0,60.1253,60.17,60.0984,60.0984,41973.0
2018-05-29 15:55:00,67.1,67.1,67.04,67.08,92041.0,60.1073,60.1073,60.0536,60.0894,92041.0
2018-05-30 09:30:00,67.32,67.52,67.32,67.52,15942.0,60.3044,60.4836,60.3044,60.4836,15942.0
2018-05-30 09:35:00,67.53,67.61,67.53,67.57,12170.0,60.4925,60.5642,60.4925,60.5284,12170.0
2018-05-30 09:40:00,67.59,67.66,67.57,67.64,6772.0,60.5463,60.609,60.5284,60.5911,6772.0
2018-05-30 09:45:00,67.62,67.62,67.53,67.53,6971.0,60.5731,60.5731,60.4925,60.4925,6971.0
2018-05-30 09:50:00,67.53,67.53,67.45,67.45,6731.0,60.4925,60.4925,60.4209,60.4209,6731.0
2018-05-30 09:55:00,67.46,67.47,67.43,67.44,8067.0,60.4298,60.4388,60.4029,60.4119,8067.0
2018-05-30 10:00:00,67.46,67.52,67.45,67.49,9771.0,60.4298,60.4836,60.4209,60.4567,9771.0
2018-05-30 10:05:00,67.5,67.5,67.42,67.5,11566.0,60.4657,60.4657,60.394,60.4657,11566.0
2018-05-30 10:10:00,67.53,67.57,67.5,67.56,14898.0,60.4925,60.5284,60.4657,60.5194,14898.0
2018-05-30 10:15:00,67.57,67.59,67.55,67.57,4818.0,60.5284,60.5463,60.5104,60.5284,4818.0
2018-05-30 10:20:00,67.58,67.62,67.56,67.6,10530.0,60.5373,60.5731,60.5194,60.5552,10530.0
2018-05-30 10:25:00,67.6,67.62,67.55,67.59,9230.0,60.5552,60.5731,60.5104,60.5463,9230.0
2018-05-30 10:30:00,67.6,67.6,67.56,67.58,9105.0,60.5552,60.5552,60.5194,60.5373,9105.0
2018-05-30 10:35:00,67.57,67.65,67.57,67.65,6704.0,60.5284,60.6,60.5284,60.6,6704.0
2018-05-30 10:40:00,67.64,67.74,67.6,67.73,6952.0,60.5911,60.6806,60.5552,60.6717,6952.0
2018-05-30 10:45:00,67.74,67.75,67.7,67.74,7393.0,60.6806,60.6896,60.6448,60.6806,7393.0
2018-05-30 10:50:00,67.74,67.76,67.74,67.76,7340.0,60.6806,60.6986,60.6806,60.6986,7340.0
2018-05-30 10:55:00,67.76,67.8,67.73,67.8,7378.0,60.6986,60.7344,60.6717,60.7344,7378.0
2018-05-30 11:00:00,67.8,67.82,67.76,67.76,7024.0,60.7344,60.7523,60.6986,60.6986,7024.0
2018-05-30 11:05:00,67.77,67.77,67.73,67.74,8923.0,60.7075,60.7075,60.6717,60.6806,8923.0
2018-05-30 11:10:00,67.73,67.74,67.69,67.73,8181.0,60.6717,60.6806,60.6359,60.6717,8181.0
2018-05-30 11:15:00,67.74,67.75,67.69,67.7,7114.0,60.6806,60.6896,60.6359,60.6448,7114.0
2018-05-30 11:20:00,67.71,67.74,67.71,67.74,5099.0,60.6538,60.6806,60.6538,60.6806,5099.0
2018-05-30 11:25:00,67.74,67.77,67.73,67.73,10658.0,60.6806,60.7075,60.6717,60.6717,10658.0
2018-05-30 11:30:00,67.73,67.83,67.73,67.8,7070.0,60.6717,60.7613,60.6717,60.7344,7070.0
2018-05-30 11:35:00,67.81,67.89,67.81,67.89,5082.0,60.7433,60.815,60.7433,60.815,5082.0
2018-05-30 11:40:00,67.88,67.88,67.82,67.84,5165.0,60.8061,60.8061,60.7523,60.7702,5165.0
2018-05-30 11:45:00,67.85,67.86,67.82,67.84,4035.0,60.7792,60.7881,60.7523,60.7702,4035.0
2018-05-30 11:50:00,67.87,67.94,67.86,67.94,8576.0,60.7971,60.8598,60.7881,60.8598,8576.0
2018-05-30 11:55:00,67.93,68.06,67.92,68.05,26240.0,60.8508,60.9673,60.8419,60.9583,26240.0
2018-05-30 12:00:00,68.06,68.17,68.06,68.12,6739.0,60.9673,61.0658,60.9673,61.021,6739.0
2018-05-30 12:05:00,68.12,68.13,68.05,68.06,6868.0,61.021,61.03,60.9583,60.9673,6868.0
2018-05-30 12:10:00,68.05,68.14,68.05,68.12,69352.0,60.9583,61.039,60.9583,61.021,69352.0
2018-05-30 12:15:00,68.11,68.18,68.11,68.18,39149.0,61.0121,61.0748,61.0121,61.0748,39149.0
2018-05-30 12:20:00,68.18,68.23,68.17,68.23,5958.0,61.0748,61.1196,61.0658,61.1196,5958.0
2018-05-30 12:25:00,68.24,68.24,68.17,68.19,6720.0,61.1285,61.1285,61.0658,61.0837,6720.0
2018-05-30 12:30:00,68.18,68.18,68.12,68.12,5567.0,61.0748,61.0748,61.021,61.021,5567.0
2018-05-30 12:35:00,68.12,68.15,68.09,68.14,7088.0,61.021,61.0479,60.9942,61.039,7088.0
2018-05-30 12:40:00,68.14,68.23,68.14,68.23,9339.0,61.039,61.1196,61.039,61.1196,9339.0
2018-05-30 12:45:00,68.22,68.22,68.18,68.2,4300.0,61.1106,61.1106,61.0748,61.0927,4300.0
2018-05-30 12:50:00,68.19,68.21,68.18,68.19,4571.0,61.0837,61.1017,61.0748,61.0837,4571.0
2018-05-30 12:55:00,68.18,68.27,68.17,68.25,9872.0,61.0748,61.1554,61.0658,61.1375,9872.0
2018-05-30 13:00:00,68.23,68.26,68.21,68.26,3497.0,61.1196,61.1464,61.1017,61.1464,3497.0
2018-05-30 13:05:00,68.24,68.36,68.24,68.34,8073.0,61.1285,61.236,61.1285,61.2181,8073.0
2018-05-30 13:10:00,68.34,68.4,68.33,68.38,8847.0,61.2181,61.2719,61.2092,61.2539,8847.0
2018-05-30 13:15:00,68.38,68.45,68.38,68.43,4200.0,61.2539,61.3166,61.2539,61.2987,4200.0
2018-05-30 13:20:00,68.42,68.46,68.41,68.41,11984.0,61.2898,61.3256,61.2808,61.2808,11984.0
2018-05-30 13:25:00,68.41,68.43,68.28,68.35,23726.0,61.2808,61.2987,61.1644,61.2271,23726.0
2018-05-30 13:30:00,68.35,68.37,68.33,68.34,6841.0,61.2271,61.245,61.2092,61.2181,6841.0
2018-05-30 13:35:00,68.34,68.35,68.29,68.31,9038.0,61.2181,61.2271,61.1733,61.1912,9038.0
2018-05-30 13:40:00,68.32,68.32,68.28,68.29,10219.0,61.2002,61.2002,61.1644,61.1733,10219.0
2018-05-30 13:45:00,68.3,68.3,68.24,68.26,9774.0,61.1823,61.1823,61.1285,61.1464,9774.0
2018-05-30 13:50:00,68.25,68.26,68.25,68.26,3302.0,61.1375,61.1464,61.1375,61.1464,3302.0
2018-05-30 13:55:00,68.25,68.27,68.24,68.24,7597.0,61.1375,61.1554,61.1285,61.1285,7597.0
2018-05-30 14:00:00,68.24,68.25,68.2,68.2,10225.0,61.1285,61.1375,61.0927,61.0927,10225.0
2018-05-30 14:05:00,68.21,68.23,68.17,68.19,33236.0,61.1017,61.1196,61.0658,61.0837,33236.0
2018-05-30 14:10:00,68.2,68.22,68.19,68.2,7852.0,61.0927,61.1106,61.0837,61.0927,7852.0
2018-05-30 14:15:00,68.21,68.22,68.19,68.21,7224.0,61.1017,61.1106,61.0837,61.1017,7224.0
2018-05-30 14:20:00,68.2,68.23,68.2,68.22,5440.0,61.0927,61.1196,61.0927,61.1106,5440.0
2018-05-30 14:25:00,68.23,68.25,68.21,68.25,27514.0,61.1196,61.1375,61.1017,61.1375,27514.0
2018-05-30 14:30:00,68.25,68.33,68.23,68.32,11967.0,61.1375,61.2092,61.1196,61.2002,11967.0
2018-05-30 14:35:00,68.31,68.34,68.31,68.33,4673.0,61.1912,61.2181,61.1912,61.2092,4673.0
2018-05-30 14:40:00,68.34,68.34,68.31,68.31,6820.0,61.2181,61.2181,61.1912,61.1912,6820.0
2018-05-30 14:45:00,68.32,68.33,68.27,68.3,9519.0,61.2002,61.2092,61.1554,61.1823,9519.0
2018-05-30 14:50:00,68.29,68.35,68.29,68.34,7416.0,61.1733,61.2271,61.1733,61.2181,7416.0
2018-05-30 14:55:00,68.34,68.37,68.34,68.37,7861.0,61.2181,61.245,61.2181,61.245,7861.0
2018-05-30 15:00:00,68.37,68.39,68.36,68.36,10197.0,61.245,61.2629,61.236,61.236,10197.0
2018-05-30 15:05:00,68.37,68.37,68.33,68.34,8598.0,61.245,61.245,61.2092,61.2181,8598.0
2018-05-30 15:10:00,68.34,68.36,68.34,68.34,8563.0,61.2181,61.236,61.2181,61.2181,8563.0
2018-05-30 15:15:00,68.34,68.37,68.34,68.36,11954.0,61.2181,61.245,61.2181,61.236,11954.0
2018-05-30 15:20:00,68.36,68.37,68.33,68.34,15719.0,61.236,61.245,61.2092,61.2181,15719.0
2018-05-30 15:25:00,68.34,68.35,68.32,68.33,8074.0,61.2181,61.2271,61.2002,61.2092,8074.0
2018-05-30 15:30:00,68.34,68.34,68.28,68.33,16727.0,61.2181,61.2181,61.1644,61.2092,16727.0
2018-05-30 15:35:00,68.33,68.33,68.29,68.31,16828.0,61.2092,61.2092,61.1733,61.1912,16828.0
2018-05-30 15:40:00,68.3,68.34,68.29,68.34,23188.0,61.1823,61.2181,61.1733,61.2181,23188.0
2018-05-30 15:45:00,68.35,68.35,68.29,68.3,32284.0,61.2271,61.2271,61.1733,61.1823,32284.0
2018-05-30 15:50:00,68.3,68.35,68.3,68.35,30880.0,61.1823,61.2271,61.1823,61.2271,30880.0
2018-05-30 15:55:00,68.34,68.36,68.32,68.33,82866.0,61.2181,61.236,61.2002,61.2092,82866.0
2018-05-31 09:30:00,68.35,68.48,68.21,68.43,10233.0,61.2271,61.3435,61.1017,61.2987,10233.0
2018-05-31 09:35:00,68.49,68.49,68.34,68.34,6596.0,61.3525,61.3525,61.2181,61.2181,6596.0
2018-05-31 09:40:00,68.32,68.43,68.2,68.2,6974.0,61.2002,61.2987,61.0927,61.0927,6974.0
2018-05-31 09:45:00,68.21,68.32,68.2,68.25,5655.0,61.1017,61.2002,61.0927,61.1375,5655.0
2018-05-31 09:50:00,68.25,68.41,68.25,68.4,11327.0,61.1375,61.2808,61.1375,61.2719,11327.0
2018-05-31 09:55:00,68.4,68.4,68.32,68.35,5866.0,61.2719,61.2719,61.2002,61.2271,5866.0
2018-05-31 10:00:00,68.35,68.37,68.3,68.34,6704.0,61.2271,61.245,61.1823,61.2181,6704.0
2018-05-31 10:05:00,68.34,68.34,68.22,68.28,7113.0,61.2181,61.2181,61.1106,61.1644,7113.0
2018-05-31 10:10:00,68.28,68.33,68.26,68.32,8268.0,61.1644,61.2092,61.1464,61.2002,8268.0
2018-05-31 10:15:00,68.34,68.39,68.33,68.36,9014.0,61.2181,61.2629,61.2092,61.236,9014.0
2018-05-31 10:20:00,68.34,68.35,68.22,68.23,7238.0,61.2181,61.2271,61.1106,61.1196,7238.0
2018-05-31 10:25:00,68.22,68.22,68.16,68.16,5372.0,61.1106,61.1106,61.0569,61.0569,5372.0
2018-05-31 10:30:00,68.18,68.22,68.16,68.16,9688.0,61.0748,61.1106,61.0569,61.0569,9688.0
2018-05-31 10:35:00,68.16,68.17,68.13,68.17,9399.0,61.0569,61.0658,61.03,61.0658,9399.0
2018-05-31 10:40:00,68.16,68.24,68.15,68.24,5200.0,61.0569,61.1285,61.0479,61.1285,5200.0
2018-05-31 10:45:00,68.25,68.25,68.17,68.17,7399.0,61.1375,61.1375,61.0658,61.0658,7399.0
2018-05-31 10:50:00,68.17,68.2,68.16,68.16,5433.0,61.0658,61.0927,61.0569,61.0569,5433.0
2018-05-31 10:55:00,68.15,68.17,68.09,68.14,9933.0,61.0479,61.0658,60.9942,61.039,9933.0
2018-05-31 11:00:00,68.14,68.14,68.04,68.04,6361.0,61.039,61.039,60.9494,60.9494,6361.0
2018-05-31 11:05:00,68.01,68.05,68.0,68.05,5620.0,60.9225,60.9583,60.9135,60.9583,5620.0
2018-05-31 11:10:00,68.05,68.1,68.03,68.08,6842.0,60.9583,61.0031,60.9404,60.9852,6842.0
2018-05-31 11:15:00,68.07,68.08,67.97,68.01,5340.0,60.9763,60.9852,60.8867,60.9225,5340.0
2018-05-31 11:20:00,68.02,68.02,67.98,67.99,4606.0,60.9315,60.9315,60.8956,60.9046,4606.0
2018-05-31 11:25:00,67.98,68.11,67.97,68.11,8095.0,60.8956,61.0121,60.8867,61.0121,8095.0
2018-05-31 11:30:00,68.09,68.11,68.01,68.01,5035.0,60.9942,61.0121,60.9225,60.9225,5035.0
2018-05-31 11:35:00,68.03,68.09,68.01,68.03,9575.0,60.9404,60.9942,60.9225,60.9404,9575.0
2018-05-31 11:40:00,68.04,68.06,68.0,68.01,11322.0,60.9494,60.9673,60.9135,60.9225,11322.0
2018-05-31 11:45:00,68.0,68.0,67.95,67.99,9790.0,60.9135,60.9135,60.8688,60.9046,9790.0
2018-05-31 11:50:00,68.0,68.0,67.96,67.97,2873.0,60.9135,60.9135,60.8777,60.8867,2873.0
2018-05-31 11:55:00,67.97,68.0,67.97,67.98,4930.0,60.8867,60.9135,60.8867,60.8956,4930.0
2018-05-31 12:00:00,67.98,67.98,67.87,67.88,28356.0,60.8956,60.8956,60.7971,60.8061,28356.0
2018-05-31 12:05:00,67.88,67.88,67.84,67.86,6121.0,60.8061,60.8061,60.7702,60.7881,6121.0
2018-05-31 12:10:00,67.86,67.86,67.78,67.8,4300.0,60.7881,60.7881,60.7165,60.7344,4300.0
2018-05-31 12:15:00,67.79,67.81,67.77,67.78,6249.0,60.7254,60.7433,60.7075,60.7165,6249.0
2018-05-31 12:20:00,67.78,67.8,67.77,67.78,3624.0,60.7165,60.7344,60.7075,60.7165,3624.0
2018-05-31 12:25:00,67.78,67.79,67.71,67.72,7305.0,60.7165,60.7254,60.6538,60.6627,7305.0
2018-05-31 12:30:00,67.74,67.75,67.73,67.73,3414.0,60.6806,60.6896,60.6717,60.6717,3414.0
2018-05-31 12:35:00,67.73,67.79,67.73,67.78,4700.0,60.6717,60.7254,60.6717,60.7165,4700.0
2018-05-31 12:40:00,67.79,67.83,67.79,67.83,5136.0,60.7254,60.7613,60.7254,60.7613,5136.0
2018-05-31 12:45:00,67.83,67.83,67.8,67.82,4337.0,60.7613,60.7613,60.7344,60.7523,4337.0
2018-05-31 12:50:00,67.82,67.82,67.79,67.81,3664.0,60.7523,60.7523,60.7254,60.7433,3664.0
2018-05-31 12:55:00,67.8,67.8,67.75,67.78,4301.0,60.7344,60.7344,60.6896,60.7165,4301.0
2018-05-31 13:00:00,67.78,67.79,67.75,67.77,3950.0,60.7165,60.7254,60.6896,60.7075,3950.0
2018-05-31 13:05:00,67.76,67.8,67.76,67.79,3406.0,60.6986,60.7344,60.6986,60.7254,3406.0
2018-05-31 13:10:00,67.79,67.8,67.75,67.75,3153.0,60.7254,60.7344,60.6896,60.6896,3153.0
2018-05-31 13:15:00,67.76,67.77,67.74,67.74,6638.0,60.6986,60.7075,60.6806,60.6806,6638.0
2018-05-31 13:20:00,67.75,67.78,67.74,67.77,3731.0,60.6896,60.7165,60.6806,60.7075,3731.0
2018-05-31 13:25:00,67.77,67.8,67.76,67.79,4047.0,60.7075,60.7344,60.6986,60.7254,4047.0
2018-05-31 13:30:00,67.79,67.79,67.75,67.75,3100.0,60.7254,60.7254,60.6896,60.6896,3100.0
2018-05-31 13:35:00,67.75,67.76,67.74,67.75,4390.0,60.6896,60.6986,60.6806,60.6896,4390.0
2018-05-31 13:40:00,67.76,67.81,67.76,67.8,5530.0,60.6986,60.7433,60.6986,60.7344,5530.0
2018-05-31 13:45:00,67.8,67.82,67.79,67.82,6707.0,60.7344,60.7523,60.7254,60.7523,6707.0
2018-05-31 13:50:00,67.82,67.83,67.78,67.81,8508.0,60.7523,60.7613,60.7165,60.7433,8508.0
2018-05-31 13:55:00,67.8,67.8,67.65,67.7,6287.0,60.7344,60.7344,60.6,60.6448,6287.0
2018-05-31 14:00:00,67.68,67.68,67.63,67.68,5354.0,60.6269,60.6269,60.5821,60.6269,5354.0
2018-05-31 14:05:00,67.68,67.72,67.68,67.71,2500.0,60.6269,60.6627,60.6269,60.6538,2500.0
2018-05-31 14:10:00,67.72,67.72,67.65,67.66,9153.0,60.6627,60.6627,60.6,60.609,9153.0
2018-05-31 14:15:00,67.66,67.74,67.64,67.69,7001.0,60.609,60.6806,60.5911,60.6359,7001.0
2018-05-31 14:20:00,67.7,67.71,67.69,67.71,4000.0,60.6448,60.6538,60.6359,60.6538,4000.0
2018-05-31 14:25:00,67.71,67.74,67.69,67.69,4636.0,60.6538,60.6806,60.6359,60.6359,4636.0
2018-05-31 14:30:00,67.69,67.69,67.64,67.64,4924.0,60.6359,60.6359,60.5911,60.5911,4924.0
2018-05-31 14:35:00,67.64,67.64,67.59,67.6,6018.0,60.5911,60.5911,60.5463,60.5552,6018.0
2018-05-31 14:40:00,67.6,67.64,67.58,67.62,6174.0,60.5552,60.5911,60.5373,60.5731,6174.0
2018-05-31 14:45:00,67.64,67.64,67.62,67.63,3921.0,60.5911,60.5911,60.5731,60.5821,3921.0
2018-05-31 14:50:00,67.63,67.69,67.62,67.69,8006.0,60.5821,60.6359,60.5731,60.6359,8006.0
2018-05-31 14:55:00,67.7,67.7,67.65,67.7,8871.0,60.6448,60.6448,60.6,60.6448,8871.0
2018-05-31 15:00:00,67.69,67.72,67.61,67.61,7379.0,60.6359,60.6627,60.5642,60.5642,7379.0
2018-05-31 15:05:00,67.61,67.72,67.61,67.71,7031.0,60.5642,60.6627,60.5642,60.6538,7031.0
2018-05-31 15:10:00,67.72,67.72,67.69,67.7,8295.0,60.6627,60.6627,60.6359,60.6448,8295.0
2018-05-31 15:15:00,67.69,67.7,67.66,67.69,19593.0,60.6359,60.6448,60.609,60.6359,19593.0
2018-05-31 15:20:00,67.69,67.7,67.62,67.62,16219.0,60.6359,60.6448,60.5731,60.5731,16219.0
2018-05-31 15:25:00,67.62,67.64,67.6,67.64,10379.0,60.5731,60.5911,60.5552,60.5911,10379.0
2018-05-31 15:30:00,67.64,67.64,67.57,67.57,19241.0,60.5911,60.5911,60.5284,60.5284,19241.0
2018-05-31 15:35:00,67.56,67.62,67.56,67.58,16231.0,60.5194,60.5731,60.5194,60.5373,16231.0
2018-05-31 15:40:00,67.59,67.59,67.46,67.46,15257.0,60.5463,60.5463,60.4298,60.4298,15257.0
2018-05-31 15:45:00,67.45,67.49,67.42,67.49,33281.0,60.4209,60.4567,60.394,60.4567,33281.0
2018-05-31 15:50:00,67.48,67.48,67.43,67.45,21036.0,60.4477,60.4477,60.4029,60.4209,21036.0
2018-05-31 15:55:00,67.45,67.52,67.4,67.44,97809.0,60.4209,60.4836,60.3761,60.4119,97809.0
2018-06-01 09:30:00,67.66,68.03,67.53,67.81,13235.0,60.609,60.9404,60.4925,60.7433,13235.0
2018-06-01 09:35:00,67.77,67.83,67.65,67.81,7777.0,60.7075,60.7613,60.6,60.7433,7777.0
2018-06-01 09:40:00,67.77,67.88,67.76,67.8,8281.0,60.7075,60.8061,60.6986,60.7344,8281.0
2018-06-01 09:45:00,67.81,67.82,67.66,67.7,11060.0,60.7433,60.7523,60.609,60.6448,11060.0
2018-06-01 09:50:00,67.7,67.72,67.64,67.65,24063.0,60.6448,60.6627,60.5911,60.6,24063.0
2018-06-01 09:55:00,67.65,67.71,67.61,67.61,7566.0,60.6,60.6538,60.5642,60.5642,7566.0
2018-06-01 10:00:00,67.62,67.91,67.62,67.88,12272.0,60.5731,60.8329,60.5731,60.8061,12272.0
2018-06-01 10:05:00,67.89,67.97,67.89,67.95,12915.0,60.815,60.8867,60.815,60.8688,12915.0
2018-06-01 10:10:00,67.94,67.99,67.92,67.99,8780.0,60.8598,60.9046,60.8419,60.9046,8780.0
2018-06-01 10:15:00,67.99,67.99,67.9,67.91,9813.0,60.9046,60.9046,60.824,60.8329,9813.0
2018-06-01 10:20:00,67.92,68.07,67.92,68.06,11956.0,60.8419,60.9763,60.8419,60.9673,11956.0
2018-06-01 10:25:00,68.05,68.08,68.0,68.0,7899.0,60.9583,60.9852,60.9135,60.9135,7899.0
2018-06-01 10:30:00,67.99,68.06,67.98,68.05,7806.0,60.9046,60.9673,60.8956,60.9583,7806.0
2018-06-01 10:35:00,68.04,68.11,68.04,68.07,8600.0,60.9494,61.0121,60.9494,60.9763,8600.0
2018-06-01 10:40:00,68.07,68.08,67.94,67.97,8934.0,60.9763,60.9852,60.8598,60.8867,8934.0
2018-06-01 10:45:00,67.98,68.11,67.98,68.09,8988.0,60.8956,61.0121,60.8956,60.9942,8988.0
2018-06-01 10:50:00,68.08,68.09,68.01,68.04,6401.0,60.9852,60.9942,60.9225,60.9494,6401.0
2018-06-01 10:55:00,68.06,68.11,68.06,68.07,6344.0,60.9673,61.0121,60.9673,60.9763,6344.0
2018-06-01 11:00:00,68.07,68.11,68.01,68.02,9462.0,60.9763,61.0121,60.9225,60.9315,9462.0
2018-06-01 11:05:00,68.01,68.01,67.94,67.94,5316.0,60.9225,60.9225,60.8598,60.8598,5316.0
2018-06-01 11:10:00,67.93,67.98,67.93,67.97,3200.0,60.8508,60.8956,60.8508,60.8867,3200.0
2018-06-01 11:15:00,67.98,68.0,67.97,68.0,4245.0,60.8956,60.9135,60.8867,60.9135,4245.0
2018-06-01 11:20:00,67.99,68.02,67.98,68.0,4826.0,60.9046,60.9315,60.8956,60.9135,4826.0
2018-06-01 11:25:00,68.01,68.07,68.01,68.02,8827.0,60.9225,60.9763,60.9225,60.9315,8827.0
2018-06-01 11:30:00,67.97,68.08,67.97,68.06,6515.0,60.8867,60.9852,60.8867,60.9673,6515.0
2018-06-01 11:35:00,68.07,68.1,68.03,68.03,5166.0,60.9763,61.0031,60.9404,60.9404,5166.0
2018-06-01 11:40:00,68.03,68.03,67.87,67.87,10823.0,60.9404,60.9404,60.7971,60.7971,10823.0
2018-06-01 11:45:00,67.87,67.92,67.87,67.89,5815.0,60.7971,60.8419,60.7971,60.815,5815.0
2018-06-01 11:50:00,67.89,67.9,67.87,67.88,3110.0,60.815,60.824,60.7971,60.8061,3110.0
2018-06-01 11:55:00,67.88,67.91,67.88,67.91,6684.0,60.8061,60.8329,60.8061,60.8329,6684.0
2018-06-01 12:00:00,67.92,67.94,67.88,67.89,5512.0,60.8419,60.8598,60.8061,60.815,5512.0
2018-06-01 12:05:00,67.89,67.91,67.87,67.87,3533.0,60.815,60.8329,60.7971,60.7971,3533.0
2018-06-01 12:10:00,67.87,67.9,67.86,67.88,5376.0,60.7971,60.824,60.7881,60.8061,5376.0
2018-06-01 12:15:00,67.89,67.93,67.89,67.92,3883.0,60.815,60.8508,60.815,60.8419,3883.0
2018-06-01 12:20:00,67.93,67.94,67.88,67.89,4227.0,60.8508,60.8598,60.8061,60.815,4227.0
2018-06-01 12:25:00,67.89,67.89,67.87,67.89,4786.0,60.815,60.815,60.7971,60.815,4786.0
2018-06-01 12:30:00,67.88,67.95,67.87,67.94,6794.0,60.8061,60.8688,60.7971,60.8598,6794.0
2018-06-01 12:35:00,67.93,67.95,67.92,67.95,5770.0,60.8508,60.8688,60.8419,60.8688,5770.0
2018-06-01 12:40:00,67.94,67.98,67.94,67.96,6195.0,60.8598,60.8956,60.8598,60.8777,6195.0
2018-06-01 12:45:00,67.96,67.98,67.96,67.97,2435.0,60.8777,60.8956,60.8777,60.8867,2435.0
2018-06-01 12:50:00,67.96,67.98,67.96,67.98,3477.0,60.8777,60.8956,60.8777,60.8956,3477.0
2018-06-01 12:55:00,67.96,67.98,67.95,67.97,3060.0,60.8777,60.8956,60.8688,60.8867,3060.0
2018-06-01 13:00:00,67.98,68.04,67.97,68.04,7871.0,60.8956,60.9494,60.8867,60.9494,7871.0
2018-06-01 13:05:00,68.05,68.08,68.05,68.07,2900.0,60.9583,60.9852,60.9583,60.9763,2900.0
2018-06-01 13:10:00,68.08,68.08,68.05,68.05,4675.0,60.9852,60.9852,60.9583,60.9583,4675.0
2018-06-01 13:15:00,68.05,68.05,67.98,67.99,6060.0,60.9583,60.9583,60.8956,60.9046,6060.0
2018-06-01 13:20:00,67.99,68.02,67.98,68.02,7327.0,60.9046,60.9315,60.8956,60.9315,7327.0
2018-06-01 13:25:00,68.02,68.05,68.02,68.04,3900.0,60.9315,60.9583,60.9315,60.9494,3900.0
2018-06-01 13:30:00,68.04,68.04,68.0,68.01,5202.0,60.9494,60.9494,60.9135,60.9225,5202.0
2018-06-01 13:35:00,68.01,68.02,67.95,67.97,5031.0,60.9225,60.9315,60.8688,60.8867,5031.0
2018-06-01 13:40:00,67.96,67.97,67.92,67.93,4200.0,60.8777,60.8867,60.8419,60.8508,4200.0
2018-06-01 13:45:00,67.93,67.94,67.92,67.92,2000.0,60.8508,60.8598,60.8419,60.8419,2000.0
2018-06-01 13:50:00,67.92,67.96,67.92,67.95,4016.0,60.8419,60.8777,60.8419,60.8688,4016.0
2018-06-01 13:55:00,67.95,67.98,67.93,67.98,4933.0,60.8688,60.8956,60.8508,60.8956,4933.0
2018-06-01 14:00:00,67.98,68.02,67.98,68.01,4680.0,60.8956,60.9315,60.8956,60.9225,4680.0
2018-06-01 14:05:00,68.0,68.01,67.93,67.93,5115.0,60.9135,60.9225,60.8508,60.8508,5115.0
2018-06-01 14:10:00,67.92,67.95,67.92,67.94,3260.0,60.8419,60.8688,60.8419,60.8598,3260.0
2018-06-01 14:15:00,67.95,67.98,67.95,67.96,9738.0,60.8688,60.8956,60.8688,60.8777,9738.0
2018-06-01 14:20:00,67.96,68.03,67.96,68.02,5056.0,60.8777,60.9404,60.8777,60.9315,5056.0
2018-06-01 14:25:00,68.02,68.06,68.02,68.04,5351.0,60.9315,60.9673,60.9315,60.9494,5351.0
2018-06-01 14:30:00,68.06,68.07,67.94,67.96,17015.0,60.9673,60.9763,60.8598,60.8777,17015.0
2018-06-01 14:35:00,67.97,68.0,67.92,68.0,4539.0,60.8867,60.9135,60.8419,60.9135,4539.0
2018-06-01 14:40:00,67.99,68.02,67.98,68.02,5700.0,60.9046,60.9315,60.8956,60.9315,5700.0
2018-06-01 14:45:00,68.02,68.05,68.01,68.05,4747.0,60.9315,60.9583,60.9225,60.9583,4747.0
2018-06-01 14:50:00,68.06,68.07,68.03,68.04,5635.0,60.9673,60.9763,60.9404,60.9494,5635.0
2018-06-01 14:55:00,68.04,68.06,67.99,68.01,6708.0,60.9494,60.9673,60.9046,60.9225,6708.0
2018-06-01 15:00:00,68.02,68.04,68.02,68.03,7476.0,60.9315,60.9494,60.9315,60.9404,7476.0
2018-06-01 15:05:00,68.04,68.04,68.0,68.01,7992.0,60.9494,60.9494,60.9135,60.9225,7992.0
2018-06-01 15:10:00,68.0,68.0,67.91,67.95,8111.0,60.9135,60.9135,60.8329,60.8688,8111.0
2018-06-01 15:15:00,67.96,67.97,67.94,67.97,5405.0,60.8777,60.8867,60.8598,60.8867,5405.0
2018-06-01 15:20:00,67.96,67.98,67.94,67.97,7028.0,60.8777,60.8956,60.8598,60.8867,7028.0
2018-06-01 15:25:00,67.98,68.01,67.97,67.98,12138.0,60.8956,60.9225,60.8867,60.8956,12138.0
2018-06-01 15:30:00,67.98,67.98,67.93,67.95,7189.0,60.8956,60.8956,60.8508,60.8688,7189.0
2018-06-01 15:35:00,67.94,67.96,67.9,67.94,18668.0,60.8598,60.8777,60.824,60.8598,18668.0
2018-06-01 15:40:00,67.94,68.02,67.93,68.0,17997.0,60.8598,60.9315,60.8508,60.9135,17997.0
2018-06-01 15:45:00,68.0,68.08,67.98,68.01,23348.0,60.9135,60.9852,60.8956,60.9225,23348.0
2018-06-01 15:50:00,68.0,68.05,68.0,68.05,24418.0,60.9135,60.9583,60.9135,60.9583,24418.0
2018-06-01 15:55:00,68.04,68.05,67.98,67.98,50307.0,60.9494,60.9583,60.8956,60.8956,50307.0
2018-06-04 09:30:00,68.18,68.49,68.18,68.39,33436.0,61.0748,61.3525,61.0748,61.2629,33436.0
2018-06-04 09:35:00,68.34,68.4,68.25,68.29,7599.0,61.2181,61.2719,61.1375,61.1733,7599.0
2018-06-04 09:40:00,68.28,68.29,68.15,68.17,7389.0,61.1644,61.1733,61.0479,61.0658,7389.0
2018-06-04 09:45:00,68.18,68.2,68.09,68.11,5968.0,61.0748,61.0927,60.9942,61.0121,5968.0
2018-06-04 09:50:00,68.1,68.23,68.1,68.21,12836.0,61.0031,61.1196,61.0031,61.1017,12836.0
2018-06-04 09:55:00,68.2,68.32,68.16,68.19,11154.0,61.0927,61.2002,61.0569,61.0837,11154.0
2018-06-04 10:00:00,68.17,68.19,68.1,68.13,9149.0,61.0658,61.0837,61.0031,61.03,9149.0
2018-06-04 10:05:00,68.11,68.17,68.08,68.1,6250.0,61.0121,61.0658,60.9852,61.0031,6250.0
2018-06-04 10:10:00,68.11,68.16,68.07,68.14,9823.0,61.0121,61.0569,60.9763,61.039,9823.0
2018-06-04 10:15:00,68.14,68.2,68.11,68.19,17261.0,61.039,61.0927,61.0121,61.0837,17261.0
2018-06-04 10:20:00,68.18,68.21,68.05,68.06,6714.0,61.0748,61.1017,60.9583,60.9673,6714.0
2018-06-04 10:25:00,68.05,68.1,68.05,68.08,8412.0,60.9583,61.0031,60.9583,60.9852,8412.0
2018-06-04 10:30:00,68.08,68.08,68.0,68.07,12337.0,60.9852,60.9852,60.9135,60.9763,12337.0
2018-06-04 10:35:00,68.09,68.09,68.02,68.05,27083.0,60.9942,60.9942,60.9315,60.9583,27083.0
2018-06-04 10:40:00,68.06,68.07,67.93,68.06,25059.0,60.9673,60.9763,60.8508,60.9673,25059.0
2018-06-04 10:45:00,68.06,68.12,67.96,68.0,8821.0,60.9673,61.021,60.8777,60.9135,8821.0
2018-06-04 10:50:00,68.0,68.02,67.95,68.0,7882.0,60.9135,60.9315,60.8688,60.9135,7882.0
2018-06-04 10:55:00,67.98,68.03,67.97,68.01,3889.0,60.8956,60.9404,60.8867,60.9225,3889.0
2018-06-04 11:00:00,68.03,68.06,68.0,68.03,8240.0,60.9404,60.9673,60.9135,60.9404,8240.0
2018-06-04 11:05:00,68.02,68.02,67.94,67.99,9189.0,60.9315,60.9315,60.8598,60.9046,9189.0
2018-06-04 11:10:00,67.99,68.0,67.84,67.91,12412.0,60.9046,60.9135,60.7702,60.8329,12412.0
2018-06-04 11:15:00,67.89,67.94,67.87,67.89,10908.0,60.815,60.8598,60.7971,60.815,10908.0
2018-06-04 11:20:00,67.89,67.92,67.84,67.86,7361.0,60.815,60.8419,60.7702,60.7881,7361.0
2018-06-04 11:25:00,67.87,67.9,67.83,67.9,8011.0,60.7971,60.824,60.7613,60.824,8011.0
2018-06-04 11:30:00,67.9,67.93,67.86,67.93,4286.0,60.824,60.8508,60.7881,60.8508,4286.0
2018-06-04 11:35:00,67.95,67.96,67.92,67.93,7018.0,60.8688,60.8777,60.8419,60.8508,7018.0
2018-06-04 11:40:00,67.93,68.07,67.92,67.98,17238.0,60.8508,60.9763,60.8419,60.8956,17238.0
2018-06-04 11:45:00,67.97,68.0,67.93,67.93,4579.0,60.8867,60.9135,60.8508,60.8508,4579.0
2018-06-04 11:50:00,67.93,67.95,67.92,67.93,2915.0,60.8508,60.8688,60.8419,60.8508,2915.0
2018-06-04 11:55:00,67.94,68.02,67.94,68.02,6041.0,60.8598,60.9315,60.8598,60.9315,6041.0
2018-06-04 12:00:00,68.01,68.02,67.96,68.02,6453.0,60.9225,60.9315,60.8777,60.9315,6453.0
2018-06-04 12:05:00,68.01,68.1,68.01,68.1,13299.0,60.9225,61.0031,60.9225,61.0031,13299.0
2018-06-04 12:10:00,68.09,68.15,68.08,68.14,8195.0,60.9942,61.0479,60.9852,61.039,8195.0
2018-06-04 12:15:00,68.14,68.14,68.08,68.12,9643.0,61.039,61.039,60.9852,61.021,9643.0
2018-06-04 12:20:00,68.12,68.13,68.09,68.13,4604.0,61.021,61.03,60.9942,61.03,4604.0
2018-06-04 12:25:00,68.13,68.15,68.13,68.15,3150.0,61.03,61.0479,61.03,61.0479,3150.0
2018-06-04 12:30:00,68.16,68.16,68.09,68.1,3251.0,61.0569,61.0569,60.9942,61.0031,3251.0
2018-06-04 12:35:00,68.11,68.17,68.1,68.13,8811.0,61.0121,61.0658,61.0031,61.03,8811.0
2018-06-04 12:40:00,68.12,68.15,68.1,68.14,4200.0,61.021,61.0479,61.0031,61.039,4200.0
2018-06-04 12:45:00,68.13,68.13,68.11,68.11,3530.0,61.03,61.03,61.0121,61.0121,3530.0
2018-06-04 12:50:00,68.12,68.13,68.07,68.07,4982.0,61.021,61.03,60.9763,60.9763,4982.0
2018-06-04 12:55:00,68.07,68.1,68.07,68.09,5153.0,60.9763,61.0031,60.9763,60.9942,5153.0
2018-06-04 13:00:00,68.09,68.13,68.08,68.1,7018.0,60.9942,61.03,60.9852,61.0031,7018.0
2018-06-04 13:05:00,68.08,68.09,68.07,68.07,3509.0,60.9852,60.9942,60.9763,60.9763,3509.0
2018-06-04 13:10:00,68.07,68.09,68.04,68.08,7631.0,60.9763,60.9942,60.9494,60.9852,7631.0
2018-06-04 13:15:00,68.09,68.12,68.09,68.11,10318.0,60.9942,61.021,60.9942,61.0121,10318.0
2018-06-04 13:20:00,68.11,68.12,68.09,68.12,2657.0,61.0121,61.021,60.9942,61.021,2657.0
2018-06-04 13:25:00,68.12,68.14,68.1,68.14,2734.0,61.021,61.039,61.0031,61.039,2734.0
2018-06-04 13:30:00,68.12,68.12,68.07,68.08,6986.0,61.021,61.021,60.9763,60.9852,6986.0
2018-06-04 13:35:00,68.06,68.1,68.05,68.09,4961.0,60.9673,61.0031,60.9583,60.9942,4961.0
2018-06-04 13:40:00,68.09,68.1,68.07,68.09,3831.0,60.9942,61.0031,60.9763,60.9942,3831.0
2018-06-04 13:45:00,68.09,68.09,68.04,68.06,4763.0,60.9942,60.9942,60.9494,60.9673,4763.0
2018-06-04 13:50:00,68.06,68.06,68.03,68.06,7561.0,60.9673,60.9673,60.9404,60.9673,7561.0
2018-06-04 13:55:00,68.05,68.1,68.04,68.1,5229.0,60.9583,61.0031,60.9494,61.0031,5229.0
2018-06-04 14:00:00,68.09,68.13,68.09,68.1,11086.0,60.9942,61.03,60.9942,61.0031,11086.0
2018-06-04 14:05:00,68.11,68.19,68.11,68.19,7441.0,61.0121,61.0837,61.0121,61.0837,7441.0
2018-06-04 14:10:00,68.18,68.21,68.17,68.19,10723.0,61.0748,61.1017,61.0658,61.0837,10723.0
2018-06-04 14:15:00,68.19,68.2,68.12,68.13,5135.0,61.0837,61.0927,61.021,61.03,5135.0
2018-06-04 14:20:00,68.12,68.15,68.1,68.1,5922.0,61.021,61.0479,61.0031,61.0031,5922.0
2018-06-04 14:25:00,68.09,68.13,68.08,68.12,6347.0,60.9942,61.03,60.9852,61.021,6347.0
2018-06-04 14:30:00,68.12,68.12,68.08,68.09,6504.0,61.021,61.021,60.9852,60.9942,6504.0
2018-06-04 14:35:00,68.08,68.1,68.06,68.09,8876.0,60.9852,61.0031,60.9673,60.9942,8876.0
2018-06-04 14:40:00,68.09,68.1,68.08,68.09,3862.0,60.9942,61.0031,60.9852,60.9942,3862.0
2018-06-04 14:45:00,68.09,68.11,68.08,68.08,5397.0,60.9942,61.0121,60.9852,60.9852,5397.0
2018-06-04 14:50:00,68.08,68.1,68.07,68.1,7906.0,60.9852,61.0031,60.9763,61.0031,7906.0
2018-06-04 14:55:00,68.09,68.14,68.09,68.11,5000.0,60.9942,61.039,60.9942,61.0121,5000.0
2018-06-04 15:00:00,68.11,68.11,68.08,68.11,12966.0,61.0121,61.0121,60.9852,61.0121,12966.0
2018-06-04 15:05:00,68.11,68.12,68.1,68.1,8620.0,61.0121,61.021,61.0031,61.0031,8620.0
2018-06-04 15:10:00,68.1,68.11,68.08,68.1,15159.0,61.0031,61.0121,60.9852,61.0031,15159.0
2018-06-04 15:15:00,68.1,68.11,68.08,68.09,17068.0,61.0031,61.0121,60.9852,60.9942,17068.0
2018-06-04 15:20:00,68.1,68.1,68.06,68.06,13794.0,61.0031,61.0031,60.9673,60.9673,13794.0
2018-06-04 15:25:00,68.06,68.1,68.06,68.08,8200.0,60.9673,61.0031,60.9673,60.9852,8200.0
2018-06-04 15:30:00,68.08,68.08,68.04,68.04,31796.0,60.9852,60.9852,60.9494,60.9494,31796.0
2018-06-04 15:35:00,68.05,68.05,68.0,68.03,19222.0,60.9583,60.9583,60.9135,60.9404,19222.0
2018-06-04 15:40:00,68.03,68.05,68.02,68.05,20950.0,60.9404,60.9583,60.9315,60.9583,20950.0
2018-06-04 15:45:00,68.04,68.04,67.93,67.97,29600.0,60.9494,60.9494,60.8508,60.8867,29600.0
2018-06-04 15:50:00,67.97,67.99,67.92,67.93,26390.0,60.8867,60.9046,60.8419,60.8508,26390.0
2018-06-04 15:55:00,67.94,67.95,67.88,67.94,66704.0,60.8598,60.8688,60.8061,60.8598,66704.0
2018-06-05 09:30:00,67.98,68.15,67.84,67.99,18743.0,60.8956,61.0479,60.7702,60.9046,18743.0
2018-06-05 09:35:00,67.98,68.01,67.9,67.92,12904.0,60.8956,60.9225,60.824,60.8419,12904.0
2018-06-05 09:40:00,67.87,68.0,67.87,67.97,9638.0,60.7971,60.9135,60.7971,60.8867,9638.0
2018-06-05 09:45:00,67.97,68.05,67.96,68.05,5756.0,60.8867,60.9583,60.8777,60.9583,5756.0
2018-06-05 09:50:00,68.05,68.06,67.94,68.03,3898.0,60.9583,60.9673,60.8598,60.9404,3898.0
2018-06-05 09:55:00,68.05,68.1,68.04,68.06,4400.0,60.9583,61.0031,60.9494,60.9673,4400.0
2018-06-05 10:00:00,68.09,68.13,68.06,68.12,1897.0,60.9942,61.03,60.9673,61.021,1897.0
2018-06-05 10:05:00,68.14,68.27,68.13,68.23,6408.0,61.039,61.1554,61.03,61.1196,6408.0
2018-06-05 10:10:00,68.23,68.23,68.11,68.11,5280.0,61.1196,61.1196,61.0121,61.0121,5280.0
2018-06-05 10:15:00,68.12,68.17,68.08,68.14,4675.0,61.021,61.0658,60.9852,61.039,4675.0
2018-06-05 10:20:00,68.12,68.14,68.07,68.13,7279.0,61.021,61.039,60.9763,61.03,7279.0
2018-06-05 10:25:00,68.12,68.23,68.11,68.21,5805.0,61.021,61.1196,61.0121,61.1017,5805.0
2018-06-05 10:30:00,68.21,68.23,68.12,68.12,2878.0,61.1017,61.1196,61.021,61.021,2878.0
2018-06-05 10:35:00,68.09,68.14,68.09,68.12,4021.0,60.9942,61.039,60.9942,61.021,4021.0
2018-06-05 10:40:00,68.15,68.17,68.12,68.15,4244.0,61.0479,61.0658,61.021,61.0479,4244.0
2018-06-05 10:45:00,68.15,68.18,68.13,68.15,7260.0,61.0479,61.0748,61.03,61.0479,7260.0
2018-06-05 10:50:00,68.15,68.22,68.14,68.19,5434.0,61.0479,61.1106,61.039,61.0837,5434.0
2018-06-05 10:55:00,68.22,68.24,68.19,68.2,4951.0,61.1106,61.1285,61.0837,61.0927,4951.0
2018-06-05 11:00:00,68.19,68.2,68.16,68.19,4800.0,61.0837,61.0927,61.0569,61.0837,4800.0
2018-06-05 11:05:00,68.19,68.19,68.02,68.05,11707.0,61.0837,61.0837,60.9315,60.9583,11707.0
2018-06-05 11:10:00,68.04,68.05,68.02,68.05,1800.0,60.9494,60.9583,60.9315,60.9583,1800.0
2018-06-05 11:15:00,68.07,68.08,68.07,68.07,3067.0,60.9763,60.9852,60.9763,60.9763,3067.0
2018-06-05 11:20:00,68.04,68.04,67.96,67.96,3656.0,60.9494,60.9494,60.8777,60.8777,3656.0
2018-06-05 11:25:00,67.95,67.97,67.93,67.97,4731.0,60.8688,60.8867,60.8508,60.8867,4731.0
2018-06-05 11:30:00,67.96,67.98,67.95,67.97,6569.0,60.8777,60.8956,60.8688,60.8867,6569.0
2018-06-05 11:35:00,67.97,68.01,67.96,68.01,4200.0,60.8867,60.9225,60.8777,60.9225,4200.0
2018-06-05 11:40:00,68.01,68.01,67.93,67.93,4449.0,60.9225,60.9225,60.8508,60.8508,4449.0
2018-06-05 11:45:00,67.94,67.95,67.89,67.92,6050.0,60.8598,60.8688,60.815,60.8419,6050.0
2018-06-05 11:50:00,67.91,67.92,67.87,67.89,3645.0,60.8329,60.8419,60.7971,60.815,3645.0
2018-06-05 11:55:00,67.92,67.94,67.92,67.94,1500.0,60.8419,60.8598,60.8419,60.8598,1500.0
2018-06-05 12:00:00,67.94,68.01,67.94,67.98,9259.0,60.8598,60.9225,60.8598,60.8956,9259.0
2018-06-05 12:05:00,67.98,68.0,67.95,67.99,4810.0,60.8956,60.9135,60.8688,60.9046,4810.0
2018-06-05 12:10:00,67.99,68.03,67.97,68.03,5626.0,60.9046,60.9404,60.8867,60.9404,5626.0
2018-06-05 12:15:00,68.02,68.02,67.97,68.01,4349.0,60.9315,60.9315,60.8867,60.9225,4349.0
2018-06-05 12:20:00,68.02,68.04,67.98,67.98,4408.0,60.9315,60.9494,60.8956,60.8956,4408.0
2018-06-05 12:25:00,67.97,68.01,67.97,68.0,1733.0,60.8867,60.9225,60.8867,60.9135,1733.0
2018-06-05 12:30:00,67.98,67.98,67.92,67.95,4996.0,60.8956,60.8956,60.8419,60.8688,4996.0
2018-06-05 12:35:00,67.93,67.96,67.93,67.94,2115.0,60.8508,60.8777,60.8508,60.8598,2115.0
2018-06-05 12:40:00,67.92,67.95,67.91,67.92,5745.0,60.8419,60.8688,60.8329,60.8419,5745.0
2018-06-05 12:45:00,67.92,67.92,67.88,67.88,6993.0,60.8419,60.8419,60.8061,60.8061,6993.0
2018-06-05 12:50:00,67.86,67.86,67.83,67.84,3769.0,60.7881,60.7881,60.7613,60.7702,3769.0
2018-06-05 12:55:00,67.85,67.89,67.85,67.87,5767.0,60.7792,60.815,60.7792,60.7971,5767.0
2018-06-05 13:00:00,67.86,67.86,67.82,67.82,4050.0,60.7881,60.7881,60.7523,60.7523,4050.0
2018-06-05 13:05:00,67.81,67.86,67.8,67.85,3926.0,60.7433,60.7881,60.7344,60.7792,3926.0
2018-06-05 13:10:00,67.86,67.93,67.86,67.93,6575.0,60.7881,60.8508,60.7881,60.8508,6575.0
2018-06-05 13:15:00,67.93,67.95,67.92,67.93,4853.0,60.8508,60.8688,60.8419,60.8508,4853.0
2018-06-05 13:20:00,67.91,67.92,67.86,67.87,2204.0,60.8329,60.8419,60.7881,60.7971,2204.0
2018-06-05 13:25:00,67.87,67.92,67.86,67.91,4965.0,60.7971,60.8419,60.7881,60.8329,4965.0
2018-06-05 13:30:00,67.91,67.91,67.89,67.9,3774.0,60.8329,60.8329,60.815,60.824,3774.0
2018-06-05 13:35:00,67.91,67.93,67.9,67.92,3599.0,60.8329,60.8508,60.824,60.8419,3599.0
2018-06-05 13:40:00,67.93,67.95,67.9,67.94,5758.0,60.8508,60.8688,60.824,60.8598,5758.0
2018-06-05 13:45:00,67.94,67.96,67.93,67.96,6623.0,60.8598,60.8777,60.8508,60.8777,6623.0
2018-06-05 13:50:00,67.97,68.02,67.94,67.94,11658.0,60.8867,60.9315,60.8598,60.8598,11658.0
2018-06-05 13:55:00,67.94,67.95,67.91,67.91,2144.0,60.8598,60.8688,60.8329,60.8329,2144.0
2018-06-05 14:00:00,67.92,67.92,67.89,67.9,4557.0,60.8419,60.8419,60.815,60.824,4557.0
2018-06-05 14:05:00,67.91,67.92,67.89,67.9,5371.0,60.8329,60.8419,60.815,60.824,5371.0
2018-06-05 14:10:00,67.9,67.94,67.9,67.92,5541.0,60.824,60.8598,60.824,60.8419,5541.0
2018-06-05 14:15:00,67.92,67.95,67.91,67.94,7451.0,60.8419,60.8688,60.8329,60.8598,7451.0
2018-06-05 14:20:00,67.93,67.93,67.89,67.92,6075.0,60.8508,60.8508,60.815,60.8419,6075.0
2018-06-05 14:25:00,67.92,67.92,67.89,67.91,5444.0,60.8419,60.8419,60.815,60.8329,5444.0
2018-06-05 14:30:00,67.91,67.91,67.88,67.88,3655.0,60.8329,60.8329,60.8061,60.8061,3655.0
2018-06-05 14:35:00,67.89,67.9,67.88,67.89,7485.0,60.815,60.824,60.8061,60.815,7485.0
2018-06-05 14:40:00,67.89,67.9,67.86,67.88,4799.0,60.815,60.824,60.7881,60.8061,4799.0
2018-06-05 14:45:00,67.88,67.93,67.87,67.9,5851.0,60.8061,60.8508,60.7971,60.824,5851.0
2018-06-05 14:50:00,67.9,67.91,67.89,67.9,2204.0,60.824,60.8329,60.815,60.824,2204.0
2018-06-05 14:55:00,67.9,67.92,67.89,67.91,7353.0,60.824,60.8419,60.815,60.8329,7353.0
2018-06-05 15:00:00,67.91,67.94,67.91,67.91,7221.0,60.8329,60.8598,60.8329,60.8329,7221.0
2018-06-05 15:05:00,67.9,67.92,67.89,67.91,7385.0,60.824,60.8419,60.815,60.8329,7385.0
2018-06-05 15:10:00,67.91,67.92,67.87,67.88,10781.0,60.8329,60.8419,60.7971,60.8061,10781.0
2018-06-05 15:15:00,67.87,67.89,67.87,67.89,6518.0,60.7971,60.815,60.7971,60.815,6518.0
2018-06-05 15:20:00,67.88,67.89,67.84,67.84,5956.0,60.8061,60.815,60.7702,60.7702,5956.0
2018-06-05 15:25:00,67.84,67.86,67.82,67.83,6645.0,60.7702,60.7881,60.7523,60.7613,6645.0
2018-06-05 15:30:00,67.83,67.89,67.83,67.89,12165.0,60.7613,60.815,60.7613,60.815,12165.0
2018-06-05 15:35:00,67.89,67.94,67.89,67.9,17929.0,60.815,60.8598,60.815,60.824,17929.0
2018-06-05 15:40:00,67.9,67.9,67.83,67.85,18288.0,60.824,60.824,60.7613,60.7792,18288.0
2018-06-05 15:45:00,67.84,67.94,67.83,67.92,29174.0,60.7702,60.8598,60.7613,60.8419,29174.0
2018-06-05 15:50:00,67.91,67.94,67.86,67.88,21917.0,60.8329,60.8598,60.7881,60.8061,21917.0
2018-06-05 15:55:00,67.88,67.95,67.87,67.93,54898.0,60.8061,60.8688,60.7971,60.8508,54898.0
2018-06-06 09:30:00,67.92,68.02,67.77,67.93,25208.0,60.8419,60.9315,60.7075,60.8508,25208.0
2018-06-06 09:35:00,67.95,68.06,67.91,68.01,8206.0,60.8688,60.9673,60.8329,60.9225,8206.0
2018-06-06 09:40:00,68.03,68.04,67.93,68.04,5058.0,60.9404,60.9494,60.8508,60.9494,5058.0
2018-06-06 09:45:00,68.06,68.1,68.01,68.01,3700.0,60.9673,61.0031,60.9225,60.9225,3700.0
2018-06-06 09:50:00,68.0,68.12,67.99,68.11,4939.0,60.9135,61.021,60.9046,61.0121,4939.0
2018-06-06 09:55:00,68.09,68.1,68.0,68.05,4807.0,60.9942,61.0031,60.9135,60.9583,4807.0
2018-06-06 10:00:00,68.03,68.04,67.99,68.01,3300.0,60.9404,60.9494,60.9046,60.9225,3300.0
2018-06-06 10:05:00,68.03,68.03,67.95,67.96,5003.0,60.9404,60.9404,60.8688,60.8777,5003.0
2018-06-06 10:10:00,67.95,67.96,67.9,67.96,11004.0,60.8688,60.8777,60.824,60.8777,11004.0
2018-06-06 10:15:00,67.95,67.96,67.91,67.95,5222.0,60.8688,60.8777,60.8329,60.8688,5222.0
2018-06-06 10:20:00,67.95,67.98,67.95,67.98,4037.0,60.8688,60.8956,60.8688,60.8956,4037.0
2018-06-06 10:25:00,67.99,68.0,67.95,67.95,3052.0,60.9046,60.9135,60.8688,60.8688,3052.0
2018-06-06 10:30:00,67.94,68.01,67.94,68.01,5941.0,60.8598,60.9225,60.8598,60.9225,5941.0
2018-06-06 10:35:00,68.0,68.09,68.0,68.07,4574.0,60.9135,60.9942,60.9135,60.9763,4574.0
2018-06-06 10:40:00,68.06,68.17,68.06,68.15,9641.0,60.9673,61.0658,60.9673,61.0479,9641.0
2018-06-06 10:45:00,68.13,68.14,68.07,68.11,6162.0,61.03,61.039,60.9763,61.0121,6162.0
2018-06-06 10:50:00,68.12,68.14,68.08,68.08,3256.0,61.021,61.039,60.9852,60.9852,3256.0
2018-06-06 10:55:00,68.07,68.1,68.03,68.1,4482.0,60.9763,61.0031,60.9404,61.0031,4482.0
2018-06-06 11:00:00,68.15,68.16,68.11,68.11,4800.0,61.0479,61.0569,61.0121,61.0121,4800.0
2018-06-06 11:05:00,68.11,68.12,68.07,68.1,22408.0,61.0121,61.021,60.9763,61.0031,22408.0
2018-06-06 11:10:00,68.11,68.18,68.11,68.12,16477.0,61.0121,61.0748,61.0121,61.021,16477.0
2018-06-06 11:15:00,68.11,68.11,68.01,68.03,19736.0,61.0121,61.0121,60.9225,60.9404,19736.0
2018-06-06 11:20:00,68.04,68.08,68.02,68.06,8596.0,60.9494,60.9852,60.9315,60.9673,8596.0
2018-06-06 11:25:00,68.07,68.13,68.07,68.11,5400.0,60.9763,61.03,60.9763,61.0121,5400.0
2018-06-06 11:30:00,68.12,68.19,68.05,68.05,29026.0,61.021,61.0837,60.9583,60.9583,29026.0
2018-06-06 11:35:00,68.06,68.1,68.05,68.09,4005.0,60.9673,61.0031,60.9583,60.9942,4005.0
2018-06-06 11:40:00,68.1,68.1,68.05,68.08,7451.0,61.0031,61.0031,60.9583,60.9852,7451.0
2018-06-06 11:45:00,68.08,68.1,68.05,68.07,6998.0,60.9852,61.0031,60.9583,60.9763,6998.0
2018-06-06 11:50:00,68.07,68.08,68.05,68.05,3750.0,60.9763,60.9852,60.9583,60.9583,3750.0
2018-06-06 11:55:00,68.06,68.12,68.04,68.12,12414.0,60.9673,61.021,60.9494,61.021,12414.0
2018-06-06 12:00:00,68.13,68.14,68.11,68.13,4128.0,61.03,61.039,61.0121,61.03,4128.0
2018-06-06 12:05:00,68.12,68.12,68.09,68.12,4600.0,61.021,61.021,60.9942,61.021,4600.0
2018-06-06 12:10:00,68.11,68.17,68.1,68.14,6944.0,61.0121,61.0658,61.0031,61.039,6944.0
2018-06-06 12:15:00,68.15,68.22,68.14,68.22,3887.0,61.0479,61.1106,61.039,61.1106,3887.0
2018-06-06 12:20:00,68.23,68.25,68.17,68.24,6100.0,61.1196,61.1375,61.0658,61.1285,6100.0
2018-06-06 12:25:00,68.24,68.26,68.24,68.24,2200.0,61.1285,61.1464,61.1285,61.1285,2200.0
2018-06-06 12:30:00,68.24,68.25,68.21,68.25,5125.0,61.1285,61.1375,61.1017,61.1375,5125.0
2018-06-06 12:35:00,68.25,68.27,68.24,68.26,14894.0,61.1375,61.1554,61.1285,61.1464,14894.0
2018-06-06 12:40:00,68.25,68.27,68.22,68.25,15042.0,61.1375,61.1554,61.1106,61.1375,15042.0
2018-06-06 12:45:00,68.26,68.27,68.2,68.22,38329.0,61.1464,61.1554,61.0927,61.1106,38329.0
2018-06-06 12:50:00,68.22,68.23,68.12,68.12,4475.0,61.1106,61.1196,61.021,61.021,4475.0
2018-06-06 12:55:00,68.13,68.15,68.12,68.15,4882.0,61.03,61.0479,61.021,61.0479,4882.0
2018-06-06 13:00:00,68.15,68.17,68.13,68.15,8586.0,61.0479,61.0658,61.03,61.0479,8586.0
2018-06-06 13:05:00,68.15,68.16,68.15,68.15,1049.0,61.0479,61.0569,61.0479,61.0479,1049.0
2018-06-06 13:10:00,68.15,68.15,68.12,68.12,4371.0,61.0479,61.0479,61.021,61.021,4371.0
2018-06-06 13:15:00,68.13,68.14,68.13,68.14,3996.0,61.03,61.039,61.03,61.039,3996.0
2018-06-06 13:20:00,68.15,68.17,68.13,68.17,5010.0,61.0479,61.0658,61.03,61.0658,5010.0
2018-06-06 13:25:00,68.17,68.17,68.16,68.17,2913.0,61.0658,61.0658,61.0569,61.0658,2913.0
2018-06-06 13:30:00,68.16,68.18,68.16,68.17,3288.0,61.0569,61.0748,61.0569,61.0658,3288.0
2018-06-06 13:35:00,68.17,68.18,68.16,68.16,2226.0,61.0658,61.0748,61.0569,61.0569,2226.0
2018-06-06 13:40:00,68.17,68.17,68.13,68.13,3341.0,61.0658,61.0658,61.03,61.03,3341.0
2018-06-06 13:45:00,68.13,68.14,68.13,68.13,2377.0,61.03,61.039,61.03,61.03,2377.0
2018-06-06 13:50:00,68.13,68.13,68.11,68.11,6317.0,61.03,61.03,61.0121,61.0121,6317.0
2018-06-06 13:55:00,68.1,68.1,68.06,68.07,10435.0,61.0031,61.0031,60.9673,60.9763,10435.0
2018-06-06 14:00:00,68.07,68.1,68.07,68.09,5738.0,60.9763,61.0031,60.9763,60.9942,5738.0
2018-06-06 14:05:00,68.1,68.11,68.08,68.09,6108.0,61.0031,61.0121,60.9852,60.9942,6108.0
2018-06-06 14:10:00,68.1,68.13,68.1,68.12,8301.0,61.0031,61.03,61.0031,61.021,8301.0
2018-06-06 14:15:00,68.11,68.16,68.11,68.14,5019.0,61.0121,61.0569,61.0121,61.039,5019.0
2018-06-06 14:20:00,68.15,68.16,68.14,68.14,3350.0,61.0479,61.0569,61.039,61.039,3350.0
2018-06-06 14:25:00,68.14,68.16,68.14,68.16,4730.0,61.039,61.0569,61.039,61.0569,4730.0
2018-06-06 14:30:00,68.15,68.15,68.11,68.11,3020.0,61.0479,61.0479,61.0121,61.0121,3020.0
2018-06-06 14:35:00,68.12,68.16,68.12,68.16,6856.0,61.021,61.0569,61.021,61.0569,6856.0
2018-06-06 14:40:00,68.17,68.23,68.16,68.23,9550.0,61.0658,61.1196,61.0569,61.1196,9550.0
2018-06-06 14:45:00,68.23,68.3,68.23,68.29,7250.0,61.1196,61.1823,61.1196,61.1733,7250.0
2018-06-06 14:50:00,68.3,68.3,68.24,68.24,8059.0,61.1823,61.1823,61.1285,61.1285,8059.0
2018-06-06 14:55:00,68.24,68.24,68.18,68.22,8600.0,61.1285,61.1285,61.0748,61.1106,8600.0
2018-06-06 15:00:00,68.22,68.23,68.21,68.22,3995.0,61.1106,61.1196,61.1017,61.1106,3995.0
2018-06-06 15:05:00,68.23,68.25,68.21,68.22,8717.0,61.1196,61.1375,61.1017,61.1106,8717.0
2018-06-06 15:10:00,68.21,68.25,68.2,68.25,5589.0,61.1017,61.1375,61.0927,61.1375,5589.0
2018-06-06 15:15:00,68.25,68.29,68.24,68.29,7668.0,61.1375,61.1733,61.1285,61.1733,7668.0
2018-06-06 15:20:00,68.28,68.31,68.28,68.29,10820.0,61.1644,61.1912,61.1644,61.1733,10820.0
2018-06-06 15:25:00,68.3,68.3,68.27,68.28,9445.0,61.1823,61.1823,61.1554,61.1644,9445.0
2018-06-06 15:30:00,68.27,68.28,68.22,68.23,17406.0,61.1554,61.1644,61.1106,61.1196,17406.0
2018-06-06 15:35:00,68.23,68.25,68.19,68.2,17106.0,61.1196,61.1375,61.0837,61.0927,17106.0
2018-06-06 15:40:00,68.2,68.21,68.15,68.15,10893.0,61.0927,61.1017,61.0479,61.0479,10893.0
2018-06-06 15:45:00,68.17,68.18,68.12,68.15,16022.0,61.0658,61.0748,61.021,61.0479,16022.0
2018-06-06 15:50:00,68.15,68.17,68.12,68.13,31828.0,61.0479,61.0658,61.021,61.03,31828.0
2018-06-06 15:55:00,68.13,68.25,68.13,68.25,126468.0,61.03,61.1375,61.03,61.1375,126468.0
2018-06-07 09:30:00,68.25,68.52,68.25,68.34,18904.0,61.1375,61.3794,61.1375,61.2181,18904.0
2018-06-07 09:35:00,68.32,68.47,68.32,68.47,5759.0,61.2002,61.3346,61.2002,61.3346,5759.0
2018-06-07 09:40:00,68.46,68.46,68.39,68.41,2100.0,61.3256,61.3256,61.2629,61.2808,2100.0
2018-06-07 09:45:00,68.41,68.45,68.39,68.43,4764.0,61.2808,61.3166,61.2629,61.2987,4764.0
2018-06-07 09:50:00,68.45,68.5,68.43,68.43,6701.0,61.3166,61.3614,61.2987,61.2987,6701.0
2018-06-07 09:55:00,68.42,68.46,68.38,68.4,10204.0,61.2898,61.3256,61.2539,61.2719,10204.0
2018-06-07 10:00:00,68.4,68.45,68.38,68.42,4661.0,61.2719,61.3166,61.2539,61.2898,4661.0
2018-06-07 10:05:00,68.42,68.44,68.32,68.36,7784.0,61.2898,61.3077,61.2002,61.236,7784.0
2018-06-07 10:10:00,68.36,68.43,68.34,68.4,8037.0,61.236,61.2987,61.2181,61.2719,8037.0
2018-06-07 10:15:00,68.41,68.42,68.38,68.38,5961.0,61.2808,61.2898,61.2539,61.2539,5961.0
2018-06-07 10:20:00,68.38,68.38,68.32,68.32,6401.0,61.2539,61.2539,61.2002,61.2002,6401.0
2018-06-07 10:25:00,68.31,68.36,68.27,68.36,6781.0,61.1912,61.236,61.1554,61.236,6781.0
2018-06-07 10:30:00,68.37,68.42,68.32,68.41,6236.0,61.245,61.2898,61.2002,61.2808,6236.0
2018-06-07 10:35:00,68.39,68.4,68.31,68.37,9390.0,61.2629,61.2719,61.1912,61.245,9390.0
2018-06-07 10:40:00,68.39,68.4,68.36,68.36,4195.0,61.2629,61.2719,61.236,61.236,4195.0
2018-06-07 10:45:00,68.36,68.39,68.35,68.36,5401.0,61.236,61.2629,61.2271,61.236,5401.0
2018-06-07 10:50:00,68.36,68.41,68.33,68.38,8523.0,61.236,61.2808,61.2092,61.2539,8523.0
2018-06-07 10:55:00,68.38,68.41,68.37,68.37,4739.0,61.2539,61.2808,61.245,61.245,4739.0
2018-06-07 11:00:00,68.37,68.37,68.32,68.33,5950.0,61.245,61.245,61.2002,61.2092,5950.0
2018-06-07 11:05:00,68.33,68.33,68.26,68.32,4919.0,61.2092,61.2092,61.1464,61.2002,4919.0
2018-06-07 11:10:00,68.33,68.37,68.32,68.35,5208.0,61.2092,61.245,61.2002,61.2271,5208.0
2018-06-07 11:15:00,68.33,68.35,68.33,68.33,3944.0,61.2092,61.2271,61.2092,61.2092,3944.0
2018-06-07 11:20:00,68.33,68.33,68.3,68.31,11196.0,61.2092,61.2092,61.1823,61.1912,11196.0
2018-06-07 11:25:00,68.31,68.33,68.3,68.33,4618.0,61.1912,61.2092,61.1823,61.2092,4618.0
2018-06-07 11:30:00,68.32,68.32,68.29,68.3,4302.0,61.2002,61.2002,61.1733,61.1823,4302.0
2018-06-07 11:35:00,68.32,68.32,68.26,68.27,4471.0,61.2002,61.2002,61.1464,61.1554,4471.0
2018-06-07 11:40:00,68.27,68.29,68.25,68.25,3302.0,61.1554,61.1733,61.1375,61.1375,3302.0
2018-06-07 11:45:00,68.24,68.24,68.19,68.21,4232.0,61.1285,61.1285,61.0837,61.1017,4232.0
2018-06-07 11:50:00,68.21,68.21,68.12,68.12,4849.0,61.1017,61.1017,61.021,61.021,4849.0
2018-06-07 11:55:00,68.12,68.15,68.08,68.12,37505.0,61.021,61.0479,60.9852,61.021,37505.0
2018-06-07 12:00:00,68.12,68.12,68.09,68.12,2919.0,61.021,61.021,60.9942,61.021,2919.0
2018-06-07 12:05:00,68.13,68.17,68.12,68.17,3100.0,61.03,61.0658,61.021,61.0658,3100.0
2018-06-07 12:10:00,68.17,68.27,68.17,68.25,4352.0,61.0658,61.1554,61.0658,61.1375,4352.0
2018-06-07 12:15:00,68.24,68.26,68.24,68.24,4300.0,61.1285,61.1464,61.1285,61.1285,4300.0
2018-06-07 12:20:00,68.24,68.24,68.2,68.22,3668.0,61.1285,61.1285,61.0927,61.1106,3668.0
2018-06-07 12:25:00,68.23,68.23,68.2,68.23,5550.0,61.1196,61.1196,61.0927,61.1196,5550.0
2018-06-07 12:30:00,68.22,68.22,68.15,68.15,5369.0,61.1106,61.1106,61.0479,61.0479,5369.0
2018-06-07 12:35:00,68.14,68.17,68.14,68.17,2519.0,61.039,61.0658,61.039,61.0658,2519.0
2018-06-07 12:40:00,68.16,68.16,68.14,68.14,3969.0,61.0569,61.0569,61.039,61.039,3969.0
2018-06-07 12:45:00,68.15,68.15,68.13,68.13,3417.0,61.0479,61.0479,61.03,61.03,3417.0
2018-06-07 12:50:00,68.13,68.15,68.13,68.15,2539.0,61.03,61.0479,61.03,61.0479,2539.0
2018-06-07 12:55:00,68.16,68.18,68.14,68.17,5243.0,61.0569,61.0748,61.039,61.0658,5243.0
2018-06-07 13:00:00,68.17,68.23,68.16,68.23,3688.0,61.0658,61.1196,61.0569,61.1196,3688.0
2018-06-07 13:05:00,68.23,68.24,68.2,68.2,2108.0,61.1196,61.1285,61.0927,61.0927,2108.0
2018-06-07 13:10:00,68.21,68.24,68.21,68.21,2900.0,61.1017,61.1285,61.1017,61.1017,2900.0
2018-06-07 13:15:00,68.2,68.21,68.16,68.2,10387.0,61.0927,61.1017,61.0569,61.0927,10387.0
2018-06-07 13:20:00,68.19,68.19,68.18,68.19,2091.0,61.0837,61.0837,61.0748,61.0837,2091.0
2018-06-07 13:25:00,68.19,68.21,68.16,68.17,3998.0,61.0837,61.1017,61.0569,61.0658,3998.0
2018-06-07 13:30:00,68.18,68.25,68.17,68.25,3710.0,61.0748,61.1375,61.0658,61.1375,3710.0
2018-06-07 13:35:00,68.25,68.25,68.13,68.13,5491.0,61.1375,61.1375,61.03,61.03,5491.0
2018-06-07 13:40:00,68.12,68.2,68.12,68.17,3605.0,61.021,61.0927,61.021,61.0658,3605.0
2018-06-07 13:45:00,68.19,68.26,68.18,68.26,5108.0,61.0837,61.1464,61.0748,61.1464,5108.0
2018-06-07 13:50:00,68.26,68.26,68.19,68.19,6632.0,61.1464,61.1464,61.0837,61.0837,6632.0
2018-06-07 13:55:00,68.2,68.21,68.16,68.16,5753.0,61.0927,61.1017,61.0569,61.0569,5753.0
2018-06-07 14:00:00,68.17,68.2,68.11,68.19,7173.0,61.0658,61.0927,61.0121,61.0837,7173.0
2018-06-07 14:05:00,68.19,68.22,68.14,68.17,4645.0,61.0837,61.1106,61.039,61.0658,4645.0
2018-06-07 14:10:00,68.17,68.21,68.16,68.21,5249.0,61.0658,61.1017,61.0569,61.1017,5249.0
2018-06-07 14:15:00,68.23,68.25,68.19,68.19,4873.0,61.1196,61.1375,61.0837,61.0837,4873.0
2018-06-07 14:20:00,68.19,68.22,68.18,68.22,8633.0,61.0837,61.1106,61.0748,61.1106,8633.0
2018-06-07 14:25:00,68.22,68.22,68.16,68.17,5569.0,61.1106,61.1106,61.0569,61.0658,5569.0
2018-06-07 14:30:00,68.2,68.24,68.2,68.24,6677.0,61.0927,61.1285,61.0927,61.1285,6677.0
2018-06-07 14:35:00,68.24,68.24,68.2,68.21,5526.0,61.1285,61.1285,61.0927,61.1017,5526.0
2018-06-07 14:40:00,68.21,68.21,68.18,68.18,4314.0,61.1017,61.1017,61.0748,61.0748,4314.0
2018-06-07 14:45:00,68.17,68.21,68.17,68.2,6880.0,61.0658,61.1017,61.0658,61.0927,6880.0
2018-06-07 14:50:00,68.19,68.19,68.14,68.16,7095.0,61.0837,61.0837,61.039,61.0569,7095.0
2018-06-07 14:55:00,68.17,68.17,68.14,68.14,3679.0,61.0658,61.0658,61.039,61.039,3679.0
2018-06-07 15:00:00,68.15,68.15,68.11,68.13,3768.0,61.0479,61.0479,61.0121,61.03,3768.0
2018-06-07 15:05:00,68.12,68.12,68.08,68.08,9805.0,61.021,61.021,60.9852,60.9852,9805.0
2018-06-07 15:10:00,68.06,68.07,68.02,68.06,27336.0,60.9673,60.9763,60.9315,60.9673,27336.0
2018-06-07 15:15:00,68.06,68.08,67.98,68.0,11057.0,60.9673,60.9852,60.8956,60.9135,11057.0
2018-06-07 15:20:00,68.0,68.11,68.0,68.11,11006.0,60.9135,61.0121,60.9135,61.0121,11006.0
2018-06-07 15:25:00,68.13,68.13,68.11,68.12,4160.0,61.03,61.03,61.0121,61.021,4160.0
2018-06-07 15:30:00,68.11,68.13,68.11,68.11,6664.0,61.0121,61.03,61.0121,61.0121,6664.0
2018-06-07 15:35:00,68.12,68.17,68.11,68.17,7335.0,61.021,61.0658,61.0121,61.0658,7335.0
2018-06-07 15:40:00,68.17,68.18,68.12,68.12,9535.0,61.0658,61.0748,61.021,61.021,9535.0
2018-06-07 15:45:00,68.1,68.14,68.05,68.07,19381.0,61.0031,61.039,60.9583,60.9763,19381.0
2018-06-07 15:50:00,68.08,68.18,68.08,68.16,16388.0,60.9852,61.0748,60.9852,61.0569,16388.0
2018-06-07 15:55:00,68.17,68.18,68.07,68.12,45843.0,61.0658,61.0748,60.9763,61.021,45843.0
2018-06-08 09:30:00,68.11,68.19,68.1,68.19,8222.0,61.0121,61.0837,61.0031,61.0837,8222.0
2018-06-08 09:35:00,68.18,68.25,68.14,68.14,3901.0,61.0748,61.1375,61.039,61.039,3901.0
2018-06-08 09:40:00,68.17,68.25,68.12,68.21,5217.0,61.0658,61.1375,61.021,61.1017,5217.0
2018-06-08 09:45:00,68.21,68.21,68.1,68.1,3601.0,61.1017,61.1017,61.0031,61.0031,3601.0
2018-06-08 09:50:00,68.06,68.15,68.02,68.15,6824.0,60.9673,61.0479,60.9315,61.0479,6824.0
2018-06-08 09:55:00,68.13,68.19,68.12,68.17,1738.0,61.03,61.0837,61.021,61.0658,1738.0
2018-06-08 10:00:00,68.18,68.18,68.09,68.11,3381.0,61.0748,61.0748,60.9942,61.0121,3381.0
2018-06-08 10:05:00,68.13,68.16,68.1,68.12,3755.0,61.03,61.0569,61.0031,61.021,3755.0
2018-06-08 10:10:00,68.14,68.15,68.11,68.12,3545.0,61.039,61.0479,61.0121,61.021,3545.0
2018-06-08 10:15:00,68.11,68.11,68.07,68.11,9422.0,61.0121,61.0121,60.9763,61.0121,9422.0
2018-06-08 10:20:00,68.11,68.17,68.11,68.12,2639.0,61.0121,61.0658,61.0121,61.021,2639.0
2018-06-08 10:25:00,68.12,68.15,68.12,68.13,3060.0,61.021,61.0479,61.021,61.03,3060.0
2018-06-08 10:30:00,68.12,68.14,68.09,68.09,5273.0,61.021,61.039,60.9942,60.9942,5273.0
2018-06-08 10:35:00,68.09,68.15,68.09,68.11,6405.0,60.9942,61.0479,60.9942,61.0121,6405.0
2018-06-08 10:40:00,68.11,68.14,68.11,68.13,1700.0,61.0121,61.039,61.0121,61.03,1700.0
2018-06-08 10:45:00,68.13,68.14,68.1,68.11,5580.0,61.03,61.039,61.0031,61.0121,5580.0
2018-06-08 10:50:00,68.12,68.16,68.11,68.16,4763.0,61.021,61.0569,61.0121,61.0569,4763.0
2018-06-08 10:55:00,68.16,68.2,68.1,68.1,11709.0,61.0569,61.0927,61.0031,61.0031,11709.0
2018-06-08 11:00:00,68.11,68.13,68.07,68.09,7306.0,61.0121,61.03,60.9763,60.9942,7306.0
2018-06-08 11:05:00,68.09,68.12,68.08,68.08,3856.0,60.9942,61.021,60.9852,60.9852,3856.0
2018-06-08 11:10:00,68.09,68.11,68.08,68.1,3693.0,60.9942,61.0121,60.9852,61.0031,3693.0
2018-06-08 11:15:00,68.1,68.12,68.07,68.07,5970.0,61.0031,61.021,60.9763,60.9763,5970.0
2018-06-08 11:20:00,68.07,68.11,68.05,68.07,7002.0,60.9763,61.0121,60.9583,60.9763,7002.0
2018-06-08 11:25:00,68.05,68.06,68.02,68.06,4590.0,60.9583,60.9673,60.9315,60.9673,4590.0
2018-06-08 11:30:00,68.05,68.05,68.02,68.04,5067.0,60.9583,60.9583,60.9315,60.9494,5067.0
2018-06-08 11:35:00,68.04,68.04,67.98,68.0,3321.0,60.9494,60.9494,60.8956,60.9135,3321.0
2018-06-08 11:40:00,67.98,68.02,67.98,68.02,3500.0,60.8956,60.9315,60.8956,60.9315,3500.0
2018-06-08 11:45:00,68.03,68.03,68.0,68.0,3495.0,60.9404,60.9404,60.9135,60.9135,3495.0
2018-06-08 11:50:00,68.02,68.02,68.0,68.02,2600.0,60.9315,60.9315,60.9135,60.9315,2600.0
2018-06-08 11:55:00,68.02,68.04,68.02,68.03,2158.0,60.9315,60.9494,60.9315,60.9404,2158.0
2018-06-08 12:00:00,68.04,68.11,68.04,68.11,3067.0,60.9494,61.0121,60.9494,61.0121,3067.0
2018-06-08 12:05:00,68.1,68.11,68.07,68.11,4816.0,61.0031,61.0121,60.9763,61.0121,4816.0
2018-06-08 12:10:00,68.1,68.1,68.08,68.08,2100.0,61.0031,61.0031,60.9852,60.9852,2100.0
2018-06-08 12:15:00,68.09,68.1,68.08,68.09,4017.0,60.9942,61.0031,60.9852,60.9942,4017.0
2018-06-08 12:20:00,68.09,68.09,68.07,68.08,2400.0,60.9942,60.9942,60.9763,60.9852,2400.0
2018-06-08 12:25:00,68.09,68.1,68.07,68.08,7067.0,60.9942,61.0031,60.9763,60.9852,7067.0
2018-06-08 12:30:00,68.1,68.12,68.1,68.12,1400.0,61.0031,61.021,61.0031,61.021,1400.0
2018-06-08 12:35:00,68.14,68.14,68.1,68.12,1613.0,61.039,61.039,61.0031,61.021,1613.0
2018-06-08 12:40:00,68.11,68.12,68.08,68.1,1839.0,61.0121,61.021,60.9852,61.0031,1839.0
2018-06-08 12:45:00,68.11,68.12,68.09,68.09,2775.0,61.0121,61.021,60.9942,60.9942,2775.0
2018-06-08 12:50:00,68.1,68.13,68.1,68.12,2441.0,61.0031,61.03,61.0031,61.021,2441.0
2018-06-08 12:55:00,68.13,68.13,68.11,68.12,2109.0,61.03,61.03,61.0121,61.021,2109.0
2018-06-08 13:00:00,68.12,68.13,68.07,68.07,2146.0,61.021,61.03,60.9763,60.9763,2146.0
2018-06-08 13:05:00,68.07,68.08,68.05,68.08,7531.0,60.9763,60.9852,60.9583,60.9852,7531.0
2018-06-08 13:10:00,68.09,68.09,68.07,68.08,1800.0,60.9942,60.9942,60.9763,60.9852,1800.0
2018-06-08 13:15:00,68.08,68.1,68.07,68.08,3328.0,60.9852,61.0031,60.9763,60.9852,3328.0
2018-06-08 13:20:00,68.07,68.08,68.06,68.06,13666.0,60.9763,60.9852,60.9673,60.9673,13666.0
2018-06-08 13:25:00,68.06,68.08,68.06,68.08,1820.0,60.9673,60.9852,60.9673,60.9852,1820.0
2018-06-08 13:30:00,68.08,68.13,68.06,68.13,6567.0,60.9852,61.03,60.9673,61.03,6567.0
2018-06-08 13:35:00,68.12,68.12,68.09,68.09,2444.0,61.021,61.021,60.9942,60.9942,2444.0
2018-06-08 13:40:00,68.1,68.1,68.07,68.07,3441.0,61.0031,61.0031,60.9763,60.9763,3441.0
2018-06-08 13:45:00,68.08,68.11,68.08,68.08,4962.0,60.9852,61.0121,60.9852,60.9852,4962.0
2018-06-08 13:50:00,68.08,68.11,68.02,68.07,16600.0,60.9852,61.0121,60.9315,60.9763,16600.0
2018-06-08 13:55:00,68.08,68.09,68.05,68.06,3054.0,60.9852,60.9942,60.9583,60.9673,3054.0
2018-06-08 14:00:00,68.07,68.09,68.06,68.06,2500.0,60.9763,60.9942,60.9673,60.9673,2500.0
2018-06-08 14:05:00,68.07,68.08,68.03,68.04,4776.0,60.9763,60.9852,60.9404,60.9494,4776.0
2018-06-08 14:10:00,68.03,68.07,68.03,68.07,4022.0,60.9404,60.9763,60.9404,60.9763,4022.0
2018-06-08 14:15:00,68.08,68.1,68.07,68.08,2110.0,60.9852,61.0031,60.9763,60.9852,2110.0
2018-06-08 14:20:00,68.08,68.08,68.04,68.04,2800.0,60.9852,60.9852,60.9494,60.9494,2800.0
2018-06-08 14:25:00,68.04,68.08,68.04,68.07,4515.0,60.9494,60.9852,60.9494,60.9763,4515.0
2018-06-08 14:30:00,68.06,68.08,68.04,68.05,4853.0,60.9673,60.9852,60.9494,60.9583,4853.0
2018-06-08 14:35:00,68.06,68.07,68.06,68.07,1740.0,60.9673,60.9763,60.9673,60.9763,1740.0
2018-06-08 14:40:00,68.06,68.11,68.06,68.1,5753.0,60.9673,61.0121,60.9673,61.0031,5753.0
2018-06-08 14:45:00,68.09,68.09,68.06,68.07,2100.0,60.9942,60.9942,60.9673,60.9763,2100.0
2018-06-08 14:50:00,68.06,68.09,68.05,68.08,6004.0,60.9673,60.9942,60.9583,60.9852,6004.0
2018-06-08 14:55:00,68.07,68.08,68.05,68.07,6176.0,60.9763,60.9852,60.9583,60.9763,6176.0
2018-06-08 15:00:00,68.07,68.09,68.05,68.05,5390.0,60.9763,60.9942,60.9583,60.9583,5390.0
2018-06-08 15:05:00,68.05,68.07,68.05,68.07,3201.0,60.9583,60.9763,60.9583,60.9763,3201.0
2018-06-08 15:10:00,68.06,68.09,68.06,68.09,2952.0,60.9673,60.9942,60.9673,60.9942,2952.0
2018-06-08 15:15:00,68.08,68.08,68.04,68.04,7063.0,60.9852,60.9852,60.9494,60.9494,7063.0
2018-06-08 15:20:00,68.04,68.09,68.03,68.07,5145.0,60.9494,60.9942,60.9404,60.9763,5145.0
2018-06-08 15:25:00,68.07,68.09,68.06,68.09,5835.0,60.9763,60.9942,60.9673,60.9942,5835.0
2018-06-08 15:30:00,68.1,68.12,68.09,68.11,3900.0,61.0031,61.021,60.9942,61.0121,3900.0
2018-06-08 15:35:00,68.1,68.15,68.09,68.15,5635.0,61.0031,61.0479,60.9942,61.0479,5635.0
2018-06-08 15:40:00,68.15,68.17,68.13,68.16,12190.0,61.0479,61.0658,61.03,61.0569,12190.0
2018-06-08 15:45:00,68.15,68.18,68.12,68.14,16351.0,61.0479,61.0748,61.021,61.039,16351.0
2018-06-08 15:50:00,68.15,68.18,68.14,68.17,17830.0,61.0479,61.0748,61.039,61.0658,17830.0
2018-06-08 15:55:00,68.17,68.26,68.16,68.23,82129.0,61.0658,61.1464,61.0569,61.1196,82129.0
2018-06-11 09:30:00,68.48,68.99,68.47,68.89,83191.0,61.3435,61.8004,61.3346,61.7108,83191.0
2018-06-11 09:35:00,68.9,68.98,68.89,68.91,21949.0,61.7198,61.7914,61.7108,61.7287,21949.0
2018-06-11 09:40:00,68.9,68.93,68.78,68.8,19386.0,61.7198,61.7466,61.6123,61.6302,19386.0
2018-06-11 09:45:00,68.8,68.84,68.77,68.79,15223.0,61.6302,61.666,61.6033,61.6212,15223.0
2018-06-11 09:50:00,68.77,68.92,68.75,68.84,31033.0,61.6033,61.7377,61.5854,61.666,31033.0
2018-06-11 09:55:00,68.83,68.87,68.81,68.83,13393.0,61.657,61.6929,61.6391,61.657,13393.0
2018-06-11 10:00:00,68.82,68.97,68.76,68.93,74086.0,61.6481,61.7825,61.5943,61.7466,74086.0
2018-06-11 10:05:00,68.93,68.93,68.8,68.84,39070.0,61.7466,61.7466,61.6302,61.666,39070.0
2018-06-11 10:10:00,68.82,68.83,68.75,68.76,44161.0,61.6481,61.657,61.5854,61.5943,44161.0
2018-06-11 10:15:00,68.76,68.77,68.53,68.54,22880.0,61.5943,61.6033,61.3883,61.3973,22880.0
2018-06-11 10:20:00,68.54,68.62,68.39,68.42,60047.0,61.3973,61.4689,61.2629,61.2898,60047.0
2018-06-11 10:25:00,68.44,68.47,68.3,68.32,15524.0,61.3077,61.3346,61.1823,61.2002,15524.0
2018-06-11 10:30:00,68.31,68.41,68.27,68.41,16901.0,61.1912,61.2808,61.1554,61.2808,16901.0
2018-06-11 10:35:00,68.4,68.49,68.38,68.48,15738.0,61.2719,61.3525,61.2539,61.3435,15738.0
2018-06-11 10:40:00,68.47,68.53,68.45,68.46,15471.0,61.3346,61.3883,61.3166,61.3256,15471.0
2018-06-11 10:45:00,68.47,68.5,68.4,68.41,9817.0,61.3346,61.3614,61.2719,61.2808,9817.0
2018-06-11 10:50:00,68.4,68.4,68.28,68.35,25811.0,61.2719,61.2719,61.1644,61.2271,25811.0
2018-06-11 10:55:00,68.36,68.36,68.27,68.32,24068.0,61.236,61.236,61.1554,61.2002,24068.0
2018-06-11 11:00:00,68.33,68.43,68.33,68.38,5839.0,61.2092,61.2987,61.2092,61.2539,5839.0
2018-06-11 11:05:00,68.37,68.37,68.18,68.2,5620.0,61.245,61.245,61.0748,61.0927,5620.0
2018-06-11 11:10:00,68.21,68.42,68.2,68.32,35021.0,61.1017,61.2898,61.0927,61.2002,35021.0
2018-06-11 11:15:00,68.32,68.37,68.31,68.37,7391.0,61.2002,61.245,61.1912,61.245,7391.0
2018-06-11 11:20:00,68.35,68.52,68.35,68.47,28797.0,61.2271,61.3794,61.2271,61.3346,28797.0
2018-06-11 11:25:00,68.45,68.56,68.41,68.55,15533.0,61.3166,61.4152,61.2808,61.4062,15533.0
2018-06-11 11:30:00,68.55,68.57,68.52,68.56,13715.0,61.4062,61.4241,61.3794,61.4152,13715.0
2018-06-11 11:35:00,68.57,68.75,68.52,68.55,30937.0,61.4241,61.5854,61.3794,61.4062,30937.0
2018-06-11 11:40:00,68.55,68.66,68.49,68.6,20942.0,61.4062,61.5048,61.3525,61.451,20942.0
2018-06-11 11:45:00,68.6,68.61,68.45,68.48,9315.0,61.451,61.46,61.3166,61.3435,9315.0
2018-06-11 11:50:00,68.47,68.53,68.46,68.49,21623.0,61.3346,61.3883,61.3256,61.3525,21623.0
2018-06-11 11:55:00,68.47,68.68,68.45,68.58,25642.0,61.3346,61.5227,61.3166,61.4331,25642.0
2018-06-11 12:00:00,68.59,68.59,68.45,68.47,11105.0,61.4421,61.4421,61.3166,61.3346,11105.0
2018-06-11 12:05:00,68.46,68.52,68.43,68.48,9780.0,61.3256,61.3794,61.2987,61.3435,9780.0
2018-06-11 12:10:00,68.47,68.54,68.45,68.46,13955.0,61.3346,61.3973,61.3166,61.3256,13955.0
2018-06-11 12:15:00,68.46,68.52,68.46,68.46,12047.0,61.3256,61.3794,61.3256,61.3256,12047.0
2018-06-11 12:20:00,68.45,68.51,68.45,68.51,19342.0,61.3166,61.3704,61.3166,61.3704,19342.0
2018-06-11 12:25:00,68.48,68.6,68.47,68.58,22714.0,61.3435,61.451,61.3346,61.4331,22714.0
2018-06-11 12:30:00,68.59,68.68,68.58,68.65,15290.0,61.4421,61.5227,61.4331,61.4958,15290.0
2018-06-11 12:35:00,68.64,68.75,68.6,68.65,21059.0,61.4868,61.5854,61.451,61.4958,21059.0
2018-06-11 12:40:00,68.66,68.81,68.66,68.67,28911.0,61.5048,61.6391,61.5048,61.5137,28911.0
2018-06-11 12:45:00,68.66,68.67,68.59,68.6,6606.0,61.5048,61.5137,61.4421,61.451,6606.0
2018-06-11 12:50:00,68.61,68.64,68.6,68.62,7901.0,61.46,61.4868,61.451,61.4689,7901.0
2018-06-11 12:55:00,68.63,68.7,68.63,68.7,9835.0,61.4779,61.5406,61.4779,61.5406,9835.0
2018-06-11 13:00:00,68.69,68.75,68.67,68.68,21698.0,61.5316,61.5854,61.5137,61.5227,21698.0
2018-06-11 13:05:00,68.68,68.7,68.67,68.67,6250.0,61.5227,61.5406,61.5137,61.5137,6250.0
2018-06-11 13:10:00,68.68,68.7,68.66,68.67,11707.0,61.5227,61.5406,61.5048,61.5137,11707.0
2018-06-11 13:15:00,68.67,68.7,68.65,68.65,17246.0,61.5137,61.5406,61.4958,61.4958,17246.0
2018-06-11 13:20:00,68.64,68.69,68.63,68.63,11176.0,61.4868,61.5316,61.4779,61.4779,11176.0
2018-06-11 13:25:00,68.63,68.67,68.63,68.66,15888.0,61.4779,61.5137,61.4779,61.5048,15888.0
2018-06-11 13:30:00,68.65,68.65,68.61,68.61,5030.0,61.4958,61.4958,61.46,61.46,5030.0
2018-06-11 13:35:00,68.61,68.66,68.58,68.65,18425.0,61.46,61.5048,61.4331,61.4958,18425.0
2018-06-11 13:40:00,68.64,68.73,68.64,68.7,24682.0,61.4868,61.5675,61.4868,61.5406,24682.0
2018-06-11 13:45:00,68.7,68.83,68.68,68.72,41066.0,61.5406,61.657,61.5227,61.5585,41066.0
2018-06-11 13:50:00,68.72,68.74,68.67,68.67,14919.0,61.5585,61.5764,61.5137,61.5137,14919.0
2018-06-11 13:55:00,68.67,68.84,68.67,68.73,48668.0,61.5137,61.666,61.5137,61.5675,48668.0
2018-06-11 14:00:00,68.74,68.75,68.64,68.65,10777.0,61.5764,61.5854,61.4868,61.4958,10777.0
2018-06-11 14:05:00,68.64,68.68,68.62,68.66,20934.0,61.4868,61.5227,61.4689,61.5048,20934.0
2018-06-11 14:10:00,68.67,68.73,68.66,68.71,22037.0,61.5137,61.5675,61.5048,61.5496,22037.0
2018-06-11 14:15:00,68.7,68.72,68.67,68.71,15420.0,61.5406,61.5585,61.5137,61.5496,15420.0
2018-06-11 14:20:00,68.71,68.73,68.69,68.72,19665.0,61.5496,61.5675,61.5316,61.5585,19665.0
2018-06-11 14:25:00,68.71,68.79,68.71,68.77,22198.0,61.5496,61.6212,61.5496,61.6033,22198.0
2018-06-11 14:30:00,68.76,68.85,68.76,68.78,25880.0,61.5943,61.675,61.5943,61.6123,25880.0
2018-06-11 14:35:00,68.77,68.77,68.69,68.76,17275.0,61.6033,61.6033,61.5316,61.5943,17275.0
2018-06-11 14:40:00,68.75,68.84,68.73,68.78,45895.0,61.5854,61.666,61.5675,61.6123,45895.0
2018-06-11 14:45:00,68.79,68.86,68.7,68.71,25063.0,61.6212,61.6839,61.5406,61.5496,25063.0
2018-06-11 14:50:00,68.71,68.8,68.68,68.75,30367.0,61.5496,61.6302,61.5227,61.5854,30367.0
2018-06-11 14:55:00,68.74,68.85,68.74,68.84,24185.0,61.5764,61.675,61.5764,61.666,24185.0
2018-06-11 15:00:00,68.84,68.85,68.76,68.76,18014.0,61.666,61.675,61.5943,61.5943,18014.0
2018-06-11 15:05:00,68.77,68.8,68.77,68.78,19520.0,61.6033,61.6302,61.6033,61.6123,19520.0
2018-06-11 15:10:00,68.78,68.86,68.78,68.86,24672.0,61.6123,61.6839,61.6123,61.6839,24672.0
2018-06-11 15:15:00,68.86,68.88,68.83,68.86,22210.0,61.6839,61.7018,61.657,61.6839,22210.0
2018-06-11 15:20:00,68.87,68.89,68.86,68.89,17390.0,61.6929,61.7108,61.6839,61.7108,17390.0
2018-06-11 15:25:00,68.88,68.93,68.87,68.92,20603.0,61.7018,61.7466,61.6929,61.7377,20603.0
2018-06-11 15:30:00,68.91,68.92,68.88,68.9,22454.0,61.7287,61.7377,61.7018,61.7198,22454.0
2018-06-11 15:35:00,68.9,68.91,68.86,68.89,25518.0,61.7198,61.7287,61.6839,61.7108,25518.0
2018-06-11 15:40:00,68.89,68.97,68.87,68.89,79142.0,61.7108,61.7825,61.6929,61.7108,79142.0
2018-06-11 15:45:00,68.88,68.89,68.86,68.88,64377.0,61.7018,61.7108,61.6839,61.7018,64377.0
2018-06-11 15:50:00,68.87,68.87,68.81,68.81,49175.0,61.6929,61.6929,61.6391,61.6391,49175.0
2018-06-11 15:55:00,68.81,68.82,68.69,68.72,120043.0,61.6391,61.6481,61.5316,61.5585,120043.0
2018-06-12 09:30:00,68.89,69.0,68.77,68.78,44664.0,61.7108,61.8093,61.6033,61.6123,44664.0
2018-06-12 09:35:00,68.81,69.06,68.78,68.98,18321.0,61.6391,61.8631,61.6123,61.7914,18321.0
2018-06-12 09:40:00,68.99,69.0,68.78,68.8,51296.0,61.8004,61.8093,61.6123,61.6302,51296.0
2018-06-12 09:45:00,68.81,68.87,68.71,68.82,16966.0,61.6391,61.6929,61.5496,61.6481,16966.0
2018-06-12 09:50:00,68.8,68.84,68.75,68.8,12570.0,61.6302,61.666,61.5854,61.6302,12570.0
2018-06-12 09:55:00,68.81,68.85,68.66,68.67,19270.0,61.6391,61.675,61.5048,61.5137,19270.0
2018-06-12 10:00:00,68.68,68.76,68.65,68.75,9315.0,61.5227,61.5943,61.4958,61.5854,9315.0
2018-06-12 10:05:00,68.74,68.74,68.63,68.64,6334.0,61.5764,61.5764,61.4779,61.4868,6334.0
2018-06-12 10:10:00,68.65,68.72,68.64,68.67,7384.0,61.4958,61.5585,61.4868,61.5137,7384.0
2018-06-12 10:15:00,68.7,68.73,68.63,68.65,13697.0,61.5406,61.5675,61.4779,61.4958,13697.0
2018-06-12 10:20:00,68.64,68.65,68.49,68.54,32734.0,61.4868,61.4958,61.3525,61.3973,32734.0
2018-06-12 10:25:00,68.54,68.64,68.53,68.57,15051.0,61.3973,61.4868,61.3883,61.4241,15051.0
2018-06-12 10:30:00,68.57,68.68,68.55,68.67,10511.0,61.4241,61.5227,61.4062,61.5137,10511.0
2018-06-12 10:35:00,68.67,68.75,68.66,68.73,19375.0,61.5137,61.5854,61.5048,61.5675,19375.0
2018-06-12 10:40:00,68.73,68.76,68.67,68.72,18042.0,61.5675,61.5943,61.5137,61.5585,18042.0
2018-06-12 10:45:00,68.73,68.77,68.7,68.77,8495.0,61.5675,61.6033,61.5406,61.6033,8495.0
2018-06-12 10:50:00,68.77,68.77,68.7,68.73,16482.0,61.6033,61.6033,61.5406,61.5675,16482.0
2018-06-12 10:55:00,68.71,68.99,68.71,68.73,28291.0,61.5496,61.8004,61.5496,61.5675,28291.0
2018-06-12 11:00:00,68.73,68.75,68.69,68.72,17684.0,61.5675,61.5854,61.5316,61.5585,17684.0
2018-06-12 11:05:00,68.7,68.83,68.69,68.81,15995.0,61.5406,61.657,61.5316,61.6391,15995.0
2018-06-12 11:10:00,68.8,68.87,68.79,68.87,9071.0,61.6302,61.6929,61.6212,61.6929,9071.0
2018-06-12 11:15:00,68.87,68.87,68.78,68.84,10925.0,61.6929,61.6929,61.6123,61.666,10925.0
2018-06-12 11:20:00,68.84,68.98,68.84,68.96,15219.0,61.666,61.7914,61.666,61.7735,15219.0
2018-06-12 11:25:00,68.97,68.99,68.96,68.97,19227.0,61.7825,61.8004,61.7735,61.7825,19227.0
2018-06-12 11:30:00,68.96,68.98,68.94,68.98,24912.0,61.7735,61.7914,61.7556,61.7914,24912.0
2018-06-12 11:35:00,68.98,69.13,68.98,69.12,17920.0,61.7914,61.9258,61.7914,61.9168,17920.0
2018-06-12 11:40:00,69.12,69.19,69.08,69.15,23733.0,61.9168,61.9795,61.881,61.9437,23733.0
2018-06-12 11:45:00,69.14,69.15,69.01,69.03,7496.0,61.9347,61.9437,61.8183,61.8362,7496.0
2018-06-12 11:50:00,69.05,69.07,68.95,69.05,12823.0,61.8541,61.872,61.7645,61.8541,12823.0
2018-06-12 11:55:00,69.06,69.2,69.06,69.14,21590.0,61.8631,61.9885,61.8631,61.9347,21590.0
2018-06-12 12:00:00,69.11,69.18,69.11,69.15,9017.0,61.9079,61.9706,61.9079,61.9437,9017.0
2018-06-12 12:05:00,69.15,69.21,69.13,69.2,35735.0,61.9437,61.9974,61.9258,61.9885,35735.0
2018-06-12 12:10:00,69.21,69.25,69.16,69.16,7453.0,61.9974,62.0333,61.9527,61.9527,7453.0
2018-06-12 12:15:00,69.18,69.27,69.18,69.2,34547.0,61.9706,62.0512,61.9706,61.9885,34547.0
2018-06-12 12:20:00,69.21,69.3,69.21,69.29,10580.0,61.9974,62.0781,61.9974,62.0691,10580.0
2018-06-12 12:25:00,69.29,69.29,69.26,69.28,8211.0,62.0691,62.0691,62.0422,62.0602,8211.0
2018-06-12 12:30:00,69.28,69.28,69.23,69.26,7591.0,62.0602,62.0602,62.0154,62.0422,7591.0
2018-06-12 12:35:00,69.26,69.29,69.26,69.28,5078.0,62.0422,62.0691,62.0422,62.0602,5078.0
2018-06-12 12:40:00,69.28,69.29,69.26,69.27,11174.0,62.0602,62.0691,62.0422,62.0512,11174.0
2018-06-12 12:45:00,69.26,69.31,69.26,69.29,8030.0,62.0422,62.087,62.0422,62.0691,8030.0
2018-06-12 12:50:00,69.29,69.46,69.29,69.35,25164.0,62.0691,62.2214,62.0691,62.1229,25164.0
2018-06-12 12:55:00,69.36,69.4,69.31,69.33,7502.0,62.1318,62.1676,62.087,62.1049,7502.0
2018-06-12 13:00:00,69.32,69.45,69.32,69.35,18318.0,62.096,62.2124,62.096,62.1229,18318.0
2018-06-12 13:05:00,69.35,69.42,69.33,69.42,9628.0,62.1229,62.1856,62.1049,62.1856,9628.0
2018-06-12 13:10:00,69.41,69.41,69.32,69.32,7965.0,62.1766,62.1766,62.096,62.096,7965.0
2018-06-12 13:15:00,69.33,69.36,69.29,69.3,8557.0,62.1049,62.1318,62.0691,62.0781,8557.0
2018-06-12 13:20:00,69.3,69.35,69.3,69.31,32510.0,62.0781,62.1229,62.0781,62.087,32510.0
2018-06-12 13:25:00,69.32,69.36,69.32,69.36,7289.0,62.096,62.1318,62.096,62.1318,7289.0
2018-06-12 13:30:00,69.35,69.41,69.35,69.39,13489.0,62.1229,62.1766,62.1229,62.1587,13489.0
2018-06-12 13:35:00,69.39,69.42,69.39,69.39,7791.0,62.1587,62.1856,62.1587,62.1587,7791.0
2018-06-12 13:40:00,69.38,69.42,69.37,69.4,29131.0,62.1497,62.1856,62.1408,62.1676,29131.0
2018-06-12 13:45:00,69.41,69.42,69.36,69.36,15313.0,62.1766,62.1856,62.1318,62.1318,15313.0
2018-06-12 13:50:00,69.36,69.38,69.3,69.32,16641.0,62.1318,62.1497,62.0781,62.096,16641.0
2018-06-12 13:55:00,69.33,69.5,69.31,69.5,23707.0,62.1049,62.2572,62.087,62.2572,23707.0
2018-06-12 14:00:00,69.49,69.5,69.36,69.41,16517.0,62.2483,62.2572,62.1318,62.1766,16517.0
2018-06-12 14:05:00,69.41,69.44,69.35,69.35,9761.0,62.1766,62.2035,62.1229,62.1229,9761.0
2018-06-12 14:10:00,69.34,69.35,69.3,69.33,9209.0,62.1139,62.1229,62.0781,62.1049,9209.0
2018-06-12 14:15:00,69.33,69.36,69.32,69.34,7400.0,62.1049,62.1318,62.096,62.1139,7400.0
2018-06-12 14:20:00,69.33,69.34,69.31,69.34,5343.0,62.1049,62.1139,62.087,62.1139,5343.0
2018-06-12 14:25:00,69.32,69.32,69.23,69.27,20636.0,62.096,62.096,62.0154,62.0512,20636.0
2018-06-12 14:30:00,69.27,69.34,69.25,69.31,11367.0,62.0512,62.1139,62.0333,62.087,11367.0
2018-06-12 14:35:00,69.31,69.4,69.29,69.37,23849.0,62.087,62.1676,62.0691,62.1408,23849.0
2018-06-12 14:40:00,69.36,69.38,69.34,69.35,9288.0,62.1318,62.1497,62.1139,62.1229,9288.0
2018-06-12 14:45:00,69.34,69.37,69.31,69.37,10440.0,62.1139,62.1408,62.087,62.1408,10440.0
2018-06-12 14:50:00,69.36,69.39,69.35,69.36,9547.0,62.1318,62.1587,62.1229,62.1318,9547.0
2018-06-12 14:55:00,69.36,69.37,69.3,69.3,11566.0,62.1318,62.1408,62.0781,62.0781,11566.0
2018-06-12 15:00:00,69.3,69.34,69.29,69.32,12868.0,62.0781,62.1139,62.0691,62.096,12868.0
2018-06-12 15:05:00,69.33,69.39,69.33,69.38,13355.0,62.1049,62.1587,62.1049,62.1497,13355.0
2018-06-12 15:10:00,69.39,69.42,69.38,69.4,12970.0,62.1587,62.1856,62.1497,62.1676,12970.0
2018-06-12 15:15:00,69.4,69.67,69.39,69.52,67126.0,62.1676,62.4095,62.1587,62.2751,67126.0
2018-06-12 15:20:00,69.51,69.53,69.49,69.51,14349.0,62.2662,62.2841,62.2483,62.2662,14349.0
2018-06-12 15:25:00,69.51,69.55,69.49,69.53,14547.0,62.2662,62.302,62.2483,62.2841,14547.0
2018-06-12 15:30:00,69.53,69.6,69.47,69.58,59862.0,62.2841,62.3468,62.2304,62.3289,59862.0
2018-06-12 15:35:00,69.58,69.58,69.44,69.46,25957.0,62.3289,62.3289,62.2035,62.2214,25957.0
2018-06-12 15:40:00,69.45,69.46,69.41,69.45,27468.0,62.2124,62.2214,62.1766,62.2124,27468.0
2018-06-12 15:45:00,69.45,69.47,69.39,69.42,30213.0,62.2124,62.2304,62.1587,62.1856,30213.0
2018-06-12 15:50:00,69.43,69.49,69.42,69.45,38267.0,62.1945,62.2483,62.1856,62.2124,38267.0
2018-06-12 15:55:00,69.46,69.49,69.39,69.41,86432.0,62.2214,62.2483,62.1587,62.1766,86432.0
2018-06-13 09:30:00,69.4,69.51,69.37,69.47,20616.0,62.1676,62.2662,62.1408,62.2304,20616.0
2018-06-13 09:35:00,69.42,69.44,69.31,69.37,9723.0,62.1856,62.2035,62.087,62.1408,9723.0
2018-06-13 09:40:00,69.38,69.39,69.2,69.24,51377.0,62.1497,62.1587,61.9885,62.0243,51377.0
2018-06-13 09:45:00,69.25,69.49,69.25,69.41,7283.0,62.0333,62.2483,62.0333,62.1766,7283.0
2018-06-13 09:50:00,69.39,69.59,69.27,69.27,32222.0,62.1587,62.3378,62.0512,62.0512,32222.0
2018-06-13 09:55:00,69.28,69.36,69.2,69.2,15109.0,62.0602,62.1318,61.9885,61.9885,15109.0
2018-06-13 10:00:00,69.22,69.25,69.17,69.17,7357.0,62.0064,62.0333,61.9616,61.9616,7357.0
2018-06-13 10:05:00,69.17,69.24,69.09,69.18,75488.0,61.9616,62.0243,61.89,61.9706,75488.0
2018-06-13 10:10:00,69.17,69.18,69.1,69.1,11914.0,61.9616,61.9706,61.8989,61.8989,11914.0
2018-06-13 10:15:00,69.1,69.18,69.1,69.1,17406.0,61.8989,61.9706,61.8989,61.8989,17406.0
2018-06-13 10:20:00,69.1,69.11,69.02,69.11,5855.0,61.8989,61.9079,61.8272,61.9079,5855.0
2018-06-13 10:25:00,69.09,69.12,69.09,69.1,8604.0,61.89,61.9168,61.89,61.8989,8604.0
2018-06-13 10:30:00,69.09,69.12,69.05,69.07,12440.0,61.89,61.9168,61.8541,61.872,12440.0
2018-06-13 10:35:00,69.08,69.2,69.08,69.18,12044.0,61.881,61.9885,61.881,61.9706,12044.0
2018-06-13 10:40:00,69.2,69.24,69.16,69.24,8729.0,61.9885,62.0243,61.9527,62.0243,8729.0
2018-06-13 10:45:00,69.21,69.29,69.21,69.27,8474.0,61.9974,62.0691,61.9974,62.0512,8474.0
2018-06-13 10:50:00,69.26,69.38,69.26,69.36,17923.0,62.0422,62.1497,62.0422,62.1318,17923.0
2018-06-13 10:55:00,69.36,69.46,69.35,69.43,6414.0,62.1318,62.2214,62.1229,62.1945,6414.0
2018-06-13 11:00:00,69.43,69.49,69.41,69.42,8239.0,62.1945,62.2483,62.1766,62.1856,8239.0
2018-06-13 11:05:00,69.42,69.45,69.37,69.41,8362.0,62.1856,62.2124,62.1408,62.1766,8362.0
2018-06-13 11:10:00,69.41,69.5,69.41,69.48,8983.0,62.1766,62.2572,62.1766,62.2393,8983.0
2018-06-13 11:15:00,69.49,69.52,69.43,69.51,10304.0,62.2483,62.2751,62.1945,62.2662,10304.0
2018-06-13 11:20:00,69.51,69.51,69.49,69.5,4841.0,62.2662,62.2662,62.2483,62.2572,4841.0
2018-06-13 11:25:00,69.49,69.56,69.49,69.53,7662.0,62.2483,62.311,62.2483,62.2841,7662.0
2018-06-13 11:30:00,69.52,69.62,69.48,69.62,25210.0,62.2751,62.3647,62.2393,62.3647,25210.0
2018-06-13 11:35:00,69.62,69.64,69.53,69.53,7175.0,62.3647,62.3826,62.2841,62.2841,7175.0
2018-06-13 11:40:00,69.53,69.54,69.47,69.52,10258.0,62.2841,62.2931,62.2304,62.2751,10258.0
2018-06-13 11:45:00,69.52,69.52,69.49,69.52,5022.0,62.2751,62.2751,62.2483,62.2751,5022.0
2018-06-13 11:50:00,69.5,69.54,69.47,69.49,10160.0,62.2572,62.2931,62.2304,62.2483,10160.0
2018-06-13 11:55:00,69.49,69.51,69.46,69.46,6558.0,62.2483,62.2662,62.2214,62.2214,6558.0
2018-06-13 12:00:00,69.44,69.5,69.35,69.35,12329.0,62.2035,62.2572,62.1229,62.1229,12329.0
2018-06-13 12:05:00,69.34,69.4,69.34,69.39,7538.0,62.1139,62.1676,62.1139,62.1587,7538.0
2018-06-13 12:10:00,69.39,69.43,69.39,69.41,6417.0,62.1587,62.1945,62.1587,62.1766,6417.0
2018-06-13 12:15:00,69.4,69.41,69.38,69.39,5668.0,62.1676,62.1766,62.1497,62.1587,5668.0
2018-06-13 12:20:00,69.38,69.44,69.37,69.37,15268.0,62.1497,62.2035,62.1408,62.1408,15268.0
2018-06-13 12:25:00,69.35,69.36,69.25,69.28,22756.0,62.1229,62.1318,62.0333,62.0602,22756.0
2018-06-13 12:30:00,69.27,69.29,69.25,69.25,4640.0,62.0512,62.0691,62.0333,62.0333,4640.0
2018-06-13 12:35:00,69.26,69.33,69.24,69.24,15898.0,62.0422,62.1049,62.0243,62.0243,15898.0
2018-06-13 12:40:00,69.24,69.29,69.23,69.27,4000.0,62.0243,62.0691,62.0154,62.0512,4000.0
2018-06-13 12:45:00,69.26,69.28,69.26,69.27,1260.0,62.0422,62.0602,62.0422,62.0512,1260.0
2018-06-13 12:50:00,69.28,69.28,69.25,69.25,6496.0,62.0602,62.0602,62.0333,62.0333,6496.0
2018-06-13 12:55:00,69.25,69.27,69.23,69.23,6923.0,62.0333,62.0512,62.0154,62.0154,6923.0
2018-06-13 13:00:00,69.21,69.28,69.21,69.21,30645.0,61.9974,62.0602,61.9974,61.9974,30645.0
2018-06-13 13:05:00,69.2,69.21,69.2,69.2,7203.0,61.9885,61.9974,61.9885,61.9885,7203.0
2018-06-13 13:10:00,69.21,69.25,69.2,69.2,5423.0,61.9974,62.0333,61.9885,61.9885,5423.0
2018-06-13 13:15:00,69.19,69.2,69.16,69.17,3176.0,61.9795,61.9885,61.9527,61.9616,3176.0
2018-06-13 13:20:00,69.17,69.18,69.14,69.15,3354.0,61.9616,61.9706,61.9347,61.9437,3354.0
2018-06-13 13:25:00,69.15,69.15,69.09,69.09,2746.0,61.9437,61.9437,61.89,61.89,2746.0
2018-06-13 13:30:00,69.09,69.18,69.09,69.16,4152.0,61.89,61.9706,61.89,61.9527,4152.0
2018-06-13 13:35:00,69.16,69.18,69.1,69.1,9664.0,61.9527,61.9706,61.8989,61.8989,9664.0
2018-06-13 13:40:00,69.11,69.12,69.08,69.1,3271.0,61.9079,61.9168,61.881,61.8989,3271.0
2018-06-13 13:45:00,69.09,69.09,69.06,69.06,6832.0,61.89,61.89,61.8631,61.8631,6832.0
2018-06-13 13:50:00,69.06,69.06,69.04,69.04,12624.0,61.8631,61.8631,61.8452,61.8452,12624.0
2018-06-13 13:55:00,69.04,69.05,68.99,69.01,8711.0,61.8452,61.8541,61.8004,61.8183,8711.0
2018-06-13 14:00:00,69.01,69.01,68.73,68.84,11297.0,61.8183,61.8183,61.5675,61.666,11297.0
2018-06-13 14:05:00,68.86,68.86,68.77,68.8,10164.0,61.6839,61.6839,61.6033,61.6302,10164.0
2018-06-13 14:10:00,68.78,68.89,68.78,68.85,6743.0,61.6123,61.7108,61.6123,61.675,6743.0
2018-06-13 14:15:00,68.83,68.86,68.79,68.82,9396.0,61.657,61.6839,61.6212,61.6481,9396.0
2018-06-13 14:20:00,68.82,68.82,68.79,68.81,8767.0,61.6481,61.6481,61.6212,61.6391,8767.0
2018-06-13 14:25:00,68.81,68.83,68.78,68.8,9672.0,61.6391,61.657,61.6123,61.6302,9672.0
2018-06-13 14:30:00,68.8,68.81,68.71,68.75,9819.0,61.6302,61.6391,61.5496,61.5854,9819.0
2018-06-13 14:35:00,68.75,68.82,68.73,68.81,10150.0,61.5854,61.6481,61.5675,61.6391,10150.0
2018-06-13 14:40:00,68.81,68.83,68.79,68.82,5951.0,61.6391,61.657,61.6212,61.6481,5951.0
2018-06-13 14:45:00,68.8,68.86,68.78,68.86,7600.0,61.6302,61.6839,61.6123,61.6839,7600.0
2018-06-13 14:50:00,68.87,68.9,68.85,68.89,17280.0,61.6929,61.7198,61.675,61.7108,17280.0
2018-06-13 14:55:00,68.89,68.91,68.86,68.9,10987.0,61.7108,61.7287,61.6839,61.7198,10987.0
2018-06-13 15:00:00,68.9,69.03,68.9,69.02,19677.0,61.7198,61.8362,61.7198,61.8272,19677.0
2018-06-13 15:05:00,69.0,69.02,68.97,68.97,13150.0,61.8093,61.8272,61.7825,61.7825,13150.0
2018-06-13 15:10:00,68.97,69.02,68.97,69.0,11268.0,61.7825,61.8272,61.7825,61.8093,11268.0
2018-06-13 15:15:00,69.01,69.02,68.98,68.99,16602.0,61.8183,61.8272,61.7914,61.8004,16602.0
2018-06-13 15:20:00,68.99,69.01,68.94,68.94,9453.0,61.8004,61.8183,61.7556,61.7556,9453.0
2018-06-13 15:25:00,68.94,68.97,68.87,68.91,17946.0,61.7556,61.7825,61.6929,61.7287,17946.0
2018-06-13 15:30:00,68.9,68.93,68.88,68.9,12325.0,61.7198,61.7466,61.7018,61.7198,12325.0
2018-06-13 15:35:00,68.89,68.94,68.86,68.89,24336.0,61.7108,61.7556,61.6839,61.7108,24336.0
2018-06-13 15:40:00,68.88,68.92,68.86,68.92,16670.0,61.7018,61.7377,61.6839,61.7377,16670.0
2018-06-13 15:45:00,68.92,68.93,68.83,68.85,28463.0,61.7377,61.7466,61.657,61.675,28463.0
2018-06-13 15:50:00,68.85,68.9,68.8,68.83,29951.0,61.675,61.7198,61.6302,61.657,29951.0
2018-06-13 15:55:00,68.83,68.83,68.68,68.74,120477.0,61.657,61.657,61.5227,61.5764,120477.0
2018-06-14 09:30:00,68.71,69.02,68.71,68.8,17078.0,61.5496,61.8272,61.5496,61.6302,17078.0
2018-06-14 09:35:00,68.79,68.88,68.75,68.83,9570.0,61.6212,61.7018,61.5854,61.657,9570.0
2018-06-14 09:40:00,68.85,69.14,68.83,69.13,17870.0,61.675,61.9347,61.657,61.9258,17870.0
2018-06-14 09:45:00,69.13,69.13,68.96,69.05,6117.0,61.9258,61.9258,61.7735,61.8541,6117.0
2018-06-14 09:50:00,69.05,69.05,68.97,69.02,8911.0,61.8541,61.8541,61.7825,61.8272,8911.0
2018-06-14 09:55:00,69.03,69.15,69.03,69.11,12994.0,61.8362,61.9437,61.8362,61.9079,12994.0
2018-06-14 10:00:00,69.11,69.19,69.04,69.13,12933.0,61.9079,61.9795,61.8452,61.9258,12933.0
2018-06-14 10:05:00,69.13,69.18,69.04,69.05,16012.0,61.9258,61.9706,61.8452,61.8541,16012.0
2018-06-14 10:10:00,69.06,69.1,68.94,69.03,22349.0,61.8631,61.8989,61.7556,61.8362,22349.0
2018-06-14 10:15:00,69.02,69.04,68.83,68.85,11909.0,61.8272,61.8452,61.657,61.675,11909.0
2018-06-14 10:20:00,68.84,68.93,68.82,68.84,12666.0,61.666,61.7466,61.6481,61.666,12666.0
2018-06-14 10:25:00,68.82,68.89,68.8,68.8,12912.0,61.6481,61.7108,61.6302,61.6302,12912.0
2018-06-14 10:30:00,68.79,68.79,68.55,68.58,12109.0,61.6212,61.6212,61.4062,61.4331,12109.0
2018-06-14 10:35:00,68.58,68.65,68.56,68.62,14232.0,61.4331,61.4958,61.4152,61.4689,14232.0
2018-06-14 10:40:00,68.59,68.66,68.58,68.63,9004.0,61.4421,61.5048,61.4331,61.4779,9004.0
2018-06-14 10:45:00,68.64,68.65,68.5,68.55,27731.0,61.4868,61.4958,61.3614,61.4062,27731.0
2018-06-14 10:50:00,68.53,68.58,68.48,68.53,8300.0,61.3883,61.4331,61.3435,61.3883,8300.0
2018-06-14 10:55:00,68.53,68.56,68.5,68.51,14432.0,61.3883,61.4152,61.3614,61.3704,14432.0
2018-06-14 11:00:00,68.52,68.52,68.47,68.47,11971.0,61.3794,61.3794,61.3346,61.3346,11971.0
2018-06-14 11:05:00,68.47,68.52,68.4,68.5,11679.0,61.3346,61.3794,61.2719,61.3614,11679.0
2018-06-14 11:10:00,68.48,68.62,68.48,68.62,15182.0,61.3435,61.4689,61.3435,61.4689,15182.0
2018-06-14 11:15:00,68.62,68.66,68.58,68.58,9038.0,61.4689,61.5048,61.4331,61.4331,9038.0
2018-06-14 11:20:00,68.58,68.63,68.57,68.59,5800.0,61.4331,61.4779,61.4241,61.4421,5800.0
2018-06-14 11:25:00,68.58,68.64,68.58,68.64,6549.0,61.4331,61.4868,61.4331,61.4868,6549.0
2018-06-14 11:30:00,68.65,68.7,68.64,68.66,7200.0,61.4958,61.5406,61.4868,61.5048,7200.0
2018-06-14 11:35:00,68.67,68.8,68.67,68.76,23481.0,61.5137,61.6302,61.5137,61.5943,23481.0
2018-06-14 11:40:00,68.74,68.81,68.74,68.76,10553.0,61.5764,61.6391,61.5764,61.5943,10553.0
2018-06-14 11:45:00,68.76,68.83,68.76,68.82,6489.0,61.5943,61.657,61.5943,61.6481,6489.0
2018-06-14 11:50:00,68.83,68.84,68.81,68.83,5233.0,61.657,61.666,61.6391,61.657,5233.0
2018-06-14 11:55:00,68.83,68.89,68.83,68.88,8885.0,61.657,61.7108,61.657,61.7018,8885.0
2018-06-14 12:00:00,68.88,68.95,68.86,68.94,15026.0,61.7018,61.7645,61.6839,61.7556,15026.0
2018-06-14 12:05:00,68.94,68.95,68.9,68.95,9647.0,61.7556,61.7645,61.7198,61.7645,9647.0
2018-06-14 12:10:00,68.95,69.0,68.92,68.95,5311.0,61.7645,61.8093,61.7377,61.7645,5311.0
2018-06-14 12:15:00,68.94,68.98,68.93,68.96,7359.0,61.7556,61.7914,61.7466,61.7735,7359.0
2018-06-14 12:20:00,68.95,68.98,68.95,68.96,5805.0,61.7645,61.7914,61.7645,61.7735,5805.0
2018-06-14 12:25:00,68.96,69.01,68.96,69.01,7354.0,61.7735,61.8183,61.7735,61.8183,7354.0
2018-06-14 12:30:00,69.01,69.04,69.0,69.01,9787.0,61.8183,61.8452,61.8093,61.8183,9787.0
2018-06-14 12:35:00,69.01,69.02,68.94,68.95,7686.0,61.8183,61.8272,61.7556,61.7645,7686.0
2018-06-14 12:40:00,68.96,69.02,68.96,69.01,7275.0,61.7735,61.8272,61.7735,61.8183,7275.0
2018-06-14 12:45:00,69.0,69.02,68.98,68.98,5953.0,61.8093,61.8272,61.7914,61.7914,5953.0
2018-06-14 12:50:00,68.98,69.01,68.92,68.94,8659.0,61.7914,61.8183,61.7377,61.7556,8659.0
2018-06-14 12:55:00,68.94,68.95,68.89,68.9,5352.0,61.7556,61.7645,61.7108,61.7198,5352.0
2018-06-14 13:00:00,68.9,68.9,68.82,68.84,13679.0,61.7198,61.7198,61.6481,61.666,13679.0
2018-06-14 13:05:00,68.82,68.88,68.81,68.88,11356.0,61.6481,61.7018,61.6391,61.7018,11356.0
2018-06-14 13:10:00,68.88,68.92,68.87,68.88,14998.0,61.7018,61.7377,61.6929,61.7018,14998.0
2018-06-14 13:15:00,68.89,68.9,68.86,68.87,16872.0,61.7108,61.7198,61.6839,61.6929,16872.0
2018-06-14 13:20:00,68.87,68.92,68.87,68.9,11536.0,61.6929,61.7377,61.6929,61.7198,11536.0
2018-06-14 13:25:00,68.88,68.94,68.88,68.92,18319.0,61.7018,61.7556,61.7018,61.7377,18319.0
2018-06-14 13:30:00,68.94,68.96,68.91,68.92,9355.0,61.7556,61.7735,61.7287,61.7377,9355.0
2018-06-14 13:35:00,68.93,68.94,68.87,68.91,10313.0,61.7466,61.7556,61.6929,61.7287,10313.0
2018-06-14 13:40:00,68.91,68.91,68.88,68.9,4493.0,61.7287,61.7287,61.7018,61.7198,4493.0
2018-06-14 13:45:00,68.91,68.93,68.9,68.91,7525.0,61.7287,61.7466,61.7198,61.7287,7525.0
2018-06-14 13:50:00,68.91,68.93,68.89,68.92,5372.0,61.7287,61.7466,61.7108,61.7377,5372.0
2018-06-14 13:55:00,68.92,68.92,68.87,68.88,13583.0,61.7377,61.7377,61.6929,61.7018,13583.0
2018-06-14 14:00:00,68.88,68.88,68.84,68.88,9771.0,61.7018,61.7018,61.666,61.7018,9771.0
2018-06-14 14:05:00,68.88,68.93,68.86,68.92,8414.0,61.7018,61.7466,61.6839,61.7377,8414.0
2018-06-14 14:10:00,68.92,68.98,68.9,68.94,12721.0,61.7377,61.7914,61.7198,61.7556,12721.0
2018-06-14 14:15:00,68.95,68.97,68.9,68.97,11474.0,61.7645,61.7825,61.7198,61.7825,11474.0
2018-06-14 14:20:00,68.97,69.02,68.97,69.01,13986.0,61.7825,61.8272,61.7825,61.8183,13986.0
2018-06-14 14:25:00,69.02,69.03,69.0,69.02,14637.0,61.8272,61.8362,61.8093,61.8272,14637.0
2018-06-14 14:30:00,69.03,69.03,69.0,69.01,9230.0,61.8362,61.8362,61.8093,61.8183,9230.0
2018-06-14 14:35:00,69.01,69.06,69.0,69.04,8830.0,61.8183,61.8631,61.8093,61.8452,8830.0
2018-06-14 14:40:00,69.04,69.13,69.04,69.13,19508.0,61.8452,61.9258,61.8452,61.9258,19508.0
2018-06-14 14:45:00,69.13,69.17,69.12,69.16,9081.0,61.9258,61.9616,61.9168,61.9527,9081.0
2018-06-14 14:50:00,69.17,69.17,69.11,69.12,11203.0,61.9616,61.9616,61.9079,61.9168,11203.0
2018-06-14 14:55:00,69.1,69.17,69.09,69.11,20669.0,61.8989,61.9616,61.89,61.9079,20669.0
2018-06-14 15:00:00,69.11,69.14,69.05,69.08,13593.0,61.9079,61.9347,61.8541,61.881,13593.0
2018-06-14 15:05:00,69.08,69.12,69.07,69.09,10528.0,61.881,61.9168,61.872,61.89,10528.0
2018-06-14 15:10:00,69.09,69.15,69.09,69.14,10013.0,61.89,61.9437,61.89,61.9347,10013.0
2018-06-14 15:15:00,69.15,69.15,69.11,69.13,10343.0,61.9437,61.9437,61.9079,61.9258,10343.0
2018-06-14 15:20:00,69.14,69.17,69.13,69.17,10363.0,61.9347,61.9616,61.9258,61.9616,10363.0
2018-06-14 15:25:00,69.17,69.2,69.17,69.2,8710.0,61.9616,61.9885,61.9616,61.9885,8710.0
2018-06-14 15:30:00,69.2,69.22,69.18,69.22,17364.0,61.9885,62.0064,61.9706,62.0064,17364.0
2018-06-14 15:35:00,69.22,69.22,69.2,69.22,10523.0,62.0064,62.0064,61.9885,62.0064,10523.0
2018-06-14 15:40:00,69.22,69.27,69.22,69.26,29578.0,62.0064,62.0512,62.0064,62.0422,29578.0
2018-06-14 15:45:00,69.26,69.28,69.24,69.28,28713.0,62.0422,62.0602,62.0243,62.0602,28713.0
2018-06-14 15:50:00,69.27,69.27,69.24,69.26,30998.0,62.0512,62.0512,62.0243,62.0422,30998.0
2018-06-14 15:55:00,69.26,69.3,69.21,69.25,181683.0,62.0422,62.0781,61.9974,62.0333,181683.0
2018-06-15 09:30:00,69.29,69.35,68.82,69.14,192492.0,62.0691,62.1229,61.6481,61.9347,192492.0
2018-06-15 09:35:00,69.12,69.41,69.05,69.37,22095.0,61.9168,62.1766,61.8541,62.1408,22095.0
2018-06-15 09:40:00,69.37,69.52,69.33,69.45,10420.0,62.1408,62.2751,62.1049,62.2124,10420.0
2018-06-15 09:45:00,69.48,69.63,69.46,69.63,19393.0,62.2393,62.3737,62.2214,62.3737,19393.0
2018-06-15 09:50:00,69.62,69.71,69.6,69.67,14654.0,62.3647,62.4453,62.3468,62.4095,14654.0
2018-06-15 09:55:00,69.65,69.72,69.63,69.66,12834.0,62.3916,62.4543,62.3737,62.4006,12834.0
2018-06-15 10:00:00,69.66,69.7,69.63,69.7,5243.0,62.4006,62.4364,62.3737,62.4364,5243.0
2018-06-15 10:05:00,69.71,69.75,69.67,69.7,7757.0,62.4453,62.4812,62.4095,62.4364,7757.0
2018-06-15 10:10:00,69.72,69.89,69.7,69.87,33766.0,62.4543,62.6066,62.4364,62.5887,33766.0
2018-06-15 10:15:00,69.87,69.88,69.78,69.86,15861.0,62.5887,62.5976,62.508,62.5797,15861.0
2018-06-15 10:20:00,69.85,69.85,69.68,69.73,10556.0,62.5708,62.5708,62.4185,62.4633,10556.0
2018-06-15 10:25:00,69.73,69.77,69.73,69.73,6000.0,62.4633,62.4991,62.4633,62.4633,6000.0
2018-06-15 10:30:00,69.73,69.74,69.59,69.62,10044.0,62.4633,62.4722,62.3378,62.3647,10044.0
2018-06-15 10:35:00,69.6,69.66,69.57,69.6,14148.0,62.3468,62.4006,62.3199,62.3468,14148.0
2018-06-15 10:40:00,69.62,69.76,69.62,69.76,7544.0,62.3647,62.4901,62.3647,62.4901,7544.0
2018-06-15 10:45:00,69.74,69.74,69.62,69.65,5377.0,62.4722,62.4722,62.3647,62.3916,5377.0
2018-06-15 10:50:00,69.67,69.72,69.66,69.71,8270.0,62.4095,62.4543,62.4006,62.4453,8270.0
2018-06-15 10:55:00,69.7,69.76,69.7,69.72,7883.0,62.4364,62.4901,62.4364,62.4543,7883.0
2018-06-15 11:00:00,69.72,69.8,69.72,69.79,4216.0,62.4543,62.526,62.4543,62.517,4216.0
2018-06-15 11:05:00,69.79,69.79,69.69,69.69,6551.0,62.517,62.517,62.4274,62.4274,6551.0
2018-06-15 11:10:00,69.68,69.78,69.67,69.7,8714.0,62.4185,62.508,62.4095,62.4364,8714.0
2018-06-15 11:15:00,69.72,69.74,69.7,69.72,3589.0,62.4543,62.4722,62.4364,62.4543,3589.0
2018-06-15 11:20:00,69.7,69.71,69.66,69.7,50859.0,62.4364,62.4453,62.4006,62.4364,50859.0
2018-06-15 11:25:00,69.7,69.7,69.59,69.61,4701.0,62.4364,62.4364,62.3378,62.3558,4701.0
2018-06-15 11:30:00,69.61,69.64,69.55,69.6,7244.0,62.3558,62.3826,62.302,62.3468,7244.0
2018-06-15 11:35:00,69.58,69.68,69.57,69.65,6174.0,62.3289,62.4185,62.3199,62.3916,6174.0
2018-06-15 11:40:00,69.65,69.7,69.63,69.7,17981.0,62.3916,62.4364,62.3737,62.4364,17981.0
2018-06-15 11:45:00,69.7,69.71,69.64,69.69,4592.0,62.4364,62.4453,62.3826,62.4274,4592.0
2018-06-15 11:50:00,69.69,69.76,69.69,69.76,6679.0,62.4274,62.4901,62.4274,62.4901,6679.0
2018-06-15 11:55:00,69.75,69.83,69.75,69.83,4910.0,62.4812,62.5528,62.4812,62.5528,4910.0
2018-06-15 12:00:00,69.84,69.85,69.78,69.79,5279.0,62.5618,62.5708,62.508,62.517,5279.0
2018-06-15 12:05:00,69.78,69.78,69.72,69.73,3392.0,62.508,62.508,62.4543,62.4633,3392.0
2018-06-15 12:10:00,69.73,69.73,69.67,69.7,8821.0,62.4633,62.4633,62.4095,62.4364,8821.0
2018-06-15 12:15:00,69.69,69.73,69.68,69.72,10196.0,62.4274,62.4633,62.4185,62.4543,10196.0
2018-06-15 12:20:00,69.71,69.71,69.69,69.69,4109.0,62.4453,62.4453,62.4274,62.4274,4109.0
2018-06-15 12:25:00,69.68,69.69,69.65,69.69,8108.0,62.4185,62.4274,62.3916,62.4274,8108.0
2018-06-15 12:30:00,69.68,69.69,69.67,69.68,2755.0,62.4185,62.4274,62.4095,62.4185,2755.0
2018-06-15 12:35:00,69.67,69.68,69.62,69.64,6148.0,62.4095,62.4185,62.3647,62.3826,6148.0
2018-06-15 12:40:00,69.62,69.68,69.62,69.67,4911.0,62.3647,62.4185,62.3647,62.4095,4911.0
2018-06-15 12:45:00,69.67,69.69,69.65,69.66,5668.0,62.4095,62.4274,62.3916,62.4006,5668.0
2018-06-15 12:50:00,69.67,69.68,69.62,69.68,7328.0,62.4095,62.4185,62.3647,62.4185,7328.0
2018-06-15 12:55:00,69.68,69.71,69.67,69.69,7170.0,62.4185,62.4453,62.4095,62.4274,7170.0
2018-06-15 13:00:00,69.68,69.7,69.66,69.68,4195.0,62.4185,62.4364,62.4006,62.4185,4195.0
2018-06-15 13:05:00,69.69,69.72,69.68,69.69,5292.0,62.4274,62.4543,62.4185,62.4274,5292.0
2018-06-15 13:10:00,69.69,69.7,69.67,69.68,4459.0,62.4274,62.4364,62.4095,62.4185,4459.0
2018-06-15 13:15:00,69.69,69.71,69.64,69.64,45837.0,62.4274,62.4453,62.3826,62.3826,45837.0
2018-06-15 13:20:00,69.64,69.64,69.61,69.61,15067.0,62.3826,62.3826,62.3558,62.3558,15067.0
2018-06-15 13:25:00,69.62,69.65,69.62,69.62,7867.0,62.3647,62.3916,62.3647,62.3647,7867.0
2018-06-15 13:30:00,69.62,69.62,69.6,69.6,3000.0,62.3647,62.3647,62.3468,62.3468,3000.0
2018-06-15 13:35:00,69.61,69.65,69.6,69.63,9296.0,62.3558,62.3916,62.3468,62.3737,9296.0
2018-06-15 13:40:00,69.63,69.63,69.57,69.6,13361.0,62.3737,62.3737,62.3199,62.3468,13361.0
2018-06-15 13:45:00,69.59,69.59,69.53,69.53,5445.0,62.3378,62.3378,62.2841,62.2841,5445.0
2018-06-15 13:50:00,69.52,69.55,69.48,69.5,27522.0,62.2751,62.302,62.2393,62.2572,27522.0
2018-06-15 13:55:00,69.5,69.54,69.48,69.52,7383.0,62.2572,62.2931,62.2393,62.2751,7383.0
2018-06-15 14:00:00,69.53,69.57,69.52,69.56,4914.0,62.2841,62.3199,62.2751,62.311,4914.0
2018-06-15 14:05:00,69.57,69.57,69.54,69.57,13834.0,62.3199,62.3199,62.2931,62.3199,13834.0
2018-06-15 14:10:00,69.56,69.57,69.5,69.54,6204.0,62.311,62.3199,62.2572,62.2931,6204.0
2018-06-15 14:15:00,69.56,69.61,69.53,69.6,10835.0,62.311,62.3558,62.2841,62.3468,10835.0
2018-06-15 14:20:00,69.61,69.69,69.61,69.67,6578.0,62.3558,62.4274,62.3558,62.4095,6578.0
2018-06-15 14:25:00,69.64,69.7,69.64,69.69,3918.0,62.3826,62.4364,62.3826,62.4274,3918.0
2018-06-15 14:30:00,69.69,69.81,69.69,69.78,8634.0,62.4274,62.5349,62.4274,62.508,8634.0
2018-06-15 14:35:00,69.77,69.77,69.73,69.75,21294.0,62.4991,62.4991,62.4633,62.4812,21294.0
2018-06-15 14:40:00,69.73,69.74,69.7,69.7,5318.0,62.4633,62.4722,62.4364,62.4364,5318.0
2018-06-15 14:45:00,69.72,69.75,69.68,69.71,7484.0,62.4543,62.4812,62.4185,62.4453,7484.0
2018-06-15 14:50:00,69.69,69.75,69.68,69.74,3621.0,62.4274,62.4812,62.4185,62.4722,3621.0
2018-06-15 14:55:00,69.73,69.77,69.73,69.73,4761.0,62.4633,62.4991,62.4633,62.4633,4761.0
2018-06-15 15:00:00,69.72,69.76,69.71,69.74,7179.0,62.4543,62.4901,62.4453,62.4722,7179.0
2018-06-15 15:05:00,69.74,69.76,69.72,69.72,8883.0,62.4722,62.4901,62.4543,62.4543,8883.0
2018-06-15 15:10:00,69.71,69.73,69.71,69.73,3354.0,62.4453,62.4633,62.4453,62.4633,3354.0
2018-06-15 15:15:00,69.73,69.76,69.71,69.71,11770.0,62.4633,62.4901,62.4453,62.4453,11770.0
2018-06-15 15:20:00,69.72,69.82,69.72,69.81,9569.0,62.4543,62.5439,62.4543,62.5349,9569.0
2018-06-15 15:25:00,69.81,69.85,69.8,69.85,10856.0,62.5349,62.5708,62.526,62.5708,10856.0
2018-06-15 15:30:00,69.86,69.92,69.85,69.91,19007.0,62.5797,62.6335,62.5708,62.6245,19007.0
2018-06-15 15:35:00,69.91,69.97,69.88,69.97,16626.0,62.6245,62.6782,62.5976,62.6782,16626.0
2018-06-15 15:40:00,69.97,69.97,69.9,69.91,17827.0,62.6782,62.6782,62.6155,62.6245,17827.0
2018-06-15 15:45:00,69.92,69.94,69.87,69.88,29000.0,62.6335,62.6514,62.5887,62.5976,29000.0
2018-06-15 15:50:00,69.88,69.9,69.82,69.83,41247.0,62.5976,62.6155,62.5439,62.5528,41247.0
2018-06-15 15:55:00,69.83,69.89,69.82,69.88,97599.0,62.5528,62.6066,62.5439,62.5976,97599.0
2018-06-18 09:30:00,69.42,69.55,69.08,69.12,23202.0,62.1856,62.302,61.881,61.9168,23202.0
2018-06-18 09:35:00,69.15,69.26,69.09,69.13,16646.0,61.9437,62.0422,61.89,61.9258,16646.0
2018-06-18 09:40:00,69.11,69.12,68.92,69.0,23825.0,61.9079,61.9168,61.7377,61.8093,23825.0
2018-06-18 09:45:00,69.03,69.24,69.02,69.14,11846.0,61.8362,62.0243,61.8272,61.9347,11846.0
2018-06-18 09:50:00,69.15,69.69,69.14,69.34,87188.0,61.9437,62.4274,61.9347,62.1139,87188.0
2018-06-18 09:55:00,69.33,69.34,69.24,69.28,12636.0,62.1049,62.1139,62.0243,62.0602,12636.0
2018-06-18 10:00:00,69.28,69.39,69.27,69.39,16800.0,62.0602,62.1587,62.0512,62.1587,16800.0
2018-06-18 10:05:00,69.37,69.38,69.26,69.26,7099.0,62.1408,62.1497,62.0422,62.0422,7099.0
2018-06-18 10:10:00,69.28,69.3,69.2,69.23,9502.0,62.0602,62.0781,61.9885,62.0154,9502.0
2018-06-18 10:15:00,69.21,69.24,69.19,69.24,6978.0,61.9974,62.0243,61.9795,62.0243,6978.0
2018-06-18 10:20:00,69.23,69.24,69.18,69.22,7620.0,62.0154,62.0243,61.9706,62.0064,7620.0
2018-06-18 10:25:00,69.2,69.32,69.19,69.3,11304.0,61.9885,62.096,61.9795,62.0781,11304.0
2018-06-18 10:30:00,69.3,69.31,69.25,69.27,4429.0,62.0781,62.087,62.0333,62.0512,4429.0
2018-06-18 10:35:00,69.28,69.39,69.25,69.35,22239.0,62.0602,62.1587,62.0333,62.1229,22239.0
2018-06-18 10:40:00,69.35,69.38,69.28,69.28,15860.0,62.1229,62.1497,62.0602,62.0602,15860.0
2018-06-18 10:45:00,69.28,69.38,69.28,69.34,6180.0,62.0602,62.1497,62.0602,62.1139,6180.0
2018-06-18 10:50:00,69.36,69.36,69.27,69.29,7750.0,62.1318,62.1318,62.0512,62.0691,7750.0
2018-06-18 10:55:00,69.29,69.31,69.25,69.26,5037.0,62.0691,62.087,62.0333,62.0422,5037.0
2018-06-18 11:00:00,69.25,69.29,69.23,69.25,8639.0,62.0333,62.0691,62.0154,62.0333,8639.0
2018-06-18 11:05:00,69.25,69.33,69.23,69.33,11727.0,62.0333,62.1049,62.0154,62.1049,11727.0
2018-06-18 11:10:00,69.34,69.38,69.31,69.33,5106.0,62.1139,62.1497,62.087,62.1049,5106.0
2018-06-18 11:15:00,69.32,69.33,69.28,69.28,2025.0,62.096,62.1049,62.0602,62.0602,2025.0
2018-06-18 11:20:00,69.3,69.34,69.27,69.28,7133.0,62.0781,62.1139,62.0512,62.0602,7133.0
2018-06-18 11:25:00,69.28,69.3,69.24,69.24,7182.0,62.0602,62.0781,62.0243,62.0243,7182.0
2018-06-18 11:30:00,69.25,69.3,69.22,69.22,15637.0,62.0333,62.0781,62.0064,62.0064,15637.0
2018-06-18 11:35:00,69.2,69.25,69.2,69.23,3217.0,61.9885,62.0333,61.9885,62.0154,3217.0
2018-06-18 11:40:00,69.23,69.25,69.22,69.22,4090.0,62.0154,62.0333,62.0064,62.0064,4090.0
2018-06-18 11:45:00,69.24,69.3,69.19,69.3,17128.0,62.0243,62.0781,61.9795,62.0781,17128.0
2018-06-18 11:50:00,69.27,69.27,69.21,69.23,8881.0,62.0512,62.0512,61.9974,62.0154,8881.0
2018-06-18 11:55:00,69.23,69.24,69.19,69.19,5988.0,62.0154,62.0243,61.9795,61.9795,5988.0
2018-06-18 12:00:00,69.19,69.21,69.17,69.18,4946.0,61.9795,61.9974,61.9616,61.9706,4946.0
2018-06-18 12:05:00,69.2,69.24,69.19,69.24,3514.0,61.9885,62.0243,61.9795,62.0243,3514.0
2018-06-18 12:10:00,69.23,69.24,69.21,69.23,6612.0,62.0154,62.0243,61.9974,62.0154,6612.0
2018-06-18 12:15:00,69.22,69.23,69.19,69.2,5273.0,62.0064,62.0154,61.9795,61.9885,5273.0
2018-06-18 12:20:00,69.19,69.22,69.18,69.2,4068.0,61.9795,62.0064,61.9706,61.9885,4068.0
2018-06-18 12:25:00,69.19,69.19,69.13,69.14,6620.0,61.9795,61.9795,61.9258,61.9347,6620.0
2018-06-18 12:30:00,69.14,69.16,69.13,69.16,4843.0,61.9347,61.9527,61.9258,61.9527,4843.0
2018-06-18 12:35:00,69.15,69.17,69.12,69.12,5140.0,61.9437,61.9616,61.9168,61.9168,5140.0
2018-06-18 12:40:00,69.14,69.26,69.14,69.23,18624.0,61.9347,62.0422,61.9347,62.0154,18624.0
2018-06-18 12:45:00,69.22,69.25,69.21,69.23,22599.0,62.0064,62.0333,61.9974,62.0154,22599.0
2018-06-18 12:50:00,69.23,69.24,69.2,69.21,7020.0,62.0154,62.0243,61.9885,61.9974,7020.0
2018-06-18 12:55:00,69.23,69.26,69.22,69.25,12740.0,62.0154,62.0422,62.0064,62.0333,12740.0
2018-06-18 13:00:00,69.26,69.26,69.22,69.23,5455.0,62.0422,62.0422,62.0064,62.0154,5455.0
2018-06-18 13:05:00,69.23,69.25,69.22,69.24,4100.0,62.0154,62.0333,62.0064,62.0243,4100.0
2018-06-18 13:10:00,69.24,69.25,69.23,69.25,5600.0,62.0243,62.0333,62.0154,62.0333,5600.0
2018-06-18 13:15:00,69.25,69.28,69.24,69.28,8264.0,62.0333,62.0602,62.0243,62.0602,8264.0
2018-06-18 13:20:00,69.27,69.32,69.27,69.28,7948.0,62.0512,62.096,62.0512,62.0602,7948.0
2018-06-18 13:25:00,69.28,69.28,69.24,69.24,3710.0,62.0602,62.0602,62.0243,62.0243,3710.0
2018-06-18 13:30:00,69.24,69.26,69.22,69.24,8784.0,62.0243,62.0422,62.0064,62.0243,8784.0
2018-06-18 13:35:00,69.24,69.25,69.23,69.24,3514.0,62.0243,62.0333,62.0154,62.0243,3514.0
2018-06-18 13:40:00,69.24,69.24,69.21,69.22,6899.0,62.0243,62.0243,61.9974,62.0064,6899.0
2018-06-18 13:45:00,69.21,69.24,69.21,69.23,8214.0,61.9974,62.0243,61.9974,62.0154,8214.0
2018-06-18 13:50:00,69.22,69.23,69.21,69.22,9730.0,62.0064,62.0154,61.9974,62.0064,9730.0
2018-06-18 13:55:00,69.21,69.23,69.21,69.22,4672.0,61.9974,62.0154,61.9974,62.0064,4672.0
2018-06-18 14:00:00,69.22,69.23,69.2,69.2,6245.0,62.0064,62.0154,61.9885,61.9885,6245.0
2018-06-18 14:05:00,69.2,69.25,69.19,69.25,6686.0,61.9885,62.0333,61.9795,62.0333,6686.0
2018-06-18 14:10:00,69.24,69.24,69.2,69.21,3748.0,62.0243,62.0243,61.9885,61.9974,3748.0
2018-06-18 14:15:00,69.23,69.27,69.23,69.26,6105.0,62.0154,62.0512,62.0154,62.0422,6105.0
2018-06-18 14:20:00,69.27,69.32,69.26,69.31,5470.0,62.0512,62.096,62.0422,62.087,5470.0
2018-06-18 14:25:00,69.31,69.34,69.28,69.28,10136.0,62.087,62.1139,62.0602,62.0602,10136.0
2018-06-18 14:30:00,69.28,69.33,69.27,69.29,6614.0,62.0602,62.1049,62.0512,62.0691,6614.0
2018-06-18 14:35:00,69.3,69.31,69.28,69.29,5703.0,62.0781,62.087,62.0602,62.0691,5703.0
2018-06-18 14:40:00,69.31,69.33,69.3,69.32,5505.0,62.087,62.1049,62.0781,62.096,5505.0
2018-06-18 14:45:00,69.3,69.31,69.27,69.28,12008.0,62.0781,62.087,62.0512,62.0602,12008.0
2018-06-18 14:50:00,69.28,69.29,69.24,69.24,8063.0,62.0602,62.0691,62.0243,62.0243,8063.0
2018-06-18 14:55:00,69.24,69.27,69.23,69.25,14166.0,62.0243,62.0512,62.0154,62.0333,14166.0
2018-06-18 15:00:00,69.23,69.24,69.22,69.22,4756.0,62.0154,62.0243,62.0064,62.0064,4756.0
2018-06-18 15:05:00,69.22,69.25,69.21,69.23,6206.0,62.0064,62.0333,61.9974,62.0154,6206.0
2018-06-18 15:10:00,69.23,69.24,69.2,69.23,6112.0,62.0154,62.0243,61.9885,62.0154,6112.0
2018-06-18 15:15:00,69.23,69.24,69.2,69.22,10161.0,62.0154,62.0243,61.9885,62.0064,10161.0
2018-06-18 15:20:00,69.22,69.22,69.17,69.18,9685.0,62.0064,62.0064,61.9616,61.9706,9685.0
2018-06-18 15:25:00,69.17,69.2,69.17,69.18,7873.0,61.9616,61.9885,61.9616,61.9706,7873.0
2018-06-18 15:30:00,69.17,69.21,69.17,69.19,12736.0,61.9616,61.9974,61.9616,61.9795,12736.0
2018-06-18 15:35:00,69.19,69.21,69.15,69.15,26231.0,61.9795,61.9974,61.9437,61.9437,26231.0
2018-06-18 15:40:00,69.15,69.15,69.05,69.12,31428.0,61.9437,61.9437,61.8541,61.9168,31428.0
2018-06-18 15:45:00,69.12,69.21,69.12,69.2,24481.0,61.9168,61.9974,61.9168,61.9885,24481.0
2018-06-18 15:50:00,69.2,69.21,69.15,69.17,44445.0,61.9885,61.9974,61.9437,61.9616,44445.0
2018-06-18 15:55:00,69.17,69.24,69.17,69.22,68741.0,61.9616,62.0243,61.9616,62.0064,68741.0
2018-06-19 09:30:00,68.86,69.15,68.78,69.08,20372.0,61.6839,61.9437,61.6123,61.881,20372.0
2018-06-19 09:35:00,69.09,69.1,68.99,69.04,9223.0,61.89,61.8989,61.8004,61.8452,9223.0
2018-06-19 09:40:00,69.05,69.06,68.96,68.97,7994.0,61.8541,61.8631,61.7735,61.7825,7994.0
2018-06-19 09:45:00,68.95,69.18,68.92,69.17,19927.0,61.7645,61.9706,61.7377,61.9616,19927.0
2018-06-19 09:50:00,69.17,69.18,68.92,69.03,25200.0,61.9616,61.9706,61.7377,61.8362,25200.0
2018-06-19 09:55:00,69.03,69.15,69.02,69.11,15168.0,61.8362,61.9437,61.8272,61.9079,15168.0
2018-06-19 10:00:00,69.1,69.1,68.98,69.03,13341.0,61.8989,61.8989,61.7914,61.8362,13341.0
2018-06-19 10:05:00,69.03,69.11,68.99,69.09,13113.0,61.8362,61.9079,61.8004,61.89,13113.0
2018-06-19 10:10:00,69.09,69.11,69.05,69.06,23916.0,61.89,61.9079,61.8541,61.8631,23916.0
2018-06-19 10:15:00,69.05,69.06,68.95,68.97,20582.0,61.8541,61.8631,61.7645,61.7825,20582.0
2018-06-19 10:20:00,68.96,68.98,68.81,68.81,6442.0,61.7735,61.7914,61.6391,61.6391,6442.0
2018-06-19 10:25:00,68.79,68.91,68.79,68.91,8460.0,61.6212,61.7287,61.6212,61.7287,8460.0
2018-06-19 10:30:00,68.87,68.96,68.87,68.94,18248.0,61.6929,61.7735,61.6929,61.7556,18248.0
2018-06-19 10:35:00,68.95,68.99,68.9,68.91,9606.0,61.7645,61.8004,61.7198,61.7287,9606.0
2018-06-19 10:40:00,68.89,68.97,68.86,68.95,6803.0,61.7108,61.7825,61.6839,61.7645,6803.0
2018-06-19 10:45:00,68.95,69.0,68.93,68.98,3946.0,61.7645,61.8093,61.7466,61.7914,3946.0
2018-06-19 10:50:00,68.95,68.97,68.94,68.96,3874.0,61.7645,61.7825,61.7556,61.7735,3874.0
2018-06-19 10:55:00,68.95,68.97,68.88,68.91,14035.0,61.7645,61.7825,61.7018,61.7287,14035.0
2018-06-19 11:00:00,68.91,68.94,68.89,68.91,5414.0,61.7287,61.7556,61.7108,61.7287,5414.0
2018-06-19 11:05:00,68.9,68.94,68.89,68.92,5290.0,61.7198,61.7556,61.7108,61.7377,5290.0
2018-06-19 11:10:00,68.91,68.92,68.89,68.89,3793.0,61.7287,61.7377,61.7108,61.7108,3793.0
2018-06-19 11:15:00,68.89,68.93,68.87,68.92,6176.0,61.7108,61.7466,61.6929,61.7377,6176.0
2018-06-19 11:20:00,68.91,68.92,68.9,68.91,3658.0,61.7287,61.7377,61.7198,61.7287,3658.0
2018-06-19 11:25:00,68.91,68.93,68.89,68.9,6428.0,61.7287,61.7466,61.7108,61.7198,6428.0
2018-06-19 11:30:00,68.91,68.91,68.88,68.89,5015.0,61.7287,61.7287,61.7018,61.7108,5015.0
2018-06-19 11:35:00,68.89,68.91,68.89,68.91,5408.0,61.7108,61.7287,61.7108,61.7287,5408.0
2018-06-19 11:40:00,68.91,68.92,68.88,68.92,6980.0,61.7287,61.7377,61.7018,61.7377,6980.0
2018-06-19 11:45:00,68.92,69.0,68.92,68.97,5611.0,61.7377,61.8093,61.7377,61.7825,5611.0
2018-06-19 11:50:00,68.97,69.0,68.96,68.97,6312.0,61.7825,61.8093,61.7735,61.7825,6312.0
2018-06-19 11:55:00,68.97,68.98,68.91,68.94,4300.0,61.7825,61.7914,61.7287,61.7556,4300.0
2018-06-19 12:00:00,68.94,68.95,68.86,68.88,20518.0,61.7556,61.7645,61.6839,61.7018,20518.0
2018-06-19 12:05:00,68.86,68.86,68.81,68.81,3181.0,61.6839,61.6839,61.6391,61.6391,3181.0
2018-06-19 12:10:00,68.81,68.86,68.81,68.84,4850.0,61.6391,61.6839,61.6391,61.666,4850.0
2018-06-19 12:15:00,68.84,68.86,68.83,68.85,5384.0,61.666,61.6839,61.657,61.675,5384.0
2018-06-19 12:20:00,68.85,68.88,68.85,68.87,11755.0,61.675,61.7018,61.675,61.6929,11755.0
2018-06-19 12:25:00,68.86,68.88,68.85,68.86,3696.0,61.6839,61.7018,61.675,61.6839,3696.0
2018-06-19 12:30:00,68.87,68.88,68.83,68.84,11270.0,61.6929,61.7018,61.657,61.666,11270.0
2018-06-19 12:35:00,68.83,68.85,68.82,68.82,4953.0,61.657,61.675,61.6481,61.6481,4953.0
2018-06-19 12:40:00,68.81,68.81,68.76,68.76,4900.0,61.6391,61.6391,61.5943,61.5943,4900.0
2018-06-19 12:45:00,68.76,68.8,68.76,68.8,5951.0,61.5943,61.6302,61.5943,61.6302,5951.0
2018-06-19 12:50:00,68.8,68.84,68.77,68.82,7713.0,61.6302,61.666,61.6033,61.6481,7713.0
2018-06-19 12:55:00,68.81,68.83,68.8,68.83,3598.0,61.6391,61.657,61.6302,61.657,3598.0
2018-06-19 13:00:00,68.83,68.84,68.79,68.79,6425.0,61.657,61.666,61.6212,61.6212,6425.0
2018-06-19 13:05:00,68.79,68.84,68.78,68.83,5140.0,61.6212,61.666,61.6123,61.657,5140.0
2018-06-19 13:10:00,68.82,68.83,68.81,68.82,2623.0,61.6481,61.657,61.6391,61.6481,2623.0
2018-06-19 13:15:00,68.83,68.83,68.8,68.8,11279.0,61.657,61.657,61.6302,61.6302,11279.0
2018-06-19 13:20:00,68.8,68.81,68.79,68.79,8448.0,61.6302,61.6391,61.6212,61.6212,8448.0
2018-06-19 13:25:00,68.79,68.8,68.77,68.8,7429.0,61.6212,61.6302,61.6033,61.6302,7429.0
2018-06-19 13:30:00,68.8,68.82,68.77,68.77,9710.0,61.6302,61.6481,61.6033,61.6033,9710.0
2018-06-19 13:35:00,68.77,68.78,68.75,68.77,12801.0,61.6033,61.6123,61.5854,61.6033,12801.0
2018-06-19 13:40:00,68.78,68.79,68.77,68.79,5511.0,61.6123,61.6212,61.6033,61.6212,5511.0
2018-06-19 13:45:00,68.8,68.81,68.79,68.8,4721.0,61.6302,61.6391,61.6212,61.6302,4721.0
2018-06-19 13:50:00,68.8,68.84,68.79,68.8,7170.0,61.6302,61.666,61.6212,61.6302,7170.0
2018-06-19 13:55:00,68.81,68.84,68.8,68.84,8195.0,61.6391,61.666,61.6302,61.666,8195.0
2018-06-19 14:00:00,68.84,68.9,68.84,68.9,11553.0,61.666,61.7198,61.666,61.7198,11553.0
2018-06-19 14:05:00,68.9,68.94,68.89,68.93,2660.0,61.7198,61.7556,61.7108,61.7466,2660.0
2018-06-19 14:10:00,68.93,68.94,68.9,68.94,7385.0,61.7466,61.7556,61.7198,61.7556,7385.0
2018-06-19 14:15:00,68.95,68.95,68.91,68.93,4591.0,61.7645,61.7645,61.7287,61.7466,4591.0
2018-06-19 14:20:00,68.93,68.94,68.91,68.94,5145.0,61.7466,61.7556,61.7287,61.7556,5145.0
2018-06-19 14:25:00,68.95,68.95,68.9,68.92,11484.0,61.7645,61.7645,61.7198,61.7377,11484.0
2018-06-19 14:30:00,68.91,68.94,68.9,68.92,6521.0,61.7287,61.7556,61.7198,61.7377,6521.0
2018-06-19 14:35:00,68.91,68.94,68.9,68.92,5164.0,61.7287,61.7556,61.7198,61.7377,5164.0
2018-06-19 14:40:00,68.92,68.96,68.92,68.96,30555.0,61.7377,61.7735,61.7377,61.7735,30555.0
2018-06-19 14:45:00,68.95,68.98,68.93,68.98,18145.0,61.7645,61.7914,61.7466,61.7914,18145.0
2018-06-19 14:50:00,68.99,69.03,68.99,68.99,6229.0,61.8004,61.8362,61.8004,61.8004,6229.0
2018-06-19 14:55:00,69.0,69.07,69.0,69.02,11456.0,61.8093,61.872,61.8093,61.8272,11456.0
2018-06-19 15:00:00,69.03,69.04,69.01,69.02,5808.0,61.8362,61.8452,61.8183,61.8272,5808.0
2018-06-19 15:05:00,69.02,69.05,69.02,69.04,7444.0,61.8272,61.8541,61.8272,61.8452,7444.0
2018-06-19 15:10:00,69.04,69.08,69.03,69.04,17432.0,61.8452,61.881,61.8362,61.8452,17432.0
2018-06-19 15:15:00,69.04,69.06,69.03,69.03,11133.0,61.8452,61.8631,61.8362,61.8362,11133.0
2018-06-19 15:20:00,69.03,69.04,69.0,69.03,7510.0,61.8362,61.8452,61.8093,61.8362,7510.0
2018-06-19 15:25:00,69.02,69.05,69.0,69.0,7183.0,61.8272,61.8541,61.8093,61.8093,7183.0
2018-06-19 15:30:00,69.0,69.15,69.0,69.06,28289.0,61.8093,61.9437,61.8093,61.8631,28289.0
2018-06-19 15:35:00,69.06,69.08,69.05,69.07,11249.0,61.8631,61.881,61.8541,61.872,11249.0
2018-06-19 15:40:00,69.06,69.09,69.04,69.09,25173.0,61.8631,61.89,61.8452,61.89,25173.0
2018-06-19 15:45:00,69.1,69.11,69.01,69.05,29954.0,61.8989,61.9079,61.8183,61.8541,29954.0
2018-06-19 15:50:00,69.06,69.09,69.04,69.06,29198.0,61.8631,61.89,61.8452,61.8631,29198.0
2018-06-19 15:55:00,69.06,69.19,69.05,69.15,107672.0,61.8631,61.9795,61.8541,61.9437,107672.0
2018-06-20 09:30:00,69.17,69.32,69.13,69.17,10745.0,61.9616,62.096,61.9258,61.9616,10745.0
2018-06-20 09:35:00,69.12,69.23,69.1,69.18,5025.0,61.9168,62.0154,61.8989,61.9706,5025.0
2018-06-20 09:40:00,69.17,69.17,69.01,69.01,7700.0,61.9616,61.9616,61.8183,61.8183,7700.0
2018-06-20 09:45:00,69.02,69.1,68.97,69.0,7180.0,61.8272,61.8989,61.7825,61.8093,7180.0
2018-06-20 09:50:00,68.97,69.07,68.94,69.05,7849.0,61.7825,61.872,61.7556,61.8541,7849.0
2018-06-20 09:55:00,69.04,69.06,69.0,69.0,6556.0,61.8452,61.8631,61.8093,61.8093,6556.0
2018-06-20 10:00:00,69.01,69.05,68.92,68.92,6381.0,61.8183,61.8541,61.7377,61.7377,6381.0
2018-06-20 10:05:00,68.92,68.97,68.92,68.94,8162.0,61.7377,61.7825,61.7377,61.7556,8162.0
2018-06-20 10:10:00,68.95,68.95,68.83,68.87,21027.0,61.7645,61.7645,61.657,61.6929,21027.0
2018-06-20 10:15:00,68.87,68.88,68.8,68.84,9375.0,61.6929,61.7018,61.6302,61.666,9375.0
2018-06-20 10:20:00,68.83,68.85,68.8,68.85,13081.0,61.657,61.675,61.6302,61.675,13081.0
2018-06-20 10:25:00,68.86,68.88,68.82,68.87,7300.0,61.6839,61.7018,61.6481,61.6929,7300.0
2018-06-20 10:30:00,68.87,68.92,68.84,68.92,6739.0,61.6929,61.7377,61.666,61.7377,6739.0
2018-06-20 10:35:00,68.92,69.0,68.91,69.0,5155.0,61.7377,61.8093,61.7287,61.8093,5155.0
2018-06-20 10:40:00,68.99,69.01,68.93,68.96,6098.0,61.8004,61.8183,61.7466,61.7735,6098.0
2018-06-20 10:45:00,68.96,68.97,68.94,68.97,5412.0,61.7735,61.7825,61.7556,61.7825,5412.0
2018-06-20 10:50:00,68.98,69.0,68.93,68.96,7913.0,61.7914,61.8093,61.7466,61.7735,7913.0
2018-06-20 10:55:00,68.99,69.0,68.94,68.94,13334.0,61.8004,61.8093,61.7556,61.7556,13334.0
2018-06-20 11:00:00,68.93,68.94,68.85,68.89,6738.0,61.7466,61.7556,61.675,61.7108,6738.0
2018-06-20 11:05:00,68.88,68.89,68.84,68.84,5300.0,61.7018,61.7108,61.666,61.666,5300.0
2018-06-20 11:10:00,68.87,68.95,68.81,68.95,8777.0,61.6929,61.7645,61.6391,61.7645,8777.0
2018-06-20 11:15:00,68.94,68.94,68.89,68.9,4112.0,61.7556,61.7556,61.7108,61.7198,4112.0
2018-06-20 11:20:00,68.9,68.95,68.89,68.94,31030.0,61.7198,61.7645,61.7108,61.7556,31030.0
2018-06-20 11:25:00,68.95,68.98,68.94,68.96,4809.0,61.7645,61.7914,61.7556,61.7735,4809.0
2018-06-20 11:30:00,68.96,68.96,68.84,68.85,8327.0,61.7735,61.7735,61.666,61.675,8327.0
2018-06-20 11:35:00,68.86,68.91,68.86,68.91,3827.0,61.6839,61.7287,61.6839,61.7287,3827.0
2018-06-20 11:40:00,68.91,68.93,68.88,68.9,8297.0,61.7287,61.7466,61.7018,61.7198,8297.0
2018-06-20 11:45:00,68.9,68.9,68.89,68.89,2696.0,61.7198,61.7198,61.7108,61.7108,2696.0
2018-06-20 11:50:00,68.88,68.91,68.88,68.89,8739.0,61.7018,61.7287,61.7018,61.7108,8739.0
2018-06-20 11:55:00,68.88,68.92,68.88,68.91,9581.0,61.7018,61.7377,61.7018,61.7287,9581.0
2018-06-20 12:00:00,68.9,68.91,68.89,68.9,3619.0,61.7198,61.7287,61.7108,61.7198,3619.0
2018-06-20 12:05:00,68.92,68.93,68.9,68.9,8763.0,61.7377,61.7466,61.7198,61.7198,8763.0
2018-06-20 12:10:00,68.9,68.94,68.9,68.94,2842.0,61.7198,61.7556,61.7198,61.7556,2842.0
2018-06-20 12:15:00,68.93,68.93,68.91,68.92,3645.0,61.7466,61.7466,61.7287,61.7377,3645.0
2018-06-20 12:20:00,68.92,68.97,68.92,68.95,4016.0,61.7377,61.7825,61.7377,61.7645,4016.0
2018-06-20 12:25:00,68.95,68.95,68.93,68.94,3609.0,61.7645,61.7645,61.7466,61.7556,3609.0
2018-06-20 12:30:00,68.96,68.97,68.94,68.96,3600.0,61.7735,61.7825,61.7556,61.7735,3600.0
2018-06-20 12:35:00,68.97,68.98,68.95,68.98,3415.0,61.7825,61.7914,61.7645,61.7914,3415.0
2018-06-20 12:40:00,68.98,69.01,68.97,69.01,4404.0,61.7914,61.8183,61.7825,61.8183,4404.0
2018-06-20 12:45:00,69.01,69.02,69.0,69.02,5000.0,61.8183,61.8272,61.8093,61.8272,5000.0
2018-06-20 12:50:00,69.02,69.03,69.0,69.0,2174.0,61.8272,61.8362,61.8093,61.8093,2174.0
2018-06-20 12:55:00,69.01,69.01,69.0,69.01,3430.0,61.8183,61.8183,61.8093,61.8183,3430.0
2018-06-20 13:00:00,69.01,69.01,68.95,68.96,8464.0,61.8183,61.8183,61.7645,61.7735,8464.0
2018-06-20 13:05:00,68.97,68.98,68.95,68.97,1784.0,61.7825,61.7914,61.7645,61.7825,1784.0
2018-06-20 13:10:00,68.97,68.98,68.96,68.97,5103.0,61.7825,61.7914,61.7735,61.7825,5103.0
2018-06-20 13:15:00,68.96,68.98,68.94,68.96,2109.0,61.7735,61.7914,61.7556,61.7735,2109.0
2018-06-20 13:20:00,68.95,68.97,68.92,68.92,8081.0,61.7645,61.7825,61.7377,61.7377,8081.0
2018-06-20 13:25:00,68.92,68.93,68.87,68.89,7887.0,61.7377,61.7466,61.6929,61.7108,7887.0
2018-06-20 13:30:00,68.89,68.9,68.87,68.87,2475.0,61.7108,61.7198,61.6929,61.6929,2475.0
2018-06-20 13:35:00,68.88,68.89,68.86,68.86,4199.0,61.7018,61.7108,61.6839,61.6839,4199.0
2018-06-20 13:40:00,68.87,68.9,68.87,68.88,5334.0,61.6929,61.7198,61.6929,61.7018,5334.0
2018-06-20 13:45:00,68.89,68.89,68.88,68.88,2560.0,61.7108,61.7108,61.7018,61.7018,2560.0
2018-06-20 13:50:00,68.88,68.9,68.87,68.89,10520.0,61.7018,61.7198,61.6929,61.7108,10520.0
2018-06-20 13:55:00,68.91,68.93,68.89,68.92,5717.0,61.7287,61.7466,61.7108,61.7377,5717.0
2018-06-20 14:00:00,68.92,68.94,68.91,68.94,3777.0,61.7377,61.7556,61.7287,61.7556,3777.0
2018-06-20 14:05:00,68.94,68.94,68.9,68.9,4800.0,61.7556,61.7556,61.7198,61.7198,4800.0
2018-06-20 14:10:00,68.91,68.94,68.91,68.94,4844.0,61.7287,61.7556,61.7287,61.7556,4844.0
2018-06-20 14:15:00,68.94,68.95,68.92,68.92,5700.0,61.7556,61.7645,61.7377,61.7377,5700.0
2018-06-20 14:20:00,68.92,68.93,68.91,68.91,9415.0,61.7377,61.7466,61.7287,61.7287,9415.0
2018-06-20 14:25:00,68.9,68.91,68.88,68.91,7048.0,61.7198,61.7287,61.7018,61.7287,7048.0
2018-06-20 14:30:00,68.91,68.93,68.9,68.92,8351.0,61.7287,61.7466,61.7198,61.7377,8351.0
2018-06-20 14:35:00,68.92,68.92,68.9,68.91,14476.0,61.7377,61.7377,61.7198,61.7287,14476.0
2018-06-20 14:40:00,68.91,68.92,68.87,68.87,7348.0,61.7287,61.7377,61.6929,61.6929,7348.0
2018-06-20 14:45:00,68.87,68.92,68.87,68.91,7393.0,61.6929,61.7377,61.6929,61.7287,7393.0
2018-06-20 14:50:00,68.9,68.9,68.87,68.87,5536.0,61.7198,61.7198,61.6929,61.6929,5536.0
2018-06-20 14:55:00,68.87,68.91,68.87,68.9,9959.0,61.6929,61.7287,61.6929,61.7198,9959.0
2018-06-20 15:00:00,68.9,68.92,68.88,68.9,9371.0,61.7198,61.7377,61.7018,61.7198,9371.0
2018-06-20 15:05:00,68.9,68.93,68.89,68.92,9628.0,61.7198,61.7466,61.7108,61.7377,9628.0
2018-06-20 15:10:00,68.92,69.0,68.9,68.96,29182.0,61.7377,61.8093,61.7198,61.7735,29182.0
2018-06-20 15:15:00,68.97,68.97,68.94,68.95,17943.0,61.7825,61.7825,61.7556,61.7645,17943.0
2018-06-20 15:20:00,68.94,68.96,68.92,68.93,18011.0,61.7556,61.7735,61.7377,61.7466,18011.0
2018-06-20 15:25:00,68.93,68.95,68.92,68.93,13620.0,61.7466,61.7645,61.7377,61.7466,13620.0
2018-06-20 15:30:00,68.92,68.95,68.92,68.92,22669.0,61.7377,61.7645,61.7377,61.7377,22669.0
2018-06-20 15:35:00,68.92,68.92,68.86,68.88,26404.0,61.7377,61.7377,61.6839,61.7018,26404.0
2018-06-20 15:40:00,68.88,68.88,68.83,68.86,17793.0,61.7018,61.7018,61.657,61.6839,17793.0
2018-06-20 15:45:00,68.86,68.94,68.85,68.91,28883.0,61.6839,61.7556,61.675,61.7287,28883.0
2018-06-20 15:50:00,68.91,68.92,68.88,68.9,24526.0,61.7287,61.7377,61.7018,61.7198,24526.0
2018-06-20 15:55:00,68.9,68.93,68.9,68.9,39679.0,61.7198,61.7466,61.7198,61.7198,39679.0
2018-06-21 09:30:00,69.0,69.09,68.95,69.02,16942.0,61.8093,61.89,61.7645,61.8272,16942.0
2018-06-21 09:35:00,68.97,68.99,68.91,68.94,7609.0,61.7825,61.8004,61.7287,61.7556,7609.0
2018-06-21 09:40:00,68.96,69.11,68.94,69.0,5350.0,61.7735,61.9079,61.7556,61.8093,5350.0
2018-06-21 09:45:00,69.01,69.11,69.01,69.06,10102.0,61.8183,61.9079,61.8183,61.8631,10102.0
2018-06-21 09:50:00,69.07,69.13,69.04,69.09,13212.0,61.872,61.9258,61.8452,61.89,13212.0
2018-06-21 09:55:00,69.09,69.11,69.04,69.06,8517.0,61.89,61.9079,61.8452,61.8631,8517.0
2018-06-21 10:00:00,69.06,69.07,69.04,69.04,10351.0,61.8631,61.872,61.8452,61.8452,10351.0
2018-06-21 10:05:00,69.03,69.03,68.94,68.94,7165.0,61.8362,61.8362,61.7556,61.7556,7165.0
2018-06-21 10:10:00,68.97,69.02,68.95,69.01,8043.0,61.7825,61.8272,61.7645,61.8183,8043.0
2018-06-21 10:15:00,69.02,69.05,68.95,68.97,9399.0,61.8272,61.8541,61.7645,61.7825,9399.0
2018-06-21 10:20:00,68.97,68.97,68.9,68.95,7630.0,61.7825,61.7825,61.7198,61.7645,7630.0
2018-06-21 10:25:00,68.94,68.97,68.94,68.96,1307.0,61.7556,61.7825,61.7556,61.7735,1307.0
2018-06-21 10:30:00,68.97,69.14,68.97,69.12,11001.0,61.7825,61.9347,61.7825,61.9168,11001.0
2018-06-21 10:35:00,69.14,69.14,69.06,69.1,11306.0,61.9347,61.9347,61.8631,61.8989,11306.0
2018-06-21 10:40:00,69.05,69.05,69.0,69.01,2152.0,61.8541,61.8541,61.8093,61.8183,2152.0
2018-06-21 10:45:00,68.98,69.07,68.96,69.01,5987.0,61.7914,61.872,61.7735,61.8183,5987.0
2018-06-21 10:50:00,69.02,69.04,68.99,69.01,3818.0,61.8272,61.8452,61.8004,61.8183,3818.0
2018-06-21 10:55:00,69.01,69.01,68.94,68.94,10171.0,61.8183,61.8183,61.7556,61.7556,10171.0
2018-06-21 11:00:00,68.96,69.06,68.92,69.06,17604.0,61.7735,61.8631,61.7377,61.8631,17604.0
2018-06-21 11:05:00,69.07,69.07,69.02,69.05,3290.0,61.872,61.872,61.8272,61.8541,3290.0
2018-06-21 11:10:00,69.03,69.05,69.01,69.05,2213.0,61.8362,61.8541,61.8183,61.8541,2213.0
2018-06-21 11:15:00,69.09,69.13,69.08,69.11,1614.0,61.89,61.9258,61.881,61.9079,1614.0
2018-06-21 11:20:00,69.12,69.13,69.09,69.11,5807.0,61.9168,61.9258,61.89,61.9079,5807.0
2018-06-21 11:25:00,69.1,69.12,69.07,69.11,4786.0,61.8989,61.9168,61.872,61.9079,4786.0
2018-06-21 11:30:00,69.11,69.14,69.1,69.1,3149.0,61.9079,61.9347,61.8989,61.8989,3149.0
2018-06-21 11:35:00,69.1,69.12,69.08,69.1,4225.0,61.8989,61.9168,61.881,61.8989,4225.0
2018-06-21 11:40:00,69.1,69.14,69.07,69.13,5085.0,61.8989,61.9347,61.872,61.9258,5085.0
2018-06-21 11:45:00,69.14,69.14,69.05,69.05,2500.0,61.9347,61.9347,61.8541,61.8541,2500.0
2018-06-21 11:50:00,69.05,69.09,68.98,69.0,16040.0,61.8541,61.89,61.7914,61.8093,16040.0
2018-06-21 11:55:00,69.0,69.01,68.95,68.98,11336.0,61.8093,61.8183,61.7645,61.7914,11336.0
2018-06-21 12:00:00,68.99,69.0,68.93,68.97,8364.0,61.8004,61.8093,61.7466,61.7825,8364.0
2018-06-21 12:05:00,68.97,68.98,68.89,68.95,5674.0,61.7825,61.7914,61.7108,61.7645,5674.0
2018-06-21 12:10:00,68.94,68.97,68.94,68.96,3134.0,61.7556,61.7825,61.7556,61.7735,3134.0
2018-06-21 12:15:00,68.97,68.98,68.94,68.98,3897.0,61.7825,61.7914,61.7556,61.7914,3897.0
2018-06-21 12:20:00,68.99,69.0,68.92,68.92,7186.0,61.8004,61.8093,61.7377,61.7377,7186.0
2018-06-21 12:25:00,68.92,68.98,68.92,68.97,4648.0,61.7377,61.7914,61.7377,61.7825,4648.0
2018-06-21 12:30:00,68.98,68.98,68.95,68.96,5934.0,61.7914,61.7914,61.7645,61.7735,5934.0
2018-06-21 12:35:00,68.97,69.01,68.97,69.0,10090.0,61.7825,61.8183,61.7825,61.8093,10090.0
2018-06-21 12:40:00,69.0,69.02,68.99,69.01,5625.0,61.8093,61.8272,61.8004,61.8183,5625.0
2018-06-21 12:45:00,69.0,69.0,68.96,68.98,7114.0,61.8093,61.8093,61.7735,61.7914,7114.0
2018-06-21 12:50:00,68.99,68.99,68.96,68.97,9041.0,61.8004,61.8004,61.7735,61.7825,9041.0
2018-06-21 12:55:00,68.97,68.98,68.94,68.94,6768.0,61.7825,61.7914,61.7556,61.7556,6768.0
2018-06-21 13:00:00,68.94,68.95,68.9,68.9,5519.0,61.7556,61.7645,61.7198,61.7198,5519.0
2018-06-21 13:05:00,68.91,68.93,68.89,68.93,7732.0,61.7287,61.7466,61.7108,61.7466,7732.0
2018-06-21 13:10:00,68.93,68.96,68.9,68.9,8055.0,61.7466,61.7735,61.7198,61.7198,8055.0
2018-06-21 13:15:00,68.93,68.98,68.91,68.97,9455.0,61.7466,61.7914,61.7287,61.7825,9455.0
2018-06-21 13:20:00,68.97,69.0,68.96,68.99,8935.0,61.7825,61.8093,61.7735,61.8004,8935.0
2018-06-21 13:25:00,69.0,69.0,68.99,68.99,2419.0,61.8093,61.8093,61.8004,61.8004,2419.0
2018-06-21 13:30:00,69.0,69.01,68.96,68.97,11865.0,61.8093,61.8183,61.7735,61.7825,11865.0
2018-06-21 13:35:00,68.97,69.0,68.96,68.98,25841.0,61.7825,61.8093,61.7735,61.7914,25841.0
2018-06-21 13:40:00,68.96,68.99,68.95,68.97,9426.0,61.7735,61.8004,61.7645,61.7825,9426.0
2018-06-21 13:45:00,68.96,69.02,68.95,69.02,16659.0,61.7735,61.8272,61.7645,61.8272,16659.0
2018-06-21 13:50:00,69.01,69.16,69.01,69.13,86704.0,61.8183,61.9527,61.8183,61.9258,86704.0
2018-06-21 13:55:00,69.16,69.18,69.1,69.14,18215.0,61.9527,61.9706,61.8989,61.9347,18215.0
2018-06-21 14:00:00,69.13,69.23,69.13,69.16,18780.0,61.9258,62.0154,61.9258,61.9527,18780.0
2018-06-21 14:05:00,69.16,69.17,69.09,69.14,19769.0,61.9527,61.9616,61.89,61.9347,19769.0
2018-06-21 14:10:00,69.13,69.15,69.09,69.13,22755.0,61.9258,61.9437,61.89,61.9258,22755.0
2018-06-21 14:15:00,69.13,69.14,69.1,69.12,17845.0,61.9258,61.9347,61.8989,61.9168,17845.0
2018-06-21 14:20:00,69.12,69.15,69.1,69.12,26886.0,61.9168,61.9437,61.8989,61.9168,26886.0
2018-06-21 14:25:00,69.12,69.27,69.12,69.24,18827.0,61.9168,62.0512,61.9168,62.0243,18827.0
2018-06-21 14:30:00,69.24,69.25,69.17,69.2,13432.0,62.0243,62.0333,61.9616,61.9885,13432.0
2018-06-21 14:35:00,69.19,69.32,69.18,69.21,50262.0,61.9795,62.096,61.9706,61.9974,50262.0
2018-06-21 14:40:00,69.2,69.21,69.15,69.16,19486.0,61.9885,61.9974,61.9437,61.9527,19486.0
2018-06-21 14:45:00,69.16,69.19,69.15,69.19,15727.0,61.9527,61.9795,61.9437,61.9795,15727.0
2018-06-21 14:50:00,69.18,69.2,69.14,69.16,27832.0,61.9706,61.9885,61.9347,61.9527,27832.0
2018-06-21 14:55:00,69.17,69.22,69.15,69.16,23231.0,61.9616,62.0064,61.9437,61.9527,23231.0
2018-06-21 15:00:00,69.16,69.16,69.1,69.14,33486.0,61.9527,61.9527,61.8989,61.9347,33486.0
2018-06-21 15:05:00,69.14,69.17,69.12,69.17,31292.0,61.9347,61.9616,61.9168,61.9616,31292.0
2018-06-21 15:10:00,69.17,69.18,69.12,69.17,41128.0,61.9616,61.9706,61.9168,61.9616,41128.0
2018-06-21 15:15:00,69.16,69.17,69.1,69.11,22579.0,61.9527,61.9616,61.8989,61.9079,22579.0
2018-06-21 15:20:00,69.12,69.16,69.05,69.16,50866.0,61.9168,61.9527,61.8541,61.9527,50866.0
2018-06-21 15:25:00,69.14,69.23,69.12,69.23,28289.0,61.9347,62.0154,61.9168,62.0154,28289.0
2018-06-21 15:30:00,69.23,69.23,69.07,69.08,18884.0,62.0154,62.0154,61.872,61.881,18884.0
2018-06-21 15:35:00,69.07,69.12,69.04,69.06,35327.0,61.872,61.9168,61.8452,61.8631,35327.0
2018-06-21 15:40:00,69.06,69.07,68.99,69.0,39395.0,61.8631,61.872,61.8004,61.8093,39395.0
2018-06-21 15:45:00,68.99,69.07,68.97,69.07,41838.0,61.8004,61.872,61.7825,61.872,41838.0
2018-06-21 15:50:00,69.06,69.15,69.05,69.14,52556.0,61.8631,61.9437,61.8541,61.9347,52556.0
2018-06-21 15:55:00,69.14,69.18,69.13,69.15,81109.0,61.9347,61.9706,61.9258,61.9437,81109.0
2018-06-22 09:30:00,69.41,69.51,69.36,69.41,19989.0,62.1766,62.2662,62.1318,62.1766,19989.0
2018-06-22 09:35:00,69.39,69.71,69.37,69.66,12051.0,62.1587,62.4453,62.1408,62.4006,12051.0
2018-06-22 09:40:00,69.67,69.76,69.55,69.56,20755.0,62.4095,62.4901,62.302,62.311,20755.0
2018-06-22 09:45:00,69.56,69.56,69.37,69.56,18800.0,62.311,62.311,62.1408,62.311,18800.0
2018-06-22 09:50:00,69.53,69.7,69.5,69.62,30122.0,62.2841,62.4364,62.2572,62.3647,30122.0
2018-06-22 09:55:00,69.64,69.76,69.64,69.71,9138.0,62.3826,62.4901,62.3826,62.4453,9138.0
2018-06-22 10:00:00,69.72,69.74,69.6,69.61,9061.0,62.4543,62.4722,62.3468,62.3558,9061.0
2018-06-22 10:05:00,69.62,69.66,69.59,69.63,6328.0,62.3647,62.4006,62.3378,62.3737,6328.0
2018-06-22 10:10:00,69.64,69.65,69.55,69.55,8291.0,62.3826,62.3916,62.302,62.302,8291.0
2018-06-22 10:15:00,69.55,69.61,69.55,69.57,9372.0,62.302,62.3558,62.302,62.3199,9372.0
2018-06-22 10:20:00,69.57,69.66,69.57,69.61,9587.0,62.3199,62.4006,62.3199,62.3558,9587.0
2018-06-22 10:25:00,69.61,69.61,69.49,69.51,19449.0,62.3558,62.3558,62.2483,62.2662,19449.0
2018-06-22 10:30:00,69.52,69.64,69.52,69.64,9713.0,62.2751,62.3826,62.2751,62.3826,9713.0
2018-06-22 10:35:00,69.63,69.63,69.5,69.5,8700.0,62.3737,62.3737,62.2572,62.2572,8700.0
2018-06-22 10:40:00,69.5,69.57,69.49,69.57,7128.0,62.2572,62.3199,62.2483,62.3199,7128.0
2018-06-22 10:45:00,69.57,69.65,69.57,69.63,12608.0,62.3199,62.3916,62.3199,62.3737,12608.0
2018-06-22 10:50:00,69.63,69.63,69.43,69.43,26458.0,62.3737,62.3737,62.1945,62.1945,26458.0
2018-06-22 10:55:00,69.43,69.51,69.43,69.49,6456.0,62.1945,62.2662,62.1945,62.2483,6456.0
2018-06-22 11:00:00,69.48,69.49,69.44,69.48,9797.0,62.2393,62.2483,62.2035,62.2393,9797.0
2018-06-22 11:05:00,69.49,69.51,69.46,69.48,32046.0,62.2483,62.2662,62.2214,62.2393,32046.0
2018-06-22 11:10:00,69.48,69.49,69.44,69.48,11633.0,62.2393,62.2483,62.2035,62.2393,11633.0
2018-06-22 11:15:00,69.47,69.52,69.47,69.49,10917.0,62.2304,62.2751,62.2304,62.2483,10917.0
2018-06-22 11:20:00,69.49,69.5,69.45,69.46,9284.0,62.2483,62.2572,62.2124,62.2214,9284.0
2018-06-22 11:25:00,69.45,69.51,69.45,69.5,8996.0,62.2124,62.2662,62.2124,62.2572,8996.0
2018-06-22 11:30:00,69.5,69.5,69.46,69.49,7661.0,62.2572,62.2572,62.2214,62.2483,7661.0
2018-06-22 11:35:00,69.49,69.52,69.48,69.49,19436.0,62.2483,62.2751,62.2393,62.2483,19436.0
2018-06-22 11:40:00,69.49,69.52,69.47,69.51,8220.0,62.2483,62.2751,62.2304,62.2662,8220.0
2018-06-22 11:45:00,69.51,69.53,69.47,69.48,10109.0,62.2662,62.2841,62.2304,62.2393,10109.0
2018-06-22 11:50:00,69.48,69.5,69.47,69.48,5048.0,62.2393,62.2572,62.2304,62.2393,5048.0
2018-06-22 11:55:00,69.48,69.52,69.47,69.5,18845.0,62.2393,62.2751,62.2304,62.2572,18845.0
2018-06-22 12:00:00,69.5,69.51,69.45,69.49,8198.0,62.2572,62.2662,62.2124,62.2483,8198.0
2018-06-22 12:05:00,69.48,69.54,69.47,69.52,7129.0,62.2393,62.2931,62.2304,62.2751,7129.0
2018-06-22 12:10:00,69.51,69.52,69.49,69.5,4628.0,62.2662,62.2751,62.2483,62.2572,4628.0
2018-06-22 12:15:00,69.51,69.52,69.5,69.51,4779.0,62.2662,62.2751,62.2572,62.2662,4779.0
2018-06-22 12:20:00,69.5,69.52,69.48,69.49,17363.0,62.2572,62.2751,62.2393,62.2483,17363.0
2018-06-22 12:25:00,69.48,69.52,69.47,69.52,10482.0,62.2393,62.2751,62.2304,62.2751,10482.0
2018-06-22 12:30:00,69.51,69.51,69.49,69.51,3809.0,62.2662,62.2662,62.2483,62.2662,3809.0
2018-06-22 12:35:00,69.51,69.55,69.5,69.55,7027.0,62.2662,62.302,62.2572,62.302,7027.0
2018-06-22 12:40:00,69.56,69.59,69.55,69.58,5185.0,62.311,62.3378,62.302,62.3289,5185.0
2018-06-22 12:45:00,69.57,69.57,69.52,69.53,8365.0,62.3199,62.3199,62.2751,62.2841,8365.0
2018-06-22 12:50:00,69.53,69.56,69.53,69.56,2479.0,62.2841,62.311,62.2841,62.311,2479.0
2018-06-22 12:55:00,69.55,69.55,69.49,69.5,22822.0,62.302,62.302,62.2483,62.2572,22822.0
2018-06-22 13:00:00,69.51,69.54,69.5,69.51,4900.0,62.2662,62.2931,62.2572,62.2662,4900.0
2018-06-22 13:05:00,69.51,69.53,69.5,69.53,6004.0,62.2662,62.2841,62.2572,62.2841,6004.0
2018-06-22 13:10:00,69.53,69.55,69.52,69.53,6435.0,62.2841,62.302,62.2751,62.2841,6435.0
2018-06-22 13:15:00,69.53,69.54,69.52,69.53,5137.0,62.2841,62.2931,62.2751,62.2841,5137.0
2018-06-22 13:20:00,69.53,69.54,69.52,69.53,12565.0,62.2841,62.2931,62.2751,62.2841,12565.0
2018-06-22 13:25:00,69.54,69.54,69.52,69.53,6351.0,62.2931,62.2931,62.2751,62.2841,6351.0
2018-06-22 13:30:00,69.53,69.62,69.5,69.6,11287.0,62.2841,62.3647,62.2572,62.3468,11287.0
2018-06-22 13:35:00,69.6,69.6,69.55,69.6,8600.0,62.3468,62.3468,62.302,62.3468,8600.0
2018-06-22 13:40:00,69.61,69.63,69.61,69.61,2959.0,62.3558,62.3737,62.3558,62.3558,2959.0
2018-06-22 13:45:00,69.6,69.61,69.58,69.59,4950.0,62.3468,62.3558,62.3289,62.3378,4950.0
2018-06-22 13:50:00,69.59,69.64,69.59,69.64,7086.0,62.3378,62.3826,62.3378,62.3826,7086.0
2018-06-22 13:55:00,69.63,69.65,69.63,69.63,2068.0,62.3737,62.3916,62.3737,62.3737,2068.0
2018-06-22 14:00:00,69.64,69.68,69.59,69.67,10900.0,62.3826,62.4185,62.3378,62.4095,10900.0
2018-06-22 14:05:00,69.67,69.73,69.67,69.72,14003.0,62.4095,62.4633,62.4095,62.4543,14003.0
2018-06-22 14:10:00,69.73,69.75,69.72,69.73,8545.0,62.4633,62.4812,62.4543,62.4633,8545.0
2018-06-22 14:15:00,69.73,69.76,69.73,69.76,7839.0,62.4633,62.4901,62.4633,62.4901,7839.0
2018-06-22 14:20:00,69.75,69.75,69.7,69.72,12278.0,62.4812,62.4812,62.4364,62.4543,12278.0
2018-06-22 14:25:00,69.73,69.78,69.72,69.78,10255.0,62.4633,62.508,62.4543,62.508,10255.0
2018-06-22 14:30:00,69.77,69.78,69.75,69.76,8053.0,62.4991,62.508,62.4812,62.4901,8053.0
2018-06-22 14:35:00,69.76,69.79,69.76,69.78,5769.0,62.4901,62.517,62.4901,62.508,5769.0
2018-06-22 14:40:00,69.78,69.81,69.77,69.8,12287.0,62.508,62.5349,62.4991,62.526,12287.0
2018-06-22 14:45:00,69.81,69.81,69.78,69.8,16378.0,62.5349,62.5349,62.508,62.526,16378.0
2018-06-22 14:50:00,69.8,69.84,69.79,69.8,11654.0,62.526,62.5618,62.517,62.526,11654.0
2018-06-22 14:55:00,69.8,69.8,69.75,69.77,10635.0,62.526,62.526,62.4812,62.4991,10635.0
2018-06-22 15:00:00,69.76,69.77,69.75,69.77,7505.0,62.4901,62.4991,62.4812,62.4991,7505.0
2018-06-22 15:05:00,69.77,69.78,69.74,69.75,11676.0,62.4991,62.508,62.4722,62.4812,11676.0
2018-06-22 15:10:00,69.75,69.79,69.75,69.78,5128.0,62.4812,62.517,62.4812,62.508,5128.0
2018-06-22 15:15:00,69.77,69.78,69.74,69.75,7542.0,62.4991,62.508,62.4722,62.4812,7542.0
2018-06-22 15:20:00,69.75,69.8,69.74,69.8,16197.0,62.4812,62.526,62.4722,62.526,16197.0
2018-06-22 15:25:00,69.8,69.81,69.76,69.78,15716.0,62.526,62.5349,62.4901,62.508,15716.0
2018-06-22 15:30:00,69.78,69.86,69.76,69.82,43512.0,62.508,62.5797,62.4901,62.5439,43512.0
2018-06-22 15:35:00,69.83,69.83,69.78,69.79,12964.0,62.5528,62.5528,62.508,62.517,12964.0
2018-06-22 15:40:00,69.8,69.8,69.78,69.79,15657.0,62.526,62.526,62.508,62.517,15657.0
2018-06-22 15:45:00,69.79,69.91,69.79,69.9,31180.0,62.517,62.6245,62.517,62.6155,31180.0
2018-06-22 15:50:00,69.89,69.9,69.85,69.86,46089.0,62.6066,62.6155,62.5708,62.5797,46089.0
2018-06-22 15:55:00,69.85,69.86,69.68,69.72,157032.0,62.5708,62.5797,62.4185,62.4543,157032.0
2018-06-25 09:30:00,69.63,69.72,69.54,69.59,18907.0,62.3737,62.4543,62.2931,62.3378,18907.0
2018-06-25 09:35:00,69.55,69.77,69.55,69.73,11460.0,62.302,62.4991,62.302,62.4633,11460.0
2018-06-25 09:40:00,69.75,69.75,69.67,69.68,6190.0,62.4812,62.4812,62.4095,62.4185,6190.0
2018-06-25 09:45:00,69.65,69.65,69.42,69.48,53910.0,62.3916,62.3916,62.1856,62.2393,53910.0
2018-06-25 09:50:00,69.47,69.58,69.4,69.58,8899.0,62.2304,62.3289,62.1676,62.3289,8899.0
2018-06-25 09:55:00,69.6,69.71,69.13,69.39,45141.0,62.3468,62.4453,61.9258,62.1587,45141.0
2018-06-25 10:00:00,69.37,69.47,69.26,69.27,17646.0,62.1408,62.2304,62.0422,62.0512,17646.0
2018-06-25 10:05:00,69.24,69.38,69.24,69.36,9492.0,62.0243,62.1497,62.0243,62.1318,9492.0
2018-06-25 10:10:00,69.34,69.43,69.31,69.34,6388.0,62.1139,62.1945,62.087,62.1139,6388.0
2018-06-25 10:15:00,69.34,69.37,69.29,69.33,19810.0,62.1139,62.1408,62.0691,62.1049,19810.0
2018-06-25 10:20:00,69.31,69.36,69.28,69.33,7406.0,62.087,62.1318,62.0602,62.1049,7406.0
2018-06-25 10:25:00,69.35,69.41,69.33,69.35,7031.0,62.1229,62.1766,62.1049,62.1229,7031.0
2018-06-25 10:30:00,69.35,69.41,69.33,69.37,11981.0,62.1229,62.1766,62.1049,62.1408,11981.0
2018-06-25 10:35:00,69.38,69.46,69.37,69.46,6536.0,62.1497,62.2214,62.1408,62.2214,6536.0
2018-06-25 10:40:00,69.44,69.54,69.44,69.54,5642.0,62.2035,62.2931,62.2035,62.2931,5642.0
2018-06-25 10:45:00,69.55,69.58,69.45,69.51,9996.0,62.302,62.3289,62.2124,62.2662,9996.0
2018-06-25 10:50:00,69.51,69.59,69.5,69.53,43263.0,62.2662,62.3378,62.2572,62.2841,43263.0
2018-06-25 10:55:00,69.52,69.6,69.46,69.59,11000.0,62.2751,62.3468,62.2214,62.3378,11000.0
2018-06-25 11:00:00,69.59,69.61,69.51,69.58,28032.0,62.3378,62.3558,62.2662,62.3289,28032.0
2018-06-25 11:05:00,69.58,69.62,69.55,69.59,7526.0,62.3289,62.3647,62.302,62.3378,7526.0
2018-06-25 11:10:00,69.58,69.63,69.58,69.59,5985.0,62.3289,62.3737,62.3289,62.3378,5985.0
2018-06-25 11:15:00,69.58,69.6,69.47,69.47,25059.0,62.3289,62.3468,62.2304,62.2304,25059.0
2018-06-25 11:20:00,69.46,69.46,69.29,69.3,17855.0,62.2214,62.2214,62.0691,62.0781,17855.0
2018-06-25 11:25:00,69.3,69.34,69.26,69.26,9627.0,62.0781,62.1139,62.0422,62.0422,9627.0
2018-06-25 11:30:00,69.26,69.3,69.25,69.27,10777.0,62.0422,62.0781,62.0333,62.0512,10777.0
2018-06-25 11:35:00,69.27,69.32,69.21,69.31,10484.0,62.0512,62.096,61.9974,62.087,10484.0
2018-06-25 11:40:00,69.32,69.41,69.3,69.36,9692.0,62.096,62.1766,62.0781,62.1318,9692.0
2018-06-25 11:45:00,69.39,69.53,69.38,69.52,5044.0,62.1587,62.2841,62.1497,62.2751,5044.0
2018-06-25 11:50:00,69.5,69.51,69.43,69.47,3675.0,62.2572,62.2662,62.1945,62.2304,3675.0
2018-06-25 11:55:00,69.5,69.5,69.41,69.41,4809.0,62.2572,62.2572,62.1766,62.1766,4809.0
2018-06-25 12:00:00,69.4,69.4,69.3,69.36,7642.0,62.1676,62.1676,62.0781,62.1318,7642.0
2018-06-25 12:05:00,69.34,69.34,69.24,69.24,26257.0,62.1139,62.1139,62.0243,62.0243,26257.0
2018-06-25 12:10:00,69.26,69.34,69.25,69.32,8068.0,62.0422,62.1139,62.0333,62.096,8068.0
2018-06-25 12:15:00,69.35,69.39,69.34,69.36,3788.0,62.1229,62.1587,62.1139,62.1318,3788.0
2018-06-25 12:20:00,69.34,69.4,69.29,69.38,5968.0,62.1139,62.1676,62.0691,62.1497,5968.0
2018-06-25 12:25:00,69.39,69.46,69.38,69.42,3997.0,62.1587,62.2214,62.1497,62.1856,3997.0
2018-06-25 12:30:00,69.41,69.44,69.39,69.42,5156.0,62.1766,62.2035,62.1587,62.1856,5156.0
2018-06-25 12:35:00,69.42,69.43,69.38,69.38,4116.0,62.1856,62.1945,62.1497,62.1497,4116.0
2018-06-25 12:40:00,69.39,69.48,69.39,69.45,5923.0,62.1587,62.2393,62.1587,62.2124,5923.0
2018-06-25 12:45:00,69.45,69.46,69.41,69.42,3513.0,62.2124,62.2214,62.1766,62.1856,3513.0
2018-06-25 12:50:00,69.41,69.52,69.41,69.51,3415.0,62.1766,62.2751,62.1766,62.2662,3415.0
2018-06-25 12:55:00,69.49,69.56,69.48,69.56,5737.0,62.2483,62.311,62.2393,62.311,5737.0
2018-06-25 13:00:00,69.58,69.58,69.49,69.49,3910.0,62.3289,62.3289,62.2483,62.2483,3910.0
2018-06-25 13:05:00,69.5,69.51,69.48,69.49,4461.0,62.2572,62.2662,62.2393,62.2483,4461.0
2018-06-25 13:10:00,69.48,69.5,69.43,69.45,5548.0,62.2393,62.2572,62.1945,62.2124,5548.0
2018-06-25 13:15:00,69.46,69.47,69.42,69.43,6014.0,62.2214,62.2304,62.1856,62.1945,6014.0
2018-06-25 13:20:00,69.45,69.49,69.43,69.45,4680.0,62.2124,62.2483,62.1945,62.2124,4680.0
2018-06-25 13:25:00,69.44,69.49,69.43,69.46,5495.0,62.2035,62.2483,62.1945,62.2214,5495.0
2018-06-25 13:30:00,69.45,69.56,69.45,69.55,2904.0,62.2124,62.311,62.2124,62.302,2904.0
2018-06-25 13:35:00,69.54,69.55,69.51,69.54,3654.0,62.2931,62.302,62.2662,62.2931,3654.0
2018-06-25 13:40:00,69.53,69.61,69.52,69.61,3700.0,62.2841,62.3558,62.2751,62.3558,3700.0
2018-06-25 13:45:00,69.61,69.66,69.61,69.66,7031.0,62.3558,62.4006,62.3558,62.4006,7031.0
2018-06-25 13:50:00,69.64,69.65,69.58,69.6,5937.0,62.3826,62.3916,62.3289,62.3468,5937.0
2018-06-25 13:55:00,69.59,69.62,69.57,69.59,6299.0,62.3378,62.3647,62.3199,62.3378,6299.0
2018-06-25 14:00:00,69.59,69.63,69.54,69.55,8089.0,62.3378,62.3737,62.2931,62.302,8089.0
2018-06-25 14:05:00,69.54,69.56,69.52,69.52,5354.0,62.2931,62.311,62.2751,62.2751,5354.0
2018-06-25 14:10:00,69.52,69.53,69.48,69.49,7253.0,62.2751,62.2841,62.2393,62.2483,7253.0
2018-06-25 14:15:00,69.5,69.51,69.43,69.45,4616.0,62.2572,62.2662,62.1945,62.2124,4616.0
2018-06-25 14:20:00,69.44,69.47,69.44,69.46,3209.0,62.2035,62.2304,62.2035,62.2214,3209.0
2018-06-25 14:25:00,69.45,69.46,69.44,69.45,5059.0,62.2124,62.2214,62.2035,62.2124,5059.0
2018-06-25 14:30:00,69.45,69.45,69.42,69.42,11101.0,62.2124,62.2124,62.1856,62.1856,11101.0
2018-06-25 14:35:00,69.41,69.43,69.32,69.33,15937.0,62.1766,62.1945,62.096,62.1049,15937.0
2018-06-25 14:40:00,69.33,69.35,69.3,69.31,36503.0,62.1049,62.1229,62.0781,62.087,36503.0
2018-06-25 14:45:00,69.31,69.32,69.25,69.26,11612.0,62.087,62.096,62.0333,62.0422,11612.0
2018-06-25 14:50:00,69.26,69.3,69.21,69.22,31875.0,62.0422,62.0781,61.9974,62.0064,31875.0
2018-06-25 14:55:00,69.22,69.27,69.2,69.25,14096.0,62.0064,62.0512,61.9885,62.0333,14096.0
2018-06-25 15:00:00,69.25,69.35,69.24,69.33,9599.0,62.0333,62.1229,62.0243,62.1049,9599.0
2018-06-25 15:05:00,69.33,69.33,69.26,69.27,14318.0,62.1049,62.1049,62.0422,62.0512,14318.0
2018-06-25 15:10:00,69.28,69.3,69.2,69.2,14452.0,62.0602,62.0781,61.9885,61.9885,14452.0
2018-06-25 15:15:00,69.21,69.3,69.18,69.3,14905.0,61.9974,62.0781,61.9706,62.0781,14905.0
2018-06-25 15:20:00,69.3,69.32,69.27,69.31,18673.0,62.0781,62.096,62.0512,62.087,18673.0
2018-06-25 15:25:00,69.33,69.38,69.3,69.31,20338.0,62.1049,62.1497,62.0781,62.087,20338.0
2018-06-25 15:30:00,69.32,69.39,69.3,69.38,24813.0,62.096,62.1587,62.0781,62.1497,24813.0
2018-06-25 15:35:00,69.39,69.59,69.38,69.55,32506.0,62.1587,62.3378,62.1497,62.302,32506.0
2018-06-25 15:40:00,69.55,69.59,69.48,69.5,31676.0,62.302,62.3378,62.2393,62.2572,31676.0
2018-06-25 15:45:00,69.49,69.53,69.37,69.4,31515.0,62.2483,62.2841,62.1408,62.1676,31515.0
2018-06-25 15:50:00,69.39,69.52,69.37,69.51,52333.0,62.1587,62.2751,62.1408,62.2662,52333.0
2018-06-25 15:55:00,69.5,69.57,69.43,69.47,118461.0,62.2572,62.3199,62.1945,62.2304,118461.0
2018-06-26 09:30:00,69.5,69.64,69.38,69.45,15391.0,62.2572,62.3826,62.1497,62.2124,15391.0
2018-06-26 09:35:00,69.48,69.55,69.46,69.54,10552.0,62.2393,62.302,62.2214,62.2931,10552.0
2018-06-26 09:40:00,69.54,69.77,69.54,69.72,13121.0,62.2931,62.4991,62.2931,62.4543,13121.0
2018-06-26 09:45:00,69.68,69.7,69.61,69.62,11127.0,62.4185,62.4364,62.3558,62.3647,11127.0
2018-06-26 09:50:00,69.6,69.68,69.54,69.62,16952.0,62.3468,62.4185,62.2931,62.3647,16952.0
2018-06-26 09:55:00,69.64,69.67,69.61,69.65,7839.0,62.3826,62.4095,62.3558,62.3916,7839.0
2018-06-26 10:00:00,69.66,69.74,69.66,69.73,14751.0,62.4006,62.4722,62.4006,62.4633,14751.0
2018-06-26 10:05:00,69.72,69.78,69.68,69.68,16745.0,62.4543,62.508,62.4185,62.4185,16745.0
2018-06-26 10:10:00,69.63,69.66,69.57,69.65,19430.0,62.3737,62.4006,62.3199,62.3916,19430.0
2018-06-26 10:15:00,69.64,69.64,69.35,69.41,25871.0,62.3826,62.3826,62.1229,62.1766,25871.0
2018-06-26 10:20:00,69.41,69.43,69.3,69.31,15393.0,62.1766,62.1945,62.0781,62.087,15393.0
2018-06-26 10:25:00,69.29,69.39,69.25,69.31,14211.0,62.0691,62.1587,62.0333,62.087,14211.0
2018-06-26 10:30:00,69.3,69.36,69.29,69.34,8928.0,62.0781,62.1318,62.0691,62.1139,8928.0
2018-06-26 10:35:00,69.34,69.35,69.26,69.29,14371.0,62.1139,62.1229,62.0422,62.0691,14371.0
2018-06-26 10:40:00,69.29,69.3,69.18,69.27,13253.0,62.0691,62.0781,61.9706,62.0512,13253.0
2018-06-26 10:45:00,69.27,69.27,69.17,69.27,8526.0,62.0512,62.0512,61.9616,62.0512,8526.0
2018-06-26 10:50:00,69.29,69.35,69.19,69.19,19725.0,62.0691,62.1229,61.9795,61.9795,19725.0
2018-06-26 10:55:00,69.19,69.21,69.14,69.2,9883.0,61.9795,61.9974,61.9347,61.9885,9883.0
2018-06-26 11:00:00,69.2,69.24,69.18,69.21,6939.0,61.9885,62.0243,61.9706,61.9974,6939.0
2018-06-26 11:05:00,69.22,69.3,69.21,69.27,6475.0,62.0064,62.0781,61.9974,62.0512,6475.0
2018-06-26 11:10:00,69.28,69.32,69.21,69.22,6578.0,62.0602,62.096,61.9974,62.0064,6578.0
2018-06-26 11:15:00,69.22,69.23,69.14,69.2,17332.0,62.0064,62.0154,61.9347,61.9885,17332.0
2018-06-26 11:20:00,69.22,69.29,69.2,69.2,4170.0,62.0064,62.0691,61.9885,61.9885,4170.0
2018-06-26 11:25:00,69.2,69.2,69.16,69.17,5208.0,61.9885,61.9885,61.9527,61.9616,5208.0
2018-06-26 11:30:00,69.18,69.21,69.14,69.2,8141.0,61.9706,61.9974,61.9347,61.9885,8141.0
2018-06-26 11:35:00,69.2,69.23,69.18,69.2,12996.0,61.9885,62.0154,61.9706,61.9885,12996.0
2018-06-26 11:40:00,69.22,69.28,69.21,69.23,8901.0,62.0064,62.0602,61.9974,62.0154,8901.0
2018-06-26 11:45:00,69.23,69.25,69.17,69.18,5926.0,62.0154,62.0333,61.9616,61.9706,5926.0
2018-06-26 11:50:00,69.17,69.17,69.09,69.13,8986.0,61.9616,61.9616,61.89,61.9258,8986.0
2018-06-26 11:55:00,69.13,69.21,69.12,69.2,7019.0,61.9258,61.9974,61.9168,61.9885,7019.0
2018-06-26 12:00:00,69.2,69.24,69.15,69.15,5808.0,61.9885,62.0243,61.9437,61.9437,5808.0
2018-06-26 12:05:00,69.15,69.22,69.14,69.21,5482.0,61.9437,62.0064,61.9347,61.9974,5482.0
2018-06-26 12:10:00,69.19,69.22,69.16,69.16,6513.0,61.9795,62.0064,61.9527,61.9527,6513.0
2018-06-26 12:15:00,69.16,69.19,69.11,69.14,5983.0,61.9527,61.9795,61.9079,61.9347,5983.0
2018-06-26 12:20:00,69.15,69.17,69.13,69.14,3134.0,61.9437,61.9616,61.9258,61.9347,3134.0
2018-06-26 12:25:00,69.14,69.14,69.1,69.12,4849.0,61.9347,61.9347,61.8989,61.9168,4849.0
2018-06-26 12:30:00,69.15,69.17,69.11,69.12,4585.0,61.9437,61.9616,61.9079,61.9168,4585.0
2018-06-26 12:35:00,69.12,69.17,69.12,69.16,3211.0,61.9168,61.9616,61.9168,61.9527,3211.0
2018-06-26 12:40:00,69.16,69.23,69.15,69.17,7950.0,61.9527,62.0154,61.9437,61.9616,7950.0
2018-06-26 12:45:00,69.17,69.19,69.15,69.19,4100.0,61.9616,61.9795,61.9437,61.9795,4100.0
2018-06-26 12:50:00,69.19,69.22,69.18,69.22,2458.0,61.9795,62.0064,61.9706,62.0064,2458.0
2018-06-26 12:55:00,69.21,69.26,69.21,69.23,4177.0,61.9974,62.0422,61.9974,62.0154,4177.0
2018-06-26 13:00:00,69.25,69.25,69.21,69.22,2367.0,62.0333,62.0333,61.9974,62.0064,2367.0
2018-06-26 13:05:00,69.22,69.28,69.22,69.28,4342.0,62.0064,62.0602,62.0064,62.0602,4342.0
2018-06-26 13:10:00,69.27,69.3,69.25,69.3,5796.0,62.0512,62.0781,62.0333,62.0781,5796.0
2018-06-26 13:15:00,69.29,69.32,69.28,69.3,7396.0,62.0691,62.096,62.0602,62.0781,7396.0
2018-06-26 13:20:00,69.3,69.32,69.3,69.31,4545.0,62.0781,62.096,62.0781,62.087,4545.0
2018-06-26 13:25:00,69.31,69.31,69.26,69.28,5238.0,62.087,62.087,62.0422,62.0602,5238.0
2018-06-26 13:30:00,69.28,69.29,69.26,69.27,2900.0,62.0602,62.0691,62.0422,62.0512,2900.0
2018-06-26 13:35:00,69.28,69.34,69.27,69.34,5308.0,62.0602,62.1139,62.0512,62.1139,5308.0
2018-06-26 13:40:00,69.33,69.33,69.29,69.3,3300.0,62.1049,62.1049,62.0691,62.0781,3300.0
2018-06-26 13:45:00,69.3,69.31,69.29,69.3,4596.0,62.0781,62.087,62.0691,62.0781,4596.0
2018-06-26 13:50:00,69.29,69.3,69.27,69.29,6560.0,62.0691,62.0781,62.0512,62.0691,6560.0
2018-06-26 13:55:00,69.3,69.37,69.29,69.34,13311.0,62.0781,62.1408,62.0691,62.1139,13311.0
2018-06-26 14:00:00,69.34,69.35,69.25,69.25,19323.0,62.1139,62.1229,62.0333,62.0333,19323.0
2018-06-26 14:05:00,69.25,69.28,69.25,69.26,7569.0,62.0333,62.0602,62.0333,62.0422,7569.0
2018-06-26 14:10:00,69.27,69.31,69.26,69.3,13374.0,62.0512,62.087,62.0422,62.0781,13374.0
2018-06-26 14:15:00,69.3,69.31,69.28,69.29,10019.0,62.0781,62.087,62.0602,62.0691,10019.0
2018-06-26 14:20:00,69.3,69.3,69.27,69.28,6872.0,62.0781,62.0781,62.0512,62.0602,6872.0
2018-06-26 14:25:00,69.27,69.3,69.25,69.3,14405.0,62.0512,62.0781,62.0333,62.0781,14405.0
2018-06-26 14:30:00,69.29,69.3,69.27,69.29,10694.0,62.0691,62.0781,62.0512,62.0691,10694.0
2018-06-26 14:35:00,69.3,69.32,69.29,69.31,16606.0,62.0781,62.096,62.0691,62.087,16606.0
2018-06-26 14:40:00,69.32,69.38,69.31,69.38,14476.0,62.096,62.1497,62.087,62.1497,14476.0
2018-06-26 14:45:00,69.37,69.37,69.32,69.32,4217.0,62.1408,62.1408,62.096,62.096,4217.0
2018-06-26 14:50:00,69.32,69.33,69.31,69.31,8473.0,62.096,62.1049,62.087,62.087,8473.0
2018-06-26 14:55:00,69.31,69.33,69.3,69.31,9671.0,62.087,62.1049,62.0781,62.087,9671.0
2018-06-26 15:00:00,69.3,69.31,69.25,69.25,7767.0,62.0781,62.087,62.0333,62.0333,7767.0
2018-06-26 15:05:00,69.25,69.26,69.23,69.26,9719.0,62.0333,62.0422,62.0154,62.0422,9719.0
2018-06-26 15:10:00,69.27,69.28,69.26,69.27,11171.0,62.0512,62.0602,62.0422,62.0512,11171.0
2018-06-26 15:15:00,69.27,69.29,69.26,69.28,10252.0,62.0512,62.0691,62.0422,62.0602,10252.0
2018-06-26 15:20:00,69.28,69.29,69.25,69.27,10253.0,62.0602,62.0691,62.0333,62.0512,10253.0
2018-06-26 15:25:00,69.27,69.28,69.25,69.25,10851.0,62.0512,62.0602,62.0333,62.0333,10851.0
2018-06-26 15:30:00,69.25,69.32,69.24,69.31,27084.0,62.0333,62.096,62.0243,62.087,27084.0
2018-06-26 15:35:00,69.31,69.34,69.3,69.31,16205.0,62.087,62.1139,62.0781,62.087,16205.0
2018-06-26 15:40:00,69.31,69.31,69.28,69.3,18362.0,62.087,62.087,62.0602,62.0781,18362.0
2018-06-26 15:45:00,69.29,69.29,69.19,69.2,23052.0,62.0691,62.0691,61.9795,61.9885,23052.0
2018-06-26 15:50:00,69.19,69.24,69.17,69.2,40374.0,61.9795,62.0243,61.9616,61.9885,40374.0
2018-06-26 15:55:00,69.19,69.26,69.17,69.18,125586.0,61.9795,62.0422,61.9616,61.9706,125586.0
2018-06-27 09:30:00,69.2,69.48,69.15,69.15,13202.0,61.9885,62.2393,61.9437,61.9437,13202.0
2018-06-27 09:35:00,69.14,69.17,68.91,68.92,13110.0,61.9347,61.9616,61.7287,61.7377,13110.0
2018-06-27 09:40:00,68.92,68.95,68.87,68.92,4503.0,61.7377,61.7645,61.6929,61.7377,4503.0
2018-06-27 09:45:00,68.9,68.99,68.87,68.97,7718.0,61.7198,61.8004,61.6929,61.7825,7718.0
2018-06-27 09:50:00,68.96,69.24,68.89,69.22,42037.0,61.7735,62.0243,61.7108,62.0064,42037.0
2018-06-27 09:55:00,69.23,69.23,69.06,69.06,7492.0,62.0154,62.0154,61.8631,61.8631,7492.0
2018-06-27 10:00:00,69.05,69.15,69.03,69.14,8016.0,61.8541,61.9437,61.8362,61.9347,8016.0
2018-06-27 10:05:00,69.16,69.25,69.15,69.2,14870.0,61.9527,62.0333,61.9437,61.9885,14870.0
2018-06-27 10:10:00,69.19,69.23,69.18,69.18,8404.0,61.9795,62.0154,61.9706,61.9706,8404.0
2018-06-27 10:15:00,69.18,69.2,69.05,69.06,33131.0,61.9706,61.9885,61.8541,61.8631,33131.0
2018-06-27 10:20:00,69.07,69.3,69.07,69.3,36276.0,61.872,62.0781,61.872,62.0781,36276.0
2018-06-27 10:25:00,69.3,69.37,69.27,69.34,13449.0,62.0781,62.1408,62.0512,62.1139,13449.0
2018-06-27 10:30:00,69.33,69.33,69.24,69.27,4497.0,62.1049,62.1049,62.0243,62.0512,4497.0
2018-06-27 10:35:00,69.26,69.28,69.2,69.2,42012.0,62.0422,62.0602,61.9885,61.9885,42012.0
2018-06-27 10:40:00,69.19,69.2,69.11,69.14,11625.0,61.9795,61.9885,61.9079,61.9347,11625.0
2018-06-27 10:45:00,69.12,69.13,69.04,69.04,6877.0,61.9168,61.9258,61.8452,61.8452,6877.0
2018-06-27 10:50:00,69.04,69.15,69.04,69.14,6543.0,61.8452,61.9437,61.8452,61.9347,6543.0
2018-06-27 10:55:00,69.13,69.19,69.11,69.17,6577.0,61.9258,61.9795,61.9079,61.9616,6577.0
2018-06-27 11:00:00,69.16,69.24,69.14,69.17,8593.0,61.9527,62.0243,61.9347,61.9616,8593.0
2018-06-27 11:05:00,69.15,69.17,69.09,69.15,6300.0,61.9437,61.9616,61.89,61.9437,6300.0
2018-06-27 11:10:00,69.15,69.18,69.12,69.13,8795.0,61.9437,61.9706,61.9168,61.9258,8795.0
2018-06-27 11:15:00,69.13,69.13,69.08,69.09,4138.0,61.9258,61.9258,61.881,61.89,4138.0
2018-06-27 11:20:00,69.09,69.12,69.0,69.01,9849.0,61.89,61.9168,61.8093,61.8183,9849.0
2018-06-27 11:25:00,69.02,69.03,68.95,68.95,12505.0,61.8272,61.8362,61.7645,61.7645,12505.0
2018-06-27 11:30:00,68.95,68.99,68.91,68.96,7646.0,61.7645,61.8004,61.7287,61.7735,7646.0
2018-06-27 11:35:00,68.96,69.04,68.96,69.04,4003.0,61.7735,61.8452,61.7735,61.8452,4003.0
2018-06-27 11:40:00,69.04,69.09,69.03,69.08,3105.0,61.8452,61.89,61.8362,61.881,3105.0
2018-06-27 11:45:00,69.07,69.15,69.07,69.12,9296.0,61.872,61.9437,61.872,61.9168,9296.0
2018-06-27 11:50:00,69.12,69.13,69.06,69.11,11871.0,61.9168,61.9258,61.8631,61.9079,11871.0
2018-06-27 11:55:00,69.11,69.12,69.05,69.09,5224.0,61.9079,61.9168,61.8541,61.89,5224.0
2018-06-27 12:00:00,69.09,69.14,69.08,69.11,8389.0,61.89,61.9347,61.881,61.9079,8389.0
2018-06-27 12:05:00,69.11,69.11,69.06,69.08,7317.0,61.9079,61.9079,61.8631,61.881,7317.0
2018-06-27 12:10:00,69.09,69.09,68.93,69.04,27077.0,61.89,61.89,61.7466,61.8452,27077.0
2018-06-27 12:15:00,69.04,69.15,69.04,69.14,3602.0,61.8452,61.9437,61.8452,61.9347,3602.0
2018-06-27 12:20:00,69.13,69.13,69.11,69.11,2557.0,61.9258,61.9258,61.9079,61.9079,2557.0
2018-06-27 12:25:00,69.1,69.12,69.08,69.08,5437.0,61.8989,61.9168,61.881,61.881,5437.0
2018-06-27 12:30:00,69.08,69.08,69.06,69.06,3949.0,61.881,61.881,61.8631,61.8631,3949.0
2018-06-27 12:35:00,69.06,69.07,69.01,69.01,2500.0,61.8631,61.872,61.8183,61.8183,2500.0
2018-06-27 12:40:00,69.01,69.01,68.94,68.94,3783.0,61.8183,61.8183,61.7556,61.7556,3783.0
2018-06-27 12:45:00,68.94,68.99,68.93,68.96,4051.0,61.7556,61.8004,61.7466,61.7735,4051.0
2018-06-27 12:50:00,68.98,69.02,68.98,68.99,6410.0,61.7914,61.8272,61.7914,61.8004,6410.0
2018-06-27 12:55:00,68.98,69.02,68.95,68.95,7354.0,61.7914,61.8272,61.7645,61.7645,7354.0
2018-06-27 13:00:00,68.97,68.99,68.95,68.97,3200.0,61.7825,61.8004,61.7645,61.7825,3200.0
2018-06-27 13:05:00,68.96,68.96,68.86,68.86,5605.0,61.7735,61.7735,61.6839,61.6839,5605.0
2018-06-27 13:10:00,68.87,68.9,68.85,68.85,3537.0,61.6929,61.7198,61.675,61.675,3537.0
2018-06-27 13:15:00,68.85,68.86,68.78,68.78,12369.0,61.675,61.6839,61.6123,61.6123,12369.0
2018-06-27 13:20:00,68.8,68.84,68.78,68.82,6461.0,61.6302,61.666,61.6123,61.6481,6461.0
2018-06-27 13:25:00,68.8,68.83,68.78,68.82,2587.0,61.6302,61.657,61.6123,61.6481,2587.0
2018-06-27 13:30:00,68.83,68.85,68.8,68.85,5610.0,61.657,61.675,61.6302,61.675,5610.0
2018-06-27 13:35:00,68.84,68.85,68.77,68.78,4760.0,61.666,61.675,61.6033,61.6123,4760.0
2018-06-27 13:40:00,68.79,68.82,68.78,68.79,4487.0,61.6212,61.6481,61.6123,61.6212,4487.0
2018-06-27 13:45:00,68.79,68.8,68.71,68.72,10527.0,61.6212,61.6302,61.5496,61.5585,10527.0
2018-06-27 13:50:00,68.7,68.71,68.67,68.7,4845.0,61.5406,61.5496,61.5137,61.5406,4845.0
2018-06-27 13:55:00,68.69,68.73,68.67,68.71,3290.0,61.5316,61.5675,61.5137,61.5496,3290.0
2018-06-27 14:00:00,68.73,68.78,68.71,68.75,4500.0,61.5675,61.6123,61.5496,61.5854,4500.0
2018-06-27 14:05:00,68.76,68.76,68.66,68.68,8030.0,61.5943,61.5943,61.5048,61.5227,8030.0
2018-06-27 14:10:00,68.67,68.68,68.63,68.64,4416.0,61.5137,61.5227,61.4779,61.4868,4416.0
2018-06-27 14:15:00,68.65,68.69,68.63,68.66,7586.0,61.4958,61.5316,61.4779,61.5048,7586.0
2018-06-27 14:20:00,68.67,68.7,68.62,68.62,4899.0,61.5137,61.5406,61.4689,61.4689,4899.0
2018-06-27 14:25:00,68.62,68.64,68.58,68.58,6676.0,61.4689,61.4868,61.4331,61.4331,6676.0
2018-06-27 14:30:00,68.58,68.6,68.55,68.56,7021.0,61.4331,61.451,61.4062,61.4152,7021.0
2018-06-27 14:35:00,68.57,68.64,68.57,68.6,7770.0,61.4241,61.4868,61.4241,61.451,7770.0
2018-06-27 14:40:00,68.6,68.65,68.57,68.58,7574.0,61.451,61.4958,61.4241,61.4331,7574.0
2018-06-27 14:45:00,68.58,68.6,68.53,68.55,5817.0,61.4331,61.451,61.3883,61.4062,5817.0
2018-06-27 14:50:00,68.53,68.53,68.43,68.43,9736.0,61.3883,61.3883,61.2987,61.2987,9736.0
2018-06-27 14:55:00,68.44,68.44,68.35,68.36,13468.0,61.3077,61.3077,61.2271,61.236,13468.0
2018-06-27 15:00:00,68.36,68.43,68.32,68.43,13739.0,61.236,61.2987,61.2002,61.2987,13739.0
2018-06-27 15:05:00,68.43,68.45,68.35,68.35,10546.0,61.2987,61.3166,61.2271,61.2271,10546.0
2018-06-27 15:10:00,68.35,68.38,68.24,68.25,18022.0,61.2271,61.2539,61.1285,61.1375,18022.0
2018-06-27 15:15:00,68.25,68.3,68.2,68.29,14570.0,61.1375,61.1823,61.0927,61.1733,14570.0
2018-06-27 15:20:00,68.31,68.41,68.31,68.41,9450.0,61.1912,61.2808,61.1912,61.2808,9450.0
2018-06-27 15:25:00,68.41,68.46,68.35,68.42,24253.0,61.2808,61.3256,61.2271,61.2898,24253.0
2018-06-27 15:30:00,68.42,68.45,68.4,68.4,15232.0,61.2898,61.3166,61.2719,61.2719,15232.0
2018-06-27 15:35:00,68.4,68.41,68.34,68.4,22892.0,61.2719,61.2808,61.2181,61.2719,22892.0
2018-06-27 15:40:00,68.4,68.49,68.39,68.42,27980.0,61.2719,61.3525,61.2629,61.2898,27980.0
2018-06-27 15:45:00,68.42,68.42,68.31,68.33,30971.0,61.2898,61.2898,61.1912,61.2092,30971.0
2018-06-27 15:50:00,68.32,68.39,68.29,68.35,42445.0,61.2002,61.2629,61.1733,61.2271,42445.0
2018-06-27 15:55:00,68.35,68.41,68.22,68.23,93103.0,61.2271,61.2808,61.1106,61.1196,93103.0
2018-06-28 09:30:00,68.33,68.64,68.24,68.64,20998.0,61.2092,61.4868,61.1285,61.4868,20998.0
2018-06-28 09:35:00,68.59,68.72,68.59,68.68,6771.0,61.4421,61.5585,61.4421,61.5227,6771.0
2018-06-28 09:40:00,68.62,68.8,68.61,68.74,7856.0,61.4689,61.6302,61.46,61.5764,7856.0
2018-06-28 09:45:00,68.7,68.73,68.58,68.59,6847.0,61.5406,61.5675,61.4331,61.4421,6847.0
2018-06-28 09:50:00,68.57,68.7,68.49,68.63,16318.0,61.4241,61.5406,61.3525,61.4779,16318.0
2018-06-28 09:55:00,68.62,68.64,68.51,68.64,12014.0,61.4689,61.4868,61.3704,61.4868,12014.0
2018-06-28 10:00:00,68.6,68.72,68.59,68.59,9232.0,61.451,61.5585,61.4421,61.4421,9232.0
2018-06-28 10:05:00,68.59,68.6,68.5,68.54,10350.0,61.4421,61.451,61.3614,61.3973,10350.0
2018-06-28 10:10:00,68.49,68.49,68.3,68.33,13399.0,61.3525,61.3525,61.1823,61.2092,13399.0
2018-06-28 10:15:00,68.32,68.36,68.27,68.34,16143.0,61.2002,61.236,61.1554,61.2181,16143.0
2018-06-28 10:20:00,68.31,68.38,68.27,68.35,15854.0,61.1912,61.2539,61.1554,61.2271,15854.0
2018-06-28 10:25:00,68.36,68.48,68.3,68.33,12077.0,61.236,61.3435,61.1823,61.2092,12077.0
2018-06-28 10:30:00,68.29,68.35,68.24,68.34,12879.0,61.1733,61.2271,61.1285,61.2181,12879.0
2018-06-28 10:35:00,68.33,68.4,68.26,68.4,16248.0,61.2092,61.2719,61.1464,61.2719,16248.0
2018-06-28 10:40:00,68.4,68.43,68.33,68.39,13483.0,61.2719,61.2987,61.2092,61.2629,13483.0
2018-06-28 10:45:00,68.38,68.38,68.27,68.29,9637.0,61.2539,61.2539,61.1554,61.1733,9637.0
2018-06-28 10:50:00,68.3,68.42,68.25,68.38,11863.0,61.1823,61.2898,61.1375,61.2539,11863.0
2018-06-28 10:55:00,68.38,68.41,68.31,68.41,7788.0,61.2539,61.2808,61.1912,61.2808,7788.0
2018-06-28 11:00:00,68.4,68.44,68.31,68.34,9541.0,61.2719,61.3077,61.1912,61.2181,9541.0
2018-06-28 11:05:00,68.35,68.46,68.32,68.46,9733.0,61.2271,61.3256,61.2002,61.3256,9733.0
2018-06-28 11:10:00,68.46,68.46,68.4,68.43,9941.0,61.3256,61.3256,61.2719,61.2987,9941.0
2018-06-28 11:15:00,68.45,68.46,68.41,68.45,5208.0,61.3166,61.3256,61.2808,61.3166,5208.0
2018-06-28 11:20:00,68.46,68.49,68.43,68.45,9880.0,61.3256,61.3525,61.2987,61.3166,9880.0
2018-06-28 11:25:00,68.46,68.54,68.45,68.52,8735.0,61.3256,61.3973,61.3166,61.3794,8735.0
2018-06-28 11:30:00,68.52,68.57,68.49,68.54,9169.0,61.3794,61.4241,61.3525,61.3973,9169.0
2018-06-28 11:35:00,68.55,68.64,68.54,68.62,6780.0,61.4062,61.4868,61.3973,61.4689,6780.0
2018-06-28 11:40:00,68.61,68.61,68.47,68.47,12297.0,61.46,61.46,61.3346,61.3346,12297.0
2018-06-28 11:45:00,68.46,68.51,68.44,68.46,20076.0,61.3256,61.3704,61.3077,61.3256,20076.0
2018-06-28 11:50:00,68.47,68.54,68.47,68.51,8340.0,61.3346,61.3973,61.3346,61.3704,8340.0
2018-06-28 11:55:00,68.51,68.54,68.48,68.49,6447.0,61.3704,61.3973,61.3435,61.3525,6447.0
2018-06-28 12:00:00,68.51,68.56,68.48,68.55,9420.0,61.3704,61.4152,61.3435,61.4062,9420.0
2018-06-28 12:05:00,68.55,68.57,68.44,68.45,5744.0,61.4062,61.4241,61.3077,61.3166,5744.0
2018-06-28 12:10:00,68.45,68.47,68.43,68.46,6478.0,61.3166,61.3346,61.2987,61.3256,6478.0
2018-06-28 12:15:00,68.46,68.5,68.44,68.46,6673.0,61.3256,61.3614,61.3077,61.3256,6673.0
2018-06-28 12:20:00,68.47,68.5,68.44,68.44,9289.0,61.3346,61.3614,61.3077,61.3077,9289.0
2018-06-28 12:25:00,68.43,68.46,68.42,68.45,6756.0,61.2987,61.3256,61.2898,61.3166,6756.0
2018-06-28 12:30:00,68.43,68.47,68.43,68.45,8799.0,61.2987,61.3346,61.2987,61.3166,8799.0
2018-06-28 12:35:00,68.44,68.44,68.37,68.4,11663.0,61.3077,61.3077,61.245,61.2719,11663.0
2018-06-28 12:40:00,68.4,68.4,68.31,68.31,11646.0,61.2719,61.2719,61.1912,61.1912,11646.0
2018-06-28 12:45:00,68.31,68.31,68.26,68.28,8909.0,61.1912,61.1912,61.1464,61.1644,8909.0
2018-06-28 12:50:00,68.29,68.37,68.29,68.35,7036.0,61.1733,61.245,61.1733,61.2271,7036.0
2018-06-28 12:55:00,68.35,68.45,68.35,68.45,6326.0,61.2271,61.3166,61.2271,61.3166,6326.0
2018-06-28 13:00:00,68.44,68.46,68.42,68.42,5252.0,61.3077,61.3256,61.2898,61.2898,5252.0
2018-06-28 13:05:00,68.43,68.44,68.39,68.39,5990.0,61.2987,61.3077,61.2629,61.2629,5990.0
2018-06-28 13:10:00,68.4,68.43,68.39,68.41,3976.0,61.2719,61.2987,61.2629,61.2808,3976.0
2018-06-28 13:15:00,68.42,68.48,68.41,68.45,6751.0,61.2898,61.3435,61.2808,61.3166,6751.0
2018-06-28 13:20:00,68.44,68.49,68.44,68.47,7095.0,61.3077,61.3525,61.3077,61.3346,7095.0
2018-06-28 13:25:00,68.48,68.52,68.47,68.48,7538.0,61.3435,61.3794,61.3346,61.3435,7538.0
2018-06-28 13:30:00,68.5,68.53,68.46,68.5,25319.0,61.3614,61.3883,61.3256,61.3614,25319.0
2018-06-28 13:35:00,68.51,68.54,68.49,68.5,8186.0,61.3704,61.3973,61.3525,61.3614,8186.0
2018-06-28 13:40:00,68.51,68.62,68.51,68.56,7663.0,61.3704,61.4689,61.3704,61.4152,7663.0
2018-06-28 13:45:00,68.56,68.6,68.54,68.57,8168.0,61.4152,61.451,61.3973,61.4241,8168.0
2018-06-28 13:50:00,68.57,68.64,68.57,68.64,8528.0,61.4241,61.4868,61.4241,61.4868,8528.0
2018-06-28 13:55:00,68.63,68.66,68.6,68.6,8576.0,61.4779,61.5048,61.451,61.451,8576.0
2018-06-28 14:00:00,68.61,68.69,68.61,68.68,7352.0,61.46,61.5316,61.46,61.5227,7352.0
2018-06-28 14:05:00,68.69,68.72,68.69,68.71,8136.0,61.5316,61.5585,61.5316,61.5496,8136.0
2018-06-28 14:10:00,68.7,68.72,68.69,68.7,6436.0,61.5406,61.5585,61.5316,61.5406,6436.0
2018-06-28 14:15:00,68.7,68.81,68.69,68.76,24220.0,61.5406,61.6391,61.5316,61.5943,24220.0
2018-06-28 14:20:00,68.77,68.84,68.77,68.81,8386.0,61.6033,61.666,61.6033,61.6391,8386.0
2018-06-28 14:25:00,68.82,68.82,68.75,68.8,9042.0,61.6481,61.6481,61.5854,61.6302,9042.0
2018-06-28 14:30:00,68.81,68.81,68.77,68.8,10841.0,61.6391,61.6391,61.6033,61.6302,10841.0
2018-06-28 14:35:00,68.78,68.8,68.77,68.77,5285.0,61.6123,61.6302,61.6033,61.6033,5285.0
2018-06-28 14:40:00,68.76,68.8,68.76,68.8,10506.0,61.5943,61.6302,61.5943,61.6302,10506.0
2018-06-28 14:45:00,68.8,68.85,68.78,68.81,11482.0,61.6302,61.675,61.6123,61.6391,11482.0
2018-06-28 14:50:00,68.81,68.83,68.8,68.81,9033.0,61.6391,61.657,61.6302,61.6391,9033.0
2018-06-28 14:55:00,68.82,68.91,68.82,68.9,10139.0,61.6481,61.7287,61.6481,61.7198,10139.0
2018-06-28 15:00:00,68.89,68.91,68.88,68.88,16155.0,61.7108,61.7287,61.7018,61.7018,16155.0
2018-06-28 15:05:00,68.88,68.95,68.88,68.92,26064.0,61.7018,61.7645,61.7018,61.7377,26064.0
2018-06-28 15:10:00,68.92,68.98,68.91,68.98,15341.0,61.7377,61.7914,61.7287,61.7914,15341.0
2018-06-28 15:15:00,68.98,69.0,68.95,69.0,17031.0,61.7914,61.8093,61.7645,61.8093,17031.0
2018-06-28 15:20:00,69.01,69.01,68.97,68.97,30776.0,61.8183,61.8183,61.7825,61.7825,30776.0
2018-06-28 15:25:00,68.98,68.98,68.89,68.89,15196.0,61.7914,61.7914,61.7108,61.7108,15196.0
2018-06-28 15:30:00,68.89,68.9,68.85,68.87,28924.0,61.7108,61.7198,61.675,61.6929,28924.0
2018-06-28 15:35:00,68.88,68.91,68.85,68.86,24099.0,61.7018,61.7287,61.675,61.6839,24099.0
2018-06-28 15:40:00,68.87,68.88,68.83,68.87,21757.0,61.6929,61.7018,61.657,61.6929,21757.0
2018-06-28 15:45:00,68.86,68.89,68.84,68.89,22147.0,61.6839,61.7108,61.666,61.7108,22147.0
2018-06-28 15:50:00,68.89,68.89,68.81,68.84,37096.0,61.7108,61.7108,61.6391,61.666,37096.0
2018-06-28 15:55:00,68.83,68.87,68.81,68.84,77176.0,61.657,61.6929,61.6391,61.666,77176.0
2018-06-29 09:30:00,68.7,68.89,68.7,68.75,17995.0,61.8512,62.0222,61.8512,61.8962,17995.0
2018-06-29 09:35:00,68.75,68.77,68.63,68.71,6984.0,61.8962,61.9142,61.7882,61.8602,6984.0
2018-06-29 09:40:00,68.71,68.84,68.66,68.84,3672.0,61.8602,61.9772,61.8152,61.9772,3672.0
2018-06-29 09:45:00,68.85,68.85,68.77,68.77,4281.0,61.9862,61.9862,61.9142,61.9142,4281.0
2018-06-29 09:50:00,68.79,68.79,68.67,68.69,6095.0,61.9322,61.9322,61.8242,61.8422,6095.0
2018-06-29 09:55:00,68.68,68.92,68.68,68.89,8300.0,61.8332,62.0492,61.8332,62.0222,8300.0
2018-06-29 10:00:00,68.91,68.99,68.87,68.87,6056.0,62.0402,62.1123,62.0042,62.0042,6056.0
2018-06-29 10:05:00,68.87,68.94,68.81,68.91,4953.0,62.0042,62.0673,61.9502,62.0402,4953.0
2018-06-29 10:10:00,68.92,68.94,68.83,68.85,4677.0,62.0492,62.0673,61.9682,61.9862,4677.0
2018-06-29 10:15:00,68.85,68.93,68.83,68.86,7977.0,61.9862,62.0583,61.9682,61.9952,7977.0
2018-06-29 10:20:00,68.87,68.87,68.79,68.79,6384.0,62.0042,62.0042,61.9322,61.9322,6384.0
2018-06-29 10:25:00,68.79,68.79,68.73,68.76,6951.0,61.9322,61.9322,61.8782,61.9052,6951.0
2018-06-29 10:30:00,68.74,68.87,68.71,68.82,10740.0,61.8872,62.0042,61.8602,61.9592,10740.0
2018-06-29 10:35:00,68.8,68.88,68.77,68.87,9174.0,61.9412,62.0132,61.9142,62.0042,9174.0
2018-06-29 10:40:00,68.84,68.91,68.82,68.91,5092.0,61.9772,62.0402,61.9592,62.0402,5092.0
2018-06-29 10:45:00,68.94,68.98,68.89,68.98,7907.0,62.0673,62.1033,62.0222,62.1033,7907.0
2018-06-29 10:50:00,68.99,69.03,68.95,68.99,5972.0,62.1123,62.1483,62.0763,62.1123,5972.0
2018-06-29 10:55:00,69.04,69.06,69.0,69.01,7311.0,62.1573,62.1753,62.1213,62.1303,7311.0
2018-06-29 11:00:00,69.03,69.07,68.97,68.98,13802.0,62.1483,62.1843,62.0943,62.1033,13802.0
2018-06-29 11:05:00,68.98,68.99,68.91,68.93,14831.0,62.1033,62.1123,62.0402,62.0583,14831.0
2018-06-29 11:10:00,68.93,68.96,68.86,68.89,30758.0,62.0583,62.0853,61.9952,62.0222,30758.0
2018-06-29 11:15:00,68.89,68.9,68.85,68.85,20663.0,62.0222,62.0312,61.9862,61.9862,20663.0
2018-06-29 11:20:00,68.86,68.88,68.85,68.86,9320.0,61.9952,62.0132,61.9862,61.9952,9320.0
2018-06-29 11:25:00,68.86,68.93,68.85,68.9,28343.0,61.9952,62.0583,61.9862,62.0312,28343.0
2018-06-29 11:30:00,68.9,68.92,68.84,68.84,32145.0,62.0312,62.0492,61.9772,61.9772,32145.0
2018-06-29 11:35:00,68.84,68.89,68.84,68.85,16276.0,61.9772,62.0222,61.9772,61.9862,16276.0
2018-06-29 11:40:00,68.85,68.92,68.84,68.84,9203.0,61.9862,62.0492,61.9772,61.9772,9203.0
2018-06-29 11:45:00,68.84,68.9,68.84,68.88,4968.0,61.9772,62.0312,61.9772,62.0132,4968.0
2018-06-29 11:50:00,68.88,68.88,68.85,68.85,4519.0,62.0132,62.0132,61.9862,61.9862,4519.0
2018-06-29 11:55:00,68.83,68.83,68.78,68.82,5343.0,61.9682,61.9682,61.9232,61.9592,5343.0
2018-06-29 12:00:00,68.82,68.89,68.81,68.89,8363.0,61.9592,62.0222,61.9502,62.0222,8363.0
2018-06-29 12:05:00,68.89,68.97,68.88,68.95,9928.0,62.0222,62.0943,62.0132,62.0763,9928.0
2018-06-29 12:10:00,68.94,68.98,68.94,68.95,2399.0,62.0673,62.1033,62.0673,62.0763,2399.0
2018-06-29 12:15:00,68.94,68.95,68.89,68.95,4169.0,62.0673,62.0763,62.0222,62.0763,4169.0
2018-06-29 12:20:00,68.93,68.97,68.93,68.96,2753.0,62.0583,62.0943,62.0583,62.0853,2753.0
2018-06-29 12:25:00,68.96,68.98,68.93,68.93,3600.0,62.0853,62.1033,62.0583,62.0583,3600.0
2018-06-29 12:30:00,68.94,68.97,68.91,68.93,4900.0,62.0673,62.0943,62.0402,62.0583,4900.0
2018-06-29 12:35:00,68.92,68.92,68.9,68.91,6408.0,62.0492,62.0492,62.0312,62.0402,6408.0
2018-06-29 12:40:00,68.91,68.92,68.9,68.92,4596.0,62.0402,62.0492,62.0312,62.0492,4596.0
2018-06-29 12:45:00,68.91,68.96,68.91,68.92,4641.0,62.0402,62.0853,62.0402,62.0492,4641.0
2018-06-29 12:50:00,68.92,68.92,68.85,68.87,7267.0,62.0492,62.0492,61.9862,62.0042,7267.0
2018-06-29 12:55:00,68.86,68.87,68.83,68.85,5479.0,61.9952,62.0042,61.9682,61.9862,5479.0
2018-06-29 13:00:00,68.86,68.92,68.85,68.91,4155.0,61.9952,62.0492,61.9862,62.0402,4155.0
2018-06-29 13:05:00,68.92,68.99,68.92,68.99,2595.0,62.0492,62.1123,62.0492,62.1123,2595.0
2018-06-29 13:10:00,68.98,68.99,68.97,68.98,4627.0,62.1033,62.1123,62.0943,62.1033,4627.0
2018-06-29 13:15:00,68.98,69.01,68.97,68.98,4721.0,62.1033,62.1303,62.0943,62.1033,4721.0
2018-06-29 13:20:00,68.98,68.98,68.95,68.96,2355.0,62.1033,62.1033,62.0763,62.0853,2355.0
2018-06-29 13:25:00,68.96,68.96,68.9,68.91,5044.0,62.0853,62.0853,62.0312,62.0402,5044.0
2018-06-29 13:30:00,68.9,68.91,68.89,68.91,4991.0,62.0312,62.0402,62.0222,62.0402,4991.0
2018-06-29 13:35:00,68.91,68.92,68.89,68.89,3254.0,62.0402,62.0492,62.0222,62.0222,3254.0
2018-06-29 13:40:00,68.9,68.96,68.9,68.96,4720.0,62.0312,62.0853,62.0312,62.0853,4720.0
2018-06-29 13:45:00,68.97,68.99,68.97,68.98,3583.0,62.0943,62.1123,62.0943,62.1033,3583.0
2018-06-29 13:50:00,68.98,68.98,68.93,68.94,8024.0,62.1033,62.1033,62.0583,62.0673,8024.0
2018-06-29 13:55:00,68.94,68.94,68.86,68.88,7293.0,62.0673,62.0673,61.9952,62.0132,7293.0
2018-06-29 14:00:00,68.88,68.9,68.85,68.85,4991.0,62.0132,62.0312,61.9862,61.9862,4991.0
2018-06-29 14:05:00,68.86,68.88,68.85,68.88,7919.0,61.9952,62.0132,61.9862,62.0132,7919.0
2018-06-29 14:10:00,68.87,68.88,68.82,68.82,6183.0,62.0042,62.0132,61.9592,61.9592,6183.0
2018-06-29 14:15:00,68.81,68.81,68.78,68.78,6220.0,61.9502,61.9502,61.9232,61.9232,6220.0
2018-06-29 14:20:00,68.78,68.8,68.77,68.8,8809.0,61.9232,61.9412,61.9142,61.9412,8809.0
2018-06-29 14:25:00,68.8,68.82,68.79,68.81,5083.0,61.9412,61.9592,61.9322,61.9502,5083.0
2018-06-29 14:30:00,68.82,68.82,68.75,68.75,9734.0,61.9592,61.9592,61.8962,61.8962,9734.0
2018-06-29 14:35:00,68.75,68.76,68.7,68.71,19741.0,61.8962,61.9052,61.8512,61.8602,19741.0
2018-06-29 14:40:00,68.71,68.77,68.69,68.75,15845.0,61.8602,61.9142,61.8422,61.8962,15845.0
2018-06-29 14:45:00,68.75,68.78,68.73,68.76,9418.0,61.8962,61.9232,61.8782,61.9052,9418.0
2018-06-29 14:50:00,68.77,68.81,68.76,68.81,5621.0,61.9142,61.9502,61.9052,61.9502,5621.0
2018-06-29 14:55:00,68.8,68.84,68.8,68.84,7045.0,61.9412,61.9772,61.9412,61.9772,7045.0
2018-06-29 15:00:00,68.84,68.86,68.81,68.81,11197.0,61.9772,61.9952,61.9502,61.9502,11197.0
2018-06-29 15:05:00,68.81,68.82,68.77,68.77,17008.0,61.9502,61.9592,61.9142,61.9142,17008.0
2018-06-29 15:10:00,68.77,68.78,68.69,68.7,13542.0,61.9142,61.9232,61.8422,61.8512,13542.0
2018-06-29 15:15:00,68.7,68.73,68.66,68.66,9627.0,61.8512,61.8782,61.8152,61.8152,9627.0
2018-06-29 15:20:00,68.65,68.7,68.62,68.66,15576.0,61.8062,61.8512,61.7792,61.8152,15576.0
2018-06-29 15:25:00,68.67,68.68,68.64,68.65,28234.0,61.8242,61.8332,61.7972,61.8062,28234.0
2018-06-29 15:30:00,68.64,68.66,68.6,68.63,33021.0,61.7972,61.8152,61.7611,61.7882,33021.0
2018-06-29 15:35:00,68.63,68.66,68.6,68.62,17184.0,61.7882,61.8152,61.7611,61.7792,17184.0
2018-06-29 15:40:00,68.61,68.64,68.58,68.61,24488.0,61.7702,61.7972,61.7431,61.7702,24488.0
2018-06-29 15:45:00,68.61,68.61,68.51,68.52,47721.0,61.7702,61.7702,61.6801,61.6891,47721.0
2018-06-29 15:50:00,68.51,68.53,68.43,68.45,99385.0,61.6801,61.6981,61.6081,61.6261,99385.0
2018-06-29 15:55:00,68.44,68.49,68.33,68.37,135956.0,61.6171,61.6621,61.5181,61.5541,135956.0
2018-07-02 09:30:00,68.24,68.48,68.24,68.46,18959.0,61.437,61.6531,61.437,61.6351,18959.0
2018-07-02 09:35:00,68.4,68.46,68.36,68.38,4642.0,61.5811,61.6351,61.5451,61.5631,4642.0
2018-07-02 09:40:00,68.39,68.55,68.37,68.37,11873.0,61.5721,61.7161,61.5541,61.5541,11873.0
2018-07-02 09:45:00,68.35,68.43,68.33,68.33,5947.0,61.5361,61.6081,61.5181,61.5181,5947.0
2018-07-02 09:50:00,68.26,68.33,68.25,68.29,7013.0,61.455,61.5181,61.446,61.4821,7013.0
2018-07-02 09:55:00,68.28,68.4,68.26,68.39,4269.0,61.4731,61.5811,61.455,61.5721,4269.0
2018-07-02 10:00:00,68.37,68.53,68.37,68.53,7425.0,61.5541,61.6981,61.5541,61.6981,7425.0
2018-07-02 10:05:00,68.52,68.58,68.47,68.48,6814.0,61.6891,61.7431,61.6441,61.6531,6814.0
2018-07-02 10:10:00,68.5,68.52,68.36,68.36,5303.0,61.6711,61.6891,61.5451,61.5451,5303.0
2018-07-02 10:15:00,68.36,68.46,68.36,68.36,11492.0,61.5451,61.6351,61.5451,61.5451,11492.0
2018-07-02 10:20:00,68.36,68.41,68.35,68.38,5678.0,61.5451,61.5901,61.5361,61.5631,5678.0
2018-07-02 10:25:00,68.41,68.5,68.39,68.5,11847.0,61.5901,61.6711,61.5721,61.6711,11847.0
2018-07-02 10:30:00,68.52,68.55,68.48,68.55,8587.0,61.6891,61.7161,61.6531,61.7161,8587.0
2018-07-02 10:35:00,68.54,68.62,68.53,68.62,5975.0,61.7071,61.7792,61.6981,61.7792,5975.0
2018-07-02 10:40:00,68.63,68.68,68.59,68.62,6653.0,61.7882,61.8332,61.7521,61.7792,6653.0
2018-07-02 10:45:00,68.61,68.63,68.57,68.58,5804.0,61.7702,61.7882,61.7341,61.7431,5804.0
2018-07-02 10:50:00,68.58,68.59,68.54,68.58,5522.0,61.7431,61.7521,61.7071,61.7431,5522.0
2018-07-02 10:55:00,68.58,68.63,68.56,68.63,8567.0,61.7431,61.7882,61.7251,61.7882,8567.0
2018-07-02 11:00:00,68.63,68.72,68.63,68.65,11085.0,61.7882,61.8692,61.7882,61.8062,11085.0
2018-07-02 11:05:00,68.65,68.68,68.54,68.55,7099.0,61.8062,61.8332,61.7071,61.7161,7099.0
2018-07-02 11:10:00,68.55,68.56,68.48,68.5,8934.0,61.7161,61.7251,61.6531,61.6711,8934.0
2018-07-02 11:15:00,68.5,68.56,68.5,68.52,4600.0,61.6711,61.7251,61.6711,61.6891,4600.0
2018-07-02 11:20:00,68.53,68.54,68.5,68.54,7178.0,61.6981,61.7071,61.6711,61.7071,7178.0
2018-07-02 11:25:00,68.54,68.55,68.47,68.49,7993.0,61.7071,61.7161,61.6441,61.6621,7993.0
2018-07-02 11:30:00,68.49,68.5,68.45,68.48,6106.0,61.6621,61.6711,61.6261,61.6531,6106.0
2018-07-02 11:35:00,68.48,68.53,68.45,68.52,6863.0,61.6531,61.6981,61.6261,61.6891,6863.0
2018-07-02 11:40:00,68.52,68.53,68.49,68.52,6588.0,61.6891,61.6981,61.6621,61.6891,6588.0
2018-07-02 11:45:00,68.52,68.54,68.51,68.53,6883.0,61.6891,61.7071,61.6801,61.6981,6883.0
2018-07-02 11:50:00,68.53,68.56,68.53,68.54,4875.0,61.6981,61.7251,61.6981,61.7071,4875.0
2018-07-02 11:55:00,68.55,68.57,68.48,68.48,7647.0,61.7161,61.7341,61.6531,61.6531,7647.0
2018-07-02 12:00:00,68.48,68.49,68.38,68.39,7969.0,61.6531,61.6621,61.5631,61.5721,7969.0
2018-07-02 12:05:00,68.38,68.38,68.34,68.35,8395.0,61.5631,61.5631,61.5271,61.5361,8395.0
2018-07-02 12:10:00,68.35,68.46,68.35,68.41,11111.0,61.5361,61.6351,61.5361,61.5901,11111.0
2018-07-02 12:15:00,68.41,68.42,68.34,68.36,6571.0,61.5901,61.5991,61.5271,61.5451,6571.0
2018-07-02 12:20:00,68.35,68.4,68.35,68.38,4365.0,61.5361,61.5811,61.5361,61.5631,4365.0
2018-07-02 12:25:00,68.38,68.45,68.37,68.44,6020.0,61.5631,61.6261,61.5541,61.6171,6020.0
2018-07-02 12:30:00,68.43,68.47,68.42,68.44,5034.0,61.6081,61.6441,61.5991,61.6171,5034.0
2018-07-02 12:35:00,68.44,68.52,68.44,68.48,4531.0,61.6171,61.6891,61.6171,61.6531,4531.0
2018-07-02 12:40:00,68.49,68.49,68.45,68.48,5367.0,61.6621,61.6621,61.6261,61.6531,5367.0
2018-07-02 12:45:00,68.48,68.54,68.48,68.53,4875.0,61.6531,61.7071,61.6531,61.6981,4875.0
2018-07-02 12:50:00,68.52,68.54,68.49,68.51,5034.0,61.6891,61.7071,61.6621,61.6801,5034.0
2018-07-02 12:55:00,68.52,68.55,68.5,68.52,4530.0,61.6891,61.7161,61.6711,61.6891,4530.0
2018-07-02 13:00:00,68.51,68.53,68.48,68.51,6300.0,61.6801,61.6981,61.6531,61.6801,6300.0
2018-07-02 13:05:00,68.5,68.5,68.48,68.5,9953.0,61.6711,61.6711,61.6531,61.6711,9953.0
2018-07-02 13:10:00,68.51,68.57,68.5,68.56,7999.0,61.6801,61.7341,61.6711,61.7251,7999.0
2018-07-02 13:15:00,68.56,68.56,68.52,68.53,11457.0,61.7251,61.7251,61.6891,61.6981,11457.0
2018-07-02 13:20:00,68.53,68.53,68.46,68.5,13818.0,61.6981,61.6981,61.6351,61.6711,13818.0
2018-07-02 13:25:00,68.5,68.52,68.49,68.49,7924.0,61.6711,61.6891,61.6621,61.6621,7924.0
2018-07-02 13:30:00,68.48,68.53,68.48,68.53,8100.0,61.6531,61.6981,61.6531,61.6981,8100.0
2018-07-02 13:35:00,68.53,68.62,68.53,68.59,9676.0,61.6981,61.7792,61.6981,61.7521,9676.0
2018-07-02 13:40:00,68.58,68.62,68.57,68.6,5100.0,61.7431,61.7792,61.7341,61.7611,5100.0
2018-07-02 13:45:00,68.59,68.67,68.59,68.65,8103.0,61.7521,61.8242,61.7521,61.8062,8103.0
2018-07-02 13:50:00,68.64,68.68,68.63,68.63,7294.0,61.7972,61.8332,61.7882,61.7882,7294.0
2018-07-02 13:55:00,68.62,68.65,68.6,68.61,6153.0,61.7792,61.8062,61.7611,61.7702,6153.0
2018-07-02 14:00:00,68.61,68.64,68.59,68.61,7079.0,61.7702,61.7972,61.7521,61.7702,7079.0
2018-07-02 14:05:00,68.62,68.7,68.6,68.7,6164.0,61.7792,61.8512,61.7611,61.8512,6164.0
2018-07-02 14:10:00,68.69,68.73,68.65,68.71,9859.0,61.8422,61.8782,61.8062,61.8602,9859.0
2018-07-02 14:15:00,68.71,68.76,68.7,68.76,5475.0,61.8602,61.9052,61.8512,61.9052,5475.0
2018-07-02 14:20:00,68.77,68.78,68.72,68.76,10941.0,61.9142,61.9232,61.8692,61.9052,10941.0
2018-07-02 14:25:00,68.75,68.76,68.71,68.74,5244.0,61.8962,61.9052,61.8602,61.8872,5244.0
2018-07-02 14:30:00,68.74,68.8,68.74,68.74,6562.0,61.8872,61.9412,61.8872,61.8872,6562.0
2018-07-02 14:35:00,68.7,68.73,68.69,68.7,7698.0,61.8512,61.8782,61.8422,61.8512,7698.0
2018-07-02 14:40:00,68.69,68.72,68.66,68.7,8700.0,61.8422,61.8692,61.8152,61.8512,8700.0
2018-07-02 14:45:00,68.69,68.7,68.65,68.65,7323.0,61.8422,61.8512,61.8062,61.8062,7323.0
2018-07-02 14:50:00,68.65,68.67,68.61,68.63,8165.0,61.8062,61.8242,61.7702,61.7882,8165.0
2018-07-02 14:55:00,68.62,68.64,68.59,68.62,6443.0,61.7792,61.7972,61.7521,61.7792,6443.0
2018-07-02 15:00:00,68.63,68.65,68.58,68.6,9797.0,61.7882,61.8062,61.7431,61.7611,9797.0
2018-07-02 15:05:00,68.6,68.64,68.59,68.64,7508.0,61.7611,61.7972,61.7521,61.7972,7508.0
2018-07-02 15:10:00,68.64,68.67,68.63,68.63,14222.0,61.7972,61.8242,61.7882,61.7882,14222.0
2018-07-02 15:15:00,68.63,68.69,68.62,68.69,9208.0,61.7882,61.8422,61.7792,61.8422,9208.0
2018-07-02 15:20:00,68.7,68.73,68.67,68.72,10420.0,61.8512,61.8782,61.8242,61.8692,10420.0
2018-07-02 15:25:00,68.72,68.76,68.69,68.75,14195.0,61.8692,61.9052,61.8422,61.8962,14195.0
2018-07-02 15:30:00,68.75,68.77,68.68,68.71,13540.0,61.8962,61.9142,61.8332,61.8602,13540.0
2018-07-02 15:35:00,68.71,68.78,68.7,68.78,14821.0,61.8602,61.9232,61.8512,61.9232,14821.0
2018-07-02 15:40:00,68.78,68.79,68.73,68.78,14447.0,61.9232,61.9322,61.8782,61.9232,14447.0
2018-07-02 15:45:00,68.79,68.83,68.77,68.83,20040.0,61.9322,61.9682,61.9142,61.9682,20040.0
2018-07-02 15:50:00,68.84,68.89,68.83,68.87,24112.0,61.9772,62.0222,61.9682,62.0042,24112.0
2018-07-02 15:55:00,68.87,68.99,68.85,68.92,68749.0,62.0042,62.1123,61.9862,62.0492,68749.0
2018-07-03 09:30:00,69.15,69.3,69.04,69.05,22456.0,62.2563,62.3914,62.1573,62.1663,22456.0
2018-07-03 09:35:00,69.08,69.18,69.05,69.12,3979.0,62.1933,62.2833,62.1663,62.2293,3979.0
2018-07-03 09:40:00,69.08,69.17,69.06,69.09,13383.0,62.1933,62.2743,62.1753,62.2023,13383.0
2018-07-03 09:45:00,69.09,69.2,69.08,69.08,4940.0,62.2023,62.3013,62.1933,62.1933,4940.0
2018-07-03 09:50:00,69.09,69.1,69.0,69.08,6164.0,62.2023,62.2113,62.1213,62.1933,6164.0
2018-07-03 09:55:00,69.04,69.05,68.87,68.97,20985.0,62.1573,62.1663,62.0042,62.0943,20985.0
2018-07-03 10:00:00,68.97,68.99,68.83,68.83,11502.0,62.0943,62.1123,61.9682,61.9682,11502.0
2018-07-03 10:05:00,68.81,68.97,68.76,68.97,17680.0,61.9502,62.0943,61.9052,62.0943,17680.0
2018-07-03 10:10:00,68.99,69.01,68.83,68.93,8387.0,62.1123,62.1303,61.9682,62.0583,8387.0
2018-07-03 10:15:00,68.94,68.96,68.84,68.92,6960.0,62.0673,62.0853,61.9772,62.0492,6960.0
2018-07-03 10:20:00,68.92,68.98,68.87,68.93,4293.0,62.0492,62.1033,62.0042,62.0583,4293.0
2018-07-03 10:25:00,68.94,69.0,68.92,68.99,10175.0,62.0673,62.1213,62.0492,62.1123,10175.0
2018-07-03 10:30:00,68.99,68.99,68.9,68.94,6573.0,62.1123,62.1123,62.0312,62.0673,6573.0
2018-07-03 10:35:00,68.94,68.94,68.79,68.82,12014.0,62.0673,62.0673,61.9322,61.9592,12014.0
2018-07-03 10:40:00,68.82,68.89,68.79,68.85,10904.0,61.9592,62.0222,61.9322,61.9862,10904.0
2018-07-03 10:45:00,68.86,68.89,68.82,68.85,8344.0,61.9952,62.0222,61.9592,61.9862,8344.0
2018-07-03 10:50:00,68.84,68.84,68.74,68.76,17056.0,61.9772,61.9772,61.8872,61.9052,17056.0
2018-07-03 10:55:00,68.76,68.77,68.66,68.7,15113.0,61.9052,61.9142,61.8152,61.8512,15113.0
2018-07-03 11:00:00,68.69,68.77,68.69,68.72,11575.0,61.8422,61.9142,61.8422,61.8692,11575.0
2018-07-03 11:05:00,68.72,68.76,68.7,68.76,14228.0,61.8692,61.9052,61.8512,61.9052,14228.0
2018-07-03 11:10:00,68.75,68.78,68.73,68.78,8366.0,61.8962,61.9232,61.8782,61.9232,8366.0
2018-07-03 11:15:00,68.78,68.85,68.77,68.79,8436.0,61.9232,61.9862,61.9142,61.9322,8436.0
2018-07-03 11:20:00,68.8,68.82,68.77,68.79,15425.0,61.9412,61.9592,61.9142,61.9322,15425.0
2018-07-03 11:25:00,68.78,68.79,68.74,68.76,10793.0,61.9232,61.9322,61.8872,61.9052,10793.0
2018-07-03 11:30:00,68.76,68.85,68.71,68.84,14630.0,61.9052,61.9862,61.8602,61.9772,14630.0
2018-07-03 11:35:00,68.83,68.83,68.78,68.82,7769.0,61.9682,61.9682,61.9232,61.9592,7769.0
2018-07-03 11:40:00,68.83,68.84,68.76,68.78,8881.0,61.9682,61.9772,61.9052,61.9232,8881.0
2018-07-03 11:45:00,68.78,68.81,68.76,68.79,13696.0,61.9232,61.9502,61.9052,61.9322,13696.0
2018-07-03 11:50:00,68.78,68.81,68.75,68.76,9586.0,61.9232,61.9502,61.8962,61.9052,9586.0
2018-07-03 11:55:00,68.77,68.77,68.71,68.74,11406.0,61.9142,61.9142,61.8602,61.8872,11406.0
2018-07-03 12:00:00,68.74,68.77,68.69,68.69,9945.0,61.8872,61.9142,61.8422,61.8422,9945.0
2018-07-03 12:05:00,68.7,68.7,68.65,68.65,8892.0,61.8512,61.8512,61.8062,61.8062,8892.0
2018-07-03 12:10:00,68.65,68.68,68.61,68.62,14438.0,61.8062,61.8332,61.7702,61.7792,14438.0
2018-07-03 12:15:00,68.63,68.65,68.6,68.61,15854.0,61.7882,61.8062,61.7611,61.7702,15854.0
2018-07-03 12:20:00,68.6,68.65,68.58,68.59,13876.0,61.7611,61.8062,61.7431,61.7521,13876.0
2018-07-03 12:25:00,68.6,68.61,68.53,68.55,22804.0,61.7611,61.7702,61.6981,61.7161,22804.0
2018-07-03 12:30:00,68.54,68.56,68.49,68.54,13241.0,61.7071,61.7251,61.6621,61.7071,13241.0
2018-07-03 12:35:00,68.55,68.58,68.46,68.46,10828.0,61.7161,61.7431,61.6351,61.6351,10828.0
2018-07-03 12:40:00,68.46,68.48,68.42,68.46,11364.0,61.6351,61.6531,61.5991,61.6351,11364.0
2018-07-03 12:45:00,68.45,68.48,68.39,68.4,18962.0,61.6261,61.6531,61.5721,61.5811,18962.0
2018-07-03 12:50:00,68.39,68.42,68.33,68.4,18464.0,61.5721,61.5991,61.5181,61.5811,18464.0
2018-07-03 12:55:00,68.4,68.46,68.35,68.45,31989.0,61.5811,61.6351,61.5361,61.6261,31989.0
2018-07-05 09:30:00,68.76,68.98,68.61,68.94,18619.0,61.9052,62.1033,61.7702,62.0673,18619.0
2018-07-05 09:35:00,68.95,68.98,68.77,68.84,12492.0,62.0763,62.1033,61.9142,61.9772,12492.0
2018-07-05 09:40:00,68.81,68.81,68.7,68.74,6847.0,61.9502,61.9502,61.8512,61.8872,6847.0
2018-07-05 09:45:00,68.8,68.87,68.67,68.67,8318.0,61.9412,62.0042,61.8242,61.8242,8318.0
2018-07-05 09:50:00,68.67,68.77,68.62,68.75,6776.0,61.8242,61.9142,61.7792,61.8962,6776.0
2018-07-05 09:55:00,68.75,68.78,68.7,68.72,7324.0,61.8962,61.9232,61.8512,61.8692,7324.0
2018-07-05 10:00:00,68.73,68.86,68.71,68.76,12119.0,61.8782,61.9952,61.8602,61.9052,12119.0
2018-07-05 10:05:00,68.77,68.85,68.72,68.85,8942.0,61.9142,61.9862,61.8692,61.9862,8942.0
2018-07-05 10:10:00,68.87,68.87,68.68,68.68,17076.0,62.0042,62.0042,61.8332,61.8332,17076.0
2018-07-05 10:15:00,68.7,68.74,68.63,68.71,11987.0,61.8512,61.8872,61.7882,61.8602,11987.0
2018-07-05 10:20:00,68.72,68.75,68.7,68.72,11756.0,61.8692,61.8962,61.8512,61.8692,11756.0
2018-07-05 10:25:00,68.72,68.75,68.66,68.67,13206.0,61.8692,61.8962,61.8152,61.8242,13206.0
2018-07-05 10:30:00,68.69,68.7,68.64,68.7,7056.0,61.8422,61.8512,61.7972,61.8512,7056.0
2018-07-05 10:35:00,68.71,68.72,68.6,68.62,14188.0,61.8602,61.8692,61.7611,61.7792,14188.0
2018-07-05 10:40:00,68.61,68.69,68.6,68.67,12976.0,61.7702,61.8422,61.7611,61.8242,12976.0
2018-07-05 10:45:00,68.67,68.71,68.6,68.6,12300.0,61.8242,61.8602,61.7611,61.7611,12300.0
2018-07-05 10:50:00,68.61,68.61,68.51,68.56,16043.0,61.7702,61.7702,61.6801,61.7251,16043.0
2018-07-05 10:55:00,68.55,68.64,68.55,68.61,15187.0,61.7161,61.7972,61.7161,61.7702,15187.0
2018-07-05 11:00:00,68.61,68.68,68.61,68.63,9366.0,61.7702,61.8332,61.7702,61.7882,9366.0
2018-07-05 11:05:00,68.64,68.66,68.58,68.66,12463.0,61.7972,61.8152,61.7431,61.8152,12463.0
2018-07-05 11:10:00,68.65,68.65,68.57,68.59,11207.0,61.8062,61.8062,61.7341,61.7521,11207.0
2018-07-05 11:15:00,68.59,68.63,68.55,68.58,27949.0,61.7521,61.7882,61.7161,61.7431,27949.0
2018-07-05 11:20:00,68.58,68.63,68.56,68.6,10968.0,61.7431,61.7882,61.7251,61.7611,10968.0
2018-07-05 11:25:00,68.6,68.65,68.57,68.57,10479.0,61.7611,61.8062,61.7341,61.7341,10479.0
2018-07-05 11:30:00,68.57,68.65,68.56,68.64,8434.0,61.7341,61.8062,61.7251,61.7972,8434.0
2018-07-05 11:35:00,68.64,68.67,68.63,68.63,9189.0,61.7972,61.8242,61.7882,61.7882,9189.0
2018-07-05 11:40:00,68.63,68.69,68.63,68.68,10456.0,61.7882,61.8422,61.7882,61.8332,10456.0
2018-07-05 11:45:00,68.69,68.7,68.65,68.68,13663.0,61.8422,61.8512,61.8062,61.8332,13663.0
2018-07-05 11:50:00,68.67,68.69,68.65,68.66,8292.0,61.8242,61.8422,61.8062,61.8152,8292.0
2018-07-05 11:55:00,68.67,68.72,68.66,68.71,9028.0,61.8242,61.8692,61.8152,61.8602,9028.0
2018-07-05 12:00:00,68.7,68.73,68.66,68.71,9048.0,61.8512,61.8782,61.8152,61.8602,9048.0
2018-07-05 12:05:00,68.72,68.81,68.72,68.8,7800.0,61.8692,61.9502,61.8692,61.9412,7800.0
2018-07-05 12:10:00,68.79,68.79,68.73,68.75,14698.0,61.9322,61.9322,61.8782,61.8962,14698.0
2018-07-05 12:15:00,68.76,68.79,68.75,68.77,8354.0,61.9052,61.9322,61.8962,61.9142,8354.0
2018-07-05 12:20:00,68.77,68.81,68.77,68.8,8119.0,61.9142,61.9502,61.9142,61.9412,8119.0
2018-07-05 12:25:00,68.8,68.82,68.8,68.82,9545.0,61.9412,61.9592,61.9412,61.9592,9545.0
2018-07-05 12:30:00,68.81,68.82,68.72,68.73,9266.0,61.9502,61.9592,61.8692,61.8782,9266.0
2018-07-05 12:35:00,68.76,68.76,68.73,68.73,7355.0,61.9052,61.9052,61.8782,61.8782,7355.0
2018-07-05 12:40:00,68.73,68.76,68.72,68.72,6806.0,61.8782,61.9052,61.8692,61.8692,6806.0
2018-07-05 12:45:00,68.73,68.73,68.69,68.71,12616.0,61.8782,61.8782,61.8422,61.8602,12616.0
2018-07-05 12:50:00,68.7,68.7,68.66,68.67,9766.0,61.8512,61.8512,61.8152,61.8242,9766.0
2018-07-05 12:55:00,68.66,68.7,68.65,68.7,8913.0,61.8152,61.8512,61.8062,61.8512,8913.0
2018-07-05 13:00:00,68.7,68.82,68.7,68.81,7656.0,61.8512,61.9592,61.8512,61.9502,7656.0
2018-07-05 13:05:00,68.81,68.82,68.75,68.77,8393.0,61.9502,61.9592,61.8962,61.9142,8393.0
2018-07-05 13:10:00,68.76,68.8,68.74,68.77,12962.0,61.9052,61.9412,61.8872,61.9142,12962.0
2018-07-05 13:15:00,68.78,68.82,68.77,68.8,6942.0,61.9232,61.9592,61.9142,61.9412,6942.0
2018-07-05 13:20:00,68.8,68.8,68.75,68.77,8756.0,61.9412,61.9412,61.8962,61.9142,8756.0
2018-07-05 13:25:00,68.77,68.77,68.72,68.72,7265.0,61.9142,61.9142,61.8692,61.8692,7265.0
2018-07-05 13:30:00,68.73,68.73,68.68,68.68,7950.0,61.8782,61.8782,61.8332,61.8332,7950.0
2018-07-05 13:35:00,68.69,68.73,68.67,68.73,10714.0,61.8422,61.8782,61.8242,61.8782,10714.0
2018-07-05 13:40:00,68.74,68.75,68.71,68.72,7663.0,61.8872,61.8962,61.8602,61.8692,7663.0
2018-07-05 13:45:00,68.72,68.79,68.7,68.77,7454.0,61.8692,61.9322,61.8512,61.9142,7454.0
2018-07-05 13:50:00,68.77,68.79,68.73,68.79,10285.0,61.9142,61.9322,61.8782,61.9322,10285.0
2018-07-05 13:55:00,68.79,68.8,68.77,68.8,7713.0,61.9322,61.9412,61.9142,61.9412,7713.0
2018-07-05 14:00:00,68.8,68.89,68.72,68.73,15783.0,61.9412,62.0222,61.8692,61.8782,15783.0
2018-07-05 14:05:00,68.72,68.76,68.7,68.72,21364.0,61.8692,61.9052,61.8512,61.8692,21364.0
2018-07-05 14:10:00,68.72,68.72,68.65,68.65,9828.0,61.8692,61.8692,61.8062,61.8062,9828.0
2018-07-05 14:15:00,68.65,68.76,68.62,68.71,22722.0,61.8062,61.9052,61.7792,61.8602,22722.0
2018-07-05 14:20:00,68.7,68.74,68.7,68.74,12114.0,61.8512,61.8872,61.8512,61.8872,12114.0
2018-07-05 14:25:00,68.74,68.82,68.73,68.8,17477.0,61.8872,61.9592,61.8782,61.9412,17477.0
2018-07-05 14:30:00,68.8,68.8,68.74,68.76,8893.0,61.9412,61.9412,61.8872,61.9052,8893.0
2018-07-05 14:35:00,68.76,68.78,68.75,68.75,6843.0,61.9052,61.9232,61.8962,61.8962,6843.0
2018-07-05 14:40:00,68.75,68.79,68.74,68.78,9728.0,61.8962,61.9322,61.8872,61.9232,9728.0
2018-07-05 14:45:00,68.79,68.84,68.74,68.75,8562.0,61.9322,61.9772,61.8872,61.8962,8562.0
2018-07-05 14:50:00,68.74,68.81,68.72,68.75,16631.0,61.8872,61.9502,61.8692,61.8962,16631.0
2018-07-05 14:55:00,68.76,68.79,68.72,68.78,6908.0,61.9052,61.9322,61.8692,61.9232,6908.0
2018-07-05 15:00:00,68.78,68.85,68.77,68.85,10378.0,61.9232,61.9862,61.9142,61.9862,10378.0
2018-07-05 15:05:00,68.84,68.85,68.8,68.84,8307.0,61.9772,61.9862,61.9412,61.9772,8307.0
2018-07-05 15:10:00,68.84,68.85,68.81,68.84,8031.0,61.9772,61.9862,61.9502,61.9772,8031.0
2018-07-05 15:15:00,68.83,68.94,68.83,68.93,13104.0,61.9682,62.0673,61.9682,62.0583,13104.0
2018-07-05 15:20:00,68.92,68.92,68.87,68.88,12339.0,62.0492,62.0492,62.0042,62.0132,12339.0
2018-07-05 15:25:00,68.89,68.93,68.87,68.92,11367.0,62.0222,62.0583,62.0042,62.0492,11367.0
2018-07-05 15:30:00,68.92,68.94,68.87,68.93,10818.0,62.0492,62.0673,62.0042,62.0583,10818.0
2018-07-05 15:35:00,68.92,68.93,68.86,68.92,16590.0,62.0492,62.0583,61.9952,62.0492,16590.0
2018-07-05 15:40:00,68.91,68.92,68.88,68.88,11954.0,62.0402,62.0492,62.0132,62.0132,11954.0
2018-07-05 15:45:00,68.89,68.94,68.87,68.9,21390.0,62.0222,62.0673,62.0042,62.0312,21390.0
2018-07-05 15:50:00,68.89,68.96,68.88,68.94,19268.0,62.0222,62.0853,62.0132,62.0673,19268.0
2018-07-05 15:55:00,68.94,68.97,68.91,68.96,72623.0,62.0673,62.0943,62.0402,62.0853,72623.0
2018-07-06 09:30:00,68.89,69.07,68.88,68.89,9840.0,62.0222,62.1843,62.0132,62.0222,9840.0
2018-07-06 09:35:00,68.95,68.96,68.87,68.87,3450.0,62.0763,62.0853,62.0042,62.0042,3450.0
2018-07-06 09:40:00,68.85,68.92,68.66,68.66,7300.0,61.9862,62.0492,61.8152,61.8152,7300.0
2018-07-06 09:45:00,68.67,68.71,68.56,68.56,13400.0,61.8242,61.8602,61.7251,61.7251,13400.0
2018-07-06 09:50:00,68.56,68.7,68.54,68.68,9572.0,61.7251,61.8512,61.7071,61.8332,9572.0
2018-07-06 09:55:00,68.69,68.71,68.59,68.69,10606.0,61.8422,61.8602,61.7521,61.8422,10606.0
2018-07-06 10:00:00,68.68,68.76,68.65,68.72,27655.0,61.8332,61.9052,61.8062,61.8692,27655.0
2018-07-06 10:05:00,68.72,68.77,68.71,68.73,9682.0,61.8692,61.9142,61.8602,61.8782,9682.0
2018-07-06 10:10:00,68.75,68.77,68.72,68.75,6200.0,61.8962,61.9142,61.8692,61.8962,6200.0
2018-07-06 10:15:00,68.74,68.75,68.7,68.7,7821.0,61.8872,61.8962,61.8512,61.8512,7821.0
2018-07-06 10:20:00,68.69,68.69,68.65,68.65,8168.0,61.8422,61.8422,61.8062,61.8062,8168.0
2018-07-06 10:25:00,68.64,68.73,68.62,68.69,8813.0,61.7972,61.8782,61.7792,61.8422,8813.0
2018-07-06 10:30:00,68.7,68.7,68.63,68.65,6102.0,61.8512,61.8512,61.7882,61.8062,6102.0
2018-07-06 10:35:00,68.65,68.69,68.63,68.63,5222.0,61.8062,61.8422,61.7882,61.7882,5222.0
2018-07-06 10:40:00,68.65,68.72,68.65,68.72,5379.0,61.8062,61.8692,61.8062,61.8692,5379.0
2018-07-06 10:45:00,68.73,68.84,68.72,68.83,12748.0,61.8782,61.9772,61.8692,61.9682,12748.0
2018-07-06 10:50:00,68.8,68.89,68.79,68.89,3651.0,61.9412,62.0222,61.9322,62.0222,3651.0
2018-07-06 10:55:00,68.89,68.92,68.87,68.91,7581.0,62.0222,62.0492,62.0042,62.0402,7581.0
2018-07-06 11:00:00,68.91,68.91,68.83,68.86,5982.0,62.0402,62.0402,61.9682,61.9952,5982.0
2018-07-06 11:05:00,68.86,69.02,68.85,69.02,7122.0,61.9952,62.1393,61.9862,62.1393,7122.0
2018-07-06 11:10:00,69.03,69.07,69.0,69.04,4410.0,62.1483,62.1843,62.1213,62.1573,4410.0
2018-07-06 11:15:00,69.04,69.04,68.99,69.03,4174.0,62.1573,62.1573,62.1123,62.1483,4174.0
2018-07-06 11:20:00,69.03,69.04,68.99,69.01,9353.0,62.1483,62.1573,62.1123,62.1303,9353.0
2018-07-06 11:25:00,69.01,69.05,69.0,69.05,15374.0,62.1303,62.1663,62.1213,62.1663,15374.0
2018-07-06 11:30:00,69.05,69.06,69.03,69.03,6383.0,62.1663,62.1753,62.1483,62.1483,6383.0
2018-07-06 11:35:00,69.02,69.07,68.98,69.07,7044.0,62.1393,62.1843,62.1033,62.1843,7044.0
2018-07-06 11:40:00,69.08,69.12,69.07,69.08,5894.0,62.1933,62.2293,62.1843,62.1933,5894.0
2018-07-06 11:45:00,69.08,69.11,69.05,69.07,3535.0,62.1933,62.2203,62.1663,62.1843,3535.0
2018-07-06 11:50:00,69.07,69.07,69.0,69.0,7724.0,62.1843,62.1843,62.1213,62.1213,7724.0
2018-07-06 11:55:00,69.01,69.05,69.0,69.0,6946.0,62.1303,62.1663,62.1213,62.1213,6946.0
2018-07-06 12:00:00,69.01,69.1,68.99,69.08,7475.0,62.1303,62.2113,62.1123,62.1933,7475.0
2018-07-06 12:05:00,69.08,69.11,69.05,69.11,12574.0,62.1933,62.2203,62.1663,62.2203,12574.0
2018-07-06 12:10:00,69.12,69.14,69.08,69.12,6843.0,62.2293,62.2473,62.1933,62.2293,6843.0
2018-07-06 12:15:00,69.13,69.16,69.1,69.13,4112.0,62.2383,62.2653,62.2113,62.2383,4112.0
2018-07-06 12:20:00,69.15,69.17,69.11,69.11,2400.0,62.2563,62.2743,62.2203,62.2203,2400.0
2018-07-06 12:25:00,69.1,69.11,69.06,69.1,2997.0,62.2113,62.2203,62.1753,62.2113,2997.0
2018-07-06 12:30:00,69.1,69.1,69.01,69.01,4006.0,62.2113,62.2113,62.1303,62.1303,4006.0
2018-07-06 12:35:00,69.01,69.05,69.0,69.05,3966.0,62.1303,62.1663,62.1213,62.1663,3966.0
2018-07-06 12:40:00,69.05,69.07,69.04,69.07,5568.0,62.1663,62.1843,62.1573,62.1843,5568.0
2018-07-06 12:45:00,69.06,69.06,69.03,69.04,4287.0,62.1753,62.1753,62.1483,62.1573,4287.0
2018-07-06 12:50:00,69.03,69.05,69.03,69.03,2831.0,62.1483,62.1663,62.1483,62.1483,2831.0
2018-07-06 12:55:00,69.03,69.06,69.03,69.05,5422.0,62.1483,62.1753,62.1483,62.1663,5422.0
2018-07-06 13:00:00,69.05,69.09,69.04,69.08,12769.0,62.1663,62.2023,62.1573,62.1933,12769.0
2018-07-06 13:05:00,69.08,69.14,69.08,69.11,6145.0,62.1933,62.2473,62.1933,62.2203,6145.0
2018-07-06 13:10:00,69.11,69.14,69.1,69.13,2878.0,62.2203,62.2473,62.2113,62.2383,2878.0
2018-07-06 13:15:00,69.14,69.14,69.11,69.12,1952.0,62.2473,62.2473,62.2203,62.2293,1952.0
2018-07-06 13:20:00,69.13,69.14,69.09,69.09,3665.0,62.2383,62.2473,62.2023,62.2023,3665.0
2018-07-06 13:25:00,69.1,69.11,69.07,69.08,4135.0,62.2113,62.2203,62.1843,62.1933,4135.0
2018-07-06 13:30:00,69.07,69.1,69.05,69.08,4169.0,62.1843,62.2113,62.1663,62.1933,4169.0
2018-07-06 13:35:00,69.08,69.09,69.02,69.02,6610.0,62.1933,62.2023,62.1393,62.1393,6610.0
2018-07-06 13:40:00,69.03,69.03,68.95,68.96,11231.0,62.1483,62.1483,62.0763,62.0853,11231.0
2018-07-06 13:45:00,68.96,69.03,68.96,69.02,6611.0,62.0853,62.1483,62.0853,62.1393,6611.0
2018-07-06 13:50:00,69.01,69.01,68.97,69.01,9240.0,62.1303,62.1303,62.0943,62.1303,9240.0
2018-07-06 13:55:00,69.01,69.02,68.98,69.0,10547.0,62.1303,62.1393,62.1033,62.1213,10547.0
2018-07-06 14:00:00,68.99,69.02,68.98,69.0,29036.0,62.1123,62.1393,62.1033,62.1213,29036.0
2018-07-06 14:05:00,69.0,69.0,68.87,68.87,10300.0,62.1213,62.1213,62.0042,62.0042,10300.0
2018-07-06 14:10:00,68.89,68.9,68.86,68.86,3644.0,62.0222,62.0312,61.9952,61.9952,3644.0
2018-07-06 14:15:00,68.87,68.89,68.86,68.87,4876.0,62.0042,62.0222,61.9952,62.0042,4876.0
2018-07-06 14:20:00,68.88,68.89,68.86,68.86,6092.0,62.0132,62.0222,61.9952,61.9952,6092.0
2018-07-06 14:25:00,68.87,68.87,68.76,68.78,6005.0,62.0042,62.0042,61.9052,61.9232,6005.0
2018-07-06 14:30:00,68.77,68.82,68.75,68.78,8815.0,61.9142,61.9592,61.8962,61.9232,8815.0
2018-07-06 14:35:00,68.77,68.78,68.74,68.74,4870.0,61.9142,61.9232,61.8872,61.8872,4870.0
2018-07-06 14:40:00,68.75,68.79,68.75,68.79,6509.0,61.8962,61.9322,61.8962,61.9322,6509.0
2018-07-06 14:45:00,68.8,68.81,68.79,68.79,6301.0,61.9412,61.9502,61.9322,61.9322,6301.0
2018-07-06 14:50:00,68.8,68.8,68.79,68.79,2500.0,61.9412,61.9412,61.9322,61.9322,2500.0
2018-07-06 14:55:00,68.8,68.84,68.79,68.8,9989.0,61.9412,61.9772,61.9322,61.9412,9989.0
2018-07-06 15:00:00,68.8,68.89,68.79,68.87,7006.0,61.9412,62.0222,61.9322,62.0042,7006.0
2018-07-06 15:05:00,68.88,68.91,68.86,68.89,6824.0,62.0132,62.0402,61.9952,62.0222,6824.0
2018-07-06 15:10:00,68.88,68.88,68.83,68.83,4801.0,62.0132,62.0132,61.9682,61.9682,4801.0
2018-07-06 15:15:00,68.83,68.85,68.83,68.84,3239.0,61.9682,61.9862,61.9682,61.9772,3239.0
2018-07-06 15:20:00,68.84,68.85,68.8,68.81,8010.0,61.9772,61.9862,61.9412,61.9502,8010.0
2018-07-06 15:25:00,68.81,68.89,68.81,68.88,11369.0,61.9502,62.0222,61.9502,62.0132,11369.0
2018-07-06 15:30:00,68.87,68.88,68.82,68.87,13990.0,62.0042,62.0132,61.9592,62.0042,13990.0
2018-07-06 15:35:00,68.86,68.87,68.8,68.81,14387.0,61.9952,62.0042,61.9412,61.9502,14387.0
2018-07-06 15:40:00,68.81,68.81,68.73,68.74,19592.0,61.9502,61.9502,61.8782,61.8872,19592.0
2018-07-06 15:45:00,68.74,68.8,68.69,68.74,29622.0,61.8872,61.9412,61.8422,61.8872,29622.0
2018-07-06 15:50:00,68.73,68.81,68.72,68.77,33471.0,61.8782,61.9502,61.8692,61.9142,33471.0
2018-07-06 15:55:00,68.76,68.87,68.74,68.82,118474.0,61.9052,62.0042,61.8872,61.9592,118474.0
2018-07-09 09:30:00,68.96,69.17,68.96,69.02,15772.0,62.0853,62.2743,62.0853,62.1393,15772.0
2018-07-09 09:35:00,69.13,69.18,69.09,69.09,4849.0,62.2383,62.2833,62.2023,62.2023,4849.0
2018-07-09 09:40:00,69.1,69.13,68.96,69.0,3826.0,62.2113,62.2383,62.0853,62.1213,3826.0
2018-07-09 09:45:00,68.97,69.01,68.93,68.99,4220.0,62.0943,62.1303,62.0583,62.1123,4220.0
2018-07-09 09:50:00,68.99,68.99,68.85,68.95,3840.0,62.1123,62.1123,61.9862,62.0763,3840.0
2018-07-09 09:55:00,68.9,68.95,68.85,68.86,1847.0,62.0312,62.0763,61.9862,61.9952,1847.0
2018-07-09 10:00:00,68.87,68.9,68.82,68.85,8880.0,62.0042,62.0312,61.9592,61.9862,8880.0
2018-07-09 10:05:00,68.84,68.86,68.77,68.78,10695.0,61.9772,61.9952,61.9142,61.9232,10695.0
2018-07-09 10:10:00,68.78,68.79,68.75,68.75,5025.0,61.9232,61.9322,61.8962,61.8962,5025.0
2018-07-09 10:15:00,68.76,68.78,68.72,68.77,8228.0,61.9052,61.9232,61.8692,61.9142,8228.0
2018-07-09 10:20:00,68.76,68.83,68.76,68.83,7005.0,61.9052,61.9682,61.9052,61.9682,7005.0
2018-07-09 10:25:00,68.84,68.93,68.84,68.91,5853.0,61.9772,62.0583,61.9772,62.0402,5853.0
2018-07-09 10:30:00,68.9,68.93,68.89,68.9,3624.0,62.0312,62.0583,62.0222,62.0312,3624.0
2018-07-09 10:35:00,68.9,68.95,68.9,68.95,8159.0,62.0312,62.0763,62.0312,62.0763,8159.0
2018-07-09 10:40:00,68.94,69.0,68.94,68.98,4287.0,62.0673,62.1213,62.0673,62.1033,4287.0
2018-07-09 10:45:00,68.97,69.04,68.97,69.04,5893.0,62.0943,62.1573,62.0943,62.1573,5893.0
2018-07-09 10:50:00,69.05,69.05,68.97,68.97,5071.0,62.1663,62.1663,62.0943,62.0943,5071.0
2018-07-09 10:55:00,68.95,68.98,68.95,68.97,3952.0,62.0763,62.1033,62.0763,62.0943,3952.0
2018-07-09 11:00:00,68.97,68.97,68.95,68.97,2340.0,62.0943,62.0943,62.0763,62.0943,2340.0
2018-07-09 11:05:00,68.97,68.99,68.93,68.93,7675.0,62.0943,62.1123,62.0583,62.0583,7675.0
2018-07-09 11:10:00,68.93,68.98,68.92,68.97,3460.0,62.0583,62.1033,62.0492,62.0943,3460.0
2018-07-09 11:15:00,68.97,68.99,68.96,68.96,5362.0,62.0943,62.1123,62.0853,62.0853,5362.0
2018-07-09 11:20:00,68.98,69.03,68.97,69.01,5042.0,62.1033,62.1483,62.0943,62.1303,5042.0
2018-07-09 11:25:00,69.01,69.03,69.0,69.03,2527.0,62.1303,62.1483,62.1213,62.1483,2527.0
2018-07-09 11:30:00,69.02,69.02,69.0,69.01,2800.0,62.1393,62.1393,62.1213,62.1303,2800.0
2018-07-09 11:35:00,69.02,69.05,69.01,69.02,3612.0,62.1393,62.1663,62.1303,62.1393,3612.0
2018-07-09 11:40:00,69.01,69.05,68.98,68.98,3013.0,62.1303,62.1663,62.1033,62.1033,3013.0
2018-07-09 11:45:00,68.98,69.06,68.98,69.02,3691.0,62.1033,62.1753,62.1033,62.1393,3691.0
2018-07-09 11:50:00,69.02,69.04,69.0,69.0,2590.0,62.1393,62.1573,62.1213,62.1213,2590.0
2018-07-09 11:55:00,69.01,69.08,69.0,69.06,5054.0,62.1303,62.1933,62.1213,62.1753,5054.0
2018-07-09 12:00:00,69.04,69.1,69.04,69.09,2359.0,62.1573,62.2113,62.1573,62.2023,2359.0
2018-07-09 12:05:00,69.11,69.14,69.11,69.12,2557.0,62.2203,62.2473,62.2203,62.2293,2557.0
2018-07-09 12:10:00,69.11,69.12,69.11,69.12,1500.0,62.2203,62.2293,62.2203,62.2293,1500.0
2018-07-09 12:15:00,69.11,69.12,69.09,69.09,2512.0,62.2203,62.2293,62.2023,62.2023,2512.0
2018-07-09 12:20:00,69.08,69.11,69.08,69.1,2000.0,62.1933,62.2203,62.1933,62.2113,2000.0
2018-07-09 12:25:00,69.11,69.13,69.11,69.13,4072.0,62.2203,62.2383,62.2203,62.2383,4072.0
2018-07-09 12:30:00,69.13,69.14,69.08,69.14,3564.0,62.2383,62.2473,62.1933,62.2473,3564.0
2018-07-09 12:35:00,69.13,69.14,69.1,69.13,3277.0,62.2383,62.2473,62.2113,62.2383,3277.0
2018-07-09 12:40:00,69.12,69.14,69.1,69.11,1861.0,62.2293,62.2473,62.2113,62.2203,1861.0
2018-07-09 12:45:00,69.12,69.14,69.12,69.12,1420.0,62.2293,62.2473,62.2293,62.2293,1420.0
2018-07-09 12:50:00,69.12,69.13,69.09,69.09,3806.0,62.2293,62.2383,62.2023,62.2023,3806.0
2018-07-09 12:55:00,69.07,69.09,69.03,69.03,3382.0,62.1843,62.2023,62.1483,62.1483,3382.0
2018-07-09 13:00:00,69.05,69.05,69.02,69.04,3182.0,62.1663,62.1663,62.1393,62.1573,3182.0
2018-07-09 13:05:00,69.04,69.04,69.01,69.03,6492.0,62.1573,62.1573,62.1303,62.1483,6492.0
2018-07-09 13:10:00,69.03,69.04,68.97,68.97,30051.0,62.1483,62.1573,62.0943,62.0943,30051.0
2018-07-09 13:15:00,68.96,68.98,68.95,68.97,4254.0,62.0853,62.1033,62.0763,62.0943,4254.0
2018-07-09 13:20:00,68.97,68.97,68.95,68.97,4940.0,62.0943,62.0943,62.0763,62.0943,4940.0
2018-07-09 13:25:00,68.97,68.97,68.91,68.91,4026.0,62.0943,62.0943,62.0402,62.0402,4026.0
2018-07-09 13:30:00,68.91,68.93,68.9,68.92,3700.0,62.0402,62.0583,62.0312,62.0492,3700.0
2018-07-09 13:35:00,68.91,68.93,68.9,68.9,4009.0,62.0402,62.0583,62.0312,62.0312,4009.0
2018-07-09 13:40:00,68.89,68.9,68.83,68.83,3929.0,62.0222,62.0312,61.9682,61.9682,3929.0
2018-07-09 13:45:00,68.83,68.85,68.83,68.83,1006.0,61.9682,61.9862,61.9682,61.9682,1006.0
2018-07-09 13:50:00,68.84,68.92,68.83,68.9,6055.0,61.9772,62.0492,61.9682,62.0312,6055.0
2018-07-09 13:55:00,68.88,68.91,68.87,68.91,4260.0,62.0132,62.0402,62.0042,62.0402,4260.0
2018-07-09 14:00:00,68.9,68.92,68.89,68.9,2722.0,62.0312,62.0492,62.0222,62.0312,2722.0
2018-07-09 14:05:00,68.9,68.91,68.87,68.9,4305.0,62.0312,62.0402,62.0042,62.0312,4305.0
2018-07-09 14:10:00,68.89,68.96,68.88,68.95,15412.0,62.0222,62.0853,62.0132,62.0763,15412.0
2018-07-09 14:15:00,68.95,68.95,68.94,68.95,2550.0,62.0763,62.0763,62.0673,62.0763,2550.0
2018-07-09 14:20:00,68.95,68.96,68.93,68.94,7701.0,62.0763,62.0853,62.0583,62.0673,7701.0
2018-07-09 14:25:00,68.95,68.98,68.94,68.97,6114.0,62.0763,62.1033,62.0673,62.0943,6114.0
2018-07-09 14:30:00,68.96,69.03,68.96,69.02,6178.0,62.0853,62.1483,62.0853,62.1393,6178.0
2018-07-09 14:35:00,69.02,69.04,69.02,69.02,4913.0,62.1393,62.1573,62.1393,62.1393,4913.0
2018-07-09 14:40:00,69.02,69.05,69.02,69.04,8605.0,62.1393,62.1663,62.1393,62.1573,8605.0
2018-07-09 14:45:00,69.05,69.06,69.04,69.05,3510.0,62.1663,62.1753,62.1573,62.1663,3510.0
2018-07-09 14:50:00,69.05,69.06,69.01,69.02,8768.0,62.1663,62.1753,62.1303,62.1393,8768.0
2018-07-09 14:55:00,69.0,69.04,69.0,69.02,12645.0,62.1213,62.1573,62.1213,62.1393,12645.0
2018-07-09 15:00:00,69.03,69.05,69.0,69.01,7449.0,62.1483,62.1663,62.1213,62.1303,7449.0
2018-07-09 15:05:00,69.0,69.03,68.99,69.02,8569.0,62.1213,62.1483,62.1123,62.1393,8569.0
2018-07-09 15:10:00,69.01,69.03,69.01,69.03,6295.0,62.1303,62.1483,62.1303,62.1483,6295.0
2018-07-09 15:15:00,69.02,69.03,68.91,68.92,11952.0,62.1393,62.1483,62.0402,62.0492,11952.0
2018-07-09 15:20:00,68.91,68.94,68.91,68.94,9634.0,62.0402,62.0673,62.0402,62.0673,9634.0
2018-07-09 15:25:00,68.94,69.0,68.94,68.98,31880.0,62.0673,62.1213,62.0673,62.1033,31880.0
2018-07-09 15:30:00,68.98,68.99,68.91,68.92,13062.0,62.1033,62.1123,62.0402,62.0492,13062.0
2018-07-09 15:35:00,68.92,68.96,68.92,68.96,9620.0,62.0492,62.0853,62.0492,62.0853,9620.0
2018-07-09 15:40:00,68.97,69.02,68.96,69.02,16215.0,62.0943,62.1393,62.0853,62.1393,16215.0
2018-07-09 15:45:00,69.03,69.04,69.02,69.03,16710.0,62.1483,62.1573,62.1393,62.1483,16710.0
2018-07-09 15:50:00,69.02,69.03,68.99,69.01,26961.0,62.1393,62.1483,62.1123,62.1303,26961.0
2018-07-09 15:55:00,69.0,69.02,68.97,68.99,84575.0,62.1213,62.1393,62.0943,62.1123,84575.0
2018-07-10 09:30:00,69.15,69.26,69.15,69.26,15243.0,62.2563,62.3554,62.2563,62.3554,15243.0
2018-07-10 09:35:00,69.26,69.35,69.25,69.32,7268.0,62.3554,62.4364,62.3463,62.4094,7268.0
2018-07-10 09:40:00,69.31,69.33,69.08,69.14,9453.0,62.4004,62.4184,62.1933,62.2473,9453.0
2018-07-10 09:45:00,69.13,69.21,69.03,69.19,34554.0,62.2383,62.3103,62.1483,62.2923,34554.0
2018-07-10 09:50:00,69.21,69.32,69.21,69.23,12424.0,62.3103,62.4094,62.3103,62.3283,12424.0
2018-07-10 09:55:00,69.2,69.43,69.2,69.43,6003.0,62.3013,62.5084,62.3013,62.5084,6003.0
2018-07-10 10:00:00,69.41,69.48,69.36,69.37,20657.0,62.4904,62.5534,62.4454,62.4544,20657.0
2018-07-10 10:05:00,69.36,69.48,69.34,69.47,9710.0,62.4454,62.5534,62.4274,62.5444,9710.0
2018-07-10 10:10:00,69.49,69.49,69.39,69.4,5707.0,62.5624,62.5624,62.4724,62.4814,5707.0
2018-07-10 10:15:00,69.4,69.43,69.3,69.3,6642.0,62.4814,62.5084,62.3914,62.3914,6642.0
2018-07-10 10:20:00,69.31,69.38,69.3,69.35,5784.0,62.4004,62.4634,62.3914,62.4364,5784.0
2018-07-10 10:25:00,69.35,69.37,69.25,69.26,8472.0,62.4364,62.4544,62.3463,62.3554,8472.0
2018-07-10 10:30:00,69.27,69.37,69.27,69.35,5389.0,62.3644,62.4544,62.3644,62.4364,5389.0
2018-07-10 10:35:00,69.35,69.37,69.32,69.36,6544.0,62.4364,62.4544,62.4094,62.4454,6544.0
2018-07-10 10:40:00,69.36,69.38,69.32,69.34,12385.0,62.4454,62.4634,62.4094,62.4274,12385.0
2018-07-10 10:45:00,69.35,69.37,69.27,69.27,8937.0,62.4364,62.4544,62.3644,62.3644,8937.0
2018-07-10 10:50:00,69.27,69.43,69.27,69.43,4803.0,62.3644,62.5084,62.3644,62.5084,4803.0
2018-07-10 10:55:00,69.43,69.44,69.39,69.42,5418.0,62.5084,62.5174,62.4724,62.4994,5418.0
2018-07-10 11:00:00,69.43,69.43,69.26,69.26,8597.0,62.5084,62.5084,62.3554,62.3554,8597.0
2018-07-10 11:05:00,69.25,69.26,69.23,69.23,3159.0,62.3463,62.3554,62.3283,62.3283,3159.0
2018-07-10 11:10:00,69.22,69.23,69.16,69.16,4225.0,62.3193,62.3283,62.2653,62.2653,4225.0
2018-07-10 11:15:00,69.16,69.18,69.15,69.16,3816.0,62.2653,62.2833,62.2563,62.2653,3816.0
2018-07-10 11:20:00,69.15,69.16,69.1,69.1,3556.0,62.2563,62.2653,62.2113,62.2113,3556.0
2018-07-10 11:25:00,69.11,69.16,69.11,69.14,3086.0,62.2203,62.2653,62.2203,62.2473,3086.0
2018-07-10 11:30:00,69.17,69.17,69.1,69.11,5728.0,62.2743,62.2743,62.2113,62.2203,5728.0
2018-07-10 11:35:00,69.13,69.18,69.13,69.13,3723.0,62.2383,62.2833,62.2383,62.2383,3723.0
2018-07-10 11:40:00,69.12,69.14,69.11,69.11,3586.0,62.2293,62.2473,62.2203,62.2203,3586.0
2018-07-10 11:45:00,69.12,69.13,69.11,69.12,2402.0,62.2293,62.2383,62.2203,62.2293,2402.0
2018-07-10 11:50:00,69.11,69.15,69.11,69.15,3246.0,62.2203,62.2563,62.2203,62.2563,3246.0
2018-07-10 11:55:00,69.12,69.22,69.09,69.19,23191.0,62.2293,62.3193,62.2023,62.2923,23191.0
2018-07-10 12:00:00,69.19,69.19,69.15,69.19,3414.0,62.2923,62.2923,62.2563,62.2923,3414.0
2018-07-10 12:05:00,69.19,69.2,69.13,69.14,10698.0,62.2923,62.3013,62.2383,62.2473,10698.0
2018-07-10 12:10:00,69.15,69.19,69.14,69.18,4329.0,62.2563,62.2923,62.2473,62.2833,4329.0
2018-07-10 12:15:00,69.18,69.2,69.17,69.18,14286.0,62.2833,62.3013,62.2743,62.2833,14286.0
2018-07-10 12:20:00,69.19,69.22,69.18,69.21,4697.0,62.2923,62.3193,62.2833,62.3103,4697.0
2018-07-10 12:25:00,69.2,69.2,69.15,69.17,6088.0,62.3013,62.3013,62.2563,62.2743,6088.0
2018-07-10 12:30:00,69.17,69.2,69.17,69.2,2532.0,62.2743,62.3013,62.2743,62.3013,2532.0
2018-07-10 12:35:00,69.19,69.22,69.18,69.21,5245.0,62.2923,62.3193,62.2833,62.3103,5245.0
2018-07-10 12:40:00,69.23,69.26,69.22,69.22,3801.0,62.3283,62.3554,62.3193,62.3193,3801.0
2018-07-10 12:45:00,69.23,69.23,69.2,69.21,2306.0,62.3283,62.3283,62.3013,62.3103,2306.0
2018-07-10 12:50:00,69.21,69.22,69.17,69.18,11458.0,62.3103,62.3193,62.2743,62.2833,11458.0
2018-07-10 12:55:00,69.18,69.19,69.15,69.16,14680.0,62.2833,62.2923,62.2563,62.2653,14680.0
2018-07-10 13:00:00,69.15,69.17,69.15,69.17,3100.0,62.2563,62.2743,62.2563,62.2743,3100.0
2018-07-10 13:05:00,69.18,69.18,69.15,69.16,5459.0,62.2833,62.2833,62.2563,62.2653,5459.0
2018-07-10 13:10:00,69.15,69.17,69.12,69.16,7239.0,62.2563,62.2743,62.2293,62.2653,7239.0
2018-07-10 13:15:00,69.14,69.18,69.13,69.17,5639.0,62.2473,62.2833,62.2383,62.2743,5639.0
2018-07-10 13:20:00,69.17,69.2,69.13,69.13,3186.0,62.2743,62.3013,62.2383,62.2383,3186.0
2018-07-10 13:25:00,69.15,69.18,69.14,69.16,3595.0,62.2563,62.2833,62.2473,62.2653,3595.0
2018-07-10 13:30:00,69.16,69.16,69.14,69.15,2719.0,62.2653,62.2653,62.2473,62.2563,2719.0
2018-07-10 13:35:00,69.14,69.17,69.13,69.16,4833.0,62.2473,62.2743,62.2383,62.2653,4833.0
2018-07-10 13:40:00,69.16,69.18,69.11,69.12,5433.0,62.2653,62.2833,62.2203,62.2293,5433.0
2018-07-10 13:45:00,69.12,69.13,69.11,69.11,3619.0,62.2293,62.2383,62.2203,62.2203,3619.0
2018-07-10 13:50:00,69.11,69.14,69.1,69.13,4745.0,62.2203,62.2473,62.2113,62.2383,4745.0
2018-07-10 13:55:00,69.13,69.14,69.12,69.13,7825.0,62.2383,62.2473,62.2293,62.2383,7825.0
2018-07-10 14:00:00,69.14,69.14,69.13,69.14,4495.0,62.2473,62.2473,62.2383,62.2473,4495.0
2018-07-10 14:05:00,69.14,69.19,69.13,69.18,7617.0,62.2473,62.2923,62.2383,62.2833,7617.0
2018-07-10 14:10:00,69.19,69.24,69.19,69.21,4877.0,62.2923,62.3373,62.2923,62.3103,4877.0
2018-07-10 14:15:00,69.22,69.22,69.14,69.15,32703.0,62.3193,62.3193,62.2473,62.2563,32703.0
2018-07-10 14:20:00,69.15,69.16,69.13,69.15,8448.0,62.2563,62.2653,62.2383,62.2563,8448.0
2018-07-10 14:25:00,69.15,69.21,69.14,69.2,4207.0,62.2563,62.3103,62.2473,62.3013,4207.0
2018-07-10 14:30:00,69.2,69.2,69.17,69.17,8060.0,62.3013,62.3013,62.2743,62.2743,8060.0
2018-07-10 14:35:00,69.18,69.2,69.18,69.19,9318.0,62.2833,62.3013,62.2833,62.2923,9318.0
2018-07-10 14:40:00,69.19,69.2,69.16,69.17,11738.0,62.2923,62.3013,62.2653,62.2743,11738.0
2018-07-10 14:45:00,69.17,69.2,69.15,69.17,8404.0,62.2743,62.3013,62.2563,62.2743,8404.0
2018-07-10 14:50:00,69.17,69.18,69.13,69.14,6458.0,62.2743,62.2833,62.2383,62.2473,6458.0
2018-07-10 14:55:00,69.13,69.18,69.11,69.17,7851.0,62.2383,62.2833,62.2203,62.2743,7851.0
2018-07-10 15:00:00,69.17,69.19,69.14,69.16,8289.0,62.2743,62.2923,62.2473,62.2653,8289.0
2018-07-10 15:05:00,69.17,69.19,69.16,69.17,9676.0,62.2743,62.2923,62.2653,62.2743,9676.0
2018-07-10 15:10:00,69.17,69.19,69.16,69.17,12696.0,62.2743,62.2923,62.2653,62.2743,12696.0
2018-07-10 15:15:00,69.17,69.2,69.17,69.17,16404.0,62.2743,62.3013,62.2743,62.2743,16404.0
2018-07-10 15:20:00,69.17,69.19,69.16,69.17,23541.0,62.2743,62.2923,62.2653,62.2743,23541.0
2018-07-10 15:25:00,69.17,69.17,69.15,69.16,17022.0,62.2743,62.2743,62.2563,62.2653,17022.0
2018-07-10 15:30:00,69.16,69.19,69.14,69.15,32004.0,62.2653,62.2923,62.2473,62.2563,32004.0
2018-07-10 15:35:00,69.15,69.18,69.13,69.17,54076.0,62.2563,62.2833,62.2383,62.2743,54076.0
2018-07-10 15:40:00,69.17,69.27,69.15,69.27,42579.0,62.2743,62.3644,62.2563,62.3644,42579.0
2018-07-10 15:45:00,69.26,69.27,69.19,69.25,31997.0,62.3554,62.3644,62.2923,62.3463,31997.0
2018-07-10 15:50:00,69.25,69.31,69.24,69.29,42192.0,62.3463,62.4004,62.3373,62.3824,42192.0
2018-07-10 15:55:00,69.28,69.37,69.27,69.33,106431.0,62.3734,62.4544,62.3644,62.4184,106431.0
2018-07-11 09:30:00,69.17,69.49,69.17,69.4,27505.0,62.2743,62.5624,62.2743,62.4814,27505.0
2018-07-11 09:35:00,69.35,69.45,69.3,69.41,3937.0,62.4364,62.5264,62.3914,62.4904,3937.0
2018-07-11 09:40:00,69.43,69.53,69.36,69.37,10203.0,62.5084,62.5984,62.4454,62.4544,10203.0
2018-07-11 09:45:00,69.37,69.43,69.27,69.29,6953.0,62.4544,62.5084,62.3644,62.3824,6953.0
2018-07-11 09:50:00,69.29,69.38,69.29,69.36,5485.0,62.3824,62.4634,62.3824,62.4454,5485.0
2018-07-11 09:55:00,69.38,69.38,69.3,69.31,1606.0,62.4634,62.4634,62.3914,62.4004,1606.0
2018-07-11 10:00:00,69.34,69.37,69.3,69.32,4653.0,62.4274,62.4544,62.3914,62.4094,4653.0
2018-07-11 10:05:00,69.3,69.35,69.3,69.34,3502.0,62.3914,62.4364,62.3914,62.4274,3502.0
2018-07-11 10:10:00,69.32,69.39,69.29,69.37,12086.0,62.4094,62.4724,62.3824,62.4544,12086.0
2018-07-11 10:15:00,69.4,69.46,69.4,69.42,4504.0,62.4814,62.5354,62.4814,62.4994,4504.0
2018-07-11 10:20:00,69.42,69.53,69.42,69.51,4767.0,62.4994,62.5984,62.4994,62.5804,4767.0
2018-07-11 10:25:00,69.52,69.54,69.48,69.54,4515.0,62.5894,62.6074,62.5534,62.6074,4515.0
2018-07-11 10:30:00,69.54,69.55,69.46,69.47,5015.0,62.6074,62.6164,62.5354,62.5444,5015.0
2018-07-11 10:35:00,69.5,69.54,69.43,69.44,17201.0,62.5714,62.6074,62.5084,62.5174,17201.0
2018-07-11 10:40:00,69.4,69.47,69.4,69.47,16771.0,62.4814,62.5444,62.4814,62.5444,16771.0
2018-07-11 10:45:00,69.48,69.56,69.46,69.5,6499.0,62.5534,62.6254,62.5354,62.5714,6499.0
2018-07-11 10:50:00,69.51,69.57,69.48,69.53,5342.0,62.5804,62.6344,62.5534,62.5984,5342.0
2018-07-11 10:55:00,69.53,69.54,69.49,69.5,4304.0,62.5984,62.6074,62.5624,62.5714,4304.0
2018-07-11 11:00:00,69.49,69.58,69.48,69.57,6743.0,62.5624,62.6435,62.5534,62.6344,6743.0
2018-07-11 11:05:00,69.56,69.65,69.56,69.61,4500.0,62.6254,62.7065,62.6254,62.6705,4500.0
2018-07-11 11:10:00,69.6,69.66,69.56,69.66,4800.0,62.6615,62.7155,62.6254,62.7155,4800.0
2018-07-11 11:15:00,69.66,69.67,69.61,69.63,7389.0,62.7155,62.7245,62.6705,62.6885,7389.0
2018-07-11 11:20:00,69.63,69.68,69.62,69.68,4844.0,62.6885,62.7335,62.6795,62.7335,4844.0
2018-07-11 11:25:00,69.7,69.7,69.65,69.68,6232.0,62.7515,62.7515,62.7065,62.7335,6232.0
2018-07-11 11:30:00,69.67,69.7,69.66,69.69,2538.0,62.7245,62.7515,62.7155,62.7425,2538.0
2018-07-11 11:35:00,69.7,69.74,69.69,69.74,6350.0,62.7515,62.7875,62.7425,62.7875,6350.0
2018-07-11 11:40:00,69.73,69.73,69.64,69.64,4967.0,62.7785,62.7785,62.6975,62.6975,4967.0
2018-07-11 11:45:00,69.63,69.67,69.63,69.65,4103.0,62.6885,62.7245,62.6885,62.7065,4103.0
2018-07-11 11:50:00,69.64,69.65,69.61,69.62,4445.0,62.6975,62.7065,62.6705,62.6795,4445.0
2018-07-11 11:55:00,69.61,69.63,69.55,69.56,5895.0,62.6705,62.6885,62.6164,62.6254,5895.0
2018-07-11 12:00:00,69.55,69.55,69.49,69.53,14020.0,62.6164,62.6164,62.5624,62.5984,14020.0
2018-07-11 12:05:00,69.54,69.59,69.54,69.59,7093.0,62.6074,62.6525,62.6074,62.6525,7093.0
2018-07-11 12:10:00,69.58,69.64,69.58,69.61,5389.0,62.6435,62.6975,62.6435,62.6705,5389.0
2018-07-11 12:15:00,69.61,69.65,69.57,69.63,6803.0,62.6705,62.7065,62.6344,62.6885,6803.0
2018-07-11 12:20:00,69.63,69.65,69.61,69.62,6571.0,62.6885,62.7065,62.6705,62.6795,6571.0
2018-07-11 12:25:00,69.63,69.63,69.54,69.54,6302.0,62.6885,62.6885,62.6074,62.6074,6302.0
2018-07-11 12:30:00,69.54,69.6,69.54,69.59,4500.0,62.6074,62.6615,62.6074,62.6525,4500.0
2018-07-11 12:35:00,69.59,69.59,69.53,69.54,3506.0,62.6525,62.6525,62.5984,62.6074,3506.0
2018-07-11 12:40:00,69.54,69.55,69.53,69.53,3809.0,62.6074,62.6164,62.5984,62.5984,3809.0
2018-07-11 12:45:00,69.53,69.56,69.51,69.54,3994.0,62.5984,62.6254,62.5804,62.6074,3994.0
2018-07-11 12:50:00,69.55,69.55,69.5,69.51,4840.0,62.6164,62.6164,62.5714,62.5804,4840.0
2018-07-11 12:55:00,69.51,69.53,69.49,69.53,5008.0,62.5804,62.5984,62.5624,62.5984,5008.0
2018-07-11 13:00:00,69.54,69.57,69.54,69.56,7700.0,62.6074,62.6344,62.6074,62.6254,7700.0
2018-07-11 13:05:00,69.56,69.6,69.56,69.57,6431.0,62.6254,62.6615,62.6254,62.6344,6431.0
2018-07-11 13:10:00,69.57,69.63,69.53,69.61,10821.0,62.6344,62.6885,62.5984,62.6705,10821.0
2018-07-11 13:15:00,69.6,69.63,69.6,69.63,3527.0,62.6615,62.6885,62.6615,62.6885,3527.0
2018-07-11 13:20:00,69.63,69.68,69.62,69.67,3824.0,62.6885,62.7335,62.6795,62.7245,3824.0
2018-07-11 13:25:00,69.67,69.68,69.63,69.65,4026.0,62.7245,62.7335,62.6885,62.7065,4026.0
2018-07-11 13:30:00,69.65,69.68,69.62,69.62,4437.0,62.7065,62.7335,62.6795,62.6795,4437.0
2018-07-11 13:35:00,69.63,69.64,69.6,69.6,3074.0,62.6885,62.6975,62.6615,62.6615,3074.0
2018-07-11 13:40:00,69.61,69.65,69.61,69.65,4039.0,62.6705,62.7065,62.6705,62.7065,4039.0
2018-07-11 13:45:00,69.64,69.64,69.62,69.63,5041.0,62.6975,62.6975,62.6795,62.6885,5041.0
2018-07-11 13:50:00,69.63,69.64,69.62,69.64,3548.0,62.6885,62.6975,62.6795,62.6975,3548.0
2018-07-11 13:55:00,69.64,69.65,69.62,69.63,8249.0,62.6975,62.7065,62.6795,62.6885,8249.0
2018-07-11 14:00:00,69.64,69.68,69.64,69.67,3755.0,62.6975,62.7335,62.6975,62.7245,3755.0
2018-07-11 14:05:00,69.67,69.69,69.64,69.65,7272.0,62.7245,62.7425,62.6975,62.7065,7272.0
2018-07-11 14:10:00,69.65,69.69,69.62,69.64,23885.0,62.7065,62.7425,62.6795,62.6975,23885.0
2018-07-11 14:15:00,69.63,69.71,69.62,69.7,9297.0,62.6885,62.7605,62.6795,62.7515,9297.0
2018-07-11 14:20:00,69.7,69.77,69.69,69.74,12350.0,62.7515,62.8145,62.7425,62.7875,12350.0
2018-07-11 14:25:00,69.74,69.75,69.7,69.7,10213.0,62.7875,62.7965,62.7515,62.7515,10213.0
2018-07-11 14:30:00,69.7,69.71,69.68,69.7,7327.0,62.7515,62.7605,62.7335,62.7515,7327.0
2018-07-11 14:35:00,69.69,69.73,69.68,69.72,9922.0,62.7425,62.7785,62.7335,62.7695,9922.0
2018-07-11 14:40:00,69.71,69.73,69.69,69.73,6477.0,62.7605,62.7785,62.7425,62.7785,6477.0
2018-07-11 14:45:00,69.73,69.75,69.72,69.75,10240.0,62.7785,62.7965,62.7695,62.7965,10240.0
2018-07-11 14:50:00,69.75,69.81,69.75,69.75,25131.0,62.7965,62.8505,62.7965,62.7965,25131.0
2018-07-11 14:55:00,69.76,69.77,69.73,69.77,5892.0,62.8055,62.8145,62.7785,62.8145,5892.0
2018-07-11 15:00:00,69.76,69.78,69.7,69.7,41378.0,62.8055,62.8235,62.7515,62.7515,41378.0
2018-07-11 15:05:00,69.7,69.82,69.7,69.73,30238.0,62.7515,62.8595,62.7515,62.7785,30238.0
2018-07-11 15:10:00,69.74,69.79,69.71,69.77,7746.0,62.7875,62.8325,62.7605,62.8145,7746.0
2018-07-11 15:15:00,69.77,69.78,69.73,69.77,8844.0,62.8145,62.8235,62.7785,62.8145,8844.0
2018-07-11 15:20:00,69.77,69.79,69.71,69.72,10906.0,62.8145,62.8325,62.7605,62.7695,10906.0
2018-07-11 15:25:00,69.71,69.74,69.69,69.7,16382.0,62.7605,62.7875,62.7425,62.7515,16382.0
2018-07-11 15:30:00,69.71,69.79,69.71,69.79,19516.0,62.7605,62.8325,62.7605,62.8325,19516.0
2018-07-11 15:35:00,69.79,69.8,69.74,69.75,21122.0,62.8325,62.8415,62.7875,62.7965,21122.0
2018-07-11 15:40:00,69.75,69.75,69.71,69.73,29440.0,62.7965,62.7965,62.7605,62.7785,29440.0
2018-07-11 15:45:00,69.72,69.77,69.72,69.75,31490.0,62.7695,62.8145,62.7695,62.7965,31490.0
2018-07-11 15:50:00,69.75,69.76,69.71,69.75,30261.0,62.7965,62.8055,62.7605,62.7965,30261.0
2018-07-11 15:55:00,69.75,69.77,69.71,69.71,111936.0,62.7965,62.8145,62.7605,62.7605,111936.0
2018-07-12 09:30:00,70.0,70.24,69.9,70.07,27504.0,63.0216,63.2377,62.9315,63.0846,27504.0
2018-07-12 09:35:00,70.11,70.18,69.96,70.07,6599.0,63.1206,63.1836,62.9856,63.0846,6599.0
2018-07-12 09:40:00,70.09,70.24,70.09,70.21,4755.0,63.1026,63.2377,63.1026,63.2106,4755.0
2018-07-12 09:45:00,70.19,70.24,70.09,70.1,4804.0,63.1926,63.2377,63.1026,63.1116,4804.0
2018-07-12 09:50:00,70.08,70.18,70.07,70.14,4816.0,63.0936,63.1836,63.0846,63.1476,4816.0
2018-07-12 09:55:00,70.14,70.14,69.95,69.95,13514.0,63.1476,63.1476,62.9766,62.9766,13514.0
2018-07-12 10:00:00,69.96,70.1,69.89,70.05,21230.0,62.9856,63.1116,62.9225,63.0666,21230.0
2018-07-12 10:05:00,70.08,70.12,70.03,70.08,7963.0,63.0936,63.1296,63.0486,63.0936,7963.0
2018-07-12 10:10:00,70.06,70.13,70.03,70.13,6438.0,63.0756,63.1386,63.0486,63.1386,6438.0
2018-07-12 10:15:00,70.14,70.16,70.11,70.11,5080.0,63.1476,63.1656,63.1206,63.1206,5080.0
2018-07-12 10:20:00,70.09,70.16,70.08,70.11,8609.0,63.1026,63.1656,63.0936,63.1206,8609.0
2018-07-12 10:25:00,70.11,70.29,70.1,70.27,26467.0,63.1206,63.2827,63.1116,63.2647,26467.0
2018-07-12 10:30:00,70.29,70.32,70.23,70.28,6907.0,63.2827,63.3097,63.2287,63.2737,6907.0
2018-07-12 10:35:00,70.27,70.29,70.24,70.27,9441.0,63.2647,63.2827,63.2377,63.2647,9441.0
2018-07-12 10:40:00,70.25,70.35,70.25,70.31,37353.0,63.2467,63.3367,63.2467,63.3007,37353.0
2018-07-12 10:45:00,70.3,70.3,70.27,70.28,12196.0,63.2917,63.2917,63.2647,63.2737,12196.0
2018-07-12 10:50:00,70.28,70.34,70.28,70.32,7770.0,63.2737,63.3277,63.2737,63.3097,7770.0
2018-07-12 10:55:00,70.33,70.37,70.25,70.37,14941.0,63.3187,63.3547,63.2467,63.3547,14941.0
2018-07-12 11:00:00,70.4,70.4,70.32,70.38,30372.0,63.3817,63.3817,63.3097,63.3637,30372.0
2018-07-12 11:05:00,70.38,70.41,70.36,70.39,9998.0,63.3637,63.3907,63.3457,63.3727,9998.0
2018-07-12 11:10:00,70.39,70.39,70.28,70.3,7007.0,63.3727,63.3727,63.2737,63.2917,7007.0
2018-07-12 11:15:00,70.3,70.35,70.3,70.35,7385.0,63.2917,63.3367,63.2917,63.3367,7385.0
2018-07-12 11:20:00,70.35,70.38,70.33,70.37,93262.0,63.3367,63.3637,63.3187,63.3547,93262.0
2018-07-12 11:25:00,70.37,70.37,70.31,70.34,21510.0,63.3547,63.3547,63.3007,63.3277,21510.0
2018-07-12 11:30:00,70.33,70.34,70.27,70.33,8495.0,63.3187,63.3277,63.2647,63.3187,8495.0
2018-07-12 11:35:00,70.33,70.35,70.3,70.35,8172.0,63.3187,63.3367,63.2917,63.3367,8172.0
2018-07-12 11:40:00,70.35,70.36,70.29,70.35,23511.0,63.3367,63.3457,63.2827,63.3367,23511.0
2018-07-12 11:45:00,70.34,70.34,70.23,70.3,10806.0,63.3277,63.3277,63.2287,63.2917,10806.0
2018-07-12 11:50:00,70.3,70.3,70.21,70.22,5860.0,63.2917,63.2917,63.2106,63.2196,5860.0
2018-07-12 11:55:00,70.22,70.28,70.17,70.28,8179.0,63.2196,63.2737,63.1746,63.2737,8179.0
2018-07-12 12:00:00,70.3,70.32,70.27,70.27,4370.0,63.2917,63.3097,63.2647,63.2647,4370.0
2018-07-12 12:05:00,70.27,70.31,70.27,70.3,4833.0,63.2647,63.3007,63.2647,63.2917,4833.0
2018-07-12 12:10:00,70.31,70.37,70.31,70.36,4729.0,63.3007,63.3547,63.3007,63.3457,4729.0
2018-07-12 12:15:00,70.36,70.38,70.34,70.38,3351.0,63.3457,63.3637,63.3277,63.3637,3351.0
2018-07-12 12:20:00,70.37,70.42,70.37,70.42,3553.0,63.3547,63.3997,63.3547,63.3997,3553.0
2018-07-12 12:25:00,70.42,70.42,70.41,70.42,6446.0,63.3997,63.3997,63.3907,63.3997,6446.0
2018-07-12 12:30:00,70.41,70.49,70.4,70.49,10340.0,63.3907,63.4627,63.3817,63.4627,10340.0
2018-07-12 12:35:00,70.49,70.5,70.42,70.42,7093.0,63.4627,63.4717,63.3997,63.3997,7093.0
2018-07-12 12:40:00,70.42,70.42,70.32,70.39,10126.0,63.3997,63.3997,63.3097,63.3727,10126.0
2018-07-12 12:45:00,70.4,70.43,70.39,70.42,2423.0,63.3817,63.4087,63.3727,63.3997,2423.0
2018-07-12 12:50:00,70.42,70.42,70.39,70.42,4787.0,63.3997,63.3997,63.3727,63.3997,4787.0
2018-07-12 12:55:00,70.42,70.48,70.42,70.45,7263.0,63.3997,63.4537,63.3997,63.4267,7263.0
2018-07-12 13:00:00,70.45,70.48,70.45,70.48,9369.0,63.4267,63.4537,63.4267,63.4537,9369.0
2018-07-12 13:05:00,70.48,70.48,70.38,70.39,16651.0,63.4537,63.4537,63.3637,63.3727,16651.0
2018-07-12 13:10:00,70.39,70.4,70.35,70.39,6049.0,63.3727,63.3817,63.3367,63.3727,6049.0
2018-07-12 13:15:00,70.4,70.41,70.36,70.37,7861.0,63.3817,63.3907,63.3457,63.3547,7861.0
2018-07-12 13:20:00,70.37,70.38,70.33,70.35,5000.0,63.3547,63.3637,63.3187,63.3367,5000.0
2018-07-12 13:25:00,70.37,70.4,70.36,70.39,8806.0,63.3547,63.3817,63.3457,63.3727,8806.0
2018-07-12 13:30:00,70.4,70.41,70.35,70.37,10932.0,63.3817,63.3907,63.3367,63.3547,10932.0
2018-07-12 13:35:00,70.37,70.39,70.33,70.33,8426.0,63.3547,63.3727,63.3187,63.3187,8426.0
2018-07-12 13:40:00,70.34,70.37,70.32,70.37,9046.0,63.3277,63.3547,63.3097,63.3547,9046.0
2018-07-12 13:45:00,70.37,70.4,70.36,70.38,19409.0,63.3547,63.3817,63.3457,63.3637,19409.0
2018-07-12 13:50:00,70.38,70.4,70.35,70.38,29643.0,63.3637,63.3817,63.3367,63.3637,29643.0
2018-07-12 13:55:00,70.38,70.39,70.34,70.34,11083.0,63.3637,63.3727,63.3277,63.3277,11083.0
2018-07-12 14:00:00,70.33,70.38,70.33,70.34,22153.0,63.3187,63.3637,63.3187,63.3277,22153.0
2018-07-12 14:05:00,70.34,70.34,70.25,70.31,6767.0,63.3277,63.3277,63.2467,63.3007,6767.0
2018-07-12 14:10:00,70.3,70.31,70.29,70.29,5413.0,63.2917,63.3007,63.2827,63.2827,5413.0
2018-07-12 14:15:00,70.3,70.31,70.24,70.25,7957.0,63.2917,63.3007,63.2377,63.2467,7957.0
2018-07-12 14:20:00,70.25,70.27,70.24,70.25,5259.0,63.2467,63.2647,63.2377,63.2467,5259.0
2018-07-12 14:25:00,70.26,70.26,70.22,70.25,6385.0,63.2557,63.2557,63.2196,63.2467,6385.0
2018-07-12 14:30:00,70.25,70.25,70.19,70.22,6948.0,63.2467,63.2467,63.1926,63.2196,6948.0
2018-07-12 14:35:00,70.23,70.24,70.2,70.23,6200.0,63.2287,63.2377,63.2016,63.2287,6200.0
2018-07-12 14:40:00,70.22,70.23,70.22,70.23,2955.0,63.2196,63.2287,63.2196,63.2287,2955.0
2018-07-12 14:45:00,70.23,70.28,70.22,70.23,9627.0,63.2287,63.2737,63.2196,63.2287,9627.0
2018-07-12 14:50:00,70.23,70.25,70.18,70.19,9685.0,63.2287,63.2467,63.1836,63.1926,9685.0
2018-07-12 14:55:00,70.18,70.2,70.16,70.2,8401.0,63.1836,63.2016,63.1656,63.2016,8401.0
2018-07-12 15:00:00,70.21,70.23,70.2,70.22,5167.0,63.2106,63.2287,63.2016,63.2196,5167.0
2018-07-12 15:05:00,70.21,70.22,70.18,70.19,8440.0,63.2106,63.2196,63.1836,63.1926,8440.0
2018-07-12 15:10:00,70.19,70.2,70.17,70.18,6125.0,63.1926,63.2016,63.1746,63.1836,6125.0
2018-07-12 15:15:00,70.19,70.21,70.17,70.17,25310.0,63.1926,63.2106,63.1746,63.1746,25310.0
2018-07-12 15:20:00,70.17,70.19,70.1,70.11,10466.0,63.1746,63.1926,63.1116,63.1206,10466.0
2018-07-12 15:25:00,70.11,70.17,70.11,70.17,12619.0,63.1206,63.1746,63.1206,63.1746,12619.0
2018-07-12 15:30:00,70.17,70.2,70.17,70.18,19984.0,63.1746,63.2016,63.1746,63.1836,19984.0
2018-07-12 15:35:00,70.19,70.21,70.18,70.19,36505.0,63.1926,63.2106,63.1836,63.1926,36505.0
2018-07-12 15:40:00,70.19,70.19,70.12,70.14,29733.0,63.1926,63.1926,63.1296,63.1476,29733.0
2018-07-12 15:45:00,70.14,70.15,70.09,70.13,23823.0,63.1476,63.1566,63.1026,63.1386,23823.0
2018-07-12 15:50:00,70.13,70.14,70.1,70.13,29661.0,63.1386,63.1476,63.1116,63.1386,29661.0
2018-07-12 15:55:00,70.13,70.2,70.12,70.18,77840.0,63.1386,63.2016,63.1296,63.1836,77840.0
2018-07-13 09:30:00,70.19,70.37,70.18,70.23,18208.0,63.1926,63.3547,63.1836,63.2287,18208.0
2018-07-13 09:35:00,70.26,70.47,70.26,70.37,12757.0,63.2557,63.4447,63.2557,63.3547,12757.0
2018-07-13 09:40:00,70.41,70.43,70.3,70.35,5420.0,63.3907,63.4087,63.2917,63.3367,5420.0
2018-07-13 09:45:00,70.34,70.53,70.34,70.48,6425.0,63.3277,63.4987,63.3277,63.4537,6425.0
2018-07-13 09:50:00,70.47,70.54,70.44,70.46,8281.0,63.4447,63.5077,63.4177,63.4357,8281.0
2018-07-13 09:55:00,70.47,70.54,70.47,70.52,6628.0,63.4447,63.5077,63.4447,63.4897,6628.0
2018-07-13 10:00:00,70.53,70.55,70.47,70.48,18508.0,63.4987,63.5168,63.4447,63.4537,18508.0
2018-07-13 10:05:00,70.47,70.47,70.37,70.43,9180.0,63.4447,63.4447,63.3547,63.4087,9180.0
2018-07-13 10:10:00,70.42,70.47,70.42,70.45,5003.0,63.3997,63.4447,63.3997,63.4267,5003.0
2018-07-13 10:15:00,70.44,70.44,70.41,70.41,2601.0,63.4177,63.4177,63.3907,63.3907,2601.0
2018-07-13 10:20:00,70.41,70.43,70.33,70.37,9697.0,63.3907,63.4087,63.3187,63.3547,9697.0
2018-07-13 10:25:00,70.37,70.38,70.32,70.32,4405.0,63.3547,63.3637,63.3097,63.3097,4405.0
2018-07-13 10:30:00,70.34,70.44,70.34,70.4,4867.0,63.3277,63.4177,63.3277,63.3817,4867.0
2018-07-13 10:35:00,70.4,70.4,70.35,70.37,2975.0,63.3817,63.3817,63.3367,63.3547,2975.0
2018-07-13 10:40:00,70.37,70.43,70.37,70.41,4344.0,63.3547,63.4087,63.3547,63.3907,4344.0
2018-07-13 10:45:00,70.4,70.51,70.4,70.45,4293.0,63.3817,63.4807,63.3817,63.4267,4293.0
2018-07-13 10:50:00,70.43,70.51,70.43,70.49,5396.0,63.4087,63.4807,63.4087,63.4627,5396.0
2018-07-13 10:55:00,70.48,70.5,70.46,70.47,4100.0,63.4537,63.4717,63.4357,63.4447,4100.0
2018-07-13 11:00:00,70.46,70.48,70.44,70.45,3902.0,63.4357,63.4537,63.4177,63.4267,3902.0
2018-07-13 11:05:00,70.44,70.47,70.42,70.47,5418.0,63.4177,63.4447,63.3997,63.4447,5418.0
2018-07-13 11:10:00,70.47,70.47,70.43,70.46,3813.0,63.4447,63.4447,63.4087,63.4357,3813.0
2018-07-13 11:15:00,70.46,70.46,70.39,70.39,3479.0,63.4357,63.4357,63.3727,63.3727,3479.0
2018-07-13 11:20:00,70.4,70.43,70.39,70.4,4919.0,63.3817,63.4087,63.3727,63.3817,4919.0
2018-07-13 11:25:00,70.4,70.43,70.38,70.41,4998.0,63.3817,63.4087,63.3637,63.3907,4998.0
2018-07-13 11:30:00,70.39,70.43,70.38,70.39,7913.0,63.3727,63.4087,63.3637,63.3727,7913.0
2018-07-13 11:35:00,70.4,70.4,70.23,70.29,27397.0,63.3817,63.3817,63.2287,63.2827,27397.0
2018-07-13 11:40:00,70.3,70.31,70.22,70.28,59678.0,63.2917,63.3007,63.2196,63.2737,59678.0
2018-07-13 11:45:00,70.28,70.4,70.28,70.34,63834.0,63.2737,63.3817,63.2737,63.3277,63834.0
2018-07-13 11:50:00,70.33,70.35,70.3,70.3,6578.0,63.3187,63.3367,63.2917,63.2917,6578.0
2018-07-13 11:55:00,70.32,70.32,70.22,70.23,6525.0,63.3097,63.3097,63.2196,63.2287,6525.0
2018-07-13 12:00:00,70.22,70.22,70.17,70.18,35081.0,63.2196,63.2196,63.1746,63.1836,35081.0
2018-07-13 12:05:00,70.19,70.24,70.19,70.22,5073.0,63.1926,63.2377,63.1926,63.2196,5073.0
2018-07-13 12:10:00,70.22,70.24,70.19,70.24,5914.0,63.2196,63.2377,63.1926,63.2377,5914.0
2018-07-13 12:15:00,70.24,70.32,70.23,70.3,8500.0,63.2377,63.3097,63.2287,63.2917,8500.0
2018-07-13 12:20:00,70.28,70.34,70.27,70.28,26752.0,63.2737,63.3277,63.2647,63.2737,26752.0
2018-07-13 12:25:00,70.28,70.29,70.23,70.26,7441.0,63.2737,63.2827,63.2287,63.2557,7441.0
2018-07-13 12:30:00,70.26,70.28,70.26,70.26,3827.0,63.2557,63.2737,63.2557,63.2557,3827.0
2018-07-13 12:35:00,70.27,70.27,70.22,70.22,4068.0,63.2647,63.2647,63.2196,63.2196,4068.0
2018-07-13 12:40:00,70.23,70.27,70.22,70.24,5449.0,63.2287,63.2647,63.2196,63.2377,5449.0
2018-07-13 12:45:00,70.22,70.24,70.22,70.23,4352.0,63.2196,63.2377,63.2196,63.2287,4352.0
2018-07-13 12:50:00,70.23,70.28,70.23,70.28,5246.0,63.2287,63.2737,63.2287,63.2737,5246.0
2018-07-13 12:55:00,70.28,70.29,70.25,70.25,5017.0,63.2737,63.2827,63.2467,63.2467,5017.0
2018-07-13 13:00:00,70.26,70.26,70.21,70.24,6447.0,63.2557,63.2557,63.2106,63.2377,6447.0
2018-07-13 13:05:00,70.23,70.26,70.21,70.25,5184.0,63.2287,63.2557,63.2106,63.2467,5184.0
2018-07-13 13:10:00,70.25,70.25,70.21,70.21,2300.0,63.2467,63.2467,63.2106,63.2106,2300.0
2018-07-13 13:15:00,70.2,70.22,70.18,70.2,4214.0,63.2016,63.2196,63.1836,63.2016,4214.0
2018-07-13 13:20:00,70.2,70.21,70.19,70.21,3700.0,63.2016,63.2106,63.1926,63.2106,3700.0
2018-07-13 13:25:00,70.21,70.26,70.21,70.23,22735.0,63.2106,63.2557,63.2106,63.2287,22735.0
2018-07-13 13:30:00,70.24,70.25,70.16,70.21,12421.0,63.2377,63.2467,63.1656,63.2106,12421.0
2018-07-13 13:35:00,70.21,70.22,70.19,70.2,2872.0,63.2106,63.2196,63.1926,63.2016,2872.0
2018-07-13 13:40:00,70.21,70.21,70.17,70.18,3861.0,63.2106,63.2106,63.1746,63.1836,3861.0
2018-07-13 13:45:00,70.19,70.24,70.19,70.21,22501.0,63.1926,63.2377,63.1926,63.2106,22501.0
2018-07-13 13:50:00,70.22,70.27,70.22,70.27,4600.0,63.2196,63.2647,63.2196,63.2647,4600.0
2018-07-13 13:55:00,70.26,70.28,70.23,70.25,7353.0,63.2557,63.2737,63.2287,63.2467,7353.0
2018-07-13 14:00:00,70.25,70.25,70.22,70.23,5575.0,63.2467,63.2467,63.2196,63.2287,5575.0
2018-07-13 14:05:00,70.22,70.24,70.22,70.23,4164.0,63.2196,63.2377,63.2196,63.2287,4164.0
2018-07-13 14:10:00,70.23,70.24,70.2,70.2,5942.0,63.2287,63.2377,63.2016,63.2016,5942.0
2018-07-13 14:15:00,70.2,70.24,70.19,70.23,6977.0,63.2016,63.2377,63.1926,63.2287,6977.0
2018-07-13 14:20:00,70.22,70.23,70.22,70.22,5020.0,63.2196,63.2287,63.2196,63.2196,5020.0
2018-07-13 14:25:00,70.23,70.25,70.22,70.22,10200.0,63.2287,63.2467,63.2196,63.2196,10200.0
2018-07-13 14:30:00,70.22,70.26,70.21,70.26,50912.0,63.2196,63.2557,63.2106,63.2557,50912.0
2018-07-13 14:35:00,70.25,70.28,70.24,70.25,4397.0,63.2467,63.2737,63.2377,63.2467,4397.0
2018-07-13 14:40:00,70.25,70.25,70.21,70.21,3993.0,63.2467,63.2467,63.2106,63.2106,3993.0
2018-07-13 14:45:00,70.2,70.2,70.18,70.2,8668.0,63.2016,63.2016,63.1836,63.2016,8668.0
2018-07-13 14:50:00,70.22,70.26,70.21,70.25,7019.0,63.2196,63.2557,63.2106,63.2467,7019.0
2018-07-13 14:55:00,70.25,70.26,70.25,70.25,4784.0,63.2467,63.2557,63.2467,63.2467,4784.0
2018-07-13 15:00:00,70.25,70.26,70.22,70.24,11341.0,63.2467,63.2557,63.2196,63.2377,11341.0
2018-07-13 15:05:00,70.24,70.26,70.23,70.25,4729.0,63.2377,63.2557,63.2287,63.2467,4729.0
2018-07-13 15:10:00,70.24,70.25,70.22,70.24,5391.0,63.2377,63.2467,63.2196,63.2377,5391.0
2018-07-13 15:15:00,70.23,70.24,70.19,70.2,6437.0,63.2287,63.2377,63.1926,63.2016,6437.0
2018-07-13 15:20:00,70.19,70.19,70.17,70.18,5576.0,63.1926,63.1926,63.1746,63.1836,5576.0
2018-07-13 15:25:00,70.18,70.18,70.14,70.15,14073.0,63.1836,63.1836,63.1476,63.1566,14073.0
2018-07-13 15:30:00,70.15,70.16,70.13,70.14,14472.0,63.1566,63.1656,63.1386,63.1476,14472.0
2018-07-13 15:35:00,70.14,70.19,70.13,70.17,16691.0,63.1476,63.1926,63.1386,63.1746,16691.0
2018-07-13 15:40:00,70.18,70.18,70.12,70.13,30528.0,63.1836,63.1836,63.1296,63.1386,30528.0
2018-07-13 15:45:00,70.12,70.16,70.11,70.16,23890.0,63.1296,63.1656,63.1206,63.1656,23890.0
2018-07-13 15:50:00,70.16,70.17,70.07,70.11,44898.0,63.1656,63.1746,63.0846,63.1206,44898.0
2018-07-13 15:55:00,70.11,70.17,70.1,70.14,69463.0,63.1206,63.1746,63.1116,63.1476,69463.0
2018-07-16 09:30:00,70.08,70.31,70.08,70.2,19935.0,63.0936,63.3007,63.0936,63.2016,19935.0
2018-07-16 09:35:00,70.1,70.15,70.09,70.09,1457.0,63.1116,63.1566,63.1026,63.1026,1457.0
2018-07-16 09:40:00,70.12,70.16,70.06,70.07,3410.0,63.1296,63.1656,63.0756,63.0846,3410.0
2018-07-16 09:45:00,70.09,70.09,69.99,69.99,5404.0,63.1026,63.1026,63.0126,63.0126,5404.0
2018-07-16 09:50:00,70.01,70.08,70.0,70.04,7699.0,63.0306,63.0936,63.0216,63.0576,7699.0
2018-07-16 09:55:00,70.08,70.08,69.93,69.94,3882.0,63.0936,63.0936,62.9586,62.9676,3882.0
2018-07-16 10:00:00,69.98,70.01,69.9,69.9,4494.0,63.0036,63.0306,62.9315,62.9315,4494.0
2018-07-16 10:05:00,69.93,69.99,69.8,69.8,27163.0,62.9586,63.0126,62.8415,62.8415,27163.0
2018-07-16 10:10:00,69.83,69.96,69.82,69.89,18902.0,62.8685,62.9856,62.8595,62.9225,18902.0
2018-07-16 10:15:00,69.88,70.06,69.88,70.01,13030.0,62.9135,63.0756,62.9135,63.0306,13030.0
2018-07-16 10:20:00,70.0,70.01,69.94,69.97,6931.0,63.0216,63.0306,62.9676,62.9946,6931.0
2018-07-16 10:25:00,69.98,69.98,69.92,69.96,5577.0,63.0036,63.0036,62.9496,62.9856,5577.0
2018-07-16 10:30:00,69.97,70.04,69.92,69.92,14880.0,62.9946,63.0576,62.9496,62.9496,14880.0
2018-07-16 10:35:00,69.92,69.95,69.84,69.86,42958.0,62.9496,62.9766,62.8775,62.8955,42958.0
2018-07-16 10:40:00,69.86,69.89,69.78,69.78,6926.0,62.8955,62.9225,62.8235,62.8235,6926.0
2018-07-16 10:45:00,69.77,69.79,69.76,69.76,6277.0,62.8145,62.8325,62.8055,62.8055,6277.0
2018-07-16 10:50:00,69.77,69.83,69.76,69.76,18095.0,62.8145,62.8685,62.8055,62.8055,18095.0
2018-07-16 10:55:00,69.77,69.78,69.71,69.71,5933.0,62.8145,62.8235,62.7605,62.7605,5933.0
2018-07-16 11:00:00,69.71,69.8,69.71,69.72,7074.0,62.7605,62.8415,62.7605,62.7695,7074.0
2018-07-16 11:05:00,69.71,69.76,69.7,69.75,5015.0,62.7605,62.8055,62.7515,62.7965,5015.0
2018-07-16 11:10:00,69.74,69.76,69.69,69.7,4730.0,62.7875,62.8055,62.7425,62.7515,4730.0
2018-07-16 11:15:00,69.68,69.73,69.66,69.68,5056.0,62.7335,62.7785,62.7155,62.7335,5056.0
2018-07-16 11:20:00,69.69,69.69,69.64,69.64,6368.0,62.7425,62.7425,62.6975,62.6975,6368.0
2018-07-16 11:25:00,69.63,69.77,69.63,69.77,8302.0,62.6885,62.8145,62.6885,62.8145,8302.0
2018-07-16 11:30:00,69.77,69.81,69.74,69.74,8966.0,62.8145,62.8505,62.7875,62.7875,8966.0
2018-07-16 11:35:00,69.74,69.74,69.67,69.67,3335.0,62.7875,62.7875,62.7245,62.7245,3335.0
2018-07-16 11:40:00,69.68,69.74,69.68,69.72,6538.0,62.7335,62.7875,62.7335,62.7695,6538.0
2018-07-16 11:45:00,69.71,69.71,69.67,69.69,5124.0,62.7605,62.7605,62.7245,62.7425,5124.0
2018-07-16 11:50:00,69.68,69.69,69.65,69.68,5272.0,62.7335,62.7425,62.7065,62.7335,5272.0
2018-07-16 11:55:00,69.67,69.67,69.64,69.65,8374.0,62.7245,62.7245,62.6975,62.7065,8374.0
2018-07-16 12:00:00,69.65,69.66,69.62,69.62,6600.0,62.7065,62.7155,62.6795,62.6795,6600.0
2018-07-16 12:05:00,69.63,69.65,69.62,69.64,5416.0,62.6885,62.7065,62.6795,62.6975,5416.0
2018-07-16 12:10:00,69.65,69.69,69.65,69.67,8643.0,62.7065,62.7425,62.7065,62.7245,8643.0
2018-07-16 12:15:00,69.66,69.67,69.65,69.66,7057.0,62.7155,62.7245,62.7065,62.7155,7057.0
2018-07-16 12:20:00,69.65,69.65,69.57,69.61,6631.0,62.7065,62.7065,62.6344,62.6705,6631.0
2018-07-16 12:25:00,69.61,69.61,69.55,69.55,6672.0,62.6705,62.6705,62.6164,62.6164,6672.0
2018-07-16 12:30:00,69.57,69.62,69.57,69.61,3550.0,62.6344,62.6795,62.6344,62.6705,3550.0
2018-07-16 12:35:00,69.61,69.61,69.59,69.59,2604.0,62.6705,62.6705,62.6525,62.6525,2604.0
2018-07-16 12:40:00,69.58,69.59,69.57,69.58,8344.0,62.6435,62.6525,62.6344,62.6435,8344.0
2018-07-16 12:45:00,69.58,69.59,69.58,69.59,3148.0,62.6435,62.6525,62.6435,62.6525,3148.0
2018-07-16 12:50:00,69.59,69.6,69.57,69.59,8721.0,62.6525,62.6615,62.6344,62.6525,8721.0
2018-07-16 12:55:00,69.6,69.6,69.57,69.58,7720.0,62.6615,62.6615,62.6344,62.6435,7720.0
2018-07-16 13:00:00,69.59,69.59,69.56,69.56,2773.0,62.6525,62.6525,62.6254,62.6254,2773.0
2018-07-16 13:05:00,69.57,69.58,69.55,69.57,11315.0,62.6344,62.6435,62.6164,62.6344,11315.0
2018-07-16 13:10:00,69.57,69.58,69.54,69.55,8700.0,62.6344,62.6435,62.6074,62.6164,8700.0
2018-07-16 13:15:00,69.56,69.57,69.55,69.56,5688.0,62.6254,62.6344,62.6164,62.6254,5688.0
2018-07-16 13:20:00,69.56,69.57,69.53,69.55,8567.0,62.6254,62.6344,62.5984,62.6164,8567.0
2018-07-16 13:25:00,69.55,69.57,69.55,69.56,5601.0,62.6164,62.6344,62.6164,62.6254,5601.0
2018-07-16 13:30:00,69.56,69.57,69.54,69.54,3470.0,62.6254,62.6344,62.6074,62.6074,3470.0
2018-07-16 13:35:00,69.54,69.6,69.54,69.59,4674.0,62.6074,62.6615,62.6074,62.6525,4674.0
2018-07-16 13:40:00,69.59,69.59,69.58,69.58,4434.0,62.6525,62.6525,62.6435,62.6435,4434.0
2018-07-16 13:45:00,69.57,69.61,69.57,69.6,11281.0,62.6344,62.6705,62.6344,62.6615,11281.0
2018-07-16 13:50:00,69.61,69.65,69.61,69.64,4811.0,62.6705,62.7065,62.6705,62.6975,4811.0
2018-07-16 13:55:00,69.63,69.63,69.59,69.59,7051.0,62.6885,62.6885,62.6525,62.6525,7051.0
2018-07-16 14:00:00,69.59,69.59,69.52,69.52,5596.0,62.6525,62.6525,62.5894,62.5894,5596.0
2018-07-16 14:05:00,69.53,69.54,69.5,69.53,7925.0,62.5984,62.6074,62.5714,62.5984,7925.0
2018-07-16 14:10:00,69.53,69.54,69.52,69.52,7119.0,62.5984,62.6074,62.5894,62.5894,7119.0
2018-07-16 14:15:00,69.53,69.53,69.51,69.52,3927.0,62.5984,62.5984,62.5804,62.5894,3927.0
2018-07-16 14:20:00,69.52,69.52,69.44,69.44,15721.0,62.5894,62.5894,62.5174,62.5174,15721.0
2018-07-16 14:25:00,69.44,69.45,69.43,69.44,6621.0,62.5174,62.5264,62.5084,62.5174,6621.0
2018-07-16 14:30:00,69.46,69.47,69.43,69.46,6620.0,62.5354,62.5444,62.5084,62.5354,6620.0
2018-07-16 14:35:00,69.45,69.47,69.45,69.46,4669.0,62.5264,62.5444,62.5264,62.5354,4669.0
2018-07-16 14:40:00,69.46,69.46,69.44,69.44,7658.0,62.5354,62.5354,62.5174,62.5174,7658.0
2018-07-16 14:45:00,69.44,69.44,69.37,69.4,7102.0,62.5174,62.5174,62.4544,62.4814,7102.0
2018-07-16 14:50:00,69.4,69.42,69.39,69.41,8937.0,62.4814,62.4994,62.4724,62.4904,8937.0
2018-07-16 14:55:00,69.41,69.41,69.38,69.39,5258.0,62.4904,62.4904,62.4634,62.4724,5258.0
2018-07-16 15:00:00,69.4,69.4,69.34,69.34,6875.0,62.4814,62.4814,62.4274,62.4274,6875.0
2018-07-16 15:05:00,69.35,69.42,69.35,69.4,21100.0,62.4364,62.4994,62.4364,62.4814,21100.0
2018-07-16 15:10:00,69.41,69.45,69.41,69.42,11138.0,62.4904,62.5264,62.4904,62.4994,11138.0
2018-07-16 15:15:00,69.42,69.44,69.39,69.4,25590.0,62.4994,62.5174,62.4724,62.4814,25590.0
2018-07-16 15:20:00,69.4,69.44,69.4,69.4,10012.0,62.4814,62.5174,62.4814,62.4814,10012.0
2018-07-16 15:25:00,69.41,69.45,69.41,69.45,10252.0,62.4904,62.5264,62.4904,62.5264,10252.0
2018-07-16 15:30:00,69.45,69.45,69.37,69.37,15418.0,62.5264,62.5264,62.4544,62.4544,15418.0
2018-07-16 15:35:00,69.37,69.43,69.34,69.4,30310.0,62.4544,62.5084,62.4274,62.4814,30310.0
2018-07-16 15:40:00,69.4,69.41,69.34,69.34,20299.0,62.4814,62.4904,62.4274,62.4274,20299.0
2018-07-16 15:45:00,69.34,69.34,69.3,69.32,13128.0,62.4274,62.4274,62.3914,62.4094,13128.0
2018-07-16 15:50:00,69.32,69.36,69.31,69.33,31752.0,62.4094,62.4454,62.4004,62.4184,31752.0
2018-07-16 15:55:00,69.33,69.42,69.33,69.38,39475.0,62.4184,62.4994,62.4184,62.4634,39475.0
2018-07-17 09:30:00,69.32,69.47,69.24,69.38,16148.0,62.4094,62.5444,62.3373,62.4634,16148.0
2018-07-17 09:35:00,69.44,69.53,69.38,69.39,7348.0,62.5174,62.5984,62.4634,62.4724,7348.0
2018-07-17 09:40:00,69.42,69.48,69.4,69.41,5284.0,62.4994,62.5534,62.4814,62.4904,5284.0
2018-07-17 09:45:00,69.4,69.46,69.32,69.32,5602.0,62.4814,62.5354,62.4094,62.4094,5602.0
2018-07-17 09:50:00,69.31,69.33,69.18,69.18,7200.0,62.4004,62.4184,62.2833,62.2833,7200.0
2018-07-17 09:55:00,69.18,69.33,69.16,69.22,8154.0,62.2833,62.4184,62.2653,62.3193,8154.0
2018-07-17 10:00:00,69.23,69.45,69.23,69.34,18414.0,62.3283,62.5264,62.3283,62.4274,18414.0
2018-07-17 10:05:00,69.35,69.36,69.26,69.28,17722.0,62.4364,62.4454,62.3554,62.3734,17722.0
2018-07-17 10:10:00,69.26,69.28,69.18,69.2,12983.0,62.3554,62.3734,62.2833,62.3013,12983.0
2018-07-17 10:15:00,69.2,69.26,69.2,69.21,6300.0,62.3013,62.3554,62.3013,62.3103,6300.0
2018-07-17 10:20:00,69.21,69.24,69.19,69.22,4585.0,62.3103,62.3373,62.2923,62.3193,4585.0
2018-07-17 10:25:00,69.2,69.29,69.2,69.2,7196.0,62.3013,62.3824,62.3013,62.3013,7196.0
2018-07-17 10:30:00,69.21,69.26,69.2,69.21,7180.0,62.3103,62.3554,62.3013,62.3103,7180.0
2018-07-17 10:35:00,69.19,69.22,69.13,69.14,5800.0,62.2923,62.3193,62.2383,62.2473,5800.0
2018-07-17 10:40:00,69.13,69.14,69.09,69.1,9263.0,62.2383,62.2473,62.2023,62.2113,9263.0
2018-07-17 10:45:00,69.1,69.11,69.05,69.05,4327.0,62.2113,62.2203,62.1663,62.1663,4327.0
2018-07-17 10:50:00,69.05,69.09,69.03,69.09,6367.0,62.1663,62.2023,62.1483,62.2023,6367.0
2018-07-17 10:55:00,69.09,69.17,69.06,69.15,24598.0,62.2023,62.2743,62.1753,62.2563,24598.0
2018-07-17 11:00:00,69.15,69.15,69.12,69.13,5304.0,62.2563,62.2563,62.2293,62.2383,5304.0
2018-07-17 11:05:00,69.13,69.15,69.11,69.12,7965.0,62.2383,62.2563,62.2203,62.2293,7965.0
2018-07-17 11:10:00,69.12,69.12,69.09,69.11,12910.0,62.2293,62.2293,62.2023,62.2203,12910.0
2018-07-17 11:15:00,69.11,69.16,69.09,69.12,11490.0,62.2203,62.2653,62.2023,62.2293,11490.0
2018-07-17 11:20:00,69.11,69.12,69.07,69.07,7600.0,62.2203,62.2293,62.1843,62.1843,7600.0
2018-07-17 11:25:00,69.07,69.07,69.02,69.05,4100.0,62.1843,62.1843,62.1393,62.1663,4100.0
2018-07-17 11:30:00,69.03,69.08,69.03,69.08,6345.0,62.1483,62.1933,62.1483,62.1933,6345.0
2018-07-17 11:35:00,69.08,69.08,69.04,69.07,6679.0,62.1933,62.1933,62.1573,62.1843,6679.0
2018-07-17 11:40:00,69.06,69.07,69.03,69.07,5500.0,62.1753,62.1843,62.1483,62.1843,5500.0
2018-07-17 11:45:00,69.06,69.15,69.06,69.14,11584.0,62.1753,62.2563,62.1753,62.2473,11584.0
2018-07-17 11:50:00,69.15,69.2,69.15,69.18,6745.0,62.2563,62.3013,62.2563,62.2833,6745.0
2018-07-17 11:55:00,69.18,69.22,69.18,69.22,5817.0,62.2833,62.3193,62.2833,62.3193,5817.0
2018-07-17 12:00:00,69.2,69.22,69.19,69.2,3972.0,62.3013,62.3193,62.2923,62.3013,3972.0
2018-07-17 12:05:00,69.21,69.21,69.18,69.19,1636.0,62.3103,62.3103,62.2833,62.2923,1636.0
2018-07-17 12:10:00,69.18,69.18,69.15,69.15,5167.0,62.2833,62.2833,62.2563,62.2563,5167.0
2018-07-17 12:15:00,69.14,69.14,69.1,69.12,4992.0,62.2473,62.2473,62.2113,62.2293,4992.0
2018-07-17 12:20:00,69.13,69.15,69.13,69.15,2347.0,62.2383,62.2563,62.2383,62.2563,2347.0
2018-07-17 12:25:00,69.14,69.14,69.11,69.12,5272.0,62.2473,62.2473,62.2203,62.2293,5272.0
2018-07-17 12:30:00,69.12,69.13,69.07,69.07,3229.0,62.2293,62.2383,62.1843,62.1843,3229.0
2018-07-17 12:35:00,69.09,69.1,69.05,69.05,3502.0,62.2023,62.2113,62.1663,62.1663,3502.0
2018-07-17 12:40:00,69.05,69.08,69.04,69.05,6361.0,62.1663,62.1933,62.1573,62.1663,6361.0
2018-07-17 12:45:00,69.06,69.07,69.06,69.07,3398.0,62.1753,62.1843,62.1753,62.1843,3398.0
2018-07-17 12:50:00,69.07,69.11,69.06,69.08,5743.0,62.1843,62.2203,62.1753,62.1933,5743.0
2018-07-17 12:55:00,69.07,69.11,69.07,69.1,3982.0,62.1843,62.2203,62.1843,62.2113,3982.0
2018-07-17 13:00:00,69.11,69.15,69.11,69.15,3520.0,62.2203,62.2563,62.2203,62.2563,3520.0
2018-07-17 13:05:00,69.16,69.17,69.11,69.11,6258.0,62.2653,62.2743,62.2203,62.2203,6258.0
2018-07-17 13:10:00,69.12,69.13,69.11,69.13,4771.0,62.2293,62.2383,62.2203,62.2383,4771.0
2018-07-17 13:15:00,69.11,69.12,69.07,69.08,3551.0,62.2203,62.2293,62.1843,62.1933,3551.0
2018-07-17 13:20:00,69.07,69.07,69.05,69.05,3370.0,62.1843,62.1843,62.1663,62.1663,3370.0
2018-07-17 13:25:00,69.04,69.05,69.0,69.04,4834.0,62.1573,62.1663,62.1213,62.1573,4834.0
2018-07-17 13:30:00,69.04,69.1,69.04,69.1,7800.0,62.1573,62.2113,62.1573,62.2113,7800.0
2018-07-17 13:35:00,69.1,69.12,69.09,69.11,3049.0,62.2113,62.2293,62.2023,62.2203,3049.0
2018-07-17 13:40:00,69.11,69.13,69.09,69.13,4519.0,62.2203,62.2383,62.2023,62.2383,4519.0
2018-07-17 13:45:00,69.13,69.16,69.13,69.16,4948.0,62.2383,62.2653,62.2383,62.2653,4948.0
2018-07-17 13:50:00,69.15,69.19,69.14,69.19,10899.0,62.2563,62.2923,62.2473,62.2923,10899.0
2018-07-17 13:55:00,69.19,69.19,69.14,69.15,4050.0,62.2923,62.2923,62.2473,62.2563,4050.0
2018-07-17 14:00:00,69.16,69.16,69.07,69.1,9754.0,62.2653,62.2653,62.1843,62.2113,9754.0
2018-07-17 14:05:00,69.1,69.16,69.08,69.16,7040.0,62.2113,62.2653,62.1933,62.2653,7040.0
2018-07-17 14:10:00,69.15,69.2,69.15,69.18,7892.0,62.2563,62.3013,62.2563,62.2833,7892.0
2018-07-17 14:15:00,69.18,69.21,69.15,69.19,11135.0,62.2833,62.3103,62.2563,62.2923,11135.0
2018-07-17 14:20:00,69.19,69.23,69.17,69.2,10151.0,62.2923,62.3283,62.2743,62.3013,10151.0
2018-07-17 14:25:00,69.2,69.2,69.15,69.16,10408.0,62.3013,62.3013,62.2563,62.2653,10408.0
2018-07-17 14:30:00,69.16,69.23,69.14,69.2,8601.0,62.2653,62.3283,62.2473,62.3013,8601.0
2018-07-17 14:35:00,69.19,69.2,69.17,69.17,4751.0,62.2923,62.3013,62.2743,62.2743,4751.0
2018-07-17 14:40:00,69.17,69.21,69.16,69.2,11021.0,62.2743,62.3103,62.2653,62.3013,11021.0
2018-07-17 14:45:00,69.2,69.24,69.2,69.24,3910.0,62.3013,62.3373,62.3013,62.3373,3910.0
2018-07-17 14:50:00,69.23,69.26,69.22,69.26,5227.0,62.3283,62.3554,62.3193,62.3554,5227.0
2018-07-17 14:55:00,69.27,69.27,69.22,69.23,2222.0,62.3644,62.3644,62.3193,62.3283,2222.0
2018-07-17 15:00:00,69.22,69.23,69.2,69.22,10927.0,62.3193,62.3283,62.3013,62.3193,10927.0
2018-07-17 15:05:00,69.23,69.25,69.23,69.24,14990.0,62.3283,62.3463,62.3283,62.3373,14990.0
2018-07-17 15:10:00,69.24,69.3,69.24,69.3,7947.0,62.3373,62.3914,62.3373,62.3914,7947.0
2018-07-17 15:15:00,69.31,69.31,69.27,69.3,6101.0,62.4004,62.4004,62.3644,62.3914,6101.0
2018-07-17 15:20:00,69.29,69.33,69.29,69.33,10781.0,62.3824,62.4184,62.3824,62.4184,10781.0
2018-07-17 15:25:00,69.34,69.38,69.33,69.33,11418.0,62.4274,62.4634,62.4184,62.4184,11418.0
2018-07-17 15:30:00,69.33,69.33,69.28,69.29,18356.0,62.4184,62.4184,62.3734,62.3824,18356.0
2018-07-17 15:35:00,69.29,69.31,69.26,69.29,17278.0,62.3824,62.4004,62.3554,62.3824,17278.0
2018-07-17 15:40:00,69.28,69.36,69.28,69.33,16718.0,62.3734,62.4454,62.3734,62.4184,16718.0
2018-07-17 15:45:00,69.34,69.34,69.28,69.32,29206.0,62.4274,62.4274,62.3734,62.4094,29206.0
2018-07-17 15:50:00,69.31,69.34,69.3,69.3,31149.0,62.4004,62.4274,62.3914,62.3914,31149.0
2018-07-17 15:55:00,69.3,69.33,69.28,69.3,88858.0,62.3914,62.4184,62.3734,62.3914,88858.0
2018-07-18 09:30:00,69.1,69.29,68.87,69.03,16243.0,62.2113,62.3824,62.0042,62.1483,16243.0
2018-07-18 09:35:00,69.1,69.21,69.05,69.06,9553.0,62.2113,62.3103,62.1663,62.1753,9553.0
2018-07-18 09:40:00,69.07,69.11,69.03,69.09,7844.0,62.1843,62.2203,62.1483,62.2023,7844.0
2018-07-18 09:45:00,69.07,69.11,68.96,69.0,21951.0,62.1843,62.2203,62.0853,62.1213,21951.0
2018-07-18 09:50:00,69.0,69.04,68.95,68.98,11002.0,62.1213,62.1573,62.0763,62.1033,11002.0
2018-07-18 09:55:00,68.98,69.02,68.93,68.98,23270.0,62.1033,62.1393,62.0583,62.1033,23270.0
2018-07-18 10:00:00,68.97,69.01,68.94,69.01,9800.0,62.0943,62.1303,62.0673,62.1303,9800.0
2018-07-18 10:05:00,69.0,69.0,68.91,68.91,8982.0,62.1213,62.1213,62.0402,62.0402,8982.0
2018-07-18 10:10:00,68.91,69.0,68.89,68.98,11039.0,62.0402,62.1213,62.0222,62.1033,11039.0
2018-07-18 10:15:00,68.96,69.06,68.95,68.98,8500.0,62.0853,62.1753,62.0763,62.1033,8500.0
2018-07-18 10:20:00,68.98,68.98,68.94,68.96,6700.0,62.1033,62.1033,62.0673,62.0853,6700.0
2018-07-18 10:25:00,68.96,69.02,68.96,69.02,7142.0,62.0853,62.1393,62.0853,62.1393,7142.0
2018-07-18 10:30:00,69.02,69.07,69.0,69.0,9028.0,62.1393,62.1843,62.1213,62.1213,9028.0
2018-07-18 10:35:00,68.96,68.97,68.93,68.93,5492.0,62.0853,62.0943,62.0583,62.0583,5492.0
2018-07-18 10:40:00,68.94,68.98,68.92,68.94,10480.0,62.0673,62.1033,62.0492,62.0673,10480.0
2018-07-18 10:45:00,68.93,68.94,68.85,68.85,6842.0,62.0583,62.0673,61.9862,61.9862,6842.0
2018-07-18 10:50:00,68.84,68.84,68.79,68.83,9029.0,61.9772,61.9772,61.9322,61.9682,9029.0
2018-07-18 10:55:00,68.82,68.85,68.78,68.84,7743.0,61.9592,61.9862,61.9232,61.9772,7743.0
2018-07-18 11:00:00,68.83,68.87,68.83,68.84,5849.0,61.9682,62.0042,61.9682,61.9772,5849.0
2018-07-18 11:05:00,68.82,68.87,68.81,68.87,6579.0,61.9592,62.0042,61.9502,62.0042,6579.0
2018-07-18 11:10:00,68.88,68.91,68.87,68.88,7714.0,62.0132,62.0402,62.0042,62.0132,7714.0
2018-07-18 11:15:00,68.87,68.91,68.85,68.87,4500.0,62.0042,62.0402,61.9862,62.0042,4500.0
2018-07-18 11:20:00,68.87,68.88,68.86,68.87,3200.0,62.0042,62.0132,61.9952,62.0042,3200.0
2018-07-18 11:25:00,68.87,68.9,68.87,68.9,5513.0,62.0042,62.0312,62.0042,62.0312,5513.0
2018-07-18 11:30:00,68.9,68.99,68.9,68.99,7297.0,62.0312,62.1123,62.0312,62.1123,7297.0
2018-07-18 11:35:00,69.0,69.0,68.95,68.97,10667.0,62.1213,62.1213,62.0763,62.0943,10667.0
2018-07-18 11:40:00,68.98,69.01,68.97,69.0,6095.0,62.1033,62.1303,62.0943,62.1213,6095.0
2018-07-18 11:45:00,68.99,69.06,68.98,69.05,4990.0,62.1123,62.1753,62.1033,62.1663,4990.0
2018-07-18 11:50:00,69.06,69.06,69.03,69.03,5321.0,62.1753,62.1753,62.1483,62.1483,5321.0
2018-07-18 11:55:00,69.03,69.12,69.03,69.1,6459.0,62.1483,62.2293,62.1483,62.2113,6459.0
2018-07-18 12:00:00,69.11,69.12,69.08,69.12,3473.0,62.2203,62.2293,62.1933,62.2293,3473.0
2018-07-18 12:05:00,69.13,69.16,69.11,69.14,5653.0,62.2383,62.2653,62.2203,62.2473,5653.0
2018-07-18 12:10:00,69.14,69.16,69.1,69.13,3976.0,62.2473,62.2653,62.2113,62.2383,3976.0
2018-07-18 12:15:00,69.13,69.16,69.09,69.09,5431.0,62.2383,62.2653,62.2023,62.2023,5431.0
2018-07-18 12:20:00,69.1,69.12,69.04,69.05,5614.0,62.2113,62.2293,62.1573,62.1663,5614.0
2018-07-18 12:25:00,69.03,69.03,68.84,68.84,19544.0,62.1483,62.1483,61.9772,61.9772,19544.0
2018-07-18 12:30:00,68.84,68.91,68.81,68.87,10940.0,61.9772,62.0402,61.9502,62.0042,10940.0
2018-07-18 12:35:00,68.87,68.87,68.81,68.84,6958.0,62.0042,62.0042,61.9502,61.9772,6958.0
2018-07-18 12:40:00,68.85,68.86,68.81,68.84,6407.0,61.9862,61.9952,61.9502,61.9772,6407.0
2018-07-18 12:45:00,68.83,68.84,68.82,68.83,2200.0,61.9682,61.9772,61.9592,61.9682,2200.0
2018-07-18 12:50:00,68.82,68.83,68.72,68.75,6075.0,61.9592,61.9682,61.8692,61.8962,6075.0
2018-07-18 12:55:00,68.74,68.78,68.73,68.78,3530.0,61.8872,61.9232,61.8782,61.9232,3530.0
2018-07-18 13:00:00,68.77,68.77,68.69,68.71,3741.0,61.9142,61.9142,61.8422,61.8602,3741.0
2018-07-18 13:05:00,68.72,68.72,68.69,68.72,3701.0,61.8692,61.8692,61.8422,61.8692,3701.0
2018-07-18 13:10:00,68.72,68.72,68.67,68.67,4597.0,61.8692,61.8692,61.8242,61.8242,4597.0
2018-07-18 13:15:00,68.66,68.7,68.66,68.67,7922.0,61.8152,61.8512,61.8152,61.8242,7922.0
2018-07-18 13:20:00,68.68,68.73,68.68,68.73,5520.0,61.8332,61.8782,61.8332,61.8782,5520.0
2018-07-18 13:25:00,68.73,68.74,68.66,68.74,9198.0,61.8782,61.8872,61.8152,61.8872,9198.0
2018-07-18 13:30:00,68.73,68.74,68.69,68.7,3718.0,61.8782,61.8872,61.8422,61.8512,3718.0
2018-07-18 13:35:00,68.7,68.73,68.7,68.72,4232.0,61.8512,61.8782,61.8512,61.8692,4232.0
2018-07-18 13:40:00,68.71,68.71,68.68,68.69,2969.0,61.8602,61.8602,61.8332,61.8422,2969.0
2018-07-18 13:45:00,68.69,68.69,68.58,68.6,14435.0,61.8422,61.8422,61.7431,61.7611,14435.0
2018-07-18 13:50:00,68.62,68.69,68.61,68.61,13170.0,61.7792,61.8422,61.7702,61.7702,13170.0
2018-07-18 13:55:00,68.61,68.67,68.61,68.67,6569.0,61.7702,61.8242,61.7702,61.8242,6569.0
2018-07-18 14:00:00,68.67,68.68,68.62,68.63,9033.0,61.8242,61.8332,61.7792,61.7882,9033.0
2018-07-18 14:05:00,68.64,68.64,68.6,68.63,11917.0,61.7972,61.7972,61.7611,61.7882,11917.0
2018-07-18 14:10:00,68.63,68.64,68.58,68.64,9748.0,61.7882,61.7972,61.7431,61.7972,9748.0
2018-07-18 14:15:00,68.64,68.68,68.63,68.67,8316.0,61.7972,61.8332,61.7882,61.8242,8316.0
2018-07-18 14:20:00,68.67,68.67,68.62,68.63,8100.0,61.8242,61.8242,61.7792,61.7882,8100.0
2018-07-18 14:25:00,68.63,68.63,68.59,68.6,7342.0,61.7882,61.7882,61.7521,61.7611,7342.0
2018-07-18 14:30:00,68.61,68.62,68.56,68.58,11277.0,61.7702,61.7792,61.7251,61.7431,11277.0
2018-07-18 14:35:00,68.55,68.59,68.55,68.55,26571.0,61.7161,61.7521,61.7161,61.7161,26571.0
2018-07-18 14:40:00,68.55,68.61,68.54,68.61,60069.0,61.7161,61.7702,61.7071,61.7702,60069.0
2018-07-18 14:45:00,68.61,68.61,68.57,68.61,26418.0,61.7702,61.7702,61.7341,61.7702,26418.0
2018-07-18 14:50:00,68.6,68.6,68.55,68.55,23826.0,61.7611,61.7611,61.7161,61.7161,23826.0
2018-07-18 14:55:00,68.56,68.57,68.5,68.5,68480.0,61.7251,61.7341,61.6711,61.6711,68480.0
2018-07-18 15:00:00,68.49,68.49,68.4,68.44,15144.0,61.6621,61.6621,61.5811,61.6171,15144.0
2018-07-18 15:05:00,68.44,68.47,68.41,68.47,13309.0,61.6171,61.6441,61.5901,61.6441,13309.0
2018-07-18 15:10:00,68.46,68.48,68.43,68.47,13710.0,61.6351,61.6531,61.6081,61.6441,13710.0
2018-07-18 15:15:00,68.47,68.47,68.44,68.45,21939.0,61.6441,61.6441,61.6171,61.6261,21939.0
2018-07-18 15:20:00,68.46,68.47,68.44,68.46,9372.0,61.6351,61.6441,61.6171,61.6351,9372.0
2018-07-18 15:25:00,68.45,68.51,68.44,68.51,16937.0,61.6261,61.6801,61.6171,61.6801,16937.0
2018-07-18 15:30:00,68.51,68.51,68.45,68.45,19616.0,61.6801,61.6801,61.6261,61.6261,19616.0
2018-07-18 15:35:00,68.45,68.47,68.44,68.45,13682.0,61.6261,61.6441,61.6171,61.6261,13682.0
2018-07-18 15:40:00,68.44,68.47,68.44,68.44,31172.0,61.6171,61.6441,61.6171,61.6171,31172.0
2018-07-18 15:45:00,68.44,68.5,68.44,68.48,45627.0,61.6171,61.6711,61.6171,61.6531,45627.0
2018-07-18 15:50:00,68.47,68.5,68.46,68.48,39588.0,61.6441,61.6711,61.6351,61.6531,39588.0
2018-07-18 15:55:00,68.48,68.49,68.44,68.46,135428.0,61.6531,61.6621,61.6171,61.6351,135428.0
2018-07-19 09:30:00,68.4,68.72,68.4,68.69,19195.0,61.5811,61.8692,61.5811,61.8422,19195.0
2018-07-19 09:35:00,68.7,68.71,68.52,68.53,9200.0,61.8512,61.8602,61.6891,61.6981,9200.0
2018-07-19 09:40:00,68.51,68.52,68.4,68.43,4500.0,61.6801,61.6891,61.5811,61.6081,4500.0
2018-07-19 09:45:00,68.44,68.5,68.36,68.36,11084.0,61.6171,61.6711,61.5451,61.5451,11084.0
2018-07-19 09:50:00,68.34,68.46,68.29,68.46,3410.0,61.5271,61.6351,61.4821,61.6351,3410.0
2018-07-19 09:55:00,68.45,68.45,68.35,68.43,4097.0,61.6261,61.6261,61.5361,61.6081,4097.0
2018-07-19 10:00:00,68.45,68.47,68.41,68.45,2800.0,61.6261,61.6441,61.5901,61.6261,2800.0
2018-07-19 10:05:00,68.44,68.5,68.43,68.5,3500.0,61.6171,61.6711,61.6081,61.6711,3500.0
2018-07-19 10:10:00,68.5,68.51,68.43,68.45,5555.0,61.6711,61.6801,61.6081,61.6261,5555.0
2018-07-19 10:15:00,68.45,68.45,68.4,68.4,11129.0,61.6261,61.6261,61.5811,61.5811,11129.0
2018-07-19 10:20:00,68.4,68.49,68.36,68.4,16762.0,61.5811,61.6621,61.5451,61.5811,16762.0
2018-07-19 10:25:00,68.41,68.46,68.41,68.46,4000.0,61.5901,61.6351,61.5901,61.6351,4000.0
2018-07-19 10:30:00,68.46,68.47,68.44,68.45,4843.0,61.6351,61.6441,61.6171,61.6261,4843.0
2018-07-19 10:35:00,68.44,68.5,68.44,68.48,9968.0,61.6171,61.6711,61.6171,61.6531,9968.0
2018-07-19 10:40:00,68.49,68.54,68.44,68.51,6975.0,61.6621,61.7071,61.6171,61.6801,6975.0
2018-07-19 10:45:00,68.49,68.53,68.46,68.46,25938.0,61.6621,61.6981,61.6351,61.6351,25938.0
2018-07-19 10:50:00,68.45,68.49,68.44,68.49,4647.0,61.6261,61.6621,61.6171,61.6621,4647.0
2018-07-19 10:55:00,68.5,68.5,68.44,68.45,7630.0,61.6711,61.6711,61.6171,61.6261,7630.0
2018-07-19 11:00:00,68.44,68.49,68.42,68.47,4347.0,61.6171,61.6621,61.5991,61.6441,4347.0
2018-07-19 11:05:00,68.45,68.52,68.44,68.52,3456.0,61.6261,61.6891,61.6171,61.6891,3456.0
2018-07-19 11:10:00,68.5,68.53,68.49,68.53,5511.0,61.6711,61.6981,61.6621,61.6981,5511.0
2018-07-19 11:15:00,68.53,68.58,68.51,68.58,5445.0,61.6981,61.7431,61.6801,61.7431,5445.0
2018-07-19 11:20:00,68.57,68.58,68.53,68.57,5584.0,61.7341,61.7431,61.6981,61.7341,5584.0
2018-07-19 11:25:00,68.54,68.54,68.51,68.52,2914.0,61.7071,61.7071,61.6801,61.6891,2914.0
2018-07-19 11:30:00,68.52,68.55,68.51,68.55,3392.0,61.6891,61.7161,61.6801,61.7161,3392.0
2018-07-19 11:35:00,68.55,68.61,68.53,68.6,5575.0,61.7161,61.7702,61.6981,61.7611,5575.0
2018-07-19 11:40:00,68.59,68.6,68.58,68.59,2224.0,61.7521,61.7611,61.7431,61.7521,2224.0
2018-07-19 11:45:00,68.57,68.64,68.57,68.59,5503.0,61.7341,61.7972,61.7341,61.7521,5503.0
2018-07-19 11:50:00,68.59,68.6,68.56,68.59,12336.0,61.7521,61.7611,61.7251,61.7521,12336.0
2018-07-19 11:55:00,68.59,68.64,68.59,68.61,4200.0,61.7521,61.7972,61.7521,61.7702,4200.0
2018-07-19 12:00:00,68.62,68.67,68.6,68.66,6285.0,61.7792,61.8242,61.7611,61.8152,6285.0
2018-07-19 12:05:00,68.67,68.67,68.63,68.64,6163.0,61.8242,61.8242,61.7882,61.7972,6163.0
2018-07-19 12:10:00,68.65,68.65,68.6,68.6,3336.0,61.8062,61.8062,61.7611,61.7611,3336.0
2018-07-19 12:15:00,68.62,68.64,68.6,68.6,3554.0,61.7792,61.7972,61.7611,61.7611,3554.0
2018-07-19 12:20:00,68.6,68.61,68.58,68.6,4024.0,61.7611,61.7702,61.7431,61.7611,4024.0
2018-07-19 12:25:00,68.61,68.63,68.61,68.63,2406.0,61.7702,61.7882,61.7702,61.7882,2406.0
2018-07-19 12:30:00,68.62,68.66,68.62,68.66,3795.0,61.7792,61.8152,61.7792,61.8152,3795.0
2018-07-19 12:35:00,68.68,68.71,68.66,68.7,5837.0,61.8332,61.8602,61.8152,61.8512,5837.0
2018-07-19 12:40:00,68.7,68.73,68.69,68.72,5851.0,61.8512,61.8782,61.8422,61.8692,5851.0
2018-07-19 12:45:00,68.72,68.74,68.7,68.72,10325.0,61.8692,61.8872,61.8512,61.8692,10325.0
2018-07-19 12:50:00,68.72,68.74,68.71,68.73,6496.0,61.8692,61.8872,61.8602,61.8782,6496.0
2018-07-19 12:55:00,68.74,68.75,68.74,68.75,3709.0,61.8872,61.8962,61.8872,61.8962,3709.0
2018-07-19 13:00:00,68.75,68.82,68.67,68.7,17549.0,61.8962,61.9592,61.8242,61.8512,17549.0
2018-07-19 13:05:00,68.72,68.77,68.71,68.75,5193.0,61.8692,61.9142,61.8602,61.8962,5193.0
2018-07-19 13:10:00,68.75,68.75,68.71,68.71,3474.0,61.8962,61.8962,61.8602,61.8602,3474.0
2018-07-19 13:15:00,68.72,68.74,68.64,68.65,4852.0,61.8692,61.8872,61.7972,61.8062,4852.0
2018-07-19 13:20:00,68.66,68.72,68.66,68.7,3880.0,61.8152,61.8692,61.8152,61.8512,3880.0
2018-07-19 13:25:00,68.71,68.71,68.67,68.68,3963.0,61.8602,61.8602,61.8242,61.8332,3963.0
2018-07-19 13:30:00,68.66,68.67,68.64,68.66,4465.0,61.8152,61.8242,61.7972,61.8152,4465.0
2018-07-19 13:35:00,68.66,68.68,68.65,68.68,4609.0,61.8152,61.8332,61.8062,61.8332,4609.0
2018-07-19 13:40:00,68.67,68.68,68.66,68.66,4546.0,61.8242,61.8332,61.8152,61.8152,4546.0
2018-07-19 13:45:00,68.66,68.66,68.63,68.63,3710.0,61.8152,61.8152,61.7882,61.7882,3710.0
2018-07-19 13:50:00,68.63,68.63,68.57,68.6,10311.0,61.7882,61.7882,61.7341,61.7611,10311.0
2018-07-19 13:55:00,68.61,68.64,68.6,68.62,4921.0,61.7702,61.7972,61.7611,61.7792,4921.0
2018-07-19 14:00:00,68.63,68.65,68.63,68.64,4089.0,61.7882,61.8062,61.7882,61.7972,4089.0
2018-07-19 14:05:00,68.64,68.69,68.63,68.68,17242.0,61.7972,61.8422,61.7882,61.8332,17242.0
2018-07-19 14:10:00,68.67,68.7,68.66,68.7,6316.0,61.8242,61.8512,61.8152,61.8512,6316.0
2018-07-19 14:15:00,68.69,68.72,68.67,68.69,6893.0,61.8422,61.8692,61.8242,61.8422,6893.0
2018-07-19 14:20:00,68.69,68.73,68.68,68.7,6798.0,61.8422,61.8782,61.8332,61.8512,6798.0
2018-07-19 14:25:00,68.7,68.73,68.68,68.72,5973.0,61.8512,61.8782,61.8332,61.8692,5973.0
2018-07-19 14:30:00,68.72,68.72,68.68,68.69,8638.0,61.8692,61.8692,61.8332,61.8422,8638.0
2018-07-19 14:35:00,68.69,68.69,68.65,68.65,5508.0,61.8422,61.8422,61.8062,61.8062,5508.0
2018-07-19 14:40:00,68.65,68.67,68.64,68.65,3939.0,61.8062,61.8242,61.7972,61.8062,3939.0
2018-07-19 14:45:00,68.64,68.64,68.61,68.62,5803.0,61.7972,61.7972,61.7702,61.7792,5803.0
2018-07-19 14:50:00,68.61,68.61,68.58,68.58,4861.0,61.7702,61.7702,61.7431,61.7431,4861.0
2018-07-19 14:55:00,68.59,68.62,68.59,68.62,6117.0,61.7521,61.7792,61.7521,61.7792,6117.0
2018-07-19 15:00:00,68.62,68.7,68.62,68.69,12113.0,61.7792,61.8512,61.7792,61.8422,12113.0
2018-07-19 15:05:00,68.67,68.69,68.65,68.69,14157.0,61.8242,61.8422,61.8062,61.8422,14157.0
2018-07-19 15:10:00,68.68,68.69,68.59,68.61,5406.0,61.8332,61.8422,61.7521,61.7702,5406.0
2018-07-19 15:15:00,68.6,68.61,68.57,68.57,6697.0,61.7611,61.7702,61.7341,61.7341,6697.0
2018-07-19 15:20:00,68.56,68.57,68.54,68.55,6691.0,61.7251,61.7341,61.7071,61.7161,6691.0
2018-07-19 15:25:00,68.55,68.61,68.54,68.61,10014.0,61.7161,61.7702,61.7071,61.7702,10014.0
2018-07-19 15:30:00,68.61,68.62,68.58,68.6,12538.0,61.7702,61.7792,61.7431,61.7611,12538.0
2018-07-19 15:35:00,68.6,68.61,68.56,68.58,12420.0,61.7611,61.7702,61.7251,61.7431,12420.0
2018-07-19 15:40:00,68.58,68.59,68.54,68.58,20147.0,61.7431,61.7521,61.7071,61.7431,20147.0
2018-07-19 15:45:00,68.58,68.61,68.55,68.56,20499.0,61.7431,61.7702,61.7161,61.7251,20499.0
2018-07-19 15:50:00,68.56,68.56,68.53,68.55,47777.0,61.7251,61.7251,61.6981,61.7161,47777.0
2018-07-19 15:55:00,68.55,68.58,68.53,68.57,83193.0,61.7161,61.7431,61.6981,61.7341,83193.0
2018-07-20 09:30:00,68.28,68.37,68.24,68.26,47467.0,61.4731,61.5541,61.437,61.455,47467.0
2018-07-20 09:35:00,68.25,68.26,68.1,68.13,36007.0,61.446,61.455,61.311,61.338,36007.0
2018-07-20 09:40:00,68.13,68.27,68.06,68.26,25859.0,61.338,61.464,61.275,61.455,25859.0
2018-07-20 09:45:00,68.27,68.27,68.17,68.18,6430.0,61.464,61.464,61.374,61.383,6430.0
2018-07-20 09:50:00,68.13,68.22,68.1,68.22,3200.0,61.338,61.419,61.311,61.419,3200.0
2018-07-20 09:55:00,68.23,68.26,68.17,68.25,5100.0,61.428,61.455,61.374,61.446,5100.0
2018-07-20 10:00:00,68.26,68.31,68.25,68.3,7000.0,61.455,61.5001,61.446,61.4911,7000.0
2018-07-20 10:05:00,68.3,68.3,68.2,68.25,28553.0,61.4911,61.4911,61.401,61.446,28553.0
2018-07-20 10:10:00,68.25,68.28,68.22,68.23,6870.0,61.446,61.4731,61.419,61.428,6870.0
2018-07-20 10:15:00,68.23,68.28,68.23,68.26,5750.0,61.428,61.4731,61.428,61.455,5750.0
2018-07-20 10:20:00,68.28,68.31,68.25,68.25,5392.0,61.4731,61.5001,61.446,61.446,5392.0
2018-07-20 10:25:00,68.25,68.28,68.23,68.27,8248.0,61.446,61.4731,61.428,61.464,8248.0
2018-07-20 10:30:00,68.27,68.34,68.26,68.32,5658.0,61.464,61.5271,61.455,61.5091,5658.0
2018-07-20 10:35:00,68.33,68.34,68.3,68.33,4412.0,61.5181,61.5271,61.4911,61.5181,4412.0
2018-07-20 10:40:00,68.3,68.3,68.26,68.3,6404.0,61.4911,61.4911,61.455,61.4911,6404.0
2018-07-20 10:45:00,68.31,68.32,68.28,68.29,3920.0,61.5001,61.5091,61.4731,61.4821,3920.0
2018-07-20 10:50:00,68.28,68.29,68.26,68.27,4294.0,61.4731,61.4821,61.455,61.464,4294.0
2018-07-20 10:55:00,68.28,68.29,68.25,68.29,3973.0,61.4731,61.4821,61.446,61.4821,3973.0
2018-07-20 11:00:00,68.29,68.32,68.29,68.29,4019.0,61.4821,61.5091,61.4821,61.4821,4019.0
2018-07-20 11:05:00,68.28,68.29,68.25,68.25,2700.0,61.4731,61.4821,61.446,61.446,2700.0
2018-07-20 11:10:00,68.27,68.31,68.26,68.31,8434.0,61.464,61.5001,61.455,61.5001,8434.0
2018-07-20 11:15:00,68.3,68.36,68.3,68.36,8548.0,61.4911,61.5451,61.4911,61.5451,8548.0
2018-07-20 11:20:00,68.36,68.37,68.32,68.33,6824.0,61.5451,61.5541,61.5091,61.5181,6824.0
2018-07-20 11:25:00,68.33,68.37,68.33,68.36,4103.0,61.5181,61.5541,61.5181,61.5451,4103.0
2018-07-20 11:30:00,68.37,68.42,68.37,68.42,2800.0,61.5541,61.5991,61.5541,61.5991,2800.0
2018-07-20 11:35:00,68.43,68.43,68.41,68.43,3756.0,61.6081,61.6081,61.5901,61.6081,3756.0
2018-07-20 11:40:00,68.43,68.47,68.43,68.46,5014.0,61.6081,61.6441,61.6081,61.6351,5014.0
2018-07-20 11:45:00,68.45,68.48,68.45,68.47,3292.0,61.6261,61.6531,61.6261,61.6441,3292.0
2018-07-20 11:50:00,68.47,68.49,68.46,68.47,5157.0,61.6441,61.6621,61.6351,61.6441,5157.0
2018-07-20 11:55:00,68.46,68.48,68.45,68.45,4066.0,61.6351,61.6531,61.6261,61.6261,4066.0
2018-07-20 12:00:00,68.44,68.46,68.43,68.45,8467.0,61.6171,61.6351,61.6081,61.6261,8467.0
2018-07-20 12:05:00,68.45,68.46,68.44,68.45,4183.0,61.6261,61.6351,61.6171,61.6261,4183.0
2018-07-20 12:10:00,68.45,68.47,68.44,68.45,4169.0,61.6261,61.6441,61.6171,61.6261,4169.0
2018-07-20 12:15:00,68.44,68.44,68.4,68.42,2197.0,61.6171,61.6171,61.5811,61.5991,2197.0
2018-07-20 12:20:00,68.42,68.45,68.42,68.45,2622.0,61.5991,61.6261,61.5991,61.6261,2622.0
2018-07-20 12:25:00,68.46,68.46,68.42,68.44,1800.0,61.6351,61.6351,61.5991,61.6171,1800.0
2018-07-20 12:30:00,68.42,68.43,68.39,68.39,4469.0,61.5991,61.6081,61.5721,61.5721,4469.0
2018-07-20 12:35:00,68.38,68.41,68.38,68.4,2272.0,61.5631,61.5901,61.5631,61.5811,2272.0
2018-07-20 12:40:00,68.4,68.41,68.39,68.39,2700.0,61.5811,61.5901,61.5721,61.5721,2700.0
2018-07-20 12:45:00,68.4,68.41,68.36,68.36,5714.0,61.5811,61.5901,61.5451,61.5451,5714.0
2018-07-20 12:50:00,68.37,68.4,68.37,68.38,7037.0,61.5541,61.5811,61.5541,61.5631,7037.0
2018-07-20 12:55:00,68.39,68.39,68.35,68.37,3500.0,61.5721,61.5721,61.5361,61.5541,3500.0
2018-07-20 13:00:00,68.36,68.36,68.33,68.33,3700.0,61.5451,61.5451,61.5181,61.5181,3700.0
2018-07-20 13:05:00,68.33,68.34,68.32,68.33,2475.0,61.5181,61.5271,61.5091,61.5181,2475.0
2018-07-20 13:10:00,68.33,68.35,68.33,68.35,5573.0,61.5181,61.5361,61.5181,61.5361,5573.0
2018-07-20 13:15:00,68.36,68.37,68.34,68.35,5668.0,61.5451,61.5541,61.5271,61.5361,5668.0
2018-07-20 13:20:00,68.36,68.37,68.34,68.34,3085.0,61.5451,61.5541,61.5271,61.5271,3085.0
2018-07-20 13:25:00,68.35,68.35,68.33,68.34,2786.0,61.5361,61.5361,61.5181,61.5271,2786.0
2018-07-20 13:30:00,68.34,68.35,68.34,68.35,2324.0,61.5271,61.5361,61.5271,61.5361,2324.0
2018-07-20 13:35:00,68.34,68.36,68.34,68.34,4587.0,61.5271,61.5451,61.5271,61.5271,4587.0
2018-07-20 13:40:00,68.35,68.38,68.35,68.38,20437.0,61.5361,61.5631,61.5361,61.5631,20437.0
2018-07-20 13:45:00,68.37,68.37,68.31,68.32,4616.0,61.5541,61.5541,61.5001,61.5091,4616.0
2018-07-20 13:50:00,68.3,68.35,68.3,68.33,7473.0,61.4911,61.5361,61.4911,61.5181,7473.0
2018-07-20 13:55:00,68.32,68.37,68.32,68.37,3934.0,61.5091,61.5541,61.5091,61.5541,3934.0
2018-07-20 14:00:00,68.37,68.41,68.37,68.39,3620.0,61.5541,61.5901,61.5541,61.5721,3620.0
2018-07-20 14:05:00,68.4,68.43,68.4,68.41,3044.0,61.5811,61.6081,61.5811,61.5901,3044.0
2018-07-20 14:10:00,68.4,68.4,68.35,68.35,4525.0,61.5811,61.5811,61.5361,61.5361,4525.0
2018-07-20 14:15:00,68.36,68.37,68.31,68.31,53161.0,61.5451,61.5541,61.5001,61.5001,53161.0
2018-07-20 14:20:00,68.32,68.33,68.3,68.31,4753.0,61.5091,61.5181,61.4911,61.5001,4753.0
2018-07-20 14:25:00,68.31,68.32,68.28,68.31,6157.0,61.5001,61.5091,61.4731,61.5001,6157.0
2018-07-20 14:30:00,68.3,68.32,68.27,68.27,4233.0,61.4911,61.5091,61.464,61.464,4233.0
2018-07-20 14:35:00,68.25,68.27,68.25,68.27,12031.0,61.446,61.464,61.446,61.464,12031.0
2018-07-20 14:40:00,68.27,68.28,68.26,68.27,3804.0,61.464,61.4731,61.455,61.464,3804.0
2018-07-20 14:45:00,68.27,68.3,68.27,68.29,6973.0,61.464,61.4911,61.464,61.4821,6973.0
2018-07-20 14:50:00,68.29,68.3,68.28,68.29,871.0,61.4821,61.4911,61.4731,61.4821,871.0
2018-07-20 14:55:00,68.29,68.29,68.28,68.28,2800.0,61.4821,61.4821,61.4731,61.4731,2800.0
2018-07-20 15:00:00,68.28,68.28,68.26,68.26,6347.0,61.4731,61.4731,61.455,61.455,6347.0
2018-07-20 15:05:00,68.25,68.26,68.25,68.26,4007.0,61.446,61.455,61.446,61.455,4007.0
2018-07-20 15:10:00,68.26,68.27,68.24,68.27,7615.0,61.455,61.464,61.437,61.464,7615.0
2018-07-20 15:15:00,68.27,68.27,68.24,68.27,5254.0,61.464,61.464,61.437,61.464,5254.0
2018-07-20 15:20:00,68.26,68.26,68.23,68.24,3140.0,61.455,61.455,61.428,61.437,3140.0
2018-07-20 15:25:00,68.24,68.28,68.23,68.26,6285.0,61.437,61.4731,61.428,61.455,6285.0
2018-07-20 15:30:00,68.27,68.31,68.26,68.31,12437.0,61.464,61.5001,61.455,61.5001,12437.0
2018-07-20 15:35:00,68.31,68.32,68.26,68.26,10253.0,61.5001,61.5091,61.455,61.455,10253.0
2018-07-20 15:40:00,68.27,68.31,68.26,68.29,25036.0,61.464,61.5001,61.455,61.4821,25036.0
2018-07-20 15:45:00,68.28,68.32,68.26,68.3,16446.0,61.4731,61.5091,61.455,61.4911,16446.0
2018-07-20 15:50:00,68.29,68.3,68.26,68.28,26663.0,61.4821,61.4911,61.455,61.4731,26663.0
2018-07-20 15:55:00,68.27,68.29,68.24,68.25,64313.0,61.464,61.4821,61.437,61.446,64313.0
2018-07-23 09:30:00,68.22,68.51,68.18,68.38,39711.0,61.419,61.6801,61.383,61.5631,39711.0
2018-07-23 09:35:00,68.4,68.51,68.35,68.45,37596.0,61.5811,61.6801,61.5361,61.6261,37596.0
2018-07-23 09:40:00,68.48,68.52,68.29,68.32,10000.0,61.6531,61.6891,61.4821,61.5091,10000.0
2018-07-23 09:45:00,68.32,68.37,68.25,68.28,20058.0,61.5091,61.5541,61.446,61.4731,20058.0
2018-07-23 09:50:00,68.27,68.28,68.21,68.26,11533.0,61.464,61.4731,61.41,61.455,11533.0
2018-07-23 09:55:00,68.25,68.37,68.25,68.28,22125.0,61.446,61.5541,61.446,61.4731,22125.0
2018-07-23 10:00:00,68.29,68.35,68.27,68.28,43388.0,61.4821,61.5361,61.464,61.4731,43388.0
2018-07-23 10:05:00,68.28,68.31,68.27,68.29,15891.0,61.4731,61.5001,61.464,61.4821,15891.0
2018-07-23 10:10:00,68.29,68.34,68.27,68.31,32753.0,61.4821,61.5271,61.464,61.5001,32753.0
2018-07-23 10:15:00,68.31,68.34,68.29,68.3,33822.0,61.5001,61.5271,61.4821,61.4911,33822.0
2018-07-23 10:20:00,68.29,68.29,68.17,68.2,44694.0,61.4821,61.4821,61.374,61.401,44694.0
2018-07-23 10:25:00,68.2,68.22,68.11,68.13,24437.0,61.401,61.419,61.32,61.338,24437.0
2018-07-23 10:30:00,68.14,68.14,68.02,68.03,16925.0,61.347,61.347,61.239,61.248,16925.0
2018-07-23 10:35:00,68.05,68.09,67.99,68.05,19896.0,61.266,61.302,61.212,61.266,19896.0
2018-07-23 10:40:00,68.03,68.05,67.99,67.99,9581.0,61.248,61.266,61.212,61.212,9581.0
2018-07-23 10:45:00,67.98,68.05,67.98,68.05,21313.0,61.203,61.266,61.203,61.266,21313.0
2018-07-23 10:50:00,68.05,68.05,68.01,68.04,12958.0,61.266,61.266,61.23,61.257,12958.0
2018-07-23 10:55:00,68.04,68.06,68.02,68.02,42423.0,61.257,61.275,61.239,61.239,42423.0
2018-07-23 11:00:00,68.02,68.05,67.95,68.01,39578.0,61.239,61.266,61.1759,61.23,39578.0
2018-07-23 11:05:00,68.02,68.06,67.99,68.05,20029.0,61.239,61.275,61.212,61.266,20029.0
2018-07-23 11:10:00,68.05,68.07,68.04,68.07,13651.0,61.266,61.284,61.257,61.284,13651.0
2018-07-23 11:15:00,68.06,68.14,68.06,68.1,26402.0,61.275,61.347,61.275,61.311,26402.0
2018-07-23 11:20:00,68.1,68.22,68.07,68.16,15784.0,61.311,61.419,61.284,61.365,15784.0
2018-07-23 11:25:00,68.16,68.18,68.08,68.16,21008.0,61.365,61.383,61.293,61.365,21008.0
2018-07-23 11:30:00,68.14,68.14,68.05,68.05,18085.0,61.347,61.347,61.266,61.266,18085.0
2018-07-23 11:35:00,68.05,68.06,68.02,68.06,13899.0,61.266,61.275,61.239,61.275,13899.0
2018-07-23 11:40:00,68.05,68.07,68.01,68.06,12911.0,61.266,61.284,61.23,61.275,12911.0
2018-07-23 11:45:00,68.06,68.07,68.01,68.04,19848.0,61.275,61.284,61.23,61.257,19848.0
2018-07-23 11:50:00,68.03,68.05,68.0,68.05,6956.0,61.248,61.266,61.221,61.266,6956.0
2018-07-23 11:55:00,68.06,68.12,68.04,68.09,18569.0,61.275,61.329,61.257,61.302,18569.0
2018-07-23 12:00:00,68.09,68.17,68.07,68.08,16880.0,61.302,61.374,61.284,61.293,16880.0
2018-07-23 12:05:00,68.07,68.12,68.06,68.09,26499.0,61.284,61.329,61.275,61.302,26499.0
2018-07-23 12:10:00,68.09,68.11,68.07,68.07,7080.0,61.302,61.32,61.284,61.284,7080.0
2018-07-23 12:15:00,68.08,68.09,68.05,68.08,6083.0,61.293,61.302,61.266,61.293,6083.0
2018-07-23 12:20:00,68.08,68.12,68.06,68.08,8651.0,61.293,61.329,61.275,61.293,8651.0
2018-07-23 12:25:00,68.08,68.1,68.07,68.1,4762.0,61.293,61.311,61.284,61.311,4762.0
2018-07-23 12:30:00,68.1,68.11,68.09,68.09,4748.0,61.311,61.32,61.302,61.302,4748.0
2018-07-23 12:35:00,68.09,68.11,68.09,68.1,4357.0,61.302,61.32,61.302,61.311,4357.0
2018-07-23 12:40:00,68.1,68.11,68.1,68.1,3509.0,61.311,61.32,61.311,61.311,3509.0
2018-07-23 12:45:00,68.1,68.14,68.1,68.1,12307.0,61.311,61.347,61.311,61.311,12307.0
2018-07-23 12:50:00,68.1,68.12,68.08,68.12,5930.0,61.311,61.329,61.293,61.329,5930.0
2018-07-23 12:55:00,68.11,68.15,68.11,68.15,15574.0,61.32,61.356,61.32,61.356,15574.0
2018-07-23 13:00:00,68.16,68.2,68.14,68.14,8815.0,61.365,61.401,61.347,61.347,8815.0
2018-07-23 13:05:00,68.15,68.16,68.14,68.14,2431.0,61.356,61.365,61.347,61.347,2431.0
2018-07-23 13:10:00,68.14,68.17,68.14,68.16,3419.0,61.347,61.374,61.347,61.365,3419.0
2018-07-23 13:15:00,68.16,68.16,68.12,68.12,6369.0,61.365,61.365,61.329,61.329,6369.0
2018-07-23 13:20:00,68.13,68.15,68.09,68.1,12277.0,61.338,61.356,61.302,61.311,12277.0
2018-07-23 13:25:00,68.11,68.13,68.08,68.08,15668.0,61.32,61.338,61.293,61.293,15668.0
2018-07-23 13:30:00,68.08,68.12,68.07,68.12,5148.0,61.293,61.329,61.284,61.329,5148.0
2018-07-23 13:35:00,68.13,68.18,68.12,68.16,16810.0,61.338,61.383,61.329,61.365,16810.0
2018-07-23 13:40:00,68.16,68.17,68.14,68.14,11800.0,61.365,61.374,61.347,61.347,11800.0
2018-07-23 13:45:00,68.14,68.14,68.11,68.13,2088.0,61.347,61.347,61.32,61.338,2088.0
2018-07-23 13:50:00,68.14,68.19,68.11,68.18,21077.0,61.347,61.392,61.32,61.383,21077.0
2018-07-23 13:55:00,68.17,68.21,68.15,68.2,9315.0,61.374,61.41,61.356,61.401,9315.0
2018-07-23 14:00:00,68.2,68.24,68.19,68.22,5700.0,61.401,61.437,61.392,61.419,5700.0
2018-07-23 14:05:00,68.22,68.23,68.2,68.21,13074.0,61.419,61.428,61.401,61.41,13074.0
2018-07-23 14:10:00,68.21,68.25,68.2,68.24,17037.0,61.41,61.446,61.401,61.437,17037.0
2018-07-23 14:15:00,68.23,68.29,68.23,68.27,18838.0,61.428,61.4821,61.428,61.464,18838.0
2018-07-23 14:20:00,68.28,68.36,68.27,68.35,25197.0,61.4731,61.5451,61.464,61.5361,25197.0
2018-07-23 14:25:00,68.34,68.35,68.3,68.32,14186.0,61.5271,61.5361,61.4911,61.5091,14186.0
2018-07-23 14:30:00,68.31,68.33,68.25,68.27,26131.0,61.5001,61.5181,61.446,61.464,26131.0
2018-07-23 14:35:00,68.27,68.27,68.25,68.25,12659.0,61.464,61.464,61.446,61.446,12659.0
2018-07-23 14:40:00,68.25,68.27,68.24,68.27,14027.0,61.446,61.464,61.437,61.464,14027.0
2018-07-23 14:45:00,68.27,68.28,68.26,68.27,10428.0,61.464,61.4731,61.455,61.464,10428.0
2018-07-23 14:50:00,68.26,68.31,68.25,68.3,9930.0,61.455,61.5001,61.446,61.4911,9930.0
2018-07-23 14:55:00,68.31,68.35,68.3,68.34,35814.0,61.5001,61.5361,61.4911,61.5271,35814.0
2018-07-23 15:00:00,68.33,68.35,68.32,68.34,12106.0,61.5181,61.5361,61.5091,61.5271,12106.0
2018-07-23 15:05:00,68.34,68.38,68.31,68.33,25355.0,61.5271,61.5631,61.5001,61.5181,25355.0
2018-07-23 15:10:00,68.33,68.37,68.33,68.35,11923.0,61.5181,61.5541,61.5181,61.5361,11923.0
2018-07-23 15:15:00,68.36,68.37,68.32,68.35,13943.0,61.5451,61.5541,61.5091,61.5361,13943.0
2018-07-23 15:20:00,68.36,68.37,68.34,68.35,23389.0,61.5451,61.5541,61.5271,61.5361,23389.0
2018-07-23 15:25:00,68.35,68.39,68.34,68.38,17992.0,61.5361,61.5721,61.5271,61.5631,17992.0
2018-07-23 15:30:00,68.38,68.42,68.35,68.42,21294.0,61.5631,61.5991,61.5361,61.5991,21294.0
2018-07-23 15:35:00,68.42,68.42,68.34,68.36,29769.0,61.5991,61.5991,61.5271,61.5451,29769.0
2018-07-23 15:40:00,68.36,68.4,68.35,68.4,31485.0,61.5451,61.5811,61.5361,61.5811,31485.0
2018-07-23 15:45:00,68.4,68.48,68.4,68.47,59687.0,61.5811,61.6531,61.5811,61.6441,59687.0
2018-07-23 15:50:00,68.47,68.48,68.41,68.43,57771.0,61.6441,61.6531,61.5901,61.6081,57771.0
2018-07-23 15:55:00,68.44,68.45,68.42,68.44,176993.0,61.6171,61.6261,61.5991,61.6171,176993.0
2018-07-24 09:30:00,68.65,68.7,68.47,68.56,36771.0,61.8062,61.8512,61.6441,61.7251,36771.0
2018-07-24 09:35:00,68.53,68.66,68.49,68.63,16889.0,61.6981,61.8152,61.6621,61.7882,16889.0
2018-07-24 09:40:00,68.58,68.61,68.52,68.6,9687.0,61.7431,61.7702,61.6891,61.7611,9687.0
2018-07-24 09:45:00,68.59,68.59,68.44,68.44,10474.0,61.7521,61.7521,61.6171,61.6171,10474.0
2018-07-24 09:50:00,68.42,68.46,68.36,68.45,11229.0,61.5991,61.6351,61.5451,61.6261,11229.0
2018-07-24 09:55:00,68.45,68.51,68.42,68.45,12424.0,61.6261,61.6801,61.5991,61.6261,12424.0
2018-07-24 10:00:00,68.43,68.47,68.38,68.44,13488.0,61.6081,61.6441,61.5631,61.6171,13488.0
2018-07-24 10:05:00,68.4,68.41,68.28,68.3,14403.0,61.5811,61.5901,61.4731,61.4911,14403.0
2018-07-24 10:10:00,68.28,68.31,68.18,68.25,23436.0,61.4731,61.5001,61.383,61.446,23436.0
2018-07-24 10:15:00,68.25,68.28,68.13,68.26,26083.0,61.446,61.4731,61.338,61.455,26083.0
2018-07-24 10:20:00,68.25,68.28,68.2,68.2,9004.0,61.446,61.4731,61.401,61.401,9004.0
2018-07-24 10:25:00,68.21,68.23,68.13,68.15,25035.0,61.41,61.428,61.338,61.356,25035.0
2018-07-24 10:30:00,68.13,68.21,68.1,68.17,15381.0,61.338,61.41,61.311,61.374,15381.0
2018-07-24 10:35:00,68.15,68.16,68.06,68.14,18589.0,61.356,61.365,61.275,61.347,18589.0
2018-07-24 10:40:00,68.14,68.16,68.1,68.13,22214.0,61.347,61.365,61.311,61.338,22214.0
2018-07-24 10:45:00,68.13,68.14,68.06,68.06,14753.0,61.338,61.347,61.275,61.275,14753.0
2018-07-24 10:50:00,68.05,68.05,68.0,68.04,17077.0,61.266,61.266,61.221,61.257,17077.0
2018-07-24 10:55:00,68.05,68.06,67.97,67.99,15399.0,61.266,61.275,61.194,61.212,15399.0
2018-07-24 11:00:00,67.99,68.04,67.94,67.94,11691.0,61.212,61.257,61.1669,61.1669,11691.0
2018-07-24 11:05:00,67.94,67.94,67.88,67.88,10462.0,61.1669,61.1669,61.1129,61.1129,10462.0
2018-07-24 11:10:00,67.88,67.97,67.88,67.91,27053.0,61.1129,61.194,61.1129,61.1399,27053.0
2018-07-24 11:15:00,67.9,67.93,67.88,67.92,7253.0,61.1309,61.1579,61.1129,61.1489,7253.0
2018-07-24 11:20:00,67.93,68.02,67.93,68.02,19183.0,61.1579,61.239,61.1579,61.239,19183.0
2018-07-24 11:25:00,68.02,68.03,67.94,67.99,12087.0,61.239,61.248,61.1669,61.212,12087.0
2018-07-24 11:30:00,67.98,68.01,67.96,68.0,10971.0,61.203,61.23,61.185,61.221,10971.0
2018-07-24 11:35:00,68.01,68.02,67.98,67.99,6390.0,61.23,61.239,61.203,61.212,6390.0
2018-07-24 11:40:00,68.0,68.07,67.99,68.06,14108.0,61.221,61.284,61.212,61.275,14108.0
2018-07-24 11:45:00,68.06,68.07,68.0,68.02,10564.0,61.275,61.284,61.221,61.239,10564.0
2018-07-24 11:50:00,68.01,68.06,68.0,68.01,9872.0,61.23,61.275,61.221,61.23,9872.0
2018-07-24 11:55:00,68.01,68.01,67.94,67.97,8071.0,61.23,61.23,61.1669,61.194,8071.0
2018-07-24 12:00:00,67.98,68.17,67.98,68.17,21572.0,61.203,61.374,61.203,61.374,21572.0
2018-07-24 12:05:00,68.16,68.16,68.09,68.1,15789.0,61.365,61.365,61.302,61.311,15789.0
2018-07-24 12:10:00,68.11,68.12,68.07,68.09,8722.0,61.32,61.329,61.284,61.302,8722.0
2018-07-24 12:15:00,68.09,68.15,68.09,68.14,10006.0,61.302,61.356,61.302,61.347,10006.0
2018-07-24 12:20:00,68.15,68.22,68.15,68.22,11364.0,61.356,61.419,61.356,61.419,11364.0
2018-07-24 12:25:00,68.22,68.24,68.21,68.21,6466.0,61.419,61.437,61.41,61.41,6466.0
2018-07-24 12:30:00,68.21,68.27,68.2,68.26,8048.0,61.41,61.464,61.401,61.455,8048.0
2018-07-24 12:35:00,68.26,68.28,68.22,68.22,11512.0,61.455,61.4731,61.419,61.419,11512.0
2018-07-24 12:40:00,68.22,68.23,68.21,68.23,7455.0,61.419,61.428,61.41,61.428,7455.0
2018-07-24 12:45:00,68.24,68.33,68.24,68.24,14901.0,61.437,61.5181,61.437,61.437,14901.0
2018-07-24 12:50:00,68.22,68.23,68.21,68.21,3748.0,61.419,61.428,61.41,61.41,3748.0
2018-07-24 12:55:00,68.21,68.24,68.19,68.23,6968.0,61.41,61.437,61.392,61.428,6968.0
2018-07-24 13:00:00,68.23,68.26,68.22,68.26,11447.0,61.428,61.455,61.419,61.455,11447.0
2018-07-24 13:05:00,68.25,68.3,68.22,68.26,11275.0,61.446,61.4911,61.419,61.455,11275.0
2018-07-24 13:10:00,68.24,68.37,68.23,68.3,19978.0,61.437,61.5541,61.428,61.4911,19978.0
2018-07-24 13:15:00,68.28,68.5,68.25,68.41,56465.0,61.4731,61.6711,61.446,61.5901,56465.0
2018-07-24 13:20:00,68.42,68.42,68.31,68.35,6935.0,61.5991,61.5991,61.5001,61.5361,6935.0
2018-07-24 13:25:00,68.33,68.34,68.26,68.28,7002.0,61.5181,61.5271,61.455,61.4731,7002.0
2018-07-24 13:30:00,68.28,68.28,68.19,68.23,9755.0,61.4731,61.4731,61.392,61.428,9755.0
2018-07-24 13:35:00,68.23,68.23,68.16,68.16,8785.0,61.428,61.428,61.365,61.365,8785.0
2018-07-24 13:40:00,68.15,68.18,68.1,68.11,8217.0,61.356,61.383,61.311,61.32,8217.0
2018-07-24 13:45:00,68.1,68.16,68.07,68.14,9718.0,61.311,61.365,61.284,61.347,9718.0
2018-07-24 13:50:00,68.14,68.16,68.11,68.12,8677.0,61.347,61.365,61.32,61.329,8677.0
2018-07-24 13:55:00,68.12,68.12,68.05,68.05,6557.0,61.329,61.329,61.266,61.266,6557.0
2018-07-24 14:00:00,68.04,68.21,68.04,68.12,30208.0,61.257,61.41,61.257,61.329,30208.0
2018-07-24 14:05:00,68.12,68.13,68.07,68.13,11776.0,61.329,61.338,61.284,61.338,11776.0
2018-07-24 14:10:00,68.14,68.14,68.08,68.1,9556.0,61.347,61.347,61.293,61.311,9556.0
2018-07-24 14:15:00,68.1,68.12,68.08,68.11,8059.0,61.311,61.329,61.293,61.32,8059.0
2018-07-24 14:20:00,68.11,68.15,68.09,68.12,12473.0,61.32,61.356,61.302,61.329,12473.0
2018-07-24 14:25:00,68.12,68.15,68.1,68.11,11451.0,61.329,61.356,61.311,61.32,11451.0
2018-07-24 14:30:00,68.1,68.12,68.07,68.11,10564.0,61.311,61.329,61.284,61.32,10564.0
2018-07-24 14:35:00,68.11,68.11,68.06,68.08,13299.0,61.32,61.32,61.275,61.293,13299.0
2018-07-24 14:40:00,68.09,68.14,68.09,68.1,11239.0,61.302,61.347,61.302,61.311,11239.0
2018-07-24 14:45:00,68.1,68.14,68.09,68.12,9522.0,61.311,61.347,61.302,61.329,9522.0
2018-07-24 14:50:00,68.11,68.14,68.11,68.11,7062.0,61.32,61.347,61.32,61.32,7062.0
2018-07-24 14:55:00,68.11,68.12,68.09,68.1,9299.0,61.32,61.329,61.302,61.311,9299.0
2018-07-24 15:00:00,68.1,68.13,68.1,68.12,8554.0,61.311,61.338,61.311,61.329,8554.0
2018-07-24 15:05:00,68.12,68.16,68.1,68.16,11155.0,61.329,61.365,61.311,61.365,11155.0
2018-07-24 15:10:00,68.17,68.2,68.15,68.16,13337.0,61.374,61.401,61.356,61.365,13337.0
2018-07-24 15:15:00,68.16,68.25,68.15,68.25,7029.0,61.365,61.446,61.356,61.446,7029.0
2018-07-24 15:20:00,68.25,68.26,68.21,68.22,9726.0,61.446,61.455,61.41,61.419,9726.0
2018-07-24 15:25:00,68.22,68.28,68.22,68.26,18354.0,61.419,61.4731,61.419,61.455,18354.0
2018-07-24 15:30:00,68.27,68.31,68.26,68.29,23814.0,61.464,61.5001,61.455,61.4821,23814.0
2018-07-24 15:35:00,68.29,68.32,68.27,68.28,27290.0,61.4821,61.5091,61.464,61.4731,27290.0
2018-07-24 15:40:00,68.29,68.31,68.24,68.25,28955.0,61.4821,61.5001,61.437,61.446,28955.0
2018-07-24 15:45:00,68.25,68.34,68.24,68.29,51451.0,61.446,61.5271,61.437,61.4821,51451.0
2018-07-24 15:50:00,68.3,68.37,68.3,68.37,32455.0,61.4911,61.5541,61.4911,61.5541,32455.0
2018-07-24 15:55:00,68.37,68.41,68.36,68.41,81367.0,61.5541,61.5901,61.5451,61.5901,81367.0
2018-07-25 09:30:00,68.36,68.8,68.36,68.8,72134.0,61.5451,61.9412,61.5451,61.9412,72134.0
2018-07-25 09:35:00,68.74,69.28,68.71,69.26,81184.0,61.8872,62.3734,61.8602,62.3554,81184.0
2018-07-25 09:40:00,69.23,69.29,69.09,69.13,36477.0,62.3283,62.3824,62.2023,62.2383,36477.0
2018-07-25 09:45:00,69.13,69.24,69.1,69.24,25454.0,62.2383,62.3373,62.2113,62.3373,25454.0
2018-07-25 09:50:00,69.24,69.53,69.24,69.51,36286.0,62.3373,62.5984,62.3373,62.5804,36286.0
2018-07-25 09:55:00,69.49,69.57,69.47,69.56,63419.0,62.5624,62.6344,62.5444,62.6254,63419.0
2018-07-25 10:00:00,69.56,69.63,69.35,69.4,44915.0,62.6254,62.6885,62.4364,62.4814,44915.0
2018-07-25 10:05:00,69.42,69.49,69.21,69.21,36076.0,62.4994,62.5624,62.3103,62.3103,36076.0
2018-07-25 10:10:00,69.2,69.24,69.11,69.15,42714.0,62.3013,62.3373,62.2203,62.2563,42714.0
2018-07-25 10:15:00,69.15,69.25,69.1,69.2,66163.0,62.2563,62.3463,62.2113,62.3013,66163.0
2018-07-25 10:20:00,69.19,69.27,69.19,69.27,16222.0,62.2923,62.3644,62.2923,62.3644,16222.0
2018-07-25 10:25:00,69.27,69.36,69.24,69.27,18079.0,62.3644,62.4454,62.3373,62.3644,18079.0
2018-07-25 10:30:00,69.25,69.3,69.2,69.29,11599.0,62.3463,62.3914,62.3013,62.3824,11599.0
2018-07-25 10:35:00,69.3,69.34,69.29,69.31,9120.0,62.3914,62.4274,62.3824,62.4004,9120.0
2018-07-25 10:40:00,69.31,69.34,69.26,69.3,16953.0,62.4004,62.4274,62.3554,62.3914,16953.0
2018-07-25 10:45:00,69.28,69.34,69.27,69.27,6063.0,62.3734,62.4274,62.3644,62.3644,6063.0
2018-07-25 10:50:00,69.27,69.37,69.26,69.33,6727.0,62.3644,62.4544,62.3554,62.4184,6727.0
2018-07-25 10:55:00,69.35,69.45,69.34,69.45,7562.0,62.4364,62.5264,62.4274,62.5264,7562.0
2018-07-25 11:00:00,69.47,69.49,69.4,69.46,10526.0,62.5444,62.5624,62.4814,62.5354,10526.0
2018-07-25 11:05:00,69.46,69.47,69.4,69.42,15705.0,62.5354,62.5444,62.4814,62.4994,15705.0
2018-07-25 11:10:00,69.43,69.5,69.43,69.49,9806.0,62.5084,62.5714,62.5084,62.5624,9806.0
2018-07-25 11:15:00,69.5,69.58,69.5,69.53,13528.0,62.5714,62.6435,62.5714,62.5984,13528.0
2018-07-25 11:20:00,69.53,69.57,69.53,69.54,8804.0,62.5984,62.6344,62.5984,62.6074,8804.0
2018-07-25 11:25:00,69.54,69.59,69.49,69.57,22597.0,62.6074,62.6525,62.5624,62.6344,22597.0
2018-07-25 11:30:00,69.59,69.66,69.57,69.65,11508.0,62.6525,62.7155,62.6344,62.7065,11508.0
2018-07-25 11:35:00,69.65,69.7,69.64,69.65,78002.0,62.7065,62.7515,62.6975,62.7065,78002.0
2018-07-25 11:40:00,69.65,69.66,69.59,69.66,8614.0,62.7065,62.7155,62.6525,62.7155,8614.0
2018-07-25 11:45:00,69.66,69.8,69.66,69.79,16257.0,62.7155,62.8415,62.7155,62.8325,16257.0
2018-07-25 11:50:00,69.81,69.82,69.78,69.81,9698.0,62.8505,62.8595,62.8235,62.8505,9698.0
2018-07-25 11:55:00,69.81,69.85,69.8,69.81,14252.0,62.8505,62.8865,62.8415,62.8505,14252.0
2018-07-25 12:00:00,69.81,69.85,69.8,69.83,9003.0,62.8505,62.8865,62.8415,62.8685,9003.0
2018-07-25 12:05:00,69.83,69.83,69.74,69.77,10984.0,62.8685,62.8685,62.7875,62.8145,10984.0
2018-07-25 12:10:00,69.78,69.85,69.78,69.82,6880.0,62.8235,62.8865,62.8235,62.8595,6880.0
2018-07-25 12:15:00,69.81,69.85,69.81,69.84,8547.0,62.8505,62.8865,62.8505,62.8775,8547.0
2018-07-25 12:20:00,69.85,69.89,69.83,69.86,18055.0,62.8865,62.9225,62.8685,62.8955,18055.0
2018-07-25 12:25:00,69.87,69.93,69.87,69.92,38574.0,62.9045,62.9586,62.9045,62.9496,38574.0
2018-07-25 12:30:00,69.92,69.92,69.88,69.9,13249.0,62.9496,62.9496,62.9135,62.9315,13249.0
2018-07-25 12:35:00,69.92,69.93,69.88,69.89,7028.0,62.9496,62.9586,62.9135,62.9225,7028.0
2018-07-25 12:40:00,69.89,69.95,69.89,69.94,11378.0,62.9225,62.9766,62.9225,62.9676,11378.0
2018-07-25 12:45:00,69.95,70.08,69.95,70.07,45062.0,62.9766,63.0936,62.9766,63.0846,45062.0
2018-07-25 12:50:00,70.07,70.12,70.07,70.12,11442.0,63.0846,63.1296,63.0846,63.1296,11442.0
2018-07-25 12:55:00,70.11,70.15,70.11,70.14,16423.0,63.1206,63.1566,63.1206,63.1476,16423.0
2018-07-25 13:00:00,70.14,70.21,70.13,70.18,22860.0,63.1476,63.2106,63.1386,63.1836,22860.0
2018-07-25 13:05:00,70.19,70.3,70.19,70.28,20197.0,63.1926,63.2917,63.1926,63.2737,20197.0
2018-07-25 13:10:00,70.28,70.31,70.23,70.29,25889.0,63.2737,63.3007,63.2287,63.2827,25889.0
2018-07-25 13:15:00,70.29,70.3,70.21,70.22,20812.0,63.2827,63.2917,63.2106,63.2196,20812.0
2018-07-25 13:20:00,70.22,70.35,70.22,70.27,42984.0,63.2196,63.3367,63.2196,63.2647,42984.0
2018-07-25 13:25:00,70.28,70.28,70.19,70.2,19073.0,63.2737,63.2737,63.1926,63.2016,19073.0
2018-07-25 13:30:00,70.19,70.31,70.19,70.31,19642.0,63.1926,63.3007,63.1926,63.3007,19642.0
2018-07-25 13:35:00,70.33,70.34,70.27,70.33,18351.0,63.3187,63.3277,63.2647,63.3187,18351.0
2018-07-25 13:40:00,70.33,70.39,70.29,70.34,18546.0,63.3187,63.3727,63.2827,63.3277,18546.0
2018-07-25 13:45:00,70.34,70.41,70.34,70.36,42695.0,63.3277,63.3907,63.3277,63.3457,42695.0
2018-07-25 13:50:00,70.36,70.4,70.33,70.4,14034.0,63.3457,63.3817,63.3187,63.3817,14034.0
2018-07-25 13:55:00,70.4,70.43,70.34,70.39,33051.0,63.3817,63.4087,63.3277,63.3727,33051.0
2018-07-25 14:00:00,70.39,70.46,70.38,70.4,32990.0,63.3727,63.4357,63.3637,63.3817,32990.0
2018-07-25 14:05:00,70.4,70.4,70.34,70.38,22406.0,63.3817,63.3817,63.3277,63.3637,22406.0
2018-07-25 14:10:00,70.38,70.4,70.34,70.34,22061.0,63.3637,63.3817,63.3277,63.3277,22061.0
2018-07-25 14:15:00,70.34,70.34,70.23,70.25,20911.0,63.3277,63.3277,63.2287,63.2467,20911.0
2018-07-25 14:20:00,70.25,70.26,70.2,70.22,18645.0,63.2467,63.2557,63.2016,63.2196,18645.0
2018-07-25 14:25:00,70.22,70.26,70.22,70.23,12139.0,63.2196,63.2557,63.2196,63.2287,12139.0
2018-07-25 14:30:00,70.22,70.23,70.18,70.2,23486.0,63.2196,63.2287,63.1836,63.2016,23486.0
2018-07-25 14:35:00,70.22,70.25,70.21,70.23,23699.0,63.2196,63.2467,63.2106,63.2287,23699.0
2018-07-25 14:40:00,70.23,70.23,70.16,70.17,20061.0,63.2287,63.2287,63.1656,63.1746,20061.0
2018-07-25 14:45:00,70.18,70.22,70.16,70.22,30173.0,63.1836,63.2196,63.1656,63.2196,30173.0
2018-07-25 14:50:00,70.23,70.25,70.17,70.18,13511.0,63.2287,63.2467,63.1746,63.1836,13511.0
2018-07-25 14:55:00,70.17,70.19,70.15,70.17,18147.0,63.1746,63.1926,63.1566,63.1746,18147.0
2018-07-25 15:00:00,70.17,70.21,70.17,70.2,21585.0,63.1746,63.2106,63.1746,63.2016,21585.0
2018-07-25 15:05:00,70.2,70.24,70.2,70.23,17992.0,63.2016,63.2377,63.2016,63.2287,17992.0
2018-07-25 15:10:00,70.23,70.25,70.2,70.23,30388.0,63.2287,63.2467,63.2016,63.2287,30388.0
2018-07-25 15:15:00,70.23,70.24,70.18,70.19,25371.0,63.2287,63.2377,63.1836,63.1926,25371.0
2018-07-25 15:20:00,70.19,70.23,70.18,70.22,28102.0,63.1926,63.2287,63.1836,63.2196,28102.0
2018-07-25 15:25:00,70.22,70.26,70.22,70.26,171078.0,63.2196,63.2557,63.2196,63.2557,171078.0
2018-07-25 15:30:00,70.26,70.26,70.21,70.23,42053.0,63.2557,63.2557,63.2106,63.2287,42053.0
2018-07-25 15:35:00,70.23,70.46,70.23,70.44,58574.0,63.2287,63.4357,63.2287,63.4177,58574.0
2018-07-25 15:40:00,70.44,70.54,70.29,70.53,89391.0,63.4177,63.5077,63.2827,63.4987,89391.0
2018-07-25 15:45:00,70.54,70.54,70.29,70.52,68507.0,63.5077,63.5077,63.2827,63.4897,68507.0
2018-07-25 15:50:00,70.52,70.68,70.29,70.66,122591.0,63.4897,63.6338,63.2827,63.6158,122591.0
2018-07-25 15:55:00,70.67,70.7,70.29,70.59,160162.0,63.6248,63.6518,63.2827,63.5528,160162.0
2018-07-26 09:30:00,70.74,70.96,70.65,70.65,37193.0,63.6878,63.8859,63.6068,63.6068,37193.0
2018-07-26 09:35:00,70.64,70.8,70.62,70.76,25830.0,63.5978,63.7418,63.5798,63.7058,25830.0
2018-07-26 09:40:00,70.75,70.79,70.64,70.79,15544.0,63.6968,63.7328,63.5978,63.7328,15544.0
2018-07-26 09:45:00,70.82,70.95,70.74,70.93,21320.0,63.7598,63.8769,63.6878,63.8589,21320.0
2018-07-26 09:50:00,70.92,70.99,70.8,70.8,15597.0,63.8499,63.9129,63.7418,63.7418,15597.0
2018-07-26 09:55:00,70.8,70.8,70.7,70.75,24006.0,63.7418,63.7418,63.6518,63.6968,24006.0
2018-07-26 10:00:00,70.76,70.89,70.72,70.86,14089.0,63.7058,63.8229,63.6698,63.7958,14089.0
2018-07-26 10:05:00,70.87,70.91,70.77,70.85,27366.0,63.8048,63.8409,63.7148,63.7868,27366.0
2018-07-26 10:10:00,70.86,70.96,70.85,70.91,20888.0,63.7958,63.8859,63.7868,63.8409,20888.0
2018-07-26 10:15:00,70.91,70.99,70.88,70.99,27120.0,63.8409,63.9129,63.8139,63.9129,27120.0
2018-07-26 10:20:00,70.99,71.05,70.8,70.8,22973.0,63.9129,63.9669,63.7418,63.7418,22973.0
2018-07-26 10:25:00,70.8,70.8,70.66,70.69,10313.0,63.7418,63.7418,63.6158,63.6428,10313.0
2018-07-26 10:30:00,70.68,70.8,70.68,70.78,9857.0,63.6338,63.7418,63.6338,63.7238,9857.0
2018-07-26 10:35:00,70.77,70.84,70.76,70.83,7093.0,63.7148,63.7778,63.7058,63.7688,7093.0
2018-07-26 10:40:00,70.82,70.83,70.74,70.77,11179.0,63.7598,63.7688,63.6878,63.7148,11179.0
2018-07-26 10:45:00,70.78,70.78,70.7,70.72,6498.0,63.7238,63.7238,63.6518,63.6698,6498.0
2018-07-26 10:50:00,70.72,70.76,70.69,70.7,10616.0,63.6698,63.7058,63.6428,63.6518,10616.0
2018-07-26 10:55:00,70.7,70.7,70.63,70.64,6900.0,63.6518,63.6518,63.5888,63.5978,6900.0
2018-07-26 11:00:00,70.63,70.63,70.55,70.6,8252.0,63.5888,63.5888,63.5168,63.5618,8252.0
2018-07-26 11:05:00,70.6,70.63,70.6,70.63,9911.0,63.5618,63.5888,63.5618,63.5888,9911.0
2018-07-26 11:10:00,70.64,70.7,70.64,70.7,15803.0,63.5978,63.6518,63.5978,63.6518,15803.0
2018-07-26 11:15:00,70.71,70.74,70.66,70.67,31191.0,63.6608,63.6878,63.6158,63.6248,31191.0
2018-07-26 11:20:00,70.67,70.67,70.54,70.57,9936.0,63.6248,63.6248,63.5077,63.5348,9936.0
2018-07-26 11:25:00,70.58,70.69,70.57,70.69,10410.0,63.5438,63.6428,63.5348,63.6428,10410.0
2018-07-26 11:30:00,70.68,70.69,70.59,70.65,13315.0,63.6338,63.6428,63.5528,63.6068,13315.0
2018-07-26 11:35:00,70.64,70.7,70.63,70.68,7782.0,63.5978,63.6518,63.5888,63.6338,7782.0
2018-07-26 11:40:00,70.68,70.72,70.68,70.72,8657.0,63.6338,63.6698,63.6338,63.6698,8657.0
2018-07-26 11:45:00,70.71,70.75,70.7,70.75,8413.0,63.6608,63.6968,63.6518,63.6968,8413.0
2018-07-26 11:50:00,70.75,70.78,70.72,70.78,7339.0,63.6968,63.7238,63.6698,63.7238,7339.0
2018-07-26 11:55:00,70.8,70.84,70.78,70.84,8588.0,63.7418,63.7778,63.7238,63.7778,8588.0
2018-07-26 12:00:00,70.84,70.93,70.83,70.86,12971.0,63.7778,63.8589,63.7688,63.7958,12971.0
2018-07-26 12:05:00,70.87,70.92,70.85,70.86,5924.0,63.8048,63.8499,63.7868,63.7958,5924.0
2018-07-26 12:10:00,70.84,70.88,70.82,70.88,9380.0,63.7778,63.8139,63.7598,63.8139,9380.0
2018-07-26 12:15:00,70.87,70.9,70.84,70.84,5959.0,63.8048,63.8319,63.7778,63.7778,5959.0
2018-07-26 12:20:00,70.82,70.88,70.78,70.86,10402.0,63.7598,63.8139,63.7238,63.7958,10402.0
2018-07-26 12:25:00,70.86,70.87,70.82,70.85,6368.0,63.7958,63.8048,63.7598,63.7868,6368.0
2018-07-26 12:30:00,70.88,70.88,70.79,70.79,4629.0,63.8139,63.8139,63.7328,63.7328,4629.0
2018-07-26 12:35:00,70.8,70.83,70.79,70.81,2893.0,63.7418,63.7688,63.7328,63.7508,2893.0
2018-07-26 12:40:00,70.81,70.89,70.81,70.87,7910.0,63.7508,63.8229,63.7508,63.8048,7910.0
2018-07-26 12:45:00,70.87,70.89,70.77,70.77,6063.0,63.8048,63.8229,63.7148,63.7148,6063.0
2018-07-26 12:50:00,70.78,70.8,70.75,70.77,10425.0,63.7238,63.7418,63.6968,63.7148,10425.0
2018-07-26 12:55:00,70.79,70.82,70.75,70.75,9503.0,63.7328,63.7598,63.6968,63.6968,9503.0
2018-07-26 13:00:00,70.75,70.81,70.71,70.81,6663.0,63.6968,63.7508,63.6608,63.7508,6663.0
2018-07-26 13:05:00,70.81,70.81,70.74,70.81,8938.0,63.7508,63.7508,63.6878,63.7508,8938.0
2018-07-26 13:10:00,70.81,70.81,70.76,70.78,7491.0,63.7508,63.7508,63.7058,63.7238,7491.0
2018-07-26 13:15:00,70.77,70.86,70.72,70.85,30125.0,63.7148,63.7958,63.6698,63.7868,30125.0
2018-07-26 13:20:00,70.84,70.98,70.84,70.97,13313.0,63.7778,63.9039,63.7778,63.8949,13313.0
2018-07-26 13:25:00,70.98,70.98,70.91,70.95,6398.0,63.9039,63.9039,63.8409,63.8769,6398.0
2018-07-26 13:30:00,70.95,70.95,70.89,70.94,5978.0,63.8769,63.8769,63.8229,63.8679,5978.0
2018-07-26 13:35:00,70.93,70.95,70.86,70.89,22522.0,63.8589,63.8769,63.7958,63.8229,22522.0
2018-07-26 13:40:00,70.9,70.92,70.86,70.87,8825.0,63.8319,63.8499,63.7958,63.8048,8825.0
2018-07-26 13:45:00,70.9,70.93,70.88,70.93,8372.0,63.8319,63.8589,63.8139,63.8589,8372.0
2018-07-26 13:50:00,70.94,70.94,70.85,70.86,11741.0,63.8679,63.8679,63.7868,63.7958,11741.0
2018-07-26 13:55:00,70.86,70.92,70.82,70.92,21363.0,63.7958,63.8499,63.7598,63.8499,21363.0
2018-07-26 14:00:00,70.93,70.98,70.91,70.96,19024.0,63.8589,63.9039,63.8409,63.8859,19024.0
2018-07-26 14:05:00,70.97,71.02,70.95,71.02,23484.0,63.8949,63.9399,63.8769,63.9399,23484.0
2018-07-26 14:10:00,71.03,71.04,70.95,71.02,12348.0,63.9489,63.9579,63.8769,63.9399,12348.0
2018-07-26 14:15:00,71.02,71.04,70.99,71.04,9966.0,63.9399,63.9579,63.9129,63.9579,9966.0
2018-07-26 14:20:00,71.04,71.06,70.98,70.98,19251.0,63.9579,63.9759,63.9039,63.9039,19251.0
2018-07-26 14:25:00,71.0,71.06,70.97,71.05,11152.0,63.9219,63.9759,63.8949,63.9669,11152.0
2018-07-26 14:30:00,71.05,71.06,70.98,70.98,10768.0,63.9669,63.9759,63.9039,63.9039,10768.0
2018-07-26 14:35:00,70.99,71.06,70.99,71.06,12641.0,63.9129,63.9759,63.9129,63.9759,12641.0
2018-07-26 14:40:00,71.06,71.06,71.0,71.04,19681.0,63.9759,63.9759,63.9219,63.9579,19681.0
2018-07-26 14:45:00,71.03,71.03,70.98,71.01,11465.0,63.9489,63.9489,63.9039,63.9309,11465.0
2018-07-26 14:50:00,71.01,71.08,70.99,71.08,21489.0,63.9309,63.9939,63.9129,63.9939,21489.0
2018-07-26 14:55:00,71.07,71.22,71.07,71.22,37504.0,63.9849,64.12,63.9849,64.12,37504.0
2018-07-26 15:00:00,71.21,71.22,71.14,71.17,32593.0,64.111,64.12,64.0479,64.0749,32593.0
2018-07-26 15:05:00,71.17,71.22,71.14,71.14,33830.0,64.0749,64.12,64.0479,64.0479,33830.0
2018-07-26 15:10:00,71.14,71.14,71.04,71.08,19368.0,64.0479,64.0479,63.9579,63.9939,19368.0
2018-07-26 15:15:00,71.07,71.08,71.03,71.08,21387.0,63.9849,63.9939,63.9489,63.9939,21387.0
2018-07-26 15:20:00,71.08,71.12,71.05,71.09,35882.0,63.9939,64.0299,63.9669,64.0029,35882.0
2018-07-26 15:25:00,71.09,71.22,71.07,71.21,42692.0,64.0029,64.12,63.9849,64.111,42692.0
2018-07-26 15:30:00,71.22,71.31,71.2,71.27,73619.0,64.12,64.201,64.102,64.165,73619.0
2018-07-26 15:35:00,71.26,71.26,71.05,71.11,55131.0,64.156,64.156,63.9669,64.0209,55131.0
2018-07-26 15:40:00,71.1,71.11,71.0,71.05,67970.0,64.0119,64.0209,63.9219,63.9669,67970.0
2018-07-26 15:45:00,71.04,71.11,71.04,71.06,63599.0,63.9579,64.0209,63.9579,63.9759,63599.0
2018-07-26 15:50:00,71.06,71.12,71.06,71.1,108570.0,63.9759,64.0299,63.9759,64.0119,108570.0
2018-07-26 15:55:00,71.1,71.13,71.06,71.08,161479.0,64.0119,64.0389,63.9759,63.9939,161479.0
2018-07-27 09:30:00,70.85,72.04,70.85,72.04,64199.0,63.7868,64.8582,63.7868,64.8582,64199.0
2018-07-27 09:35:00,71.99,72.39,71.58,72.37,69311.0,64.8132,65.1733,64.4441,65.1553,69311.0
2018-07-27 09:40:00,72.31,72.51,72.23,72.3,54129.0,65.1013,65.2814,65.0293,65.0923,54129.0
2018-07-27 09:45:00,72.32,72.32,72.1,72.12,84364.0,65.1103,65.1103,64.9122,64.9302,84364.0
2018-07-27 09:50:00,72.12,72.19,71.71,71.91,80037.0,64.9302,64.9933,64.5611,64.7412,80037.0
2018-07-27 09:55:00,71.88,72.06,71.86,71.98,50199.0,64.7142,64.8762,64.6962,64.8042,50199.0
2018-07-27 10:00:00,72.01,72.18,72.0,72.03,84674.0,64.8312,64.9843,64.8222,64.8492,84674.0
2018-07-27 10:05:00,72.02,72.17,72.0,72.07,31148.0,64.8402,64.9752,64.8222,64.8852,31148.0
2018-07-27 10:10:00,72.08,72.23,72.05,72.08,21039.0,64.8942,65.0293,64.8672,64.8942,21039.0
2018-07-27 10:15:00,72.1,72.22,72.03,72.15,21923.0,64.9122,65.0203,64.8492,64.9572,21923.0
2018-07-27 10:20:00,72.14,72.23,72.13,72.23,13728.0,64.9482,65.0293,64.9392,65.0293,13728.0
2018-07-27 10:25:00,72.22,72.5,72.18,72.48,32641.0,65.0203,65.2724,64.9843,65.2543,32641.0
2018-07-27 10:30:00,72.48,72.55,72.36,72.52,25253.0,65.2543,65.3174,65.1463,65.2904,25253.0
2018-07-27 10:35:00,72.5,72.5,72.26,72.37,21501.0,65.2724,65.2724,65.0563,65.1553,21501.0
2018-07-27 10:40:00,72.38,72.53,72.35,72.52,27199.0,65.1643,65.2994,65.1373,65.2904,27199.0
2018-07-27 10:45:00,72.53,72.54,72.38,72.44,29217.0,65.2994,65.3084,65.1643,65.2183,29217.0
2018-07-27 10:50:00,72.44,72.5,72.4,72.42,28941.0,65.2183,65.2724,65.1823,65.2003,28941.0
2018-07-27 10:55:00,72.42,72.42,72.32,72.4,20240.0,65.2003,65.2003,65.1103,65.1823,20240.0
2018-07-27 11:00:00,72.4,72.49,72.34,72.37,23068.0,65.1823,65.2633,65.1283,65.1553,23068.0
2018-07-27 11:05:00,72.38,72.38,72.33,72.34,17454.0,65.1643,65.1643,65.1193,65.1283,17454.0
2018-07-27 11:10:00,72.35,72.42,72.3,72.32,19928.0,65.1373,65.2003,65.0923,65.1103,19928.0
2018-07-27 11:15:00,72.29,72.29,72.18,72.2,19830.0,65.0833,65.0833,64.9843,65.0023,19830.0
2018-07-27 11:20:00,72.21,72.21,72.05,72.1,19584.0,65.0113,65.0113,64.8672,64.9122,19584.0
2018-07-27 11:25:00,72.08,72.2,72.08,72.17,13365.0,64.8942,65.0023,64.8942,64.9752,13365.0
2018-07-27 11:30:00,72.18,72.45,72.18,72.37,24092.0,64.9843,65.2273,64.9843,65.1553,24092.0
2018-07-27 11:35:00,72.38,72.41,72.27,72.29,16740.0,65.1643,65.1913,65.0653,65.0833,16740.0
2018-07-27 11:40:00,72.28,72.4,72.28,72.37,22528.0,65.0743,65.1823,65.0743,65.1553,22528.0
2018-07-27 11:45:00,72.36,72.4,72.35,72.37,10484.0,65.1463,65.1823,65.1373,65.1553,10484.0
2018-07-27 11:50:00,72.38,72.42,72.35,72.41,18196.0,65.1643,65.2003,65.1373,65.1913,18196.0
2018-07-27 11:55:00,72.43,72.48,72.37,72.45,22538.0,65.2093,65.2543,65.1553,65.2273,22538.0
2018-07-27 12:00:00,72.45,72.46,72.36,72.39,8861.0,65.2273,65.2363,65.1463,65.1733,8861.0
2018-07-27 12:05:00,72.4,72.4,72.32,72.32,9689.0,65.1823,65.1823,65.1103,65.1103,9689.0
2018-07-27 12:10:00,72.32,72.36,72.27,72.28,7884.0,65.1103,65.1463,65.0653,65.0743,7884.0
2018-07-27 12:15:00,72.28,72.3,72.26,72.27,11782.0,65.0743,65.0923,65.0563,65.0653,11782.0
2018-07-27 12:20:00,72.27,72.27,72.22,72.22,14306.0,65.0653,65.0653,65.0203,65.0203,14306.0
2018-07-27 12:25:00,72.23,72.26,72.21,72.26,10254.0,65.0293,65.0563,65.0113,65.0563,10254.0
2018-07-27 12:30:00,72.27,72.28,72.23,72.27,17185.0,65.0653,65.0743,65.0293,65.0653,17185.0
2018-07-27 12:35:00,72.28,72.35,72.28,72.32,14302.0,65.0743,65.1373,65.0743,65.1103,14302.0
2018-07-27 12:40:00,72.32,72.35,72.29,72.31,17613.0,65.1103,65.1373,65.0833,65.1013,17613.0
2018-07-27 12:45:00,72.32,72.32,72.25,72.29,9584.0,65.1103,65.1103,65.0473,65.0833,9584.0
2018-07-27 12:50:00,72.3,72.36,72.3,72.31,6430.0,65.0923,65.1463,65.0923,65.1013,6430.0
2018-07-27 12:55:00,72.32,72.39,72.31,72.36,8463.0,65.1103,65.1733,65.1013,65.1463,8463.0
2018-07-27 13:00:00,72.35,72.46,72.32,72.46,12599.0,65.1373,65.2363,65.1103,65.2363,12599.0
2018-07-27 13:05:00,72.44,72.51,72.44,72.45,13951.0,65.2183,65.2814,65.2183,65.2273,13951.0
2018-07-27 13:10:00,72.44,72.53,72.42,72.51,17571.0,65.2183,65.2994,65.2003,65.2814,17571.0
2018-07-27 13:15:00,72.5,72.55,72.43,72.51,9872.0,65.2724,65.3174,65.2093,65.2814,9872.0
2018-07-27 13:20:00,72.52,72.56,72.45,72.5,8413.0,65.2904,65.3264,65.2273,65.2724,8413.0
2018-07-27 13:25:00,72.49,72.63,72.49,72.6,14230.0,65.2633,65.3894,65.2633,65.3624,14230.0
2018-07-27 13:30:00,72.6,72.61,72.36,72.43,20300.0,65.3624,65.3714,65.1463,65.2093,20300.0
2018-07-27 13:35:00,72.43,72.44,72.34,72.43,9391.0,65.2093,65.2183,65.1283,65.2093,9391.0
2018-07-27 13:40:00,72.43,72.52,72.42,72.47,6142.0,65.2093,65.2904,65.2003,65.2453,6142.0
2018-07-27 13:45:00,72.47,72.49,72.4,72.42,10966.0,65.2453,65.2633,65.1823,65.2003,10966.0
2018-07-27 13:50:00,72.4,72.41,72.36,72.37,8210.0,65.1823,65.1913,65.1463,65.1553,8210.0
2018-07-27 13:55:00,72.39,72.4,72.36,72.37,8719.0,65.1733,65.1823,65.1463,65.1553,8719.0
2018-07-27 14:00:00,72.38,72.43,72.36,72.38,21497.0,65.1643,65.2093,65.1463,65.1643,21497.0
2018-07-27 14:05:00,72.39,72.48,72.38,72.48,27733.0,65.1733,65.2543,65.1643,65.2543,27733.0
2018-07-27 14:10:00,72.46,72.46,72.33,72.37,19863.0,65.2363,65.2363,65.1193,65.1553,19863.0
2018-07-27 14:15:00,72.37,72.39,72.32,72.35,15459.0,65.1553,65.1733,65.1103,65.1373,15459.0
2018-07-27 14:20:00,72.33,72.35,72.25,72.25,13746.0,65.1193,65.1373,65.0473,65.0473,13746.0
2018-07-27 14:25:00,72.26,72.28,72.21,72.22,22477.0,65.0563,65.0743,65.0113,65.0203,22477.0
2018-07-27 14:30:00,72.22,72.29,72.19,72.26,13429.0,65.0203,65.0833,64.9933,65.0563,13429.0
2018-07-27 14:35:00,72.26,72.31,72.25,72.31,12304.0,65.0563,65.1013,65.0473,65.1013,12304.0
2018-07-27 14:40:00,72.31,72.36,72.3,72.31,14616.0,65.1013,65.1463,65.0923,65.1013,14616.0
2018-07-27 14:45:00,72.32,72.39,72.31,72.36,18313.0,65.1103,65.1733,65.1013,65.1463,18313.0
2018-07-27 14:50:00,72.37,72.47,72.36,72.47,20086.0,65.1553,65.2453,65.1463,65.2453,20086.0
2018-07-27 14:55:00,72.48,72.5,72.37,72.4,22918.0,65.2543,65.2724,65.1553,65.1823,22918.0
2018-07-27 15:00:00,72.4,72.56,72.4,72.54,22603.0,65.1823,65.3264,65.1823,65.3084,22603.0
2018-07-27 15:05:00,72.51,72.54,72.49,72.51,10604.0,65.2814,65.3084,65.2633,65.2814,10604.0
2018-07-27 15:10:00,72.5,72.58,72.47,72.55,12672.0,65.2724,65.3444,65.2453,65.3174,12672.0
2018-07-27 15:15:00,72.54,72.56,72.49,72.54,40368.0,65.3084,65.3264,65.2633,65.3084,40368.0
2018-07-27 15:20:00,72.55,72.63,72.54,72.62,17714.0,65.3174,65.3894,65.3084,65.3804,17714.0
2018-07-27 15:25:00,72.63,72.73,72.59,72.67,20436.0,65.3894,65.4794,65.3534,65.4254,20436.0
2018-07-27 15:30:00,72.68,72.75,72.67,72.74,34778.0,65.4344,65.4974,65.4254,65.4884,34778.0
2018-07-27 15:35:00,72.74,72.74,72.42,72.43,35777.0,65.4884,65.4884,65.2003,65.2093,35777.0
2018-07-27 15:40:00,72.43,72.55,72.39,72.5,30781.0,65.2093,65.3174,65.1733,65.2724,30781.0
2018-07-27 15:45:00,72.49,72.58,72.47,72.57,67928.0,65.2633,65.3444,65.2453,65.3354,67928.0
2018-07-27 15:50:00,72.57,72.57,72.47,72.47,47680.0,65.3354,65.3354,65.2453,65.2453,47680.0
2018-07-27 15:55:00,72.47,72.52,72.44,72.5,151437.0,65.2453,65.2904,65.2183,65.2724,151437.0
2018-07-30 09:30:00,72.2,72.53,72.2,72.24,31425.0,65.0023,65.2994,65.0023,65.0383,31425.0
2018-07-30 09:35:00,72.24,72.39,72.19,72.32,14810.0,65.0383,65.1733,64.9933,65.1103,14810.0
2018-07-30 09:40:00,72.33,72.41,72.28,72.36,17298.0,65.1193,65.1913,65.0743,65.1463,17298.0
2018-07-30 09:45:00,72.36,72.42,72.31,72.4,10968.0,65.1463,65.2003,65.1013,65.1823,10968.0
2018-07-30 09:50:00,72.4,72.41,72.27,72.4,14621.0,65.1823,65.1913,65.0653,65.1823,14621.0
2018-07-30 09:55:00,72.41,72.42,72.21,72.3,12274.0,65.1913,65.2003,65.0113,65.0923,12274.0
2018-07-30 10:00:00,72.3,72.3,72.07,72.08,12675.0,65.0923,65.0923,64.8852,64.8942,12675.0
2018-07-30 10:05:00,72.08,72.13,72.02,72.13,12367.0,64.8942,64.9392,64.8402,64.9392,12367.0
2018-07-30 10:10:00,72.13,72.18,72.07,72.11,13989.0,64.9392,64.9843,64.8852,64.9212,13989.0
2018-07-30 10:15:00,72.13,72.27,72.13,72.2,22652.0,64.9392,65.0653,64.9392,65.0023,22652.0
2018-07-30 10:20:00,72.2,72.23,72.14,72.16,10524.0,65.0023,65.0293,64.9482,64.9662,10524.0
2018-07-30 10:25:00,72.16,72.19,72.13,72.17,12261.0,64.9662,64.9933,64.9392,64.9752,12261.0
2018-07-30 10:30:00,72.16,72.18,72.06,72.06,14465.0,64.9662,64.9843,64.8762,64.8762,14465.0
2018-07-30 10:35:00,72.06,72.06,71.96,71.96,9916.0,64.8762,64.8762,64.7862,64.7862,9916.0
2018-07-30 10:40:00,71.96,72.0,71.95,71.98,12483.0,64.7862,64.8222,64.7772,64.8042,12483.0
2018-07-30 10:45:00,71.97,72.01,71.96,71.99,12975.0,64.7952,64.8312,64.7862,64.8132,12975.0
2018-07-30 10:50:00,71.99,72.08,71.99,72.06,13280.0,64.8132,64.8942,64.8132,64.8762,13280.0
2018-07-30 10:55:00,72.06,72.12,72.03,72.09,12061.0,64.8762,64.9302,64.8492,64.9032,12061.0
2018-07-30 11:00:00,72.08,72.15,72.02,72.1,14833.0,64.8942,64.9572,64.8402,64.9122,14833.0
2018-07-30 11:05:00,72.12,72.14,72.07,72.07,10811.0,64.9302,64.9482,64.8852,64.8852,10811.0
2018-07-30 11:10:00,72.07,72.08,71.99,71.99,12938.0,64.8852,64.8942,64.8132,64.8132,12938.0
2018-07-30 11:15:00,71.99,72.03,71.94,71.95,13809.0,64.8132,64.8492,64.7682,64.7772,13809.0
2018-07-30 11:20:00,71.95,71.98,71.83,71.89,30806.0,64.7772,64.8042,64.6691,64.7232,30806.0
2018-07-30 11:25:00,71.88,71.92,71.87,71.9,9831.0,64.7142,64.7502,64.7052,64.7322,9831.0
2018-07-30 11:30:00,71.91,71.95,71.86,71.87,17772.0,64.7412,64.7772,64.6962,64.7052,17772.0
2018-07-30 11:35:00,71.86,71.87,71.84,71.84,8587.0,64.6962,64.7052,64.6781,64.6781,8587.0
2018-07-30 11:40:00,71.84,71.86,71.83,71.84,9330.0,64.6781,64.6962,64.6691,64.6781,9330.0
2018-07-30 11:45:00,71.83,71.85,71.81,71.85,11191.0,64.6691,64.6872,64.6511,64.6872,11191.0
2018-07-30 11:50:00,71.85,71.89,71.83,71.89,16359.0,64.6872,64.7232,64.6691,64.7232,16359.0
2018-07-30 11:55:00,71.89,71.9,71.82,71.83,13465.0,64.7232,64.7322,64.6601,64.6691,13465.0
2018-07-30 12:00:00,71.83,71.84,71.77,71.8,12787.0,64.6691,64.6781,64.6151,64.6421,12787.0
2018-07-30 12:05:00,71.79,71.85,71.78,71.82,6840.0,64.6331,64.6872,64.6241,64.6601,6840.0
2018-07-30 12:10:00,71.83,71.83,71.78,71.8,10862.0,64.6691,64.6691,64.6241,64.6421,10862.0
2018-07-30 12:15:00,71.79,71.82,71.77,71.78,7991.0,64.6331,64.6601,64.6151,64.6241,7991.0
2018-07-30 12:20:00,71.78,71.8,71.74,71.78,12211.0,64.6241,64.6421,64.5881,64.6241,12211.0
2018-07-30 12:25:00,71.77,71.79,71.74,71.75,3800.0,64.6151,64.6331,64.5881,64.5971,3800.0
2018-07-30 12:30:00,71.76,71.76,71.71,71.72,28642.0,64.6061,64.6061,64.5611,64.5701,28642.0
2018-07-30 12:35:00,71.71,71.75,71.71,71.74,12535.0,64.5611,64.5971,64.5611,64.5881,12535.0
2018-07-30 12:40:00,71.75,71.85,71.74,71.83,13685.0,64.5971,64.6872,64.5881,64.6691,13685.0
2018-07-30 12:45:00,71.82,71.84,71.77,71.78,10475.0,64.6601,64.6781,64.6151,64.6241,10475.0
2018-07-30 12:50:00,71.77,71.78,71.74,71.74,17176.0,64.6151,64.6241,64.5881,64.5881,17176.0
2018-07-30 12:55:00,71.74,71.81,71.73,71.78,13359.0,64.5881,64.6511,64.5791,64.6241,13359.0
2018-07-30 13:00:00,71.78,71.8,71.74,71.74,17901.0,64.6241,64.6421,64.5881,64.5881,17901.0
2018-07-30 13:05:00,71.73,71.8,71.7,71.8,10003.0,64.5791,64.6421,64.5521,64.6421,10003.0
2018-07-30 13:10:00,71.79,71.8,71.75,71.75,7572.0,64.6331,64.6421,64.5971,64.5971,7572.0
2018-07-30 13:15:00,71.75,71.76,71.74,71.75,4200.0,64.5971,64.6061,64.5881,64.5971,4200.0
2018-07-30 13:20:00,71.75,71.81,71.73,71.78,11760.0,64.5971,64.6511,64.5791,64.6241,11760.0
2018-07-30 13:25:00,71.78,71.82,71.76,71.82,5627.0,64.6241,64.6601,64.6061,64.6601,5627.0
2018-07-30 13:30:00,71.82,71.83,71.81,71.82,4124.0,64.6601,64.6691,64.6511,64.6601,4124.0
2018-07-30 13:35:00,71.82,71.88,71.8,71.88,11682.0,64.6601,64.7142,64.6421,64.7142,11682.0
2018-07-30 13:40:00,71.86,71.88,71.84,71.86,3967.0,64.6962,64.7142,64.6781,64.6962,3967.0
2018-07-30 13:45:00,71.86,71.87,71.82,71.83,16166.0,64.6962,64.7052,64.6601,64.6691,16166.0
2018-07-30 13:50:00,71.82,71.89,71.82,71.89,5749.0,64.6601,64.7232,64.6601,64.7232,5749.0
2018-07-30 13:55:00,71.9,71.92,71.87,71.91,25373.0,64.7322,64.7502,64.7052,64.7412,25373.0
2018-07-30 14:00:00,71.9,71.92,71.87,71.87,11738.0,64.7322,64.7502,64.7052,64.7052,11738.0
2018-07-30 14:05:00,71.88,71.89,71.87,71.87,11457.0,64.7142,64.7232,64.7052,64.7052,11457.0
2018-07-30 14:10:00,71.87,71.89,71.86,71.87,11916.0,64.7052,64.7232,64.6962,64.7052,11916.0
2018-07-30 14:15:00,71.87,71.88,71.87,71.87,3077.0,64.7052,64.7142,64.7052,64.7052,3077.0
2018-07-30 14:20:00,71.87,71.92,71.86,71.91,18347.0,64.7052,64.7502,64.6962,64.7412,18347.0
2018-07-30 14:25:00,71.9,71.9,71.89,71.89,6500.0,64.7322,64.7322,64.7232,64.7232,6500.0
2018-07-30 14:30:00,71.9,71.9,71.83,71.85,18198.0,64.7322,64.7322,64.6691,64.6872,18198.0
2018-07-30 14:35:00,71.85,71.9,71.8,71.83,32239.0,64.6872,64.7322,64.6421,64.6691,32239.0
2018-07-30 14:40:00,71.83,71.83,71.77,71.78,27623.0,64.6691,64.6691,64.6151,64.6241,27623.0
2018-07-30 14:45:00,71.78,71.86,71.77,71.81,26423.0,64.6241,64.6962,64.6151,64.6511,26423.0
2018-07-30 14:50:00,71.81,71.82,71.75,71.79,21435.0,64.6511,64.6601,64.5971,64.6331,21435.0
2018-07-30 14:55:00,71.8,71.82,71.76,71.77,21408.0,64.6421,64.6601,64.6061,64.6151,21408.0
2018-07-30 15:00:00,71.78,71.8,71.76,71.78,20448.0,64.6241,64.6421,64.6061,64.6241,20448.0
2018-07-30 15:05:00,71.79,71.81,71.77,71.79,11353.0,64.6331,64.6511,64.6151,64.6331,11353.0
2018-07-30 15:10:00,71.78,71.78,71.73,71.75,13123.0,64.6241,64.6241,64.5791,64.5971,13123.0
2018-07-30 15:15:00,71.76,71.76,71.71,71.74,33198.0,64.6061,64.6061,64.5611,64.5881,33198.0
2018-07-30 15:20:00,71.74,71.74,71.69,71.69,15538.0,64.5881,64.5881,64.5431,64.5431,15538.0
2018-07-30 15:25:00,71.69,71.7,71.63,71.63,21414.0,64.5431,64.5521,64.4891,64.4891,21414.0
2018-07-30 15:30:00,71.63,71.71,71.61,71.71,25156.0,64.4891,64.5611,64.4711,64.5611,25156.0
2018-07-30 15:35:00,71.71,71.71,71.63,71.63,20357.0,64.5611,64.5611,64.4891,64.4891,20357.0
2018-07-30 15:40:00,71.63,71.64,71.57,71.57,28555.0,64.4891,64.4981,64.4351,64.4351,28555.0
2018-07-30 15:45:00,71.57,71.61,71.52,71.56,49118.0,64.4351,64.4711,64.39,64.4261,49118.0
2018-07-30 15:50:00,71.56,71.59,71.5,71.52,87506.0,64.4261,64.4531,64.372,64.39,87506.0
2018-07-30 15:55:00,71.51,71.56,71.48,71.55,100463.0,64.381,64.4261,64.354,64.4171,100463.0
2018-07-31 09:30:00,71.85,71.85,71.48,71.48,35970.0,64.6872,64.6872,64.354,64.354,35970.0
2018-07-31 09:35:00,71.49,71.56,71.48,71.48,11297.0,64.363,64.4261,64.354,64.354,11297.0
2018-07-31 09:40:00,71.48,71.59,71.47,71.54,6506.0,64.354,64.4531,64.345,64.4081,6506.0
2018-07-31 09:45:00,71.56,71.63,71.53,71.6,14325.0,64.4261,64.4891,64.3991,64.4621,14325.0
2018-07-31 09:50:00,71.6,71.6,71.55,71.58,5470.0,64.4621,64.4621,64.4171,64.4441,5470.0
2018-07-31 09:55:00,71.56,71.63,71.55,71.63,18108.0,64.4261,64.4891,64.4171,64.4891,18108.0
2018-07-31 10:00:00,71.62,71.77,71.6,71.77,18224.0,64.4801,64.6151,64.4621,64.6151,18224.0
2018-07-31 10:05:00,71.75,71.94,71.75,71.9,11642.0,64.5971,64.7682,64.5971,64.7322,11642.0
2018-07-31 10:10:00,71.9,71.92,71.85,71.92,13069.0,64.7322,64.7502,64.6872,64.7502,13069.0
2018-07-31 10:15:00,71.93,72.03,71.88,72.02,9702.0,64.7592,64.8492,64.7142,64.8402,9702.0
2018-07-31 10:20:00,72.04,72.09,71.91,71.98,7404.0,64.8582,64.9032,64.7412,64.8042,7404.0
2018-07-31 10:25:00,71.98,72.01,71.94,72.01,7008.0,64.8042,64.8312,64.7682,64.8312,7008.0
2018-07-31 10:30:00,72.02,72.14,72.02,72.13,12330.0,64.8402,64.9482,64.8402,64.9392,12330.0
2018-07-31 10:35:00,72.13,72.13,72.04,72.09,9155.0,64.9392,64.9392,64.8582,64.9032,9155.0
2018-07-31 10:40:00,72.1,72.12,72.01,72.1,12315.0,64.9122,64.9302,64.8312,64.9122,12315.0
2018-07-31 10:45:00,72.1,72.1,72.04,72.04,9770.0,64.9122,64.9122,64.8582,64.8582,9770.0
2018-07-31 10:50:00,72.05,72.05,71.96,72.05,7517.0,64.8672,64.8672,64.7862,64.8672,7517.0
2018-07-31 10:55:00,72.05,72.1,72.03,72.06,10883.0,64.8672,64.9122,64.8492,64.8762,10883.0
2018-07-31 11:00:00,72.08,72.1,71.99,72.03,5979.0,64.8942,64.9122,64.8132,64.8492,5979.0
2018-07-31 11:05:00,72.02,72.06,72.0,72.01,6508.0,64.8402,64.8762,64.8222,64.8312,6508.0
2018-07-31 11:10:00,72.01,72.05,71.99,72.05,3200.0,64.8312,64.8672,64.8132,64.8672,3200.0
2018-07-31 11:15:00,72.04,72.05,71.96,71.99,8625.0,64.8582,64.8672,64.7862,64.8132,8625.0
2018-07-31 11:20:00,71.99,72.03,71.99,72.01,15904.0,64.8132,64.8492,64.8132,64.8312,15904.0
2018-07-31 11:25:00,72.02,72.02,71.99,72.0,5917.0,64.8402,64.8402,64.8132,64.8222,5917.0
2018-07-31 11:30:00,72.01,72.01,71.95,71.97,5445.0,64.8312,64.8312,64.7772,64.7952,5445.0
2018-07-31 11:35:00,71.98,71.98,71.93,71.97,11200.0,64.8042,64.8042,64.7592,64.7952,11200.0
2018-07-31 11:40:00,71.97,72.02,71.96,72.01,13883.0,64.7952,64.8402,64.7862,64.8312,13883.0
2018-07-31 11:45:00,72.01,72.02,71.98,72.0,12881.0,64.8312,64.8402,64.8042,64.8222,12881.0
2018-07-31 11:50:00,72.01,72.06,72.0,72.01,13867.0,64.8312,64.8762,64.8222,64.8312,13867.0
2018-07-31 11:55:00,72.01,72.04,72.0,72.0,12202.0,64.8312,64.8582,64.8222,64.8222,12202.0
2018-07-31 12:00:00,72.01,72.03,72.0,72.01,32053.0,64.8312,64.8492,64.8222,64.8312,32053.0
2018-07-31 12:05:00,72.01,72.17,72.01,72.12,19562.0,64.8312,64.9752,64.8312,64.9302,19562.0
2018-07-31 12:10:00,72.12,72.12,72.08,72.11,25376.0,64.9302,64.9302,64.8942,64.9212,25376.0
2018-07-31 12:15:00,72.11,72.17,72.1,72.17,6864.0,64.9212,64.9752,64.9122,64.9752,6864.0
2018-07-31 12:20:00,72.17,72.19,72.15,72.17,5704.0,64.9752,64.9933,64.9572,64.9752,5704.0
2018-07-31 12:25:00,72.17,72.24,72.17,72.2,6540.0,64.9752,65.0383,64.9752,65.0023,6540.0
2018-07-31 12:30:00,72.2,72.22,72.16,72.16,9371.0,65.0023,65.0203,64.9662,64.9662,9371.0
2018-07-31 12:35:00,72.16,72.19,72.13,72.13,7400.0,64.9662,64.9933,64.9392,64.9392,7400.0
2018-07-31 12:40:00,72.13,72.15,72.13,72.14,5500.0,64.9392,64.9572,64.9392,64.9482,5500.0
2018-07-31 12:45:00,72.14,72.15,72.1,72.13,5605.0,64.9482,64.9572,64.9122,64.9392,5605.0
2018-07-31 12:50:00,72.12,72.14,72.11,72.14,2746.0,64.9302,64.9482,64.9212,64.9482,2746.0
2018-07-31 12:55:00,72.15,72.16,72.13,72.13,5276.0,64.9572,64.9662,64.9392,64.9392,5276.0
2018-07-31 13:00:00,72.13,72.14,72.11,72.14,13761.0,64.9392,64.9482,64.9212,64.9482,13761.0
2018-07-31 13:05:00,72.13,72.18,72.13,72.17,5225.0,64.9392,64.9843,64.9392,64.9752,5225.0
2018-07-31 13:10:00,72.16,72.16,72.12,72.13,6797.0,64.9662,64.9662,64.9302,64.9392,6797.0
2018-07-31 13:15:00,72.14,72.18,72.13,72.17,4424.0,64.9482,64.9843,64.9392,64.9752,4424.0
2018-07-31 13:20:00,72.18,72.19,72.14,72.19,4657.0,64.9843,64.9933,64.9482,64.9933,4657.0
2018-07-31 13:25:00,72.19,72.2,72.17,72.19,2756.0,64.9933,65.0023,64.9752,64.9933,2756.0
2018-07-31 13:30:00,72.2,72.21,72.18,72.18,3253.0,65.0023,65.0113,64.9843,64.9843,3253.0
2018-07-31 13:35:00,72.17,72.19,72.16,72.19,10203.0,64.9752,64.9933,64.9662,64.9933,10203.0
2018-07-31 13:40:00,72.18,72.19,72.18,72.19,1630.0,64.9843,64.9933,64.9843,64.9933,1630.0
2018-07-31 13:45:00,72.18,72.18,72.15,72.18,7928.0,64.9843,64.9843,64.9572,64.9843,7928.0
2018-07-31 13:50:00,72.18,72.21,72.18,72.21,3800.0,64.9843,65.0113,64.9843,65.0113,3800.0
2018-07-31 13:55:00,72.21,72.21,72.19,72.2,2739.0,65.0113,65.0113,64.9933,65.0023,2739.0
2018-07-31 14:00:00,72.2,72.22,72.18,72.18,5811.0,65.0023,65.0203,64.9843,64.9843,5811.0
2018-07-31 14:05:00,72.19,72.19,72.15,72.18,4647.0,64.9933,64.9933,64.9572,64.9843,4647.0
2018-07-31 14:10:00,72.19,72.19,72.16,72.16,5417.0,64.9933,64.9933,64.9662,64.9662,5417.0
2018-07-31 14:15:00,72.16,72.21,72.16,72.2,4805.0,64.9662,65.0113,64.9662,65.0023,4805.0
2018-07-31 14:20:00,72.2,72.24,72.19,72.24,7164.0,65.0023,65.0383,64.9933,65.0383,7164.0
2018-07-31 14:25:00,72.26,72.27,72.22,72.24,10284.0,65.0563,65.0653,65.0203,65.0383,10284.0
2018-07-31 14:30:00,72.24,72.26,72.23,72.26,5934.0,65.0383,65.0563,65.0293,65.0563,5934.0
2018-07-31 14:35:00,72.25,72.3,72.25,72.27,4244.0,65.0473,65.0923,65.0473,65.0653,4244.0
2018-07-31 14:40:00,72.29,72.29,72.26,72.27,5416.0,65.0833,65.0833,65.0563,65.0653,5416.0
2018-07-31 14:45:00,72.28,72.33,72.27,72.32,6452.0,65.0743,65.1193,65.0653,65.1103,6452.0
2018-07-31 14:50:00,72.33,72.33,72.31,72.31,4133.0,65.1193,65.1193,65.1013,65.1013,4133.0
2018-07-31 14:55:00,72.31,72.33,72.31,72.32,9846.0,65.1013,65.1193,65.1013,65.1103,9846.0
2018-07-31 15:00:00,72.32,72.33,72.27,72.27,7638.0,65.1103,65.1193,65.0653,65.0653,7638.0
2018-07-31 15:05:00,72.27,72.28,72.26,72.26,3438.0,65.0653,65.0743,65.0563,65.0563,3438.0
2018-07-31 15:10:00,72.26,72.28,72.26,72.26,6118.0,65.0563,65.0743,65.0563,65.0563,6118.0
2018-07-31 15:15:00,72.26,72.29,72.25,72.28,33893.0,65.0563,65.0833,65.0473,65.0743,33893.0
2018-07-31 15:20:00,72.28,72.35,72.26,72.33,20604.0,65.0743,65.1373,65.0563,65.1193,20604.0
2018-07-31 15:25:00,72.33,72.34,72.32,72.34,7608.0,65.1193,65.1283,65.1103,65.1283,7608.0
2018-07-31 15:30:00,72.34,72.36,72.32,72.35,23363.0,65.1283,65.1463,65.1103,65.1373,23363.0
2018-07-31 15:35:00,72.36,72.39,72.32,72.37,19050.0,65.1463,65.1733,65.1103,65.1553,19050.0
2018-07-31 15:40:00,72.38,72.4,72.35,72.36,23729.0,65.1643,65.1823,65.1373,65.1463,23729.0
2018-07-31 15:45:00,72.37,72.42,72.32,72.36,50356.0,65.1553,65.2003,65.1103,65.1463,50356.0
2018-07-31 15:50:00,72.37,72.39,72.33,72.38,34347.0,65.1553,65.1733,65.1193,65.1643,34347.0
2018-07-31 15:55:00,72.39,72.52,72.38,72.47,250487.0,65.1733,65.2904,65.1643,65.2453,250487.0
2018-08-01 09:30:00,72.66,72.7,72.52,72.67,19821.0,65.4164,65.4524,65.2904,65.4254,19821.0
2018-08-01 09:35:00,72.62,72.78,72.61,72.76,13610.0,65.3804,65.5244,65.3714,65.5064,13610.0
2018-08-01 09:40:00,72.79,72.93,72.73,72.87,7101.0,65.5334,65.6595,65.4794,65.6055,7101.0
2018-08-01 09:45:00,72.83,73.01,72.81,72.94,11246.0,65.5695,65.7315,65.5514,65.6685,11246.0
2018-08-01 09:50:00,72.94,72.94,72.72,72.72,10089.0,65.6685,65.6685,65.4704,65.4704,10089.0
2018-08-01 09:55:00,72.74,72.78,72.67,72.67,4300.0,65.4884,65.5244,65.4254,65.4254,4300.0
2018-08-01 10:00:00,72.67,72.69,72.62,72.69,3864.0,65.4254,65.4434,65.3804,65.4434,3864.0
2018-08-01 10:05:00,72.68,72.72,72.65,72.65,3778.0,65.4344,65.4704,65.4074,65.4074,3778.0
2018-08-01 10:10:00,72.66,72.74,72.59,72.74,9232.0,65.4164,65.4884,65.3534,65.4884,9232.0
2018-08-01 10:15:00,72.74,72.74,72.69,72.72,11063.0,65.4884,65.4884,65.4434,65.4704,11063.0
2018-08-01 10:20:00,72.73,72.81,72.72,72.8,11373.0,65.4794,65.5514,65.4704,65.5424,11373.0
2018-08-01 10:25:00,72.81,72.94,72.81,72.91,11070.0,65.5514,65.6685,65.5514,65.6415,11070.0
2018-08-01 10:30:00,72.92,72.93,72.79,72.8,26381.0,65.6505,65.6595,65.5334,65.5424,26381.0
2018-08-01 10:35:00,72.8,72.8,72.67,72.67,17346.0,65.5424,65.5424,65.4254,65.4254,17346.0
2018-08-01 10:40:00,72.67,72.67,72.6,72.6,17356.0,65.4254,65.4254,65.3624,65.3624,17356.0
2018-08-01 10:45:00,72.61,72.66,72.61,72.63,11520.0,65.3714,65.4164,65.3714,65.3894,11520.0
2018-08-01 10:50:00,72.63,72.7,72.63,72.68,14769.0,65.3894,65.4524,65.3894,65.4344,14769.0
2018-08-01 10:55:00,72.68,72.72,72.67,72.7,8458.0,65.4344,65.4704,65.4254,65.4524,8458.0
2018-08-01 11:00:00,72.7,72.73,72.67,72.73,9412.0,65.4524,65.4794,65.4254,65.4794,9412.0
2018-08-01 11:05:00,72.74,72.77,72.74,72.76,10814.0,65.4884,65.5154,65.4884,65.5064,10814.0
2018-08-01 11:10:00,72.76,72.77,72.74,72.75,7428.0,65.5064,65.5154,65.4884,65.4974,7428.0
2018-08-01 11:15:00,72.74,72.75,72.72,72.74,6499.0,65.4884,65.4974,65.4704,65.4884,6499.0
2018-08-01 11:20:00,72.74,72.76,72.72,72.75,17514.0,65.4884,65.5064,65.4704,65.4974,17514.0
2018-08-01 11:25:00,72.75,72.79,72.74,72.75,16170.0,65.4974,65.5334,65.4884,65.4974,16170.0
2018-08-01 11:30:00,72.75,72.91,72.68,72.91,22058.0,65.4974,65.6415,65.4344,65.6415,22058.0
2018-08-01 11:35:00,72.91,72.97,72.91,72.95,17552.0,65.6415,65.6955,65.6415,65.6775,17552.0
2018-08-01 11:40:00,72.96,72.98,72.96,72.98,9829.0,65.6865,65.7045,65.6865,65.7045,9829.0
2018-08-01 11:45:00,72.97,73.0,72.89,72.9,16713.0,65.6955,65.7225,65.6235,65.6325,16713.0
2018-08-01 11:50:00,72.89,72.89,72.84,72.84,8600.0,65.6235,65.6235,65.5785,65.5785,8600.0
2018-08-01 11:55:00,72.84,72.85,72.83,72.83,13616.0,65.5785,65.5875,65.5695,65.5695,13616.0
2018-08-01 12:00:00,72.83,72.83,72.74,72.78,13211.0,65.5695,65.5695,65.4884,65.5244,13211.0
2018-08-01 12:05:00,72.79,72.79,72.74,72.75,12136.0,65.5334,65.5334,65.4884,65.4974,12136.0
2018-08-01 12:10:00,72.75,72.77,72.73,72.76,7623.0,65.4974,65.5154,65.4794,65.5064,7623.0
2018-08-01 12:15:00,72.75,72.76,72.72,72.73,7967.0,65.4974,65.5064,65.4704,65.4794,7967.0
2018-08-01 12:20:00,72.74,72.78,72.73,72.78,27858.0,65.4884,65.5244,65.4794,65.5244,27858.0
2018-08-01 12:25:00,72.77,72.77,72.72,72.73,13400.0,65.5154,65.5154,65.4704,65.4794,13400.0
2018-08-01 12:30:00,72.73,72.77,72.7,72.75,12360.0,65.4794,65.5154,65.4524,65.4974,12360.0
2018-08-01 12:35:00,72.76,72.78,72.74,72.74,10198.0,65.5064,65.5244,65.4884,65.4884,10198.0
2018-08-01 12:40:00,72.73,72.75,72.71,72.73,7793.0,65.4794,65.4974,65.4614,65.4794,7793.0
2018-08-01 12:45:00,72.74,72.75,72.73,72.75,13934.0,65.4884,65.4974,65.4794,65.4974,13934.0
2018-08-01 12:50:00,72.76,72.78,72.42,72.72,396102.0,65.5064,65.5244,65.2003,65.4704,396102.0
2018-08-01 12:55:00,72.73,72.76,72.7,72.76,21584.0,65.4794,65.5064,65.4524,65.5064,21584.0
2018-08-01 13:00:00,72.76,72.78,72.74,72.76,20374.0,65.5064,65.5244,65.4884,65.5064,20374.0
2018-08-01 13:05:00,72.76,72.76,72.67,72.67,32207.0,65.5064,65.5064,65.4254,65.4254,32207.0
2018-08-01 13:10:00,72.68,72.74,72.66,72.67,33713.0,65.4344,65.4884,65.4164,65.4254,33713.0
2018-08-01 13:15:00,72.67,72.67,72.57,72.57,14164.0,65.4254,65.4254,65.3354,65.3354,14164.0
2018-08-01 13:20:00,72.58,72.59,72.5,72.53,9897.0,65.3444,65.3534,65.2724,65.2994,9897.0
2018-08-01 13:25:00,72.53,72.54,72.48,72.49,5863.0,65.2994,65.3084,65.2543,65.2633,5863.0
2018-08-01 13:30:00,72.49,72.5,72.47,72.49,7463.0,65.2633,65.2724,65.2453,65.2633,7463.0
2018-08-01 13:35:00,72.49,72.53,72.49,72.52,10137.0,65.2633,65.2994,65.2633,65.2904,10137.0
2018-08-01 13:40:00,72.53,72.55,72.51,72.54,8355.0,65.2994,65.3174,65.2814,65.3084,8355.0
2018-08-01 13:45:00,72.54,72.61,72.54,72.61,15577.0,65.3084,65.3714,65.3084,65.3714,15577.0
2018-08-01 13:50:00,72.6,72.62,72.59,72.59,11945.0,65.3624,65.3804,65.3534,65.3534,11945.0
2018-08-01 13:55:00,72.59,72.63,72.57,72.61,53818.0,65.3534,65.3894,65.3354,65.3714,53818.0
2018-08-01 14:00:00,72.61,72.67,72.56,72.59,22507.0,65.3714,65.4254,65.3264,65.3534,22507.0
2018-08-01 14:05:00,72.6,72.61,72.52,72.54,9451.0,65.3624,65.3714,65.2904,65.3084,9451.0
2018-08-01 14:10:00,72.54,72.55,72.49,72.55,14319.0,65.3084,65.3174,65.2633,65.3174,14319.0
2018-08-01 14:15:00,72.55,72.6,72.55,72.58,10407.0,65.3174,65.3624,65.3174,65.3444,10407.0
2018-08-01 14:20:00,72.58,72.59,72.55,72.56,7019.0,65.3444,65.3534,65.3174,65.3264,7019.0
2018-08-01 14:25:00,72.56,72.61,72.56,72.6,22234.0,65.3264,65.3714,65.3264,65.3624,22234.0
2018-08-01 14:30:00,72.61,72.67,72.61,72.67,11460.0,65.3714,65.4254,65.3714,65.4254,11460.0
2018-08-01 14:35:00,72.67,72.69,72.66,72.67,8838.0,65.4254,65.4434,65.4164,65.4254,8838.0
2018-08-01 14:40:00,72.66,72.69,72.64,72.65,20417.0,65.4164,65.4434,65.3984,65.4074,20417.0
2018-08-01 14:45:00,72.65,72.67,72.63,72.64,9810.0,65.4074,65.4254,65.3894,65.3984,9810.0
2018-08-01 14:50:00,72.63,72.66,72.63,72.64,13430.0,65.3894,65.4164,65.3894,65.3984,13430.0
2018-08-01 14:55:00,72.65,72.69,72.65,72.67,19024.0,65.4074,65.4434,65.4074,65.4254,19024.0
2018-08-01 15:00:00,72.68,72.74,72.67,72.72,16921.0,65.4344,65.4884,65.4254,65.4704,16921.0
2018-08-01 15:05:00,72.72,72.74,72.71,72.73,22508.0,65.4704,65.4884,65.4614,65.4794,22508.0
2018-08-01 15:10:00,72.73,72.74,72.71,72.72,28280.0,65.4794,65.4884,65.4614,65.4704,28280.0
2018-08-01 15:15:00,72.71,72.72,72.69,72.71,38609.0,65.4614,65.4704,65.4434,65.4614,38609.0
2018-08-01 15:20:00,72.72,72.77,72.71,72.73,24036.0,65.4704,65.5154,65.4614,65.4794,24036.0
2018-08-01 15:25:00,72.73,72.73,72.69,72.71,77258.0,65.4794,65.4794,65.4434,65.4614,77258.0
2018-08-01 15:30:00,72.72,72.73,72.66,72.67,50846.0,65.4704,65.4794,65.4164,65.4254,50846.0
2018-08-01 15:35:00,72.68,72.71,72.67,72.69,17172.0,65.4344,65.4614,65.4254,65.4434,17172.0
2018-08-01 15:40:00,72.69,72.73,72.69,72.69,37301.0,65.4434,65.4794,65.4434,65.4434,37301.0
2018-08-01 15:45:00,72.69,72.72,72.67,72.72,37142.0,65.4434,65.4704,65.4254,65.4704,37142.0
2018-08-01 15:50:00,72.72,72.75,72.69,72.7,36756.0,65.4704,65.4974,65.4434,65.4524,36756.0
2018-08-01 15:55:00,72.69,72.7,72.63,72.69,117458.0,65.4434,65.4524,65.3894,65.4434,117458.0
2018-08-02 09:30:00,72.62,72.71,72.48,72.7,16316.0,65.3804,65.4614,65.2543,65.4524,16316.0
2018-08-02 09:35:00,72.7,72.87,72.64,72.87,11980.0,65.4524,65.6055,65.3984,65.6055,11980.0
2018-08-02 09:40:00,72.81,72.94,72.81,72.83,5918.0,65.5514,65.6685,65.5514,65.5695,5918.0
2018-08-02 09:45:00,72.81,72.84,72.76,72.77,6744.0,65.5514,65.5785,65.5064,65.5154,6744.0
2018-08-02 09:50:00,72.76,72.83,72.76,72.76,10963.0,65.5064,65.5695,65.5064,65.5064,10963.0
2018-08-02 09:55:00,72.76,72.89,72.75,72.84,15988.0,65.5064,65.6235,65.4974,65.5785,15988.0
2018-08-02 10:00:00,72.83,72.84,72.68,72.75,10378.0,65.5695,65.5785,65.4344,65.4974,10378.0
2018-08-02 10:05:00,72.75,72.79,72.74,72.74,12022.0,65.4974,65.5334,65.4884,65.4884,12022.0
2018-08-02 10:10:00,72.73,72.82,72.71,72.82,7958.0,65.4794,65.5605,65.4614,65.5605,7958.0
2018-08-02 10:15:00,72.82,72.84,72.76,72.78,33615.0,65.5605,65.5785,65.5064,65.5244,33615.0
2018-08-02 10:20:00,72.78,72.82,72.68,72.71,17242.0,65.5244,65.5605,65.4344,65.4614,17242.0
2018-08-02 10:25:00,72.72,72.77,72.67,72.77,6923.0,65.4704,65.5154,65.4254,65.5154,6923.0
2018-08-02 10:30:00,72.78,72.81,72.74,72.81,10499.0,65.5244,65.5514,65.4884,65.5514,10499.0
2018-08-02 10:35:00,72.81,72.84,72.77,72.82,20499.0,65.5514,65.5785,65.5154,65.5605,20499.0
2018-08-02 10:40:00,72.83,72.83,72.74,72.79,15755.0,65.5695,65.5695,65.4884,65.5334,15755.0
2018-08-02 10:45:00,72.79,72.79,72.72,72.72,10610.0,65.5334,65.5334,65.4704,65.4704,10610.0
2018-08-02 10:50:00,72.72,72.78,72.72,72.76,10920.0,65.4704,65.5244,65.4704,65.5064,10920.0
2018-08-02 10:55:00,72.75,72.85,72.75,72.82,9853.0,65.4974,65.5875,65.4974,65.5605,9853.0
2018-08-02 11:00:00,72.81,72.93,72.81,72.93,17945.0,65.5514,65.6595,65.5514,65.6595,17945.0
2018-08-02 11:05:00,72.93,72.94,72.89,72.93,15637.0,65.6595,65.6685,65.6235,65.6595,15637.0
2018-08-02 11:10:00,72.9,73.02,72.89,73.0,14933.0,65.6325,65.7405,65.6235,65.7225,14933.0
2018-08-02 11:15:00,73.0,73.01,72.95,72.99,8149.0,65.7225,65.7315,65.6775,65.7135,8149.0
2018-08-02 11:20:00,72.99,73.01,72.94,72.96,17071.0,65.7135,65.7315,65.6685,65.6865,17071.0
2018-08-02 11:25:00,72.96,72.98,72.89,72.96,14513.0,65.6865,65.7045,65.6235,65.6865,14513.0
2018-08-02 11:30:00,72.96,73.04,72.96,73.0,11323.0,65.6865,65.7585,65.6865,65.7225,11323.0
2018-08-02 11:35:00,72.99,73.02,72.92,72.93,10863.0,65.7135,65.7405,65.6505,65.6595,10863.0
2018-08-02 11:40:00,72.94,72.99,72.9,72.9,9697.0,65.6685,65.7135,65.6325,65.6325,9697.0
2018-08-02 11:45:00,72.88,72.94,72.88,72.89,7988.0,65.6145,65.6685,65.6145,65.6235,7988.0
2018-08-02 11:50:00,72.89,72.91,72.85,72.91,7955.0,65.6235,65.6415,65.5875,65.6415,7955.0
2018-08-02 11:55:00,72.88,72.95,72.86,72.94,23089.0,65.6145,65.6775,65.5965,65.6685,23089.0
2018-08-02 12:00:00,72.95,73.02,72.93,73.02,9211.0,65.6775,65.7405,65.6595,65.7405,9211.0
2018-08-02 12:05:00,73.02,73.08,73.02,73.06,14710.0,65.7405,65.7945,65.7405,65.7765,14710.0
2018-08-02 12:10:00,73.06,73.09,73.01,73.08,48508.0,65.7765,65.8035,65.7315,65.7945,48508.0
2018-08-02 12:15:00,73.07,73.12,73.07,73.09,45205.0,65.7855,65.8305,65.7855,65.8035,45205.0
2018-08-02 12:20:00,73.08,73.12,73.04,73.11,14185.0,65.7945,65.8305,65.7585,65.8215,14185.0
2018-08-02 12:25:00,73.11,73.14,73.1,73.1,7100.0,65.8215,65.8485,65.8125,65.8125,7100.0
2018-08-02 12:30:00,73.09,73.12,73.08,73.1,15050.0,65.8035,65.8305,65.7945,65.8125,15050.0
2018-08-02 12:35:00,73.1,73.1,73.08,73.08,10825.0,65.8125,65.8125,65.7945,65.7945,10825.0
2018-08-02 12:40:00,73.09,73.15,73.08,73.14,9355.0,65.8035,65.8576,65.7945,65.8485,9355.0
2018-08-02 12:45:00,73.13,73.15,73.1,73.15,9802.0,65.8395,65.8576,65.8125,65.8576,9802.0
2018-08-02 12:50:00,73.14,73.15,73.11,73.14,8420.0,65.8485,65.8576,65.8215,65.8485,8420.0
2018-08-02 12:55:00,73.15,73.15,73.12,73.13,4891.0,65.8576,65.8576,65.8305,65.8395,4891.0
2018-08-02 13:00:00,73.13,73.16,73.12,73.15,84593.0,65.8395,65.8666,65.8305,65.8576,84593.0
2018-08-02 13:05:00,73.15,73.15,73.1,73.11,11265.0,65.8576,65.8576,65.8125,65.8215,11265.0
2018-08-02 13:10:00,73.11,73.11,73.06,73.09,10581.0,65.8215,65.8215,65.7765,65.8035,10581.0
2018-08-02 13:15:00,73.09,73.13,73.09,73.12,7138.0,65.8035,65.8395,65.8035,65.8305,7138.0
2018-08-02 13:20:00,73.12,73.13,73.08,73.08,8466.0,65.8305,65.8395,65.7945,65.7945,8466.0
2018-08-02 13:25:00,73.08,73.11,73.07,73.08,6871.0,65.7945,65.8215,65.7855,65.7945,6871.0
2018-08-02 13:30:00,73.1,73.13,73.07,73.13,14745.0,65.8125,65.8395,65.7855,65.8395,14745.0
2018-08-02 13:35:00,73.14,73.15,73.09,73.11,9712.0,65.8485,65.8576,65.8035,65.8215,9712.0
2018-08-02 13:40:00,73.1,73.12,73.07,73.09,12441.0,65.8125,65.8305,65.7855,65.8035,12441.0
2018-08-02 13:45:00,73.08,73.1,73.06,73.07,5341.0,65.7945,65.8125,65.7765,65.7855,5341.0
2018-08-02 13:50:00,73.06,73.09,73.04,73.04,5604.0,65.7765,65.8035,65.7585,65.7585,5604.0
2018-08-02 13:55:00,73.04,73.1,73.02,73.1,8765.0,65.7585,65.8125,65.7405,65.8125,8765.0
2018-08-02 14:00:00,73.09,73.16,73.08,73.14,12618.0,65.8035,65.8666,65.7945,65.8485,12618.0
2018-08-02 14:05:00,73.13,73.16,73.12,73.14,12463.0,65.8395,65.8666,65.8305,65.8485,12463.0
2018-08-02 14:10:00,73.14,73.15,73.14,73.15,6486.0,65.8485,65.8576,65.8485,65.8576,6486.0
2018-08-02 14:15:00,73.14,73.17,73.13,73.15,16381.0,65.8485,65.8756,65.8395,65.8576,16381.0
2018-08-02 14:20:00,73.14,73.16,73.12,73.16,11355.0,65.8485,65.8666,65.8305,65.8666,11355.0
2018-08-02 14:25:00,73.15,73.16,73.14,73.16,5541.0,65.8576,65.8666,65.8485,65.8666,5541.0
2018-08-02 14:30:00,73.16,73.2,73.15,73.15,41582.0,65.8666,65.9026,65.8576,65.8576,41582.0
2018-08-02 14:35:00,73.16,73.16,73.14,73.14,24153.0,65.8666,65.8666,65.8485,65.8485,24153.0
2018-08-02 14:40:00,73.14,73.15,73.04,73.04,8404.0,65.8485,65.8576,65.7585,65.7585,8404.0
2018-08-02 14:45:00,73.05,73.05,72.98,72.98,9492.0,65.7675,65.7675,65.7045,65.7045,9492.0
2018-08-02 14:50:00,72.99,73.03,72.97,73.03,30882.0,65.7135,65.7495,65.6955,65.7495,30882.0
2018-08-02 14:55:00,73.04,73.21,73.04,73.2,35182.0,65.7585,65.9116,65.7585,65.9026,35182.0
2018-08-02 15:00:00,73.19,73.21,73.15,73.2,21238.0,65.8936,65.9116,65.8576,65.9026,21238.0
2018-08-02 15:05:00,73.2,73.31,73.18,73.28,142389.0,65.9026,66.0016,65.8846,65.9746,142389.0
2018-08-02 15:10:00,73.26,73.27,73.19,73.21,24286.0,65.9566,65.9656,65.8936,65.9116,24286.0
2018-08-02 15:15:00,73.19,73.28,73.19,73.22,24324.0,65.8936,65.9746,65.8936,65.9206,24324.0
2018-08-02 15:20:00,73.21,73.22,73.12,73.13,13924.0,65.9116,65.9206,65.8305,65.8395,13924.0
2018-08-02 15:25:00,73.14,73.15,73.11,73.13,12452.0,65.8485,65.8576,65.8215,65.8395,12452.0
2018-08-02 15:30:00,73.12,73.18,73.11,73.17,31418.0,65.8305,65.8846,65.8215,65.8756,31418.0
2018-08-02 15:35:00,73.17,73.21,73.14,73.21,18608.0,65.8756,65.9116,65.8485,65.9116,18608.0
2018-08-02 15:40:00,73.22,73.22,73.16,73.2,20240.0,65.9206,65.9206,65.8666,65.9026,20240.0
2018-08-02 15:45:00,73.19,73.22,73.19,73.21,30854.0,65.8936,65.9206,65.8936,65.9116,30854.0
2018-08-02 15:50:00,73.2,73.23,73.16,73.18,38068.0,65.9026,65.9296,65.8666,65.8846,38068.0
2018-08-02 15:55:00,73.17,73.18,73.06,73.1,113494.0,65.8756,65.8846,65.7765,65.8125,113494.0
2018-08-03 09:30:00,72.89,73.07,72.62,72.63,24082.0,65.6235,65.7855,65.3804,65.3894,24082.0
2018-08-03 09:35:00,72.61,72.61,72.4,72.42,14967.0,65.3714,65.3714,65.1823,65.2003,14967.0
2018-08-03 09:40:00,72.4,72.51,72.36,72.36,14183.0,65.1823,65.2814,65.1463,65.1463,14183.0
2018-08-03 09:45:00,72.33,72.38,72.19,72.2,19160.0,65.1193,65.1643,64.9933,65.0023,19160.0
2018-08-03 09:50:00,72.2,72.29,72.16,72.27,44730.0,65.0023,65.0833,64.9662,65.0653,44730.0
2018-08-03 09:55:00,72.26,72.28,72.19,72.2,13200.0,65.0563,65.0743,64.9933,65.0023,13200.0
2018-08-03 10:00:00,72.21,72.25,72.19,72.21,14156.0,65.0113,65.0473,64.9933,65.0113,14156.0
2018-08-03 10:05:00,72.19,72.22,72.14,72.19,10253.0,64.9933,65.0203,64.9482,64.9933,10253.0
2018-08-03 10:10:00,72.19,72.19,71.98,72.01,32309.0,64.9933,64.9933,64.8042,64.8312,32309.0
2018-08-03 10:15:00,72.01,72.12,72.0,72.11,15006.0,64.8312,64.9302,64.8222,64.9212,15006.0
2018-08-03 10:20:00,72.1,72.18,72.09,72.16,9678.0,64.9122,64.9843,64.9032,64.9662,9678.0
2018-08-03 10:25:00,72.16,72.24,72.16,72.2,9450.0,64.9662,65.0383,64.9662,65.0023,9450.0
2018-08-03 10:30:00,72.21,72.23,72.14,72.17,12899.0,65.0113,65.0293,64.9482,64.9752,12899.0
2018-08-03 10:35:00,72.18,72.29,72.18,72.25,6199.0,64.9843,65.0833,64.9843,65.0473,6199.0
2018-08-03 10:40:00,72.26,72.37,72.25,72.35,21783.0,65.0563,65.1553,65.0473,65.1373,21783.0
2018-08-03 10:45:00,72.35,72.43,72.35,72.4,17978.0,65.1373,65.2093,65.1373,65.1823,17978.0
2018-08-03 10:50:00,72.4,72.45,72.36,72.42,16264.0,65.1823,65.2273,65.1463,65.2003,16264.0
2018-08-03 10:55:00,72.42,72.49,72.39,72.46,5456.0,65.2003,65.2633,65.1733,65.2363,5456.0
2018-08-03 11:00:00,72.47,72.49,72.42,72.44,8301.0,65.2453,65.2633,65.2003,65.2183,8301.0
2018-08-03 11:05:00,72.42,72.45,72.42,72.45,7641.0,65.2003,65.2273,65.2003,65.2273,7641.0
2018-08-03 11:10:00,72.45,72.5,72.44,72.48,8673.0,65.2273,65.2724,65.2183,65.2543,8673.0
2018-08-03 11:15:00,72.49,72.5,72.44,72.44,16889.0,65.2633,65.2724,65.2183,65.2183,16889.0
2018-08-03 11:20:00,72.45,72.48,72.44,72.47,9487.0,65.2273,65.2543,65.2183,65.2453,9487.0
2018-08-03 11:25:00,72.46,72.47,72.44,72.44,6840.0,65.2363,65.2453,65.2183,65.2183,6840.0
2018-08-03 11:30:00,72.44,72.44,72.4,72.42,9785.0,65.2183,65.2183,65.1823,65.2003,9785.0
2018-08-03 11:35:00,72.42,72.43,72.37,72.4,10353.0,65.2003,65.2093,65.1553,65.1823,10353.0
2018-08-03 11:40:00,72.4,72.43,72.38,72.42,7613.0,65.1823,65.2093,65.1643,65.2003,7613.0
2018-08-03 11:45:00,72.42,72.44,72.38,72.38,12216.0,65.2003,65.2183,65.1643,65.1643,12216.0
2018-08-03 11:50:00,72.38,72.4,72.36,72.38,9755.0,65.1643,65.1823,65.1463,65.1643,9755.0
2018-08-03 11:55:00,72.38,72.41,72.37,72.4,13204.0,65.1643,65.1913,65.1553,65.1823,13204.0
2018-08-03 12:00:00,72.41,72.47,72.4,72.45,7256.0,65.1913,65.2453,65.1823,65.2273,7256.0
2018-08-03 12:05:00,72.44,72.44,72.41,72.41,6834.0,65.2183,65.2183,65.1913,65.1913,6834.0
2018-08-03 12:10:00,72.42,72.42,72.4,72.41,2869.0,65.2003,65.2003,65.1823,65.1913,2869.0
2018-08-03 12:15:00,72.41,72.45,72.4,72.42,8500.0,65.1913,65.2273,65.1823,65.2003,8500.0
2018-08-03 12:20:00,72.42,72.43,72.4,72.43,4769.0,65.2003,65.2093,65.1823,65.2093,4769.0
2018-08-03 12:25:00,72.44,72.44,72.41,72.41,6074.0,65.2183,65.2183,65.1913,65.1913,6074.0
2018-08-03 12:30:00,72.42,72.43,72.39,72.39,4612.0,65.2003,65.2093,65.1733,65.1733,4612.0
2018-08-03 12:35:00,72.38,72.41,72.38,72.41,4073.0,65.1643,65.1913,65.1643,65.1913,4073.0
2018-08-03 12:40:00,72.41,72.48,72.41,72.48,4219.0,65.1913,65.2543,65.1913,65.2543,4219.0
2018-08-03 12:45:00,72.48,72.56,72.48,72.54,8649.0,65.2543,65.3264,65.2543,65.3084,8649.0
2018-08-03 12:50:00,72.54,72.56,72.52,72.53,4086.0,65.3084,65.3264,65.2904,65.2994,4086.0
2018-08-03 12:55:00,72.52,72.71,72.49,72.61,38688.0,65.2904,65.4614,65.2633,65.3714,38688.0
2018-08-03 13:00:00,72.6,72.6,72.52,72.55,3615.0,65.3624,65.3624,65.2904,65.3174,3615.0
2018-08-03 13:05:00,72.53,72.57,72.51,72.55,5095.0,65.2994,65.3354,65.2814,65.3174,5095.0
2018-08-03 13:10:00,72.54,72.54,72.5,72.54,5739.0,65.3084,65.3084,65.2724,65.3084,5739.0
2018-08-03 13:15:00,72.54,72.55,72.53,72.54,4235.0,65.3084,65.3174,65.2994,65.3084,4235.0
2018-08-03 13:20:00,72.54,72.57,72.53,72.56,4010.0,65.3084,65.3354,65.2994,65.3264,4010.0
2018-08-03 13:25:00,72.56,72.57,72.53,72.54,5006.0,65.3264,65.3354,65.2994,65.3084,5006.0
2018-08-03 13:30:00,72.55,72.56,72.55,72.55,4347.0,65.3174,65.3264,65.3174,65.3174,4347.0
2018-08-03 13:35:00,72.55,72.58,72.54,72.56,14701.0,65.3174,65.3444,65.3084,65.3264,14701.0
2018-08-03 13:40:00,72.57,72.57,72.5,72.5,4677.0,65.3354,65.3354,65.2724,65.2724,4677.0
2018-08-03 13:45:00,72.5,72.51,72.44,72.46,5766.0,65.2724,65.2814,65.2183,65.2363,5766.0
2018-08-03 13:50:00,72.45,72.5,72.43,72.5,8251.0,65.2273,65.2724,65.2093,65.2724,8251.0
2018-08-03 13:55:00,72.51,72.54,72.5,72.54,6908.0,65.2814,65.3084,65.2724,65.3084,6908.0
2018-08-03 14:00:00,72.54,72.6,72.54,72.56,3285.0,65.3084,65.3624,65.3084,65.3264,3285.0
2018-08-03 14:05:00,72.56,72.57,72.54,72.55,6205.0,65.3264,65.3354,65.3084,65.3174,6205.0
2018-08-03 14:10:00,72.55,72.57,72.53,72.56,5209.0,65.3174,65.3354,65.2994,65.3264,5209.0
2018-08-03 14:15:00,72.55,72.59,72.55,72.58,3885.0,65.3174,65.3534,65.3174,65.3444,3885.0
2018-08-03 14:20:00,72.56,72.59,72.56,72.58,4393.0,65.3264,65.3534,65.3264,65.3444,4393.0
2018-08-03 14:25:00,72.58,72.62,72.58,72.6,9781.0,65.3444,65.3804,65.3444,65.3624,9781.0
2018-08-03 14:30:00,72.59,72.62,72.59,72.6,6928.0,65.3534,65.3804,65.3534,65.3624,6928.0
2018-08-03 14:35:00,72.6,72.63,72.6,72.62,3142.0,65.3624,65.3894,65.3624,65.3804,3142.0
2018-08-03 14:40:00,72.62,72.66,72.61,72.66,10388.0,65.3804,65.4164,65.3714,65.4164,10388.0
2018-08-03 14:45:00,72.66,72.66,72.63,72.64,3000.0,65.4164,65.4164,65.3894,65.3984,3000.0
2018-08-03 14:50:00,72.64,72.71,72.63,72.7,10549.0,65.3984,65.4614,65.3894,65.4524,10549.0
2018-08-03 14:55:00,72.69,72.7,72.66,72.67,6208.0,65.4434,65.4524,65.4164,65.4254,6208.0
2018-08-03 15:00:00,72.68,72.68,72.66,72.68,5603.0,65.4344,65.4344,65.4164,65.4344,5603.0
2018-08-03 15:05:00,72.68,72.69,72.66,72.67,12056.0,65.4344,65.4434,65.4164,65.4254,12056.0
2018-08-03 15:10:00,72.67,72.73,72.67,72.69,13340.0,65.4254,65.4794,65.4254,65.4434,13340.0
2018-08-03 15:15:00,72.69,72.71,72.68,72.69,4277.0,65.4434,65.4614,65.4344,65.4434,4277.0
2018-08-03 15:20:00,72.7,72.72,72.69,72.7,8048.0,65.4524,65.4704,65.4434,65.4524,8048.0
2018-08-03 15:25:00,72.7,72.71,72.68,72.69,11831.0,65.4524,65.4614,65.4344,65.4434,11831.0
2018-08-03 15:30:00,72.69,72.71,72.68,72.69,21454.0,65.4434,65.4614,65.4344,65.4434,21454.0
2018-08-03 15:35:00,72.7,72.7,72.66,72.66,12671.0,65.4524,65.4524,65.4164,65.4164,12671.0
2018-08-03 15:40:00,72.66,72.71,72.65,72.71,19264.0,65.4164,65.4614,65.4074,65.4614,19264.0
2018-08-03 15:45:00,72.72,72.73,72.61,72.63,21647.0,65.4704,65.4794,65.3714,65.3894,21647.0
2018-08-03 15:50:00,72.63,72.65,72.59,72.6,26715.0,65.3894,65.4074,65.3534,65.3624,26715.0
2018-08-03 15:55:00,72.61,72.65,72.58,72.64,54924.0,65.3714,65.4074,65.3444,65.3984,54924.0
2018-08-06 09:30:00,72.61,72.71,72.51,72.59,11970.0,65.3714,65.4614,65.2814,65.3534,11970.0
2018-08-06 09:35:00,72.57,72.85,72.56,72.85,6609.0,65.3354,65.5875,65.3264,65.5875,6609.0
2018-08-06 09:40:00,72.88,73.04,72.88,72.94,11738.0,65.6145,65.7585,65.6145,65.6685,11738.0
2018-08-06 09:45:00,72.95,73.0,72.8,72.81,6427.0,65.6775,65.7225,65.5424,65.5514,6427.0
2018-08-06 09:50:00,72.81,72.81,72.69,72.74,7378.0,65.5514,65.5514,65.4434,65.4884,7378.0
2018-08-06 09:55:00,72.73,72.74,72.65,72.66,2266.0,65.4794,65.4884,65.4074,65.4164,2266.0
2018-08-06 10:00:00,72.65,72.67,72.61,72.62,2172.0,65.4074,65.4254,65.3714,65.3804,2172.0
2018-08-06 10:05:00,72.61,72.64,72.58,72.58,8325.0,65.3714,65.3984,65.3444,65.3444,8325.0
2018-08-06 10:10:00,72.6,72.69,72.59,72.69,8480.0,65.3624,65.4434,65.3534,65.4434,8480.0
2018-08-06 10:15:00,72.68,72.68,72.6,72.65,6750.0,65.4344,65.4344,65.3624,65.4074,6750.0
2018-08-06 10:20:00,72.63,72.71,72.63,72.66,3932.0,65.3894,65.4614,65.3894,65.4164,3932.0
2018-08-06 10:25:00,72.67,72.72,72.65,72.69,4431.0,65.4254,65.4704,65.4074,65.4434,4431.0
2018-08-06 10:30:00,72.71,72.77,72.71,72.77,5785.0,65.4614,65.5154,65.4614,65.5154,5785.0
2018-08-06 10:35:00,72.76,72.78,72.74,72.74,6056.0,65.5064,65.5244,65.4884,65.4884,6056.0
2018-08-06 10:40:00,72.76,72.76,72.73,72.75,5917.0,65.5064,65.5064,65.4794,65.4974,5917.0
2018-08-06 10:45:00,72.74,72.8,72.71,72.79,8463.0,65.4884,65.5424,65.4614,65.5334,8463.0
2018-08-06 10:50:00,72.79,72.79,72.72,72.73,5180.0,65.5334,65.5334,65.4704,65.4794,5180.0
2018-08-06 10:55:00,72.73,72.77,72.73,72.74,6032.0,65.4794,65.5154,65.4794,65.4884,6032.0
2018-08-06 11:00:00,72.75,72.8,72.74,72.77,4794.0,65.4974,65.5424,65.4884,65.5154,4794.0
2018-08-06 11:05:00,72.76,72.77,72.75,72.76,2849.0,65.5064,65.5154,65.4974,65.5064,2849.0
2018-08-06 11:10:00,72.76,72.8,72.74,72.79,15187.0,65.5064,65.5424,65.4884,65.5334,15187.0
2018-08-06 11:15:00,72.82,72.82,72.75,72.75,4364.0,65.5605,65.5605,65.4974,65.4974,4364.0
2018-08-06 11:20:00,72.74,72.77,72.73,72.75,4508.0,65.4884,65.5154,65.4794,65.4974,4508.0
2018-08-06 11:25:00,72.76,72.81,72.76,72.81,3504.0,65.5064,65.5514,65.5064,65.5514,3504.0
2018-08-06 11:30:00,72.8,72.8,72.76,72.76,6315.0,65.5424,65.5424,65.5064,65.5064,6315.0
2018-08-06 11:35:00,72.77,72.8,72.76,72.77,6292.0,65.5154,65.5424,65.5064,65.5154,6292.0
2018-08-06 11:40:00,72.77,72.82,72.77,72.77,5485.0,65.5154,65.5605,65.5154,65.5154,5485.0
2018-08-06 11:45:00,72.79,72.8,72.77,72.78,4468.0,65.5334,65.5424,65.5154,65.5244,4468.0
2018-08-06 11:50:00,72.77,72.79,72.76,72.77,2519.0,65.5154,65.5334,65.5064,65.5154,2519.0
2018-08-06 11:55:00,72.76,72.78,72.76,72.78,4600.0,65.5064,65.5244,65.5064,65.5244,4600.0
2018-08-06 12:00:00,72.78,72.83,72.78,72.82,6924.0,65.5244,65.5695,65.5244,65.5605,6924.0
2018-08-06 12:05:00,72.81,72.81,72.77,72.8,5331.0,65.5514,65.5514,65.5154,65.5424,5331.0
2018-08-06 12:10:00,72.79,72.83,72.77,72.81,8444.0,65.5334,65.5695,65.5154,65.5514,8444.0
2018-08-06 12:15:00,72.82,72.85,72.79,72.84,5320.0,65.5605,65.5875,65.5334,65.5785,5320.0
2018-08-06 12:20:00,72.85,72.87,72.85,72.87,2387.0,65.5875,65.6055,65.5875,65.6055,2387.0
2018-08-06 12:25:00,72.88,72.91,72.87,72.91,3487.0,65.6145,65.6415,65.6055,65.6415,3487.0
2018-08-06 12:30:00,72.91,72.95,72.91,72.94,2060.0,65.6415,65.6775,65.6415,65.6685,2060.0
2018-08-06 12:35:00,72.95,72.97,72.94,72.94,5198.0,65.6775,65.6955,65.6685,65.6685,5198.0
2018-08-06 12:40:00,72.94,72.95,72.94,72.95,3427.0,65.6685,65.6775,65.6685,65.6775,3427.0
2018-08-06 12:45:00,72.94,72.95,72.92,72.92,2544.0,65.6685,65.6775,65.6505,65.6505,2544.0
2018-08-06 12:50:00,72.92,72.92,72.89,72.91,2912.0,65.6505,65.6505,65.6235,65.6415,2912.0
2018-08-06 12:55:00,72.9,72.91,72.88,72.88,1495.0,65.6325,65.6415,65.6145,65.6145,1495.0
2018-08-06 13:00:00,72.88,72.96,72.87,72.9,23901.0,65.6145,65.6865,65.6055,65.6325,23901.0
2018-08-06 13:05:00,72.9,72.94,72.9,72.94,4032.0,65.6325,65.6685,65.6325,65.6685,4032.0
2018-08-06 13:10:00,72.93,73.02,72.93,73.02,5542.0,65.6595,65.7405,65.6595,65.7405,5542.0
2018-08-06 13:15:00,73.02,73.02,72.97,72.98,4584.0,65.7405,65.7405,65.6955,65.7045,4584.0
2018-08-06 13:20:00,72.99,72.99,72.92,72.92,3140.0,65.7135,65.7135,65.6505,65.6505,3140.0
2018-08-06 13:25:00,72.92,72.94,72.91,72.91,3144.0,65.6505,65.6685,65.6415,65.6415,3144.0
2018-08-06 13:30:00,72.92,72.92,72.89,72.89,2543.0,65.6505,65.6505,65.6235,65.6235,2543.0
2018-08-06 13:35:00,72.89,72.89,72.86,72.87,3512.0,65.6235,65.6235,65.5965,65.6055,3512.0
2018-08-06 13:40:00,72.87,72.88,72.84,72.86,3919.0,65.6055,65.6145,65.5785,65.5965,3919.0
2018-08-06 13:45:00,72.85,72.85,72.84,72.84,1151.0,65.5875,65.5875,65.5785,65.5785,1151.0
2018-08-06 13:50:00,72.84,72.9,72.84,72.9,6096.0,65.5785,65.6325,65.5785,65.6325,6096.0
2018-08-06 13:55:00,72.89,72.9,72.87,72.9,3304.0,65.6235,65.6325,65.6055,65.6325,3304.0
2018-08-06 14:00:00,72.89,72.96,72.89,72.91,8128.0,65.6235,65.6865,65.6235,65.6415,8128.0
2018-08-06 14:05:00,72.92,72.95,72.91,72.94,10873.0,65.6505,65.6775,65.6415,65.6685,10873.0
2018-08-06 14:10:00,72.94,72.94,72.89,72.89,2540.0,65.6685,65.6685,65.6235,65.6235,2540.0
2018-08-06 14:15:00,72.89,72.92,72.89,72.91,6847.0,65.6235,65.6505,65.6235,65.6415,6847.0
2018-08-06 14:20:00,72.9,72.92,72.9,72.92,3870.0,65.6325,65.6505,65.6325,65.6505,3870.0
2018-08-06 14:25:00,72.92,72.95,72.9,72.94,12700.0,65.6505,65.6775,65.6325,65.6685,12700.0
2018-08-06 14:30:00,72.94,73.01,72.93,73.01,6298.0,65.6685,65.7315,65.6595,65.7315,6298.0
2018-08-06 14:35:00,73.02,73.02,72.99,73.0,5265.0,65.7405,65.7405,65.7135,65.7225,5265.0
2018-08-06 14:40:00,72.99,73.0,72.99,72.99,5376.0,65.7135,65.7225,65.7135,65.7135,5376.0
2018-08-06 14:45:00,72.99,73.0,72.96,72.96,2729.0,65.7135,65.7225,65.6865,65.6865,2729.0
2018-08-06 14:50:00,72.95,72.95,72.93,72.94,1600.0,65.6775,65.6775,65.6595,65.6685,1600.0
2018-08-06 14:55:00,72.93,72.95,72.93,72.94,7514.0,65.6595,65.6775,65.6595,65.6685,7514.0
2018-08-06 15:00:00,72.95,72.96,72.92,72.95,8390.0,65.6775,65.6865,65.6505,65.6775,8390.0
2018-08-06 15:05:00,72.95,72.95,72.93,72.93,3927.0,65.6775,65.6775,65.6595,65.6595,3927.0
2018-08-06 15:10:00,72.93,72.99,72.93,72.95,8690.0,65.6595,65.7135,65.6595,65.6775,8690.0
2018-08-06 15:15:00,72.95,72.97,72.93,72.97,3151.0,65.6775,65.6955,65.6595,65.6955,3151.0
2018-08-06 15:20:00,72.97,72.97,72.95,72.97,3696.0,65.6955,65.6955,65.6775,65.6955,3696.0
2018-08-06 15:25:00,72.96,72.99,72.96,72.97,8712.0,65.6865,65.7135,65.6865,65.6955,8712.0
2018-08-06 15:30:00,72.97,72.98,72.96,72.98,9290.0,65.6955,65.7045,65.6865,65.7045,9290.0
2018-08-06 15:35:00,72.97,73.01,72.96,73.0,21870.0,65.6955,65.7315,65.6865,65.7225,21870.0
2018-08-06 15:40:00,72.99,73.0,72.98,72.98,10125.0,65.7135,65.7225,65.7045,65.7045,10125.0
2018-08-06 15:45:00,72.98,73.0,72.95,72.99,14260.0,65.7045,65.7225,65.6775,65.7135,14260.0
2018-08-06 15:50:00,73.0,73.02,72.99,73.0,23061.0,65.7225,65.7405,65.7135,65.7225,23061.0
2018-08-06 15:55:00,73.01,73.03,72.96,73.02,56508.0,65.7315,65.7495,65.6865,65.7405,56508.0
2018-08-07 09:30:00,73.06,73.08,72.85,72.91,15514.0,65.7765,65.7945,65.5875,65.6415,15514.0
2018-08-07 09:35:00,72.98,73.06,72.94,73.06,1937.0,65.7045,65.7765,65.6685,65.7765,1937.0
2018-08-07 09:40:00,73.06,73.06,72.94,73.02,12708.0,65.7765,65.7765,65.6685,65.7405,12708.0
2018-08-07 09:45:00,73.04,73.1,72.88,72.88,5865.0,65.7585,65.8125,65.6145,65.6145,5865.0
2018-08-07 09:50:00,72.88,72.96,72.88,72.95,27900.0,65.6145,65.6865,65.6145,65.6775,27900.0
2018-08-07 09:55:00,72.95,72.96,72.74,72.76,8000.0,65.6775,65.6865,65.4884,65.5064,8000.0
2018-08-07 10:00:00,72.75,72.84,72.75,72.81,3847.0,65.4974,65.5785,65.4974,65.5514,3847.0
2018-08-07 10:05:00,72.84,72.88,72.81,72.83,6782.0,65.5785,65.6145,65.5514,65.5695,6782.0
2018-08-07 10:10:00,72.84,72.92,72.84,72.92,6154.0,65.5785,65.6505,65.5785,65.6505,6154.0
2018-08-07 10:15:00,72.9,72.9,72.85,72.87,5928.0,65.6325,65.6325,65.5875,65.6055,5928.0
2018-08-07 10:20:00,72.88,72.93,72.88,72.89,4906.0,65.6145,65.6595,65.6145,65.6235,4906.0
2018-08-07 10:25:00,72.88,72.88,72.84,72.85,3107.0,65.6145,65.6145,65.5785,65.5875,3107.0
2018-08-07 10:30:00,72.87,72.92,72.84,72.88,29803.0,65.6055,65.6505,65.5785,65.6145,29803.0
2018-08-07 10:35:00,72.9,72.95,72.89,72.92,8528.0,65.6325,65.6775,65.6235,65.6505,8528.0
2018-08-07 10:40:00,72.93,72.95,72.89,72.9,7260.0,65.6595,65.6775,65.6235,65.6325,7260.0
2018-08-07 10:45:00,72.9,72.91,72.84,72.84,7400.0,65.6325,65.6415,65.5785,65.5785,7400.0
2018-08-07 10:50:00,72.84,72.9,72.84,72.89,9372.0,65.5785,65.6325,65.5785,65.6235,9372.0
2018-08-07 10:55:00,72.9,72.91,72.8,72.8,9014.0,65.6325,65.6415,65.5424,65.5424,9014.0
2018-08-07 11:00:00,72.8,72.82,72.76,72.78,11791.0,65.5424,65.5605,65.5064,65.5244,11791.0
2018-08-07 11:05:00,72.78,72.8,72.77,72.79,5146.0,65.5244,65.5424,65.5154,65.5334,5146.0
2018-08-07 11:10:00,72.79,72.82,72.78,72.8,6697.0,65.5334,65.5605,65.5244,65.5424,6697.0
2018-08-07 11:15:00,72.81,72.81,72.75,72.75,4003.0,65.5514,65.5514,65.4974,65.4974,4003.0
2018-08-07 11:20:00,72.75,72.8,72.75,72.76,12274.0,65.4974,65.5424,65.4974,65.5064,12274.0
2018-08-07 11:25:00,72.75,72.76,72.72,72.76,7697.0,65.4974,65.5064,65.4704,65.5064,7697.0
2018-08-07 11:30:00,72.76,72.77,72.72,72.73,6258.0,65.5064,65.5154,65.4704,65.4794,6258.0
2018-08-07 11:35:00,72.75,72.81,72.74,72.79,10001.0,65.4974,65.5514,65.4884,65.5334,10001.0
2018-08-07 11:40:00,72.79,72.81,72.78,72.78,7606.0,65.5334,65.5514,65.5244,65.5244,7606.0
2018-08-07 11:45:00,72.78,72.79,72.74,72.76,5829.0,65.5244,65.5334,65.4884,65.5064,5829.0
2018-08-07 11:50:00,72.76,72.76,72.72,72.74,5459.0,65.5064,65.5064,65.4704,65.4884,5459.0
2018-08-07 11:55:00,72.73,72.79,72.73,72.79,2700.0,65.4794,65.5334,65.4794,65.5334,2700.0
2018-08-07 12:00:00,72.8,72.82,72.79,72.81,6614.0,65.5424,65.5605,65.5334,65.5514,6614.0
2018-08-07 12:05:00,72.82,72.82,72.79,72.81,9011.0,65.5605,65.5605,65.5334,65.5514,9011.0
2018-08-07 12:10:00,72.81,72.89,72.81,72.88,4481.0,65.5514,65.6235,65.5514,65.6145,4481.0
2018-08-07 12:15:00,72.88,72.88,72.82,72.84,9542.0,65.6145,65.6145,65.5605,65.5785,9542.0
2018-08-07 12:20:00,72.86,72.87,72.84,72.84,1900.0,65.5965,65.6055,65.5785,65.5785,1900.0
2018-08-07 12:25:00,72.86,72.87,72.84,72.85,5427.0,65.5965,65.6055,65.5785,65.5875,5427.0
2018-08-07 12:30:00,72.84,72.84,72.79,72.81,5081.0,65.5785,65.5785,65.5334,65.5514,5081.0
2018-08-07 12:35:00,72.81,72.82,72.81,72.82,2400.0,65.5514,65.5605,65.5514,65.5605,2400.0
2018-08-07 12:40:00,72.83,72.83,72.81,72.82,2886.0,65.5695,65.5695,65.5514,65.5605,2886.0
2018-08-07 12:45:00,72.83,72.83,72.79,72.79,5534.0,65.5695,65.5695,65.5334,65.5334,5534.0
2018-08-07 12:50:00,72.8,72.82,72.79,72.79,4389.0,65.5424,65.5605,65.5334,65.5334,4389.0
2018-08-07 12:55:00,72.79,72.81,72.79,72.8,2110.0,65.5334,65.5514,65.5334,65.5424,2110.0
2018-08-07 13:00:00,72.8,72.8,72.76,72.77,5765.0,65.5424,65.5424,65.5064,65.5154,5765.0
2018-08-07 13:05:00,72.78,72.81,72.77,72.81,5878.0,65.5244,65.5514,65.5154,65.5514,5878.0
2018-08-07 13:10:00,72.81,72.83,72.8,72.8,5868.0,65.5514,65.5695,65.5424,65.5424,5868.0
2018-08-07 13:15:00,72.79,72.82,72.79,72.8,4260.0,65.5334,65.5605,65.5334,65.5424,4260.0
2018-08-07 13:20:00,72.81,72.83,72.81,72.81,2238.0,65.5514,65.5695,65.5514,65.5514,2238.0
2018-08-07 13:25:00,72.81,72.81,72.79,72.79,2600.0,65.5514,65.5514,65.5334,65.5334,2600.0
2018-08-07 13:30:00,72.79,72.79,72.72,72.72,4017.0,65.5334,65.5334,65.4704,65.4704,4017.0
2018-08-07 13:35:00,72.73,72.77,72.72,72.76,7626.0,65.4794,65.5154,65.4704,65.5064,7626.0
2018-08-07 13:40:00,72.76,72.86,72.76,72.81,11718.0,65.5064,65.5965,65.5064,65.5514,11718.0
2018-08-07 13:45:00,72.81,72.84,72.79,72.82,5679.0,65.5514,65.5785,65.5334,65.5605,5679.0
2018-08-07 13:50:00,72.82,72.83,72.81,72.82,5543.0,65.5605,65.5695,65.5514,65.5605,5543.0
2018-08-07 13:55:00,72.81,72.82,72.8,72.8,4926.0,65.5514,65.5605,65.5424,65.5424,4926.0
2018-08-07 14:00:00,72.8,72.84,72.8,72.84,5300.0,65.5424,65.5785,65.5424,65.5785,5300.0
2018-08-07 14:05:00,72.84,72.84,72.81,72.84,5873.0,65.5785,65.5785,65.5514,65.5785,5873.0
2018-08-07 14:10:00,72.83,72.86,72.82,72.82,6143.0,65.5695,65.5965,65.5605,65.5605,6143.0
2018-08-07 14:15:00,72.83,72.87,72.82,72.86,18856.0,65.5695,65.6055,65.5605,65.5965,18856.0
2018-08-07 14:20:00,72.87,72.96,72.86,72.96,14412.0,65.6055,65.6865,65.5965,65.6865,14412.0
2018-08-07 14:25:00,72.95,72.96,72.91,72.95,4997.0,65.6775,65.6865,65.6415,65.6775,4997.0
2018-08-07 14:30:00,72.96,72.97,72.93,72.96,9192.0,65.6865,65.6955,65.6595,65.6865,9192.0
2018-08-07 14:35:00,72.95,73.0,72.95,72.99,7192.0,65.6775,65.7225,65.6775,65.7135,7192.0
2018-08-07 14:40:00,72.99,72.99,72.96,72.97,12057.0,65.7135,65.7135,65.6865,65.6955,12057.0
2018-08-07 14:45:00,72.97,72.98,72.89,72.91,14149.0,65.6955,65.7045,65.6235,65.6415,14149.0
2018-08-07 14:50:00,72.92,72.93,72.89,72.91,5142.0,65.6505,65.6595,65.6235,65.6415,5142.0
2018-08-07 14:55:00,72.91,72.91,72.86,72.87,4861.0,65.6415,65.6415,65.5965,65.6055,4861.0
2018-08-07 15:00:00,72.88,72.88,72.85,72.86,5943.0,65.6145,65.6145,65.5875,65.5965,5943.0
2018-08-07 15:05:00,72.87,72.89,72.86,72.88,5361.0,65.6055,65.6235,65.5965,65.6145,5361.0
2018-08-07 15:10:00,72.87,72.9,72.87,72.89,7093.0,65.6055,65.6325,65.6055,65.6235,7093.0
2018-08-07 15:15:00,72.9,72.91,72.88,72.89,13024.0,65.6325,65.6415,65.6145,65.6235,13024.0
2018-08-07 15:20:00,72.9,72.93,72.89,72.93,16557.0,65.6325,65.6595,65.6235,65.6595,16557.0
2018-08-07 15:25:00,72.93,72.94,72.92,72.93,6957.0,65.6595,65.6685,65.6505,65.6595,6957.0
2018-08-07 15:30:00,72.92,72.93,72.86,72.88,11882.0,65.6505,65.6595,65.5965,65.6145,11882.0
2018-08-07 15:35:00,72.87,72.89,72.86,72.87,7749.0,65.6055,65.6235,65.5965,65.6055,7749.0
2018-08-07 15:40:00,72.87,72.88,72.86,72.88,16218.0,65.6055,65.6145,65.5965,65.6145,16218.0
2018-08-07 15:45:00,72.87,72.89,72.87,72.88,22748.0,65.6055,65.6235,65.6055,65.6145,22748.0
2018-08-07 15:50:00,72.88,72.89,72.86,72.86,23890.0,65.6145,65.6235,65.5965,65.5965,23890.0
2018-08-07 15:55:00,72.87,72.88,72.85,72.88,56281.0,65.6055,65.6145,65.5875,65.6145,56281.0
2018-08-08 09:30:00,72.92,73.03,72.8,72.94,33517.0,65.6505,65.7495,65.5424,65.6685,33517.0
2018-08-08 09:35:00,72.91,72.91,72.72,72.82,3927.0,65.6415,65.6415,65.4704,65.5605,3927.0
2018-08-08 09:40:00,72.81,72.92,72.81,72.86,3372.0,65.5514,65.6505,65.5514,65.5965,3372.0
2018-08-08 09:45:00,72.88,72.98,72.85,72.85,3987.0,65.6145,65.7045,65.5875,65.5875,3987.0
2018-08-08 09:50:00,72.85,72.86,72.8,72.85,4638.0,65.5875,65.5965,65.5424,65.5875,4638.0
2018-08-08 09:55:00,72.86,72.86,72.75,72.75,4135.0,65.5965,65.5965,65.4974,65.4974,4135.0
2018-08-08 10:00:00,72.77,72.8,72.73,72.73,5906.0,65.5154,65.5424,65.4794,65.4794,5906.0
2018-08-08 10:05:00,72.73,72.78,72.71,72.72,6242.0,65.4794,65.5244,65.4614,65.4704,6242.0
2018-08-08 10:10:00,72.71,72.73,72.68,72.69,2501.0,65.4614,65.4794,65.4344,65.4434,2501.0
2018-08-08 10:15:00,72.69,72.71,72.67,72.69,3448.0,65.4434,65.4614,65.4254,65.4434,3448.0
2018-08-08 10:20:00,72.7,72.76,72.69,72.76,4270.0,65.4524,65.5064,65.4434,65.5064,4270.0
2018-08-08 10:25:00,72.75,72.86,72.75,72.83,5067.0,65.4974,65.5965,65.4974,65.5695,5067.0
2018-08-08 10:30:00,72.84,72.85,72.7,72.7,10468.0,65.5785,65.5875,65.4524,65.4524,10468.0
2018-08-08 10:35:00,72.71,72.72,72.65,72.65,6750.0,65.4614,65.4704,65.4074,65.4074,6750.0
2018-08-08 10:40:00,72.66,72.66,72.6,72.66,6637.0,65.4164,65.4164,65.3624,65.4164,6637.0
2018-08-08 10:45:00,72.64,72.67,72.64,72.65,3098.0,65.3984,65.4254,65.3984,65.4074,3098.0
2018-08-08 10:50:00,72.65,72.67,72.62,72.63,7501.0,65.4074,65.4254,65.3804,65.3894,7501.0
2018-08-08 10:55:00,72.64,72.72,72.64,72.7,3035.0,65.3984,65.4704,65.3984,65.4524,3035.0
2018-08-08 11:00:00,72.71,72.74,72.7,72.74,2139.0,65.4614,65.4884,65.4524,65.4884,2139.0
2018-08-08 11:05:00,72.75,72.77,72.7,72.7,6931.0,65.4974,65.5154,65.4524,65.4524,6931.0
2018-08-08 11:10:00,72.7,72.71,72.62,72.63,7220.0,65.4524,65.4614,65.3804,65.3894,7220.0
2018-08-08 11:15:00,72.64,72.64,72.59,72.6,8653.0,65.3984,65.3984,65.3534,65.3624,8653.0
2018-08-08 11:20:00,72.6,72.68,72.58,72.65,12570.0,65.3624,65.4344,65.3444,65.4074,12570.0
2018-08-08 11:25:00,72.66,72.71,72.61,72.69,11721.0,65.4164,65.4614,65.3714,65.4434,11721.0
2018-08-08 11:30:00,72.7,72.83,72.7,72.8,7820.0,65.4524,65.5695,65.4524,65.5424,7820.0
2018-08-08 11:35:00,72.81,72.87,72.81,72.84,7357.0,65.5514,65.6055,65.5514,65.5785,7357.0
2018-08-08 11:40:00,72.83,72.87,72.79,72.8,8390.0,65.5695,65.6055,65.5334,65.5424,8390.0
2018-08-08 11:45:00,72.81,72.84,72.79,72.79,9528.0,65.5514,65.5785,65.5334,65.5334,9528.0
2018-08-08 11:50:00,72.79,72.82,72.78,72.81,6611.0,65.5334,65.5605,65.5244,65.5514,6611.0
2018-08-08 11:55:00,72.8,72.87,72.8,72.86,6790.0,65.5424,65.6055,65.5424,65.5965,6790.0
2018-08-08 12:00:00,72.86,72.86,72.77,72.8,9326.0,65.5965,65.5965,65.5154,65.5424,9326.0
2018-08-08 12:05:00,72.81,72.88,72.81,72.85,6701.0,65.5514,65.6145,65.5514,65.5875,6701.0
2018-08-08 12:10:00,72.85,72.88,72.83,72.88,9738.0,65.5875,65.6145,65.5695,65.6145,9738.0
2018-08-08 12:15:00,72.87,72.87,72.82,72.82,2930.0,65.6055,65.6055,65.5605,65.5605,2930.0
2018-08-08 12:20:00,72.83,72.83,72.77,72.78,14644.0,65.5695,65.5695,65.5154,65.5244,14644.0
2018-08-08 12:25:00,72.78,72.79,72.74,72.74,2300.0,65.5244,65.5334,65.4884,65.4884,2300.0
2018-08-08 12:30:00,72.74,72.76,72.72,72.74,6344.0,65.4884,65.5064,65.4704,65.4884,6344.0
2018-08-08 12:35:00,72.75,72.75,72.73,72.74,2219.0,65.4974,65.4974,65.4794,65.4884,2219.0
2018-08-08 12:40:00,72.72,72.72,72.7,72.72,6920.0,65.4704,65.4704,65.4524,65.4704,6920.0
2018-08-08 12:45:00,72.73,72.73,72.68,72.71,5857.0,65.4794,65.4794,65.4344,65.4614,5857.0
2018-08-08 12:50:00,72.71,72.71,72.64,72.66,11227.0,65.4614,65.4614,65.3984,65.4164,11227.0
2018-08-08 12:55:00,72.65,72.66,72.63,72.65,11192.0,65.4074,65.4164,65.3894,65.4074,11192.0
2018-08-08 13:00:00,72.65,72.67,72.64,72.65,6705.0,65.4074,65.4254,65.3984,65.4074,6705.0
2018-08-08 13:05:00,72.65,72.67,72.62,72.67,3413.0,65.4074,65.4254,65.3804,65.4254,3413.0
2018-08-08 13:10:00,72.65,72.67,72.63,72.63,3314.0,65.4074,65.4254,65.3894,65.3894,3314.0
2018-08-08 13:15:00,72.64,72.67,72.63,72.65,6938.0,65.3984,65.4254,65.3894,65.4074,6938.0
2018-08-08 13:20:00,72.65,72.68,72.64,72.67,3503.0,65.4074,65.4344,65.3984,65.4254,3503.0
2018-08-08 13:25:00,72.67,72.68,72.65,72.67,3538.0,65.4254,65.4344,65.4074,65.4254,3538.0
2018-08-08 13:30:00,72.68,72.71,72.67,72.7,2748.0,65.4344,65.4614,65.4254,65.4524,2748.0
2018-08-08 13:35:00,72.7,72.73,72.69,72.72,6604.0,65.4524,65.4794,65.4434,65.4704,6604.0
2018-08-08 13:40:00,72.72,72.74,72.71,72.73,2031.0,65.4704,65.4884,65.4614,65.4794,2031.0
2018-08-08 13:45:00,72.73,72.73,72.7,72.71,5340.0,65.4794,65.4794,65.4524,65.4614,5340.0
2018-08-08 13:50:00,72.71,72.72,72.68,72.7,6226.0,65.4614,65.4704,65.4344,65.4524,6226.0
2018-08-08 13:55:00,72.71,72.74,72.7,72.73,4987.0,65.4614,65.4884,65.4524,65.4794,4987.0
2018-08-08 14:00:00,72.73,72.77,72.72,72.77,4475.0,65.4794,65.5154,65.4704,65.5154,4475.0
2018-08-08 14:05:00,72.75,72.76,72.71,72.73,10244.0,65.4974,65.5064,65.4614,65.4794,10244.0
2018-08-08 14:10:00,72.72,72.72,72.71,72.72,1260.0,65.4704,65.4704,65.4614,65.4704,1260.0
2018-08-08 14:15:00,72.74,72.77,72.72,72.77,2764.0,65.4884,65.5154,65.4704,65.5154,2764.0
2018-08-08 14:20:00,72.76,72.76,72.74,72.75,5042.0,65.5064,65.5064,65.4884,65.4974,5042.0
2018-08-08 14:25:00,72.75,72.77,72.73,72.76,2100.0,65.4974,65.5154,65.4794,65.5064,2100.0
2018-08-08 14:30:00,72.76,72.79,72.76,72.76,3725.0,65.5064,65.5334,65.5064,65.5064,3725.0
2018-08-08 14:35:00,72.77,72.79,72.74,72.74,11477.0,65.5154,65.5334,65.4884,65.4884,11477.0
2018-08-08 14:40:00,72.73,72.76,72.73,72.76,4437.0,65.4794,65.5064,65.4794,65.5064,4437.0
2018-08-08 14:45:00,72.77,72.81,72.76,72.8,3368.0,65.5154,65.5514,65.5064,65.5424,3368.0
2018-08-08 14:50:00,72.8,72.83,72.77,72.83,5150.0,65.5424,65.5695,65.5154,65.5695,5150.0
2018-08-08 14:55:00,72.84,72.86,72.82,72.86,2069.0,65.5785,65.5965,65.5605,65.5965,2069.0
2018-08-08 15:00:00,72.86,72.87,72.83,72.84,5633.0,65.5965,65.6055,65.5695,65.5785,5633.0
2018-08-08 15:05:00,72.84,72.85,72.82,72.82,2042.0,65.5785,65.5875,65.5605,65.5605,2042.0
2018-08-08 15:10:00,72.82,72.84,72.8,72.83,5309.0,65.5605,65.5785,65.5424,65.5695,5309.0
2018-08-08 15:15:00,72.82,72.84,72.78,72.8,6014.0,65.5605,65.5785,65.5244,65.5424,6014.0
2018-08-08 15:20:00,72.79,72.81,72.78,72.79,6232.0,65.5334,65.5514,65.5244,65.5334,6232.0
2018-08-08 15:25:00,72.8,72.84,72.79,72.83,11816.0,65.5424,65.5785,65.5334,65.5695,11816.0
2018-08-08 15:30:00,72.85,72.87,72.84,72.86,5521.0,65.5875,65.6055,65.5785,65.5965,5521.0
2018-08-08 15:35:00,72.87,72.87,72.8,72.8,9386.0,65.6055,65.6055,65.5424,65.5424,9386.0
2018-08-08 15:40:00,72.81,72.83,72.8,72.83,7352.0,65.5514,65.5695,65.5424,65.5695,7352.0
2018-08-08 15:45:00,72.83,72.83,72.78,72.79,12036.0,65.5695,65.5695,65.5244,65.5334,12036.0
2018-08-08 15:50:00,72.8,72.84,72.8,72.83,18346.0,65.5424,65.5785,65.5424,65.5695,18346.0
2018-08-08 15:55:00,72.83,72.86,72.81,72.85,45221.0,65.5695,65.5965,65.5514,65.5875,45221.0
2018-08-09 09:30:00,73.04,73.04,72.75,72.84,11789.0,65.7585,65.7585,65.4974,65.5785,11789.0
2018-08-09 09:35:00,72.83,72.9,72.79,72.79,2121.0,65.5695,65.6325,65.5334,65.5334,2121.0
2018-08-09 09:40:00,72.79,72.81,72.78,72.79,2200.0,65.5334,65.5514,65.5244,65.5334,2200.0
2018-08-09 09:45:00,72.77,72.9,72.75,72.9,5900.0,65.5154,65.6325,65.4974,65.6325,5900.0
2018-08-09 09:50:00,72.91,72.98,72.86,72.98,12855.0,65.6415,65.7045,65.5965,65.7045,12855.0
2018-08-09 09:55:00,72.95,72.95,72.88,72.88,2000.0,65.6775,65.6775,65.6145,65.6145,2000.0
2018-08-09 10:00:00,72.84,72.86,72.83,72.84,3178.0,65.5785,65.5965,65.5695,65.5785,3178.0
2018-08-09 10:05:00,72.85,72.97,72.84,72.94,21126.0,65.5875,65.6955,65.5785,65.6685,21126.0
2018-08-09 10:10:00,72.94,73.1,72.89,73.06,11207.0,65.6685,65.8125,65.6235,65.7765,11207.0
2018-08-09 10:15:00,73.04,73.12,73.0,73.09,12024.0,65.7585,65.8305,65.7225,65.8035,12024.0
2018-08-09 10:20:00,73.09,73.09,73.05,73.06,4906.0,65.8035,65.8035,65.7675,65.7765,4906.0
2018-08-09 10:25:00,73.07,73.12,73.07,73.09,4400.0,65.7855,65.8305,65.7855,65.8035,4400.0
2018-08-09 10:30:00,73.08,73.08,73.0,73.0,4620.0,65.7945,65.7945,65.7225,65.7225,4620.0
2018-08-09 10:35:00,73.01,73.05,73.01,73.04,8359.0,65.7315,65.7675,65.7315,65.7585,8359.0
2018-08-09 10:40:00,73.05,73.08,73.04,73.07,13173.0,65.7675,65.7945,65.7585,65.7855,13173.0
2018-08-09 10:45:00,73.06,73.09,73.03,73.09,7129.0,65.7765,65.8035,65.7495,65.8035,7129.0
2018-08-09 10:50:00,73.09,73.1,73.03,73.03,5825.0,65.8035,65.8125,65.7495,65.7495,5825.0
2018-08-09 10:55:00,73.02,73.09,73.0,73.09,10844.0,65.7405,65.8035,65.7225,65.8035,10844.0
2018-08-09 11:00:00,73.09,73.2,73.09,73.17,11061.0,65.8035,65.9026,65.8035,65.8756,11061.0
2018-08-09 11:05:00,73.14,73.16,73.1,73.11,4181.0,65.8485,65.8666,65.8125,65.8215,4181.0
2018-08-09 11:10:00,73.1,73.15,73.09,73.14,4135.0,65.8125,65.8576,65.8035,65.8485,4135.0
2018-08-09 11:15:00,73.13,73.2,73.13,73.15,9966.0,65.8395,65.9026,65.8395,65.8576,9966.0
2018-08-09 11:20:00,73.15,73.16,73.13,73.16,3588.0,65.8576,65.8666,65.8395,65.8666,3588.0
2018-08-09 11:25:00,73.16,73.16,73.07,73.07,21042.0,65.8666,65.8666,65.7855,65.7855,21042.0
2018-08-09 11:30:00,73.07,73.12,73.07,73.12,3150.0,65.7855,65.8305,65.7855,65.8305,3150.0
2018-08-09 11:35:00,73.12,73.12,73.07,73.07,2293.0,65.8305,65.8305,65.7855,65.7855,2293.0
2018-08-09 11:40:00,73.07,73.09,73.06,73.06,2636.0,65.7855,65.8035,65.7765,65.7765,2636.0
2018-08-09 11:45:00,73.04,73.04,72.99,72.99,2638.0,65.7585,65.7585,65.7135,65.7135,2638.0
2018-08-09 11:50:00,73.01,73.03,72.98,73.03,6503.0,65.7315,65.7495,65.7045,65.7495,6503.0
2018-08-09 11:55:00,73.04,73.06,73.03,73.03,2202.0,65.7585,65.7765,65.7495,65.7495,2202.0
2018-08-09 12:00:00,73.03,73.04,73.0,73.04,2342.0,65.7495,65.7585,65.7225,65.7585,2342.0
2018-08-09 12:05:00,73.05,73.06,73.03,73.03,2800.0,65.7675,65.7765,65.7495,65.7495,2800.0
2018-08-09 12:10:00,73.02,73.03,73.01,73.01,3523.0,65.7405,65.7495,65.7315,65.7315,3523.0
2018-08-09 12:15:00,73.01,73.01,72.99,73.0,2100.0,65.7315,65.7315,65.7135,65.7225,2100.0
2018-08-09 12:20:00,72.99,73.02,72.99,73.0,3700.0,65.7135,65.7405,65.7135,65.7225,3700.0
2018-08-09 12:25:00,73.01,73.01,72.96,72.96,2506.0,65.7315,65.7315,65.6865,65.6865,2506.0
2018-08-09 12:30:00,72.96,72.98,72.95,72.98,2860.0,65.6865,65.7045,65.6775,65.7045,2860.0
2018-08-09 12:35:00,72.98,72.99,72.96,72.99,1812.0,65.7045,65.7135,65.6865,65.7135,1812.0
2018-08-09 12:40:00,72.95,72.99,72.95,72.99,2556.0,65.6775,65.7135,65.6775,65.7135,2556.0
2018-08-09 12:45:00,72.99,73.04,72.98,73.04,4055.0,65.7135,65.7585,65.7045,65.7585,4055.0
2018-08-09 12:50:00,73.05,73.06,73.04,73.05,1000.0,65.7675,65.7765,65.7585,65.7675,1000.0
2018-08-09 12:55:00,73.06,73.07,73.04,73.06,5235.0,65.7765,65.7855,65.7585,65.7765,5235.0
2018-08-09 13:00:00,73.06,73.08,73.06,73.08,2700.0,65.7765,65.7945,65.7765,65.7945,2700.0
2018-08-09 13:05:00,73.07,73.14,73.06,73.14,8173.0,65.7855,65.8485,65.7765,65.8485,8173.0
2018-08-09 13:10:00,73.13,73.14,73.12,73.12,903.0,65.8395,65.8485,65.8305,65.8305,903.0
2018-08-09 13:15:00,73.13,73.14,73.12,73.14,2752.0,65.8395,65.8485,65.8305,65.8485,2752.0
2018-08-09 13:20:00,73.13,73.15,73.12,73.14,3064.0,65.8395,65.8576,65.8305,65.8485,3064.0
2018-08-09 13:25:00,73.14,73.17,73.14,73.14,4406.0,65.8485,65.8756,65.8485,65.8485,4406.0
2018-08-09 13:30:00,73.13,73.13,73.12,73.12,2822.0,65.8395,65.8395,65.8305,65.8305,2822.0
2018-08-09 13:35:00,73.12,73.13,73.11,73.12,1400.0,65.8305,65.8395,65.8215,65.8305,1400.0
2018-08-09 13:40:00,73.11,73.16,73.11,73.15,13357.0,65.8215,65.8666,65.8215,65.8576,13357.0
2018-08-09 13:45:00,73.15,73.17,73.12,73.16,8975.0,65.8576,65.8756,65.8305,65.8666,8975.0
2018-08-09 13:50:00,73.15,73.15,73.11,73.11,1900.0,65.8576,65.8576,65.8215,65.8215,1900.0
2018-08-09 13:55:00,73.11,73.13,73.11,73.12,2641.0,65.8215,65.8395,65.8215,65.8305,2641.0
2018-08-09 14:00:00,73.11,73.11,73.08,73.08,8071.0,65.8215,65.8215,65.7945,65.7945,8071.0
2018-08-09 14:05:00,73.08,73.09,73.05,73.07,7949.0,65.7945,65.8035,65.7675,65.7855,7949.0
2018-08-09 14:10:00,73.07,73.08,73.05,73.07,3423.0,65.7855,65.7945,65.7675,65.7855,3423.0
2018-08-09 14:15:00,73.07,73.07,73.05,73.06,3309.0,65.7855,65.7855,65.7675,65.7765,3309.0
2018-08-09 14:20:00,73.05,73.07,73.05,73.06,2619.0,65.7675,65.7855,65.7675,65.7765,2619.0
2018-08-09 14:25:00,73.06,73.1,73.06,73.09,4025.0,65.7765,65.8125,65.7765,65.8035,4025.0
2018-08-09 14:30:00,73.09,73.09,73.06,73.06,1940.0,65.8035,65.8035,65.7765,65.7765,1940.0
2018-08-09 14:35:00,73.06,73.08,73.06,73.08,7198.0,65.7765,65.7945,65.7765,65.7945,7198.0
2018-08-09 14:40:00,73.07,73.11,73.07,73.1,7250.0,65.7855,65.8215,65.7855,65.8125,7250.0
2018-08-09 14:45:00,73.08,73.1,73.08,73.08,1171.0,65.7945,65.8125,65.7945,65.7945,1171.0
2018-08-09 14:50:00,73.1,73.1,73.08,73.09,1900.0,65.8125,65.8125,65.7945,65.8035,1900.0
2018-08-09 14:55:00,73.1,73.1,73.06,73.08,5543.0,65.8125,65.8125,65.7765,65.7945,5543.0
2018-08-09 15:00:00,73.07,73.08,73.05,73.07,7079.0,65.7855,65.7945,65.7675,65.7855,7079.0
2018-08-09 15:05:00,73.08,73.1,73.06,73.06,8550.0,65.7945,65.8125,65.7765,65.7765,8550.0
2018-08-09 15:10:00,73.07,73.08,73.07,73.08,3906.0,65.7855,65.7945,65.7855,65.7945,3906.0
2018-08-09 15:15:00,73.08,73.13,73.07,73.13,7546.0,65.7945,65.8395,65.7855,65.8395,7546.0
2018-08-09 15:20:00,73.13,73.14,73.12,73.14,4470.0,65.8395,65.8485,65.8305,65.8485,4470.0
2018-08-09 15:25:00,73.14,73.14,73.12,73.13,6269.0,65.8485,65.8485,65.8305,65.8395,6269.0
2018-08-09 15:30:00,73.13,73.22,73.13,73.21,22904.0,65.8395,65.9206,65.8395,65.9116,22904.0
2018-08-09 15:35:00,73.21,73.22,73.19,73.2,10687.0,65.9116,65.9206,65.8936,65.9026,10687.0
2018-08-09 15:40:00,73.2,73.2,73.18,73.2,11351.0,65.9026,65.9026,65.8846,65.9026,11351.0
2018-08-09 15:45:00,73.2,73.2,73.13,73.17,45361.0,65.9026,65.9026,65.8395,65.8756,45361.0
2018-08-09 15:50:00,73.17,73.18,73.14,73.17,28580.0,65.8756,65.8846,65.8485,65.8756,28580.0
2018-08-09 15:55:00,73.17,73.18,73.14,73.16,44994.0,65.8756,65.8846,65.8485,65.8666,44994.0
2018-08-10 09:30:00,73.08,73.14,72.94,72.97,27458.0,65.7945,65.8485,65.6685,65.6955,27458.0
2018-08-10 09:35:00,72.96,73.13,72.95,73.11,17081.0,65.6865,65.8395,65.6775,65.8215,17081.0
2018-08-10 09:40:00,73.11,73.11,72.95,72.97,36011.0,65.8215,65.8215,65.6775,65.6955,36011.0
2018-08-10 09:45:00,72.99,73.26,72.99,73.26,27020.0,65.7135,65.9566,65.7135,65.9566,27020.0
2018-08-10 09:50:00,73.26,73.26,73.05,73.09,38673.0,65.9566,65.9566,65.7675,65.8035,38673.0
2018-08-10 09:55:00,73.12,73.14,73.08,73.13,10445.0,65.8305,65.8485,65.7945,65.8395,10445.0
2018-08-10 10:00:00,73.1,73.12,72.99,73.02,34526.0,65.8125,65.8305,65.7135,65.7405,34526.0
2018-08-10 10:05:00,73.02,73.05,72.96,73.0,13673.0,65.7405,65.7675,65.6865,65.7225,13673.0
2018-08-10 10:10:00,72.99,73.0,72.84,72.85,8966.0,65.7135,65.7225,65.5785,65.5875,8966.0
2018-08-10 10:15:00,72.86,72.96,72.84,72.96,8832.0,65.5965,65.6865,65.5785,65.6865,8832.0
2018-08-10 10:20:00,72.94,72.96,72.9,72.92,5809.0,65.6685,65.6865,65.6325,65.6505,5809.0
2018-08-10 10:25:00,72.91,72.92,72.88,72.92,4637.0,65.6415,65.6505,65.6145,65.6505,4637.0
2018-08-10 10:30:00,72.91,72.93,72.89,72.9,5109.0,65.6415,65.6595,65.6235,65.6325,5109.0
2018-08-10 10:35:00,72.9,72.91,72.83,72.87,10519.0,65.6325,65.6415,65.5695,65.6055,10519.0
2018-08-10 10:40:00,72.86,72.98,72.86,72.98,15430.0,65.5965,65.7045,65.5965,65.7045,15430.0
2018-08-10 10:45:00,72.97,73.03,72.95,73.03,7933.0,65.6955,65.7495,65.6775,65.7495,7933.0
2018-08-10 10:50:00,73.02,73.04,73.0,73.01,4075.0,65.7405,65.7585,65.7225,65.7315,4075.0
2018-08-10 10:55:00,73.0,73.1,73.0,73.08,14743.0,65.7225,65.8125,65.7225,65.7945,14743.0
2018-08-10 11:00:00,73.07,73.2,73.07,73.18,17637.0,65.7855,65.9026,65.7855,65.8846,17637.0
2018-08-10 11:05:00,73.18,73.19,73.11,73.11,3733.0,65.8846,65.8936,65.8215,65.8215,3733.0
2018-08-10 11:10:00,73.11,73.13,73.09,73.1,8149.0,65.8215,65.8395,65.8035,65.8125,8149.0
2018-08-10 11:15:00,73.11,73.13,73.11,73.12,3354.0,65.8215,65.8395,65.8215,65.8305,3354.0
2018-08-10 11:20:00,73.11,73.14,73.09,73.13,8971.0,65.8215,65.8485,65.8035,65.8395,8971.0
2018-08-10 11:25:00,73.14,73.16,73.1,73.13,9959.0,65.8485,65.8666,65.8125,65.8395,9959.0
2018-08-10 11:30:00,73.12,73.12,73.04,73.05,13068.0,65.8305,65.8305,65.7585,65.7675,13068.0
2018-08-10 11:35:00,73.06,73.06,73.02,73.03,7793.0,65.7765,65.7765,65.7405,65.7495,7793.0
2018-08-10 11:40:00,73.03,73.04,72.98,72.99,4913.0,65.7495,65.7585,65.7045,65.7135,4913.0
2018-08-10 11:45:00,72.99,73.0,72.96,73.0,24714.0,65.7135,65.7225,65.6865,65.7225,24714.0
2018-08-10 11:50:00,73.0,73.04,73.0,73.04,6239.0,65.7225,65.7585,65.7225,65.7585,6239.0
2018-08-10 11:55:00,73.05,73.07,72.96,72.97,174589.0,65.7675,65.7855,65.6865,65.6955,174589.0
2018-08-10 12:00:00,72.98,73.0,72.92,72.96,8102.0,65.7045,65.7225,65.6505,65.6865,8102.0
2018-08-10 12:05:00,72.96,72.98,72.9,72.91,4601.0,65.6865,65.7045,65.6325,65.6415,4601.0
2018-08-10 12:10:00,72.9,72.93,72.88,72.93,8300.0,65.6325,65.6595,65.6145,65.6595,8300.0
2018-08-10 12:15:00,72.93,72.96,72.93,72.93,1900.0,65.6595,65.6865,65.6595,65.6595,1900.0
2018-08-10 12:20:00,72.95,72.95,72.93,72.94,4140.0,65.6775,65.6775,65.6595,65.6685,4140.0
2018-08-10 12:25:00,72.95,72.99,72.93,72.99,5866.0,65.6775,65.7135,65.6595,65.7135,5866.0
2018-08-10 12:30:00,72.98,72.99,72.94,72.99,3775.0,65.7045,65.7135,65.6685,65.7135,3775.0
2018-08-10 12:35:00,73.0,73.0,72.96,72.98,4916.0,65.7225,65.7225,65.6865,65.7045,4916.0
2018-08-10 12:40:00,72.98,73.0,72.97,73.0,700.0,65.7045,65.7225,65.6955,65.7225,700.0
2018-08-10 12:45:00,72.97,72.97,72.94,72.94,4939.0,65.6955,65.6955,65.6685,65.6685,4939.0
2018-08-10 12:50:00,72.95,72.99,72.95,72.97,4171.0,65.6775,65.7135,65.6775,65.6955,4171.0
2018-08-10 12:55:00,72.97,72.98,72.95,72.98,5306.0,65.6955,65.7045,65.6775,65.7045,5306.0
2018-08-10 13:00:00,72.98,72.98,72.95,72.97,4930.0,65.7045,65.7045,65.6775,65.6955,4930.0
2018-08-10 13:05:00,72.96,72.97,72.95,72.95,2900.0,65.6865,65.6955,65.6775,65.6775,2900.0
2018-08-10 13:10:00,72.96,72.98,72.96,72.96,1567.0,65.6865,65.7045,65.6865,65.6865,1567.0
2018-08-10 13:15:00,72.96,72.97,72.92,72.92,7834.0,65.6865,65.6955,65.6505,65.6505,7834.0
2018-08-10 13:20:00,72.9,72.93,72.9,72.91,6218.0,65.6325,65.6595,65.6325,65.6415,6218.0
2018-08-10 13:25:00,72.91,72.93,72.9,72.93,7350.0,65.6415,65.6595,65.6325,65.6595,7350.0
2018-08-10 13:30:00,72.91,72.94,72.89,72.89,6453.0,65.6415,65.6685,65.6235,65.6235,6453.0
2018-08-10 13:35:00,72.89,72.91,72.86,72.88,10597.0,65.6235,65.6415,65.5965,65.6145,10597.0
2018-08-10 13:40:00,72.89,72.89,72.84,72.84,5068.0,65.6235,65.6235,65.5785,65.5785,5068.0
2018-08-10 13:45:00,72.84,72.84,72.8,72.83,3865.0,65.5785,65.5785,65.5424,65.5695,3865.0
2018-08-10 13:50:00,72.84,72.85,72.83,72.84,2944.0,65.5785,65.5875,65.5695,65.5785,2944.0
2018-08-10 13:55:00,72.83,72.84,72.79,72.83,5246.0,65.5695,65.5785,65.5334,65.5695,5246.0
2018-08-10 14:00:00,72.83,72.84,72.8,72.82,7927.0,65.5695,65.5785,65.5424,65.5605,7927.0
2018-08-10 14:05:00,72.81,72.85,72.8,72.83,5198.0,65.5514,65.5875,65.5424,65.5695,5198.0
2018-08-10 14:10:00,72.84,72.9,72.83,72.87,3200.0,65.5785,65.6325,65.5695,65.6055,3200.0
2018-08-10 14:15:00,72.87,72.89,72.86,72.88,3114.0,65.6055,65.6235,65.5965,65.6145,3114.0
2018-08-10 14:20:00,72.87,72.87,72.81,72.81,3304.0,65.6055,65.6055,65.5514,65.5514,3304.0
2018-08-10 14:25:00,72.82,72.83,72.77,72.78,7602.0,65.5605,65.5695,65.5154,65.5244,7602.0
2018-08-10 14:30:00,72.77,72.8,72.77,72.79,8864.0,65.5154,65.5424,65.5154,65.5334,8864.0
2018-08-10 14:35:00,72.79,72.83,72.77,72.83,7009.0,65.5334,65.5695,65.5154,65.5695,7009.0
2018-08-10 14:40:00,72.83,72.83,72.8,72.83,3084.0,65.5695,65.5695,65.5424,65.5695,3084.0
2018-08-10 14:45:00,72.84,72.85,72.82,72.82,4463.0,65.5785,65.5875,65.5605,65.5605,4463.0
2018-08-10 14:50:00,72.82,72.85,72.82,72.82,3758.0,65.5605,65.5875,65.5605,65.5605,3758.0
2018-08-10 14:55:00,72.83,72.83,72.8,72.82,6027.0,65.5695,65.5695,65.5424,65.5605,6027.0
2018-08-10 15:00:00,72.81,72.83,72.79,72.81,10682.0,65.5514,65.5695,65.5334,65.5514,10682.0
2018-08-10 15:05:00,72.81,72.82,72.8,72.81,11176.0,65.5514,65.5605,65.5424,65.5514,11176.0
2018-08-10 15:10:00,72.81,72.85,72.81,72.84,8067.0,65.5514,65.5875,65.5514,65.5785,8067.0
2018-08-10 15:15:00,72.84,72.89,72.83,72.88,6335.0,65.5785,65.6235,65.5695,65.6145,6335.0
2018-08-10 15:20:00,72.89,72.99,72.89,72.96,11616.0,65.6235,65.7135,65.6235,65.6865,11616.0
2018-08-10 15:25:00,72.97,73.02,72.95,72.96,10934.0,65.6955,65.7405,65.6775,65.6865,10934.0
2018-08-10 15:30:00,72.96,72.97,72.92,72.94,12958.0,65.6865,65.6955,65.6505,65.6685,12958.0
2018-08-10 15:35:00,72.94,72.94,72.88,72.9,9519.0,65.6685,65.6685,65.6145,65.6325,9519.0
2018-08-10 15:40:00,72.9,72.91,72.84,72.87,21054.0,65.6325,65.6415,65.5785,65.6055,21054.0
2018-08-10 15:45:00,72.86,72.9,72.86,72.89,22309.0,65.5965,65.6325,65.5965,65.6235,22309.0
2018-08-10 15:50:00,72.88,72.91,72.88,72.88,20829.0,65.6145,65.6415,65.6145,65.6145,20829.0
2018-08-10 15:55:00,72.89,72.92,72.87,72.87,46426.0,65.6235,65.6505,65.6055,65.6055,46426.0
2018-08-13 09:30:00,72.77,73.0,72.77,72.96,55640.0,65.5154,65.7225,65.5154,65.6865,55640.0
2018-08-13 09:35:00,72.96,72.97,72.84,72.95,5459.0,65.6865,65.6955,65.5785,65.6775,5459.0
2018-08-13 09:40:00,73.0,73.0,72.97,73.0,78858.0,65.7225,65.7225,65.6955,65.7225,78858.0
2018-08-13 09:45:00,72.99,73.4,72.99,73.39,30702.0,65.7135,66.0826,65.7135,66.0736,30702.0
2018-08-13 09:50:00,73.36,73.46,73.24,73.31,7990.0,66.0466,66.1366,65.9386,66.0016,7990.0
2018-08-13 09:55:00,73.33,73.33,73.03,73.03,10134.0,66.0196,66.0196,65.7495,65.7495,10134.0
2018-08-13 10:00:00,73.03,73.14,73.01,73.12,10498.0,65.7495,65.8485,65.7315,65.8305,10498.0
2018-08-13 10:05:00,73.13,73.19,73.1,73.19,10169.0,65.8395,65.8936,65.8125,65.8936,10169.0
2018-08-13 10:10:00,73.16,73.2,73.08,73.11,13213.0,65.8666,65.9026,65.7945,65.8215,13213.0
2018-08-13 10:15:00,73.12,73.12,72.96,73.01,8992.0,65.8305,65.8305,65.6865,65.7315,8992.0
2018-08-13 10:20:00,73.01,73.05,72.96,72.99,6195.0,65.7315,65.7675,65.6865,65.7135,6195.0
2018-08-13 10:25:00,72.99,73.0,72.88,72.9,3760.0,65.7135,65.7225,65.6145,65.6325,3760.0
2018-08-13 10:30:00,72.89,72.92,72.82,72.84,7962.0,65.6235,65.6505,65.5605,65.5785,7962.0
2018-08-13 10:35:00,72.86,72.87,72.77,72.77,4886.0,65.5965,65.6055,65.5154,65.5154,4886.0
2018-08-13 10:40:00,72.79,72.8,72.75,72.79,8906.0,65.5334,65.5424,65.4974,65.5334,8906.0
2018-08-13 10:45:00,72.8,72.81,72.76,72.8,7976.0,65.5424,65.5514,65.5064,65.5424,7976.0
2018-08-13 10:50:00,72.81,72.81,72.74,72.74,3727.0,65.5514,65.5514,65.4884,65.4884,3727.0
2018-08-13 10:55:00,72.75,72.81,72.72,72.81,9669.0,65.4974,65.5514,65.4704,65.5514,9669.0
2018-08-13 11:00:00,72.82,72.84,72.81,72.83,4000.0,65.5605,65.5785,65.5514,65.5695,4000.0
2018-08-13 11:05:00,72.83,72.83,72.78,72.8,8089.0,65.5695,65.5695,65.5244,65.5424,8089.0
2018-08-13 11:10:00,72.8,72.81,72.79,72.81,1350.0,65.5424,65.5514,65.5334,65.5514,1350.0
2018-08-13 11:15:00,72.81,72.81,72.73,72.75,9962.0,65.5514,65.5514,65.4794,65.4974,9962.0
2018-08-13 11:20:00,72.76,72.78,72.72,72.72,9745.0,65.5064,65.5244,65.4704,65.4704,9745.0
2018-08-13 11:25:00,72.72,72.76,72.71,72.74,7294.0,65.4704,65.5064,65.4614,65.4884,7294.0
2018-08-13 11:30:00,72.75,72.78,72.71,72.71,7789.0,65.4974,65.5244,65.4614,65.4614,7789.0
2018-08-13 11:35:00,72.72,72.81,72.72,72.76,4803.0,65.4704,65.5514,65.4704,65.5064,4803.0
2018-08-13 11:40:00,72.75,72.78,72.75,72.78,1800.0,65.4974,65.5244,65.4974,65.5244,1800.0
2018-08-13 11:45:00,72.8,72.8,72.75,72.79,5646.0,65.5424,65.5424,65.4974,65.5334,5646.0
2018-08-13 11:50:00,72.79,72.82,72.78,72.8,7805.0,65.5334,65.5605,65.5244,65.5424,7805.0
2018-08-13 11:55:00,72.78,72.8,72.76,72.77,3426.0,65.5244,65.5424,65.5064,65.5154,3426.0
2018-08-13 12:00:00,72.75,72.75,72.73,72.74,4292.0,65.4974,65.4974,65.4794,65.4884,4292.0
2018-08-13 12:05:00,72.75,72.82,72.74,72.81,4024.0,65.4974,65.5605,65.4884,65.5514,4024.0
2018-08-13 12:10:00,72.82,72.85,72.79,72.85,4681.0,65.5605,65.5875,65.5334,65.5875,4681.0
2018-08-13 12:15:00,72.85,72.88,72.83,72.83,4191.0,65.5875,65.6145,65.5695,65.5695,4191.0
2018-08-13 12:20:00,72.83,72.85,72.8,72.8,3724.0,65.5695,65.5875,65.5424,65.5424,3724.0
2018-08-13 12:25:00,72.79,72.82,72.78,72.78,4491.0,65.5334,65.5605,65.5244,65.5244,4491.0
2018-08-13 12:30:00,72.78,72.78,72.74,72.78,5212.0,65.5244,65.5244,65.4884,65.5244,5212.0
2018-08-13 12:35:00,72.78,72.84,72.77,72.82,3412.0,65.5244,65.5785,65.5154,65.5605,3412.0
2018-08-13 12:40:00,72.83,72.85,72.81,72.81,2742.0,65.5695,65.5875,65.5514,65.5514,2742.0
2018-08-13 12:45:00,72.82,72.83,72.79,72.8,4341.0,65.5605,65.5695,65.5334,65.5424,4341.0
2018-08-13 12:50:00,72.8,72.82,72.76,72.77,11790.0,65.5424,65.5605,65.5064,65.5154,11790.0
2018-08-13 12:55:00,72.76,72.76,72.68,72.69,6299.0,65.5064,65.5064,65.4344,65.4434,6299.0
2018-08-13 13:00:00,72.68,72.72,72.65,72.69,12633.0,65.4344,65.4704,65.4074,65.4434,12633.0
2018-08-13 13:05:00,72.69,72.75,72.68,72.75,6016.0,65.4434,65.4974,65.4344,65.4974,6016.0
2018-08-13 13:10:00,72.75,72.78,72.74,72.77,3490.0,65.4974,65.5244,65.4884,65.5154,3490.0
2018-08-13 13:15:00,72.76,72.83,72.75,72.83,6770.0,65.5064,65.5695,65.4974,65.5695,6770.0
2018-08-13 13:20:00,72.84,72.85,72.81,72.82,5960.0,65.5785,65.5875,65.5514,65.5605,5960.0
2018-08-13 13:25:00,72.83,72.83,72.8,72.81,4400.0,65.5695,65.5695,65.5424,65.5514,4400.0
2018-08-13 13:30:00,72.81,72.85,72.8,72.8,4450.0,65.5514,65.5875,65.5424,65.5424,4450.0
2018-08-13 13:35:00,72.8,72.81,72.77,72.77,5522.0,65.5424,65.5514,65.5154,65.5154,5522.0
2018-08-13 13:40:00,72.77,72.81,72.77,72.8,7500.0,65.5154,65.5514,65.5154,65.5424,7500.0
2018-08-13 13:45:00,72.79,72.83,72.78,72.82,4238.0,65.5334,65.5695,65.5244,65.5605,4238.0
2018-08-13 13:50:00,72.82,72.88,72.82,72.88,2710.0,65.5605,65.6145,65.5605,65.6145,2710.0
2018-08-13 13:55:00,72.89,72.89,72.82,72.82,5626.0,65.6235,65.6235,65.5605,65.5605,5626.0
2018-08-13 14:00:00,72.82,72.88,72.82,72.87,9873.0,65.5605,65.6145,65.5605,65.6055,9873.0
2018-08-13 14:05:00,72.87,72.89,72.83,72.84,6741.0,65.6055,65.6235,65.5695,65.5785,6741.0
2018-08-13 14:10:00,72.84,72.91,72.83,72.89,4732.0,65.5785,65.6415,65.5695,65.6235,4732.0
2018-08-13 14:15:00,72.9,72.91,72.86,72.86,12706.0,65.6325,65.6415,65.5965,65.5965,12706.0
2018-08-13 14:20:00,72.87,72.94,72.87,72.94,5500.0,65.6055,65.6685,65.6055,65.6685,5500.0
2018-08-13 14:25:00,72.95,73.01,72.95,73.01,5276.0,65.6775,65.7315,65.6775,65.7315,5276.0
2018-08-13 14:30:00,73.01,73.03,72.99,73.02,4422.0,65.7315,65.7495,65.7135,65.7405,4422.0
2018-08-13 14:35:00,73.02,73.03,72.97,72.98,5606.0,65.7405,65.7495,65.6955,65.7045,5606.0
2018-08-13 14:40:00,72.98,72.99,72.97,72.98,5281.0,65.7045,65.7135,65.6955,65.7045,5281.0
2018-08-13 14:45:00,72.98,72.98,72.96,72.97,3677.0,65.7045,65.7045,65.6865,65.6955,3677.0
2018-08-13 14:50:00,72.96,73.0,72.93,72.96,30037.0,65.6865,65.7225,65.6595,65.6865,30037.0
2018-08-13 14:55:00,72.97,72.99,72.95,72.98,8226.0,65.6955,65.7135,65.6775,65.7045,8226.0
2018-08-13 15:00:00,72.96,72.97,72.92,72.97,18297.0,65.6865,65.6955,65.6505,65.6955,18297.0
2018-08-13 15:05:00,72.96,72.96,72.93,72.93,4900.0,65.6865,65.6865,65.6595,65.6595,4900.0
2018-08-13 15:10:00,72.94,72.99,72.94,72.99,7991.0,65.6685,65.7135,65.6685,65.7135,7991.0
2018-08-13 15:15:00,72.99,73.0,72.97,73.0,14524.0,65.7135,65.7225,65.6955,65.7225,14524.0
2018-08-13 15:20:00,72.99,73.0,72.96,72.98,26992.0,65.7135,65.7225,65.6865,65.7045,26992.0
2018-08-13 15:25:00,72.99,73.0,72.97,72.98,16346.0,65.7135,65.7225,65.6955,65.7045,16346.0
2018-08-13 15:30:00,72.98,73.0,72.97,73.0,35914.0,65.7045,65.7225,65.6955,65.7225,35914.0
2018-08-13 15:35:00,72.99,73.06,72.99,73.05,19160.0,65.7135,65.7765,65.7135,65.7675,19160.0
2018-08-13 15:40:00,73.05,73.1,73.0,73.1,22187.0,65.7675,65.8125,65.7225,65.8125,22187.0
2018-08-13 15:45:00,73.09,73.1,73.03,73.04,31966.0,65.8035,65.8125,65.7495,65.7585,31966.0
2018-08-13 15:50:00,73.04,73.08,73.01,73.07,36738.0,65.7585,65.7945,65.7315,65.7855,36738.0
2018-08-13 15:55:00,73.06,73.1,73.05,73.07,59356.0,65.7765,65.8125,65.7675,65.7855,59356.0
2018-08-14 09:30:00,73.25,73.31,73.16,73.28,33908.0,65.9476,66.0016,65.8666,65.9746,33908.0
2018-08-14 09:35:00,73.28,73.28,73.1,73.23,16580.0,65.9746,65.9746,65.8125,65.9296,16580.0
2018-08-14 09:40:00,73.23,73.27,73.17,73.26,13585.0,65.9296,65.9656,65.8756,65.9566,13585.0
2018-08-14 09:45:00,73.25,73.27,73.18,73.19,18722.0,65.9476,65.9656,65.8846,65.8936,18722.0
2018-08-14 09:50:00,73.2,73.3,73.18,73.26,14366.0,65.9026,65.9926,65.8846,65.9566,14366.0
2018-08-14 09:55:00,73.26,73.32,73.26,73.28,4985.0,65.9566,66.0106,65.9566,65.9746,4985.0
2018-08-14 10:00:00,73.29,73.34,73.26,73.28,7167.0,65.9836,66.0286,65.9566,65.9746,7167.0
2018-08-14 10:05:00,73.28,73.28,73.23,73.23,14087.0,65.9746,65.9746,65.9296,65.9296,14087.0
2018-08-14 10:10:00,73.25,73.26,73.2,73.23,8468.0,65.9476,65.9566,65.9026,65.9296,8468.0
2018-08-14 10:15:00,73.23,73.24,73.15,73.22,45813.0,65.9296,65.9386,65.8576,65.9206,45813.0
2018-08-14 10:20:00,73.23,73.48,73.23,73.47,23536.0,65.9296,66.1547,65.9296,66.1457,23536.0
2018-08-14 10:25:00,73.46,73.5,73.43,73.5,7020.0,66.1366,66.1727,66.1096,66.1727,7020.0
2018-08-14 10:30:00,73.49,73.54,73.48,73.51,7921.0,66.1637,66.2087,66.1547,66.1817,7921.0
2018-08-14 10:35:00,73.5,73.6,73.47,73.58,7182.0,66.1727,66.2627,66.1457,66.2447,7182.0
2018-08-14 10:40:00,73.55,73.63,73.53,73.62,4035.0,66.2177,66.2897,66.1997,66.2807,4035.0
2018-08-14 10:45:00,73.61,73.69,73.61,73.67,6881.0,66.2717,66.3437,66.2717,66.3257,6881.0
2018-08-14 10:50:00,73.66,73.66,73.6,73.64,11339.0,66.3167,66.3167,66.2627,66.2987,11339.0
2018-08-14 10:55:00,73.63,73.64,73.61,73.63,75360.0,66.2897,66.2987,66.2717,66.2897,75360.0
2018-08-14 11:00:00,73.63,73.66,73.6,73.62,59095.0,66.2897,66.3167,66.2627,66.2807,59095.0
2018-08-14 11:05:00,73.63,73.68,73.61,73.68,6869.0,66.2897,66.3347,66.2717,66.3347,6869.0
2018-08-14 11:10:00,73.69,73.74,73.65,73.65,5308.0,66.3437,66.3887,66.3077,66.3077,5308.0
2018-08-14 11:15:00,73.66,73.66,73.53,73.54,4298.0,66.3167,66.3167,66.1997,66.2087,4298.0
2018-08-14 11:20:00,73.54,73.65,73.54,73.61,10159.0,66.2087,66.3077,66.2087,66.2717,10159.0
2018-08-14 11:25:00,73.62,73.64,73.56,73.56,10657.0,66.2807,66.2987,66.2267,66.2267,10657.0
2018-08-14 11:30:00,73.57,73.59,73.51,73.53,8921.0,66.2357,66.2537,66.1817,66.1997,8921.0
2018-08-14 11:35:00,73.53,73.54,73.52,73.53,3000.0,66.1997,66.2087,66.1907,66.1997,3000.0
2018-08-14 11:40:00,73.54,73.58,73.54,73.55,5246.0,66.2087,66.2447,66.2087,66.2177,5246.0
2018-08-14 11:45:00,73.56,73.59,73.53,73.58,5680.0,66.2267,66.2537,66.1997,66.2447,5680.0
2018-08-14 11:50:00,73.59,73.59,73.55,73.57,7320.0,66.2537,66.2537,66.2177,66.2357,7320.0
2018-08-14 11:55:00,73.56,73.56,73.52,73.53,4956.0,66.2267,66.2267,66.1907,66.1997,4956.0
2018-08-14 12:00:00,73.53,73.62,73.53,73.6,9784.0,66.1997,66.2807,66.1997,66.2627,9784.0
2018-08-14 12:05:00,73.61,73.64,73.6,73.6,5500.0,66.2717,66.2987,66.2627,66.2627,5500.0
2018-08-14 12:10:00,73.61,73.62,73.54,73.55,11196.0,66.2717,66.2807,66.2087,66.2177,11196.0
2018-08-14 12:15:00,73.55,73.58,73.54,73.55,11199.0,66.2177,66.2447,66.2087,66.2177,11199.0
2018-08-14 12:20:00,73.54,73.54,73.49,73.53,9327.0,66.2087,66.2087,66.1637,66.1997,9327.0
2018-08-14 12:25:00,73.53,73.58,73.52,73.57,7106.0,66.1997,66.2447,66.1907,66.2357,7106.0
2018-08-14 12:30:00,73.55,73.58,73.55,73.57,2800.0,66.2177,66.2447,66.2177,66.2357,2800.0
2018-08-14 12:35:00,73.56,73.56,73.55,73.56,4651.0,66.2267,66.2267,66.2177,66.2267,4651.0
2018-08-14 12:40:00,73.55,73.55,73.54,73.54,2000.0,66.2177,66.2177,66.2087,66.2087,2000.0
2018-08-14 12:45:00,73.55,73.56,73.51,73.52,6392.0,66.2177,66.2267,66.1817,66.1907,6392.0
2018-08-14 12:50:00,73.52,73.52,73.49,73.5,10365.0,66.1907,66.1907,66.1637,66.1727,10365.0
2018-08-14 12:55:00,73.5,73.52,73.49,73.49,6100.0,66.1727,66.1907,66.1637,66.1637,6100.0
2018-08-14 13:00:00,73.49,73.52,73.49,73.52,5806.0,66.1637,66.1907,66.1637,66.1907,5806.0
2018-08-14 13:05:00,73.51,73.52,73.5,73.51,7935.0,66.1817,66.1907,66.1727,66.1817,7935.0
2018-08-14 13:10:00,73.51,73.53,73.51,73.51,5177.0,66.1817,66.1997,66.1817,66.1817,5177.0
2018-08-14 13:15:00,73.52,73.54,73.49,73.49,12444.0,66.1907,66.2087,66.1637,66.1637,12444.0
2018-08-14 13:20:00,73.5,73.51,73.49,73.51,5027.0,66.1727,66.1817,66.1637,66.1817,5027.0
2018-08-14 13:25:00,73.5,73.52,73.5,73.52,7457.0,66.1727,66.1907,66.1727,66.1907,7457.0
2018-08-14 13:30:00,73.51,73.51,73.49,73.5,4461.0,66.1817,66.1817,66.1637,66.1727,4461.0
2018-08-14 13:35:00,73.5,73.51,73.47,73.48,67616.0,66.1727,66.1817,66.1457,66.1547,67616.0
2018-08-14 13:40:00,73.47,73.47,73.44,73.44,6901.0,66.1457,66.1457,66.1186,66.1186,6901.0
2018-08-14 13:45:00,73.44,73.45,73.42,73.44,4376.0,66.1186,66.1276,66.1006,66.1186,4376.0
2018-08-14 13:50:00,73.44,73.45,73.38,73.39,5944.0,66.1186,66.1276,66.0646,66.0736,5944.0
2018-08-14 13:55:00,73.39,73.43,73.38,73.42,6006.0,66.0736,66.1096,66.0646,66.1006,6006.0
2018-08-14 14:00:00,73.42,73.45,73.39,73.39,9564.0,66.1006,66.1276,66.0736,66.0736,9564.0
2018-08-14 14:05:00,73.38,73.38,73.32,73.32,8846.0,66.0646,66.0646,66.0106,66.0106,8846.0
2018-08-14 14:10:00,73.32,73.33,73.28,73.3,8173.0,66.0106,66.0196,65.9746,65.9926,8173.0
2018-08-14 14:15:00,73.31,73.34,73.31,73.34,5598.0,66.0016,66.0286,66.0016,66.0286,5598.0
2018-08-14 14:20:00,73.35,73.36,73.3,73.32,11134.0,66.0376,66.0466,65.9926,66.0106,11134.0
2018-08-14 14:25:00,73.32,73.33,73.29,73.29,6473.0,66.0106,66.0196,65.9836,65.9836,6473.0
2018-08-14 14:30:00,73.3,73.3,73.29,73.29,4863.0,65.9926,65.9926,65.9836,65.9836,4863.0
2018-08-14 14:35:00,73.3,73.39,73.3,73.35,22037.0,65.9926,66.0736,65.9926,66.0376,22037.0
2018-08-14 14:40:00,73.35,73.35,73.33,73.34,5305.0,66.0376,66.0376,66.0196,66.0286,5305.0
2018-08-14 14:45:00,73.33,73.33,73.28,73.28,9216.0,66.0196,66.0196,65.9746,65.9746,9216.0
2018-08-14 14:50:00,73.29,73.3,73.27,73.27,4833.0,65.9836,65.9926,65.9656,65.9656,4833.0
2018-08-14 14:55:00,73.27,73.27,73.24,73.25,7831.0,65.9656,65.9656,65.9386,65.9476,7831.0
2018-08-14 15:00:00,73.24,73.26,73.22,73.26,10498.0,65.9386,65.9566,65.9206,65.9566,10498.0
2018-08-14 15:05:00,73.26,73.28,73.26,73.28,2633.0,65.9566,65.9746,65.9566,65.9746,2633.0
2018-08-14 15:10:00,73.28,73.3,73.26,73.27,7854.0,65.9746,65.9926,65.9566,65.9656,7854.0
2018-08-14 15:15:00,73.27,73.32,73.26,73.31,18147.0,65.9656,66.0106,65.9566,66.0016,18147.0
2018-08-14 15:20:00,73.31,73.33,73.3,73.32,12451.0,66.0016,66.0196,65.9926,66.0106,12451.0
2018-08-14 15:25:00,73.31,73.32,73.28,73.3,10621.0,66.0016,66.0106,65.9746,65.9926,10621.0
2018-08-14 15:30:00,73.29,73.32,73.28,73.29,9511.0,65.9836,66.0106,65.9746,65.9836,9511.0
2018-08-14 15:35:00,73.29,73.3,73.24,73.27,12203.0,65.9836,65.9926,65.9386,65.9656,12203.0
2018-08-14 15:40:00,73.26,73.26,73.19,73.22,16625.0,65.9566,65.9566,65.8936,65.9206,16625.0
2018-08-14 15:45:00,73.21,73.22,73.15,73.16,22055.0,65.9116,65.9206,65.8576,65.8666,22055.0
2018-08-14 15:50:00,73.17,73.2,73.16,73.19,31096.0,65.8756,65.9026,65.8666,65.8936,31096.0
2018-08-14 15:55:00,73.19,73.21,73.15,73.19,95778.0,65.8936,65.9116,65.8576,65.8936,95778.0
2018-08-15 09:30:00,73.13,73.24,72.95,73.17,33111.0,65.8395,65.9386,65.6775,65.8756,33111.0
2018-08-15 09:35:00,73.18,73.23,73.06,73.07,5667.0,65.8846,65.9296,65.7765,65.7855,5667.0
2018-08-15 09:40:00,73.06,73.11,73.04,73.04,3400.0,65.7765,65.8215,65.7585,65.7585,3400.0
2018-08-15 09:45:00,73.05,73.08,72.91,72.91,10857.0,65.7675,65.7945,65.6415,65.6415,10857.0
2018-08-15 09:50:00,72.91,72.98,72.86,72.95,7778.0,65.6415,65.7045,65.5965,65.6775,7778.0
2018-08-15 09:55:00,72.94,72.97,72.92,72.96,6466.0,65.6685,65.6955,65.6505,65.6865,6466.0
2018-08-15 10:00:00,72.98,73.03,72.97,73.01,6652.0,65.7045,65.7495,65.6955,65.7315,6652.0
2018-08-15 10:05:00,72.99,72.99,72.91,72.96,13977.0,65.7135,65.7135,65.6415,65.6865,13977.0
2018-08-15 10:10:00,72.95,73.24,72.94,73.23,100905.0,65.6775,65.9386,65.6685,65.9296,100905.0
2018-08-15 10:15:00,73.22,73.33,73.21,73.27,13948.0,65.9206,66.0196,65.9116,65.9656,13948.0
2018-08-15 10:20:00,73.28,73.32,73.25,73.31,14169.0,65.9746,66.0106,65.9476,66.0016,14169.0
2018-08-15 10:25:00,73.3,73.3,73.2,73.2,6100.0,65.9926,65.9926,65.9026,65.9026,6100.0
2018-08-15 10:30:00,73.2,73.3,73.18,73.24,60250.0,65.9026,65.9926,65.8846,65.9386,60250.0
2018-08-15 10:35:00,73.26,73.26,73.05,73.08,16510.0,65.9566,65.9566,65.7675,65.7945,16510.0
2018-08-15 10:40:00,73.1,73.16,73.1,73.11,21306.0,65.8125,65.8666,65.8125,65.8215,21306.0
2018-08-15 10:45:00,73.12,73.19,73.11,73.16,12980.0,65.8305,65.8936,65.8215,65.8666,12980.0
2018-08-15 10:50:00,73.14,73.17,73.13,73.14,8400.0,65.8485,65.8756,65.8395,65.8485,8400.0
2018-08-15 10:55:00,73.15,73.17,73.12,73.13,6363.0,65.8576,65.8756,65.8305,65.8395,6363.0
2018-08-15 11:00:00,73.13,73.2,73.13,73.18,30166.0,65.8395,65.9026,65.8395,65.8846,30166.0
2018-08-15 11:05:00,73.17,73.26,73.15,73.26,8806.0,65.8756,65.9566,65.8576,65.9566,8806.0
2018-08-15 11:10:00,73.25,73.27,73.2,73.2,6500.0,65.9476,65.9656,65.9026,65.9026,6500.0
2018-08-15 11:15:00,73.22,73.24,73.2,73.23,5078.0,65.9206,65.9386,65.9026,65.9296,5078.0
2018-08-15 11:20:00,73.26,73.38,73.22,73.38,8930.0,65.9566,66.0646,65.9206,66.0646,8930.0
2018-08-15 11:25:00,73.39,73.43,73.38,73.41,8261.0,66.0736,66.1096,66.0646,66.0916,8261.0
2018-08-15 11:30:00,73.39,73.39,73.31,73.35,10779.0,66.0736,66.0736,66.0016,66.0376,10779.0
2018-08-15 11:35:00,73.36,73.37,73.3,73.3,5300.0,66.0466,66.0556,65.9926,65.9926,5300.0
2018-08-15 11:40:00,73.31,73.31,73.27,73.27,5614.0,66.0016,66.0016,65.9656,65.9656,5614.0
2018-08-15 11:45:00,73.27,73.32,73.25,73.3,20652.0,65.9656,66.0106,65.9476,65.9926,20652.0
2018-08-15 11:50:00,73.29,73.3,73.24,73.26,10845.0,65.9836,65.9926,65.9386,65.9566,10845.0
2018-08-15 11:55:00,73.28,73.3,73.27,73.28,7593.0,65.9746,65.9926,65.9656,65.9746,7593.0
2018-08-15 12:00:00,73.28,73.39,73.28,73.37,12606.0,65.9746,66.0736,65.9746,66.0556,12606.0
2018-08-15 12:05:00,73.37,73.41,73.34,73.38,14892.0,66.0556,66.0916,66.0286,66.0646,14892.0
2018-08-15 12:10:00,73.39,73.41,73.36,73.4,7900.0,66.0736,66.0916,66.0466,66.0826,7900.0
2018-08-15 12:15:00,73.4,73.48,73.38,73.45,9819.0,66.0826,66.1547,66.0646,66.1276,9819.0
2018-08-15 12:20:00,73.46,73.51,73.46,73.51,8128.0,66.1366,66.1817,66.1366,66.1817,8128.0
2018-08-15 12:25:00,73.51,73.55,73.49,73.55,6700.0,66.1817,66.2177,66.1637,66.2177,6700.0
2018-08-15 12:30:00,73.55,73.58,73.52,73.58,12201.0,66.2177,66.2447,66.1907,66.2447,12201.0
2018-08-15 12:35:00,73.58,73.61,73.54,73.59,11299.0,66.2447,66.2717,66.2087,66.2537,11299.0
2018-08-15 12:40:00,73.59,73.61,73.54,73.54,5820.0,66.2537,66.2717,66.2087,66.2087,5820.0
2018-08-15 12:45:00,73.56,73.59,73.54,73.58,6102.0,66.2267,66.2537,66.2087,66.2447,6102.0
2018-08-15 12:50:00,73.6,73.61,73.52,73.52,9579.0,66.2627,66.2717,66.1907,66.1907,9579.0
2018-08-15 12:55:00,73.5,73.51,73.46,73.48,9198.0,66.1727,66.1817,66.1366,66.1547,9198.0
2018-08-15 13:00:00,73.5,73.57,73.49,73.55,16710.0,66.1727,66.2357,66.1637,66.2177,16710.0
2018-08-15 13:05:00,73.55,73.61,73.55,73.6,6210.0,66.2177,66.2717,66.2177,66.2627,6210.0
2018-08-15 13:10:00,73.6,73.6,73.55,73.56,5410.0,66.2627,66.2627,66.2177,66.2267,5410.0
2018-08-15 13:15:00,73.56,73.59,73.54,73.57,11479.0,66.2267,66.2537,66.2087,66.2357,11479.0
2018-08-15 13:20:00,73.56,73.58,73.5,73.51,6917.0,66.2267,66.2447,66.1727,66.1817,6917.0
2018-08-15 13:25:00,73.52,73.55,73.51,73.53,5579.0,66.1907,66.2177,66.1817,66.1997,5579.0
2018-08-15 13:30:00,73.52,73.53,73.46,73.49,11218.0,66.1907,66.1997,66.1366,66.1637,11218.0
2018-08-15 13:35:00,73.48,73.49,73.44,73.48,5027.0,66.1547,66.1637,66.1186,66.1547,5027.0
2018-08-15 13:40:00,73.48,73.51,73.47,73.5,6869.0,66.1547,66.1817,66.1457,66.1727,6869.0
2018-08-15 13:45:00,73.5,73.52,73.49,73.49,9062.0,66.1727,66.1907,66.1637,66.1637,9062.0
2018-08-15 13:50:00,73.49,73.5,73.46,73.48,4829.0,66.1637,66.1727,66.1366,66.1547,4829.0
2018-08-15 13:55:00,73.49,73.5,73.45,73.47,10763.0,66.1637,66.1727,66.1276,66.1457,10763.0
2018-08-15 14:00:00,73.46,73.55,73.44,73.51,26506.0,66.1366,66.2177,66.1186,66.1817,26506.0
2018-08-15 14:05:00,73.51,73.51,73.45,73.48,18762.0,66.1817,66.1817,66.1276,66.1547,18762.0
2018-08-15 14:10:00,73.49,73.5,73.41,73.41,14263.0,66.1637,66.1727,66.0916,66.0916,14263.0
2018-08-15 14:15:00,73.42,73.47,73.42,73.47,3576.0,66.1006,66.1457,66.1006,66.1457,3576.0
2018-08-15 14:20:00,73.47,73.48,73.42,73.43,15821.0,66.1457,66.1547,66.1006,66.1096,15821.0
2018-08-15 14:25:00,73.44,73.44,73.35,73.35,9881.0,66.1186,66.1186,66.0376,66.0376,9881.0
2018-08-15 14:30:00,73.35,73.4,73.33,73.39,16746.0,66.0376,66.0826,66.0196,66.0736,16746.0
2018-08-15 14:35:00,73.39,73.45,73.39,73.4,12018.0,66.0736,66.1276,66.0736,66.0826,12018.0
2018-08-15 14:40:00,73.4,73.4,73.37,73.38,8288.0,66.0826,66.0826,66.0556,66.0646,8288.0
2018-08-15 14:45:00,73.38,73.39,73.31,73.31,11657.0,66.0646,66.0736,66.0016,66.0016,11657.0
2018-08-15 14:50:00,73.31,73.36,73.3,73.36,18903.0,66.0016,66.0466,65.9926,66.0466,18903.0
2018-08-15 14:55:00,73.37,73.46,73.37,73.45,17257.0,66.0556,66.1366,66.0556,66.1276,17257.0
2018-08-15 15:00:00,73.47,73.59,73.45,73.56,14363.0,66.1457,66.2537,66.1276,66.2267,14363.0
2018-08-15 15:05:00,73.56,73.6,73.56,73.59,13714.0,66.2267,66.2627,66.2267,66.2537,13714.0
2018-08-15 15:10:00,73.59,73.6,73.53,73.54,11028.0,66.2537,66.2627,66.1997,66.2087,11028.0
2018-08-15 15:15:00,73.54,73.55,73.5,73.53,10835.0,66.2087,66.2177,66.1727,66.1997,10835.0
2018-08-15 15:20:00,73.53,73.55,73.51,73.55,7851.0,66.1997,66.2177,66.1817,66.2177,7851.0
2018-08-15 15:25:00,73.54,73.55,73.5,73.54,14395.0,66.2087,66.2177,66.1727,66.2087,14395.0
2018-08-15 15:30:00,73.54,73.61,73.51,73.6,23477.0,66.2087,66.2717,66.1817,66.2627,23477.0
2018-08-15 15:35:00,73.6,73.61,73.56,73.56,17964.0,66.2627,66.2717,66.2267,66.2267,17964.0
2018-08-15 15:40:00,73.56,73.56,73.49,73.53,30686.0,66.2267,66.2267,66.1637,66.1997,30686.0
2018-08-15 15:45:00,73.51,73.56,73.51,73.55,39269.0,66.1817,66.2267,66.1817,66.2177,39269.0
2018-08-15 15:50:00,73.54,73.55,73.5,73.53,45791.0,66.2087,66.2177,66.1727,66.1997,45791.0
2018-08-15 15:55:00,73.53,73.55,73.46,73.51,110376.0,66.1997,66.2177,66.1366,66.1817,110376.0
2018-08-16 09:30:00,73.92,73.97,73.74,73.82,43908.0,66.5508,66.5958,66.3887,66.4608,43908.0
2018-08-16 09:35:00,73.81,73.83,73.7,73.72,3249.0,66.4518,66.4698,66.3527,66.3707,3249.0
2018-08-16 09:40:00,73.73,73.76,73.58,73.59,10417.0,66.3797,66.4067,66.2447,66.2537,10417.0
2018-08-16 09:45:00,73.6,73.62,73.5,73.52,13705.0,66.2627,66.2807,66.1727,66.1907,13705.0
2018-08-16 09:50:00,73.53,73.7,73.53,73.69,12280.0,66.1997,66.3527,66.1997,66.3437,12280.0
2018-08-16 09:55:00,73.7,73.7,73.6,73.61,5555.0,66.3527,66.3527,66.2627,66.2717,5555.0
2018-08-16 10:00:00,73.62,73.69,73.62,73.66,7040.0,66.2807,66.3437,66.2807,66.3167,7040.0
2018-08-16 10:05:00,73.65,73.71,73.65,73.67,24251.0,66.3077,66.3617,66.3077,66.3257,24251.0
2018-08-16 10:10:00,73.7,73.7,73.59,73.61,11214.0,66.3527,66.3527,66.2537,66.2717,11214.0
2018-08-16 10:15:00,73.6,73.75,73.6,73.69,15326.0,66.2627,66.3977,66.2627,66.3437,15326.0
2018-08-16 10:20:00,73.69,73.69,73.65,73.65,3500.0,66.3437,66.3437,66.3077,66.3077,3500.0
2018-08-16 10:25:00,73.66,73.71,73.65,73.65,11599.0,66.3167,66.3617,66.3077,66.3077,11599.0
2018-08-16 10:30:00,73.68,73.74,73.66,73.72,15258.0,66.3347,66.3887,66.3167,66.3707,15258.0
2018-08-16 10:35:00,73.72,73.73,73.67,73.67,6935.0,66.3707,66.3797,66.3257,66.3257,6935.0
2018-08-16 10:40:00,73.67,73.73,73.64,73.64,8439.0,66.3257,66.3797,66.2987,66.2987,8439.0
2018-08-16 10:45:00,73.65,73.71,73.65,73.7,8835.0,66.3077,66.3617,66.3077,66.3527,8835.0
2018-08-16 10:50:00,73.71,73.73,73.7,73.72,10234.0,66.3617,66.3797,66.3527,66.3707,10234.0
2018-08-16 10:55:00,73.73,73.76,73.71,73.74,13394.0,66.3797,66.4067,66.3617,66.3887,13394.0
2018-08-16 11:00:00,73.74,73.8,73.74,73.79,8826.0,66.3887,66.4428,66.3887,66.4337,8826.0
2018-08-16 11:05:00,73.78,73.78,73.72,73.72,8000.0,66.4247,66.4247,66.3707,66.3707,8000.0
2018-08-16 11:10:00,73.7,73.7,73.66,73.69,16975.0,66.3527,66.3527,66.3167,66.3437,16975.0
2018-08-16 11:15:00,73.69,73.71,73.68,73.7,5980.0,66.3437,66.3617,66.3347,66.3527,5980.0
2018-08-16 11:20:00,73.7,73.73,73.68,73.73,4040.0,66.3527,66.3797,66.3347,66.3797,4040.0
2018-08-16 11:25:00,73.71,73.72,73.7,73.71,6529.0,66.3617,66.3707,66.3527,66.3617,6529.0
2018-08-16 11:30:00,73.72,73.73,73.7,73.73,8016.0,66.3707,66.3797,66.3527,66.3797,8016.0
2018-08-16 11:35:00,73.74,73.78,73.73,73.75,8606.0,66.3887,66.4247,66.3797,66.3977,8606.0
2018-08-16 11:40:00,73.75,73.75,73.71,73.71,3092.0,66.3977,66.3977,66.3617,66.3617,3092.0
2018-08-16 11:45:00,73.71,73.71,73.67,73.67,5161.0,66.3617,66.3617,66.3257,66.3257,5161.0
2018-08-16 11:50:00,73.68,73.68,73.65,73.65,4691.0,66.3347,66.3347,66.3077,66.3077,4691.0
2018-08-16 11:55:00,73.66,73.67,73.63,73.65,8372.0,66.3167,66.3257,66.2897,66.3077,8372.0
2018-08-16 12:00:00,73.65,73.67,73.62,73.67,4979.0,66.3077,66.3257,66.2807,66.3257,4979.0
2018-08-16 12:05:00,73.65,73.78,73.65,73.76,9777.0,66.3077,66.4247,66.3077,66.4067,9777.0
2018-08-16 12:10:00,73.77,73.78,73.73,73.76,10807.0,66.4157,66.4247,66.3797,66.4067,10807.0
2018-08-16 12:15:00,73.76,73.76,73.72,73.72,59663.0,66.4067,66.4067,66.3707,66.3707,59663.0
2018-08-16 12:20:00,73.71,73.75,73.7,73.72,24392.0,66.3617,66.3977,66.3527,66.3707,24392.0
2018-08-16 12:25:00,73.73,73.78,73.72,73.77,8145.0,66.3797,66.4247,66.3707,66.4157,8145.0
2018-08-16 12:30:00,73.77,73.78,73.75,73.77,9461.0,66.4157,66.4247,66.3977,66.4157,9461.0
2018-08-16 12:35:00,73.76,73.76,73.72,73.73,7232.0,66.4067,66.4067,66.3707,66.3797,7232.0
2018-08-16 12:40:00,73.73,73.74,73.71,73.74,6860.0,66.3797,66.3887,66.3617,66.3887,6860.0
2018-08-16 12:45:00,73.75,73.76,73.73,73.75,5063.0,66.3977,66.4067,66.3797,66.3977,5063.0
2018-08-16 12:50:00,73.75,73.75,73.72,73.73,7658.0,66.3977,66.3977,66.3707,66.3797,7658.0
2018-08-16 12:55:00,73.74,73.75,73.71,73.73,8032.0,66.3887,66.3977,66.3617,66.3797,8032.0
2018-08-16 13:00:00,73.73,73.76,73.72,73.73,7390.0,66.3797,66.4067,66.3707,66.3797,7390.0
2018-08-16 13:05:00,73.72,73.73,73.68,73.68,6099.0,66.3707,66.3797,66.3347,66.3347,6099.0
2018-08-16 13:10:00,73.69,73.73,73.69,73.72,3935.0,66.3437,66.3797,66.3437,66.3707,3935.0
2018-08-16 13:15:00,73.72,73.73,73.7,73.7,6276.0,66.3707,66.3797,66.3527,66.3527,6276.0
2018-08-16 13:20:00,73.7,73.76,73.7,73.75,8739.0,66.3527,66.4067,66.3527,66.3977,8739.0
2018-08-16 13:25:00,73.75,73.75,73.69,73.69,5200.0,66.3977,66.3977,66.3437,66.3437,5200.0
2018-08-16 13:30:00,73.69,73.7,73.65,73.66,6381.0,66.3437,66.3527,66.3077,66.3167,6381.0
2018-08-16 13:35:00,73.67,73.7,73.67,73.67,3867.0,66.3257,66.3527,66.3257,66.3257,3867.0
2018-08-16 13:40:00,73.66,73.69,73.63,73.63,7502.0,66.3167,66.3437,66.2897,66.2897,7502.0
2018-08-16 13:45:00,73.63,73.63,73.58,73.59,3233.0,66.2897,66.2897,66.2447,66.2537,3233.0
2018-08-16 13:50:00,73.59,73.6,73.57,73.58,5138.0,66.2537,66.2627,66.2357,66.2447,5138.0
2018-08-16 13:55:00,73.59,73.59,73.57,73.59,7530.0,66.2537,66.2537,66.2357,66.2537,7530.0
2018-08-16 14:00:00,73.58,73.59,73.55,73.58,8996.0,66.2447,66.2537,66.2177,66.2447,8996.0
2018-08-16 14:05:00,73.58,73.59,73.57,73.57,6805.0,66.2447,66.2537,66.2357,66.2357,6805.0
2018-08-16 14:10:00,73.58,73.59,73.56,73.57,13632.0,66.2447,66.2537,66.2267,66.2357,13632.0
2018-08-16 14:15:00,73.58,73.61,73.57,73.61,9820.0,66.2447,66.2717,66.2357,66.2717,9820.0
2018-08-16 14:20:00,73.61,73.63,73.59,73.63,7489.0,66.2717,66.2897,66.2537,66.2897,7489.0
2018-08-16 14:25:00,73.63,73.72,73.63,73.69,7850.0,66.2897,66.3707,66.2897,66.3437,7850.0
2018-08-16 14:30:00,73.69,73.74,73.69,73.73,6770.0,66.3437,66.3887,66.3437,66.3797,6770.0
2018-08-16 14:35:00,73.73,73.75,73.7,73.7,11275.0,66.3797,66.3977,66.3527,66.3527,11275.0
2018-08-16 14:40:00,73.71,73.83,73.7,73.76,17648.0,66.3617,66.4698,66.3527,66.4067,17648.0
2018-08-16 14:45:00,73.76,73.82,73.76,73.82,4439.0,66.4067,66.4608,66.4067,66.4608,4439.0
2018-08-16 14:50:00,73.82,73.82,73.77,73.82,10098.0,66.4608,66.4608,66.4157,66.4608,10098.0
2018-08-16 14:55:00,73.83,73.84,73.81,73.82,5271.0,66.4698,66.4788,66.4518,66.4608,5271.0
2018-08-16 15:00:00,73.83,73.88,73.82,73.88,11571.0,66.4698,66.5148,66.4608,66.5148,11571.0
2018-08-16 15:05:00,73.87,73.89,73.85,73.85,5229.0,66.5058,66.5238,66.4878,66.4878,5229.0
2018-08-16 15:10:00,73.85,73.87,73.84,73.86,7105.0,66.4878,66.5058,66.4788,66.4968,7105.0
2018-08-16 15:15:00,73.86,73.87,73.82,73.85,11477.0,66.4968,66.5058,66.4608,66.4878,11477.0
2018-08-16 15:20:00,73.84,73.86,73.82,73.85,12134.0,66.4788,66.4968,66.4608,66.4878,12134.0
2018-08-16 15:25:00,73.85,73.86,73.83,73.85,9313.0,66.4878,66.4968,66.4698,66.4878,9313.0
2018-08-16 15:30:00,73.85,73.9,73.84,73.9,14343.0,66.4878,66.5328,66.4788,66.5328,14343.0
2018-08-16 15:35:00,73.9,73.9,73.82,73.83,12518.0,66.5328,66.5328,66.4608,66.4698,12518.0
2018-08-16 15:40:00,73.83,73.84,73.81,73.82,12503.0,66.4698,66.4788,66.4518,66.4608,12503.0
2018-08-16 15:45:00,73.83,73.84,73.81,73.81,22391.0,66.4698,66.4788,66.4518,66.4518,22391.0
2018-08-16 15:50:00,73.81,73.82,73.78,73.8,28315.0,66.4518,66.4608,66.4247,66.4428,28315.0
2018-08-16 15:55:00,73.8,73.94,73.79,73.92,105458.0,66.4428,66.5688,66.4337,66.5508,105458.0
2018-08-17 09:30:00,73.96,74.19,73.96,74.13,45377.0,66.5868,66.7939,66.5868,66.7399,45377.0
2018-08-17 09:35:00,74.08,74.19,74.08,74.09,10635.0,66.6948,66.7939,66.6948,66.7038,10635.0
2018-08-17 09:40:00,74.1,74.21,74.08,74.21,6198.0,66.7128,66.8119,66.6948,66.8119,6198.0
2018-08-17 09:45:00,74.2,74.21,74.07,74.11,10640.0,66.8029,66.8119,66.6858,66.7218,10640.0
2018-08-17 09:50:00,74.1,74.3,74.09,74.3,15328.0,66.7128,66.8929,66.7038,66.8929,15328.0
2018-08-17 09:55:00,74.3,74.38,74.3,74.32,10025.0,66.8929,66.9649,66.8929,66.9109,10025.0
2018-08-17 10:00:00,74.34,74.44,74.34,74.43,12816.0,66.9289,67.0189,66.9289,67.0099,12816.0
2018-08-17 10:05:00,74.41,74.52,74.39,74.42,38353.0,66.9919,67.091,66.9739,67.0009,38353.0
2018-08-17 10:10:00,74.47,74.57,74.47,74.54,18465.0,67.046,67.136,67.046,67.109,18465.0
2018-08-17 10:15:00,74.55,74.57,74.48,74.54,10942.0,67.118,67.136,67.055,67.109,10942.0
2018-08-17 10:20:00,74.55,74.55,74.49,74.53,5350.0,67.118,67.118,67.064,67.1,5350.0
2018-08-17 10:25:00,74.54,74.56,74.47,74.54,21935.0,67.109,67.127,67.046,67.109,21935.0
2018-08-17 10:30:00,74.55,74.62,74.48,74.51,19675.0,67.118,67.181,67.055,67.082,19675.0
2018-08-17 10:35:00,74.51,74.51,74.42,74.45,4122.0,67.082,67.082,67.0009,67.028,4122.0
2018-08-17 10:40:00,74.44,74.45,74.34,74.38,6765.0,67.0189,67.028,66.9289,66.9649,6765.0
2018-08-17 10:45:00,74.37,74.39,74.35,74.39,5000.0,66.9559,66.9739,66.9379,66.9739,5000.0
2018-08-17 10:50:00,74.39,74.4,74.37,74.38,4984.0,66.9739,66.9829,66.9559,66.9649,4984.0
2018-08-17 10:55:00,74.37,74.4,74.35,74.36,4682.0,66.9559,66.9829,66.9379,66.9469,4682.0
2018-08-17 11:00:00,74.37,74.37,74.28,74.3,3035.0,66.9559,66.9559,66.8749,66.8929,3035.0
2018-08-17 11:05:00,74.31,74.31,74.27,74.28,5689.0,66.9019,66.9019,66.8659,66.8749,5689.0
2018-08-17 11:10:00,74.29,74.3,74.28,74.28,3155.0,66.8839,66.8929,66.8749,66.8749,3155.0
2018-08-17 11:15:00,74.29,74.35,74.28,74.35,32992.0,66.8839,66.9379,66.8749,66.9379,32992.0
2018-08-17 11:20:00,74.33,74.37,74.31,74.32,10483.0,66.9199,66.9559,66.9019,66.9109,10483.0
2018-08-17 11:25:00,74.31,74.31,74.24,74.26,5715.0,66.9019,66.9019,66.8389,66.8569,5715.0
2018-08-17 11:30:00,74.27,74.27,74.19,74.2,4548.0,66.8659,66.8659,66.7939,66.8029,4548.0
2018-08-17 11:35:00,74.2,74.23,74.19,74.22,8467.0,66.8029,66.8299,66.7939,66.8209,8467.0
2018-08-17 11:40:00,74.22,74.24,74.21,74.23,7535.0,66.8209,66.8389,66.8119,66.8299,7535.0
2018-08-17 11:45:00,74.23,74.25,74.21,74.21,5955.0,66.8299,66.8479,66.8119,66.8119,5955.0
2018-08-17 11:50:00,74.21,74.23,74.18,74.18,5420.0,66.8119,66.8299,66.7849,66.7849,5420.0
2018-08-17 11:55:00,74.18,74.22,74.17,74.21,6600.0,66.7849,66.8209,66.7759,66.8119,6600.0
2018-08-17 12:00:00,74.23,74.33,74.22,74.31,7091.0,66.8299,66.9199,66.8209,66.9019,7091.0
2018-08-17 12:05:00,74.3,74.34,74.3,74.34,3565.0,66.8929,66.9289,66.8929,66.9289,3565.0
2018-08-17 12:10:00,74.34,74.35,74.29,74.3,4223.0,66.9289,66.9379,66.8839,66.8929,4223.0
2018-08-17 12:15:00,74.32,74.33,74.3,74.31,3407.0,66.9109,66.9199,66.8929,66.9019,3407.0
2018-08-17 12:20:00,74.32,74.33,74.31,74.31,2340.0,66.9109,66.9199,66.9019,66.9019,2340.0
2018-08-17 12:25:00,74.29,74.3,74.29,74.3,800.0,66.8839,66.8929,66.8839,66.8929,800.0
2018-08-17 12:30:00,74.29,74.31,74.29,74.31,500.0,66.8839,66.9019,66.8839,66.9019,500.0
2018-08-17 12:35:00,74.31,74.31,74.28,74.3,3185.0,66.9019,66.9019,66.8749,66.8929,3185.0
2018-08-17 12:40:00,74.31,74.31,74.28,74.28,2000.0,66.9019,66.9019,66.8749,66.8749,2000.0
2018-08-17 12:45:00,74.28,74.28,74.26,74.26,2900.0,66.8749,66.8749,66.8569,66.8569,2900.0
2018-08-17 12:50:00,74.27,74.31,74.26,74.3,3600.0,66.8659,66.9019,66.8569,66.8929,3600.0
2018-08-17 12:55:00,74.3,74.3,74.28,74.28,3406.0,66.8929,66.8929,66.8749,66.8749,3406.0
2018-08-17 13:00:00,74.28,74.29,74.27,74.29,3555.0,66.8749,66.8839,66.8659,66.8839,3555.0
2018-08-17 13:05:00,74.3,74.34,74.27,74.33,17107.0,66.8929,66.9289,66.8659,66.9199,17107.0
2018-08-17 13:10:00,74.34,74.34,74.32,74.32,2382.0,66.9289,66.9289,66.9109,66.9109,2382.0
2018-08-17 13:15:00,74.33,74.35,74.32,74.33,6591.0,66.9199,66.9379,66.9109,66.9199,6591.0
2018-08-17 13:20:00,74.33,74.33,74.32,74.33,1812.0,66.9199,66.9199,66.9109,66.9199,1812.0
2018-08-17 13:25:00,74.32,74.33,74.29,74.31,2124.0,66.9109,66.9199,66.8839,66.9019,2124.0
2018-08-17 13:30:00,74.3,74.32,74.29,74.31,4902.0,66.8929,66.9109,66.8839,66.9019,4902.0
2018-08-17 13:35:00,74.31,74.32,74.3,74.32,4255.0,66.9019,66.9109,66.8929,66.9109,4255.0
2018-08-17 13:40:00,74.32,74.35,74.32,74.35,4394.0,66.9109,66.9379,66.9109,66.9379,4394.0
2018-08-17 13:45:00,74.33,74.36,74.33,74.34,2936.0,66.9199,66.9469,66.9199,66.9289,2936.0
2018-08-17 13:50:00,74.34,74.38,74.33,74.38,5383.0,66.9289,66.9649,66.9199,66.9649,5383.0
2018-08-17 13:55:00,74.37,74.44,74.37,74.41,8284.0,66.9559,67.0189,66.9559,66.9919,8284.0
2018-08-17 14:00:00,74.43,74.6,74.43,74.6,25238.0,67.0099,67.163,67.0099,67.163,25238.0
2018-08-17 14:05:00,74.58,74.68,74.57,74.68,19146.0,67.145,67.235,67.136,67.235,19146.0
2018-08-17 14:10:00,74.67,74.67,74.58,74.62,14447.0,67.226,67.226,67.145,67.181,14447.0
2018-08-17 14:15:00,74.63,74.74,74.61,74.68,29735.0,67.19,67.289,67.172,67.235,29735.0
2018-08-17 14:20:00,74.68,74.71,74.65,74.67,30039.0,67.235,67.262,67.208,67.226,30039.0
2018-08-17 14:25:00,74.67,74.72,74.67,74.67,7852.0,67.226,67.271,67.226,67.226,7852.0
2018-08-17 14:30:00,74.68,74.72,74.63,74.63,6214.0,67.235,67.271,67.19,67.19,6214.0
2018-08-17 14:35:00,74.64,74.65,74.56,74.57,9221.0,67.199,67.208,67.127,67.136,9221.0
2018-08-17 14:40:00,74.58,74.61,74.56,74.58,8136.0,67.145,67.172,67.127,67.145,8136.0
2018-08-17 14:45:00,74.58,74.58,74.52,74.52,7900.0,67.145,67.145,67.091,67.091,7900.0
2018-08-17 14:50:00,74.52,74.61,74.51,74.59,9232.0,67.091,67.172,67.082,67.154,9232.0
2018-08-17 14:55:00,74.58,74.62,74.58,74.59,8609.0,67.145,67.181,67.145,67.154,8609.0
2018-08-17 15:00:00,74.6,74.6,74.57,74.57,11556.0,67.163,67.163,67.136,67.136,11556.0
2018-08-17 15:05:00,74.58,74.59,74.54,74.54,8871.0,67.145,67.154,67.109,67.109,8871.0
2018-08-17 15:10:00,74.55,74.58,74.55,74.56,6468.0,67.118,67.145,67.118,67.127,6468.0
2018-08-17 15:15:00,74.57,74.57,74.52,74.55,8825.0,67.136,67.136,67.091,67.118,8825.0
2018-08-17 15:20:00,74.55,74.56,74.52,74.52,14339.0,67.118,67.127,67.091,67.091,14339.0
2018-08-17 15:25:00,74.53,74.55,74.52,74.53,15981.0,67.1,67.118,67.091,67.1,15981.0
2018-08-17 15:30:00,74.54,74.57,74.53,74.55,10720.0,67.109,67.136,67.1,67.118,10720.0
2018-08-17 15:35:00,74.55,74.55,74.47,74.47,10291.0,67.118,67.118,67.046,67.046,10291.0
2018-08-17 15:40:00,74.48,74.49,74.45,74.45,13023.0,67.055,67.064,67.028,67.028,13023.0
2018-08-17 15:45:00,74.45,74.49,74.43,74.47,29932.0,67.028,67.064,67.0099,67.046,29932.0
2018-08-17 15:50:00,74.46,74.49,74.44,74.45,24383.0,67.037,67.064,67.0189,67.028,24383.0
2018-08-17 15:55:00,74.45,74.51,74.44,74.49,216471.0,67.028,67.082,67.0189,67.064,216471.0
2018-08-20 09:30:00,74.61,74.75,74.59,74.75,8940.0,67.172,67.298,67.154,67.298,8940.0
2018-08-20 09:35:00,74.78,74.78,74.66,74.67,3470.0,67.3251,67.3251,67.217,67.226,3470.0
2018-08-20 09:40:00,74.66,74.75,74.62,74.62,4241.0,67.217,67.298,67.181,67.181,4241.0
2018-08-20 09:45:00,74.63,74.66,74.61,74.64,3332.0,67.19,67.217,67.172,67.199,3332.0
2018-08-20 09:50:00,74.63,74.68,74.62,74.63,4227.0,67.19,67.235,67.181,67.19,4227.0
2018-08-20 09:55:00,74.66,74.67,74.64,74.64,1700.0,67.217,67.226,67.199,67.199,1700.0
2018-08-20 10:00:00,74.65,74.66,74.62,74.65,1522.0,67.208,67.217,67.181,67.208,1522.0
2018-08-20 10:05:00,74.65,74.67,74.44,74.44,73067.0,67.208,67.226,67.0189,67.0189,73067.0
2018-08-20 10:10:00,74.45,74.46,74.4,74.4,8708.0,67.028,67.037,66.9829,66.9829,8708.0
2018-08-20 10:15:00,74.41,74.41,74.3,74.33,5339.0,66.9919,66.9919,66.8929,66.9199,5339.0
2018-08-20 10:20:00,74.32,74.34,74.29,74.34,7248.0,66.9109,66.9289,66.8839,66.9289,7248.0
2018-08-20 10:25:00,74.34,74.38,74.29,74.31,9153.0,66.9289,66.9649,66.8839,66.9019,9153.0
2018-08-20 10:30:00,74.3,74.31,74.28,74.28,7236.0,66.8929,66.9019,66.8749,66.8749,7236.0
2018-08-20 10:35:00,74.29,74.3,74.28,74.29,6449.0,66.8839,66.8929,66.8749,66.8839,6449.0
2018-08-20 10:40:00,74.29,74.32,74.29,74.31,7433.0,66.8839,66.9109,66.8839,66.9019,7433.0
2018-08-20 10:45:00,74.3,74.31,74.28,74.31,5618.0,66.8929,66.9019,66.8749,66.9019,5618.0
2018-08-20 10:50:00,74.3,74.34,74.28,74.33,3916.0,66.8929,66.9289,66.8749,66.9199,3916.0
2018-08-20 10:55:00,74.33,74.41,74.31,74.34,6281.0,66.9199,66.9919,66.9019,66.9289,6281.0
2018-08-20 11:00:00,74.32,74.45,74.32,74.45,3217.0,66.9109,67.028,66.9109,67.028,3217.0
2018-08-20 11:05:00,74.45,74.46,74.38,74.42,6111.0,67.028,67.037,66.9649,67.0009,6111.0
2018-08-20 11:10:00,74.42,74.47,74.41,74.46,2850.0,67.0009,67.046,66.9919,67.037,2850.0
2018-08-20 11:15:00,74.48,74.48,74.43,74.45,1612.0,67.055,67.055,67.0099,67.028,1612.0
2018-08-20 11:20:00,74.47,74.48,74.44,74.45,2513.0,67.046,67.055,67.0189,67.028,2513.0
2018-08-20 11:25:00,74.48,74.48,74.45,74.46,2243.0,67.055,67.055,67.028,67.037,2243.0
2018-08-20 11:30:00,74.46,74.47,74.4,74.4,3834.0,67.037,67.046,66.9829,66.9829,3834.0
2018-08-20 11:35:00,74.41,74.43,74.4,74.43,1440.0,66.9919,67.0099,66.9829,67.0099,1440.0
2018-08-20 11:40:00,74.42,74.43,74.41,74.42,1112.0,67.0009,67.0099,66.9919,67.0009,1112.0
2018-08-20 11:45:00,74.43,74.55,74.43,74.51,7394.0,67.0099,67.118,67.0099,67.082,7394.0
2018-08-20 11:50:00,74.51,74.53,74.5,74.51,3600.0,67.082,67.1,67.073,67.082,3600.0
2018-08-20 11:55:00,74.52,74.52,74.48,74.51,6868.0,67.091,67.091,67.055,67.082,6868.0
2018-08-20 12:00:00,74.49,74.55,74.49,74.55,2200.0,67.064,67.118,67.064,67.118,2200.0
2018-08-20 12:05:00,74.55,74.55,74.52,74.52,3894.0,67.118,67.118,67.091,67.091,3894.0
2018-08-20 12:10:00,74.52,74.53,74.52,74.52,1414.0,67.091,67.1,67.091,67.091,1414.0
2018-08-20 12:15:00,74.53,74.59,74.53,74.59,6303.0,67.1,67.154,67.1,67.154,6303.0
2018-08-20 12:20:00,74.59,74.6,74.56,74.57,2801.0,67.154,67.163,67.127,67.136,2801.0
2018-08-20 12:25:00,74.58,74.6,74.57,74.6,3237.0,67.145,67.163,67.136,67.163,3237.0
2018-08-20 12:30:00,74.61,74.61,74.57,74.6,4546.0,67.172,67.172,67.136,67.163,4546.0
2018-08-20 12:35:00,74.61,74.61,74.59,74.59,1004.0,67.172,67.172,67.154,67.154,1004.0
2018-08-20 12:40:00,74.59,74.59,74.57,74.57,1600.0,67.154,67.154,67.136,67.136,1600.0
2018-08-20 12:45:00,74.57,74.61,74.57,74.59,3424.0,67.136,67.172,67.136,67.154,3424.0
2018-08-20 12:50:00,74.58,74.58,74.54,74.56,3624.0,67.145,67.145,67.109,67.127,3624.0
2018-08-20 12:55:00,74.56,74.58,74.54,74.55,4296.0,67.127,67.145,67.109,67.118,4296.0
2018-08-20 13:00:00,74.55,74.55,74.52,74.52,1857.0,67.118,67.118,67.091,67.091,1857.0
2018-08-20 13:05:00,74.54,74.59,74.54,74.57,2800.0,67.109,67.154,67.109,67.136,2800.0
2018-08-20 13:10:00,74.57,74.64,74.57,74.63,4214.0,67.136,67.199,67.136,67.19,4214.0
2018-08-20 13:15:00,74.62,74.64,74.61,74.64,6046.0,67.181,67.199,67.172,67.199,6046.0
2018-08-20 13:20:00,74.65,74.66,74.64,74.65,3858.0,67.208,67.217,67.199,67.208,3858.0
2018-08-20 13:25:00,74.65,74.69,74.65,74.69,10205.0,67.208,67.244,67.208,67.244,10205.0
2018-08-20 13:30:00,74.69,74.69,74.68,74.68,3321.0,67.244,67.244,67.235,67.235,3321.0
2018-08-20 13:35:00,74.68,74.7,74.68,74.7,9636.0,67.235,67.253,67.235,67.253,9636.0
2018-08-20 13:40:00,74.7,74.74,74.7,74.74,5543.0,67.253,67.289,67.253,67.289,5543.0
2018-08-20 13:45:00,74.75,74.76,74.74,74.76,6119.0,67.298,67.307,67.289,67.307,6119.0
2018-08-20 13:50:00,74.76,74.76,74.72,74.72,3188.0,67.307,67.307,67.271,67.271,3188.0
2018-08-20 13:55:00,74.73,74.75,74.7,74.7,5904.0,67.28,67.298,67.253,67.253,5904.0
2018-08-20 14:00:00,74.71,74.72,74.69,74.71,5648.0,67.262,67.271,67.244,67.262,5648.0
2018-08-20 14:05:00,74.71,74.71,74.69,74.7,3468.0,67.262,67.262,67.244,67.253,3468.0
2018-08-20 14:10:00,74.69,74.69,74.67,74.68,4206.0,67.244,67.244,67.226,67.235,4206.0
2018-08-20 14:15:00,74.67,74.67,74.66,74.66,2600.0,67.226,67.226,67.217,67.217,2600.0
2018-08-20 14:20:00,74.66,74.67,74.65,74.66,7100.0,67.217,67.226,67.208,67.217,7100.0
2018-08-20 14:25:00,74.66,74.66,74.64,74.65,2382.0,67.217,67.217,67.199,67.208,2382.0
2018-08-20 14:30:00,74.65,74.65,74.63,74.65,6014.0,67.208,67.208,67.19,67.208,6014.0
2018-08-20 14:35:00,74.64,74.64,74.62,74.63,5805.0,67.199,67.199,67.181,67.19,5805.0
2018-08-20 14:40:00,74.64,74.67,74.63,74.64,6731.0,67.199,67.226,67.19,67.199,6731.0
2018-08-20 14:45:00,74.64,74.64,74.6,74.63,3718.0,67.199,67.199,67.163,67.19,3718.0
2018-08-20 14:50:00,74.63,74.63,74.62,74.63,2400.0,67.19,67.19,67.181,67.19,2400.0
2018-08-20 14:55:00,74.64,74.64,74.62,74.62,6490.0,67.199,67.199,67.181,67.181,6490.0
2018-08-20 15:00:00,74.62,74.65,74.62,74.65,2250.0,67.181,67.208,67.181,67.208,2250.0
2018-08-20 15:05:00,74.64,74.65,74.61,74.62,2833.0,67.199,67.208,67.172,67.181,2833.0
2018-08-20 15:10:00,74.61,74.62,74.59,74.6,5558.0,67.172,67.181,67.154,67.163,5558.0
2018-08-20 15:15:00,74.6,74.61,74.53,74.53,84434.0,67.163,67.172,67.1,67.1,84434.0
2018-08-20 15:20:00,74.53,74.54,74.51,74.52,3716.0,67.1,67.109,67.082,67.091,3716.0
2018-08-20 15:25:00,74.51,74.52,74.48,74.49,5456.0,67.082,67.091,67.055,67.064,5456.0
2018-08-20 15:30:00,74.5,74.53,74.48,74.48,10885.0,67.073,67.1,67.055,67.055,10885.0
2018-08-20 15:35:00,74.47,74.49,74.47,74.47,1400.0,67.046,67.064,67.046,67.046,1400.0
2018-08-20 15:40:00,74.47,74.5,74.47,74.48,11860.0,67.046,67.073,67.046,67.055,11860.0
2018-08-20 15:45:00,74.48,74.55,74.48,74.52,15319.0,67.055,67.118,67.055,67.091,15319.0
2018-08-20 15:50:00,74.51,74.52,74.48,74.49,13933.0,67.082,67.091,67.055,67.064,13933.0
2018-08-20 15:55:00,74.49,74.53,74.47,74.53,59923.0,67.064,67.1,67.046,67.1,59923.0
2018-08-21 09:30:00,74.59,74.77,74.51,74.65,9141.0,67.154,67.3161,67.082,67.208,9141.0
2018-08-21 09:35:00,74.61,74.67,74.45,74.45,39483.0,67.172,67.226,67.028,67.028,39483.0
2018-08-21 09:40:00,74.41,74.49,74.38,74.38,2493.0,66.9919,67.064,66.9649,66.9649,2493.0
2018-08-21 09:45:00,74.38,74.45,74.38,74.43,8100.0,66.9649,67.028,66.9649,67.0099,8100.0
2018-08-21 09:50:00,74.4,74.47,74.38,74.45,4832.0,66.9829,67.046,66.9649,67.028,4832.0
2018-08-21 09:55:00,74.43,74.55,74.41,74.55,31324.0,67.0099,67.118,66.9919,67.118,31324.0
2018-08-21 10:00:00,74.56,74.56,74.45,74.45,5947.0,67.127,67.127,67.028,67.028,5947.0
2018-08-21 10:05:00,74.47,74.47,74.37,74.37,4412.0,67.046,67.046,66.9559,66.9559,4412.0
2018-08-21 10:10:00,74.37,74.37,74.29,74.34,3876.0,66.9559,66.9559,66.8839,66.9289,3876.0
2018-08-21 10:15:00,74.33,74.35,74.25,74.25,5322.0,66.9199,66.9379,66.8479,66.8479,5322.0
2018-08-21 10:20:00,74.24,74.24,74.01,74.05,42300.0,66.8389,66.8389,66.6318,66.6678,42300.0
2018-08-21 10:25:00,74.05,74.07,73.92,73.92,13900.0,66.6678,66.6858,66.5508,66.5508,13900.0
2018-08-21 10:30:00,73.94,74.03,73.92,73.97,7758.0,66.5688,66.6498,66.5508,66.5958,7758.0
2018-08-21 10:35:00,73.99,73.99,73.78,73.79,52962.0,66.6138,66.6138,66.4247,66.4337,52962.0
2018-08-21 10:40:00,73.78,74.01,73.78,73.99,10825.0,66.4247,66.6318,66.4247,66.6138,10825.0
2018-08-21 10:45:00,73.99,73.99,73.79,73.81,16452.0,66.6138,66.6138,66.4337,66.4518,16452.0
2018-08-21 10:50:00,73.79,73.92,73.79,73.84,9318.0,66.4337,66.5508,66.4337,66.4788,9318.0
2018-08-21 10:55:00,73.82,73.83,73.76,73.81,8595.0,66.4608,66.4698,66.4067,66.4518,8595.0
2018-08-21 11:00:00,73.82,73.86,73.76,73.76,15506.0,66.4608,66.4968,66.4067,66.4067,15506.0
2018-08-21 11:05:00,73.79,73.8,73.72,73.72,5161.0,66.4337,66.4428,66.3707,66.3707,5161.0
2018-08-21 11:10:00,73.73,73.81,73.73,73.81,11393.0,66.3797,66.4518,66.3797,66.4518,11393.0
2018-08-21 11:15:00,73.81,73.83,73.73,73.73,11861.0,66.4518,66.4698,66.3797,66.3797,11861.0
2018-08-21 11:20:00,73.73,73.75,73.67,73.71,5725.0,66.3797,66.3977,66.3257,66.3617,5725.0
2018-08-21 11:25:00,73.73,73.75,73.72,73.72,4872.0,66.3797,66.3977,66.3707,66.3707,4872.0
2018-08-21 11:30:00,73.73,73.75,73.73,73.73,4806.0,66.3797,66.3977,66.3797,66.3797,4806.0
2018-08-21 11:35:00,73.74,73.89,73.73,73.89,67502.0,66.3887,66.5238,66.3797,66.5238,67502.0
2018-08-21 11:40:00,73.9,73.99,73.9,73.95,11001.0,66.5328,66.6138,66.5328,66.5778,11001.0
2018-08-21 11:45:00,73.94,73.98,73.93,73.94,6831.0,66.5688,66.6048,66.5598,66.5688,6831.0
2018-08-21 11:50:00,73.94,73.96,73.91,73.92,7978.0,66.5688,66.5868,66.5418,66.5508,7978.0
2018-08-21 11:55:00,73.92,74.0,73.92,74.0,4375.0,66.5508,66.6228,66.5508,66.6228,4375.0
2018-08-21 12:00:00,73.99,74.01,73.98,73.99,3536.0,66.6138,66.6318,66.6048,66.6138,3536.0
2018-08-21 12:05:00,73.99,73.99,73.98,73.99,3471.0,66.6138,66.6138,66.6048,66.6138,3471.0
2018-08-21 12:10:00,73.99,73.99,73.96,73.97,3854.0,66.6138,66.6138,66.5868,66.5958,3854.0
2018-08-21 12:15:00,73.97,74.08,73.97,74.07,8322.0,66.5958,66.6948,66.5958,66.6858,8322.0
2018-08-21 12:20:00,74.08,74.08,74.05,74.05,2146.0,66.6948,66.6948,66.6678,66.6678,2146.0
2018-08-21 12:25:00,74.05,74.06,74.04,74.05,5836.0,66.6678,66.6768,66.6588,66.6678,5836.0
2018-08-21 12:30:00,74.04,74.04,74.01,74.03,6178.0,66.6588,66.6588,66.6318,66.6498,6178.0
2018-08-21 12:35:00,74.03,74.03,74.0,74.01,4400.0,66.6498,66.6498,66.6228,66.6318,4400.0
2018-08-21 12:40:00,74.01,74.02,73.98,73.98,2525.0,66.6318,66.6408,66.6048,66.6048,2525.0
2018-08-21 12:45:00,73.99,74.01,73.95,73.99,6366.0,66.6138,66.6318,66.5778,66.6138,6366.0
2018-08-21 12:50:00,74.0,74.01,73.95,73.96,31739.0,66.6228,66.6318,66.5778,66.5868,31739.0
2018-08-21 12:55:00,73.96,73.97,73.94,73.94,4341.0,66.5868,66.5958,66.5688,66.5688,4341.0
2018-08-21 13:00:00,73.95,73.95,73.94,73.94,2340.0,66.5778,66.5778,66.5688,66.5688,2340.0
2018-08-21 13:05:00,73.94,73.95,73.92,73.92,5503.0,66.5688,66.5778,66.5508,66.5508,5503.0
2018-08-21 13:10:00,73.91,73.91,73.89,73.9,3933.0,66.5418,66.5418,66.5238,66.5328,3933.0
2018-08-21 13:15:00,73.9,73.91,73.89,73.89,2942.0,66.5328,66.5418,66.5238,66.5238,2942.0
2018-08-21 13:20:00,73.89,73.9,73.89,73.9,7310.0,66.5238,66.5328,66.5238,66.5328,7310.0
2018-08-21 13:25:00,73.9,73.9,73.88,73.9,9073.0,66.5328,66.5328,66.5148,66.5328,9073.0
2018-08-21 13:30:00,73.89,73.91,73.88,73.89,10902.0,66.5238,66.5418,66.5148,66.5238,10902.0
2018-08-21 13:35:00,73.89,73.95,73.88,73.94,4392.0,66.5238,66.5778,66.5148,66.5688,4392.0
2018-08-21 13:40:00,73.94,73.96,73.93,73.95,6759.0,66.5688,66.5868,66.5598,66.5778,6759.0
2018-08-21 13:45:00,73.94,73.94,73.91,73.91,2620.0,66.5688,66.5688,66.5418,66.5418,2620.0
2018-08-21 13:50:00,73.91,73.93,73.9,73.92,2800.0,66.5418,66.5598,66.5328,66.5508,2800.0
2018-08-21 13:55:00,73.92,73.92,73.89,73.89,4227.0,66.5508,66.5508,66.5238,66.5238,4227.0
2018-08-21 14:00:00,73.91,73.91,73.87,73.87,6585.0,66.5418,66.5418,66.5058,66.5058,6585.0
2018-08-21 14:05:00,73.86,73.86,73.82,73.82,4682.0,66.4968,66.4968,66.4608,66.4608,4682.0
2018-08-21 14:10:00,73.83,73.83,73.8,73.81,12136.0,66.4698,66.4698,66.4428,66.4518,12136.0
2018-08-21 14:15:00,73.81,73.82,73.79,73.79,6316.0,66.4518,66.4608,66.4337,66.4337,6316.0
2018-08-21 14:20:00,73.8,73.81,73.79,73.79,5435.0,66.4428,66.4518,66.4337,66.4337,5435.0
2018-08-21 14:25:00,73.8,73.81,73.78,73.78,6283.0,66.4428,66.4518,66.4247,66.4247,6283.0
2018-08-21 14:30:00,73.78,73.81,73.77,73.81,9340.0,66.4247,66.4518,66.4157,66.4518,9340.0
2018-08-21 14:35:00,73.8,73.85,73.8,73.83,6205.0,66.4428,66.4878,66.4428,66.4698,6205.0
2018-08-21 14:40:00,73.83,73.86,73.82,73.86,3071.0,66.4698,66.4968,66.4608,66.4968,3071.0
2018-08-21 14:45:00,73.86,73.87,73.83,73.84,3357.0,66.4968,66.5058,66.4698,66.4788,3357.0
2018-08-21 14:50:00,73.85,73.87,73.84,73.85,5014.0,66.4878,66.5058,66.4788,66.4878,5014.0
2018-08-21 14:55:00,73.85,73.91,73.84,73.91,37674.0,66.4878,66.5418,66.4788,66.5418,37674.0
2018-08-21 15:00:00,73.91,73.92,73.89,73.91,13627.0,66.5418,66.5508,66.5238,66.5418,13627.0
2018-08-21 15:05:00,73.89,73.91,73.87,73.89,9051.0,66.5238,66.5418,66.5058,66.5238,9051.0
2018-08-21 15:10:00,73.89,73.9,73.88,73.89,12106.0,66.5238,66.5328,66.5148,66.5238,12106.0
2018-08-21 15:15:00,73.89,73.89,73.84,73.85,10922.0,66.5238,66.5238,66.4788,66.4878,10922.0
2018-08-21 15:20:00,73.84,73.87,73.83,73.84,11345.0,66.4788,66.5058,66.4698,66.4788,11345.0
2018-08-21 15:25:00,73.85,73.87,73.83,73.85,18416.0,66.4878,66.5058,66.4698,66.4878,18416.0
2018-08-21 15:30:00,73.85,73.86,73.82,73.84,10980.0,66.4878,66.4968,66.4608,66.4788,10980.0
2018-08-21 15:35:00,73.84,73.9,73.82,73.88,18321.0,66.4788,66.5328,66.4608,66.5148,18321.0
2018-08-21 15:40:00,73.89,73.89,73.85,73.85,11995.0,66.5238,66.5238,66.4878,66.4878,11995.0
2018-08-21 15:45:00,73.84,73.86,73.79,73.81,38153.0,66.4788,66.4968,66.4337,66.4518,38153.0
2018-08-21 15:50:00,73.8,73.81,73.77,73.77,47169.0,66.4428,66.4518,66.4157,66.4157,47169.0
2018-08-21 15:55:00,73.77,73.82,73.76,73.77,102286.0,66.4157,66.4608,66.4067,66.4157,102286.0
2018-08-22 09:30:00,73.63,73.7,73.44,73.57,16999.0,66.2897,66.3527,66.1186,66.2357,16999.0
2018-08-22 09:35:00,73.56,73.56,73.43,73.49,9760.0,66.2267,66.2267,66.1096,66.1637,9760.0
2018-08-22 09:40:00,73.51,73.51,73.45,73.45,11561.0,66.1817,66.1817,66.1276,66.1276,11561.0
2018-08-22 09:45:00,73.46,73.54,73.44,73.54,14704.0,66.1366,66.2087,66.1186,66.2087,14704.0
2018-08-22 09:50:00,73.54,73.68,73.51,73.58,15908.0,66.2087,66.3347,66.1817,66.2447,15908.0
2018-08-22 09:55:00,73.59,73.6,73.56,73.56,17731.0,66.2537,66.2627,66.2267,66.2267,17731.0
2018-08-22 10:00:00,73.57,73.58,73.52,73.52,2345.0,66.2357,66.2447,66.1907,66.1907,2345.0
2018-08-22 10:05:00,73.54,73.54,73.43,73.43,9778.0,66.2087,66.2087,66.1096,66.1096,9778.0
2018-08-22 10:10:00,73.41,73.45,73.41,73.44,11782.0,66.0916,66.1276,66.0916,66.1186,11782.0
2018-08-22 10:15:00,73.43,73.53,73.41,73.5,12827.0,66.1096,66.1997,66.0916,66.1727,12827.0
2018-08-22 10:20:00,73.49,73.49,73.42,73.42,3889.0,66.1637,66.1637,66.1006,66.1006,3889.0
2018-08-22 10:25:00,73.42,73.46,73.37,73.37,6303.0,66.1006,66.1366,66.0556,66.0556,6303.0
2018-08-22 10:30:00,73.36,73.5,73.36,73.48,17272.0,66.0466,66.1727,66.0466,66.1547,17272.0
2018-08-22 10:35:00,73.49,73.49,73.45,73.45,16150.0,66.1637,66.1637,66.1276,66.1276,16150.0
2018-08-22 10:40:00,73.47,73.48,73.46,73.48,5416.0,66.1457,66.1547,66.1366,66.1547,5416.0
2018-08-22 10:45:00,73.48,73.5,73.46,73.48,18720.0,66.1547,66.1727,66.1366,66.1547,18720.0
2018-08-22 10:50:00,73.48,73.49,73.46,73.46,15852.0,66.1547,66.1637,66.1366,66.1366,15852.0
2018-08-22 10:55:00,73.46,73.46,73.43,73.44,9691.0,66.1366,66.1366,66.1096,66.1186,9691.0
2018-08-22 11:00:00,73.44,73.46,73.43,73.46,11393.0,66.1186,66.1366,66.1096,66.1366,11393.0
2018-08-22 11:05:00,73.45,73.45,73.35,73.35,12663.0,66.1276,66.1276,66.0376,66.0376,12663.0
2018-08-22 11:10:00,73.38,73.42,73.36,73.36,7986.0,66.0646,66.1006,66.0466,66.0466,7986.0
2018-08-22 11:15:00,73.35,73.37,73.34,73.36,5962.0,66.0376,66.0556,66.0286,66.0466,5962.0
2018-08-22 11:20:00,73.37,73.37,73.35,73.36,2300.0,66.0556,66.0556,66.0376,66.0466,2300.0
2018-08-22 11:25:00,73.35,73.36,73.34,73.36,4648.0,66.0376,66.0466,66.0286,66.0466,4648.0
2018-08-22 11:30:00,73.35,73.36,73.34,73.36,7177.0,66.0376,66.0466,66.0286,66.0466,7177.0
2018-08-22 11:35:00,73.36,73.41,73.35,73.4,9397.0,66.0466,66.0916,66.0376,66.0826,9397.0
2018-08-22 11:40:00,73.4,73.48,73.4,73.45,6583.0,66.0826,66.1547,66.0826,66.1276,6583.0
2018-08-22 11:45:00,73.45,73.46,73.43,73.43,4003.0,66.1276,66.1366,66.1096,66.1096,4003.0
2018-08-22 11:50:00,73.43,73.44,73.4,73.41,8159.0,66.1096,66.1186,66.0826,66.0916,8159.0
2018-08-22 11:55:00,73.41,73.41,73.36,73.37,6339.0,66.0916,66.0916,66.0466,66.0556,6339.0
2018-08-22 12:00:00,73.39,73.43,73.39,73.41,4337.0,66.0736,66.1096,66.0736,66.0916,4337.0
2018-08-22 12:05:00,73.42,73.42,73.4,73.4,5990.0,66.1006,66.1006,66.0826,66.0826,5990.0
2018-08-22 12:10:00,73.4,73.43,73.4,73.42,6229.0,66.0826,66.1096,66.0826,66.1006,6229.0
2018-08-22 12:15:00,73.42,73.44,73.42,73.43,1860.0,66.1006,66.1186,66.1006,66.1096,1860.0
2018-08-22 12:20:00,73.43,73.44,73.42,73.44,4328.0,66.1096,66.1186,66.1006,66.1186,4328.0
2018-08-22 12:25:00,73.43,73.43,73.42,73.43,2320.0,66.1096,66.1096,66.1006,66.1096,2320.0
2018-08-22 12:30:00,73.42,73.43,73.4,73.4,4978.0,66.1006,66.1096,66.0826,66.0826,4978.0
2018-08-22 12:35:00,73.4,73.41,73.39,73.4,5868.0,66.0826,66.0916,66.0736,66.0826,5868.0
2018-08-22 12:40:00,73.41,73.47,73.41,73.47,2901.0,66.0916,66.1457,66.0916,66.1457,2901.0
2018-08-22 12:45:00,73.47,73.5,73.46,73.5,6127.0,66.1457,66.1727,66.1366,66.1727,6127.0
2018-08-22 12:50:00,73.49,73.49,73.47,73.48,1200.0,66.1637,66.1637,66.1457,66.1547,1200.0
2018-08-22 12:55:00,73.47,73.47,73.46,73.47,1400.0,66.1457,66.1457,66.1366,66.1457,1400.0
2018-08-22 13:00:00,73.46,73.48,73.45,73.46,5868.0,66.1366,66.1547,66.1276,66.1366,5868.0
2018-08-22 13:05:00,73.46,73.47,73.43,73.44,4550.0,66.1366,66.1457,66.1096,66.1186,4550.0
2018-08-22 13:10:00,73.43,73.43,73.37,73.37,6600.0,66.1096,66.1096,66.0556,66.0556,6600.0
2018-08-22 13:15:00,73.37,73.4,73.36,73.37,4769.0,66.0556,66.0826,66.0466,66.0556,4769.0
2018-08-22 13:20:00,73.4,73.4,73.36,73.38,4092.0,66.0826,66.0826,66.0466,66.0646,4092.0
2018-08-22 13:25:00,73.38,73.38,73.36,73.37,2600.0,66.0646,66.0646,66.0466,66.0556,2600.0
2018-08-22 13:30:00,73.36,73.37,73.34,73.36,5021.0,66.0466,66.0556,66.0286,66.0466,5021.0
2018-08-22 13:35:00,73.35,73.39,73.35,73.35,3968.0,66.0376,66.0736,66.0376,66.0376,3968.0
2018-08-22 13:40:00,73.36,73.37,73.35,73.36,5260.0,66.0466,66.0556,66.0376,66.0466,5260.0
2018-08-22 13:45:00,73.37,73.37,73.31,73.31,9800.0,66.0556,66.0556,66.0016,66.0016,9800.0
2018-08-22 13:50:00,73.31,73.34,73.3,73.33,5663.0,66.0016,66.0286,65.9926,66.0196,5663.0
2018-08-22 13:55:00,73.33,73.34,73.31,73.34,3682.0,66.0196,66.0286,66.0016,66.0286,3682.0
2018-08-22 14:00:00,73.35,73.44,73.35,73.41,7948.0,66.0376,66.1186,66.0376,66.0916,7948.0
2018-08-22 14:05:00,73.42,73.42,73.39,73.39,2710.0,66.1006,66.1006,66.0736,66.0736,2710.0
2018-08-22 14:10:00,73.39,73.4,73.37,73.38,3960.0,66.0736,66.0826,66.0556,66.0646,3960.0
2018-08-22 14:15:00,73.37,73.37,73.27,73.29,12920.0,66.0556,66.0556,65.9656,65.9836,12920.0
2018-08-22 14:20:00,73.3,73.32,73.28,73.28,3838.0,65.9926,66.0106,65.9746,65.9746,3838.0
2018-08-22 14:25:00,73.28,73.28,73.24,73.25,7335.0,65.9746,65.9746,65.9386,65.9476,7335.0
2018-08-22 14:30:00,73.24,73.25,73.19,73.19,7575.0,65.9386,65.9476,65.8936,65.8936,7575.0
2018-08-22 14:35:00,73.21,73.27,73.21,73.25,10129.0,65.9116,65.9656,65.9116,65.9476,10129.0
2018-08-22 14:40:00,73.24,73.25,73.21,73.22,9429.0,65.9386,65.9476,65.9116,65.9206,9429.0
2018-08-22 14:45:00,73.22,73.23,73.18,73.18,7485.0,65.9206,65.9296,65.8846,65.8846,7485.0
2018-08-22 14:50:00,73.19,73.2,73.17,73.18,6677.0,65.8936,65.9026,65.8756,65.8846,6677.0
2018-08-22 14:55:00,73.18,73.2,73.17,73.18,6162.0,65.8846,65.9026,65.8756,65.8846,6162.0
2018-08-22 15:00:00,73.19,73.26,73.18,73.22,5893.0,65.8936,65.9566,65.8846,65.9206,5893.0
2018-08-22 15:05:00,73.23,73.25,73.22,73.24,6558.0,65.9296,65.9476,65.9206,65.9386,6558.0
2018-08-22 15:10:00,73.24,73.27,73.22,73.22,8256.0,65.9386,65.9656,65.9206,65.9206,8256.0
2018-08-22 15:15:00,73.23,73.24,73.2,73.23,14676.0,65.9296,65.9386,65.9026,65.9296,14676.0
2018-08-22 15:20:00,73.23,73.28,73.23,73.24,7372.0,65.9296,65.9746,65.9296,65.9386,7372.0
2018-08-22 15:25:00,73.23,73.27,73.23,73.24,10523.0,65.9296,65.9656,65.9296,65.9386,10523.0
2018-08-22 15:30:00,73.25,73.25,73.22,73.24,16827.0,65.9476,65.9476,65.9206,65.9386,16827.0
2018-08-22 15:35:00,73.24,73.29,73.23,73.28,14943.0,65.9386,65.9836,65.9296,65.9746,14943.0
2018-08-22 15:40:00,73.28,73.28,73.26,73.27,26145.0,65.9746,65.9746,65.9566,65.9656,26145.0
2018-08-22 15:45:00,73.26,73.28,73.23,73.27,48727.0,65.9566,65.9746,65.9296,65.9656,48727.0
2018-08-22 15:50:00,73.26,73.28,73.24,73.27,29030.0,65.9566,65.9746,65.9386,65.9656,29030.0
2018-08-22 15:55:00,73.27,73.29,73.25,73.26,73877.0,65.9656,65.9836,65.9476,65.9566,73877.0
2018-08-23 09:30:00,73.27,73.3,73.11,73.24,7339.0,65.9656,65.9926,65.8215,65.9386,7339.0
2018-08-23 09:35:00,73.27,73.42,73.19,73.38,7800.0,65.9656,66.1006,65.8936,66.0646,7800.0
2018-08-23 09:40:00,73.4,73.43,73.37,73.42,2500.0,66.0826,66.1096,66.0556,66.1006,2500.0
2018-08-23 09:45:00,73.44,73.53,73.34,73.35,7920.0,66.1186,66.1997,66.0286,66.0376,7920.0
2018-08-23 09:50:00,73.34,73.34,73.22,73.24,13793.0,66.0286,66.0286,65.9206,65.9386,13793.0
2018-08-23 09:55:00,73.25,73.25,73.19,73.2,9667.0,65.9476,65.9476,65.8936,65.9026,9667.0
2018-08-23 10:00:00,73.19,73.32,73.18,73.31,7637.0,65.8936,66.0106,65.8846,66.0016,7637.0
2018-08-23 10:05:00,73.32,73.43,73.31,73.43,10401.0,66.0106,66.1096,66.0016,66.1096,10401.0
2018-08-23 10:10:00,73.42,73.45,73.4,73.43,7615.0,66.1006,66.1276,66.0826,66.1096,7615.0
2018-08-23 10:15:00,73.42,73.42,73.36,73.42,3700.0,66.1006,66.1006,66.0466,66.1006,3700.0
2018-08-23 10:20:00,73.42,73.42,73.36,73.36,5900.0,66.1006,66.1006,66.0466,66.0466,5900.0
2018-08-23 10:25:00,73.37,73.46,73.37,73.43,7844.0,66.0556,66.1366,66.0556,66.1096,7844.0
2018-08-23 10:30:00,73.44,73.5,73.44,73.48,6781.0,66.1186,66.1727,66.1186,66.1547,6781.0
2018-08-23 10:35:00,73.49,73.49,73.37,73.37,7616.0,66.1637,66.1637,66.0556,66.0556,7616.0
2018-08-23 10:40:00,73.38,73.43,73.36,73.42,4504.0,66.0646,66.1096,66.0466,66.1006,4504.0
2018-08-23 10:45:00,73.41,73.42,73.38,73.4,3852.0,66.0916,66.1006,66.0646,66.0826,3852.0
2018-08-23 10:50:00,73.39,73.39,73.33,73.34,5988.0,66.0736,66.0736,66.0196,66.0286,5988.0
2018-08-23 10:55:00,73.34,73.34,73.31,73.31,2600.0,66.0286,66.0286,66.0016,66.0016,2600.0
2018-08-23 11:00:00,73.29,73.38,73.28,73.38,4300.0,65.9836,66.0646,65.9746,66.0646,4300.0
2018-08-23 11:05:00,73.37,73.37,73.31,73.32,8000.0,66.0556,66.0556,66.0016,66.0106,8000.0
2018-08-23 11:10:00,73.31,73.31,73.28,73.29,3608.0,66.0016,66.0016,65.9746,65.9836,3608.0
2018-08-23 11:15:00,73.29,73.29,73.2,73.2,5266.0,65.9836,65.9836,65.9026,65.9026,5266.0
2018-08-23 11:20:00,73.22,73.23,73.2,73.22,14696.0,65.9206,65.9296,65.9026,65.9206,14696.0
2018-08-23 11:25:00,73.22,73.24,73.21,73.22,6700.0,65.9206,65.9386,65.9116,65.9206,6700.0
2018-08-23 11:30:00,73.23,73.27,73.23,73.23,4200.0,65.9296,65.9656,65.9296,65.9296,4200.0
2018-08-23 11:35:00,73.23,73.28,73.21,73.28,4345.0,65.9296,65.9746,65.9116,65.9746,4345.0
2018-08-23 11:40:00,73.25,73.35,73.25,73.32,6243.0,65.9476,66.0376,65.9476,66.0106,6243.0
2018-08-23 11:45:00,73.3,73.32,73.27,73.29,3671.0,65.9926,66.0106,65.9656,65.9836,3671.0
2018-08-23 11:50:00,73.28,73.3,73.28,73.28,4821.0,65.9746,65.9926,65.9746,65.9746,4821.0
2018-08-23 11:55:00,73.28,73.3,73.27,73.29,3564.0,65.9746,65.9926,65.9656,65.9836,3564.0
2018-08-23 12:00:00,73.28,73.31,73.27,73.31,4121.0,65.9746,66.0016,65.9656,66.0016,4121.0
2018-08-23 12:05:00,73.3,73.34,73.29,73.32,2700.0,65.9926,66.0286,65.9836,66.0106,2700.0
2018-08-23 12:10:00,73.32,73.32,73.26,73.26,10300.0,66.0106,66.0106,65.9566,65.9566,10300.0
2018-08-23 12:15:00,73.27,73.28,73.26,73.27,5459.0,65.9656,65.9746,65.9566,65.9656,5459.0
2018-08-23 12:20:00,73.28,73.29,73.25,73.27,5906.0,65.9746,65.9836,65.9476,65.9656,5906.0
2018-08-23 12:25:00,73.27,73.27,73.23,73.23,4239.0,65.9656,65.9656,65.9296,65.9296,4239.0
2018-08-23 12:30:00,73.23,73.24,73.2,73.22,7330.0,65.9296,65.9386,65.9026,65.9206,7330.0
2018-08-23 12:35:00,73.23,73.26,73.22,73.26,4610.0,65.9296,65.9566,65.9206,65.9566,4610.0
2018-08-23 12:40:00,73.26,73.27,73.25,73.26,3019.0,65.9566,65.9656,65.9476,65.9566,3019.0
2018-08-23 12:45:00,73.25,73.25,73.22,73.22,2863.0,65.9476,65.9476,65.9206,65.9206,2863.0
2018-08-23 12:50:00,73.22,73.24,73.2,73.24,14751.0,65.9206,65.9386,65.9026,65.9386,14751.0
2018-08-23 12:55:00,73.24,73.25,73.23,73.24,4856.0,65.9386,65.9476,65.9296,65.9386,4856.0
2018-08-23 13:00:00,73.25,73.25,73.22,73.23,4433.0,65.9476,65.9476,65.9206,65.9296,4433.0
2018-08-23 13:05:00,73.22,73.22,73.18,73.2,10920.0,65.9206,65.9206,65.8846,65.9026,10920.0
2018-08-23 13:10:00,73.21,73.21,73.16,73.16,5237.0,65.9116,65.9116,65.8666,65.8666,5237.0
2018-08-23 13:15:00,73.16,73.18,73.14,73.17,3745.0,65.8666,65.8846,65.8485,65.8756,3745.0
2018-08-23 13:20:00,73.17,73.19,73.16,73.17,2689.0,65.8756,65.8936,65.8666,65.8756,2689.0
2018-08-23 13:25:00,73.16,73.16,73.14,73.15,11179.0,65.8666,65.8666,65.8485,65.8576,11179.0
2018-08-23 13:30:00,73.14,73.14,73.08,73.09,58764.0,65.8485,65.8485,65.7945,65.8035,58764.0
2018-08-23 13:35:00,73.09,73.11,73.08,73.1,5209.0,65.8035,65.8215,65.7945,65.8125,5209.0
2018-08-23 13:40:00,73.11,73.14,73.1,73.13,6853.0,65.8215,65.8485,65.8125,65.8395,6853.0
2018-08-23 13:45:00,73.11,73.14,73.11,73.13,5265.0,65.8215,65.8485,65.8215,65.8395,5265.0
2018-08-23 13:50:00,73.13,73.14,73.11,73.13,6480.0,65.8395,65.8485,65.8215,65.8395,6480.0
2018-08-23 13:55:00,73.13,73.14,73.1,73.11,17851.0,65.8395,65.8485,65.8125,65.8215,17851.0
2018-08-23 14:00:00,73.1,73.13,73.1,73.11,2799.0,65.8125,65.8395,65.8125,65.8215,2799.0
2018-08-23 14:05:00,73.11,73.13,73.1,73.1,5733.0,65.8215,65.8395,65.8125,65.8125,5733.0
2018-08-23 14:10:00,73.1,73.16,73.1,73.16,10323.0,65.8125,65.8666,65.8125,65.8666,10323.0
2018-08-23 14:15:00,73.17,73.18,73.16,73.18,11226.0,65.8756,65.8846,65.8666,65.8846,11226.0
2018-08-23 14:20:00,73.19,73.2,73.17,73.19,12443.0,65.8936,65.9026,65.8756,65.8936,12443.0
2018-08-23 14:25:00,73.19,73.24,73.18,73.23,16576.0,65.8936,65.9386,65.8846,65.9296,16576.0
2018-08-23 14:30:00,73.23,73.23,73.21,73.22,7117.0,65.9296,65.9296,65.9116,65.9206,7117.0
2018-08-23 14:35:00,73.21,73.26,73.2,73.25,6119.0,65.9116,65.9566,65.9026,65.9476,6119.0
2018-08-23 14:40:00,73.25,73.28,73.22,73.28,6865.0,65.9476,65.9746,65.9206,65.9746,6865.0
2018-08-23 14:45:00,73.29,73.31,73.26,73.28,6294.0,65.9836,66.0016,65.9566,65.9746,6294.0
2018-08-23 14:50:00,73.28,73.3,73.26,73.29,5044.0,65.9746,65.9926,65.9566,65.9836,5044.0
2018-08-23 14:55:00,73.26,73.28,73.24,73.26,8613.0,65.9566,65.9746,65.9386,65.9566,8613.0
2018-08-23 15:00:00,73.25,73.26,73.22,73.24,5879.0,65.9476,65.9566,65.9206,65.9386,5879.0
2018-08-23 15:05:00,73.24,73.27,73.24,73.27,5578.0,65.9386,65.9656,65.9386,65.9656,5578.0
2018-08-23 15:10:00,73.29,73.31,73.28,73.29,8245.0,65.9836,66.0016,65.9746,65.9836,8245.0
2018-08-23 15:15:00,73.29,73.31,73.28,73.3,5015.0,65.9836,66.0016,65.9746,65.9926,5015.0
2018-08-23 15:20:00,73.31,73.34,73.31,73.32,7102.0,66.0016,66.0286,66.0016,66.0106,7102.0
2018-08-23 15:25:00,73.33,73.36,73.32,73.34,7239.0,66.0196,66.0466,66.0106,66.0286,7239.0
2018-08-23 15:30:00,73.35,73.35,73.31,73.31,9935.0,66.0376,66.0376,66.0016,66.0016,9935.0
2018-08-23 15:35:00,73.3,73.3,73.25,73.25,6879.0,65.9926,65.9926,65.9476,65.9476,6879.0
2018-08-23 15:40:00,73.25,73.25,73.18,73.18,14585.0,65.9476,65.9476,65.8846,65.8846,14585.0
2018-08-23 15:45:00,73.17,73.24,73.14,73.23,22140.0,65.8756,65.9386,65.8485,65.9296,22140.0
2018-08-23 15:50:00,73.22,73.23,73.19,73.21,22674.0,65.9206,65.9296,65.8936,65.9116,22674.0
2018-08-23 15:55:00,73.2,73.22,73.17,73.21,48192.0,65.9026,65.9206,65.8756,65.9116,48192.0
2018-08-24 09:30:00,73.33,73.37,73.06,73.21,10608.0,66.0196,66.0556,65.7765,65.9116,10608.0
2018-08-24 09:35:00,73.22,73.31,73.18,73.23,12010.0,65.9206,66.0016,65.8846,65.9296,12010.0
2018-08-24 09:40:00,73.26,73.26,73.14,73.17,14580.0,65.9566,65.9566,65.8485,65.8756,14580.0
2018-08-24 09:45:00,73.19,73.2,73.12,73.12,5640.0,65.8936,65.9026,65.8305,65.8305,5640.0
2018-08-24 09:50:00,73.12,73.21,73.09,73.2,16471.0,65.8305,65.9116,65.8035,65.9026,16471.0
2018-08-24 09:55:00,73.18,73.25,73.17,73.24,14827.0,65.8846,65.9476,65.8756,65.9386,14827.0
2018-08-24 10:00:00,73.25,73.33,73.22,73.23,39798.0,65.9476,66.0196,65.9206,65.9296,39798.0
2018-08-24 10:05:00,73.23,73.27,73.2,73.26,44508.0,65.9296,65.9656,65.9026,65.9566,44508.0
2018-08-24 10:10:00,73.24,73.28,73.19,73.23,58141.0,65.9386,65.9746,65.8936,65.9296,58141.0
2018-08-24 10:15:00,73.23,73.28,73.2,73.24,71159.0,65.9296,65.9746,65.9026,65.9386,71159.0
2018-08-24 10:20:00,73.24,73.29,73.21,73.25,47824.0,65.9386,65.9836,65.9116,65.9476,47824.0
2018-08-24 10:25:00,73.25,73.25,73.11,73.11,42989.0,65.9476,65.9476,65.8215,65.8215,42989.0
2018-08-24 10:30:00,73.1,73.1,72.98,73.0,96708.0,65.8125,65.8125,65.7045,65.7225,96708.0
2018-08-24 10:35:00,73.0,73.28,73.0,73.25,21119.0,65.7225,65.9746,65.7225,65.9476,21119.0
2018-08-24 10:40:00,73.23,73.38,73.23,73.38,7800.0,65.9296,66.0646,65.9296,66.0646,7800.0
2018-08-24 10:45:00,73.38,73.41,73.35,73.37,9937.0,66.0646,66.0916,66.0376,66.0556,9937.0
2018-08-24 10:50:00,73.38,73.46,73.35,73.44,10652.0,66.0646,66.1366,66.0376,66.1186,10652.0
2018-08-24 10:55:00,73.43,73.43,73.32,73.34,23398.0,66.1096,66.1096,66.0106,66.0286,23398.0
2018-08-24 11:00:00,73.35,73.41,73.34,73.36,9802.0,66.0376,66.0916,66.0286,66.0466,9802.0
2018-08-24 11:05:00,73.35,73.39,73.33,73.33,6681.0,66.0376,66.0736,66.0196,66.0196,6681.0
2018-08-24 11:10:00,73.33,73.38,73.33,73.36,4222.0,66.0196,66.0646,66.0196,66.0466,4222.0
2018-08-24 11:15:00,73.36,73.4,73.36,73.38,14863.0,66.0466,66.0826,66.0466,66.0646,14863.0
2018-08-24 11:20:00,73.38,73.4,73.36,73.39,9536.0,66.0646,66.0826,66.0466,66.0736,9536.0
2018-08-24 11:25:00,73.37,73.4,73.35,73.35,12962.0,66.0556,66.0826,66.0376,66.0376,12962.0
2018-08-24 11:30:00,73.35,73.44,73.35,73.42,7735.0,66.0376,66.1186,66.0376,66.1006,7735.0
2018-08-24 11:35:00,73.42,73.45,73.41,73.45,11752.0,66.1006,66.1276,66.0916,66.1276,11752.0
2018-08-24 11:40:00,73.45,73.46,73.39,73.39,11969.0,66.1276,66.1366,66.0736,66.0736,11969.0
2018-08-24 11:45:00,73.38,73.41,73.38,73.41,9905.0,66.0646,66.0916,66.0646,66.0916,9905.0
2018-08-24 11:50:00,73.43,73.45,73.42,73.43,14079.0,66.1096,66.1276,66.1006,66.1096,14079.0
2018-08-24 11:55:00,73.42,73.43,73.39,73.4,7519.0,66.1006,66.1096,66.0736,66.0826,7519.0
2018-08-24 12:00:00,73.4,73.41,73.37,73.38,13851.0,66.0826,66.0916,66.0556,66.0646,13851.0
2018-08-24 12:05:00,73.38,73.47,73.37,73.47,7978.0,66.0646,66.1457,66.0556,66.1457,7978.0
2018-08-24 12:10:00,73.47,73.47,73.36,73.4,26628.0,66.1457,66.1457,66.0466,66.0826,26628.0
2018-08-24 12:15:00,73.4,73.41,73.37,73.37,17325.0,66.0826,66.0916,66.0556,66.0556,17325.0
2018-08-24 12:20:00,73.37,73.43,73.37,73.38,37385.0,66.0556,66.1096,66.0556,66.0646,37385.0
2018-08-24 12:25:00,73.37,73.41,73.35,73.4,32350.0,66.0556,66.0916,66.0376,66.0826,32350.0
2018-08-24 12:30:00,73.4,73.43,73.37,73.39,31991.0,66.0826,66.1096,66.0556,66.0736,31991.0
2018-08-24 12:35:00,73.41,73.46,73.37,73.44,20235.0,66.0916,66.1366,66.0556,66.1186,20235.0
2018-08-24 12:40:00,73.44,73.46,73.41,73.42,7104.0,66.1186,66.1366,66.0916,66.1006,7104.0
2018-08-24 12:45:00,73.44,73.47,73.44,73.47,1214.0,66.1186,66.1457,66.1186,66.1457,1214.0
2018-08-24 12:50:00,73.48,73.48,73.44,73.47,4854.0,66.1547,66.1547,66.1186,66.1457,4854.0
2018-08-24 12:55:00,73.46,73.47,73.43,73.45,3581.0,66.1366,66.1457,66.1096,66.1276,3581.0
2018-08-24 13:00:00,73.45,73.48,73.45,73.48,5214.0,66.1276,66.1547,66.1276,66.1547,5214.0
2018-08-24 13:05:00,73.48,73.48,73.45,73.45,3793.0,66.1547,66.1547,66.1276,66.1276,3793.0
2018-08-24 13:10:00,73.46,73.46,73.4,73.4,7655.0,66.1366,66.1366,66.0826,66.0826,7655.0
2018-08-24 13:15:00,73.41,73.41,73.31,73.31,10350.0,66.0916,66.0916,66.0016,66.0016,10350.0
2018-08-24 13:20:00,73.31,73.32,73.28,73.28,4300.0,66.0016,66.0106,65.9746,65.9746,4300.0
2018-08-24 13:25:00,73.28,73.3,73.26,73.27,3763.0,65.9746,65.9926,65.9566,65.9656,3763.0
2018-08-24 13:30:00,73.27,73.29,73.23,73.23,6906.0,65.9656,65.9836,65.9296,65.9296,6906.0
2018-08-24 13:35:00,73.23,73.24,73.21,73.23,4234.0,65.9296,65.9386,65.9116,65.9296,4234.0
2018-08-24 13:40:00,73.22,73.23,73.18,73.22,8858.0,65.9206,65.9296,65.8846,65.9206,8858.0
2018-08-24 13:45:00,73.22,73.25,73.21,73.25,7276.0,65.9206,65.9476,65.9116,65.9476,7276.0
2018-08-24 13:50:00,73.24,73.29,73.24,73.27,7200.0,65.9386,65.9836,65.9386,65.9656,7200.0
2018-08-24 13:55:00,73.28,73.29,73.27,73.28,701.0,65.9746,65.9836,65.9656,65.9746,701.0
2018-08-24 14:00:00,73.28,73.3,73.22,73.23,7076.0,65.9746,65.9926,65.9206,65.9296,7076.0
2018-08-24 14:05:00,73.23,73.24,73.21,73.22,4893.0,65.9296,65.9386,65.9116,65.9206,4893.0
2018-08-24 14:10:00,73.23,73.23,73.2,73.22,4057.0,65.9296,65.9296,65.9026,65.9206,4057.0
2018-08-24 14:15:00,73.22,73.22,73.18,73.2,9742.0,65.9206,65.9206,65.8846,65.9026,9742.0
2018-08-24 14:20:00,73.2,73.2,73.17,73.18,6132.0,65.9026,65.9026,65.8756,65.8846,6132.0
2018-08-24 14:25:00,73.16,73.22,73.16,73.2,6594.0,65.8666,65.9206,65.8666,65.9026,6594.0
2018-08-24 14:30:00,73.22,73.24,73.21,73.24,7371.0,65.9206,65.9386,65.9116,65.9386,7371.0
2018-08-24 14:35:00,73.24,73.24,73.23,73.23,1400.0,65.9386,65.9386,65.9296,65.9296,1400.0
2018-08-24 14:40:00,73.23,73.28,73.23,73.27,13117.0,65.9296,65.9746,65.9296,65.9656,13117.0
2018-08-24 14:45:00,73.26,73.27,73.23,73.25,7297.0,65.9566,65.9656,65.9296,65.9476,7297.0
2018-08-24 14:50:00,73.24,73.25,73.22,73.23,7170.0,65.9386,65.9476,65.9206,65.9296,7170.0
2018-08-24 14:55:00,73.23,73.27,73.23,73.25,5308.0,65.9296,65.9656,65.9296,65.9476,5308.0
2018-08-24 15:00:00,73.25,73.27,73.24,73.27,6632.0,65.9476,65.9656,65.9386,65.9656,6632.0
2018-08-24 15:05:00,73.27,73.28,73.24,73.24,6581.0,65.9656,65.9746,65.9386,65.9386,6581.0
2018-08-24 15:10:00,73.24,73.27,73.24,73.26,5412.0,65.9386,65.9656,65.9386,65.9566,5412.0
2018-08-24 15:15:00,73.27,73.27,73.25,73.26,7945.0,65.9656,65.9656,65.9476,65.9566,7945.0
2018-08-24 15:20:00,73.26,73.27,73.24,73.24,3700.0,65.9566,65.9656,65.9386,65.9386,3700.0
2018-08-24 15:25:00,73.25,73.28,73.22,73.23,13263.0,65.9476,65.9746,65.9206,65.9296,13263.0
2018-08-24 15:30:00,73.23,73.23,73.2,73.23,15332.0,65.9296,65.9296,65.9026,65.9296,15332.0
2018-08-24 15:35:00,73.22,73.25,73.2,73.21,17217.0,65.9206,65.9476,65.9026,65.9116,17217.0
2018-08-24 15:40:00,73.22,73.28,73.21,73.26,23899.0,65.9206,65.9746,65.9116,65.9566,23899.0
2018-08-24 15:45:00,73.27,73.3,73.22,73.24,33296.0,65.9656,65.9926,65.9206,65.9386,33296.0
2018-08-24 15:50:00,73.24,73.24,73.19,73.21,38937.0,65.9386,65.9386,65.8936,65.9116,38937.0
2018-08-24 15:55:00,73.2,73.22,73.18,73.21,87932.0,65.9026,65.9206,65.8846,65.9116,87932.0
2018-08-27 09:30:00,73.34,73.58,73.34,73.37,12817.0,66.0286,66.2447,66.0286,66.0556,12817.0
2018-08-27 09:35:00,73.42,73.47,73.35,73.45,5732.0,66.1006,66.1457,66.0376,66.1276,5732.0
2018-08-27 09:40:00,73.44,73.48,73.39,73.44,12876.0,66.1186,66.1547,66.0736,66.1186,12876.0
2018-08-27 09:45:00,73.45,73.52,73.38,73.39,20005.0,66.1276,66.1907,66.0646,66.0736,20005.0
2018-08-27 09:50:00,73.38,73.44,73.34,73.38,9270.0,66.0646,66.1186,66.0286,66.0646,9270.0
2018-08-27 09:55:00,73.39,73.44,73.37,73.4,7089.0,66.0736,66.1186,66.0556,66.0826,7089.0
2018-08-27 10:00:00,73.4,73.4,73.23,73.28,35751.0,66.0826,66.0826,65.9296,65.9746,35751.0
2018-08-27 10:05:00,73.28,73.39,73.28,73.38,5648.0,65.9746,66.0736,65.9746,66.0646,5648.0
2018-08-27 10:10:00,73.37,73.41,73.33,73.38,8237.0,66.0556,66.0916,66.0196,66.0646,8237.0
2018-08-27 10:15:00,73.4,73.43,73.4,73.43,2273.0,66.0826,66.1096,66.0826,66.1096,2273.0
2018-08-27 10:20:00,73.41,73.42,73.35,73.41,10500.0,66.0916,66.1006,66.0376,66.0916,10500.0
2018-08-27 10:25:00,73.42,73.43,73.35,73.37,8040.0,66.1006,66.1096,66.0376,66.0556,8040.0
2018-08-27 10:30:00,73.36,73.37,73.29,73.3,28878.0,66.0466,66.0556,65.9836,65.9926,28878.0
2018-08-27 10:35:00,73.31,73.31,73.24,73.3,5499.0,66.0016,66.0016,65.9386,65.9926,5499.0
2018-08-27 10:40:00,73.29,73.32,73.26,73.31,14208.0,65.9836,66.0106,65.9566,66.0016,14208.0
2018-08-27 10:45:00,73.31,73.32,73.19,73.27,43325.0,66.0016,66.0106,65.8936,65.9656,43325.0
2018-08-27 10:50:00,73.27,73.32,73.22,73.27,45643.0,65.9656,66.0106,65.9206,65.9656,45643.0
2018-08-27 10:55:00,73.28,73.34,73.24,73.33,56988.0,65.9746,66.0286,65.9386,66.0196,56988.0
2018-08-27 11:00:00,73.33,73.35,73.24,73.33,50220.0,66.0196,66.0376,65.9386,66.0196,50220.0
2018-08-27 11:05:00,73.32,73.48,73.3,73.48,27191.0,66.0106,66.1547,65.9926,66.1547,27191.0
2018-08-27 11:10:00,73.49,73.62,73.48,73.62,3490.0,66.1637,66.2807,66.1547,66.2807,3490.0
2018-08-27 11:15:00,73.61,73.62,73.55,73.55,8600.0,66.2717,66.2807,66.2177,66.2177,8600.0
2018-08-27 11:20:00,73.57,73.58,73.46,73.46,12793.0,66.2357,66.2447,66.1366,66.1366,12793.0
2018-08-27 11:25:00,73.47,73.53,73.47,73.52,6603.0,66.1457,66.1997,66.1457,66.1907,6603.0
2018-08-27 11:30:00,73.52,73.52,73.47,73.5,7550.0,66.1907,66.1907,66.1457,66.1727,7550.0
2018-08-27 11:35:00,73.51,73.51,73.46,73.46,28453.0,66.1817,66.1817,66.1366,66.1366,28453.0
2018-08-27 11:40:00,73.47,73.47,73.35,73.38,11991.0,66.1457,66.1457,66.0376,66.0646,11991.0
2018-08-27 11:45:00,73.38,73.42,73.29,73.39,22640.0,66.0646,66.1006,65.9836,66.0736,22640.0
2018-08-27 11:50:00,73.38,73.42,73.38,73.39,11006.0,66.0646,66.1006,66.0646,66.0736,11006.0
2018-08-27 11:55:00,73.39,73.39,73.31,73.34,7375.0,66.0736,66.0736,66.0016,66.0286,7375.0
2018-08-27 12:00:00,73.36,73.38,73.34,73.36,7365.0,66.0466,66.0646,66.0286,66.0466,7365.0
2018-08-27 12:05:00,73.35,73.35,73.29,73.29,8059.0,66.0376,66.0376,65.9836,65.9836,8059.0
2018-08-27 12:10:00,73.3,73.3,73.27,73.27,5450.0,65.9926,65.9926,65.9656,65.9656,5450.0
2018-08-27 12:15:00,73.28,73.29,73.24,73.24,14898.0,65.9746,65.9836,65.9386,65.9386,14898.0
2018-08-27 12:20:00,73.25,73.26,73.1,73.11,39133.0,65.9476,65.9566,65.8125,65.8215,39133.0
2018-08-27 12:25:00,73.12,73.17,73.09,73.11,16353.0,65.8305,65.8756,65.8035,65.8215,16353.0
2018-08-27 12:30:00,73.11,73.15,73.07,73.08,20952.0,65.8215,65.8576,65.7855,65.7945,20952.0
2018-08-27 12:35:00,73.08,73.13,73.0,73.02,19681.0,65.7945,65.8395,65.7225,65.7405,19681.0
2018-08-27 12:40:00,73.01,73.05,73.0,73.01,11382.0,65.7315,65.7675,65.7225,65.7315,11382.0
2018-08-27 12:45:00,73.01,73.01,72.92,72.92,13500.0,65.7315,65.7315,65.6505,65.6505,13500.0
2018-08-27 12:50:00,72.94,72.97,72.93,72.95,11302.0,65.6685,65.6955,65.6595,65.6775,11302.0
2018-08-27 12:55:00,72.95,72.95,72.88,72.89,11718.0,65.6775,65.6775,65.6145,65.6235,11718.0
2018-08-27 13:00:00,72.9,72.91,72.86,72.9,32178.0,65.6325,65.6415,65.5965,65.6325,32178.0
2018-08-27 13:05:00,72.91,72.91,72.84,72.88,6889.0,65.6415,65.6415,65.5785,65.6145,6889.0
2018-08-27 13:10:00,72.89,73.06,72.89,73.05,4349.0,65.6235,65.7765,65.6235,65.7675,4349.0
2018-08-27 13:15:00,73.05,73.08,73.03,73.05,4000.0,65.7675,65.7945,65.7495,65.7675,4000.0
2018-08-27 13:20:00,73.07,73.15,73.06,73.15,6089.0,65.7855,65.8576,65.7765,65.8576,6089.0
2018-08-27 13:25:00,73.15,73.17,73.11,73.11,9386.0,65.8576,65.8756,65.8215,65.8215,9386.0
2018-08-27 13:30:00,73.11,73.19,73.11,73.19,3142.0,65.8215,65.8936,65.8215,65.8936,3142.0
2018-08-27 13:35:00,73.19,73.2,73.16,73.2,6200.0,65.8936,65.9026,65.8666,65.9026,6200.0
2018-08-27 13:40:00,73.2,73.22,73.19,73.2,4835.0,65.9026,65.9206,65.8936,65.9026,4835.0
2018-08-27 13:45:00,73.2,73.21,73.19,73.19,3806.0,65.9026,65.9116,65.8936,65.8936,3806.0
2018-08-27 13:50:00,73.19,73.19,73.16,73.17,6268.0,65.8936,65.8936,65.8666,65.8756,6268.0
2018-08-27 13:55:00,73.17,73.18,73.15,73.16,5375.0,65.8756,65.8846,65.8576,65.8666,5375.0
2018-08-27 14:00:00,73.17,73.18,73.06,73.06,17968.0,65.8756,65.8846,65.7765,65.7765,17968.0
2018-08-27 14:05:00,73.06,73.08,73.03,73.05,14192.0,65.7765,65.7945,65.7495,65.7675,14192.0
2018-08-27 14:10:00,73.05,73.07,73.01,73.07,14469.0,65.7675,65.7855,65.7315,65.7855,14469.0
2018-08-27 14:15:00,73.07,73.12,73.07,73.08,11972.0,65.7855,65.8305,65.7855,65.7945,11972.0
2018-08-27 14:20:00,73.08,73.09,73.07,73.09,8106.0,65.7945,65.8035,65.7855,65.8035,8106.0
2018-08-27 14:25:00,73.09,73.13,73.08,73.11,11361.0,65.8035,65.8395,65.7945,65.8215,11361.0
2018-08-27 14:30:00,73.11,73.13,73.1,73.13,8938.0,65.8215,65.8395,65.8125,65.8395,8938.0
2018-08-27 14:35:00,73.13,73.13,72.51,72.66,163268.0,65.8395,65.8395,65.2814,65.4164,163268.0
2018-08-27 14:40:00,72.66,72.87,72.65,72.86,14653.0,65.4164,65.6055,65.4074,65.5965,14653.0
2018-08-27 14:45:00,72.86,72.99,72.85,72.98,17748.0,65.5965,65.7135,65.5875,65.7045,17748.0
2018-08-27 14:50:00,72.98,73.07,72.96,73.05,7001.0,65.7045,65.7855,65.6865,65.7675,7001.0
2018-08-27 14:55:00,73.06,73.09,73.03,73.08,10253.0,65.7765,65.8035,65.7495,65.7945,10253.0
2018-08-27 15:00:00,73.07,73.08,73.04,73.06,15044.0,65.7855,65.7945,65.7585,65.7765,15044.0
2018-08-27 15:05:00,73.06,73.09,73.06,73.06,9286.0,65.7765,65.8035,65.7765,65.7765,9286.0
2018-08-27 15:10:00,73.05,73.06,72.99,72.99,11302.0,65.7675,65.7765,65.7135,65.7135,11302.0
2018-08-27 15:15:00,73.0,73.04,72.99,73.01,10714.0,65.7225,65.7585,65.7135,65.7315,10714.0
2018-08-27 15:20:00,73.01,73.04,73.0,73.03,12819.0,65.7315,65.7585,65.7225,65.7495,12819.0
2018-08-27 15:25:00,73.03,73.05,73.02,73.03,6542.0,65.7495,65.7675,65.7405,65.7495,6542.0
2018-08-27 15:30:00,73.03,73.05,73.01,73.05,27863.0,65.7495,65.7675,65.7315,65.7675,27863.0
2018-08-27 15:35:00,73.05,73.09,73.04,73.08,31993.0,65.7675,65.8035,65.7585,65.7945,31993.0
2018-08-27 15:40:00,73.07,73.11,73.06,73.11,39797.0,65.7855,65.8215,65.7765,65.8215,39797.0
2018-08-27 15:45:00,73.1,73.11,73.05,73.09,66398.0,65.8125,65.8215,65.7675,65.8035,66398.0
2018-08-27 15:50:00,73.09,73.11,73.07,73.1,38349.0,65.8035,65.8215,65.7855,65.8125,38349.0
2018-08-27 15:55:00,73.11,73.14,73.07,73.13,77188.0,65.8215,65.8485,65.7855,65.8395,77188.0
2018-08-28 09:30:00,73.25,73.28,73.03,73.12,30538.0,65.9476,65.9746,65.7495,65.8305,30538.0
2018-08-28 09:35:00,73.14,73.25,73.11,73.15,8079.0,65.8485,65.9476,65.8215,65.8576,8079.0
2018-08-28 09:40:00,73.16,73.25,73.11,73.2,5160.0,65.8666,65.9476,65.8215,65.9026,5160.0
2018-08-28 09:45:00,73.19,73.22,73.1,73.15,19498.0,65.8936,65.9206,65.8125,65.8576,19498.0
2018-08-28 09:50:00,73.15,73.15,73.09,73.11,2995.0,65.8576,65.8576,65.8035,65.8215,2995.0
2018-08-28 09:55:00,73.1,73.1,72.99,73.02,8111.0,65.8125,65.8125,65.7135,65.7405,8111.0
2018-08-28 10:00:00,73.02,73.02,72.93,72.93,11190.0,65.7405,65.7405,65.6595,65.6595,11190.0
2018-08-28 10:05:00,72.95,73.02,72.93,73.02,8005.0,65.6775,65.7405,65.6595,65.7405,8005.0
2018-08-28 10:10:00,73.01,73.01,72.93,72.93,7604.0,65.7315,65.7315,65.6595,65.6595,7604.0
2018-08-28 10:15:00,72.92,73.0,72.89,72.98,14483.0,65.6505,65.7225,65.6235,65.7045,14483.0
2018-08-28 10:20:00,72.98,72.99,72.91,72.93,6993.0,65.7045,65.7135,65.6415,65.6595,6993.0
2018-08-28 10:25:00,72.97,72.97,72.91,72.95,3016.0,65.6955,65.6955,65.6415,65.6775,3016.0
2018-08-28 10:30:00,72.95,73.01,72.95,72.96,9385.0,65.6775,65.7315,65.6775,65.6865,9385.0
2018-08-28 10:35:00,72.95,73.0,72.94,73.0,5116.0,65.6775,65.7225,65.6685,65.7225,5116.0
2018-08-28 10:40:00,72.99,73.13,72.98,73.13,11082.0,65.7135,65.8395,65.7045,65.8395,11082.0
2018-08-28 10:45:00,73.12,73.12,73.0,73.0,7110.0,65.8305,65.8305,65.7225,65.7225,7110.0
2018-08-28 10:50:00,73.0,73.08,73.0,73.05,14529.0,65.7225,65.7945,65.7225,65.7675,14529.0
2018-08-28 10:55:00,73.04,73.09,73.02,73.09,9232.0,65.7585,65.8035,65.7405,65.8035,9232.0
2018-08-28 11:00:00,73.08,73.13,73.08,73.11,6271.0,65.7945,65.8395,65.7945,65.8215,6271.0
2018-08-28 11:05:00,73.11,73.16,73.11,73.15,10895.0,65.8215,65.8666,65.8215,65.8576,10895.0
2018-08-28 11:10:00,73.18,73.2,73.17,73.19,13283.0,65.8846,65.9026,65.8756,65.8936,13283.0
2018-08-28 11:15:00,73.18,73.19,73.14,73.16,14279.0,65.8846,65.8936,65.8485,65.8666,14279.0
2018-08-28 11:20:00,73.16,73.22,73.15,73.2,30350.0,65.8666,65.9206,65.8576,65.9026,30350.0
2018-08-28 11:25:00,73.2,73.23,73.18,73.2,17852.0,65.9026,65.9296,65.8846,65.9026,17852.0
2018-08-28 11:30:00,73.2,73.23,73.18,73.22,18717.0,65.9026,65.9296,65.8846,65.9206,18717.0
2018-08-28 11:35:00,73.22,73.22,73.2,73.21,6429.0,65.9206,65.9206,65.9026,65.9116,6429.0
2018-08-28 11:40:00,73.2,73.2,73.16,73.16,4104.0,65.9026,65.9026,65.8666,65.8666,4104.0
2018-08-28 11:45:00,73.18,73.18,73.15,73.16,4020.0,65.8846,65.8846,65.8576,65.8666,4020.0
2018-08-28 11:50:00,73.15,73.15,73.12,73.12,4100.0,65.8576,65.8576,65.8305,65.8305,4100.0
2018-08-28 11:55:00,73.12,73.12,73.05,73.06,4127.0,65.8305,65.8305,65.7675,65.7765,4127.0
2018-08-28 12:00:00,73.06,73.15,73.06,73.15,5536.0,65.7765,65.8576,65.7765,65.8576,5536.0
2018-08-28 12:05:00,73.15,73.17,73.13,73.16,4022.0,65.8576,65.8756,65.8395,65.8666,4022.0
2018-08-28 12:10:00,73.15,73.17,73.13,73.16,3820.0,65.8576,65.8756,65.8395,65.8666,3820.0
2018-08-28 12:15:00,73.18,73.2,73.17,73.19,2558.0,65.8846,65.9026,65.8756,65.8936,2558.0
2018-08-28 12:20:00,73.2,73.2,73.17,73.17,4440.0,65.9026,65.9026,65.8756,65.8756,4440.0
2018-08-28 12:25:00,73.18,73.19,73.14,73.16,4900.0,65.8846,65.8936,65.8485,65.8666,4900.0
2018-08-28 12:30:00,73.17,73.17,73.15,73.16,2010.0,65.8756,65.8756,65.8576,65.8666,2010.0
2018-08-28 12:35:00,73.15,73.18,73.15,73.18,3663.0,65.8576,65.8846,65.8576,65.8846,3663.0
2018-08-28 12:40:00,73.17,73.19,73.16,73.17,2663.0,65.8756,65.8936,65.8666,65.8756,2663.0
2018-08-28 12:45:00,73.16,73.17,73.15,73.15,5203.0,65.8666,65.8756,65.8576,65.8576,5203.0
2018-08-28 12:50:00,73.16,73.17,73.15,73.17,3116.0,65.8666,65.8756,65.8576,65.8756,3116.0
2018-08-28 12:55:00,73.16,73.19,73.16,73.19,4278.0,65.8666,65.8936,65.8666,65.8936,4278.0
2018-08-28 13:00:00,73.19,73.24,73.18,73.24,12448.0,65.8936,65.9386,65.8846,65.9386,12448.0
2018-08-28 13:05:00,73.24,73.25,73.23,73.25,9734.0,65.9386,65.9476,65.9296,65.9476,9734.0
2018-08-28 13:10:00,73.25,73.27,73.23,73.26,12879.0,65.9476,65.9656,65.9296,65.9566,12879.0
2018-08-28 13:15:00,73.25,73.25,73.21,73.22,6330.0,65.9476,65.9476,65.9116,65.9206,6330.0
2018-08-28 13:20:00,73.21,73.21,73.2,73.2,6805.0,65.9116,65.9116,65.9026,65.9026,6805.0
2018-08-28 13:25:00,73.21,73.21,73.17,73.2,8533.0,65.9116,65.9116,65.8756,65.9026,8533.0
2018-08-28 13:30:00,73.19,73.19,73.17,73.17,2466.0,65.8936,65.8936,65.8756,65.8756,2466.0
2018-08-28 13:35:00,73.17,73.21,73.17,73.2,34862.0,65.8756,65.9116,65.8756,65.9026,34862.0
2018-08-28 13:40:00,73.2,73.22,73.2,73.2,5354.0,65.9026,65.9206,65.9026,65.9026,5354.0
2018-08-28 13:45:00,73.21,73.27,73.2,73.25,20348.0,65.9116,65.9656,65.9026,65.9476,20348.0
2018-08-28 13:50:00,73.25,73.28,73.24,73.25,4608.0,65.9476,65.9746,65.9386,65.9476,4608.0
2018-08-28 13:55:00,73.25,73.25,73.23,73.23,3860.0,65.9476,65.9476,65.9296,65.9296,3860.0
2018-08-28 14:00:00,73.23,73.24,73.21,73.22,2090.0,65.9296,65.9386,65.9116,65.9206,2090.0
2018-08-28 14:05:00,73.22,73.22,73.2,73.2,24075.0,65.9206,65.9206,65.9026,65.9026,24075.0
2018-08-28 14:10:00,73.2,73.2,73.1,73.12,7167.0,65.9026,65.9026,65.8125,65.8305,7167.0
2018-08-28 14:15:00,73.11,73.12,73.1,73.1,6541.0,65.8215,65.8305,65.8125,65.8125,6541.0
2018-08-28 14:20:00,73.1,73.16,73.1,73.15,28260.0,65.8125,65.8666,65.8125,65.8576,28260.0
2018-08-28 14:25:00,73.14,73.16,73.12,73.12,27222.0,65.8485,65.8666,65.8305,65.8305,27222.0
2018-08-28 14:30:00,73.11,73.16,73.11,73.15,20648.0,65.8215,65.8666,65.8215,65.8576,20648.0
2018-08-28 14:35:00,73.15,73.15,73.09,73.09,3648.0,65.8576,65.8576,65.8035,65.8035,3648.0
2018-08-28 14:40:00,73.11,73.15,73.11,73.13,6915.0,65.8215,65.8576,65.8215,65.8395,6915.0
2018-08-28 14:45:00,73.12,73.13,73.09,73.12,12585.0,65.8305,65.8395,65.8035,65.8305,12585.0
2018-08-28 14:50:00,73.11,73.12,73.09,73.1,10052.0,65.8215,65.8305,65.8035,65.8125,10052.0
2018-08-28 14:55:00,73.1,73.17,73.1,73.17,7698.0,65.8125,65.8756,65.8125,65.8756,7698.0
2018-08-28 15:00:00,73.18,73.19,73.17,73.17,3867.0,65.8846,65.8936,65.8756,65.8756,3867.0
2018-08-28 15:05:00,73.18,73.2,73.17,73.2,5206.0,65.8846,65.9026,65.8756,65.9026,5206.0
2018-08-28 15:10:00,73.2,73.24,73.19,73.23,12873.0,65.9026,65.9386,65.8936,65.9296,12873.0
2018-08-28 15:15:00,73.24,73.24,73.2,73.22,13657.0,65.9386,65.9386,65.9026,65.9206,13657.0
2018-08-28 15:20:00,73.22,73.22,73.18,73.19,9305.0,65.9206,65.9206,65.8846,65.8936,9305.0
2018-08-28 15:25:00,73.2,73.22,73.19,73.22,5107.0,65.9026,65.9206,65.8936,65.9206,5107.0
2018-08-28 15:30:00,73.22,73.23,73.15,73.15,10246.0,65.9206,65.9296,65.8576,65.8576,10246.0
2018-08-28 15:35:00,73.16,73.17,73.13,73.14,12164.0,65.8666,65.8756,65.8395,65.8485,12164.0
2018-08-28 15:40:00,73.13,73.15,73.1,73.11,26651.0,65.8395,65.8576,65.8125,65.8215,26651.0
2018-08-28 15:45:00,73.12,73.14,73.11,73.12,11011.0,65.8305,65.8485,65.8215,65.8305,11011.0
2018-08-28 15:50:00,73.12,73.12,73.08,73.09,28378.0,65.8305,65.8305,65.7945,65.8035,28378.0
2018-08-28 15:55:00,73.09,73.13,73.08,73.13,67697.0,65.8035,65.8395,65.7945,65.8395,67697.0
2018-08-29 09:30:00,73.29,73.32,73.14,73.18,23310.0,65.9836,66.0106,65.8485,65.8846,23310.0
2018-08-29 09:35:00,73.19,73.26,73.18,73.23,15544.0,65.8936,65.9566,65.8846,65.9296,15544.0
2018-08-29 09:40:00,73.23,73.26,73.2,73.24,13221.0,65.9296,65.9566,65.9026,65.9386,13221.0
2018-08-29 09:45:00,73.25,73.25,73.2,73.2,10084.0,65.9476,65.9476,65.9026,65.9026,10084.0
2018-08-29 09:50:00,73.2,73.22,73.15,73.21,4650.0,65.9026,65.9206,65.8576,65.9116,4650.0
2018-08-29 09:55:00,73.21,73.21,73.19,73.2,4200.0,65.9116,65.9116,65.8936,65.9026,4200.0
2018-08-29 10:00:00,73.19,73.23,73.18,73.19,11541.0,65.8936,65.9296,65.8846,65.8936,11541.0
2018-08-29 10:05:00,73.19,73.19,73.16,73.18,4394.0,65.8936,65.8936,65.8666,65.8846,4394.0
2018-08-29 10:10:00,73.19,73.22,73.19,73.21,5482.0,65.8936,65.9206,65.8936,65.9116,5482.0
2018-08-29 10:15:00,73.22,73.23,73.16,73.16,5451.0,65.9206,65.9296,65.8666,65.8666,5451.0
2018-08-29 10:20:00,73.17,73.21,73.17,73.2,3904.0,65.8756,65.9116,65.8756,65.9026,3904.0
2018-08-29 10:25:00,73.2,73.23,73.19,73.23,4685.0,65.9026,65.9296,65.8936,65.9296,4685.0
2018-08-29 10:30:00,73.23,73.24,73.2,73.2,6892.0,65.9296,65.9386,65.9026,65.9026,6892.0
2018-08-29 10:35:00,73.2,73.21,73.18,73.2,4599.0,65.9026,65.9116,65.8846,65.9026,4599.0
2018-08-29 10:40:00,73.19,73.29,73.19,73.25,8949.0,65.8936,65.9836,65.8936,65.9476,8949.0
2018-08-29 10:45:00,73.25,73.25,73.21,73.21,7328.0,65.9476,65.9476,65.9116,65.9116,7328.0
2018-08-29 10:50:00,73.2,73.21,73.11,73.13,7038.0,65.9026,65.9116,65.8215,65.8395,7038.0
2018-08-29 10:55:00,73.11,73.13,73.07,73.1,4934.0,65.8215,65.8395,65.7855,65.8125,4934.0
2018-08-29 11:00:00,73.1,73.12,73.05,73.06,6496.0,65.8125,65.8305,65.7675,65.7765,6496.0
2018-08-29 11:05:00,73.06,73.16,73.05,73.16,5964.0,65.7765,65.8666,65.7675,65.8666,5964.0
2018-08-29 11:10:00,73.14,73.18,73.14,73.16,2369.0,65.8485,65.8846,65.8485,65.8666,2369.0
2018-08-29 11:15:00,73.17,73.19,73.15,73.17,5755.0,65.8756,65.8936,65.8576,65.8756,5755.0
2018-08-29 11:20:00,73.17,73.2,73.14,73.17,5601.0,65.8756,65.9026,65.8485,65.8756,5601.0
2018-08-29 11:25:00,73.16,73.21,73.16,73.2,6132.0,65.8666,65.9116,65.8666,65.9026,6132.0
2018-08-29 11:30:00,73.19,73.22,73.17,73.2,5006.0,65.8936,65.9206,65.8756,65.9026,5006.0
2018-08-29 11:35:00,73.2,73.2,73.2,73.2,400.0,65.9026,65.9026,65.9026,65.9026,400.0
2018-08-29 11:40:00,73.2,73.2,73.14,73.15,7257.0,65.9026,65.9026,65.8485,65.8576,7257.0
2018-08-29 11:45:00,73.15,73.18,73.14,73.17,8579.0,65.8576,65.8846,65.8485,65.8756,8579.0
2018-08-29 11:50:00,73.17,73.25,73.17,73.24,12142.0,65.8756,65.9476,65.8756,65.9386,12142.0
2018-08-29 11:55:00,73.24,73.28,73.24,73.27,6264.0,65.9386,65.9746,65.9386,65.9656,6264.0
2018-08-29 12:00:00,73.28,73.31,73.28,73.3,3043.0,65.9746,66.0016,65.9746,65.9926,3043.0
2018-08-29 12:05:00,73.29,73.3,73.27,73.3,2848.0,65.9836,65.9926,65.9656,65.9926,2848.0
2018-08-29 12:10:00,73.3,73.32,73.29,73.31,2324.0,65.9926,66.0106,65.9836,66.0016,2324.0
2018-08-29 12:15:00,73.31,73.31,73.28,73.28,2726.0,66.0016,66.0016,65.9746,65.9746,2726.0
2018-08-29 12:20:00,73.29,73.29,73.28,73.28,3200.0,65.9836,65.9836,65.9746,65.9746,3200.0
2018-08-29 12:25:00,73.3,73.33,73.29,73.31,9922.0,65.9926,66.0196,65.9836,66.0016,9922.0
2018-08-29 12:30:00,73.31,73.38,73.3,73.35,5327.0,66.0016,66.0646,65.9926,66.0376,5327.0
2018-08-29 12:35:00,73.35,73.39,73.33,73.38,14651.0,66.0376,66.0736,66.0196,66.0646,14651.0
2018-08-29 12:40:00,73.39,73.39,73.37,73.38,2877.0,66.0736,66.0736,66.0556,66.0646,2877.0
2018-08-29 12:45:00,73.37,73.41,73.36,73.41,2500.0,66.0556,66.0916,66.0466,66.0916,2500.0
2018-08-29 12:50:00,73.41,73.45,73.4,73.41,6035.0,66.0916,66.1276,66.0826,66.0916,6035.0
2018-08-29 12:55:00,73.42,73.42,73.41,73.41,1465.0,66.1006,66.1006,66.0916,66.0916,1465.0
2018-08-29 13:00:00,73.42,73.42,73.39,73.4,12918.0,66.1006,66.1006,66.0736,66.0826,12918.0
2018-08-29 13:05:00,73.39,73.41,73.37,73.39,18566.0,66.0736,66.0916,66.0556,66.0736,18566.0
2018-08-29 13:10:00,73.39,73.39,73.38,73.39,1313.0,66.0736,66.0736,66.0646,66.0736,1313.0
2018-08-29 13:15:00,73.39,73.39,73.36,73.37,3000.0,66.0736,66.0736,66.0466,66.0556,3000.0
2018-08-29 13:20:00,73.37,73.37,73.34,73.36,3945.0,66.0556,66.0556,66.0286,66.0466,3945.0
2018-08-29 13:25:00,73.37,73.37,73.34,73.36,2247.0,66.0556,66.0556,66.0286,66.0466,2247.0
2018-08-29 13:30:00,73.36,73.38,73.36,73.38,2474.0,66.0466,66.0646,66.0466,66.0646,2474.0
2018-08-29 13:35:00,73.37,73.38,73.37,73.37,1100.0,66.0556,66.0646,66.0556,66.0556,1100.0
2018-08-29 13:40:00,73.37,73.37,73.33,73.33,4279.0,66.0556,66.0556,66.0196,66.0196,4279.0
2018-08-29 13:45:00,73.34,73.34,73.31,73.33,2527.0,66.0286,66.0286,66.0016,66.0196,2527.0
2018-08-29 13:50:00,73.33,73.33,73.29,73.29,2327.0,66.0196,66.0196,65.9836,65.9836,2327.0
2018-08-29 13:55:00,73.3,73.33,73.3,73.32,7073.0,65.9926,66.0196,65.9926,66.0106,7073.0
2018-08-29 14:00:00,73.31,73.31,73.27,73.28,7183.0,66.0016,66.0016,65.9656,65.9746,7183.0
2018-08-29 14:05:00,73.28,73.3,73.27,73.3,2625.0,65.9746,65.9926,65.9656,65.9926,2625.0
2018-08-29 14:10:00,73.3,73.35,73.29,73.33,10454.0,65.9926,66.0376,65.9836,66.0196,10454.0
2018-08-29 14:15:00,73.33,73.36,73.32,73.33,6668.0,66.0196,66.0466,66.0106,66.0196,6668.0
2018-08-29 14:20:00,73.34,73.35,73.32,73.33,3064.0,66.0286,66.0376,66.0106,66.0196,3064.0
2018-08-29 14:25:00,73.34,73.35,73.33,73.34,1764.0,66.0286,66.0376,66.0196,66.0286,1764.0
2018-08-29 14:30:00,73.35,73.37,73.35,73.36,6871.0,66.0376,66.0556,66.0376,66.0466,6871.0
2018-08-29 14:35:00,73.36,73.36,73.35,73.36,4687.0,66.0466,66.0466,66.0376,66.0466,4687.0
2018-08-29 14:40:00,73.36,73.39,73.35,73.39,8869.0,66.0466,66.0736,66.0376,66.0736,8869.0
2018-08-29 14:45:00,73.39,73.39,73.35,73.38,5440.0,66.0736,66.0736,66.0376,66.0646,5440.0
2018-08-29 14:50:00,73.37,73.38,73.35,73.36,2629.0,66.0556,66.0646,66.0376,66.0466,2629.0
2018-08-29 14:55:00,73.36,73.38,73.35,73.38,4245.0,66.0466,66.0646,66.0376,66.0646,4245.0
2018-08-29 15:00:00,73.38,73.4,73.38,73.4,15540.0,66.0646,66.0826,66.0646,66.0826,15540.0
2018-08-29 15:05:00,73.4,73.44,73.4,73.44,8429.0,66.0826,66.1186,66.0826,66.1186,8429.0
2018-08-29 15:10:00,73.44,73.46,73.43,73.46,4333.0,66.1186,66.1366,66.1096,66.1366,4333.0
2018-08-29 15:15:00,73.45,73.47,73.45,73.45,11098.0,66.1276,66.1457,66.1276,66.1276,11098.0
2018-08-29 15:20:00,73.45,73.47,73.43,73.46,21329.0,66.1276,66.1457,66.1096,66.1366,21329.0
2018-08-29 15:25:00,73.46,73.46,73.43,73.45,7858.0,66.1366,66.1366,66.1096,66.1276,7858.0
2018-08-29 15:30:00,73.45,73.46,73.44,73.45,6669.0,66.1276,66.1366,66.1186,66.1276,6669.0
2018-08-29 15:35:00,73.46,73.48,73.45,73.48,10767.0,66.1366,66.1547,66.1276,66.1547,10767.0
2018-08-29 15:40:00,73.48,73.5,73.44,73.45,17492.0,66.1547,66.1727,66.1186,66.1276,17492.0
2018-08-29 15:45:00,73.45,73.48,73.43,73.48,25427.0,66.1276,66.1547,66.1096,66.1547,25427.0
2018-08-29 15:50:00,73.47,73.48,73.44,73.44,30396.0,66.1457,66.1547,66.1186,66.1186,30396.0
2018-08-29 15:55:00,73.44,73.47,73.42,73.45,47171.0,66.1186,66.1457,66.1006,66.1276,47171.0
2018-08-30 09:30:00,73.39,73.48,73.18,73.4,9101.0,66.0736,66.1547,65.8846,66.0826,9101.0
2018-08-30 09:35:00,73.41,73.55,73.39,73.55,3141.0,66.0916,66.2177,66.0736,66.2177,3141.0
2018-08-30 09:40:00,73.56,73.58,73.46,73.46,4468.0,66.2267,66.2447,66.1366,66.1366,4468.0
2018-08-30 09:45:00,73.46,73.48,73.37,73.37,1967.0,66.1366,66.1547,66.0556,66.0556,1967.0
2018-08-30 09:50:00,73.36,73.39,73.33,73.34,4455.0,66.0466,66.0736,66.0196,66.0286,4455.0
2018-08-30 09:55:00,73.35,73.43,73.34,73.43,4914.0,66.0376,66.1096,66.0286,66.1096,4914.0
2018-08-30 10:00:00,73.45,73.51,73.44,73.51,9489.0,66.1276,66.1817,66.1186,66.1817,9489.0
2018-08-30 10:05:00,73.52,73.54,73.5,73.5,4699.0,66.1907,66.2087,66.1727,66.1727,4699.0
2018-08-30 10:10:00,73.49,73.49,73.41,73.43,4276.0,66.1637,66.1637,66.0916,66.1096,4276.0
2018-08-30 10:15:00,73.44,73.46,73.43,73.46,4681.0,66.1186,66.1366,66.1096,66.1366,4681.0
2018-08-30 10:20:00,73.46,73.5,73.46,73.47,3821.0,66.1366,66.1727,66.1366,66.1457,3821.0
2018-08-30 10:25:00,73.48,73.48,73.43,73.44,2000.0,66.1547,66.1547,66.1096,66.1186,2000.0
2018-08-30 10:30:00,73.45,73.53,73.43,73.5,14671.0,66.1276,66.1997,66.1096,66.1727,14671.0
2018-08-30 10:35:00,73.49,73.51,73.46,73.46,5787.0,66.1637,66.1817,66.1366,66.1366,5787.0
2018-08-30 10:40:00,73.45,73.52,73.45,73.52,16668.0,66.1276,66.1907,66.1276,66.1907,16668.0
2018-08-30 10:45:00,73.51,73.55,73.5,73.55,10271.0,66.1817,66.2177,66.1727,66.2177,10271.0
2018-08-30 10:50:00,73.53,73.55,73.52,73.52,3135.0,66.1997,66.2177,66.1907,66.1907,3135.0
2018-08-30 10:55:00,73.53,73.54,73.5,73.5,2687.0,66.1997,66.2087,66.1727,66.1727,2687.0
2018-08-30 11:00:00,73.5,73.51,73.48,73.48,4426.0,66.1727,66.1817,66.1547,66.1547,4426.0
2018-08-30 11:05:00,73.48,73.48,73.41,73.41,3663.0,66.1547,66.1547,66.0916,66.0916,3663.0
2018-08-30 11:10:00,73.41,73.43,73.39,73.4,4630.0,66.0916,66.1096,66.0736,66.0826,4630.0
2018-08-30 11:15:00,73.39,73.4,73.33,73.33,2467.0,66.0736,66.0826,66.0196,66.0196,2467.0
2018-08-30 11:20:00,73.33,73.34,73.3,73.31,3827.0,66.0196,66.0286,65.9926,66.0016,3827.0
2018-08-30 11:25:00,73.32,73.32,73.28,73.28,2917.0,66.0106,66.0106,65.9746,65.9746,2917.0
2018-08-30 11:30:00,73.29,73.35,73.28,73.34,4447.0,65.9836,66.0376,65.9746,66.0286,4447.0
2018-08-30 11:35:00,73.35,73.36,73.34,73.34,2980.0,66.0376,66.0466,66.0286,66.0286,2980.0
2018-08-30 11:40:00,73.34,73.36,73.32,73.36,2682.0,66.0286,66.0466,66.0106,66.0466,2682.0
2018-08-30 11:45:00,73.36,73.38,73.35,73.37,1100.0,66.0466,66.0646,66.0376,66.0556,1100.0
2018-08-30 11:50:00,73.38,73.39,73.37,73.38,2485.0,66.0646,66.0736,66.0556,66.0646,2485.0
2018-08-30 11:55:00,73.38,73.38,73.37,73.38,2045.0,66.0646,66.0646,66.0556,66.0646,2045.0
2018-08-30 12:00:00,73.38,73.45,73.37,73.43,10567.0,66.0646,66.1276,66.0556,66.1096,10567.0
2018-08-30 12:05:00,73.41,73.42,73.4,73.4,1706.0,66.0916,66.1006,66.0826,66.0826,1706.0
2018-08-30 12:10:00,73.39,73.44,73.36,73.44,6759.0,66.0736,66.1186,66.0466,66.1186,6759.0
2018-08-30 12:15:00,73.45,73.45,73.43,73.44,2910.0,66.1276,66.1276,66.1096,66.1186,2910.0
2018-08-30 12:20:00,73.43,73.47,73.43,73.47,2940.0,66.1096,66.1457,66.1096,66.1457,2940.0
2018-08-30 12:25:00,73.47,73.5,73.47,73.47,2804.0,66.1457,66.1727,66.1457,66.1457,2804.0
2018-08-30 12:30:00,73.48,73.48,73.46,73.47,2643.0,66.1547,66.1547,66.1366,66.1457,2643.0
2018-08-30 12:35:00,73.47,73.48,73.46,73.46,3677.0,66.1457,66.1547,66.1366,66.1366,3677.0
2018-08-30 12:40:00,73.47,73.47,73.43,73.44,5849.0,66.1457,66.1457,66.1096,66.1186,5849.0
2018-08-30 12:45:00,73.44,73.44,73.39,73.39,2200.0,66.1186,66.1186,66.0736,66.0736,2200.0
2018-08-30 12:50:00,73.39,73.44,73.39,73.43,4252.0,66.0736,66.1186,66.0736,66.1096,4252.0
2018-08-30 12:55:00,73.43,73.45,73.43,73.45,1522.0,66.1096,66.1276,66.1096,66.1276,1522.0
2018-08-30 13:00:00,73.45,73.45,73.43,73.43,2052.0,66.1276,66.1276,66.1096,66.1096,2052.0
2018-08-30 13:05:00,73.42,73.46,73.42,73.44,6239.0,66.1006,66.1366,66.1006,66.1186,6239.0
2018-08-30 13:10:00,73.45,73.45,73.42,73.42,7136.0,66.1276,66.1276,66.1006,66.1006,7136.0
2018-08-30 13:15:00,73.42,73.43,73.37,73.37,9088.0,66.1006,66.1096,66.0556,66.0556,9088.0
2018-08-30 13:20:00,73.37,73.4,73.36,73.39,5234.0,66.0556,66.0826,66.0466,66.0736,5234.0
2018-08-30 13:25:00,73.39,73.4,73.38,73.39,2600.0,66.0736,66.0826,66.0646,66.0736,2600.0
2018-08-30 13:30:00,73.4,73.4,73.38,73.38,1020.0,66.0826,66.0826,66.0646,66.0646,1020.0
2018-08-30 13:35:00,73.38,73.39,73.38,73.38,1300.0,66.0646,66.0736,66.0646,66.0646,1300.0
2018-08-30 13:40:00,73.38,73.39,73.37,73.39,2039.0,66.0646,66.0736,66.0556,66.0736,2039.0
2018-08-30 13:45:00,73.4,73.42,73.38,73.41,8210.0,66.0826,66.1006,66.0646,66.0916,8210.0
2018-08-30 13:50:00,73.41,73.42,73.38,73.39,5341.0,66.0916,66.1006,66.0646,66.0736,5341.0
2018-08-30 13:55:00,73.38,73.39,73.37,73.38,1972.0,66.0646,66.0736,66.0556,66.0646,1972.0
2018-08-30 14:00:00,73.38,73.4,73.38,73.39,2259.0,66.0646,66.0826,66.0646,66.0736,2259.0
2018-08-30 14:05:00,73.39,73.39,73.32,73.32,4200.0,66.0736,66.0736,66.0106,66.0106,4200.0
2018-08-30 14:10:00,73.32,73.33,73.32,73.33,1652.0,66.0106,66.0196,66.0106,66.0196,1652.0
2018-08-30 14:15:00,73.32,73.34,73.2,73.2,8971.0,66.0106,66.0286,65.9026,65.9026,8971.0
2018-08-30 14:20:00,73.19,73.23,73.11,73.14,4700.0,65.8936,65.9296,65.8215,65.8485,4700.0
2018-08-30 14:25:00,73.15,73.19,73.14,73.15,3624.0,65.8576,65.8936,65.8485,65.8576,3624.0
2018-08-30 14:30:00,73.16,73.23,73.16,73.23,3858.0,65.8666,65.9296,65.8666,65.9296,3858.0
2018-08-30 14:35:00,73.22,73.26,73.22,73.23,4300.0,65.9206,65.9566,65.9206,65.9296,4300.0
2018-08-30 14:40:00,73.26,73.26,73.23,73.23,4748.0,65.9566,65.9566,65.9296,65.9296,4748.0
2018-08-30 14:45:00,73.22,73.29,73.22,73.26,4238.0,65.9206,65.9836,65.9206,65.9566,4238.0
2018-08-30 14:50:00,73.26,73.26,73.23,73.25,23474.0,65.9566,65.9566,65.9296,65.9476,23474.0
2018-08-30 14:55:00,73.24,73.24,73.2,73.21,7352.0,65.9386,65.9386,65.9026,65.9116,7352.0
2018-08-30 15:00:00,73.2,73.2,73.13,73.18,4358.0,65.9026,65.9026,65.8395,65.8846,4358.0
2018-08-30 15:05:00,73.18,73.22,73.17,73.2,5239.0,65.8846,65.9206,65.8756,65.9026,5239.0
2018-08-30 15:10:00,73.21,73.22,73.19,73.19,4230.0,65.9116,65.9206,65.8936,65.8936,4230.0
2018-08-30 15:15:00,73.18,73.21,73.15,73.19,6566.0,65.8846,65.9116,65.8576,65.8936,6566.0
2018-08-30 15:20:00,73.19,73.25,73.17,73.22,7221.0,65.8936,65.9476,65.8756,65.9206,7221.0
2018-08-30 15:25:00,73.22,73.23,73.2,73.22,5939.0,65.9206,65.9296,65.9026,65.9206,5939.0
2018-08-30 15:30:00,73.22,73.25,73.22,73.25,5015.0,65.9206,65.9476,65.9206,65.9476,5015.0
2018-08-30 15:35:00,73.26,73.27,73.24,73.27,10588.0,65.9566,65.9656,65.9386,65.9656,10588.0
2018-08-30 15:40:00,73.28,73.32,73.26,73.29,11606.0,65.9746,66.0106,65.9566,65.9836,11606.0
2018-08-30 15:45:00,73.3,73.37,73.29,73.33,82724.0,65.9926,66.0556,65.9836,66.0196,82724.0
2018-08-30 15:50:00,73.33,73.42,73.32,73.4,19047.0,66.0196,66.1006,66.0106,66.0826,19047.0
2018-08-30 15:55:00,73.41,73.48,73.4,73.44,76180.0,66.0916,66.1547,66.0826,66.1186,76180.0
2018-08-31 09:30:00,73.41,73.61,73.41,73.56,8790.0,66.0916,66.2717,66.0916,66.2267,8790.0
2018-08-31 09:35:00,73.54,73.54,73.32,73.32,8619.0,66.2087,66.2087,66.0106,66.0106,8619.0
2018-08-31 09:40:00,73.33,73.41,73.31,73.41,5100.0,66.0196,66.0916,66.0016,66.0916,5100.0
2018-08-31 09:45:00,73.38,73.38,73.28,73.34,40324.0,66.0646,66.0646,65.9746,66.0286,40324.0
2018-08-31 09:50:00,73.34,73.35,73.2,73.23,65300.0,66.0286,66.0376,65.9026,65.9296,65300.0
2018-08-31 09:55:00,73.23,73.38,73.23,73.3,5226.0,65.9296,66.0646,65.9296,65.9926,5226.0
2018-08-31 10:00:00,73.28,73.36,73.24,73.34,38221.0,65.9746,66.0466,65.9386,66.0286,38221.0
2018-08-31 10:05:00,73.36,73.44,73.34,73.36,7354.0,66.0466,66.1186,66.0286,66.0466,7354.0
2018-08-31 10:10:00,73.37,73.37,73.32,73.37,6470.0,66.0556,66.0556,66.0106,66.0556,6470.0
2018-08-31 10:15:00,73.37,73.39,73.35,73.38,5514.0,66.0556,66.0736,66.0376,66.0646,5514.0
2018-08-31 10:20:00,73.37,73.38,73.34,73.36,3902.0,66.0556,66.0646,66.0286,66.0466,3902.0
2018-08-31 10:25:00,73.35,73.35,73.25,73.29,4654.0,66.0376,66.0376,65.9476,65.9836,4654.0
2018-08-31 10:30:00,73.29,73.31,73.27,73.29,6840.0,65.9836,66.0016,65.9656,65.9836,6840.0
2018-08-31 10:35:00,73.3,73.35,73.3,73.34,5719.0,65.9926,66.0376,65.9926,66.0286,5719.0
2018-08-31 10:40:00,73.34,73.35,73.28,73.32,6985.0,66.0286,66.0376,65.9746,66.0106,6985.0
2018-08-31 10:45:00,73.31,73.31,73.25,73.26,2600.0,66.0016,66.0016,65.9476,65.9566,2600.0
2018-08-31 10:50:00,73.28,73.3,73.26,73.29,3500.0,65.9746,65.9926,65.9566,65.9836,3500.0
2018-08-31 10:55:00,73.28,73.34,73.28,73.33,4782.0,65.9746,66.0286,65.9746,66.0196,4782.0
2018-08-31 11:00:00,73.34,73.38,73.32,73.33,3832.0,66.0286,66.0646,66.0106,66.0196,3832.0
2018-08-31 11:05:00,73.34,73.34,73.29,73.31,3400.0,66.0286,66.0286,65.9836,66.0016,3400.0
2018-08-31 11:10:00,73.32,73.33,73.3,73.31,5900.0,66.0106,66.0196,65.9926,66.0016,5900.0
2018-08-31 11:15:00,73.3,73.32,73.24,73.24,7401.0,65.9926,66.0106,65.9386,65.9386,7401.0
2018-08-31 11:20:00,73.24,73.29,73.22,73.28,4104.0,65.9386,65.9836,65.9206,65.9746,4104.0
2018-08-31 11:25:00,73.29,73.32,73.23,73.26,3679.0,65.9836,66.0106,65.9296,65.9566,3679.0
2018-08-31 11:30:00,73.26,73.32,73.25,73.27,4881.0,65.9566,66.0106,65.9476,65.9656,4881.0
2018-08-31 11:35:00,73.27,73.33,73.26,73.31,4257.0,65.9656,66.0196,65.9566,66.0016,4257.0
2018-08-31 11:40:00,73.29,73.32,73.23,73.24,7407.0,65.9836,66.0106,65.9296,65.9386,7407.0
2018-08-31 11:45:00,73.23,73.26,73.19,73.25,4550.0,65.9296,65.9566,65.8936,65.9476,4550.0
2018-08-31 11:50:00,73.25,73.27,73.22,73.23,18585.0,65.9476,65.9656,65.9206,65.9296,18585.0
2018-08-31 11:55:00,73.22,73.23,73.18,73.21,3600.0,65.9206,65.9296,65.8846,65.9116,3600.0
2018-08-31 12:00:00,73.22,73.22,73.18,73.18,2800.0,65.9206,65.9206,65.8846,65.8846,2800.0
2018-08-31 12:05:00,73.16,73.2,73.14,73.17,4877.0,65.8666,65.9026,65.8485,65.8756,4877.0
2018-08-31 12:10:00,73.19,73.2,73.17,73.2,1427.0,65.8936,65.9026,65.8756,65.9026,1427.0
2018-08-31 12:15:00,73.19,73.22,73.18,73.2,3715.0,65.8936,65.9206,65.8846,65.9026,3715.0
2018-08-31 12:20:00,73.18,73.22,73.18,73.2,2100.0,65.8846,65.9206,65.8846,65.9026,2100.0
2018-08-31 12:25:00,73.2,73.26,73.18,73.24,5555.0,65.9026,65.9566,65.8846,65.9386,5555.0
2018-08-31 12:30:00,73.23,73.25,73.16,73.19,4403.0,65.9296,65.9476,65.8666,65.8936,4403.0
2018-08-31 12:35:00,73.19,73.2,73.15,73.15,9000.0,65.8936,65.9026,65.8576,65.8576,9000.0
2018-08-31 12:40:00,73.16,73.21,73.16,73.19,2700.0,65.8666,65.9116,65.8666,65.8936,2700.0
2018-08-31 12:45:00,73.19,73.25,73.19,73.25,4292.0,65.8936,65.9476,65.8936,65.9476,4292.0
2018-08-31 12:50:00,73.25,73.26,73.23,73.24,2364.0,65.9476,65.9566,65.9296,65.9386,2364.0
2018-08-31 12:55:00,73.23,73.25,73.23,73.24,1900.0,65.9296,65.9476,65.9296,65.9386,1900.0
2018-08-31 13:00:00,73.25,73.25,73.24,73.24,1983.0,65.9476,65.9476,65.9386,65.9386,1983.0
2018-08-31 13:05:00,73.24,73.26,73.22,73.25,3136.0,65.9386,65.9566,65.9206,65.9476,3136.0
2018-08-31 13:10:00,73.24,73.25,73.23,73.25,3346.0,65.9386,65.9476,65.9296,65.9476,3346.0
2018-08-31 13:15:00,73.25,73.26,73.21,73.21,4101.0,65.9476,65.9566,65.9116,65.9116,4101.0
2018-08-31 13:20:00,73.22,73.27,73.21,73.27,2401.0,65.9206,65.9656,65.9116,65.9656,2401.0
2018-08-31 13:25:00,73.26,73.27,73.26,73.27,1100.0,65.9566,65.9656,65.9566,65.9656,1100.0
2018-08-31 13:30:00,73.27,73.29,73.24,73.29,5842.0,65.9656,65.9836,65.9386,65.9836,5842.0
2018-08-31 13:35:00,73.29,73.29,73.27,73.27,1601.0,65.9836,65.9836,65.9656,65.9656,1601.0
2018-08-31 13:40:00,73.27,73.27,73.24,73.25,4193.0,65.9656,65.9656,65.9386,65.9476,4193.0
2018-08-31 13:45:00,73.26,73.29,73.25,73.28,2220.0,65.9566,65.9836,65.9476,65.9746,2220.0
2018-08-31 13:50:00,73.28,73.3,73.27,73.29,5512.0,65.9746,65.9926,65.9656,65.9836,5512.0
2018-08-31 13:55:00,73.29,73.35,73.29,73.33,5532.0,65.9836,66.0376,65.9836,66.0196,5532.0
2018-08-31 14:00:00,73.33,73.36,73.32,73.32,2103.0,66.0196,66.0466,66.0106,66.0106,2103.0
2018-08-31 14:05:00,73.31,73.31,73.27,73.28,6034.0,66.0016,66.0016,65.9656,65.9746,6034.0
2018-08-31 14:10:00,73.27,73.28,73.25,73.25,2707.0,65.9656,65.9746,65.9476,65.9476,2707.0
2018-08-31 14:15:00,73.25,73.26,73.23,73.23,4017.0,65.9476,65.9566,65.9296,65.9296,4017.0
2018-08-31 14:20:00,73.25,73.27,73.21,73.21,4233.0,65.9476,65.9656,65.9116,65.9116,4233.0
2018-08-31 14:25:00,73.21,73.23,73.19,73.23,2324.0,65.9116,65.9296,65.8936,65.9296,2324.0
2018-08-31 14:30:00,73.23,73.26,73.2,73.26,3112.0,65.9296,65.9566,65.9026,65.9566,3112.0
2018-08-31 14:35:00,73.26,73.26,73.23,73.24,5016.0,65.9566,65.9566,65.9296,65.9386,5016.0
2018-08-31 14:40:00,73.25,73.27,73.24,73.27,3770.0,65.9476,65.9656,65.9386,65.9656,3770.0
2018-08-31 14:45:00,73.27,73.29,73.26,73.28,7182.0,65.9656,65.9836,65.9566,65.9746,7182.0
2018-08-31 14:50:00,73.28,73.29,73.24,73.26,29568.0,65.9746,65.9836,65.9386,65.9566,29568.0
2018-08-31 14:55:00,73.27,73.29,73.23,73.23,7907.0,65.9656,65.9836,65.9296,65.9296,7907.0
2018-08-31 15:00:00,73.22,73.27,73.21,73.26,5829.0,65.9206,65.9656,65.9116,65.9566,5829.0
2018-08-31 15:05:00,73.25,73.27,73.24,73.26,5158.0,65.9476,65.9656,65.9386,65.9566,5158.0
2018-08-31 15:10:00,73.26,73.27,73.25,73.27,3205.0,65.9566,65.9656,65.9476,65.9656,3205.0
2018-08-31 15:15:00,73.27,73.29,73.26,73.26,8069.0,65.9656,65.9836,65.9566,65.9566,8069.0
2018-08-31 15:20:00,73.26,73.26,73.19,73.2,11616.0,65.9566,65.9566,65.8936,65.9026,11616.0
2018-08-31 15:25:00,73.2,73.21,73.17,73.18,9727.0,65.9026,65.9116,65.8756,65.8846,9727.0
2018-08-31 15:30:00,73.19,73.29,73.19,73.29,7618.0,65.8936,65.9836,65.8936,65.9836,7618.0
2018-08-31 15:35:00,73.29,73.3,73.25,73.28,21377.0,65.9836,65.9926,65.9476,65.9746,21377.0
2018-08-31 15:40:00,73.27,73.28,73.24,73.26,64517.0,65.9656,65.9746,65.9386,65.9566,64517.0
2018-08-31 15:45:00,73.26,73.34,73.25,73.32,100608.0,65.9566,66.0286,65.9476,66.0106,100608.0
2018-08-31 15:50:00,73.33,73.37,73.33,73.35,20860.0,66.0196,66.0556,66.0196,66.0376,20860.0
2018-08-31 15:55:00,73.35,73.41,73.34,73.35,132670.0,66.0376,66.0916,66.0286,66.0376,132670.0
2018-09-04 09:30:00,73.47,73.5,73.37,73.49,17852.0,66.1457,66.1727,66.0556,66.1637,17852.0
2018-09-04 09:35:00,73.51,73.55,73.42,73.46,8314.0,66.1817,66.2177,66.1006,66.1366,8314.0
2018-09-04 09:40:00,73.49,73.56,73.43,73.44,38757.0,66.1637,66.2267,66.1096,66.1186,38757.0
2018-09-04 09:45:00,73.44,73.45,73.32,73.32,8837.0,66.1186,66.1276,66.0106,66.0106,8837.0
2018-09-04 09:50:00,73.3,73.35,73.26,73.33,2979.0,65.9926,66.0376,65.9566,66.0196,2979.0
2018-09-04 09:55:00,73.34,73.42,73.34,73.39,3400.0,66.0286,66.1006,66.0286,66.0736,3400.0
2018-09-04 10:00:00,73.4,73.47,73.4,73.4,5300.0,66.0826,66.1457,66.0826,66.0826,5300.0
2018-09-04 10:05:00,73.4,73.42,73.33,73.36,3516.0,66.0826,66.1006,66.0196,66.0466,3516.0
2018-09-04 10:10:00,73.38,73.45,73.37,73.45,6248.0,66.0646,66.1276,66.0556,66.1276,6248.0
2018-09-04 10:15:00,73.44,73.5,73.44,73.44,12989.0,66.1186,66.1727,66.1186,66.1186,12989.0
2018-09-04 10:20:00,73.44,73.51,73.44,73.46,9956.0,66.1186,66.1817,66.1186,66.1366,9956.0
2018-09-04 10:25:00,73.45,73.47,73.42,73.47,7448.0,66.1276,66.1457,66.1006,66.1457,7448.0
2018-09-04 10:30:00,73.48,73.51,73.45,73.49,17965.0,66.1547,66.1817,66.1276,66.1637,17965.0
2018-09-04 10:35:00,73.5,73.5,73.41,73.45,5300.0,66.1727,66.1727,66.0916,66.1276,5300.0
2018-09-04 10:40:00,73.47,73.49,73.45,73.47,9429.0,66.1457,66.1637,66.1276,66.1457,9429.0
2018-09-04 10:45:00,73.47,73.53,73.44,73.53,13336.0,66.1457,66.1997,66.1186,66.1997,13336.0
2018-09-04 10:50:00,73.5,73.53,73.41,73.46,13136.0,66.1727,66.1997,66.0916,66.1366,13136.0
2018-09-04 10:55:00,73.46,73.49,73.44,73.44,2400.0,66.1366,66.1637,66.1186,66.1186,2400.0
2018-09-04 11:00:00,73.42,73.46,73.42,73.44,5549.0,66.1006,66.1366,66.1006,66.1186,5549.0
2018-09-04 11:05:00,73.44,73.46,73.42,73.44,3700.0,66.1186,66.1366,66.1006,66.1186,3700.0
2018-09-04 11:10:00,73.44,73.47,73.41,73.45,7176.0,66.1186,66.1457,66.0916,66.1276,7176.0
2018-09-04 11:15:00,73.46,73.47,73.42,73.46,4384.0,66.1366,66.1457,66.1006,66.1366,4384.0
2018-09-04 11:20:00,73.46,73.46,73.42,73.43,4861.0,66.1366,66.1366,66.1006,66.1096,4861.0
2018-09-04 11:25:00,73.44,73.45,73.42,73.42,3047.0,66.1186,66.1276,66.1006,66.1006,3047.0
2018-09-04 11:30:00,73.42,73.51,73.4,73.5,14111.0,66.1006,66.1817,66.0826,66.1727,14111.0
2018-09-04 11:35:00,73.51,73.59,73.49,73.58,10166.0,66.1817,66.2537,66.1637,66.2447,10166.0
2018-09-04 11:40:00,73.58,73.58,73.49,73.49,7393.0,66.2447,66.2447,66.1637,66.1637,7393.0
2018-09-04 11:45:00,73.48,73.53,73.48,73.53,3732.0,66.1547,66.1997,66.1547,66.1997,3732.0
2018-09-04 11:50:00,73.53,73.59,73.53,73.59,2401.0,66.1997,66.2537,66.1997,66.2537,2401.0
2018-09-04 11:55:00,73.59,73.59,73.56,73.57,5123.0,66.2537,66.2537,66.2267,66.2357,5123.0
2018-09-04 12:00:00,73.57,73.58,73.54,73.54,4284.0,66.2357,66.2447,66.2087,66.2087,4284.0
2018-09-04 12:05:00,73.55,73.55,73.48,73.48,5349.0,66.2177,66.2177,66.1547,66.1547,5349.0
2018-09-04 12:10:00,73.47,73.52,73.47,73.5,2300.0,66.1457,66.1907,66.1457,66.1727,2300.0
2018-09-04 12:15:00,73.5,73.51,73.49,73.49,4671.0,66.1727,66.1817,66.1637,66.1637,4671.0
2018-09-04 12:20:00,73.5,73.5,73.41,73.42,3039.0,66.1727,66.1727,66.0916,66.1006,3039.0
2018-09-04 12:25:00,73.41,73.46,73.41,73.46,3675.0,66.0916,66.1366,66.0916,66.1366,3675.0
2018-09-04 12:30:00,73.46,73.48,73.45,73.45,6566.0,66.1366,66.1547,66.1276,66.1276,6566.0
2018-09-04 12:35:00,73.44,73.49,73.44,73.48,7266.0,66.1186,66.1637,66.1186,66.1547,7266.0
2018-09-04 12:40:00,73.48,73.51,73.48,73.49,2050.0,66.1547,66.1817,66.1547,66.1637,2050.0
2018-09-04 12:45:00,73.5,73.52,73.47,73.52,18464.0,66.1727,66.1907,66.1457,66.1907,18464.0
2018-09-04 12:50:00,73.53,73.53,73.49,73.52,8622.0,66.1997,66.1997,66.1637,66.1907,8622.0
2018-09-04 12:55:00,73.53,73.56,73.52,73.56,22167.0,66.1997,66.2267,66.1907,66.2267,22167.0
2018-09-04 13:00:00,73.56,73.62,73.55,73.6,12936.0,66.2267,66.2807,66.2177,66.2627,12936.0
2018-09-04 13:05:00,73.61,73.61,73.56,73.57,6250.0,66.2717,66.2717,66.2267,66.2357,6250.0
2018-09-04 13:10:00,73.57,73.59,73.57,73.59,7000.0,66.2357,66.2537,66.2357,66.2537,7000.0
2018-09-04 13:15:00,73.6,73.6,73.56,73.58,15767.0,66.2627,66.2627,66.2267,66.2447,15767.0
2018-09-04 13:20:00,73.58,73.62,73.57,73.62,5878.0,66.2447,66.2807,66.2357,66.2807,5878.0
2018-09-04 13:25:00,73.62,73.63,73.57,73.57,8127.0,66.2807,66.2897,66.2357,66.2357,8127.0
2018-09-04 13:30:00,73.57,73.59,73.56,73.59,17193.0,66.2357,66.2537,66.2267,66.2537,17193.0
2018-09-04 13:35:00,73.59,73.61,73.57,73.57,5391.0,66.2537,66.2717,66.2357,66.2357,5391.0
2018-09-04 13:40:00,73.57,73.6,73.53,73.53,6758.0,66.2357,66.2627,66.1997,66.1997,6758.0
2018-09-04 13:45:00,73.53,73.56,73.52,73.53,8649.0,66.1997,66.2267,66.1907,66.1997,8649.0
2018-09-04 13:50:00,73.54,73.57,73.52,73.53,6779.0,66.2087,66.2357,66.1907,66.1997,6779.0
2018-09-04 13:55:00,73.53,73.56,73.52,73.55,3234.0,66.1997,66.2267,66.1907,66.2177,3234.0
2018-09-04 14:00:00,73.54,73.55,73.51,73.52,2428.0,66.2087,66.2177,66.1817,66.1907,2428.0
2018-09-04 14:05:00,73.52,73.54,73.51,73.52,5251.0,66.1907,66.2087,66.1817,66.1907,5251.0
2018-09-04 14:10:00,73.52,73.52,73.51,73.52,2621.0,66.1907,66.1907,66.1817,66.1907,2621.0
2018-09-04 14:15:00,73.52,73.56,73.51,73.53,4435.0,66.1907,66.2267,66.1817,66.1997,4435.0
2018-09-04 14:20:00,73.55,73.6,73.54,73.58,6403.0,66.2177,66.2627,66.2087,66.2447,6403.0
2018-09-04 14:25:00,73.59,73.65,73.59,73.64,4593.0,66.2537,66.3077,66.2537,66.2987,4593.0
2018-09-04 14:30:00,73.62,73.68,73.6,73.67,1700.0,66.2807,66.3347,66.2627,66.3257,1700.0
2018-09-04 14:35:00,73.67,73.68,73.66,73.67,5111.0,66.3257,66.3347,66.3167,66.3257,5111.0
2018-09-04 14:40:00,73.65,73.67,73.61,73.61,18471.0,66.3077,66.3257,66.2717,66.2717,18471.0
2018-09-04 14:45:00,73.61,73.63,73.59,73.63,19076.0,66.2717,66.2897,66.2537,66.2897,19076.0
2018-09-04 14:50:00,73.62,73.65,73.62,73.63,23062.0,66.2807,66.3077,66.2807,66.2897,23062.0
2018-09-04 14:55:00,73.63,73.66,73.6,73.62,25504.0,66.2897,66.3167,66.2627,66.2807,25504.0
2018-09-04 15:00:00,73.63,73.63,73.55,73.58,12857.0,66.2897,66.2897,66.2177,66.2447,12857.0
2018-09-04 15:05:00,73.56,73.61,73.53,73.59,9764.0,66.2267,66.2717,66.1997,66.2537,9764.0
2018-09-04 15:10:00,73.6,73.62,73.58,73.6,9751.0,66.2627,66.2807,66.2447,66.2627,9751.0
2018-09-04 15:15:00,73.6,73.62,73.58,73.59,10550.0,66.2627,66.2807,66.2447,66.2537,10550.0
2018-09-04 15:20:00,73.6,73.62,73.59,73.59,13063.0,66.2627,66.2807,66.2537,66.2537,13063.0
2018-09-04 15:25:00,73.59,73.61,73.51,73.52,42300.0,66.2537,66.2717,66.1817,66.1907,42300.0
2018-09-04 15:30:00,73.52,73.58,73.52,73.58,56309.0,66.1907,66.2447,66.1907,66.2447,56309.0
2018-09-04 15:35:00,73.57,73.65,73.57,73.64,18995.0,66.2357,66.3077,66.2357,66.2987,18995.0
2018-09-04 15:40:00,73.64,73.64,73.57,73.6,17833.0,66.2987,66.2987,66.2357,66.2627,17833.0
2018-09-04 15:45:00,73.6,73.61,73.58,73.6,15506.0,66.2627,66.2717,66.2447,66.2627,15506.0
2018-09-04 15:50:00,73.61,73.61,73.52,73.53,33918.0,66.2717,66.2717,66.1907,66.1997,33918.0
2018-09-04 15:55:00,73.53,73.67,73.53,73.67,53351.0,66.1997,66.3257,66.1997,66.3257,53351.0
2018-09-05 09:30:00,73.52,73.68,73.52,73.65,11294.0,66.1907,66.3347,66.1907,66.3077,11294.0
2018-09-05 09:35:00,73.66,73.8,73.65,73.79,12215.0,66.3167,66.4428,66.3077,66.4337,12215.0
2018-09-05 09:40:00,73.8,73.84,73.7,73.7,11355.0,66.4428,66.4788,66.3527,66.3527,11355.0
2018-09-05 09:45:00,73.72,73.78,73.69,73.77,6182.0,66.3707,66.4247,66.3437,66.4157,6182.0
2018-09-05 09:50:00,73.77,73.92,73.77,73.91,8073.0,66.4157,66.5508,66.4157,66.5418,8073.0
2018-09-05 09:55:00,73.92,73.97,73.82,73.82,3707.0,66.5508,66.5958,66.4608,66.4608,3707.0
2018-09-05 10:00:00,73.78,73.95,73.78,73.9,8879.0,66.4247,66.5778,66.4247,66.5328,8879.0
2018-09-05 10:05:00,73.9,73.93,73.85,73.93,7790.0,66.5328,66.5598,66.4878,66.5598,7790.0
2018-09-05 10:10:00,73.94,73.95,73.83,73.83,4316.0,66.5688,66.5778,66.4698,66.4698,4316.0
2018-09-05 10:15:00,73.82,73.89,73.8,73.86,10924.0,66.4608,66.5238,66.4428,66.4968,10924.0
2018-09-05 10:20:00,73.89,73.9,73.81,73.81,7983.0,66.5238,66.5328,66.4518,66.4518,7983.0
2018-09-05 10:25:00,73.79,73.87,73.75,73.86,6440.0,66.4337,66.5058,66.3977,66.4968,6440.0
2018-09-05 10:30:00,73.86,73.87,73.8,73.83,10600.0,66.4968,66.5058,66.4428,66.4698,10600.0
2018-09-05 10:35:00,73.82,73.85,73.78,73.81,7154.0,66.4608,66.4878,66.4247,66.4518,7154.0
2018-09-05 10:40:00,73.8,73.9,73.79,73.88,7911.0,66.4428,66.5328,66.4337,66.5148,7911.0
2018-09-05 10:45:00,73.87,73.94,73.87,73.92,4554.0,66.5058,66.5688,66.5058,66.5508,4554.0
2018-09-05 10:50:00,73.92,73.94,73.88,73.9,8798.0,66.5508,66.5688,66.5148,66.5328,8798.0
2018-09-05 10:55:00,73.89,73.89,73.85,73.88,5839.0,66.5238,66.5238,66.4878,66.5148,5839.0
2018-09-05 11:00:00,73.89,73.91,73.86,73.86,7646.0,66.5238,66.5418,66.4968,66.4968,7646.0
2018-09-05 11:05:00,73.85,73.91,73.84,73.9,7242.0,66.4878,66.5418,66.4788,66.5328,7242.0
2018-09-05 11:10:00,73.91,73.91,73.85,73.87,10420.0,66.5418,66.5418,66.4878,66.5058,10420.0
2018-09-05 11:15:00,73.87,73.92,73.86,73.92,9749.0,66.5058,66.5508,66.4968,66.5508,9749.0
2018-09-05 11:20:00,73.92,73.94,73.91,73.92,7849.0,66.5508,66.5688,66.5418,66.5508,7849.0
2018-09-05 11:25:00,73.92,73.92,73.83,73.84,4314.0,66.5508,66.5508,66.4698,66.4788,4314.0
2018-09-05 11:30:00,73.85,73.87,73.81,73.83,5911.0,66.4878,66.5058,66.4518,66.4698,5911.0
2018-09-05 11:35:00,73.84,73.86,73.83,73.85,4622.0,66.4788,66.4968,66.4698,66.4878,4622.0
2018-09-05 11:40:00,73.86,73.87,73.8,73.81,2800.0,66.4968,66.5058,66.4428,66.4518,2800.0
2018-09-05 11:45:00,73.8,73.83,73.78,73.82,5628.0,66.4428,66.4698,66.4247,66.4608,5628.0
2018-09-05 11:50:00,73.84,73.9,73.84,73.9,7573.0,66.4788,66.5328,66.4788,66.5328,7573.0
2018-09-05 11:55:00,73.91,73.92,73.88,73.88,6996.0,66.5418,66.5508,66.5148,66.5148,6996.0
2018-09-05 12:00:00,73.86,73.88,73.86,73.86,3735.0,66.4968,66.5148,66.4968,66.4968,3735.0
2018-09-05 12:05:00,73.86,73.86,73.84,73.84,2100.0,66.4968,66.4968,66.4788,66.4788,2100.0
2018-09-05 12:10:00,73.85,73.87,73.83,73.86,7275.0,66.4878,66.5058,66.4698,66.4968,7275.0
2018-09-05 12:15:00,73.87,73.95,73.87,73.94,8916.0,66.5058,66.5778,66.5058,66.5688,8916.0
2018-09-05 12:20:00,73.93,73.94,73.87,73.87,6543.0,66.5598,66.5688,66.5058,66.5058,6543.0
2018-09-05 12:25:00,73.86,73.88,73.86,73.86,5271.0,66.4968,66.5148,66.4968,66.4968,5271.0
2018-09-05 12:30:00,73.86,73.91,73.85,73.91,4750.0,66.4968,66.5418,66.4878,66.5418,4750.0
2018-09-05 12:35:00,73.92,73.92,73.89,73.92,7221.0,66.5508,66.5508,66.5238,66.5508,7221.0
2018-09-05 12:40:00,73.91,73.94,73.89,73.91,4356.0,66.5418,66.5688,66.5238,66.5418,4356.0
2018-09-05 12:45:00,73.9,73.92,73.89,73.9,4150.0,66.5328,66.5508,66.5238,66.5328,4150.0
2018-09-05 12:50:00,73.9,73.92,73.89,73.91,5497.0,66.5328,66.5508,66.5238,66.5418,5497.0
2018-09-05 12:55:00,73.91,73.93,73.9,73.9,4980.0,66.5418,66.5598,66.5328,66.5328,4980.0
2018-09-05 13:00:00,73.91,73.93,73.91,73.92,2220.0,66.5418,66.5598,66.5418,66.5508,2220.0
2018-09-05 13:05:00,73.92,73.98,73.92,73.96,4524.0,66.5508,66.6048,66.5508,66.5868,4524.0
2018-09-05 13:10:00,73.97,73.97,73.95,73.95,4735.0,66.5958,66.5958,66.5778,66.5778,4735.0
2018-09-05 13:15:00,73.96,74.0,73.96,73.98,5501.0,66.5868,66.6228,66.5868,66.6048,5501.0
2018-09-05 13:20:00,73.98,74.0,73.97,73.97,2390.0,66.6048,66.6228,66.5958,66.5958,2390.0
2018-09-05 13:25:00,73.97,73.99,73.95,73.98,6915.0,66.5958,66.6138,66.5778,66.6048,6915.0
2018-09-05 13:30:00,73.99,74.05,73.99,74.04,5894.0,66.6138,66.6678,66.6138,66.6588,5894.0
2018-09-05 13:35:00,74.05,74.05,74.01,74.04,4600.0,66.6678,66.6678,66.6318,66.6588,4600.0
2018-09-05 13:40:00,74.04,74.04,73.99,74.02,6334.0,66.6588,66.6588,66.6138,66.6408,6334.0
2018-09-05 13:45:00,74.01,74.02,73.98,74.0,1923.0,66.6318,66.6408,66.6048,66.6228,1923.0
2018-09-05 13:50:00,74.0,74.02,73.98,73.98,5646.0,66.6228,66.6408,66.6048,66.6048,5646.0
2018-09-05 13:55:00,73.98,74.01,73.97,74.0,4336.0,66.6048,66.6318,66.5958,66.6228,4336.0
2018-09-05 14:00:00,74.0,74.02,73.99,73.99,6136.0,66.6228,66.6408,66.6138,66.6138,6136.0
2018-09-05 14:05:00,73.99,74.0,73.97,73.99,13008.0,66.6138,66.6228,66.5958,66.6138,13008.0
2018-09-05 14:10:00,73.99,74.02,73.95,73.96,7862.0,66.6138,66.6408,66.5778,66.5868,7862.0
2018-09-05 14:15:00,73.96,73.98,73.95,73.95,8224.0,66.5868,66.6048,66.5778,66.5778,8224.0
2018-09-05 14:20:00,73.95,73.99,73.94,73.99,6520.0,66.5778,66.6138,66.5688,66.6138,6520.0
2018-09-05 14:25:00,73.99,73.99,73.95,73.95,9638.0,66.6138,66.6138,66.5778,66.5778,9638.0
2018-09-05 14:30:00,73.96,73.97,73.91,73.92,6821.0,66.5868,66.5958,66.5418,66.5508,6821.0
2018-09-05 14:35:00,73.93,73.95,73.93,73.93,10741.0,66.5598,66.5778,66.5598,66.5598,10741.0
2018-09-05 14:40:00,73.93,73.95,73.93,73.95,3148.0,66.5598,66.5778,66.5598,66.5778,3148.0
2018-09-05 14:45:00,73.95,73.95,73.92,73.93,6338.0,66.5778,66.5778,66.5508,66.5598,6338.0
2018-09-05 14:50:00,73.91,73.94,73.9,73.94,5553.0,66.5418,66.5688,66.5328,66.5688,5553.0
2018-09-05 14:55:00,73.95,73.98,73.94,73.97,4125.0,66.5778,66.6048,66.5688,66.5958,4125.0
2018-09-05 15:00:00,73.98,73.99,73.95,73.96,8021.0,66.6048,66.6138,66.5778,66.5868,8021.0
2018-09-05 15:05:00,73.97,73.99,73.96,73.99,6828.0,66.5958,66.6138,66.5868,66.6138,6828.0
2018-09-05 15:10:00,73.97,73.99,73.96,73.99,8436.0,66.5958,66.6138,66.5868,66.6138,8436.0
2018-09-05 15:15:00,74.01,74.07,74.01,74.03,5688.0,66.6318,66.6858,66.6318,66.6498,5688.0
2018-09-05 15:20:00,74.02,74.03,73.99,74.0,5017.0,66.6408,66.6498,66.6138,66.6228,5017.0
2018-09-05 15:25:00,74.0,74.03,73.99,74.02,8888.0,66.6228,66.6498,66.6138,66.6408,8888.0
2018-09-05 15:30:00,74.03,74.06,74.0,74.01,12164.0,66.6498,66.6768,66.6228,66.6318,12164.0
2018-09-05 15:35:00,74.0,74.01,73.98,74.0,14510.0,66.6228,66.6318,66.6048,66.6228,14510.0
2018-09-05 15:40:00,74.0,74.0,73.92,73.93,28313.0,66.6228,66.6228,66.5508,66.5598,28313.0
2018-09-05 15:45:00,73.92,73.95,73.89,73.93,37610.0,66.5508,66.5778,66.5238,66.5598,37610.0
2018-09-05 15:50:00,73.93,73.99,73.92,73.96,40373.0,66.5598,66.6138,66.5508,66.5868,40373.0
2018-09-05 15:55:00,73.97,74.07,73.95,73.99,84663.0,66.5958,66.6858,66.5778,66.6138,84663.0
2018-09-06 09:30:00,74.04,74.17,74.0,74.17,6658.0,66.6588,66.7759,66.6228,66.7759,6658.0
2018-09-06 09:35:00,74.19,74.25,74.14,74.16,3787.0,66.7939,66.8479,66.7489,66.7669,3787.0
2018-09-06 09:40:00,74.18,74.29,74.18,74.22,4005.0,66.7849,66.8839,66.7849,66.8209,4005.0
2018-09-06 09:45:00,74.22,74.23,74.19,74.21,1700.0,66.8209,66.8299,66.7939,66.8119,1700.0
2018-09-06 09:50:00,74.22,74.22,74.14,74.17,1793.0,66.8209,66.8209,66.7489,66.7759,1793.0
2018-09-06 09:55:00,74.21,74.29,74.2,74.29,3845.0,66.8119,66.8839,66.8029,66.8839,3845.0
2018-09-06 10:00:00,74.3,74.3,74.21,74.21,3070.0,66.8929,66.8929,66.8119,66.8119,3070.0
2018-09-06 10:05:00,74.21,74.23,74.14,74.14,5059.0,66.8119,66.8299,66.7489,66.7489,5059.0
2018-09-06 10:10:00,74.13,74.13,73.96,73.98,13140.0,66.7399,66.7399,66.5868,66.6048,13140.0
2018-09-06 10:15:00,73.98,74.14,73.97,74.12,8842.0,66.6048,66.7489,66.5958,66.7309,8842.0
2018-09-06 10:20:00,74.14,74.14,74.04,74.12,14657.0,66.7489,66.7489,66.6588,66.7309,14657.0
2018-09-06 10:25:00,74.14,74.19,74.1,74.11,4630.0,66.7489,66.7939,66.7128,66.7218,4630.0
2018-09-06 10:30:00,74.11,74.2,74.1,74.18,5814.0,66.7218,66.8029,66.7128,66.7849,5814.0
2018-09-06 10:35:00,74.18,74.21,74.11,74.2,4756.0,66.7849,66.8119,66.7218,66.8029,4756.0
2018-09-06 10:40:00,74.21,74.25,74.18,74.22,5400.0,66.8119,66.8479,66.7849,66.8209,5400.0
2018-09-06 10:45:00,74.22,74.22,74.12,74.12,5310.0,66.8209,66.8209,66.7309,66.7309,5310.0
2018-09-06 10:50:00,74.13,74.16,74.1,74.1,4459.0,66.7399,66.7669,66.7128,66.7128,4459.0
2018-09-06 10:55:00,74.09,74.2,74.06,74.18,5893.0,66.7038,66.8029,66.6768,66.7849,5893.0
2018-09-06 11:00:00,74.18,74.19,74.14,74.14,4300.0,66.7849,66.7939,66.7489,66.7489,4300.0
2018-09-06 11:05:00,74.14,74.21,74.13,74.21,5700.0,66.7489,66.8119,66.7399,66.8119,5700.0
2018-09-06 11:10:00,74.2,74.21,74.14,74.14,6341.0,66.8029,66.8119,66.7489,66.7489,6341.0
2018-09-06 11:15:00,74.14,74.17,74.11,74.12,7254.0,66.7489,66.7759,66.7218,66.7309,7254.0
2018-09-06 11:20:00,74.1,74.18,74.1,74.16,7610.0,66.7128,66.7849,66.7128,66.7669,7610.0
2018-09-06 11:25:00,74.15,74.18,74.09,74.09,3938.0,66.7579,66.7849,66.7038,66.7038,3938.0
2018-09-06 11:30:00,74.08,74.13,74.08,74.11,6000.0,66.6948,66.7399,66.6948,66.7218,6000.0
2018-09-06 11:35:00,74.11,74.11,74.04,74.07,4500.0,66.7218,66.7218,66.6588,66.6858,4500.0
2018-09-06 11:40:00,74.07,74.11,74.06,74.09,6377.0,66.6858,66.7218,66.6768,66.7038,6377.0
2018-09-06 11:45:00,74.09,74.15,74.08,74.15,5159.0,66.7038,66.7579,66.6948,66.7579,5159.0
2018-09-06 11:50:00,74.14,74.22,74.14,74.2,6981.0,66.7489,66.8209,66.7489,66.8029,6981.0
2018-09-06 11:55:00,74.21,74.26,74.19,74.2,8511.0,66.8119,66.8569,66.7939,66.8029,8511.0
2018-09-06 12:00:00,74.19,74.19,74.16,74.18,3256.0,66.7939,66.7939,66.7669,66.7849,3256.0
2018-09-06 12:05:00,74.19,74.24,74.19,74.23,3429.0,66.7939,66.8389,66.7939,66.8299,3429.0
2018-09-06 12:10:00,74.24,74.27,74.22,74.27,4740.0,66.8389,66.8659,66.8209,66.8659,4740.0
2018-09-06 12:15:00,74.28,74.35,74.28,74.35,7530.0,66.8749,66.9379,66.8749,66.9379,7530.0
2018-09-06 12:20:00,74.34,74.39,74.33,74.36,4333.0,66.9289,66.9739,66.9199,66.9469,4333.0
2018-09-06 12:25:00,74.39,74.4,74.36,74.38,4693.0,66.9739,66.9829,66.9469,66.9649,4693.0
2018-09-06 12:30:00,74.39,74.39,74.35,74.36,4037.0,66.9739,66.9739,66.9379,66.9469,4037.0
2018-09-06 12:35:00,74.37,74.39,74.34,74.34,10442.0,66.9559,66.9739,66.9289,66.9289,10442.0
2018-09-06 12:40:00,74.33,74.38,74.33,74.38,6627.0,66.9199,66.9649,66.9199,66.9649,6627.0
2018-09-06 12:45:00,74.38,74.43,74.38,74.41,14120.0,66.9649,67.0099,66.9649,66.9919,14120.0
2018-09-06 12:50:00,74.42,74.43,74.38,74.38,8700.0,67.0009,67.0099,66.9649,66.9649,8700.0
2018-09-06 12:55:00,74.38,74.41,74.37,74.4,7942.0,66.9649,66.9919,66.9559,66.9829,7942.0
2018-09-06 13:00:00,74.4,74.42,74.37,74.39,6701.0,66.9829,67.0009,66.9559,66.9739,6701.0
2018-09-06 13:05:00,74.4,74.43,74.39,74.4,5105.0,66.9829,67.0099,66.9739,66.9829,5105.0
2018-09-06 13:10:00,74.4,74.43,74.38,74.39,5341.0,66.9829,67.0099,66.9649,66.9739,5341.0
2018-09-06 13:15:00,74.4,74.48,74.4,74.46,5609.0,66.9829,67.055,66.9829,67.037,5609.0
2018-09-06 13:20:00,74.46,74.46,74.43,74.46,4700.0,67.037,67.037,67.0099,67.037,4700.0
2018-09-06 13:25:00,74.46,74.49,74.45,74.49,5939.0,67.037,67.064,67.028,67.064,5939.0
2018-09-06 13:30:00,74.5,74.54,74.5,74.51,7435.0,67.073,67.109,67.073,67.082,7435.0
2018-09-06 13:35:00,74.51,74.55,74.51,74.52,6414.0,67.082,67.118,67.082,67.091,6414.0
2018-09-06 13:40:00,74.51,74.52,74.41,74.41,7864.0,67.082,67.091,66.9919,66.9919,7864.0
2018-09-06 13:45:00,74.41,74.46,74.41,74.45,5064.0,66.9919,67.037,66.9919,67.028,5064.0
2018-09-06 13:50:00,74.45,74.48,74.45,74.47,4571.0,67.028,67.055,67.028,67.046,4571.0
2018-09-06 13:55:00,74.47,74.49,74.46,74.46,5064.0,67.046,67.064,67.037,67.037,5064.0
2018-09-06 14:00:00,74.47,74.49,74.46,74.47,3254.0,67.046,67.064,67.037,67.046,3254.0
2018-09-06 14:05:00,74.47,74.52,74.46,74.52,5643.0,67.046,67.091,67.037,67.091,5643.0
2018-09-06 14:10:00,74.51,74.51,74.46,74.48,7879.0,67.082,67.082,67.037,67.055,7879.0
2018-09-06 14:15:00,74.49,74.51,74.48,74.5,6238.0,67.064,67.082,67.055,67.073,6238.0
2018-09-06 14:20:00,74.51,74.55,74.5,74.53,9933.0,67.082,67.118,67.073,67.1,9933.0
2018-09-06 14:25:00,74.52,74.52,74.48,74.5,5071.0,67.091,67.091,67.055,67.073,5071.0
2018-09-06 14:30:00,74.5,74.55,74.5,74.55,8069.0,67.073,67.118,67.073,67.118,8069.0
2018-09-06 14:35:00,74.56,74.58,74.53,74.53,6822.0,67.127,67.145,67.1,67.1,6822.0
2018-09-06 14:40:00,74.54,74.54,74.47,74.5,11503.0,67.109,67.109,67.046,67.073,11503.0
2018-09-06 14:45:00,74.5,74.51,74.43,74.45,6951.0,67.073,67.082,67.0099,67.028,6951.0
2018-09-06 14:50:00,74.43,74.46,74.42,74.46,6448.0,67.0099,67.037,67.0009,67.037,6448.0
2018-09-06 14:55:00,74.47,74.49,74.44,74.44,4605.0,67.046,67.064,67.0189,67.0189,4605.0
2018-09-06 15:00:00,74.44,74.47,74.43,74.46,8415.0,67.0189,67.046,67.0099,67.037,8415.0
2018-09-06 15:05:00,74.46,74.51,74.46,74.5,5013.0,67.037,67.082,67.037,67.073,5013.0
2018-09-06 15:10:00,74.5,74.55,74.49,74.53,13063.0,67.073,67.118,67.064,67.1,13063.0
2018-09-06 15:15:00,74.54,74.54,74.47,74.48,7740.0,67.109,67.109,67.046,67.055,7740.0
2018-09-06 15:20:00,74.48,74.51,74.48,74.49,9873.0,67.055,67.082,67.055,67.064,9873.0
2018-09-06 15:25:00,74.5,74.54,74.49,74.54,7672.0,67.073,67.109,67.064,67.109,7672.0
2018-09-06 15:30:00,74.54,74.55,74.5,74.5,10258.0,67.109,67.118,67.073,67.073,10258.0
2018-09-06 15:35:00,74.51,74.51,74.48,74.48,11065.0,67.082,67.082,67.055,67.055,11065.0
2018-09-06 15:40:00,74.48,74.5,74.47,74.47,14191.0,67.055,67.073,67.046,67.046,14191.0
2018-09-06 15:45:00,74.48,74.49,74.45,74.48,18516.0,67.055,67.064,67.028,67.055,18516.0
2018-09-06 15:50:00,74.48,74.48,74.43,74.47,35018.0,67.055,67.055,67.0099,67.046,35018.0
2018-09-06 15:55:00,74.47,74.49,74.39,74.41,53016.0,67.046,67.064,66.9739,66.9919,53016.0
2018-09-07 09:30:00,74.38,74.47,74.32,74.47,9510.0,66.9649,67.046,66.9109,67.046,9510.0
2018-09-07 09:35:00,74.47,74.52,74.29,74.46,10457.0,67.046,67.091,66.8839,67.037,10457.0
2018-09-07 09:40:00,74.47,74.61,74.47,74.61,7961.0,67.046,67.172,67.046,67.172,7961.0
2018-09-07 09:45:00,74.59,74.82,74.55,74.7,28474.0,67.154,67.3611,67.118,67.253,28474.0
2018-09-07 09:50:00,74.71,74.73,74.59,74.65,5992.0,67.262,67.28,67.154,67.208,5992.0
2018-09-07 09:55:00,74.63,74.68,74.53,74.57,5900.0,67.19,67.235,67.1,67.136,5900.0
2018-09-07 10:00:00,74.54,74.56,74.52,74.56,3861.0,67.109,67.127,67.091,67.127,3861.0
2018-09-07 10:05:00,74.59,74.69,74.59,74.68,10160.0,67.154,67.244,67.154,67.235,10160.0
2018-09-07 10:10:00,74.69,74.75,74.69,74.73,12210.0,67.244,67.298,67.244,67.28,12210.0
2018-09-07 10:15:00,74.74,74.79,74.74,74.77,5301.0,67.289,67.3341,67.289,67.3161,5301.0
2018-09-07 10:20:00,74.78,74.84,74.74,74.84,11996.0,67.3251,67.3791,67.289,67.3791,11996.0
2018-09-07 10:25:00,74.84,74.92,74.84,74.92,11332.0,67.3791,67.4511,67.3791,67.4511,11332.0
2018-09-07 10:30:00,74.94,74.96,74.91,74.96,10400.0,67.4691,67.4871,67.4421,67.4871,10400.0
2018-09-07 10:35:00,74.93,74.98,74.92,74.98,8878.0,67.4601,67.5051,67.4511,67.5051,8878.0
2018-09-07 10:40:00,74.98,75.02,74.98,75.01,11144.0,67.5051,67.5411,67.5051,67.5321,11144.0
2018-09-07 10:45:00,75.02,75.07,75.0,75.06,6200.0,67.5411,67.5861,67.5231,67.5771,6200.0
2018-09-07 10:50:00,75.06,75.11,75.05,75.09,13925.0,67.5771,67.6222,67.5681,67.6041,13925.0
2018-09-07 10:55:00,75.09,75.19,75.09,75.09,21456.0,67.6041,67.6942,67.6041,67.6041,21456.0
2018-09-07 11:00:00,75.1,75.14,75.08,75.13,14166.0,67.6132,67.6492,67.5951,67.6402,14166.0
2018-09-07 11:05:00,75.13,75.21,75.13,75.2,22413.0,67.6402,67.7122,67.6402,67.7032,22413.0
2018-09-07 11:10:00,75.2,75.22,75.19,75.2,14459.0,67.7032,67.7212,67.6942,67.7032,14459.0
2018-09-07 11:15:00,75.2,75.25,75.18,75.25,17942.0,67.7032,67.7482,67.6852,67.7482,17942.0
2018-09-07 11:20:00,75.25,75.26,75.2,75.2,5858.0,67.7482,67.7572,67.7032,67.7032,5858.0
2018-09-07 11:25:00,75.21,75.25,75.19,75.25,19087.0,67.7122,67.7482,67.6942,67.7482,19087.0
2018-09-07 11:30:00,75.24,75.24,75.19,75.22,8706.0,67.7392,67.7392,67.6942,67.7212,8706.0
2018-09-07 11:35:00,75.22,75.26,75.22,75.24,7530.0,67.7212,67.7572,67.7212,67.7392,7530.0
2018-09-07 11:40:00,75.25,75.25,75.19,75.21,8070.0,67.7482,67.7482,67.6942,67.7122,8070.0
2018-09-07 11:45:00,75.21,75.21,75.19,75.2,33450.0,67.7122,67.7122,67.6942,67.7032,33450.0
2018-09-07 11:50:00,75.21,75.21,75.19,75.2,13017.0,67.7122,67.7122,67.6942,67.7032,13017.0
2018-09-07 11:55:00,75.19,75.2,75.1,75.1,9862.0,67.6942,67.7032,67.6132,67.6132,9862.0
2018-09-07 12:00:00,75.1,75.11,75.04,75.1,11002.0,67.6132,67.6222,67.5591,67.6132,11002.0
2018-09-07 12:05:00,75.1,75.14,74.99,74.99,10832.0,67.6132,67.6492,67.5141,67.5141,10832.0
2018-09-07 12:10:00,74.99,75.05,74.99,75.04,10926.0,67.5141,67.5681,67.5141,67.5591,10926.0
2018-09-07 12:15:00,75.04,75.09,75.0,75.03,8746.0,67.5591,67.6041,67.5231,67.5501,8746.0
2018-09-07 12:20:00,75.03,75.04,74.99,75.01,11401.0,67.5501,67.5591,67.5141,67.5321,11401.0
2018-09-07 12:25:00,75.0,75.0,74.94,74.94,6723.0,67.5231,67.5231,67.4691,67.4691,6723.0
2018-09-07 12:30:00,74.97,74.98,74.92,74.92,9333.0,67.4961,67.5051,67.4511,67.4511,9333.0
2018-09-07 12:35:00,74.91,74.92,74.85,74.87,5530.0,67.4421,67.4511,67.3881,67.4061,5530.0
2018-09-07 12:40:00,74.86,74.86,74.79,74.82,4193.0,67.3971,67.3971,67.3341,67.3611,4193.0
2018-09-07 12:45:00,74.82,74.88,74.82,74.87,16422.0,67.3611,67.4151,67.3611,67.4061,16422.0
2018-09-07 12:50:00,74.87,74.87,74.83,74.84,5338.0,67.4061,67.4061,67.3701,67.3791,5338.0
2018-09-07 12:55:00,74.83,74.84,74.82,74.83,5337.0,67.3701,67.3791,67.3611,67.3701,5337.0
2018-09-07 13:00:00,74.83,74.83,74.79,74.79,1500.0,67.3701,67.3701,67.3341,67.3341,1500.0
2018-09-07 13:05:00,74.8,74.8,74.78,74.78,2082.0,67.3431,67.3431,67.3251,67.3251,2082.0
2018-09-07 13:10:00,74.79,74.8,74.77,74.77,3918.0,67.3341,67.3431,67.3161,67.3161,3918.0
2018-09-07 13:15:00,74.77,74.79,74.76,74.78,4897.0,67.3161,67.3341,67.307,67.3251,4897.0
2018-09-07 13:20:00,74.78,74.78,74.75,74.78,4496.0,67.3251,67.3251,67.298,67.3251,4496.0
2018-09-07 13:25:00,74.78,74.82,74.78,74.82,2448.0,67.3251,67.3611,67.3251,67.3611,2448.0
2018-09-07 13:30:00,74.81,74.82,74.73,74.75,13900.0,67.3521,67.3611,67.28,67.298,13900.0
2018-09-07 13:35:00,74.73,74.74,74.67,74.67,6138.0,67.28,67.289,67.226,67.226,6138.0
2018-09-07 13:40:00,74.68,74.71,74.67,74.69,7047.0,67.235,67.262,67.226,67.244,7047.0
2018-09-07 13:45:00,74.68,74.72,74.67,74.71,8486.0,67.235,67.271,67.226,67.262,8486.0
2018-09-07 13:50:00,74.71,74.73,74.69,74.73,6899.0,67.262,67.28,67.244,67.28,6899.0
2018-09-07 13:55:00,74.73,74.75,74.71,74.74,12698.0,67.28,67.298,67.262,67.289,12698.0
2018-09-07 14:00:00,74.75,74.77,74.74,74.76,4576.0,67.298,67.3161,67.289,67.307,4576.0
2018-09-07 14:05:00,74.76,74.78,74.75,74.76,8435.0,67.307,67.3251,67.298,67.307,8435.0
2018-09-07 14:10:00,74.76,74.78,74.74,74.76,4720.0,67.307,67.3251,67.289,67.307,4720.0
2018-09-07 14:15:00,74.74,74.74,74.69,74.7,5336.0,67.289,67.289,67.244,67.253,5336.0
2018-09-07 14:20:00,74.69,74.7,74.67,74.67,4686.0,67.244,67.253,67.226,67.226,4686.0
2018-09-07 14:25:00,74.67,74.73,74.67,74.73,5189.0,67.226,67.28,67.226,67.28,5189.0
2018-09-07 14:30:00,74.71,74.72,74.7,74.7,4470.0,67.262,67.271,67.253,67.253,4470.0
2018-09-07 14:35:00,74.7,74.71,74.69,74.7,4139.0,67.253,67.262,67.244,67.253,4139.0
2018-09-07 14:40:00,74.71,74.71,74.67,74.68,8300.0,67.262,67.262,67.226,67.235,8300.0
2018-09-07 14:45:00,74.68,74.69,74.67,74.68,4198.0,67.235,67.244,67.226,67.235,4198.0
2018-09-07 14:50:00,74.67,74.68,74.64,74.66,5131.0,67.226,67.235,67.199,67.217,5131.0
2018-09-07 14:55:00,74.66,74.68,74.64,74.66,14330.0,67.217,67.235,67.199,67.217,14330.0
2018-09-07 15:00:00,74.65,74.66,74.61,74.62,5498.0,67.208,67.217,67.172,67.181,5498.0
2018-09-07 15:05:00,74.61,74.61,74.59,74.59,7011.0,67.172,67.172,67.154,67.154,7011.0
2018-09-07 15:10:00,74.6,74.66,74.59,74.66,22282.0,67.163,67.217,67.154,67.217,22282.0
2018-09-07 15:15:00,74.67,74.67,74.64,74.67,6013.0,67.226,67.226,67.199,67.226,6013.0
2018-09-07 15:20:00,74.67,74.69,74.64,74.65,8089.0,67.226,67.244,67.199,67.208,8089.0
2018-09-07 15:25:00,74.66,74.72,74.65,74.71,7616.0,67.217,67.271,67.208,67.262,7616.0
2018-09-07 15:30:00,74.71,74.71,74.64,74.66,21269.0,67.262,67.262,67.199,67.217,21269.0
2018-09-07 15:35:00,74.65,74.66,74.62,74.64,14599.0,67.208,67.217,67.181,67.199,14599.0
2018-09-07 15:40:00,74.63,74.65,74.62,74.64,14142.0,67.19,67.208,67.181,67.199,14142.0
2018-09-07 15:45:00,74.63,74.67,74.62,74.67,13249.0,67.19,67.226,67.181,67.226,13249.0
2018-09-07 15:50:00,74.66,74.69,74.64,74.69,38718.0,67.217,67.244,67.199,67.244,38718.0
2018-09-07 15:55:00,74.69,74.75,74.66,74.67,72011.0,67.244,67.298,67.217,67.226,72011.0
2018-09-10 09:30:00,74.92,75.1,74.7,75.1,14436.0,67.4511,67.6132,67.253,67.6132,14436.0
2018-09-10 09:35:00,75.1,75.11,74.97,75.09,7058.0,67.6132,67.6222,67.4961,67.6041,7058.0
2018-09-10 09:40:00,75.07,75.24,75.07,75.24,10710.0,67.5861,67.7392,67.5861,67.7392,10710.0
2018-09-10 09:45:00,75.27,75.48,75.26,75.43,22508.0,67.7662,67.9553,67.7572,67.9103,22508.0
2018-09-10 09:50:00,75.44,75.48,75.31,75.32,5859.0,67.9193,67.9553,67.8022,67.8112,5859.0
2018-09-10 09:55:00,75.29,75.36,75.21,75.21,5408.0,67.7842,67.8472,67.7122,67.7122,5408.0
2018-09-10 10:00:00,75.21,75.21,75.1,75.13,5578.0,67.7122,67.7122,67.6132,67.6402,5578.0
2018-09-10 10:05:00,75.14,75.17,75.1,75.16,4800.0,67.6492,67.6762,67.6132,67.6672,4800.0
2018-09-10 10:10:00,75.14,75.25,75.11,75.15,10124.0,67.6492,67.7482,67.6222,67.6582,10124.0
2018-09-10 10:15:00,75.15,75.37,75.15,75.36,8272.0,67.6582,67.8562,67.6582,67.8472,8272.0
2018-09-10 10:20:00,75.33,75.33,75.22,75.22,9288.0,67.8202,67.8202,67.7212,67.7212,9288.0
2018-09-10 10:25:00,75.19,75.27,75.15,75.24,7747.0,67.6942,67.7662,67.6582,67.7392,7747.0
2018-09-10 10:30:00,75.25,75.32,75.25,75.28,5076.0,67.7482,67.8112,67.7482,67.7752,5076.0
2018-09-10 10:35:00,75.27,75.29,75.17,75.23,5957.0,67.7662,67.7842,67.6762,67.7302,5957.0
2018-09-10 10:40:00,75.23,75.31,75.23,75.26,11436.0,67.7302,67.8022,67.7302,67.7572,11436.0
2018-09-10 10:45:00,75.25,75.25,75.17,75.24,7170.0,67.7482,67.7482,67.6762,67.7392,7170.0
2018-09-10 10:50:00,75.25,75.26,75.23,75.23,12150.0,67.7482,67.7572,67.7302,67.7302,12150.0
2018-09-10 10:55:00,75.22,75.22,75.12,75.12,4100.0,67.7212,67.7212,67.6312,67.6312,4100.0
2018-09-10 11:00:00,75.11,75.15,75.11,75.14,5803.0,67.6222,67.6582,67.6222,67.6492,5803.0
2018-09-10 11:05:00,75.14,75.2,75.1,75.19,7139.0,67.6492,67.7032,67.6132,67.6942,7139.0
2018-09-10 11:10:00,75.19,75.21,75.15,75.16,4375.0,67.6942,67.7122,67.6582,67.6672,4375.0
2018-09-10 11:15:00,75.17,75.17,75.1,75.11,4825.0,67.6762,67.6762,67.6132,67.6222,4825.0
2018-09-10 11:20:00,75.11,75.14,75.07,75.08,7058.0,67.6222,67.6492,67.5861,67.5951,7058.0
2018-09-10 11:25:00,75.06,75.14,75.06,75.1,4107.0,67.5771,67.6492,67.5771,67.6132,4107.0
2018-09-10 11:30:00,75.1,75.11,75.07,75.07,6570.0,67.6132,67.6222,67.5861,67.5861,6570.0
2018-09-10 11:35:00,75.07,75.07,75.01,75.02,4472.0,67.5861,67.5861,67.5321,67.5411,4472.0
2018-09-10 11:40:00,75.02,75.03,74.99,75.0,4727.0,67.5411,67.5501,67.5141,67.5231,4727.0
2018-09-10 11:45:00,75.02,75.08,75.01,75.08,4312.0,67.5411,67.5951,67.5321,67.5951,4312.0
2018-09-10 11:50:00,75.08,75.11,75.08,75.09,4965.0,67.5951,67.6222,67.5951,67.6041,4965.0
2018-09-10 11:55:00,75.09,75.12,75.07,75.12,6846.0,67.6041,67.6312,67.5861,67.6312,6846.0
2018-09-10 12:00:00,75.12,75.13,75.09,75.1,3708.0,67.6312,67.6402,67.6041,67.6132,3708.0
2018-09-10 12:05:00,75.1,75.1,75.08,75.09,1549.0,67.6132,67.6132,67.5951,67.6041,1549.0
2018-09-10 12:10:00,75.08,75.13,75.07,75.12,4653.0,67.5951,67.6402,67.5861,67.6312,4653.0
2018-09-10 12:15:00,75.11,75.13,75.07,75.07,2950.0,67.6222,67.6402,67.5861,67.5861,2950.0
2018-09-10 12:20:00,75.07,75.07,75.02,75.03,3600.0,67.5861,67.5861,67.5411,67.5501,3600.0
2018-09-10 12:25:00,75.02,75.05,75.0,75.0,9264.0,67.5411,67.5681,67.5231,67.5231,9264.0
2018-09-10 12:30:00,75.02,75.03,75.0,75.01,6617.0,67.5411,67.5501,67.5231,67.5321,6617.0
2018-09-10 12:35:00,75.01,75.02,74.99,75.02,4303.0,67.5321,67.5411,67.5141,67.5411,4303.0
2018-09-10 12:40:00,75.02,75.06,75.02,75.05,3408.0,67.5411,67.5771,67.5411,67.5681,3408.0
2018-09-10 12:45:00,75.05,75.08,75.05,75.08,1300.0,67.5681,67.5951,67.5681,67.5951,1300.0
2018-09-10 12:50:00,75.08,75.08,75.05,75.06,3920.0,67.5951,67.5951,67.5681,67.5771,3920.0
2018-09-10 12:55:00,75.06,75.06,75.01,75.02,4742.0,67.5771,67.5771,67.5321,67.5411,4742.0
2018-09-10 13:00:00,75.03,75.08,75.03,75.07,3243.0,67.5501,67.5951,67.5501,67.5861,3243.0
2018-09-10 13:05:00,75.06,75.1,75.06,75.1,14820.0,67.5771,67.6132,67.5771,67.6132,14820.0
2018-09-10 13:10:00,75.09,75.12,75.07,75.1,5932.0,67.6041,67.6312,67.5861,67.6132,5932.0
2018-09-10 13:15:00,75.1,75.11,75.07,75.07,3943.0,67.6132,67.6222,67.5861,67.5861,3943.0
2018-09-10 13:20:00,75.07,75.1,75.07,75.1,2701.0,67.5861,67.6132,67.5861,67.6132,2701.0
2018-09-10 13:25:00,75.12,75.14,75.1,75.14,5514.0,67.6312,67.6492,67.6132,67.6492,5514.0
2018-09-10 13:30:00,75.14,75.16,75.1,75.11,11766.0,67.6492,67.6672,67.6132,67.6222,11766.0
2018-09-10 13:35:00,75.11,75.11,75.09,75.1,600.0,67.6222,67.6222,67.6041,67.6132,600.0
2018-09-10 13:40:00,75.1,75.12,75.1,75.11,7013.0,67.6132,67.6312,67.6132,67.6222,7013.0
2018-09-10 13:45:00,75.11,75.12,75.06,75.08,7108.0,67.6222,67.6312,67.5771,67.5951,7108.0
2018-09-10 13:50:00,75.08,75.1,75.08,75.09,5571.0,67.5951,67.6132,67.5951,67.6041,5571.0
2018-09-10 13:55:00,75.09,75.15,75.09,75.15,6267.0,67.6041,67.6582,67.6041,67.6582,6267.0
2018-09-10 14:00:00,75.15,75.16,75.13,75.15,19739.0,67.6582,67.6672,67.6402,67.6582,19739.0
2018-09-10 14:05:00,75.15,75.16,75.14,75.14,4168.0,67.6582,67.6672,67.6492,67.6492,4168.0
2018-09-10 14:10:00,75.16,75.17,75.13,75.15,10341.0,67.6672,67.6762,67.6402,67.6582,10341.0
2018-09-10 14:15:00,75.15,75.16,75.14,75.16,1897.0,67.6582,67.6672,67.6492,67.6672,1897.0
2018-09-10 14:20:00,75.16,75.16,75.12,75.14,11909.0,67.6672,67.6672,67.6312,67.6492,11909.0
2018-09-10 14:25:00,75.13,75.16,75.13,75.16,9260.0,67.6402,67.6672,67.6402,67.6672,9260.0
2018-09-10 14:30:00,75.16,75.2,75.16,75.19,3106.0,67.6672,67.7032,67.6672,67.6942,3106.0
2018-09-10 14:35:00,75.19,75.21,75.18,75.21,10111.0,67.6942,67.7122,67.6852,67.7122,10111.0
2018-09-10 14:40:00,75.2,75.23,75.2,75.22,4982.0,67.7032,67.7302,67.7032,67.7212,4982.0
2018-09-10 14:45:00,75.22,75.22,75.2,75.21,5641.0,67.7212,67.7212,67.7032,67.7122,5641.0
2018-09-10 14:50:00,75.22,75.23,75.17,75.17,8023.0,67.7212,67.7302,67.6762,67.6762,8023.0
2018-09-10 14:55:00,75.17,75.21,75.15,75.2,8835.0,67.6762,67.7122,67.6582,67.7032,8835.0
2018-09-10 15:00:00,75.22,75.27,75.21,75.26,8292.0,67.7212,67.7662,67.7122,67.7572,8292.0
2018-09-10 15:05:00,75.26,75.26,75.22,75.22,5027.0,67.7572,67.7572,67.7212,67.7212,5027.0
2018-09-10 15:10:00,75.22,75.24,75.21,75.22,4506.0,67.7212,67.7392,67.7122,67.7212,4506.0
2018-09-10 15:15:00,75.23,75.24,75.2,75.23,12956.0,67.7302,67.7392,67.7032,67.7302,12956.0
2018-09-10 15:20:00,75.23,75.24,75.21,75.23,8278.0,67.7302,67.7392,67.7122,67.7302,8278.0
2018-09-10 15:25:00,75.23,75.27,75.22,75.24,12546.0,67.7302,67.7662,67.7212,67.7392,12546.0
2018-09-10 15:30:00,75.24,75.26,75.21,75.22,12173.0,67.7392,67.7572,67.7122,67.7212,12173.0
2018-09-10 15:35:00,75.22,75.23,75.19,75.2,8746.0,67.7212,67.7302,67.6942,67.7032,8746.0
2018-09-10 15:40:00,75.19,75.19,75.14,75.17,18863.0,67.6942,67.6942,67.6492,67.6762,18863.0
2018-09-10 15:45:00,75.17,75.21,75.17,75.19,32148.0,67.6762,67.7122,67.6762,67.6942,32148.0
2018-09-10 15:50:00,75.18,75.18,75.16,75.17,21659.0,67.6852,67.6852,67.6672,67.6762,21659.0
2018-09-10 15:55:00,75.17,75.21,75.16,75.2,73573.0,67.6762,67.7122,67.6672,67.7032,73573.0
2018-09-11 09:30:00,75.04,75.1,74.89,75.07,18460.0,67.5591,67.6132,67.4241,67.5861,18460.0
2018-09-11 09:35:00,75.02,75.1,74.96,75.04,10058.0,67.5411,67.6132,67.4871,67.5591,10058.0
2018-09-11 09:40:00,75.05,75.25,75.05,75.22,4305.0,67.5681,67.7482,67.5681,67.7212,4305.0
2018-09-11 09:45:00,75.3,75.31,75.24,75.29,9719.0,67.7932,67.8022,67.7392,67.7842,9719.0
2018-09-11 09:50:00,75.29,75.32,75.24,75.24,5430.0,67.7842,67.8112,67.7392,67.7392,5430.0
2018-09-11 09:55:00,75.24,75.32,75.19,75.31,18663.0,67.7392,67.8112,67.6942,67.8022,18663.0
2018-09-11 10:00:00,75.31,75.32,75.27,75.3,8200.0,67.8022,67.8112,67.7662,67.7932,8200.0
2018-09-11 10:05:00,75.29,75.31,75.2,75.22,9600.0,67.7842,67.8022,67.7032,67.7212,9600.0
2018-09-11 10:10:00,75.22,75.31,75.22,75.29,5035.0,67.7212,67.8022,67.7212,67.7842,5035.0
2018-09-11 10:15:00,75.28,75.29,75.25,75.25,5853.0,67.7752,67.7842,67.7482,67.7482,5853.0
2018-09-11 10:20:00,75.23,75.27,75.15,75.27,21473.0,67.7302,67.7662,67.6582,67.7662,21473.0
2018-09-11 10:25:00,75.25,75.34,75.25,75.32,8600.0,67.7482,67.8292,67.7482,67.8112,8600.0
2018-09-11 10:30:00,75.34,75.38,75.32,75.34,5730.0,67.8292,67.8652,67.8112,67.8292,5730.0
2018-09-11 10:35:00,75.35,75.41,75.34,75.41,10559.0,67.8382,67.8922,67.8292,67.8922,10559.0
2018-09-11 10:40:00,75.41,75.41,75.36,75.39,11450.0,67.8922,67.8922,67.8472,67.8742,11450.0
2018-09-11 10:45:00,75.4,75.45,75.38,75.43,9610.0,67.8832,67.9283,67.8652,67.9103,9610.0
2018-09-11 10:50:00,75.43,75.46,75.42,75.46,4168.0,67.9103,67.9373,67.9013,67.9373,4168.0
2018-09-11 10:55:00,75.47,75.47,75.43,75.43,4952.0,67.9463,67.9463,67.9103,67.9103,4952.0
2018-09-11 11:00:00,75.44,75.5,75.42,75.49,7559.0,67.9193,67.9733,67.9013,67.9643,7559.0
2018-09-11 11:05:00,75.49,75.59,75.49,75.57,7392.0,67.9643,68.0543,67.9643,68.0363,7392.0
2018-09-11 11:10:00,75.57,75.58,75.54,75.56,8240.0,68.0363,68.0453,68.0093,68.0273,8240.0
2018-09-11 11:15:00,75.56,75.57,75.52,75.52,3974.0,68.0273,68.0363,67.9913,67.9913,3974.0
2018-09-11 11:20:00,75.53,75.57,75.51,75.57,9873.0,68.0003,68.0363,67.9823,68.0363,9873.0
2018-09-11 11:25:00,75.56,75.61,75.56,75.6,2637.0,68.0273,68.0723,68.0273,68.0633,2637.0
2018-09-11 11:30:00,75.6,75.62,75.53,75.54,4761.0,68.0633,68.0813,68.0003,68.0093,4761.0
2018-09-11 11:35:00,75.54,75.55,75.51,75.51,2612.0,68.0093,68.0183,67.9823,67.9823,2612.0
2018-09-11 11:40:00,75.52,75.54,75.5,75.51,4710.0,67.9913,68.0093,67.9733,67.9823,4710.0
2018-09-11 11:45:00,75.51,75.55,75.51,75.53,9482.0,67.9823,68.0183,67.9823,68.0003,9482.0
2018-09-11 11:50:00,75.54,75.63,75.53,75.62,7729.0,68.0093,68.0903,68.0003,68.0813,7729.0
2018-09-11 11:55:00,75.62,75.63,75.59,75.6,6227.0,68.0813,68.0903,68.0543,68.0633,6227.0
2018-09-11 12:00:00,75.6,75.61,75.47,75.48,29061.0,68.0633,68.0723,67.9463,67.9553,29061.0
2018-09-11 12:05:00,75.48,75.53,75.46,75.5,11157.0,67.9553,68.0003,67.9373,67.9733,11157.0
2018-09-11 12:10:00,75.5,75.51,75.46,75.48,13737.0,67.9733,67.9823,67.9373,67.9553,13737.0
2018-09-11 12:15:00,75.48,75.49,75.45,75.45,5800.0,67.9553,67.9643,67.9283,67.9283,5800.0
2018-09-11 12:20:00,75.45,75.55,75.45,75.5,11532.0,67.9283,68.0183,67.9283,67.9733,11532.0
2018-09-11 12:25:00,75.5,75.5,75.42,75.44,3129.0,67.9733,67.9733,67.9013,67.9193,3129.0
2018-09-11 12:30:00,75.45,75.45,75.41,75.42,11019.0,67.9283,67.9283,67.8922,67.9013,11019.0
2018-09-11 12:35:00,75.43,75.44,75.39,75.4,9300.0,67.9103,67.9193,67.8742,67.8832,9300.0
2018-09-11 12:40:00,75.4,75.41,75.37,75.37,5984.0,67.8832,67.8922,67.8562,67.8562,5984.0
2018-09-11 12:45:00,75.38,75.38,75.34,75.38,7139.0,67.8652,67.8652,67.8292,67.8652,7139.0
2018-09-11 12:50:00,75.37,75.4,75.35,75.37,7078.0,67.8562,67.8832,67.8382,67.8562,7078.0
2018-09-11 12:55:00,75.37,75.41,75.36,75.4,12527.0,67.8562,67.8922,67.8472,67.8832,12527.0
2018-09-11 13:00:00,75.41,75.42,75.36,75.36,8467.0,67.8922,67.9013,67.8472,67.8472,8467.0
2018-09-11 13:05:00,75.36,75.39,75.34,75.39,8179.0,67.8472,67.8742,67.8292,67.8742,8179.0
2018-09-11 13:10:00,75.38,75.42,75.37,75.37,10303.0,67.8652,67.9013,67.8562,67.8562,10303.0
2018-09-11 13:15:00,75.38,75.43,75.38,75.4,7200.0,67.8652,67.9103,67.8652,67.8832,7200.0
2018-09-11 13:20:00,75.4,75.43,75.37,75.41,7404.0,67.8832,67.9103,67.8562,67.8922,7404.0
2018-09-11 13:25:00,75.42,75.42,75.37,75.39,5015.0,67.9013,67.9013,67.8562,67.8742,5015.0
2018-09-11 13:30:00,75.38,75.39,75.36,75.37,11358.0,67.8652,67.8742,67.8472,67.8562,11358.0
2018-09-11 13:35:00,75.37,75.42,75.37,75.4,6236.0,67.8562,67.9013,67.8562,67.8832,6236.0
2018-09-11 13:40:00,75.41,75.42,75.34,75.34,4836.0,67.8922,67.9013,67.8292,67.8292,4836.0
2018-09-11 13:45:00,75.35,75.35,75.32,75.32,5503.0,67.8382,67.8382,67.8112,67.8112,5503.0
2018-09-11 13:50:00,75.34,75.37,75.34,75.35,10107.0,67.8292,67.8562,67.8292,67.8382,10107.0
2018-09-11 13:55:00,75.36,75.37,75.29,75.34,24396.0,67.8472,67.8562,67.7842,67.8292,24396.0
2018-09-11 14:00:00,75.34,75.37,75.32,75.36,6631.0,67.8292,67.8562,67.8112,67.8472,6631.0
2018-09-11 14:05:00,75.36,75.4,75.35,75.38,20653.0,67.8472,67.8832,67.8382,67.8652,20653.0
2018-09-11 14:10:00,75.38,75.4,75.36,75.37,7798.0,67.8652,67.8832,67.8472,67.8562,7798.0
2018-09-11 14:15:00,75.38,75.43,75.37,75.42,11404.0,67.8652,67.9103,67.8562,67.9013,11404.0
2018-09-11 14:20:00,75.42,75.42,75.39,75.39,3602.0,67.9013,67.9013,67.8742,67.8742,3602.0
2018-09-11 14:25:00,75.4,75.42,75.4,75.42,8287.0,67.8832,67.9013,67.8832,67.9013,8287.0
2018-09-11 14:30:00,75.42,75.46,75.42,75.45,27518.0,67.9013,67.9373,67.9013,67.9283,27518.0
2018-09-11 14:35:00,75.46,75.5,75.44,75.45,16369.0,67.9373,67.9733,67.9193,67.9283,16369.0
2018-09-11 14:40:00,75.46,75.48,75.42,75.45,21600.0,67.9373,67.9553,67.9013,67.9283,21600.0
2018-09-11 14:45:00,75.46,75.52,75.45,75.5,10778.0,67.9373,67.9913,67.9283,67.9733,10778.0
2018-09-11 14:50:00,75.5,75.51,75.46,75.48,6415.0,67.9733,67.9823,67.9373,67.9553,6415.0
2018-09-11 14:55:00,75.48,75.49,75.47,75.49,3294.0,67.9553,67.9643,67.9463,67.9643,3294.0
2018-09-11 15:00:00,75.49,75.5,75.46,75.48,8812.0,67.9643,67.9733,67.9373,67.9553,8812.0
2018-09-11 15:05:00,75.48,75.49,75.45,75.46,13049.0,67.9553,67.9643,67.9283,67.9373,13049.0
2018-09-11 15:10:00,75.46,75.48,75.43,75.44,9259.0,67.9373,67.9553,67.9103,67.9193,9259.0
2018-09-11 15:15:00,75.43,75.44,75.35,75.36,8982.0,67.9103,67.9193,67.8382,67.8472,8982.0
2018-09-11 15:20:00,75.36,75.36,75.31,75.35,27008.0,67.8472,67.8472,67.8022,67.8382,27008.0
2018-09-11 15:25:00,75.34,75.34,75.29,75.31,13412.0,67.8292,67.8292,67.7842,67.8022,13412.0
2018-09-11 15:30:00,75.3,75.35,75.29,75.34,10239.0,67.7932,67.8382,67.7842,67.8292,10239.0
2018-09-11 15:35:00,75.34,75.41,75.28,75.29,43248.0,67.8292,67.8922,67.7752,67.7842,43248.0
2018-09-11 15:40:00,75.29,75.3,75.27,75.28,15447.0,67.7842,67.7932,67.7662,67.7752,15447.0
2018-09-11 15:45:00,75.28,75.3,75.24,75.25,33497.0,67.7752,67.7932,67.7392,67.7482,33497.0
2018-09-11 15:50:00,75.24,75.28,75.22,75.22,35307.0,67.7392,67.7752,67.7212,67.7212,35307.0
2018-09-11 15:55:00,75.22,75.27,75.21,75.24,85220.0,67.7212,67.7662,67.7122,67.7392,85220.0
2018-09-12 09:30:00,75.25,75.32,75.02,75.06,14332.0,67.7482,67.8112,67.5411,67.5771,14332.0
2018-09-12 09:35:00,75.03,75.09,75.0,75.08,7434.0,67.5501,67.6041,67.5231,67.5951,7434.0
2018-09-12 09:40:00,75.08,75.11,74.97,75.01,6996.0,67.5951,67.6222,67.4961,67.5321,6996.0
2018-09-12 09:45:00,74.98,75.0,74.88,74.89,11213.0,67.5051,67.5231,67.4151,67.4241,11213.0
2018-09-12 09:50:00,74.88,75.0,74.86,75.0,9623.0,67.4151,67.5231,67.3971,67.5231,9623.0
2018-09-12 09:55:00,74.99,75.03,74.95,74.98,9119.0,67.5141,67.5501,67.4781,67.5051,9119.0
2018-09-12 10:00:00,74.98,75.03,74.97,75.02,9074.0,67.5051,67.5501,67.4961,67.5411,9074.0
2018-09-12 10:05:00,75.03,75.03,74.96,74.97,9052.0,67.5501,67.5501,67.4871,67.4961,9052.0
2018-09-12 10:10:00,74.98,74.98,74.92,74.95,8975.0,67.5051,67.5051,67.4511,67.4781,8975.0
2018-09-12 10:15:00,74.95,74.96,74.89,74.9,12849.0,67.4781,67.4871,67.4241,67.4331,12849.0
2018-09-12 10:20:00,74.9,74.93,74.84,74.86,13305.0,67.4331,67.4601,67.3791,67.3971,13305.0
2018-09-12 10:25:00,74.86,74.96,74.84,74.93,41478.0,67.3971,67.4871,67.3791,67.4601,41478.0
2018-09-12 10:30:00,74.93,74.95,74.9,74.91,12484.0,67.4601,67.4781,67.4331,67.4421,12484.0
2018-09-12 10:35:00,74.92,74.93,74.9,74.91,12272.0,67.4511,67.4601,67.4331,67.4421,12272.0
2018-09-12 10:40:00,74.91,74.92,74.83,74.83,9600.0,67.4421,67.4511,67.3701,67.3701,9600.0
2018-09-12 10:45:00,74.85,74.85,74.72,74.73,11099.0,67.3881,67.3881,67.271,67.28,11099.0
2018-09-12 10:50:00,74.71,74.78,74.71,74.76,10846.0,67.262,67.3251,67.262,67.307,10846.0
2018-09-12 10:55:00,74.76,74.77,74.7,74.7,12822.0,67.307,67.3161,67.253,67.253,12822.0
2018-09-12 11:00:00,74.7,74.71,74.62,74.69,38144.0,67.253,67.262,67.181,67.244,38144.0
2018-09-12 11:05:00,74.7,74.71,74.62,74.63,14547.0,67.253,67.262,67.181,67.19,14547.0
2018-09-12 11:10:00,74.63,74.85,74.62,74.8,17868.0,67.19,67.3881,67.181,67.3431,17868.0
2018-09-12 11:15:00,74.79,74.81,74.72,74.77,7597.0,67.3341,67.3521,67.271,67.3161,7597.0
2018-09-12 11:20:00,74.78,74.78,74.75,74.76,7506.0,67.3251,67.3251,67.298,67.307,7506.0
2018-09-12 11:25:00,74.76,74.77,74.72,74.76,9392.0,67.307,67.3161,67.271,67.307,9392.0
2018-09-12 11:30:00,74.77,74.8,74.75,74.76,4622.0,67.3161,67.3431,67.298,67.307,4622.0
2018-09-12 11:35:00,74.76,74.76,74.7,74.7,6210.0,67.307,67.307,67.253,67.253,6210.0
2018-09-12 11:40:00,74.71,74.71,74.65,74.66,8115.0,67.262,67.262,67.208,67.217,8115.0
2018-09-12 11:45:00,74.66,74.7,74.65,74.7,9707.0,67.217,67.253,67.208,67.253,9707.0
2018-09-12 11:50:00,74.7,74.73,74.67,74.72,9117.0,67.253,67.28,67.226,67.271,9117.0
2018-09-12 11:55:00,74.72,74.72,74.67,74.69,7382.0,67.271,67.271,67.226,67.244,7382.0
2018-09-12 12:00:00,74.68,74.7,74.61,74.61,4389.0,67.235,67.253,67.172,67.172,4389.0
2018-09-12 12:05:00,74.61,74.68,74.57,74.57,11493.0,67.172,67.235,67.136,67.136,11493.0
2018-09-12 12:10:00,74.56,74.56,74.47,74.49,5832.0,67.127,67.127,67.046,67.064,5832.0
2018-09-12 12:15:00,74.48,74.52,74.47,74.5,11219.0,67.055,67.091,67.046,67.073,11219.0
2018-09-12 12:20:00,74.49,74.52,74.49,74.51,8087.0,67.064,67.091,67.064,67.082,8087.0
2018-09-12 12:25:00,74.52,74.52,74.5,74.52,3874.0,67.091,67.091,67.073,67.091,3874.0
2018-09-12 12:30:00,74.52,74.53,74.5,74.5,4950.0,67.091,67.1,67.073,67.073,4950.0
2018-09-12 12:35:00,74.5,74.52,74.48,74.5,6489.0,67.073,67.091,67.055,67.073,6489.0
2018-09-12 12:40:00,74.5,74.52,74.48,74.51,7889.0,67.073,67.091,67.055,67.082,7889.0
2018-09-12 12:45:00,74.52,74.53,74.47,74.47,5147.0,67.091,67.1,67.046,67.046,5147.0
2018-09-12 12:50:00,74.47,74.5,74.45,74.46,7574.0,67.046,67.073,67.028,67.037,7574.0
2018-09-12 12:55:00,74.44,74.44,74.37,74.41,6008.0,67.0189,67.0189,66.9559,66.9919,6008.0
2018-09-12 13:00:00,74.42,74.47,74.42,74.44,8288.0,67.0009,67.046,67.0009,67.0189,8288.0
2018-09-12 13:05:00,74.45,74.45,74.42,74.44,5402.0,67.028,67.028,67.0009,67.0189,5402.0
2018-09-12 13:10:00,74.44,74.45,74.39,74.4,5210.0,67.0189,67.028,66.9739,66.9829,5210.0
2018-09-12 13:15:00,74.38,74.41,74.35,74.41,10950.0,66.9649,66.9919,66.9379,66.9919,10950.0
2018-09-12 13:20:00,74.41,74.43,74.38,74.38,3800.0,66.9919,67.0099,66.9649,66.9649,3800.0
2018-09-12 13:25:00,74.39,74.41,74.32,74.34,7993.0,66.9739,66.9919,66.9109,66.9289,7993.0
2018-09-12 13:30:00,74.34,74.36,74.29,74.29,4945.0,66.9289,66.9469,66.8839,66.8839,4945.0
2018-09-12 13:35:00,74.27,74.29,74.25,74.26,8263.0,66.8659,66.8839,66.8479,66.8569,8263.0
2018-09-12 13:40:00,74.29,74.3,74.23,74.23,3115.0,66.8839,66.8929,66.8299,66.8299,3115.0
2018-09-12 13:45:00,74.23,74.26,74.22,74.25,8314.0,66.8299,66.8569,66.8209,66.8479,8314.0
2018-09-12 13:50:00,74.27,74.27,74.24,74.24,5365.0,66.8659,66.8659,66.8389,66.8389,5365.0
2018-09-12 13:55:00,74.22,74.25,74.22,74.25,7130.0,66.8209,66.8479,66.8209,66.8479,7130.0
2018-09-12 14:00:00,74.26,74.35,74.26,74.34,5809.0,66.8569,66.9379,66.8569,66.9289,5809.0
2018-09-12 14:05:00,74.34,74.34,74.29,74.32,7811.0,66.9289,66.9289,66.8839,66.9109,7811.0
2018-09-12 14:10:00,74.32,74.33,74.29,74.32,5534.0,66.9109,66.9199,66.8839,66.9109,5534.0
2018-09-12 14:15:00,74.31,74.34,74.29,74.29,9907.0,66.9019,66.9289,66.8839,66.8839,9907.0
2018-09-12 14:20:00,74.3,74.32,74.26,74.26,8776.0,66.8929,66.9109,66.8569,66.8569,8776.0
2018-09-12 14:25:00,74.26,74.26,74.2,74.2,7757.0,66.8569,66.8569,66.8029,66.8029,7757.0
2018-09-12 14:30:00,74.2,74.21,74.17,74.18,5517.0,66.8029,66.8119,66.7759,66.7849,5517.0
2018-09-12 14:35:00,74.19,74.26,74.19,74.26,8865.0,66.7939,66.8569,66.7939,66.8569,8865.0
2018-09-12 14:40:00,74.26,74.26,74.2,74.22,6067.0,66.8569,66.8569,66.8029,66.8209,6067.0
2018-09-12 14:45:00,74.23,74.26,74.2,74.26,11024.0,66.8299,66.8569,66.8029,66.8569,11024.0
2018-09-12 14:50:00,74.26,74.27,74.23,74.23,6306.0,66.8569,66.8659,66.8299,66.8299,6306.0
2018-09-12 14:55:00,74.23,74.27,74.23,74.23,5587.0,66.8299,66.8659,66.8299,66.8299,5587.0
2018-09-12 15:00:00,74.23,74.28,74.21,74.28,9400.0,66.8299,66.8749,66.8119,66.8749,9400.0
2018-09-12 15:05:00,74.27,74.29,74.24,74.28,8797.0,66.8659,66.8839,66.8389,66.8749,8797.0
2018-09-12 15:10:00,74.28,74.31,74.28,74.31,7228.0,66.8749,66.9019,66.8749,66.9019,7228.0
2018-09-12 15:15:00,74.3,74.31,74.29,74.31,7332.0,66.8929,66.9019,66.8839,66.9019,7332.0
2018-09-12 15:20:00,74.31,74.34,74.29,74.34,15347.0,66.9019,66.9289,66.8839,66.9289,15347.0
2018-09-12 15:25:00,74.34,74.36,74.33,74.36,8706.0,66.9289,66.9469,66.9199,66.9469,8706.0
2018-09-12 15:30:00,74.36,74.41,74.36,74.41,34754.0,66.9469,66.9919,66.9469,66.9919,34754.0
2018-09-12 15:35:00,74.4,74.44,74.39,74.43,15012.0,66.9829,67.0189,66.9739,67.0099,15012.0
2018-09-12 15:40:00,74.43,74.46,74.43,74.44,22732.0,67.0099,67.037,67.0099,67.0189,22732.0
2018-09-12 15:45:00,74.45,74.47,74.43,74.47,26171.0,67.028,67.046,67.0099,67.046,26171.0
2018-09-12 15:50:00,74.47,74.54,74.47,74.5,41717.0,67.046,67.109,67.046,67.073,41717.0
2018-09-12 15:55:00,74.5,74.54,74.49,74.5,65260.0,67.073,67.109,67.064,67.073,65260.0
2018-09-13 09:30:00,74.73,74.74,74.46,74.61,20659.0,67.28,67.289,67.037,67.172,20659.0
2018-09-13 09:35:00,74.62,74.66,74.47,74.65,8758.0,67.181,67.217,67.046,67.208,8758.0
2018-09-13 09:40:00,74.66,74.68,74.57,74.6,6240.0,67.217,67.235,67.136,67.163,6240.0
2018-09-13 09:45:00,74.61,74.66,74.55,74.64,4806.0,67.172,67.217,67.118,67.199,4806.0
2018-09-13 09:50:00,74.63,74.65,74.56,74.65,6366.0,67.19,67.208,67.127,67.208,6366.0
2018-09-13 09:55:00,74.65,74.66,74.54,74.6,8447.0,67.208,67.217,67.109,67.163,8447.0
2018-09-13 10:00:00,74.6,74.7,74.6,74.68,13417.0,67.163,67.253,67.163,67.235,13417.0
2018-09-13 10:05:00,74.65,74.65,74.58,74.58,18632.0,67.208,67.208,67.145,67.145,18632.0
2018-09-13 10:10:00,74.59,74.61,74.52,74.52,11108.0,67.154,67.172,67.091,67.091,11108.0
2018-09-13 10:15:00,74.5,74.57,74.48,74.57,7439.0,67.073,67.136,67.055,67.136,7439.0
2018-09-13 10:20:00,74.54,74.61,74.51,74.59,8709.0,67.109,67.172,67.082,67.154,8709.0
2018-09-13 10:25:00,74.59,74.59,74.52,74.58,3705.0,67.154,67.154,67.091,67.145,3705.0
2018-09-13 10:30:00,74.57,74.61,74.53,74.53,7620.0,67.136,67.172,67.1,67.1,7620.0
2018-09-13 10:35:00,74.53,74.54,74.5,74.53,18157.0,67.1,67.109,67.073,67.1,18157.0
2018-09-13 10:40:00,74.52,74.56,74.49,74.54,23680.0,67.091,67.127,67.064,67.109,23680.0
2018-09-13 10:45:00,74.53,74.55,74.43,74.53,25693.0,67.1,67.118,67.0099,67.1,25693.0
2018-09-13 10:50:00,74.53,74.55,74.43,74.44,25074.0,67.1,67.118,67.0099,67.0189,25074.0
2018-09-13 10:55:00,74.44,74.54,74.42,74.46,23604.0,67.0189,67.109,67.0009,67.037,23604.0
2018-09-13 11:00:00,74.47,74.47,74.4,74.45,10138.0,67.046,67.046,66.9829,67.028,10138.0
2018-09-13 11:05:00,74.48,74.55,74.47,74.5,23422.0,67.055,67.118,67.046,67.073,23422.0
2018-09-13 11:10:00,74.51,74.51,74.42,74.44,53766.0,67.082,67.082,67.0009,67.0189,53766.0
2018-09-13 11:15:00,74.43,74.45,74.4,74.45,16981.0,67.0099,67.028,66.9829,67.028,16981.0
2018-09-13 11:20:00,74.44,74.45,74.4,74.42,6178.0,67.0189,67.028,66.9829,67.0009,6178.0
2018-09-13 11:25:00,74.42,74.43,74.35,74.35,4908.0,67.0009,67.0099,66.9379,66.9379,4908.0
2018-09-13 11:30:00,74.36,74.36,74.31,74.36,5053.0,66.9469,66.9469,66.9019,66.9469,5053.0
2018-09-13 11:35:00,74.37,74.39,74.36,74.39,5843.0,66.9559,66.9739,66.9469,66.9739,5843.0
2018-09-13 11:40:00,74.38,74.41,74.37,74.39,2000.0,66.9649,66.9919,66.9559,66.9739,2000.0
2018-09-13 11:45:00,74.42,74.48,74.4,74.41,29637.0,67.0009,67.055,66.9829,66.9919,29637.0
2018-09-13 11:50:00,74.41,74.42,74.4,74.41,4829.0,66.9919,67.0009,66.9829,66.9919,4829.0
2018-09-13 11:55:00,74.41,74.45,74.4,74.43,6092.0,66.9919,67.028,66.9829,67.0099,6092.0
2018-09-13 12:00:00,74.44,74.49,74.44,74.45,6657.0,67.0189,67.064,67.0189,67.028,6657.0
2018-09-13 12:05:00,74.44,74.46,74.42,74.44,3555.0,67.0189,67.037,67.0009,67.0189,3555.0
2018-09-13 12:10:00,74.43,74.48,74.43,74.48,5466.0,67.0099,67.055,67.0099,67.055,5466.0
2018-09-13 12:15:00,74.5,74.5,74.48,74.48,1900.0,67.073,67.073,67.055,67.055,1900.0
2018-09-13 12:20:00,74.48,74.53,74.48,74.53,5546.0,67.055,67.1,67.055,67.1,5546.0
2018-09-13 12:25:00,74.52,74.53,74.51,74.53,2940.0,67.091,67.1,67.082,67.1,2940.0
2018-09-13 12:30:00,74.52,74.55,74.51,74.54,5064.0,67.091,67.118,67.082,67.109,5064.0
2018-09-13 12:35:00,74.54,74.57,74.52,74.57,5265.0,67.109,67.136,67.091,67.136,5265.0
2018-09-13 12:40:00,74.56,74.56,74.54,74.55,848.0,67.127,67.127,67.109,67.118,848.0
2018-09-13 12:45:00,74.54,74.54,74.47,74.48,5194.0,67.109,67.109,67.046,67.055,5194.0
2018-09-13 12:50:00,74.47,74.49,74.44,74.49,4962.0,67.046,67.064,67.0189,67.064,4962.0
2018-09-13 12:55:00,74.49,74.49,74.47,74.47,836.0,67.064,67.064,67.046,67.046,836.0
2018-09-13 13:00:00,74.47,74.53,74.47,74.51,3129.0,67.046,67.1,67.046,67.082,3129.0
2018-09-13 13:05:00,74.52,74.53,74.49,74.49,2455.0,67.091,67.1,67.064,67.064,2455.0
2018-09-13 13:10:00,74.49,74.51,74.48,74.48,5321.0,67.064,67.082,67.055,67.055,5321.0
2018-09-13 13:15:00,74.49,74.5,74.46,74.46,2456.0,67.064,67.073,67.037,67.037,2456.0
2018-09-13 13:20:00,74.45,74.46,74.44,74.46,2282.0,67.028,67.037,67.0189,67.037,2282.0
2018-09-13 13:25:00,74.46,74.48,74.45,74.47,3780.0,67.037,67.055,67.028,67.046,3780.0
2018-09-13 13:30:00,74.47,74.51,74.47,74.48,5767.0,67.046,67.082,67.046,67.055,5767.0
2018-09-13 13:35:00,74.48,74.51,74.48,74.5,6005.0,67.055,67.082,67.055,67.073,6005.0
2018-09-13 13:40:00,74.49,74.54,74.47,74.54,40497.0,67.064,67.109,67.046,67.109,40497.0
2018-09-13 13:45:00,74.53,74.54,74.5,74.53,7521.0,67.1,67.109,67.073,67.1,7521.0
2018-09-13 13:50:00,74.53,74.53,74.5,74.5,3274.0,67.1,67.1,67.073,67.073,3274.0
2018-09-13 13:55:00,74.5,74.5,74.48,74.48,1756.0,67.073,67.073,67.055,67.055,1756.0
2018-09-13 14:00:00,74.48,74.49,74.48,74.49,1504.0,67.055,67.064,67.055,67.064,1504.0
2018-09-13 14:05:00,74.48,74.56,74.48,74.56,7900.0,67.055,67.127,67.055,67.127,7900.0
2018-09-13 14:10:00,74.57,74.59,74.56,74.57,9062.0,67.136,67.154,67.127,67.136,9062.0
2018-09-13 14:15:00,74.56,74.58,74.56,74.56,6930.0,67.127,67.145,67.127,67.127,6930.0
2018-09-13 14:20:00,74.56,74.61,74.56,74.59,6201.0,67.127,67.172,67.127,67.154,6201.0
2018-09-13 14:25:00,74.59,74.62,74.58,74.58,19727.0,67.154,67.181,67.145,67.145,19727.0
2018-09-13 14:30:00,74.58,74.61,74.57,74.61,4886.0,67.145,67.172,67.136,67.172,4886.0
2018-09-13 14:35:00,74.61,74.61,74.59,74.61,11168.0,67.172,67.172,67.154,67.172,11168.0
2018-09-13 14:40:00,74.61,74.62,74.6,74.61,3213.0,67.172,67.181,67.163,67.172,3213.0
2018-09-13 14:45:00,74.61,74.64,74.6,74.63,9696.0,67.172,67.199,67.163,67.19,9696.0
2018-09-13 14:50:00,74.63,74.64,74.59,74.6,12574.0,67.19,67.199,67.154,67.163,12574.0
2018-09-13 14:55:00,74.6,74.61,74.56,74.57,7015.0,67.163,67.172,67.127,67.136,7015.0
2018-09-13 15:00:00,74.59,74.6,74.57,74.59,6217.0,67.154,67.163,67.136,67.154,6217.0
2018-09-13 15:05:00,74.59,74.61,74.58,74.6,2512.0,67.154,67.172,67.145,67.163,2512.0
2018-09-13 15:10:00,74.59,74.61,74.59,74.59,5340.0,67.154,67.172,67.154,67.154,5340.0
2018-09-13 15:15:00,74.6,74.65,74.6,74.65,6461.0,67.163,67.208,67.163,67.208,6461.0
2018-09-13 15:20:00,74.66,74.66,74.63,74.65,7953.0,67.217,67.217,67.19,67.208,7953.0
2018-09-13 15:25:00,74.64,74.65,74.63,74.64,6160.0,67.199,67.208,67.19,67.199,6160.0
2018-09-13 15:30:00,74.63,74.67,74.61,74.67,14879.0,67.19,67.226,67.172,67.226,14879.0
2018-09-13 15:35:00,74.67,74.67,74.6,74.62,12301.0,67.226,67.226,67.163,67.181,12301.0
2018-09-13 15:40:00,74.62,74.63,74.6,74.61,14108.0,67.181,67.19,67.163,67.172,14108.0
2018-09-13 15:45:00,74.61,74.64,74.6,74.64,26205.0,67.172,67.199,67.163,67.199,26205.0
2018-09-13 15:50:00,74.64,74.67,74.6,74.67,21084.0,67.199,67.226,67.163,67.226,21084.0
2018-09-13 15:55:00,74.68,74.75,74.66,74.75,54258.0,67.235,67.298,67.217,67.298,54258.0
2018-09-14 09:30:00,74.7,74.83,74.41,74.62,14762.0,67.253,67.3701,66.9919,67.181,14762.0
2018-09-14 09:35:00,74.7,74.71,74.46,74.51,2186.0,67.253,67.262,67.037,67.082,2186.0
2018-09-14 09:40:00,74.48,74.48,74.41,74.42,1757.0,67.055,67.055,66.9919,67.0009,1757.0
2018-09-14 09:45:00,74.42,74.55,74.42,74.49,4343.0,67.0009,67.118,67.0009,67.064,4343.0
2018-09-14 09:50:00,74.5,74.6,74.48,74.54,4882.0,67.073,67.163,67.055,67.109,4882.0
2018-09-14 09:55:00,74.53,74.6,74.51,74.6,3087.0,67.1,67.163,67.082,67.163,3087.0
2018-09-14 10:00:00,74.6,74.65,74.58,74.63,3883.0,67.163,67.208,67.145,67.19,3883.0
2018-09-14 10:05:00,74.64,74.65,74.6,74.61,2730.0,67.199,67.208,67.163,67.172,2730.0
2018-09-14 10:10:00,74.64,74.72,74.64,74.67,3935.0,67.199,67.271,67.199,67.226,3935.0
2018-09-14 10:15:00,74.7,74.7,74.61,74.62,2839.0,67.253,67.253,67.172,67.181,2839.0
2018-09-14 10:20:00,74.63,74.66,74.6,74.64,4495.0,67.19,67.217,67.163,67.199,4495.0
2018-09-14 10:25:00,74.64,74.68,74.62,74.68,2013.0,67.199,67.235,67.181,67.235,2013.0
2018-09-14 10:30:00,74.67,74.72,74.65,74.71,2862.0,67.226,67.271,67.208,67.262,2862.0
2018-09-14 10:35:00,74.72,74.73,74.69,74.7,2500.0,67.271,67.28,67.244,67.253,2500.0
2018-09-14 10:40:00,74.71,74.82,74.71,74.79,3400.0,67.262,67.3611,67.262,67.3341,3400.0
2018-09-14 10:45:00,74.8,74.83,74.76,74.79,3029.0,67.3431,67.3701,67.307,67.3341,3029.0
2018-09-14 10:50:00,74.79,74.8,74.74,74.79,4389.0,67.3341,67.3431,67.289,67.3341,4389.0
2018-09-14 10:55:00,74.78,74.81,74.74,74.74,6812.0,67.3251,67.3521,67.289,67.289,6812.0
2018-09-14 11:00:00,74.73,74.77,74.73,74.77,1900.0,67.28,67.3161,67.28,67.3161,1900.0
2018-09-14 11:05:00,74.79,74.79,74.74,74.74,2100.0,67.3341,67.3341,67.289,67.289,2100.0
2018-09-14 11:10:00,74.74,74.75,74.69,74.7,5799.0,67.289,67.298,67.244,67.253,5799.0
2018-09-14 11:15:00,74.71,74.72,74.67,74.69,2195.0,67.262,67.271,67.226,67.244,2195.0
2018-09-14 11:20:00,74.66,74.73,74.65,74.71,6567.0,67.217,67.28,67.208,67.262,6567.0
2018-09-14 11:25:00,74.74,74.74,74.7,74.72,1532.0,67.289,67.289,67.253,67.271,1532.0
2018-09-14 11:30:00,74.71,74.71,74.62,74.63,10486.0,67.262,67.262,67.181,67.19,10486.0
2018-09-14 11:35:00,74.63,74.65,74.6,74.64,5339.0,67.19,67.208,67.163,67.199,5339.0
2018-09-14 11:40:00,74.65,74.66,74.64,74.64,10675.0,67.208,67.217,67.199,67.199,10675.0
2018-09-14 11:45:00,74.66,74.66,74.64,74.65,7761.0,67.217,67.217,67.199,67.208,7761.0
2018-09-14 11:50:00,74.65,74.7,74.63,74.7,8129.0,67.208,67.253,67.19,67.253,8129.0
2018-09-14 11:55:00,74.73,74.83,74.73,74.83,2227.0,67.28,67.3701,67.28,67.3701,2227.0
2018-09-14 12:00:00,74.81,74.81,74.69,74.71,6192.0,67.3521,67.3521,67.244,67.262,6192.0
2018-09-14 12:05:00,74.69,74.71,74.62,74.63,11819.0,67.244,67.262,67.181,67.19,11819.0
2018-09-14 12:10:00,74.65,74.68,74.62,74.66,6311.0,67.208,67.235,67.181,67.217,6311.0
2018-09-14 12:15:00,74.68,74.71,74.68,74.7,1911.0,67.235,67.262,67.235,67.253,1911.0
2018-09-14 12:20:00,74.7,74.7,74.66,74.67,2858.0,67.253,67.253,67.217,67.226,2858.0
2018-09-14 12:25:00,74.69,74.75,74.69,74.75,2435.0,67.244,67.298,67.244,67.298,2435.0
2018-09-14 12:30:00,74.74,74.76,74.73,74.74,3250.0,67.289,67.307,67.28,67.289,3250.0
2018-09-14 12:35:00,74.74,74.76,74.73,74.76,10976.0,67.289,67.307,67.28,67.307,10976.0
2018-09-14 12:40:00,74.76,74.8,74.76,74.8,2721.0,67.307,67.3431,67.307,67.3431,2721.0
2018-09-14 12:45:00,74.78,74.82,74.78,74.79,3161.0,67.3251,67.3611,67.3251,67.3341,3161.0
2018-09-14 12:50:00,74.78,74.79,74.76,74.79,2729.0,67.3251,67.3341,67.307,67.3341,2729.0
2018-09-14 12:55:00,74.79,74.79,74.76,74.77,1484.0,67.3341,67.3341,67.307,67.3161,1484.0
2018-09-14 13:00:00,74.75,74.77,74.74,74.75,2936.0,67.298,67.3161,67.289,67.298,2936.0
2018-09-14 13:05:00,74.76,74.77,74.74,74.77,1353.0,67.307,67.3161,67.289,67.3161,1353.0
2018-09-14 13:10:00,74.76,74.79,74.76,74.76,2236.0,67.307,67.3341,67.307,67.307,2236.0
2018-09-14 13:15:00,74.76,74.76,74.74,74.76,3456.0,67.307,67.307,67.289,67.307,3456.0
2018-09-14 13:20:00,74.77,74.88,74.77,74.85,13107.0,67.3161,67.4151,67.3161,67.3881,13107.0
2018-09-14 13:25:00,74.86,74.92,74.86,74.89,5280.0,67.3971,67.4511,67.3971,67.4241,5280.0
2018-09-14 13:30:00,74.89,74.89,74.86,74.88,3341.0,67.4241,67.4241,67.3971,67.4151,3341.0
2018-09-14 13:35:00,74.89,74.89,74.86,74.88,4131.0,67.4241,67.4241,67.3971,67.4151,4131.0
2018-09-14 13:40:00,74.87,74.88,74.86,74.88,3364.0,67.4061,67.4151,67.3971,67.4151,3364.0
2018-09-14 13:45:00,74.88,74.93,74.88,74.92,4959.0,67.4151,67.4601,67.4151,67.4511,4959.0
2018-09-14 13:50:00,74.92,74.92,74.84,74.84,6152.0,67.4511,67.4511,67.3791,67.3791,6152.0
2018-09-14 13:55:00,74.84,74.86,74.83,74.83,2888.0,67.3791,67.3971,67.3701,67.3701,2888.0
2018-09-14 14:00:00,74.83,74.88,74.83,74.87,4377.0,67.3701,67.4151,67.3701,67.4061,4377.0
2018-09-14 14:05:00,74.86,74.89,74.86,74.88,3176.0,67.3971,67.4241,67.3971,67.4151,3176.0
2018-09-14 14:10:00,74.9,74.9,74.83,74.84,3361.0,67.4331,67.4331,67.3701,67.3791,3361.0
2018-09-14 14:15:00,74.84,74.86,74.84,74.85,2557.0,67.3791,67.3971,67.3791,67.3881,2557.0
2018-09-14 14:20:00,74.84,74.85,74.81,74.82,2866.0,67.3791,67.3881,67.3521,67.3611,2866.0
2018-09-14 14:25:00,74.82,74.83,74.79,74.81,2735.0,67.3611,67.3701,67.3341,67.3521,2735.0
2018-09-14 14:30:00,74.81,74.83,74.79,74.83,2852.0,67.3521,67.3701,67.3341,67.3701,2852.0
2018-09-14 14:35:00,74.84,74.86,74.84,74.85,3101.0,67.3791,67.3971,67.3791,67.3881,3101.0
2018-09-14 14:40:00,74.85,74.88,74.84,74.86,6648.0,67.3881,67.4151,67.3791,67.3971,6648.0
2018-09-14 14:45:00,74.87,74.9,74.86,74.89,3049.0,67.4061,67.4331,67.3971,67.4241,3049.0
2018-09-14 14:50:00,74.88,74.89,74.85,74.86,4974.0,67.4151,67.4241,67.3881,67.3971,4974.0
2018-09-14 14:55:00,74.86,74.87,74.82,74.83,3779.0,67.3971,67.4061,67.3611,67.3701,3779.0
2018-09-14 15:00:00,74.82,74.87,74.82,74.87,3931.0,67.3611,67.4061,67.3611,67.4061,3931.0
2018-09-14 15:05:00,74.87,74.9,74.86,74.88,3053.0,67.4061,67.4331,67.3971,67.4151,3053.0
2018-09-14 15:10:00,74.89,74.9,74.88,74.88,3833.0,67.4241,67.4331,67.4151,67.4151,3833.0
2018-09-14 15:15:00,74.88,74.91,74.85,74.91,5695.0,67.4151,67.4421,67.3881,67.4421,5695.0
2018-09-14 15:20:00,74.91,74.91,74.87,74.9,7944.0,67.4421,67.4421,67.4061,67.4331,7944.0
2018-09-14 15:25:00,74.89,74.9,74.86,74.88,6848.0,67.4241,67.4331,67.3971,67.4151,6848.0
2018-09-14 15:30:00,74.88,74.94,74.87,74.94,16812.0,67.4151,67.4691,67.4061,67.4691,16812.0
2018-09-14 15:35:00,74.93,75.0,74.91,74.99,11946.0,67.4601,67.5231,67.4421,67.5141,11946.0
2018-09-14 15:40:00,74.98,75.01,74.96,74.99,13829.0,67.5051,67.5321,67.4871,67.5141,13829.0
2018-09-14 15:45:00,74.98,75.0,74.96,74.98,19122.0,67.5051,67.5231,67.4871,67.5051,19122.0
2018-09-14 15:50:00,74.98,74.99,74.97,74.97,16404.0,67.5051,67.5141,67.4961,67.4961,16404.0
2018-09-14 15:55:00,74.97,74.98,74.93,74.94,41284.0,67.4961,67.5051,67.4601,67.4691,41284.0
2018-09-17 09:30:00,74.93,75.16,74.88,74.91,18399.0,67.4601,67.6672,67.4151,67.4421,18399.0
2018-09-17 09:35:00,74.91,74.97,74.8,74.87,10591.0,67.4421,67.4961,67.3431,67.4061,10591.0
2018-09-17 09:40:00,74.87,74.9,74.73,74.79,4365.0,67.4061,67.4331,67.28,67.3341,4365.0
2018-09-17 09:45:00,74.81,74.89,74.78,74.89,4196.0,67.3521,67.4241,67.3251,67.4241,4196.0
2018-09-17 09:50:00,74.88,74.94,74.86,74.87,6733.0,67.4151,67.4691,67.3971,67.4061,6733.0
2018-09-17 09:55:00,74.88,74.97,74.86,74.95,5686.0,67.4151,67.4961,67.3971,67.4781,5686.0
2018-09-17 10:00:00,75.01,75.05,74.99,75.01,5533.0,67.5321,67.5681,67.5141,67.5321,5533.0
2018-09-17 10:05:00,75.02,75.03,74.9,74.92,4958.0,67.5411,67.5501,67.4331,67.4511,4958.0
2018-09-17 10:10:00,74.92,74.96,74.9,74.96,5937.0,67.4511,67.4871,67.4331,67.4871,5937.0
2018-09-17 10:15:00,74.95,74.96,74.92,74.93,4090.0,67.4781,67.4871,67.4511,67.4601,4090.0
2018-09-17 10:20:00,74.92,74.99,74.92,74.95,6131.0,67.4511,67.5141,67.4511,67.4781,6131.0
2018-09-17 10:25:00,74.98,75.02,74.98,74.98,3165.0,67.5051,67.5411,67.5051,67.5051,3165.0
2018-09-17 10:30:00,74.98,74.99,74.92,74.95,5163.0,67.5051,67.5141,67.4511,67.4781,5163.0
2018-09-17 10:35:00,74.94,74.96,74.92,74.95,5013.0,67.4691,67.4871,67.4511,67.4781,5013.0
2018-09-17 10:40:00,74.96,74.98,74.95,74.97,18158.0,67.4871,67.5051,67.4781,67.4961,18158.0
2018-09-17 10:45:00,74.96,74.99,74.91,74.93,5682.0,67.4871,67.5141,67.4421,67.4601,5682.0
2018-09-17 10:50:00,74.92,74.94,74.84,74.84,4285.0,67.4511,67.4691,67.3791,67.3791,4285.0
2018-09-17 10:55:00,74.83,74.83,74.81,74.81,5050.0,67.3701,67.3701,67.3521,67.3521,5050.0
2018-09-17 11:00:00,74.81,74.89,74.8,74.88,4470.0,67.3521,67.4241,67.3431,67.4151,4470.0
2018-09-17 11:05:00,74.89,74.94,74.88,74.92,5560.0,67.4241,67.4691,67.4151,67.4511,5560.0
2018-09-17 11:10:00,74.92,74.94,74.91,74.91,2941.0,67.4511,67.4691,67.4421,67.4421,2941.0
2018-09-17 11:15:00,74.92,74.96,74.89,74.96,4644.0,67.4511,67.4871,67.4241,67.4871,4644.0
2018-09-17 11:20:00,74.95,74.95,74.93,74.95,3000.0,67.4781,67.4781,67.4601,67.4781,3000.0
2018-09-17 11:25:00,74.95,74.96,74.95,74.96,2800.0,67.4781,67.4871,67.4781,67.4871,2800.0
2018-09-17 11:30:00,74.97,75.0,74.97,75.0,3600.0,67.4961,67.5231,67.4961,67.5231,3600.0
2018-09-17 11:35:00,75.0,75.02,74.96,74.96,5127.0,67.5231,67.5411,67.4871,67.4871,5127.0
2018-09-17 11:40:00,74.95,74.96,74.94,74.94,6229.0,67.4781,67.4871,67.4691,67.4691,6229.0
2018-09-17 11:45:00,74.94,74.99,74.94,74.98,3615.0,67.4691,67.5141,67.4691,67.5051,3615.0
2018-09-17 11:50:00,75.0,75.02,74.98,74.98,14893.0,67.5231,67.5411,67.5051,67.5051,14893.0
2018-09-17 11:55:00,74.99,74.99,74.96,74.96,9200.0,67.5141,67.5141,67.4871,67.4871,9200.0
2018-09-17 12:00:00,74.97,75.01,74.96,74.99,3828.0,67.4961,67.5321,67.4871,67.5141,3828.0
2018-09-17 12:05:00,75.0,75.01,74.99,74.99,2400.0,67.5231,67.5321,67.5141,67.5141,2400.0
2018-09-17 12:10:00,74.99,74.99,74.97,74.97,3539.0,67.5141,67.5141,67.4961,67.4961,3539.0
2018-09-17 12:15:00,74.98,75.0,74.98,75.0,2200.0,67.5051,67.5231,67.5051,67.5231,2200.0
2018-09-17 12:20:00,74.99,75.03,74.98,75.03,4192.0,67.5141,67.5501,67.5051,67.5501,4192.0
2018-09-17 12:25:00,75.03,75.05,75.03,75.03,2500.0,67.5501,67.5681,67.5501,67.5501,2500.0
2018-09-17 12:30:00,75.04,75.04,75.0,75.01,9954.0,67.5591,67.5591,67.5231,67.5321,9954.0
2018-09-17 12:35:00,75.02,75.08,75.02,75.08,2834.0,67.5411,67.5951,67.5411,67.5951,2834.0
2018-09-17 12:40:00,75.07,75.09,75.06,75.09,2753.0,67.5861,67.6041,67.5771,67.6041,2753.0
2018-09-17 12:45:00,75.09,75.09,75.07,75.07,2452.0,67.6041,67.6041,67.5861,67.5861,2452.0
2018-09-17 12:50:00,75.07,75.09,75.02,75.02,5763.0,67.5861,67.6041,67.5411,67.5411,5763.0
2018-09-17 12:55:00,75.0,75.07,75.0,75.07,3199.0,67.5231,67.5861,67.5231,67.5861,3199.0
2018-09-17 13:00:00,75.07,75.07,75.05,75.06,2451.0,67.5861,67.5861,67.5681,67.5771,2451.0
2018-09-17 13:05:00,75.06,75.07,75.04,75.07,4028.0,67.5771,67.5861,67.5591,67.5861,4028.0
2018-09-17 13:10:00,75.06,75.06,75.04,75.04,3649.0,67.5771,67.5771,67.5591,67.5591,3649.0
2018-09-17 13:15:00,75.05,75.06,75.04,75.05,2392.0,67.5681,67.5771,67.5591,67.5681,2392.0
2018-09-17 13:20:00,75.06,75.09,75.04,75.06,3984.0,67.5771,67.6041,67.5591,67.5771,3984.0
2018-09-17 13:25:00,75.06,75.1,75.05,75.1,2398.0,67.5771,67.6132,67.5681,67.6132,2398.0
2018-09-17 13:30:00,75.1,75.1,75.08,75.1,3400.0,67.6132,67.6132,67.5951,67.6132,3400.0
2018-09-17 13:35:00,75.1,75.1,75.06,75.07,9487.0,67.6132,67.6132,67.5771,67.5861,9487.0
2018-09-17 13:40:00,75.09,75.11,75.07,75.07,5300.0,67.6041,67.6222,67.5861,67.5861,5300.0
2018-09-17 13:45:00,75.08,75.14,75.07,75.11,5507.0,67.5951,67.6492,67.5861,67.6222,5507.0
2018-09-17 13:50:00,75.12,75.13,75.1,75.12,5302.0,67.6312,67.6402,67.6132,67.6312,5302.0
2018-09-17 13:55:00,75.14,75.14,75.11,75.11,2768.0,67.6492,67.6492,67.6222,67.6222,2768.0
2018-09-17 14:00:00,75.11,75.11,75.06,75.06,3964.0,67.6222,67.6222,67.5771,67.5771,3964.0
2018-09-17 14:05:00,75.06,75.07,75.03,75.04,3675.0,67.5771,67.5861,67.5501,67.5591,3675.0
2018-09-17 14:10:00,75.03,75.04,75.0,75.01,4421.0,67.5501,67.5591,67.5231,67.5321,4421.0
2018-09-17 14:15:00,75.02,75.03,75.01,75.03,900.0,67.5411,67.5501,67.5321,67.5501,900.0
2018-09-17 14:20:00,75.02,75.04,75.02,75.04,3179.0,67.5411,67.5591,67.5411,67.5591,3179.0
2018-09-17 14:25:00,75.04,75.04,75.02,75.03,1886.0,67.5591,67.5591,67.5411,67.5501,1886.0
2018-09-17 14:30:00,75.02,75.06,75.01,75.06,6704.0,67.5411,67.5771,67.5321,67.5771,6704.0
2018-09-17 14:35:00,75.06,75.06,75.03,75.04,5406.0,67.5771,67.5771,67.5501,67.5591,5406.0
2018-09-17 14:40:00,75.05,75.05,75.04,75.05,1922.0,67.5681,67.5681,67.5591,67.5681,1922.0
2018-09-17 14:45:00,75.05,75.08,75.05,75.08,8721.0,67.5681,67.5951,67.5681,67.5951,8721.0
2018-09-17 14:50:00,75.06,75.06,75.0,75.01,7760.0,67.5771,67.5771,67.5231,67.5321,7760.0
2018-09-17 14:55:00,75.01,75.01,74.94,74.96,5300.0,67.5321,67.5321,67.4691,67.4871,5300.0
2018-09-17 15:00:00,74.96,74.97,74.95,74.96,4921.0,67.4871,67.4961,67.4781,67.4871,4921.0
2018-09-17 15:05:00,74.96,74.96,74.92,74.95,7451.0,67.4871,67.4871,67.4511,67.4781,7451.0
2018-09-17 15:10:00,74.94,74.97,74.93,74.94,6607.0,67.4691,67.4961,67.4601,67.4691,6607.0
2018-09-17 15:15:00,74.94,74.94,74.91,74.92,7326.0,67.4691,67.4691,67.4421,67.4511,7326.0
2018-09-17 15:20:00,74.92,74.93,74.89,74.92,7474.0,67.4511,67.4601,67.4241,67.4511,7474.0
2018-09-17 15:25:00,74.9,74.96,74.9,74.93,8023.0,67.4331,67.4871,67.4331,67.4601,8023.0
2018-09-17 15:30:00,74.94,74.99,74.93,74.97,7915.0,67.4691,67.5141,67.4601,67.4961,7915.0
2018-09-17 15:35:00,74.96,74.99,74.95,74.98,6726.0,67.4871,67.5141,67.4781,67.5051,6726.0
2018-09-17 15:40:00,74.98,75.0,74.97,74.98,15043.0,67.5051,67.5231,67.4961,67.5051,15043.0
2018-09-17 15:45:00,74.99,75.07,74.99,75.07,14568.0,67.5141,67.5861,67.5141,67.5861,14568.0
2018-09-17 15:50:00,75.06,75.06,75.02,75.02,13686.0,67.5771,67.5771,67.5411,67.5411,13686.0
2018-09-17 15:55:00,75.03,75.13,75.02,75.12,46271.0,67.5501,67.6402,67.5411,67.6312,46271.0
2018-09-18 09:30:00,75.24,75.24,75.06,75.15,13030.0,67.7392,67.7392,67.5771,67.6582,13030.0
2018-09-18 09:35:00,75.13,75.19,75.13,75.18,1636.0,67.6402,67.6942,67.6402,67.6852,1636.0
2018-09-18 09:40:00,75.15,75.15,75.08,75.11,1806.0,67.6582,67.6582,67.5951,67.6222,1806.0
2018-09-18 09:45:00,75.09,75.1,74.95,74.95,7230.0,67.6041,67.6132,67.4781,67.4781,7230.0
2018-09-18 09:50:00,74.99,75.04,74.99,75.04,3019.0,67.5141,67.5591,67.5141,67.5591,3019.0
2018-09-18 09:55:00,75.02,75.09,75.02,75.06,3422.0,67.5411,67.6041,67.5411,67.5771,3422.0
2018-09-18 10:00:00,75.09,75.09,75.0,75.02,3481.0,67.6041,67.6041,67.5231,67.5411,3481.0
2018-09-18 10:05:00,75.0,75.07,75.0,75.07,1163.0,67.5231,67.5861,67.5231,67.5861,1163.0
2018-09-18 10:10:00,75.07,75.07,75.0,75.07,2125.0,67.5861,67.5861,67.5231,67.5861,2125.0
2018-09-18 10:15:00,75.08,75.09,75.02,75.03,2902.0,67.5951,67.6041,67.5411,67.5501,2902.0
2018-09-18 10:20:00,75.04,75.09,75.04,75.07,4397.0,67.5591,67.6041,67.5591,67.5861,4397.0
2018-09-18 10:25:00,75.06,75.17,75.06,75.15,5106.0,67.5771,67.6762,67.5771,67.6582,5106.0
2018-09-18 10:30:00,75.16,75.17,75.15,75.16,4672.0,67.6672,67.6762,67.6582,67.6672,4672.0
2018-09-18 10:35:00,75.16,75.21,75.16,75.2,6615.0,67.6672,67.7122,67.6672,67.7032,6615.0
2018-09-18 10:40:00,75.2,75.26,75.2,75.26,4745.0,67.7032,67.7572,67.7032,67.7572,4745.0
2018-09-18 10:45:00,75.26,75.28,75.25,75.28,1490.0,67.7572,67.7752,67.7482,67.7752,1490.0
2018-09-18 10:50:00,75.27,75.28,75.22,75.22,4492.0,67.7662,67.7752,67.7212,67.7212,4492.0
2018-09-18 10:55:00,75.22,75.23,75.21,75.23,2305.0,67.7212,67.7302,67.7122,67.7302,2305.0
2018-09-18 11:00:00,75.23,75.28,75.22,75.22,3442.0,67.7302,67.7752,67.7212,67.7212,3442.0
2018-09-18 11:05:00,75.23,75.33,75.23,75.33,4459.0,67.7302,67.8202,67.7302,67.8202,4459.0
2018-09-18 11:10:00,75.33,75.36,75.29,75.29,1950.0,67.8202,67.8472,67.7842,67.7842,1950.0
2018-09-18 11:15:00,75.31,75.32,75.29,75.32,2131.0,67.8022,67.8112,67.7842,67.8112,2131.0
2018-09-18 11:20:00,75.34,75.34,75.3,75.33,3313.0,67.8292,67.8292,67.7932,67.8202,3313.0
2018-09-18 11:25:00,75.36,75.39,75.33,75.38,6690.0,67.8472,67.8742,67.8202,67.8652,6690.0
2018-09-18 11:30:00,75.37,75.37,75.32,75.32,1800.0,67.8562,67.8562,67.8112,67.8112,1800.0
2018-09-18 11:35:00,75.32,75.41,75.32,75.41,4100.0,67.8112,67.8922,67.8112,67.8922,4100.0
2018-09-18 11:40:00,75.41,75.43,75.4,75.43,1840.0,67.8922,67.9103,67.8832,67.9103,1840.0
2018-09-18 11:45:00,75.43,75.44,75.42,75.44,1817.0,67.9103,67.9193,67.9013,67.9193,1817.0
2018-09-18 11:50:00,75.44,75.47,75.42,75.43,2714.0,67.9193,67.9463,67.9013,67.9103,2714.0
2018-09-18 11:55:00,75.45,75.46,75.45,75.45,900.0,67.9283,67.9373,67.9283,67.9283,900.0
2018-09-18 12:00:00,75.45,75.55,75.45,75.55,3505.0,67.9283,68.0183,67.9283,68.0183,3505.0
2018-09-18 12:05:00,75.53,75.56,75.53,75.54,4028.0,68.0003,68.0273,68.0003,68.0093,4028.0
2018-09-18 12:10:00,75.52,75.52,75.47,75.49,2432.0,67.9913,67.9913,67.9463,67.9643,2432.0
2018-09-18 12:15:00,75.5,75.52,75.49,75.51,2023.0,67.9733,67.9913,67.9643,67.9823,2023.0
2018-09-18 12:20:00,75.5,75.5,75.48,75.48,900.0,67.9733,67.9733,67.9553,67.9553,900.0
2018-09-18 12:25:00,75.48,75.5,75.46,75.5,3125.0,67.9553,67.9733,67.9373,67.9733,3125.0
2018-09-18 12:30:00,75.5,75.53,75.5,75.52,3265.0,67.9733,68.0003,67.9733,67.9913,3265.0
2018-09-18 12:35:00,75.53,75.55,75.5,75.54,19574.0,68.0003,68.0183,67.9733,68.0093,19574.0
2018-09-18 12:40:00,75.55,75.6,75.55,75.6,2526.0,68.0183,68.0633,68.0183,68.0633,2526.0
2018-09-18 12:45:00,75.59,75.59,75.57,75.58,1600.0,68.0543,68.0543,68.0363,68.0453,1600.0
2018-09-18 12:50:00,75.58,75.58,75.53,75.55,2790.0,68.0453,68.0453,68.0003,68.0183,2790.0
2018-09-18 12:55:00,75.56,75.61,75.56,75.61,3251.0,68.0273,68.0723,68.0273,68.0723,3251.0
2018-09-18 13:00:00,75.61,75.61,75.59,75.6,1182.0,68.0723,68.0723,68.0543,68.0633,1182.0
2018-09-18 13:05:00,75.61,75.61,75.57,75.59,4804.0,68.0723,68.0723,68.0363,68.0543,4804.0
2018-09-18 13:10:00,75.58,75.62,75.57,75.61,4580.0,68.0453,68.0813,68.0363,68.0723,4580.0
2018-09-18 13:15:00,75.59,75.64,75.59,75.64,2200.0,68.0543,68.0993,68.0543,68.0993,2200.0
2018-09-18 13:20:00,75.64,75.66,75.63,75.66,3272.0,68.0993,68.1173,68.0903,68.1173,3272.0
2018-09-18 13:25:00,75.64,75.7,75.64,75.7,2042.0,68.0993,68.1533,68.0993,68.1533,2042.0
2018-09-18 13:30:00,75.69,75.7,75.67,75.68,4269.0,68.1443,68.1533,68.1263,68.1353,4269.0
2018-09-18 13:35:00,75.67,75.67,75.62,75.62,3143.0,68.1263,68.1263,68.0813,68.0813,3143.0
2018-09-18 13:40:00,75.63,75.64,75.63,75.64,1300.0,68.0903,68.0993,68.0903,68.0993,1300.0
2018-09-18 13:45:00,75.64,75.64,75.61,75.63,4190.0,68.0993,68.0993,68.0723,68.0903,4190.0
2018-09-18 13:50:00,75.63,75.66,75.63,75.66,1594.0,68.0903,68.1173,68.0903,68.1173,1594.0
2018-09-18 13:55:00,75.67,75.67,75.64,75.64,2359.0,68.1263,68.1263,68.0993,68.0993,2359.0
2018-09-18 14:00:00,75.65,75.69,75.64,75.69,5038.0,68.1083,68.1443,68.0993,68.1443,5038.0
2018-09-18 14:05:00,75.69,75.73,75.69,75.69,5551.0,68.1443,68.1803,68.1443,68.1443,5551.0
2018-09-18 14:10:00,75.7,75.7,75.68,75.7,3705.0,68.1533,68.1533,68.1353,68.1533,3705.0
2018-09-18 14:15:00,75.69,75.73,75.68,75.73,6831.0,68.1443,68.1803,68.1353,68.1803,6831.0
2018-09-18 14:20:00,75.71,75.74,75.7,75.74,5015.0,68.1623,68.1894,68.1533,68.1894,5015.0
2018-09-18 14:25:00,75.75,75.82,75.74,75.81,5195.0,68.1984,68.2614,68.1894,68.2524,5195.0
2018-09-18 14:30:00,75.81,75.81,75.75,75.76,4537.0,68.2524,68.2524,68.1984,68.2074,4537.0
2018-09-18 14:35:00,75.76,75.8,75.75,75.76,6519.0,68.2074,68.2434,68.1984,68.2074,6519.0
2018-09-18 14:40:00,75.78,75.78,75.76,75.77,3448.0,68.2254,68.2254,68.2074,68.2164,3448.0
2018-09-18 14:45:00,75.77,75.79,75.76,75.77,3507.0,68.2164,68.2344,68.2074,68.2164,3507.0
2018-09-18 14:50:00,75.77,75.78,75.75,75.78,6255.0,68.2164,68.2254,68.1984,68.2254,6255.0
2018-09-18 14:55:00,75.77,75.77,75.74,75.75,7610.0,68.2164,68.2164,68.1894,68.1984,7610.0
2018-09-18 15:00:00,75.75,75.75,75.7,75.72,7030.0,68.1984,68.1984,68.1533,68.1713,7030.0
2018-09-18 15:05:00,75.73,75.73,75.67,75.67,4477.0,68.1803,68.1803,68.1263,68.1263,4477.0
2018-09-18 15:10:00,75.67,75.67,75.64,75.65,10275.0,68.1263,68.1263,68.0993,68.1083,10275.0
2018-09-18 15:15:00,75.64,75.65,75.59,75.59,6876.0,68.0993,68.1083,68.0543,68.0543,6876.0
2018-09-18 15:20:00,75.6,75.6,75.58,75.6,12196.0,68.0633,68.0633,68.0453,68.0633,12196.0
2018-09-18 15:25:00,75.6,75.6,75.57,75.6,11544.0,68.0633,68.0633,68.0363,68.0633,11544.0
2018-09-18 15:30:00,75.6,75.6,75.56,75.59,13173.0,68.0633,68.0633,68.0273,68.0543,13173.0
2018-09-18 15:35:00,75.6,75.62,75.58,75.59,10966.0,68.0633,68.0813,68.0453,68.0543,10966.0
2018-09-18 15:40:00,75.6,75.61,75.53,75.54,20559.0,68.0633,68.0723,68.0003,68.0093,20559.0
2018-09-18 15:45:00,75.53,75.53,75.49,75.49,31533.0,68.0003,68.0003,67.9643,67.9643,31533.0
2018-09-18 15:50:00,75.48,75.49,75.43,75.45,34417.0,67.9553,67.9643,67.9103,67.9283,34417.0
2018-09-18 15:55:00,75.45,75.53,75.45,75.46,73726.0,67.9283,68.0003,67.9283,67.9373,73726.0
2018-09-19 09:30:00,75.25,75.27,75.02,75.06,10623.0,67.7482,67.7662,67.5411,67.5771,10623.0
2018-09-19 09:35:00,75.1,75.16,75.05,75.09,9054.0,67.6132,67.6672,67.5681,67.6041,9054.0
2018-09-19 09:40:00,75.04,75.04,74.95,75.0,8446.0,67.5591,67.5591,67.4781,67.5231,8446.0
2018-09-19 09:45:00,74.99,74.99,74.89,74.89,2718.0,67.5141,67.5141,67.4241,67.4241,2718.0
2018-09-19 09:50:00,74.88,75.04,74.88,74.98,4204.0,67.4151,67.5591,67.4151,67.5051,4204.0
2018-09-19 09:55:00,74.97,75.04,74.96,75.01,6806.0,67.4961,67.5591,67.4871,67.5321,6806.0
2018-09-19 10:00:00,75.01,75.05,74.93,74.93,2173.0,67.5321,67.5681,67.4601,67.4601,2173.0
2018-09-19 10:05:00,74.96,75.02,74.95,74.98,11125.0,67.4871,67.5411,67.4781,67.5051,11125.0
2018-09-19 10:10:00,74.96,74.98,74.91,74.94,4019.0,67.4871,67.5051,67.4421,67.4691,4019.0
2018-09-19 10:15:00,74.89,74.95,74.86,74.92,4513.0,67.4241,67.4781,67.3971,67.4511,4513.0
2018-09-19 10:20:00,74.92,74.93,74.81,74.86,4627.0,67.4511,67.4601,67.3521,67.3971,4627.0
2018-09-19 10:25:00,74.89,74.92,74.87,74.91,2679.0,67.4241,67.4511,67.4061,67.4421,2679.0
2018-09-19 10:30:00,74.92,74.94,74.87,74.88,2378.0,67.4511,67.4691,67.4061,67.4151,2378.0
2018-09-19 10:35:00,74.86,74.93,74.86,74.93,3919.0,67.3971,67.4601,67.3971,67.4601,3919.0
2018-09-19 10:40:00,74.92,74.97,74.91,74.97,1800.0,67.4511,67.4961,67.4421,67.4961,1800.0
2018-09-19 10:45:00,74.97,75.0,74.95,74.95,1515.0,67.4961,67.5231,67.4781,67.4781,1515.0
2018-09-19 10:50:00,74.94,74.95,74.9,74.91,2224.0,67.4691,67.4781,67.4331,67.4421,2224.0
2018-09-19 10:55:00,74.92,74.93,74.9,74.92,1572.0,67.4511,67.4601,67.4331,67.4511,1572.0
2018-09-19 11:00:00,74.94,74.94,74.87,74.91,3040.0,67.4691,67.4691,67.4061,67.4421,3040.0
2018-09-19 11:05:00,74.92,74.93,74.87,74.91,2689.0,67.4511,67.4601,67.4061,67.4421,2689.0
2018-09-19 11:10:00,74.91,74.93,74.85,74.86,1661.0,67.4421,67.4601,67.3881,67.3971,1661.0
2018-09-19 11:15:00,74.87,74.93,74.87,74.89,1645.0,67.4061,67.4601,67.4061,67.4241,1645.0
2018-09-19 11:20:00,74.89,74.9,74.85,74.85,2810.0,67.4241,67.4331,67.3881,67.3881,2810.0
2018-09-19 11:25:00,74.83,74.83,74.8,74.8,2558.0,67.3701,67.3701,67.3431,67.3431,2558.0
2018-09-19 11:30:00,74.77,74.78,74.77,74.78,1400.0,67.3161,67.3251,67.3161,67.3251,1400.0
2018-09-19 11:35:00,74.77,74.81,74.72,74.75,3869.0,67.3161,67.3521,67.271,67.298,3869.0
2018-09-19 11:40:00,74.78,74.79,74.73,74.79,2365.0,67.3251,67.3341,67.28,67.3341,2365.0
2018-09-19 11:45:00,74.78,74.82,74.78,74.82,1676.0,67.3251,67.3611,67.3251,67.3611,1676.0
2018-09-19 11:50:00,74.84,74.84,74.8,74.8,1540.0,67.3791,67.3791,67.3431,67.3431,1540.0
2018-09-19 11:55:00,74.78,74.81,74.77,74.8,3053.0,67.3251,67.3521,67.3161,67.3431,3053.0
2018-09-19 12:00:00,74.79,74.79,74.78,74.78,3087.0,67.3341,67.3341,67.3251,67.3251,3087.0
2018-09-19 12:05:00,74.79,74.79,74.71,74.71,3620.0,67.3341,67.3341,67.262,67.262,3620.0
2018-09-19 12:10:00,74.69,74.69,74.67,74.69,995.0,67.244,67.244,67.226,67.244,995.0
2018-09-19 12:15:00,74.67,74.68,74.63,74.66,5440.0,67.226,67.235,67.19,67.217,5440.0
2018-09-19 12:20:00,74.66,74.67,74.64,74.66,2424.0,67.217,67.226,67.199,67.217,2424.0
2018-09-19 12:25:00,74.66,74.71,74.66,74.68,3867.0,67.217,67.262,67.217,67.235,3867.0
2018-09-19 12:30:00,74.68,74.7,74.68,74.69,3050.0,67.235,67.253,67.235,67.244,3050.0
2018-09-19 12:35:00,74.68,74.72,74.66,74.66,1995.0,67.235,67.271,67.217,67.217,1995.0
2018-09-19 12:40:00,74.67,74.69,74.65,74.68,2704.0,67.226,67.244,67.208,67.235,2704.0
2018-09-19 12:45:00,74.68,74.69,74.68,74.69,200.0,67.235,67.244,67.235,67.244,200.0
2018-09-19 12:50:00,74.69,74.73,74.68,74.71,3378.0,67.244,67.28,67.235,67.262,3378.0
2018-09-19 12:55:00,74.68,74.69,74.66,74.68,4730.0,67.235,67.244,67.217,67.235,4730.0
2018-09-19 13:00:00,74.67,74.67,74.65,74.67,2294.0,67.226,67.226,67.208,67.226,2294.0
2018-09-19 13:05:00,74.68,74.68,74.64,74.64,1449.0,67.235,67.235,67.199,67.199,1449.0
2018-09-19 13:10:00,74.63,74.64,74.61,74.61,3400.0,67.19,67.199,67.172,67.172,3400.0
2018-09-19 13:15:00,74.62,74.67,74.62,74.65,4525.0,67.181,67.226,67.181,67.208,4525.0
2018-09-19 13:20:00,74.66,74.66,74.65,74.66,1200.0,67.217,67.217,67.208,67.217,1200.0
2018-09-19 13:25:00,74.66,74.7,74.65,74.7,1173.0,67.217,67.253,67.208,67.253,1173.0
2018-09-19 13:30:00,74.7,74.71,74.68,74.7,2473.0,67.253,67.262,67.235,67.253,2473.0
2018-09-19 13:35:00,74.7,74.72,74.69,74.71,3386.0,67.253,67.271,67.244,67.262,3386.0
2018-09-19 13:40:00,74.72,74.72,74.69,74.69,3200.0,67.271,67.271,67.244,67.244,3200.0
2018-09-19 13:45:00,74.7,74.73,74.69,74.7,2650.0,67.253,67.28,67.244,67.253,2650.0
2018-09-19 13:50:00,74.7,74.7,74.69,74.7,1220.0,67.253,67.253,67.244,67.253,1220.0
2018-09-19 13:55:00,74.7,74.71,74.66,74.67,5342.0,67.253,67.262,67.217,67.226,5342.0
2018-09-19 14:00:00,74.67,74.67,74.64,74.65,3548.0,67.226,67.226,67.199,67.208,3548.0
2018-09-19 14:05:00,74.64,74.65,74.64,74.64,1120.0,67.199,67.208,67.199,67.199,1120.0
2018-09-19 14:10:00,74.62,74.66,74.62,74.66,4497.0,67.181,67.217,67.181,67.217,4497.0
2018-09-19 14:15:00,74.64,74.65,74.63,74.65,3451.0,67.199,67.208,67.19,67.208,3451.0
2018-09-19 14:20:00,74.63,74.63,74.59,74.59,3105.0,67.19,67.19,67.154,67.154,3105.0
2018-09-19 14:25:00,74.58,74.63,74.57,74.6,4617.0,67.145,67.19,67.136,67.163,4617.0
2018-09-19 14:30:00,74.59,74.59,74.57,74.57,2472.0,67.154,67.154,67.136,67.136,2472.0
2018-09-19 14:35:00,74.57,74.6,74.57,74.6,5576.0,67.136,67.163,67.136,67.163,5576.0
2018-09-19 14:40:00,74.6,74.6,74.58,74.58,11164.0,67.163,67.163,67.145,67.145,11164.0
2018-09-19 14:45:00,74.59,74.62,74.58,74.59,5590.0,67.154,67.181,67.145,67.154,5590.0
2018-09-19 14:50:00,74.59,74.61,74.59,74.61,300.0,67.154,67.172,67.154,67.172,300.0
2018-09-19 14:55:00,74.6,74.61,74.57,74.57,7000.0,67.163,67.172,67.136,67.136,7000.0
2018-09-19 15:00:00,74.58,74.63,74.58,74.63,5154.0,67.145,67.19,67.145,67.19,5154.0
2018-09-19 15:05:00,74.62,74.62,74.61,74.61,2622.0,67.181,67.181,67.172,67.172,2622.0
2018-09-19 15:10:00,74.61,74.62,74.59,74.59,33447.0,67.172,67.181,67.154,67.154,33447.0
2018-09-19 15:15:00,74.6,74.62,74.57,74.6,8648.0,67.163,67.181,67.136,67.163,8648.0
2018-09-19 15:20:00,74.6,74.62,74.58,74.61,5100.0,67.163,67.181,67.145,67.172,5100.0
2018-09-19 15:25:00,74.61,74.65,74.6,74.64,5224.0,67.172,67.208,67.163,67.199,5224.0
2018-09-19 15:30:00,74.64,74.67,74.63,74.65,10746.0,67.199,67.226,67.19,67.208,10746.0
2018-09-19 15:35:00,74.66,74.7,74.65,74.69,5700.0,67.217,67.253,67.208,67.244,5700.0
2018-09-19 15:40:00,74.68,74.69,74.65,74.68,7619.0,67.235,67.244,67.208,67.235,7619.0
2018-09-19 15:45:00,74.67,74.68,74.63,74.64,39638.0,67.226,67.235,67.19,67.199,39638.0
2018-09-19 15:50:00,74.65,74.68,74.64,74.67,10984.0,67.208,67.235,67.199,67.226,10984.0
2018-09-19 15:55:00,74.67,74.7,74.66,74.7,48400.0,67.226,67.253,67.217,67.253,48400.0
2018-09-20 09:30:00,74.87,75.05,74.68,74.7,31256.0,67.4061,67.5681,67.235,67.253,31256.0
2018-09-20 09:35:00,74.66,74.87,74.57,74.85,59601.0,67.217,67.4061,67.136,67.3881,59601.0
2018-09-20 09:40:00,74.89,74.9,74.71,74.71,8985.0,67.4241,67.4331,67.262,67.262,8985.0
2018-09-20 09:45:00,74.7,74.76,74.66,74.66,1827.0,67.253,67.307,67.217,67.217,1827.0
2018-09-20 09:50:00,74.63,74.64,74.57,74.58,6000.0,67.19,67.199,67.136,67.145,6000.0
2018-09-20 09:55:00,74.61,74.64,74.53,74.55,3100.0,67.172,67.199,67.1,67.118,3100.0
2018-09-20 10:00:00,74.6,74.68,74.6,74.63,4303.0,67.163,67.235,67.163,67.19,4303.0
2018-09-20 10:05:00,74.62,74.66,74.54,74.66,6644.0,67.181,67.217,67.109,67.217,6644.0
2018-09-20 10:10:00,74.67,74.72,74.6,74.62,3029.0,67.226,67.271,67.163,67.181,3029.0
2018-09-20 10:15:00,74.62,74.63,74.57,74.57,6518.0,67.181,67.19,67.136,67.136,6518.0
2018-09-20 10:20:00,74.58,74.58,74.53,74.56,1934.0,67.145,67.145,67.1,67.127,1934.0
2018-09-20 10:25:00,74.55,74.63,74.55,74.63,2974.0,67.118,67.19,67.118,67.19,2974.0
2018-09-20 10:30:00,74.64,74.71,74.64,74.71,3416.0,67.199,67.262,67.199,67.262,3416.0
2018-09-20 10:35:00,74.74,74.79,74.72,74.78,1852.0,67.289,67.3341,67.271,67.3251,1852.0
2018-09-20 10:40:00,74.77,74.78,74.76,74.77,5616.0,67.3161,67.3251,67.307,67.3161,5616.0
2018-09-20 10:45:00,74.76,74.76,74.71,74.73,1766.0,67.307,67.307,67.262,67.28,1766.0
2018-09-20 10:50:00,74.74,74.79,74.74,74.74,3580.0,67.289,67.3341,67.289,67.289,3580.0
2018-09-20 10:55:00,74.76,74.77,74.75,74.76,2041.0,67.307,67.3161,67.298,67.307,2041.0
2018-09-20 11:00:00,74.76,74.77,74.72,74.77,3875.0,67.307,67.3161,67.271,67.3161,3875.0
2018-09-20 11:05:00,74.79,74.85,74.77,74.77,43500.0,67.3341,67.3881,67.3161,67.3161,43500.0
2018-09-20 11:10:00,74.76,74.84,74.76,74.82,2227.0,67.307,67.3791,67.307,67.3611,2227.0
2018-09-20 11:15:00,74.81,74.84,74.8,74.84,5346.0,67.3521,67.3791,67.3431,67.3791,5346.0
2018-09-20 11:20:00,74.84,74.84,74.8,74.82,4306.0,67.3791,67.3791,67.3431,67.3611,4306.0
2018-09-20 11:25:00,74.83,74.83,74.79,74.79,8639.0,67.3701,67.3701,67.3341,67.3341,8639.0
2018-09-20 11:30:00,74.8,74.94,74.8,74.88,33150.0,67.3431,67.4691,67.3431,67.4151,33150.0
2018-09-20 11:35:00,74.89,74.95,74.89,74.94,4039.0,67.4241,67.4781,67.4241,67.4691,4039.0
2018-09-20 11:40:00,74.92,74.95,74.92,74.94,2260.0,67.4511,67.4781,67.4511,67.4691,2260.0
2018-09-20 11:45:00,74.93,74.98,74.91,74.98,2747.0,67.4601,67.5051,67.4421,67.5051,2747.0
2018-09-20 11:50:00,74.96,74.97,74.95,74.96,2264.0,67.4871,67.4961,67.4781,67.4871,2264.0
2018-09-20 11:55:00,74.97,75.07,74.96,75.07,5252.0,67.4961,67.5861,67.4871,67.5861,5252.0
2018-09-20 12:00:00,75.07,75.11,75.02,75.03,4956.0,67.5861,67.6222,67.5411,67.5501,4956.0
2018-09-20 12:05:00,75.03,75.03,74.94,74.95,3249.0,67.5501,67.5501,67.4691,67.4781,3249.0
2018-09-20 12:10:00,74.96,74.96,74.91,74.91,3500.0,67.4871,67.4871,67.4421,67.4421,3500.0
2018-09-20 12:15:00,74.9,74.9,74.87,74.87,1500.0,67.4331,67.4331,67.4061,67.4061,1500.0
2018-09-20 12:20:00,74.86,74.88,74.84,74.84,2917.0,67.3971,67.4151,67.3791,67.3791,2917.0
2018-09-20 12:25:00,74.83,74.88,74.83,74.88,2421.0,67.3701,67.4151,67.3701,67.4151,2421.0
2018-09-20 12:30:00,74.87,74.87,74.85,74.85,2080.0,67.4061,67.4061,67.3881,67.3881,2080.0
2018-09-20 12:35:00,74.87,74.88,74.84,74.85,10120.0,67.4061,67.4151,67.3791,67.3881,10120.0
2018-09-20 12:40:00,74.86,74.86,74.83,74.86,3000.0,67.3971,67.3971,67.3701,67.3971,3000.0
2018-09-20 12:45:00,74.86,74.87,74.84,74.85,2498.0,67.3971,67.4061,67.3791,67.3881,2498.0
2018-09-20 12:50:00,74.86,74.86,74.84,74.86,2000.0,67.3971,67.3971,67.3791,67.3971,2000.0
2018-09-20 12:55:00,74.85,74.87,74.83,74.83,2578.0,67.3881,67.4061,67.3701,67.3701,2578.0
2018-09-20 13:00:00,74.84,74.85,74.84,74.84,1718.0,67.3791,67.3881,67.3791,67.3791,1718.0
2018-09-20 13:05:00,74.85,74.89,74.84,74.88,3861.0,67.3881,67.4241,67.3791,67.4151,3861.0
2018-09-20 13:10:00,74.87,74.89,74.87,74.87,2300.0,67.4061,67.4241,67.4061,67.4061,2300.0
2018-09-20 13:15:00,74.87,74.87,74.84,74.84,2100.0,67.4061,67.4061,67.3791,67.3791,2100.0
2018-09-20 13:20:00,74.84,74.84,74.79,74.81,7696.0,67.3791,67.3791,67.3341,67.3521,7696.0
2018-09-20 13:25:00,74.8,74.8,74.75,74.77,4496.0,67.3431,67.3431,67.298,67.3161,4496.0
2018-09-20 13:30:00,74.76,74.76,74.74,74.75,1430.0,67.307,67.307,67.289,67.298,1430.0
2018-09-20 13:35:00,74.74,74.75,74.73,74.74,2215.0,67.289,67.298,67.28,67.289,2215.0
2018-09-20 13:40:00,74.75,74.75,74.72,74.73,2024.0,67.298,67.298,67.271,67.28,2024.0
2018-09-20 13:45:00,74.73,74.78,74.73,74.78,2100.0,67.28,67.3251,67.28,67.3251,2100.0
2018-09-20 13:50:00,74.79,74.8,74.75,74.76,1824.0,67.3341,67.3431,67.298,67.307,1824.0
2018-09-20 13:55:00,74.75,74.76,74.75,74.76,1480.0,67.298,67.307,67.298,67.307,1480.0
2018-09-20 14:00:00,74.75,74.77,74.74,74.76,2585.0,67.298,67.3161,67.289,67.307,2585.0
2018-09-20 14:05:00,74.77,74.79,74.75,74.75,2605.0,67.3161,67.3341,67.298,67.298,2605.0
2018-09-20 14:10:00,74.75,74.78,74.75,74.78,2189.0,67.298,67.3251,67.298,67.3251,2189.0
2018-09-20 14:15:00,74.78,74.79,74.76,74.76,2609.0,67.3251,67.3341,67.307,67.307,2609.0
2018-09-20 14:20:00,74.76,74.78,74.75,74.75,4897.0,67.307,67.3251,67.298,67.298,4897.0
2018-09-20 14:25:00,74.75,74.77,74.74,74.75,3488.0,67.298,67.3161,67.289,67.298,3488.0
2018-09-20 14:30:00,74.75,74.8,74.74,74.8,4470.0,67.298,67.3431,67.289,67.3431,4470.0
2018-09-20 14:35:00,74.81,74.82,74.78,74.78,6525.0,67.3521,67.3611,67.3251,67.3251,6525.0
2018-09-20 14:40:00,74.77,74.81,74.75,74.8,6672.0,67.3161,67.3521,67.298,67.3431,6672.0
2018-09-20 14:45:00,74.81,74.81,74.79,74.8,12082.0,67.3521,67.3521,67.3341,67.3431,12082.0
2018-09-20 14:50:00,74.79,74.81,74.77,74.81,8999.0,67.3341,67.3521,67.3161,67.3521,8999.0
2018-09-20 14:55:00,74.8,74.81,74.77,74.77,3612.0,67.3431,67.3521,67.3161,67.3161,3612.0
2018-09-20 15:00:00,74.78,74.79,74.77,74.78,2965.0,67.3251,67.3341,67.3161,67.3251,2965.0
2018-09-20 15:05:00,74.78,74.8,74.77,74.8,7354.0,67.3251,67.3431,67.3161,67.3431,7354.0
2018-09-20 15:10:00,74.81,74.83,74.79,74.8,16905.0,67.3521,67.3701,67.3341,67.3431,16905.0
2018-09-20 15:15:00,74.8,74.82,74.79,74.82,8271.0,67.3431,67.3611,67.3341,67.3611,8271.0
2018-09-20 15:20:00,74.81,74.81,74.76,74.77,10611.0,67.3521,67.3521,67.307,67.3161,10611.0
2018-09-20 15:25:00,74.77,74.78,74.74,74.77,16039.0,67.3161,67.3251,67.289,67.3161,16039.0
2018-09-20 15:30:00,74.78,74.78,74.76,74.76,17227.0,67.3251,67.3251,67.307,67.307,17227.0
2018-09-20 15:35:00,74.77,74.79,74.76,74.76,12010.0,67.3161,67.3341,67.307,67.307,12010.0
2018-09-20 15:40:00,74.76,74.78,74.73,74.74,51181.0,67.307,67.3251,67.28,67.289,51181.0
2018-09-20 15:45:00,74.76,74.78,74.73,74.74,34551.0,67.307,67.3251,67.28,67.289,34551.0
2018-09-20 15:50:00,74.73,74.75,74.71,74.72,35157.0,67.28,67.298,67.262,67.271,35157.0
2018-09-20 15:55:00,74.71,74.8,74.71,74.8,70577.0,67.262,67.3431,67.262,67.3431,70577.0
2018-09-21 09:30:00,74.8,75.01,74.62,74.72,282766.0,67.3431,67.5321,67.181,67.271,282766.0
2018-09-21 09:35:00,74.76,74.82,74.64,74.7,10925.0,67.307,67.3611,67.199,67.253,10925.0
2018-09-21 09:40:00,74.71,74.85,74.69,74.69,13796.0,67.262,67.3881,67.244,67.244,13796.0
2018-09-21 09:45:00,74.68,74.75,74.68,74.72,5332.0,67.235,67.298,67.235,67.271,5332.0
2018-09-21 09:50:00,74.71,74.71,74.64,74.67,8100.0,67.262,67.262,67.199,67.226,8100.0
2018-09-21 09:55:00,74.67,74.74,74.65,74.74,4810.0,67.226,67.289,67.208,67.289,4810.0
2018-09-21 10:00:00,74.73,74.75,74.71,74.71,2468.0,67.28,67.298,67.262,67.262,2468.0
2018-09-21 10:05:00,74.73,74.78,74.72,74.73,12094.0,67.28,67.3251,67.271,67.28,12094.0
2018-09-21 10:10:00,74.73,74.77,74.7,74.72,10900.0,67.28,67.3161,67.253,67.271,10900.0
2018-09-21 10:15:00,74.72,74.76,74.71,74.71,5745.0,67.271,67.307,67.262,67.262,5745.0
2018-09-21 10:20:00,74.7,74.72,74.63,74.71,3446.0,67.253,67.271,67.19,67.262,3446.0
2018-09-21 10:25:00,74.72,74.76,74.7,74.74,8466.0,67.271,67.307,67.253,67.289,8466.0
2018-09-21 10:30:00,74.75,74.77,74.72,74.77,17209.0,67.298,67.3161,67.271,67.3161,17209.0
2018-09-21 10:35:00,74.78,74.78,74.75,74.76,6235.0,67.3251,67.3251,67.298,67.307,6235.0
2018-09-21 10:40:00,74.77,74.79,74.69,74.74,38213.0,67.3161,67.3341,67.244,67.289,38213.0
2018-09-21 10:45:00,74.73,74.73,74.69,74.7,27980.0,67.28,67.28,67.244,67.253,27980.0
2018-09-21 10:50:00,74.7,74.8,74.69,74.79,16172.0,67.253,67.3431,67.244,67.3341,16172.0
2018-09-21 10:55:00,74.8,74.8,74.77,74.79,9605.0,67.3431,67.3431,67.3161,67.3341,9605.0
2018-09-21 11:00:00,74.79,74.8,74.73,74.73,23926.0,67.3341,67.3431,67.28,67.28,23926.0
2018-09-21 11:05:00,74.73,74.75,74.69,74.72,6280.0,67.28,67.298,67.244,67.271,6280.0
2018-09-21 11:10:00,74.73,74.74,74.7,74.72,3428.0,67.28,67.289,67.253,67.271,3428.0
2018-09-21 11:15:00,74.73,74.76,74.73,74.75,2800.0,67.28,67.307,67.28,67.298,2800.0
2018-09-21 11:20:00,74.75,74.75,74.69,74.7,7439.0,67.298,67.298,67.244,67.253,7439.0
2018-09-21 11:25:00,74.7,74.7,74.67,74.68,2337.0,67.253,67.253,67.226,67.235,2337.0
2018-09-21 11:30:00,74.69,74.69,74.64,74.66,2418.0,67.244,67.244,67.199,67.217,2418.0
2018-09-21 11:35:00,74.66,74.67,74.65,74.66,2509.0,67.217,67.226,67.208,67.217,2509.0
2018-09-21 11:40:00,74.66,74.68,74.64,74.65,3639.0,67.217,67.235,67.199,67.208,3639.0
2018-09-21 11:45:00,74.66,74.7,74.65,74.67,4536.0,67.217,67.253,67.208,67.226,4536.0
2018-09-21 11:50:00,74.66,74.68,74.64,74.66,2313.0,67.217,67.235,67.199,67.217,2313.0
2018-09-21 11:55:00,74.66,74.69,74.65,74.67,3974.0,67.217,67.244,67.208,67.226,3974.0
2018-09-21 12:00:00,74.67,74.69,74.67,74.67,7522.0,67.226,67.244,67.226,67.226,7522.0
2018-09-21 12:05:00,74.67,74.67,74.64,74.65,2574.0,67.226,67.226,67.199,67.208,2574.0
2018-09-21 12:10:00,74.67,74.67,74.63,74.63,1835.0,67.226,67.226,67.19,67.19,1835.0
2018-09-21 12:15:00,74.63,74.65,74.63,74.64,1421.0,67.19,67.208,67.19,67.199,1421.0
2018-09-21 12:20:00,74.63,74.64,74.63,74.64,500.0,67.19,67.199,67.19,67.199,500.0
2018-09-21 12:25:00,74.65,74.68,74.64,74.65,4085.0,67.208,67.235,67.199,67.208,4085.0
2018-09-21 12:30:00,74.66,74.66,74.63,74.64,1006.0,67.217,67.217,67.19,67.199,1006.0
2018-09-21 12:35:00,74.66,74.69,74.65,74.68,3134.0,67.217,67.244,67.208,67.235,3134.0
2018-09-21 12:40:00,74.69,74.69,74.68,74.69,700.0,67.244,67.244,67.235,67.244,700.0
2018-09-21 12:45:00,74.69,74.69,74.67,74.67,9400.0,67.244,67.244,67.226,67.226,9400.0
2018-09-21 12:50:00,74.67,74.71,74.67,74.7,6090.0,67.226,67.262,67.226,67.253,6090.0
2018-09-21 12:55:00,74.7,74.7,74.68,74.69,2984.0,67.253,67.253,67.235,67.244,2984.0
2018-09-21 13:00:00,74.67,74.69,74.67,74.69,800.0,67.226,67.244,67.226,67.244,800.0
2018-09-21 13:05:00,74.67,74.69,74.67,74.67,2512.0,67.226,67.244,67.226,67.226,2512.0
2018-09-21 13:10:00,74.68,74.69,74.67,74.69,7298.0,67.235,67.244,67.226,67.244,7298.0
2018-09-21 13:15:00,74.69,74.69,74.68,74.69,10315.0,67.244,67.244,67.235,67.244,10315.0
2018-09-21 13:20:00,74.7,74.71,74.68,74.7,11151.0,67.253,67.262,67.235,67.253,11151.0
2018-09-21 13:25:00,74.7,74.71,74.68,74.68,7140.0,67.253,67.262,67.235,67.235,7140.0
2018-09-21 13:30:00,74.68,74.68,74.65,74.67,8500.0,67.235,67.235,67.208,67.226,8500.0
2018-09-21 13:35:00,74.68,74.69,74.67,74.69,5139.0,67.235,67.244,67.226,67.244,5139.0
2018-09-21 13:40:00,74.7,74.71,74.7,74.7,3069.0,67.253,67.262,67.253,67.253,3069.0
2018-09-21 13:45:00,74.71,74.72,74.7,74.7,6771.0,67.262,67.271,67.253,67.253,6771.0
2018-09-21 13:50:00,74.7,74.71,74.66,74.67,5832.0,67.253,67.262,67.217,67.226,5832.0
2018-09-21 13:55:00,74.68,74.7,74.68,74.7,5118.0,67.235,67.253,67.235,67.253,5118.0
2018-09-21 14:00:00,74.73,74.74,74.72,74.73,2200.0,67.28,67.289,67.271,67.28,2200.0
2018-09-21 14:05:00,74.71,74.72,74.69,74.71,6820.0,67.262,67.271,67.244,67.262,6820.0
2018-09-21 14:10:00,74.7,74.71,74.66,74.67,7380.0,67.253,67.262,67.217,67.226,7380.0
2018-09-21 14:15:00,74.65,74.69,74.65,74.69,2713.0,67.208,67.244,67.208,67.244,2713.0
2018-09-21 14:20:00,74.69,74.73,74.68,74.73,3350.0,67.244,67.28,67.235,67.28,3350.0
2018-09-21 14:25:00,74.72,74.73,74.71,74.73,5764.0,67.271,67.28,67.262,67.28,5764.0
2018-09-21 14:30:00,74.73,74.8,74.72,74.8,11754.0,67.28,67.3431,67.271,67.3431,11754.0
2018-09-21 14:35:00,74.79,74.8,74.79,74.79,4413.0,67.3341,67.3431,67.3341,67.3341,4413.0
2018-09-21 14:40:00,74.79,74.79,74.76,74.77,1640.0,67.3341,67.3341,67.307,67.3161,1640.0
2018-09-21 14:45:00,74.77,74.77,74.74,74.75,4828.0,67.3161,67.3161,67.289,67.298,4828.0
2018-09-21 14:50:00,74.75,74.75,74.69,74.7,3304.0,67.298,67.298,67.244,67.253,3304.0
2018-09-21 14:55:00,74.68,74.69,74.67,74.67,5716.0,67.235,67.244,67.226,67.226,5716.0
2018-09-21 15:00:00,74.67,74.73,74.66,74.73,4756.0,67.226,67.28,67.217,67.28,4756.0
2018-09-21 15:05:00,74.74,74.78,74.73,74.78,3208.0,67.289,67.3251,67.28,67.3251,3208.0
2018-09-21 15:10:00,74.78,74.8,74.77,74.8,6814.0,67.3251,67.3431,67.3161,67.3431,6814.0
2018-09-21 15:15:00,74.8,74.8,74.77,74.77,5935.0,67.3431,67.3431,67.3161,67.3161,5935.0
2018-09-21 15:20:00,74.78,74.82,74.77,74.81,4399.0,67.3251,67.3611,67.3161,67.3521,4399.0
2018-09-21 15:25:00,74.81,74.84,74.81,74.82,6673.0,67.3521,67.3791,67.3521,67.3611,6673.0
2018-09-21 15:30:00,74.81,74.82,74.79,74.81,17953.0,67.3521,67.3611,67.3341,67.3521,17953.0
2018-09-21 15:35:00,74.81,74.81,74.78,74.79,19050.0,67.3521,67.3521,67.3251,67.3341,19050.0
2018-09-21 15:40:00,74.8,74.81,74.77,74.77,24627.0,67.3431,67.3521,67.3161,67.3161,24627.0
2018-09-21 15:45:00,74.77,74.79,74.7,74.7,55200.0,67.3161,67.3341,67.253,67.253,55200.0
2018-09-21 15:50:00,74.71,74.72,74.66,74.67,44513.0,67.262,67.271,67.217,67.226,44513.0
2018-09-21 15:55:00,74.67,74.68,74.61,74.65,132258.0,67.226,67.235,67.172,67.208,132258.0
2018-09-24 09:30:00,74.57,74.72,74.54,74.55,14878.0,67.136,67.271,67.109,67.118,14878.0
2018-09-24 09:35:00,74.53,74.57,74.42,74.42,6390.0,67.1,67.136,67.0009,67.0009,6390.0
2018-09-24 09:40:00,74.43,74.44,74.31,74.38,8674.0,67.0099,67.0189,66.9019,66.9649,8674.0
2018-09-24 09:45:00,74.41,74.5,74.37,74.42,11709.0,66.9919,67.073,66.9559,67.0009,11709.0
2018-09-24 09:50:00,74.42,74.42,74.36,74.39,3263.0,67.0009,67.0009,66.9469,66.9739,3263.0
2018-09-24 09:55:00,74.41,74.42,74.38,74.38,2924.0,66.9919,67.0009,66.9649,66.9649,2924.0
2018-09-24 10:00:00,74.44,74.46,74.39,74.4,3776.0,67.0189,67.037,66.9739,66.9829,3776.0
2018-09-24 10:05:00,74.39,74.43,74.33,74.42,12239.0,66.9739,67.0099,66.9199,67.0009,12239.0
2018-09-24 10:10:00,74.4,74.44,74.34,74.44,33330.0,66.9829,67.0189,66.9289,67.0189,33330.0
2018-09-24 10:15:00,74.43,74.44,74.38,74.38,2598.0,67.0099,67.0189,66.9649,66.9649,2598.0
2018-09-24 10:20:00,74.37,74.37,74.35,74.37,4600.0,66.9559,66.9559,66.9379,66.9559,4600.0
2018-09-24 10:25:00,74.39,74.39,74.32,74.34,4914.0,66.9739,66.9739,66.9109,66.9289,4914.0
2018-09-24 10:30:00,74.32,74.33,74.24,74.26,2254.0,66.9109,66.9199,66.8389,66.8569,2254.0
2018-09-24 10:35:00,74.23,74.25,74.1,74.11,5454.0,66.8299,66.8479,66.7128,66.7218,5454.0
2018-09-24 10:40:00,74.08,74.22,74.08,74.22,2433.0,66.6948,66.8209,66.6948,66.8209,2433.0
2018-09-24 10:45:00,74.2,74.28,74.19,74.2,8024.0,66.8029,66.8749,66.7939,66.8029,8024.0
2018-09-24 10:50:00,74.18,74.23,74.12,74.12,6171.0,66.7849,66.8299,66.7309,66.7309,6171.0
2018-09-24 10:55:00,74.12,74.14,74.01,74.07,39227.0,66.7309,66.7489,66.6318,66.6858,39227.0
2018-09-24 11:00:00,74.07,74.09,73.95,73.95,5354.0,66.6858,66.7038,66.5778,66.5778,5354.0
2018-09-24 11:05:00,73.97,73.99,73.92,73.95,2966.0,66.5958,66.6138,66.5508,66.5778,2966.0
2018-09-24 11:10:00,73.95,74.01,73.94,73.97,4892.0,66.5778,66.6318,66.5688,66.5958,4892.0
2018-09-24 11:15:00,73.98,74.0,73.95,73.96,4600.0,66.6048,66.6228,66.5778,66.5868,4600.0
2018-09-24 11:20:00,73.94,73.95,73.88,73.91,39538.0,66.5688,66.5778,66.5148,66.5418,39538.0
2018-09-24 11:25:00,73.92,73.95,73.88,73.88,2100.0,66.5508,66.5778,66.5148,66.5148,2100.0
2018-09-24 11:30:00,73.86,73.87,73.76,73.79,6872.0,66.4968,66.5058,66.4067,66.4337,6872.0
2018-09-24 11:35:00,73.78,73.82,73.77,73.8,4986.0,66.4247,66.4608,66.4157,66.4428,4986.0
2018-09-24 11:40:00,73.8,73.87,73.79,73.87,5638.0,66.4428,66.5058,66.4337,66.5058,5638.0
2018-09-24 11:45:00,73.87,73.88,73.85,73.86,2131.0,66.5058,66.5148,66.4878,66.4968,2131.0
2018-09-24 11:50:00,73.87,73.89,73.8,73.82,10365.0,66.5058,66.5238,66.4428,66.4608,10365.0
2018-09-24 11:55:00,73.82,73.83,73.81,73.83,4000.0,66.4608,66.4698,66.4518,66.4698,4000.0
2018-09-24 12:00:00,73.83,73.87,73.83,73.86,10209.0,66.4698,66.5058,66.4698,66.4968,10209.0
2018-09-24 12:05:00,73.86,73.89,73.84,73.84,7694.0,66.4968,66.5238,66.4788,66.4788,7694.0
2018-09-24 12:10:00,73.84,73.84,73.81,73.83,5150.0,66.4788,66.4788,66.4518,66.4698,5150.0
2018-09-24 12:15:00,73.83,73.84,73.82,73.84,2410.0,66.4698,66.4788,66.4608,66.4788,2410.0
2018-09-24 12:20:00,73.83,73.85,73.81,73.85,5898.0,66.4698,66.4878,66.4518,66.4878,5898.0
2018-09-24 12:25:00,73.86,73.9,73.85,73.86,10814.0,66.4968,66.5328,66.4878,66.4968,10814.0
2018-09-24 12:30:00,73.86,73.87,73.85,73.87,9708.0,66.4968,66.5058,66.4878,66.5058,9708.0
2018-09-24 12:35:00,73.87,73.87,73.79,73.79,9178.0,66.5058,66.5058,66.4337,66.4337,9178.0
2018-09-24 12:40:00,73.8,73.82,73.77,73.79,14032.0,66.4428,66.4608,66.4157,66.4337,14032.0
2018-09-24 12:45:00,73.79,73.84,73.77,73.84,3895.0,66.4337,66.4788,66.4157,66.4788,3895.0
2018-09-24 12:50:00,73.84,73.87,73.83,73.83,13201.0,66.4788,66.5058,66.4698,66.4698,13201.0
2018-09-24 12:55:00,73.84,73.86,73.81,73.84,6004.0,66.4788,66.4968,66.4518,66.4788,6004.0
2018-09-24 13:00:00,73.83,73.84,73.78,73.8,10680.0,66.4698,66.4788,66.4247,66.4428,10680.0
2018-09-24 13:05:00,73.79,73.82,73.79,73.82,2817.0,66.4337,66.4608,66.4337,66.4608,2817.0
2018-09-24 13:10:00,73.81,73.86,73.81,73.85,3658.0,66.4518,66.4968,66.4518,66.4878,3658.0
2018-09-24 13:15:00,73.84,73.86,73.83,73.84,3545.0,66.4788,66.4968,66.4698,66.4788,3545.0
2018-09-24 13:20:00,73.85,73.91,73.85,73.9,4618.0,66.4878,66.5418,66.4878,66.5328,4618.0
2018-09-24 13:25:00,73.89,73.9,73.87,73.9,5272.0,66.5238,66.5328,66.5058,66.5328,5272.0
2018-09-24 13:30:00,73.91,73.93,73.9,73.93,2800.0,66.5418,66.5598,66.5328,66.5598,2800.0
2018-09-24 13:35:00,73.93,73.95,73.93,73.93,3900.0,66.5598,66.5778,66.5598,66.5598,3900.0
2018-09-24 13:40:00,73.94,73.95,73.9,73.91,5164.0,66.5688,66.5778,66.5328,66.5418,5164.0
2018-09-24 13:45:00,73.91,73.91,73.88,73.88,3205.0,66.5418,66.5418,66.5148,66.5148,3205.0
2018-09-24 13:50:00,73.89,73.92,73.88,73.9,3597.0,66.5238,66.5508,66.5148,66.5328,3597.0
2018-09-24 13:55:00,73.91,73.91,73.88,73.88,3627.0,66.5418,66.5418,66.5148,66.5148,3627.0
2018-09-24 14:00:00,73.87,73.88,73.85,73.88,3100.0,66.5058,66.5148,66.4878,66.5148,3100.0
2018-09-24 14:05:00,73.88,73.88,73.82,73.83,5080.0,66.5148,66.5148,66.4608,66.4698,5080.0
2018-09-24 14:10:00,73.83,73.88,73.83,73.88,7519.0,66.4698,66.5148,66.4698,66.5148,7519.0
2018-09-24 14:15:00,73.87,73.87,73.85,73.86,3894.0,66.5058,66.5058,66.4878,66.4968,3894.0
2018-09-24 14:20:00,73.86,73.88,73.85,73.85,4107.0,66.4968,66.5148,66.4878,66.4878,4107.0
2018-09-24 14:25:00,73.84,73.87,73.82,73.82,8276.0,66.4788,66.5058,66.4608,66.4608,8276.0
2018-09-24 14:30:00,73.83,73.83,73.76,73.76,2980.0,66.4698,66.4698,66.4067,66.4067,2980.0
2018-09-24 14:35:00,73.77,73.79,73.75,73.76,9777.0,66.4157,66.4337,66.3977,66.4067,9777.0
2018-09-24 14:40:00,73.76,73.79,73.75,73.76,4356.0,66.4067,66.4337,66.3977,66.4067,4356.0
2018-09-24 14:45:00,73.76,73.79,73.76,73.77,7005.0,66.4067,66.4337,66.4067,66.4157,7005.0
2018-09-24 14:50:00,73.77,73.79,73.76,73.78,6621.0,66.4157,66.4337,66.4067,66.4247,6621.0
2018-09-24 14:55:00,73.78,73.79,73.75,73.76,9019.0,66.4247,66.4337,66.3977,66.4067,9019.0
2018-09-24 15:00:00,73.76,73.8,73.74,73.78,12105.0,66.4067,66.4428,66.3887,66.4247,12105.0
2018-09-24 15:05:00,73.77,73.78,73.75,73.77,9214.0,66.4157,66.4247,66.3977,66.4157,9214.0
2018-09-24 15:10:00,73.76,73.77,73.75,73.77,9008.0,66.4067,66.4157,66.3977,66.4157,9008.0
2018-09-24 15:15:00,73.77,73.8,73.76,73.78,11544.0,66.4157,66.4428,66.4067,66.4247,11544.0
2018-09-24 15:20:00,73.78,73.79,73.75,73.76,8866.0,66.4247,66.4337,66.3977,66.4067,8866.0
2018-09-24 15:25:00,73.76,73.77,73.75,73.76,9251.0,66.4067,66.4157,66.3977,66.4067,9251.0
2018-09-24 15:30:00,73.77,73.78,73.75,73.76,11480.0,66.4157,66.4247,66.3977,66.4067,11480.0
2018-09-24 15:35:00,73.77,73.77,73.74,73.74,78088.0,66.4157,66.4157,66.3887,66.3887,78088.0
2018-09-24 15:40:00,73.74,73.77,73.69,73.77,34792.0,66.3887,66.4157,66.3437,66.4157,34792.0
2018-09-24 15:45:00,73.76,73.82,73.76,73.81,39239.0,66.4067,66.4608,66.4067,66.4518,39239.0
2018-09-24 15:50:00,73.82,73.83,73.76,73.8,21643.0,66.4608,66.4698,66.4067,66.4428,21643.0
2018-09-24 15:55:00,73.8,73.8,73.72,73.73,129203.0,66.4428,66.4428,66.3707,66.3797,129203.0
2018-09-25 09:30:00,73.88,73.97,73.61,73.71,14235.0,66.5148,66.5958,66.2717,66.3617,14235.0
2018-09-25 09:35:00,73.72,73.82,73.7,73.77,7497.0,66.3707,66.4608,66.3527,66.4157,7497.0
2018-09-25 09:40:00,73.8,73.81,73.73,73.73,9728.0,66.4428,66.4518,66.3797,66.3797,9728.0
2018-09-25 09:45:00,73.75,73.76,73.68,73.7,13099.0,66.3977,66.4067,66.3347,66.3527,13099.0
2018-09-25 09:50:00,73.68,73.68,73.58,73.61,7602.0,66.3347,66.3347,66.2447,66.2717,7602.0
2018-09-25 09:55:00,73.6,73.61,73.55,73.6,4600.0,66.2627,66.2717,66.2177,66.2627,4600.0
2018-09-25 10:00:00,73.61,73.62,73.54,73.59,20084.0,66.2717,66.2807,66.2087,66.2537,20084.0
2018-09-25 10:05:00,73.59,73.62,73.56,73.61,13934.0,66.2537,66.2807,66.2267,66.2717,13934.0
2018-09-25 10:10:00,73.61,73.61,73.55,73.55,4455.0,66.2717,66.2717,66.2177,66.2177,4455.0
2018-09-25 10:15:00,73.58,73.59,73.53,73.53,9825.0,66.2447,66.2537,66.1997,66.1997,9825.0
2018-09-25 10:20:00,73.54,73.57,73.53,73.57,9241.0,66.2087,66.2357,66.1997,66.2357,9241.0
2018-09-25 10:25:00,73.58,73.64,73.58,73.64,5601.0,66.2447,66.2987,66.2447,66.2987,5601.0
2018-09-25 10:30:00,73.65,73.66,73.6,73.6,6690.0,66.3077,66.3167,66.2627,66.2627,6690.0
2018-09-25 10:35:00,73.6,73.62,73.57,73.6,6183.0,66.2627,66.2807,66.2357,66.2627,6183.0
2018-09-25 10:40:00,73.58,73.66,73.58,73.63,9406.0,66.2447,66.3167,66.2447,66.2897,9406.0
2018-09-25 10:45:00,73.64,73.66,73.63,73.65,12868.0,66.2987,66.3167,66.2897,66.3077,12868.0
2018-09-25 10:50:00,73.66,73.66,73.6,73.61,11679.0,66.3167,66.3167,66.2627,66.2717,11679.0
2018-09-25 10:55:00,73.61,73.66,73.57,73.57,6874.0,66.2717,66.3167,66.2357,66.2357,6874.0
2018-09-25 11:00:00,73.56,73.59,73.53,73.57,8791.0,66.2267,66.2537,66.1997,66.2357,8791.0
2018-09-25 11:05:00,73.59,73.6,73.56,73.6,11200.0,66.2537,66.2627,66.2267,66.2627,11200.0
2018-09-25 11:10:00,73.6,73.61,73.59,73.6,3804.0,66.2627,66.2717,66.2537,66.2627,3804.0
2018-09-25 11:15:00,73.61,73.61,73.57,73.6,4654.0,66.2717,66.2717,66.2357,66.2627,4654.0
2018-09-25 11:20:00,73.61,73.62,73.59,73.59,9271.0,66.2717,66.2807,66.2537,66.2537,9271.0
2018-09-25 11:25:00,73.59,73.61,73.59,73.61,6808.0,66.2537,66.2717,66.2537,66.2717,6808.0
2018-09-25 11:30:00,73.61,73.61,73.54,73.55,42310.0,66.2717,66.2717,66.2087,66.2177,42310.0
2018-09-25 11:35:00,73.56,73.58,73.55,73.58,17520.0,66.2267,66.2447,66.2177,66.2447,17520.0
2018-09-25 11:40:00,73.57,73.58,73.54,73.58,36095.0,66.2357,66.2447,66.2087,66.2447,36095.0
2018-09-25 11:45:00,73.58,73.61,73.55,73.56,31914.0,66.2447,66.2717,66.2177,66.2267,31914.0
2018-09-25 11:50:00,73.56,73.6,73.54,73.59,53106.0,66.2267,66.2627,66.2087,66.2537,53106.0
2018-09-25 11:55:00,73.6,73.6,73.55,73.56,27133.0,66.2627,66.2627,66.2177,66.2267,27133.0
2018-09-25 12:00:00,73.56,73.6,73.54,73.56,29245.0,66.2267,66.2627,66.2087,66.2267,29245.0
2018-09-25 12:05:00,73.57,73.57,73.55,73.57,12873.0,66.2357,66.2357,66.2177,66.2357,12873.0
2018-09-25 12:10:00,73.56,73.58,73.53,73.58,11789.0,66.2267,66.2447,66.1997,66.2447,11789.0
2018-09-25 12:15:00,73.58,73.58,73.55,73.57,5458.0,66.2447,66.2447,66.2177,66.2357,5458.0
2018-09-25 12:20:00,73.57,73.57,73.56,73.57,8371.0,66.2357,66.2357,66.2267,66.2357,8371.0
2018-09-25 12:25:00,73.56,73.6,73.56,73.57,16907.0,66.2267,66.2627,66.2267,66.2357,16907.0
2018-09-25 12:30:00,73.59,73.61,73.58,73.59,14119.0,66.2537,66.2717,66.2447,66.2537,14119.0
2018-09-25 12:35:00,73.59,73.61,73.58,73.6,6690.0,66.2537,66.2717,66.2447,66.2627,6690.0
2018-09-25 12:40:00,73.6,73.61,73.59,73.61,8275.0,66.2627,66.2717,66.2537,66.2717,8275.0
2018-09-25 12:45:00,73.61,73.61,73.53,73.54,12651.0,66.2717,66.2717,66.1997,66.2087,12651.0
2018-09-25 12:50:00,73.54,73.57,73.53,73.57,7402.0,66.2087,66.2357,66.1997,66.2357,7402.0
2018-09-25 12:55:00,73.56,73.58,73.56,73.56,3654.0,66.2267,66.2447,66.2267,66.2267,3654.0
2018-09-25 13:00:00,73.56,73.57,73.53,73.54,23943.0,66.2267,66.2357,66.1997,66.2087,23943.0
2018-09-25 13:05:00,73.53,73.55,73.53,73.54,13704.0,66.1997,66.2177,66.1997,66.2087,13704.0
2018-09-25 13:10:00,73.54,73.56,73.53,73.54,6196.0,66.2087,66.2267,66.1997,66.2087,6196.0
2018-09-25 13:15:00,73.54,73.55,73.53,73.54,9730.0,66.2087,66.2177,66.1997,66.2087,9730.0
2018-09-25 13:20:00,73.55,73.55,73.53,73.54,3909.0,66.2177,66.2177,66.1997,66.2087,3909.0
2018-09-25 13:25:00,73.54,73.55,73.53,73.54,16893.0,66.2087,66.2177,66.1997,66.2087,16893.0
2018-09-25 13:30:00,73.53,73.56,73.53,73.55,19531.0,66.1997,66.2267,66.1997,66.2177,19531.0
2018-09-25 13:35:00,73.54,73.55,73.53,73.55,4100.0,66.2087,66.2177,66.1997,66.2177,4100.0
2018-09-25 13:40:00,73.56,73.56,73.44,73.44,6116.0,66.2267,66.2267,66.1186,66.1186,6116.0
2018-09-25 13:45:00,73.44,73.44,73.39,73.42,5967.0,66.1186,66.1186,66.0736,66.1006,5967.0
2018-09-25 13:50:00,73.41,73.42,73.4,73.42,5999.0,66.0916,66.1006,66.0826,66.1006,5999.0
2018-09-25 13:55:00,73.42,73.45,73.41,73.45,5400.0,66.1006,66.1276,66.0916,66.1276,5400.0
2018-09-25 14:00:00,73.44,73.48,73.43,73.47,5150.0,66.1186,66.1547,66.1096,66.1457,5150.0
2018-09-25 14:05:00,73.47,73.48,73.43,73.43,5486.0,66.1457,66.1547,66.1096,66.1096,5486.0
2018-09-25 14:10:00,73.44,73.48,73.43,73.46,5600.0,66.1186,66.1547,66.1096,66.1366,5600.0
2018-09-25 14:15:00,73.47,73.51,73.46,73.51,3800.0,66.1457,66.1817,66.1366,66.1817,3800.0
2018-09-25 14:20:00,73.52,73.53,73.49,73.49,4677.0,66.1907,66.1997,66.1637,66.1637,4677.0
2018-09-25 14:25:00,73.49,73.5,73.43,73.44,7017.0,66.1637,66.1727,66.1096,66.1186,7017.0
2018-09-25 14:30:00,73.44,73.44,73.36,73.37,7442.0,66.1186,66.1186,66.0466,66.0556,7442.0
2018-09-25 14:35:00,73.38,73.38,73.3,73.32,19036.0,66.0646,66.0646,65.9926,66.0106,19036.0
2018-09-25 14:40:00,73.33,73.33,73.28,73.28,7324.0,66.0196,66.0196,65.9746,65.9746,7324.0
2018-09-25 14:45:00,73.28,73.29,73.27,73.28,5804.0,65.9746,65.9836,65.9656,65.9746,5804.0
2018-09-25 14:50:00,73.27,73.27,73.21,73.23,8700.0,65.9656,65.9656,65.9116,65.9296,8700.0
2018-09-25 14:55:00,73.23,73.34,73.23,73.32,5926.0,65.9296,66.0286,65.9296,66.0106,5926.0
2018-09-25 15:00:00,73.33,73.36,73.33,73.34,3800.0,66.0196,66.0466,66.0196,66.0286,3800.0
2018-09-25 15:05:00,73.35,73.35,73.31,73.33,7867.0,66.0376,66.0376,66.0016,66.0196,7867.0
2018-09-25 15:10:00,73.33,73.35,73.33,73.33,5000.0,66.0196,66.0376,66.0196,66.0196,5000.0
2018-09-25 15:15:00,73.33,73.34,73.31,73.34,4009.0,66.0196,66.0286,66.0016,66.0286,4009.0
2018-09-25 15:20:00,73.34,73.35,73.31,73.33,10216.0,66.0286,66.0376,66.0016,66.0196,10216.0
2018-09-25 15:25:00,73.34,73.35,73.31,73.32,5831.0,66.0286,66.0376,66.0016,66.0106,5831.0
2018-09-25 15:30:00,73.31,73.32,73.27,73.28,11646.0,66.0016,66.0106,65.9656,65.9746,11646.0
2018-09-25 15:35:00,73.28,73.36,73.27,73.34,26908.0,65.9746,66.0466,65.9656,66.0286,26908.0
2018-09-25 15:40:00,73.34,73.34,73.26,73.26,18549.0,66.0286,66.0286,65.9566,65.9566,18549.0
2018-09-25 15:45:00,73.26,73.33,73.24,73.3,40103.0,65.9566,66.0196,65.9386,65.9926,40103.0
2018-09-25 15:50:00,73.3,73.31,73.23,73.23,28649.0,65.9926,66.0016,65.9296,65.9296,28649.0
2018-09-25 15:55:00,73.23,73.31,73.21,73.26,162156.0,65.9296,66.0016,65.9116,65.9566,162156.0
2018-09-26 09:30:00,73.23,73.35,73.18,73.31,13119.0,65.9296,66.0376,65.8846,66.0016,13119.0
2018-09-26 09:35:00,73.27,73.3,73.12,73.27,6953.0,65.9656,65.9926,65.8305,65.9656,6953.0
2018-09-26 09:40:00,73.24,73.24,73.1,73.1,6100.0,65.9386,65.9386,65.8125,65.8125,6100.0
2018-09-26 09:45:00,73.08,73.09,73.01,73.08,6613.0,65.7945,65.8035,65.7315,65.7945,6613.0
2018-09-26 09:50:00,73.08,73.16,73.05,73.16,6526.0,65.7945,65.8666,65.7675,65.8666,6526.0
2018-09-26 09:55:00,73.14,73.15,73.09,73.13,4182.0,65.8485,65.8576,65.8035,65.8395,4182.0
2018-09-26 10:00:00,73.13,73.19,73.04,73.07,10095.0,65.8395,65.8936,65.7585,65.7855,10095.0
2018-09-26 10:05:00,73.06,73.13,73.06,73.06,5845.0,65.7765,65.8395,65.7765,65.7765,5845.0
2018-09-26 10:10:00,73.01,73.04,72.97,73.0,7690.0,65.7315,65.7585,65.6955,65.7225,7690.0
2018-09-26 10:15:00,73.01,73.01,72.94,72.94,7493.0,65.7315,65.7315,65.6685,65.6685,7493.0
2018-09-26 10:20:00,72.93,72.99,72.93,72.98,4538.0,65.6595,65.7135,65.6595,65.7045,4538.0
2018-09-26 10:25:00,72.96,73.02,72.96,73.01,7966.0,65.6865,65.7405,65.6865,65.7315,7966.0
2018-09-26 10:30:00,73.01,73.02,72.99,73.0,2012.0,65.7315,65.7405,65.7135,65.7225,2012.0
2018-09-26 10:35:00,73.0,73.08,73.0,73.07,15492.0,65.7225,65.7945,65.7225,65.7855,15492.0
2018-09-26 10:40:00,73.05,73.05,73.02,73.04,13507.0,65.7675,65.7675,65.7405,65.7585,13507.0
2018-09-26 10:45:00,73.03,73.09,73.02,73.09,11825.0,65.7495,65.8035,65.7405,65.8035,11825.0
2018-09-26 10:50:00,73.1,73.14,73.05,73.06,3904.0,65.8125,65.8485,65.7675,65.7765,3904.0
2018-09-26 10:55:00,73.04,73.08,73.04,73.04,6278.0,65.7585,65.7945,65.7585,65.7585,6278.0
2018-09-26 11:00:00,73.05,73.05,73.01,73.05,7121.0,65.7675,65.7675,65.7315,65.7675,7121.0
2018-09-26 11:05:00,73.04,73.13,73.03,73.13,6654.0,65.7585,65.8395,65.7495,65.8395,6654.0
2018-09-26 11:10:00,73.14,73.14,73.08,73.08,3100.0,65.8485,65.8485,65.7945,65.7945,3100.0
2018-09-26 11:15:00,73.1,73.18,73.1,73.18,2545.0,65.8125,65.8846,65.8125,65.8846,2545.0
2018-09-26 11:20:00,73.18,73.24,73.18,73.2,3962.0,65.8846,65.9386,65.8846,65.9026,3962.0
2018-09-26 11:25:00,73.2,73.26,73.2,73.24,3476.0,65.9026,65.9566,65.9026,65.9386,3476.0
2018-09-26 11:30:00,73.23,73.23,73.2,73.22,6120.0,65.9296,65.9296,65.9026,65.9206,6120.0
2018-09-26 11:35:00,73.21,73.22,73.15,73.16,9268.0,65.9116,65.9206,65.8576,65.8666,9268.0
2018-09-26 11:40:00,73.16,73.17,73.12,73.12,9432.0,65.8666,65.8756,65.8305,65.8305,9432.0
2018-09-26 11:45:00,73.11,73.14,73.1,73.14,9900.0,65.8215,65.8485,65.8125,65.8485,9900.0
2018-09-26 11:50:00,73.15,73.19,73.11,73.17,10843.0,65.8576,65.8936,65.8215,65.8756,10843.0
2018-09-26 11:55:00,73.17,73.18,73.09,73.13,11762.0,65.8756,65.8846,65.8035,65.8395,11762.0
2018-09-26 12:00:00,73.13,73.15,73.11,73.13,2529.0,65.8395,65.8576,65.8215,65.8395,2529.0
2018-09-26 12:05:00,73.15,73.16,73.04,73.09,14333.0,65.8576,65.8666,65.7585,65.8035,14333.0
2018-09-26 12:10:00,73.11,73.17,73.09,73.11,37855.0,65.8215,65.8756,65.8035,65.8215,37855.0
2018-09-26 12:15:00,73.12,73.17,73.07,73.16,13804.0,65.8305,65.8756,65.7855,65.8666,13804.0
2018-09-26 12:20:00,73.17,73.2,73.16,73.19,5700.0,65.8756,65.9026,65.8666,65.8936,5700.0
2018-09-26 12:25:00,73.2,73.23,73.19,73.22,4671.0,65.9026,65.9296,65.8936,65.9206,4671.0
2018-09-26 12:30:00,73.23,73.25,73.19,73.23,11108.0,65.9296,65.9476,65.8936,65.9296,11108.0
2018-09-26 12:35:00,73.21,73.25,73.17,73.2,31474.0,65.9116,65.9476,65.8756,65.9026,31474.0
2018-09-26 12:40:00,73.2,73.22,73.19,73.21,2165.0,65.9026,65.9206,65.8936,65.9116,2165.0
2018-09-26 12:45:00,73.22,73.27,73.22,73.23,5115.0,65.9206,65.9656,65.9206,65.9296,5115.0
2018-09-26 12:50:00,73.23,73.25,73.23,73.24,3611.0,65.9296,65.9476,65.9296,65.9386,3611.0
2018-09-26 12:55:00,73.25,73.26,73.19,73.19,3649.0,65.9476,65.9566,65.8936,65.8936,3649.0
2018-09-26 13:00:00,73.2,73.2,73.16,73.18,9247.0,65.9026,65.9026,65.8666,65.8846,9247.0
2018-09-26 13:05:00,73.18,73.21,73.16,73.17,4880.0,65.8846,65.9116,65.8666,65.8756,4880.0
2018-09-26 13:10:00,73.16,73.17,73.15,73.15,3087.0,65.8666,65.8756,65.8576,65.8576,3087.0
2018-09-26 13:15:00,73.16,73.16,73.14,73.16,3624.0,65.8666,65.8666,65.8485,65.8666,3624.0
2018-09-26 13:20:00,73.16,73.17,73.15,73.16,6050.0,65.8666,65.8756,65.8576,65.8666,6050.0
2018-09-26 13:25:00,73.17,73.19,73.16,73.18,4340.0,65.8756,65.8936,65.8666,65.8846,4340.0
2018-09-26 13:30:00,73.17,73.19,73.15,73.15,3686.0,65.8756,65.8936,65.8576,65.8576,3686.0
2018-09-26 13:35:00,73.15,73.15,73.08,73.08,8532.0,65.8576,65.8576,65.7945,65.7945,8532.0
2018-09-26 13:40:00,73.08,73.09,73.06,73.07,2989.0,65.7945,65.8035,65.7765,65.7855,2989.0
2018-09-26 13:45:00,73.07,73.07,73.03,73.04,5200.0,65.7855,65.7855,65.7495,65.7585,5200.0
2018-09-26 13:50:00,73.04,73.04,73.01,73.02,4938.0,65.7585,65.7585,65.7315,65.7405,4938.0
2018-09-26 13:55:00,73.03,73.04,72.98,72.98,5796.0,65.7495,65.7585,65.7045,65.7045,5796.0
2018-09-26 14:00:00,73.0,73.14,73.0,73.07,7443.0,65.7225,65.8485,65.7225,65.7855,7443.0
2018-09-26 14:05:00,73.06,73.08,73.01,73.08,5135.0,65.7765,65.7945,65.7315,65.7945,5135.0
2018-09-26 14:10:00,73.08,73.15,73.05,73.14,7045.0,65.7945,65.8576,65.7675,65.8485,7045.0
2018-09-26 14:15:00,73.15,73.19,73.13,73.13,7397.0,65.8576,65.8936,65.8395,65.8395,7397.0
2018-09-26 14:20:00,73.16,73.16,73.1,73.1,3311.0,65.8666,65.8666,65.8125,65.8125,3311.0
2018-09-26 14:25:00,73.08,73.09,73.05,73.09,3774.0,65.7945,65.8035,65.7675,65.8035,3774.0
2018-09-26 14:30:00,73.09,73.11,73.08,73.09,5629.0,65.8035,65.8215,65.7945,65.8035,5629.0
2018-09-26 14:35:00,73.08,73.1,73.03,73.04,5457.0,65.7945,65.8125,65.7495,65.7585,5457.0
2018-09-26 14:40:00,73.04,73.04,73.0,73.04,2608.0,65.7585,65.7585,65.7225,65.7585,2608.0
2018-09-26 14:45:00,73.04,73.04,72.98,73.0,4133.0,65.7585,65.7585,65.7045,65.7225,4133.0
2018-09-26 14:50:00,73.0,73.01,72.97,72.98,3164.0,65.7225,65.7315,65.6955,65.7045,3164.0
2018-09-26 14:55:00,72.97,73.04,72.96,73.03,17050.0,65.6955,65.7585,65.6865,65.7495,17050.0
2018-09-26 15:00:00,73.02,73.02,72.98,73.0,4994.0,65.7405,65.7405,65.7045,65.7225,4994.0
2018-09-26 15:05:00,73.0,73.01,72.96,73.01,6232.0,65.7225,65.7315,65.6865,65.7315,6232.0
2018-09-26 15:10:00,73.02,73.05,72.99,73.05,5900.0,65.7405,65.7675,65.7135,65.7675,5900.0
2018-09-26 15:15:00,73.05,73.08,73.05,73.08,5044.0,65.7675,65.7945,65.7675,65.7945,5044.0
2018-09-26 15:20:00,73.09,73.14,73.08,73.1,5504.0,65.8035,65.8485,65.7945,65.8125,5504.0
2018-09-26 15:25:00,73.11,73.11,73.07,73.09,7694.0,65.8215,65.8215,65.7855,65.8035,7694.0
2018-09-26 15:30:00,73.08,73.09,73.03,73.05,7631.0,65.7945,65.8035,65.7495,65.7675,7631.0
2018-09-26 15:35:00,73.04,73.07,73.02,73.03,10618.0,65.7585,65.7855,65.7405,65.7495,10618.0
2018-09-26 15:40:00,73.02,73.02,72.93,72.93,21748.0,65.7405,65.7405,65.6595,65.6595,21748.0
2018-09-26 15:45:00,72.92,72.93,72.7,72.74,33330.0,65.6505,65.6595,65.4524,65.4884,33330.0
2018-09-26 15:50:00,72.72,72.8,72.7,72.73,26807.0,65.4704,65.5424,65.4524,65.4794,26807.0
2018-09-26 15:55:00,72.73,72.77,72.63,72.72,95799.0,65.4794,65.5154,65.3894,65.4704,95799.0
2018-09-27 09:30:00,72.98,73.09,72.79,72.85,11166.0,65.7045,65.8035,65.5334,65.5875,11166.0
2018-09-27 09:35:00,72.79,72.85,72.72,72.85,5633.0,65.5334,65.5875,65.4704,65.5875,5633.0
2018-09-27 09:40:00,72.86,72.92,72.86,72.88,4711.0,65.5965,65.6505,65.5965,65.6145,4711.0
2018-09-27 09:45:00,72.91,72.94,72.89,72.89,3318.0,65.6415,65.6685,65.6235,65.6235,3318.0
2018-09-27 09:50:00,72.89,72.89,72.82,72.82,5413.0,65.6235,65.6235,65.5605,65.5605,5413.0
2018-09-27 09:55:00,72.81,72.84,72.79,72.84,5094.0,65.5514,65.5785,65.5334,65.5785,5094.0
2018-09-27 10:00:00,72.82,72.87,72.79,72.82,7051.0,65.5605,65.6055,65.5334,65.5605,7051.0
2018-09-27 10:05:00,72.8,72.82,72.78,72.8,5298.0,65.5424,65.5605,65.5244,65.5424,5298.0
2018-09-27 10:10:00,72.8,72.97,72.79,72.95,8809.0,65.5424,65.6955,65.5334,65.6775,8809.0
2018-09-27 10:15:00,72.94,73.02,72.94,73.01,4000.0,65.6685,65.7405,65.6685,65.7315,4000.0
2018-09-27 10:20:00,73.01,73.01,72.92,72.95,7097.0,65.7315,65.7315,65.6505,65.6775,7097.0
2018-09-27 10:25:00,72.94,72.96,72.93,72.96,6338.0,65.6685,65.6865,65.6595,65.6865,6338.0
2018-09-27 10:30:00,72.95,72.98,72.92,72.96,10539.0,65.6775,65.7045,65.6505,65.6865,10539.0
2018-09-27 10:35:00,72.96,73.05,72.96,73.05,14407.0,65.6865,65.7675,65.6865,65.7675,14407.0
2018-09-27 10:40:00,73.03,73.05,72.94,72.95,33135.0,65.7495,65.7675,65.6685,65.6775,33135.0
2018-09-27 10:45:00,72.94,73.04,72.94,73.03,29533.0,65.6685,65.7585,65.6685,65.7495,29533.0
2018-09-27 10:50:00,73.03,73.03,72.93,72.98,41029.0,65.7495,65.7495,65.6595,65.7045,41029.0
2018-09-27 10:55:00,72.99,73.08,72.95,73.03,24184.0,65.7135,65.7945,65.6775,65.7495,24184.0
2018-09-27 11:00:00,73.04,73.08,73.01,73.02,9787.0,65.7585,65.7945,65.7315,65.7405,9787.0
2018-09-27 11:05:00,73.05,73.07,73.03,73.05,6280.0,65.7675,65.7855,65.7495,65.7675,6280.0
2018-09-27 11:10:00,73.05,73.05,72.97,73.0,5060.0,65.7675,65.7675,65.6955,65.7225,5060.0
2018-09-27 11:15:00,73.0,73.04,72.99,73.03,1785.0,65.7225,65.7585,65.7135,65.7495,1785.0
2018-09-27 11:20:00,73.05,73.07,73.04,73.04,10129.0,65.7675,65.7855,65.7585,65.7585,10129.0
2018-09-27 11:25:00,73.05,73.08,73.03,73.08,4073.0,65.7675,65.7945,65.7495,65.7945,4073.0
2018-09-27 11:30:00,73.08,73.08,73.04,73.04,8085.0,65.7945,65.7945,65.7585,65.7585,8085.0
2018-09-27 11:35:00,73.01,73.07,73.0,73.06,6266.0,65.7315,65.7855,65.7225,65.7765,6266.0
2018-09-27 11:40:00,73.06,73.06,73.01,73.05,3327.0,65.7765,65.7765,65.7315,65.7675,3327.0
2018-09-27 11:45:00,73.04,73.05,73.03,73.05,660.0,65.7585,65.7675,65.7495,65.7675,660.0
2018-09-27 11:50:00,73.04,73.05,73.01,73.04,3618.0,65.7585,65.7675,65.7315,65.7585,3618.0
2018-09-27 11:55:00,73.05,73.07,73.04,73.04,6308.0,65.7675,65.7855,65.7585,65.7585,6308.0
2018-09-27 12:00:00,73.05,73.09,73.05,73.06,8662.0,65.7675,65.8035,65.7675,65.7765,8662.0
2018-09-27 12:05:00,73.05,73.07,73.02,73.02,7044.0,65.7675,65.7855,65.7405,65.7405,7044.0
2018-09-27 12:10:00,73.02,73.09,73.02,73.09,5554.0,65.7405,65.8035,65.7405,65.8035,5554.0
2018-09-27 12:15:00,73.09,73.13,73.09,73.1,4410.0,65.8035,65.8395,65.8035,65.8125,4410.0
2018-09-27 12:20:00,73.11,73.11,73.06,73.07,5808.0,65.8215,65.8215,65.7765,65.7855,5808.0
2018-09-27 12:25:00,73.07,73.09,73.06,73.09,4863.0,65.7855,65.8035,65.7765,65.8035,4863.0
2018-09-27 12:30:00,73.11,73.11,73.07,73.1,5577.0,65.8215,65.8215,65.7855,65.8125,5577.0
2018-09-27 12:35:00,73.1,73.12,73.1,73.11,6312.0,65.8125,65.8305,65.8125,65.8215,6312.0
2018-09-27 12:40:00,73.11,73.11,73.08,73.11,3896.0,65.8215,65.8215,65.7945,65.8215,3896.0
2018-09-27 12:45:00,73.11,73.13,73.09,73.12,10085.0,65.8215,65.8395,65.8035,65.8305,10085.0
2018-09-27 12:50:00,73.12,73.12,73.07,73.07,4772.0,65.8305,65.8305,65.7855,65.7855,4772.0
2018-09-27 12:55:00,73.08,73.08,73.05,73.06,3157.0,65.7945,65.7945,65.7675,65.7765,3157.0
2018-09-27 13:00:00,73.06,73.06,73.02,73.05,3348.0,65.7765,65.7765,65.7405,65.7675,3348.0
2018-09-27 13:05:00,73.06,73.07,73.04,73.05,3453.0,65.7765,65.7855,65.7585,65.7675,3453.0
2018-09-27 13:10:00,73.05,73.08,73.03,73.08,1761.0,65.7675,65.7945,65.7495,65.7945,1761.0
2018-09-27 13:15:00,73.09,73.1,73.04,73.09,6420.0,65.8035,65.8125,65.7585,65.8035,6420.0
2018-09-27 13:20:00,73.07,73.1,73.03,73.03,2689.0,65.7855,65.8125,65.7495,65.7495,2689.0
2018-09-27 13:25:00,73.02,73.02,72.99,72.99,4753.0,65.7405,65.7405,65.7135,65.7135,4753.0
2018-09-27 13:30:00,73.0,73.04,73.0,73.02,2419.0,65.7225,65.7585,65.7225,65.7405,2419.0
2018-09-27 13:35:00,73.02,73.03,73.01,73.01,1410.0,65.7405,65.7495,65.7315,65.7315,1410.0
2018-09-27 13:40:00,73.0,73.01,72.99,73.0,5123.0,65.7225,65.7315,65.7135,65.7225,5123.0
2018-09-27 13:45:00,73.0,73.0,72.99,73.0,2642.0,65.7225,65.7225,65.7135,65.7225,2642.0
2018-09-27 13:50:00,73.0,73.0,72.98,72.99,2705.0,65.7225,65.7225,65.7045,65.7135,2705.0
2018-09-27 13:55:00,72.98,72.99,72.97,72.98,1856.0,65.7045,65.7135,65.6955,65.7045,1856.0
2018-09-27 14:00:00,72.98,72.98,72.91,72.92,5494.0,65.7045,65.7045,65.6415,65.6505,5494.0
2018-09-27 14:05:00,72.91,72.93,72.91,72.92,6481.0,65.6415,65.6595,65.6415,65.6505,6481.0
2018-09-27 14:10:00,72.93,72.95,72.91,72.91,3825.0,65.6595,65.6775,65.6415,65.6415,3825.0
2018-09-27 14:15:00,72.9,72.91,72.9,72.9,1260.0,65.6325,65.6415,65.6325,65.6325,1260.0
2018-09-27 14:20:00,72.92,72.94,72.9,72.9,5158.0,65.6505,65.6685,65.6325,65.6325,5158.0
2018-09-27 14:25:00,72.89,72.91,72.89,72.91,5458.0,65.6235,65.6415,65.6235,65.6415,5458.0
2018-09-27 14:30:00,72.91,72.94,72.87,72.87,4130.0,65.6415,65.6685,65.6055,65.6055,4130.0
2018-09-27 14:35:00,72.87,72.88,72.86,72.88,3732.0,65.6055,65.6145,65.5965,65.6145,3732.0
2018-09-27 14:40:00,72.88,72.88,72.83,72.83,5968.0,65.6145,65.6145,65.5695,65.5695,5968.0
2018-09-27 14:45:00,72.81,72.82,72.76,72.77,4675.0,65.5514,65.5605,65.5064,65.5154,4675.0
2018-09-27 14:50:00,72.77,72.78,72.75,72.75,4397.0,65.5154,65.5244,65.4974,65.4974,4397.0
2018-09-27 14:55:00,72.76,72.76,72.71,72.72,4714.0,65.5064,65.5064,65.4614,65.4704,4714.0
2018-09-27 15:00:00,72.71,72.74,72.71,72.72,8546.0,65.4614,65.4884,65.4614,65.4704,8546.0
2018-09-27 15:05:00,72.71,72.75,72.71,72.73,3806.0,65.4614,65.4974,65.4614,65.4794,3806.0
2018-09-27 15:10:00,72.74,72.76,72.72,72.75,5173.0,65.4884,65.5064,65.4704,65.4974,5173.0
2018-09-27 15:15:00,72.75,72.77,72.69,72.69,8593.0,65.4974,65.5154,65.4434,65.4434,8593.0
2018-09-27 15:20:00,72.7,72.7,72.62,72.63,11794.0,65.4524,65.4524,65.3804,65.3894,11794.0
2018-09-27 15:25:00,72.63,72.63,72.59,72.61,7690.0,65.3894,65.3894,65.3534,65.3714,7690.0
2018-09-27 15:30:00,72.6,72.61,72.56,72.59,14019.0,65.3624,65.3714,65.3264,65.3534,14019.0
2018-09-27 15:35:00,72.58,72.6,72.55,72.56,12769.0,65.3444,65.3624,65.3174,65.3264,12769.0
2018-09-27 15:40:00,72.56,72.58,72.53,72.56,18082.0,65.3264,65.3444,65.2994,65.3264,18082.0
2018-09-27 15:45:00,72.56,72.65,72.55,72.64,33531.0,65.3264,65.4074,65.3174,65.3984,33531.0
2018-09-27 15:50:00,72.63,72.69,72.63,72.66,32273.0,65.3894,65.4434,65.3894,65.4164,32273.0
2018-09-27 15:55:00,72.65,72.68,72.6,72.65,77990.0,65.4074,65.4344,65.3624,65.4074,77990.0
2018-09-28 09:30:00,72.17,72.38,72.12,72.26,8904.0,65.3106,65.5006,65.2653,65.392,8904.0
2018-09-28 09:35:00,72.21,72.36,72.19,72.31,7773.0,65.3468,65.4825,65.3287,65.4373,7773.0
2018-09-28 09:40:00,72.34,72.44,72.34,72.43,15865.0,65.4644,65.5549,65.4644,65.5459,15865.0
2018-09-28 09:45:00,72.43,72.44,72.39,72.4,3852.0,65.5459,65.5549,65.5097,65.5187,3852.0
2018-09-28 09:50:00,72.39,72.42,72.36,72.39,6352.0,65.5097,65.5368,65.4825,65.5097,6352.0
2018-09-28 09:55:00,72.37,72.45,72.37,72.41,9346.0,65.4916,65.564,65.4916,65.5278,9346.0
2018-09-28 10:00:00,72.38,72.42,72.37,72.42,4098.0,65.5006,65.5368,65.4916,65.5368,4098.0
2018-09-28 10:05:00,72.4,72.4,72.33,72.39,5521.0,65.5187,65.5187,65.4554,65.5097,5521.0
2018-09-28 10:10:00,72.37,72.44,72.37,72.41,8816.0,65.4916,65.5549,65.4916,65.5278,8816.0
2018-09-28 10:15:00,72.4,72.42,72.38,72.42,5204.0,65.5187,65.5368,65.5006,65.5368,5204.0
2018-09-28 10:20:00,72.42,72.42,72.39,72.39,3688.0,65.5368,65.5368,65.5097,65.5097,3688.0
2018-09-28 10:25:00,72.38,72.49,72.38,72.47,29613.0,65.5006,65.6002,65.5006,65.5821,29613.0
2018-09-28 10:30:00,72.48,72.49,72.4,72.4,33287.0,65.5911,65.6002,65.5187,65.5187,33287.0
2018-09-28 10:35:00,72.41,72.46,72.4,72.42,17890.0,65.5278,65.573,65.5187,65.5368,17890.0
2018-09-28 10:40:00,72.41,72.42,72.38,72.41,4465.0,65.5278,65.5368,65.5006,65.5278,4465.0
2018-09-28 10:45:00,72.4,72.44,72.38,72.38,5395.0,65.5187,65.5549,65.5006,65.5006,5395.0
2018-09-28 10:50:00,72.38,72.44,72.38,72.43,7662.0,65.5006,65.5549,65.5006,65.5459,7662.0
2018-09-28 10:55:00,72.43,72.44,72.38,72.39,10439.0,65.5459,65.5549,65.5006,65.5097,10439.0
2018-09-28 11:00:00,72.4,72.45,72.4,72.42,5423.0,65.5187,65.564,65.5187,65.5368,5423.0
2018-09-28 11:05:00,72.4,72.4,72.35,72.35,2605.0,65.5187,65.5187,65.4735,65.4735,2605.0
2018-09-28 11:10:00,72.34,72.38,72.34,72.38,1100.0,65.4644,65.5006,65.4644,65.5006,1100.0
2018-09-28 11:15:00,72.37,72.37,72.34,72.34,3144.0,65.4916,65.4916,65.4644,65.4644,3144.0
2018-09-28 11:20:00,72.36,72.39,72.36,72.39,3965.0,65.4825,65.5097,65.4825,65.5097,3965.0
2018-09-28 11:25:00,72.4,72.42,72.37,72.4,3725.0,65.5187,65.5368,65.4916,65.5187,3725.0
2018-09-28 11:30:00,72.4,72.4,72.38,72.38,3023.0,65.5187,65.5187,65.5006,65.5006,3023.0
2018-09-28 11:35:00,72.4,72.42,72.36,72.37,5244.0,65.5187,65.5368,65.4825,65.4916,5244.0
2018-09-28 11:40:00,72.37,72.37,72.34,72.34,4591.0,65.4916,65.4916,65.4644,65.4644,4591.0
2018-09-28 11:45:00,72.34,72.38,72.33,72.33,3305.0,65.4644,65.5006,65.4554,65.4554,3305.0
2018-09-28 11:50:00,72.33,72.33,72.3,72.3,1040.0,65.4554,65.4554,65.4282,65.4282,1040.0
2018-09-28 11:55:00,72.29,72.3,72.27,72.27,3490.0,65.4192,65.4282,65.4011,65.4011,3490.0
2018-09-28 12:00:00,72.28,72.33,72.28,72.33,5775.0,65.4101,65.4554,65.4101,65.4554,5775.0
2018-09-28 12:05:00,72.32,72.32,72.28,72.31,1800.0,65.4463,65.4463,65.4101,65.4373,1800.0
2018-09-28 12:10:00,72.32,72.33,72.3,72.3,2534.0,65.4463,65.4554,65.4282,65.4282,2534.0
2018-09-28 12:15:00,72.3,72.34,72.3,72.32,2257.0,65.4282,65.4644,65.4282,65.4463,2257.0
2018-09-28 12:20:00,72.32,72.35,72.32,72.35,1789.0,65.4463,65.4735,65.4463,65.4735,1789.0
2018-09-28 12:25:00,72.34,72.35,72.27,72.29,2844.0,65.4644,65.4735,65.4011,65.4192,2844.0
2018-09-28 12:30:00,72.29,72.31,72.29,72.3,2600.0,65.4192,65.4373,65.4192,65.4282,2600.0
2018-09-28 12:35:00,72.31,72.33,72.3,72.3,1275.0,65.4373,65.4554,65.4282,65.4282,1275.0
2018-09-28 12:40:00,72.31,72.33,72.31,72.32,2239.0,65.4373,65.4554,65.4373,65.4463,2239.0
2018-09-28 12:45:00,72.33,72.36,72.27,72.27,7842.0,65.4554,65.4825,65.4011,65.4011,7842.0
2018-09-28 12:50:00,72.27,72.3,72.27,72.28,2628.0,65.4011,65.4282,65.4011,65.4101,2628.0
2018-09-28 12:55:00,72.29,72.33,72.29,72.32,1302.0,65.4192,65.4554,65.4192,65.4463,1302.0
2018-09-28 13:00:00,72.31,72.31,72.28,72.3,1753.0,65.4373,65.4373,65.4101,65.4282,1753.0
2018-09-28 13:05:00,72.31,72.37,72.31,72.37,27472.0,65.4373,65.4916,65.4373,65.4916,27472.0
2018-09-28 13:10:00,72.37,72.39,72.36,72.37,4613.0,65.4916,65.5097,65.4825,65.4916,4613.0
2018-09-28 13:15:00,72.36,72.37,72.33,72.36,29773.0,65.4825,65.4916,65.4554,65.4825,29773.0
2018-09-28 13:20:00,72.37,72.41,72.36,72.39,3109.0,65.4916,65.5278,65.4825,65.5097,3109.0
2018-09-28 13:25:00,72.42,72.45,72.4,72.45,34258.0,65.5368,65.564,65.5187,65.564,34258.0
2018-09-28 13:30:00,72.45,72.46,72.38,72.46,25336.0,65.564,65.573,65.5006,65.573,25336.0
2018-09-28 13:35:00,72.45,72.49,72.4,72.49,21957.0,65.564,65.6002,65.5187,65.6002,21957.0
2018-09-28 13:40:00,72.49,72.49,72.47,72.47,6703.0,65.6002,65.6002,65.5821,65.5821,6703.0
2018-09-28 13:45:00,72.46,72.46,72.43,72.44,5037.0,65.573,65.573,65.5459,65.5549,5037.0
2018-09-28 13:50:00,72.44,72.49,72.42,72.42,4446.0,65.5549,65.6002,65.5368,65.5368,4446.0
2018-09-28 13:55:00,72.42,72.43,72.39,72.39,2107.0,65.5368,65.5459,65.5097,65.5097,2107.0
2018-09-28 14:00:00,72.39,72.43,72.39,72.4,13471.0,65.5097,65.5459,65.5097,65.5187,13471.0
2018-09-28 14:05:00,72.41,72.45,72.41,72.44,4006.0,65.5278,65.564,65.5278,65.5549,4006.0
2018-09-28 14:10:00,72.45,72.52,72.44,72.52,14018.0,65.564,65.6273,65.5549,65.6273,14018.0
2018-09-28 14:15:00,72.52,72.59,72.49,72.59,6369.0,65.6273,65.6907,65.6002,65.6907,6369.0
2018-09-28 14:20:00,72.59,72.61,72.57,72.59,3929.0,65.6907,65.7088,65.6726,65.6907,3929.0
2018-09-28 14:25:00,72.57,72.58,72.55,72.58,2683.0,65.6726,65.6816,65.6545,65.6816,2683.0
2018-09-28 14:30:00,72.58,72.6,72.57,72.6,4216.0,65.6816,65.6997,65.6726,65.6997,4216.0
2018-09-28 14:35:00,72.61,72.65,72.61,72.65,7693.0,65.7088,65.745,65.7088,65.745,7693.0
2018-09-28 14:40:00,72.65,72.66,72.63,72.63,2989.0,65.745,65.754,65.7269,65.7269,2989.0
2018-09-28 14:45:00,72.63,72.63,72.58,72.58,2849.0,65.7269,65.7269,65.6816,65.6816,2849.0
2018-09-28 14:50:00,72.57,72.59,72.56,72.56,2927.0,65.6726,65.6907,65.6635,65.6635,2927.0
2018-09-28 14:55:00,72.56,72.57,72.54,72.55,5238.0,65.6635,65.6726,65.6454,65.6545,5238.0
2018-09-28 15:00:00,72.55,72.58,72.55,72.55,2223.0,65.6545,65.6816,65.6545,65.6545,2223.0
2018-09-28 15:05:00,72.55,72.58,72.55,72.58,3441.0,65.6545,65.6816,65.6545,65.6816,3441.0
2018-09-28 15:10:00,72.6,72.62,72.59,72.61,3340.0,65.6997,65.7178,65.6907,65.7088,3340.0
2018-09-28 15:15:00,72.6,72.61,72.57,72.61,11137.0,65.6997,65.7088,65.6726,65.7088,11137.0
2018-09-28 15:20:00,72.62,72.72,72.62,72.7,6931.0,65.7178,65.8083,65.7178,65.7902,6931.0
2018-09-28 15:25:00,72.69,72.7,72.67,72.67,3870.0,65.7812,65.7902,65.7631,65.7631,3870.0
2018-09-28 15:30:00,72.66,72.68,72.59,72.68,47614.0,65.754,65.7721,65.6907,65.7721,47614.0
2018-09-28 15:35:00,72.68,72.69,72.62,72.67,17346.0,65.7721,65.7812,65.7178,65.7631,17346.0
2018-09-28 15:40:00,72.67,72.72,72.66,72.7,9078.0,65.7631,65.8083,65.754,65.7902,9078.0
2018-09-28 15:45:00,72.7,72.73,72.63,72.64,44805.0,65.7902,65.8174,65.7269,65.7359,44805.0
2018-09-28 15:50:00,72.63,72.63,72.62,72.62,32496.0,65.7269,65.7269,65.7178,65.7178,32496.0
2018-09-28 15:55:00,72.62,72.65,72.6,72.65,133105.0,65.7178,65.745,65.6997,65.745,133105.0
2018-10-01 09:30:00,72.99,73.0,72.7,72.84,15862.0,66.0527,66.0617,65.7902,65.9169,15862.0
2018-10-01 09:35:00,72.89,72.92,72.79,72.86,1601.0,65.9622,65.9893,65.8717,65.935,1601.0
2018-10-01 09:40:00,72.9,73.03,72.87,72.97,9342.0,65.9712,66.0888,65.9441,66.0346,9342.0
2018-10-01 09:45:00,72.97,73.01,72.87,72.88,7738.0,66.0346,66.0708,65.9441,65.9531,7738.0
2018-10-01 09:50:00,72.92,72.92,72.81,72.88,5018.0,65.9893,65.9893,65.8898,65.9531,5018.0
2018-10-01 09:55:00,72.87,72.88,72.8,72.81,1630.0,65.9441,65.9531,65.8807,65.8898,1630.0
2018-10-01 10:00:00,72.81,72.85,72.69,72.69,4204.0,65.8898,65.926,65.7812,65.7812,4204.0
2018-10-01 10:05:00,72.69,72.73,72.64,72.64,2060.0,65.7812,65.8174,65.7359,65.7359,2060.0
2018-10-01 10:10:00,72.65,72.72,72.64,72.65,3811.0,65.745,65.8083,65.7359,65.745,3811.0
2018-10-01 10:15:00,72.62,72.65,72.57,72.65,2400.0,65.7178,65.745,65.6726,65.745,2400.0
2018-10-01 10:20:00,72.62,72.69,72.62,72.67,5853.0,65.7178,65.7812,65.7178,65.7631,5853.0
2018-10-01 10:25:00,72.71,72.75,72.7,72.74,2980.0,65.7993,65.8355,65.7902,65.8264,2980.0
2018-10-01 10:30:00,72.76,72.8,72.73,72.8,2054.0,65.8445,65.8807,65.8174,65.8807,2054.0
2018-10-01 10:35:00,72.77,72.78,72.74,72.75,2569.0,65.8536,65.8626,65.8264,65.8355,2569.0
2018-10-01 10:40:00,72.74,72.74,72.67,72.67,3303.0,65.8264,65.8264,65.7631,65.7631,3303.0
2018-10-01 10:45:00,72.65,72.69,72.64,72.66,5066.0,65.745,65.7812,65.7359,65.754,5066.0
2018-10-01 10:50:00,72.68,72.7,72.64,72.66,7279.0,65.7721,65.7902,65.7359,65.754,7279.0
2018-10-01 10:55:00,72.66,72.66,72.63,72.65,2628.0,65.754,65.754,65.7269,65.745,2628.0
2018-10-01 11:00:00,72.68,72.74,72.67,72.68,5245.0,65.7721,65.8264,65.7631,65.7721,5245.0
2018-10-01 11:05:00,72.69,72.71,72.68,72.7,3636.0,65.7812,65.7993,65.7721,65.7902,3636.0
2018-10-01 11:10:00,72.71,72.71,72.69,72.71,2415.0,65.7993,65.7993,65.7812,65.7993,2415.0
2018-10-01 11:15:00,72.7,72.7,72.67,72.68,3300.0,65.7902,65.7902,65.7631,65.7721,3300.0
2018-10-01 11:20:00,72.68,72.68,72.63,72.65,4754.0,65.7721,65.7721,65.7269,65.745,4754.0
2018-10-01 11:25:00,72.67,72.67,72.63,72.63,1300.0,65.7631,65.7631,65.7269,65.7269,1300.0
2018-10-01 11:30:00,72.63,72.63,72.62,72.62,3200.0,65.7269,65.7269,65.7178,65.7178,3200.0
2018-10-01 11:35:00,72.61,72.63,72.6,72.63,5395.0,65.7088,65.7269,65.6997,65.7269,5395.0
2018-10-01 11:40:00,72.62,72.63,72.6,72.6,5918.0,65.7178,65.7269,65.6997,65.6997,5918.0
2018-10-01 11:45:00,72.59,72.59,72.57,72.59,4540.0,65.6907,65.6907,65.6726,65.6907,4540.0
2018-10-01 11:50:00,72.58,72.61,72.58,72.6,6034.0,65.6816,65.7088,65.6816,65.6997,6034.0
2018-10-01 11:55:00,72.61,72.61,72.56,72.56,2547.0,65.7088,65.7088,65.6635,65.6635,2547.0
2018-10-01 12:00:00,72.55,72.6,72.55,72.6,5182.0,65.6545,65.6997,65.6545,65.6997,5182.0
2018-10-01 12:05:00,72.6,72.61,72.56,72.6,2815.0,65.6997,65.7088,65.6635,65.6997,2815.0
2018-10-01 12:10:00,72.6,72.6,72.57,72.57,2280.0,65.6997,65.6997,65.6726,65.6726,2280.0
2018-10-01 12:15:00,72.57,72.59,72.56,72.59,3078.0,65.6726,65.6907,65.6635,65.6907,3078.0
2018-10-01 12:20:00,72.6,72.61,72.49,72.54,3746.0,65.6997,65.7088,65.6002,65.6454,3746.0
2018-10-01 12:25:00,72.52,72.52,72.46,72.46,2200.0,65.6273,65.6273,65.573,65.573,2200.0
2018-10-01 12:30:00,72.47,72.48,72.42,72.47,4982.0,65.5821,65.5911,65.5368,65.5821,4982.0
2018-10-01 12:35:00,72.47,72.5,72.46,72.5,900.0,65.5821,65.6092,65.573,65.6092,900.0
2018-10-01 12:40:00,72.5,72.5,72.45,72.46,1992.0,65.6092,65.6092,65.564,65.573,1992.0
2018-10-01 12:45:00,72.46,72.49,72.46,72.49,4102.0,65.573,65.6002,65.573,65.6002,4102.0
2018-10-01 12:50:00,72.51,72.51,72.48,72.48,6280.0,65.6183,65.6183,65.5911,65.5911,6280.0
2018-10-01 12:55:00,72.48,72.49,72.48,72.49,1806.0,65.5911,65.6002,65.5911,65.6002,1806.0
2018-10-01 13:00:00,72.49,72.53,72.49,72.53,2690.0,65.6002,65.6364,65.6002,65.6364,2690.0
2018-10-01 13:05:00,72.54,72.59,72.54,72.56,3331.0,65.6454,65.6907,65.6454,65.6635,3331.0
2018-10-01 13:10:00,72.57,72.57,72.56,72.57,1089.0,65.6726,65.6726,65.6635,65.6726,1089.0
2018-10-01 13:15:00,72.57,72.61,72.57,72.6,5296.0,65.6726,65.7088,65.6726,65.6997,5296.0
2018-10-01 13:20:00,72.59,72.61,72.59,72.6,2426.0,65.6907,65.7088,65.6907,65.6997,2426.0
2018-10-01 13:25:00,72.59,72.59,72.54,72.55,2136.0,65.6907,65.6907,65.6454,65.6545,2136.0
2018-10-01 13:30:00,72.54,72.56,72.52,72.55,4448.0,65.6454,65.6635,65.6273,65.6545,4448.0
2018-10-01 13:35:00,72.57,72.58,72.55,72.58,1300.0,65.6726,65.6816,65.6545,65.6816,1300.0
2018-10-01 13:40:00,72.57,72.59,72.56,72.59,3063.0,65.6726,65.6907,65.6635,65.6907,3063.0
2018-10-01 13:45:00,72.58,72.59,72.58,72.59,1430.0,65.6816,65.6907,65.6816,65.6907,1430.0
2018-10-01 13:50:00,72.58,72.59,72.56,72.59,3932.0,65.6816,65.6907,65.6635,65.6907,3932.0
2018-10-01 13:55:00,72.6,72.61,72.58,72.61,5173.0,65.6997,65.7088,65.6816,65.7088,5173.0
2018-10-01 14:00:00,72.6,72.61,72.55,72.55,4625.0,65.6997,65.7088,65.6545,65.6545,4625.0
2018-10-01 14:05:00,72.55,72.58,72.55,72.56,1521.0,65.6545,65.6816,65.6545,65.6635,1521.0
2018-10-01 14:10:00,72.56,72.57,72.55,72.56,2792.0,65.6635,65.6726,65.6545,65.6635,2792.0
2018-10-01 14:15:00,72.57,72.58,72.56,72.58,5108.0,65.6726,65.6816,65.6635,65.6816,5108.0
2018-10-01 14:20:00,72.57,72.57,72.53,72.56,5367.0,65.6726,65.6726,65.6364,65.6635,5367.0
2018-10-01 14:25:00,72.58,72.6,72.57,72.58,7347.0,65.6816,65.6997,65.6726,65.6816,7347.0
2018-10-01 14:30:00,72.58,72.59,72.55,72.58,3707.0,65.6816,65.6907,65.6545,65.6816,3707.0
2018-10-01 14:35:00,72.58,72.6,72.57,72.58,5197.0,65.6816,65.6997,65.6726,65.6816,5197.0
2018-10-01 14:40:00,72.58,72.58,72.56,72.56,3356.0,65.6816,65.6816,65.6635,65.6635,3356.0
2018-10-01 14:45:00,72.56,72.6,72.55,72.6,4367.0,65.6635,65.6997,65.6545,65.6997,4367.0
2018-10-01 14:50:00,72.59,72.59,72.55,72.55,2111.0,65.6907,65.6907,65.6545,65.6545,2111.0
2018-10-01 14:55:00,72.55,72.59,72.54,72.58,2863.0,65.6545,65.6907,65.6454,65.6816,2863.0
2018-10-01 15:00:00,72.57,72.58,72.56,72.56,4250.0,65.6726,65.6816,65.6635,65.6635,4250.0
2018-10-01 15:05:00,72.57,72.59,72.53,72.53,3558.0,65.6726,65.6907,65.6364,65.6364,3558.0
2018-10-01 15:10:00,72.54,72.54,72.5,72.51,3421.0,65.6454,65.6454,65.6092,65.6183,3421.0
2018-10-01 15:15:00,72.51,72.55,72.5,72.53,22528.0,65.6183,65.6545,65.6092,65.6364,22528.0
2018-10-01 15:20:00,72.53,72.54,72.5,72.54,3764.0,65.6364,65.6454,65.6092,65.6454,3764.0
2018-10-01 15:25:00,72.54,72.54,72.44,72.47,7238.0,65.6454,65.6454,65.5549,65.5821,7238.0
2018-10-01 15:30:00,72.47,72.47,72.44,72.45,4350.0,65.5821,65.5821,65.5549,65.564,4350.0
2018-10-01 15:35:00,72.46,72.48,72.44,72.46,5887.0,65.573,65.5911,65.5549,65.573,5887.0
2018-10-01 15:40:00,72.45,72.45,72.39,72.4,9184.0,65.564,65.564,65.5097,65.5187,9184.0
2018-10-01 15:45:00,72.4,72.49,72.4,72.48,14920.0,65.5187,65.6002,65.5187,65.5911,14920.0
2018-10-01 15:50:00,72.47,72.53,72.46,72.52,19761.0,65.5821,65.6364,65.573,65.6273,19761.0
2018-10-01 15:55:00,72.52,72.52,72.47,72.5,82925.0,65.6273,65.6273,65.5821,65.6092,82925.0
2018-10-02 09:30:00,72.45,72.51,72.32,72.49,14299.0,65.564,65.6183,65.4463,65.6002,14299.0
2018-10-02 09:35:00,72.44,72.59,72.41,72.56,11719.0,65.5549,65.6907,65.5278,65.6635,11719.0
2018-10-02 09:40:00,72.5,72.62,72.46,72.62,5398.0,65.6092,65.7178,65.573,65.7178,5398.0
2018-10-02 09:45:00,72.61,72.61,72.51,72.55,5256.0,65.7088,65.7088,65.6183,65.6545,5256.0
2018-10-02 09:50:00,72.53,72.69,72.52,72.66,2805.0,65.6364,65.7812,65.6273,65.754,2805.0
2018-10-02 09:55:00,72.67,72.71,72.62,72.62,5198.0,65.7631,65.7993,65.7178,65.7178,5198.0
2018-10-02 10:00:00,72.62,72.63,72.54,72.56,21664.0,65.7178,65.7269,65.6454,65.6635,21664.0
2018-10-02 10:05:00,72.55,72.62,72.5,72.55,27736.0,65.6545,65.7178,65.6092,65.6545,27736.0
2018-10-02 10:10:00,72.55,72.58,72.51,72.56,16290.0,65.6545,65.6816,65.6183,65.6635,16290.0
2018-10-02 10:15:00,72.54,72.55,72.44,72.46,8302.0,65.6454,65.6545,65.5549,65.573,8302.0
2018-10-02 10:20:00,72.44,72.44,72.36,72.41,10131.0,65.5549,65.5549,65.4825,65.5278,10131.0
2018-10-02 10:25:00,72.4,72.5,72.4,72.49,3396.0,65.5187,65.6092,65.5187,65.6002,3396.0
2018-10-02 10:30:00,72.49,72.49,72.43,72.44,1110.0,65.6002,65.6002,65.5459,65.5549,1110.0
2018-10-02 10:35:00,72.44,72.46,72.4,72.42,5445.0,65.5549,65.573,65.5187,65.5368,5445.0
2018-10-02 10:40:00,72.44,72.44,72.4,72.42,4208.0,65.5549,65.5549,65.5187,65.5368,4208.0
2018-10-02 10:45:00,72.42,72.45,72.4,72.44,7519.0,65.5368,65.564,65.5187,65.5549,7519.0
2018-10-02 10:50:00,72.44,72.53,72.42,72.47,14362.0,65.5549,65.6364,65.5368,65.5821,14362.0
2018-10-02 10:55:00,72.47,72.47,72.25,72.27,12608.0,65.5821,65.5821,65.383,65.4011,12608.0
2018-10-02 11:00:00,72.29,72.33,72.29,72.32,5155.0,65.4192,65.4554,65.4192,65.4463,5155.0
2018-10-02 11:05:00,72.32,72.36,72.32,72.34,4280.0,65.4463,65.4825,65.4463,65.4644,4280.0
2018-10-02 11:10:00,72.35,72.39,72.33,72.39,3809.0,65.4735,65.5097,65.4554,65.5097,3809.0
2018-10-02 11:15:00,72.37,72.37,72.34,72.34,7377.0,65.4916,65.4916,65.4644,65.4644,7377.0
2018-10-02 11:20:00,72.36,72.36,72.33,72.34,4500.0,65.4825,65.4825,65.4554,65.4644,4500.0
2018-10-02 11:25:00,72.33,72.33,72.28,72.29,4070.0,65.4554,65.4554,65.4101,65.4192,4070.0
2018-10-02 11:30:00,72.28,72.35,72.28,72.34,5962.0,65.4101,65.4735,65.4101,65.4644,5962.0
2018-10-02 11:35:00,72.33,72.35,72.27,72.27,5963.0,65.4554,65.4735,65.4011,65.4011,5963.0
2018-10-02 11:40:00,72.28,72.28,72.11,72.16,23030.0,65.4101,65.4101,65.2563,65.3015,23030.0
2018-10-02 11:45:00,72.17,72.23,72.17,72.2,7347.0,65.3106,65.3649,65.3106,65.3377,7347.0
2018-10-02 11:50:00,72.2,72.26,72.18,72.26,4403.0,65.3377,65.392,65.3196,65.392,4403.0
2018-10-02 11:55:00,72.26,72.26,72.2,72.2,1500.0,65.392,65.392,65.3377,65.3377,1500.0
2018-10-02 12:00:00,72.21,72.23,72.2,72.22,8003.0,65.3468,65.3649,65.3377,65.3558,8003.0
2018-10-02 12:05:00,72.24,72.31,72.24,72.26,10516.0,65.3739,65.4373,65.3739,65.392,10516.0
2018-10-02 12:10:00,72.25,72.28,72.23,72.23,9732.0,65.383,65.4101,65.3649,65.3649,9732.0
2018-10-02 12:15:00,72.23,72.25,72.23,72.24,7744.0,65.3649,65.383,65.3649,65.3739,7744.0
2018-10-02 12:20:00,72.24,72.25,72.22,72.25,3321.0,65.3739,65.383,65.3558,65.383,3321.0
2018-10-02 12:25:00,72.25,72.29,72.25,72.27,2606.0,65.383,65.4192,65.383,65.4011,2606.0
2018-10-02 12:30:00,72.26,72.27,72.21,72.21,6768.0,65.392,65.4011,65.3468,65.3468,6768.0
2018-10-02 12:35:00,72.21,72.28,72.21,72.28,5220.0,65.3468,65.4101,65.3468,65.4101,5220.0
2018-10-02 12:40:00,72.28,72.31,72.28,72.31,2252.0,65.4101,65.4373,65.4101,65.4373,2252.0
2018-10-02 12:45:00,72.3,72.31,72.23,72.23,9578.0,65.4282,65.4373,65.3649,65.3649,9578.0
2018-10-02 12:50:00,72.23,72.23,72.18,72.21,6673.0,65.3649,65.3649,65.3196,65.3468,6673.0
2018-10-02 12:55:00,72.21,72.24,72.21,72.22,3179.0,65.3468,65.3739,65.3468,65.3558,3179.0
2018-10-02 13:00:00,72.22,72.23,72.19,72.22,5805.0,65.3558,65.3649,65.3287,65.3558,5805.0
2018-10-02 13:05:00,72.23,72.27,72.22,72.25,7777.0,65.3649,65.4011,65.3558,65.383,7777.0
2018-10-02 13:10:00,72.24,72.26,72.23,72.24,5316.0,65.3739,65.392,65.3649,65.3739,5316.0
2018-10-02 13:15:00,72.26,72.33,72.25,72.31,2856.0,65.392,65.4554,65.383,65.4373,2856.0
2018-10-02 13:20:00,72.32,72.33,72.31,72.31,2483.0,65.4463,65.4554,65.4373,65.4373,2483.0
2018-10-02 13:25:00,72.31,72.32,72.31,72.32,3194.0,65.4373,65.4463,65.4373,65.4463,3194.0
2018-10-02 13:30:00,72.32,72.36,72.3,72.36,8875.0,65.4463,65.4825,65.4282,65.4825,8875.0
2018-10-02 13:35:00,72.36,72.38,72.35,72.35,6204.0,65.4825,65.5006,65.4735,65.4735,6204.0
2018-10-02 13:40:00,72.35,72.36,72.33,72.36,3167.0,65.4735,65.4825,65.4554,65.4825,3167.0
2018-10-02 13:45:00,72.36,72.39,72.34,72.39,5461.0,65.4825,65.5097,65.4644,65.5097,5461.0
2018-10-02 13:50:00,72.38,72.38,72.36,72.37,1039.0,65.5006,65.5006,65.4825,65.4916,1039.0
2018-10-02 13:55:00,72.37,72.4,72.36,72.37,5878.0,65.4916,65.5187,65.4825,65.4916,5878.0
2018-10-02 14:00:00,72.36,72.36,72.34,72.35,5162.0,65.4825,65.4825,65.4644,65.4735,5162.0
2018-10-02 14:05:00,72.36,72.36,72.32,72.32,3665.0,65.4825,65.4825,65.4463,65.4463,3665.0
2018-10-02 14:10:00,72.32,72.32,72.29,72.31,4389.0,65.4463,65.4463,65.4192,65.4373,4389.0
2018-10-02 14:15:00,72.3,72.37,72.29,72.37,10046.0,65.4282,65.4916,65.4192,65.4916,10046.0
2018-10-02 14:20:00,72.39,72.39,72.34,72.35,3268.0,65.5097,65.5097,65.4644,65.4735,3268.0
2018-10-02 14:25:00,72.33,72.33,72.29,72.31,7676.0,65.4554,65.4554,65.4192,65.4373,7676.0
2018-10-02 14:30:00,72.31,72.31,72.21,72.22,7102.0,65.4373,65.4373,65.3468,65.3558,7102.0
2018-10-02 14:35:00,72.22,72.25,72.22,72.23,6209.0,65.3558,65.383,65.3558,65.3649,6209.0
2018-10-02 14:40:00,72.25,72.25,72.19,72.2,4749.0,65.383,65.383,65.3287,65.3377,4749.0
2018-10-02 14:45:00,72.19,72.28,72.19,72.28,14199.0,65.3287,65.4101,65.3287,65.4101,14199.0
2018-10-02 14:50:00,72.28,72.28,72.21,72.25,8531.0,65.4101,65.4101,65.3468,65.383,8531.0
2018-10-02 14:55:00,72.24,72.24,72.21,72.24,7387.0,65.3739,65.3739,65.3468,65.3739,7387.0
2018-10-02 15:00:00,72.24,72.24,72.19,72.22,9946.0,65.3739,65.3739,65.3287,65.3558,9946.0
2018-10-02 15:05:00,72.2,72.25,72.2,72.25,5180.0,65.3377,65.383,65.3377,65.383,5180.0
2018-10-02 15:10:00,72.24,72.25,72.22,72.22,6253.0,65.3739,65.383,65.3558,65.3558,6253.0
2018-10-02 15:15:00,72.22,72.22,72.2,72.2,5269.0,65.3558,65.3558,65.3377,65.3377,5269.0
2018-10-02 15:20:00,72.2,72.21,72.19,72.2,6583.0,65.3377,65.3468,65.3287,65.3377,6583.0
2018-10-02 15:25:00,72.21,72.22,72.12,72.14,27633.0,65.3468,65.3558,65.2653,65.2834,27633.0
2018-10-02 15:30:00,72.14,72.25,72.14,72.22,20262.0,65.2834,65.383,65.2834,65.3558,20262.0
2018-10-02 15:35:00,72.22,72.23,72.2,72.21,13676.0,65.3558,65.3649,65.3377,65.3468,13676.0
2018-10-02 15:40:00,72.22,72.27,72.2,72.21,15198.0,65.3558,65.4011,65.3377,65.3468,15198.0
2018-10-02 15:45:00,72.21,72.26,72.2,72.2,39774.0,65.3468,65.392,65.3377,65.3377,39774.0
2018-10-02 15:50:00,72.21,72.21,72.2,72.2,33574.0,65.3468,65.3468,65.3377,65.3377,33574.0
2018-10-02 15:55:00,72.2,72.21,72.17,72.17,75727.0,65.3377,65.3468,65.3106,65.3106,75727.0
2018-10-03 09:30:00,72.32,72.51,72.18,72.18,15942.0,65.4463,65.6183,65.3196,65.3196,15942.0
2018-10-03 09:35:00,72.24,72.34,72.18,72.34,16774.0,65.3739,65.4644,65.3196,65.4644,16774.0
2018-10-03 09:40:00,72.34,72.48,72.34,72.39,19147.0,65.4644,65.5911,65.4644,65.5097,19147.0
2018-10-03 09:45:00,72.39,72.48,72.38,72.43,9557.0,65.5097,65.5911,65.5006,65.5459,9557.0
2018-10-03 09:50:00,72.42,72.49,72.39,72.47,6040.0,65.5368,65.6002,65.5097,65.5821,6040.0
2018-10-03 09:55:00,72.45,72.52,72.45,72.49,8224.0,65.564,65.6273,65.564,65.6002,8224.0
2018-10-03 10:00:00,72.49,72.57,72.46,72.55,15601.0,65.6002,65.6726,65.573,65.6545,15601.0
2018-10-03 10:05:00,72.55,72.57,72.39,72.41,26727.0,65.6545,65.6726,65.5097,65.5278,26727.0
2018-10-03 10:10:00,72.45,72.51,72.45,72.48,6970.0,65.564,65.6183,65.564,65.5911,6970.0
2018-10-03 10:15:00,72.47,72.5,72.44,72.48,7111.0,65.5821,65.6092,65.5549,65.5911,7111.0
2018-10-03 10:20:00,72.49,72.5,72.48,72.5,10543.0,65.6002,65.6092,65.5911,65.6092,10543.0
2018-10-03 10:25:00,72.48,72.54,72.47,72.5,10449.0,65.5911,65.6454,65.5821,65.6092,10449.0
2018-10-03 10:30:00,72.5,72.53,72.46,72.47,12778.0,65.6092,65.6364,65.573,65.5821,12778.0
2018-10-03 10:35:00,72.48,72.5,72.45,72.47,10755.0,65.5911,65.6092,65.564,65.5821,10755.0
2018-10-03 10:40:00,72.47,72.47,72.43,72.45,10445.0,65.5821,65.5821,65.5459,65.564,10445.0
2018-10-03 10:45:00,72.46,72.49,72.44,72.48,12597.0,65.573,65.6002,65.5549,65.5911,12597.0
2018-10-03 10:50:00,72.48,72.48,72.41,72.41,7681.0,65.5911,65.5911,65.5278,65.5278,7681.0
2018-10-03 10:55:00,72.41,72.45,72.36,72.41,19834.0,65.5278,65.564,65.4825,65.5278,19834.0
2018-10-03 11:00:00,72.4,72.43,72.4,72.42,2505.0,65.5187,65.5459,65.5187,65.5368,2505.0
2018-10-03 11:05:00,72.42,72.42,72.37,72.41,6472.0,65.5368,65.5368,65.4916,65.5278,6472.0
2018-10-03 11:10:00,72.39,72.42,72.39,72.4,1800.0,65.5097,65.5368,65.5097,65.5187,1800.0
2018-10-03 11:15:00,72.4,72.49,72.4,72.48,5643.0,65.5187,65.6002,65.5187,65.5911,5643.0
2018-10-03 11:20:00,72.49,72.5,72.48,72.5,9832.0,65.6002,65.6092,65.5911,65.6092,9832.0
2018-10-03 11:25:00,72.5,72.53,72.48,72.5,36988.0,65.6092,65.6364,65.5911,65.6092,36988.0
2018-10-03 11:30:00,72.52,72.52,72.48,72.48,6225.0,65.6273,65.6273,65.5911,65.5911,6225.0
2018-10-03 11:35:00,72.47,72.48,72.43,72.43,3824.0,65.5821,65.5911,65.5459,65.5459,3824.0
2018-10-03 11:40:00,72.45,72.49,72.44,72.49,3874.0,65.564,65.6002,65.5549,65.6002,3874.0
2018-10-03 11:45:00,72.48,72.5,72.43,72.43,11244.0,65.5911,65.6092,65.5459,65.5459,11244.0
2018-10-03 11:50:00,72.42,72.44,72.41,72.43,5127.0,65.5368,65.5549,65.5278,65.5459,5127.0
2018-10-03 11:55:00,72.43,72.46,72.43,72.43,6082.0,65.5459,65.573,65.5459,65.5459,6082.0
2018-10-03 12:00:00,72.43,72.46,72.43,72.45,2857.0,65.5459,65.573,65.5459,65.564,2857.0
2018-10-03 12:05:00,72.45,72.45,72.38,72.39,4814.0,65.564,65.564,65.5006,65.5097,4814.0
2018-10-03 12:10:00,72.39,72.42,72.38,72.42,3341.0,65.5097,65.5368,65.5006,65.5368,3341.0
2018-10-03 12:15:00,72.42,72.46,72.42,72.45,3800.0,65.5368,65.573,65.5368,65.564,3800.0
2018-10-03 12:20:00,72.45,72.5,72.45,72.5,2834.0,65.564,65.6092,65.564,65.6092,2834.0
2018-10-03 12:25:00,72.5,72.51,72.49,72.49,6169.0,65.6092,65.6183,65.6002,65.6002,6169.0
2018-10-03 12:30:00,72.49,72.51,72.49,72.49,3378.0,65.6002,65.6183,65.6002,65.6002,3378.0
2018-10-03 12:35:00,72.5,72.5,72.46,72.46,1600.0,65.6092,65.6092,65.573,65.573,1600.0
2018-10-03 12:40:00,72.47,72.49,72.45,72.45,11934.0,65.5821,65.6002,65.564,65.564,11934.0
2018-10-03 12:45:00,72.45,72.45,72.42,72.45,5964.0,65.564,65.564,65.5368,65.564,5964.0
2018-10-03 12:50:00,72.45,72.45,72.43,72.43,3247.0,65.564,65.564,65.5459,65.5459,3247.0
2018-10-03 12:55:00,72.44,72.44,72.43,72.43,2899.0,65.5549,65.5549,65.5459,65.5459,2899.0
2018-10-03 13:00:00,72.43,72.44,72.39,72.39,3875.0,65.5459,65.5549,65.5097,65.5097,3875.0
2018-10-03 13:05:00,72.4,72.43,72.38,72.43,6980.0,65.5187,65.5459,65.5006,65.5459,6980.0
2018-10-03 13:10:00,72.42,72.45,72.42,72.44,5318.0,65.5368,65.564,65.5368,65.5549,5318.0
2018-10-03 13:15:00,72.44,72.47,72.44,72.46,4235.0,65.5549,65.5821,65.5549,65.573,4235.0
2018-10-03 13:20:00,72.45,72.47,72.45,72.45,5764.0,65.564,65.5821,65.564,65.564,5764.0
2018-10-03 13:25:00,72.44,72.45,72.42,72.42,4579.0,65.5549,65.564,65.5368,65.5368,4579.0
2018-10-03 13:30:00,72.42,72.43,72.41,72.42,5836.0,65.5368,65.5459,65.5278,65.5368,5836.0
2018-10-03 13:35:00,72.4,72.41,72.36,72.36,5224.0,65.5187,65.5278,65.4825,65.4825,5224.0
2018-10-03 13:40:00,72.36,72.38,72.35,72.37,4175.0,65.4825,65.5006,65.4735,65.4916,4175.0
2018-10-03 13:45:00,72.37,72.38,72.35,72.36,1896.0,65.4916,65.5006,65.4735,65.4825,1896.0
2018-10-03 13:50:00,72.37,72.37,72.32,72.33,4644.0,65.4916,65.4916,65.4463,65.4554,4644.0
2018-10-03 13:55:00,72.32,72.33,72.24,72.24,16360.0,65.4463,65.4554,65.3739,65.3739,16360.0
2018-10-03 14:00:00,72.23,72.27,72.23,72.27,8363.0,65.3649,65.4011,65.3649,65.4011,8363.0
2018-10-03 14:05:00,72.27,72.3,72.25,72.3,6415.0,65.4011,65.4282,65.383,65.4282,6415.0
2018-10-03 14:10:00,72.31,72.33,72.3,72.31,5920.0,65.4373,65.4554,65.4282,65.4373,5920.0
2018-10-03 14:15:00,72.3,72.3,72.27,72.29,8845.0,65.4282,65.4282,65.4011,65.4192,8845.0
2018-10-03 14:20:00,72.28,72.34,72.28,72.34,4254.0,65.4101,65.4644,65.4101,65.4644,4254.0
2018-10-03 14:25:00,72.33,72.33,72.29,72.29,6572.0,65.4554,65.4554,65.4192,65.4192,6572.0
2018-10-03 14:30:00,72.29,72.29,72.18,72.18,5549.0,65.4192,65.4192,65.3196,65.3196,5549.0
2018-10-03 14:35:00,72.17,72.19,72.14,72.17,11486.0,65.3106,65.3287,65.2834,65.3106,11486.0
2018-10-03 14:40:00,72.17,72.17,72.07,72.07,7473.0,65.3106,65.3106,65.2201,65.2201,7473.0
2018-10-03 14:45:00,72.08,72.08,71.95,71.96,21655.0,65.2291,65.2291,65.1115,65.1205,21655.0
2018-10-03 14:50:00,71.97,72.0,71.89,71.89,6575.0,65.1296,65.1567,65.0572,65.0572,6575.0
2018-10-03 14:55:00,71.89,72.0,71.89,72.0,13034.0,65.0572,65.1567,65.0572,65.1567,13034.0
2018-10-03 15:00:00,72.0,72.0,71.92,71.92,13016.0,65.1567,65.1567,65.0843,65.0843,13016.0
2018-10-03 15:05:00,71.92,71.94,71.9,71.93,12422.0,65.0843,65.1024,65.0663,65.0934,12422.0
2018-10-03 15:10:00,71.94,71.94,71.84,71.87,23417.0,65.1024,65.1024,65.012,65.0391,23417.0
2018-10-03 15:15:00,71.87,71.89,71.84,71.84,16035.0,65.0391,65.0572,65.012,65.012,16035.0
2018-10-03 15:20:00,71.83,71.89,71.82,71.87,20536.0,65.0029,65.0572,64.9939,65.0391,20536.0
2018-10-03 15:25:00,71.87,71.91,71.84,71.91,21540.0,65.0391,65.0753,65.012,65.0753,21540.0
2018-10-03 15:30:00,71.91,71.96,71.91,71.92,14088.0,65.0753,65.1205,65.0753,65.0843,14088.0
2018-10-03 15:35:00,71.93,71.99,71.92,71.95,18360.0,65.0934,65.1477,65.0843,65.1115,18360.0
2018-10-03 15:40:00,71.95,72.0,71.95,71.97,14393.0,65.1115,65.1567,65.1115,65.1296,14393.0
2018-10-03 15:45:00,71.98,72.0,71.96,71.98,23483.0,65.1386,65.1567,65.1205,65.1386,23483.0
2018-10-03 15:50:00,71.99,72.02,71.98,72.0,30601.0,65.1477,65.1748,65.1386,65.1567,30601.0
2018-10-03 15:55:00,72.01,72.04,71.98,72.0,97180.0,65.1658,65.1929,65.1386,65.1567,97180.0
2018-10-04 09:30:00,71.75,71.83,71.62,71.74,13603.0,64.9305,65.0029,64.8129,64.9215,13603.0
2018-10-04 09:35:00,71.79,71.79,71.68,71.69,5351.0,64.9667,64.9667,64.8672,64.8762,5351.0
2018-10-04 09:40:00,71.72,71.77,71.69,71.69,2568.0,64.9034,64.9486,64.8762,64.8762,2568.0
2018-10-04 09:45:00,71.66,71.7,71.56,71.58,5098.0,64.8491,64.8853,64.7586,64.7767,5098.0
2018-10-04 09:50:00,71.57,71.59,71.53,71.56,6277.0,64.7676,64.7857,64.7314,64.7586,6277.0
2018-10-04 09:55:00,71.57,71.58,71.43,71.43,17013.0,64.7676,64.7767,64.6409,64.6409,17013.0
2018-10-04 10:00:00,71.46,71.55,71.46,71.52,4854.0,64.6681,64.7495,64.6681,64.7224,4854.0
2018-10-04 10:05:00,71.54,71.54,71.46,71.48,32401.0,64.7405,64.7405,64.6681,64.6862,32401.0
2018-10-04 10:10:00,71.48,71.5,71.38,71.39,2851.0,64.6862,64.7043,64.5957,64.6047,2851.0
2018-10-04 10:15:00,71.36,71.43,71.34,71.34,2013.0,64.5776,64.6409,64.5595,64.5595,2013.0
2018-10-04 10:20:00,71.33,71.35,71.25,71.26,4572.0,64.5504,64.5685,64.478,64.4871,4572.0
2018-10-04 10:25:00,71.24,71.34,71.24,71.3,4253.0,64.469,64.5595,64.469,64.5233,4253.0
2018-10-04 10:30:00,71.26,71.28,71.23,71.25,21051.0,64.4871,64.5052,64.4599,64.478,21051.0
2018-10-04 10:35:00,71.24,71.29,71.22,71.28,5009.0,64.469,64.5142,64.4509,64.5052,5009.0
2018-10-04 10:40:00,71.28,71.33,71.28,71.33,2946.0,64.5052,64.5504,64.5052,64.5504,2946.0
2018-10-04 10:45:00,71.32,71.35,71.3,71.32,5288.0,64.5414,64.5685,64.5233,64.5414,5288.0
2018-10-04 10:50:00,71.32,71.34,71.25,71.25,5822.0,64.5414,64.5595,64.478,64.478,5822.0
2018-10-04 10:55:00,71.25,71.31,71.24,71.24,7911.0,64.478,64.5323,64.469,64.469,7911.0
2018-10-04 11:00:00,71.24,71.26,71.12,71.19,28644.0,64.469,64.4871,64.3604,64.4237,28644.0
2018-10-04 11:05:00,71.19,71.21,71.16,71.16,1806.0,64.4237,64.4418,64.3966,64.3966,1806.0
2018-10-04 11:10:00,71.18,71.24,71.18,71.23,2143.0,64.4147,64.469,64.4147,64.4599,2143.0
2018-10-04 11:15:00,71.22,71.22,71.18,71.22,4500.0,64.4509,64.4509,64.4147,64.4509,4500.0
2018-10-04 11:20:00,71.22,71.31,71.21,71.3,4312.0,64.4509,64.5323,64.4418,64.5233,4312.0
2018-10-04 11:25:00,71.29,71.33,71.27,71.29,6774.0,64.5142,64.5504,64.4961,64.5142,6774.0
2018-10-04 11:30:00,71.28,71.34,71.28,71.3,4822.0,64.5052,64.5595,64.5052,64.5233,4822.0
2018-10-04 11:35:00,71.29,71.36,71.29,71.33,5259.0,64.5142,64.5776,64.5142,64.5504,5259.0
2018-10-04 11:40:00,71.33,71.33,71.28,71.28,1012.0,64.5504,64.5504,64.5052,64.5052,1012.0
2018-10-04 11:45:00,71.29,71.34,71.28,71.32,6436.0,64.5142,64.5595,64.5052,64.5414,6436.0
2018-10-04 11:50:00,71.33,71.39,71.33,71.38,4122.0,64.5504,64.6047,64.5504,64.5957,4122.0
2018-10-04 11:55:00,71.39,71.4,71.38,71.39,2377.0,64.6047,64.6138,64.5957,64.6047,2377.0
2018-10-04 12:00:00,71.4,71.43,71.38,71.41,7260.0,64.6138,64.6409,64.5957,64.6228,7260.0
2018-10-04 12:05:00,71.39,71.47,71.38,71.45,5589.0,64.6047,64.6771,64.5957,64.659,5589.0
2018-10-04 12:10:00,71.44,71.47,71.43,71.43,2615.0,64.65,64.6771,64.6409,64.6409,2615.0
2018-10-04 12:15:00,71.42,71.44,71.4,71.41,4834.0,64.6319,64.65,64.6138,64.6228,4834.0
2018-10-04 12:20:00,71.41,71.44,71.38,71.39,3314.0,64.6228,64.65,64.5957,64.6047,3314.0
2018-10-04 12:25:00,71.39,71.42,71.36,71.42,4303.0,64.6047,64.6319,64.5776,64.6319,4303.0
2018-10-04 12:30:00,71.42,71.47,71.42,71.47,5316.0,64.6319,64.6771,64.6319,64.6771,5316.0
2018-10-04 12:35:00,71.49,71.55,71.49,71.51,2472.0,64.6952,64.7495,64.6952,64.7133,2472.0
2018-10-04 12:40:00,71.5,71.51,71.45,71.47,4352.0,64.7043,64.7133,64.659,64.6771,4352.0
2018-10-04 12:45:00,71.48,71.48,71.45,71.45,3382.0,64.6862,64.6862,64.659,64.659,3382.0
2018-10-04 12:50:00,71.45,71.48,71.36,71.36,5775.0,64.659,64.6862,64.5776,64.5776,5775.0
2018-10-04 12:55:00,71.38,71.38,71.3,71.3,2585.0,64.5957,64.5957,64.5233,64.5233,2585.0
2018-10-04 13:00:00,71.3,71.31,71.27,71.31,8369.0,64.5233,64.5323,64.4961,64.5323,8369.0
2018-10-04 13:05:00,71.32,71.33,71.31,71.32,2529.0,64.5414,64.5504,64.5323,64.5414,2529.0
2018-10-04 13:10:00,71.29,71.3,71.28,71.29,5611.0,64.5142,64.5233,64.5052,64.5142,5611.0
2018-10-04 13:15:00,71.26,71.29,71.26,71.28,2391.0,64.4871,64.5142,64.4871,64.5052,2391.0
2018-10-04 13:20:00,71.27,71.27,71.21,71.27,4917.0,64.4961,64.4961,64.4418,64.4961,4917.0
2018-10-04 13:25:00,71.26,71.33,71.26,71.29,4655.0,64.4871,64.5504,64.4871,64.5142,4655.0
2018-10-04 13:30:00,71.28,71.28,71.2,71.23,2451.0,64.5052,64.5052,64.4328,64.4599,2451.0
2018-10-04 13:35:00,71.24,71.28,71.24,71.28,3919.0,64.469,64.5052,64.469,64.5052,3919.0
2018-10-04 13:40:00,71.29,71.39,71.29,71.37,5346.0,64.5142,64.6047,64.5142,64.5866,5346.0
2018-10-04 13:45:00,71.38,71.38,71.32,71.32,8698.0,64.5957,64.5957,64.5414,64.5414,8698.0
2018-10-04 13:50:00,71.33,71.36,71.29,71.33,3651.0,64.5504,64.5776,64.5142,64.5504,3651.0
2018-10-04 13:55:00,71.34,71.34,71.28,71.31,2037.0,64.5595,64.5595,64.5052,64.5323,2037.0
2018-10-04 14:00:00,71.32,71.37,71.3,71.37,4670.0,64.5414,64.5866,64.5233,64.5866,4670.0
2018-10-04 14:05:00,71.37,71.38,71.34,71.34,5309.0,64.5866,64.5957,64.5595,64.5595,5309.0
2018-10-04 14:10:00,71.31,71.35,71.31,71.35,2685.0,64.5323,64.5685,64.5323,64.5685,2685.0
2018-10-04 14:15:00,71.35,71.35,71.29,71.3,5211.0,64.5685,64.5685,64.5142,64.5233,5211.0
2018-10-04 14:20:00,71.29,71.29,71.25,71.25,3663.0,64.5142,64.5142,64.478,64.478,3663.0
2018-10-04 14:25:00,71.23,71.29,71.22,71.22,11291.0,64.4599,64.5142,64.4509,64.4509,11291.0
2018-10-04 14:30:00,71.2,71.22,71.17,71.21,8779.0,64.4328,64.4509,64.4056,64.4418,8779.0
2018-10-04 14:35:00,71.21,71.32,71.21,71.3,5600.0,64.4418,64.5414,64.4418,64.5233,5600.0
2018-10-04 14:40:00,71.3,71.3,71.23,71.23,5230.0,64.5233,64.5233,64.4599,64.4599,5230.0
2018-10-04 14:45:00,71.23,71.27,71.21,71.27,8767.0,64.4599,64.4961,64.4418,64.4961,8767.0
2018-10-04 14:50:00,71.27,71.37,71.27,71.36,5030.0,64.4961,64.5866,64.4961,64.5776,5030.0
2018-10-04 14:55:00,71.37,71.42,71.35,71.41,6621.0,64.5866,64.6319,64.5685,64.6228,6621.0
2018-10-04 15:00:00,71.41,71.44,71.39,71.43,15356.0,64.6228,64.65,64.6047,64.6409,15356.0
2018-10-04 15:05:00,71.45,71.49,71.44,71.47,6022.0,64.659,64.6952,64.65,64.6771,6022.0
2018-10-04 15:10:00,71.47,71.48,71.43,71.44,5761.0,64.6771,64.6862,64.6409,64.65,5761.0
2018-10-04 15:15:00,71.44,71.45,71.36,71.39,9566.0,64.65,64.659,64.5776,64.6047,9566.0
2018-10-04 15:20:00,71.37,71.39,71.35,71.39,9291.0,64.5866,64.6047,64.5685,64.6047,9291.0
2018-10-04 15:25:00,71.4,71.42,71.34,71.34,5906.0,64.6138,64.6319,64.5595,64.5595,5906.0
2018-10-04 15:30:00,71.33,71.41,71.33,71.36,19235.0,64.5504,64.6228,64.5504,64.5776,19235.0
2018-10-04 15:35:00,71.35,71.43,71.35,71.43,13281.0,64.5685,64.6409,64.5685,64.6409,13281.0
2018-10-04 15:40:00,71.42,71.52,71.42,71.52,17596.0,64.6319,64.7224,64.6319,64.7224,17596.0
2018-10-04 15:45:00,71.52,71.63,71.52,71.6,28690.0,64.7224,64.8219,64.7224,64.7948,28690.0
2018-10-04 15:50:00,71.61,71.67,71.59,71.66,24473.0,64.8038,64.8581,64.7857,64.8491,24473.0
2018-10-04 15:55:00,71.66,71.66,71.59,71.62,63882.0,64.8491,64.8491,64.7857,64.8129,63882.0
2018-10-05 09:30:00,71.7,72.0,71.63,71.88,9851.0,64.8853,65.1567,64.8219,65.0482,9851.0
2018-10-05 09:35:00,71.83,72.07,71.83,72.07,2173.0,65.0029,65.2201,65.0029,65.2201,2173.0
2018-10-05 09:40:00,72.06,72.19,72.04,72.19,5650.0,65.211,65.3287,65.1929,65.3287,5650.0
2018-10-05 09:45:00,72.18,72.3,72.1,72.26,3288.0,65.3196,65.4282,65.2472,65.392,3288.0
2018-10-05 09:50:00,72.26,72.3,72.24,72.26,3386.0,65.392,65.4282,65.3739,65.392,3386.0
2018-10-05 09:55:00,72.23,72.25,72.13,72.14,4220.0,65.3649,65.383,65.2744,65.2834,4220.0
2018-10-05 10:00:00,72.13,72.21,72.13,72.15,4735.0,65.2744,65.3468,65.2744,65.2925,4735.0
2018-10-05 10:05:00,72.17,72.26,72.16,72.23,3035.0,65.3106,65.392,65.3015,65.3649,3035.0
2018-10-05 10:10:00,72.2,72.23,72.18,72.2,2400.0,65.3377,65.3649,65.3196,65.3377,2400.0
2018-10-05 10:15:00,72.21,72.26,72.21,72.22,1672.0,65.3468,65.392,65.3468,65.3558,1672.0
2018-10-05 10:20:00,72.27,72.31,72.24,72.3,2961.0,65.4011,65.4373,65.3739,65.4282,2961.0
2018-10-05 10:25:00,72.31,72.31,72.26,72.29,1559.0,65.4373,65.4373,65.392,65.4192,1559.0
2018-10-05 10:30:00,72.27,72.27,72.21,72.23,2529.0,65.4011,65.4011,65.3468,65.3649,2529.0
2018-10-05 10:35:00,72.23,72.27,72.22,72.26,5254.0,65.3649,65.4011,65.3558,65.392,5254.0
2018-10-05 10:40:00,72.26,72.3,72.26,72.3,1699.0,65.392,65.4282,65.392,65.4282,1699.0
2018-10-05 10:45:00,72.3,72.32,72.26,72.26,2705.0,65.4282,65.4463,65.392,65.392,2705.0
2018-10-05 10:50:00,72.28,72.3,72.27,72.27,1695.0,65.4101,65.4282,65.4011,65.4011,1695.0
2018-10-05 10:55:00,72.25,72.25,72.16,72.17,4023.0,65.383,65.383,65.3015,65.3106,4023.0
2018-10-05 11:00:00,72.17,72.17,72.1,72.1,1910.0,65.3106,65.3106,65.2472,65.2472,1910.0
2018-10-05 11:05:00,72.09,72.11,72.09,72.1,3330.0,65.2382,65.2563,65.2382,65.2472,3330.0
2018-10-05 11:10:00,72.1,72.14,72.1,72.11,3839.0,65.2472,65.2834,65.2472,65.2563,3839.0
2018-10-05 11:15:00,72.11,72.15,72.09,72.14,5940.0,65.2563,65.2925,65.2382,65.2834,5940.0
2018-10-05 11:20:00,72.14,72.14,72.12,72.14,800.0,65.2834,65.2834,65.2653,65.2834,800.0
2018-10-05 11:25:00,72.15,72.15,72.12,72.12,2425.0,65.2925,65.2925,65.2653,65.2653,2425.0
2018-10-05 11:30:00,72.09,72.12,72.02,72.03,6555.0,65.2382,65.2653,65.1748,65.1839,6555.0
2018-10-05 11:35:00,72.03,72.04,72.01,72.02,3492.0,65.1839,65.1929,65.1658,65.1748,3492.0
2018-10-05 11:40:00,72.01,72.01,71.91,71.96,4174.0,65.1658,65.1658,65.0753,65.1205,4174.0
2018-10-05 11:45:00,71.98,71.98,71.92,71.96,3389.0,65.1386,65.1386,65.0843,65.1205,3389.0
2018-10-05 11:50:00,71.93,71.99,71.91,71.91,6783.0,65.0934,65.1477,65.0753,65.0753,6783.0
2018-10-05 11:55:00,71.93,71.93,71.87,71.87,3292.0,65.0934,65.0934,65.0391,65.0391,3292.0
2018-10-05 12:00:00,71.88,71.96,71.87,71.96,3700.0,65.0482,65.1205,65.0391,65.1205,3700.0
2018-10-05 12:05:00,71.96,72.06,71.96,72.03,5192.0,65.1205,65.211,65.1205,65.1839,5192.0
2018-10-05 12:10:00,72.03,72.04,72.01,72.02,1100.0,65.1839,65.1929,65.1658,65.1748,1100.0
2018-10-05 12:15:00,72.0,72.0,71.97,71.98,3187.0,65.1567,65.1567,65.1296,65.1386,3187.0
2018-10-05 12:20:00,71.99,72.03,71.99,72.03,3780.0,65.1477,65.1839,65.1477,65.1839,3780.0
2018-10-05 12:25:00,72.03,72.04,72.02,72.02,786.0,65.1839,65.1929,65.1748,65.1748,786.0
2018-10-05 12:30:00,72.01,72.01,71.94,71.95,4188.0,65.1658,65.1658,65.1024,65.1115,4188.0
2018-10-05 12:35:00,71.96,72.04,71.96,72.01,5631.0,65.1205,65.1929,65.1205,65.1658,5631.0
2018-10-05 12:40:00,72.0,72.02,71.97,71.97,2800.0,65.1567,65.1748,65.1296,65.1296,2800.0
2018-10-05 12:45:00,71.97,71.99,71.96,71.96,4720.0,65.1296,65.1477,65.1205,65.1205,4720.0
2018-10-05 12:50:00,71.98,72.04,71.97,72.04,3200.0,65.1386,65.1929,65.1296,65.1929,3200.0
2018-10-05 12:55:00,72.03,72.04,71.97,71.97,2394.0,65.1839,65.1929,65.1296,65.1296,2394.0
2018-10-05 13:00:00,71.99,71.99,71.94,71.96,2200.0,65.1477,65.1477,65.1024,65.1205,2200.0
2018-10-05 13:05:00,71.96,71.98,71.94,71.95,4873.0,65.1205,65.1386,65.1024,65.1115,4873.0
2018-10-05 13:10:00,71.96,71.99,71.96,71.99,3224.0,65.1205,65.1477,65.1205,65.1477,3224.0
2018-10-05 13:15:00,72.01,72.03,72.0,72.0,9200.0,65.1658,65.1839,65.1567,65.1567,9200.0
2018-10-05 13:20:00,72.0,72.0,71.97,71.98,3258.0,65.1567,65.1567,65.1296,65.1386,3258.0
2018-10-05 13:25:00,72.0,72.0,71.97,71.98,2093.0,65.1567,65.1567,65.1296,65.1386,2093.0
2018-10-05 13:30:00,71.99,72.02,71.94,71.97,4102.0,65.1477,65.1748,65.1024,65.1296,4102.0
2018-10-05 13:35:00,71.96,71.98,71.94,71.98,5006.0,65.1205,65.1386,65.1024,65.1386,5006.0
2018-10-05 13:40:00,72.02,72.07,72.01,72.06,4617.0,65.1748,65.2201,65.1658,65.211,4617.0
2018-10-05 13:45:00,72.05,72.08,72.03,72.08,3313.0,65.202,65.2291,65.1839,65.2291,3313.0
2018-10-05 13:50:00,72.08,72.12,72.08,72.11,3933.0,65.2291,65.2653,65.2291,65.2563,3933.0
2018-10-05 13:55:00,72.07,72.09,72.04,72.04,3750.0,65.2201,65.2382,65.1929,65.1929,3750.0
2018-10-05 14:00:00,72.04,72.06,72.03,72.03,10424.0,65.1929,65.211,65.1839,65.1839,10424.0
2018-10-05 14:05:00,72.05,72.07,72.01,72.03,10342.0,65.202,65.2201,65.1658,65.1839,10342.0
2018-10-05 14:10:00,72.03,72.06,72.03,72.03,6941.0,65.1839,65.211,65.1839,65.1839,6941.0
2018-10-05 14:15:00,72.01,72.06,72.0,72.05,6491.0,65.1658,65.211,65.1567,65.202,6491.0
2018-10-05 14:20:00,72.06,72.07,72.04,72.04,8075.0,65.211,65.2201,65.1929,65.1929,8075.0
2018-10-05 14:25:00,72.05,72.05,72.02,72.05,3130.0,65.202,65.202,65.1748,65.202,3130.0
2018-10-05 14:30:00,72.03,72.07,72.03,72.04,7290.0,65.1839,65.2201,65.1839,65.1929,7290.0
2018-10-05 14:35:00,72.05,72.06,72.04,72.05,3620.0,65.202,65.211,65.1929,65.202,3620.0
2018-10-05 14:40:00,72.04,72.08,72.03,72.04,7487.0,65.1929,65.2291,65.1839,65.1929,7487.0
2018-10-05 14:45:00,72.04,72.04,71.99,72.01,4796.0,65.1929,65.1929,65.1477,65.1658,4796.0
2018-10-05 14:50:00,72.02,72.04,72.01,72.03,2352.0,65.1748,65.1929,65.1658,65.1839,2352.0
2018-10-05 14:55:00,72.03,72.06,72.0,72.05,4576.0,65.1839,65.211,65.1567,65.202,4576.0
2018-10-05 15:00:00,72.06,72.06,72.01,72.06,6360.0,65.211,65.211,65.1658,65.211,6360.0
2018-10-05 15:05:00,72.06,72.09,72.04,72.05,7970.0,65.211,65.2382,65.1929,65.202,7970.0
2018-10-05 15:10:00,72.05,72.05,72.01,72.03,5742.0,65.202,65.202,65.1658,65.1839,5742.0
2018-10-05 15:15:00,72.02,72.04,72.0,72.0,4297.0,65.1748,65.1929,65.1567,65.1567,4297.0
2018-10-05 15:20:00,71.99,72.05,71.99,72.04,3279.0,65.1477,65.202,65.1477,65.1929,3279.0
2018-10-05 15:25:00,72.04,72.04,72.0,72.02,5511.0,65.1929,65.1929,65.1567,65.1748,5511.0
2018-10-05 15:30:00,72.03,72.03,71.91,71.92,12740.0,65.1839,65.1839,65.0753,65.0843,12740.0
2018-10-05 15:35:00,71.91,71.95,71.89,71.92,10917.0,65.0753,65.1115,65.0572,65.0843,10917.0
2018-10-05 15:40:00,71.91,72.01,71.9,72.01,18694.0,65.0753,65.1658,65.0663,65.1658,18694.0
2018-10-05 15:45:00,72.01,72.1,72.01,72.09,15456.0,65.1658,65.2472,65.1658,65.2382,15456.0
2018-10-05 15:50:00,72.08,72.17,72.05,72.17,54118.0,65.2291,65.3106,65.202,65.3106,54118.0
2018-10-05 15:55:00,72.16,72.19,72.09,72.16,120734.0,65.3015,65.3287,65.2382,65.3015,120734.0
2018-10-08 09:30:00,72.22,72.48,72.12,72.48,15290.0,65.3558,65.5911,65.2653,65.5911,15290.0
2018-10-08 09:35:00,72.57,72.67,72.5,72.66,6220.0,65.6726,65.7631,65.6092,65.754,6220.0
2018-10-08 09:40:00,72.66,72.66,72.55,72.6,4755.0,65.754,65.754,65.6545,65.6997,4755.0
2018-10-08 09:45:00,72.61,72.71,72.58,72.59,19475.0,65.7088,65.7993,65.6816,65.6907,19475.0
2018-10-08 09:50:00,72.58,72.77,72.58,72.68,14584.0,65.6816,65.8536,65.6816,65.7721,14584.0
2018-10-08 09:55:00,72.69,72.7,72.66,72.7,4905.0,65.7812,65.7902,65.754,65.7902,4905.0
2018-10-08 10:00:00,72.7,72.74,72.7,72.74,7218.0,65.7902,65.8264,65.7902,65.8264,7218.0
2018-10-08 10:05:00,72.74,72.82,72.74,72.79,10610.0,65.8264,65.8988,65.8264,65.8717,10610.0
2018-10-08 10:10:00,72.78,72.8,72.74,72.75,10027.0,65.8626,65.8807,65.8264,65.8355,10027.0
2018-10-08 10:15:00,72.76,72.77,72.68,72.7,3913.0,65.8445,65.8536,65.7721,65.7902,3913.0
2018-10-08 10:20:00,72.69,72.79,72.69,72.75,11320.0,65.7812,65.8717,65.7812,65.8355,11320.0
2018-10-08 10:25:00,72.74,72.75,72.68,72.68,5136.0,65.8264,65.8355,65.7721,65.7721,5136.0
2018-10-08 10:30:00,72.69,72.73,72.69,72.72,2700.0,65.7812,65.8174,65.7812,65.8083,2700.0
2018-10-08 10:35:00,72.72,72.76,72.71,72.73,6121.0,65.8083,65.8445,65.7993,65.8174,6121.0
2018-10-08 10:40:00,72.74,72.76,72.72,72.73,3705.0,65.8264,65.8445,65.8083,65.8174,3705.0
2018-10-08 10:45:00,72.72,72.76,72.72,72.75,4106.0,65.8083,65.8445,65.8083,65.8355,4106.0
2018-10-08 10:50:00,72.75,72.75,72.7,72.75,4103.0,65.8355,65.8355,65.7902,65.8355,4103.0
2018-10-08 10:55:00,72.73,72.75,72.71,72.73,7002.0,65.8174,65.8355,65.7993,65.8174,7002.0
2018-10-08 11:00:00,72.73,72.74,72.72,72.73,1466.0,65.8174,65.8264,65.8083,65.8174,1466.0
2018-10-08 11:05:00,72.73,72.74,72.64,72.64,6669.0,65.8174,65.8264,65.7359,65.7359,6669.0
2018-10-08 11:10:00,72.64,72.73,72.63,72.73,4426.0,65.7359,65.8174,65.7269,65.8174,4426.0
2018-10-08 11:15:00,72.72,72.77,72.72,72.76,14898.0,65.8083,65.8536,65.8083,65.8445,14898.0
2018-10-08 11:20:00,72.75,72.76,72.72,72.74,5532.0,65.8355,65.8445,65.8083,65.8264,5532.0
2018-10-08 11:25:00,72.73,72.76,72.72,72.75,5139.0,65.8174,65.8445,65.8083,65.8355,5139.0
2018-10-08 11:30:00,72.74,72.76,72.69,72.75,9178.0,65.8264,65.8445,65.7812,65.8355,9178.0
2018-10-08 11:35:00,72.76,72.76,72.69,72.76,6811.0,65.8445,65.8445,65.7812,65.8445,6811.0
2018-10-08 11:40:00,72.74,72.74,72.67,72.68,6220.0,65.8264,65.8264,65.7631,65.7721,6220.0
2018-10-08 11:45:00,72.67,72.68,72.61,72.68,8379.0,65.7631,65.7721,65.7088,65.7721,8379.0
2018-10-08 11:50:00,72.67,72.69,72.65,72.66,3327.0,65.7631,65.7812,65.745,65.754,3327.0
2018-10-08 11:55:00,72.68,72.72,72.66,72.7,8439.0,65.7721,65.8083,65.754,65.7902,8439.0
2018-10-08 12:00:00,72.68,72.7,72.66,72.67,5511.0,65.7721,65.7902,65.754,65.7631,5511.0
2018-10-08 12:05:00,72.67,72.7,72.67,72.68,3550.0,65.7631,65.7902,65.7631,65.7721,3550.0
2018-10-08 12:10:00,72.68,72.7,72.68,72.69,6995.0,65.7721,65.7902,65.7721,65.7812,6995.0
2018-10-08 12:15:00,72.7,72.7,72.66,72.67,3499.0,65.7902,65.7902,65.754,65.7631,3499.0
2018-10-08 12:20:00,72.67,72.7,72.67,72.7,6397.0,65.7631,65.7902,65.7631,65.7902,6397.0
2018-10-08 12:25:00,72.7,72.71,72.68,72.7,23288.0,65.7902,65.7993,65.7721,65.7902,23288.0
2018-10-08 12:30:00,72.71,72.71,72.68,72.7,8483.0,65.7993,65.7993,65.7721,65.7902,8483.0
2018-10-08 12:35:00,72.7,72.71,72.7,72.7,7430.0,65.7902,65.7993,65.7902,65.7902,7430.0
2018-10-08 12:40:00,72.7,72.77,72.7,72.77,12984.0,65.7902,65.8536,65.7902,65.8536,12984.0
2018-10-08 12:45:00,72.77,72.85,72.76,72.84,7824.0,65.8536,65.926,65.8445,65.9169,7824.0
2018-10-08 12:50:00,72.84,72.84,72.81,72.82,5620.0,65.9169,65.9169,65.8898,65.8988,5620.0
2018-10-08 12:55:00,72.82,72.82,72.78,72.8,8800.0,65.8988,65.8988,65.8626,65.8807,8800.0
2018-10-08 13:00:00,72.78,72.88,72.78,72.88,10225.0,65.8626,65.9531,65.8626,65.9531,10225.0
2018-10-08 13:05:00,72.88,72.94,72.84,72.94,6464.0,65.9531,66.0074,65.9169,66.0074,6464.0
2018-10-08 13:10:00,72.94,72.94,72.9,72.92,5250.0,66.0074,66.0074,65.9712,65.9893,5250.0
2018-10-08 13:15:00,72.91,72.92,72.82,72.82,6203.0,65.9803,65.9893,65.8988,65.8988,6203.0
2018-10-08 13:20:00,72.8,72.82,72.77,72.78,4530.0,65.8807,65.8988,65.8536,65.8626,4530.0
2018-10-08 13:25:00,72.78,72.81,72.76,72.79,3650.0,65.8626,65.8898,65.8445,65.8717,3650.0
2018-10-08 13:30:00,72.79,72.84,72.79,72.79,7287.0,65.8717,65.9169,65.8717,65.8717,7287.0
2018-10-08 13:35:00,72.8,72.83,72.78,72.82,6450.0,65.8807,65.9079,65.8626,65.8988,6450.0
2018-10-08 13:40:00,72.81,72.83,72.81,72.82,4021.0,65.8898,65.9079,65.8898,65.8988,4021.0
2018-10-08 13:45:00,72.83,72.83,72.78,72.78,4732.0,65.9079,65.9079,65.8626,65.8626,4732.0
2018-10-08 13:50:00,72.8,72.8,72.78,72.78,3200.0,65.8807,65.8807,65.8626,65.8626,3200.0
2018-10-08 13:55:00,72.78,72.79,72.72,72.73,7904.0,65.8626,65.8717,65.8083,65.8174,7904.0
2018-10-08 14:00:00,72.73,72.86,72.71,72.83,10200.0,65.8174,65.935,65.7993,65.9079,10200.0
2018-10-08 14:05:00,72.85,72.88,72.82,72.85,6292.0,65.926,65.9531,65.8988,65.926,6292.0
2018-10-08 14:10:00,72.86,72.86,72.77,72.78,5516.0,65.935,65.935,65.8536,65.8626,5516.0
2018-10-08 14:15:00,72.78,72.79,72.72,72.73,7294.0,65.8626,65.8717,65.8083,65.8174,7294.0
2018-10-08 14:20:00,72.72,72.78,72.72,72.75,4715.0,65.8083,65.8626,65.8083,65.8355,4715.0
2018-10-08 14:25:00,72.76,72.83,72.76,72.83,7356.0,65.8445,65.9079,65.8445,65.9079,7356.0
2018-10-08 14:30:00,72.83,72.9,72.83,72.88,7831.0,65.9079,65.9712,65.9079,65.9531,7831.0
2018-10-08 14:35:00,72.89,72.9,72.86,72.87,4539.0,65.9622,65.9712,65.935,65.9441,4539.0
2018-10-08 14:40:00,72.88,72.91,72.87,72.88,5356.0,65.9531,65.9803,65.9441,65.9531,5356.0
2018-10-08 14:45:00,72.88,72.91,72.87,72.88,11595.0,65.9531,65.9803,65.9441,65.9531,11595.0
2018-10-08 14:50:00,72.89,72.9,72.87,72.88,8037.0,65.9622,65.9712,65.9441,65.9531,8037.0
2018-10-08 14:55:00,72.88,72.9,72.86,72.87,8641.0,65.9531,65.9712,65.935,65.9441,8641.0
2018-10-08 15:00:00,72.86,72.9,72.84,72.86,6339.0,65.935,65.9712,65.9169,65.935,6339.0
2018-10-08 15:05:00,72.86,72.86,72.8,72.86,5405.0,65.935,65.935,65.8807,65.935,5405.0
2018-10-08 15:10:00,72.85,72.9,72.84,72.87,6505.0,65.926,65.9712,65.9169,65.9441,6505.0
2018-10-08 15:15:00,72.86,72.9,72.86,72.89,5268.0,65.935,65.9712,65.935,65.9622,5268.0
2018-10-08 15:20:00,72.9,72.9,72.87,72.88,9622.0,65.9712,65.9712,65.9441,65.9531,9622.0
2018-10-08 15:25:00,72.88,72.91,72.88,72.91,8061.0,65.9531,65.9803,65.9531,65.9803,8061.0
2018-10-08 15:30:00,72.91,72.92,72.88,72.9,11322.0,65.9803,65.9893,65.9531,65.9712,11322.0
2018-10-08 15:35:00,72.9,72.9,72.85,72.87,12550.0,65.9712,65.9712,65.926,65.9441,12550.0
2018-10-08 15:40:00,72.87,72.93,72.87,72.93,19103.0,65.9441,65.9984,65.9441,65.9984,19103.0
2018-10-08 15:45:00,72.93,72.96,72.9,72.91,27519.0,65.9984,66.0255,65.9712,65.9803,27519.0
2018-10-08 15:50:00,72.91,72.91,72.88,72.88,20337.0,65.9803,65.9803,65.9531,65.9531,20337.0
2018-10-08 15:55:00,72.88,72.91,72.85,72.86,60898.0,65.9531,65.9803,65.926,65.935,60898.0
2018-10-09 09:30:00,72.76,72.76,72.55,72.62,13006.0,65.8445,65.8445,65.6545,65.7178,13006.0
2018-10-09 09:35:00,72.59,72.92,72.59,72.92,9820.0,65.6907,65.9893,65.6907,65.9893,9820.0
2018-10-09 09:40:00,72.96,72.96,72.89,72.95,6100.0,66.0255,66.0255,65.9622,66.0165,6100.0
2018-10-09 09:45:00,72.93,73.07,72.93,72.93,8100.0,65.9984,66.125,65.9984,65.9984,8100.0
2018-10-09 09:50:00,72.96,73.12,72.95,73.07,10987.0,66.0255,66.1703,66.0165,66.125,10987.0
2018-10-09 09:55:00,73.06,73.11,72.98,73.09,6953.0,66.116,66.1612,66.0436,66.1431,6953.0
2018-10-09 10:00:00,73.09,73.12,73.0,73.05,9100.0,66.1431,66.1703,66.0617,66.1069,9100.0
2018-10-09 10:05:00,73.04,73.06,73.02,73.03,4821.0,66.0979,66.116,66.0798,66.0888,4821.0
2018-10-09 10:10:00,73.04,73.07,73.0,73.04,8038.0,66.0979,66.125,66.0617,66.0979,8038.0
2018-10-09 10:15:00,73.02,73.06,73.0,73.01,4276.0,66.0798,66.116,66.0617,66.0708,4276.0
2018-10-09 10:20:00,73.0,73.05,72.91,73.04,10214.0,66.0617,66.1069,65.9803,66.0979,10214.0
2018-10-09 10:25:00,73.02,73.04,72.94,73.01,5430.0,66.0798,66.0979,66.0074,66.0708,5430.0
2018-10-09 10:30:00,72.98,72.98,72.92,72.92,3312.0,66.0436,66.0436,65.9893,65.9893,3312.0
2018-10-09 10:35:00,72.92,72.93,72.84,72.86,10694.0,65.9893,65.9984,65.9169,65.935,10694.0
2018-10-09 10:40:00,72.86,72.87,72.84,72.86,2326.0,65.935,65.9441,65.9169,65.935,2326.0
2018-10-09 10:45:00,72.87,72.93,72.87,72.93,2993.0,65.9441,65.9984,65.9441,65.9984,2993.0
2018-10-09 10:50:00,72.93,72.96,72.92,72.92,5588.0,65.9984,66.0255,65.9893,65.9893,5588.0
2018-10-09 10:55:00,72.92,72.93,72.88,72.91,4385.0,65.9893,65.9984,65.9531,65.9803,4385.0
2018-10-09 11:00:00,72.9,72.94,72.89,72.94,4111.0,65.9712,66.0074,65.9622,66.0074,4111.0
2018-10-09 11:05:00,72.94,73.01,72.92,72.93,6347.0,66.0074,66.0708,65.9893,65.9984,6347.0
2018-10-09 11:10:00,72.93,72.96,72.92,72.96,4137.0,65.9984,66.0255,65.9893,66.0255,4137.0
2018-10-09 11:15:00,72.95,72.98,72.92,72.97,7693.0,66.0165,66.0436,65.9893,66.0346,7693.0
2018-10-09 11:20:00,72.97,73.05,72.97,73.05,4375.0,66.0346,66.1069,66.0346,66.1069,4375.0
2018-10-09 11:25:00,73.05,73.1,73.05,73.09,3904.0,66.1069,66.1522,66.1069,66.1431,3904.0
2018-10-09 11:30:00,73.07,73.08,72.96,72.97,8000.0,66.125,66.1341,66.0255,66.0346,8000.0
2018-10-09 11:35:00,72.96,73.0,72.95,72.97,12663.0,66.0255,66.0617,66.0165,66.0346,12663.0
2018-10-09 11:40:00,72.97,72.98,72.93,72.97,6843.0,66.0346,66.0436,65.9984,66.0346,6843.0
2018-10-09 11:45:00,72.96,72.97,72.9,72.97,7380.0,66.0255,66.0346,65.9712,66.0346,7380.0
2018-10-09 11:50:00,72.97,73.02,72.95,72.98,3412.0,66.0346,66.0798,66.0165,66.0436,3412.0
2018-10-09 11:55:00,72.98,73.03,72.98,73.01,7807.0,66.0436,66.0888,66.0436,66.0708,7807.0
2018-10-09 12:00:00,73.01,73.03,72.97,72.97,5692.0,66.0708,66.0888,66.0346,66.0346,5692.0
2018-10-09 12:05:00,72.94,73.01,72.92,73.0,8215.0,66.0074,66.0708,65.9893,66.0617,8215.0
2018-10-09 12:10:00,72.99,73.02,72.97,72.97,7122.0,66.0527,66.0798,66.0346,66.0346,7122.0
2018-10-09 12:15:00,72.97,73.01,72.97,73.0,5927.0,66.0346,66.0708,66.0346,66.0617,5927.0
2018-10-09 12:20:00,73.0,73.0,72.9,72.9,6921.0,66.0617,66.0617,65.9712,65.9712,6921.0
2018-10-09 12:25:00,72.9,72.95,72.9,72.92,4800.0,65.9712,66.0165,65.9712,65.9893,4800.0
2018-10-09 12:30:00,72.91,72.93,72.89,72.92,4782.0,65.9803,65.9984,65.9622,65.9893,4782.0
2018-10-09 12:35:00,72.92,72.95,72.91,72.94,8728.0,65.9893,66.0165,65.9803,66.0074,8728.0
2018-10-09 12:40:00,72.93,72.93,72.86,72.87,3064.0,65.9984,65.9984,65.935,65.9441,3064.0
2018-10-09 12:45:00,72.86,72.89,72.82,72.86,8288.0,65.935,65.9622,65.8988,65.935,8288.0
2018-10-09 12:50:00,72.87,72.87,72.83,72.85,2421.0,65.9441,65.9441,65.9079,65.926,2421.0
2018-10-09 12:55:00,72.87,72.9,72.86,72.86,4200.0,65.9441,65.9712,65.935,65.935,4200.0
2018-10-09 13:00:00,72.88,72.88,72.81,72.82,3410.0,65.9531,65.9531,65.8898,65.8988,3410.0
2018-10-09 13:05:00,72.8,72.85,72.8,72.83,3800.0,65.8807,65.926,65.8807,65.9079,3800.0
2018-10-09 13:10:00,72.84,73.0,72.83,72.95,60600.0,65.9169,66.0617,65.9079,66.0165,60600.0
2018-10-09 13:15:00,72.95,73.05,72.95,73.0,28259.0,66.0165,66.1069,66.0165,66.0617,28259.0
2018-10-09 13:20:00,73.0,73.07,72.98,73.03,7920.0,66.0617,66.125,66.0436,66.0888,7920.0
2018-10-09 13:25:00,73.03,73.03,72.98,73.0,3600.0,66.0888,66.0888,66.0436,66.0617,3600.0
2018-10-09 13:30:00,73.0,73.0,72.92,72.92,5000.0,66.0617,66.0617,65.9893,65.9893,5000.0
2018-10-09 13:35:00,72.91,73.06,72.9,72.93,80161.0,65.9803,66.116,65.9712,65.9984,80161.0
2018-10-09 13:40:00,72.93,73.07,72.88,72.9,78832.0,65.9984,66.125,65.9531,65.9712,78832.0
2018-10-09 13:45:00,72.9,73.03,72.9,72.99,63133.0,65.9712,66.0888,65.9712,66.0527,63133.0
2018-10-09 13:50:00,72.98,73.08,72.95,73.01,49691.0,66.0436,66.1341,66.0165,66.0708,49691.0
2018-10-09 13:55:00,73.0,73.06,72.99,73.06,12040.0,66.0617,66.116,66.0527,66.116,12040.0
2018-10-09 14:00:00,73.04,73.09,73.03,73.05,19638.0,66.0979,66.1431,66.0888,66.1069,19638.0
2018-10-09 14:05:00,73.06,73.11,73.04,73.08,40750.0,66.116,66.1612,66.0979,66.1341,40750.0
2018-10-09 14:10:00,73.07,73.1,73.06,73.1,24769.0,66.125,66.1522,66.116,66.1522,24769.0
2018-10-09 14:15:00,73.1,73.24,73.08,73.18,118751.0,66.1522,66.2789,66.1341,66.2246,118751.0
2018-10-09 14:20:00,73.19,73.22,73.13,73.21,120412.0,66.2336,66.2608,66.1793,66.2517,120412.0
2018-10-09 14:25:00,73.19,73.3,73.1,73.13,71911.0,66.2336,66.3332,66.1522,66.1793,71911.0
2018-10-09 14:30:00,73.13,73.13,73.01,73.05,9896.0,66.1793,66.1793,66.0708,66.1069,9896.0
2018-10-09 14:35:00,73.04,73.07,73.01,73.06,9926.0,66.0979,66.125,66.0708,66.116,9926.0
2018-10-09 14:40:00,73.07,73.1,73.04,73.05,6868.0,66.125,66.1522,66.0979,66.1069,6868.0
2018-10-09 14:45:00,73.06,73.06,72.98,73.0,6447.0,66.116,66.116,66.0436,66.0617,6447.0
2018-10-09 14:50:00,73.0,73.04,72.98,73.01,4656.0,66.0617,66.0979,66.0436,66.0708,4656.0
2018-10-09 14:55:00,73.01,73.03,73.0,73.03,4092.0,66.0708,66.0888,66.0617,66.0888,4092.0
2018-10-09 15:00:00,73.03,73.07,73.02,73.05,9120.0,66.0888,66.125,66.0798,66.1069,9120.0
2018-10-09 15:05:00,73.04,73.08,73.04,73.08,4739.0,66.0979,66.1341,66.0979,66.1341,4739.0
2018-10-09 15:10:00,73.07,73.08,73.04,73.08,7331.0,66.125,66.1341,66.0979,66.1341,7331.0
2018-10-09 15:15:00,73.08,73.09,73.04,73.05,5745.0,66.1341,66.1431,66.0979,66.1069,5745.0
2018-10-09 15:20:00,73.04,73.05,72.92,72.94,6687.0,66.0979,66.1069,65.9893,66.0074,6687.0
2018-10-09 15:25:00,72.92,72.95,72.92,72.93,6011.0,65.9893,66.0165,65.9893,65.9984,6011.0
2018-10-09 15:30:00,72.94,72.94,72.91,72.92,14128.0,66.0074,66.0074,65.9803,65.9893,14128.0
2018-10-09 15:35:00,72.92,72.93,72.88,72.89,16586.0,65.9893,65.9984,65.9531,65.9622,16586.0
2018-10-09 15:40:00,72.88,72.9,72.87,72.89,10899.0,65.9531,65.9712,65.9441,65.9622,10899.0
2018-10-09 15:45:00,72.88,72.99,72.88,72.95,30357.0,65.9531,66.0527,65.9531,66.0165,30357.0
2018-10-09 15:50:00,72.95,72.96,72.84,72.87,26785.0,66.0165,66.0255,65.9169,65.9441,26785.0
2018-10-09 15:55:00,72.88,72.88,72.83,72.85,47015.0,65.9531,65.9531,65.9079,65.926,47015.0
2018-10-10 09:30:00,72.58,72.61,72.36,72.37,13494.0,65.6816,65.7088,65.4825,65.4916,13494.0
2018-10-10 09:35:00,72.5,72.66,72.48,72.62,12288.0,65.6092,65.754,65.5911,65.7178,12288.0
2018-10-10 09:40:00,72.67,72.74,72.62,72.66,4193.0,65.7631,65.8264,65.7178,65.754,4193.0
2018-10-10 09:45:00,72.67,72.76,72.62,72.62,5345.0,65.7631,65.8445,65.7178,65.7178,5345.0
2018-10-10 09:50:00,72.6,72.8,72.58,72.77,27986.0,65.6997,65.8807,65.6816,65.8536,27986.0
2018-10-10 09:55:00,72.75,72.81,72.66,72.79,30007.0,65.8355,65.8898,65.754,65.8717,30007.0
2018-10-10 10:00:00,72.78,72.78,72.61,72.66,67233.0,65.8626,65.8626,65.7088,65.754,67233.0
2018-10-10 10:05:00,72.66,72.71,72.62,72.66,22625.0,65.754,65.7993,65.7178,65.754,22625.0
2018-10-10 10:10:00,72.65,72.66,72.45,72.5,16848.0,65.745,65.754,65.564,65.6092,16848.0
2018-10-10 10:15:00,72.51,72.51,72.4,72.48,12186.0,65.6183,65.6183,65.5187,65.5911,12186.0
2018-10-10 10:20:00,72.5,72.57,72.49,72.56,9093.0,65.6092,65.6726,65.6002,65.6635,9093.0
2018-10-10 10:25:00,72.54,72.61,72.43,72.44,7143.0,65.6454,65.7088,65.5459,65.5549,7143.0
2018-10-10 10:30:00,72.42,72.46,72.32,72.4,28958.0,65.5368,65.573,65.4463,65.5187,28958.0
2018-10-10 10:35:00,72.39,72.53,72.38,72.45,57723.0,65.5097,65.6364,65.5006,65.564,57723.0
2018-10-10 10:40:00,72.43,72.46,72.38,72.41,33577.0,65.5459,65.573,65.5006,65.5278,33577.0
2018-10-10 10:45:00,72.42,72.48,72.41,72.42,21717.0,65.5368,65.5911,65.5278,65.5368,21717.0
2018-10-10 10:50:00,72.43,72.52,72.43,72.49,20523.0,65.5459,65.6273,65.5459,65.6002,20523.0
2018-10-10 10:55:00,72.48,72.48,72.3,72.32,19620.0,65.5911,65.5911,65.4282,65.4463,19620.0
2018-10-10 11:00:00,72.3,72.31,72.18,72.2,18304.0,65.4282,65.4373,65.3196,65.3377,18304.0
2018-10-10 11:05:00,72.19,72.22,72.18,72.22,7272.0,65.3287,65.3558,65.3196,65.3558,7272.0
2018-10-10 11:10:00,72.21,72.23,72.16,72.19,11411.0,65.3468,65.3649,65.3015,65.3287,11411.0
2018-10-10 11:15:00,72.18,72.22,72.14,72.19,6472.0,65.3196,65.3558,65.2834,65.3287,6472.0
2018-10-10 11:20:00,72.19,72.2,72.13,72.18,11636.0,65.3287,65.3377,65.2744,65.3196,11636.0
2018-10-10 11:25:00,72.2,72.28,72.2,72.27,10095.0,65.3377,65.4101,65.3377,65.4011,10095.0
2018-10-10 11:30:00,72.26,72.26,72.13,72.13,5758.0,65.392,65.392,65.2744,65.2744,5758.0
2018-10-10 11:35:00,72.14,72.16,72.05,72.05,8790.0,65.2834,65.3015,65.202,65.202,8790.0
2018-10-10 11:40:00,72.04,72.1,72.04,72.09,7202.0,65.1929,65.2472,65.1929,65.2382,7202.0
2018-10-10 11:45:00,72.09,72.13,72.08,72.09,7811.0,65.2382,65.2744,65.2291,65.2382,7811.0
2018-10-10 11:50:00,72.09,72.13,72.07,72.09,5928.0,65.2382,65.2744,65.2201,65.2382,5928.0
2018-10-10 11:55:00,72.09,72.14,72.06,72.12,7788.0,65.2382,65.2834,65.211,65.2653,7788.0
2018-10-10 12:00:00,72.13,72.13,72.09,72.1,6564.0,65.2744,65.2744,65.2382,65.2472,6564.0
2018-10-10 12:05:00,72.09,72.09,72.02,72.06,8066.0,65.2382,65.2382,65.1748,65.211,8066.0
2018-10-10 12:10:00,72.07,72.14,72.06,72.14,5294.0,65.2201,65.2834,65.211,65.2834,5294.0
2018-10-10 12:15:00,72.14,72.19,72.14,72.17,2059.0,65.2834,65.3287,65.2834,65.3106,2059.0
2018-10-10 12:20:00,72.18,72.19,72.17,72.18,4470.0,65.3196,65.3287,65.3106,65.3196,4470.0
2018-10-10 12:25:00,72.18,72.18,72.14,72.15,4429.0,65.3196,65.3196,65.2834,65.2925,4429.0
2018-10-10 12:30:00,72.16,72.17,72.14,72.15,5868.0,65.3015,65.3106,65.2834,65.2925,5868.0
2018-10-10 12:35:00,72.14,72.18,72.14,72.18,5077.0,65.2834,65.3196,65.2834,65.3196,5077.0
2018-10-10 12:40:00,72.16,72.24,72.16,72.24,7386.0,65.3015,65.3739,65.3015,65.3739,7386.0
2018-10-10 12:45:00,72.23,72.33,72.23,72.33,9079.0,65.3649,65.4554,65.3649,65.4554,9079.0
2018-10-10 12:50:00,72.33,72.37,72.32,72.35,4799.0,65.4554,65.4916,65.4463,65.4735,4799.0
2018-10-10 12:55:00,72.34,72.34,72.26,72.26,7930.0,65.4644,65.4644,65.392,65.392,7930.0
2018-10-10 13:00:00,72.26,72.26,72.1,72.1,4735.0,65.392,65.392,65.2472,65.2472,4735.0
2018-10-10 13:05:00,72.09,72.19,72.09,72.17,6524.0,65.2382,65.3287,65.2382,65.3106,6524.0
2018-10-10 13:10:00,72.17,72.29,72.17,72.29,3534.0,65.3106,65.4192,65.3106,65.4192,3534.0
2018-10-10 13:15:00,72.29,72.36,72.29,72.36,7309.0,65.4192,65.4825,65.4192,65.4825,7309.0
2018-10-10 13:20:00,72.34,72.36,72.28,72.29,5236.0,65.4644,65.4825,65.4101,65.4192,5236.0
2018-10-10 13:25:00,72.3,72.3,72.22,72.24,6678.0,65.4282,65.4282,65.3558,65.3739,6678.0
2018-10-10 13:30:00,72.24,72.3,72.18,72.29,12726.0,65.3739,65.4282,65.3196,65.4192,12726.0
2018-10-10 13:35:00,72.28,72.3,72.24,72.27,5450.0,65.4101,65.4282,65.3739,65.4011,5450.0
2018-10-10 13:40:00,72.27,72.27,72.22,72.25,2930.0,65.4011,65.4011,65.3558,65.383,2930.0
2018-10-10 13:45:00,72.26,72.33,72.26,72.33,3069.0,65.392,65.4554,65.392,65.4554,3069.0
2018-10-10 13:50:00,72.35,72.35,72.31,72.31,2957.0,65.4735,65.4735,65.4373,65.4373,2957.0
2018-10-10 13:55:00,72.3,72.31,72.26,72.27,3608.0,65.4282,65.4373,65.392,65.4011,3608.0
2018-10-10 14:00:00,72.26,72.28,72.2,72.2,5380.0,65.392,65.4101,65.3377,65.3377,5380.0
2018-10-10 14:05:00,72.17,72.18,72.11,72.11,6114.0,65.3106,65.3196,65.2563,65.2563,6114.0
2018-10-10 14:10:00,72.1,72.19,72.1,72.14,5653.0,65.2472,65.3287,65.2472,65.2834,5653.0
2018-10-10 14:15:00,72.15,72.2,72.14,72.16,4970.0,65.2925,65.3377,65.2834,65.3015,4970.0
2018-10-10 14:20:00,72.15,72.2,72.14,72.2,11056.0,65.2925,65.3377,65.2834,65.3377,11056.0
2018-10-10 14:25:00,72.19,72.19,72.12,72.17,8746.0,65.3287,65.3287,65.2653,65.3106,8746.0
2018-10-10 14:30:00,72.16,72.2,72.05,72.05,9061.0,65.3015,65.3377,65.202,65.202,9061.0
2018-10-10 14:35:00,72.07,72.07,72.03,72.05,5497.0,65.2201,65.2201,65.1839,65.202,5497.0
2018-10-10 14:40:00,72.05,72.08,71.95,71.95,6517.0,65.202,65.2291,65.1115,65.1115,6517.0
2018-10-10 14:45:00,71.97,72.03,71.96,72.0,7372.0,65.1296,65.1839,65.1205,65.1567,7372.0
2018-10-10 14:50:00,71.99,72.04,71.98,71.99,7001.0,65.1477,65.1929,65.1386,65.1477,7001.0
2018-10-10 14:55:00,71.99,72.01,71.96,71.98,21323.0,65.1477,65.1658,65.1205,65.1386,21323.0
2018-10-10 15:00:00,71.97,71.97,71.93,71.94,14676.0,65.1296,65.1296,65.0934,65.1024,14676.0
2018-10-10 15:05:00,71.94,71.97,71.88,71.89,24251.0,65.1024,65.1296,65.0482,65.0572,24251.0
2018-10-10 15:10:00,71.88,71.88,71.78,71.84,13487.0,65.0482,65.0482,64.9577,65.012,13487.0
2018-10-10 15:15:00,71.84,71.89,71.83,71.83,8748.0,65.012,65.0572,65.0029,65.0029,8748.0
2018-10-10 15:20:00,71.86,72.0,71.85,72.0,9071.0,65.0301,65.1567,65.021,65.1567,9071.0
2018-10-10 15:25:00,72.0,72.03,71.96,72.01,10700.0,65.1567,65.1839,65.1205,65.1658,10700.0
2018-10-10 15:30:00,72.01,72.01,71.87,71.88,15031.0,65.1658,65.1658,65.0391,65.0482,15031.0
2018-10-10 15:35:00,71.84,71.88,71.82,71.86,26309.0,65.012,65.0482,64.9939,65.0301,26309.0
2018-10-10 15:40:00,71.85,71.86,71.76,71.81,39611.0,65.021,65.0301,64.9396,64.9848,39611.0
2018-10-10 15:45:00,71.79,71.93,71.66,71.86,49442.0,64.9667,65.0934,64.8491,65.0301,49442.0
2018-10-10 15:50:00,71.86,71.87,71.63,71.63,42176.0,65.0301,65.0391,64.8219,64.8219,42176.0
2018-10-10 15:55:00,71.61,71.63,71.45,71.49,96810.0,64.8038,64.8219,64.659,64.6952,96810.0
2018-10-11 09:30:00,71.6,71.69,71.24,71.34,25761.0,64.7948,64.8762,64.469,64.5595,25761.0
2018-10-11 09:35:00,71.4,71.71,71.37,71.65,21079.0,64.6138,64.8943,64.5866,64.84,21079.0
2018-10-11 09:40:00,71.69,71.74,71.51,71.51,22408.0,64.8762,64.9215,64.7133,64.7133,22408.0
2018-10-11 09:45:00,71.58,71.61,71.43,71.44,12739.0,64.7767,64.8038,64.6409,64.65,12739.0
2018-10-11 09:50:00,71.45,71.45,71.26,71.32,9367.0,64.659,64.659,64.4871,64.5414,9367.0
2018-10-11 09:55:00,71.35,71.46,71.31,71.45,5987.0,64.5685,64.6681,64.5323,64.659,5987.0
2018-10-11 10:00:00,71.42,71.52,71.39,71.48,4457.0,64.6319,64.7224,64.6047,64.6862,4457.0
2018-10-11 10:05:00,71.49,71.51,71.45,71.46,6330.0,64.6952,64.7133,64.659,64.6681,6330.0
2018-10-11 10:10:00,71.46,71.47,71.39,71.42,21986.0,64.6681,64.6771,64.6047,64.6319,21986.0
2018-10-11 10:15:00,71.39,71.43,71.29,71.31,7100.0,64.6047,64.6409,64.5142,64.5323,7100.0
2018-10-11 10:20:00,71.3,71.37,71.24,71.32,6091.0,64.5233,64.5866,64.469,64.5414,6091.0
2018-10-11 10:25:00,71.27,71.35,71.25,71.27,13815.0,64.4961,64.5685,64.478,64.4961,13815.0
2018-10-11 10:30:00,71.27,71.35,71.24,71.35,5193.0,64.4961,64.5685,64.469,64.5685,5193.0
2018-10-11 10:35:00,71.34,71.43,71.34,71.41,3107.0,64.5595,64.6409,64.5595,64.6228,3107.0
2018-10-11 10:40:00,71.41,71.49,71.41,71.49,3046.0,64.6228,64.6952,64.6228,64.6952,3046.0
2018-10-11 10:45:00,71.49,71.49,71.34,71.34,5855.0,64.6952,64.6952,64.5595,64.5595,5855.0
2018-10-11 10:50:00,71.33,71.45,71.25,71.3,16623.0,64.5504,64.659,64.478,64.5233,16623.0
2018-10-11 10:55:00,71.3,71.31,71.12,71.12,10345.0,64.5233,64.5323,64.3604,64.3604,10345.0
2018-10-11 11:00:00,71.12,71.16,70.78,70.78,14708.0,64.3604,64.3966,64.0527,64.0527,14708.0
2018-10-11 11:05:00,70.78,71.07,70.78,71.04,5803.0,64.0527,64.3151,64.0527,64.288,5803.0
2018-10-11 11:10:00,71.05,71.11,70.95,70.95,6163.0,64.297,64.3513,64.2065,64.2065,6163.0
2018-10-11 11:15:00,70.98,71.16,70.98,71.07,7029.0,64.2337,64.3966,64.2337,64.3151,7029.0
2018-10-11 11:20:00,71.06,71.18,71.05,71.13,4209.0,64.3061,64.4147,64.297,64.3694,4209.0
2018-10-11 11:25:00,71.14,71.15,71.06,71.08,5761.0,64.3785,64.3875,64.3061,64.3242,5761.0
2018-10-11 11:30:00,71.08,71.11,71.03,71.1,5042.0,64.3242,64.3513,64.2789,64.3423,5042.0
2018-10-11 11:35:00,71.06,71.08,70.93,71.0,7114.0,64.3061,64.3242,64.1884,64.2518,7114.0
2018-10-11 11:40:00,71.01,71.05,70.92,70.95,6045.0,64.2608,64.297,64.1794,64.2065,6045.0
2018-10-11 11:45:00,70.95,70.99,70.91,70.99,6021.0,64.2065,64.2427,64.1703,64.2427,6021.0
2018-10-11 11:50:00,70.99,71.14,70.96,71.08,4427.0,64.2427,64.3785,64.2156,64.3242,4427.0
2018-10-11 11:55:00,71.08,71.09,71.0,71.02,3555.0,64.3242,64.3332,64.2518,64.2699,3555.0
2018-10-11 12:00:00,71.02,71.03,70.93,70.97,7799.0,64.2699,64.2789,64.1884,64.2246,7799.0
2018-10-11 12:05:00,70.93,70.99,70.92,70.92,3840.0,64.1884,64.2427,64.1794,64.1794,3840.0
2018-10-11 12:10:00,70.94,71.01,70.92,71.01,4341.0,64.1975,64.2608,64.1794,64.2608,4341.0
2018-10-11 12:15:00,70.99,71.09,70.95,71.09,4278.0,64.2427,64.3332,64.2065,64.3332,4278.0
2018-10-11 12:20:00,71.11,71.24,71.11,71.21,4118.0,64.3513,64.469,64.3513,64.4418,4118.0
2018-10-11 12:25:00,71.21,71.23,71.15,71.15,4204.0,64.4418,64.4599,64.3875,64.3875,4204.0
2018-10-11 12:30:00,71.14,71.18,71.13,71.16,3775.0,64.3785,64.4147,64.3694,64.3966,3775.0
2018-10-11 12:35:00,71.16,71.18,71.13,71.14,3221.0,64.3966,64.4147,64.3694,64.3785,3221.0
2018-10-11 12:40:00,71.14,71.17,71.12,71.17,3940.0,64.3785,64.4056,64.3604,64.4056,3940.0
2018-10-11 12:45:00,71.16,71.18,71.11,71.14,4384.0,64.3966,64.4147,64.3513,64.3785,4384.0
2018-10-11 12:50:00,71.11,71.15,71.09,71.12,10904.0,64.3513,64.3875,64.3332,64.3604,10904.0
2018-10-11 12:55:00,71.1,71.19,71.07,71.16,8044.0,64.3423,64.4237,64.3151,64.3966,8044.0
2018-10-11 13:00:00,71.13,71.16,71.08,71.09,9417.0,64.3694,64.3966,64.3242,64.3332,9417.0
2018-10-11 13:05:00,71.07,71.12,71.06,71.11,8400.0,64.3151,64.3604,64.3061,64.3513,8400.0
2018-10-11 13:10:00,71.1,71.21,71.08,71.21,3503.0,64.3423,64.4418,64.3242,64.4418,3503.0
2018-10-11 13:15:00,71.19,71.22,71.18,71.2,3100.0,64.4237,64.4509,64.4147,64.4328,3100.0
2018-10-11 13:20:00,71.2,71.22,71.12,71.13,4489.0,64.4328,64.4509,64.3604,64.3694,4489.0
2018-10-11 13:25:00,71.12,71.15,71.09,71.13,7676.0,64.3604,64.3875,64.3332,64.3694,7676.0
2018-10-11 13:30:00,71.15,71.18,71.1,71.1,14728.0,64.3875,64.4147,64.3423,64.3423,14728.0
2018-10-11 13:35:00,71.09,71.15,71.09,71.15,9987.0,64.3332,64.3875,64.3332,64.3875,9987.0
2018-10-11 13:40:00,71.15,71.18,71.11,71.12,4709.0,64.3875,64.4147,64.3513,64.3604,4709.0
2018-10-11 13:45:00,71.12,71.13,71.09,71.09,10567.0,64.3604,64.3694,64.3332,64.3332,10567.0
2018-10-11 13:50:00,71.08,71.12,71.07,71.09,38816.0,64.3242,64.3604,64.3151,64.3332,38816.0
2018-10-11 13:55:00,71.1,71.19,71.09,71.17,11401.0,64.3423,64.4237,64.3332,64.4056,11401.0
2018-10-11 14:00:00,71.15,71.18,71.08,71.14,10973.0,64.3875,64.4147,64.3242,64.3785,10973.0
2018-10-11 14:05:00,71.14,71.2,71.11,71.11,6827.0,64.3785,64.4328,64.3513,64.3513,6827.0
2018-10-11 14:10:00,71.13,71.14,71.03,71.04,38748.0,64.3694,64.3785,64.2789,64.288,38748.0
2018-10-11 14:15:00,71.04,71.07,70.96,70.99,8030.0,64.288,64.3151,64.2156,64.2427,8030.0
2018-10-11 14:20:00,70.95,71.02,70.88,70.88,9779.0,64.2065,64.2699,64.1432,64.1432,9779.0
2018-10-11 14:25:00,70.89,70.92,70.82,70.85,8112.0,64.1522,64.1794,64.0889,64.116,8112.0
2018-10-11 14:30:00,70.82,70.84,70.75,70.75,6613.0,64.0889,64.107,64.0256,64.0256,6613.0
2018-10-11 14:35:00,70.75,70.76,70.59,70.61,21341.0,64.0256,64.0346,63.8808,63.8989,21341.0
2018-10-11 14:40:00,70.58,70.61,70.33,70.34,11595.0,63.8717,63.8989,63.6455,63.6545,11595.0
2018-10-11 14:45:00,70.31,70.39,70.09,70.34,16034.0,63.6274,63.6998,63.4283,63.6545,16034.0
2018-10-11 14:50:00,70.28,70.51,70.28,70.38,11892.0,63.6002,63.8084,63.6002,63.6907,11892.0
2018-10-11 14:55:00,70.38,70.39,70.27,70.37,8931.0,63.6907,63.6998,63.5912,63.6817,8931.0
2018-10-11 15:00:00,70.35,70.48,70.27,70.46,12503.0,63.6636,63.7812,63.5912,63.7631,12503.0
2018-10-11 15:05:00,70.48,70.48,70.31,70.32,10051.0,63.7812,63.7812,63.6274,63.6364,10051.0
2018-10-11 15:10:00,70.31,70.55,70.25,70.54,8494.0,63.6274,63.8446,63.5731,63.8355,8494.0
2018-10-11 15:15:00,70.54,70.81,70.48,70.79,10072.0,63.8355,64.0798,63.7812,64.0618,10072.0
2018-10-11 15:20:00,70.78,70.86,70.71,70.8,15039.0,64.0527,64.1251,63.9894,64.0708,15039.0
2018-10-11 15:25:00,70.79,70.8,70.72,70.76,11293.0,64.0618,64.0708,63.9984,64.0346,11293.0
2018-10-11 15:30:00,70.78,70.85,70.73,70.76,25554.0,64.0527,64.116,64.0075,64.0346,25554.0
2018-10-11 15:35:00,70.75,70.81,70.64,70.72,59251.0,64.0256,64.0798,63.926,63.9984,59251.0
2018-10-11 15:40:00,70.7,70.7,70.48,70.51,41903.0,63.9803,63.9803,63.7812,63.8084,41903.0
2018-10-11 15:45:00,70.45,70.55,70.2,70.21,33891.0,63.7541,63.8446,63.5278,63.5369,33891.0
2018-10-11 15:50:00,70.19,70.37,70.16,70.24,42775.0,63.5188,63.6817,63.4916,63.564,42775.0
2018-10-11 15:55:00,70.25,70.3,70.08,70.1,98762.0,63.5731,63.6183,63.4192,63.4373,98762.0
2018-10-12 09:30:00,70.65,70.88,70.56,70.6,18308.0,63.9351,64.1432,63.8536,63.8898,18308.0
2018-10-12 09:35:00,70.6,70.71,70.52,70.54,13773.0,63.8898,63.9894,63.8174,63.8355,13773.0
2018-10-12 09:40:00,70.58,70.58,70.44,70.48,19468.0,63.8717,63.8717,63.745,63.7812,19468.0
2018-10-12 09:45:00,70.55,70.56,70.39,70.48,16703.0,63.8446,63.8536,63.6998,63.7812,16703.0
2018-10-12 09:50:00,70.48,70.48,70.33,70.41,9165.0,63.7812,63.7812,63.6455,63.7179,9165.0
2018-10-12 09:55:00,70.44,70.51,70.42,70.48,3512.0,63.745,63.8084,63.7269,63.7812,3512.0
2018-10-12 10:00:00,70.45,70.55,70.45,70.46,5100.0,63.7541,63.8446,63.7541,63.7631,5100.0
2018-10-12 10:05:00,70.49,70.71,70.48,70.71,20170.0,63.7903,63.9894,63.7812,63.9894,20170.0
2018-10-12 10:10:00,70.74,70.84,70.73,70.75,13266.0,64.0165,64.107,64.0075,64.0256,13266.0
2018-10-12 10:15:00,70.78,70.83,70.74,70.8,12428.0,64.0527,64.0979,64.0165,64.0708,12428.0
2018-10-12 10:20:00,70.77,70.8,70.65,70.66,10598.0,64.0437,64.0708,63.9351,63.9441,10598.0
2018-10-12 10:25:00,70.64,70.64,70.47,70.47,6392.0,63.926,63.926,63.7722,63.7722,6392.0
2018-10-12 10:30:00,70.5,70.57,70.49,70.55,9433.0,63.7993,63.8627,63.7903,63.8446,9433.0
2018-10-12 10:35:00,70.55,70.6,70.55,70.59,10910.0,63.8446,63.8898,63.8446,63.8808,10910.0
2018-10-12 10:40:00,70.59,70.66,70.57,70.66,11474.0,63.8808,63.9441,63.8627,63.9441,11474.0
2018-10-12 10:45:00,70.65,70.73,70.63,70.67,10225.0,63.9351,64.0075,63.917,63.9532,10225.0
2018-10-12 10:50:00,70.67,70.73,70.58,70.73,23873.0,63.9532,64.0075,63.8717,64.0075,23873.0
2018-10-12 10:55:00,70.71,70.79,70.71,70.74,22793.0,63.9894,64.0618,63.9894,64.0165,22793.0
2018-10-12 11:00:00,70.73,70.74,70.59,70.59,9051.0,64.0075,64.0165,63.8808,63.8808,9051.0
2018-10-12 11:05:00,70.58,70.71,70.54,70.69,5756.0,63.8717,63.9894,63.8355,63.9713,5756.0
2018-10-12 11:10:00,70.7,70.77,70.7,70.74,5580.0,63.9803,64.0437,63.9803,64.0165,5580.0
2018-10-12 11:15:00,70.72,70.75,70.66,70.66,7591.0,63.9984,64.0256,63.9441,63.9441,7591.0
2018-10-12 11:20:00,70.64,70.68,70.6,70.6,5204.0,63.926,63.9622,63.8898,63.8898,5204.0
2018-10-12 11:25:00,70.61,70.63,70.58,70.61,5769.0,63.8989,63.917,63.8717,63.8989,5769.0
2018-10-12 11:30:00,70.6,70.69,70.6,70.69,6275.0,63.8898,63.9713,63.8898,63.9713,6275.0
2018-10-12 11:35:00,70.67,70.67,70.56,70.59,7794.0,63.9532,63.9532,63.8536,63.8808,7794.0
2018-10-12 11:40:00,70.59,70.59,70.48,70.51,8442.0,63.8808,63.8808,63.7812,63.8084,8442.0
2018-10-12 11:45:00,70.49,70.56,70.42,70.55,5541.0,63.7903,63.8536,63.7269,63.8446,5541.0
2018-10-12 11:50:00,70.57,70.58,70.53,70.58,12888.0,63.8627,63.8717,63.8265,63.8717,12888.0
2018-10-12 11:55:00,70.57,70.62,70.56,70.59,5520.0,63.8627,63.9079,63.8536,63.8808,5520.0
2018-10-12 12:00:00,70.58,70.59,70.51,70.51,5717.0,63.8717,63.8808,63.8084,63.8084,5717.0
2018-10-12 12:05:00,70.53,70.55,70.49,70.54,13474.0,63.8265,63.8446,63.7903,63.8355,13474.0
2018-10-12 12:10:00,70.54,70.55,70.46,70.53,4303.0,63.8355,63.8446,63.7631,63.8265,4303.0
2018-10-12 12:15:00,70.52,70.52,70.42,70.43,4696.0,63.8174,63.8174,63.7269,63.736,4696.0
2018-10-12 12:20:00,70.42,70.43,70.38,70.42,4558.0,63.7269,63.736,63.6907,63.7269,4558.0
2018-10-12 12:25:00,70.43,70.44,70.34,70.4,19555.0,63.736,63.745,63.6545,63.7088,19555.0
2018-10-12 12:30:00,70.39,70.47,70.35,70.43,13123.0,63.6998,63.7722,63.6636,63.736,13123.0
2018-10-12 12:35:00,70.42,70.42,70.31,70.31,11805.0,63.7269,63.7269,63.6274,63.6274,11805.0
2018-10-12 12:40:00,70.31,70.34,70.25,70.25,6317.0,63.6274,63.6545,63.5731,63.5731,6317.0
2018-10-12 12:45:00,70.23,70.31,70.23,70.24,30582.0,63.555,63.6274,63.555,63.564,30582.0
2018-10-12 12:50:00,70.24,70.27,70.18,70.25,5322.0,63.564,63.5912,63.5097,63.5731,5322.0
2018-10-12 12:55:00,70.24,70.34,70.23,70.29,6029.0,63.564,63.6545,63.555,63.6093,6029.0
2018-10-12 13:00:00,70.31,70.35,70.23,70.35,17201.0,63.6274,63.6636,63.555,63.6636,17201.0
2018-10-12 13:05:00,70.38,70.47,70.37,70.47,3578.0,63.6907,63.7722,63.6817,63.7722,3578.0
2018-10-12 13:10:00,70.52,70.57,70.51,70.52,3503.0,63.8174,63.8627,63.8084,63.8174,3503.0
2018-10-12 13:15:00,70.53,70.55,70.47,70.48,5211.0,63.8265,63.8446,63.7722,63.7812,5211.0
2018-10-12 13:20:00,70.49,70.57,70.49,70.57,3958.0,63.7903,63.8627,63.7903,63.8627,3958.0
2018-10-12 13:25:00,70.56,70.58,70.39,70.42,4211.0,63.8536,63.8717,63.6998,63.7269,4211.0
2018-10-12 13:30:00,70.41,70.41,70.36,70.4,7940.0,63.7179,63.7179,63.6726,63.7088,7940.0
2018-10-12 13:35:00,70.4,70.4,70.29,70.37,35585.0,63.7088,63.7088,63.6093,63.6817,35585.0
2018-10-12 13:40:00,70.39,70.49,70.37,70.47,24862.0,63.6998,63.7903,63.6817,63.7722,24862.0
2018-10-12 13:45:00,70.48,70.6,70.48,70.57,4019.0,63.7812,63.8898,63.7812,63.8627,4019.0
2018-10-12 13:50:00,70.59,70.6,70.55,70.58,3200.0,63.8808,63.8898,63.8446,63.8717,3200.0
2018-10-12 13:55:00,70.59,70.59,70.52,70.52,4654.0,63.8808,63.8808,63.8174,63.8174,4654.0
2018-10-12 14:00:00,70.52,70.52,70.42,70.44,6141.0,63.8174,63.8174,63.7269,63.745,6141.0
2018-10-12 14:05:00,70.44,70.47,70.36,70.36,5785.0,63.745,63.7722,63.6726,63.6726,5785.0
2018-10-12 14:10:00,70.37,70.37,70.21,70.21,6200.0,63.6817,63.6817,63.5369,63.5369,6200.0
2018-10-12 14:15:00,70.21,70.32,70.18,70.3,14692.0,63.5369,63.6364,63.5097,63.6183,14692.0
2018-10-12 14:20:00,70.33,70.33,70.23,70.28,4900.0,63.6455,63.6455,63.555,63.6002,4900.0
2018-10-12 14:25:00,70.27,70.4,70.25,70.4,11459.0,63.5912,63.7088,63.5731,63.7088,11459.0
2018-10-12 14:30:00,70.37,70.4,70.28,70.37,14477.0,63.6817,63.7088,63.6002,63.6817,14477.0
2018-10-12 14:35:00,70.37,70.47,70.35,70.37,50506.0,63.6817,63.7722,63.6636,63.6817,50506.0
2018-10-12 14:40:00,70.35,70.4,70.25,70.26,5892.0,63.6636,63.7088,63.5731,63.5821,5892.0
2018-10-12 14:45:00,70.25,70.29,70.18,70.23,4456.0,63.5731,63.6093,63.5097,63.555,4456.0
2018-10-12 14:50:00,70.22,70.43,70.22,70.43,17514.0,63.5459,63.736,63.5459,63.736,17514.0
2018-10-12 14:55:00,70.43,70.55,70.43,70.5,5200.0,63.736,63.8446,63.736,63.7993,5200.0
2018-10-12 15:00:00,70.53,70.55,70.43,70.53,7234.0,63.8265,63.8446,63.736,63.8265,7234.0
2018-10-12 15:05:00,70.53,70.67,70.52,70.6,8796.0,63.8265,63.9532,63.8174,63.8898,8796.0
2018-10-12 15:10:00,70.62,70.69,70.51,70.57,15062.0,63.9079,63.9713,63.8084,63.8627,15062.0
2018-10-12 15:15:00,70.56,70.56,70.46,70.46,4744.0,63.8536,63.8536,63.7631,63.7631,4744.0
2018-10-12 15:20:00,70.48,70.56,70.48,70.56,6794.0,63.7812,63.8536,63.7812,63.8536,6794.0
2018-10-12 15:25:00,70.56,70.66,70.56,70.64,21449.0,63.8536,63.9441,63.8536,63.926,21449.0
2018-10-12 15:30:00,70.64,70.68,70.56,70.67,18098.0,63.926,63.9622,63.8536,63.9532,18098.0
2018-10-12 15:35:00,70.67,70.68,70.54,70.59,19271.0,63.9532,63.9622,63.8355,63.8808,19271.0
2018-10-12 15:40:00,70.59,70.74,70.58,70.74,17648.0,63.8808,64.0165,63.8717,64.0165,17648.0
2018-10-12 15:45:00,70.74,70.8,70.68,70.75,24984.0,64.0165,64.0708,63.9622,64.0256,24984.0
2018-10-12 15:50:00,70.76,70.84,70.7,70.74,24355.0,64.0346,64.107,63.9803,64.0165,24355.0
2018-10-12 15:55:00,70.73,70.77,70.64,70.65,83622.0,64.0075,64.0437,63.926,63.9351,83622.0
2018-10-15 09:30:00,70.4,70.67,70.4,70.67,15856.0,63.7088,63.9532,63.7088,63.9532,15856.0
2018-10-15 09:35:00,70.65,70.72,70.64,70.68,3700.0,63.9351,63.9984,63.926,63.9622,3700.0
2018-10-15 09:40:00,70.69,70.78,70.68,70.68,2957.0,63.9713,64.0527,63.9622,63.9622,2957.0
2018-10-15 09:45:00,70.76,70.83,70.75,70.76,2704.0,64.0346,64.0979,64.0256,64.0346,2704.0
2018-10-15 09:50:00,70.82,70.83,70.69,70.69,6300.0,64.0889,64.0979,63.9713,63.9713,6300.0
2018-10-15 09:55:00,70.68,70.85,70.67,70.84,7894.0,63.9622,64.116,63.9532,64.107,7894.0
2018-10-15 10:00:00,70.84,70.85,70.71,70.72,6012.0,64.107,64.116,63.9894,63.9984,6012.0
2018-10-15 10:05:00,70.71,70.74,70.69,70.69,3794.0,63.9894,64.0165,63.9713,63.9713,3794.0
2018-10-15 10:10:00,70.69,70.72,70.57,70.61,9453.0,63.9713,63.9984,63.8627,63.8989,9453.0
2018-10-15 10:15:00,70.59,70.69,70.59,70.63,8004.0,63.8808,63.9713,63.8808,63.917,8004.0
2018-10-15 10:20:00,70.68,70.73,70.67,70.71,3640.0,63.9622,64.0075,63.9532,63.9894,3640.0
2018-10-15 10:25:00,70.71,70.73,70.71,70.71,5734.0,63.9894,64.0075,63.9894,63.9894,5734.0
2018-10-15 10:30:00,70.71,70.83,70.71,70.82,4335.0,63.9894,64.0979,63.9894,64.0889,4335.0
2018-10-15 10:35:00,70.82,70.92,70.82,70.9,28032.0,64.0889,64.1794,64.0889,64.1613,28032.0
2018-10-15 10:40:00,70.9,70.94,70.89,70.89,6333.0,64.1613,64.1975,64.1522,64.1522,6333.0
2018-10-15 10:45:00,70.91,70.98,70.89,70.89,5198.0,64.1703,64.2337,64.1522,64.1522,5198.0
2018-10-15 10:50:00,70.87,70.97,70.87,70.97,3997.0,64.1341,64.2246,64.1341,64.2246,3997.0
2018-10-15 10:55:00,70.95,70.96,70.94,70.94,5325.0,64.2065,64.2156,64.1975,64.1975,5325.0
2018-10-15 11:00:00,70.94,70.94,70.83,70.88,7402.0,64.1975,64.1975,64.0979,64.1432,7402.0
2018-10-15 11:05:00,70.86,70.88,70.79,70.83,6136.0,64.1251,64.1432,64.0618,64.0979,6136.0
2018-10-15 11:10:00,70.82,70.85,70.8,70.81,7009.0,64.0889,64.116,64.0708,64.0798,7009.0
2018-10-15 11:15:00,70.81,70.87,70.79,70.85,9261.0,64.0798,64.1341,64.0618,64.116,9261.0
2018-10-15 11:20:00,70.84,70.84,70.81,70.82,3507.0,64.107,64.107,64.0798,64.0889,3507.0
2018-10-15 11:25:00,70.82,70.89,70.79,70.86,8520.0,64.0889,64.1522,64.0618,64.1251,8520.0
2018-10-15 11:30:00,70.86,70.88,70.82,70.82,4541.0,64.1251,64.1432,64.0889,64.0889,4541.0
2018-10-15 11:35:00,70.81,70.85,70.81,70.83,5134.0,64.0798,64.116,64.0798,64.0979,5134.0
2018-10-15 11:40:00,70.83,70.83,70.78,70.79,5800.0,64.0979,64.0979,64.0527,64.0618,5800.0
2018-10-15 11:45:00,70.8,70.82,70.77,70.8,5271.0,64.0708,64.0889,64.0437,64.0708,5271.0
2018-10-15 11:50:00,70.81,70.81,70.69,70.7,9240.0,64.0798,64.0798,63.9713,63.9803,9240.0
2018-10-15 11:55:00,70.69,70.69,70.58,70.61,5543.0,63.9713,63.9713,63.8717,63.8989,5543.0
2018-10-15 12:00:00,70.59,70.59,70.49,70.51,4716.0,63.8808,63.8808,63.7903,63.8084,4716.0
2018-10-15 12:05:00,70.51,70.54,70.49,70.51,2948.0,63.8084,63.8355,63.7903,63.8084,2948.0
2018-10-15 12:10:00,70.49,70.56,70.47,70.51,7752.0,63.7903,63.8536,63.7722,63.8084,7752.0
2018-10-15 12:15:00,70.51,70.59,70.5,70.57,2700.0,63.8084,63.8808,63.7993,63.8627,2700.0
2018-10-15 12:20:00,70.6,70.63,70.57,70.63,6519.0,63.8898,63.917,63.8627,63.917,6519.0
2018-10-15 12:25:00,70.64,70.74,70.64,70.74,5527.0,63.926,64.0165,63.926,64.0165,5527.0
2018-10-15 12:30:00,70.73,70.77,70.73,70.75,6178.0,64.0075,64.0437,64.0075,64.0256,6178.0
2018-10-15 12:35:00,70.75,70.79,70.74,70.75,3142.0,64.0256,64.0618,64.0165,64.0256,3142.0
2018-10-15 12:40:00,70.75,70.77,70.75,70.77,2401.0,64.0256,64.0437,64.0256,64.0437,2401.0
2018-10-15 12:45:00,70.78,70.82,70.75,70.8,5842.0,64.0527,64.0889,64.0256,64.0708,5842.0
2018-10-15 12:50:00,70.79,70.85,70.79,70.83,5017.0,64.0618,64.116,64.0618,64.0979,5017.0
2018-10-15 12:55:00,70.85,70.85,70.83,70.83,2300.0,64.116,64.116,64.0979,64.0979,2300.0
2018-10-15 13:00:00,70.85,70.88,70.81,70.86,3134.0,64.116,64.1432,64.0798,64.1251,3134.0
2018-10-15 13:05:00,70.85,70.91,70.84,70.91,4952.0,64.116,64.1703,64.107,64.1703,4952.0
2018-10-15 13:10:00,70.91,70.92,70.87,70.88,6214.0,64.1703,64.1794,64.1341,64.1432,6214.0
2018-10-15 13:15:00,70.88,70.91,70.88,70.89,8361.0,64.1432,64.1703,64.1432,64.1522,8361.0
2018-10-15 13:20:00,70.88,70.88,70.79,70.81,2008.0,64.1432,64.1432,64.0618,64.0798,2008.0
2018-10-15 13:25:00,70.81,70.83,70.81,70.82,813.0,64.0798,64.0979,64.0798,64.0889,813.0
2018-10-15 13:30:00,70.83,70.89,70.79,70.88,4711.0,64.0979,64.1522,64.0618,64.1432,4711.0
2018-10-15 13:35:00,70.87,70.9,70.86,70.89,5534.0,64.1341,64.1613,64.1251,64.1522,5534.0
2018-10-15 13:40:00,70.88,70.9,70.86,70.86,4710.0,64.1432,64.1613,64.1251,64.1251,4710.0
2018-10-15 13:45:00,70.86,70.86,70.82,70.86,2198.0,64.1251,64.1251,64.0889,64.1251,2198.0
2018-10-15 13:50:00,70.86,70.86,70.81,70.82,3925.0,64.1251,64.1251,64.0798,64.0889,3925.0
2018-10-15 13:55:00,70.84,70.9,70.82,70.84,2980.0,64.107,64.1613,64.0889,64.107,2980.0
2018-10-15 14:00:00,70.84,70.85,70.77,70.8,3243.0,64.107,64.116,64.0437,64.0708,3243.0
2018-10-15 14:05:00,70.8,70.81,70.72,70.76,20957.0,64.0708,64.0798,63.9984,64.0346,20957.0
2018-10-15 14:10:00,70.76,70.76,70.66,70.67,2423.0,64.0346,64.0346,63.9441,63.9532,2423.0
2018-10-15 14:15:00,70.66,70.72,70.66,70.7,3447.0,63.9441,63.9984,63.9441,63.9803,3447.0
2018-10-15 14:20:00,70.69,70.74,70.68,70.69,6907.0,63.9713,64.0165,63.9622,63.9713,6907.0
2018-10-15 14:25:00,70.7,70.72,70.63,70.63,2574.0,63.9803,63.9984,63.917,63.917,2574.0
2018-10-15 14:30:00,70.64,70.68,70.63,70.67,3813.0,63.926,63.9622,63.917,63.9532,3813.0
2018-10-15 14:35:00,70.67,70.78,70.66,70.76,4933.0,63.9532,64.0527,63.9441,64.0346,4933.0
2018-10-15 14:40:00,70.78,70.85,70.78,70.85,6049.0,64.0527,64.116,64.0527,64.116,6049.0
2018-10-15 14:45:00,70.86,70.9,70.85,70.9,4329.0,64.1251,64.1613,64.116,64.1613,4329.0
2018-10-15 14:50:00,70.91,70.98,70.91,70.96,6033.0,64.1703,64.2337,64.1703,64.2156,6033.0
2018-10-15 14:55:00,70.95,70.95,70.92,70.92,3542.0,64.2065,64.2065,64.1794,64.1794,3542.0
2018-10-15 15:00:00,70.94,70.96,70.87,70.95,5720.0,64.1975,64.2156,64.1341,64.2065,5720.0
2018-10-15 15:05:00,70.94,70.96,70.87,70.88,5194.0,64.1975,64.2156,64.1341,64.1432,5194.0
2018-10-15 15:10:00,70.89,70.92,70.85,70.85,10493.0,64.1522,64.1794,64.116,64.116,10493.0
2018-10-15 15:15:00,70.86,70.87,70.79,70.8,6037.0,64.1251,64.1341,64.0618,64.0708,6037.0
2018-10-15 15:20:00,70.8,70.9,70.79,70.87,8023.0,64.0708,64.1613,64.0618,64.1341,8023.0
2018-10-15 15:25:00,70.88,70.92,70.84,70.85,7038.0,64.1432,64.1794,64.107,64.116,7038.0
2018-10-15 15:30:00,70.84,70.86,70.81,70.84,13330.0,64.107,64.1251,64.0798,64.107,13330.0
2018-10-15 15:35:00,70.84,70.88,70.81,70.86,10301.0,64.107,64.1432,64.0798,64.1251,10301.0
2018-10-15 15:40:00,70.86,70.91,70.82,70.83,18220.0,64.1251,64.1703,64.0889,64.0979,18220.0
2018-10-15 15:45:00,70.84,70.85,70.73,70.82,24931.0,64.107,64.116,64.0075,64.0889,24931.0
2018-10-15 15:50:00,70.81,70.85,70.72,70.76,18490.0,64.0798,64.116,63.9984,64.0346,18490.0
2018-10-15 15:55:00,70.75,70.77,70.57,70.6,134315.0,64.0256,64.0437,63.8627,63.8898,134315.0
2018-10-16 09:30:00,70.78,70.99,70.78,70.95,11280.0,64.0527,64.2427,64.0527,64.2065,11280.0
2018-10-16 09:35:00,70.95,70.96,70.83,70.87,7665.0,64.2065,64.2156,64.0979,64.1341,7665.0
2018-10-16 09:40:00,70.92,70.93,70.85,70.89,9013.0,64.1794,64.1884,64.116,64.1522,9013.0
2018-10-16 09:45:00,70.92,70.97,70.78,70.78,2300.0,64.1794,64.2246,64.0527,64.0527,2300.0
2018-10-16 09:50:00,70.78,70.83,70.7,70.83,6345.0,64.0527,64.0979,63.9803,64.0979,6345.0
2018-10-16 09:55:00,70.83,70.94,70.83,70.9,3182.0,64.0979,64.1975,64.0979,64.1613,3182.0
2018-10-16 10:00:00,70.91,71.02,70.88,71.0,9842.0,64.1703,64.2699,64.1432,64.2518,9842.0
2018-10-16 10:05:00,70.99,71.08,70.97,71.07,13708.0,64.2427,64.3242,64.2246,64.3151,13708.0
2018-10-16 10:10:00,71.08,71.15,71.04,71.11,6220.0,64.3242,64.3875,64.288,64.3513,6220.0
2018-10-16 10:15:00,71.14,71.2,71.14,71.19,3346.0,64.3785,64.4328,64.3785,64.4237,3346.0
2018-10-16 10:20:00,71.19,71.26,71.19,71.23,10344.0,64.4237,64.4871,64.4237,64.4599,10344.0
2018-10-16 10:25:00,71.24,71.25,71.16,71.2,23143.0,64.469,64.478,64.3966,64.4328,23143.0
2018-10-16 10:30:00,71.18,71.29,71.18,71.2,18533.0,64.4147,64.5142,64.4147,64.4328,18533.0
2018-10-16 10:35:00,71.21,71.25,71.18,71.22,3577.0,64.4418,64.478,64.4147,64.4509,3577.0
2018-10-16 10:40:00,71.21,71.27,71.19,71.27,16839.0,64.4418,64.4961,64.4237,64.4961,16839.0
2018-10-16 10:45:00,71.27,71.39,71.26,71.38,5240.0,64.4961,64.6047,64.4871,64.5957,5240.0
2018-10-16 10:50:00,71.4,71.59,71.4,71.59,14933.0,64.6138,64.7857,64.6138,64.7857,14933.0
2018-10-16 10:55:00,71.56,71.57,71.45,71.45,9390.0,64.7586,64.7676,64.659,64.659,9390.0
2018-10-16 11:00:00,71.44,71.45,71.4,71.42,5046.0,64.65,64.659,64.6138,64.6319,5046.0
2018-10-16 11:05:00,71.41,71.51,71.41,71.51,4111.0,64.6228,64.7133,64.6228,64.7133,4111.0
2018-10-16 11:10:00,71.5,71.55,71.48,71.55,2866.0,64.7043,64.7495,64.6862,64.7495,2866.0
2018-10-16 11:15:00,71.53,71.53,71.45,71.45,1794.0,64.7314,64.7314,64.659,64.659,1794.0
2018-10-16 11:20:00,71.44,71.45,71.37,71.4,3525.0,64.65,64.659,64.5866,64.6138,3525.0
2018-10-16 11:25:00,71.38,71.41,71.35,71.37,2505.0,64.5957,64.6228,64.5685,64.5866,2505.0
2018-10-16 11:30:00,71.35,71.4,71.35,71.4,3217.0,64.5685,64.6138,64.5685,64.6138,3217.0
2018-10-16 11:35:00,71.39,71.41,71.39,71.4,2398.0,64.6047,64.6228,64.6047,64.6138,2398.0
2018-10-16 11:40:00,71.4,71.41,71.35,71.38,2584.0,64.6138,64.6228,64.5685,64.5957,2584.0
2018-10-16 11:45:00,71.38,71.38,71.34,71.36,2794.0,64.5957,64.5957,64.5595,64.5776,2794.0
2018-10-16 11:50:00,71.35,71.36,71.31,71.34,3612.0,64.5685,64.5776,64.5323,64.5595,3612.0
2018-10-16 11:55:00,71.36,71.42,71.35,71.4,4750.0,64.5776,64.6319,64.5685,64.6138,4750.0
2018-10-16 12:00:00,71.42,71.44,71.4,71.42,2216.0,64.6319,64.65,64.6138,64.6319,2216.0
2018-10-16 12:05:00,71.42,71.46,71.42,71.42,4643.0,64.6319,64.6681,64.6319,64.6319,4643.0
2018-10-16 12:10:00,71.42,71.42,71.38,71.41,2979.0,64.6319,64.6319,64.5957,64.6228,2979.0
2018-10-16 12:15:00,71.4,71.41,71.31,71.32,3919.0,64.6138,64.6228,64.5323,64.5414,3919.0
2018-10-16 12:20:00,71.3,71.36,71.3,71.34,2537.0,64.5233,64.5776,64.5233,64.5595,2537.0
2018-10-16 12:25:00,71.36,71.41,71.33,71.4,2922.0,64.5776,64.6228,64.5504,64.6138,2922.0
2018-10-16 12:30:00,71.4,71.44,71.39,71.43,3996.0,64.6138,64.65,64.6047,64.6409,3996.0
2018-10-16 12:35:00,71.46,71.5,71.44,71.47,2459.0,64.6681,64.7043,64.65,64.6771,2459.0
2018-10-16 12:40:00,71.46,71.5,71.45,71.46,3973.0,64.6681,64.7043,64.659,64.6681,3973.0
2018-10-16 12:45:00,71.45,71.45,71.42,71.43,2800.0,64.659,64.659,64.6319,64.6409,2800.0
2018-10-16 12:50:00,71.46,71.46,71.42,71.43,3659.0,64.6681,64.6681,64.6319,64.6409,3659.0
2018-10-16 12:55:00,71.44,71.49,71.44,71.45,2100.0,64.65,64.6952,64.65,64.659,2100.0
2018-10-16 13:00:00,71.43,71.45,71.43,71.43,1000.0,64.6409,64.659,64.6409,64.6409,1000.0
2018-10-16 13:05:00,71.42,71.43,71.39,71.39,2400.0,64.6319,64.6409,64.6047,64.6047,2400.0
2018-10-16 13:10:00,71.42,71.44,71.41,71.43,731.0,64.6319,64.65,64.6228,64.6409,731.0
2018-10-16 13:15:00,71.43,71.45,71.43,71.45,4099.0,64.6409,64.659,64.6409,64.659,4099.0
2018-10-16 13:20:00,71.45,71.48,71.43,71.45,4055.0,64.659,64.6862,64.6409,64.659,4055.0
2018-10-16 13:25:00,71.47,71.51,71.47,71.51,2000.0,64.6771,64.7133,64.6771,64.7133,2000.0
2018-10-16 13:30:00,71.53,71.62,71.52,71.61,6252.0,64.7314,64.8129,64.7224,64.8038,6252.0
2018-10-16 13:35:00,71.63,71.64,71.61,71.64,2200.0,64.8219,64.831,64.8038,64.831,2200.0
2018-10-16 13:40:00,71.65,71.67,71.64,71.67,1906.0,64.84,64.8581,64.831,64.8581,1906.0
2018-10-16 13:45:00,71.65,71.68,71.62,71.65,2845.0,64.84,64.8672,64.8129,64.84,2845.0
2018-10-16 13:50:00,71.66,71.7,71.62,71.63,3522.0,64.8491,64.8853,64.8129,64.8219,3522.0
2018-10-16 13:55:00,71.65,71.68,71.6,71.66,2615.0,64.84,64.8672,64.7948,64.8491,2615.0
2018-10-16 14:00:00,71.66,71.7,71.66,71.67,2427.0,64.8491,64.8853,64.8491,64.8581,2427.0
2018-10-16 14:05:00,71.68,71.74,71.67,71.73,5290.0,64.8672,64.9215,64.8581,64.9124,5290.0
2018-10-16 14:10:00,71.75,71.8,71.73,71.77,2188.0,64.9305,64.9758,64.9124,64.9486,2188.0
2018-10-16 14:15:00,71.78,71.8,71.7,71.7,5201.0,64.9577,64.9758,64.8853,64.8853,5201.0
2018-10-16 14:20:00,71.71,71.74,71.68,71.68,6926.0,64.8943,64.9215,64.8672,64.8672,6926.0
2018-10-16 14:25:00,71.68,71.8,71.68,71.8,5549.0,64.8672,64.9758,64.8672,64.9758,5549.0
2018-10-16 14:30:00,71.82,71.91,71.8,71.91,6110.0,64.9939,65.0753,64.9758,65.0753,6110.0
2018-10-16 14:35:00,71.92,71.94,71.88,71.9,6002.0,65.0843,65.1024,65.0482,65.0663,6002.0
2018-10-16 14:40:00,71.91,71.93,71.88,71.92,4509.0,65.0753,65.0934,65.0482,65.0843,4509.0
2018-10-16 14:45:00,71.93,71.94,71.9,71.93,5568.0,65.0934,65.1024,65.0663,65.0934,5568.0
2018-10-16 14:50:00,71.94,71.95,71.85,71.87,4783.0,65.1024,65.1115,65.021,65.0391,4783.0
2018-10-16 14:55:00,71.87,71.87,71.81,71.82,6092.0,65.0391,65.0391,64.9848,64.9939,6092.0
2018-10-16 15:00:00,71.81,71.81,71.73,71.74,3900.0,64.9848,64.9848,64.9124,64.9215,3900.0
2018-10-16 15:05:00,71.74,71.79,71.73,71.78,3542.0,64.9215,64.9667,64.9124,64.9577,3542.0
2018-10-16 15:10:00,71.8,71.9,71.77,71.9,7248.0,64.9758,65.0663,64.9486,65.0663,7248.0
2018-10-16 15:15:00,71.88,71.89,71.85,71.88,9932.0,65.0482,65.0572,65.021,65.0482,9932.0
2018-10-16 15:20:00,71.88,71.88,71.82,71.82,6793.0,65.0482,65.0482,64.9939,64.9939,6793.0
2018-10-16 15:25:00,71.82,71.83,71.8,71.8,3361.0,64.9939,65.0029,64.9758,64.9758,3361.0
2018-10-16 15:30:00,71.8,71.81,71.74,71.8,10854.0,64.9758,64.9848,64.9215,64.9758,10854.0
2018-10-16 15:35:00,71.81,71.88,71.81,71.87,8114.0,64.9848,65.0482,64.9848,65.0391,8114.0
2018-10-16 15:40:00,71.86,71.96,71.86,71.96,20776.0,65.0301,65.1205,65.0301,65.1205,20776.0
2018-10-16 15:45:00,71.96,72.04,71.96,72.03,17881.0,65.1205,65.1929,65.1205,65.1839,17881.0
2018-10-16 15:50:00,72.03,72.05,71.97,71.98,21683.0,65.1839,65.202,65.1296,65.1386,21683.0
2018-10-16 15:55:00,71.98,72.02,71.95,71.99,43877.0,65.1386,65.1748,65.1115,65.1477,43877.0
2018-10-17 09:30:00,71.97,72.09,71.88,71.99,11359.0,65.1296,65.2382,65.0482,65.1477,11359.0
2018-10-17 09:35:00,71.98,71.99,71.84,71.94,4885.0,65.1386,65.1477,65.012,65.1024,4885.0
2018-10-17 09:40:00,71.95,72.0,71.89,71.91,4693.0,65.1115,65.1567,65.0572,65.0753,4693.0
2018-10-17 09:45:00,71.95,71.96,71.79,71.79,3600.0,65.1115,65.1205,64.9667,64.9667,3600.0
2018-10-17 09:50:00,71.81,71.95,71.8,71.8,7780.0,64.9848,65.1115,64.9758,64.9758,7780.0
2018-10-17 09:55:00,71.83,71.85,71.7,71.7,6043.0,65.0029,65.021,64.8853,64.8853,6043.0
2018-10-17 10:00:00,71.63,71.69,71.58,71.64,6004.0,64.8219,64.8762,64.7767,64.831,6004.0
2018-10-17 10:05:00,71.65,71.71,71.61,71.71,5563.0,64.84,64.8943,64.8038,64.8943,5563.0
2018-10-17 10:10:00,71.69,71.69,71.54,71.55,5011.0,64.8762,64.8762,64.7405,64.7495,5011.0
2018-10-17 10:15:00,71.5,71.55,71.48,71.52,6349.0,64.7043,64.7495,64.6862,64.7224,6349.0
2018-10-17 10:20:00,71.53,71.59,71.52,71.55,4931.0,64.7314,64.7857,64.7224,64.7495,4931.0
2018-10-17 10:25:00,71.55,71.62,71.55,71.61,5052.0,64.7495,64.8129,64.7495,64.8038,5052.0
2018-10-17 10:30:00,71.59,71.65,71.56,71.56,3830.0,64.7857,64.84,64.7586,64.7586,3830.0
2018-10-17 10:35:00,71.54,71.54,71.47,71.48,3932.0,64.7405,64.7405,64.6771,64.6862,3932.0
2018-10-17 10:40:00,71.5,71.55,71.41,71.55,6137.0,64.7043,64.7495,64.6228,64.7495,6137.0
2018-10-17 10:45:00,71.51,71.53,71.4,71.46,3225.0,64.7133,64.7314,64.6138,64.6681,3225.0
2018-10-17 10:50:00,71.5,71.5,71.43,71.46,4666.0,64.7043,64.7043,64.6409,64.6681,4666.0
2018-10-17 10:55:00,71.45,71.46,71.37,71.39,2648.0,64.659,64.6681,64.5866,64.6047,2648.0
2018-10-17 11:00:00,71.41,71.41,71.35,71.35,3246.0,64.6228,64.6228,64.5685,64.5685,3246.0
2018-10-17 11:05:00,71.36,71.47,71.33,71.43,3719.0,64.5776,64.6771,64.5504,64.6409,3719.0
2018-10-17 11:10:00,71.44,71.55,71.44,71.53,3406.0,64.65,64.7495,64.65,64.7314,3406.0
2018-10-17 11:15:00,71.56,71.57,71.49,71.49,4163.0,64.7586,64.7676,64.6952,64.6952,4163.0
2018-10-17 11:20:00,71.49,71.53,71.49,71.53,3047.0,64.6952,64.7314,64.6952,64.7314,3047.0
2018-10-17 11:25:00,71.53,71.55,71.5,71.55,2717.0,64.7314,64.7495,64.7043,64.7495,2717.0
2018-10-17 11:30:00,71.55,71.64,71.55,71.64,2738.0,64.7495,64.831,64.7495,64.831,2738.0
2018-10-17 11:35:00,71.66,71.66,71.56,71.56,1800.0,64.8491,64.8491,64.7586,64.7586,1800.0
2018-10-17 11:40:00,71.57,71.74,71.56,71.74,5919.0,64.7676,64.9215,64.7586,64.9215,5919.0
2018-10-17 11:45:00,71.77,71.84,71.77,71.8,4909.0,64.9486,65.012,64.9486,64.9758,4909.0
2018-10-17 11:50:00,71.82,71.85,71.8,71.84,8058.0,64.9939,65.021,64.9758,65.012,8058.0
2018-10-17 11:55:00,71.83,71.89,71.81,71.88,3840.0,65.0029,65.0572,64.9848,65.0482,3840.0
2018-10-17 12:00:00,71.89,71.92,71.81,71.83,7523.0,65.0572,65.0843,64.9848,65.0029,7523.0
2018-10-17 12:05:00,71.83,71.86,71.82,71.84,2332.0,65.0029,65.0301,64.9939,65.012,2332.0
2018-10-17 12:10:00,71.83,71.84,71.75,71.81,5600.0,65.0029,65.012,64.9305,64.9848,5600.0
2018-10-17 12:15:00,71.83,71.89,71.83,71.86,3904.0,65.0029,65.0572,65.0029,65.0301,3904.0
2018-10-17 12:20:00,71.86,71.86,71.83,71.85,3793.0,65.0301,65.0301,65.0029,65.021,3793.0
2018-10-17 12:25:00,71.85,71.86,71.83,71.83,1861.0,65.021,65.0301,65.0029,65.0029,1861.0
2018-10-17 12:30:00,71.81,71.81,71.76,71.8,3832.0,64.9848,64.9848,64.9396,64.9758,3832.0
2018-10-17 12:35:00,71.81,71.83,71.81,71.83,4177.0,64.9848,65.0029,64.9848,65.0029,4177.0
2018-10-17 12:40:00,71.84,71.93,71.84,71.91,4601.0,65.012,65.0934,65.012,65.0753,4601.0
2018-10-17 12:45:00,71.88,71.89,71.85,71.86,8525.0,65.0482,65.0572,65.021,65.0301,8525.0
2018-10-17 12:50:00,71.86,71.86,71.79,71.85,2896.0,65.0301,65.0301,64.9667,65.021,2896.0
2018-10-17 12:55:00,71.84,71.86,71.83,71.85,3146.0,65.012,65.0301,65.0029,65.021,3146.0
2018-10-17 13:00:00,71.92,71.93,71.89,71.93,4313.0,65.0843,65.0934,65.0572,65.0934,4313.0
2018-10-17 13:05:00,71.95,72.0,71.95,71.97,7382.0,65.1115,65.1567,65.1115,65.1296,7382.0
2018-10-17 13:10:00,71.96,72.04,71.95,72.02,6480.0,65.1205,65.1929,65.1115,65.1748,6480.0
2018-10-17 13:15:00,72.03,72.03,71.98,71.98,4448.0,65.1839,65.1839,65.1386,65.1386,4448.0
2018-10-17 13:20:00,71.98,71.99,71.96,71.97,2760.0,65.1386,65.1477,65.1205,65.1296,2760.0
2018-10-17 13:25:00,71.97,71.98,71.95,71.95,5498.0,65.1296,65.1386,65.1115,65.1115,5498.0
2018-10-17 13:30:00,71.97,71.99,71.95,71.99,3874.0,65.1296,65.1477,65.1115,65.1477,3874.0
2018-10-17 13:35:00,71.98,72.03,71.98,72.01,4010.0,65.1386,65.1839,65.1386,65.1658,4010.0
2018-10-17 13:40:00,72.02,72.03,72.0,72.0,3526.0,65.1748,65.1839,65.1567,65.1567,3526.0
2018-10-17 13:45:00,72.0,72.0,71.93,71.95,5200.0,65.1567,65.1567,65.0934,65.1115,5200.0
2018-10-17 13:50:00,71.95,71.97,71.93,71.96,5174.0,65.1115,65.1296,65.0934,65.1205,5174.0
2018-10-17 13:55:00,71.95,71.95,71.91,71.93,4615.0,65.1115,65.1115,65.0753,65.0934,4615.0
2018-10-17 14:00:00,71.92,71.94,71.84,71.9,8399.0,65.0843,65.1024,65.012,65.0663,8399.0
2018-10-17 14:05:00,71.91,72.0,71.91,71.99,7755.0,65.0753,65.1567,65.0753,65.1477,7755.0
2018-10-17 14:10:00,71.98,71.98,71.85,71.85,7799.0,65.1386,65.1386,65.021,65.021,7799.0
2018-10-17 14:15:00,71.83,71.84,71.81,71.84,3504.0,65.0029,65.012,64.9848,65.012,3504.0
2018-10-17 14:20:00,71.81,71.81,71.68,71.76,8227.0,64.9848,64.9848,64.8672,64.9396,8227.0
2018-10-17 14:25:00,71.77,71.81,71.74,71.76,8723.0,64.9486,64.9848,64.9215,64.9396,8723.0
2018-10-17 14:30:00,71.74,71.81,71.74,71.78,6984.0,64.9215,64.9848,64.9215,64.9577,6984.0
2018-10-17 14:35:00,71.78,71.83,71.75,71.82,8543.0,64.9577,65.0029,64.9305,64.9939,8543.0
2018-10-17 14:40:00,71.83,71.95,71.83,71.94,8039.0,65.0029,65.1115,65.0029,65.1024,8039.0
2018-10-17 14:45:00,71.94,71.95,71.92,71.92,3900.0,65.1024,65.1115,65.0843,65.0843,3900.0
2018-10-17 14:50:00,71.92,72.04,71.92,72.03,9145.0,65.0843,65.1929,65.0843,65.1839,9145.0
2018-10-17 14:55:00,72.03,72.08,72.03,72.05,4585.0,65.1839,65.2291,65.1839,65.202,4585.0
2018-10-17 15:00:00,72.02,72.03,71.95,71.95,8729.0,65.1748,65.1839,65.1115,65.1115,8729.0
2018-10-17 15:05:00,71.96,71.97,71.92,71.96,11599.0,65.1205,65.1296,65.0843,65.1205,11599.0
2018-10-17 15:10:00,71.95,71.98,71.92,71.92,9610.0,65.1115,65.1386,65.0843,65.0843,9610.0
2018-10-17 15:15:00,71.91,71.91,71.85,71.88,11300.0,65.0753,65.0753,65.021,65.0482,11300.0
2018-10-17 15:20:00,71.87,71.91,71.86,71.91,9500.0,65.0391,65.0753,65.0301,65.0753,9500.0
2018-10-17 15:25:00,71.91,71.97,71.91,71.95,7667.0,65.0753,65.1296,65.0753,65.1115,7667.0
2018-10-17 15:30:00,71.95,71.96,71.82,71.86,15534.0,65.1115,65.1205,64.9939,65.0301,15534.0
2018-10-17 15:35:00,71.88,71.89,71.85,71.89,15311.0,65.0482,65.0572,65.021,65.0572,15311.0
2018-10-17 15:40:00,71.89,71.9,71.76,71.8,19419.0,65.0572,65.0663,64.9396,64.9758,19419.0
2018-10-17 15:45:00,71.81,71.89,71.78,71.89,21691.0,64.9848,65.0572,64.9577,65.0572,21691.0
2018-10-17 15:50:00,71.88,71.96,71.87,71.95,24602.0,65.0482,65.1205,65.0391,65.1115,24602.0
2018-10-17 15:55:00,71.95,72.02,71.94,71.95,55555.0,65.1115,65.1748,65.1024,65.1115,55555.0
2018-10-18 09:30:00,72.02,72.04,71.73,72.04,11452.0,65.1748,65.1929,64.9124,65.1929,11452.0
2018-10-18 09:35:00,72.06,72.22,72.03,72.19,4254.0,65.211,65.3558,65.1839,65.3287,4254.0
2018-10-18 09:40:00,72.16,72.17,72.1,72.14,10000.0,65.3015,65.3106,65.2472,65.2834,10000.0
2018-10-18 09:45:00,72.11,72.23,72.11,72.2,8715.0,65.2563,65.3649,65.2563,65.3377,8715.0
2018-10-18 09:50:00,72.15,72.15,72.03,72.03,4345.0,65.2925,65.2925,65.1839,65.1839,4345.0
2018-10-18 09:55:00,72.06,72.07,72.01,72.07,850.0,65.211,65.2201,65.1658,65.2201,850.0
2018-10-18 10:00:00,72.06,72.17,72.01,72.16,3849.0,65.211,65.3106,65.1658,65.3015,3849.0
2018-10-18 10:05:00,72.14,72.22,72.1,72.15,6807.0,65.2834,65.3558,65.2472,65.2925,6807.0
2018-10-18 10:10:00,72.17,72.17,72.1,72.1,5065.0,65.3106,65.3106,65.2472,65.2472,5065.0
2018-10-18 10:15:00,72.13,72.29,72.11,72.26,6378.0,65.2744,65.4192,65.2563,65.392,6378.0
2018-10-18 10:20:00,72.25,72.29,72.22,72.23,6206.0,65.383,65.4192,65.3558,65.3649,6206.0
2018-10-18 10:25:00,72.25,72.31,72.21,72.31,15227.0,65.383,65.4373,65.3468,65.4373,15227.0
2018-10-18 10:30:00,72.28,72.39,72.26,72.32,9618.0,65.4101,65.5097,65.392,65.4463,9618.0
2018-10-18 10:35:00,72.32,72.36,72.32,72.35,4977.0,65.4463,65.4825,65.4463,65.4735,4977.0
2018-10-18 10:40:00,72.35,72.4,72.32,72.32,15913.0,65.4735,65.5187,65.4463,65.4463,15913.0
2018-10-18 10:45:00,72.32,72.34,72.28,72.28,10767.0,65.4463,65.4644,65.4101,65.4101,10767.0
2018-10-18 10:50:00,72.27,72.29,72.25,72.25,3310.0,65.4011,65.4192,65.383,65.383,3310.0
2018-10-18 10:55:00,72.25,72.43,72.25,72.42,11663.0,65.383,65.5459,65.383,65.5368,11663.0
2018-10-18 11:00:00,72.44,72.44,72.31,72.32,3752.0,65.5549,65.5549,65.4373,65.4463,3752.0
2018-10-18 11:05:00,72.32,72.34,72.24,72.24,18887.0,65.4463,65.4644,65.3739,65.3739,18887.0
2018-10-18 11:10:00,72.26,72.32,72.25,72.29,5412.0,65.392,65.4463,65.383,65.4192,5412.0
2018-10-18 11:15:00,72.3,72.35,72.3,72.31,4713.0,65.4282,65.4735,65.4282,65.4373,4713.0
2018-10-18 11:20:00,72.3,72.3,72.2,72.2,4654.0,65.4282,65.4282,65.3377,65.3377,4654.0
2018-10-18 11:25:00,72.24,72.25,72.18,72.18,1750.0,65.3739,65.383,65.3196,65.3196,1750.0
2018-10-18 11:30:00,72.13,72.17,72.01,72.01,3609.0,65.2744,65.3106,65.1658,65.1658,3609.0
2018-10-18 11:35:00,72.0,72.0,71.97,71.97,1917.0,65.1567,65.1567,65.1296,65.1296,1917.0
2018-10-18 11:40:00,72.01,72.05,71.94,72.01,4802.0,65.1658,65.202,65.1024,65.1658,4802.0
2018-10-18 11:45:00,72.0,72.0,71.84,71.84,4350.0,65.1567,65.1567,65.012,65.012,4350.0
2018-10-18 11:50:00,71.84,71.87,71.74,71.87,5200.0,65.012,65.0391,64.9215,65.0391,5200.0
2018-10-18 11:55:00,71.86,71.91,71.85,71.86,2300.0,65.0301,65.0753,65.021,65.0301,2300.0
2018-10-18 12:00:00,71.88,71.91,71.82,71.89,2944.0,65.0482,65.0753,64.9939,65.0572,2944.0
2018-10-18 12:05:00,71.91,72.01,71.91,71.94,4443.0,65.0753,65.1658,65.0753,65.1024,4443.0
2018-10-18 12:10:00,71.95,71.97,71.93,71.94,3632.0,65.1115,65.1296,65.0934,65.1024,3632.0
2018-10-18 12:15:00,71.95,71.95,71.88,71.88,3767.0,65.1115,65.1115,65.0482,65.0482,3767.0
2018-10-18 12:20:00,71.91,72.1,71.9,72.09,3542.0,65.0753,65.2472,65.0663,65.2382,3542.0
2018-10-18 12:25:00,72.07,72.13,72.06,72.06,9498.0,65.2201,65.2744,65.211,65.211,9498.0
2018-10-18 12:30:00,72.06,72.09,72.01,72.08,5875.0,65.211,65.2382,65.1658,65.2291,5875.0
2018-10-18 12:35:00,72.1,72.11,72.05,72.09,4696.0,65.2472,65.2563,65.202,65.2382,4696.0
2018-10-18 12:40:00,72.1,72.21,72.09,72.19,5280.0,65.2472,65.3468,65.2382,65.3287,5280.0
2018-10-18 12:45:00,72.19,72.21,72.15,72.15,4100.0,65.3287,65.3468,65.2925,65.2925,4100.0
2018-10-18 12:50:00,72.14,72.18,72.11,72.13,5985.0,65.2834,65.3196,65.2563,65.2744,5985.0
2018-10-18 12:55:00,72.14,72.2,72.12,72.12,3000.0,65.2834,65.3377,65.2653,65.2653,3000.0
2018-10-18 13:00:00,72.09,72.12,72.06,72.07,3940.0,65.2382,65.2653,65.211,65.2201,3940.0
2018-10-18 13:05:00,72.06,72.09,72.01,72.04,3875.0,65.211,65.2382,65.1658,65.1929,3875.0
2018-10-18 13:10:00,72.03,72.05,71.97,72.01,5231.0,65.1839,65.202,65.1296,65.1658,5231.0
2018-10-18 13:15:00,72.01,72.05,71.92,71.95,8550.0,65.1658,65.202,65.0843,65.1115,8550.0
2018-10-18 13:20:00,71.96,71.97,71.87,71.9,3714.0,65.1205,65.1296,65.0391,65.0663,3714.0
2018-10-18 13:25:00,71.89,71.91,71.81,71.88,4250.0,65.0572,65.0753,64.9848,65.0482,4250.0
2018-10-18 13:30:00,71.88,71.95,71.79,71.87,8555.0,65.0482,65.1115,64.9667,65.0391,8555.0
2018-10-18 13:35:00,71.84,71.84,71.76,71.81,3600.0,65.012,65.012,64.9396,64.9848,3600.0
2018-10-18 13:40:00,71.8,71.8,71.64,71.66,2500.0,64.9758,64.9758,64.831,64.8491,2500.0
2018-10-18 13:45:00,71.69,71.77,71.64,71.73,12500.0,64.8762,64.9486,64.831,64.9124,12500.0
2018-10-18 13:50:00,71.74,71.75,71.62,71.63,7312.0,64.9215,64.9305,64.8129,64.8219,7312.0
2018-10-18 13:55:00,71.64,71.71,71.63,71.66,4896.0,64.831,64.8943,64.8219,64.8491,4896.0
2018-10-18 14:00:00,71.66,71.79,71.66,71.7,18003.0,64.8491,64.9667,64.8491,64.8853,18003.0
2018-10-18 14:05:00,71.71,71.93,71.7,71.91,16584.0,64.8943,65.0934,64.8853,65.0753,16584.0
2018-10-18 14:10:00,71.9,71.97,71.87,71.96,36000.0,65.0663,65.1296,65.0391,65.1205,36000.0
2018-10-18 14:15:00,71.95,71.96,71.89,71.89,56295.0,65.1115,65.1205,65.0572,65.0572,56295.0
2018-10-18 14:20:00,71.87,72.03,71.8,72.02,43530.0,65.0391,65.1839,64.9758,65.1748,43530.0
2018-10-18 14:25:00,71.99,72.0,71.92,71.95,9027.0,65.1477,65.1567,65.0843,65.1115,9027.0
2018-10-18 14:30:00,71.96,72.01,71.92,72.01,8556.0,65.1205,65.1658,65.0843,65.1658,8556.0
2018-10-18 14:35:00,71.99,72.04,71.92,71.97,8461.0,65.1477,65.1929,65.0843,65.1296,8461.0
2018-10-18 14:40:00,71.96,72.06,71.94,72.04,6783.0,65.1205,65.211,65.1024,65.1929,6783.0
2018-10-18 14:45:00,72.06,72.16,72.01,72.03,6888.0,65.211,65.3015,65.1658,65.1839,6888.0
2018-10-18 14:50:00,72.03,72.13,72.02,72.11,7402.0,65.1839,65.2744,65.1748,65.2563,7402.0
2018-10-18 14:55:00,72.1,72.11,72.03,72.05,4006.0,65.2472,65.2563,65.1839,65.202,4006.0
2018-10-18 15:00:00,72.05,72.06,71.99,71.99,8709.0,65.202,65.211,65.1477,65.1477,8709.0
2018-10-18 15:05:00,71.98,71.99,71.9,71.92,10042.0,65.1386,65.1477,65.0663,65.0843,10042.0
2018-10-18 15:10:00,71.92,71.92,71.85,71.86,17058.0,65.0843,65.0843,65.021,65.0301,17058.0
2018-10-18 15:15:00,71.86,72.03,71.86,71.95,12231.0,65.0301,65.1839,65.0301,65.1115,12231.0
2018-10-18 15:20:00,71.94,72.01,71.93,71.98,12290.0,65.1024,65.1658,65.0934,65.1386,12290.0
2018-10-18 15:25:00,72.01,72.03,71.97,71.99,6978.0,65.1658,65.1839,65.1296,65.1477,6978.0
2018-10-18 15:30:00,71.98,71.98,71.82,71.82,11306.0,65.1386,65.1386,64.9939,64.9939,11306.0
2018-10-18 15:35:00,71.83,71.98,71.81,71.98,12943.0,65.0029,65.1386,64.9848,65.1386,12943.0
2018-10-18 15:40:00,71.99,72.06,71.88,71.88,20815.0,65.1477,65.211,65.0482,65.0482,20815.0
2018-10-18 15:45:00,71.88,71.95,71.86,71.94,19653.0,65.0482,65.1115,65.0301,65.1024,19653.0
2018-10-18 15:50:00,71.94,71.95,71.87,71.92,27165.0,65.1024,65.1115,65.0391,65.0843,27165.0
2018-10-18 15:55:00,71.92,71.98,71.91,71.95,52668.0,65.0843,65.1386,65.0753,65.1115,52668.0
2018-10-19 09:30:00,72.02,72.37,72.02,72.28,66416.0,65.1748,65.4916,65.1748,65.4101,66416.0
2018-10-19 09:35:00,72.18,72.21,72.09,72.15,1446.0,65.3196,65.3468,65.2382,65.2925,1446.0
2018-10-19 09:40:00,72.2,72.2,72.1,72.1,1713.0,65.3377,65.3377,65.2472,65.2472,1713.0
2018-10-19 09:45:00,72.13,72.25,72.13,72.17,2133.0,65.2744,65.383,65.2744,65.3106,2133.0
2018-10-19 09:50:00,72.17,72.26,72.15,72.25,2385.0,65.3106,65.392,65.2925,65.383,2385.0
2018-10-19 09:55:00,72.28,72.28,72.2,72.26,3618.0,65.4101,65.4101,65.3377,65.392,3618.0
2018-10-19 10:00:00,72.24,72.33,72.17,72.29,2401.0,65.3739,65.4554,65.3106,65.4192,2401.0
2018-10-19 10:05:00,72.34,72.39,72.29,72.34,2476.0,65.4644,65.5097,65.4192,65.4644,2476.0
2018-10-19 10:10:00,72.35,72.36,72.21,72.22,3778.0,65.4735,65.4825,65.3468,65.3558,3778.0
2018-10-19 10:15:00,72.22,72.36,72.22,72.36,3435.0,65.3558,65.4825,65.3558,65.4825,3435.0
2018-10-19 10:20:00,72.3,72.33,72.28,72.28,1696.0,65.4282,65.4554,65.4101,65.4101,1696.0
2018-10-19 10:25:00,72.28,72.29,72.21,72.23,2555.0,65.4101,65.4192,65.3468,65.3649,2555.0
2018-10-19 10:30:00,72.25,72.35,72.25,72.35,3294.0,65.383,65.4735,65.383,65.4735,3294.0
2018-10-19 10:35:00,72.33,72.33,72.25,72.25,1416.0,65.4554,65.4554,65.383,65.383,1416.0
2018-10-19 10:40:00,72.25,72.35,72.25,72.35,2337.0,65.383,65.4735,65.383,65.4735,2337.0
2018-10-19 10:45:00,72.34,72.35,72.31,72.33,2874.0,65.4644,65.4735,65.4373,65.4554,2874.0
2018-10-19 10:50:00,72.32,72.32,72.26,72.31,2200.0,65.4463,65.4463,65.392,65.4373,2200.0
2018-10-19 10:55:00,72.32,72.34,72.27,72.31,3009.0,65.4463,65.4644,65.4011,65.4373,3009.0
2018-10-19 11:00:00,72.32,72.38,72.27,72.27,2971.0,65.4463,65.5006,65.4011,65.4011,2971.0
2018-10-19 11:05:00,72.28,72.33,72.28,72.32,1900.0,65.4101,65.4554,65.4101,65.4463,1900.0
2018-10-19 11:10:00,72.31,72.35,72.28,72.32,3737.0,65.4373,65.4735,65.4101,65.4463,3737.0
2018-10-19 11:15:00,72.32,72.34,72.29,72.29,5217.0,65.4463,65.4644,65.4192,65.4192,5217.0
2018-10-19 11:20:00,72.28,72.28,72.23,72.24,1797.0,65.4101,65.4101,65.3649,65.3739,1797.0
2018-10-19 11:25:00,72.26,72.32,72.26,72.29,2853.0,65.392,65.4463,65.392,65.4192,2853.0
2018-10-19 11:30:00,72.28,72.31,72.2,72.22,3701.0,65.4101,65.4373,65.3377,65.3558,3701.0
2018-10-19 11:35:00,72.25,72.25,72.18,72.2,2884.0,65.383,65.383,65.3196,65.3377,2884.0
2018-10-19 11:40:00,72.22,72.25,72.2,72.23,940.0,65.3558,65.383,65.3377,65.3649,940.0
2018-10-19 11:45:00,72.23,72.31,72.23,72.25,1901.0,65.3649,65.4373,65.3649,65.383,1901.0
2018-10-19 11:50:00,72.26,72.31,72.21,72.23,6233.0,65.392,65.4373,65.3468,65.3649,6233.0
2018-10-19 11:55:00,72.24,72.39,72.24,72.39,4370.0,65.3739,65.5097,65.3739,65.5097,4370.0
2018-10-19 12:00:00,72.41,72.43,72.36,72.36,3753.0,65.5278,65.5459,65.4825,65.4825,3753.0
2018-10-19 12:05:00,72.37,72.39,72.31,72.31,4310.0,65.4916,65.5097,65.4373,65.4373,4310.0
2018-10-19 12:10:00,72.33,72.33,72.26,72.28,3604.0,65.4554,65.4554,65.392,65.4101,3604.0
2018-10-19 12:15:00,72.27,72.31,72.23,72.26,4857.0,65.4011,65.4373,65.3649,65.392,4857.0
2018-10-19 12:20:00,72.25,72.27,72.23,72.24,1228.0,65.383,65.4011,65.3649,65.3739,1228.0
2018-10-19 12:25:00,72.25,72.26,72.21,72.24,1993.0,65.383,65.392,65.3468,65.3739,1993.0
2018-10-19 12:30:00,72.23,72.25,72.13,72.13,3000.0,65.3649,65.383,65.2744,65.2744,3000.0
2018-10-19 12:35:00,72.14,72.2,72.13,72.17,2814.0,65.2834,65.3377,65.2744,65.3106,2814.0
2018-10-19 12:40:00,72.14,72.19,72.08,72.19,3605.0,65.2834,65.3287,65.2291,65.3287,3605.0
2018-10-19 12:45:00,72.22,72.24,72.15,72.21,4905.0,65.3558,65.3739,65.2925,65.3468,4905.0
2018-10-19 12:50:00,72.19,72.22,72.14,72.22,2423.0,65.3287,65.3558,65.2834,65.3558,2423.0
2018-10-19 12:55:00,72.23,72.25,72.2,72.25,3300.0,65.3649,65.383,65.3377,65.383,3300.0
2018-10-19 13:00:00,72.22,72.24,72.19,72.21,3001.0,65.3558,65.3739,65.3287,65.3468,3001.0
2018-10-19 13:05:00,72.21,72.22,72.12,72.17,2700.0,65.3468,65.3558,65.2653,65.3106,2700.0
2018-10-19 13:10:00,72.18,72.33,72.17,72.29,3045.0,65.3196,65.4554,65.3106,65.4192,3045.0
2018-10-19 13:15:00,72.3,72.4,72.29,72.39,2026.0,65.4282,65.5187,65.4192,65.5097,2026.0
2018-10-19 13:20:00,72.36,72.39,72.36,72.37,2026.0,65.4825,65.5097,65.4825,65.4916,2026.0
2018-10-19 13:25:00,72.39,72.44,72.36,72.44,2570.0,65.5097,65.5549,65.4825,65.5549,2570.0
2018-10-19 13:30:00,72.43,72.45,72.4,72.42,3148.0,65.5459,65.564,65.5187,65.5368,3148.0
2018-10-19 13:35:00,72.4,72.4,72.34,72.34,1945.0,65.5187,65.5187,65.4644,65.4644,1945.0
2018-10-19 13:40:00,72.35,72.38,72.26,72.27,6046.0,65.4735,65.5006,65.392,65.4011,6046.0
2018-10-19 13:45:00,72.28,72.32,72.27,72.31,2505.0,65.4101,65.4463,65.4011,65.4373,2505.0
2018-10-19 13:50:00,72.31,72.34,72.28,72.32,2452.0,65.4373,65.4644,65.4101,65.4463,2452.0
2018-10-19 13:55:00,72.31,72.31,72.27,72.29,1506.0,65.4373,65.4373,65.4011,65.4192,1506.0
2018-10-19 14:00:00,72.27,72.28,72.15,72.15,3077.0,65.4011,65.4101,65.2925,65.2925,3077.0
2018-10-19 14:05:00,72.13,72.14,72.0,72.07,6462.0,65.2744,65.2834,65.1567,65.2201,6462.0
2018-10-19 14:10:00,72.07,72.12,72.04,72.06,2510.0,65.2201,65.2653,65.1929,65.211,2510.0
2018-10-19 14:15:00,72.04,72.1,72.02,72.06,5972.0,65.1929,65.2472,65.1748,65.211,5972.0
2018-10-19 14:20:00,72.08,72.2,72.04,72.15,6302.0,65.2291,65.3377,65.1929,65.2925,6302.0
2018-10-19 14:25:00,72.2,72.2,72.17,72.19,1231.0,65.3377,65.3377,65.3106,65.3287,1231.0
2018-10-19 14:30:00,72.16,72.21,72.14,72.18,1666.0,65.3015,65.3468,65.2834,65.3196,1666.0
2018-10-19 14:35:00,72.17,72.2,72.15,72.16,3158.0,65.3106,65.3377,65.2925,65.3015,3158.0
2018-10-19 14:40:00,72.15,72.15,72.08,72.09,3458.0,65.2925,65.2925,65.2291,65.2382,3458.0
2018-10-19 14:45:00,72.15,72.23,72.13,72.23,2839.0,65.2925,65.3649,65.2744,65.3649,2839.0
2018-10-19 14:50:00,72.25,72.29,72.24,72.27,2140.0,65.383,65.4192,65.3739,65.4011,2140.0
2018-10-19 14:55:00,72.28,72.28,72.21,72.21,3535.0,65.4101,65.4101,65.3468,65.3468,3535.0
2018-10-19 15:00:00,72.21,72.23,72.06,72.07,4034.0,65.3468,65.3649,65.211,65.2201,4034.0
2018-10-19 15:05:00,72.09,72.11,72.07,72.09,3601.0,65.2382,65.2563,65.2201,65.2382,3601.0
2018-10-19 15:10:00,72.1,72.12,72.08,72.12,5557.0,65.2472,65.2653,65.2291,65.2653,5557.0
2018-10-19 15:15:00,72.11,72.13,72.02,72.1,17243.0,65.2563,65.2744,65.1748,65.2472,17243.0
2018-10-19 15:20:00,72.1,72.11,72.0,72.0,11126.0,65.2472,65.2563,65.1567,65.1567,11126.0
2018-10-19 15:25:00,72.01,72.18,72.01,72.17,16902.0,65.1658,65.3196,65.1658,65.3106,16902.0
2018-10-19 15:30:00,72.18,72.24,72.17,72.23,6303.0,65.3196,65.3739,65.3106,65.3649,6303.0
2018-10-19 15:35:00,72.23,72.24,72.18,72.19,9365.0,65.3649,65.3739,65.3196,65.3287,9365.0
2018-10-19 15:40:00,72.19,72.22,72.15,72.22,9418.0,65.3287,65.3558,65.2925,65.3558,9418.0
2018-10-19 15:45:00,72.22,72.26,72.18,72.2,18307.0,65.3558,65.392,65.3196,65.3377,18307.0
2018-10-19 15:50:00,72.2,72.29,72.19,72.23,16586.0,65.3377,65.4192,65.3287,65.3649,16586.0
2018-10-19 15:55:00,72.23,72.23,72.09,72.1,36259.0,65.3649,65.3649,65.2382,65.2472,36259.0
2018-10-22 09:30:00,72.32,72.32,72.0,72.17,9738.0,65.4463,65.4463,65.1567,65.3106,9738.0
2018-10-22 09:35:00,72.16,72.22,72.0,72.16,1897.0,65.3015,65.3558,65.1567,65.3015,1897.0
2018-10-22 09:40:00,72.16,72.19,71.95,71.96,5926.0,65.3015,65.3287,65.1115,65.1205,5926.0
2018-10-22 09:45:00,72.0,72.07,71.9,71.95,5754.0,65.1567,65.2201,65.0663,65.1115,5754.0
2018-10-22 09:50:00,71.93,71.93,71.77,71.82,4197.0,65.0934,65.0934,64.9486,64.9939,4197.0
2018-10-22 09:55:00,71.82,71.87,71.76,71.78,4256.0,64.9939,65.0391,64.9396,64.9577,4256.0
2018-10-22 10:00:00,71.77,71.84,71.75,71.78,7432.0,64.9486,65.012,64.9305,64.9577,7432.0
2018-10-22 10:05:00,71.76,71.76,71.62,71.63,7488.0,64.9396,64.9396,64.8129,64.8219,7488.0
2018-10-22 10:10:00,71.64,71.65,71.52,71.52,6331.0,64.831,64.84,64.7224,64.7224,6331.0
2018-10-22 10:15:00,71.53,71.72,71.53,71.7,14444.0,64.7314,64.9034,64.7314,64.8853,14444.0
2018-10-22 10:20:00,71.69,71.82,71.68,71.82,10407.0,64.8762,64.9939,64.8672,64.9939,10407.0
2018-10-22 10:25:00,71.81,71.81,71.65,71.68,6789.0,64.9848,64.9848,64.84,64.8672,6789.0
2018-10-22 10:30:00,71.68,71.68,71.62,71.66,3795.0,64.8672,64.8672,64.8129,64.8491,3795.0
2018-10-22 10:35:00,71.65,71.71,71.62,71.7,3575.0,64.84,64.8943,64.8129,64.8853,3575.0
2018-10-22 10:40:00,71.7,71.76,71.69,71.75,3100.0,64.8853,64.9396,64.8762,64.9305,3100.0
2018-10-22 10:45:00,71.75,71.9,71.74,71.9,3731.0,64.9305,65.0663,64.9215,65.0663,3731.0
2018-10-22 10:50:00,71.91,71.96,71.88,71.9,3310.0,65.0753,65.1205,65.0482,65.0663,3310.0
2018-10-22 10:55:00,71.93,71.97,71.89,71.97,3587.0,65.0934,65.1296,65.0572,65.1296,3587.0
2018-10-22 11:00:00,71.95,71.95,71.81,71.84,3653.0,65.1115,65.1115,64.9848,65.012,3653.0
2018-10-22 11:05:00,71.85,71.89,71.81,71.81,3001.0,65.021,65.0572,64.9848,64.9848,3001.0
2018-10-22 11:10:00,71.8,71.81,71.74,71.74,4978.0,64.9758,64.9848,64.9215,64.9215,4978.0
2018-10-22 11:15:00,71.77,71.79,71.73,71.76,3784.0,64.9486,64.9667,64.9124,64.9396,3784.0
2018-10-22 11:20:00,71.73,71.84,71.71,71.84,5500.0,64.9124,65.012,64.8943,65.012,5500.0
2018-10-22 11:25:00,71.85,71.88,71.72,71.74,7800.0,65.021,65.0482,64.9034,64.9215,7800.0
2018-10-22 11:30:00,71.76,71.76,71.64,71.64,4034.0,64.9396,64.9396,64.831,64.831,4034.0
2018-10-22 11:35:00,71.63,71.7,71.63,71.68,3197.0,64.8219,64.8853,64.8219,64.8672,3197.0
2018-10-22 11:40:00,71.65,71.65,71.62,71.64,1555.0,64.84,64.84,64.8129,64.831,1555.0
2018-10-22 11:45:00,71.63,71.65,71.61,71.65,4350.0,64.8219,64.84,64.8038,64.84,4350.0
2018-10-22 11:50:00,71.65,71.68,71.59,71.59,4328.0,64.84,64.8672,64.7857,64.7857,4328.0
2018-10-22 11:55:00,71.6,71.64,71.57,71.59,4050.0,64.7948,64.831,64.7676,64.7857,4050.0
2018-10-22 12:00:00,71.6,71.64,71.59,71.6,2300.0,64.7948,64.831,64.7857,64.7948,2300.0
2018-10-22 12:05:00,71.58,71.69,71.58,71.67,5080.0,64.7767,64.8762,64.7767,64.8581,5080.0
2018-10-22 12:10:00,71.66,71.68,71.59,71.59,1929.0,64.8491,64.8672,64.7857,64.7857,1929.0
2018-10-22 12:15:00,71.57,71.59,71.54,71.58,7888.0,64.7676,64.7857,64.7405,64.7767,7888.0
2018-10-22 12:20:00,71.56,71.59,71.53,71.57,3285.0,64.7586,64.7857,64.7314,64.7676,3285.0
2018-10-22 12:25:00,71.58,71.6,71.53,71.6,4173.0,64.7767,64.7948,64.7314,64.7948,4173.0
2018-10-22 12:30:00,71.62,71.67,71.6,71.6,2042.0,64.8129,64.8581,64.7948,64.7948,2042.0
2018-10-22 12:35:00,71.62,71.65,71.59,71.63,2314.0,64.8129,64.84,64.7857,64.8219,2314.0
2018-10-22 12:40:00,71.62,71.76,71.62,71.74,2000.0,64.8129,64.9396,64.8129,64.9215,2000.0
2018-10-22 12:45:00,71.74,71.76,71.69,71.69,3320.0,64.9215,64.9396,64.8762,64.8762,3320.0
2018-10-22 12:50:00,71.7,71.84,71.7,71.82,3100.0,64.8853,65.012,64.8853,64.9939,3100.0
2018-10-22 12:55:00,71.83,71.83,71.76,71.79,3711.0,65.0029,65.0029,64.9396,64.9667,3711.0
2018-10-22 13:00:00,71.77,71.79,71.77,71.78,1600.0,64.9486,64.9667,64.9486,64.9577,1600.0
2018-10-22 13:05:00,71.81,71.85,71.79,71.82,14493.0,64.9848,65.021,64.9667,64.9939,14493.0
2018-10-22 13:10:00,71.81,71.83,71.79,71.83,1800.0,64.9848,65.0029,64.9667,65.0029,1800.0
2018-10-22 13:15:00,71.83,71.86,71.83,71.85,4223.0,65.0029,65.0301,65.0029,65.021,4223.0
2018-10-22 13:20:00,71.85,71.85,71.77,71.77,3193.0,65.021,65.021,64.9486,64.9486,3193.0
2018-10-22 13:25:00,71.77,71.77,71.75,71.75,600.0,64.9486,64.9486,64.9305,64.9305,600.0
2018-10-22 13:30:00,71.75,71.78,71.74,71.78,2001.0,64.9305,64.9577,64.9215,64.9577,2001.0
2018-10-22 13:35:00,71.79,71.79,71.76,71.76,2520.0,64.9667,64.9667,64.9396,64.9396,2520.0
2018-10-22 13:40:00,71.78,71.83,71.77,71.83,4409.0,64.9577,65.0029,64.9486,65.0029,4409.0
2018-10-22 13:45:00,71.86,71.89,71.79,71.79,4483.0,65.0301,65.0572,64.9667,64.9667,4483.0
2018-10-22 13:50:00,71.78,71.79,71.76,71.78,1613.0,64.9577,64.9667,64.9396,64.9577,1613.0
2018-10-22 13:55:00,71.78,71.8,71.76,71.78,3188.0,64.9577,64.9758,64.9396,64.9577,3188.0
2018-10-22 14:00:00,71.78,71.8,71.76,71.76,3947.0,64.9577,64.9758,64.9396,64.9396,3947.0
2018-10-22 14:05:00,71.76,71.78,71.75,71.75,3327.0,64.9396,64.9577,64.9305,64.9305,3327.0
2018-10-22 14:10:00,71.76,71.78,71.71,71.78,5375.0,64.9396,64.9577,64.8943,64.9577,5375.0
2018-10-22 14:15:00,71.77,71.78,71.72,71.73,6025.0,64.9486,64.9577,64.9034,64.9124,6025.0
2018-10-22 14:20:00,71.72,71.72,71.69,71.7,3236.0,64.9034,64.9034,64.8762,64.8853,3236.0
2018-10-22 14:25:00,71.7,71.73,71.69,71.72,2414.0,64.8853,64.9124,64.8762,64.9034,2414.0
2018-10-22 14:30:00,71.71,71.72,71.67,71.71,3493.0,64.8943,64.9034,64.8581,64.8943,3493.0
2018-10-22 14:35:00,71.72,71.8,71.72,71.76,4840.0,64.9034,64.9758,64.9034,64.9396,4840.0
2018-10-22 14:40:00,71.76,71.77,71.7,71.71,5050.0,64.9396,64.9486,64.8853,64.8943,5050.0
2018-10-22 14:45:00,71.7,71.87,71.7,71.85,6199.0,64.8853,65.0391,64.8853,65.021,6199.0
2018-10-22 14:50:00,71.84,71.85,71.78,71.81,8723.0,65.012,65.021,64.9577,64.9848,8723.0
2018-10-22 14:55:00,71.8,71.81,71.75,71.78,4942.0,64.9758,64.9848,64.9305,64.9577,4942.0
2018-10-22 15:00:00,71.76,71.9,71.76,71.88,18547.0,64.9396,65.0663,64.9396,65.0482,18547.0
2018-10-22 15:05:00,71.88,71.88,71.81,71.83,4597.0,65.0482,65.0482,64.9848,65.0029,4597.0
2018-10-22 15:10:00,71.83,71.87,71.8,71.85,6623.0,65.0029,65.0391,64.9758,65.021,6623.0
2018-10-22 15:15:00,71.86,71.86,71.76,71.78,3301.0,65.0301,65.0301,64.9396,64.9577,3301.0
2018-10-22 15:20:00,71.8,71.82,71.79,71.79,4099.0,64.9758,64.9939,64.9667,64.9667,4099.0
2018-10-22 15:25:00,71.78,71.81,71.76,71.8,7411.0,64.9577,64.9848,64.9396,64.9758,7411.0
2018-10-22 15:30:00,71.8,71.82,71.78,71.8,9587.0,64.9758,64.9939,64.9577,64.9758,9587.0
2018-10-22 15:35:00,71.81,71.88,71.77,71.77,12767.0,64.9848,65.0482,64.9486,64.9486,12767.0
2018-10-22 15:40:00,71.77,71.8,71.73,71.8,10073.0,64.9486,64.9758,64.9124,64.9758,10073.0
2018-10-22 15:45:00,71.8,71.81,71.7,71.7,14797.0,64.9758,64.9848,64.8853,64.8853,14797.0
2018-10-22 15:50:00,71.7,71.73,71.68,71.71,12949.0,64.8853,64.9124,64.8672,64.8943,12949.0
2018-10-22 15:55:00,71.71,71.79,71.7,71.7,49234.0,64.8943,64.9667,64.8853,64.8853,49234.0
2018-10-23 09:30:00,71.18,71.42,71.07,71.16,17492.0,64.4147,64.6319,64.3151,64.3966,17492.0
2018-10-23 09:35:00,71.19,71.19,70.88,70.98,5048.0,64.4237,64.4237,64.1432,64.2337,5048.0
2018-10-23 09:40:00,70.95,70.99,70.82,70.83,7593.0,64.2065,64.2427,64.0889,64.0979,7593.0
2018-10-23 09:45:00,70.83,70.83,70.72,70.78,8530.0,64.0979,64.0979,63.9984,64.0527,8530.0
2018-10-23 09:50:00,70.77,70.77,70.67,70.71,8350.0,64.0437,64.0437,63.9532,63.9894,8350.0
2018-10-23 09:55:00,70.71,70.71,70.55,70.59,6790.0,63.9894,63.9894,63.8446,63.8808,6790.0
2018-10-23 10:00:00,70.6,70.65,70.43,70.47,8564.0,63.8898,63.9351,63.736,63.7722,8564.0
2018-10-23 10:05:00,70.44,70.48,70.38,70.38,9215.0,63.745,63.7812,63.6907,63.6907,9215.0
2018-10-23 10:10:00,70.39,70.45,70.29,70.33,7057.0,63.6998,63.7541,63.6093,63.6455,7057.0
2018-10-23 10:15:00,70.33,70.34,70.22,70.24,7625.0,63.6455,63.6545,63.5459,63.564,7625.0
2018-10-23 10:20:00,70.24,70.31,70.15,70.15,8839.0,63.564,63.6274,63.4826,63.4826,8839.0
2018-10-23 10:25:00,70.19,70.37,70.18,70.33,4534.0,63.5188,63.6817,63.5097,63.6455,4534.0
2018-10-23 10:30:00,70.3,70.35,70.18,70.21,4722.0,63.6183,63.6636,63.5097,63.5369,4722.0
2018-10-23 10:35:00,70.19,70.33,70.18,70.33,4300.0,63.5188,63.6455,63.5097,63.6455,4300.0
2018-10-23 10:40:00,70.34,70.38,70.33,70.37,3571.0,63.6545,63.6907,63.6455,63.6817,3571.0
2018-10-23 10:45:00,70.35,70.41,70.27,70.4,16746.0,63.6636,63.7179,63.5912,63.7088,16746.0
2018-10-23 10:50:00,70.38,70.44,70.35,70.35,6163.0,63.6907,63.745,63.6636,63.6636,6163.0
2018-10-23 10:55:00,70.33,70.38,70.29,70.29,5645.0,63.6455,63.6907,63.6093,63.6093,5645.0
2018-10-23 11:00:00,70.29,70.29,70.16,70.18,4729.0,63.6093,63.6093,63.4916,63.5097,4729.0
2018-10-23 11:05:00,70.15,70.29,70.15,70.29,1626.0,63.4826,63.6093,63.4826,63.6093,1626.0
2018-10-23 11:10:00,70.28,70.35,70.24,70.31,15910.0,63.6002,63.6636,63.564,63.6274,15910.0
2018-10-23 11:15:00,70.33,70.34,70.28,70.34,4603.0,63.6455,63.6545,63.6002,63.6545,4603.0
2018-10-23 11:20:00,70.35,70.38,70.31,70.31,2716.0,63.6636,63.6907,63.6274,63.6274,2716.0
2018-10-23 11:25:00,70.31,70.37,70.26,70.34,13863.0,63.6274,63.6817,63.5821,63.6545,13863.0
2018-10-23 11:30:00,70.34,70.49,70.33,70.34,14273.0,63.6545,63.7903,63.6455,63.6545,14273.0
2018-10-23 11:35:00,70.34,70.35,70.3,70.33,2245.0,63.6545,63.6636,63.6183,63.6455,2245.0
2018-10-23 11:40:00,70.28,70.28,70.2,70.2,2229.0,63.6002,63.6002,63.5278,63.5278,2229.0
2018-10-23 11:45:00,70.2,70.27,70.16,70.16,7815.0,63.5278,63.5912,63.4916,63.4916,7815.0
2018-10-23 11:50:00,70.15,70.15,70.09,70.15,5900.0,63.4826,63.4826,63.4283,63.4826,5900.0
2018-10-23 11:55:00,70.14,70.22,70.11,70.14,22830.0,63.4735,63.5459,63.4464,63.4735,22830.0
2018-10-23 12:00:00,70.14,70.24,70.14,70.2,20448.0,63.4735,63.564,63.4735,63.5278,20448.0
2018-10-23 12:05:00,70.21,70.38,70.2,70.37,17162.0,63.5369,63.6907,63.5278,63.6817,17162.0
2018-10-23 12:10:00,70.38,70.41,70.35,70.35,9245.0,63.6907,63.7179,63.6636,63.6636,9245.0
2018-10-23 12:15:00,70.36,70.4,70.35,70.39,13177.0,63.6726,63.7088,63.6636,63.6998,13177.0
2018-10-23 12:20:00,70.39,70.41,70.34,70.36,6000.0,63.6998,63.7179,63.6545,63.6726,6000.0
2018-10-23 12:25:00,70.35,70.47,70.35,70.47,16920.0,63.6636,63.7722,63.6636,63.7722,16920.0
2018-10-23 12:30:00,70.47,70.55,70.46,70.52,7620.0,63.7722,63.8446,63.7631,63.8174,7620.0
2018-10-23 12:35:00,70.52,70.53,70.47,70.48,5039.0,63.8174,63.8265,63.7722,63.7812,5039.0
2018-10-23 12:40:00,70.48,70.53,70.46,70.5,4628.0,63.7812,63.8265,63.7631,63.7993,4628.0
2018-10-23 12:45:00,70.5,70.52,70.49,70.5,5845.0,63.7993,63.8174,63.7903,63.7993,5845.0
2018-10-23 12:50:00,70.51,70.52,70.49,70.5,4301.0,63.8084,63.8174,63.7903,63.7993,4301.0
2018-10-23 12:55:00,70.51,70.54,70.5,70.5,1789.0,63.8084,63.8355,63.7993,63.7993,1789.0
2018-10-23 13:00:00,70.5,70.63,70.5,70.61,4593.0,63.7993,63.917,63.7993,63.8989,4593.0
2018-10-23 13:05:00,70.6,70.74,70.59,70.74,3300.0,63.8898,64.0165,63.8808,64.0165,3300.0
2018-10-23 13:10:00,70.73,70.74,70.67,70.71,3995.0,64.0075,64.0165,63.9532,63.9894,3995.0
2018-10-23 13:15:00,70.7,70.75,70.68,70.75,2426.0,63.9803,64.0256,63.9622,64.0256,2426.0
2018-10-23 13:20:00,70.76,70.81,70.76,70.81,1402.0,64.0346,64.0798,64.0346,64.0798,1402.0
2018-10-23 13:25:00,70.81,70.88,70.81,70.87,4715.0,64.0798,64.1432,64.0798,64.1341,4715.0
2018-10-23 13:30:00,70.87,70.88,70.79,70.8,6957.0,64.1341,64.1432,64.0618,64.0708,6957.0
2018-10-23 13:35:00,70.75,70.75,70.65,70.69,5104.0,64.0256,64.0256,63.9351,63.9713,5104.0
2018-10-23 13:40:00,70.7,70.72,70.59,70.61,2853.0,63.9803,63.9984,63.8808,63.8989,2853.0
2018-10-23 13:45:00,70.61,70.65,70.56,70.58,2450.0,63.8989,63.9351,63.8536,63.8717,2450.0
2018-10-23 13:50:00,70.6,70.65,70.55,70.57,10790.0,63.8898,63.9351,63.8446,63.8627,10790.0
2018-10-23 13:55:00,70.56,70.59,70.49,70.51,1900.0,63.8536,63.8808,63.7903,63.8084,1900.0
2018-10-23 14:00:00,70.51,70.63,70.51,70.62,4278.0,63.8084,63.917,63.8084,63.9079,4278.0
2018-10-23 14:05:00,70.65,70.74,70.65,70.69,2099.0,63.9351,64.0165,63.9351,63.9713,2099.0
2018-10-23 14:10:00,70.7,70.81,70.69,70.81,4500.0,63.9803,64.0798,63.9713,64.0798,4500.0
2018-10-23 14:15:00,70.81,71.26,70.8,70.99,34684.0,64.0798,64.4871,64.0708,64.2427,34684.0
2018-10-23 14:20:00,71.0,71.06,70.98,71.04,5898.0,64.2518,64.3061,64.2337,64.288,5898.0
2018-10-23 14:25:00,71.05,71.06,70.98,70.98,3100.0,64.297,64.3061,64.2337,64.2337,3100.0
2018-10-23 14:30:00,70.99,71.15,70.98,71.08,13082.0,64.2427,64.3875,64.2337,64.3242,13082.0
2018-10-23 14:35:00,71.06,71.14,71.05,71.11,3077.0,64.3061,64.3785,64.297,64.3513,3077.0
2018-10-23 14:40:00,71.1,71.17,71.06,71.17,6550.0,64.3423,64.4056,64.3061,64.4056,6550.0
2018-10-23 14:45:00,71.13,71.14,71.09,71.12,5379.0,64.3694,64.3785,64.3332,64.3604,5379.0
2018-10-23 14:50:00,71.11,71.2,71.1,71.1,7542.0,64.3513,64.4328,64.3423,64.3423,7542.0
2018-10-23 14:55:00,71.1,71.1,71.03,71.06,5272.0,64.3423,64.3423,64.2789,64.3061,5272.0
2018-10-23 15:00:00,71.08,71.13,71.05,71.1,10077.0,64.3242,64.3694,64.297,64.3423,10077.0
2018-10-23 15:05:00,71.11,71.19,71.08,71.14,14015.0,64.3513,64.4237,64.3242,64.3785,14015.0
2018-10-23 15:10:00,71.14,71.16,71.06,71.15,7829.0,64.3785,64.3966,64.3061,64.3875,7829.0
2018-10-23 15:15:00,71.13,71.17,71.05,71.07,12449.0,64.3694,64.4056,64.297,64.3151,12449.0
2018-10-23 15:20:00,71.08,71.23,71.08,71.19,9627.0,64.3242,64.4599,64.3242,64.4237,9627.0
2018-10-23 15:25:00,71.2,71.21,71.04,71.04,11020.0,64.4328,64.4418,64.288,64.288,11020.0
2018-10-23 15:30:00,71.06,71.19,71.03,71.19,19752.0,64.3061,64.4237,64.2789,64.4237,19752.0
2018-10-23 15:35:00,71.19,71.2,71.04,71.06,20294.0,64.4237,64.4328,64.288,64.3061,20294.0
2018-10-23 15:40:00,71.06,71.12,70.95,70.98,28150.0,64.3061,64.3604,64.2065,64.2337,28150.0
2018-10-23 15:45:00,70.98,71.12,70.95,71.09,59625.0,64.2337,64.3604,64.2065,64.3332,59625.0
2018-10-23 15:50:00,71.09,71.11,70.92,70.95,37532.0,64.3332,64.3513,64.1794,64.2065,37532.0
2018-10-23 15:55:00,70.95,70.98,70.9,70.95,99554.0,64.2065,64.2337,64.1613,64.2065,99554.0
2018-10-24 09:30:00,70.33,70.36,69.71,70.33,45403.0,63.6455,63.6726,63.0844,63.6455,45403.0
2018-10-24 09:35:00,70.29,70.5,70.22,70.42,59663.0,63.6093,63.7993,63.5459,63.7269,59663.0
2018-10-24 09:40:00,70.43,70.44,70.22,70.26,43857.0,63.736,63.745,63.5459,63.5821,43857.0
2018-10-24 09:45:00,70.26,70.35,69.92,69.95,25257.0,63.5821,63.6636,63.2744,63.3016,25257.0
2018-10-24 09:50:00,69.94,69.94,69.74,69.87,21782.0,63.2925,63.2925,63.1115,63.2292,21782.0
2018-10-24 09:55:00,69.87,69.98,69.81,69.93,35477.0,63.2292,63.3287,63.1749,63.2835,35477.0
2018-10-24 10:00:00,69.92,69.98,69.89,69.96,24207.0,63.2744,63.3287,63.2473,63.3106,24207.0
2018-10-24 10:05:00,69.95,70.05,69.92,69.99,25573.0,63.3016,63.3921,63.2744,63.3378,25573.0
2018-10-24 10:10:00,69.99,70.07,69.98,70.01,28883.0,63.3378,63.4102,63.3287,63.3559,28883.0
2018-10-24 10:15:00,70.01,70.02,69.94,69.98,8902.0,63.3559,63.3649,63.2925,63.3287,8902.0
2018-10-24 10:20:00,69.96,70.16,69.96,70.12,11684.0,63.3106,63.4916,63.3106,63.4554,11684.0
2018-10-24 10:25:00,70.13,70.15,70.06,70.08,7149.0,63.4645,63.4826,63.4011,63.4192,7149.0
2018-10-24 10:30:00,70.09,70.25,70.09,70.25,10124.0,63.4283,63.5731,63.4283,63.5731,10124.0
2018-10-24 10:35:00,70.26,70.34,70.23,70.23,8767.0,63.5821,63.6545,63.555,63.555,8767.0
2018-10-24 10:40:00,70.21,70.29,70.2,70.21,8568.0,63.5369,63.6093,63.5278,63.5369,8568.0
2018-10-24 10:45:00,70.2,70.2,70.1,70.19,6719.0,63.5278,63.5278,63.4373,63.5188,6719.0
2018-10-24 10:50:00,70.19,70.29,70.18,70.28,8513.0,63.5188,63.6093,63.5097,63.6002,8513.0
2018-10-24 10:55:00,70.28,70.29,70.17,70.18,5673.0,63.6002,63.6093,63.5007,63.5097,5673.0
2018-10-24 11:00:00,70.18,70.2,70.06,70.08,9722.0,63.5097,63.5278,63.4011,63.4192,9722.0
2018-10-24 11:05:00,70.05,70.05,69.88,69.88,8808.0,63.3921,63.3921,63.2382,63.2382,8808.0
2018-10-24 11:10:00,69.91,70.04,69.91,70.04,10231.0,63.2654,63.383,63.2654,63.383,10231.0
2018-10-24 11:15:00,70.04,70.04,69.8,69.87,34747.0,63.383,63.383,63.1658,63.2292,34747.0
2018-10-24 11:20:00,69.87,69.92,69.81,69.87,17276.0,63.2292,63.2744,63.1749,63.2292,17276.0
2018-10-24 11:25:00,69.89,69.9,69.81,69.81,13385.0,63.2473,63.2563,63.1749,63.1749,13385.0
2018-10-24 11:30:00,69.82,69.85,69.78,69.82,10322.0,63.1839,63.2111,63.1477,63.1839,10322.0
2018-10-24 11:35:00,69.84,69.87,69.79,69.85,7604.0,63.202,63.2292,63.1568,63.2111,7604.0
2018-10-24 11:40:00,69.87,69.88,69.82,69.84,10273.0,63.2292,63.2382,63.1839,63.202,10273.0
2018-10-24 11:45:00,69.83,70.0,69.82,69.96,8910.0,63.193,63.3468,63.1839,63.3106,8910.0
2018-10-24 11:50:00,69.96,70.04,69.9,70.04,7903.0,63.3106,63.383,63.2563,63.383,7903.0
2018-10-24 11:55:00,70.03,70.13,70.03,70.09,4900.0,63.374,63.4645,63.374,63.4283,4900.0
2018-10-24 12:00:00,70.08,70.1,70.05,70.08,5269.0,63.4192,63.4373,63.3921,63.4192,5269.0
2018-10-24 12:05:00,70.09,70.11,70.05,70.06,9209.0,63.4283,63.4464,63.3921,63.4011,9209.0
2018-10-24 12:10:00,70.06,70.15,70.06,70.15,4813.0,63.4011,63.4826,63.4011,63.4826,4813.0
2018-10-24 12:15:00,70.16,70.2,70.03,70.05,8341.0,63.4916,63.5278,63.374,63.3921,8341.0
2018-10-24 12:20:00,70.06,70.06,69.96,70.01,7857.0,63.4011,63.4011,63.3106,63.3559,7857.0
2018-10-24 12:25:00,70.01,70.09,70.01,70.09,5625.0,63.3559,63.4283,63.3559,63.4283,5625.0
2018-10-24 12:30:00,70.09,70.09,70.03,70.04,6207.0,63.4283,63.4283,63.374,63.383,6207.0
2018-10-24 12:35:00,70.03,70.05,69.94,69.95,9454.0,63.374,63.3921,63.2925,63.3016,9454.0
2018-10-24 12:40:00,69.94,70.03,69.94,70.03,9944.0,63.2925,63.374,63.2925,63.374,9944.0
2018-10-24 12:45:00,70.04,70.1,70.02,70.07,11520.0,63.383,63.4373,63.3649,63.4102,11520.0
2018-10-24 12:50:00,70.06,70.15,70.0,70.15,9718.0,63.4011,63.4826,63.3468,63.4826,9718.0
2018-10-24 12:55:00,70.17,70.17,70.12,70.12,5863.0,63.5007,63.5007,63.4554,63.4554,5863.0
2018-10-24 13:00:00,70.11,70.11,69.99,69.99,12167.0,63.4464,63.4464,63.3378,63.3378,12167.0
2018-10-24 13:05:00,70.0,70.02,69.92,69.94,11889.0,63.3468,63.3649,63.2744,63.2925,11889.0
2018-10-24 13:10:00,69.95,70.0,69.92,69.96,7769.0,63.3016,63.3468,63.2744,63.3106,7769.0
2018-10-24 13:15:00,69.95,70.04,69.85,70.02,11271.0,63.3016,63.383,63.2111,63.3649,11271.0
2018-10-24 13:20:00,70.01,70.01,69.94,69.95,9573.0,63.3559,63.3559,63.2925,63.3016,9573.0
2018-10-24 13:25:00,69.96,69.96,69.89,69.89,8869.0,63.3106,63.3106,63.2473,63.2473,8869.0
2018-10-24 13:30:00,69.89,69.97,69.8,69.92,11692.0,63.2473,63.3197,63.1658,63.2744,11692.0
2018-10-24 13:35:00,69.91,69.96,69.85,69.85,12378.0,63.2654,63.3106,63.2111,63.2111,12378.0
2018-10-24 13:40:00,69.84,70.06,69.84,70.06,9182.0,63.202,63.4011,63.202,63.4011,9182.0
2018-10-24 13:45:00,70.05,70.08,69.98,70.08,11779.0,63.3921,63.4192,63.3287,63.4192,11779.0
2018-10-24 13:50:00,70.08,70.14,70.01,70.11,9105.0,63.4192,63.4735,63.3559,63.4464,9105.0
2018-10-24 13:55:00,70.11,70.12,69.97,70.02,8634.0,63.4464,63.4554,63.3197,63.3649,8634.0
2018-10-24 14:00:00,70.01,70.02,69.91,69.98,9579.0,63.3559,63.3649,63.2654,63.3287,9579.0
2018-10-24 14:05:00,69.98,69.98,69.87,69.89,11211.0,63.3287,63.3287,63.2292,63.2473,11211.0
2018-10-24 14:10:00,69.9,70.01,69.9,69.95,10461.0,63.2563,63.3559,63.2563,63.3016,10461.0
2018-10-24 14:15:00,69.94,69.98,69.87,69.97,14098.0,63.2925,63.3287,63.2292,63.3197,14098.0
2018-10-24 14:20:00,69.97,70.09,69.95,70.05,13247.0,63.3197,63.4283,63.3016,63.3921,13247.0
2018-10-24 14:25:00,70.05,70.17,69.99,70.14,8632.0,63.3921,63.5007,63.3378,63.4735,8632.0
2018-10-24 14:30:00,70.15,70.2,70.09,70.2,9734.0,63.4826,63.5278,63.4283,63.5278,9734.0
2018-10-24 14:35:00,70.18,70.19,70.14,70.15,7140.0,63.5097,63.5188,63.4735,63.4826,7140.0
2018-10-24 14:40:00,70.13,70.15,70.03,70.04,9355.0,63.4645,63.4826,63.374,63.383,9355.0
2018-10-24 14:45:00,70.04,70.04,69.94,70.01,10305.0,63.383,63.383,63.2925,63.3559,10305.0
2018-10-24 14:50:00,70.01,70.06,69.99,70.01,18731.0,63.3559,63.4011,63.3378,63.3559,18731.0
2018-10-24 14:55:00,70.01,70.09,70.01,70.05,8959.0,63.3559,63.4283,63.3559,63.3921,8959.0
2018-10-24 15:00:00,70.05,70.05,69.84,69.84,16900.0,63.3921,63.3921,63.202,63.202,16900.0
2018-10-24 15:05:00,69.84,69.94,69.79,69.88,17298.0,63.202,63.2925,63.1568,63.2382,17298.0
2018-10-24 15:10:00,69.89,69.99,69.88,69.98,13300.0,63.2473,63.3378,63.2382,63.3287,13300.0
2018-10-24 15:15:00,69.98,69.99,69.87,69.88,20388.0,63.3287,63.3378,63.2292,63.2382,20388.0
2018-10-24 15:20:00,69.87,69.88,69.72,69.74,45816.0,63.2292,63.2382,63.0934,63.1115,45816.0
2018-10-24 15:25:00,69.75,69.84,69.61,69.67,28568.0,63.1206,63.202,62.9939,63.0482,28568.0
2018-10-24 15:30:00,69.66,69.72,69.62,69.67,27405.0,63.0392,63.0934,63.003,63.0482,27405.0
2018-10-24 15:35:00,69.66,69.79,69.66,69.7,29527.0,63.0392,63.1568,63.0392,63.0754,29527.0
2018-10-24 15:40:00,69.69,69.79,69.62,69.64,26912.0,63.0663,63.1568,63.003,63.0211,26912.0
2018-10-24 15:45:00,69.63,69.65,69.42,69.46,69295.0,63.012,63.0301,62.822,62.8582,69295.0
2018-10-24 15:50:00,69.46,69.5,69.35,69.4,61717.0,62.8582,62.8944,62.7586,62.8039,61717.0
2018-10-24 15:55:00,69.38,69.4,69.18,69.23,97348.0,62.7858,62.8039,62.6048,62.65,97348.0
2018-10-25 09:30:00,69.28,69.43,68.55,68.63,17500.0,62.6953,62.831,62.0347,62.107,17500.0
2018-10-25 09:35:00,68.56,68.77,68.54,68.76,14100.0,62.0437,62.2337,62.0256,62.2247,14100.0
2018-10-25 09:40:00,68.8,68.9,68.73,68.87,13886.0,62.2609,62.3514,62.1975,62.3242,13886.0
2018-10-25 09:45:00,68.88,69.02,68.72,68.72,14808.0,62.3333,62.46,62.1885,62.1885,14808.0
2018-10-25 09:50:00,68.72,68.77,68.51,68.57,20343.0,62.1885,62.2337,61.9985,62.0528,20343.0
2018-10-25 09:55:00,68.56,68.57,68.4,68.41,22072.0,62.0437,62.0528,61.8989,61.908,22072.0
2018-10-25 10:00:00,68.42,68.48,68.29,68.39,22833.0,61.917,61.9713,61.7994,61.8899,22833.0
2018-10-25 10:05:00,68.42,68.47,68.2,68.22,22395.0,61.917,61.9623,61.7179,61.736,22395.0
2018-10-25 10:10:00,68.2,68.29,68.09,68.11,22788.0,61.7179,61.7994,61.6184,61.6365,22788.0
2018-10-25 10:15:00,68.13,68.17,68.07,68.14,22932.0,61.6546,61.6908,61.6003,61.6636,22932.0
2018-10-25 10:20:00,68.15,68.26,68.11,68.18,27928.0,61.6727,61.7722,61.6365,61.6998,27928.0
2018-10-25 10:25:00,68.17,68.22,68.09,68.16,33131.0,61.6908,61.736,61.6184,61.6817,33131.0
2018-10-25 10:30:00,68.15,68.2,68.07,68.15,21397.0,61.6727,61.7179,61.6003,61.6727,21397.0
2018-10-25 10:35:00,68.15,68.31,68.15,68.24,17091.0,61.6727,61.8175,61.6727,61.7541,17091.0
2018-10-25 10:40:00,68.23,68.38,68.19,68.36,17090.0,61.7451,61.8808,61.7089,61.8627,17090.0
2018-10-25 10:45:00,68.38,68.43,68.14,68.15,25093.0,61.8808,61.9261,61.6636,61.6727,25093.0
2018-10-25 10:50:00,68.14,68.28,68.1,68.23,19761.0,61.6636,61.7903,61.6274,61.7451,19761.0
2018-10-25 10:55:00,68.22,68.22,68.08,68.08,18144.0,61.736,61.736,61.6093,61.6093,18144.0
2018-10-25 11:00:00,68.06,68.08,67.89,67.95,19895.0,61.5912,61.6093,61.4374,61.4917,19895.0
2018-10-25 11:05:00,67.95,68.06,67.9,68.01,16212.0,61.4917,61.5912,61.4464,61.546,16212.0
2018-10-25 11:10:00,68.0,68.01,67.83,67.88,26743.0,61.5369,61.546,61.3831,61.4283,26743.0
2018-10-25 11:15:00,67.84,68.01,67.78,67.99,27975.0,61.3921,61.546,61.3378,61.5279,27975.0
2018-10-25 11:20:00,68.01,68.18,67.92,67.93,33193.0,61.546,61.6998,61.4645,61.4736,33193.0
2018-10-25 11:25:00,67.93,67.95,67.85,67.86,21873.0,61.4736,61.4917,61.4012,61.4102,21873.0
2018-10-25 11:30:00,67.87,67.91,67.79,67.81,14828.0,61.4193,61.4555,61.3469,61.365,14828.0
2018-10-25 11:35:00,67.8,67.85,67.76,67.77,11657.0,61.3559,61.4012,61.3197,61.3288,11657.0
2018-10-25 11:40:00,67.78,67.8,67.73,67.77,16471.0,61.3378,61.3559,61.2926,61.3288,16471.0
2018-10-25 11:45:00,67.77,67.95,67.77,67.93,14221.0,61.3288,61.4917,61.3288,61.4736,14221.0
2018-10-25 11:50:00,67.92,67.96,67.85,67.88,43208.0,61.4645,61.5007,61.4012,61.4283,43208.0
2018-10-25 11:55:00,67.88,67.89,67.75,67.75,11927.0,61.4283,61.4374,61.3107,61.3107,11927.0
2018-10-25 12:00:00,67.75,67.76,67.6,67.64,13775.0,61.3107,61.3197,61.1749,61.2111,13775.0
2018-10-25 12:05:00,67.63,67.64,67.48,67.5,14426.0,61.2021,61.2111,61.0664,61.0844,14426.0
2018-10-25 12:10:00,67.5,67.68,67.49,67.68,17779.0,61.0844,61.2473,61.0754,61.2473,17779.0
2018-10-25 12:15:00,67.7,67.7,67.63,67.66,14731.0,61.2654,61.2654,61.2021,61.2292,14731.0
2018-10-25 12:20:00,67.63,67.72,67.61,67.69,13755.0,61.2021,61.2835,61.184,61.2564,13755.0
2018-10-25 12:25:00,67.69,67.78,67.66,67.76,12322.0,61.2564,61.3378,61.2292,61.3197,12322.0
2018-10-25 12:30:00,67.75,67.8,67.73,67.76,15840.0,61.3107,61.3559,61.2926,61.3197,15840.0
2018-10-25 12:35:00,67.77,67.79,67.73,67.75,13298.0,61.3288,61.3469,61.2926,61.3107,13298.0
2018-10-25 12:40:00,67.75,67.8,67.72,67.78,18753.0,61.3107,61.3559,61.2835,61.3378,18753.0
2018-10-25 12:45:00,67.78,67.81,67.75,67.78,10323.0,61.3378,61.365,61.3107,61.3378,10323.0
2018-10-25 12:50:00,67.78,67.8,67.74,67.8,9860.0,61.3378,61.3559,61.3016,61.3559,9860.0
2018-10-25 12:55:00,67.8,67.8,67.73,67.75,11805.0,61.3559,61.3559,61.2926,61.3107,11805.0
2018-10-25 13:00:00,67.75,67.8,67.74,67.78,12240.0,61.3107,61.3559,61.3016,61.3378,12240.0
2018-10-25 13:05:00,67.79,67.79,67.69,67.69,12056.0,61.3469,61.3469,61.2564,61.2564,12056.0
2018-10-25 13:10:00,67.69,67.71,67.62,67.64,14282.0,61.2564,61.2745,61.193,61.2111,14282.0
2018-10-25 13:15:00,67.64,67.65,67.59,67.6,9982.0,61.2111,61.2202,61.1659,61.1749,9982.0
2018-10-25 13:20:00,67.6,67.67,67.58,67.67,10555.0,61.1749,61.2383,61.1568,61.2383,10555.0
2018-10-25 13:25:00,67.67,67.78,67.67,67.77,26075.0,61.2383,61.3378,61.2383,61.3288,26075.0
2018-10-25 13:30:00,67.77,67.86,67.73,67.85,85619.0,61.3288,61.4102,61.2926,61.4012,85619.0
2018-10-25 13:35:00,67.82,67.96,67.82,67.94,23447.0,61.374,61.5007,61.374,61.4826,23447.0
2018-10-25 13:40:00,67.92,68.05,67.91,68.04,19047.0,61.4645,61.5822,61.4555,61.5731,19047.0
2018-10-25 13:45:00,68.04,68.21,68.03,68.12,42309.0,61.5731,61.727,61.5641,61.6455,42309.0
2018-10-25 13:50:00,68.12,68.13,68.01,68.03,20210.0,61.6455,61.6546,61.546,61.5641,20210.0
2018-10-25 13:55:00,68.03,68.11,68.0,68.01,56354.0,61.5641,61.6365,61.5369,61.546,56354.0
2018-10-25 14:00:00,68.01,68.04,67.99,68.01,14092.0,61.546,61.5731,61.5279,61.546,14092.0
2018-10-25 14:05:00,68.01,68.12,68.0,68.09,22118.0,61.546,61.6455,61.5369,61.6184,22118.0
2018-10-25 14:10:00,68.1,68.14,68.08,68.13,16351.0,61.6274,61.6636,61.6093,61.6546,16351.0
2018-10-25 14:15:00,68.13,68.22,68.13,68.17,18682.0,61.6546,61.736,61.6546,61.6908,18682.0
2018-10-25 14:20:00,68.17,68.18,68.06,68.14,18518.0,61.6908,61.6998,61.5912,61.6636,18518.0
2018-10-25 14:25:00,68.14,68.19,68.13,68.16,17051.0,61.6636,61.7089,61.6546,61.6817,17051.0
2018-10-25 14:30:00,68.16,68.34,68.11,68.34,15921.0,61.6817,61.8446,61.6365,61.8446,15921.0
2018-10-25 14:35:00,68.35,68.39,68.17,68.25,53856.0,61.8537,61.8899,61.6908,61.7632,53856.0
2018-10-25 14:40:00,68.25,68.31,68.25,68.26,13341.0,61.7632,61.8175,61.7632,61.7722,13341.0
2018-10-25 14:45:00,68.27,68.41,68.27,68.39,17996.0,61.7813,61.908,61.7813,61.8899,17996.0
2018-10-25 14:50:00,68.39,68.43,68.36,68.41,15082.0,61.8899,61.9261,61.8627,61.908,15082.0
2018-10-25 14:55:00,68.41,68.45,68.36,68.4,27467.0,61.908,61.9442,61.8627,61.8989,27467.0
2018-10-25 15:00:00,68.4,68.41,68.21,68.22,30653.0,61.8989,61.908,61.727,61.736,30653.0
2018-10-25 15:05:00,68.22,68.22,68.16,68.18,29826.0,61.736,61.736,61.6817,61.6998,29826.0
2018-10-25 15:10:00,68.18,68.19,68.1,68.11,59245.0,61.6998,61.7089,61.6274,61.6365,59245.0
2018-10-25 15:15:00,68.1,68.11,68.03,68.06,90246.0,61.6274,61.6365,61.5641,61.5912,90246.0
2018-10-25 15:20:00,68.06,68.16,68.0,68.09,64988.0,61.5912,61.6817,61.5369,61.6184,64988.0
2018-10-25 15:25:00,68.12,68.3,68.11,68.27,21575.0,61.6455,61.8084,61.6365,61.7813,21575.0
2018-10-25 15:30:00,68.27,68.3,68.22,68.23,65591.0,61.7813,61.8084,61.736,61.7451,65591.0
2018-10-25 15:35:00,68.23,68.37,68.22,68.27,35030.0,61.7451,61.8718,61.736,61.7813,35030.0
2018-10-25 15:40:00,68.27,68.31,68.14,68.17,44892.0,61.7813,61.8175,61.6636,61.6908,44892.0
2018-10-25 15:45:00,68.18,68.22,68.12,68.16,86454.0,61.6998,61.736,61.6455,61.6817,86454.0
2018-10-25 15:50:00,68.15,68.24,68.05,68.24,155130.0,61.6727,61.7541,61.5822,61.7541,155130.0
2018-10-25 15:55:00,68.23,68.41,68.17,68.33,138572.0,61.7451,61.908,61.6908,61.8356,138572.0
2018-10-26 09:30:00,69.14,69.59,68.87,69.2,32871.0,62.5686,62.9758,62.3242,62.6229,32871.0
2018-10-26 09:35:00,68.83,69.03,68.69,68.92,52588.0,62.288,62.469,62.1613,62.3695,52588.0
2018-10-26 09:40:00,68.92,69.09,68.83,69.06,22610.0,62.3695,62.5233,62.288,62.4962,22610.0
2018-10-26 09:45:00,69.06,69.41,68.98,68.98,56462.0,62.4962,62.8129,62.4238,62.4238,56462.0
2018-10-26 09:50:00,68.93,68.95,68.62,68.68,44405.0,62.3785,62.3966,62.098,62.1523,44405.0
2018-10-26 09:55:00,68.72,68.72,68.28,68.33,18133.0,62.1885,62.1885,61.7903,61.8356,18133.0
2018-10-26 10:00:00,68.37,68.43,68.19,68.33,21482.0,61.8718,61.9261,61.7089,61.8356,21482.0
2018-10-26 10:05:00,68.32,68.41,68.15,68.27,37547.0,61.8265,61.908,61.6727,61.7813,37547.0
2018-10-26 10:10:00,68.26,68.33,67.9,68.03,36033.0,61.7722,61.8356,61.4464,61.5641,36033.0
2018-10-26 10:15:00,68.05,68.44,68.02,68.08,28991.0,61.5822,61.9351,61.555,61.6093,28991.0
2018-10-26 10:20:00,68.06,68.32,68.04,68.26,7701.0,61.5912,61.8265,61.5731,61.7722,7701.0
2018-10-26 10:25:00,68.28,68.53,68.28,68.38,10455.0,61.7903,62.0166,61.7903,61.8808,10455.0
2018-10-26 10:30:00,68.34,68.37,68.17,68.29,10399.0,61.8446,61.8718,61.6908,61.7994,10399.0
2018-10-26 10:35:00,68.31,68.63,68.27,68.62,35279.0,61.8175,62.107,61.7813,62.098,35279.0
2018-10-26 10:40:00,68.61,68.78,68.54,68.54,66056.0,62.0889,62.2428,62.0256,62.0256,66056.0
2018-10-26 10:45:00,68.55,68.65,68.49,68.62,48901.0,62.0347,62.1251,61.9804,62.098,48901.0
2018-10-26 10:50:00,68.63,68.76,68.54,68.7,27294.0,62.107,62.2247,62.0256,62.1704,27294.0
2018-10-26 10:55:00,68.71,68.76,68.55,68.63,40634.0,62.1794,62.2247,62.0347,62.107,40634.0
2018-10-26 11:00:00,68.61,68.9,68.61,68.89,36399.0,62.0889,62.3514,62.0889,62.3423,36399.0
2018-10-26 11:05:00,68.87,69.09,68.83,69.09,51055.0,62.3242,62.5233,62.288,62.5233,51055.0
2018-10-26 11:10:00,69.11,69.17,68.91,69.16,44461.0,62.5414,62.5957,62.3604,62.5867,44461.0
2018-10-26 11:15:00,69.16,69.18,69.01,69.16,27317.0,62.5867,62.6048,62.4509,62.5867,27317.0
2018-10-26 11:20:00,69.15,69.26,69.05,69.21,24881.0,62.5776,62.6772,62.4871,62.6319,24881.0
2018-10-26 11:25:00,69.2,69.2,68.91,69.04,57027.0,62.6229,62.6229,62.3604,62.4781,57027.0
2018-10-26 11:30:00,69.06,69.18,69.03,69.11,25227.0,62.4962,62.6048,62.469,62.5414,25227.0
2018-10-26 11:35:00,69.11,69.14,68.76,68.81,35967.0,62.5414,62.5686,62.2247,62.2699,35967.0
2018-10-26 11:40:00,68.81,69.03,68.76,69.01,60210.0,62.2699,62.469,62.2247,62.4509,60210.0
2018-10-26 11:45:00,69.0,69.12,69.0,69.08,32979.0,62.4419,62.5505,62.4419,62.5143,32979.0
2018-10-26 11:50:00,69.09,69.27,69.09,69.16,32066.0,62.5233,62.6862,62.5233,62.5867,32066.0
2018-10-26 11:55:00,69.15,69.3,69.11,69.11,35100.0,62.5776,62.7134,62.5414,62.5414,35100.0
2018-10-26 12:00:00,69.1,69.18,69.02,69.18,29485.0,62.5324,62.6048,62.46,62.6048,29485.0
2018-10-26 12:05:00,69.19,69.58,69.19,69.53,73651.0,62.6138,62.9668,62.6138,62.9215,73651.0
2018-10-26 12:10:00,69.55,69.56,69.39,69.42,32305.0,62.9396,62.9487,62.7948,62.822,32305.0
2018-10-26 12:15:00,69.41,69.41,69.25,69.4,19740.0,62.8129,62.8129,62.6681,62.8039,19740.0
2018-10-26 12:20:00,69.41,69.55,69.39,69.53,36148.0,62.8129,62.9396,62.7948,62.9215,36148.0
2018-10-26 12:25:00,69.52,69.82,69.51,69.8,38649.0,62.9125,63.1839,62.9034,63.1658,38649.0
2018-10-26 12:30:00,69.8,69.8,69.52,69.62,32846.0,63.1658,63.1658,62.9125,63.003,32846.0
2018-10-26 12:35:00,69.61,69.61,69.38,69.48,17731.0,62.9939,62.9939,62.7858,62.8763,17731.0
2018-10-26 12:40:00,69.49,69.76,69.49,69.72,26435.0,62.8853,63.1296,62.8853,63.0934,26435.0
2018-10-26 12:45:00,69.73,69.97,69.69,69.96,21334.0,63.1025,63.3197,63.0663,63.3106,21334.0
2018-10-26 12:50:00,69.97,70.0,69.88,69.96,21313.0,63.3197,63.3468,63.2382,63.3106,21313.0
2018-10-26 12:55:00,69.94,69.95,69.73,69.78,15300.0,63.2925,63.3016,63.1025,63.1477,15300.0
2018-10-26 13:00:00,69.77,69.91,69.65,69.91,25836.0,63.1387,63.2654,63.0301,63.2654,25836.0
2018-10-26 13:05:00,69.92,70.01,69.76,69.77,23301.0,63.2744,63.3559,63.1296,63.1387,23301.0
2018-10-26 13:10:00,69.77,69.96,69.77,69.88,29174.0,63.1387,63.3106,63.1387,63.2382,29174.0
2018-10-26 13:15:00,69.88,69.92,69.76,69.86,20840.0,63.2382,63.2744,63.1296,63.2201,20840.0
2018-10-26 13:20:00,69.83,70.01,69.81,69.93,24301.0,63.193,63.3559,63.1749,63.2835,24301.0
2018-10-26 13:25:00,69.94,69.99,69.85,69.85,19709.0,63.2925,63.3378,63.2111,63.2111,19709.0
2018-10-26 13:30:00,69.84,69.86,69.73,69.8,29219.0,63.202,63.2201,63.1025,63.1658,29219.0
2018-10-26 13:35:00,69.82,69.84,69.71,69.74,19152.0,63.1839,63.202,63.0844,63.1115,19152.0
2018-10-26 13:40:00,69.73,70.0,69.73,69.98,22697.0,63.1025,63.3468,63.1025,63.3287,22697.0
2018-10-26 13:45:00,70.0,70.05,69.96,69.97,40146.0,63.3468,63.3921,63.3106,63.3197,40146.0
2018-10-26 13:50:00,69.98,70.09,69.92,70.09,19532.0,63.3287,63.4283,63.2744,63.4283,19532.0
2018-10-26 13:55:00,70.08,70.25,70.07,70.21,21622.0,63.4192,63.5731,63.4102,63.5369,21622.0
2018-10-26 14:00:00,70.2,70.2,69.86,69.95,26141.0,63.5278,63.5278,63.2201,63.3016,26141.0
2018-10-26 14:05:00,69.94,70.0,69.85,69.99,27654.0,63.2925,63.3468,63.2111,63.3378,27654.0
2018-10-26 14:10:00,69.99,70.09,69.88,69.97,28679.0,63.3378,63.4283,63.2382,63.3197,28679.0
2018-10-26 14:15:00,69.97,70.06,69.9,70.04,45257.0,63.3197,63.4011,63.2563,63.383,45257.0
2018-10-26 14:20:00,70.03,70.29,69.98,70.28,44311.0,63.374,63.6093,63.3287,63.6002,44311.0
2018-10-26 14:25:00,70.3,70.39,70.19,70.23,35375.0,63.6183,63.6998,63.5188,63.555,35375.0
2018-10-26 14:30:00,70.23,70.32,70.14,70.26,30141.0,63.555,63.6364,63.4735,63.5821,30141.0
2018-10-26 14:35:00,70.26,70.6,70.26,70.47,38507.0,63.5821,63.8898,63.5821,63.7722,38507.0
2018-10-26 14:40:00,70.48,70.64,70.27,70.28,44448.0,63.7812,63.926,63.5912,63.6002,44448.0
2018-10-26 14:45:00,70.28,70.32,70.0,70.02,34862.0,63.6002,63.6364,63.3468,63.3649,34862.0
2018-10-26 14:50:00,70.03,70.11,69.92,69.92,29769.0,63.374,63.4464,63.2744,63.2744,29769.0
2018-10-26 14:55:00,69.9,69.91,69.53,69.63,26546.0,63.2563,63.2654,62.9215,63.012,26546.0
2018-10-26 15:00:00,69.62,69.63,69.49,69.61,30034.0,63.003,63.012,62.8853,62.9939,30034.0
2018-10-26 15:05:00,69.61,69.68,69.56,69.59,35498.0,62.9939,63.0573,62.9487,62.9758,35498.0
2018-10-26 15:10:00,69.6,69.67,69.45,69.5,28714.0,62.9849,63.0482,62.8491,62.8944,28714.0
2018-10-26 15:15:00,69.51,69.92,69.5,69.85,35746.0,62.9034,63.2744,62.8944,63.2111,35746.0
2018-10-26 15:20:00,69.83,69.97,69.66,69.66,54202.0,63.193,63.3197,63.0392,63.0392,54202.0
2018-10-26 15:25:00,69.69,69.82,69.59,69.77,35691.0,63.0663,63.1839,62.9758,63.1387,35691.0
2018-10-26 15:30:00,69.76,69.77,69.63,69.65,34740.0,63.1296,63.1387,63.012,63.0301,34740.0
2018-10-26 15:35:00,69.64,69.98,69.61,69.85,46488.0,63.0211,63.3287,62.9939,63.2111,46488.0
2018-10-26 15:40:00,69.84,69.96,69.68,69.71,77486.0,63.202,63.3106,63.0573,63.0844,77486.0
2018-10-26 15:45:00,69.71,70.06,69.71,69.96,116998.0,63.0844,63.4011,63.0844,63.3106,116998.0
2018-10-26 15:50:00,69.98,70.28,69.98,70.16,97688.0,63.3287,63.6002,63.3287,63.4916,97688.0
2018-10-26 15:55:00,70.15,70.15,69.78,69.93,200597.0,63.4826,63.4826,63.1477,63.2835,200597.0
2018-10-29 09:30:00,70.36,70.86,70.36,70.86,18676.0,63.6726,64.1251,63.6726,64.1251,18676.0
2018-10-29 09:35:00,70.85,70.87,70.62,70.63,8453.0,64.116,64.1341,63.9079,63.917,8453.0
2018-10-29 09:40:00,70.7,70.84,70.7,70.75,10522.0,63.9803,64.107,63.9803,64.0256,10522.0
2018-10-29 09:45:00,70.8,70.99,70.74,70.87,8015.0,64.0708,64.2427,64.0165,64.1341,8015.0
2018-10-29 09:50:00,70.75,70.81,70.66,70.76,20812.0,64.0256,64.0798,63.9441,64.0346,20812.0
2018-10-29 09:55:00,70.75,70.96,70.75,70.87,5241.0,64.0256,64.2156,64.0256,64.1341,5241.0
2018-10-29 10:00:00,70.87,71.15,70.87,71.12,9900.0,64.1341,64.3875,64.1341,64.3604,9900.0
2018-10-29 10:05:00,71.12,71.31,71.12,71.31,10537.0,64.3604,64.5323,64.3604,64.5323,10537.0
2018-10-29 10:10:00,71.26,71.26,71.17,71.21,5516.0,64.4871,64.4871,64.4056,64.4418,5516.0
2018-10-29 10:15:00,71.22,71.31,71.21,71.25,5915.0,64.4509,64.5323,64.4418,64.478,5915.0
2018-10-29 10:20:00,71.28,71.28,71.18,71.21,3840.0,64.5052,64.5052,64.4147,64.4418,3840.0
2018-10-29 10:25:00,71.22,71.31,71.2,71.26,6657.0,64.4509,64.5323,64.4328,64.4871,6657.0
2018-10-29 10:30:00,71.26,71.26,71.13,71.13,5746.0,64.4871,64.4871,64.3694,64.3694,5746.0
2018-10-29 10:35:00,71.18,71.18,71.04,71.06,5517.0,64.4147,64.4147,64.288,64.3061,5517.0
2018-10-29 10:40:00,71.04,71.04,70.91,71.01,7363.0,64.288,64.288,64.1703,64.2608,7363.0
2018-10-29 10:45:00,70.96,71.0,70.85,70.91,5452.0,64.2156,64.2518,64.116,64.1703,5452.0
2018-10-29 10:50:00,70.94,71.03,70.94,71.01,7273.0,64.1975,64.2789,64.1975,64.2608,7273.0
2018-10-29 10:55:00,71.0,71.03,70.96,71.01,4600.0,64.2518,64.2789,64.2156,64.2608,4600.0
2018-10-29 11:00:00,71.04,71.12,71.04,71.1,3740.0,64.288,64.3604,64.288,64.3423,3740.0
2018-10-29 11:05:00,71.08,71.14,71.02,71.02,5200.0,64.3242,64.3785,64.2699,64.2699,5200.0
2018-10-29 11:10:00,71.01,71.03,70.93,70.94,6601.0,64.2608,64.2789,64.1884,64.1975,6601.0
2018-10-29 11:15:00,70.96,71.0,70.93,71.0,5284.0,64.2156,64.2518,64.1884,64.2518,5284.0
2018-10-29 11:20:00,71.02,71.05,70.98,70.99,6900.0,64.2699,64.297,64.2337,64.2427,6900.0
2018-10-29 11:25:00,70.99,71.04,70.98,71.03,6302.0,64.2427,64.288,64.2337,64.2789,6302.0
2018-10-29 11:30:00,71.02,71.04,71.01,71.03,3694.0,64.2699,64.288,64.2608,64.2789,3694.0
2018-10-29 11:35:00,71.02,71.06,70.94,71.06,11155.0,64.2699,64.3061,64.1975,64.3061,11155.0
2018-10-29 11:40:00,71.04,71.21,71.04,71.17,8282.0,64.288,64.4418,64.288,64.4056,8282.0
2018-10-29 11:45:00,71.18,71.18,71.08,71.08,3600.0,64.4147,64.4147,64.3242,64.3242,3600.0
2018-10-29 11:50:00,71.07,71.12,70.97,70.97,6407.0,64.3151,64.3604,64.2246,64.2246,6407.0
2018-10-29 11:55:00,70.94,71.01,70.84,70.84,7542.0,64.1975,64.2608,64.107,64.107,7542.0
2018-10-29 12:00:00,70.87,70.93,70.84,70.89,5143.0,64.1341,64.1884,64.107,64.1522,5143.0
2018-10-29 12:05:00,70.89,70.91,70.84,70.85,5231.0,64.1522,64.1703,64.107,64.116,5231.0
2018-10-29 12:10:00,70.82,70.88,70.82,70.84,8240.0,64.0889,64.1432,64.0889,64.107,8240.0
2018-10-29 12:15:00,70.84,70.94,70.83,70.9,7207.0,64.107,64.1975,64.0979,64.1613,7207.0
2018-10-29 12:20:00,70.92,70.94,70.87,70.93,8818.0,64.1794,64.1975,64.1341,64.1884,8818.0
2018-10-29 12:25:00,70.93,71.1,70.89,71.07,10598.0,64.1884,64.3423,64.1522,64.3151,10598.0
2018-10-29 12:30:00,71.07,71.11,71.01,71.05,13193.0,64.3151,64.3513,64.2608,64.297,13193.0
2018-10-29 12:35:00,71.05,71.12,71.05,71.1,7190.0,64.297,64.3604,64.297,64.3423,7190.0
2018-10-29 12:40:00,71.08,71.16,71.08,71.11,10695.0,64.3242,64.3966,64.3242,64.3513,10695.0
2018-10-29 12:45:00,71.11,71.14,71.03,71.03,7699.0,64.3513,64.3785,64.2789,64.2789,7699.0
2018-10-29 12:50:00,71.03,71.06,70.98,71.02,8294.0,64.2789,64.3061,64.2337,64.2699,8294.0
2018-10-29 12:55:00,71.02,71.02,70.92,70.96,8857.0,64.2699,64.2699,64.1794,64.2156,8857.0
2018-10-29 13:00:00,70.97,71.12,70.95,71.12,11940.0,64.2246,64.3604,64.2065,64.3604,11940.0
2018-10-29 13:05:00,71.12,71.26,71.09,71.26,11257.0,64.3604,64.4871,64.3332,64.4871,11257.0
2018-10-29 13:10:00,71.26,71.32,71.22,71.29,14004.0,64.4871,64.5414,64.4509,64.5142,14004.0
2018-10-29 13:15:00,71.28,71.32,71.23,71.28,21043.0,64.5052,64.5414,64.4599,64.5052,21043.0
2018-10-29 13:20:00,71.28,71.37,71.28,71.36,15609.0,64.5052,64.5866,64.5052,64.5776,15609.0
2018-10-29 13:25:00,71.34,71.35,71.27,71.27,5589.0,64.5595,64.5685,64.4961,64.4961,5589.0
2018-10-29 13:30:00,71.27,71.31,71.22,71.29,11188.0,64.4961,64.5323,64.4509,64.5142,11188.0
2018-10-29 13:35:00,71.28,71.28,71.16,71.25,8305.0,64.5052,64.5052,64.3966,64.478,8305.0
2018-10-29 13:40:00,71.26,71.26,71.13,71.21,8105.0,64.4871,64.4871,64.3694,64.4418,8105.0
2018-10-29 13:45:00,71.23,71.29,71.13,71.16,6806.0,64.4599,64.5142,64.3694,64.3966,6806.0
2018-10-29 13:50:00,71.17,71.31,71.15,71.23,8821.0,64.4056,64.5323,64.3875,64.4599,8821.0
2018-10-29 13:55:00,71.2,71.2,71.11,71.11,5483.0,64.4328,64.4328,64.3513,64.3513,5483.0
2018-10-29 14:00:00,71.08,71.1,71.01,71.1,9345.0,64.3242,64.3423,64.2608,64.3423,9345.0
2018-10-29 14:05:00,71.1,71.15,71.08,71.12,11477.0,64.3423,64.3875,64.3242,64.3604,11477.0
2018-10-29 14:10:00,71.12,71.12,70.84,70.87,17092.0,64.3604,64.3604,64.107,64.1341,17092.0
2018-10-29 14:15:00,70.85,70.85,70.71,70.81,13250.0,64.116,64.116,63.9894,64.0798,13250.0
2018-10-29 14:20:00,70.82,70.92,70.82,70.91,12445.0,64.0889,64.1794,64.0889,64.1703,12445.0
2018-10-29 14:25:00,70.9,71.01,70.9,70.91,10602.0,64.1613,64.2608,64.1613,64.1703,10602.0
2018-10-29 14:30:00,70.9,70.95,70.84,70.86,16906.0,64.1613,64.2065,64.107,64.1251,16906.0
2018-10-29 14:35:00,70.86,70.93,70.84,70.87,15491.0,64.1251,64.1884,64.107,64.1341,15491.0
2018-10-29 14:40:00,70.87,71.02,70.86,71.0,14311.0,64.1341,64.2699,64.1251,64.2518,14311.0
2018-10-29 14:45:00,70.99,71.03,70.93,70.94,11365.0,64.2427,64.2789,64.1884,64.1975,11365.0
2018-10-29 14:50:00,70.93,70.96,70.74,70.75,10411.0,64.1884,64.2156,64.0165,64.0256,10411.0
2018-10-29 14:55:00,70.75,70.86,70.74,70.79,17972.0,64.0256,64.1251,64.0165,64.0618,17972.0
2018-10-29 15:00:00,70.81,70.81,70.69,70.72,11881.0,64.0798,64.0798,63.9713,63.9984,11881.0
2018-10-29 15:05:00,70.72,70.74,70.6,70.67,12718.0,63.9984,64.0165,63.8898,63.9532,12718.0
2018-10-29 15:10:00,70.67,70.71,70.49,70.51,21080.0,63.9532,63.9894,63.7903,63.8084,21080.0
2018-10-29 15:15:00,70.51,70.66,70.44,70.61,24567.0,63.8084,63.9441,63.745,63.8989,24567.0
2018-10-29 15:20:00,70.63,70.63,70.46,70.6,22030.0,63.917,63.917,63.7631,63.8898,22030.0
2018-10-29 15:25:00,70.58,70.66,70.52,70.55,22596.0,63.8717,63.9441,63.8174,63.8446,22596.0
2018-10-29 15:30:00,70.53,70.7,70.5,70.66,55754.0,63.8265,63.9803,63.7993,63.9441,55754.0
2018-10-29 15:35:00,70.65,70.66,70.48,70.51,63182.0,63.9351,63.9441,63.7812,63.8084,63182.0
2018-10-29 15:40:00,70.5,70.5,70.32,70.36,60870.0,63.7993,63.7993,63.6364,63.6726,60870.0
2018-10-29 15:45:00,70.38,70.81,70.35,70.69,47250.0,63.6907,64.0798,63.6636,63.9713,47250.0
2018-10-29 15:50:00,70.69,70.85,70.67,70.8,41889.0,63.9713,64.116,63.9532,64.0708,41889.0
2018-10-29 15:55:00,70.8,70.92,70.64,70.9,79947.0,64.0708,64.1794,63.926,64.1613,79947.0
2018-10-30 09:30:00,70.91,71.6,70.91,71.48,17363.0,64.1703,64.7948,64.1703,64.6862,17363.0
2018-10-30 09:35:00,71.53,71.62,71.39,71.57,17695.0,64.7314,64.8129,64.6047,64.7676,17695.0
2018-10-30 09:40:00,71.58,71.74,71.54,71.74,21872.0,64.7767,64.9215,64.7405,64.9215,21872.0
2018-10-30 09:45:00,71.71,71.79,71.59,71.61,11691.0,64.8943,64.9667,64.7857,64.8038,11691.0
2018-10-30 09:50:00,71.62,71.72,71.59,71.7,6720.0,64.8129,64.9034,64.7857,64.8853,6720.0
2018-10-30 09:55:00,71.72,71.94,71.7,71.94,14669.0,64.9034,65.1024,64.8853,65.1024,14669.0
2018-10-30 10:00:00,71.98,72.09,71.81,71.86,12242.0,65.1386,65.2382,64.9848,65.0301,12242.0
2018-10-30 10:05:00,71.86,71.97,71.8,71.8,9449.0,65.0301,65.1296,64.9758,64.9758,9449.0
2018-10-30 10:10:00,71.82,72.04,71.78,71.99,11102.0,64.9939,65.1929,64.9577,65.1477,11102.0
2018-10-30 10:15:00,72.01,72.05,71.93,71.94,18527.0,65.1658,65.202,65.0934,65.1024,18527.0
2018-10-30 10:20:00,71.93,71.97,71.81,71.87,13036.0,65.0934,65.1296,64.9848,65.0391,13036.0
2018-10-30 10:25:00,71.87,71.89,71.75,71.77,2977.0,65.0391,65.0572,64.9305,64.9486,2977.0
2018-10-30 10:30:00,71.76,71.8,71.67,71.67,13882.0,64.9396,64.9758,64.8581,64.8581,13882.0
2018-10-30 10:35:00,71.66,71.67,71.55,71.67,14821.0,64.8491,64.8581,64.7495,64.8581,14821.0
2018-10-30 10:40:00,71.67,71.69,71.45,71.49,12657.0,64.8581,64.8762,64.659,64.6952,12657.0
2018-10-30 10:45:00,71.45,71.65,71.4,71.63,11238.0,64.659,64.84,64.6138,64.8219,11238.0
2018-10-30 10:50:00,71.65,71.69,71.59,71.62,8229.0,64.84,64.8762,64.7857,64.8129,8229.0
2018-10-30 10:55:00,71.59,71.7,71.57,71.67,8021.0,64.7857,64.8853,64.7676,64.8581,8021.0
2018-10-30 11:00:00,71.69,71.71,71.59,71.66,8554.0,64.8762,64.8943,64.7857,64.8491,8554.0
2018-10-30 11:05:00,71.67,71.77,71.65,71.69,8969.0,64.8581,64.9486,64.84,64.8762,8969.0
2018-10-30 11:10:00,71.69,71.69,71.47,71.52,10462.0,64.8762,64.8762,64.6771,64.7224,10462.0
2018-10-30 11:15:00,71.55,71.58,71.49,71.55,8042.0,64.7495,64.7767,64.6952,64.7495,8042.0
2018-10-30 11:20:00,71.55,71.61,71.53,71.59,16760.0,64.7495,64.8038,64.7314,64.7857,16760.0
2018-10-30 11:25:00,71.6,71.72,71.6,71.72,19725.0,64.7948,64.9034,64.7948,64.9034,19725.0
2018-10-30 11:30:00,71.72,71.87,71.72,71.81,7604.0,64.9034,65.0391,64.9034,64.9848,7604.0
2018-10-30 11:35:00,71.82,71.9,71.81,71.85,6120.0,64.9939,65.0663,64.9848,65.021,6120.0
2018-10-30 11:40:00,71.85,71.92,71.82,71.86,7707.0,65.021,65.0843,64.9939,65.0301,7707.0
2018-10-30 11:45:00,71.86,71.98,71.84,71.95,7119.0,65.0301,65.1386,65.012,65.1115,7119.0
2018-10-30 11:50:00,71.92,71.95,71.81,71.84,4639.0,65.0843,65.1115,64.9848,65.012,4639.0
2018-10-30 11:55:00,71.81,71.86,71.75,71.78,21077.0,64.9848,65.0301,64.9305,64.9577,21077.0
2018-10-30 12:00:00,71.78,71.83,71.69,71.76,18525.0,64.9577,65.0029,64.8762,64.9396,18525.0
2018-10-30 12:05:00,71.77,71.87,71.76,71.8,10129.0,64.9486,65.0391,64.9396,64.9758,10129.0
2018-10-30 12:10:00,71.79,71.85,71.69,71.72,19730.0,64.9667,65.021,64.8762,64.9034,19730.0
2018-10-30 12:15:00,71.71,71.77,71.69,71.77,6575.0,64.8943,64.9486,64.8762,64.9486,6575.0
2018-10-30 12:20:00,71.77,71.77,71.68,71.71,18157.0,64.9486,64.9486,64.8672,64.8943,18157.0
2018-10-30 12:25:00,71.7,71.73,71.68,71.73,10275.0,64.8853,64.9124,64.8672,64.9124,10275.0
2018-10-30 12:30:00,71.73,71.73,71.63,71.7,92382.0,64.9124,64.9124,64.8219,64.8853,92382.0
2018-10-30 12:35:00,71.7,71.78,71.68,71.78,16856.0,64.8853,64.9577,64.8672,64.9577,16856.0
2018-10-30 12:40:00,71.79,71.82,71.7,71.72,11323.0,64.9667,64.9939,64.8853,64.9034,11323.0
2018-10-30 12:45:00,71.69,71.84,71.69,71.8,9050.0,64.8762,65.012,64.8762,64.9758,9050.0
2018-10-30 12:50:00,71.81,71.81,71.74,71.74,6570.0,64.9848,64.9848,64.9215,64.9215,6570.0
2018-10-30 12:55:00,71.74,71.74,71.64,71.64,18012.0,64.9215,64.9215,64.831,64.831,18012.0
2018-10-30 13:00:00,71.63,71.64,71.49,71.49,6571.0,64.8219,64.831,64.6952,64.6952,6571.0
2018-10-30 13:05:00,71.51,71.54,71.49,71.53,9512.0,64.7133,64.7405,64.6952,64.7314,9512.0
2018-10-30 13:10:00,71.51,71.54,71.47,71.49,7608.0,64.7133,64.7405,64.6771,64.6952,7608.0
2018-10-30 13:15:00,71.52,71.63,71.51,71.6,4391.0,64.7224,64.8219,64.7133,64.7948,4391.0
2018-10-30 13:20:00,71.57,71.62,71.52,71.57,7274.0,64.7676,64.8129,64.7224,64.7676,7274.0
2018-10-30 13:25:00,71.53,71.6,71.48,71.5,9149.0,64.7314,64.7948,64.6862,64.7043,9149.0
2018-10-30 13:30:00,71.5,71.53,71.39,71.4,10145.0,64.7043,64.7314,64.6047,64.6138,10145.0
2018-10-30 13:35:00,71.38,71.44,71.34,71.4,6379.0,64.5957,64.65,64.5595,64.6138,6379.0
2018-10-30 13:40:00,71.4,71.59,71.4,71.59,5200.0,64.6138,64.7857,64.6138,64.7857,5200.0
2018-10-30 13:45:00,71.59,71.63,71.53,71.63,6664.0,64.7857,64.8219,64.7314,64.8219,6664.0
2018-10-30 13:50:00,71.61,71.62,71.51,71.54,5541.0,64.8038,64.8129,64.7133,64.7405,5541.0
2018-10-30 13:55:00,71.56,71.66,71.54,71.66,5441.0,64.7586,64.8491,64.7405,64.8491,5441.0
2018-10-30 14:00:00,71.67,71.69,71.51,71.57,6394.0,64.8581,64.8762,64.7133,64.7676,6394.0
2018-10-30 14:05:00,71.57,71.58,71.49,71.53,6401.0,64.7676,64.7767,64.6952,64.7314,6401.0
2018-10-30 14:10:00,71.52,71.53,71.45,71.46,12400.0,64.7224,64.7314,64.659,64.6681,12400.0
2018-10-30 14:15:00,71.48,71.55,71.42,71.5,8566.0,64.6862,64.7495,64.6319,64.7043,8566.0
2018-10-30 14:20:00,71.51,71.62,71.49,71.57,9208.0,64.7133,64.8129,64.6952,64.7676,9208.0
2018-10-30 14:25:00,71.59,71.62,71.49,71.53,21187.0,64.7857,64.8129,64.6952,64.7314,21187.0
2018-10-30 14:30:00,71.52,71.67,71.44,71.65,6946.0,64.7224,64.8581,64.65,64.84,6946.0
2018-10-30 14:35:00,71.67,71.67,71.6,71.64,6937.0,64.8581,64.8581,64.7948,64.831,6937.0
2018-10-30 14:40:00,71.67,71.67,71.58,71.67,10968.0,64.8581,64.8581,64.7767,64.8581,10968.0
2018-10-30 14:45:00,71.66,71.7,71.64,71.69,8222.0,64.8491,64.8853,64.831,64.8762,8222.0
2018-10-30 14:50:00,71.7,71.89,71.7,71.78,11913.0,64.8853,65.0572,64.8853,64.9577,11913.0
2018-10-30 14:55:00,71.79,72.02,71.78,71.97,10713.0,64.9667,65.1748,64.9577,65.1296,10713.0
2018-10-30 15:00:00,71.97,71.97,71.77,71.87,7195.0,65.1296,65.1296,64.9486,65.0391,7195.0
2018-10-30 15:05:00,71.85,71.91,71.8,71.89,7468.0,65.021,65.0753,64.9758,65.0572,7468.0
2018-10-30 15:10:00,71.88,72.06,71.88,72.0,10828.0,65.0482,65.211,65.0482,65.1567,10828.0
2018-10-30 15:15:00,72.0,72.06,71.96,71.97,19107.0,65.1567,65.211,65.1205,65.1296,19107.0
2018-10-30 15:20:00,71.96,71.98,71.88,71.9,29102.0,65.1205,65.1386,65.0482,65.0663,29102.0
2018-10-30 15:25:00,71.89,72.0,71.89,71.91,41098.0,65.0572,65.1567,65.0572,65.0753,41098.0
2018-10-30 15:30:00,71.91,71.97,71.81,71.92,37266.0,65.0753,65.1296,64.9848,65.0843,37266.0
2018-10-30 15:35:00,71.92,71.95,71.84,71.86,56689.0,65.0843,65.1115,65.012,65.0301,56689.0
2018-10-30 15:40:00,71.86,71.96,71.83,71.86,72740.0,65.0301,65.1205,65.0029,65.0301,72740.0
2018-10-30 15:45:00,71.87,71.97,71.84,71.94,62009.0,65.0391,65.1296,65.012,65.1024,62009.0
2018-10-30 15:50:00,71.95,72.13,71.94,72.03,61458.0,65.1115,65.2744,65.1024,65.1839,61458.0
2018-10-30 15:55:00,72.03,72.03,71.92,71.98,101285.0,65.1839,65.1839,65.0843,65.1386,101285.0
2018-10-31 09:30:00,72.43,72.53,71.96,72.04,19288.0,65.5459,65.6364,65.1205,65.1929,19288.0
2018-10-31 09:35:00,72.03,72.04,71.83,71.87,13524.0,65.1839,65.1929,65.0029,65.0391,13524.0
2018-10-31 09:40:00,71.89,72.23,71.89,72.23,9318.0,65.0572,65.3649,65.0572,65.3649,9318.0
2018-10-31 09:45:00,72.2,72.32,72.16,72.31,12355.0,65.3377,65.4463,65.3015,65.4373,12355.0
2018-10-31 09:50:00,72.32,72.49,72.32,72.48,8062.0,65.4463,65.6002,65.4463,65.5911,8062.0
2018-10-31 09:55:00,72.48,72.53,72.39,72.51,10724.0,65.5911,65.6364,65.5097,65.6183,10724.0
2018-10-31 10:00:00,72.5,72.52,72.4,72.4,11927.0,65.6092,65.6273,65.5187,65.5187,11927.0
2018-10-31 10:05:00,72.42,72.52,72.4,72.45,12709.0,65.5368,65.6273,65.5187,65.564,12709.0
2018-10-31 10:10:00,72.42,72.42,72.32,72.34,2210.0,65.5368,65.5368,65.4463,65.4644,2210.0
2018-10-31 10:15:00,72.37,72.55,72.37,72.5,8377.0,65.4916,65.6545,65.4916,65.6092,8377.0
2018-10-31 10:20:00,72.5,72.51,72.37,72.5,7119.0,65.6092,65.6183,65.4916,65.6092,7119.0
2018-10-31 10:25:00,72.51,72.54,72.43,72.44,7270.0,65.6183,65.6454,65.5459,65.5549,7270.0
2018-10-31 10:30:00,72.43,72.44,72.37,72.39,5845.0,65.5459,65.5549,65.4916,65.5097,5845.0
2018-10-31 10:35:00,72.38,72.38,72.31,72.34,8762.0,65.5006,65.5006,65.4373,65.4644,8762.0
2018-10-31 10:40:00,72.35,72.4,72.3,72.4,7622.0,65.4735,65.5187,65.4282,65.5187,7622.0
2018-10-31 10:45:00,72.41,72.45,72.35,72.37,11564.0,65.5278,65.564,65.4735,65.4916,11564.0
2018-10-31 10:50:00,72.38,72.42,72.31,72.31,10357.0,65.5006,65.5368,65.4373,65.4373,10357.0
2018-10-31 10:55:00,72.31,72.31,72.26,72.28,9833.0,65.4373,65.4373,65.392,65.4101,9833.0
2018-10-31 11:00:00,72.28,72.29,72.17,72.17,13198.0,65.4101,65.4192,65.3106,65.3106,13198.0
2018-10-31 11:05:00,72.17,72.33,72.17,72.31,34589.0,65.3106,65.4554,65.3106,65.4373,34589.0
2018-10-31 11:10:00,72.3,72.4,72.29,72.34,13295.0,65.4282,65.5187,65.4192,65.4644,13295.0
2018-10-31 11:15:00,72.34,72.44,72.33,72.43,11209.0,65.4644,65.5549,65.4554,65.5459,11209.0
2018-10-31 11:20:00,72.44,72.45,72.2,72.2,12806.0,65.5549,65.564,65.3377,65.3377,12806.0
2018-10-31 11:25:00,72.19,72.3,72.17,72.26,8426.0,65.3287,65.4282,65.3106,65.392,8426.0
2018-10-31 11:30:00,72.25,72.3,72.23,72.26,6375.0,65.383,65.4282,65.3649,65.392,6375.0
2018-10-31 11:35:00,72.28,72.32,72.19,72.32,7858.0,65.4101,65.4463,65.3287,65.4463,7858.0
2018-10-31 11:40:00,72.33,72.36,72.28,72.29,9245.0,65.4554,65.4825,65.4101,65.4192,9245.0
2018-10-31 11:45:00,72.31,72.36,72.27,72.27,12761.0,65.4373,65.4825,65.4011,65.4011,12761.0
2018-10-31 11:50:00,72.28,72.37,72.24,72.36,5483.0,65.4101,65.4916,65.3739,65.4825,5483.0
2018-10-31 11:55:00,72.36,72.4,72.28,72.3,15970.0,65.4825,65.5187,65.4101,65.4282,15970.0
2018-10-31 12:00:00,72.31,72.32,72.17,72.22,7254.0,65.4373,65.4463,65.3106,65.3558,7254.0
2018-10-31 12:05:00,72.21,72.23,72.16,72.23,3988.0,65.3468,65.3649,65.3015,65.3649,3988.0
2018-10-31 12:10:00,72.23,72.24,72.18,72.19,7458.0,65.3649,65.3739,65.3196,65.3287,7458.0
2018-10-31 12:15:00,72.18,72.21,72.08,72.08,18816.0,65.3196,65.3468,65.2291,65.2291,18816.0
2018-10-31 12:20:00,72.08,72.18,72.08,72.13,7619.0,65.2291,65.3196,65.2291,65.2744,7619.0
2018-10-31 12:25:00,72.13,72.16,72.12,72.13,9035.0,65.2744,65.3015,65.2653,65.2744,9035.0
2018-10-31 12:30:00,72.13,72.13,72.07,72.1,6051.0,65.2744,65.2744,65.2201,65.2472,6051.0
2018-10-31 12:35:00,72.11,72.18,72.11,72.18,6150.0,65.2563,65.3196,65.2563,65.3196,6150.0
2018-10-31 12:40:00,72.2,72.3,72.2,72.28,9067.0,65.3377,65.4282,65.3377,65.4101,9067.0
2018-10-31 12:45:00,72.28,72.35,72.28,72.3,5160.0,65.4101,65.4735,65.4101,65.4282,5160.0
2018-10-31 12:50:00,72.3,72.31,72.23,72.3,7918.0,65.4282,65.4373,65.3649,65.4282,7918.0
2018-10-31 12:55:00,72.29,72.32,72.28,72.29,5198.0,65.4192,65.4463,65.4101,65.4192,5198.0
2018-10-31 13:00:00,72.29,72.38,72.28,72.34,7526.0,65.4192,65.5006,65.4101,65.4644,7526.0
2018-10-31 13:05:00,72.35,72.35,72.27,72.33,9216.0,65.4735,65.4735,65.4011,65.4554,9216.0
2018-10-31 13:10:00,72.33,72.43,72.33,72.38,6205.0,65.4554,65.5459,65.4554,65.5006,6205.0
2018-10-31 13:15:00,72.39,72.4,72.35,72.37,7284.0,65.5097,65.5187,65.4735,65.4916,7284.0
2018-10-31 13:20:00,72.38,72.4,72.35,72.38,7655.0,65.5006,65.5187,65.4735,65.5006,7655.0
2018-10-31 13:25:00,72.39,72.4,72.31,72.31,5306.0,65.5097,65.5187,65.4373,65.4373,5306.0
2018-10-31 13:30:00,72.31,72.38,72.3,72.37,8110.0,65.4373,65.5006,65.4282,65.4916,8110.0
2018-10-31 13:35:00,72.38,72.4,72.35,72.39,6837.0,65.5006,65.5187,65.4735,65.5097,6837.0
2018-10-31 13:40:00,72.4,72.5,72.37,72.5,9354.0,65.5187,65.6092,65.4916,65.6092,9354.0
2018-10-31 13:45:00,72.51,72.61,72.51,72.61,10851.0,65.6183,65.7088,65.6183,65.7088,10851.0
2018-10-31 13:50:00,72.61,72.61,72.5,72.5,5981.0,65.7088,65.7088,65.6092,65.6092,5981.0
2018-10-31 13:55:00,72.51,72.53,72.45,72.53,12066.0,65.6183,65.6364,65.564,65.6364,12066.0
2018-10-31 14:00:00,72.52,72.6,72.47,72.56,29289.0,65.6273,65.6997,65.5821,65.6635,29289.0
2018-10-31 14:05:00,72.55,72.64,72.55,72.59,7439.0,65.6545,65.7359,65.6545,65.6907,7439.0
2018-10-31 14:10:00,72.6,72.61,72.53,72.6,11361.0,65.6997,65.7088,65.6364,65.6997,11361.0
2018-10-31 14:15:00,72.6,72.63,72.57,72.59,12218.0,65.6997,65.7269,65.6726,65.6907,12218.0
2018-10-31 14:20:00,72.6,72.64,72.6,72.64,8399.0,65.6997,65.7359,65.6997,65.7359,8399.0
2018-10-31 14:25:00,72.64,72.7,72.61,72.68,9931.0,65.7359,65.7902,65.7088,65.7721,9931.0
2018-10-31 14:30:00,72.67,72.67,72.59,72.59,10139.0,65.7631,65.7631,65.6907,65.6907,10139.0
2018-10-31 14:35:00,72.59,72.67,72.57,72.65,10556.0,65.6907,65.7631,65.6726,65.745,10556.0
2018-10-31 14:40:00,72.66,72.73,72.65,72.71,10299.0,65.754,65.8174,65.745,65.7993,10299.0
2018-10-31 14:45:00,72.72,72.76,72.68,72.68,11473.0,65.8083,65.8445,65.7721,65.7721,11473.0
2018-10-31 14:50:00,72.67,72.68,72.62,72.68,11167.0,65.7631,65.7721,65.7178,65.7721,11167.0
2018-10-31 14:55:00,72.69,72.76,72.67,72.75,10448.0,65.7812,65.8445,65.7631,65.8355,10448.0
2018-10-31 15:00:00,72.74,72.87,72.72,72.8,41875.0,65.8264,65.9441,65.8083,65.8807,41875.0
2018-10-31 15:05:00,72.8,72.83,72.75,72.77,14416.0,65.8807,65.9079,65.8355,65.8536,14416.0
2018-10-31 15:10:00,72.75,72.83,72.71,72.82,19453.0,65.8355,65.9079,65.7993,65.8988,19453.0
2018-10-31 15:15:00,72.82,73.1,72.77,72.87,77999.0,65.8988,66.1522,65.8536,65.9441,77999.0
2018-10-31 15:20:00,72.86,72.93,72.77,72.82,21351.0,65.935,65.9984,65.8536,65.8988,21351.0
2018-10-31 15:25:00,72.81,72.83,72.71,72.76,26650.0,65.8898,65.9079,65.7993,65.8445,26650.0
2018-10-31 15:30:00,72.75,72.77,72.66,72.68,33747.0,65.8355,65.8536,65.754,65.7721,33747.0
2018-10-31 15:35:00,72.69,72.71,72.6,72.6,56525.0,65.7812,65.7993,65.6997,65.6997,56525.0
2018-10-31 15:40:00,72.61,72.72,72.61,72.69,59879.0,65.7088,65.8083,65.7088,65.7812,59879.0
2018-10-31 15:45:00,72.69,72.74,72.56,72.56,104142.0,65.7812,65.8264,65.6635,65.6635,104142.0
2018-10-31 15:50:00,72.56,72.7,72.56,72.7,114978.0,65.6635,65.7902,65.6635,65.7902,114978.0
2018-10-31 15:55:00,72.69,72.78,72.66,72.67,156419.0,65.7812,65.8626,65.754,65.7631,156419.0
2018-11-01 09:30:00,72.61,72.84,72.61,72.65,20681.0,65.7088,65.9169,65.7088,65.745,20681.0
2018-11-01 09:35:00,72.65,72.79,72.62,72.79,9107.0,65.745,65.8717,65.7178,65.8717,9107.0
2018-11-01 09:40:00,72.82,72.95,72.8,72.86,8862.0,65.8988,66.0165,65.8807,65.935,8862.0
2018-11-01 09:45:00,72.86,72.9,72.8,72.88,11500.0,65.935,65.9712,65.8807,65.9531,11500.0
2018-11-01 09:50:00,72.86,72.86,72.71,72.75,12564.0,65.935,65.935,65.7993,65.8355,12564.0
2018-11-01 09:55:00,72.77,72.81,72.75,72.76,5911.0,65.8536,65.8898,65.8355,65.8445,5911.0
2018-11-01 10:00:00,72.71,72.73,72.62,72.66,14848.0,65.7993,65.8174,65.7178,65.754,14848.0
2018-11-01 10:05:00,72.67,72.8,72.64,72.76,13137.0,65.7631,65.8807,65.7359,65.8445,13137.0
2018-11-01 10:10:00,72.77,72.92,72.75,72.87,8297.0,65.8536,65.9893,65.8355,65.9441,8297.0
2018-11-01 10:15:00,72.87,72.87,72.72,72.73,7318.0,65.9441,65.9441,65.8083,65.8174,7318.0
2018-11-01 10:20:00,72.72,72.76,72.65,72.76,10068.0,65.8083,65.8445,65.745,65.8445,10068.0
2018-11-01 10:25:00,72.76,72.84,72.74,72.78,7567.0,65.8445,65.9169,65.8264,65.8626,7567.0
2018-11-01 10:30:00,72.8,72.88,72.75,72.83,6232.0,65.8807,65.9531,65.8355,65.9079,6232.0
2018-11-01 10:35:00,72.83,72.84,72.76,72.76,8905.0,65.9079,65.9169,65.8445,65.8445,8905.0
2018-11-01 10:40:00,72.75,72.78,72.72,72.75,25464.0,65.8355,65.8626,65.8083,65.8355,25464.0
2018-11-01 10:45:00,72.75,72.8,72.74,72.79,8336.0,65.8355,65.8807,65.8264,65.8717,8336.0
2018-11-01 10:50:00,72.79,72.83,72.75,72.76,8115.0,65.8717,65.9079,65.8355,65.8445,8115.0
2018-11-01 10:55:00,72.75,72.83,72.74,72.82,11002.0,65.8355,65.9079,65.8264,65.8988,11002.0
2018-11-01 11:00:00,72.84,72.85,72.73,72.79,10589.0,65.9169,65.926,65.8174,65.8717,10589.0
2018-11-01 11:05:00,72.8,72.83,72.74,72.78,13325.0,65.8807,65.9079,65.8264,65.8626,13325.0
2018-11-01 11:10:00,72.77,72.92,72.76,72.92,13655.0,65.8536,65.9893,65.8445,65.9893,13655.0
2018-11-01 11:15:00,72.93,72.95,72.84,72.9,9172.0,65.9984,66.0165,65.9169,65.9712,9172.0
2018-11-01 11:20:00,72.9,72.96,72.85,72.96,8772.0,65.9712,66.0255,65.926,66.0255,8772.0
2018-11-01 11:25:00,72.97,73.1,72.96,73.03,9893.0,66.0346,66.1522,66.0255,66.0888,9893.0
2018-11-01 11:30:00,73.02,73.03,72.95,72.96,8612.0,66.0798,66.0888,66.0165,66.0255,8612.0
2018-11-01 11:35:00,72.97,72.97,72.86,72.86,12666.0,66.0346,66.0346,65.935,65.935,12666.0
2018-11-01 11:40:00,72.85,72.86,72.76,72.79,10211.0,65.926,65.935,65.8445,65.8717,10211.0
2018-11-01 11:45:00,72.8,72.85,72.75,72.84,11993.0,65.8807,65.926,65.8355,65.9169,11993.0
2018-11-01 11:50:00,72.84,72.92,72.82,72.92,8898.0,65.9169,65.9893,65.8988,65.9893,8898.0
2018-11-01 11:55:00,72.93,73.02,72.92,73.02,11364.0,65.9984,66.0798,65.9893,66.0798,11364.0
2018-11-01 12:00:00,73.02,73.02,72.87,72.89,4910.0,66.0798,66.0798,65.9441,65.9622,4910.0
2018-11-01 12:05:00,72.9,72.97,72.9,72.97,8974.0,65.9712,66.0346,65.9712,66.0346,8974.0
2018-11-01 12:10:00,72.97,73.1,72.97,73.06,12102.0,66.0346,66.1522,66.0346,66.116,12102.0
2018-11-01 12:15:00,73.07,73.07,72.9,72.91,7093.0,66.125,66.125,65.9712,65.9803,7093.0
2018-11-01 12:20:00,72.9,72.91,72.8,72.8,6258.0,65.9712,65.9803,65.8807,65.8807,6258.0
2018-11-01 12:25:00,72.8,72.82,72.77,72.78,10093.0,65.8807,65.8988,65.8536,65.8626,10093.0
2018-11-01 12:30:00,72.78,72.87,72.78,72.87,14296.0,65.8626,65.9441,65.8626,65.9441,14296.0
2018-11-01 12:35:00,72.88,72.9,72.86,72.89,21858.0,65.9531,65.9712,65.935,65.9622,21858.0
2018-11-01 12:40:00,72.88,72.9,72.81,72.84,9729.0,65.9531,65.9712,65.8898,65.9169,9729.0
2018-11-01 12:45:00,72.84,72.85,72.8,72.81,12264.0,65.9169,65.926,65.8807,65.8898,12264.0
2018-11-01 12:50:00,72.8,72.83,72.71,72.72,10954.0,65.8807,65.9079,65.7993,65.8083,10954.0
2018-11-01 12:55:00,72.71,72.73,72.61,72.61,16617.0,65.7993,65.8174,65.7088,65.7088,16617.0
2018-11-01 13:00:00,72.6,72.63,72.59,72.61,6000.0,65.6997,65.7269,65.6907,65.7088,6000.0
2018-11-01 13:05:00,72.61,72.61,72.46,72.48,5686.0,65.7088,65.7088,65.573,65.5911,5686.0
2018-11-01 13:10:00,72.48,72.6,72.48,72.55,9595.0,65.5911,65.6997,65.5911,65.6545,9595.0
2018-11-01 13:15:00,72.57,72.6,72.56,72.56,4631.0,65.6726,65.6997,65.6635,65.6635,4631.0
2018-11-01 13:20:00,72.55,72.56,72.46,72.48,8988.0,65.6545,65.6635,65.573,65.5911,8988.0
2018-11-01 13:25:00,72.46,72.46,72.41,72.45,4805.0,65.573,65.573,65.5278,65.564,4805.0
2018-11-01 13:30:00,72.46,72.48,72.38,72.38,7054.0,65.573,65.5911,65.5006,65.5006,7054.0
2018-11-01 13:35:00,72.35,72.37,72.34,72.36,8205.0,65.4735,65.4916,65.4644,65.4825,8205.0
2018-11-01 13:40:00,72.36,72.4,72.33,72.4,8649.0,65.4825,65.5187,65.4554,65.5187,8649.0
2018-11-01 13:45:00,72.41,72.46,72.37,72.38,9155.0,65.5278,65.573,65.4916,65.5006,9155.0
2018-11-01 13:50:00,72.38,72.38,72.32,72.36,7842.0,65.5006,65.5006,65.4463,65.4825,7842.0
2018-11-01 13:55:00,72.35,72.35,72.3,72.3,9777.0,65.4735,65.4735,65.4282,65.4282,9777.0
2018-11-01 14:00:00,72.31,72.35,72.31,72.35,9388.0,65.4373,65.4735,65.4373,65.4735,9388.0
2018-11-01 14:05:00,72.36,72.36,72.25,72.26,7093.0,65.4825,65.4825,65.383,65.392,7093.0
2018-11-01 14:10:00,72.26,72.3,72.22,72.24,9128.0,65.392,65.4282,65.3558,65.3739,9128.0
2018-11-01 14:15:00,72.23,72.31,72.23,72.29,9111.0,65.3649,65.4373,65.3649,65.4192,9111.0
2018-11-01 14:20:00,72.29,72.29,72.25,72.28,9030.0,65.4192,65.4192,65.383,65.4101,9030.0
2018-11-01 14:25:00,72.27,72.28,72.11,72.11,17456.0,65.4011,65.4101,65.2563,65.2563,17456.0
2018-11-01 14:30:00,72.12,72.17,72.1,72.1,21555.0,65.2653,65.3106,65.2472,65.2472,21555.0
2018-11-01 14:35:00,72.12,72.13,72.1,72.13,13257.0,65.2653,65.2744,65.2472,65.2744,13257.0
2018-11-01 14:40:00,72.12,72.2,72.1,72.19,18772.0,65.2653,65.3377,65.2472,65.3287,18772.0
2018-11-01 14:45:00,72.2,72.21,72.16,72.17,7654.0,65.3377,65.3468,65.3015,65.3106,7654.0
2018-11-01 14:50:00,72.17,72.17,72.1,72.12,9919.0,65.3106,65.3106,65.2472,65.2653,9919.0
2018-11-01 14:55:00,72.13,72.2,72.13,72.17,8359.0,65.2744,65.3377,65.2744,65.3106,8359.0
2018-11-01 15:00:00,72.17,72.17,72.12,72.12,9944.0,65.3106,65.3106,65.2653,65.2653,9944.0
2018-11-01 15:05:00,72.13,72.13,72.05,72.08,10228.0,65.2744,65.2744,65.202,65.2291,10228.0
2018-11-01 15:10:00,72.09,72.09,72.0,72.03,16824.0,65.2382,65.2382,65.1567,65.1839,16824.0
2018-11-01 15:15:00,72.04,72.07,71.98,72.02,13815.0,65.1929,65.2201,65.1386,65.1748,13815.0
2018-11-01 15:20:00,72.02,72.02,71.96,72.0,13578.0,65.1748,65.1748,65.1205,65.1567,13578.0
2018-11-01 15:25:00,72.0,72.11,72.0,72.09,17548.0,65.1567,65.2563,65.1567,65.2382,17548.0
2018-11-01 15:30:00,72.09,72.13,72.05,72.08,23144.0,65.2382,65.2744,65.202,65.2291,23144.0
2018-11-01 15:35:00,72.08,72.11,72.08,72.11,16958.0,65.2291,65.2563,65.2291,65.2563,16958.0
2018-11-01 15:40:00,72.1,72.18,72.04,72.17,34534.0,65.2472,65.3196,65.1929,65.3106,34534.0
2018-11-01 15:45:00,72.16,72.16,72.08,72.11,37592.0,65.3015,65.3015,65.2291,65.2563,37592.0
2018-11-01 15:50:00,72.1,72.16,72.07,72.07,32624.0,65.2472,65.3015,65.2201,65.2201,32624.0
2018-11-01 15:55:00,72.08,72.1,71.95,71.96,84036.0,65.2291,65.2472,65.1115,65.1205,84036.0
2018-11-02 09:30:00,72.4,72.46,72.06,72.17,37190.0,65.5187,65.573,65.211,65.3106,37190.0
2018-11-02 09:35:00,72.13,72.34,72.06,72.3,16619.0,65.2744,65.4644,65.211,65.4282,16619.0
2018-11-02 09:40:00,72.3,72.33,72.12,72.23,17053.0,65.4282,65.4554,65.2653,65.3649,17053.0
2018-11-02 09:45:00,72.23,72.24,72.01,72.01,13408.0,65.3649,65.3739,65.1658,65.1658,13408.0
2018-11-02 09:50:00,72.03,72.05,71.87,71.95,61312.0,65.1839,65.202,65.0391,65.1115,61312.0
2018-11-02 09:55:00,71.94,72.14,71.94,72.11,16157.0,65.1024,65.2834,65.1024,65.2563,16157.0
2018-11-02 10:00:00,72.1,72.1,71.96,72.02,20385.0,65.2472,65.2472,65.1205,65.1748,20385.0
2018-11-02 10:05:00,72.02,72.26,72.0,72.26,34720.0,65.1748,65.392,65.1567,65.392,34720.0
2018-11-02 10:10:00,72.25,72.34,72.24,72.3,24939.0,65.383,65.4644,65.3739,65.4282,24939.0
2018-11-02 10:15:00,72.29,72.31,72.18,72.23,20140.0,65.4192,65.4373,65.3196,65.3649,20140.0
2018-11-02 10:20:00,72.23,72.23,72.02,72.14,16881.0,65.3649,65.3649,65.1748,65.2834,16881.0
2018-11-02 10:25:00,72.12,72.19,72.06,72.08,12662.0,65.2653,65.3287,65.211,65.2291,12662.0
2018-11-02 10:30:00,72.06,72.11,72.05,72.09,14810.0,65.211,65.2563,65.202,65.2382,14810.0
2018-11-02 10:35:00,72.07,72.11,71.96,72.0,26921.0,65.2201,65.2563,65.1205,65.1567,26921.0
2018-11-02 10:40:00,71.99,72.08,71.88,72.03,12934.0,65.1477,65.2291,65.0482,65.1839,12934.0
2018-11-02 10:45:00,72.05,72.06,71.96,71.96,12014.0,65.202,65.211,65.1205,65.1205,12014.0
2018-11-02 10:50:00,71.98,72.01,71.94,71.97,9983.0,65.1386,65.1658,65.1024,65.1296,9983.0
2018-11-02 10:55:00,72.0,72.06,71.95,71.98,15191.0,65.1567,65.211,65.1115,65.1386,15191.0
2018-11-02 11:00:00,71.97,72.04,71.92,71.92,13030.0,65.1296,65.1929,65.0843,65.0843,13030.0
2018-11-02 11:05:00,71.92,72.0,71.91,71.97,13008.0,65.0843,65.1567,65.0753,65.1296,13008.0
2018-11-02 11:10:00,71.97,72.05,71.93,71.94,15152.0,65.1296,65.202,65.0934,65.1024,15152.0
2018-11-02 11:15:00,71.92,71.97,71.86,71.89,10378.0,65.0843,65.1296,65.0301,65.0572,10378.0
2018-11-02 11:20:00,71.9,71.97,71.86,71.97,10726.0,65.0663,65.1296,65.0301,65.1296,10726.0
2018-11-02 11:25:00,71.97,72.01,71.91,71.97,13288.0,65.1296,65.1658,65.0753,65.1296,13288.0
2018-11-02 11:30:00,71.97,72.01,71.91,71.92,10603.0,65.1296,65.1658,65.0753,65.0843,10603.0
2018-11-02 11:35:00,71.9,71.92,71.76,71.83,12046.0,65.0663,65.0843,64.9396,65.0029,12046.0
2018-11-02 11:40:00,71.83,71.85,71.73,71.75,17115.0,65.0029,65.021,64.9124,64.9305,17115.0
2018-11-02 11:45:00,71.74,71.78,71.66,71.69,14521.0,64.9215,64.9577,64.8491,64.8762,14521.0
2018-11-02 11:50:00,71.7,71.8,71.69,71.76,20955.0,64.8853,64.9758,64.8762,64.9396,20955.0
2018-11-02 11:55:00,71.73,71.85,71.73,71.82,11859.0,64.9124,65.021,64.9124,64.9939,11859.0
2018-11-02 12:00:00,71.85,71.94,71.79,71.83,13435.0,65.021,65.1024,64.9667,65.0029,13435.0
2018-11-02 12:05:00,71.83,71.94,71.81,71.81,9851.0,65.0029,65.1024,64.9848,64.9848,9851.0
2018-11-02 12:10:00,71.82,71.85,71.78,71.78,8594.0,64.9939,65.021,64.9577,64.9577,8594.0
2018-11-02 12:15:00,71.79,71.85,71.78,71.85,10191.0,64.9667,65.021,64.9577,65.021,10191.0
2018-11-02 12:20:00,71.83,71.83,71.73,71.74,6900.0,65.0029,65.0029,64.9124,64.9215,6900.0
2018-11-02 12:25:00,71.75,71.77,71.7,71.73,11545.0,64.9305,64.9486,64.8853,64.9124,11545.0
2018-11-02 12:30:00,71.72,71.75,71.57,71.57,14771.0,64.9034,64.9305,64.7676,64.7676,14771.0
2018-11-02 12:35:00,71.59,71.62,71.49,71.56,10336.0,64.7857,64.8129,64.6952,64.7586,10336.0
2018-11-02 12:40:00,71.56,71.59,71.49,71.5,8502.0,64.7586,64.7857,64.6952,64.7043,8502.0
2018-11-02 12:45:00,71.49,71.55,71.46,71.5,9866.0,64.6952,64.7495,64.6681,64.7043,9866.0
2018-11-02 12:50:00,71.5,71.51,71.35,71.36,8856.0,64.7043,64.7133,64.5685,64.5776,8856.0
2018-11-02 12:55:00,71.35,71.35,71.29,71.33,13300.0,64.5685,64.5685,64.5142,64.5504,13300.0
2018-11-02 13:00:00,71.33,71.35,71.3,71.3,5390.0,64.5504,64.5685,64.5233,64.5233,5390.0
2018-11-02 13:05:00,71.3,71.42,71.28,71.4,7615.0,64.5233,64.6319,64.5052,64.6138,7615.0
2018-11-02 13:10:00,71.41,71.47,71.39,71.44,10344.0,64.6228,64.6771,64.6047,64.65,10344.0
2018-11-02 13:15:00,71.45,71.46,71.42,71.44,7463.0,64.659,64.6681,64.6319,64.65,7463.0
2018-11-02 13:20:00,71.43,71.46,71.38,71.42,19386.0,64.6409,64.6681,64.5957,64.6319,19386.0
2018-11-02 13:25:00,71.43,71.45,71.33,71.39,8079.0,64.6409,64.659,64.5504,64.6047,8079.0
2018-11-02 13:30:00,71.39,71.42,71.34,71.37,8234.0,64.6047,64.6319,64.5595,64.5866,8234.0
2018-11-02 13:35:00,71.38,71.43,71.36,71.39,5686.0,64.5957,64.6409,64.5776,64.6047,5686.0
2018-11-02 13:40:00,71.38,71.48,71.33,71.47,11030.0,64.5957,64.6862,64.5504,64.6771,11030.0
2018-11-02 13:45:00,71.46,71.49,71.43,71.43,8320.0,64.6681,64.6952,64.6409,64.6409,8320.0
2018-11-02 13:50:00,71.44,71.45,71.38,71.41,9545.0,64.65,64.659,64.5957,64.6228,9545.0
2018-11-02 13:55:00,71.41,71.44,71.39,71.44,9924.0,64.6228,64.65,64.6047,64.65,9924.0
2018-11-02 14:00:00,71.44,71.45,71.35,71.36,9417.0,64.65,64.659,64.5685,64.5776,9417.0
2018-11-02 14:05:00,71.36,71.41,71.33,71.35,12466.0,64.5776,64.6228,64.5504,64.5685,12466.0
2018-11-02 14:10:00,71.35,71.35,71.28,71.28,12598.0,64.5685,64.5685,64.5052,64.5052,12598.0
2018-11-02 14:15:00,71.28,71.36,71.28,71.36,14213.0,64.5052,64.5776,64.5052,64.5776,14213.0
2018-11-02 14:20:00,71.36,71.4,71.33,71.4,12873.0,64.5776,64.6138,64.5504,64.6138,12873.0
2018-11-02 14:25:00,71.4,71.94,71.4,71.89,21069.0,64.6138,65.1024,64.6138,65.0572,21069.0
2018-11-02 14:30:00,71.89,71.9,71.64,71.68,31787.0,65.0572,65.0663,64.831,64.8672,31787.0
2018-11-02 14:35:00,71.7,71.7,71.55,71.56,24120.0,64.8853,64.8853,64.7495,64.7586,24120.0
2018-11-02 14:40:00,71.56,71.77,71.56,71.71,15979.0,64.7586,64.9486,64.7586,64.8943,15979.0
2018-11-02 14:45:00,71.72,71.72,71.64,71.66,16524.0,64.9034,64.9034,64.831,64.8491,16524.0
2018-11-02 14:50:00,71.66,71.69,71.63,71.65,14143.0,64.8491,64.8762,64.8219,64.84,14143.0
2018-11-02 14:55:00,71.65,71.69,71.61,71.64,17620.0,64.84,64.8762,64.8038,64.831,17620.0
2018-11-02 15:00:00,71.64,71.71,71.55,71.63,16684.0,64.831,64.8943,64.7495,64.8219,16684.0
2018-11-02 15:05:00,71.63,71.71,71.61,71.71,15188.0,64.8219,64.8943,64.8038,64.8943,15188.0
2018-11-02 15:10:00,71.71,71.86,71.71,71.79,21103.0,64.8943,65.0301,64.8943,64.9667,21103.0
2018-11-02 15:15:00,71.8,71.82,71.72,71.74,18605.0,64.9758,64.9939,64.9034,64.9215,18605.0
2018-11-02 15:20:00,71.75,71.84,71.75,71.83,17915.0,64.9305,65.012,64.9305,65.0029,17915.0
2018-11-02 15:25:00,71.83,71.84,71.7,71.79,31838.0,65.0029,65.012,64.8853,64.9667,31838.0
2018-11-02 15:30:00,71.78,71.8,71.7,71.74,31919.0,64.9577,64.9758,64.8853,64.9215,31919.0
2018-11-02 15:35:00,71.74,71.83,71.68,71.83,37706.0,64.9215,65.0029,64.8672,65.0029,37706.0
2018-11-02 15:40:00,71.82,71.83,71.72,71.75,51178.0,64.9939,65.0029,64.9034,64.9305,51178.0
2018-11-02 15:45:00,71.74,71.76,71.67,71.71,49375.0,64.9215,64.9396,64.8581,64.8943,49375.0
2018-11-02 15:50:00,71.71,71.76,71.7,71.75,49791.0,64.8943,64.9396,64.8853,64.9305,49791.0
2018-11-02 15:55:00,71.74,71.77,71.57,71.64,126112.0,64.9215,64.9486,64.7676,64.831,126112.0
2018-11-05 09:30:00,71.82,72.17,71.82,72.11,21235.0,64.9939,65.3106,64.9939,65.2563,21235.0
2018-11-05 09:35:00,72.21,72.49,72.21,72.49,4999.0,65.3468,65.6002,65.3468,65.6002,4999.0
2018-11-05 09:40:00,72.43,72.47,72.3,72.36,8371.0,65.5459,65.5821,65.4282,65.4825,8371.0
2018-11-05 09:45:00,72.39,72.47,72.35,72.41,7242.0,65.5097,65.5821,65.4735,65.5278,7242.0
2018-11-05 09:50:00,72.42,72.47,72.34,72.37,12695.0,65.5368,65.5821,65.4644,65.4916,12695.0
2018-11-05 09:55:00,72.38,72.48,72.25,72.26,10826.0,65.5006,65.5911,65.383,65.392,10826.0
2018-11-05 10:00:00,72.28,72.32,72.24,72.24,7262.0,65.4101,65.4463,65.3739,65.3739,7262.0
2018-11-05 10:05:00,72.23,72.23,72.0,72.07,6700.0,65.3649,65.3649,65.1567,65.2201,6700.0
2018-11-05 10:10:00,72.06,72.08,71.95,72.06,14048.0,65.211,65.2291,65.1115,65.211,14048.0
2018-11-05 10:15:00,72.07,72.1,72.0,72.03,4802.0,65.2201,65.2472,65.1567,65.1839,4802.0
2018-11-05 10:20:00,72.04,72.07,72.01,72.07,3537.0,65.1929,65.2201,65.1658,65.2201,3537.0
2018-11-05 10:25:00,72.06,72.08,72.0,72.0,7008.0,65.211,65.2291,65.1567,65.1567,7008.0
2018-11-05 10:30:00,72.02,72.13,72.02,72.04,8952.0,65.1748,65.2744,65.1748,65.1929,8952.0
2018-11-05 10:35:00,72.02,72.09,72.0,72.03,12350.0,65.1748,65.2382,65.1567,65.1839,12350.0
2018-11-05 10:40:00,72.04,72.11,72.02,72.09,11832.0,65.1929,65.2563,65.1748,65.2382,11832.0
2018-11-05 10:45:00,72.06,72.06,71.99,72.03,10182.0,65.211,65.211,65.1477,65.1839,10182.0
2018-11-05 10:50:00,72.04,72.15,72.04,72.15,15415.0,65.1929,65.2925,65.1929,65.2925,15415.0
2018-11-05 10:55:00,72.13,72.23,72.09,72.21,9853.0,65.2744,65.3649,65.2382,65.3468,9853.0
2018-11-05 11:00:00,72.22,72.22,72.16,72.2,5322.0,65.3558,65.3558,65.3015,65.3377,5322.0
2018-11-05 11:05:00,72.21,72.25,72.14,72.15,9548.0,65.3468,65.383,65.2834,65.2925,9548.0
2018-11-05 11:10:00,72.16,72.2,72.14,72.15,5430.0,65.3015,65.3377,65.2834,65.2925,5430.0
2018-11-05 11:15:00,72.15,72.26,72.14,72.23,7701.0,65.2925,65.392,65.2834,65.3649,7701.0
2018-11-05 11:20:00,72.22,72.22,72.1,72.1,5789.0,65.3558,65.3558,65.2472,65.2472,5789.0
2018-11-05 11:25:00,72.1,72.18,72.08,72.18,30503.0,65.2472,65.3196,65.2291,65.3196,30503.0
2018-11-05 11:30:00,72.17,72.25,72.17,72.25,7318.0,65.3106,65.383,65.3106,65.383,7318.0
2018-11-05 11:35:00,72.24,72.25,72.16,72.17,6505.0,65.3739,65.383,65.3015,65.3106,6505.0
2018-11-05 11:40:00,72.18,72.18,72.01,72.05,8550.0,65.3196,65.3196,65.1658,65.202,8550.0
2018-11-05 11:45:00,72.04,72.09,72.03,72.05,11027.0,65.1929,65.2382,65.1839,65.202,11027.0
2018-11-05 11:50:00,72.07,72.14,72.07,72.13,16276.0,65.2201,65.2834,65.2201,65.2744,16276.0
2018-11-05 11:55:00,72.13,72.2,72.12,72.17,8966.0,65.2744,65.3377,65.2653,65.3106,8966.0
2018-11-05 12:00:00,72.18,72.22,72.15,72.18,6931.0,65.3196,65.3558,65.2925,65.3196,6931.0
2018-11-05 12:05:00,72.19,72.21,72.13,72.15,5726.0,65.3287,65.3468,65.2744,65.2925,5726.0
2018-11-05 12:10:00,72.15,72.16,72.11,72.15,9486.0,65.2925,65.3015,65.2563,65.2925,9486.0
2018-11-05 12:15:00,72.15,72.19,72.15,72.19,4431.0,65.2925,65.3287,65.2925,65.3287,4431.0
2018-11-05 12:20:00,72.19,72.24,72.18,72.19,5201.0,65.3287,65.3739,65.3196,65.3287,5201.0
2018-11-05 12:25:00,72.18,72.18,72.08,72.1,11931.0,65.3196,65.3196,65.2291,65.2472,11931.0
2018-11-05 12:30:00,72.1,72.13,72.09,72.09,4445.0,65.2472,65.2744,65.2382,65.2382,4445.0
2018-11-05 12:35:00,72.08,72.09,72.04,72.05,3644.0,65.2291,65.2382,65.1929,65.202,3644.0
2018-11-05 12:40:00,72.05,72.09,72.04,72.08,6128.0,65.202,65.2382,65.1929,65.2291,6128.0
2018-11-05 12:45:00,72.08,72.1,72.07,72.08,3716.0,65.2291,65.2472,65.2201,65.2291,3716.0
2018-11-05 12:50:00,72.09,72.09,72.02,72.03,11008.0,65.2382,65.2382,65.1748,65.1839,11008.0
2018-11-05 12:55:00,72.04,72.04,72.0,72.02,4025.0,65.1929,65.1929,65.1567,65.1748,4025.0
2018-11-05 13:00:00,72.01,72.06,72.01,72.02,9404.0,65.1658,65.211,65.1658,65.1748,9404.0
2018-11-05 13:05:00,72.01,72.01,71.91,71.92,4093.0,65.1658,65.1658,65.0753,65.0843,4093.0
2018-11-05 13:10:00,71.91,71.98,71.9,71.96,6814.0,65.0753,65.1386,65.0663,65.1205,6814.0
2018-11-05 13:15:00,71.98,71.98,71.93,71.98,3990.0,65.1386,65.1386,65.0934,65.1386,3990.0
2018-11-05 13:20:00,72.0,72.01,71.98,71.98,3410.0,65.1567,65.1658,65.1386,65.1386,3410.0
2018-11-05 13:25:00,71.98,71.98,71.95,71.96,3091.0,65.1386,65.1386,65.1115,65.1205,3091.0
2018-11-05 13:30:00,71.95,71.98,71.94,71.95,4843.0,65.1115,65.1386,65.1024,65.1115,4843.0
2018-11-05 13:35:00,71.94,71.99,71.94,71.98,2100.0,65.1024,65.1477,65.1024,65.1386,2100.0
2018-11-05 13:40:00,71.99,72.0,71.95,71.95,3464.0,65.1477,65.1567,65.1115,65.1115,3464.0
2018-11-05 13:45:00,71.92,71.98,71.92,71.98,1300.0,65.0843,65.1386,65.0843,65.1386,1300.0
2018-11-05 13:50:00,71.98,71.98,71.88,71.9,7729.0,65.1386,65.1386,65.0482,65.0663,7729.0
2018-11-05 13:55:00,71.89,71.97,71.89,71.95,7311.0,65.0572,65.1296,65.0572,65.1115,7311.0
2018-11-05 14:00:00,71.95,71.97,71.93,71.96,8160.0,65.1115,65.1296,65.0934,65.1205,8160.0
2018-11-05 14:05:00,71.97,71.99,71.93,71.93,9100.0,65.1296,65.1477,65.0934,65.0934,9100.0
2018-11-05 14:10:00,71.93,71.96,71.92,71.95,6072.0,65.0934,65.1205,65.0843,65.1115,6072.0
2018-11-05 14:15:00,71.95,72.03,71.94,71.99,9099.0,65.1115,65.1839,65.1024,65.1477,9099.0
2018-11-05 14:20:00,72.01,72.09,72.01,72.08,7342.0,65.1658,65.2382,65.1658,65.2291,7342.0
2018-11-05 14:25:00,72.09,72.1,72.07,72.1,2935.0,65.2382,65.2472,65.2201,65.2472,2935.0
2018-11-05 14:30:00,72.09,72.09,72.02,72.06,7119.0,65.2382,65.2382,65.1748,65.211,7119.0
2018-11-05 14:35:00,72.06,72.07,72.05,72.06,3042.0,65.211,65.2201,65.202,65.211,3042.0
2018-11-05 14:40:00,72.06,72.07,72.02,72.03,5563.0,65.211,65.2201,65.1748,65.1839,5563.0
2018-11-05 14:45:00,72.04,72.06,72.0,72.0,7424.0,65.1929,65.211,65.1567,65.1567,7424.0
2018-11-05 14:50:00,72.0,72.02,71.99,72.01,4242.0,65.1567,65.1748,65.1477,65.1658,4242.0
2018-11-05 14:55:00,72.01,72.07,72.01,72.05,7222.0,65.1658,65.2201,65.1658,65.202,7222.0
2018-11-05 15:00:00,72.06,72.08,72.02,72.04,5888.0,65.211,65.2291,65.1748,65.1929,5888.0
2018-11-05 15:05:00,72.04,72.16,72.04,72.1,5487.0,65.1929,65.3015,65.1929,65.2472,5487.0
2018-11-05 15:10:00,72.11,72.17,72.11,72.12,5854.0,65.2563,65.3106,65.2563,65.2653,5854.0
2018-11-05 15:15:00,72.11,72.11,72.04,72.04,7220.0,65.2563,65.2563,65.1929,65.1929,7220.0
2018-11-05 15:20:00,72.02,72.05,71.96,71.96,6802.0,65.1748,65.202,65.1205,65.1205,6802.0
2018-11-05 15:25:00,71.96,72.07,71.93,72.06,10163.0,65.1205,65.2201,65.0934,65.211,10163.0
2018-11-05 15:30:00,72.05,72.06,71.97,72.04,8884.0,65.202,65.211,65.1296,65.1929,8884.0
2018-11-05 15:35:00,72.05,72.08,72.02,72.06,10024.0,65.202,65.2291,65.1748,65.211,10024.0
2018-11-05 15:40:00,72.06,72.09,72.0,72.01,20899.0,65.211,65.2382,65.1567,65.1658,20899.0
2018-11-05 15:45:00,72.01,72.02,71.96,71.99,25324.0,65.1658,65.1748,65.1205,65.1477,25324.0
2018-11-05 15:50:00,71.99,72.02,71.98,72.0,26039.0,65.1477,65.1748,65.1386,65.1567,26039.0
2018-11-05 15:55:00,72.0,72.01,71.93,71.96,54196.0,65.1567,65.1658,65.0934,65.1205,54196.0
2018-11-06 09:30:00,71.93,71.96,71.83,71.83,16359.0,65.0934,65.1205,65.0029,65.0029,16359.0
2018-11-06 09:35:00,71.9,72.26,71.9,72.25,3316.0,65.0663,65.392,65.0663,65.383,3316.0
2018-11-06 09:40:00,72.27,72.3,72.09,72.13,11612.0,65.4011,65.4282,65.2382,65.2744,11612.0
2018-11-06 09:45:00,72.13,72.16,72.06,72.06,10755.0,65.2744,65.3015,65.211,65.211,10755.0
2018-11-06 09:50:00,72.05,72.07,71.99,72.07,4812.0,65.202,65.2201,65.1477,65.2201,4812.0
2018-11-06 09:55:00,72.09,72.1,72.05,72.06,8879.0,65.2382,65.2472,65.202,65.211,8879.0
2018-11-06 10:00:00,72.08,72.13,72.05,72.08,5870.0,65.2291,65.2744,65.202,65.2291,5870.0
2018-11-06 10:05:00,72.03,72.04,71.98,72.01,3311.0,65.1839,65.1929,65.1386,65.1658,3311.0
2018-11-06 10:10:00,71.99,72.04,71.83,71.83,10318.0,65.1477,65.1929,65.0029,65.0029,10318.0
2018-11-06 10:15:00,71.84,71.85,71.8,71.85,10106.0,65.012,65.021,64.9758,65.021,10106.0
2018-11-06 10:20:00,71.85,71.93,71.84,71.93,10223.0,65.021,65.0934,65.012,65.0934,10223.0
2018-11-06 10:25:00,71.94,71.95,71.88,71.88,4516.0,65.1024,65.1115,65.0482,65.0482,4516.0
2018-11-06 10:30:00,71.89,71.92,71.87,71.9,5418.0,65.0572,65.0843,65.0391,65.0663,5418.0
2018-11-06 10:35:00,71.89,71.91,71.8,71.81,7065.0,65.0572,65.0753,64.9758,64.9848,7065.0
2018-11-06 10:40:00,71.8,71.86,71.7,71.85,7452.0,64.9758,65.0301,64.8853,65.021,7452.0
2018-11-06 10:45:00,71.84,71.9,71.82,71.87,5093.0,65.012,65.0663,64.9939,65.0391,5093.0
2018-11-06 10:50:00,71.88,71.96,71.87,71.94,6132.0,65.0482,65.1205,65.0391,65.1024,6132.0
2018-11-06 10:55:00,71.95,71.97,71.93,71.97,4343.0,65.1115,65.1296,65.0934,65.1296,4343.0
2018-11-06 11:00:00,71.98,72.03,71.97,72.02,4100.0,65.1386,65.1839,65.1296,65.1748,4100.0
2018-11-06 11:05:00,72.01,72.03,71.96,71.96,3796.0,65.1658,65.1839,65.1205,65.1205,3796.0
2018-11-06 11:10:00,71.95,72.03,71.93,72.01,4301.0,65.1115,65.1839,65.0934,65.1658,4301.0
2018-11-06 11:15:00,72.01,72.07,72.01,72.02,2708.0,65.1658,65.2201,65.1658,65.1748,2708.0
2018-11-06 11:20:00,71.99,72.05,71.99,72.04,2010.0,65.1477,65.202,65.1477,65.1929,2010.0
2018-11-06 11:25:00,72.05,72.08,72.01,72.07,4400.0,65.202,65.2291,65.1658,65.2201,4400.0
2018-11-06 11:30:00,72.08,72.08,72.03,72.05,8564.0,65.2291,65.2291,65.1839,65.202,8564.0
2018-11-06 11:35:00,72.05,72.08,72.04,72.07,5686.0,65.202,65.2291,65.1929,65.2201,5686.0
2018-11-06 11:40:00,72.06,72.07,72.03,72.06,3992.0,65.211,65.2201,65.1839,65.211,3992.0
2018-11-06 11:45:00,72.06,72.09,72.06,72.07,3791.0,65.211,65.2382,65.211,65.2201,3791.0
2018-11-06 11:50:00,72.07,72.13,72.05,72.13,9306.0,65.2201,65.2744,65.202,65.2744,9306.0
2018-11-06 11:55:00,72.15,72.21,72.15,72.21,3095.0,65.2925,65.3468,65.2925,65.3468,3095.0
2018-11-06 12:00:00,72.22,72.22,72.2,72.2,2708.0,65.3558,65.3558,65.3377,65.3377,2708.0
2018-11-06 12:05:00,72.2,72.24,72.12,72.14,17602.0,65.3377,65.3739,65.2653,65.2834,17602.0
2018-11-06 12:10:00,72.14,72.21,72.13,72.19,21768.0,65.2834,65.3468,65.2744,65.3287,21768.0
2018-11-06 12:15:00,72.17,72.23,72.16,72.22,7758.0,65.3106,65.3649,65.3015,65.3558,7758.0
2018-11-06 12:20:00,72.23,72.24,72.19,72.22,3144.0,65.3649,65.3739,65.3287,65.3558,3144.0
2018-11-06 12:25:00,72.2,72.24,72.2,72.23,4700.0,65.3377,65.3739,65.3377,65.3649,4700.0
2018-11-06 12:30:00,72.24,72.31,72.24,72.31,3634.0,65.3739,65.4373,65.3739,65.4373,3634.0
2018-11-06 12:35:00,72.32,72.36,72.32,72.35,2090.0,65.4463,65.4825,65.4463,65.4735,2090.0
2018-11-06 12:40:00,72.36,72.41,72.36,72.38,2904.0,65.4825,65.5278,65.4825,65.5006,2904.0
2018-11-06 12:45:00,72.41,72.43,72.38,72.38,3760.0,65.5278,65.5459,65.5006,65.5006,3760.0
2018-11-06 12:50:00,72.37,72.37,72.19,72.2,20099.0,65.4916,65.4916,65.3287,65.3377,20099.0
2018-11-06 12:55:00,72.21,72.24,72.19,72.19,11298.0,65.3468,65.3739,65.3287,65.3287,11298.0
2018-11-06 13:00:00,72.19,72.24,72.18,72.19,7513.0,65.3287,65.3739,65.3196,65.3287,7513.0
2018-11-06 13:05:00,72.19,72.21,72.17,72.2,5556.0,65.3287,65.3468,65.3106,65.3377,5556.0
2018-11-06 13:10:00,72.21,72.24,72.19,72.21,8252.0,65.3468,65.3739,65.3287,65.3468,8252.0
2018-11-06 13:15:00,72.21,72.23,72.19,72.19,6462.0,65.3468,65.3649,65.3287,65.3287,6462.0
2018-11-06 13:20:00,72.2,72.21,72.19,72.2,4400.0,65.3377,65.3468,65.3287,65.3377,4400.0
2018-11-06 13:25:00,72.21,72.22,72.19,72.22,5825.0,65.3468,65.3558,65.3287,65.3558,5825.0
2018-11-06 13:30:00,72.21,72.26,72.19,72.26,8075.0,65.3468,65.392,65.3287,65.392,8075.0
2018-11-06 13:35:00,72.27,72.3,72.26,72.29,3764.0,65.4011,65.4282,65.392,65.4192,3764.0
2018-11-06 13:40:00,72.27,72.3,72.2,72.2,19400.0,65.4011,65.4282,65.3377,65.3377,19400.0
2018-11-06 13:45:00,72.2,72.29,72.2,72.23,16953.0,65.3377,65.4192,65.3377,65.3649,16953.0
2018-11-06 13:50:00,72.23,72.25,72.2,72.25,16683.0,65.3649,65.383,65.3377,65.383,16683.0
2018-11-06 13:55:00,72.25,72.29,72.25,72.29,5208.0,65.383,65.4192,65.383,65.4192,5208.0
2018-11-06 14:00:00,72.28,72.29,72.21,72.23,9333.0,65.4101,65.4192,65.3468,65.3649,9333.0
2018-11-06 14:05:00,72.21,72.26,72.21,72.25,4528.0,65.3468,65.392,65.3468,65.383,4528.0
2018-11-06 14:10:00,72.25,72.26,72.22,72.22,4506.0,65.383,65.392,65.3558,65.3558,4506.0
2018-11-06 14:15:00,72.21,72.26,72.17,72.2,12028.0,65.3468,65.392,65.3106,65.3377,12028.0
2018-11-06 14:20:00,72.21,72.21,72.16,72.17,6906.0,65.3468,65.3468,65.3015,65.3106,6906.0
2018-11-06 14:25:00,72.17,72.18,72.06,72.08,5587.0,65.3106,65.3196,65.211,65.2291,5587.0
2018-11-06 14:30:00,72.08,72.14,72.06,72.07,8391.0,65.2291,65.2834,65.211,65.2201,8391.0
2018-11-06 14:35:00,72.07,72.14,72.07,72.09,4809.0,65.2201,65.2834,65.2201,65.2382,4809.0
2018-11-06 14:40:00,72.09,72.11,72.05,72.06,8173.0,65.2382,65.2563,65.202,65.211,8173.0
2018-11-06 14:45:00,72.05,72.11,72.05,72.11,4465.0,65.202,65.2563,65.202,65.2563,4465.0
2018-11-06 14:50:00,72.11,72.13,72.08,72.08,6326.0,65.2563,65.2744,65.2291,65.2291,6326.0
2018-11-06 14:55:00,72.07,72.07,72.04,72.05,5395.0,65.2201,65.2201,65.1929,65.202,5395.0
2018-11-06 15:00:00,72.06,72.1,71.99,72.08,10320.0,65.211,65.2472,65.1477,65.2291,10320.0
2018-11-06 15:05:00,72.08,72.14,72.07,72.14,5290.0,65.2291,65.2834,65.2201,65.2834,5290.0
2018-11-06 15:10:00,72.14,72.16,72.12,72.13,9467.0,65.2834,65.3015,65.2653,65.2744,9467.0
2018-11-06 15:15:00,72.13,72.13,72.08,72.11,8949.0,65.2744,65.2744,65.2291,65.2563,8949.0
2018-11-06 15:20:00,72.11,72.2,72.09,72.17,6866.0,65.2563,65.3377,65.2382,65.3106,6866.0
2018-11-06 15:25:00,72.16,72.17,72.09,72.14,7040.0,65.3015,65.3106,65.2382,65.2834,7040.0
2018-11-06 15:30:00,72.15,72.2,72.14,72.19,13707.0,65.2925,65.3377,65.2834,65.3287,13707.0
2018-11-06 15:35:00,72.2,72.22,72.17,72.19,17763.0,65.3377,65.3558,65.3106,65.3287,17763.0
2018-11-06 15:40:00,72.18,72.19,72.12,72.12,17121.0,65.3196,65.3287,65.2653,65.2653,17121.0
2018-11-06 15:45:00,72.12,72.21,72.11,72.2,24261.0,65.2653,65.3468,65.2563,65.3377,24261.0
2018-11-06 15:50:00,72.21,72.35,72.21,72.34,43939.0,65.3468,65.4735,65.3468,65.4644,43939.0
2018-11-06 15:55:00,72.35,72.38,72.28,72.31,59601.0,65.4735,65.5006,65.4101,65.4373,59601.0
2018-11-07 09:30:00,72.67,72.99,72.63,72.68,17940.0,65.7631,66.0527,65.7269,65.7721,17940.0
2018-11-07 09:35:00,72.59,72.93,72.51,72.79,21138.0,65.6907,65.9984,65.6183,65.8717,21138.0
2018-11-07 09:40:00,72.84,72.93,72.72,72.79,14328.0,65.9169,65.9984,65.8083,65.8717,14328.0
2018-11-07 09:45:00,72.79,72.86,72.56,72.7,40929.0,65.8717,65.935,65.6635,65.7902,40929.0
2018-11-07 09:50:00,72.72,72.86,72.62,72.65,16479.0,65.8083,65.935,65.7178,65.745,16479.0
2018-11-07 09:55:00,72.65,72.76,72.61,72.63,18760.0,65.745,65.8445,65.7088,65.7269,18760.0
2018-11-07 10:00:00,72.63,72.65,72.46,72.46,37735.0,65.7269,65.745,65.573,65.573,37735.0
2018-11-07 10:05:00,72.42,72.52,72.34,72.49,6686.0,65.5368,65.6273,65.4644,65.6002,6686.0
2018-11-07 10:10:00,72.46,72.51,72.44,72.47,7290.0,65.573,65.6183,65.5549,65.5821,7290.0
2018-11-07 10:15:00,72.46,72.51,72.42,72.42,5905.0,65.573,65.6183,65.5368,65.5368,5905.0
2018-11-07 10:20:00,72.4,72.45,72.37,72.41,8004.0,65.5187,65.564,65.4916,65.5278,8004.0
2018-11-07 10:25:00,72.43,72.5,72.42,72.47,14862.0,65.5459,65.6092,65.5368,65.5821,14862.0
2018-11-07 10:30:00,72.48,72.53,72.38,72.45,35209.0,65.5911,65.6364,65.5006,65.564,35209.0
2018-11-07 10:35:00,72.45,72.66,72.45,72.66,34823.0,65.564,65.754,65.564,65.754,34823.0
2018-11-07 10:40:00,72.66,72.8,72.65,72.8,5297.0,65.754,65.8807,65.745,65.8807,5297.0
2018-11-07 10:45:00,72.84,72.9,72.81,72.9,3228.0,65.9169,65.9712,65.8898,65.9712,3228.0
2018-11-07 10:50:00,72.89,72.96,72.79,72.79,7257.0,65.9622,66.0255,65.8717,65.8717,7257.0
2018-11-07 10:55:00,72.78,72.8,72.73,72.77,17818.0,65.8626,65.8807,65.8174,65.8536,17818.0
2018-11-07 11:00:00,72.77,72.83,72.73,72.78,12301.0,65.8536,65.9079,65.8174,65.8626,12301.0
2018-11-07 11:05:00,72.79,72.81,72.72,72.74,31912.0,65.8717,65.8898,65.8083,65.8264,31912.0
2018-11-07 11:10:00,72.75,72.77,72.73,72.77,15636.0,65.8355,65.8536,65.8174,65.8536,15636.0
2018-11-07 11:15:00,72.76,72.9,72.76,72.9,6746.0,65.8445,65.9712,65.8445,65.9712,6746.0
2018-11-07 11:20:00,72.89,72.94,72.87,72.9,5106.0,65.9622,66.0074,65.9441,65.9712,5106.0
2018-11-07 11:25:00,72.9,72.98,72.9,72.96,8237.0,65.9712,66.0436,65.9712,66.0255,8237.0
2018-11-07 11:30:00,72.97,73.05,72.96,72.97,4995.0,66.0346,66.1069,66.0255,66.0346,4995.0
2018-11-07 11:35:00,72.96,73.0,72.92,72.94,9859.0,66.0255,66.0617,65.9893,66.0074,9859.0
2018-11-07 11:40:00,72.93,72.96,72.92,72.95,17721.0,65.9984,66.0255,65.9893,66.0165,17721.0
2018-11-07 11:45:00,72.96,72.96,72.86,72.94,10895.0,66.0255,66.0255,65.935,66.0074,10895.0
2018-11-07 11:50:00,72.95,72.98,72.9,72.95,12155.0,66.0165,66.0436,65.9712,66.0165,12155.0
2018-11-07 11:55:00,72.95,72.98,72.87,72.97,32283.0,66.0165,66.0436,65.9441,66.0346,32283.0
2018-11-07 12:00:00,72.98,72.99,72.9,72.94,15389.0,66.0436,66.0527,65.9712,66.0074,15389.0
2018-11-07 12:05:00,72.93,72.97,72.93,72.95,8384.0,65.9984,66.0346,65.9984,66.0165,8384.0
2018-11-07 12:10:00,72.96,72.99,72.89,72.89,24889.0,66.0255,66.0527,65.9622,65.9622,24889.0
2018-11-07 12:15:00,72.9,72.93,72.86,72.91,16119.0,65.9712,65.9984,65.935,65.9803,16119.0
2018-11-07 12:20:00,72.9,72.96,72.9,72.92,9298.0,65.9712,66.0255,65.9712,65.9893,9298.0
2018-11-07 12:25:00,72.92,72.96,72.88,72.92,21491.0,65.9893,66.0255,65.9531,65.9893,21491.0
2018-11-07 12:30:00,72.92,73.0,72.92,73.0,5912.0,65.9893,66.0617,65.9893,66.0617,5912.0
2018-11-07 12:35:00,73.01,73.04,72.92,72.95,20954.0,66.0708,66.0979,65.9893,66.0165,20954.0
2018-11-07 12:40:00,72.96,72.96,72.92,72.94,5965.0,66.0255,66.0255,65.9893,66.0074,5965.0
2018-11-07 12:45:00,72.94,73.03,72.94,73.01,7067.0,66.0074,66.0888,66.0074,66.0708,7067.0
2018-11-07 12:50:00,73.02,73.15,73.02,73.09,4658.0,66.0798,66.1974,66.0798,66.1431,4658.0
2018-11-07 12:55:00,73.1,73.11,73.04,73.08,7345.0,66.1522,66.1612,66.0979,66.1341,7345.0
2018-11-07 13:00:00,73.09,73.1,72.97,72.99,16745.0,66.1431,66.1522,66.0346,66.0527,16745.0
2018-11-07 13:05:00,73.0,73.05,72.99,73.01,9459.0,66.0617,66.1069,66.0527,66.0708,9459.0
2018-11-07 13:10:00,73.0,73.04,73.0,73.01,6426.0,66.0617,66.0979,66.0617,66.0708,6426.0
2018-11-07 13:15:00,73.01,73.02,72.95,72.97,4863.0,66.0708,66.0798,66.0165,66.0346,4863.0
2018-11-07 13:20:00,72.98,73.04,72.98,73.04,1690.0,66.0436,66.0979,66.0436,66.0979,1690.0
2018-11-07 13:25:00,73.05,73.1,73.05,73.06,5510.0,66.1069,66.1522,66.1069,66.116,5510.0
2018-11-07 13:30:00,73.08,73.1,73.05,73.06,2900.0,66.1341,66.1522,66.1069,66.116,2900.0
2018-11-07 13:35:00,73.06,73.06,73.02,73.02,4025.0,66.116,66.116,66.0798,66.0798,4025.0
2018-11-07 13:40:00,73.03,73.03,72.98,72.98,7528.0,66.0888,66.0888,66.0436,66.0436,7528.0
2018-11-07 13:45:00,72.98,73.01,72.96,72.99,8061.0,66.0436,66.0708,66.0255,66.0527,8061.0
2018-11-07 13:50:00,72.99,73.02,72.98,72.98,5330.0,66.0527,66.0798,66.0436,66.0436,5330.0
2018-11-07 13:55:00,72.98,73.03,72.98,73.03,4993.0,66.0436,66.0888,66.0436,66.0888,4993.0
2018-11-07 14:00:00,73.04,73.06,73.03,73.06,7254.0,66.0979,66.116,66.0888,66.116,7254.0
2018-11-07 14:05:00,73.06,73.12,73.04,73.11,8199.0,66.116,66.1703,66.0979,66.1612,8199.0
2018-11-07 14:10:00,73.11,73.18,73.09,73.1,7228.0,66.1612,66.2246,66.1431,66.1522,7228.0
2018-11-07 14:15:00,73.09,73.16,73.09,73.16,7121.0,66.1431,66.2065,66.1431,66.2065,7121.0
2018-11-07 14:20:00,73.17,73.19,73.15,73.17,4115.0,66.2155,66.2336,66.1974,66.2155,4115.0
2018-11-07 14:25:00,73.17,73.18,73.13,73.14,4174.0,66.2155,66.2246,66.1793,66.1884,4174.0
2018-11-07 14:30:00,73.12,73.19,73.12,73.17,4491.0,66.1703,66.2336,66.1703,66.2155,4491.0
2018-11-07 14:35:00,73.17,73.25,73.17,73.22,7282.0,66.2155,66.2879,66.2155,66.2608,7282.0
2018-11-07 14:40:00,73.23,73.23,73.12,73.14,9644.0,66.2698,66.2698,66.1703,66.1884,9644.0
2018-11-07 14:45:00,73.12,73.12,73.02,73.04,15829.0,66.1703,66.1703,66.0798,66.0979,15829.0
2018-11-07 14:50:00,73.06,73.1,73.04,73.06,6182.0,66.116,66.1522,66.0979,66.116,6182.0
2018-11-07 14:55:00,73.05,73.11,73.04,73.11,4766.0,66.1069,66.1612,66.0979,66.1612,4766.0
2018-11-07 15:00:00,73.1,73.12,73.08,73.09,6035.0,66.1522,66.1703,66.1341,66.1431,6035.0
2018-11-07 15:05:00,73.09,73.13,73.07,73.08,7667.0,66.1431,66.1793,66.125,66.1341,7667.0
2018-11-07 15:10:00,73.08,73.18,73.07,73.16,9912.0,66.1341,66.2246,66.125,66.2065,9912.0
2018-11-07 15:15:00,73.16,73.22,73.15,73.21,7388.0,66.2065,66.2608,66.1974,66.2517,7388.0
2018-11-07 15:20:00,73.22,73.25,73.2,73.22,13856.0,66.2608,66.2879,66.2427,66.2608,13856.0
2018-11-07 15:25:00,73.23,73.3,73.21,73.29,14547.0,66.2698,66.3332,66.2517,66.3241,14547.0
2018-11-07 15:30:00,73.28,73.38,73.24,73.36,12069.0,66.3151,66.4056,66.2789,66.3875,12069.0
2018-11-07 15:35:00,73.37,73.37,73.29,73.29,8159.0,66.3965,66.3965,66.3241,66.3241,8159.0
2018-11-07 15:40:00,73.29,73.31,73.27,73.29,11287.0,66.3241,66.3422,66.306,66.3241,11287.0
2018-11-07 15:45:00,73.3,73.34,73.27,73.29,21201.0,66.3332,66.3694,66.306,66.3241,21201.0
2018-11-07 15:50:00,73.29,73.33,73.29,73.31,42754.0,66.3241,66.3603,66.3241,66.3422,42754.0
2018-11-07 15:55:00,73.31,73.39,73.3,73.37,96899.0,66.3422,66.4146,66.3332,66.3965,96899.0
2018-11-08 09:30:00,73.4,73.62,73.35,73.53,12623.0,66.4237,66.6228,66.3784,66.5413,12623.0
2018-11-08 09:35:00,73.65,73.92,73.6,73.84,9984.0,66.6499,66.8943,66.6047,66.8219,9984.0
2018-11-08 09:40:00,73.84,73.95,73.76,73.88,8891.0,66.8219,66.9214,66.7495,66.8581,8891.0
2018-11-08 09:45:00,73.92,73.92,73.81,73.88,7305.0,66.8943,66.8943,66.7947,66.8581,7305.0
2018-11-08 09:50:00,73.9,73.91,73.79,73.82,12146.0,66.8762,66.8852,66.7766,66.8038,12146.0
2018-11-08 09:55:00,73.81,73.9,73.78,73.89,10311.0,66.7947,66.8762,66.7676,66.8671,10311.0
2018-11-08 10:00:00,73.87,73.87,73.69,73.72,6156.0,66.849,66.849,66.6861,66.7133,6156.0
2018-11-08 10:05:00,73.72,73.74,73.65,73.74,7802.0,66.7133,66.7314,66.6499,66.7314,7802.0
2018-11-08 10:10:00,73.75,73.8,73.66,73.68,8659.0,66.7404,66.7857,66.659,66.6771,8659.0
2018-11-08 10:15:00,73.67,73.7,73.6,73.61,7656.0,66.668,66.6952,66.6047,66.6137,7656.0
2018-11-08 10:20:00,73.62,73.71,73.62,73.63,7451.0,66.6228,66.7042,66.6228,66.6318,7451.0
2018-11-08 10:25:00,73.63,73.63,73.55,73.55,11402.0,66.6318,66.6318,66.5594,66.5594,11402.0
2018-11-08 10:30:00,73.54,73.57,73.5,73.56,6590.0,66.5504,66.5775,66.5142,66.5685,6590.0
2018-11-08 10:35:00,73.57,73.59,73.48,73.56,23599.0,66.5775,66.5956,66.4961,66.5685,23599.0
2018-11-08 10:40:00,73.56,73.62,73.51,73.62,7016.0,66.5685,66.6228,66.5232,66.6228,7016.0
2018-11-08 10:45:00,73.62,73.72,73.62,73.69,5343.0,66.6228,66.7133,66.6228,66.6861,5343.0
2018-11-08 10:50:00,73.69,73.77,73.69,73.77,4108.0,66.6861,66.7585,66.6861,66.7585,4108.0
2018-11-08 10:55:00,73.79,73.89,73.79,73.88,4300.0,66.7766,66.8671,66.7766,66.8581,4300.0
2018-11-08 11:00:00,73.89,73.89,73.82,73.84,3029.0,66.8671,66.8671,66.8038,66.8219,3029.0
2018-11-08 11:05:00,73.83,73.87,73.77,73.85,5260.0,66.8128,66.849,66.7585,66.8309,5260.0
2018-11-08 11:10:00,73.84,73.85,73.81,73.83,2529.0,66.8219,66.8309,66.7947,66.8128,2529.0
2018-11-08 11:15:00,73.81,73.85,73.77,73.84,5118.0,66.7947,66.8309,66.7585,66.8219,5118.0
2018-11-08 11:20:00,73.86,73.89,73.81,73.83,9811.0,66.84,66.8671,66.7947,66.8128,9811.0
2018-11-08 11:25:00,73.85,73.87,73.78,73.81,7256.0,66.8309,66.849,66.7676,66.7947,7256.0
2018-11-08 11:30:00,73.83,73.92,73.82,73.88,5748.0,66.8128,66.8943,66.8038,66.8581,5748.0
2018-11-08 11:35:00,73.86,73.89,73.84,73.84,4200.0,66.84,66.8671,66.8219,66.8219,4200.0
2018-11-08 11:40:00,73.85,73.96,73.85,73.94,5441.0,66.8309,66.9305,66.8309,66.9124,5441.0
2018-11-08 11:45:00,73.93,74.08,73.93,74.03,14500.0,66.9033,67.0391,66.9033,66.9938,14500.0
2018-11-08 11:50:00,74.03,74.05,73.99,73.99,3749.0,66.9938,67.0119,66.9576,66.9576,3749.0
2018-11-08 11:55:00,74.0,74.01,73.87,73.88,4490.0,66.9667,66.9757,66.849,66.8581,4490.0
2018-11-08 12:00:00,73.9,73.92,73.84,73.86,3355.0,66.8762,66.8943,66.8219,66.84,3355.0
2018-11-08 12:05:00,73.88,73.98,73.88,73.95,3742.0,66.8581,66.9486,66.8581,66.9214,3742.0
2018-11-08 12:10:00,73.96,74.02,73.96,74.0,5916.0,66.9305,66.9848,66.9305,66.9667,5916.0
2018-11-08 12:15:00,74.02,74.05,73.99,74.0,5689.0,66.9848,67.0119,66.9576,66.9667,5689.0
2018-11-08 12:20:00,74.0,74.0,73.91,73.91,3706.0,66.9667,66.9667,66.8852,66.8852,3706.0
2018-11-08 12:25:00,73.9,73.92,73.89,73.89,1800.0,66.8762,66.8943,66.8671,66.8671,1800.0
2018-11-08 12:30:00,73.9,73.97,73.9,73.95,3100.0,66.8762,66.9395,66.8762,66.9214,3100.0
2018-11-08 12:35:00,73.95,74.0,73.95,74.0,2257.0,66.9214,66.9667,66.9214,66.9667,2257.0
2018-11-08 12:40:00,74.0,74.07,74.0,74.04,6860.0,66.9667,67.03,66.9667,67.0029,6860.0
2018-11-08 12:45:00,74.04,74.09,73.99,74.07,8654.0,67.0029,67.0481,66.9576,67.03,8654.0
2018-11-08 12:50:00,74.06,74.06,73.99,74.01,4300.0,67.021,67.021,66.9576,66.9757,4300.0
2018-11-08 12:55:00,74.0,74.01,73.97,73.98,2858.0,66.9667,66.9757,66.9395,66.9486,2858.0
2018-11-08 13:00:00,73.98,74.04,73.97,74.02,8279.0,66.9486,67.0029,66.9395,66.9848,8279.0
2018-11-08 13:05:00,74.02,74.16,74.02,74.14,7697.0,66.9848,67.1114,66.9848,67.0933,7697.0
2018-11-08 13:10:00,74.15,74.18,74.08,74.08,5432.0,67.1024,67.1295,67.0391,67.0391,5432.0
2018-11-08 13:15:00,74.07,74.07,74.04,74.05,2081.0,67.03,67.03,67.0029,67.0119,2081.0
2018-11-08 13:20:00,74.01,74.02,73.96,74.01,5540.0,66.9757,66.9848,66.9305,66.9757,5540.0
2018-11-08 13:25:00,74.0,74.02,73.97,73.99,3418.0,66.9667,66.9848,66.9395,66.9576,3418.0
2018-11-08 13:30:00,74.01,74.02,74.01,74.01,900.0,66.9757,66.9848,66.9757,66.9757,900.0
2018-11-08 13:35:00,74.02,74.02,74.01,74.01,1100.0,66.9848,66.9848,66.9757,66.9757,1100.0
2018-11-08 13:40:00,74.01,74.02,73.98,73.98,3100.0,66.9757,66.9848,66.9486,66.9486,3100.0
2018-11-08 13:45:00,73.99,74.0,73.95,73.99,6942.0,66.9576,66.9667,66.9214,66.9576,6942.0
2018-11-08 13:50:00,73.98,74.0,73.98,73.99,1400.0,66.9486,66.9667,66.9486,66.9576,1400.0
2018-11-08 13:55:00,73.98,74.02,73.98,74.01,3677.0,66.9486,66.9848,66.9486,66.9757,3677.0
2018-11-08 14:00:00,74.0,74.05,73.94,73.94,5929.0,66.9667,67.0119,66.9124,66.9124,5929.0
2018-11-08 14:05:00,73.97,74.16,73.97,74.14,5750.0,66.9395,67.1114,66.9395,67.0933,5750.0
2018-11-08 14:10:00,74.14,74.14,74.05,74.07,7541.0,67.0933,67.0933,67.0119,67.03,7541.0
2018-11-08 14:15:00,74.08,74.11,74.01,74.03,17285.0,67.0391,67.0662,66.9757,66.9938,17285.0
2018-11-08 14:20:00,74.02,74.04,73.98,73.99,6809.0,66.9848,67.0029,66.9486,66.9576,6809.0
2018-11-08 14:25:00,73.97,73.98,73.89,73.91,9820.0,66.9395,66.9486,66.8671,66.8852,9820.0
2018-11-08 14:30:00,73.88,73.91,73.84,73.84,4300.0,66.8581,66.8852,66.8219,66.8219,4300.0
2018-11-08 14:35:00,73.84,73.9,73.82,73.85,8610.0,66.8219,66.8762,66.8038,66.8309,8610.0
2018-11-08 14:40:00,73.83,73.86,73.79,73.82,8945.0,66.8128,66.84,66.7766,66.8038,8945.0
2018-11-08 14:45:00,73.81,73.88,73.81,73.86,8568.0,66.7947,66.8581,66.7947,66.84,8568.0
2018-11-08 14:50:00,73.88,73.95,73.84,73.91,15716.0,66.8581,66.9214,66.8219,66.8852,15716.0
2018-11-08 14:55:00,73.91,73.96,73.88,73.89,7465.0,66.8852,66.9305,66.8581,66.8671,7465.0
2018-11-08 15:00:00,73.88,73.89,73.82,73.83,5772.0,66.8581,66.8671,66.8038,66.8128,5772.0
2018-11-08 15:05:00,73.83,73.91,73.82,73.88,8479.0,66.8128,66.8852,66.8038,66.8581,8479.0
2018-11-08 15:10:00,73.89,73.93,73.83,73.93,11736.0,66.8671,66.9033,66.8128,66.9033,11736.0
2018-11-08 15:15:00,73.95,73.99,73.9,73.93,8290.0,66.9214,66.9576,66.8762,66.9033,8290.0
2018-11-08 15:20:00,73.94,73.94,73.88,73.89,20961.0,66.9124,66.9124,66.8581,66.8671,20961.0
2018-11-08 15:25:00,73.87,73.93,73.83,73.83,10613.0,66.849,66.9033,66.8128,66.8128,10613.0
2018-11-08 15:30:00,73.82,73.86,73.81,73.84,7771.0,66.8038,66.84,66.7947,66.8219,7771.0
2018-11-08 15:35:00,73.84,73.86,73.8,73.81,20855.0,66.8219,66.84,66.7857,66.7947,20855.0
2018-11-08 15:40:00,73.82,73.88,73.82,73.87,11701.0,66.8038,66.8581,66.8038,66.849,11701.0
2018-11-08 15:45:00,73.87,73.93,73.86,73.88,32380.0,66.849,66.9033,66.84,66.8581,32380.0
2018-11-08 15:50:00,73.88,73.94,73.88,73.89,30030.0,66.8581,66.9124,66.8581,66.8671,30030.0
2018-11-08 15:55:00,73.9,74.03,73.85,74.03,72025.0,66.8762,66.9938,66.8309,66.9938,72025.0
2018-11-09 09:30:00,73.94,74.2,73.8,74.02,10615.0,66.9124,67.1476,66.7857,66.9848,10615.0
2018-11-09 09:35:00,74.03,74.26,74.03,74.21,8353.0,66.9938,67.2019,66.9938,67.1567,8353.0
2018-11-09 09:40:00,74.16,74.33,74.16,74.3,3681.0,67.1114,67.2653,67.1114,67.2381,3681.0
2018-11-09 09:45:00,74.33,74.5,74.3,74.44,5214.0,67.2653,67.4191,67.2381,67.3648,5214.0
2018-11-09 09:50:00,74.46,74.46,74.3,74.32,7049.0,67.3829,67.3829,67.2381,67.2562,7049.0
2018-11-09 09:55:00,74.38,74.47,74.37,74.44,3550.0,67.3105,67.392,67.3015,67.3648,3550.0
2018-11-09 10:00:00,74.48,74.48,74.28,74.33,20430.0,67.401,67.401,67.22,67.2653,20430.0
2018-11-09 10:05:00,74.34,74.36,74.27,74.27,6340.0,67.2743,67.2924,67.211,67.211,6340.0
2018-11-09 10:10:00,74.23,74.26,74.17,74.17,7551.0,67.1748,67.2019,67.1205,67.1205,7551.0
2018-11-09 10:15:00,74.12,74.21,74.11,74.2,7746.0,67.0753,67.1567,67.0662,67.1476,7746.0
2018-11-09 10:20:00,74.2,74.28,74.06,74.28,36035.0,67.1476,67.22,67.021,67.22,36035.0
2018-11-09 10:25:00,74.29,74.37,74.29,74.32,9453.0,67.2291,67.3015,67.2291,67.2562,9453.0
2018-11-09 10:30:00,74.31,74.35,74.29,74.31,4875.0,67.2472,67.2834,67.2291,67.2472,4875.0
2018-11-09 10:35:00,74.3,74.3,74.19,74.2,7148.0,67.2381,67.2381,67.1386,67.1476,7148.0
2018-11-09 10:40:00,74.21,74.32,74.2,74.23,8266.0,67.1567,67.2562,67.1476,67.1748,8266.0
2018-11-09 10:45:00,74.26,74.27,74.19,74.19,7991.0,67.2019,67.211,67.1386,67.1386,7991.0
2018-11-09 10:50:00,74.19,74.19,74.1,74.14,2500.0,67.1386,67.1386,67.0572,67.0933,2500.0
2018-11-09 10:55:00,74.14,74.16,74.05,74.07,7200.0,67.0933,67.1114,67.0119,67.03,7200.0
2018-11-09 11:00:00,74.07,74.12,74.04,74.04,4080.0,67.03,67.0753,67.0029,67.0029,4080.0
2018-11-09 11:05:00,74.04,74.04,73.98,74.03,3725.0,67.0029,67.0029,66.9486,66.9938,3725.0
2018-11-09 11:10:00,74.04,74.11,74.04,74.09,5052.0,67.0029,67.0662,67.0029,67.0481,5052.0
2018-11-09 11:15:00,74.12,74.21,74.12,74.19,3398.0,67.0753,67.1567,67.0753,67.1386,3398.0
2018-11-09 11:20:00,74.19,74.27,74.19,74.19,6272.0,67.1386,67.211,67.1386,67.1386,6272.0
2018-11-09 11:25:00,74.19,74.25,74.19,74.21,3035.0,67.1386,67.1929,67.1386,67.1567,3035.0
2018-11-09 11:30:00,74.2,74.27,74.2,74.25,6094.0,67.1476,67.211,67.1476,67.1929,6094.0
2018-11-09 11:35:00,74.25,74.35,74.25,74.33,7207.0,67.1929,67.2834,67.1929,67.2653,7207.0
2018-11-09 11:40:00,74.33,74.33,74.26,74.29,3734.0,67.2653,67.2653,67.2019,67.2291,3734.0
2018-11-09 11:45:00,74.3,74.34,74.21,74.21,5081.0,67.2381,67.2743,67.1567,67.1567,5081.0
2018-11-09 11:50:00,74.21,74.23,74.16,74.23,1821.0,67.1567,67.1748,67.1114,67.1748,1821.0
2018-11-09 11:55:00,74.22,74.22,74.15,74.18,2422.0,67.1657,67.1657,67.1024,67.1295,2422.0
2018-11-09 12:00:00,74.17,74.2,74.09,74.1,3087.0,67.1205,67.1476,67.0481,67.0572,3087.0
2018-11-09 12:05:00,74.13,74.21,74.11,74.21,2276.0,67.0843,67.1567,67.0662,67.1567,2276.0
2018-11-09 12:10:00,74.19,74.2,74.16,74.16,2292.0,67.1386,67.1476,67.1114,67.1114,2292.0
2018-11-09 12:15:00,74.14,74.14,74.1,74.11,2434.0,67.0933,67.0933,67.0572,67.0662,2434.0
2018-11-09 12:20:00,74.1,74.16,74.07,74.14,4905.0,67.0572,67.1114,67.03,67.0933,4905.0
2018-11-09 12:25:00,74.14,74.18,74.13,74.15,4272.0,67.0933,67.1295,67.0843,67.1024,4272.0
2018-11-09 12:30:00,74.12,74.18,74.11,74.18,3095.0,67.0753,67.1295,67.0662,67.1295,3095.0
2018-11-09 12:35:00,74.19,74.26,74.18,74.21,2954.0,67.1386,67.2019,67.1295,67.1567,2954.0
2018-11-09 12:40:00,74.23,74.28,74.23,74.26,3800.0,67.1748,67.22,67.1748,67.2019,3800.0
2018-11-09 12:45:00,74.29,74.29,74.23,74.24,3370.0,67.2291,67.2291,67.1748,67.1838,3370.0
2018-11-09 12:50:00,74.24,74.27,74.21,74.21,3605.0,67.1838,67.211,67.1567,67.1567,3605.0
2018-11-09 12:55:00,74.21,74.21,74.17,74.19,1957.0,67.1567,67.1567,67.1205,67.1386,1957.0
2018-11-09 13:00:00,74.17,74.17,74.14,74.14,1200.0,67.1205,67.1205,67.0933,67.0933,1200.0
2018-11-09 13:05:00,74.15,74.18,74.12,74.17,4447.0,67.1024,67.1295,67.0753,67.1205,4447.0
2018-11-09 13:10:00,74.18,74.19,74.12,74.16,3493.0,67.1295,67.1386,67.0753,67.1114,3493.0
2018-11-09 13:15:00,74.16,74.17,74.15,74.17,4079.0,67.1114,67.1205,67.1024,67.1205,4079.0
2018-11-09 13:20:00,74.17,74.24,74.15,74.23,3311.0,67.1205,67.1838,67.1024,67.1748,3311.0
2018-11-09 13:25:00,74.22,74.27,74.21,74.27,1522.0,67.1657,67.211,67.1567,67.211,1522.0
2018-11-09 13:30:00,74.27,74.27,74.18,74.21,5740.0,67.211,67.211,67.1295,67.1567,5740.0
2018-11-09 13:35:00,74.23,74.31,74.21,74.29,2964.0,67.1748,67.2472,67.1567,67.2291,2964.0
2018-11-09 13:40:00,74.29,74.33,74.24,74.27,6649.0,67.2291,67.2653,67.1838,67.211,6649.0
2018-11-09 13:45:00,74.26,74.26,74.15,74.16,3436.0,67.2019,67.2019,67.1024,67.1114,3436.0
2018-11-09 13:50:00,74.18,74.25,74.18,74.25,2682.0,67.1295,67.1929,67.1295,67.1929,2682.0
2018-11-09 13:55:00,74.24,74.29,74.22,74.23,5703.0,67.1838,67.2291,67.1657,67.1748,5703.0
2018-11-09 14:00:00,74.21,74.33,74.21,74.33,5201.0,67.1567,67.2653,67.1567,67.2653,5201.0
2018-11-09 14:05:00,74.34,74.37,74.27,74.27,5295.0,67.2743,67.3015,67.211,67.211,5295.0
2018-11-09 14:10:00,74.26,74.31,74.24,74.3,6696.0,67.2019,67.2472,67.1838,67.2381,6696.0
2018-11-09 14:15:00,74.32,74.33,74.26,74.26,4356.0,67.2562,67.2653,67.2019,67.2019,4356.0
2018-11-09 14:20:00,74.27,74.29,74.24,74.29,4157.0,67.211,67.2291,67.1838,67.2291,4157.0
2018-11-09 14:25:00,74.29,74.35,74.29,74.31,7480.0,67.2291,67.2834,67.2291,67.2472,7480.0
2018-11-09 14:30:00,74.29,74.41,74.29,74.41,10103.0,67.2291,67.3377,67.2291,67.3377,10103.0
2018-11-09 14:35:00,74.43,74.47,74.43,74.47,5094.0,67.3558,67.392,67.3558,67.392,5094.0
2018-11-09 14:40:00,74.48,74.52,74.47,74.48,6187.0,67.401,67.4372,67.392,67.401,6187.0
2018-11-09 14:45:00,74.45,74.5,74.41,74.45,4835.0,67.3739,67.4191,67.3377,67.3739,4835.0
2018-11-09 14:50:00,74.45,74.55,74.45,74.51,7473.0,67.3739,67.4644,67.3739,67.4282,7473.0
2018-11-09 14:55:00,74.51,74.59,74.51,74.51,4578.0,67.4282,67.5006,67.4282,67.4282,4578.0
2018-11-09 15:00:00,74.53,74.58,74.49,74.54,6611.0,67.4463,67.4915,67.4101,67.4553,6611.0
2018-11-09 15:05:00,74.51,74.55,74.48,74.53,6357.0,67.4282,67.4644,67.401,67.4463,6357.0
2018-11-09 15:10:00,74.54,74.58,74.48,74.57,8035.0,67.4553,67.4915,67.401,67.4825,8035.0
2018-11-09 15:15:00,74.58,74.62,74.54,74.62,4583.0,67.4915,67.5277,67.4553,67.5277,4583.0
2018-11-09 15:20:00,74.62,74.76,74.59,74.73,11216.0,67.5277,67.6544,67.5006,67.6273,11216.0
2018-11-09 15:25:00,74.74,74.76,74.71,74.71,16015.0,67.6363,67.6544,67.6092,67.6092,16015.0
2018-11-09 15:30:00,74.72,74.79,74.71,74.75,28161.0,67.6182,67.6816,67.6092,67.6454,28161.0
2018-11-09 15:35:00,74.75,74.82,74.74,74.76,29517.0,67.6454,67.7087,67.6363,67.6544,29517.0
2018-11-09 15:40:00,74.77,74.81,74.74,74.81,37928.0,67.6635,67.6997,67.6363,67.6997,37928.0
2018-11-09 15:45:00,74.81,74.84,74.69,74.7,39536.0,67.6997,67.7268,67.5911,67.6001,39536.0
2018-11-09 15:50:00,74.7,74.9,74.69,74.9,50890.0,67.6001,67.7811,67.5911,67.7811,50890.0
2018-11-09 15:55:00,74.89,74.91,74.71,74.74,89466.0,67.7721,67.7902,67.6092,67.6363,89466.0
2018-11-12 09:30:00,74.85,74.91,74.75,74.81,17086.0,67.7359,67.7902,67.6454,67.6997,17086.0
2018-11-12 09:35:00,74.84,74.94,74.76,74.94,5100.0,67.7268,67.8173,67.6544,67.8173,5100.0
2018-11-12 09:40:00,74.97,75.02,74.81,74.93,11118.0,67.8445,67.8897,67.6997,67.8083,11118.0
2018-11-12 09:45:00,74.93,75.03,74.87,74.9,9025.0,67.8083,67.8988,67.754,67.7811,9025.0
2018-11-12 09:50:00,74.89,75.01,74.84,74.96,7119.0,67.7721,67.8807,67.7268,67.8354,7119.0
2018-11-12 09:55:00,74.99,75.12,74.99,75.07,5886.0,67.8626,67.9802,67.8626,67.935,5886.0
2018-11-12 10:00:00,75.08,75.18,75.02,75.12,10109.0,67.944,68.0345,67.8897,67.9802,10109.0
2018-11-12 10:05:00,75.14,75.23,75.14,75.17,6255.0,67.9983,68.0798,67.9983,68.0255,6255.0
2018-11-12 10:10:00,75.14,75.15,74.95,75.01,21183.0,67.9983,68.0074,67.8264,67.8807,21183.0
2018-11-12 10:15:00,75.03,75.13,75.02,75.13,5400.0,67.8988,67.9893,67.8897,67.9893,5400.0
2018-11-12 10:20:00,75.15,75.31,75.11,75.3,9822.0,68.0074,68.1521,67.9712,68.1431,9822.0
2018-11-12 10:25:00,75.3,75.37,75.3,75.36,5346.0,68.1431,68.2064,68.1431,68.1974,5346.0
2018-11-12 10:30:00,75.35,75.35,75.26,75.26,2200.0,68.1883,68.1883,68.1069,68.1069,2200.0
2018-11-12 10:35:00,75.23,75.27,75.17,75.18,7008.0,68.0798,68.1159,68.0255,68.0345,7008.0
2018-11-12 10:40:00,75.18,75.26,75.15,75.26,6030.0,68.0345,68.1069,68.0074,68.1069,6030.0
2018-11-12 10:45:00,75.25,75.31,75.23,75.23,6187.0,68.0978,68.1521,68.0798,68.0798,6187.0
2018-11-12 10:50:00,75.24,75.25,75.17,75.18,4000.0,68.0888,68.0978,68.0255,68.0345,4000.0
2018-11-12 10:55:00,75.18,75.29,75.17,75.29,5675.0,68.0345,68.134,68.0255,68.134,5675.0
2018-11-12 11:00:00,75.29,75.32,75.18,75.3,5446.0,68.134,68.1612,68.0345,68.1431,5446.0
2018-11-12 11:05:00,75.26,75.41,75.26,75.37,5364.0,68.1069,68.2426,68.1069,68.2064,5364.0
2018-11-12 11:10:00,75.35,75.35,75.29,75.32,4695.0,68.1883,68.1883,68.134,68.1612,4695.0
2018-11-12 11:15:00,75.29,75.31,75.21,75.21,9230.0,68.134,68.1521,68.0617,68.0617,9230.0
2018-11-12 11:20:00,75.21,75.3,75.2,75.27,7192.0,68.0617,68.1431,68.0526,68.1159,7192.0
2018-11-12 11:25:00,75.26,75.26,75.19,75.19,4433.0,68.1069,68.1069,68.0436,68.0436,4433.0
2018-11-12 11:30:00,75.18,75.22,75.13,75.19,6195.0,68.0345,68.0707,67.9893,68.0436,6195.0
2018-11-12 11:35:00,75.21,75.23,75.08,75.09,10815.0,68.0617,68.0798,67.944,67.9531,10815.0
2018-11-12 11:40:00,75.1,75.23,75.1,75.2,6613.0,67.9621,68.0798,67.9621,68.0526,6613.0
2018-11-12 11:45:00,75.2,75.25,75.19,75.19,4404.0,68.0526,68.0978,68.0436,68.0436,4404.0
2018-11-12 11:50:00,75.19,75.26,75.09,75.25,7067.0,68.0436,68.1069,67.9531,68.0978,7067.0
2018-11-12 11:55:00,75.23,75.28,75.23,75.26,3109.0,68.0798,68.125,68.0798,68.1069,3109.0
2018-11-12 12:00:00,75.25,75.25,75.18,75.2,5910.0,68.0978,68.0978,68.0345,68.0526,5910.0
2018-11-12 12:05:00,75.21,75.31,75.21,75.26,3850.0,68.0617,68.1521,68.0617,68.1069,3850.0
2018-11-12 12:10:00,75.29,75.29,75.23,75.27,5300.0,68.134,68.134,68.0798,68.1159,5300.0
2018-11-12 12:15:00,75.29,75.34,75.29,75.34,3339.0,68.134,68.1793,68.134,68.1793,3339.0
2018-11-12 12:20:00,75.34,75.37,75.3,75.35,7601.0,68.1793,68.2064,68.1431,68.1883,7601.0
2018-11-12 12:25:00,75.35,75.37,75.33,75.35,4496.0,68.1883,68.2064,68.1702,68.1883,4496.0
2018-11-12 12:30:00,75.34,75.35,75.28,75.28,5619.0,68.1793,68.1883,68.125,68.125,5619.0
2018-11-12 12:35:00,75.28,75.34,75.27,75.29,7010.0,68.125,68.1793,68.1159,68.134,7010.0
2018-11-12 12:40:00,75.29,75.34,75.28,75.32,4180.0,68.134,68.1793,68.125,68.1612,4180.0
2018-11-12 12:45:00,75.28,75.3,75.25,75.25,16983.0,68.125,68.1431,68.0978,68.0978,16983.0
2018-11-12 12:50:00,75.25,75.26,75.18,75.18,5712.0,68.0978,68.1069,68.0345,68.0345,5712.0
2018-11-12 12:55:00,75.15,75.18,75.07,75.09,2956.0,68.0074,68.0345,67.935,67.9531,2956.0
2018-11-12 13:00:00,75.09,75.09,75.05,75.05,1500.0,67.9531,67.9531,67.9169,67.9169,1500.0
2018-11-12 13:05:00,75.06,75.07,74.93,74.95,3999.0,67.9259,67.935,67.8083,67.8264,3999.0
2018-11-12 13:10:00,74.96,74.96,74.84,74.84,3967.0,67.8354,67.8354,67.7268,67.7268,3967.0
2018-11-12 13:15:00,74.84,74.87,74.8,74.82,4405.0,67.7268,67.754,67.6906,67.7087,4405.0
2018-11-12 13:20:00,74.81,74.82,74.77,74.77,2900.0,67.6997,67.7087,67.6635,67.6635,2900.0
2018-11-12 13:25:00,74.77,74.88,74.77,74.85,4392.0,67.6635,67.763,67.6635,67.7359,4392.0
2018-11-12 13:30:00,74.84,74.89,74.83,74.88,5058.0,67.7268,67.7721,67.7178,67.763,5058.0
2018-11-12 13:35:00,74.89,74.91,74.86,74.87,3400.0,67.7721,67.7902,67.7449,67.754,3400.0
2018-11-12 13:40:00,74.87,74.88,74.79,74.8,2174.0,67.754,67.763,67.6816,67.6906,2174.0
2018-11-12 13:45:00,74.78,74.81,74.72,74.8,18551.0,67.6725,67.6997,67.6182,67.6906,18551.0
2018-11-12 13:50:00,74.8,74.94,74.8,74.83,12501.0,67.6906,67.8173,67.6906,67.7178,12501.0
2018-11-12 13:55:00,74.83,74.83,74.76,74.76,8205.0,67.7178,67.7178,67.6544,67.6544,8205.0
2018-11-12 14:00:00,74.75,74.93,74.75,74.93,8114.0,67.6454,67.8083,67.6454,67.8083,8114.0
2018-11-12 14:05:00,74.93,74.94,74.86,74.89,3455.0,67.8083,67.8173,67.7449,67.7721,3455.0
2018-11-12 14:10:00,74.92,75.02,74.91,74.97,9135.0,67.7992,67.8897,67.7902,67.8445,9135.0
2018-11-12 14:15:00,74.95,75.06,74.95,75.05,3702.0,67.8264,67.9259,67.8264,67.9169,3702.0
2018-11-12 14:20:00,75.04,75.05,74.99,75.05,4100.0,67.9078,67.9169,67.8626,67.9169,4100.0
2018-11-12 14:25:00,75.04,75.04,74.99,74.99,3655.0,67.9078,67.9078,67.8626,67.8626,3655.0
2018-11-12 14:30:00,75.01,75.02,74.96,74.97,3200.0,67.8807,67.8897,67.8354,67.8445,3200.0
2018-11-12 14:35:00,74.97,74.98,74.88,74.9,10262.0,67.8445,67.8535,67.763,67.7811,10262.0
2018-11-12 14:40:00,74.91,75.0,74.9,74.99,4446.0,67.7902,67.8716,67.7811,67.8626,4446.0
2018-11-12 14:45:00,74.99,75.1,74.99,75.08,3437.0,67.8626,67.9621,67.8626,67.944,3437.0
2018-11-12 14:50:00,75.08,75.08,74.99,74.99,1987.0,67.944,67.944,67.8626,67.8626,1987.0
2018-11-12 14:55:00,75.0,75.0,74.93,74.95,4809.0,67.8716,67.8716,67.8083,67.8264,4809.0
2018-11-12 15:00:00,74.95,75.02,74.94,74.95,5038.0,67.8264,67.8897,67.8173,67.8264,5038.0
2018-11-12 15:05:00,74.95,74.96,74.88,74.93,4148.0,67.8264,67.8354,67.763,67.8083,4148.0
2018-11-12 15:10:00,74.91,74.98,74.85,74.96,6356.0,67.7902,67.8535,67.7359,67.8354,6356.0
2018-11-12 15:15:00,74.95,75.02,74.92,75.02,13759.0,67.8264,67.8897,67.7992,67.8897,13759.0
2018-11-12 15:20:00,75.03,75.11,75.03,75.08,8520.0,67.8988,67.9712,67.8988,67.944,8520.0
2018-11-12 15:25:00,75.07,75.1,75.06,75.08,6926.0,67.935,67.9621,67.9259,67.944,6926.0
2018-11-12 15:30:00,75.07,75.07,74.93,74.93,15678.0,67.935,67.935,67.8083,67.8083,15678.0
2018-11-12 15:35:00,74.92,74.97,74.9,74.96,16321.0,67.7992,67.8445,67.7811,67.8354,16321.0
2018-11-12 15:40:00,74.96,74.96,74.86,74.9,21611.0,67.8354,67.8354,67.7449,67.7811,21611.0
2018-11-12 15:45:00,74.92,74.95,74.82,74.83,27815.0,67.7992,67.8264,67.7087,67.7178,27815.0
2018-11-12 15:50:00,74.82,74.83,74.6,74.61,29711.0,67.7087,67.7178,67.5096,67.5187,29711.0
2018-11-12 15:55:00,74.62,74.7,74.61,74.68,50709.0,67.5277,67.6001,67.5187,67.582,50709.0
2018-11-13 09:30:00,74.8,74.94,74.73,74.87,9251.0,67.6906,67.8173,67.6273,67.754,9251.0
2018-11-13 09:35:00,74.91,74.91,74.64,74.64,3920.0,67.7902,67.7902,67.5458,67.5458,3920.0
2018-11-13 09:40:00,74.62,74.73,74.62,74.72,2834.0,67.5277,67.6273,67.5277,67.6182,2834.0
2018-11-13 09:45:00,74.74,74.76,74.65,74.65,1200.0,67.6363,67.6544,67.5549,67.5549,1200.0
2018-11-13 09:50:00,74.62,74.73,74.59,74.73,3484.0,67.5277,67.6273,67.5006,67.6273,3484.0
2018-11-13 09:55:00,74.7,74.79,74.7,74.79,2100.0,67.6001,67.6816,67.6001,67.6816,2100.0
2018-11-13 10:00:00,74.79,74.82,74.75,74.77,3600.0,67.6816,67.7087,67.6454,67.6635,3600.0
2018-11-13 10:05:00,74.82,74.9,74.76,74.9,4300.0,67.7087,67.7811,67.6544,67.7811,4300.0
2018-11-13 10:10:00,74.89,75.06,74.88,75.03,7442.0,67.7721,67.9259,67.763,67.8988,7442.0
2018-11-13 10:15:00,75.08,75.13,75.06,75.11,4640.0,67.944,67.9893,67.9259,67.9712,4640.0
2018-11-13 10:20:00,75.09,75.09,74.85,74.88,5006.0,67.9531,67.9531,67.7359,67.763,5006.0
2018-11-13 10:25:00,74.89,74.94,74.8,74.8,5545.0,67.7721,67.8173,67.6906,67.6906,5545.0
2018-11-13 10:30:00,74.8,74.82,74.74,74.77,1962.0,67.6906,67.7087,67.6363,67.6635,1962.0
2018-11-13 10:35:00,74.78,74.8,74.73,74.76,2805.0,67.6725,67.6906,67.6273,67.6544,2805.0
2018-11-13 10:40:00,74.73,74.83,74.69,74.79,3072.0,67.6273,67.7178,67.5911,67.6816,3072.0
2018-11-13 10:45:00,74.83,74.91,74.83,74.9,1511.0,67.7178,67.7902,67.7178,67.7811,1511.0
2018-11-13 10:50:00,74.85,74.87,74.75,74.78,5514.0,67.7359,67.754,67.6454,67.6725,5514.0
2018-11-13 10:55:00,74.78,74.83,74.76,74.78,6491.0,67.6725,67.7178,67.6544,67.6725,6491.0
2018-11-13 11:00:00,74.77,74.93,74.74,74.9,18817.0,67.6635,67.8083,67.6363,67.7811,18817.0
2018-11-13 11:05:00,74.92,74.92,74.7,74.7,1748.0,67.7992,67.7992,67.6001,67.6001,1748.0
2018-11-13 11:10:00,74.68,74.76,74.64,74.75,5900.0,67.582,67.6544,67.5458,67.6454,5900.0
2018-11-13 11:15:00,74.79,74.91,74.69,74.91,8609.0,67.6816,67.7902,67.5911,67.7902,8609.0
2018-11-13 11:20:00,74.89,74.91,74.84,74.85,2673.0,67.7721,67.7902,67.7268,67.7359,2673.0
2018-11-13 11:25:00,74.87,74.88,74.81,74.81,2126.0,67.754,67.763,67.6997,67.6997,2126.0
2018-11-13 11:30:00,74.82,74.82,74.77,74.8,2535.0,67.7087,67.7087,67.6635,67.6906,2535.0
2018-11-13 11:35:00,74.8,74.8,74.72,74.72,2490.0,67.6906,67.6906,67.6182,67.6182,2490.0
2018-11-13 11:40:00,74.7,74.72,74.63,74.63,3042.0,67.6001,67.6182,67.5368,67.5368,3042.0
2018-11-13 11:45:00,74.64,74.68,74.61,74.64,4700.0,67.5458,67.582,67.5187,67.5458,4700.0
2018-11-13 11:50:00,74.64,74.69,74.6,74.6,2508.0,67.5458,67.5911,67.5096,67.5096,2508.0
2018-11-13 11:55:00,74.59,74.62,74.56,74.61,2000.0,67.5006,67.5277,67.4734,67.5187,2000.0
2018-11-13 12:00:00,74.6,74.74,74.6,74.68,5950.0,67.5096,67.6363,67.5096,67.582,5950.0
2018-11-13 12:05:00,74.7,74.72,74.51,74.53,3353.0,67.6001,67.6182,67.4282,67.4463,3353.0
2018-11-13 12:10:00,74.55,74.64,74.52,74.61,7075.0,67.4644,67.5458,67.4372,67.5187,7075.0
2018-11-13 12:15:00,74.62,74.67,74.62,74.63,3522.0,67.5277,67.573,67.5277,67.5368,3522.0
2018-11-13 12:20:00,74.64,74.69,74.64,74.68,7364.0,67.5458,67.5911,67.5458,67.582,7364.0
2018-11-13 12:25:00,74.73,74.78,74.73,74.73,1800.0,67.6273,67.6725,67.6273,67.6273,1800.0
2018-11-13 12:30:00,74.68,74.72,74.66,74.68,4245.0,67.582,67.6182,67.5639,67.582,4245.0
2018-11-13 12:35:00,74.64,74.7,74.62,74.65,10475.0,67.5458,67.6001,67.5277,67.5549,10475.0
2018-11-13 12:40:00,74.67,74.69,74.5,74.56,17673.0,67.573,67.5911,67.4191,67.4734,17673.0
2018-11-13 12:45:00,74.53,74.55,74.48,74.49,2655.0,67.4463,67.4644,67.401,67.4101,2655.0
2018-11-13 12:50:00,74.5,74.51,74.4,74.43,2840.0,67.4191,67.4282,67.3286,67.3558,2840.0
2018-11-13 12:55:00,74.43,74.43,74.36,74.4,4961.0,67.3558,67.3558,67.2924,67.3286,4961.0
2018-11-13 13:00:00,74.4,74.49,74.4,74.48,3100.0,67.3286,67.4101,67.3286,67.401,3100.0
2018-11-13 13:05:00,74.47,74.5,74.41,74.46,6714.0,67.392,67.4191,67.3377,67.3829,6714.0
2018-11-13 13:10:00,74.45,74.45,74.34,74.34,3151.0,67.3739,67.3739,67.2743,67.2743,3151.0
2018-11-13 13:15:00,74.36,74.41,74.36,74.39,1900.0,67.2924,67.3377,67.2924,67.3196,1900.0
2018-11-13 13:20:00,74.41,74.48,74.4,74.48,11031.0,67.3377,67.401,67.3286,67.401,11031.0
2018-11-13 13:25:00,74.46,74.47,74.38,74.45,4360.0,67.3829,67.392,67.3105,67.3739,4360.0
2018-11-13 13:30:00,74.45,74.51,74.41,74.51,3515.0,67.3739,67.4282,67.3377,67.4282,3515.0
2018-11-13 13:35:00,74.49,74.51,74.45,74.51,1948.0,67.4101,67.4282,67.3739,67.4282,1948.0
2018-11-13 13:40:00,74.54,74.54,74.49,74.53,1507.0,67.4553,67.4553,67.4101,67.4463,1507.0
2018-11-13 13:45:00,74.51,74.57,74.51,74.52,5615.0,67.4282,67.4825,67.4282,67.4372,5615.0
2018-11-13 13:50:00,74.51,74.56,74.51,74.53,3214.0,67.4282,67.4734,67.4282,67.4463,3214.0
2018-11-13 13:55:00,74.54,74.56,74.5,74.5,1998.0,67.4553,67.4734,67.4191,67.4191,1998.0
2018-11-13 14:00:00,74.5,74.54,74.38,74.42,4521.0,67.4191,67.4553,67.3105,67.3467,4521.0
2018-11-13 14:05:00,74.41,74.5,74.41,74.5,4688.0,67.3377,67.4191,67.3377,67.4191,4688.0
2018-11-13 14:10:00,74.52,74.55,74.48,74.48,5579.0,67.4372,67.4644,67.401,67.401,5579.0
2018-11-13 14:15:00,74.42,74.42,74.33,74.38,3007.0,67.3467,67.3467,67.2653,67.3105,3007.0
2018-11-13 14:20:00,74.39,74.4,74.28,74.33,5703.0,67.3196,67.3286,67.22,67.2653,5703.0
2018-11-13 14:25:00,74.32,74.39,74.29,74.39,3666.0,67.2562,67.3196,67.2291,67.3196,3666.0
2018-11-13 14:30:00,74.39,74.48,74.37,74.48,2534.0,67.3196,67.401,67.3015,67.401,2534.0
2018-11-13 14:35:00,74.49,74.56,74.49,74.53,1921.0,67.4101,67.4734,67.4101,67.4463,1921.0
2018-11-13 14:40:00,74.51,74.53,74.43,74.44,4145.0,67.4282,67.4463,67.3558,67.3648,4145.0
2018-11-13 14:45:00,74.47,74.48,74.38,74.46,2879.0,67.392,67.401,67.3105,67.3829,2879.0
2018-11-13 14:50:00,74.46,74.52,74.44,74.52,3185.0,67.3829,67.4372,67.3648,67.4372,3185.0
2018-11-13 14:55:00,74.53,74.56,74.45,74.47,8248.0,67.4463,67.4734,67.3739,67.392,8248.0
2018-11-13 15:00:00,74.47,74.64,74.43,74.62,5925.0,67.392,67.5458,67.3558,67.5277,5925.0
2018-11-13 15:05:00,74.59,74.6,74.49,74.54,5226.0,67.5006,67.5096,67.4101,67.4553,5226.0
2018-11-13 15:10:00,74.51,74.52,74.44,74.47,3981.0,67.4282,67.4372,67.3648,67.392,3981.0
2018-11-13 15:15:00,74.49,74.49,74.4,74.45,7265.0,67.4101,67.4101,67.3286,67.3739,7265.0
2018-11-13 15:20:00,74.44,74.49,74.38,74.43,7387.0,67.3648,67.4101,67.3105,67.3558,7387.0
2018-11-13 15:25:00,74.43,74.55,74.43,74.48,6998.0,67.3558,67.4644,67.3558,67.401,6998.0
2018-11-13 15:30:00,74.46,74.53,74.4,74.43,13261.0,67.3829,67.4463,67.3286,67.3558,13261.0
2018-11-13 15:35:00,74.41,74.66,74.41,74.58,13201.0,67.3377,67.5639,67.3377,67.4915,13201.0
2018-11-13 15:40:00,74.58,74.62,74.54,74.61,11832.0,67.4915,67.5277,67.4553,67.5187,11832.0
2018-11-13 15:45:00,74.58,74.66,74.54,74.57,20292.0,67.4915,67.5639,67.4553,67.4825,20292.0
2018-11-13 15:50:00,74.57,74.65,74.57,74.64,25436.0,67.4825,67.5549,67.4825,67.5458,25436.0
2018-11-13 15:55:00,74.63,74.66,74.6,74.6,37789.0,67.5368,67.5639,67.5096,67.5096,37789.0
2018-11-14 09:30:00,74.78,75.04,74.59,74.6,14373.0,67.6725,67.9078,67.5006,67.5096,14373.0
2018-11-14 09:35:00,74.7,74.96,74.56,74.95,14567.0,67.6001,67.8354,67.4734,67.8264,14567.0
2018-11-14 09:40:00,74.95,75.09,74.89,74.97,40930.0,67.8264,67.9531,67.7721,67.8445,40930.0
2018-11-14 09:45:00,74.95,74.99,74.77,74.8,12496.0,67.8264,67.8626,67.6635,67.6906,12496.0
2018-11-14 09:50:00,74.81,75.02,74.79,75.0,12069.0,67.6997,67.8897,67.6816,67.8716,12069.0
2018-11-14 09:55:00,74.99,75.03,74.97,75.0,11849.0,67.8626,67.8988,67.8445,67.8716,11849.0
2018-11-14 10:00:00,75.0,75.0,74.89,74.95,6676.0,67.8716,67.8716,67.7721,67.8264,6676.0
2018-11-14 10:05:00,74.96,74.98,74.85,74.85,18238.0,67.8354,67.8535,67.7359,67.7359,18238.0
2018-11-14 10:10:00,74.8,74.86,74.8,74.81,5806.0,67.6906,67.7449,67.6906,67.6997,5806.0
2018-11-14 10:15:00,74.79,74.82,74.66,74.66,10995.0,67.6816,67.7087,67.5639,67.5639,10995.0
2018-11-14 10:20:00,74.68,74.89,74.68,74.83,18135.0,67.582,67.7721,67.582,67.7178,18135.0
2018-11-14 10:25:00,74.83,74.83,74.68,74.81,43300.0,67.7178,67.7178,67.582,67.6997,43300.0
2018-11-14 10:30:00,74.81,74.9,74.77,74.83,10568.0,67.6997,67.7811,67.6635,67.7178,10568.0
2018-11-14 10:35:00,74.83,74.88,74.79,74.87,5147.0,67.7178,67.763,67.6816,67.754,5147.0
2018-11-14 10:40:00,74.87,74.94,74.84,74.94,7550.0,67.754,67.8173,67.7268,67.8173,7550.0
2018-11-14 10:45:00,74.93,75.14,74.92,75.1,10372.0,67.8083,67.9983,67.7992,67.9621,10372.0
2018-11-14 10:50:00,75.09,75.11,74.98,75.02,11713.0,67.9531,67.9712,67.8535,67.8897,11713.0
2018-11-14 10:55:00,75.05,75.05,74.97,74.99,4901.0,67.9169,67.9169,67.8445,67.8626,4901.0
2018-11-14 11:00:00,74.97,74.97,74.8,74.8,4008.0,67.8445,67.8445,67.6906,67.6906,4008.0
2018-11-14 11:05:00,74.82,74.87,74.74,74.82,8859.0,67.7087,67.754,67.6363,67.7087,8859.0
2018-11-14 11:10:00,74.82,74.83,74.73,74.78,9441.0,67.7087,67.7178,67.6273,67.6725,9441.0
2018-11-14 11:15:00,74.78,74.8,74.7,74.7,7843.0,67.6725,67.6906,67.6001,67.6001,7843.0
2018-11-14 11:20:00,74.68,74.69,74.58,74.63,9101.0,67.582,67.5911,67.4915,67.5368,9101.0
2018-11-14 11:25:00,74.63,74.69,74.62,74.64,10452.0,67.5368,67.5911,67.5277,67.5458,10452.0
2018-11-14 11:30:00,74.64,74.67,74.62,74.64,4901.0,67.5458,67.573,67.5277,67.5458,4901.0
2018-11-14 11:35:00,74.64,74.75,74.61,74.73,25786.0,67.5458,67.6454,67.5187,67.6273,25786.0
2018-11-14 11:40:00,74.74,74.75,74.61,74.7,29520.0,67.6363,67.6454,67.5187,67.6001,29520.0
2018-11-14 11:45:00,74.71,74.75,74.69,74.7,10926.0,67.6092,67.6454,67.5911,67.6001,10926.0
2018-11-14 11:50:00,74.71,74.8,74.65,74.79,28027.0,67.6092,67.6906,67.5549,67.6816,28027.0
2018-11-14 11:55:00,74.79,74.86,74.76,74.76,11220.0,67.6816,67.7449,67.6544,67.6544,11220.0
2018-11-14 12:00:00,74.76,74.89,74.74,74.83,10996.0,67.6544,67.7721,67.6363,67.7178,10996.0
2018-11-14 12:05:00,74.81,74.83,74.76,74.76,5225.0,67.6997,67.7178,67.6544,67.6544,5225.0
2018-11-14 12:10:00,74.75,74.76,74.68,74.71,11505.0,67.6454,67.6544,67.582,67.6092,11505.0
2018-11-14 12:15:00,74.71,74.81,74.71,74.8,11301.0,67.6092,67.6997,67.6092,67.6906,11301.0
2018-11-14 12:20:00,74.81,74.87,74.81,74.84,8167.0,67.6997,67.754,67.6997,67.7268,8167.0
2018-11-14 12:25:00,74.85,74.92,74.84,74.92,8340.0,67.7359,67.7992,67.7268,67.7992,8340.0
2018-11-14 12:30:00,74.92,74.95,74.87,74.9,14052.0,67.7992,67.8264,67.754,67.7811,14052.0
2018-11-14 12:35:00,74.9,74.9,74.7,74.87,17490.0,67.7811,67.7811,67.6001,67.754,17490.0
2018-11-14 12:40:00,74.86,74.86,74.78,74.85,13109.0,67.7449,67.7449,67.6725,67.7359,13109.0
2018-11-14 12:45:00,74.83,74.9,74.83,74.88,9386.0,67.7178,67.7811,67.7178,67.763,9386.0
2018-11-14 12:50:00,74.88,74.94,74.84,74.84,10032.0,67.763,67.8173,67.7268,67.7268,10032.0
2018-11-14 12:55:00,74.83,74.84,74.72,74.74,13405.0,67.7178,67.7268,67.6182,67.6363,13405.0
2018-11-14 13:00:00,74.74,74.82,74.71,74.8,25973.0,67.6363,67.7087,67.6092,67.6906,25973.0
2018-11-14 13:05:00,74.8,74.84,74.78,74.8,18379.0,67.6906,67.7268,67.6725,67.6906,18379.0
2018-11-14 13:10:00,74.81,74.83,74.72,74.81,12427.0,67.6997,67.7178,67.6182,67.6997,12427.0
2018-11-14 13:15:00,74.8,74.9,74.79,74.88,15160.0,67.6906,67.7811,67.6816,67.763,15160.0
2018-11-14 13:20:00,74.86,74.88,74.69,74.72,5749.0,67.7449,67.763,67.5911,67.6182,5749.0
2018-11-14 13:25:00,74.72,74.8,74.67,74.8,17289.0,67.6182,67.6906,67.573,67.6906,17289.0
2018-11-14 13:30:00,74.8,74.82,74.67,74.72,16287.0,67.6906,67.7087,67.573,67.6182,16287.0
2018-11-14 13:35:00,74.7,74.73,74.59,74.59,10230.0,67.6001,67.6273,67.5006,67.5006,10230.0
2018-11-14 13:40:00,74.58,74.58,74.42,74.42,8623.0,67.4915,67.4915,67.3467,67.3467,8623.0
2018-11-14 13:45:00,74.44,74.46,74.35,74.38,9192.0,67.3648,67.3829,67.2834,67.3105,9192.0
2018-11-14 13:50:00,74.37,74.37,74.33,74.34,8039.0,67.3015,67.3015,67.2653,67.2743,8039.0
2018-11-14 13:55:00,74.34,74.52,74.33,74.48,21638.0,67.2743,67.4372,67.2653,67.401,21638.0
2018-11-14 14:00:00,74.47,74.47,74.32,74.32,8680.0,67.392,67.392,67.2562,67.2562,8680.0
2018-11-14 14:05:00,74.33,74.37,74.28,74.37,6318.0,67.2653,67.3015,67.22,67.3015,6318.0
2018-11-14 14:10:00,74.37,74.49,74.36,74.49,9166.0,67.3015,67.4101,67.2924,67.4101,9166.0
2018-11-14 14:15:00,74.5,74.65,74.5,74.59,10981.0,67.4191,67.5549,67.4191,67.5006,10981.0
2018-11-14 14:20:00,74.61,74.7,74.58,74.64,5316.0,67.5187,67.6001,67.4915,67.5458,5316.0
2018-11-14 14:25:00,74.62,74.63,74.5,74.5,6490.0,67.5277,67.5368,67.4191,67.4191,6490.0
2018-11-14 14:30:00,74.49,74.62,74.46,74.53,5527.0,67.4101,67.5277,67.3829,67.4463,5527.0
2018-11-14 14:35:00,74.54,74.67,74.53,74.63,5383.0,67.4553,67.573,67.4463,67.5368,5383.0
2018-11-14 14:40:00,74.62,74.63,74.54,74.56,6261.0,67.5277,67.5368,67.4553,67.4734,6261.0
2018-11-14 14:45:00,74.56,74.67,74.55,74.63,7032.0,67.4734,67.573,67.4644,67.5368,7032.0
2018-11-14 14:50:00,74.63,74.73,74.62,74.73,7317.0,67.5368,67.6273,67.5277,67.6273,7317.0
2018-11-14 14:55:00,74.72,74.92,74.72,74.91,8675.0,67.6182,67.7992,67.6182,67.7902,8675.0
2018-11-14 15:00:00,74.9,74.98,74.86,74.91,7894.0,67.7811,67.8535,67.7449,67.7902,7894.0
2018-11-14 15:05:00,74.91,75.05,74.91,75.0,14043.0,67.7902,67.9169,67.7902,67.8716,14043.0
2018-11-14 15:10:00,74.99,75.01,74.92,74.98,11129.0,67.8626,67.8807,67.7992,67.8535,11129.0
2018-11-14 15:15:00,74.98,75.02,74.93,74.98,20924.0,67.8535,67.8897,67.8083,67.8535,20924.0
2018-11-14 15:20:00,74.96,74.98,74.88,74.95,21105.0,67.8354,67.8535,67.763,67.8264,21105.0
2018-11-14 15:25:00,74.96,74.97,74.9,74.94,15493.0,67.8354,67.8445,67.7811,67.8173,15493.0
2018-11-14 15:30:00,74.93,74.97,74.91,74.94,23832.0,67.8083,67.8445,67.7902,67.8173,23832.0
2018-11-14 15:35:00,74.94,74.97,74.9,74.93,29067.0,67.8173,67.8445,67.7811,67.8083,29067.0
2018-11-14 15:40:00,74.93,74.95,74.86,74.87,34500.0,67.8083,67.8264,67.7449,67.754,34500.0
2018-11-14 15:45:00,74.88,74.93,74.77,74.77,44684.0,67.763,67.8083,67.6635,67.6635,44684.0
2018-11-14 15:50:00,74.78,74.79,74.63,74.65,52153.0,67.6725,67.6816,67.5368,67.5549,52153.0
2018-11-14 15:55:00,74.65,74.72,74.58,74.7,95947.0,67.5549,67.6182,67.4915,67.6001,95947.0
2018-11-15 09:30:00,74.29,74.49,74.13,74.13,9974.0,67.2291,67.4101,67.0843,67.0843,9974.0
2018-11-15 09:35:00,74.12,74.18,73.95,74.14,6705.0,67.0753,67.1295,66.9214,67.0933,6705.0
2018-11-15 09:40:00,74.09,74.28,74.07,74.23,6785.0,67.0481,67.22,67.03,67.1748,6785.0
2018-11-15 09:45:00,74.17,74.36,74.07,74.36,9601.0,67.1205,67.2924,67.03,67.2924,9601.0
2018-11-15 09:50:00,74.36,74.37,74.24,74.37,4100.0,67.2924,67.3015,67.1838,67.3015,4100.0
2018-11-15 09:55:00,74.36,74.48,74.36,74.48,1703.0,67.2924,67.401,67.2924,67.401,1703.0
2018-11-15 10:00:00,74.43,74.46,74.38,74.39,4574.0,67.3558,67.3829,67.3105,67.3196,4574.0
2018-11-15 10:05:00,74.41,74.47,74.35,74.39,5095.0,67.3377,67.392,67.2834,67.3196,5095.0
2018-11-15 10:10:00,74.38,74.53,74.36,74.5,14275.0,67.3105,67.4463,67.2924,67.4191,14275.0
2018-11-15 10:15:00,74.54,74.58,74.5,74.58,2812.0,67.4553,67.4915,67.4191,67.4915,2812.0
2018-11-15 10:20:00,74.58,74.8,74.56,74.69,7700.0,67.4915,67.6906,67.4734,67.5911,7700.0
2018-11-15 10:25:00,74.69,74.76,74.67,74.7,6879.0,67.5911,67.6544,67.573,67.6001,6879.0
2018-11-15 10:30:00,74.71,74.71,74.5,74.52,5200.0,67.6092,67.6092,67.4191,67.4372,5200.0
2018-11-15 10:35:00,74.52,74.55,74.39,74.48,9441.0,67.4372,67.4644,67.3196,67.401,9441.0
2018-11-15 10:40:00,74.46,74.61,74.45,74.59,11093.0,67.3829,67.5187,67.3739,67.5006,11093.0
2018-11-15 10:45:00,74.54,74.7,74.54,74.63,4665.0,67.4553,67.6001,67.4553,67.5368,4665.0
2018-11-15 10:50:00,74.6,74.73,74.6,74.71,7937.0,67.5096,67.6273,67.5096,67.6092,7937.0
2018-11-15 10:55:00,74.72,74.73,74.68,74.71,5324.0,67.6182,67.6273,67.582,67.6092,5324.0
2018-11-15 11:00:00,74.71,74.89,74.71,74.86,5040.0,67.6092,67.7721,67.6092,67.7449,5040.0
2018-11-15 11:05:00,74.88,74.99,74.88,74.89,3408.0,67.763,67.8626,67.763,67.7721,3408.0
2018-11-15 11:10:00,74.89,74.95,74.89,74.92,1700.0,67.7721,67.8264,67.7721,67.7992,1700.0
2018-11-15 11:15:00,74.93,74.99,74.9,74.91,4463.0,67.8083,67.8626,67.7811,67.7902,4463.0
2018-11-15 11:20:00,74.92,75.11,74.92,75.1,11928.0,67.7992,67.9712,67.7992,67.9621,11928.0
2018-11-15 11:25:00,75.1,75.15,75.07,75.1,10047.0,67.9621,68.0074,67.935,67.9621,10047.0
2018-11-15 11:30:00,75.11,75.27,75.11,75.26,9735.0,67.9712,68.1159,67.9712,68.1069,9735.0
2018-11-15 11:35:00,75.24,75.27,75.2,75.23,5008.0,68.0888,68.1159,68.0526,68.0798,5008.0
2018-11-15 11:40:00,75.22,75.29,75.14,75.16,8891.0,68.0707,68.134,67.9983,68.0164,8891.0
2018-11-15 11:45:00,75.17,75.26,75.17,75.24,3903.0,68.0255,68.1069,68.0255,68.0888,3903.0
2018-11-15 11:50:00,75.24,75.3,75.18,75.3,7726.0,68.0888,68.1431,68.0345,68.1431,7726.0
2018-11-15 11:55:00,75.3,75.3,75.21,75.29,9601.0,68.1431,68.1431,68.0617,68.134,9601.0
2018-11-15 12:00:00,75.29,75.35,75.16,75.27,5719.0,68.134,68.1883,68.0164,68.1159,5719.0
2018-11-15 12:05:00,75.29,75.37,75.24,75.26,9068.0,68.134,68.2064,68.0888,68.1069,9068.0
2018-11-15 12:10:00,75.28,75.32,75.23,75.3,12781.0,68.125,68.1612,68.0798,68.1431,12781.0
2018-11-15 12:15:00,75.31,75.36,75.27,75.35,8880.0,68.1521,68.1974,68.1159,68.1883,8880.0
2018-11-15 12:20:00,75.34,75.35,75.31,75.31,4200.0,68.1793,68.1883,68.1521,68.1521,4200.0
2018-11-15 12:25:00,75.32,75.37,75.26,75.37,8262.0,68.1612,68.2064,68.1069,68.2064,8262.0
2018-11-15 12:30:00,75.36,75.37,75.3,75.35,3656.0,68.1974,68.2064,68.1431,68.1883,3656.0
2018-11-15 12:35:00,75.38,75.48,75.34,75.48,7052.0,68.2155,68.306,68.1793,68.306,7052.0
2018-11-15 12:40:00,75.46,75.51,75.4,75.4,7000.0,68.2879,68.3331,68.2336,68.2336,7000.0
2018-11-15 12:45:00,75.4,75.41,75.32,75.37,12009.0,68.2336,68.2426,68.1612,68.2064,12009.0
2018-11-15 12:50:00,75.38,75.47,75.33,75.33,19575.0,68.2155,68.2969,68.1702,68.1702,19575.0
2018-11-15 12:55:00,75.33,75.37,75.3,75.36,19947.0,68.1702,68.2064,68.1431,68.1974,19947.0
2018-11-15 13:00:00,75.35,75.36,75.28,75.31,9736.0,68.1883,68.1974,68.125,68.1521,9736.0
2018-11-15 13:05:00,75.31,75.31,75.23,75.23,9966.0,68.1521,68.1521,68.0798,68.0798,9966.0
2018-11-15 13:10:00,75.25,75.31,75.24,75.31,11543.0,68.0978,68.1521,68.0888,68.1521,11543.0
2018-11-15 13:15:00,75.3,75.52,75.26,75.43,23071.0,68.1431,68.3422,68.1069,68.2607,23071.0
2018-11-15 13:20:00,75.42,75.69,75.42,75.66,25290.0,68.2517,68.496,68.2517,68.4689,25290.0
2018-11-15 13:25:00,75.67,75.7,75.59,75.67,12846.0,68.4779,68.5051,68.4055,68.4779,12846.0
2018-11-15 13:30:00,75.7,75.76,75.65,75.67,23206.0,68.5051,68.5594,68.4598,68.4779,23206.0
2018-11-15 13:35:00,75.67,75.69,75.54,75.54,18116.0,68.4779,68.496,68.3603,68.3603,18116.0
2018-11-15 13:40:00,75.55,75.64,75.54,75.64,24959.0,68.3693,68.4508,68.3603,68.4508,24959.0
2018-11-15 13:45:00,75.63,75.7,75.5,75.51,81520.0,68.4417,68.5051,68.3241,68.3331,81520.0
2018-11-15 13:50:00,75.49,75.62,75.49,75.56,27222.0,68.315,68.4327,68.315,68.3784,27222.0
2018-11-15 13:55:00,75.56,75.68,75.55,75.59,25869.0,68.3784,68.487,68.3693,68.4055,25869.0
2018-11-15 14:00:00,75.58,75.64,75.52,75.54,11199.0,68.3965,68.4508,68.3422,68.3603,11199.0
2018-11-15 14:05:00,75.57,75.59,75.52,75.52,7591.0,68.3874,68.4055,68.3422,68.3422,7591.0
2018-11-15 14:10:00,75.52,75.56,75.49,75.53,7110.0,68.3422,68.3784,68.315,68.3512,7110.0
2018-11-15 14:15:00,75.56,75.56,75.45,75.46,14244.0,68.3784,68.3784,68.2788,68.2879,14244.0
2018-11-15 14:20:00,75.46,75.54,75.46,75.51,5014.0,68.2879,68.3603,68.2879,68.3331,5014.0
2018-11-15 14:25:00,75.51,75.6,75.5,75.6,13637.0,68.3331,68.4146,68.3241,68.4146,13637.0
2018-11-15 14:30:00,75.59,75.74,75.57,75.72,17112.0,68.4055,68.5413,68.3874,68.5232,17112.0
2018-11-15 14:35:00,75.69,75.69,75.57,75.58,4114.0,68.496,68.496,68.3874,68.3965,4114.0
2018-11-15 14:40:00,75.58,75.59,75.55,75.58,3564.0,68.3965,68.4055,68.3693,68.3965,3564.0
2018-11-15 14:45:00,75.59,75.63,75.56,75.6,3376.0,68.4055,68.4417,68.3784,68.4146,3376.0
2018-11-15 14:50:00,75.59,75.59,75.49,75.53,6313.0,68.4055,68.4055,68.315,68.3512,6313.0
2018-11-15 14:55:00,75.53,75.58,75.49,75.53,4671.0,68.3512,68.3965,68.315,68.3512,4671.0
2018-11-15 15:00:00,75.53,75.53,75.29,75.44,22160.0,68.3512,68.3512,68.134,68.2698,22160.0
2018-11-15 15:05:00,75.45,75.57,75.45,75.5,6219.0,68.2788,68.3874,68.2788,68.3241,6219.0
2018-11-15 15:10:00,75.51,75.68,75.51,75.66,7351.0,68.3331,68.487,68.3331,68.4689,7351.0
2018-11-15 15:15:00,75.65,75.66,75.53,75.54,3514.0,68.4598,68.4689,68.3512,68.3603,3514.0
2018-11-15 15:20:00,75.52,75.56,75.45,75.49,13975.0,68.3422,68.3784,68.2788,68.315,13975.0
2018-11-15 15:25:00,75.53,75.57,75.46,75.49,7334.0,68.3512,68.3874,68.2879,68.315,7334.0
2018-11-15 15:30:00,75.52,75.65,75.52,75.6,12160.0,68.3422,68.4598,68.3422,68.4146,12160.0
2018-11-15 15:35:00,75.6,75.73,75.59,75.73,14430.0,68.4146,68.5322,68.4055,68.5322,14430.0
2018-11-15 15:40:00,75.73,75.78,75.63,75.66,18511.0,68.5322,68.5775,68.4417,68.4689,18511.0
2018-11-15 15:45:00,75.65,75.69,75.54,75.54,21797.0,68.4598,68.496,68.3603,68.3603,21797.0
2018-11-15 15:50:00,75.55,75.67,75.54,75.62,31063.0,68.3693,68.4779,68.3603,68.4327,31063.0
2018-11-15 15:55:00,75.61,75.67,75.53,75.66,43901.0,68.4236,68.4779,68.3512,68.4689,43901.0
2018-11-16 09:30:00,75.63,75.84,75.36,75.83,57628.0,68.4417,68.6318,68.1974,68.6227,57628.0
2018-11-16 09:35:00,75.84,75.91,75.78,75.79,9120.0,68.6318,68.6951,68.5775,68.5865,9120.0
2018-11-16 09:40:00,75.81,75.85,75.73,75.77,5939.0,68.6046,68.6408,68.5322,68.5684,5939.0
2018-11-16 09:45:00,75.76,75.78,75.67,75.67,4254.0,68.5594,68.5775,68.4779,68.4779,4254.0
2018-11-16 09:50:00,75.67,75.74,75.63,75.68,3208.0,68.4779,68.5413,68.4417,68.487,3208.0
2018-11-16 09:55:00,75.66,76.12,75.63,76.06,14074.0,68.4689,68.8852,68.4417,68.8309,14074.0
2018-11-16 10:00:00,75.97,75.97,75.7,75.7,6284.0,68.7494,68.7494,68.5051,68.5051,6284.0
2018-11-16 10:05:00,75.7,75.76,75.7,75.7,9212.0,68.5051,68.5594,68.5051,68.5051,9212.0
2018-11-16 10:10:00,75.69,75.73,75.69,75.69,1593.0,68.496,68.5322,68.496,68.496,1593.0
2018-11-16 10:15:00,75.71,75.78,75.69,75.75,11369.0,68.5141,68.5775,68.496,68.5503,11369.0
2018-11-16 10:20:00,75.75,75.76,75.62,75.64,3900.0,68.5503,68.5594,68.4327,68.4508,3900.0
2018-11-16 10:25:00,75.66,75.71,75.62,75.65,4606.0,68.4689,68.5141,68.4327,68.4598,4606.0
2018-11-16 10:30:00,75.67,75.77,75.61,75.74,3500.0,68.4779,68.5684,68.4236,68.5413,3500.0
2018-11-16 10:35:00,75.73,75.82,75.73,75.78,5791.0,68.5322,68.6137,68.5322,68.5775,5791.0
2018-11-16 10:40:00,75.79,75.88,75.79,75.81,4500.0,68.5865,68.668,68.5865,68.6046,4500.0
2018-11-16 10:45:00,75.83,75.85,75.69,75.78,10458.0,68.6227,68.6408,68.496,68.5775,10458.0
2018-11-16 10:50:00,75.81,75.82,75.75,75.81,8151.0,68.6046,68.6137,68.5503,68.6046,8151.0
2018-11-16 10:55:00,75.81,75.87,75.72,75.72,5732.0,68.6046,68.6589,68.5232,68.5232,5732.0
2018-11-16 11:00:00,75.75,75.8,75.65,75.7,5943.0,68.5503,68.5956,68.4598,68.5051,5943.0
2018-11-16 11:05:00,75.66,75.69,75.57,75.6,6200.0,68.4689,68.496,68.3874,68.4146,6200.0
2018-11-16 11:10:00,75.61,75.66,75.61,75.65,3886.0,68.4236,68.4689,68.4236,68.4598,3886.0
2018-11-16 11:15:00,75.64,75.7,75.64,75.67,2100.0,68.4508,68.5051,68.4508,68.4779,2100.0
2018-11-16 11:20:00,75.67,75.67,75.59,75.63,3500.0,68.4779,68.4779,68.4055,68.4417,3500.0
2018-11-16 11:25:00,75.59,75.62,75.55,75.57,3000.0,68.4055,68.4327,68.3693,68.3874,3000.0
2018-11-16 11:30:00,75.58,75.64,75.57,75.6,6622.0,68.3965,68.4508,68.3874,68.4146,6622.0
2018-11-16 11:35:00,75.62,75.66,75.61,75.65,2700.0,68.4327,68.4689,68.4236,68.4598,2700.0
2018-11-16 11:40:00,75.64,75.67,75.62,75.62,4302.0,68.4508,68.4779,68.4327,68.4327,4302.0
2018-11-16 11:45:00,75.65,75.68,75.62,75.67,3683.0,68.4598,68.487,68.4327,68.4779,3683.0
2018-11-16 11:50:00,75.66,75.7,75.66,75.68,4490.0,68.4689,68.5051,68.4689,68.487,4490.0
2018-11-16 11:55:00,75.67,75.75,75.64,75.69,4705.0,68.4779,68.5503,68.4508,68.496,4705.0
2018-11-16 12:00:00,75.73,75.74,75.65,75.66,8839.0,68.5322,68.5413,68.4598,68.4689,8839.0
2018-11-16 12:05:00,75.69,75.77,75.64,75.74,39996.0,68.496,68.5684,68.4508,68.5413,39996.0
2018-11-16 12:10:00,75.74,75.75,75.67,75.74,43225.0,68.5413,68.5503,68.4779,68.5413,43225.0
2018-11-16 12:15:00,75.75,75.77,75.69,75.77,16509.0,68.5503,68.5684,68.496,68.5684,16509.0
2018-11-16 12:20:00,75.79,75.86,75.74,75.83,12106.0,68.5865,68.6499,68.5413,68.6227,12106.0
2018-11-16 12:25:00,75.8,75.8,75.74,75.74,2163.0,68.5956,68.5956,68.5413,68.5413,2163.0
2018-11-16 12:30:00,75.74,75.89,75.72,75.88,6071.0,68.5413,68.677,68.5232,68.668,6071.0
2018-11-16 12:35:00,75.91,76.07,75.89,75.99,7157.0,68.6951,68.8399,68.677,68.7675,7157.0
2018-11-16 12:40:00,76.03,76.08,75.97,75.97,2978.0,68.8037,68.849,68.7494,68.7494,2978.0
2018-11-16 12:45:00,76.01,76.15,75.97,76.02,9689.0,68.7856,68.9123,68.7494,68.7947,9689.0
2018-11-16 12:50:00,76.03,76.05,75.91,75.91,4195.0,68.8037,68.8218,68.6951,68.6951,4195.0
2018-11-16 12:55:00,75.9,75.93,75.88,75.9,3194.0,68.6861,68.7132,68.668,68.6861,3194.0
2018-11-16 13:00:00,75.96,75.97,75.86,75.87,3300.0,68.7404,68.7494,68.6499,68.6589,3300.0
2018-11-16 13:05:00,75.9,75.9,75.76,75.79,6276.0,68.6861,68.6861,68.5594,68.5865,6276.0
2018-11-16 13:10:00,75.8,75.82,75.73,75.74,46321.0,68.5956,68.6137,68.5322,68.5413,46321.0
2018-11-16 13:15:00,75.74,75.79,75.7,75.72,12011.0,68.5413,68.5865,68.5051,68.5232,12011.0
2018-11-16 13:20:00,75.72,75.74,75.66,75.7,13638.0,68.5232,68.5413,68.4689,68.5051,13638.0
2018-11-16 13:25:00,75.7,75.72,75.55,75.55,9673.0,68.5051,68.5232,68.3693,68.3693,9673.0
2018-11-16 13:30:00,75.56,75.6,75.54,75.58,3833.0,68.3784,68.4146,68.3603,68.3965,3833.0
2018-11-16 13:35:00,75.57,75.66,75.57,75.65,5005.0,68.3874,68.4689,68.3874,68.4598,5005.0
2018-11-16 13:40:00,75.63,75.66,75.54,75.6,5320.0,68.4417,68.4689,68.3603,68.4146,5320.0
2018-11-16 13:45:00,75.62,75.64,75.57,75.62,4742.0,68.4327,68.4508,68.3874,68.4327,4742.0
2018-11-16 13:50:00,75.64,75.65,75.6,75.63,4200.0,68.4508,68.4598,68.4146,68.4417,4200.0
2018-11-16 13:55:00,75.65,75.67,75.59,75.61,25513.0,68.4598,68.4779,68.4055,68.4236,25513.0
2018-11-16 14:00:00,75.6,75.63,75.55,75.55,50165.0,68.4146,68.4417,68.3693,68.3693,50165.0
2018-11-16 14:05:00,75.56,75.6,75.55,75.6,18739.0,68.3784,68.4146,68.3693,68.4146,18739.0
2018-11-16 14:10:00,75.62,75.64,75.56,75.56,9326.0,68.4327,68.4508,68.3784,68.3784,9326.0
2018-11-16 14:15:00,75.54,75.58,75.51,75.55,17512.0,68.3603,68.3965,68.3331,68.3693,17512.0
2018-11-16 14:20:00,75.53,75.53,75.46,75.46,9592.0,68.3512,68.3512,68.2879,68.2879,9592.0
2018-11-16 14:25:00,75.46,75.64,75.43,75.59,11686.0,68.2879,68.4508,68.2607,68.4055,11686.0
2018-11-16 14:30:00,75.6,75.63,75.57,75.6,8495.0,68.4146,68.4417,68.3874,68.4146,8495.0
2018-11-16 14:35:00,75.6,75.62,75.56,75.59,3896.0,68.4146,68.4327,68.3784,68.4055,3896.0
2018-11-16 14:40:00,75.59,75.59,75.52,75.55,7782.0,68.4055,68.4055,68.3422,68.3693,7782.0
2018-11-16 14:45:00,75.53,75.57,75.49,75.52,10581.0,68.3512,68.3874,68.315,68.3422,10581.0
2018-11-16 14:50:00,75.53,75.53,75.48,75.52,6948.0,68.3512,68.3512,68.306,68.3422,6948.0
2018-11-16 14:55:00,75.5,75.52,75.48,75.5,7951.0,68.3241,68.3422,68.306,68.3241,7951.0
2018-11-16 15:00:00,75.5,75.54,75.45,75.46,13599.0,68.3241,68.3603,68.2788,68.2879,13599.0
2018-11-16 15:05:00,75.46,75.5,75.43,75.44,15639.0,68.2879,68.3241,68.2607,68.2698,15639.0
2018-11-16 15:10:00,75.46,75.49,75.46,75.47,17768.0,68.2879,68.315,68.2879,68.2969,17768.0
2018-11-16 15:15:00,75.48,75.59,75.47,75.59,20635.0,68.306,68.4055,68.2969,68.4055,20635.0
2018-11-16 15:20:00,75.59,75.59,75.48,75.49,25379.0,68.4055,68.4055,68.306,68.315,25379.0
2018-11-16 15:25:00,75.5,75.51,75.46,75.47,30707.0,68.3241,68.3331,68.2879,68.2969,30707.0
2018-11-16 15:30:00,75.47,75.54,75.46,75.48,16420.0,68.2969,68.3603,68.2879,68.306,16420.0
2018-11-16 15:35:00,75.48,75.55,75.48,75.55,19782.0,68.306,68.3693,68.306,68.3693,19782.0
2018-11-16 15:40:00,75.55,75.57,75.51,75.56,42136.0,68.3693,68.3874,68.3331,68.3784,42136.0
2018-11-16 15:45:00,75.55,75.59,75.49,75.51,52121.0,68.3693,68.4055,68.315,68.3331,52121.0
2018-11-16 15:50:00,75.5,75.54,75.47,75.49,42857.0,68.3241,68.3603,68.2969,68.315,42857.0
2018-11-16 15:55:00,75.49,75.66,75.47,75.65,531458.0,68.315,68.4689,68.2969,68.4598,531458.0
2018-11-19 09:30:00,75.7,75.77,75.44,75.74,10748.0,68.5051,68.5684,68.2698,68.5413,10748.0
2018-11-19 09:35:00,75.75,76.08,75.74,75.9,20837.0,68.5503,68.849,68.5413,68.6861,20837.0
2018-11-19 09:40:00,75.86,75.88,75.8,75.84,3487.0,68.6499,68.668,68.5956,68.6318,3487.0
2018-11-19 09:45:00,75.84,75.97,75.81,75.97,8513.0,68.6318,68.7494,68.6046,68.7494,8513.0
2018-11-19 09:50:00,75.98,76.01,75.89,75.92,8789.0,68.7585,68.7856,68.677,68.7042,8789.0
2018-11-19 09:55:00,75.92,76.03,75.92,76.0,11771.0,68.7042,68.8037,68.7042,68.7766,11771.0
2018-11-19 10:00:00,76.02,76.17,75.97,76.17,11193.0,68.7947,68.9304,68.7494,68.9304,11193.0
2018-11-19 10:05:00,76.15,76.32,76.15,76.21,14296.0,68.9123,69.0662,68.9123,68.9666,14296.0
2018-11-19 10:10:00,76.22,76.27,76.16,76.16,10160.0,68.9757,69.0209,68.9214,68.9214,10160.0
2018-11-19 10:15:00,76.14,76.17,76.09,76.16,8508.0,68.9033,68.9304,68.858,68.9214,8508.0
2018-11-19 10:20:00,76.16,76.16,75.93,75.97,8844.0,68.9214,68.9214,68.7132,68.7494,8844.0
2018-11-19 10:25:00,75.95,76.0,75.92,75.94,8340.0,68.7313,68.7766,68.7042,68.7223,8340.0
2018-11-19 10:30:00,75.95,75.95,75.8,75.82,11198.0,68.7313,68.7313,68.5956,68.6137,11198.0
2018-11-19 10:35:00,75.84,75.86,75.83,75.83,3940.0,68.6318,68.6499,68.6227,68.6227,3940.0
2018-11-19 10:40:00,75.85,75.9,75.85,75.88,9372.0,68.6408,68.6861,68.6408,68.668,9372.0
2018-11-19 10:45:00,75.9,75.91,75.83,75.85,4830.0,68.6861,68.6951,68.6227,68.6408,4830.0
2018-11-19 10:50:00,75.84,76.0,75.83,76.0,62824.0,68.6318,68.7766,68.6227,68.7766,62824.0
2018-11-19 10:55:00,76.02,76.2,76.0,76.2,9293.0,68.7947,68.9576,68.7766,68.9576,9293.0
2018-11-19 11:00:00,76.19,76.39,76.18,76.35,10047.0,68.9485,69.1295,68.9395,69.0933,10047.0
2018-11-19 11:05:00,76.35,76.45,76.33,76.38,25143.0,69.0933,69.1838,69.0752,69.1204,25143.0
2018-11-19 11:10:00,76.38,76.39,76.24,76.34,16640.0,69.1204,69.1295,68.9938,69.0843,16640.0
2018-11-19 11:15:00,76.34,76.43,76.29,76.36,10182.0,69.0843,69.1657,69.039,69.1023,10182.0
2018-11-19 11:20:00,76.34,76.38,76.32,76.34,7011.0,69.0843,69.1204,69.0662,69.0843,7011.0
2018-11-19 11:25:00,76.34,76.4,76.31,76.37,13201.0,69.0843,69.1385,69.0571,69.1114,13201.0
2018-11-19 11:30:00,76.34,76.4,76.34,76.4,3183.0,69.0843,69.1385,69.0843,69.1385,3183.0
2018-11-19 11:35:00,76.39,76.44,76.37,76.39,7233.0,69.1295,69.1747,69.1114,69.1295,7233.0
2018-11-19 11:40:00,76.34,76.34,76.25,76.3,5918.0,69.0843,69.0843,69.0028,69.0481,5918.0
2018-11-19 11:45:00,76.33,76.42,76.31,76.35,10137.0,69.0752,69.1566,69.0571,69.0933,10137.0
2018-11-19 11:50:00,76.34,76.35,76.14,76.16,12922.0,69.0843,69.0933,68.9033,68.9214,12922.0
2018-11-19 11:55:00,76.19,76.23,76.17,76.23,8685.0,68.9485,68.9847,68.9304,68.9847,8685.0
2018-11-19 12:00:00,76.24,76.26,76.15,76.19,15487.0,68.9938,69.0119,68.9123,68.9485,15487.0
2018-11-19 12:05:00,76.19,76.25,76.03,76.15,24434.0,68.9485,69.0028,68.8037,68.9123,24434.0
2018-11-19 12:10:00,76.17,76.28,76.17,76.17,16111.0,68.9304,69.03,68.9304,68.9304,16111.0
2018-11-19 12:15:00,76.17,76.25,76.11,76.25,15493.0,68.9304,69.0028,68.8761,69.0028,15493.0
2018-11-19 12:20:00,76.25,76.29,76.21,76.21,9279.0,69.0028,69.039,68.9666,68.9666,9279.0
2018-11-19 12:25:00,76.21,76.25,76.11,76.25,14720.0,68.9666,69.0028,68.8761,69.0028,14720.0
2018-11-19 12:30:00,76.25,76.25,76.08,76.18,11136.0,69.0028,69.0028,68.849,68.9395,11136.0
2018-11-19 12:35:00,76.19,76.33,76.19,76.31,9392.0,68.9485,69.0752,68.9485,69.0571,9392.0
2018-11-19 12:40:00,76.31,76.37,76.31,76.34,4095.0,69.0571,69.1114,69.0571,69.0843,4095.0
2018-11-19 12:45:00,76.34,76.36,76.28,76.29,2603.0,69.0843,69.1023,69.03,69.039,2603.0
2018-11-19 12:50:00,76.29,76.36,76.25,76.32,4843.0,69.039,69.1023,69.0028,69.0662,4843.0
2018-11-19 12:55:00,76.3,76.36,76.26,76.36,3300.0,69.0481,69.1023,69.0119,69.1023,3300.0
2018-11-19 13:00:00,76.36,76.36,76.3,76.33,5472.0,69.1023,69.1023,69.0481,69.0752,5472.0
2018-11-19 13:05:00,76.34,76.35,76.25,76.27,6135.0,69.0843,69.0933,69.0028,69.0209,6135.0
2018-11-19 13:10:00,76.28,76.37,76.28,76.33,5164.0,69.03,69.1114,69.03,69.0752,5164.0
2018-11-19 13:15:00,76.31,76.32,76.23,76.32,11212.0,69.0571,69.0662,68.9847,69.0662,11212.0
2018-11-19 13:20:00,76.33,76.34,76.29,76.3,5081.0,69.0752,69.0843,69.039,69.0481,5081.0
2018-11-19 13:25:00,76.29,76.29,76.22,76.25,20950.0,69.039,69.039,68.9757,69.0028,20950.0
2018-11-19 13:30:00,76.25,76.27,76.14,76.15,16401.0,69.0028,69.0209,68.9033,68.9123,16401.0
2018-11-19 13:35:00,76.16,76.36,76.15,76.35,8036.0,68.9214,69.1023,68.9123,69.0933,8036.0
2018-11-19 13:40:00,76.36,76.4,76.34,76.4,12299.0,69.1023,69.1385,69.0843,69.1385,12299.0
2018-11-19 13:45:00,76.4,76.41,76.35,76.38,4664.0,69.1385,69.1476,69.0933,69.1204,4664.0
2018-11-19 13:50:00,76.38,76.38,76.29,76.29,3801.0,69.1204,69.1204,69.039,69.039,3801.0
2018-11-19 13:55:00,76.31,76.34,76.25,76.25,5713.0,69.0571,69.0843,69.0028,69.0028,5713.0
2018-11-19 14:00:00,76.25,76.25,76.1,76.13,9941.0,69.0028,69.0028,68.8671,68.8942,9941.0
2018-11-19 14:05:00,76.14,76.17,76.09,76.14,11146.0,68.9033,68.9304,68.858,68.9033,11146.0
2018-11-19 14:10:00,76.14,76.14,76.05,76.06,7100.0,68.9033,68.9033,68.8218,68.8309,7100.0
2018-11-19 14:15:00,76.07,76.16,76.03,76.1,8515.0,68.8399,68.9214,68.8037,68.8671,8515.0
2018-11-19 14:20:00,76.11,76.15,76.08,76.13,8090.0,68.8761,68.9123,68.849,68.8942,8090.0
2018-11-19 14:25:00,76.12,76.15,76.08,76.11,9250.0,68.8852,68.9123,68.849,68.8761,9250.0
2018-11-19 14:30:00,76.11,76.15,76.07,76.13,8026.0,68.8761,68.9123,68.8399,68.8942,8026.0
2018-11-19 14:35:00,76.12,76.24,76.09,76.24,7089.0,68.8852,68.9938,68.858,68.9938,7089.0
2018-11-19 14:40:00,76.25,76.28,76.22,76.28,12284.0,69.0028,69.03,68.9757,69.03,12284.0
2018-11-19 14:45:00,76.27,76.32,76.24,76.29,8062.0,69.0209,69.0662,68.9938,69.039,8062.0
2018-11-19 14:50:00,76.3,76.32,76.26,76.32,6543.0,69.0481,69.0662,69.0119,69.0662,6543.0
2018-11-19 14:55:00,76.32,76.37,76.3,76.34,7079.0,69.0662,69.1114,69.0481,69.0843,7079.0
2018-11-19 15:00:00,76.34,76.39,76.29,76.38,11572.0,69.0843,69.1295,69.039,69.1204,11572.0
2018-11-19 15:05:00,76.38,76.4,76.34,76.37,23725.0,69.1204,69.1385,69.0843,69.1114,23725.0
2018-11-19 15:10:00,76.38,76.54,76.38,76.47,51374.0,69.1204,69.2652,69.1204,69.2019,51374.0
2018-11-19 15:15:00,76.47,76.51,76.37,76.43,11709.0,69.2019,69.2381,69.1114,69.1657,11709.0
2018-11-19 15:20:00,76.44,76.5,76.44,76.48,10613.0,69.1747,69.229,69.1747,69.2109,10613.0
2018-11-19 15:25:00,76.48,76.52,76.39,76.47,10719.0,69.2109,69.2471,69.1295,69.2019,10719.0
2018-11-19 15:30:00,76.49,76.52,76.41,76.44,11656.0,69.22,69.2471,69.1476,69.1747,11656.0
2018-11-19 15:35:00,76.43,76.48,76.42,76.47,21618.0,69.1657,69.2109,69.1566,69.2019,21618.0
2018-11-19 15:40:00,76.47,76.47,76.37,76.41,39228.0,69.2019,69.2019,69.1114,69.1476,39228.0
2018-11-19 15:45:00,76.4,76.44,76.37,76.42,29368.0,69.1385,69.1747,69.1114,69.1566,29368.0
2018-11-19 15:50:00,76.42,76.46,76.4,76.44,30082.0,69.1566,69.1928,69.1385,69.1747,30082.0
2018-11-19 15:55:00,76.44,76.52,76.43,76.51,68607.0,69.1747,69.2471,69.1657,69.2381,68607.0
2018-11-20 09:30:00,76.44,76.77,76.12,76.52,46608.0,69.1747,69.4734,68.8852,69.2471,46608.0
2018-11-20 09:35:00,76.47,76.62,76.41,76.62,20713.0,69.2019,69.3376,69.1476,69.3376,20713.0
2018-11-20 09:40:00,76.66,76.85,76.62,76.84,24357.0,69.3738,69.5458,69.3376,69.5367,24357.0
2018-11-20 09:45:00,76.83,76.83,76.61,76.74,32572.0,69.5277,69.5277,69.3286,69.4462,32572.0
2018-11-20 09:50:00,76.75,76.79,76.61,76.68,20670.0,69.4553,69.4915,69.3286,69.3919,20670.0
2018-11-20 09:55:00,76.68,76.75,76.58,76.68,14221.0,69.3919,69.4553,69.3014,69.3919,14221.0
2018-11-20 10:00:00,76.65,76.87,76.63,76.79,30858.0,69.3648,69.5639,69.3467,69.4915,30858.0
2018-11-20 10:05:00,76.73,76.75,76.45,76.59,21183.0,69.4372,69.4553,69.1838,69.3105,21183.0
2018-11-20 10:10:00,76.65,76.79,76.64,76.76,19305.0,69.3648,69.4915,69.3557,69.4643,19305.0
2018-11-20 10:15:00,76.76,76.88,76.75,76.88,35792.0,69.4643,69.5729,69.4553,69.5729,35792.0
2018-11-20 10:20:00,76.89,76.94,76.84,76.87,15837.0,69.582,69.6272,69.5367,69.5639,15837.0
2018-11-20 10:25:00,76.88,76.88,76.76,76.77,12472.0,69.5729,69.5729,69.4643,69.4734,12472.0
2018-11-20 10:30:00,76.77,76.79,76.63,76.63,17136.0,69.4734,69.4915,69.3467,69.3467,17136.0
2018-11-20 10:35:00,76.62,76.73,76.62,76.73,19973.0,69.3376,69.4372,69.3376,69.4372,19973.0
2018-11-20 10:40:00,76.73,76.81,76.66,76.72,21175.0,69.4372,69.5096,69.3738,69.4281,21175.0
2018-11-20 10:45:00,76.71,76.8,76.6,76.78,15690.0,69.4191,69.5005,69.3195,69.4824,15690.0
2018-11-20 10:50:00,76.77,76.82,76.7,76.78,15783.0,69.4734,69.5186,69.41,69.4824,15783.0
2018-11-20 10:55:00,76.78,76.78,76.63,76.64,14972.0,69.4824,69.4824,69.3467,69.3557,14972.0
2018-11-20 11:00:00,76.63,76.63,76.54,76.54,10178.0,69.3467,69.3467,69.2652,69.2652,10178.0
2018-11-20 11:05:00,76.56,76.56,76.46,76.51,8668.0,69.2833,69.2833,69.1928,69.2381,8668.0
2018-11-20 11:10:00,76.5,76.61,76.48,76.61,16159.0,69.229,69.3286,69.2109,69.3286,16159.0
2018-11-20 11:15:00,76.6,76.61,76.47,76.47,13437.0,69.3195,69.3286,69.2019,69.2019,13437.0
2018-11-20 11:20:00,76.47,76.58,76.43,76.45,39292.0,69.2019,69.3014,69.1657,69.1838,39292.0
2018-11-20 11:25:00,76.45,76.48,76.4,76.45,37793.0,69.1838,69.2109,69.1385,69.1838,37793.0
2018-11-20 11:30:00,76.46,76.48,76.38,76.4,38492.0,69.1928,69.2109,69.1204,69.1385,38492.0
2018-11-20 11:35:00,76.38,76.6,76.38,76.6,35370.0,69.1204,69.3195,69.1204,69.3195,35370.0
2018-11-20 11:40:00,76.6,76.73,76.58,76.73,22576.0,69.3195,69.4372,69.3014,69.4372,22576.0
2018-11-20 11:45:00,76.75,76.77,76.69,76.7,22995.0,69.4553,69.4734,69.401,69.41,22995.0
2018-11-20 11:50:00,76.69,76.71,76.64,76.65,17693.0,69.401,69.4191,69.3557,69.3648,17693.0
2018-11-20 11:55:00,76.65,76.79,76.64,76.75,25144.0,69.3648,69.4915,69.3557,69.4553,25144.0
2018-11-20 12:00:00,76.76,76.92,76.75,76.91,19409.0,69.4643,69.6091,69.4553,69.6001,19409.0
2018-11-20 12:05:00,76.9,76.9,76.82,76.82,19497.0,69.591,69.591,69.5186,69.5186,19497.0
2018-11-20 12:10:00,76.82,76.84,76.76,76.76,13649.0,69.5186,69.5367,69.4643,69.4643,13649.0
2018-11-20 12:15:00,76.75,76.84,76.73,76.83,37473.0,69.4553,69.5367,69.4372,69.5277,37473.0
2018-11-20 12:20:00,76.83,76.91,76.8,76.9,94465.0,69.5277,69.6001,69.5005,69.591,94465.0
2018-11-20 12:25:00,76.91,77.01,76.9,76.95,22976.0,69.6001,69.6906,69.591,69.6363,22976.0
2018-11-20 12:30:00,76.95,77.04,76.93,77.0,41048.0,69.6363,69.7177,69.6182,69.6815,41048.0
2018-11-20 12:35:00,76.99,77.06,76.93,76.95,35900.0,69.6725,69.7358,69.6182,69.6363,35900.0
2018-11-20 12:40:00,76.92,76.93,76.81,76.9,17815.0,69.6091,69.6182,69.5096,69.591,17815.0
2018-11-20 12:45:00,76.9,76.95,76.88,76.94,17890.0,69.591,69.6363,69.5729,69.6272,17890.0
2018-11-20 12:50:00,76.92,76.99,76.88,76.91,14253.0,69.6091,69.6725,69.5729,69.6001,14253.0
2018-11-20 12:55:00,76.9,76.9,76.84,76.88,16891.0,69.591,69.591,69.5367,69.5729,16891.0
2018-11-20 13:00:00,76.85,76.87,76.8,76.82,18234.0,69.5458,69.5639,69.5005,69.5186,18234.0
2018-11-20 13:05:00,76.81,76.91,76.8,76.88,19840.0,69.5096,69.6001,69.5005,69.5729,19840.0
2018-11-20 13:10:00,76.89,76.91,76.83,76.88,16872.0,69.582,69.6001,69.5277,69.5729,16872.0
2018-11-20 13:15:00,76.87,76.88,76.81,76.86,21914.0,69.5639,69.5729,69.5096,69.5548,21914.0
2018-11-20 13:20:00,76.85,76.9,76.84,76.87,16080.0,69.5458,69.591,69.5367,69.5639,16080.0
2018-11-20 13:25:00,76.88,76.92,76.79,76.86,27764.0,69.5729,69.6091,69.4915,69.5548,27764.0
2018-11-20 13:30:00,76.86,76.87,76.74,76.8,30946.0,69.5548,69.5639,69.4462,69.5005,30946.0
2018-11-20 13:35:00,76.78,76.85,76.77,76.85,11145.0,69.4824,69.5458,69.4734,69.5458,11145.0
2018-11-20 13:40:00,76.84,77.02,76.84,76.98,19364.0,69.5367,69.6996,69.5367,69.6634,19364.0
2018-11-20 13:45:00,76.94,76.96,76.85,76.94,8860.0,69.6272,69.6453,69.5458,69.6272,8860.0
2018-11-20 13:50:00,76.91,76.96,76.89,76.9,7494.0,69.6001,69.6453,69.582,69.591,7494.0
2018-11-20 13:55:00,76.89,76.91,76.86,76.86,10000.0,69.582,69.6001,69.5548,69.5548,10000.0
2018-11-20 14:00:00,76.85,76.91,76.84,76.87,21220.0,69.5458,69.6001,69.5367,69.5639,21220.0
2018-11-20 14:05:00,76.88,76.92,76.83,76.86,22441.0,69.5729,69.6091,69.5277,69.5548,22441.0
2018-11-20 14:10:00,76.86,76.91,76.86,76.91,8592.0,69.5548,69.6001,69.5548,69.6001,8592.0
2018-11-20 14:15:00,76.91,76.91,76.86,76.86,8730.0,69.6001,69.6001,69.5548,69.5548,8730.0
2018-11-20 14:20:00,76.86,76.86,76.75,76.79,15305.0,69.5548,69.5548,69.4553,69.4915,15305.0
2018-11-20 14:25:00,76.79,76.82,76.77,76.81,8376.0,69.4915,69.5186,69.4734,69.5096,8376.0
2018-11-20 14:30:00,76.81,77.04,76.8,77.01,16235.0,69.5096,69.7177,69.5005,69.6906,16235.0
2018-11-20 14:35:00,77.01,77.01,76.94,76.96,11278.0,69.6906,69.6906,69.6272,69.6453,11278.0
2018-11-20 14:40:00,76.95,76.96,76.87,76.88,9379.0,69.6363,69.6453,69.5639,69.5729,9379.0
2018-11-20 14:45:00,76.9,76.93,76.85,76.88,8912.0,69.591,69.6182,69.5458,69.5729,8912.0
2018-11-20 14:50:00,76.88,76.99,76.88,76.9,11941.0,69.5729,69.6725,69.5729,69.591,11941.0
2018-11-20 14:55:00,76.91,76.97,76.89,76.92,13777.0,69.6001,69.6544,69.582,69.6091,13777.0
2018-11-20 15:00:00,76.93,77.04,76.83,76.85,18042.0,69.6182,69.7177,69.5277,69.5458,18042.0
2018-11-20 15:05:00,76.84,76.91,76.77,76.9,16236.0,69.5367,69.6001,69.4734,69.591,16236.0
2018-11-20 15:10:00,76.9,76.93,76.83,76.9,19836.0,69.591,69.6182,69.5277,69.591,19836.0
2018-11-20 15:15:00,76.89,77.02,76.87,76.95,11198.0,69.582,69.6996,69.5639,69.6363,11198.0
2018-11-20 15:20:00,76.93,77.0,76.9,76.95,14293.0,69.6182,69.6815,69.591,69.6363,14293.0
2018-11-20 15:25:00,76.97,77.05,76.9,76.96,41337.0,69.6544,69.7268,69.591,69.6453,41337.0
2018-11-20 15:30:00,76.96,77.0,76.92,76.99,17556.0,69.6453,69.6815,69.6091,69.6725,17556.0
2018-11-20 15:35:00,76.98,77.01,76.93,77.0,47458.0,69.6634,69.6906,69.6182,69.6815,47458.0
2018-11-20 15:40:00,76.99,77.04,76.87,76.91,93985.0,69.6725,69.7177,69.5639,69.6001,93985.0
2018-11-20 15:45:00,76.9,76.9,76.8,76.82,46314.0,69.591,69.591,69.5005,69.5186,46314.0
2018-11-20 15:50:00,76.81,76.98,76.78,76.96,226432.0,69.5096,69.6634,69.4824,69.6453,226432.0
2018-11-20 15:55:00,76.95,76.97,76.8,76.8,83945.0,69.6363,69.6544,69.5005,69.5005,83945.0
2018-11-21 09:30:00,77.0,77.05,76.66,76.86,34297.0,69.6815,69.7268,69.3738,69.5548,34297.0
2018-11-21 09:35:00,76.93,77.03,76.8,76.8,43938.0,69.6182,69.7087,69.5005,69.5005,43938.0
2018-11-21 09:40:00,76.83,77.0,76.8,76.85,36856.0,69.5277,69.6815,69.5005,69.5458,36856.0
2018-11-21 09:45:00,76.83,77.08,76.78,76.92,92191.0,69.5277,69.7539,69.4824,69.6091,92191.0
2018-11-21 09:50:00,76.92,76.94,76.83,76.92,20044.0,69.6091,69.6272,69.5277,69.6091,20044.0
2018-11-21 09:55:00,76.92,77.33,76.92,77.23,52286.0,69.6091,69.9802,69.6091,69.8897,52286.0
2018-11-21 10:00:00,77.1,77.15,76.99,77.09,69030.0,69.772,69.8173,69.6725,69.763,69030.0
2018-11-21 10:05:00,77.12,77.23,77.05,77.22,77783.0,69.7901,69.8897,69.7268,69.8806,77783.0
2018-11-21 10:10:00,77.21,77.22,77.04,77.15,34592.0,69.8716,69.8806,69.7177,69.8173,34592.0
2018-11-21 10:15:00,77.16,77.2,77.07,77.16,52888.0,69.8263,69.8625,69.7449,69.8263,52888.0
2018-11-21 10:20:00,77.14,77.14,76.9,77.05,23509.0,69.8082,69.8082,69.591,69.7268,23509.0
2018-11-21 10:25:00,77.05,77.09,76.98,77.08,66372.0,69.7268,69.763,69.6634,69.7539,66372.0
2018-11-21 10:30:00,77.06,77.16,77.04,77.07,43739.0,69.7358,69.8263,69.7177,69.7449,43739.0
2018-11-21 10:35:00,77.08,77.14,76.86,76.88,38056.0,69.7539,69.8082,69.5548,69.5729,38056.0
2018-11-21 10:40:00,76.88,76.91,76.78,76.79,8063.0,69.5729,69.6001,69.4824,69.4915,8063.0
2018-11-21 10:45:00,76.74,76.79,76.59,76.67,17988.0,69.4462,69.4915,69.3105,69.3829,17988.0
2018-11-21 10:50:00,76.69,76.78,76.64,76.64,24456.0,69.401,69.4824,69.3557,69.3557,24456.0
2018-11-21 10:55:00,76.63,76.95,76.57,76.93,48101.0,69.3467,69.6363,69.2924,69.6182,48101.0
2018-11-21 11:00:00,76.93,77.03,76.93,76.95,68491.0,69.6182,69.7087,69.6182,69.6363,68491.0
2018-11-21 11:05:00,76.93,76.94,76.76,76.76,16666.0,69.6182,69.6272,69.4643,69.4643,16666.0
2018-11-21 11:10:00,76.74,76.86,76.7,76.7,7703.0,69.4462,69.5548,69.41,69.41,7703.0
2018-11-21 11:15:00,76.72,76.72,76.59,76.67,12473.0,69.4281,69.4281,69.3105,69.3829,12473.0
2018-11-21 11:20:00,76.66,77.0,76.65,76.96,58652.0,69.3738,69.6815,69.3648,69.6453,58652.0
2018-11-21 11:25:00,76.95,77.01,76.79,76.79,15012.0,69.6363,69.6906,69.4915,69.4915,15012.0
2018-11-21 11:30:00,76.8,76.87,76.79,76.8,9466.0,69.5005,69.5639,69.4915,69.5005,9466.0
2018-11-21 11:35:00,76.78,76.81,76.74,76.77,13989.0,69.4824,69.5096,69.4462,69.4734,13989.0
2018-11-21 11:40:00,76.76,76.84,76.74,76.8,7529.0,69.4643,69.5367,69.4462,69.5005,7529.0
2018-11-21 11:45:00,76.8,76.85,76.78,76.8,42718.0,69.5005,69.5458,69.4824,69.5005,42718.0
2018-11-21 11:50:00,76.8,76.81,76.7,76.71,12077.0,69.5005,69.5096,69.41,69.4191,12077.0
2018-11-21 11:55:00,76.72,76.82,76.67,76.82,18683.0,69.4281,69.5186,69.3829,69.5186,18683.0
2018-11-21 12:00:00,76.83,76.85,76.76,76.79,19323.0,69.5277,69.5458,69.4643,69.4915,19323.0
2018-11-21 12:05:00,76.78,76.84,76.77,76.78,16373.0,69.4824,69.5367,69.4734,69.4824,16373.0
2018-11-21 12:10:00,76.78,76.8,76.72,76.77,12058.0,69.4824,69.5005,69.4281,69.4734,12058.0
2018-11-21 12:15:00,76.77,76.79,76.67,76.7,12570.0,69.4734,69.4915,69.3829,69.41,12570.0
2018-11-21 12:20:00,76.72,76.76,76.69,76.76,24520.0,69.4281,69.4643,69.401,69.4643,24520.0
2018-11-21 12:25:00,76.79,76.85,76.78,76.85,50758.0,69.4915,69.5458,69.4824,69.5458,50758.0
2018-11-21 12:30:00,76.85,76.85,76.78,76.81,18536.0,69.5458,69.5458,69.4824,69.5096,18536.0
2018-11-21 12:35:00,76.82,76.87,76.79,76.81,8959.0,69.5186,69.5639,69.4915,69.5096,8959.0
2018-11-21 12:40:00,76.81,76.83,76.79,76.8,10377.0,69.5096,69.5277,69.4915,69.5005,10377.0
2018-11-21 12:45:00,76.8,76.89,76.79,76.85,17182.0,69.5005,69.582,69.4915,69.5458,17182.0
2018-11-21 12:50:00,76.84,76.84,76.8,76.8,12980.0,69.5367,69.5367,69.5005,69.5005,12980.0
2018-11-21 12:55:00,76.8,76.9,76.79,76.87,32100.0,69.5005,69.591,69.4915,69.5639,32100.0
2018-11-21 13:00:00,76.86,76.89,76.81,76.89,6455.0,69.5548,69.582,69.5096,69.582,6455.0
2018-11-21 13:05:00,76.89,76.9,76.83,76.83,7531.0,69.582,69.591,69.5277,69.5277,7531.0
2018-11-21 13:10:00,76.82,76.84,76.81,76.83,4614.0,69.5186,69.5367,69.5096,69.5277,4614.0
2018-11-21 13:15:00,76.83,76.83,76.79,76.81,13730.0,69.5277,69.5277,69.4915,69.5096,13730.0
2018-11-21 13:20:00,76.8,76.85,76.78,76.8,9096.0,69.5005,69.5458,69.4824,69.5005,9096.0
2018-11-21 13:25:00,76.81,76.84,76.79,76.84,7449.0,69.5096,69.5367,69.4915,69.5367,7449.0
2018-11-21 13:30:00,76.83,76.86,76.82,76.86,7645.0,69.5277,69.5548,69.5186,69.5548,7645.0
2018-11-21 13:35:00,76.85,76.85,76.78,76.83,7876.0,69.5458,69.5458,69.4824,69.5277,7876.0
2018-11-21 13:40:00,76.82,76.89,76.82,76.88,32212.0,69.5186,69.582,69.5186,69.5729,32212.0
2018-11-21 13:45:00,76.88,76.96,76.87,76.95,13446.0,69.5729,69.6453,69.5639,69.6363,13446.0
2018-11-21 13:50:00,76.94,76.97,76.91,76.95,9228.0,69.6272,69.6544,69.6001,69.6363,9228.0
2018-11-21 13:55:00,76.94,76.97,76.89,76.96,12843.0,69.6272,69.6544,69.582,69.6453,12843.0
2018-11-21 14:00:00,76.97,76.99,76.95,76.95,7671.0,69.6544,69.6725,69.6363,69.6363,7671.0
2018-11-21 14:05:00,76.94,77.01,76.94,77.0,8320.0,69.6272,69.6906,69.6272,69.6815,8320.0
2018-11-21 14:10:00,77.02,77.08,77.02,77.03,8047.0,69.6996,69.7539,69.6996,69.7087,8047.0
2018-11-21 14:15:00,77.02,77.05,77.0,77.02,9693.0,69.6996,69.7268,69.6815,69.6996,9693.0
2018-11-21 14:20:00,77.03,77.04,76.98,77.04,4916.0,69.7087,69.7177,69.6634,69.7177,4916.0
2018-11-21 14:25:00,77.03,77.07,77.02,77.03,10428.0,69.7087,69.7449,69.6996,69.7087,10428.0
2018-11-21 14:30:00,77.02,77.07,77.0,77.05,9028.0,69.6996,69.7449,69.6815,69.7268,9028.0
2018-11-21 14:35:00,77.05,77.05,77.0,77.0,14464.0,69.7268,69.7268,69.6815,69.6815,14464.0
2018-11-21 14:40:00,77.0,77.01,76.96,76.99,62693.0,69.6815,69.6906,69.6453,69.6725,62693.0
2018-11-21 14:45:00,76.99,76.99,76.93,76.95,12499.0,69.6725,69.6725,69.6182,69.6363,12499.0
2018-11-21 14:50:00,76.95,77.0,76.91,76.98,10234.0,69.6363,69.6815,69.6001,69.6634,10234.0
2018-11-21 14:55:00,76.98,77.03,76.94,76.95,18330.0,69.6634,69.7087,69.6272,69.6363,18330.0
2018-11-21 15:00:00,76.95,77.0,76.93,76.95,14416.0,69.6363,69.6815,69.6182,69.6363,14416.0
2018-11-21 15:05:00,76.95,77.02,76.93,77.02,14972.0,69.6363,69.6996,69.6182,69.6996,14972.0
2018-11-21 15:10:00,77.02,77.02,76.92,76.92,15358.0,69.6996,69.6996,69.6091,69.6091,15358.0
2018-11-21 15:15:00,76.92,76.97,76.9,76.94,17183.0,69.6091,69.6544,69.591,69.6272,17183.0
2018-11-21 15:20:00,76.92,76.96,76.89,76.92,22811.0,69.6091,69.6453,69.582,69.6091,22811.0
2018-11-21 15:25:00,76.93,76.97,76.92,76.95,24498.0,69.6182,69.6544,69.6091,69.6363,24498.0
2018-11-21 15:30:00,76.95,76.98,76.9,76.95,49827.0,69.6363,69.6634,69.591,69.6363,49827.0
2018-11-21 15:35:00,76.95,77.01,76.82,76.82,53193.0,69.6363,69.6906,69.5186,69.5186,53193.0
2018-11-21 15:40:00,76.81,76.81,76.72,76.73,30522.0,69.5096,69.5096,69.4281,69.4372,30522.0
2018-11-21 15:45:00,76.73,76.85,76.68,76.7,52985.0,69.4372,69.5458,69.3919,69.41,52985.0
2018-11-21 15:50:00,76.71,76.73,76.64,76.65,55680.0,69.4191,69.4372,69.3557,69.3648,55680.0
2018-11-21 15:55:00,76.64,76.73,76.62,76.63,93519.0,69.3557,69.4372,69.3376,69.3467,93519.0
2018-11-23 09:30:00,76.42,76.67,75.91,75.96,18759.0,69.1566,69.3829,68.6951,68.7404,18759.0
2018-11-23 09:35:00,75.96,76.19,75.83,76.06,7644.0,68.7404,68.9485,68.6227,68.8309,7644.0
2018-11-23 09:40:00,75.99,76.02,75.76,75.77,7864.0,68.7675,68.7947,68.5594,68.5684,7864.0
2018-11-23 09:45:00,75.76,75.91,75.76,75.81,5555.0,68.5594,68.6951,68.5594,68.6046,5555.0
2018-11-23 09:50:00,75.79,76.03,75.79,76.03,7807.0,68.5865,68.8037,68.5865,68.8037,7807.0
2018-11-23 09:55:00,76.07,76.15,76.03,76.15,4886.0,68.8399,68.9123,68.8037,68.9123,4886.0
2018-11-23 10:00:00,76.1,76.19,76.08,76.09,6857.0,68.8671,68.9485,68.849,68.858,6857.0
2018-11-23 10:05:00,76.08,76.29,76.06,76.21,8633.0,68.849,69.039,68.8309,68.9666,8633.0
2018-11-23 10:10:00,76.22,76.25,76.19,76.21,10171.0,68.9757,69.0028,68.9485,68.9666,10171.0
2018-11-23 10:15:00,76.24,76.33,76.24,76.31,4417.0,68.9938,69.0752,68.9938,69.0571,4417.0
2018-11-23 10:20:00,76.34,76.35,76.16,76.16,22568.0,69.0843,69.0933,68.9214,68.9214,22568.0
2018-11-23 10:25:00,76.16,76.16,76.04,76.05,5922.0,68.9214,68.9214,68.8128,68.8218,5922.0
2018-11-23 10:30:00,76.07,76.14,76.04,76.11,6521.0,68.8399,68.9033,68.8128,68.8761,6521.0
2018-11-23 10:35:00,76.13,76.2,76.1,76.19,6451.0,68.8942,68.9576,68.8671,68.9485,6451.0
2018-11-23 10:40:00,76.19,76.22,76.15,76.21,6977.0,68.9485,68.9757,68.9123,68.9666,6977.0
2018-11-23 10:45:00,76.23,76.32,76.2,76.27,5075.0,68.9847,69.0662,68.9576,69.0209,5075.0
2018-11-23 10:50:00,76.27,76.31,76.24,76.27,5604.0,69.0209,69.0571,68.9938,69.0209,5604.0
2018-11-23 10:55:00,76.25,76.28,76.21,76.23,4796.0,69.0028,69.03,68.9666,68.9847,4796.0
2018-11-23 11:00:00,76.22,76.28,76.2,76.28,7198.0,68.9757,69.03,68.9576,69.03,7198.0
2018-11-23 11:05:00,76.29,76.32,76.23,76.29,4057.0,69.039,69.0662,68.9847,69.039,4057.0
2018-11-23 11:10:00,76.27,76.31,76.25,76.25,3400.0,69.0209,69.0571,69.0028,69.0028,3400.0
2018-11-23 11:15:00,76.23,76.39,76.23,76.38,6100.0,68.9847,69.1295,68.9847,69.1204,6100.0
2018-11-23 11:20:00,76.38,76.49,76.37,76.47,3931.0,69.1204,69.22,69.1114,69.2019,3931.0
2018-11-23 11:25:00,76.46,76.5,76.46,76.46,4494.0,69.1928,69.229,69.1928,69.1928,4494.0
2018-11-23 11:30:00,76.48,76.49,76.37,76.4,3600.0,69.2109,69.22,69.1114,69.1385,3600.0
2018-11-23 11:35:00,76.41,76.44,76.35,76.37,6163.0,69.1476,69.1747,69.0933,69.1114,6163.0
2018-11-23 11:40:00,76.36,76.37,76.3,76.35,4809.0,69.1023,69.1114,69.0481,69.0933,4809.0
2018-11-23 11:45:00,76.33,76.45,76.33,76.45,7472.0,69.0752,69.1838,69.0752,69.1838,7472.0
2018-11-23 11:50:00,76.43,76.44,76.36,76.4,4796.0,69.1657,69.1747,69.1023,69.1385,4796.0
2018-11-23 11:55:00,76.38,76.39,76.25,76.26,4700.0,69.1204,69.1295,69.0028,69.0119,4700.0
2018-11-23 12:00:00,76.26,76.26,76.17,76.17,5200.0,69.0119,69.0119,68.9304,68.9304,5200.0
2018-11-23 12:05:00,76.16,76.18,76.14,76.16,5805.0,68.9214,68.9395,68.9033,68.9214,5805.0
2018-11-23 12:10:00,76.16,76.19,76.15,76.16,6248.0,68.9214,68.9485,68.9123,68.9214,6248.0
2018-11-23 12:15:00,76.17,76.28,76.17,76.25,6641.0,68.9304,69.03,68.9304,69.0028,6641.0
2018-11-23 12:20:00,76.26,76.33,76.24,76.26,22956.0,69.0119,69.0752,68.9938,69.0119,22956.0
2018-11-23 12:25:00,76.28,76.32,76.23,76.25,5100.0,69.03,69.0662,68.9847,69.0028,5100.0
2018-11-23 12:30:00,76.24,76.25,76.14,76.16,8231.0,68.9938,69.0028,68.9033,68.9214,8231.0
2018-11-23 12:35:00,76.15,76.29,76.15,76.26,13863.0,68.9123,69.039,68.9123,69.0119,13863.0
2018-11-23 12:40:00,76.26,76.26,76.18,76.21,7460.0,69.0119,69.0119,68.9395,68.9666,7460.0
2018-11-23 12:45:00,76.18,76.2,76.07,76.11,13130.0,68.9395,68.9576,68.8399,68.8761,13130.0
2018-11-23 12:50:00,76.12,76.12,75.89,75.92,14300.0,68.8852,68.8852,68.677,68.7042,14300.0
2018-11-23 12:55:00,75.92,75.92,75.82,75.88,20367.0,68.7042,68.7042,68.6137,68.668,20367.0
2018-11-26 09:30:00,76.27,76.56,76.27,76.41,8857.0,69.0209,69.2833,69.0209,69.1476,8857.0
2018-11-26 09:35:00,76.47,76.66,76.34,76.65,8865.0,69.2019,69.3738,69.0843,69.3648,8865.0
2018-11-26 09:40:00,76.66,76.79,76.49,76.49,4931.0,69.3738,69.4915,69.22,69.22,4931.0
2018-11-26 09:45:00,76.52,76.53,76.29,76.3,8776.0,69.2471,69.2562,69.039,69.0481,8776.0
2018-11-26 09:50:00,76.31,76.35,76.27,76.34,8875.0,69.0571,69.0933,69.0209,69.0843,8875.0
2018-11-26 09:55:00,76.34,76.43,76.34,76.43,16713.0,69.0843,69.1657,69.0843,69.1657,16713.0
2018-11-26 10:00:00,76.42,76.47,76.31,76.33,12121.0,69.1566,69.2019,69.0571,69.0752,12121.0
2018-11-26 10:05:00,76.32,76.51,76.3,76.51,11117.0,69.0662,69.2381,69.0481,69.2381,11117.0
2018-11-26 10:10:00,76.49,76.5,76.37,76.43,7520.0,69.22,69.229,69.1114,69.1657,7520.0
2018-11-26 10:15:00,76.44,76.44,76.38,76.4,10204.0,69.1747,69.1747,69.1204,69.1385,10204.0
2018-11-26 10:20:00,76.39,76.41,76.35,76.35,8026.0,69.1295,69.1476,69.0933,69.0933,8026.0
2018-11-26 10:25:00,76.36,76.37,76.32,76.34,9642.0,69.1023,69.1114,69.0662,69.0843,9642.0
2018-11-26 10:30:00,76.35,76.38,76.23,76.28,12350.0,69.0933,69.1204,68.9847,69.03,12350.0
2018-11-26 10:35:00,76.27,76.3,76.22,76.22,9388.0,69.0209,69.0481,68.9757,68.9757,9388.0
2018-11-26 10:40:00,76.23,76.23,76.15,76.17,11376.0,68.9847,68.9847,68.9123,68.9304,11376.0
2018-11-26 10:45:00,76.17,76.3,76.16,76.3,25805.0,68.9304,69.0481,68.9214,69.0481,25805.0
2018-11-26 10:50:00,76.31,76.36,76.3,76.35,14285.0,69.0571,69.1023,69.0481,69.0933,14285.0
2018-11-26 10:55:00,76.35,76.37,76.25,76.25,8117.0,69.0933,69.1114,69.0028,69.0028,8117.0
2018-11-26 11:00:00,76.25,76.3,76.23,76.23,11637.0,69.0028,69.0481,68.9847,68.9847,11637.0
2018-11-26 11:05:00,76.21,76.22,76.15,76.18,4200.0,68.9666,68.9757,68.9123,68.9395,4200.0
2018-11-26 11:10:00,76.17,76.17,76.08,76.08,5920.0,68.9304,68.9304,68.849,68.849,5920.0
2018-11-26 11:15:00,76.08,76.12,76.06,76.11,6189.0,68.849,68.8852,68.8309,68.8761,6189.0
2018-11-26 11:20:00,76.12,76.16,76.12,76.16,4000.0,68.8852,68.9214,68.8852,68.9214,4000.0
2018-11-26 11:25:00,76.15,76.21,76.13,76.21,27645.0,68.9123,68.9666,68.8942,68.9666,27645.0
2018-11-26 11:30:00,76.2,76.2,76.13,76.15,3696.0,68.9576,68.9576,68.8942,68.9123,3696.0
2018-11-26 11:35:00,76.15,76.16,76.09,76.1,5125.0,68.9123,68.9214,68.858,68.8671,5125.0
2018-11-26 11:40:00,76.11,76.12,76.09,76.1,3000.0,68.8761,68.8852,68.858,68.8671,3000.0
2018-11-26 11:45:00,76.09,76.15,76.08,76.13,6620.0,68.858,68.9123,68.849,68.8942,6620.0
2018-11-26 11:50:00,76.13,76.19,76.13,76.18,5134.0,68.8942,68.9485,68.8942,68.9395,5134.0
2018-11-26 11:55:00,76.17,76.17,76.11,76.12,7912.0,68.9304,68.9304,68.8761,68.8852,7912.0
2018-11-26 12:00:00,76.12,76.22,76.11,76.21,8831.0,68.8852,68.9757,68.8761,68.9666,8831.0
2018-11-26 12:05:00,76.21,76.32,76.2,76.31,8318.0,68.9666,69.0662,68.9576,69.0571,8318.0
2018-11-26 12:10:00,76.33,76.33,76.22,76.26,10058.0,69.0752,69.0752,68.9757,69.0119,10058.0
2018-11-26 12:15:00,76.25,76.27,76.22,76.26,36200.0,69.0028,69.0209,68.9757,69.0119,36200.0
2018-11-26 12:20:00,76.25,76.26,76.18,76.23,12877.0,69.0028,69.0119,68.9395,68.9847,12877.0
2018-11-26 12:25:00,76.22,76.24,76.21,76.22,4905.0,68.9757,68.9938,68.9666,68.9757,4905.0
2018-11-26 12:30:00,76.24,76.25,76.17,76.18,14074.0,68.9938,69.0028,68.9304,68.9395,14074.0
2018-11-26 12:35:00,76.16,76.17,76.06,76.12,10916.0,68.9214,68.9304,68.8309,68.8852,10916.0
2018-11-26 12:40:00,76.12,76.12,76.05,76.1,12533.0,68.8852,68.8852,68.8218,68.8671,12533.0
2018-11-26 12:45:00,76.11,76.11,76.09,76.1,3567.0,68.8761,68.8761,68.858,68.8671,3567.0
2018-11-26 12:50:00,76.1,76.12,76.03,76.05,21207.0,68.8671,68.8852,68.8037,68.8218,21207.0
2018-11-26 12:55:00,76.05,76.07,76.03,76.07,6701.0,68.8218,68.8399,68.8037,68.8399,6701.0
2018-11-26 13:00:00,76.06,76.07,75.98,75.98,5658.0,68.8309,68.8399,68.7585,68.7585,5658.0
2018-11-26 13:05:00,75.99,76.04,75.96,76.04,6604.0,68.7675,68.8128,68.7404,68.8128,6604.0
2018-11-26 13:10:00,76.05,76.1,76.04,76.09,8050.0,68.8218,68.8671,68.8128,68.858,8050.0
2018-11-26 13:15:00,76.09,76.1,76.01,76.02,6006.0,68.858,68.8671,68.7856,68.7947,6006.0
2018-11-26 13:20:00,76.03,76.06,76.01,76.03,13605.0,68.8037,68.8309,68.7856,68.8037,13605.0
2018-11-26 13:25:00,76.03,76.06,76.01,76.01,18603.0,68.8037,68.8309,68.7856,68.7856,18603.0
2018-11-26 13:30:00,76.01,76.04,76.01,76.01,5745.0,68.7856,68.8128,68.7856,68.7856,5745.0
2018-11-26 13:35:00,76.01,76.04,76.0,76.03,3420.0,68.7856,68.8128,68.7766,68.8037,3420.0
2018-11-26 13:40:00,76.03,76.05,76.01,76.03,10001.0,68.8037,68.8218,68.7856,68.8037,10001.0
2018-11-26 13:45:00,76.03,76.12,76.03,76.1,23799.0,68.8037,68.8852,68.8037,68.8671,23799.0
2018-11-26 13:50:00,76.11,76.13,76.09,76.1,7214.0,68.8761,68.8942,68.858,68.8671,7214.0
2018-11-26 13:55:00,76.09,76.15,76.09,76.11,10721.0,68.858,68.9123,68.858,68.8761,10721.0
2018-11-26 14:00:00,76.11,76.13,76.09,76.12,9279.0,68.8761,68.8942,68.858,68.8852,9279.0
2018-11-26 14:05:00,76.13,76.13,76.05,76.08,12497.0,68.8942,68.8942,68.8218,68.849,12497.0
2018-11-26 14:10:00,76.08,76.16,76.06,76.15,16301.0,68.849,68.9214,68.8309,68.9123,16301.0
2018-11-26 14:15:00,76.16,76.2,76.12,76.17,20005.0,68.9214,68.9576,68.8852,68.9304,20005.0
2018-11-26 14:20:00,76.17,76.26,76.16,76.24,11093.0,68.9304,69.0119,68.9214,68.9938,11093.0
2018-11-26 14:25:00,76.23,76.24,76.17,76.2,12303.0,68.9847,68.9938,68.9304,68.9576,12303.0
2018-11-26 14:30:00,76.2,76.31,76.2,76.3,10766.0,68.9576,69.0571,68.9576,69.0481,10766.0
2018-11-26 14:35:00,76.3,76.31,76.24,76.24,6546.0,69.0481,69.0571,68.9938,68.9938,6546.0
2018-11-26 14:40:00,76.23,76.26,76.22,76.26,6320.0,68.9847,69.0119,68.9757,69.0119,6320.0
2018-11-26 14:45:00,76.26,76.27,76.22,76.23,8886.0,69.0119,69.0209,68.9757,68.9847,8886.0
2018-11-26 14:50:00,76.24,76.25,76.19,76.25,8820.0,68.9938,69.0028,68.9485,69.0028,8820.0
2018-11-26 14:55:00,76.25,76.33,76.22,76.33,10833.0,69.0028,69.0752,68.9757,69.0752,10833.0
2018-11-26 15:00:00,76.33,76.39,76.31,76.37,12314.0,69.0752,69.1295,69.0571,69.1114,12314.0
2018-11-26 15:05:00,76.36,76.36,76.3,76.33,7772.0,69.1023,69.1023,69.0481,69.0752,7772.0
2018-11-26 15:10:00,76.34,76.34,76.26,76.29,11410.0,69.0843,69.0843,69.0119,69.039,11410.0
2018-11-26 15:15:00,76.28,76.3,76.26,76.26,8151.0,69.03,69.0481,69.0119,69.0119,8151.0
2018-11-26 15:20:00,76.25,76.3,76.23,76.25,15927.0,69.0028,69.0481,68.9847,69.0028,15927.0
2018-11-26 15:25:00,76.26,76.3,76.24,76.28,8446.0,69.0119,69.0481,68.9938,69.03,8446.0
2018-11-26 15:30:00,76.28,76.38,76.27,76.38,20591.0,69.03,69.1204,69.0209,69.1204,20591.0
2018-11-26 15:35:00,76.37,76.38,76.26,76.27,30593.0,69.1114,69.1204,69.0119,69.0209,30593.0
2018-11-26 15:40:00,76.28,76.32,76.27,76.31,29997.0,69.03,69.0662,69.0209,69.0571,29997.0
2018-11-26 15:45:00,76.32,76.42,76.32,76.39,31400.0,69.0662,69.1566,69.0662,69.1295,31400.0
2018-11-26 15:50:00,76.4,76.44,76.39,76.44,28268.0,69.1385,69.1747,69.1295,69.1747,28268.0
2018-11-26 15:55:00,76.44,76.47,76.36,76.39,113398.0,69.1747,69.2019,69.1023,69.1295,113398.0
2018-11-27 09:30:00,76.2,76.36,76.05,76.05,27015.0,68.9576,69.1023,68.8218,68.8218,27015.0
2018-11-27 09:35:00,76.0,76.25,75.93,76.24,29675.0,68.7766,69.0028,68.7132,68.9938,29675.0
2018-11-27 09:40:00,76.24,76.39,76.15,76.15,8982.0,68.9938,69.1295,68.9123,68.9123,8982.0
2018-11-27 09:45:00,76.14,76.38,76.14,76.36,24924.0,68.9033,69.1204,68.9033,69.1023,24924.0
2018-11-27 09:50:00,76.35,76.35,76.24,76.31,27937.0,69.0933,69.0933,68.9938,69.0571,27937.0
2018-11-27 09:55:00,76.32,76.35,76.27,76.35,18948.0,69.0662,69.0933,69.0209,69.0933,18948.0
2018-11-27 10:00:00,76.35,76.37,76.2,76.22,17130.0,69.0933,69.1114,68.9576,68.9757,17130.0
2018-11-27 10:05:00,76.21,76.3,76.19,76.25,12960.0,68.9666,69.0481,68.9485,69.0028,12960.0
2018-11-27 10:10:00,76.24,76.27,76.18,76.23,9000.0,68.9938,69.0209,68.9395,68.9847,9000.0
2018-11-27 10:15:00,76.25,76.32,76.25,76.3,16711.0,69.0028,69.0662,69.0028,69.0481,16711.0
2018-11-27 10:20:00,76.28,76.3,76.17,76.17,10651.0,69.03,69.0481,68.9304,68.9304,10651.0
2018-11-27 10:25:00,76.16,76.19,76.12,76.12,13700.0,68.9214,68.9485,68.8852,68.8852,13700.0
2018-11-27 10:30:00,76.13,76.18,76.11,76.16,13027.0,68.8942,68.9395,68.8761,68.9214,13027.0
2018-11-27 10:35:00,76.17,76.17,76.0,76.05,13434.0,68.9304,68.9304,68.7766,68.8218,13434.0
2018-11-27 10:40:00,76.05,76.06,75.97,76.01,10636.0,68.8218,68.8309,68.7494,68.7856,10636.0
2018-11-27 10:45:00,76.01,76.05,75.98,76.04,13770.0,68.7856,68.8218,68.7585,68.8128,13770.0
2018-11-27 10:50:00,76.04,76.07,76.01,76.05,21639.0,68.8128,68.8399,68.7856,68.8218,21639.0
2018-11-27 10:55:00,76.06,76.09,75.97,75.97,18304.0,68.8309,68.858,68.7494,68.7494,18304.0
2018-11-27 11:00:00,75.96,75.98,75.85,75.98,13148.0,68.7404,68.7585,68.6408,68.7585,13148.0
2018-11-27 11:05:00,75.96,75.99,75.94,75.97,5952.0,68.7404,68.7675,68.7223,68.7494,5952.0
2018-11-27 11:10:00,75.98,75.98,75.91,75.94,12981.0,68.7585,68.7585,68.6951,68.7223,12981.0
2018-11-27 11:15:00,75.93,75.95,75.8,75.8,8639.0,68.7132,68.7313,68.5956,68.5956,8639.0
2018-11-27 11:20:00,75.81,75.85,75.78,75.82,8738.0,68.6046,68.6408,68.5775,68.6137,8738.0
2018-11-27 11:25:00,75.86,75.88,75.82,75.86,11420.0,68.6499,68.668,68.6137,68.6499,11420.0
2018-11-27 11:30:00,75.86,75.94,75.86,75.94,7814.0,68.6499,68.7223,68.6499,68.7223,7814.0
2018-11-27 11:35:00,75.93,75.95,75.89,75.94,29962.0,68.7132,68.7313,68.677,68.7223,29962.0
2018-11-27 11:40:00,75.95,75.95,75.81,75.86,11575.0,68.7313,68.7313,68.6046,68.6499,11575.0
2018-11-27 11:45:00,75.86,75.92,75.84,75.9,9842.0,68.6499,68.7042,68.6318,68.6861,9842.0
2018-11-27 11:50:00,75.92,76.03,75.91,76.0,13723.0,68.7042,68.8037,68.6951,68.7766,13723.0
2018-11-27 11:55:00,76.0,76.03,75.97,75.98,13715.0,68.7766,68.8037,68.7494,68.7585,13715.0
2018-11-27 12:00:00,75.97,76.01,75.92,76.0,8705.0,68.7494,68.7856,68.7042,68.7766,8705.0
2018-11-27 12:05:00,76.0,76.0,75.92,75.92,6792.0,68.7766,68.7766,68.7042,68.7042,6792.0
2018-11-27 12:10:00,75.92,75.97,75.9,75.95,6669.0,68.7042,68.7494,68.6861,68.7313,6669.0
2018-11-27 12:15:00,75.94,75.94,75.91,75.94,9438.0,68.7223,68.7223,68.6951,68.7223,9438.0
2018-11-27 12:20:00,75.94,75.96,75.91,75.96,10265.0,68.7223,68.7404,68.6951,68.7404,10265.0
2018-11-27 12:25:00,75.95,75.96,75.83,75.85,11337.0,68.7313,68.7404,68.6227,68.6408,11337.0
2018-11-27 12:30:00,75.86,75.89,75.8,75.84,12654.0,68.6499,68.677,68.5956,68.6318,12654.0
2018-11-27 12:35:00,75.87,75.97,75.86,75.97,12927.0,68.6589,68.7494,68.6499,68.7494,12927.0
2018-11-27 12:40:00,75.99,76.01,75.93,75.95,8933.0,68.7675,68.7856,68.7132,68.7313,8933.0
2018-11-27 12:45:00,75.96,76.03,75.91,76.01,24577.0,68.7404,68.8037,68.6951,68.7856,24577.0
2018-11-27 12:50:00,76.01,76.02,75.97,75.99,7739.0,68.7856,68.7947,68.7494,68.7675,7739.0
2018-11-27 12:55:00,76.0,76.02,75.94,75.95,7476.0,68.7766,68.7947,68.7223,68.7313,7476.0
2018-11-27 13:00:00,75.95,75.99,75.94,75.99,6352.0,68.7313,68.7675,68.7223,68.7675,6352.0
2018-11-27 13:05:00,76.0,76.02,75.93,75.95,8909.0,68.7766,68.7947,68.7132,68.7313,8909.0
2018-11-27 13:10:00,75.97,75.97,75.91,75.96,3701.0,68.7494,68.7494,68.6951,68.7404,3701.0
2018-11-27 13:15:00,75.96,76.06,75.88,76.01,25128.0,68.7404,68.8309,68.668,68.7856,25128.0
2018-11-27 13:20:00,76.02,76.02,75.95,76.0,6621.0,68.7947,68.7947,68.7313,68.7766,6621.0
2018-11-27 13:25:00,76.01,76.03,75.93,76.02,13897.0,68.7856,68.8037,68.7132,68.7947,13897.0
2018-11-27 13:30:00,76.04,76.05,75.95,75.95,12495.0,68.8128,68.8218,68.7313,68.7313,12495.0
2018-11-27 13:35:00,75.97,76.01,75.93,75.97,15006.0,68.7494,68.7856,68.7132,68.7494,15006.0
2018-11-27 13:40:00,75.97,75.98,75.94,75.95,4128.0,68.7494,68.7585,68.7223,68.7313,4128.0
2018-11-27 13:45:00,75.95,75.99,75.95,75.98,6289.0,68.7313,68.7675,68.7313,68.7585,6289.0
2018-11-27 13:50:00,75.98,76.03,75.97,75.98,5717.0,68.7585,68.8037,68.7494,68.7585,5717.0
2018-11-27 13:55:00,75.98,76.05,75.95,76.03,11963.0,68.7585,68.8218,68.7313,68.8037,11963.0
2018-11-27 14:00:00,76.03,76.03,76.0,76.02,18034.0,68.8037,68.8037,68.7766,68.7947,18034.0
2018-11-27 14:05:00,76.02,76.04,75.97,75.99,19347.0,68.7947,68.8128,68.7494,68.7675,19347.0
2018-11-27 14:10:00,75.99,75.99,75.95,75.99,6177.0,68.7675,68.7675,68.7313,68.7675,6177.0
2018-11-27 14:15:00,75.99,76.0,75.96,75.99,7439.0,68.7675,68.7766,68.7404,68.7675,7439.0
2018-11-27 14:20:00,75.98,75.99,75.96,75.98,10680.0,68.7585,68.7675,68.7404,68.7585,10680.0
2018-11-27 14:25:00,75.98,75.98,75.96,75.97,8158.0,68.7585,68.7585,68.7404,68.7494,8158.0
2018-11-27 14:30:00,75.97,76.01,75.96,76.0,15967.0,68.7494,68.7856,68.7404,68.7766,15967.0
2018-11-27 14:35:00,76.01,76.04,75.96,75.98,10404.0,68.7856,68.8128,68.7404,68.7585,10404.0
2018-11-27 14:40:00,75.98,76.01,75.97,76.0,13949.0,68.7585,68.7856,68.7494,68.7766,13949.0
2018-11-27 14:45:00,76.01,76.05,75.99,76.03,14023.0,68.7856,68.8218,68.7675,68.8037,14023.0
2018-11-27 14:50:00,76.02,76.1,75.99,76.09,9848.0,68.7947,68.8671,68.7675,68.858,9848.0
2018-11-27 14:55:00,76.09,76.11,76.05,76.09,13271.0,68.858,68.8761,68.8218,68.858,13271.0
2018-11-27 15:00:00,76.1,76.15,76.09,76.15,9995.0,68.8671,68.9123,68.858,68.9123,9995.0
2018-11-27 15:05:00,76.16,76.16,76.07,76.07,10266.0,68.9214,68.9214,68.8399,68.8399,10266.0
2018-11-27 15:10:00,76.08,76.14,76.07,76.13,10714.0,68.849,68.9033,68.8399,68.8942,10714.0
2018-11-27 15:15:00,76.13,76.15,76.03,76.03,21105.0,68.8942,68.9123,68.8037,68.8037,21105.0
2018-11-27 15:20:00,76.04,76.12,76.04,76.11,12426.0,68.8128,68.8852,68.8128,68.8761,12426.0
2018-11-27 15:25:00,76.12,76.18,76.11,76.18,24537.0,68.8852,68.9395,68.8761,68.9395,24537.0
2018-11-27 15:30:00,76.19,76.22,76.15,76.2,15178.0,68.9485,68.9757,68.9123,68.9576,15178.0
2018-11-27 15:35:00,76.2,76.26,76.2,76.25,19542.0,68.9576,69.0119,68.9576,69.0028,19542.0
2018-11-27 15:40:00,76.25,76.26,76.2,76.22,20012.0,69.0028,69.0119,68.9576,68.9757,20012.0
2018-11-27 15:45:00,76.22,76.25,76.2,76.24,32431.0,68.9757,69.0028,68.9576,68.9938,32431.0
2018-11-27 15:50:00,76.23,76.24,76.16,76.17,38702.0,68.9847,68.9938,68.9214,68.9304,38702.0
2018-11-27 15:55:00,76.18,76.32,76.17,76.3,135640.0,68.9395,69.0662,68.9304,69.0481,135640.0
2018-11-28 09:30:00,76.36,76.74,76.21,76.72,19269.0,69.1023,69.4462,68.9666,69.4281,19269.0
2018-11-28 09:35:00,76.73,76.75,76.46,76.59,7384.0,69.4372,69.4553,69.1928,69.3105,7384.0
2018-11-28 09:40:00,76.65,76.65,76.49,76.52,2500.0,69.3648,69.3648,69.22,69.2471,2500.0
2018-11-28 09:45:00,76.55,76.68,76.55,76.64,6510.0,69.2743,69.3919,69.2743,69.3557,6510.0
2018-11-28 09:50:00,76.63,76.81,76.61,76.81,7293.0,69.3467,69.5096,69.3286,69.5096,7293.0
2018-11-28 09:55:00,76.78,76.91,76.78,76.86,14909.0,69.4824,69.6001,69.4824,69.5548,14909.0
2018-11-28 10:00:00,76.82,76.85,76.66,76.66,5298.0,69.5186,69.5458,69.3738,69.3738,5298.0
2018-11-28 10:05:00,76.66,76.76,76.64,76.72,14951.0,69.3738,69.4643,69.3557,69.4281,14951.0
2018-11-28 10:10:00,76.71,76.73,76.61,76.64,8629.0,69.4191,69.4372,69.3286,69.3557,8629.0
2018-11-28 10:15:00,76.64,76.82,76.64,76.79,9310.0,69.3557,69.5186,69.3557,69.4915,9310.0
2018-11-28 10:20:00,76.81,76.95,76.8,76.87,6700.0,69.5096,69.6363,69.5005,69.5639,6700.0
2018-11-28 10:25:00,76.86,76.86,76.8,76.83,8177.0,69.5548,69.5548,69.5005,69.5277,8177.0
2018-11-28 10:30:00,76.81,76.89,76.77,76.89,9986.0,69.5096,69.582,69.4734,69.582,9986.0
2018-11-28 10:35:00,76.88,76.89,76.81,76.84,8582.0,69.5729,69.582,69.5096,69.5367,8582.0
2018-11-28 10:40:00,76.82,77.01,76.75,77.0,11379.0,69.5186,69.6906,69.4553,69.6815,11379.0
2018-11-28 10:45:00,77.01,77.06,76.99,77.06,5614.0,69.6906,69.7358,69.6725,69.7358,5614.0
2018-11-28 10:50:00,77.08,77.1,77.01,77.01,10389.0,69.7539,69.772,69.6906,69.6906,10389.0
2018-11-28 10:55:00,76.98,77.03,76.97,77.03,7300.0,69.6634,69.7087,69.6544,69.7087,7300.0
2018-11-28 11:00:00,77.03,77.04,76.96,76.99,9076.0,69.7087,69.7177,69.6453,69.6725,9076.0
2018-11-28 11:05:00,76.99,77.06,76.99,77.0,8771.0,69.6725,69.7358,69.6725,69.6815,8771.0
2018-11-28 11:10:00,76.99,76.99,76.89,76.96,9089.0,69.6725,69.6725,69.582,69.6453,9089.0
2018-11-28 11:15:00,76.96,77.01,76.96,77.0,4375.0,69.6453,69.6906,69.6453,69.6815,4375.0
2018-11-28 11:20:00,76.99,77.03,76.94,77.02,8890.0,69.6725,69.7087,69.6272,69.6996,8890.0
2018-11-28 11:25:00,77.02,77.03,76.89,76.9,14098.0,69.6996,69.7087,69.582,69.591,14098.0
2018-11-28 11:30:00,76.89,76.89,76.76,76.76,7731.0,69.582,69.582,69.4643,69.4643,7731.0
2018-11-28 11:35:00,76.77,76.79,76.75,76.75,5000.0,69.4734,69.4915,69.4553,69.4553,5000.0
2018-11-28 11:40:00,76.76,76.76,76.66,76.7,8330.0,69.4643,69.4643,69.3738,69.41,8330.0
2018-11-28 11:45:00,76.7,76.74,76.66,76.74,6599.0,69.41,69.4462,69.3738,69.4462,6599.0
2018-11-28 11:50:00,76.74,76.85,76.74,76.76,9964.0,69.4462,69.5458,69.4462,69.4643,9964.0
2018-11-28 11:55:00,76.76,76.78,76.65,76.74,20142.0,69.4643,69.4824,69.3648,69.4462,20142.0
2018-11-28 12:00:00,76.74,77.1,76.74,77.09,18813.0,69.4462,69.772,69.4462,69.763,18813.0
2018-11-28 12:05:00,77.09,77.18,77.02,77.02,17725.0,69.763,69.8444,69.6996,69.6996,17725.0
2018-11-28 12:10:00,77.02,77.02,76.87,76.9,24224.0,69.6996,69.6996,69.5639,69.591,24224.0
2018-11-28 12:15:00,76.9,76.94,76.72,76.75,17484.0,69.591,69.6272,69.4281,69.4553,17484.0
2018-11-28 12:20:00,76.75,76.83,76.75,76.76,11867.0,69.4553,69.5277,69.4553,69.4643,11867.0
2018-11-28 12:25:00,76.74,76.81,76.71,76.79,8253.0,69.4462,69.5096,69.4191,69.4915,8253.0
2018-11-28 12:30:00,76.78,76.79,76.69,76.75,9064.0,69.4824,69.4915,69.401,69.4553,9064.0
2018-11-28 12:35:00,76.75,76.77,76.66,76.74,10724.0,69.4553,69.4734,69.3738,69.4462,10724.0
2018-11-28 12:40:00,76.75,76.75,76.68,76.73,5656.0,69.4553,69.4553,69.3919,69.4372,5656.0
2018-11-28 12:45:00,76.74,76.89,76.74,76.83,7722.0,69.4462,69.582,69.4462,69.5277,7722.0
2018-11-28 12:50:00,76.84,76.86,76.77,76.81,8630.0,69.5367,69.5548,69.4734,69.5096,8630.0
2018-11-28 12:55:00,76.8,76.81,76.74,76.74,11362.0,69.5005,69.5096,69.4462,69.4462,11362.0
2018-11-28 13:00:00,76.75,76.75,76.61,76.62,10773.0,69.4553,69.4553,69.3286,69.3376,10773.0
2018-11-28 13:05:00,76.63,76.67,76.61,76.63,10328.0,69.3467,69.3829,69.3286,69.3467,10328.0
2018-11-28 13:10:00,76.63,76.72,76.6,76.69,7964.0,69.3467,69.4281,69.3195,69.401,7964.0
2018-11-28 13:15:00,76.67,76.7,76.63,76.7,7100.0,69.3829,69.41,69.3467,69.41,7100.0
2018-11-28 13:20:00,76.7,76.7,76.64,76.68,9467.0,69.41,69.41,69.3557,69.3919,9467.0
2018-11-28 13:25:00,76.69,76.82,76.68,76.8,9697.0,69.401,69.5186,69.3919,69.5005,9697.0
2018-11-28 13:30:00,76.8,76.85,76.79,76.82,8075.0,69.5005,69.5458,69.4915,69.5186,8075.0
2018-11-28 13:35:00,76.81,76.94,76.81,76.94,8735.0,69.5096,69.6272,69.5096,69.6272,8735.0
2018-11-28 13:40:00,76.94,77.02,76.93,76.93,9473.0,69.6272,69.6996,69.6182,69.6182,9473.0
2018-11-28 13:45:00,76.93,77.02,76.93,76.99,8767.0,69.6182,69.6996,69.6182,69.6725,8767.0
2018-11-28 13:50:00,76.98,76.98,76.83,76.85,8848.0,69.6634,69.6634,69.5277,69.5458,8848.0
2018-11-28 13:55:00,76.86,76.86,76.79,76.82,14744.0,69.5548,69.5548,69.4915,69.5186,14744.0
2018-11-28 14:00:00,76.82,76.99,76.82,76.85,23866.0,69.5186,69.6725,69.5186,69.5458,23866.0
2018-11-28 14:05:00,76.84,76.86,76.72,76.75,17615.0,69.5367,69.5548,69.4281,69.4553,17615.0
2018-11-28 14:10:00,76.77,76.86,76.77,76.84,13219.0,69.4734,69.5548,69.4734,69.5367,13219.0
2018-11-28 14:15:00,76.84,77.0,76.77,76.94,38360.0,69.5367,69.6815,69.4734,69.6272,38360.0
2018-11-28 14:20:00,76.92,76.93,76.72,76.73,33338.0,69.6091,69.6182,69.4281,69.4372,33338.0
2018-11-28 14:25:00,76.73,76.98,76.72,76.91,24194.0,69.4372,69.6634,69.4281,69.6001,24194.0
2018-11-28 14:30:00,76.91,76.92,76.86,76.89,8251.0,69.6001,69.6091,69.5548,69.582,8251.0
2018-11-28 14:35:00,76.9,76.94,76.89,76.91,6900.0,69.591,69.6272,69.582,69.6001,6900.0
2018-11-28 14:40:00,76.92,76.97,76.89,76.91,18453.0,69.6091,69.6544,69.582,69.6001,18453.0
2018-11-28 14:45:00,76.9,76.97,76.9,76.93,10485.0,69.591,69.6544,69.591,69.6182,10485.0
2018-11-28 14:50:00,76.92,76.93,76.87,76.88,6778.0,69.6091,69.6182,69.5639,69.5729,6778.0
2018-11-28 14:55:00,76.88,76.88,76.82,76.82,5631.0,69.5729,69.5729,69.5186,69.5186,5631.0
2018-11-28 15:00:00,76.82,76.86,76.76,76.84,11303.0,69.5186,69.5548,69.4643,69.5367,11303.0
2018-11-28 15:05:00,76.84,76.86,76.77,76.8,9291.0,69.5367,69.5548,69.4734,69.5005,9291.0
2018-11-28 15:10:00,76.8,76.83,76.77,76.82,22026.0,69.5005,69.5277,69.4734,69.5186,22026.0
2018-11-28 15:15:00,76.82,76.84,76.76,76.84,15480.0,69.5186,69.5367,69.4643,69.5367,15480.0
2018-11-28 15:20:00,76.84,76.9,76.83,76.89,13626.0,69.5367,69.591,69.5277,69.582,13626.0
2018-11-28 15:25:00,76.89,76.97,76.88,76.97,9204.0,69.582,69.6544,69.5729,69.6544,9204.0
2018-11-28 15:30:00,76.96,77.09,76.9,77.08,27537.0,69.6453,69.763,69.591,69.7539,27537.0
2018-11-28 15:35:00,77.08,77.13,77.04,77.08,26107.0,69.7539,69.7992,69.7177,69.7539,26107.0
2018-11-28 15:40:00,77.08,77.08,77.03,77.05,30219.0,69.7539,69.7539,69.7087,69.7268,30219.0
2018-11-28 15:45:00,77.05,77.05,77.04,77.05,34379.0,69.7268,69.7268,69.7177,69.7268,34379.0
2018-11-28 15:50:00,77.05,77.06,76.99,77.0,95763.0,69.7268,69.7358,69.6725,69.6815,95763.0
2018-11-28 15:55:00,77.0,77.03,76.94,77.01,120458.0,69.6815,69.7087,69.6272,69.6906,120458.0
2018-11-29 09:30:00,76.89,77.18,76.86,77.0,17787.0,69.582,69.8444,69.5548,69.6815,17787.0
2018-11-29 09:35:00,76.98,77.15,76.9,77.11,14495.0,69.6634,69.8173,69.591,69.7811,14495.0
2018-11-29 09:40:00,77.1,77.1,76.81,76.83,7513.0,69.772,69.772,69.5096,69.5277,7513.0
2018-11-29 09:45:00,76.85,77.0,76.85,76.94,10785.0,69.5458,69.6815,69.5458,69.6272,10785.0
2018-11-29 09:50:00,76.91,76.95,76.8,76.85,12900.0,69.6001,69.6363,69.5005,69.5458,12900.0
2018-11-29 09:55:00,76.85,76.86,76.71,76.77,15723.0,69.5458,69.5548,69.4191,69.4734,15723.0
2018-11-29 10:00:00,76.76,76.84,76.69,76.77,22330.0,69.4643,69.5367,69.401,69.4734,22330.0
2018-11-29 10:05:00,76.77,76.92,76.77,76.91,35968.0,69.4734,69.6091,69.4734,69.6001,35968.0
2018-11-29 10:10:00,76.91,76.92,76.76,76.77,27389.0,69.6001,69.6091,69.4643,69.4734,27389.0
2018-11-29 10:15:00,76.78,76.81,76.67,76.68,20608.0,69.4824,69.5096,69.3829,69.3919,20608.0
2018-11-29 10:20:00,76.7,76.74,76.64,76.66,22522.0,69.41,69.4462,69.3557,69.3738,22522.0
2018-11-29 10:25:00,76.66,76.66,76.54,76.56,23364.0,69.3738,69.3738,69.2652,69.2833,23364.0
2018-11-29 10:30:00,76.56,76.72,76.56,76.59,23074.0,69.2833,69.4281,69.2833,69.3105,23074.0
2018-11-29 10:35:00,76.58,76.61,76.42,76.42,15736.0,69.3014,69.3286,69.1566,69.1566,15736.0
2018-11-29 10:40:00,76.43,76.47,76.42,76.45,12117.0,69.1657,69.2019,69.1566,69.1838,12117.0
2018-11-29 10:45:00,76.43,76.52,76.4,76.48,8989.0,69.1657,69.2471,69.1385,69.2109,8989.0
2018-11-29 10:50:00,76.49,76.51,76.43,76.5,15856.0,69.22,69.2381,69.1657,69.229,15856.0
2018-11-29 10:55:00,76.51,76.66,76.51,76.63,10485.0,69.2381,69.3738,69.2381,69.3467,10485.0
2018-11-29 11:00:00,76.61,76.7,76.56,76.6,20254.0,69.3286,69.41,69.2833,69.3195,20254.0
2018-11-29 11:05:00,76.57,76.62,76.53,76.61,15844.0,69.2924,69.3376,69.2562,69.3286,15844.0
2018-11-29 11:10:00,76.6,76.6,76.49,76.5,12451.0,69.3195,69.3195,69.22,69.229,12451.0
2018-11-29 11:15:00,76.5,76.55,76.46,76.47,8801.0,69.229,69.2743,69.1928,69.2019,8801.0
2018-11-29 11:20:00,76.47,76.59,76.42,76.57,21552.0,69.2019,69.3105,69.1566,69.2924,21552.0
2018-11-29 11:25:00,76.59,76.64,76.54,76.62,8771.0,69.3105,69.3557,69.2652,69.3376,8771.0
2018-11-29 11:30:00,76.63,76.69,76.61,76.61,19194.0,69.3467,69.401,69.3286,69.3286,19194.0
2018-11-29 11:35:00,76.62,76.68,76.58,76.67,9352.0,69.3376,69.3919,69.3014,69.3829,9352.0
2018-11-29 11:40:00,76.68,76.71,76.67,76.7,8005.0,69.3919,69.4191,69.3829,69.41,8005.0
2018-11-29 11:45:00,76.7,76.8,76.68,76.78,9536.0,69.41,69.5005,69.3919,69.4824,9536.0
2018-11-29 11:50:00,76.78,76.84,76.74,76.84,12011.0,69.4824,69.5367,69.4462,69.5367,12011.0
2018-11-29 11:55:00,76.84,76.91,76.75,76.91,26965.0,69.5367,69.6001,69.4553,69.6001,26965.0
2018-11-29 12:00:00,76.91,76.92,76.82,76.84,19841.0,69.6001,69.6091,69.5186,69.5367,19841.0
2018-11-29 12:05:00,76.83,76.84,76.74,76.77,15284.0,69.5277,69.5367,69.4462,69.4734,15284.0
2018-11-29 12:10:00,76.77,76.84,76.74,76.83,8354.0,69.4734,69.5367,69.4462,69.5277,8354.0
2018-11-29 12:15:00,76.83,76.94,76.83,76.92,12130.0,69.5277,69.6272,69.5277,69.6091,12130.0
2018-11-29 12:20:00,76.91,76.92,76.86,76.87,9523.0,69.6001,69.6091,69.5548,69.5639,9523.0
2018-11-29 12:25:00,76.86,76.91,76.82,76.9,12847.0,69.5548,69.6001,69.5186,69.591,12847.0
2018-11-29 12:30:00,76.9,76.98,76.9,76.94,6701.0,69.591,69.6634,69.591,69.6272,6701.0
2018-11-29 12:35:00,76.95,76.95,76.89,76.92,9792.0,69.6363,69.6363,69.582,69.6091,9792.0
2018-11-29 12:40:00,76.92,76.96,76.89,76.92,7507.0,69.6091,69.6453,69.582,69.6091,7507.0
2018-11-29 12:45:00,76.91,76.91,76.84,76.87,10448.0,69.6001,69.6001,69.5367,69.5639,10448.0
2018-11-29 12:50:00,76.9,76.96,76.89,76.95,5294.0,69.591,69.6453,69.582,69.6363,5294.0
2018-11-29 12:55:00,76.95,76.98,76.93,76.98,10317.0,69.6363,69.6634,69.6182,69.6634,10317.0
2018-11-29 13:00:00,76.97,76.98,76.91,76.92,10699.0,69.6544,69.6634,69.6001,69.6091,10699.0
2018-11-29 13:05:00,76.91,76.95,76.91,76.94,7023.0,69.6001,69.6363,69.6001,69.6272,7023.0
2018-11-29 13:10:00,76.94,76.94,76.83,76.83,8314.0,69.6272,69.6272,69.5277,69.5277,8314.0
2018-11-29 13:15:00,76.83,76.84,76.79,76.8,9653.0,69.5277,69.5367,69.4915,69.5005,9653.0
2018-11-29 13:20:00,76.8,76.81,76.74,76.75,12687.0,69.5005,69.5096,69.4462,69.4553,12687.0
2018-11-29 13:25:00,76.75,76.86,76.75,76.86,10167.0,69.4553,69.5548,69.4553,69.5548,10167.0
2018-11-29 13:30:00,76.87,76.88,76.82,76.83,5776.0,69.5639,69.5729,69.5186,69.5277,5776.0
2018-11-29 13:35:00,76.82,76.83,76.77,76.77,24573.0,69.5186,69.5277,69.4734,69.4734,24573.0
2018-11-29 13:40:00,76.78,76.78,76.75,76.77,14337.0,69.4824,69.4824,69.4553,69.4734,14337.0
2018-11-29 13:45:00,76.77,76.87,76.75,76.87,9546.0,69.4734,69.5639,69.4553,69.5639,9546.0
2018-11-29 13:50:00,76.88,76.89,76.83,76.87,8261.0,69.5729,69.582,69.5277,69.5639,8261.0
2018-11-29 13:55:00,76.87,76.9,76.86,76.89,5102.0,69.5639,69.591,69.5548,69.582,5102.0
2018-11-29 14:00:00,76.89,76.97,76.81,76.82,17062.0,69.582,69.6544,69.5096,69.5186,17062.0
2018-11-29 14:05:00,76.8,76.8,76.76,76.79,13470.0,69.5005,69.5005,69.4643,69.4915,13470.0
2018-11-29 14:10:00,76.8,76.9,76.77,76.88,13050.0,69.5005,69.591,69.4734,69.5729,13050.0
2018-11-29 14:15:00,76.88,76.96,76.87,76.95,7751.0,69.5729,69.6453,69.5639,69.6363,7751.0
2018-11-29 14:20:00,76.95,76.96,76.88,76.88,13025.0,69.6363,69.6453,69.5729,69.5729,13025.0
2018-11-29 14:25:00,76.88,76.93,76.87,76.91,9138.0,69.5729,69.6182,69.5639,69.6001,9138.0
2018-11-29 14:30:00,76.9,76.97,76.89,76.94,11858.0,69.591,69.6544,69.582,69.6272,11858.0
2018-11-29 14:35:00,76.94,76.94,76.86,76.86,7974.0,69.6272,69.6272,69.5548,69.5548,7974.0
2018-11-29 14:40:00,76.87,76.9,76.87,76.88,6378.0,69.5639,69.591,69.5639,69.5729,6378.0
2018-11-29 14:45:00,76.88,76.93,76.84,76.93,11307.0,69.5729,69.6182,69.5367,69.6182,11307.0
2018-11-29 14:50:00,76.93,76.99,76.93,76.99,13889.0,69.6182,69.6725,69.6182,69.6725,13889.0
2018-11-29 14:55:00,76.99,77.11,76.99,77.08,13676.0,69.6725,69.7811,69.6725,69.7539,13676.0
2018-11-29 15:00:00,77.1,77.13,77.09,77.09,11838.0,69.772,69.7992,69.763,69.763,11838.0
2018-11-29 15:05:00,77.08,77.12,77.03,77.11,10360.0,69.7539,69.7901,69.7087,69.7811,10360.0
2018-11-29 15:10:00,77.11,77.12,77.07,77.1,11401.0,69.7811,69.7901,69.7449,69.772,11401.0
2018-11-29 15:15:00,77.09,77.1,77.01,77.02,12822.0,69.763,69.772,69.6906,69.6996,12822.0
2018-11-29 15:20:00,77.02,77.02,76.93,76.97,16755.0,69.6996,69.6996,69.6182,69.6544,16755.0
2018-11-29 15:25:00,76.97,77.02,76.95,77.02,15208.0,69.6544,69.6996,69.6363,69.6996,15208.0
2018-11-29 15:30:00,77.01,77.02,76.95,76.99,27285.0,69.6906,69.6996,69.6363,69.6725,27285.0
2018-11-29 15:35:00,76.98,77.06,76.98,76.99,18840.0,69.6634,69.7358,69.6634,69.6725,18840.0
2018-11-29 15:40:00,76.98,77.0,76.93,76.98,24717.0,69.6634,69.6815,69.6182,69.6634,24717.0
2018-11-29 15:45:00,76.97,76.97,76.84,76.89,34759.0,69.6544,69.6544,69.5367,69.582,34759.0
2018-11-29 15:50:00,76.89,76.9,76.82,76.86,44135.0,69.582,69.591,69.5186,69.5548,44135.0
2018-11-29 15:55:00,76.86,76.86,76.76,76.78,87614.0,69.5548,69.5548,69.4643,69.4824,87614.0
2018-11-30 09:30:00,76.98,77.18,76.95,77.09,13529.0,69.6634,69.8444,69.6363,69.763,13529.0
2018-11-30 09:35:00,77.03,77.1,76.87,77.01,7093.0,69.7087,69.772,69.5639,69.6906,7093.0
2018-11-30 09:40:00,77.1,77.23,77.02,77.23,3781.0,69.772,69.8897,69.6996,69.8897,3781.0
2018-11-30 09:45:00,77.23,77.3,77.15,77.3,7192.0,69.8897,69.953,69.8173,69.953,7192.0
2018-11-30 09:50:00,77.3,77.46,77.28,77.38,8680.0,69.953,70.0978,69.9349,70.0254,8680.0
2018-11-30 09:55:00,77.38,77.39,77.18,77.34,16037.0,70.0254,70.0345,69.8444,69.9892,16037.0
2018-11-30 10:00:00,77.33,77.36,77.23,77.33,12137.0,69.9802,70.0073,69.8897,69.9802,12137.0
2018-11-30 10:05:00,77.33,77.34,77.25,77.25,10025.0,69.9802,69.9892,69.9078,69.9078,10025.0
2018-11-30 10:10:00,77.24,77.25,77.01,77.02,19239.0,69.8987,69.9078,69.6906,69.6996,19239.0
2018-11-30 10:15:00,77.01,77.02,76.9,76.95,24224.0,69.6906,69.6996,69.591,69.6363,24224.0
2018-11-30 10:20:00,76.93,76.97,76.81,76.83,21858.0,69.6182,69.6544,69.5096,69.5277,21858.0
2018-11-30 10:25:00,76.83,76.9,76.83,76.87,16844.0,69.5277,69.591,69.5277,69.5639,16844.0
2018-11-30 10:30:00,76.87,76.94,76.83,76.83,12602.0,69.5639,69.6272,69.5277,69.5277,12602.0
2018-11-30 10:35:00,76.84,76.89,76.78,76.83,16992.0,69.5367,69.582,69.4824,69.5277,16992.0
2018-11-30 10:40:00,76.83,76.96,76.81,76.95,15773.0,69.5277,69.6453,69.5096,69.6363,15773.0
2018-11-30 10:45:00,76.96,77.0,76.89,76.92,16355.0,69.6453,69.6815,69.582,69.6091,16355.0
2018-11-30 10:50:00,76.95,76.99,76.93,76.94,10403.0,69.6363,69.6725,69.6182,69.6272,10403.0
2018-11-30 10:55:00,76.94,77.01,76.89,76.94,15221.0,69.6272,69.6906,69.582,69.6272,15221.0
2018-11-30 11:00:00,76.94,76.96,76.89,76.96,10925.0,69.6272,69.6453,69.582,69.6453,10925.0
2018-11-30 11:05:00,76.96,77.02,76.9,77.01,9005.0,69.6453,69.6996,69.591,69.6906,9005.0
2018-11-30 11:10:00,77.01,77.01,76.92,76.92,12157.0,69.6906,69.6906,69.6091,69.6091,12157.0
2018-11-30 11:15:00,76.92,76.92,76.74,76.76,24444.0,69.6091,69.6091,69.4462,69.4643,24444.0
2018-11-30 11:20:00,76.76,76.84,76.76,76.82,14013.0,69.4643,69.5367,69.4643,69.5186,14013.0
2018-11-30 11:25:00,76.83,76.83,76.71,76.76,20065.0,69.5277,69.5277,69.4191,69.4643,20065.0
2018-11-30 11:30:00,76.75,76.75,76.67,76.68,8876.0,69.4553,69.4553,69.3829,69.3919,8876.0
2018-11-30 11:35:00,76.69,76.82,76.66,76.81,8447.0,69.401,69.5186,69.3738,69.5096,8447.0
2018-11-30 11:40:00,76.81,76.84,76.76,76.76,6901.0,69.5096,69.5367,69.4643,69.4643,6901.0
2018-11-30 11:45:00,76.76,76.77,76.71,76.75,12540.0,69.4643,69.4734,69.4191,69.4553,12540.0
2018-11-30 11:50:00,76.74,76.83,76.7,76.78,7821.0,69.4462,69.5277,69.41,69.4824,7821.0
2018-11-30 11:55:00,76.78,76.88,76.78,76.88,16100.0,69.4824,69.5729,69.4824,69.5729,16100.0
2018-11-30 12:00:00,76.88,76.88,76.79,76.81,10231.0,69.5729,69.5729,69.4915,69.5096,10231.0
2018-11-30 12:05:00,76.81,76.82,76.73,76.78,10755.0,69.5096,69.5186,69.4372,69.4824,10755.0
2018-11-30 12:10:00,76.77,76.77,76.65,76.67,14568.0,69.4734,69.4734,69.3648,69.3829,14568.0
2018-11-30 12:15:00,76.67,76.69,76.64,76.68,10499.0,69.3829,69.401,69.3557,69.3919,10499.0
2018-11-30 12:20:00,76.67,76.73,76.65,76.72,11215.0,69.3829,69.4372,69.3648,69.4281,11215.0
2018-11-30 12:25:00,76.71,76.76,76.69,76.75,8329.0,69.4191,69.4643,69.401,69.4553,8329.0
2018-11-30 12:30:00,76.75,76.78,76.71,76.77,9685.0,69.4553,69.4824,69.4191,69.4734,9685.0
2018-11-30 12:35:00,76.78,76.8,76.75,76.77,11400.0,69.4824,69.5005,69.4553,69.4734,11400.0
2018-11-30 12:40:00,76.77,76.79,76.73,76.76,8263.0,69.4734,69.4915,69.4372,69.4643,8263.0
2018-11-30 12:45:00,76.76,76.83,76.75,76.79,5639.0,69.4643,69.5277,69.4553,69.4915,5639.0
2018-11-30 12:50:00,76.79,76.81,76.79,76.8,5467.0,69.4915,69.5096,69.4915,69.5005,5467.0
2018-11-30 12:55:00,76.8,76.87,76.79,76.85,8048.0,69.5005,69.5639,69.4915,69.5458,8048.0
2018-11-30 13:00:00,76.85,76.91,76.84,76.9,5624.0,69.5458,69.6001,69.5367,69.591,5624.0
2018-11-30 13:05:00,76.91,76.91,76.86,76.86,9244.0,69.6001,69.6001,69.5548,69.5548,9244.0
2018-11-30 13:10:00,76.86,76.86,76.81,76.85,6276.0,69.5548,69.5548,69.5096,69.5458,6276.0
2018-11-30 13:15:00,76.84,76.84,76.81,76.83,7035.0,69.5367,69.5367,69.5096,69.5277,7035.0
2018-11-30 13:20:00,76.83,76.86,76.81,76.84,11145.0,69.5277,69.5548,69.5096,69.5367,11145.0
2018-11-30 13:25:00,76.84,76.84,76.75,76.76,6547.0,69.5367,69.5367,69.4553,69.4643,6547.0
2018-11-30 13:30:00,76.76,76.84,76.74,76.78,16166.0,69.4643,69.5367,69.4462,69.4824,16166.0
2018-11-30 13:35:00,76.8,76.88,76.78,76.86,11223.0,69.5005,69.5729,69.4824,69.5548,11223.0
2018-11-30 13:40:00,76.87,76.95,76.86,76.95,10489.0,69.5639,69.6363,69.5548,69.6363,10489.0
2018-11-30 13:45:00,76.96,76.97,76.93,76.97,8080.0,69.6453,69.6544,69.6182,69.6544,8080.0
2018-11-30 13:50:00,76.98,77.05,76.98,77.0,7175.0,69.6634,69.7268,69.6634,69.6815,7175.0
2018-11-30 13:55:00,77.0,77.03,77.0,77.0,6453.0,69.6815,69.7087,69.6815,69.6815,6453.0
2018-11-30 14:00:00,77.0,77.04,76.98,76.98,14569.0,69.6815,69.7177,69.6634,69.6634,14569.0
2018-11-30 14:05:00,76.97,76.99,76.92,76.94,7159.0,69.6544,69.6725,69.6091,69.6272,7159.0
2018-11-30 14:10:00,76.93,76.99,76.92,76.99,7476.0,69.6182,69.6725,69.6091,69.6725,7476.0
2018-11-30 14:15:00,76.98,77.05,76.92,76.93,20375.0,69.6634,69.7268,69.6091,69.6182,20375.0
2018-11-30 14:20:00,76.93,76.99,76.92,76.95,10679.0,69.6182,69.6725,69.6091,69.6363,10679.0
2018-11-30 14:25:00,76.95,77.1,76.95,77.1,10597.0,69.6363,69.772,69.6363,69.772,10597.0
2018-11-30 14:30:00,77.09,77.14,77.0,77.02,13722.0,69.763,69.8082,69.6815,69.6996,13722.0
2018-11-30 14:35:00,77.02,77.08,77.0,77.04,13640.0,69.6996,69.7539,69.6815,69.7177,13640.0
2018-11-30 14:40:00,77.05,77.13,77.01,77.08,21929.0,69.7268,69.7992,69.6906,69.7539,21929.0
2018-11-30 14:45:00,77.07,77.08,76.99,77.0,12117.0,69.7449,69.7539,69.6725,69.6815,12117.0
2018-11-30 14:50:00,76.99,77.02,76.98,77.01,15127.0,69.6725,69.6996,69.6634,69.6906,15127.0
2018-11-30 14:55:00,77.0,77.03,76.99,77.02,22344.0,69.6815,69.7087,69.6725,69.6996,22344.0
2018-11-30 15:00:00,77.02,77.05,76.99,77.05,12416.0,69.6996,69.7268,69.6725,69.7268,12416.0
2018-11-30 15:05:00,77.05,77.08,77.01,77.08,30452.0,69.7268,69.7539,69.6906,69.7539,30452.0
2018-11-30 15:10:00,77.09,77.1,77.04,77.08,14630.0,69.763,69.772,69.7177,69.7539,14630.0
2018-11-30 15:15:00,77.08,77.11,77.07,77.1,15618.0,69.7539,69.7811,69.7449,69.772,15618.0
2018-11-30 15:20:00,77.11,77.16,77.09,77.16,11933.0,69.7811,69.8263,69.763,69.8263,11933.0
2018-11-30 15:25:00,77.15,77.17,77.11,77.11,12872.0,69.8173,69.8354,69.7811,69.7811,12872.0
2018-11-30 15:30:00,77.12,77.2,77.11,77.2,24537.0,69.7901,69.8625,69.7811,69.8625,24537.0
2018-11-30 15:35:00,77.19,77.23,77.15,77.21,29049.0,69.8535,69.8897,69.8173,69.8716,29049.0
2018-11-30 15:40:00,77.21,77.28,77.21,77.26,30462.0,69.8716,69.9349,69.8716,69.9168,30462.0
2018-11-30 15:45:00,77.27,77.3,77.21,77.25,56060.0,69.9259,69.953,69.8716,69.9078,56060.0
2018-11-30 15:50:00,77.25,77.26,77.16,77.22,51509.0,69.9078,69.9168,69.8263,69.8806,51509.0
2018-11-30 15:55:00,77.22,77.41,77.21,77.32,158938.0,69.8806,70.0526,69.8716,69.9711,158938.0
2018-12-03 09:30:00,77.88,78.08,77.5,77.82,46195.0,70.4779,70.6589,70.134,70.4236,46195.0
2018-12-03 09:35:00,77.79,77.86,77.62,77.69,16239.0,70.3964,70.4598,70.2426,70.3059,16239.0
2018-12-03 09:40:00,77.67,77.67,77.42,77.44,19856.0,70.2878,70.2878,70.0616,70.0797,19856.0
2018-12-03 09:45:00,77.42,77.52,77.36,77.43,22820.0,70.0616,70.1521,70.0073,70.0707,22820.0
2018-12-03 09:50:00,77.42,77.42,77.21,77.35,21233.0,70.0616,70.0616,69.8716,69.9983,21233.0
2018-12-03 09:55:00,77.33,77.38,77.08,77.15,14331.0,69.9802,70.0254,69.7539,69.8173,14331.0
2018-12-03 10:00:00,77.17,77.27,77.16,77.25,19455.0,69.8354,69.9259,69.8263,69.9078,19455.0
2018-12-03 10:05:00,77.28,77.28,77.11,77.14,25582.0,69.9349,69.9349,69.7811,69.8082,25582.0
2018-12-03 10:10:00,77.13,77.16,76.98,76.98,13388.0,69.7992,69.8263,69.6634,69.6634,13388.0
2018-12-03 10:15:00,76.99,77.0,76.89,77.0,24388.0,69.6725,69.6815,69.582,69.6815,24388.0
2018-12-03 10:20:00,77.0,77.17,76.99,77.17,20396.0,69.6815,69.8354,69.6725,69.8354,20396.0
2018-12-03 10:25:00,77.17,77.26,77.16,77.25,20528.0,69.8354,69.9168,69.8263,69.9078,20528.0
2018-12-03 10:30:00,77.24,77.24,77.12,77.13,11573.0,69.8987,69.8987,69.7901,69.7992,11573.0
2018-12-03 10:35:00,77.16,77.2,77.14,77.15,19891.0,69.8263,69.8625,69.8082,69.8173,19891.0
2018-12-03 10:40:00,77.15,77.15,76.99,77.03,19070.0,69.8173,69.8173,69.6725,69.7087,19070.0
2018-12-03 10:45:00,77.05,77.06,76.99,77.02,16040.0,69.7268,69.7358,69.6725,69.6996,16040.0
2018-12-03 10:50:00,77.02,77.09,76.92,76.93,21471.0,69.6996,69.763,69.6091,69.6182,21471.0
2018-12-03 10:55:00,76.94,77.03,76.92,77.02,21540.0,69.6272,69.7087,69.6091,69.6996,21540.0
2018-12-03 11:00:00,77.03,77.03,76.83,76.84,16827.0,69.7087,69.7087,69.5277,69.5367,16827.0
2018-12-03 11:05:00,76.84,76.91,76.84,76.89,7676.0,69.5367,69.6001,69.5367,69.582,7676.0
2018-12-03 11:10:00,76.88,76.89,76.8,76.82,11910.0,69.5729,69.582,69.5005,69.5186,11910.0
2018-12-03 11:15:00,76.81,76.92,76.8,76.87,13424.0,69.5096,69.6091,69.5005,69.5639,13424.0
2018-12-03 11:20:00,76.89,76.92,76.77,76.78,11371.0,69.582,69.6091,69.4734,69.4824,11371.0
2018-12-03 11:25:00,76.81,76.82,76.7,76.74,9336.0,69.5096,69.5186,69.41,69.4462,9336.0
2018-12-03 11:30:00,76.77,76.8,76.73,76.73,7047.0,69.4734,69.5005,69.4372,69.4372,7047.0
2018-12-03 11:35:00,76.7,76.73,76.65,76.65,8110.0,69.41,69.4372,69.3648,69.3648,8110.0
2018-12-03 11:40:00,76.64,76.64,76.52,76.6,9107.0,69.3557,69.3557,69.2471,69.3195,9107.0
2018-12-03 11:45:00,76.59,76.61,76.56,76.57,10112.0,69.3105,69.3286,69.2833,69.2924,10112.0
2018-12-03 11:50:00,76.57,76.69,76.57,76.65,9037.0,69.2924,69.401,69.2924,69.3648,9037.0
2018-12-03 11:55:00,76.62,76.72,76.62,76.71,10611.0,69.3376,69.4281,69.3376,69.4191,10611.0
2018-12-03 12:00:00,76.73,76.76,76.71,76.71,4100.0,69.4372,69.4643,69.4191,69.4191,4100.0
2018-12-03 12:05:00,76.72,76.81,76.72,76.8,6057.0,69.4281,69.5096,69.4281,69.5005,6057.0
2018-12-03 12:10:00,76.8,76.84,76.78,76.83,7776.0,69.5005,69.5367,69.4824,69.5277,7776.0
2018-12-03 12:15:00,76.83,76.92,76.83,76.86,4346.0,69.5277,69.6091,69.5277,69.5548,4346.0
2018-12-03 12:20:00,76.86,76.92,76.86,76.92,6534.0,69.5548,69.6091,69.5548,69.6091,6534.0
2018-12-03 12:25:00,76.94,77.01,76.93,77.0,9903.0,69.6272,69.6906,69.6182,69.6815,9903.0
2018-12-03 12:30:00,76.99,77.13,76.98,77.1,8580.0,69.6725,69.7992,69.6634,69.772,8580.0
2018-12-03 12:35:00,77.1,77.12,77.09,77.11,4744.0,69.772,69.7901,69.763,69.7811,4744.0
2018-12-03 12:40:00,77.1,77.11,77.01,77.01,5829.0,69.772,69.7811,69.6906,69.6906,5829.0
2018-12-03 12:45:00,77.01,77.01,76.96,76.96,5142.0,69.6906,69.6906,69.6453,69.6453,5142.0
2018-12-03 12:50:00,76.96,77.05,76.95,77.04,7922.0,69.6453,69.7268,69.6363,69.7177,7922.0
2018-12-03 12:55:00,77.04,77.09,77.01,77.04,6154.0,69.7177,69.763,69.6906,69.7177,6154.0
2018-12-03 13:00:00,77.06,77.18,77.05,77.16,12825.0,69.7358,69.8444,69.7268,69.8263,12825.0
2018-12-03 13:05:00,77.16,77.16,77.09,77.15,5653.0,69.8263,69.8263,69.763,69.8173,5653.0
2018-12-03 13:10:00,77.15,77.24,77.14,77.18,9811.0,69.8173,69.8987,69.8082,69.8444,9811.0
2018-12-03 13:15:00,77.2,77.23,77.19,77.23,3865.0,69.8625,69.8897,69.8535,69.8897,3865.0
2018-12-03 13:20:00,77.23,77.35,77.23,77.33,8462.0,69.8897,69.9983,69.8897,69.9802,8462.0
2018-12-03 13:25:00,77.32,77.33,77.28,77.31,5847.0,69.9711,69.9802,69.9349,69.9621,5847.0
2018-12-03 13:30:00,77.3,77.3,77.26,77.26,4501.0,69.953,69.953,69.9168,69.9168,4501.0
2018-12-03 13:35:00,77.27,77.27,77.19,77.2,8271.0,69.9259,69.9259,69.8535,69.8625,8271.0
2018-12-03 13:40:00,77.19,77.22,77.17,77.21,6470.0,69.8535,69.8806,69.8354,69.8716,6470.0
2018-12-03 13:45:00,77.22,77.23,77.15,77.15,4583.0,69.8806,69.8897,69.8173,69.8173,4583.0
2018-12-03 13:50:00,77.12,77.15,77.09,77.15,7661.0,69.7901,69.8173,69.763,69.8173,7661.0
2018-12-03 13:55:00,77.14,77.17,77.1,77.17,7431.0,69.8082,69.8354,69.772,69.8354,7431.0
2018-12-03 14:00:00,77.17,77.2,77.15,77.17,6603.0,69.8354,69.8625,69.8173,69.8354,6603.0
2018-12-03 14:05:00,77.16,77.16,77.02,77.09,10557.0,69.8263,69.8263,69.6996,69.763,10557.0
2018-12-03 14:10:00,77.1,77.13,77.05,77.06,5352.0,69.772,69.7992,69.7268,69.7358,5352.0
2018-12-03 14:15:00,77.08,77.18,77.07,77.16,6794.0,69.7539,69.8444,69.7449,69.8263,6794.0
2018-12-03 14:20:00,77.15,77.22,77.14,77.2,9461.0,69.8173,69.8806,69.8082,69.8625,9461.0
2018-12-03 14:25:00,77.21,77.24,77.18,77.2,7827.0,69.8716,69.8987,69.8444,69.8625,7827.0
2018-12-03 14:30:00,77.21,77.25,77.19,77.24,6371.0,69.8716,69.9078,69.8535,69.8987,6371.0
2018-12-03 14:35:00,77.25,77.3,77.25,77.25,7075.0,69.9078,69.953,69.9078,69.9078,7075.0
2018-12-03 14:40:00,77.26,77.3,77.18,77.2,8384.0,69.9168,69.953,69.8444,69.8625,8384.0
2018-12-03 14:45:00,77.2,77.22,77.17,77.2,6550.0,69.8625,69.8806,69.8354,69.8625,6550.0
2018-12-03 14:50:00,77.2,77.24,77.13,77.14,12463.0,69.8625,69.8987,69.7992,69.8082,12463.0
2018-12-03 14:55:00,77.14,77.16,77.11,77.16,6420.0,69.8082,69.8263,69.7811,69.8263,6420.0
2018-12-03 15:00:00,77.15,77.17,77.08,77.09,12412.0,69.8173,69.8354,69.7539,69.763,12412.0
2018-12-03 15:05:00,77.09,77.18,77.05,77.1,13436.0,69.763,69.8444,69.7268,69.772,13436.0
2018-12-03 15:10:00,77.11,77.21,77.11,77.2,17787.0,69.7811,69.8716,69.7811,69.8625,17787.0
2018-12-03 15:15:00,77.19,77.32,77.19,77.29,16390.0,69.8535,69.9711,69.8535,69.944,16390.0
2018-12-03 15:20:00,77.29,77.31,77.24,77.28,19629.0,69.944,69.9621,69.8987,69.9349,19629.0
2018-12-03 15:25:00,77.28,77.28,77.21,77.26,16969.0,69.9349,69.9349,69.8716,69.9168,16969.0
2018-12-03 15:30:00,77.26,77.26,77.2,77.25,26746.0,69.9168,69.9168,69.8625,69.9078,26746.0
2018-12-03 15:35:00,77.26,77.3,77.25,77.28,20428.0,69.9168,69.953,69.9078,69.9349,20428.0
2018-12-03 15:40:00,77.28,77.3,77.2,77.22,28378.0,69.9349,69.953,69.8625,69.8806,28378.0
2018-12-03 15:45:00,77.23,77.27,77.21,77.22,31539.0,69.8897,69.9259,69.8716,69.8806,31539.0
2018-12-03 15:50:00,77.23,77.24,77.19,77.22,23924.0,69.8897,69.8987,69.8535,69.8806,23924.0
2018-12-03 15:55:00,77.22,77.36,77.22,77.34,80845.0,69.8806,70.0073,69.8806,69.9892,80845.0
2018-12-04 09:30:00,77.3,78.19,77.1,77.78,193323.0,69.953,70.7584,69.772,70.3874,193323.0
2018-12-04 09:35:00,77.77,78.36,77.76,78.32,81663.0,70.3783,70.9123,70.3693,70.8761,81663.0
2018-12-04 09:40:00,78.33,78.54,77.86,77.92,131646.0,70.8851,71.0752,70.4598,70.5141,131646.0
2018-12-04 09:45:00,77.93,78.36,77.93,78.36,124757.0,70.5231,70.9123,70.5231,70.9123,124757.0
2018-12-04 09:50:00,78.35,78.37,78.09,78.14,60861.0,70.9032,70.9213,70.6679,70.7132,60861.0
2018-12-04 09:55:00,78.15,78.23,78.09,78.09,40184.0,70.7222,70.7946,70.6679,70.6679,40184.0
2018-12-04 10:00:00,78.13,78.19,77.82,77.9,137313.0,70.7041,70.7584,70.4236,70.496,137313.0
2018-12-04 10:05:00,77.89,77.99,77.77,77.84,63970.0,70.4869,70.5774,70.3783,70.4417,63970.0
2018-12-04 10:10:00,77.84,77.91,77.72,77.78,44797.0,70.4417,70.505,70.3331,70.3874,44797.0
2018-12-04 10:15:00,77.78,77.9,77.64,77.64,76261.0,70.3874,70.496,70.2607,70.2607,76261.0
2018-12-04 10:20:00,77.65,77.78,77.57,77.74,65991.0,70.2697,70.3874,70.1973,70.3512,65991.0
2018-12-04 10:25:00,77.75,78.18,77.71,78.18,56640.0,70.3602,70.7494,70.324,70.7494,56640.0
2018-12-04 10:30:00,78.15,78.15,77.83,77.83,65281.0,70.7222,70.7222,70.4326,70.4326,65281.0
2018-12-04 10:35:00,77.84,78.03,77.76,77.78,48853.0,70.4417,70.6136,70.3693,70.3874,48853.0
2018-12-04 10:40:00,77.77,77.79,77.64,77.69,59051.0,70.3783,70.3964,70.2607,70.3059,59051.0
2018-12-04 10:45:00,77.69,77.71,77.57,77.57,65609.0,70.3059,70.324,70.1973,70.1973,65609.0
2018-12-04 10:50:00,77.57,77.88,77.57,77.87,31613.0,70.1973,70.4779,70.1973,70.4688,31613.0
2018-12-04 10:55:00,77.87,77.93,77.84,77.87,30356.0,70.4688,70.5231,70.4417,70.4688,30356.0
2018-12-04 11:00:00,77.84,77.95,77.77,77.92,36649.0,70.4417,70.5412,70.3783,70.5141,36649.0
2018-12-04 11:05:00,77.92,78.01,77.87,77.98,32834.0,70.5141,70.5955,70.4688,70.5684,32834.0
2018-12-04 11:10:00,77.98,77.99,77.85,77.93,34731.0,70.5684,70.5774,70.4507,70.5231,34731.0
2018-12-04 11:15:00,77.92,77.94,77.87,77.88,19843.0,70.5141,70.5322,70.4688,70.4779,19843.0
2018-12-04 11:20:00,77.85,77.9,77.78,77.84,31671.0,70.4507,70.496,70.3874,70.4417,31671.0
2018-12-04 11:25:00,77.85,77.87,77.65,77.76,36170.0,70.4507,70.4688,70.2697,70.3693,36170.0
2018-12-04 11:30:00,77.75,77.78,77.65,77.66,21370.0,70.3602,70.3874,70.2697,70.2788,21370.0
2018-12-04 11:35:00,77.66,77.67,77.5,77.65,61847.0,70.2788,70.2878,70.134,70.2697,61847.0
2018-12-04 11:40:00,77.66,77.82,77.63,77.76,30909.0,70.2788,70.4236,70.2516,70.3693,30909.0
2018-12-04 11:45:00,77.76,77.78,77.67,77.72,27670.0,70.3693,70.3874,70.2878,70.3331,27670.0
2018-12-04 11:50:00,77.72,77.72,77.54,77.54,49638.0,70.3331,70.3331,70.1702,70.1702,49638.0
2018-12-04 11:55:00,77.54,77.55,77.38,77.43,51652.0,70.1702,70.1792,70.0254,70.0707,51652.0
2018-12-04 12:00:00,77.44,77.44,77.19,77.19,38702.0,70.0797,70.0797,69.8535,69.8535,38702.0
2018-12-04 12:05:00,77.19,77.19,76.93,77.14,70456.0,69.8535,69.8535,69.6182,69.8082,70456.0
2018-12-04 12:10:00,77.14,77.23,77.02,77.07,35454.0,69.8082,69.8897,69.6996,69.7449,35454.0
2018-12-04 12:15:00,77.07,77.14,76.99,77.04,40010.0,69.7449,69.8082,69.6725,69.7177,40010.0
2018-12-04 12:20:00,77.04,77.09,76.9,76.92,56062.0,69.7177,69.763,69.591,69.6091,56062.0
2018-12-04 12:25:00,76.92,77.08,76.92,76.95,26330.0,69.6091,69.7539,69.6091,69.6363,26330.0
2018-12-04 12:30:00,76.93,76.96,76.71,76.96,50088.0,69.6182,69.6453,69.4191,69.6453,50088.0
2018-12-04 12:35:00,76.97,76.99,76.86,76.87,31887.0,69.6544,69.6725,69.5548,69.5639,31887.0
2018-12-04 12:40:00,76.87,76.98,76.86,76.9,37086.0,69.5639,69.6634,69.5548,69.591,37086.0
2018-12-04 12:45:00,76.89,76.95,76.7,76.7,50783.0,69.582,69.6363,69.41,69.41,50783.0
2018-12-04 12:50:00,76.69,76.78,76.67,76.74,30862.0,69.401,69.4824,69.3829,69.4462,30862.0
2018-12-04 12:55:00,76.76,76.94,76.74,76.81,32729.0,69.4643,69.6272,69.4462,69.5096,32729.0
2018-12-04 13:00:00,76.79,76.81,76.59,76.72,68383.0,69.4915,69.5096,69.3105,69.4281,68383.0
2018-12-04 13:05:00,76.71,76.72,76.31,76.51,51791.0,69.4191,69.4281,69.0571,69.2381,51791.0
2018-12-04 13:10:00,76.51,76.66,76.51,76.58,25004.0,69.2381,69.3738,69.2381,69.3014,25004.0
2018-12-04 13:15:00,76.57,76.66,76.52,76.53,24060.0,69.2924,69.3738,69.2471,69.2562,24060.0
2018-12-04 13:20:00,76.52,76.6,76.5,76.56,15250.0,69.2471,69.3195,69.229,69.2833,15250.0
2018-12-04 13:25:00,76.57,76.57,76.27,76.38,21203.0,69.2924,69.2924,69.0209,69.1204,21203.0
2018-12-04 13:30:00,76.38,76.41,76.31,76.32,20550.0,69.1204,69.1476,69.0571,69.0662,20550.0
2018-12-04 13:35:00,76.32,76.38,76.18,76.2,17887.0,69.0662,69.1204,68.9395,68.9576,17887.0
2018-12-04 13:40:00,76.2,76.26,76.1,76.25,26481.0,68.9576,69.0119,68.8671,69.0028,26481.0
2018-12-04 13:45:00,76.25,76.36,76.2,76.3,34294.0,69.0028,69.1023,68.9576,69.0481,34294.0
2018-12-04 13:50:00,76.32,76.44,76.28,76.4,21570.0,69.0662,69.1747,69.03,69.1385,21570.0
2018-12-04 13:55:00,76.4,76.51,76.29,76.3,63171.0,69.1385,69.2381,69.039,69.0481,63171.0
2018-12-04 14:00:00,76.29,76.32,76.2,76.21,32582.0,69.039,69.0662,68.9576,68.9666,32582.0
2018-12-04 14:05:00,76.2,76.33,76.19,76.21,44581.0,68.9576,69.0752,68.9485,68.9666,44581.0
2018-12-04 14:10:00,76.22,76.46,76.2,76.44,28218.0,68.9757,69.1928,68.9576,69.1747,28218.0
2018-12-04 14:15:00,76.43,76.43,76.22,76.27,28935.0,69.1657,69.1657,68.9757,69.0209,28935.0
2018-12-04 14:20:00,76.27,76.33,76.26,76.29,30134.0,69.0209,69.0752,69.0119,69.039,30134.0
2018-12-04 14:25:00,76.29,76.29,76.23,76.26,18310.0,69.039,69.039,68.9847,69.0119,18310.0
2018-12-04 14:30:00,76.27,76.52,76.27,76.52,36549.0,69.0209,69.2471,69.0209,69.2471,36549.0
2018-12-04 14:35:00,76.52,76.53,76.4,76.53,34187.0,69.2471,69.2562,69.1385,69.2562,34187.0
2018-12-04 14:40:00,76.51,76.59,76.45,76.55,21829.0,69.2381,69.3105,69.1838,69.2743,21829.0
2018-12-04 14:45:00,76.55,76.73,76.54,76.7,25029.0,69.2743,69.4372,69.2652,69.41,25029.0
2018-12-04 14:50:00,76.7,76.71,76.63,76.65,25361.0,69.41,69.4191,69.3467,69.3648,25361.0
2018-12-04 14:55:00,76.66,76.69,76.5,76.54,38147.0,69.3738,69.401,69.229,69.2652,38147.0
2018-12-04 15:00:00,76.53,76.56,76.44,76.52,30412.0,69.2562,69.2833,69.1747,69.2471,30412.0
2018-12-04 15:05:00,76.53,76.53,76.41,76.44,25745.0,69.2562,69.2562,69.1476,69.1747,25745.0
2018-12-04 15:10:00,76.43,76.48,76.34,76.39,39974.0,69.1657,69.2109,69.0843,69.1295,39974.0
2018-12-04 15:15:00,76.39,76.42,76.23,76.28,48628.0,69.1295,69.1566,68.9847,69.03,48628.0
2018-12-04 15:20:00,76.28,76.35,76.18,76.21,27816.0,69.03,69.0933,68.9395,68.9666,27816.0
2018-12-04 15:25:00,76.19,76.35,76.17,76.27,27348.0,68.9485,69.0933,68.9304,69.0209,27348.0
2018-12-04 15:30:00,76.26,76.39,76.2,76.28,53564.0,69.0119,69.1295,68.9576,69.03,53564.0
2018-12-04 15:35:00,76.29,76.35,76.16,76.18,76246.0,69.039,69.0933,68.9214,68.9395,76246.0
2018-12-04 15:40:00,76.18,76.18,76.03,76.08,58604.0,68.9395,68.9395,68.8037,68.849,58604.0
2018-12-04 15:45:00,76.08,76.16,76.01,76.16,86086.0,68.849,68.9214,68.7856,68.9214,86086.0
2018-12-04 15:50:00,76.15,76.16,76.03,76.08,97378.0,68.9123,68.9214,68.8037,68.849,97378.0
2018-12-04 15:55:00,76.08,76.09,75.97,76.06,128548.0,68.849,68.858,68.7494,68.8309,128548.0
2018-12-06 09:30:00,75.4,75.64,74.88,74.89,68787.0,68.2336,68.4508,67.763,67.7721,68787.0
2018-12-06 09:35:00,74.89,75.07,74.65,74.91,45311.0,67.7721,67.935,67.5549,67.7902,45311.0
2018-12-06 09:40:00,74.9,75.38,74.87,75.32,28369.0,67.7811,68.2155,67.754,68.1612,28369.0
2018-12-06 09:45:00,75.24,75.3,75.2,75.26,10370.0,68.0888,68.1431,68.0526,68.1069,10370.0
2018-12-06 09:50:00,75.26,75.26,74.74,74.79,32317.0,68.1069,68.1069,67.6363,67.6816,32317.0
2018-12-06 09:55:00,74.8,74.96,74.78,74.86,23831.0,67.6906,67.8354,67.6725,67.7449,23831.0
2018-12-06 10:00:00,74.84,75.06,74.77,75.02,29752.0,67.7268,67.9259,67.6635,67.8897,29752.0
2018-12-06 10:05:00,75.04,75.04,74.78,74.88,20364.0,67.9078,67.9078,67.6725,67.763,20364.0
2018-12-06 10:10:00,74.87,74.87,74.71,74.78,27738.0,67.754,67.754,67.6092,67.6725,27738.0
2018-12-06 10:15:00,74.79,74.86,74.69,74.76,33721.0,67.6816,67.7449,67.5911,67.6544,33721.0
2018-12-06 10:20:00,74.74,74.82,74.67,74.67,19555.0,67.6363,67.7087,67.573,67.573,19555.0
2018-12-06 10:25:00,74.65,74.75,74.59,74.65,14984.0,67.5549,67.6454,67.5006,67.5549,14984.0
2018-12-06 10:30:00,74.67,74.7,74.56,74.6,22316.0,67.573,67.6001,67.4734,67.5096,22316.0
2018-12-06 10:35:00,74.61,74.65,74.51,74.56,25804.0,67.5187,67.5549,67.4282,67.4734,25804.0
2018-12-06 10:40:00,74.56,74.59,74.42,74.53,21704.0,67.4734,67.5006,67.3467,67.4463,21704.0
2018-12-06 10:45:00,74.53,74.53,74.3,74.36,19092.0,67.4463,67.4463,67.2381,67.2924,19092.0
2018-12-06 10:50:00,74.36,74.4,74.3,74.36,17805.0,67.2924,67.3286,67.2381,67.2924,17805.0
2018-12-06 10:55:00,74.35,74.35,74.17,74.25,23687.0,67.2834,67.2834,67.1205,67.1929,23687.0
2018-12-06 11:00:00,74.23,74.27,74.12,74.24,28013.0,67.1748,67.211,67.0753,67.1838,28013.0
2018-12-06 11:05:00,74.24,74.27,74.19,74.19,19714.0,67.1838,67.211,67.1386,67.1386,19714.0
2018-12-06 11:10:00,74.2,74.2,73.96,73.98,25483.0,67.1476,67.1476,66.9305,66.9486,25483.0
2018-12-06 11:15:00,73.97,74.03,73.9,74.0,17626.0,66.9395,66.9938,66.8762,66.9667,17626.0
2018-12-06 11:20:00,74.0,74.05,73.91,73.91,13876.0,66.9667,67.0119,66.8852,66.8852,13876.0
2018-12-06 11:25:00,73.94,74.03,73.8,73.88,16093.0,66.9124,66.9938,66.7857,66.8581,16093.0
2018-12-06 11:30:00,73.89,73.99,73.88,73.97,13295.0,66.8671,66.9576,66.8581,66.9395,13295.0
2018-12-06 11:35:00,73.98,74.04,73.9,73.94,12567.0,66.9486,67.0029,66.8762,66.9124,12567.0
2018-12-06 11:40:00,73.94,74.11,73.93,74.07,20757.0,66.9124,67.0662,66.9033,67.03,20757.0
2018-12-06 11:45:00,74.07,74.23,74.01,74.11,20533.0,67.03,67.1748,66.9757,67.0662,20533.0
2018-12-06 11:50:00,74.12,74.23,74.03,74.2,24970.0,67.0753,67.1748,66.9938,67.1476,24970.0
2018-12-06 11:55:00,74.2,74.31,74.19,74.19,41698.0,67.1476,67.2472,67.1386,67.1386,41698.0
2018-12-06 12:00:00,74.19,74.24,74.15,74.21,30400.0,67.1386,67.1838,67.1024,67.1567,30400.0
2018-12-06 12:05:00,74.21,74.34,74.2,74.26,13414.0,67.1567,67.2743,67.1476,67.2019,13414.0
2018-12-06 12:10:00,74.26,74.27,74.2,74.23,18016.0,67.2019,67.211,67.1476,67.1748,18016.0
2018-12-06 12:15:00,74.22,74.38,74.22,74.25,23501.0,67.1657,67.3105,67.1657,67.1929,23501.0
2018-12-06 12:20:00,74.25,74.37,74.21,74.37,9529.0,67.1929,67.3015,67.1567,67.3015,9529.0
2018-12-06 12:25:00,74.41,74.49,74.4,74.49,11292.0,67.3377,67.4101,67.3286,67.4101,11292.0
2018-12-06 12:30:00,74.48,74.6,74.45,74.59,22785.0,67.401,67.5096,67.3739,67.5006,22785.0
2018-12-06 12:35:00,74.6,74.65,74.59,74.62,21488.0,67.5096,67.5549,67.5006,67.5277,21488.0
2018-12-06 12:40:00,74.61,74.76,74.54,74.72,24935.0,67.5187,67.6544,67.4553,67.6182,24935.0
2018-12-06 12:45:00,74.71,74.82,74.7,74.8,17405.0,67.6092,67.7087,67.6001,67.6906,17405.0
2018-12-06 12:50:00,74.79,74.87,74.73,74.85,38271.0,67.6816,67.754,67.6273,67.7359,38271.0
2018-12-06 12:55:00,74.85,74.91,74.83,74.83,24016.0,67.7359,67.7902,67.7178,67.7178,24016.0
2018-12-06 13:00:00,74.83,74.84,74.69,74.69,21283.0,67.7178,67.7268,67.5911,67.5911,21283.0
2018-12-06 13:05:00,74.71,74.74,74.62,74.63,9051.0,67.6092,67.6363,67.5277,67.5368,9051.0
2018-12-06 13:10:00,74.63,74.77,74.62,74.75,12254.0,67.5368,67.6635,67.5277,67.6454,12254.0
2018-12-06 13:15:00,74.75,74.75,74.64,74.65,7399.0,67.6454,67.6454,67.5458,67.5549,7399.0
2018-12-06 13:20:00,74.64,74.76,74.61,74.76,8292.0,67.5458,67.6544,67.5187,67.6544,8292.0
2018-12-06 13:25:00,74.75,74.75,74.62,74.62,13112.0,67.6454,67.6454,67.5277,67.5277,13112.0
2018-12-06 13:30:00,74.61,74.61,74.52,74.55,11845.0,67.5187,67.5187,67.4372,67.4644,11845.0
2018-12-06 13:35:00,74.55,74.63,74.52,74.57,14604.0,67.4644,67.5368,67.4372,67.4825,14604.0
2018-12-06 13:40:00,74.59,74.73,74.59,74.66,16334.0,67.5006,67.6273,67.5006,67.5639,16334.0
2018-12-06 13:45:00,74.67,74.82,74.67,74.82,20037.0,67.573,67.7087,67.573,67.7087,20037.0
2018-12-06 13:50:00,74.83,74.83,74.74,74.77,28402.0,67.7178,67.7178,67.6363,67.6635,28402.0
2018-12-06 13:55:00,74.77,74.86,74.74,74.86,25646.0,67.6635,67.7449,67.6363,67.7449,25646.0
2018-12-06 14:00:00,74.86,74.96,74.86,74.87,24326.0,67.7449,67.8354,67.7449,67.754,24326.0
2018-12-06 14:05:00,74.87,74.88,74.75,74.77,72717.0,67.754,67.763,67.6454,67.6635,72717.0
2018-12-06 14:10:00,74.76,74.83,74.7,74.8,23674.0,67.6544,67.7178,67.6001,67.6906,23674.0
2018-12-06 14:15:00,74.8,74.84,74.63,74.64,17138.0,67.6906,67.7268,67.5368,67.5458,17138.0
2018-12-06 14:20:00,74.65,74.7,74.64,74.68,21485.0,67.5549,67.6001,67.5458,67.582,21485.0
2018-12-06 14:25:00,74.68,74.84,74.68,74.81,26976.0,67.582,67.7268,67.582,67.6997,26976.0
2018-12-06 14:30:00,74.8,74.85,74.71,74.75,23214.0,67.6906,67.7359,67.6092,67.6454,23214.0
2018-12-06 14:35:00,74.76,74.77,74.68,74.73,35062.0,67.6544,67.6635,67.582,67.6273,35062.0
2018-12-06 14:40:00,74.73,74.87,74.72,74.81,17452.0,67.6273,67.754,67.6182,67.6997,17452.0
2018-12-06 14:45:00,74.81,74.81,74.57,74.66,29156.0,67.6997,67.6997,67.4825,67.5639,29156.0
2018-12-06 14:50:00,74.67,75.01,74.67,74.97,16276.0,67.573,67.8807,67.573,67.8445,16276.0
2018-12-06 14:55:00,74.99,75.06,74.96,75.0,23953.0,67.8626,67.9259,67.8354,67.8716,23953.0
2018-12-06 15:00:00,75.01,75.11,74.94,74.94,35786.0,67.8807,67.9712,67.8173,67.8173,35786.0
2018-12-06 15:05:00,74.94,74.99,74.87,74.94,29998.0,67.8173,67.8626,67.754,67.8173,29998.0
2018-12-06 15:10:00,74.94,75.01,74.87,74.92,48612.0,67.8173,67.8807,67.754,67.7992,48612.0
2018-12-06 15:15:00,74.91,74.99,74.88,74.96,32086.0,67.7902,67.8626,67.763,67.8354,32086.0
2018-12-06 15:20:00,74.94,74.96,74.88,74.91,58041.0,67.8173,67.8354,67.763,67.7902,58041.0
2018-12-06 15:25:00,74.91,75.04,74.91,75.0,33934.0,67.7902,67.9078,67.7902,67.8716,33934.0
2018-12-06 15:30:00,74.99,75.26,74.99,75.23,93343.0,67.8626,68.1069,67.8626,68.0798,93343.0
2018-12-06 15:35:00,75.23,75.34,75.23,75.24,118451.0,68.0798,68.1793,68.0798,68.0888,118451.0
2018-12-06 15:40:00,75.23,75.31,75.15,75.31,155607.0,68.0798,68.1521,68.0074,68.1521,155607.0
2018-12-06 15:45:00,75.32,75.49,75.3,75.49,113985.0,68.1612,68.315,68.1431,68.315,113985.0
2018-12-06 15:50:00,75.48,75.53,75.36,75.43,213239.0,68.306,68.3512,68.1974,68.2607,213239.0
2018-12-06 15:55:00,75.43,75.58,75.38,75.47,365044.0,68.2607,68.3965,68.2155,68.2969,365044.0
2018-12-07 09:30:00,75.24,75.71,75.16,75.28,23594.0,68.0888,68.5141,68.0164,68.125,23594.0
2018-12-07 09:35:00,75.18,75.37,75.14,75.37,19049.0,68.0345,68.2064,67.9983,68.2064,19049.0
2018-12-07 09:40:00,75.37,75.54,75.27,75.5,18534.0,68.2064,68.3603,68.1159,68.3241,18534.0
2018-12-07 09:45:00,75.49,75.71,75.46,75.66,51190.0,68.315,68.5141,68.2879,68.4689,51190.0
2018-12-07 09:50:00,75.65,75.85,75.65,75.69,36432.0,68.4598,68.6408,68.4598,68.496,36432.0
2018-12-07 09:55:00,75.71,75.79,75.65,75.67,17064.0,68.5141,68.5865,68.4598,68.4779,17064.0
2018-12-07 10:00:00,75.64,75.65,75.51,75.6,39479.0,68.4508,68.4598,68.3331,68.4146,39479.0
2018-12-07 10:05:00,75.58,75.68,75.48,75.49,30392.0,68.3965,68.487,68.306,68.315,30392.0
2018-12-07 10:10:00,75.47,75.51,75.32,75.36,35966.0,68.2969,68.3331,68.1612,68.1974,35966.0
2018-12-07 10:15:00,75.38,75.38,75.16,75.2,14885.0,68.2155,68.2155,68.0164,68.0526,14885.0
2018-12-07 10:20:00,75.21,75.21,74.99,75.04,18283.0,68.0617,68.0617,67.8626,67.9078,18283.0
2018-12-07 10:25:00,75.02,75.21,75.02,75.2,10664.0,67.8897,68.0617,67.8897,68.0526,10664.0
2018-12-07 10:30:00,75.19,75.3,75.19,75.25,9839.0,68.0436,68.1431,68.0436,68.0978,9839.0
2018-12-07 10:35:00,75.21,75.25,75.04,75.24,15943.0,68.0617,68.0978,67.9078,68.0888,15943.0
2018-12-07 10:40:00,75.23,75.41,75.21,75.26,7835.0,68.0798,68.2426,68.0617,68.1069,7835.0
2018-12-07 10:45:00,75.25,75.39,75.21,75.28,16284.0,68.0978,68.2245,68.0617,68.125,16284.0
2018-12-07 10:50:00,75.28,75.39,75.2,75.39,12630.0,68.125,68.2245,68.0526,68.2245,12630.0
2018-12-07 10:55:00,75.44,75.49,75.4,75.48,13695.0,68.2698,68.315,68.2336,68.306,13695.0
2018-12-07 11:00:00,75.48,75.55,75.32,75.33,48490.0,68.306,68.3693,68.1612,68.1702,48490.0
2018-12-07 11:05:00,75.33,75.33,75.16,75.24,28961.0,68.1702,68.1702,68.0164,68.0888,28961.0
2018-12-07 11:10:00,75.24,75.25,75.02,75.03,40084.0,68.0888,68.0978,67.8897,67.8988,40084.0
2018-12-07 11:15:00,75.04,75.12,74.97,75.05,17816.0,67.9078,67.9802,67.8445,67.9169,17816.0
2018-12-07 11:20:00,75.03,75.03,74.86,74.91,23211.0,67.8988,67.8988,67.7449,67.7902,23211.0
2018-12-07 11:25:00,74.89,74.94,74.81,74.91,11022.0,67.7721,67.8173,67.6997,67.7902,11022.0
2018-12-07 11:30:00,74.89,74.99,74.84,74.91,12621.0,67.7721,67.8626,67.7268,67.7902,12621.0
2018-12-07 11:35:00,74.92,74.92,74.83,74.86,13415.0,67.7992,67.7992,67.7178,67.7449,13415.0
2018-12-07 11:40:00,74.85,74.97,74.83,74.94,11691.0,67.7359,67.8445,67.7178,67.8173,11691.0
2018-12-07 11:45:00,74.94,75.02,74.94,74.97,10951.0,67.8173,67.8897,67.8173,67.8445,10951.0
2018-12-07 11:50:00,74.97,75.01,74.86,74.92,10690.0,67.8445,67.8807,67.7449,67.7992,10690.0
2018-12-07 11:55:00,74.9,74.94,74.82,74.92,14787.0,67.7811,67.8173,67.7087,67.7992,14787.0
2018-12-07 12:00:00,74.91,75.0,74.88,74.96,16920.0,67.7902,67.8716,67.763,67.8354,16920.0
2018-12-07 12:05:00,74.96,74.99,74.88,74.95,13482.0,67.8354,67.8626,67.763,67.8264,13482.0
2018-12-07 12:10:00,74.92,75.09,74.92,75.03,14185.0,67.7992,67.9531,67.7992,67.8988,14185.0
2018-12-07 12:15:00,75.04,75.12,74.94,75.0,14420.0,67.9078,67.9802,67.8173,67.8716,14420.0
2018-12-07 12:20:00,75.0,75.18,75.0,75.14,7995.0,67.8716,68.0345,67.8716,67.9983,7995.0
2018-12-07 12:25:00,75.13,75.15,75.06,75.1,9196.0,67.9893,68.0074,67.9259,67.9621,9196.0
2018-12-07 12:30:00,75.08,75.08,74.92,74.95,8900.0,67.944,67.944,67.7992,67.8264,8900.0
2018-12-07 12:35:00,74.95,74.98,74.84,74.87,11829.0,67.8264,67.8535,67.7268,67.754,11829.0
2018-12-07 12:40:00,74.87,74.89,74.82,74.88,12052.0,67.754,67.7721,67.7087,67.763,12052.0
2018-12-07 12:45:00,74.89,74.93,74.86,74.87,10009.0,67.7721,67.8083,67.7449,67.754,10009.0
2018-12-07 12:50:00,74.87,75.06,74.87,75.06,13905.0,67.754,67.9259,67.754,67.9259,13905.0
2018-12-07 12:55:00,75.09,75.2,75.06,75.17,12838.0,67.9531,68.0526,67.9259,68.0255,12838.0
2018-12-07 13:00:00,75.13,75.28,75.1,75.22,31410.0,67.9893,68.125,67.9621,68.0707,31410.0
2018-12-07 13:05:00,75.21,75.23,75.08,75.08,11454.0,68.0617,68.0798,67.944,67.944,11454.0
2018-12-07 13:10:00,75.08,75.17,75.03,75.03,54099.0,67.944,68.0255,67.8988,67.8988,54099.0
2018-12-07 13:15:00,75.03,75.06,74.91,74.92,18659.0,67.8988,67.9259,67.7902,67.7992,18659.0
2018-12-07 13:20:00,74.93,75.11,74.93,75.05,29293.0,67.8083,67.9712,67.8083,67.9169,29293.0
2018-12-07 13:25:00,75.03,75.03,74.93,74.97,8730.0,67.8988,67.8988,67.8083,67.8445,8730.0
2018-12-07 13:30:00,74.96,74.97,74.84,74.85,6669.0,67.8354,67.8445,67.7268,67.7359,6669.0
2018-12-07 13:35:00,74.85,74.9,74.81,74.87,9430.0,67.7359,67.7811,67.6997,67.754,9430.0
2018-12-07 13:40:00,74.88,74.95,74.85,74.92,7419.0,67.763,67.8264,67.7359,67.7992,7419.0
2018-12-07 13:45:00,74.93,74.98,74.83,74.84,11202.0,67.8083,67.8535,67.7178,67.7268,11202.0
2018-12-07 13:50:00,74.83,74.87,74.82,74.84,13161.0,67.7178,67.754,67.7087,67.7268,13161.0
2018-12-07 13:55:00,74.82,74.82,74.7,74.7,9986.0,67.7087,67.7087,67.6001,67.6001,9986.0
2018-12-07 14:00:00,74.71,74.71,74.61,74.62,15552.0,67.6092,67.6092,67.5187,67.5277,15552.0
2018-12-07 14:05:00,74.62,74.65,74.55,74.55,9980.0,67.5277,67.5549,67.4644,67.4644,9980.0
2018-12-07 14:10:00,74.54,74.64,74.51,74.56,18585.0,67.4553,67.5458,67.4282,67.4734,18585.0
2018-12-07 14:15:00,74.57,74.78,74.57,74.77,17725.0,67.4825,67.6725,67.4825,67.6635,17725.0
2018-12-07 14:20:00,74.77,74.86,74.69,74.71,13442.0,67.6635,67.7449,67.5911,67.6092,13442.0
2018-12-07 14:25:00,74.72,74.76,74.67,74.74,11882.0,67.6182,67.6544,67.573,67.6363,11882.0
2018-12-07 14:30:00,74.76,74.77,74.67,74.71,11218.0,67.6544,67.6635,67.573,67.6092,11218.0
2018-12-07 14:35:00,74.69,74.72,74.64,74.64,9323.0,67.5911,67.6182,67.5458,67.5458,9323.0
2018-12-07 14:40:00,74.63,74.67,74.61,74.62,8476.0,67.5368,67.573,67.5187,67.5277,8476.0
2018-12-07 14:45:00,74.62,74.78,74.55,74.72,10603.0,67.5277,67.6725,67.4644,67.6182,10603.0
2018-12-07 14:50:00,74.73,74.79,74.59,74.61,11978.0,67.6273,67.6816,67.5006,67.5187,11978.0
2018-12-07 14:55:00,74.61,74.64,74.53,74.56,12935.0,67.5187,67.5458,67.4463,67.4734,12935.0
2018-12-07 15:00:00,74.56,74.61,74.5,74.5,18512.0,67.4734,67.5187,67.4191,67.4191,18512.0
2018-12-07 15:05:00,74.51,74.71,74.51,74.69,21250.0,67.4282,67.6092,67.4282,67.5911,21250.0
2018-12-07 15:10:00,74.7,74.83,74.64,74.71,22967.0,67.6001,67.7178,67.5458,67.6092,22967.0
2018-12-07 15:15:00,74.71,74.77,74.64,74.77,19475.0,67.6092,67.6635,67.5458,67.6635,19475.0
2018-12-07 15:20:00,74.77,74.83,74.73,74.76,16261.0,67.6635,67.7178,67.6273,67.6544,16261.0
2018-12-07 15:25:00,74.76,74.87,74.67,74.83,18428.0,67.6544,67.754,67.573,67.7178,18428.0
2018-12-07 15:30:00,74.82,75.08,74.79,75.07,24590.0,67.7087,67.944,67.6816,67.935,24590.0
2018-12-07 15:35:00,75.04,75.19,74.99,74.99,33751.0,67.9078,68.0436,67.8626,67.8626,33751.0
2018-12-07 15:40:00,74.96,75.04,74.9,75.0,36430.0,67.8354,67.9078,67.7811,67.8716,36430.0
2018-12-07 15:45:00,74.99,75.03,74.86,74.86,44568.0,67.8626,67.8988,67.7449,67.7449,44568.0
2018-12-07 15:50:00,74.87,75.0,74.87,74.94,53412.0,67.754,67.8716,67.754,67.8173,53412.0
2018-12-07 15:55:00,74.95,75.0,74.87,74.87,98037.0,67.8264,67.8716,67.754,67.754,98037.0
2018-12-10 09:30:00,74.93,74.93,74.45,74.48,40135.0,67.8083,67.8083,67.3739,67.401,40135.0
2018-12-10 09:35:00,74.46,74.58,74.38,74.5,7926.0,67.3829,67.4915,67.3105,67.4191,7926.0
2018-12-10 09:40:00,74.49,74.54,74.39,74.52,7848.0,67.4101,67.4553,67.3196,67.4372,7848.0
2018-12-10 09:45:00,74.54,74.68,74.42,74.47,19614.0,67.4553,67.582,67.3467,67.392,19614.0
2018-12-10 09:50:00,74.49,74.5,74.22,74.3,13503.0,67.4101,67.4191,67.1657,67.2381,13503.0
2018-12-10 09:55:00,74.33,74.43,74.27,74.29,23738.0,67.2653,67.3558,67.211,67.2291,23738.0
2018-12-10 10:00:00,74.28,74.29,74.13,74.17,9193.0,67.22,67.2291,67.0843,67.1205,9193.0
2018-12-10 10:05:00,74.16,74.24,74.06,74.1,14503.0,67.1114,67.1838,67.021,67.0572,14503.0
2018-12-10 10:10:00,74.1,74.13,73.93,74.13,28320.0,67.0572,67.0843,66.9033,67.0843,28320.0
2018-12-10 10:15:00,74.14,74.3,74.1,74.26,9268.0,67.0933,67.2381,67.0572,67.2019,9268.0
2018-12-10 10:20:00,74.26,74.42,74.25,74.41,6879.0,67.2019,67.3467,67.1929,67.3377,6879.0
2018-12-10 10:25:00,74.41,74.58,74.38,74.52,17308.0,67.3377,67.4915,67.3105,67.4372,17308.0
2018-12-10 10:30:00,74.5,74.58,74.31,74.34,11541.0,67.4191,67.4915,67.2472,67.2743,11541.0
2018-12-10 10:35:00,74.35,74.41,74.17,74.17,30688.0,67.2834,67.3377,67.1205,67.1205,30688.0
2018-12-10 10:40:00,74.14,74.16,74.07,74.08,12564.0,67.0933,67.1114,67.03,67.0391,12564.0
2018-12-10 10:45:00,74.06,74.22,74.04,74.14,17587.0,67.021,67.1657,67.0029,67.0933,17587.0
2018-12-10 10:50:00,74.15,74.15,73.89,73.91,9932.0,67.1024,67.1024,66.8671,66.8852,9932.0
2018-12-10 10:55:00,73.91,74.07,73.91,74.01,9784.0,66.8852,67.03,66.8852,66.9757,9784.0
2018-12-10 11:00:00,74.02,74.02,73.63,73.74,13017.0,66.9848,66.9848,66.6318,66.7314,13017.0
2018-12-10 11:05:00,73.74,73.87,73.7,73.75,28227.0,66.7314,66.849,66.6952,66.7404,28227.0
2018-12-10 11:10:00,73.76,73.89,73.74,73.86,11062.0,66.7495,66.8671,66.7314,66.84,11062.0
2018-12-10 11:15:00,73.86,73.87,73.66,73.75,10063.0,66.84,66.849,66.659,66.7404,10063.0
2018-12-10 11:20:00,73.77,73.8,73.67,73.69,9344.0,66.7585,66.7857,66.668,66.6861,9344.0
2018-12-10 11:25:00,73.72,73.8,73.67,73.76,19578.0,66.7133,66.7857,66.668,66.7495,19578.0
2018-12-10 11:30:00,73.78,73.81,73.65,73.65,15452.0,66.7676,66.7947,66.6499,66.6499,15452.0
2018-12-10 11:35:00,73.68,73.91,73.66,73.87,16779.0,66.6771,66.8852,66.659,66.849,16779.0
2018-12-10 11:40:00,73.86,73.93,73.75,73.81,27194.0,66.84,66.9033,66.7404,66.7947,27194.0
2018-12-10 11:45:00,73.83,73.95,73.81,73.92,45571.0,66.8128,66.9214,66.7947,66.8943,45571.0
2018-12-10 11:50:00,73.91,73.92,73.84,73.87,23613.0,66.8852,66.8943,66.8219,66.849,23613.0
2018-12-10 11:55:00,73.87,73.92,73.65,73.73,15141.0,66.849,66.8943,66.6499,66.7223,15141.0
2018-12-10 12:00:00,73.71,73.75,73.63,73.64,15199.0,66.7042,66.7404,66.6318,66.6409,15199.0
2018-12-10 12:05:00,73.65,73.78,73.6,73.78,8204.0,66.6499,66.7676,66.6047,66.7676,8204.0
2018-12-10 12:10:00,73.77,73.89,73.7,73.85,10216.0,66.7585,66.8671,66.6952,66.8309,10216.0
2018-12-10 12:15:00,73.87,73.91,73.71,73.71,10009.0,66.849,66.8852,66.7042,66.7042,10009.0
2018-12-10 12:20:00,73.72,73.77,73.69,73.71,10259.0,66.7133,66.7585,66.6861,66.7042,10259.0
2018-12-10 12:25:00,73.73,73.84,73.72,73.77,10067.0,66.7223,66.8219,66.7133,66.7585,10067.0
2018-12-10 12:30:00,73.76,73.92,73.76,73.9,7071.0,66.7495,66.8943,66.7495,66.8762,7071.0
2018-12-10 12:35:00,73.9,74.13,73.9,74.09,12855.0,66.8762,67.0843,66.8762,67.0481,12855.0
2018-12-10 12:40:00,74.11,74.22,74.09,74.18,24495.0,67.0662,67.1657,67.0481,67.1295,24495.0
2018-12-10 12:45:00,74.19,74.26,74.14,74.26,12327.0,67.1386,67.2019,67.0933,67.2019,12327.0
2018-12-10 12:50:00,74.23,74.28,74.2,74.27,8322.0,67.1748,67.22,67.1476,67.211,8322.0
2018-12-10 12:55:00,74.27,74.28,74.18,74.18,8652.0,67.211,67.22,67.1295,67.1295,8652.0
2018-12-10 13:00:00,74.2,74.2,74.05,74.06,20514.0,67.1476,67.1476,67.0119,67.021,20514.0
2018-12-10 13:05:00,74.06,74.13,74.0,74.04,13689.0,67.021,67.0843,66.9667,67.0029,13689.0
2018-12-10 13:10:00,74.05,74.15,74.0,74.06,23741.0,67.0119,67.1024,66.9667,67.021,23741.0
2018-12-10 13:15:00,74.06,74.1,74.0,74.02,24586.0,67.021,67.0572,66.9667,66.9848,24586.0
2018-12-10 13:20:00,74.01,74.02,73.82,73.88,36229.0,66.9757,66.9848,66.8038,66.8581,36229.0
2018-12-10 13:25:00,73.88,73.93,73.83,73.86,10852.0,66.8581,66.9033,66.8128,66.84,10852.0
2018-12-10 13:30:00,73.86,74.0,73.86,73.98,9709.0,66.84,66.9667,66.84,66.9486,9709.0
2018-12-10 13:35:00,73.99,74.07,73.96,73.96,21048.0,66.9576,67.03,66.9305,66.9305,21048.0
2018-12-10 13:40:00,73.95,74.01,73.92,73.93,12431.0,66.9214,66.9757,66.8943,66.9033,12431.0
2018-12-10 13:45:00,73.94,74.03,73.93,73.99,13379.0,66.9124,66.9938,66.9033,66.9576,13379.0
2018-12-10 13:50:00,74.0,74.15,74.0,74.08,14240.0,66.9667,67.1024,66.9667,67.0391,14240.0
2018-12-10 13:55:00,74.08,74.08,74.0,74.04,15973.0,67.0391,67.0391,66.9667,67.0029,15973.0
2018-12-10 14:00:00,74.04,74.07,73.96,73.96,24268.0,67.0029,67.03,66.9305,66.9305,24268.0
2018-12-10 14:05:00,73.95,74.01,73.83,73.83,38380.0,66.9214,66.9757,66.8128,66.8128,38380.0
2018-12-10 14:10:00,73.83,73.88,73.8,73.83,23926.0,66.8128,66.8581,66.7857,66.8128,23926.0
2018-12-10 14:15:00,73.83,73.84,73.72,73.76,27798.0,66.8128,66.8219,66.7133,66.7495,27798.0
2018-12-10 14:20:00,73.77,73.88,73.67,73.83,18450.0,66.7585,66.8581,66.668,66.8128,18450.0
2018-12-10 14:25:00,73.83,73.91,73.83,73.87,26157.0,66.8128,66.8852,66.8128,66.849,26157.0
2018-12-10 14:30:00,73.88,74.06,73.85,74.06,13884.0,66.8581,67.021,66.8309,67.021,13884.0
2018-12-10 14:35:00,74.05,74.05,73.96,73.96,19131.0,67.0119,67.0119,66.9305,66.9305,19131.0
2018-12-10 14:40:00,73.94,74.0,73.92,73.98,12874.0,66.9124,66.9667,66.8943,66.9486,12874.0
2018-12-10 14:45:00,73.98,74.03,73.94,73.96,11016.0,66.9486,66.9938,66.9124,66.9305,11016.0
2018-12-10 14:50:00,73.96,74.03,73.96,74.01,19614.0,66.9305,66.9938,66.9305,66.9757,19614.0
2018-12-10 14:55:00,74.0,74.06,73.85,73.88,22738.0,66.9667,67.021,66.8309,66.8581,22738.0
2018-12-10 15:00:00,73.89,73.96,73.83,73.91,17569.0,66.8671,66.9305,66.8128,66.8852,17569.0
2018-12-10 15:05:00,73.92,74.06,73.92,74.05,21119.0,66.8943,67.021,66.8943,67.0119,21119.0
2018-12-10 15:10:00,74.05,74.07,73.96,73.97,23168.0,67.0119,67.03,66.9305,66.9395,23168.0
2018-12-10 15:15:00,73.97,73.98,73.91,73.95,32367.0,66.9395,66.9486,66.8852,66.9214,32367.0
2018-12-10 15:20:00,73.96,74.03,73.95,74.02,22088.0,66.9305,66.9938,66.9214,66.9848,22088.0
2018-12-10 15:25:00,74.02,74.04,73.98,74.01,38437.0,66.9848,67.0029,66.9486,66.9757,38437.0
2018-12-10 15:30:00,74.01,74.19,74.0,74.15,54902.0,66.9757,67.1386,66.9667,67.1024,54902.0
2018-12-10 15:35:00,74.16,74.33,74.13,74.27,45768.0,67.1114,67.2653,67.0843,67.211,45768.0
2018-12-10 15:40:00,74.27,74.3,74.22,74.28,49462.0,67.211,67.2381,67.1657,67.22,49462.0
2018-12-10 15:45:00,74.29,74.33,74.25,74.25,101198.0,67.2291,67.2653,67.1929,67.1929,101198.0
2018-12-10 15:50:00,74.25,74.26,74.19,74.24,71331.0,67.1929,67.2019,67.1386,67.1838,71331.0
2018-12-10 15:55:00,74.24,74.38,74.22,74.25,196315.0,67.1838,67.3105,67.1657,67.1929,196315.0
2018-12-11 09:30:00,74.73,74.89,74.56,74.75,36447.0,67.6273,67.7721,67.4734,67.6454,36447.0
2018-12-11 09:35:00,74.78,74.82,74.53,74.62,33878.0,67.6725,67.7087,67.4463,67.5277,33878.0
2018-12-11 09:40:00,74.64,74.74,74.56,74.6,41717.0,67.5458,67.6363,67.4734,67.5096,41717.0
2018-12-11 09:45:00,74.62,74.65,74.56,74.62,19168.0,67.5277,67.5549,67.4734,67.5277,19168.0
2018-12-11 09:50:00,74.57,74.73,74.54,74.58,18980.0,67.4825,67.6273,67.4553,67.4915,18980.0
2018-12-11 09:55:00,74.6,74.62,74.51,74.58,6176.0,67.5096,67.5277,67.4282,67.4915,6176.0
2018-12-11 10:00:00,74.57,74.68,74.57,74.64,18662.0,67.4825,67.582,67.4825,67.5458,18662.0
2018-12-11 10:05:00,74.63,74.92,74.6,74.81,84507.0,67.5368,67.7992,67.5096,67.6997,84507.0
2018-12-11 10:10:00,74.82,74.82,74.55,74.62,29102.0,67.7087,67.7087,67.4644,67.5277,29102.0
2018-12-11 10:15:00,74.65,74.67,74.58,74.63,9026.0,67.5549,67.573,67.4915,67.5368,9026.0
2018-12-11 10:20:00,74.63,74.75,74.61,74.75,19403.0,67.5368,67.6454,67.5187,67.6454,19403.0
2018-12-11 10:25:00,74.75,74.75,74.62,74.63,19354.0,67.6454,67.6454,67.5277,67.5368,19354.0
2018-12-11 10:30:00,74.64,74.64,74.51,74.53,23838.0,67.5458,67.5458,67.4282,67.4463,23838.0
2018-12-11 10:35:00,74.54,74.66,74.47,74.66,15661.0,67.4553,67.5639,67.392,67.5639,15661.0
2018-12-11 10:40:00,74.68,74.69,74.61,74.66,9282.0,67.582,67.5911,67.5187,67.5639,9282.0
2018-12-11 10:45:00,74.67,74.73,74.55,74.58,11737.0,67.573,67.6273,67.4644,67.4915,11737.0
2018-12-11 10:50:00,74.58,74.6,74.55,74.56,8526.0,67.4915,67.5096,67.4644,67.4734,8526.0
2018-12-11 10:55:00,74.57,74.6,74.5,74.59,10601.0,67.4825,67.5096,67.4191,67.5006,10601.0
2018-12-11 11:00:00,74.57,74.61,74.51,74.59,7020.0,67.4825,67.5187,67.4282,67.5006,7020.0
2018-12-11 11:05:00,74.59,74.71,74.58,74.71,7533.0,67.5006,67.6092,67.4915,67.6092,7533.0
2018-12-11 11:10:00,74.71,74.72,74.56,74.6,6757.0,67.6092,67.6182,67.4734,67.5096,6757.0
2018-12-11 11:15:00,74.59,74.63,74.53,74.57,12450.0,67.5006,67.5368,67.4463,67.4825,12450.0
2018-12-11 11:20:00,74.58,74.59,74.54,74.58,15664.0,67.4915,67.5006,67.4553,67.4915,15664.0
2018-12-11 11:25:00,74.56,74.6,74.53,74.56,12987.0,67.4734,67.5096,67.4463,67.4734,12987.0
2018-12-11 11:30:00,74.56,74.59,74.41,74.42,14180.0,67.4734,67.5006,67.3377,67.3467,14180.0
2018-12-11 11:35:00,74.42,74.54,74.41,74.54,8963.0,67.3467,67.4553,67.3377,67.4553,8963.0
2018-12-11 11:40:00,74.55,74.58,74.47,74.52,7954.0,67.4644,67.4915,67.392,67.4372,7954.0
2018-12-11 11:45:00,74.5,74.55,74.48,74.54,6556.0,67.4191,67.4644,67.401,67.4553,6556.0
2018-12-11 11:50:00,74.55,74.63,74.54,74.63,9162.0,67.4644,67.5368,67.4553,67.5368,9162.0
2018-12-11 11:55:00,74.62,74.72,74.58,74.62,31944.0,67.5277,67.6182,67.4915,67.5277,31944.0
2018-12-11 12:00:00,74.62,74.63,74.51,74.54,14205.0,67.5277,67.5368,67.4282,67.4553,14205.0
2018-12-11 12:05:00,74.54,74.56,74.46,74.53,14363.0,67.4553,67.4734,67.3829,67.4463,14363.0
2018-12-11 12:10:00,74.53,74.53,74.45,74.48,14930.0,67.4463,67.4463,67.3739,67.401,14930.0
2018-12-11 12:15:00,74.48,74.51,74.42,74.43,9416.0,67.401,67.4282,67.3467,67.3558,9416.0
2018-12-11 12:20:00,74.42,74.58,74.42,74.53,5790.0,67.3467,67.4915,67.3467,67.4463,5790.0
2018-12-11 12:25:00,74.52,74.56,74.48,74.53,8253.0,67.4372,67.4734,67.401,67.4463,8253.0
2018-12-11 12:30:00,74.52,74.56,74.48,74.5,5942.0,67.4372,67.4734,67.401,67.4191,5942.0
2018-12-11 12:35:00,74.52,74.58,74.51,74.54,12268.0,67.4372,67.4915,67.4282,67.4553,12268.0
2018-12-11 12:40:00,74.55,74.65,74.54,74.61,10340.0,67.4644,67.5549,67.4553,67.5187,10340.0
2018-12-11 12:45:00,74.6,74.6,74.55,74.57,8603.0,67.5096,67.5096,67.4644,67.4825,8603.0
2018-12-11 12:50:00,74.57,74.57,74.51,74.55,6158.0,67.4825,67.4825,67.4282,67.4644,6158.0
2018-12-11 12:55:00,74.56,74.58,74.54,74.55,16493.0,67.4734,67.4915,67.4553,67.4644,16493.0
2018-12-11 13:00:00,74.56,74.57,74.51,74.55,7449.0,67.4734,67.4825,67.4282,67.4644,7449.0
2018-12-11 13:05:00,74.55,74.6,74.52,74.58,5658.0,67.4644,67.5096,67.4372,67.4915,5658.0
2018-12-11 13:10:00,74.59,74.6,74.52,74.55,9429.0,67.5006,67.5096,67.4372,67.4644,9429.0
2018-12-11 13:15:00,74.55,74.64,74.53,74.64,26388.0,67.4644,67.5458,67.4463,67.5458,26388.0
2018-12-11 13:20:00,74.62,74.67,74.58,74.59,24524.0,67.5277,67.573,67.4915,67.5006,24524.0
2018-12-11 13:25:00,74.59,74.61,74.56,74.56,16379.0,67.5006,67.5187,67.4734,67.4734,16379.0
2018-12-11 13:30:00,74.55,74.57,74.5,74.55,5185.0,67.4644,67.4825,67.4191,67.4644,5185.0
2018-12-11 13:35:00,74.54,74.58,74.49,74.57,24734.0,67.4553,67.4915,67.4101,67.4825,24734.0
2018-12-11 13:40:00,74.57,74.57,74.39,74.41,6369.0,67.4825,67.4825,67.3196,67.3377,6369.0
2018-12-11 13:45:00,74.41,74.43,74.32,74.34,7474.0,67.3377,67.3558,67.2562,67.2743,7474.0
2018-12-11 13:50:00,74.34,74.35,74.25,74.28,7251.0,67.2743,67.2834,67.1929,67.22,7251.0
2018-12-11 13:55:00,74.29,74.33,74.17,74.18,12138.0,67.2291,67.2653,67.1205,67.1295,12138.0
2018-12-11 14:00:00,74.15,74.23,74.13,74.2,5191.0,67.1024,67.1748,67.0843,67.1476,5191.0
2018-12-11 14:05:00,74.19,74.23,74.17,74.18,10503.0,67.1386,67.1748,67.1205,67.1295,10503.0
2018-12-11 14:10:00,74.17,74.22,74.11,74.17,15150.0,67.1205,67.1657,67.0662,67.1205,15150.0
2018-12-11 14:15:00,74.16,74.38,74.11,74.35,14647.0,67.1114,67.3105,67.0662,67.2834,14647.0
2018-12-11 14:20:00,74.34,74.45,74.33,74.4,6030.0,67.2743,67.3739,67.2653,67.3286,6030.0
2018-12-11 14:25:00,74.4,74.63,74.4,74.62,13512.0,67.3286,67.5368,67.3286,67.5277,13512.0
2018-12-11 14:30:00,74.62,74.69,74.58,74.58,17606.0,67.5277,67.5911,67.4915,67.4915,17606.0
2018-12-11 14:35:00,74.59,74.62,74.53,74.56,11178.0,67.5006,67.5277,67.4463,67.4734,11178.0
2018-12-11 14:40:00,74.57,74.69,74.57,74.64,11295.0,67.4825,67.5911,67.4825,67.5458,11295.0
2018-12-11 14:45:00,74.63,74.77,74.63,74.64,12846.0,67.5368,67.6635,67.5368,67.5458,12846.0
2018-12-11 14:50:00,74.63,74.72,74.58,74.61,23648.0,67.5368,67.6182,67.4915,67.5187,23648.0
2018-12-11 14:55:00,74.62,74.63,74.57,74.59,12053.0,67.5277,67.5368,67.4825,67.5006,12053.0
2018-12-11 15:00:00,74.59,74.61,74.51,74.57,8838.0,67.5006,67.5187,67.4282,67.4825,8838.0
2018-12-11 15:05:00,74.57,74.58,74.5,74.57,8124.0,67.4825,67.4915,67.4191,67.4825,8124.0
2018-12-11 15:10:00,74.59,74.84,74.59,74.74,52657.0,67.5006,67.7268,67.5006,67.6363,52657.0
2018-12-11 15:15:00,74.74,74.75,74.64,74.67,35808.0,67.6363,67.6454,67.5458,67.573,35808.0
2018-12-11 15:20:00,74.68,74.68,74.6,74.61,18048.0,67.582,67.582,67.5096,67.5187,18048.0
2018-12-11 15:25:00,74.61,74.65,74.57,74.57,11644.0,67.5187,67.5549,67.4825,67.4825,11644.0
2018-12-11 15:30:00,74.59,74.65,74.49,74.49,46422.0,67.5006,67.5549,67.4101,67.4101,46422.0
2018-12-11 15:35:00,74.49,74.5,74.41,74.42,25462.0,67.4101,67.4191,67.3377,67.3467,25462.0
2018-12-11 15:40:00,74.42,74.42,74.32,74.33,31769.0,67.3467,67.3467,67.2562,67.2653,31769.0
2018-12-11 15:45:00,74.33,74.33,74.2,74.21,47335.0,67.2653,67.2653,67.1476,67.1567,47335.0
2018-12-11 15:50:00,74.21,74.22,74.12,74.16,65860.0,67.1567,67.1657,67.0753,67.1114,65860.0
2018-12-11 15:55:00,74.15,74.16,74.09,74.14,49420.0,67.1024,67.1114,67.0481,67.0933,49420.0
2018-12-12 09:30:00,74.51,74.99,74.51,74.91,26663.0,67.4282,67.8626,67.4282,67.7902,26663.0
2018-12-12 09:35:00,74.96,74.97,74.69,74.7,58304.0,67.8354,67.8445,67.5911,67.6001,58304.0
2018-12-12 09:40:00,74.65,74.69,74.52,74.52,26581.0,67.5549,67.5911,67.4372,67.4372,26581.0
2018-12-12 09:45:00,74.53,74.63,74.46,74.46,33848.0,67.4463,67.5368,67.3829,67.3829,33848.0
2018-12-12 09:50:00,74.49,74.49,74.24,74.32,15520.0,67.4101,67.4101,67.1838,67.2562,15520.0
2018-12-12 09:55:00,74.33,74.39,74.24,74.37,18036.0,67.2653,67.3196,67.1838,67.3015,18036.0
2018-12-12 10:00:00,74.37,74.44,74.29,74.41,34720.0,67.3015,67.3648,67.2291,67.3377,34720.0
2018-12-12 10:05:00,74.41,74.5,74.35,74.37,14773.0,67.3377,67.4191,67.2834,67.3015,14773.0
2018-12-12 10:10:00,74.37,74.48,74.34,74.47,28540.0,67.3015,67.401,67.2743,67.392,28540.0
2018-12-12 10:15:00,74.47,74.56,74.45,74.54,15026.0,67.392,67.4734,67.3739,67.4553,15026.0
2018-12-12 10:20:00,74.54,74.54,74.34,74.36,16033.0,67.4553,67.4553,67.2743,67.2924,16033.0
2018-12-12 10:25:00,74.35,74.36,73.95,73.98,58768.0,67.2834,67.2924,66.9214,66.9486,58768.0
2018-12-12 10:30:00,73.94,74.18,73.94,74.17,27024.0,66.9124,67.1295,66.9124,67.1205,27024.0
2018-12-12 10:35:00,74.17,74.2,74.01,74.01,14035.0,67.1205,67.1476,66.9757,66.9757,14035.0
2018-12-12 10:40:00,74.0,74.06,73.94,74.03,25967.0,66.9667,67.021,66.9124,66.9938,25967.0
2018-12-12 10:45:00,74.03,74.06,73.96,74.06,17150.0,66.9938,67.021,66.9305,67.021,17150.0
2018-12-12 10:50:00,74.06,74.16,74.06,74.06,18441.0,67.021,67.1114,67.021,67.021,18441.0
2018-12-12 10:55:00,74.07,74.16,73.99,74.13,31463.0,67.03,67.1114,66.9576,67.0843,31463.0
2018-12-12 11:00:00,74.14,74.16,74.08,74.08,16902.0,67.0933,67.1114,67.0391,67.0391,16902.0
2018-12-12 11:05:00,74.09,74.09,73.97,73.98,27060.0,67.0481,67.0481,66.9395,66.9486,27060.0
2018-12-12 11:10:00,73.98,73.99,73.84,73.91,21340.0,66.9486,66.9576,66.8219,66.8852,21340.0
2018-12-12 11:15:00,73.98,74.01,73.91,73.94,11418.0,66.9486,66.9757,66.8852,66.9124,11418.0
2018-12-12 11:20:00,73.93,73.95,73.83,73.85,18128.0,66.9033,66.9214,66.8128,66.8309,18128.0
2018-12-12 11:25:00,73.86,73.92,73.81,73.83,24943.0,66.84,66.8943,66.7947,66.8128,24943.0
2018-12-12 11:30:00,73.83,73.83,73.78,73.81,12558.0,66.8128,66.8128,66.7676,66.7947,12558.0
2018-12-12 11:35:00,73.8,73.83,73.75,73.75,22546.0,66.7857,66.8128,66.7404,66.7404,22546.0
2018-12-12 11:40:00,73.75,73.84,73.74,73.83,21491.0,66.7404,66.8219,66.7314,66.8128,21491.0
2018-12-12 11:45:00,73.84,73.91,73.84,73.91,11603.0,66.8219,66.8852,66.8219,66.8852,11603.0
2018-12-12 11:50:00,73.91,74.0,73.91,73.95,5177.0,66.8852,66.9667,66.8852,66.9214,5177.0
2018-12-12 11:55:00,73.96,74.02,73.92,74.02,10041.0,66.9305,66.9848,66.8943,66.9848,10041.0
2018-12-12 12:00:00,74.03,74.14,74.03,74.12,7451.0,66.9938,67.0933,66.9938,67.0753,7451.0
2018-12-12 12:05:00,74.12,74.14,74.07,74.1,5580.0,67.0753,67.0933,67.03,67.0572,5580.0
2018-12-12 12:10:00,74.11,74.12,74.05,74.08,9060.0,67.0662,67.0753,67.0119,67.0391,9060.0
2018-12-12 12:15:00,74.07,74.09,74.01,74.06,10670.0,67.03,67.0481,66.9757,67.021,10670.0
2018-12-12 12:20:00,74.06,74.06,73.95,73.99,12235.0,67.021,67.021,66.9214,66.9576,12235.0
2018-12-12 12:25:00,74.0,74.03,73.97,74.03,7496.0,66.9667,66.9938,66.9395,66.9938,7496.0
2018-12-12 12:30:00,74.04,74.04,73.99,74.0,17572.0,67.0029,67.0029,66.9576,66.9667,17572.0
2018-12-12 12:35:00,74.0,74.01,73.99,74.0,19254.0,66.9667,66.9757,66.9576,66.9667,19254.0
2018-12-12 12:40:00,74.0,74.12,73.99,74.11,16879.0,66.9667,67.0753,66.9576,67.0662,16879.0
2018-12-12 12:45:00,74.11,74.2,74.08,74.18,19578.0,67.0662,67.1476,67.0391,67.1295,19578.0
2018-12-12 12:50:00,74.19,74.25,74.16,74.16,17471.0,67.1386,67.1929,67.1114,67.1114,17471.0
2018-12-12 12:55:00,74.16,74.21,74.15,74.17,11795.0,67.1114,67.1567,67.1024,67.1205,11795.0
2018-12-12 13:00:00,74.17,74.23,74.17,74.2,13295.0,67.1205,67.1748,67.1205,67.1476,13295.0
2018-12-12 13:05:00,74.19,74.24,74.19,74.2,8332.0,67.1386,67.1838,67.1386,67.1476,8332.0
2018-12-12 13:10:00,74.21,74.27,74.2,74.25,10786.0,67.1567,67.211,67.1476,67.1929,10786.0
2018-12-12 13:15:00,74.25,74.3,74.21,74.28,40508.0,67.1929,67.2381,67.1567,67.22,40508.0
2018-12-12 13:20:00,74.27,74.34,74.27,74.32,11265.0,67.211,67.2743,67.211,67.2562,11265.0
2018-12-12 13:25:00,74.33,74.39,74.32,74.39,7491.0,67.2653,67.3196,67.2562,67.3196,7491.0
2018-12-12 13:30:00,74.39,74.39,74.34,74.39,12758.0,67.3196,67.3196,67.2743,67.3196,12758.0
2018-12-12 13:35:00,74.39,74.39,74.34,74.36,15592.0,67.3196,67.3196,67.2743,67.2924,15592.0
2018-12-12 13:40:00,74.36,74.36,74.32,74.34,7176.0,67.2924,67.2924,67.2562,67.2743,7176.0
2018-12-12 13:45:00,74.34,74.35,74.29,74.31,11141.0,67.2743,67.2834,67.2291,67.2472,11141.0
2018-12-12 13:50:00,74.32,74.34,74.29,74.3,10065.0,67.2562,67.2743,67.2291,67.2381,10065.0
2018-12-12 13:55:00,74.3,74.33,74.27,74.31,17418.0,67.2381,67.2653,67.211,67.2472,17418.0
2018-12-12 14:00:00,74.3,74.31,74.26,74.27,16656.0,67.2381,67.2472,67.2019,67.211,16656.0
2018-12-12 14:05:00,74.26,74.26,74.19,74.2,25877.0,67.2019,67.2019,67.1386,67.1476,25877.0
2018-12-12 14:10:00,74.2,74.2,74.09,74.13,16615.0,67.1476,67.1476,67.0481,67.0843,16615.0
2018-12-12 14:15:00,74.14,74.21,74.14,74.21,7492.0,67.0933,67.1567,67.0933,67.1567,7492.0
2018-12-12 14:20:00,74.23,74.23,74.11,74.14,8389.0,67.1748,67.1748,67.0662,67.0933,8389.0
2018-12-12 14:25:00,74.13,74.17,73.97,74.02,15820.0,67.0843,67.1205,66.9395,66.9848,15820.0
2018-12-12 14:30:00,73.99,74.04,73.94,74.04,23091.0,66.9576,67.0029,66.9124,67.0029,23091.0
2018-12-12 14:35:00,74.05,74.1,73.99,74.1,9931.0,67.0119,67.0572,66.9576,67.0572,9931.0
2018-12-12 14:40:00,74.09,74.14,74.04,74.1,30622.0,67.0481,67.0933,67.0029,67.0572,30622.0
2018-12-12 14:45:00,74.1,74.13,74.01,74.03,22249.0,67.0572,67.0843,66.9757,66.9938,22249.0
2018-12-12 14:50:00,74.03,74.05,73.95,74.04,9696.0,66.9938,67.0119,66.9214,67.0029,9696.0
2018-12-12 14:55:00,74.1,74.18,74.07,74.14,14337.0,67.0572,67.1295,67.03,67.0933,14337.0
2018-12-12 15:00:00,74.14,74.23,74.08,74.15,17715.0,67.0933,67.1748,67.0391,67.1024,17715.0
2018-12-12 15:05:00,74.16,74.23,74.13,74.22,13950.0,67.1114,67.1748,67.0843,67.1657,13950.0
2018-12-12 15:10:00,74.22,74.28,74.18,74.19,12758.0,67.1657,67.22,67.1295,67.1386,12758.0
2018-12-12 15:15:00,74.2,74.22,74.07,74.09,17843.0,67.1476,67.1657,67.03,67.0481,17843.0
2018-12-12 15:20:00,74.1,74.12,74.05,74.1,15341.0,67.0572,67.0753,67.0119,67.0572,15341.0
2018-12-12 15:25:00,74.11,74.18,74.05,74.07,16290.0,67.0662,67.1295,67.0119,67.03,16290.0
2018-12-12 15:30:00,74.07,74.13,73.98,74.1,32864.0,67.03,67.0843,66.9486,67.0572,32864.0
2018-12-12 15:35:00,74.1,74.19,74.08,74.17,21490.0,67.0572,67.1386,67.0391,67.1205,21490.0
2018-12-12 15:40:00,74.19,74.23,74.12,74.13,33830.0,67.1386,67.1748,67.0753,67.0843,33830.0
2018-12-12 15:45:00,74.13,74.13,73.94,73.95,49076.0,67.0843,67.0843,66.9124,66.9214,49076.0
2018-12-12 15:50:00,73.94,73.94,73.85,73.86,46642.0,66.9124,66.9124,66.8309,66.84,46642.0
2018-12-12 15:55:00,73.85,73.86,73.68,73.69,125559.0,66.8309,66.84,66.6771,66.6861,125559.0
2018-12-13 09:30:00,73.64,74.07,73.64,73.84,24661.0,66.6409,67.03,66.6409,66.8219,24661.0
2018-12-13 09:35:00,73.88,73.97,73.75,73.8,11211.0,66.8581,66.9395,66.7404,66.7857,11211.0
2018-12-13 09:40:00,73.79,73.95,73.69,73.9,17052.0,66.7766,66.9214,66.6861,66.8762,17052.0
2018-12-13 09:45:00,73.91,74.02,73.91,73.92,22169.0,66.8852,66.9848,66.8852,66.8943,22169.0
2018-12-13 09:50:00,73.91,73.91,73.77,73.87,16703.0,66.8852,66.8852,66.7585,66.849,16703.0
2018-12-13 09:55:00,73.86,73.88,73.74,73.74,69312.0,66.84,66.8581,66.7314,66.7314,69312.0
2018-12-13 10:00:00,73.75,73.97,73.69,73.97,10566.0,66.7404,66.9395,66.6861,66.9395,10566.0
2018-12-13 10:05:00,73.99,74.01,73.92,73.93,18188.0,66.9576,66.9757,66.8943,66.9033,18188.0
2018-12-13 10:10:00,73.92,73.94,73.8,73.89,47263.0,66.8943,66.9124,66.7857,66.8671,47263.0
2018-12-13 10:15:00,73.89,73.93,73.72,73.84,39251.0,66.8671,66.9033,66.7133,66.8219,39251.0
2018-12-13 10:20:00,73.86,73.86,73.72,73.77,75628.0,66.84,66.84,66.7133,66.7585,75628.0
2018-12-13 10:25:00,73.77,73.79,73.54,73.56,13874.0,66.7585,66.7766,66.5504,66.5685,13874.0
2018-12-13 10:30:00,73.53,73.75,73.53,73.75,12367.0,66.5413,66.7404,66.5413,66.7404,12367.0
2018-12-13 10:35:00,73.77,73.78,73.67,73.72,11825.0,66.7585,66.7676,66.668,66.7133,11825.0
2018-12-13 10:40:00,73.7,73.78,73.64,73.76,17877.0,66.6952,66.7676,66.6409,66.7495,17877.0
2018-12-13 10:45:00,73.77,73.82,73.69,73.78,31043.0,66.7585,66.8038,66.6861,66.7676,31043.0
2018-12-13 10:50:00,73.76,73.77,73.63,73.75,60298.0,66.7495,66.7585,66.6318,66.7404,60298.0
2018-12-13 10:55:00,73.76,73.78,73.71,73.72,24156.0,66.7495,66.7676,66.7042,66.7133,24156.0
2018-12-13 11:00:00,73.73,73.78,73.67,73.73,23219.0,66.7223,66.7676,66.668,66.7223,23219.0
2018-12-13 11:05:00,73.73,73.83,73.72,73.78,46551.0,66.7223,66.8128,66.7133,66.7676,46551.0
2018-12-13 11:10:00,73.77,73.88,73.75,73.8,40081.0,66.7585,66.8581,66.7404,66.7857,40081.0
2018-12-13 11:15:00,73.8,73.97,73.76,73.93,62974.0,66.7857,66.9395,66.7495,66.9033,62974.0
2018-12-13 11:20:00,73.95,73.99,73.86,73.9,26269.0,66.9214,66.9576,66.84,66.8762,26269.0
2018-12-13 11:25:00,73.91,73.99,73.88,73.93,10997.0,66.8852,66.9576,66.8581,66.9033,10997.0
2018-12-13 11:30:00,73.92,74.03,73.88,74.03,14998.0,66.8943,66.9938,66.8581,66.9938,14998.0
2018-12-13 11:35:00,74.02,74.12,74.01,74.06,6832.0,66.9848,67.0753,66.9757,67.021,6832.0
2018-12-13 11:40:00,74.09,74.33,74.09,74.29,7651.0,67.0481,67.2653,67.0481,67.2291,7651.0
2018-12-13 11:45:00,74.27,74.27,74.22,74.22,23012.0,67.211,67.211,67.1657,67.1657,23012.0
2018-12-13 11:50:00,74.21,74.22,74.11,74.16,8697.0,67.1567,67.1657,67.0662,67.1114,8697.0
2018-12-13 11:55:00,74.15,74.22,74.11,74.11,5581.0,67.1024,67.1657,67.0662,67.0662,5581.0
2018-12-13 12:00:00,74.07,74.12,74.04,74.09,8091.0,67.03,67.0753,67.0029,67.0481,8091.0
2018-12-13 12:05:00,74.08,74.23,74.07,74.18,8506.0,67.0391,67.1748,67.03,67.1295,8506.0
2018-12-13 12:10:00,74.18,74.25,74.13,74.23,19243.0,67.1295,67.1929,67.0843,67.1748,19243.0
2018-12-13 12:15:00,74.19,74.26,74.15,74.22,9348.0,67.1386,67.2019,67.1024,67.1657,9348.0
2018-12-13 12:20:00,74.23,74.26,74.19,74.26,7694.0,67.1748,67.2019,67.1386,67.2019,7694.0
2018-12-13 12:25:00,74.26,74.26,74.17,74.18,5500.0,67.2019,67.2019,67.1205,67.1295,5500.0
2018-12-13 12:30:00,74.17,74.25,74.17,74.23,10560.0,67.1205,67.1929,67.1205,67.1748,10560.0
2018-12-13 12:35:00,74.23,74.41,74.23,74.41,8916.0,67.1748,67.3377,67.1748,67.3377,8916.0
2018-12-13 12:40:00,74.39,74.4,74.36,74.36,4705.0,67.3196,67.3286,67.2924,67.2924,4705.0
2018-12-13 12:45:00,74.37,74.44,74.33,74.38,7482.0,67.3015,67.3648,67.2653,67.3105,7482.0
2018-12-13 12:50:00,74.37,74.39,74.32,74.35,8663.0,67.3015,67.3196,67.2562,67.2834,8663.0
2018-12-13 12:55:00,74.35,74.44,74.35,74.42,9457.0,67.2834,67.3648,67.2834,67.3467,9457.0
2018-12-13 13:00:00,74.41,74.43,74.26,74.27,15815.0,67.3377,67.3558,67.2019,67.211,15815.0
2018-12-13 13:05:00,74.25,74.33,74.17,74.31,6925.0,67.1929,67.2653,67.1205,67.2472,6925.0
2018-12-13 13:10:00,74.31,74.34,74.24,74.32,5957.0,67.2472,67.2743,67.1838,67.2562,5957.0
2018-12-13 13:15:00,74.3,74.38,74.3,74.34,6293.0,67.2381,67.3105,67.2381,67.2743,6293.0
2018-12-13 13:20:00,74.34,74.4,74.34,74.36,5626.0,67.2743,67.3286,67.2743,67.2924,5626.0
2018-12-13 13:25:00,74.37,74.37,74.25,74.33,5858.0,67.3015,67.3015,67.1929,67.2653,5858.0
2018-12-13 13:30:00,74.33,74.41,74.32,74.41,8546.0,67.2653,67.3377,67.2562,67.3377,8546.0
2018-12-13 13:35:00,74.4,74.53,74.38,74.52,6587.0,67.3286,67.4463,67.3105,67.4372,6587.0
2018-12-13 13:40:00,74.53,74.56,74.51,74.53,5894.0,67.4463,67.4734,67.4282,67.4463,5894.0
2018-12-13 13:45:00,74.55,74.55,74.5,74.51,6300.0,67.4644,67.4644,67.4191,67.4282,6300.0
2018-12-13 13:50:00,74.52,74.53,74.41,74.42,11184.0,67.4372,67.4463,67.3377,67.3467,11184.0
2018-12-13 13:55:00,74.44,74.46,74.39,74.44,4850.0,67.3648,67.3829,67.3196,67.3648,4850.0
2018-12-13 14:00:00,74.42,74.47,74.35,74.35,4960.0,67.3467,67.392,67.2834,67.2834,4960.0
2018-12-13 14:05:00,74.36,74.37,74.26,74.35,7434.0,67.2924,67.3015,67.2019,67.2834,7434.0
2018-12-13 14:10:00,74.35,74.35,74.31,74.31,7800.0,67.2834,67.2834,67.2472,67.2472,7800.0
2018-12-13 14:15:00,74.31,74.45,74.3,74.45,5977.0,67.2472,67.3739,67.2381,67.3739,5977.0
2018-12-13 14:20:00,74.45,74.49,74.42,74.49,7928.0,67.3739,67.4101,67.3467,67.4101,7928.0
2018-12-13 14:25:00,74.46,74.66,74.39,74.63,58763.0,67.3829,67.5639,67.3196,67.5368,58763.0
2018-12-13 14:30:00,74.64,74.65,74.52,74.53,49061.0,67.5458,67.5549,67.4372,67.4463,49061.0
2018-12-13 14:35:00,74.52,74.59,74.49,74.56,11282.0,67.4372,67.5006,67.4101,67.4734,11282.0
2018-12-13 14:40:00,74.55,74.57,74.48,74.53,27816.0,67.4644,67.4825,67.401,67.4463,27816.0
2018-12-13 14:45:00,74.54,74.63,74.52,74.59,11322.0,67.4553,67.5368,67.4372,67.5006,11322.0
2018-12-13 14:50:00,74.59,74.67,74.59,74.64,14270.0,67.5006,67.573,67.5006,67.5458,14270.0
2018-12-13 14:55:00,74.65,74.71,74.64,74.67,8550.0,67.5549,67.6092,67.5458,67.573,8550.0
2018-12-13 15:00:00,74.67,74.78,74.55,74.78,32229.0,67.573,67.6725,67.4644,67.6725,32229.0
2018-12-13 15:05:00,74.77,74.79,74.71,74.71,8530.0,67.6635,67.6816,67.6092,67.6092,8530.0
2018-12-13 15:10:00,74.71,74.8,74.7,74.8,14716.0,67.6092,67.6906,67.6001,67.6906,14716.0
2018-12-13 15:15:00,74.8,74.87,74.8,74.86,10580.0,67.6906,67.754,67.6906,67.7449,10580.0
2018-12-13 15:20:00,74.88,74.97,74.87,74.95,40868.0,67.763,67.8445,67.754,67.8264,40868.0
2018-12-13 15:25:00,74.95,74.99,74.9,74.91,32556.0,67.8264,67.8626,67.7811,67.7902,32556.0
2018-12-13 15:30:00,74.92,74.93,74.85,74.86,56211.0,67.7992,67.8083,67.7359,67.7449,56211.0
2018-12-13 15:35:00,74.86,74.87,74.78,74.8,22621.0,67.7449,67.754,67.6725,67.6906,22621.0
2018-12-13 15:40:00,74.8,74.94,74.79,74.9,42254.0,67.6906,67.8173,67.6816,67.7811,42254.0
2018-12-13 15:45:00,74.91,74.98,74.86,74.89,39162.0,67.7902,67.8535,67.7449,67.7721,39162.0
2018-12-13 15:50:00,74.88,74.89,74.79,74.82,40764.0,67.763,67.7721,67.6816,67.7087,40764.0
2018-12-13 15:55:00,74.82,74.87,74.79,74.85,95275.0,67.7087,67.754,67.6816,67.7359,95275.0
2018-12-14 09:30:00,74.47,74.82,74.47,74.68,22091.0,67.392,67.7087,67.392,67.582,22091.0
2018-12-14 09:35:00,74.67,74.69,74.56,74.67,21633.0,67.573,67.5911,67.4734,67.573,21633.0
2018-12-14 09:40:00,74.69,74.88,74.61,74.87,19955.0,67.5911,67.763,67.5187,67.754,19955.0
2018-12-14 09:45:00,74.87,74.95,74.79,74.88,28971.0,67.754,67.8264,67.6816,67.763,28971.0
2018-12-14 09:50:00,74.87,75.0,74.81,74.96,7223.0,67.754,67.8716,67.6997,67.8354,7223.0
2018-12-14 09:55:00,74.98,75.13,74.97,75.13,16024.0,67.8535,67.9893,67.8445,67.9893,16024.0
2018-12-14 10:00:00,75.13,75.15,74.97,75.04,12117.0,67.9893,68.0074,67.8445,67.9078,12117.0
2018-12-14 10:05:00,75.04,75.08,74.99,75.08,12936.0,67.9078,67.944,67.8626,67.944,12936.0
2018-12-14 10:10:00,75.08,75.16,75.07,75.11,11421.0,67.944,68.0164,67.935,67.9712,11421.0
2018-12-14 10:15:00,75.11,75.11,74.98,75.0,15785.0,67.9712,67.9712,67.8535,67.8716,15785.0
2018-12-14 10:20:00,75.0,75.04,74.92,75.03,14314.0,67.8716,67.9078,67.7992,67.8988,14314.0
2018-12-14 10:25:00,75.03,75.03,74.89,74.95,17640.0,67.8988,67.8988,67.7721,67.8264,17640.0
2018-12-14 10:30:00,74.95,74.95,74.83,74.85,14811.0,67.8264,67.8264,67.7178,67.7359,14811.0
2018-12-14 10:35:00,74.85,74.99,74.84,74.98,32951.0,67.7359,67.8626,67.7268,67.8535,32951.0
2018-12-14 10:40:00,74.96,75.02,74.91,75.01,11952.0,67.8354,67.8897,67.7902,67.8807,11952.0
2018-12-14 10:45:00,74.99,75.17,74.99,75.13,10890.0,67.8626,68.0255,67.8626,67.9893,10890.0
2018-12-14 10:50:00,75.14,75.17,75.07,75.14,7644.0,67.9983,68.0255,67.935,67.9983,7644.0
2018-12-14 10:55:00,75.14,75.16,75.05,75.06,11821.0,67.9983,68.0164,67.9169,67.9259,11821.0
2018-12-14 11:00:00,75.06,75.13,75.05,75.11,14192.0,67.9259,67.9893,67.9169,67.9712,14192.0
2018-12-14 11:05:00,75.1,75.12,75.05,75.06,10588.0,67.9621,67.9802,67.9169,67.9259,10588.0
2018-12-14 11:10:00,75.06,75.06,74.89,74.91,7161.0,67.9259,67.9259,67.7721,67.7902,7161.0
2018-12-14 11:15:00,74.89,74.91,74.82,74.82,8096.0,67.7721,67.7902,67.7087,67.7087,8096.0
2018-12-14 11:20:00,74.82,74.83,74.58,74.58,8431.0,67.7087,67.7178,67.4915,67.4915,8431.0
2018-12-14 11:25:00,74.6,74.67,74.6,74.61,6880.0,67.5096,67.573,67.5096,67.5187,6880.0
2018-12-14 11:30:00,74.61,74.71,74.61,74.7,7200.0,67.5187,67.6092,67.5187,67.6001,7200.0
2018-12-14 11:35:00,74.7,74.71,74.6,74.66,6099.0,67.6001,67.6092,67.5096,67.5639,6099.0
2018-12-14 11:40:00,74.66,74.7,74.58,74.58,8282.0,67.5639,67.6001,67.4915,67.4915,8282.0
2018-12-14 11:45:00,74.57,74.58,74.49,74.49,9697.0,67.4825,67.4915,67.4101,67.4101,9697.0
2018-12-14 11:50:00,74.49,74.52,74.42,74.46,20868.0,67.4101,67.4372,67.3467,67.3829,20868.0
2018-12-14 11:55:00,74.46,74.5,74.35,74.38,9298.0,67.3829,67.4191,67.2834,67.3105,9298.0
2018-12-14 12:00:00,74.38,74.49,74.38,74.44,7812.0,67.3105,67.4101,67.3105,67.3648,7812.0
2018-12-14 12:05:00,74.44,74.48,74.42,74.42,7271.0,67.3648,67.401,67.3467,67.3467,7271.0
2018-12-14 12:10:00,74.42,74.45,74.37,74.4,7797.0,67.3467,67.3739,67.3015,67.3286,7797.0
2018-12-14 12:15:00,74.41,74.49,74.37,74.49,9461.0,67.3377,67.4101,67.3015,67.4101,9461.0
2018-12-14 12:20:00,74.48,74.63,74.44,74.6,18253.0,67.401,67.5368,67.3648,67.5096,18253.0
2018-12-14 12:25:00,74.61,74.62,74.46,74.54,22468.0,67.5187,67.5277,67.3829,67.4553,22468.0
2018-12-14 12:30:00,74.53,74.61,74.48,74.5,30502.0,67.4463,67.5187,67.401,67.4191,30502.0
2018-12-14 12:35:00,74.5,74.53,74.46,74.47,12353.0,67.4191,67.4463,67.3829,67.392,12353.0
2018-12-14 12:40:00,74.46,74.46,74.35,74.36,5770.0,67.3829,67.3829,67.2834,67.2924,5770.0
2018-12-14 12:45:00,74.36,74.39,74.33,74.39,9499.0,67.2924,67.3196,67.2653,67.3196,9499.0
2018-12-14 12:50:00,74.4,74.48,74.4,74.47,8451.0,67.3286,67.401,67.3286,67.392,8451.0
2018-12-14 12:55:00,74.48,74.5,74.43,74.47,9779.0,67.401,67.4191,67.3558,67.392,9779.0
2018-12-14 13:00:00,74.47,74.47,74.34,74.36,7705.0,67.392,67.392,67.2743,67.2924,7705.0
2018-12-14 13:05:00,74.37,74.47,74.37,74.46,5839.0,67.3015,67.392,67.3015,67.3829,5839.0
2018-12-14 13:10:00,74.47,74.51,74.43,74.5,13743.0,67.392,67.4282,67.3558,67.4191,13743.0
2018-12-14 13:15:00,74.48,74.53,74.45,74.53,6239.0,67.401,67.4463,67.3739,67.4463,6239.0
2018-12-14 13:20:00,74.52,74.54,74.44,74.44,4805.0,67.4372,67.4553,67.3648,67.3648,4805.0
2018-12-14 13:25:00,74.43,74.47,74.41,74.45,5404.0,67.3558,67.392,67.3377,67.3739,5404.0
2018-12-14 13:30:00,74.44,74.45,74.36,74.37,8704.0,67.3648,67.3739,67.2924,67.3015,8704.0
2018-12-14 13:35:00,74.36,74.39,74.34,74.38,5219.0,67.2924,67.3196,67.2743,67.3105,5219.0
2018-12-14 13:40:00,74.38,74.42,74.37,74.4,7964.0,67.3105,67.3467,67.3015,67.3286,7964.0
2018-12-14 13:45:00,74.41,74.44,74.35,74.36,7938.0,67.3377,67.3648,67.2834,67.2924,7938.0
2018-12-14 13:50:00,74.36,74.41,74.36,74.39,4901.0,67.2924,67.3377,67.2924,67.3196,4901.0
2018-12-14 13:55:00,74.38,74.39,74.33,74.35,5984.0,67.3105,67.3196,67.2653,67.2834,5984.0
2018-12-14 14:00:00,74.35,74.39,74.31,74.39,10791.0,67.2834,67.3196,67.2472,67.3196,10791.0
2018-12-14 14:05:00,74.39,74.45,74.38,74.4,13426.0,67.3196,67.3739,67.3105,67.3286,13426.0
2018-12-14 14:10:00,74.4,74.43,74.33,74.35,14106.0,67.3286,67.3558,67.2653,67.2834,14106.0
2018-12-14 14:15:00,74.36,74.45,74.36,74.4,11523.0,67.2924,67.3739,67.2924,67.3286,11523.0
2018-12-14 14:20:00,74.41,74.45,74.4,74.45,8361.0,67.3377,67.3739,67.3286,67.3739,8361.0
2018-12-14 14:25:00,74.45,74.46,74.36,74.4,7944.0,67.3739,67.3829,67.2924,67.3286,7944.0
2018-12-14 14:30:00,74.4,74.41,74.3,74.3,10746.0,67.3286,67.3377,67.2381,67.2381,10746.0
2018-12-14 14:35:00,74.3,74.3,74.21,74.22,7427.0,67.2381,67.2381,67.1567,67.1657,7427.0
2018-12-14 14:40:00,74.23,74.3,74.22,74.25,6239.0,67.1748,67.2381,67.1657,67.1929,6239.0
2018-12-14 14:45:00,74.26,74.32,74.23,74.3,10695.0,67.2019,67.2562,67.1748,67.2381,10695.0
2018-12-14 14:50:00,74.31,74.35,74.26,74.28,7802.0,67.2472,67.2834,67.2019,67.22,7802.0
2018-12-14 14:55:00,74.28,74.42,74.28,74.38,10115.0,67.22,67.3467,67.22,67.3105,10115.0
2018-12-14 15:00:00,74.38,74.46,74.35,74.37,8300.0,67.3105,67.3829,67.2834,67.3015,8300.0
2018-12-14 15:05:00,74.35,74.43,74.33,74.39,14123.0,67.2834,67.3558,67.2653,67.3196,14123.0
2018-12-14 15:10:00,74.4,74.57,74.39,74.52,12814.0,67.3286,67.4825,67.3196,67.4372,12814.0
2018-12-14 15:15:00,74.53,74.53,74.47,74.51,16365.0,67.4463,67.4463,67.392,67.4282,16365.0
2018-12-14 15:20:00,74.51,74.51,74.41,74.41,13192.0,67.4282,67.4282,67.3377,67.3377,13192.0
2018-12-14 15:25:00,74.4,74.43,74.38,74.39,13206.0,67.3286,67.3558,67.3105,67.3196,13206.0
2018-12-14 15:30:00,74.38,74.44,74.34,74.36,14408.0,67.3105,67.3648,67.2743,67.2924,14408.0
2018-12-14 15:35:00,74.36,74.41,74.34,74.36,15154.0,67.2924,67.3377,67.2743,67.2924,15154.0
2018-12-14 15:40:00,74.36,74.39,74.32,74.32,22706.0,67.2924,67.3196,67.2562,67.2562,22706.0
2018-12-14 15:45:00,74.33,74.41,74.3,74.41,30994.0,67.2653,67.3377,67.2381,67.3377,30994.0
2018-12-14 15:50:00,74.41,74.46,74.37,74.45,31350.0,67.3377,67.3829,67.3015,67.3739,31350.0
2018-12-14 15:55:00,74.45,74.54,74.39,74.43,97668.0,67.3739,67.4553,67.3196,67.3558,97668.0
2018-12-17 09:30:00,74.46,74.58,74.32,74.44,21571.0,67.3829,67.4915,67.2562,67.3648,21571.0
2018-12-17 09:35:00,74.43,74.44,74.09,74.1,12170.0,67.3558,67.3648,67.0481,67.0572,12170.0
2018-12-17 09:40:00,74.13,74.13,73.78,73.87,11049.0,67.0843,67.0843,66.7676,66.849,11049.0
2018-12-17 09:45:00,73.86,73.87,73.74,73.83,13467.0,66.84,66.849,66.7314,66.8128,13467.0
2018-12-17 09:50:00,73.82,73.82,73.64,73.7,8740.0,66.8038,66.8038,66.6409,66.6952,8740.0
2018-12-17 09:55:00,73.71,73.76,73.64,73.76,7168.0,66.7042,66.7495,66.6409,66.7495,7168.0
2018-12-17 10:00:00,73.77,73.78,73.6,73.65,14426.0,66.7585,66.7676,66.6047,66.6499,14426.0
2018-12-17 10:05:00,73.65,73.86,73.64,73.84,13622.0,66.6499,66.84,66.6409,66.8219,13622.0
2018-12-17 10:10:00,73.83,73.95,73.8,73.88,12781.0,66.8128,66.9214,66.7857,66.8581,12781.0
2018-12-17 10:15:00,73.88,73.93,73.86,73.88,9389.0,66.8581,66.9033,66.84,66.8581,9389.0
2018-12-17 10:20:00,73.86,73.97,73.86,73.89,10468.0,66.84,66.9395,66.84,66.8671,10468.0
2018-12-17 10:25:00,73.92,74.06,73.92,74.0,18552.0,66.8943,67.021,66.8943,66.9667,18552.0
2018-12-17 10:30:00,73.99,74.09,73.96,74.02,9010.0,66.9576,67.0481,66.9305,66.9848,9010.0
2018-12-17 10:35:00,73.99,74.0,73.93,74.0,6008.0,66.9576,66.9667,66.9033,66.9667,6008.0
2018-12-17 10:40:00,74.0,74.31,74.0,74.3,11103.0,66.9667,67.2472,66.9667,67.2381,11103.0
2018-12-17 10:45:00,74.33,74.33,74.2,74.26,9162.0,67.2653,67.2653,67.1476,67.2019,9162.0
2018-12-17 10:50:00,74.22,74.3,74.13,74.22,7427.0,67.1657,67.2381,67.0843,67.1657,7427.0
2018-12-17 10:55:00,74.21,74.35,74.2,74.29,12879.0,67.1567,67.2834,67.1476,67.2291,12879.0
2018-12-17 11:00:00,74.3,74.4,74.26,74.34,9104.0,67.2381,67.3286,67.2019,67.2743,9104.0
2018-12-17 11:05:00,74.34,74.44,74.34,74.42,7422.0,67.2743,67.3648,67.2743,67.3467,7422.0
2018-12-17 11:10:00,74.43,74.44,74.36,74.4,10597.0,67.3558,67.3648,67.2924,67.3286,10597.0
2018-12-17 11:15:00,74.41,74.41,74.36,74.38,7640.0,67.3377,67.3377,67.2924,67.3105,7640.0
2018-12-17 11:20:00,74.4,74.41,74.32,74.32,9021.0,67.3286,67.3377,67.2562,67.2562,9021.0
2018-12-17 11:25:00,74.3,74.35,74.23,74.23,12022.0,67.2381,67.2834,67.1748,67.1748,12022.0
2018-12-17 11:30:00,74.23,74.25,74.17,74.2,9330.0,67.1748,67.1929,67.1205,67.1476,9330.0
2018-12-17 11:35:00,74.21,74.24,74.15,74.24,9043.0,67.1567,67.1838,67.1024,67.1838,9043.0
2018-12-17 11:40:00,74.24,74.28,74.13,74.18,13590.0,67.1838,67.22,67.0843,67.1295,13590.0
2018-12-17 11:45:00,74.14,74.28,74.13,74.28,4592.0,67.0933,67.22,67.0843,67.22,4592.0
2018-12-17 11:50:00,74.31,74.36,74.25,74.32,18644.0,67.2472,67.2924,67.1929,67.2562,18644.0
2018-12-17 11:55:00,74.33,74.4,74.29,74.39,7484.0,67.2653,67.3286,67.2291,67.3196,7484.0
2018-12-17 12:00:00,74.4,74.41,74.31,74.31,6615.0,67.3286,67.3377,67.2472,67.2472,6615.0
2018-12-17 12:05:00,74.33,74.36,74.31,74.33,6911.0,67.2653,67.2924,67.2472,67.2653,6911.0
2018-12-17 12:10:00,74.33,74.34,74.21,74.22,6135.0,67.2653,67.2743,67.1567,67.1657,6135.0
2018-12-17 12:15:00,74.22,74.23,74.2,74.21,7267.0,67.1657,67.1748,67.1476,67.1567,7267.0
2018-12-17 12:20:00,74.2,74.21,74.15,74.16,11180.0,67.1476,67.1567,67.1024,67.1114,11180.0
2018-12-17 12:25:00,74.16,74.17,74.07,74.12,6432.0,67.1114,67.1205,67.03,67.0753,6432.0
2018-12-17 12:30:00,74.12,74.12,73.98,73.98,9306.0,67.0753,67.0753,66.9486,66.9486,9306.0
2018-12-17 12:35:00,73.98,74.01,73.9,73.95,9625.0,66.9486,66.9757,66.8762,66.9214,9625.0
2018-12-17 12:40:00,73.96,73.96,73.82,73.85,5669.0,66.9305,66.9305,66.8038,66.8309,5669.0
2018-12-17 12:45:00,73.84,73.95,73.84,73.95,9612.0,66.8219,66.9214,66.8219,66.9214,9612.0
2018-12-17 12:50:00,73.95,73.99,73.77,73.81,16557.0,66.9214,66.9576,66.7585,66.7947,16557.0
2018-12-17 12:55:00,73.79,73.8,73.76,73.78,10825.0,66.7766,66.7857,66.7495,66.7676,10825.0
2018-12-17 13:00:00,73.78,73.91,73.78,73.9,15929.0,66.7676,66.8852,66.7676,66.8762,15929.0
2018-12-17 13:05:00,73.88,74.0,73.88,73.99,9913.0,66.8581,66.9667,66.8581,66.9576,9913.0
2018-12-17 13:10:00,73.96,74.01,73.93,73.94,7540.0,66.9305,66.9757,66.9033,66.9124,7540.0
2018-12-17 13:15:00,73.92,73.99,73.89,73.98,6481.0,66.8943,66.9576,66.8671,66.9486,6481.0
2018-12-17 13:20:00,73.96,74.07,73.91,74.07,7665.0,66.9305,67.03,66.8852,67.03,7665.0
2018-12-17 13:25:00,74.07,74.11,74.0,74.02,6058.0,67.03,67.0662,66.9667,66.9848,6058.0
2018-12-17 13:30:00,74.01,74.06,73.87,73.87,5208.0,66.9757,67.021,66.849,66.849,5208.0
2018-12-17 13:35:00,73.9,73.95,73.85,73.93,6405.0,66.8762,66.9214,66.8309,66.9033,6405.0
2018-12-17 13:40:00,73.95,74.01,73.92,73.96,28898.0,66.9214,66.9757,66.8943,66.9305,28898.0
2018-12-17 13:45:00,73.9,73.99,73.88,73.97,10940.0,66.8762,66.9576,66.8581,66.9395,10940.0
2018-12-17 13:50:00,73.98,74.0,73.93,74.0,9333.0,66.9486,66.9667,66.9033,66.9667,9333.0
2018-12-17 13:55:00,73.98,74.03,73.94,73.94,6059.0,66.9486,66.9938,66.9124,66.9124,6059.0
2018-12-17 14:00:00,73.91,73.94,73.77,73.85,17747.0,66.8852,66.9124,66.7585,66.8309,17747.0
2018-12-17 14:05:00,73.85,73.96,73.83,73.91,12154.0,66.8309,66.9305,66.8128,66.8852,12154.0
2018-12-17 14:10:00,73.89,73.95,73.87,73.91,9212.0,66.8671,66.9214,66.849,66.8852,9212.0
2018-12-17 14:15:00,73.89,73.98,73.86,73.95,17008.0,66.8671,66.9486,66.84,66.9214,17008.0
2018-12-17 14:20:00,73.96,74.01,73.89,73.91,26949.0,66.9305,66.9757,66.8671,66.8852,26949.0
2018-12-17 14:25:00,73.92,73.92,73.83,73.86,29925.0,66.8943,66.8943,66.8128,66.84,29925.0
2018-12-17 14:30:00,73.87,73.95,73.85,73.93,7301.0,66.849,66.9214,66.8309,66.9033,7301.0
2018-12-17 14:35:00,73.95,74.03,73.94,74.02,8218.0,66.9214,66.9938,66.9124,66.9848,8218.0
2018-12-17 14:40:00,74.03,74.12,74.02,74.06,9869.0,66.9938,67.0753,66.9848,67.021,9869.0
2018-12-17 14:45:00,74.06,74.14,74.04,74.08,17740.0,67.021,67.0933,67.0029,67.0391,17740.0
2018-12-17 14:50:00,74.06,74.06,73.88,73.91,12509.0,67.021,67.021,66.8581,66.8852,12509.0
2018-12-17 14:55:00,73.91,73.94,73.86,73.93,10019.0,66.8852,66.9124,66.84,66.9033,10019.0
2018-12-17 15:00:00,73.93,73.95,73.88,73.91,13062.0,66.9033,66.9214,66.8581,66.8852,13062.0
2018-12-17 15:05:00,73.89,73.98,73.87,73.87,17717.0,66.8671,66.9486,66.849,66.849,17717.0
2018-12-17 15:10:00,73.87,74.08,73.87,73.98,22249.0,66.849,67.0391,66.849,66.9486,22249.0
2018-12-17 15:15:00,73.98,74.01,73.9,73.92,25834.0,66.9486,66.9757,66.8762,66.8943,25834.0
2018-12-17 15:20:00,73.91,73.95,73.77,73.78,28618.0,66.8852,66.9214,66.7585,66.7676,28618.0
2018-12-17 15:25:00,73.76,73.79,73.69,73.72,29738.0,66.7495,66.7766,66.6861,66.7133,29738.0
2018-12-17 15:30:00,73.73,73.73,73.55,73.58,35408.0,66.7223,66.7223,66.5594,66.5866,35408.0
2018-12-17 15:35:00,73.57,73.61,73.47,73.47,44635.0,66.5775,66.6137,66.487,66.487,44635.0
2018-12-17 15:40:00,73.46,73.55,73.45,73.51,69260.0,66.478,66.5594,66.4689,66.5232,69260.0
2018-12-17 15:45:00,73.5,73.64,73.43,73.49,90114.0,66.5142,66.6409,66.4508,66.5051,90114.0
2018-12-17 15:50:00,73.5,73.64,73.48,73.64,72920.0,66.5142,66.6409,66.4961,66.6409,72920.0
2018-12-17 15:55:00,73.63,73.92,73.6,73.82,149048.0,66.6318,66.8943,66.6047,66.8038,149048.0
2018-12-18 09:30:00,74.04,74.21,74.0,74.11,32622.0,67.0029,67.1567,66.9667,67.0662,32622.0
2018-12-18 09:35:00,74.13,74.13,73.83,73.98,28864.0,67.0843,67.0843,66.8128,66.9486,28864.0
2018-12-18 09:40:00,74.0,74.0,73.75,73.77,13190.0,66.9667,66.9667,66.7404,66.7585,13190.0
2018-12-18 09:45:00,73.82,74.01,73.81,73.94,4300.0,66.8038,66.9757,66.7947,66.9124,4300.0
2018-12-18 09:50:00,73.94,74.18,73.92,74.15,22215.0,66.9124,67.1295,66.8943,67.1024,22215.0
2018-12-18 09:55:00,74.18,74.28,74.08,74.28,9686.0,67.1295,67.22,67.0391,67.22,9686.0
2018-12-18 10:00:00,74.29,74.29,73.96,73.96,28717.0,67.2291,67.2291,66.9305,66.9305,28717.0
2018-12-18 10:05:00,73.97,74.0,73.92,73.95,18249.0,66.9395,66.9667,66.8943,66.9214,18249.0
2018-12-18 10:10:00,73.95,73.95,73.82,73.86,13205.0,66.9214,66.9214,66.8038,66.84,13205.0
2018-12-18 10:15:00,73.91,73.92,73.83,73.92,4170.0,66.8852,66.8943,66.8128,66.8943,4170.0
2018-12-18 10:20:00,73.92,73.92,73.73,73.77,13357.0,66.8943,66.8943,66.7223,66.7585,13357.0
2018-12-18 10:25:00,73.74,73.88,73.74,73.85,5971.0,66.7314,66.8581,66.7314,66.8309,5971.0
2018-12-18 10:30:00,73.83,73.89,73.83,73.84,8814.0,66.8128,66.8671,66.8128,66.8219,8814.0
2018-12-18 10:35:00,73.84,73.92,73.78,73.92,33093.0,66.8219,66.8943,66.7676,66.8943,33093.0
2018-12-18 10:40:00,73.94,73.99,73.65,73.65,50348.0,66.9124,66.9576,66.6499,66.6499,50348.0
2018-12-18 10:45:00,73.66,73.75,73.57,73.75,6431.0,66.659,66.7404,66.5775,66.7404,6431.0
2018-12-18 10:50:00,73.76,73.78,73.7,73.72,7203.0,66.7495,66.7676,66.6952,66.7133,7203.0
2018-12-18 10:55:00,73.74,73.74,73.59,73.61,4941.0,66.7314,66.7314,66.5956,66.6137,4941.0
2018-12-18 11:00:00,73.61,73.66,73.57,73.57,17016.0,66.6137,66.659,66.5775,66.5775,17016.0
2018-12-18 11:05:00,73.57,73.58,73.49,73.49,11606.0,66.5775,66.5866,66.5051,66.5051,11606.0
2018-12-18 11:10:00,73.51,73.55,73.47,73.47,7786.0,66.5232,66.5594,66.487,66.487,7786.0
2018-12-18 11:15:00,73.48,73.65,73.46,73.57,116162.0,66.4961,66.6499,66.478,66.5775,116162.0
2018-12-18 11:20:00,73.56,73.64,73.44,73.49,27261.0,66.5685,66.6409,66.4599,66.5051,27261.0
2018-12-18 11:25:00,73.49,73.53,73.44,73.53,5747.0,66.5051,66.5413,66.4599,66.5413,5747.0
2018-12-18 11:30:00,73.58,73.65,73.53,73.65,4739.0,66.5866,66.6499,66.5413,66.6499,4739.0
2018-12-18 11:35:00,73.66,73.84,73.66,73.81,6313.0,66.659,66.8219,66.659,66.7947,6313.0
2018-12-18 11:40:00,73.81,73.83,73.69,73.7,5208.0,66.7947,66.8128,66.6861,66.6952,5208.0
2018-12-18 11:45:00,73.71,73.8,73.69,73.8,4254.0,66.7042,66.7857,66.6861,66.7857,4254.0
2018-12-18 11:50:00,73.77,73.82,73.75,73.8,12491.0,66.7585,66.8038,66.7404,66.7857,12491.0
2018-12-18 11:55:00,73.81,73.89,73.8,73.84,28736.0,66.7947,66.8671,66.7857,66.8219,28736.0
2018-12-18 12:00:00,73.86,73.88,73.71,73.72,14192.0,66.84,66.8581,66.7042,66.7133,14192.0
2018-12-18 12:05:00,73.73,73.9,73.73,73.9,6756.0,66.7223,66.8762,66.7223,66.8762,6756.0
2018-12-18 12:10:00,73.92,73.98,73.91,73.91,6251.0,66.8943,66.9486,66.8852,66.8852,6251.0
2018-12-18 12:15:00,73.92,74.04,73.92,74.02,16381.0,66.8943,67.0029,66.8943,66.9848,16381.0
2018-12-18 12:20:00,74.03,74.04,73.94,73.98,6649.0,66.9938,67.0029,66.9124,66.9486,6649.0
2018-12-18 12:25:00,73.98,73.99,73.86,73.86,7242.0,66.9486,66.9576,66.84,66.84,7242.0
2018-12-18 12:30:00,73.85,73.85,73.77,73.79,3822.0,66.8309,66.8309,66.7585,66.7766,3822.0
2018-12-18 12:35:00,73.79,73.82,73.79,73.79,2300.0,66.7766,66.8038,66.7766,66.7766,2300.0
2018-12-18 12:40:00,73.8,73.91,73.79,73.86,3522.0,66.7857,66.8852,66.7766,66.84,3522.0
2018-12-18 12:45:00,73.85,73.92,73.85,73.92,3697.0,66.8309,66.8943,66.8309,66.8943,3697.0
2018-12-18 12:50:00,73.91,74.0,73.9,74.0,6771.0,66.8852,66.9667,66.8762,66.9667,6771.0
2018-12-18 12:55:00,74.01,74.05,73.98,74.02,7845.0,66.9757,67.0119,66.9486,66.9848,7845.0
2018-12-18 13:00:00,74.01,74.05,73.96,74.04,7787.0,66.9757,67.0119,66.9305,67.0029,7787.0
2018-12-18 13:05:00,74.06,74.1,74.02,74.04,5403.0,67.021,67.0572,66.9848,67.0029,5403.0
2018-12-18 13:10:00,74.04,74.07,74.02,74.02,3906.0,67.0029,67.03,66.9848,66.9848,3906.0
2018-12-18 13:15:00,74.0,74.02,73.99,74.0,7124.0,66.9667,66.9848,66.9576,66.9667,7124.0
2018-12-18 13:20:00,74.0,74.05,73.99,73.99,6367.0,66.9667,67.0119,66.9576,66.9576,6367.0
2018-12-18 13:25:00,74.01,74.01,73.92,73.94,4287.0,66.9757,66.9757,66.8943,66.9124,4287.0
2018-12-18 13:30:00,73.93,73.94,73.85,73.9,5494.0,66.9033,66.9124,66.8309,66.8762,5494.0
2018-12-18 13:35:00,73.9,73.95,73.89,73.92,9329.0,66.8762,66.9214,66.8671,66.8943,9329.0
2018-12-18 13:40:00,73.91,73.94,73.91,73.92,19413.0,66.8852,66.9124,66.8852,66.8943,19413.0
2018-12-18 13:45:00,73.92,74.02,73.89,73.99,33281.0,66.8943,66.9848,66.8671,66.9576,33281.0
2018-12-18 13:50:00,73.99,73.99,73.83,73.86,11451.0,66.9576,66.9576,66.8128,66.84,11451.0
2018-12-18 13:55:00,73.84,73.84,73.74,73.82,10418.0,66.8219,66.8219,66.7314,66.8038,10418.0
2018-12-18 14:00:00,73.81,73.88,73.8,73.86,9712.0,66.7947,66.8581,66.7857,66.84,9712.0
2018-12-18 14:05:00,73.86,73.97,73.8,73.97,8303.0,66.84,66.9395,66.7857,66.9395,8303.0
2018-12-18 14:10:00,73.98,74.04,73.97,73.98,8142.0,66.9486,67.0029,66.9395,66.9486,8142.0
2018-12-18 14:15:00,73.98,73.98,73.89,73.94,6660.0,66.9486,66.9486,66.8671,66.9124,6660.0
2018-12-18 14:20:00,73.95,73.99,73.91,73.94,19039.0,66.9214,66.9576,66.8852,66.9124,19039.0
2018-12-18 14:25:00,73.94,73.99,73.91,73.91,7411.0,66.9124,66.9576,66.8852,66.8852,7411.0
2018-12-18 14:30:00,73.91,73.92,73.76,73.76,9246.0,66.8852,66.8943,66.7495,66.7495,9246.0
2018-12-18 14:35:00,73.74,73.81,73.74,73.77,9363.0,66.7314,66.7947,66.7314,66.7585,9363.0
2018-12-18 14:40:00,73.76,73.76,73.46,73.48,12098.0,66.7495,66.7495,66.478,66.4961,12098.0
2018-12-18 14:45:00,73.47,73.55,73.46,73.55,4310.0,66.487,66.5594,66.478,66.5594,4310.0
2018-12-18 14:50:00,73.57,73.58,73.52,73.55,4762.0,66.5775,66.5866,66.5323,66.5594,4762.0
2018-12-18 14:55:00,73.54,73.7,73.4,73.47,30812.0,66.5504,66.6952,66.4237,66.487,30812.0
2018-12-18 15:00:00,73.46,73.54,73.39,73.51,13615.0,66.478,66.5504,66.4146,66.5232,13615.0
2018-12-18 15:05:00,73.5,73.52,73.33,73.41,11703.0,66.5142,66.5323,66.3603,66.4327,11703.0
2018-12-18 15:10:00,73.39,73.53,73.38,73.43,11308.0,66.4146,66.5413,66.4056,66.4508,11308.0
2018-12-18 15:15:00,73.43,73.54,73.4,73.46,15016.0,66.4508,66.5504,66.4237,66.478,15016.0
2018-12-18 15:20:00,73.46,73.5,73.38,73.48,23591.0,66.478,66.5142,66.4056,66.4961,23591.0
2018-12-18 15:25:00,73.47,73.49,73.4,73.46,27145.0,66.487,66.5051,66.4237,66.478,27145.0
2018-12-18 15:30:00,73.47,73.71,73.47,73.64,40562.0,66.487,66.7042,66.487,66.6409,40562.0
2018-12-18 15:35:00,73.63,73.65,73.56,73.58,30058.0,66.6318,66.6499,66.5685,66.5866,30058.0
2018-12-18 15:40:00,73.59,73.61,73.54,73.59,36179.0,66.5956,66.6137,66.5504,66.5956,36179.0
2018-12-18 15:45:00,73.58,73.83,73.57,73.8,76690.0,66.5866,66.8128,66.5775,66.7857,76690.0
2018-12-18 15:50:00,73.81,73.83,73.68,73.74,45602.0,66.7947,66.8128,66.6771,66.7314,45602.0
2018-12-18 15:55:00,73.73,73.76,73.55,73.57,96274.0,66.7223,66.7495,66.5594,66.5775,96274.0
2018-12-19 09:30:00,73.61,73.61,73.34,73.5,15411.0,66.6137,66.6137,66.3694,66.5142,15411.0
2018-12-19 09:35:00,73.47,73.53,73.43,73.48,1455.0,66.487,66.5413,66.4508,66.4961,1455.0
2018-12-19 09:40:00,73.48,73.57,73.46,73.57,2506.0,66.4961,66.5775,66.478,66.5775,2506.0
2018-12-19 09:45:00,73.6,73.66,73.43,73.48,6297.0,66.6047,66.659,66.4508,66.4961,6297.0
2018-12-19 09:50:00,73.48,73.49,73.35,73.35,4348.0,66.4961,66.5051,66.3784,66.3784,4348.0
2018-12-19 09:55:00,73.37,73.61,73.35,73.45,8454.0,66.3965,66.6137,66.3784,66.4689,8454.0
2018-12-19 10:00:00,73.44,73.54,73.44,73.53,7111.0,66.4599,66.5504,66.4599,66.5413,7111.0
2018-12-19 10:05:00,73.49,73.55,73.4,73.4,2998.0,66.5051,66.5594,66.4237,66.4237,2998.0
2018-12-19 10:10:00,73.35,73.4,73.34,73.37,4634.0,66.3784,66.4237,66.3694,66.3965,4634.0
2018-12-19 10:15:00,73.39,73.47,73.36,73.44,5000.0,66.4146,66.487,66.3875,66.4599,5000.0
2018-12-19 10:20:00,73.44,73.49,73.42,73.47,6454.0,66.4599,66.5051,66.4418,66.487,6454.0
2018-12-19 10:25:00,73.47,73.47,73.39,73.45,11322.0,66.487,66.487,66.4146,66.4689,11322.0
2018-12-19 10:30:00,73.45,73.62,73.45,73.54,25736.0,66.4689,66.6228,66.4689,66.5504,25736.0
2018-12-19 10:35:00,73.55,73.58,73.5,73.5,6632.0,66.5594,66.5866,66.5142,66.5142,6632.0
2018-12-19 10:40:00,73.52,73.53,73.47,73.5,5280.0,66.5323,66.5413,66.487,66.5142,5280.0
2018-12-19 10:45:00,73.46,73.5,73.44,73.49,4941.0,66.478,66.5142,66.4599,66.5051,4941.0
2018-12-19 10:50:00,73.49,73.53,73.46,73.47,5255.0,66.5051,66.5413,66.478,66.487,5255.0
2018-12-19 10:55:00,73.47,73.49,73.42,73.47,6836.0,66.487,66.5051,66.4418,66.487,6836.0
2018-12-19 11:00:00,73.48,73.5,73.43,73.43,6315.0,66.4961,66.5142,66.4508,66.4508,6315.0
2018-12-19 11:05:00,73.46,73.46,73.4,73.42,10120.0,66.478,66.478,66.4237,66.4418,10120.0
2018-12-19 11:10:00,73.4,73.4,73.31,73.31,5071.0,66.4237,66.4237,66.3422,66.3422,5071.0
2018-12-19 11:15:00,73.34,73.34,73.23,73.23,7651.0,66.3694,66.3694,66.2698,66.2698,7651.0
2018-12-19 11:20:00,73.22,73.26,73.22,73.23,5233.0,66.2608,66.297,66.2608,66.2698,5233.0
2018-12-19 11:25:00,73.22,73.3,73.21,73.3,7539.0,66.2608,66.3332,66.2517,66.3332,7539.0
2018-12-19 11:30:00,73.3,73.31,73.19,73.24,9935.0,66.3332,66.3422,66.2336,66.2789,9935.0
2018-12-19 11:35:00,73.23,73.26,73.23,73.23,3766.0,66.2698,66.297,66.2698,66.2698,3766.0
2018-12-19 11:40:00,73.25,73.28,73.23,73.23,4705.0,66.2879,66.3151,66.2698,66.2698,4705.0
2018-12-19 11:45:00,73.23,73.24,73.17,73.2,7906.0,66.2698,66.2789,66.2155,66.2427,7906.0
2018-12-19 11:50:00,73.25,73.37,73.25,73.37,3994.0,66.2879,66.3965,66.2879,66.3965,3994.0
2018-12-19 11:55:00,73.37,73.42,73.35,73.41,6252.0,66.3965,66.4418,66.3784,66.4327,6252.0
2018-12-19 12:00:00,73.4,73.51,73.4,73.51,3089.0,66.4237,66.5232,66.4237,66.5232,3089.0
2018-12-19 12:05:00,73.49,73.64,73.49,73.63,3521.0,66.5051,66.6409,66.5051,66.6318,3521.0
2018-12-19 12:10:00,73.63,73.65,73.59,73.6,8395.0,66.6318,66.6499,66.5956,66.6047,8395.0
2018-12-19 12:15:00,73.58,73.6,73.58,73.6,4306.0,66.5866,66.6047,66.5866,66.6047,4306.0
2018-12-19 12:20:00,73.6,73.64,73.59,73.63,27150.0,66.6047,66.6409,66.5956,66.6318,27150.0
2018-12-19 12:25:00,73.65,73.73,73.65,73.68,6910.0,66.6499,66.7223,66.6499,66.6771,6910.0
2018-12-19 12:30:00,73.67,73.67,73.59,73.62,7136.0,66.668,66.668,66.5956,66.6228,7136.0
2018-12-19 12:35:00,73.63,73.65,73.62,73.65,2900.0,66.6318,66.6499,66.6228,66.6499,2900.0
2018-12-19 12:40:00,73.65,73.68,73.64,73.64,3818.0,66.6499,66.6771,66.6409,66.6409,3818.0
2018-12-19 12:45:00,73.65,73.67,73.63,73.66,4564.0,66.6499,66.668,66.6318,66.659,4564.0
2018-12-19 12:50:00,73.66,73.7,73.65,73.66,4037.0,66.659,66.6952,66.6499,66.659,4037.0
2018-12-19 12:55:00,73.66,73.66,73.57,73.58,4365.0,66.659,66.659,66.5775,66.5866,4365.0
2018-12-19 13:00:00,73.57,73.59,73.55,73.58,4031.0,66.5775,66.5956,66.5594,66.5866,4031.0
2018-12-19 13:05:00,73.59,73.6,73.54,73.56,3600.0,66.5956,66.6047,66.5504,66.5685,3600.0
2018-12-19 13:10:00,73.57,73.57,73.52,73.52,4474.0,66.5775,66.5775,66.5323,66.5323,4474.0
2018-12-19 13:15:00,73.51,73.51,73.45,73.5,5160.0,66.5232,66.5232,66.4689,66.5142,5160.0
2018-12-19 13:20:00,73.52,73.53,73.37,73.45,5872.0,66.5323,66.5413,66.3965,66.4689,5872.0
2018-12-19 13:25:00,73.44,73.51,73.44,73.5,5719.0,66.4599,66.5232,66.4599,66.5142,5719.0
2018-12-19 13:30:00,73.5,73.54,73.49,73.54,7300.0,66.5142,66.5504,66.5051,66.5504,7300.0
2018-12-19 13:35:00,73.55,73.59,73.55,73.59,2576.0,66.5594,66.5956,66.5594,66.5956,2576.0
2018-12-19 13:40:00,73.59,73.67,73.59,73.67,6522.0,66.5956,66.668,66.5956,66.668,6522.0
2018-12-19 13:45:00,73.65,73.68,73.62,73.68,3967.0,66.6499,66.6771,66.6228,66.6771,3967.0
2018-12-19 13:50:00,73.67,73.67,73.57,73.57,5813.0,66.668,66.668,66.5775,66.5775,5813.0
2018-12-19 13:55:00,73.58,73.92,73.58,73.92,7600.0,66.5866,66.8943,66.5866,66.8943,7600.0
2018-12-19 14:00:00,73.8,73.8,73.01,73.05,12180.0,66.7857,66.7857,66.0708,66.1069,12180.0
2018-12-19 14:05:00,73.2,73.35,73.11,73.28,11008.0,66.2427,66.3784,66.1612,66.3151,11008.0
2018-12-19 14:10:00,73.27,73.27,73.1,73.22,5051.0,66.306,66.306,66.1522,66.2608,5051.0
2018-12-19 14:15:00,73.22,73.53,73.17,73.45,10607.0,66.2608,66.5413,66.2155,66.4689,10607.0
2018-12-19 14:20:00,73.39,73.48,73.34,73.42,6612.0,66.4146,66.4961,66.3694,66.4418,6612.0
2018-12-19 14:25:00,73.49,73.56,73.41,73.49,5082.0,66.5051,66.5685,66.4327,66.5051,5082.0
2018-12-19 14:30:00,73.47,73.61,73.4,73.48,6797.0,66.487,66.6137,66.4237,66.4961,6797.0
2018-12-19 14:35:00,73.43,73.49,73.35,73.37,6244.0,66.4508,66.5051,66.3784,66.3965,6244.0
2018-12-19 14:40:00,73.37,73.37,72.86,72.86,7621.0,66.3965,66.3965,65.935,65.935,7621.0
2018-12-19 14:45:00,72.88,73.02,72.83,72.99,15527.0,65.9531,66.0798,65.9079,66.0527,15527.0
2018-12-19 14:50:00,72.94,73.03,72.76,72.86,8901.0,66.0074,66.0888,65.8445,65.935,8901.0
2018-12-19 14:55:00,72.85,72.85,72.59,72.71,8379.0,65.926,65.926,65.6907,65.7993,8379.0
2018-12-19 15:00:00,72.66,72.68,72.47,72.48,13093.0,65.754,65.7721,65.5821,65.5911,13093.0
2018-12-19 15:05:00,72.47,72.58,72.26,72.48,16872.0,65.5821,65.6816,65.392,65.5911,16872.0
2018-12-19 15:10:00,72.51,72.76,72.39,72.71,13134.0,65.6183,65.8445,65.5097,65.7993,13134.0
2018-12-19 15:15:00,72.71,72.74,72.38,72.54,17447.0,65.7993,65.8264,65.5006,65.6454,17447.0
2018-12-19 15:20:00,72.54,72.77,72.37,72.72,31587.0,65.6454,65.8536,65.4916,65.8083,31587.0
2018-12-19 15:25:00,72.71,72.76,72.47,72.47,19997.0,65.7993,65.8445,65.5821,65.5821,19997.0
2018-12-19 15:30:00,72.47,72.67,72.45,72.66,18252.0,65.5821,65.7631,65.564,65.754,18252.0
2018-12-19 15:35:00,72.64,72.66,72.54,72.6,16082.0,65.7359,65.754,65.6454,65.6997,16082.0
2018-12-19 15:40:00,72.59,72.63,72.43,72.58,24627.0,65.6907,65.7269,65.5459,65.6816,24627.0
2018-12-19 15:45:00,72.6,72.89,72.6,72.78,44978.0,65.6997,65.9622,65.6997,65.8626,44978.0
2018-12-19 15:50:00,72.78,72.83,72.7,72.71,40272.0,65.8626,65.9079,65.7902,65.7993,40272.0
2018-12-19 15:55:00,72.74,72.88,72.71,72.71,104868.0,65.8264,65.9531,65.7993,65.7993,104868.0
2018-12-20 09:30:00,72.67,72.78,72.45,72.7,22376.0,65.7631,65.8626,65.564,65.7902,22376.0
2018-12-20 09:35:00,72.72,72.72,72.43,72.57,13220.0,65.8083,65.8083,65.5459,65.6726,13220.0
2018-12-20 09:40:00,72.56,72.6,72.29,72.29,6713.0,65.6635,65.6997,65.4192,65.4192,6713.0
2018-12-20 09:45:00,72.29,72.29,72.0,72.03,14934.0,65.4192,65.4192,65.1567,65.1839,14934.0
2018-12-20 09:50:00,71.98,72.03,71.88,71.97,9343.0,65.1386,65.1839,65.0482,65.1296,9343.0
2018-12-20 09:55:00,71.95,72.11,71.95,72.1,12850.0,65.1115,65.2563,65.1115,65.2472,12850.0
2018-12-20 10:00:00,72.08,72.14,72.03,72.05,6430.0,65.2291,65.2834,65.1839,65.202,6430.0
2018-12-20 10:05:00,72.02,72.25,72.02,72.19,14597.0,65.1748,65.383,65.1748,65.3287,14597.0
2018-12-20 10:10:00,72.18,72.18,72.05,72.06,10174.0,65.3196,65.3196,65.202,65.211,10174.0
2018-12-20 10:15:00,72.07,72.08,71.91,71.96,17122.0,65.2201,65.2291,65.0753,65.1205,17122.0
2018-12-20 10:20:00,71.93,72.06,71.9,71.91,16196.0,65.0934,65.211,65.0663,65.0753,16196.0
2018-12-20 10:25:00,71.87,72.08,71.87,71.97,26022.0,65.0391,65.2291,65.0391,65.1296,26022.0
2018-12-20 10:30:00,71.94,72.05,71.92,72.02,8639.0,65.1024,65.202,65.0843,65.1748,8639.0
2018-12-20 10:35:00,72.01,72.13,71.95,72.09,23780.0,65.1658,65.2744,65.1115,65.2382,23780.0
2018-12-20 10:40:00,72.13,72.27,72.13,72.2,12038.0,65.2744,65.4011,65.2744,65.3377,12038.0
2018-12-20 10:45:00,72.19,72.23,72.15,72.21,3915.0,65.3287,65.3649,65.2925,65.3468,3915.0
2018-12-20 10:50:00,72.2,72.24,72.14,72.18,8219.0,65.3377,65.3739,65.2834,65.3196,8219.0
2018-12-20 10:55:00,72.14,72.25,72.13,72.25,8230.0,65.2834,65.383,65.2744,65.383,8230.0
2018-12-20 11:00:00,72.22,72.25,72.19,72.23,7223.0,65.3558,65.383,65.3287,65.3649,7223.0
2018-12-20 11:05:00,72.26,72.3,72.22,72.29,8380.0,65.392,65.4282,65.3558,65.4192,8380.0
2018-12-20 11:10:00,72.27,72.34,72.26,72.34,9563.0,65.4011,65.4644,65.392,65.4644,9563.0
2018-12-20 11:15:00,72.31,72.34,72.28,72.31,4954.0,65.4373,65.4644,65.4101,65.4373,4954.0
2018-12-20 11:20:00,72.33,72.34,72.22,72.27,38369.0,65.4554,65.4644,65.3558,65.4011,38369.0
2018-12-20 11:25:00,72.28,72.32,72.15,72.22,8082.0,65.4101,65.4463,65.2925,65.3558,8082.0
2018-12-20 11:30:00,72.22,72.28,72.18,72.19,7652.0,65.3558,65.4101,65.3196,65.3287,7652.0
2018-12-20 11:35:00,72.15,72.15,72.03,72.07,4100.0,65.2925,65.2925,65.1839,65.2201,4100.0
2018-12-20 11:40:00,72.08,72.12,72.02,72.08,8882.0,65.2291,65.2653,65.1748,65.2291,8882.0
2018-12-20 11:45:00,72.08,72.11,71.99,72.0,5418.0,65.2291,65.2563,65.1477,65.1567,5418.0
2018-12-20 11:50:00,72.0,72.03,71.85,71.96,10645.0,65.1567,65.1839,65.021,65.1205,10645.0
2018-12-20 11:55:00,72.0,72.16,71.9,71.91,12811.0,65.1567,65.3015,65.0663,65.0753,12811.0
2018-12-20 12:00:00,71.98,72.05,71.94,72.01,7735.0,65.1386,65.202,65.1024,65.1658,7735.0
2018-12-20 12:05:00,71.98,72.04,71.91,71.96,10488.0,65.1386,65.1929,65.0753,65.1205,10488.0
2018-12-20 12:10:00,71.99,72.07,71.99,72.02,4415.0,65.1477,65.2201,65.1477,65.1748,4415.0
2018-12-20 12:15:00,72.01,72.08,71.95,72.08,12252.0,65.1658,65.2291,65.1115,65.2291,12252.0
2018-12-20 12:20:00,72.05,72.18,72.03,72.18,6351.0,65.202,65.3196,65.1839,65.3196,6351.0
2018-12-20 12:25:00,72.17,72.35,72.16,72.35,3151.0,65.3106,65.4735,65.3015,65.4735,3151.0
2018-12-20 12:30:00,72.35,72.36,72.23,72.25,6275.0,65.4735,65.4825,65.3649,65.383,6275.0
2018-12-20 12:35:00,72.26,72.28,72.11,72.14,7166.0,65.392,65.4101,65.2563,65.2834,7166.0
2018-12-20 12:40:00,72.1,72.17,72.04,72.09,5954.0,65.2472,65.3106,65.1929,65.2382,5954.0
2018-12-20 12:45:00,72.07,72.14,72.05,72.14,3431.0,65.2201,65.2834,65.202,65.2834,3431.0
2018-12-20 12:50:00,72.15,72.17,72.05,72.07,3804.0,65.2925,65.3106,65.202,65.2201,3804.0
2018-12-20 12:55:00,72.05,72.13,71.99,72.1,5868.0,65.202,65.2744,65.1477,65.2472,5868.0
2018-12-20 13:00:00,72.1,72.11,72.02,72.03,3196.0,65.2472,65.2563,65.1748,65.1839,3196.0
2018-12-20 13:05:00,72.04,72.07,71.84,71.89,15521.0,65.1929,65.2201,65.012,65.0572,15521.0
2018-12-20 13:10:00,71.88,71.98,71.85,71.94,7024.0,65.0482,65.1386,65.021,65.1024,7024.0
2018-12-20 13:15:00,71.92,72.06,71.92,71.98,6265.0,65.0843,65.211,65.0843,65.1386,6265.0
2018-12-20 13:20:00,72.03,72.05,71.87,71.95,5545.0,65.1839,65.202,65.0391,65.1115,5545.0
2018-12-20 13:25:00,71.95,72.02,71.94,71.98,5913.0,65.1115,65.1748,65.1024,65.1386,5913.0
2018-12-20 13:30:00,71.98,72.02,71.93,71.96,11335.0,65.1386,65.1748,65.0934,65.1205,11335.0
2018-12-20 13:35:00,71.96,71.99,71.88,71.95,7959.0,65.1205,65.1477,65.0482,65.1115,7959.0
2018-12-20 13:40:00,71.92,71.95,71.79,71.89,5815.0,65.0843,65.1115,64.9667,65.0572,5815.0
2018-12-20 13:45:00,71.9,71.93,71.83,71.9,6036.0,65.0663,65.0934,65.0029,65.0663,6036.0
2018-12-20 13:50:00,71.9,71.9,71.76,71.82,5743.0,65.0663,65.0663,64.9396,64.9939,5743.0
2018-12-20 13:55:00,71.8,71.83,71.76,71.8,7371.0,64.9758,65.0029,64.9396,64.9758,7371.0
2018-12-20 14:00:00,71.8,71.82,71.44,71.57,10469.0,64.9758,64.9939,64.65,64.7676,10469.0
2018-12-20 14:05:00,71.58,71.64,71.44,71.51,8823.0,64.7767,64.831,64.65,64.7133,8823.0
2018-12-20 14:10:00,71.5,71.51,71.28,71.38,9704.0,64.7043,64.7133,64.5052,64.5957,9704.0
2018-12-20 14:15:00,71.39,71.43,71.23,71.26,8399.0,64.6047,64.6409,64.4599,64.4871,8399.0
2018-12-20 14:20:00,71.24,71.5,71.24,71.44,16487.0,64.469,64.7043,64.469,64.65,16487.0
2018-12-20 14:25:00,71.44,71.71,71.43,71.69,15438.0,64.65,64.8943,64.6409,64.8762,15438.0
2018-12-20 14:30:00,71.7,71.77,71.61,71.7,7888.0,64.8853,64.9486,64.8038,64.8853,7888.0
2018-12-20 14:35:00,71.71,71.85,71.68,71.7,15635.0,64.8943,65.021,64.8672,64.8853,15635.0
2018-12-20 14:40:00,71.73,72.06,71.73,72.01,15536.0,64.9124,65.211,64.9124,65.1658,15536.0
2018-12-20 14:45:00,72.02,72.07,71.93,72.07,29840.0,65.1748,65.2201,65.0934,65.2201,29840.0
2018-12-20 14:50:00,72.06,72.07,71.9,71.9,19509.0,65.211,65.2201,65.0663,65.0663,19509.0
2018-12-20 14:55:00,71.88,71.88,71.69,71.74,12128.0,65.0482,65.0482,64.8762,64.9215,12128.0
2018-12-20 15:00:00,71.78,71.78,71.6,71.6,14436.0,64.9577,64.9577,64.7948,64.7948,14436.0
2018-12-20 15:05:00,71.6,71.73,71.45,71.69,20114.0,64.7948,64.9124,64.659,64.8762,20114.0
2018-12-20 15:10:00,71.7,71.87,71.66,71.84,16413.0,64.8853,65.0391,64.8491,65.012,16413.0
2018-12-20 15:15:00,71.82,71.87,71.78,71.81,12347.0,64.9939,65.0391,64.9577,64.9848,12347.0
2018-12-20 15:20:00,71.77,72.12,71.76,72.08,11403.0,64.9486,65.2653,64.9396,65.2291,11403.0
2018-12-20 15:25:00,72.07,72.12,71.99,71.99,16676.0,65.2201,65.2653,65.1477,65.1477,16676.0
2018-12-20 15:30:00,72.01,72.22,72.01,72.19,25457.0,65.1658,65.3558,65.1658,65.3287,25457.0
2018-12-20 15:35:00,72.19,72.25,72.13,72.22,25760.0,65.3287,65.383,65.2744,65.3558,25760.0
2018-12-20 15:40:00,72.2,72.28,71.99,71.99,67876.0,65.3377,65.4101,65.1477,65.1477,67876.0
2018-12-20 15:45:00,71.99,72.04,71.88,71.9,42463.0,65.1477,65.1929,65.0482,65.0663,42463.0
2018-12-20 15:50:00,71.91,71.91,71.76,71.82,42219.0,65.0753,65.0753,64.9396,64.9939,42219.0
2018-12-20 15:55:00,71.8,72.09,71.77,72.09,110507.0,64.9758,65.2382,64.9486,65.2382,110507.0
2018-12-21 09:30:00,72.03,72.55,71.69,72.45,302875.0,65.1839,65.6545,64.8762,65.564,302875.0
2018-12-21 09:35:00,72.51,72.62,72.13,72.18,12954.0,65.6183,65.7178,65.2744,65.3196,12954.0
2018-12-21 09:40:00,72.26,72.44,72.21,72.28,14280.0,65.392,65.5549,65.3468,65.4101,14280.0
2018-12-21 09:45:00,72.25,72.3,72.14,72.18,16883.0,65.383,65.4282,65.2834,65.3196,16883.0
2018-12-21 09:50:00,72.17,72.2,71.94,72.06,27611.0,65.3106,65.3377,65.1024,65.211,27611.0
2018-12-21 09:55:00,72.03,72.06,71.96,72.01,32805.0,65.1839,65.211,65.1205,65.1658,32805.0
2018-12-21 10:00:00,71.98,72.06,71.94,71.97,39601.0,65.1386,65.211,65.1024,65.1296,39601.0
2018-12-21 10:05:00,72.02,72.18,71.99,72.18,25768.0,65.1748,65.3196,65.1477,65.3196,25768.0
2018-12-21 10:10:00,72.21,72.35,72.19,72.27,48720.0,65.3468,65.4735,65.3287,65.4011,48720.0
2018-12-21 10:15:00,72.26,72.45,72.19,72.22,33059.0,65.392,65.564,65.3287,65.3558,33059.0
2018-12-21 10:20:00,72.26,72.33,72.14,72.18,23789.0,65.392,65.4554,65.2834,65.3196,23789.0
2018-12-21 10:25:00,72.15,72.2,72.0,72.03,16643.0,65.2925,65.3377,65.1567,65.1839,16643.0
2018-12-21 10:30:00,72.03,72.05,71.95,71.99,13448.0,65.1839,65.202,65.1115,65.1477,13448.0
2018-12-21 10:35:00,72.0,72.01,71.9,71.91,6805.0,65.1567,65.1658,65.0663,65.0753,6805.0
2018-12-21 10:40:00,71.91,71.96,71.84,71.92,10843.0,65.0753,65.1205,65.012,65.0843,10843.0
2018-12-21 10:45:00,71.92,72.02,71.91,72.02,4024.0,65.0843,65.1748,65.0753,65.1748,4024.0
2018-12-21 10:50:00,72.02,72.06,71.91,71.95,8153.0,65.1748,65.211,65.0753,65.1115,8153.0
2018-12-21 10:55:00,71.95,71.96,71.88,71.94,5606.0,65.1115,65.1205,65.0482,65.1024,5606.0
2018-12-21 11:00:00,71.92,71.93,71.79,71.79,8405.0,65.0843,65.0934,64.9667,64.9667,8405.0
2018-12-21 11:05:00,71.81,71.83,71.45,71.47,13614.0,64.9848,65.0029,64.659,64.6771,13614.0
2018-12-21 11:10:00,71.44,71.61,71.43,71.51,14307.0,64.65,64.8038,64.6409,64.7133,14307.0
2018-12-21 11:15:00,71.51,71.66,71.51,71.64,16311.0,64.7133,64.8491,64.7133,64.831,16311.0
2018-12-21 11:20:00,71.64,71.74,71.64,71.72,12888.0,64.831,64.9215,64.831,64.9034,12888.0
2018-12-21 11:25:00,71.72,71.96,71.66,71.96,11408.0,64.9034,65.1205,64.8491,65.1205,11408.0
2018-12-21 11:30:00,71.93,72.06,71.92,71.98,8414.0,65.0934,65.211,65.0843,65.1386,8414.0
2018-12-21 11:35:00,71.96,72.02,71.88,71.93,14805.0,65.1205,65.1748,65.0482,65.0934,14805.0
2018-12-21 11:40:00,71.9,71.9,71.68,71.76,36970.0,65.0663,65.0663,64.8672,64.9396,36970.0
2018-12-21 11:45:00,71.76,71.89,71.69,71.77,21905.0,64.9396,65.0572,64.8762,64.9486,21905.0
2018-12-21 11:50:00,71.75,71.93,71.75,71.86,8634.0,64.9305,65.0934,64.9305,65.0301,8634.0
2018-12-21 11:55:00,71.84,71.84,71.74,71.77,5665.0,65.012,65.012,64.9215,64.9486,5665.0
2018-12-21 12:00:00,71.79,71.93,71.74,71.92,7366.0,64.9667,65.0934,64.9215,65.0843,7366.0
2018-12-21 12:05:00,71.92,71.94,71.8,71.9,14250.0,65.0843,65.1024,64.9758,65.0663,14250.0
2018-12-21 12:10:00,71.89,71.89,71.61,71.7,13166.0,65.0572,65.0572,64.8038,64.8853,13166.0
2018-12-21 12:15:00,71.73,71.77,71.72,71.75,11773.0,64.9124,64.9486,64.9034,64.9305,11773.0
2018-12-21 12:20:00,71.73,71.84,71.7,71.79,11891.0,64.9124,65.012,64.8853,64.9667,11891.0
2018-12-21 12:25:00,71.78,71.84,71.7,71.7,10943.0,64.9577,65.012,64.8853,64.8853,10943.0
2018-12-21 12:30:00,71.74,71.76,71.51,71.74,10959.0,64.9215,64.9396,64.7133,64.9215,10959.0
2018-12-21 12:35:00,71.75,71.83,71.7,71.81,7311.0,64.9305,65.0029,64.8853,64.9848,7311.0
2018-12-21 12:40:00,71.81,71.85,71.76,71.81,8178.0,64.9848,65.021,64.9396,64.9848,8178.0
2018-12-21 12:45:00,71.81,71.95,71.81,71.85,9918.0,64.9848,65.1115,64.9848,65.021,9918.0
2018-12-21 12:50:00,71.84,71.84,71.68,71.73,13435.0,65.012,65.012,64.8672,64.9124,13435.0
2018-12-21 12:55:00,71.73,71.78,71.63,71.67,11099.0,64.9124,64.9577,64.8219,64.8581,11099.0
2018-12-21 13:00:00,71.67,71.78,71.66,71.68,11199.0,64.8581,64.9577,64.8491,64.8672,11199.0
2018-12-21 13:05:00,71.67,71.77,71.62,71.73,9456.0,64.8581,64.9486,64.8129,64.9124,9456.0
2018-12-21 13:10:00,71.71,71.82,71.68,71.75,22787.0,64.8943,64.9939,64.8672,64.9305,22787.0
2018-12-21 13:15:00,71.72,71.78,71.66,71.69,8428.0,64.9034,64.9577,64.8491,64.8762,8428.0
2018-12-21 13:20:00,71.68,71.76,71.64,71.72,5748.0,64.8672,64.9396,64.831,64.9034,5748.0
2018-12-21 13:25:00,71.75,71.82,71.7,71.75,5502.0,64.9305,64.9939,64.8853,64.9305,5502.0
2018-12-21 13:30:00,71.77,71.92,71.75,71.92,6623.0,64.9486,65.0843,64.9305,65.0843,6623.0
2018-12-21 13:35:00,71.91,71.93,71.79,71.87,6866.0,65.0753,65.0934,64.9667,65.0391,6866.0
2018-12-21 13:40:00,71.87,71.93,71.82,71.93,7124.0,65.0391,65.0934,64.9939,65.0934,7124.0
2018-12-21 13:45:00,71.91,71.96,71.84,71.86,4966.0,65.0753,65.1205,65.012,65.0301,4966.0
2018-12-21 13:50:00,71.88,71.88,71.75,71.79,3835.0,65.0482,65.0482,64.9305,64.9667,3835.0
2018-12-21 13:55:00,71.79,71.83,71.76,71.8,5071.0,64.9667,65.0029,64.9396,64.9758,5071.0
2018-12-21 14:00:00,71.8,71.87,71.75,71.8,7064.0,64.9758,65.0391,64.9305,64.9758,7064.0
2018-12-21 14:05:00,71.79,71.87,71.79,71.83,5330.0,64.9667,65.0391,64.9667,65.0029,5330.0
2018-12-21 14:10:00,71.83,71.9,71.73,71.76,11224.0,65.0029,65.0663,64.9124,64.9396,11224.0
2018-12-21 14:15:00,71.79,71.94,71.74,71.9,10278.0,64.9667,65.1024,64.9215,65.0663,10278.0
2018-12-21 14:20:00,71.91,72.0,71.89,71.91,8271.0,65.0753,65.1567,65.0572,65.0753,8271.0
2018-12-21 14:25:00,71.9,71.95,71.84,71.88,6137.0,65.0663,65.1115,65.012,65.0482,6137.0
2018-12-21 14:30:00,71.88,71.96,71.83,71.86,4876.0,65.0482,65.1205,65.0029,65.0301,4876.0
2018-12-21 14:35:00,71.85,71.94,71.85,71.88,7278.0,65.021,65.1024,65.021,65.0482,7278.0
2018-12-21 14:40:00,71.91,71.91,71.8,71.82,8149.0,65.0753,65.0753,64.9758,64.9939,8149.0
2018-12-21 14:45:00,71.83,71.88,71.81,71.86,5602.0,65.0029,65.0482,64.9848,65.0301,5602.0
2018-12-21 14:50:00,71.85,72.02,71.85,71.88,8977.0,65.021,65.1748,65.021,65.0482,8977.0
2018-12-21 14:55:00,71.91,71.92,71.76,71.78,24859.0,65.0753,65.0843,64.9396,64.9577,24859.0
2018-12-21 15:00:00,71.8,72.0,71.8,71.98,15360.0,64.9758,65.1567,64.9758,65.1386,15360.0
2018-12-21 15:05:00,71.99,72.01,71.89,71.9,11980.0,65.1477,65.1658,65.0572,65.0663,11980.0
2018-12-21 15:10:00,71.93,71.93,71.74,71.74,9736.0,65.0934,65.0934,64.9215,64.9215,9736.0
2018-12-21 15:15:00,71.72,71.81,71.62,71.66,15530.0,64.9034,64.9848,64.8129,64.8491,15530.0
2018-12-21 15:20:00,71.64,71.7,71.6,71.62,13706.0,64.831,64.8853,64.7948,64.8129,13706.0
2018-12-21 15:25:00,71.6,71.62,71.44,71.46,14173.0,64.7948,64.8129,64.65,64.6681,14173.0
2018-12-21 15:30:00,71.46,71.6,71.46,71.55,23120.0,64.6681,64.7948,64.6681,64.7495,23120.0
2018-12-21 15:35:00,71.56,71.56,71.27,71.27,24514.0,64.7586,64.7586,64.4961,64.4961,24514.0
2018-12-21 15:40:00,71.27,71.51,71.26,71.46,30477.0,64.4961,64.7133,64.4871,64.6681,30477.0
2018-12-21 15:45:00,71.48,71.71,71.47,71.56,47763.0,64.6862,64.8943,64.6771,64.7586,47763.0
2018-12-21 15:50:00,71.56,71.61,71.44,71.54,54313.0,64.7586,64.8038,64.65,64.7405,54313.0
2018-12-21 15:55:00,71.52,71.64,71.46,71.56,155867.0,64.7224,64.831,64.6681,64.7586,155867.0
2018-12-24 09:30:00,71.39,71.5,70.99,70.99,18078.0,64.6047,64.7043,64.2427,64.2427,18078.0
2018-12-24 09:35:00,70.96,71.08,70.82,70.99,7600.0,64.2156,64.3242,64.0889,64.2427,7600.0
2018-12-24 09:40:00,70.99,71.13,70.96,71.11,3565.0,64.2427,64.3694,64.2156,64.3513,3565.0
2018-12-24 09:45:00,71.09,71.09,70.91,71.0,8985.0,64.3332,64.3332,64.1703,64.2518,8985.0
2018-12-24 09:50:00,71.01,71.11,70.88,70.91,6619.0,64.2608,64.3513,64.1432,64.1703,6619.0
2018-12-24 09:55:00,70.89,70.98,70.79,70.84,9266.0,64.1522,64.2337,64.0618,64.107,9266.0
2018-12-24 10:00:00,70.83,70.84,70.37,70.42,10198.0,64.0979,64.107,63.6817,63.7269,10198.0
2018-12-24 10:05:00,70.37,70.39,69.84,69.84,14806.0,63.6817,63.6998,63.202,63.202,14806.0
2018-12-24 10:10:00,69.84,70.17,69.84,69.99,8099.0,63.202,63.5007,63.202,63.3378,8099.0
2018-12-24 10:15:00,69.99,70.13,69.99,70.13,47342.0,63.3378,63.4645,63.3378,63.4645,47342.0
2018-12-24 10:20:00,70.09,70.23,70.08,70.23,8877.0,63.4283,63.555,63.4192,63.555,8877.0
2018-12-24 10:25:00,70.22,70.3,70.17,70.29,7050.0,63.5459,63.6183,63.5007,63.6093,7050.0
2018-12-24 10:30:00,70.37,70.42,70.32,70.35,4224.0,63.6817,63.7269,63.6364,63.6636,4224.0
2018-12-24 10:35:00,70.32,70.41,70.26,70.38,4314.0,63.6364,63.7179,63.5821,63.6907,4314.0
2018-12-24 10:40:00,70.4,70.63,70.39,70.49,7005.0,63.7088,63.917,63.6998,63.7903,7005.0
2018-12-24 10:45:00,70.52,70.52,70.38,70.44,19411.0,63.8174,63.8174,63.6907,63.745,19411.0
2018-12-24 10:50:00,70.46,70.53,70.39,70.47,12264.0,63.7631,63.8265,63.6998,63.7722,12264.0
2018-12-24 10:55:00,70.47,70.54,70.42,70.47,22517.0,63.7722,63.8355,63.7269,63.7722,22517.0
2018-12-24 11:00:00,70.47,70.49,69.97,69.97,7006.0,63.7722,63.7903,63.3197,63.3197,7006.0
2018-12-24 11:05:00,69.97,70.07,69.94,70.01,5995.0,63.3197,63.4102,63.2925,63.3559,5995.0
2018-12-24 11:10:00,69.98,70.07,69.89,70.06,7606.0,63.3287,63.4102,63.2473,63.4011,7606.0
2018-12-24 11:15:00,70.05,70.08,69.88,69.9,9077.0,63.3921,63.4192,63.2382,63.2563,9077.0
2018-12-24 11:20:00,69.98,70.0,69.87,69.87,4980.0,63.3287,63.3468,63.2292,63.2292,4980.0
2018-12-24 11:25:00,69.84,69.91,69.72,69.77,10288.0,63.202,63.2654,63.0934,63.1387,10288.0
2018-12-24 11:30:00,69.75,69.87,69.75,69.82,9944.0,63.1206,63.2292,63.1206,63.1839,9944.0
2018-12-24 11:35:00,69.81,69.84,69.65,69.68,7704.0,63.1749,63.202,63.0301,63.0573,7704.0
2018-12-24 11:40:00,69.71,69.85,69.65,69.71,10632.0,63.0844,63.2111,63.0301,63.0844,10632.0
2018-12-24 11:45:00,69.67,69.67,69.55,69.56,11435.0,63.0482,63.0482,62.9396,62.9487,11435.0
2018-12-24 11:50:00,69.53,69.65,69.51,69.63,9700.0,62.9215,63.0301,62.9034,63.012,9700.0
2018-12-24 11:55:00,69.65,69.72,69.55,69.61,9503.0,63.0301,63.0934,62.9396,62.9939,9503.0
2018-12-24 12:00:00,69.61,69.75,69.61,69.73,8796.0,62.9939,63.1206,62.9939,63.1025,8796.0
2018-12-24 12:05:00,69.72,69.72,69.6,69.62,7353.0,63.0934,63.0934,62.9849,63.003,7353.0
2018-12-24 12:10:00,69.57,69.69,69.52,69.67,12648.0,62.9577,63.0663,62.9125,63.0482,12648.0
2018-12-24 12:15:00,69.66,69.73,69.63,69.66,10546.0,63.0392,63.1025,63.012,63.0392,10546.0
2018-12-24 12:20:00,69.63,69.7,69.59,69.65,9980.0,63.012,63.0754,62.9758,63.0301,9980.0
2018-12-24 12:25:00,69.66,69.86,69.65,69.73,14482.0,63.0392,63.2201,63.0301,63.1025,14482.0
2018-12-24 12:30:00,69.75,69.85,69.69,69.79,15735.0,63.1206,63.2111,63.0663,63.1568,15735.0
2018-12-24 12:35:00,69.76,69.81,69.7,69.73,22289.0,63.1296,63.1749,63.0754,63.1025,22289.0
2018-12-24 12:40:00,69.73,69.8,69.65,69.7,46534.0,63.1025,63.1658,63.0301,63.0754,46534.0
2018-12-24 12:45:00,69.69,69.69,69.52,69.52,38964.0,63.0663,63.0663,62.9125,62.9125,38964.0
2018-12-24 12:50:00,69.52,69.56,69.41,69.46,35036.0,62.9125,62.9487,62.8129,62.8582,35036.0
2018-12-24 12:55:00,69.45,69.45,69.13,69.18,77645.0,62.8491,62.8491,62.5595,62.6048,77645.0
2018-12-26 09:30:00,69.6,69.8,69.46,69.74,28142.0,62.9849,63.1658,62.8582,63.1115,28142.0
2018-12-26 09:35:00,69.73,69.75,69.38,69.73,29792.0,63.1025,63.1206,62.7858,63.1025,29792.0
2018-12-26 09:40:00,69.73,69.77,69.65,69.69,49235.0,63.1025,63.1387,63.0301,63.0663,49235.0
2018-12-26 09:45:00,69.69,69.81,69.65,69.72,3261.0,63.0663,63.1749,63.0301,63.0934,3261.0
2018-12-26 09:50:00,69.73,69.87,69.65,69.76,10963.0,63.1025,63.2292,63.0301,63.1296,10963.0
2018-12-26 09:55:00,69.77,69.78,69.34,69.4,13418.0,63.1387,63.1477,62.7496,62.8039,13418.0
2018-12-26 10:00:00,69.32,69.41,69.22,69.25,48313.0,62.7315,62.8129,62.641,62.6681,48313.0
2018-12-26 10:05:00,69.24,69.37,69.15,69.36,5500.0,62.6591,62.7767,62.5776,62.7677,5500.0
2018-12-26 10:10:00,69.37,69.4,69.08,69.13,7918.0,62.7767,62.8039,62.5143,62.5595,7918.0
2018-12-26 10:15:00,69.11,69.17,68.94,69.06,40482.0,62.5414,62.5957,62.3876,62.4962,40482.0
2018-12-26 10:20:00,69.07,69.34,69.07,69.26,4112.0,62.5052,62.7496,62.5052,62.6772,4112.0
2018-12-26 10:25:00,69.26,69.34,69.13,69.13,3574.0,62.6772,62.7496,62.5595,62.5595,3574.0
2018-12-26 10:30:00,69.19,69.23,69.08,69.08,5900.0,62.6138,62.65,62.5143,62.5143,5900.0
2018-12-26 10:35:00,69.05,69.34,69.04,69.25,23162.0,62.4871,62.7496,62.4781,62.6681,23162.0
2018-12-26 10:40:00,69.25,69.38,69.22,69.36,2995.0,62.6681,62.7858,62.641,62.7677,2995.0
2018-12-26 10:45:00,69.39,69.44,69.36,69.38,3169.0,62.7948,62.8401,62.7677,62.7858,3169.0
2018-12-26 10:50:00,69.43,69.5,69.13,69.15,6766.0,62.831,62.8944,62.5595,62.5776,6766.0
2018-12-26 10:55:00,69.18,69.22,69.13,69.2,3400.0,62.6048,62.641,62.5595,62.6229,3400.0
2018-12-26 11:00:00,69.24,69.42,69.24,69.41,2812.0,62.6591,62.822,62.6591,62.8129,2812.0
2018-12-26 11:05:00,69.41,69.42,69.19,69.2,4579.0,62.8129,62.822,62.6138,62.6229,4579.0
2018-12-26 11:10:00,69.28,69.34,69.27,69.27,2931.0,62.6953,62.7496,62.6862,62.6862,2931.0
2018-12-26 11:15:00,69.29,69.57,69.29,69.51,5991.0,62.7043,62.9577,62.7043,62.9034,5991.0
2018-12-26 11:20:00,69.52,69.52,69.39,69.43,4244.0,62.9125,62.9125,62.7948,62.831,4244.0
2018-12-26 11:25:00,69.37,69.5,69.36,69.5,3370.0,62.7767,62.8944,62.7677,62.8944,3370.0
2018-12-26 11:30:00,69.46,69.49,69.42,69.45,2325.0,62.8582,62.8853,62.822,62.8491,2325.0
2018-12-26 11:35:00,69.42,69.51,69.33,69.49,8760.0,62.822,62.9034,62.7405,62.8853,8760.0
2018-12-26 11:40:00,69.54,69.59,69.46,69.57,6165.0,62.9306,62.9758,62.8582,62.9577,6165.0
2018-12-26 11:45:00,69.56,69.56,69.45,69.5,17900.0,62.9487,62.9487,62.8491,62.8944,17900.0
2018-12-26 11:50:00,69.5,69.52,69.43,69.51,7477.0,62.8944,62.9125,62.831,62.9034,7477.0
2018-12-26 11:55:00,69.51,69.61,69.5,69.58,5721.0,62.9034,62.9939,62.8944,62.9668,5721.0
2018-12-26 12:00:00,69.58,69.62,69.47,69.5,20599.0,62.9668,63.003,62.8672,62.8944,20599.0
2018-12-26 12:05:00,69.5,69.62,69.48,69.58,65175.0,62.8944,63.003,62.8763,62.9668,65175.0
2018-12-26 12:10:00,69.62,69.95,69.59,69.94,11050.0,63.003,63.3016,62.9758,63.2925,11050.0
2018-12-26 12:15:00,69.93,69.93,69.68,69.73,7616.0,63.2835,63.2835,63.0573,63.1025,7616.0
2018-12-26 12:20:00,69.74,69.84,69.7,69.79,6200.0,63.1115,63.202,63.0754,63.1568,6200.0
2018-12-26 12:25:00,69.79,69.86,69.71,69.74,6900.0,63.1568,63.2201,63.0844,63.1115,6900.0
2018-12-26 12:30:00,69.72,69.75,69.64,69.73,3983.0,63.0934,63.1206,63.0211,63.1025,3983.0
2018-12-26 12:35:00,69.74,69.83,69.72,69.79,4765.0,63.1115,63.193,63.0934,63.1568,4765.0
2018-12-26 12:40:00,69.82,69.87,69.75,69.87,3374.0,63.1839,63.2292,63.1206,63.2292,3374.0
2018-12-26 12:45:00,69.88,70.01,69.86,69.88,11750.0,63.2382,63.3559,63.2201,63.2382,11750.0
2018-12-26 12:50:00,69.89,69.95,69.86,69.91,2394.0,63.2473,63.3016,63.2201,63.2654,2394.0
2018-12-26 12:55:00,69.96,70.04,69.95,69.99,3976.0,63.3106,63.383,63.3016,63.3378,3976.0
2018-12-26 13:00:00,69.98,70.01,69.81,69.83,3427.0,63.3287,63.3559,63.1749,63.193,3427.0
2018-12-26 13:05:00,69.77,69.8,69.65,69.71,6942.0,63.1387,63.1658,63.0301,63.0844,6942.0
2018-12-26 13:10:00,69.73,69.75,69.58,69.62,2590.0,63.1025,63.1206,62.9668,63.003,2590.0
2018-12-26 13:15:00,69.59,69.62,69.52,69.53,4338.0,62.9758,63.003,62.9125,62.9215,4338.0
2018-12-26 13:20:00,69.55,69.68,69.54,69.66,3218.0,62.9396,63.0573,62.9306,63.0392,3218.0
2018-12-26 13:25:00,69.65,69.73,69.61,69.68,6337.0,63.0301,63.1025,62.9939,63.0573,6337.0
2018-12-26 13:30:00,69.7,69.76,69.68,69.73,3756.0,63.0754,63.1296,63.0573,63.1025,3756.0
2018-12-26 13:35:00,69.68,69.74,69.66,69.71,4030.0,63.0573,63.1115,63.0392,63.0844,4030.0
2018-12-26 13:40:00,69.76,69.78,69.72,69.72,2680.0,63.1296,63.1477,63.0934,63.0934,2680.0
2018-12-26 13:45:00,69.75,69.77,69.73,69.75,11203.0,63.1206,63.1387,63.1025,63.1206,11203.0
2018-12-26 13:50:00,69.75,70.1,69.75,70.1,16719.0,63.1206,63.4373,63.1206,63.4373,16719.0
2018-12-26 13:55:00,70.12,70.14,70.08,70.11,4953.0,63.4554,63.4735,63.4192,63.4464,4953.0
2018-12-26 14:00:00,70.14,70.17,70.07,70.08,4887.0,63.4735,63.5007,63.4102,63.4192,4887.0
2018-12-26 14:05:00,70.05,70.07,70.0,70.06,3553.0,63.3921,63.4102,63.3468,63.4011,3553.0
2018-12-26 14:10:00,70.07,70.14,70.07,70.1,4387.0,63.4102,63.4735,63.4102,63.4373,4387.0
2018-12-26 14:15:00,70.08,70.15,69.83,69.91,23662.0,63.4192,63.4826,63.193,63.2654,23662.0
2018-12-26 14:20:00,69.91,69.93,69.81,69.86,3110.0,63.2654,63.2835,63.1749,63.2201,3110.0
2018-12-26 14:25:00,69.87,69.89,69.79,69.88,3600.0,63.2292,63.2473,63.1568,63.2382,3600.0
2018-12-26 14:30:00,69.88,70.07,69.87,70.05,2684.0,63.2382,63.4102,63.2292,63.3921,2684.0
2018-12-26 14:35:00,70.06,70.06,69.99,70.02,2842.0,63.4011,63.4011,63.3378,63.3649,2842.0
2018-12-26 14:40:00,70.01,70.04,69.93,70.0,11400.0,63.3559,63.383,63.2835,63.3468,11400.0
2018-12-26 14:45:00,69.99,70.01,69.91,69.91,5446.0,63.3378,63.3559,63.2654,63.2654,5446.0
2018-12-26 14:50:00,69.94,70.06,69.94,70.02,6590.0,63.2925,63.4011,63.2925,63.3649,6590.0
2018-12-26 14:55:00,70.02,70.19,69.96,70.19,7525.0,63.3649,63.5188,63.3106,63.5188,7525.0
2018-12-26 15:00:00,70.16,70.25,70.15,70.25,9334.0,63.4916,63.5731,63.4826,63.5731,9334.0
2018-12-26 15:05:00,70.25,70.37,70.25,70.33,4406.0,63.5731,63.6817,63.5731,63.6455,4406.0
2018-12-26 15:10:00,70.31,70.37,70.3,70.36,2800.0,63.6274,63.6817,63.6183,63.6726,2800.0
2018-12-26 15:15:00,70.39,70.44,70.35,70.36,10975.0,63.6998,63.745,63.6636,63.6726,10975.0
2018-12-26 15:20:00,70.36,70.48,70.36,70.47,7348.0,63.6726,63.7812,63.6726,63.7722,7348.0
2018-12-26 15:25:00,70.48,70.55,70.47,70.55,5910.0,63.7812,63.8446,63.7722,63.8446,5910.0
2018-12-26 15:30:00,70.55,70.69,70.53,70.65,12851.0,63.8446,63.9713,63.8265,63.9351,12851.0
2018-12-26 15:35:00,70.65,70.91,70.63,70.91,17034.0,63.9351,64.1703,63.917,64.1703,17034.0
2018-12-26 15:40:00,70.9,71.17,70.84,71.15,24067.0,64.1613,64.4056,64.107,64.3875,24067.0
2018-12-26 15:45:00,71.17,71.25,71.07,71.1,27356.0,64.4056,64.478,64.3151,64.3423,27356.0
2018-12-26 15:50:00,71.1,71.29,71.07,71.28,36690.0,64.3423,64.5142,64.3151,64.5052,36690.0
2018-12-26 15:55:00,71.32,71.41,71.24,71.41,100030.0,64.5414,64.6228,64.469,64.6228,100030.0
2018-12-27 09:30:00,70.95,71.04,70.57,70.93,23699.0,64.2065,64.288,63.8627,64.1884,23699.0
2018-12-27 09:35:00,70.81,70.86,70.68,70.76,2858.0,64.0798,64.1251,63.9622,64.0346,2858.0
2018-12-27 09:40:00,70.7,70.76,70.53,70.56,4200.0,63.9803,64.0346,63.8265,63.8536,4200.0
2018-12-27 09:45:00,70.55,70.62,70.28,70.28,3428.0,63.8446,63.9079,63.6002,63.6002,3428.0
2018-12-27 09:50:00,70.25,70.29,70.17,70.17,1749.0,63.5731,63.6093,63.5007,63.5007,1749.0
2018-12-27 09:55:00,70.19,70.21,70.07,70.16,6690.0,63.5188,63.5369,63.4102,63.4916,6690.0
2018-12-27 10:00:00,70.16,70.39,70.12,70.29,15866.0,63.4916,63.6998,63.4554,63.6093,15866.0
2018-12-27 10:05:00,70.34,70.4,70.1,70.11,6756.0,63.6545,63.7088,63.4373,63.4464,6756.0
2018-12-27 10:10:00,70.08,70.09,69.97,70.03,4822.0,63.4192,63.4283,63.3197,63.374,4822.0
2018-12-27 10:15:00,70.01,70.19,69.97,70.05,10534.0,63.3559,63.5188,63.3197,63.3921,10534.0
2018-12-27 10:20:00,70.05,70.14,69.96,70.14,4259.0,63.3921,63.4735,63.3106,63.4735,4259.0
2018-12-27 10:25:00,70.11,70.27,70.08,70.27,2815.0,63.4464,63.5912,63.4192,63.5912,2815.0
2018-12-27 10:30:00,70.27,70.48,70.1,70.48,6050.0,63.5912,63.7812,63.4373,63.7812,6050.0
2018-12-27 10:35:00,70.48,70.57,70.44,70.49,3535.0,63.7812,63.8627,63.745,63.7903,3535.0
2018-12-27 10:40:00,70.51,70.7,70.44,70.67,12866.0,63.8084,63.9803,63.745,63.9532,12866.0
2018-12-27 10:45:00,70.66,70.68,70.58,70.64,4120.0,63.9441,63.9622,63.8717,63.926,4120.0
2018-12-27 10:50:00,70.61,70.63,70.49,70.5,5714.0,63.8989,63.917,63.7903,63.7993,5714.0
2018-12-27 10:55:00,70.5,70.52,70.43,70.47,6979.0,63.7993,63.8174,63.736,63.7722,6979.0
2018-12-27 11:00:00,70.49,70.5,70.36,70.4,14241.0,63.7903,63.7993,63.6726,63.7088,14241.0
2018-12-27 11:05:00,70.4,70.44,70.34,70.36,15453.0,63.7088,63.745,63.6545,63.6726,15453.0
2018-12-27 11:10:00,70.37,70.37,70.25,70.28,8323.0,63.6817,63.6817,63.5731,63.6002,8323.0
2018-12-27 11:15:00,70.24,70.44,70.24,70.44,7603.0,63.564,63.745,63.564,63.745,7603.0
2018-12-27 11:20:00,70.46,70.56,70.43,70.56,12910.0,63.7631,63.8536,63.736,63.8536,12910.0
2018-12-27 11:25:00,70.56,70.75,70.56,70.7,10243.0,63.8536,64.0256,63.8536,63.9803,10243.0
2018-12-27 11:30:00,70.7,70.91,70.7,70.78,46644.0,63.9803,64.1703,63.9803,64.0527,46644.0
2018-12-27 11:35:00,70.78,70.82,70.7,70.73,11480.0,64.0527,64.0889,63.9803,64.0075,11480.0
2018-12-27 11:40:00,70.73,70.74,70.53,70.53,6772.0,64.0075,64.0165,63.8265,63.8265,6772.0
2018-12-27 11:45:00,70.5,70.55,70.44,70.49,2328.0,63.7993,63.8446,63.745,63.7903,2328.0
2018-12-27 11:50:00,70.49,70.64,70.49,70.63,2474.0,63.7903,63.926,63.7903,63.917,2474.0
2018-12-27 11:55:00,70.63,70.82,70.63,70.75,5753.0,63.917,64.0889,63.917,64.0256,5753.0
2018-12-27 12:00:00,70.72,70.73,70.59,70.62,2685.0,63.9984,64.0075,63.8808,63.9079,2685.0
2018-12-27 12:05:00,70.63,70.72,70.6,70.72,1412.0,63.917,63.9984,63.8898,63.9984,1412.0
2018-12-27 12:10:00,70.74,70.77,70.71,70.74,2012.0,64.0165,64.0437,63.9894,64.0165,2012.0
2018-12-27 12:15:00,70.78,70.82,70.77,70.78,10383.0,64.0527,64.0889,64.0437,64.0527,10383.0
2018-12-27 12:20:00,70.77,70.82,70.77,70.8,11878.0,64.0437,64.0889,64.0437,64.0708,11878.0
2018-12-27 12:25:00,70.81,70.82,70.5,70.54,19851.0,64.0798,64.0889,63.7993,63.8355,19851.0
2018-12-27 12:30:00,70.54,70.61,70.52,70.61,5753.0,63.8355,63.8989,63.8174,63.8989,5753.0
2018-12-27 12:35:00,70.62,70.62,70.52,70.61,3115.0,63.9079,63.9079,63.8174,63.8989,3115.0
2018-12-27 12:40:00,70.55,70.61,70.45,70.49,3969.0,63.8446,63.8989,63.7541,63.7903,3969.0
2018-12-27 12:45:00,70.56,70.63,70.52,70.6,5076.0,63.8536,63.917,63.8174,63.8898,5076.0
2018-12-27 12:50:00,70.58,70.7,70.56,70.7,2902.0,63.8717,63.9803,63.8536,63.9803,2902.0
2018-12-27 12:55:00,70.71,70.74,70.63,70.66,4194.0,63.9894,64.0165,63.917,63.9441,4194.0
2018-12-27 13:00:00,70.66,70.69,70.6,70.61,5118.0,63.9441,63.9713,63.8898,63.8989,5118.0
2018-12-27 13:05:00,70.63,70.77,70.63,70.73,3817.0,63.917,64.0437,63.917,64.0075,3817.0
2018-12-27 13:10:00,70.74,70.77,70.67,70.72,2416.0,64.0165,64.0437,63.9532,63.9984,2416.0
2018-12-27 13:15:00,70.76,70.77,70.7,70.71,2436.0,64.0346,64.0437,63.9803,63.9894,2436.0
2018-12-27 13:20:00,70.69,70.69,70.62,70.66,2095.0,63.9713,63.9713,63.9079,63.9441,2095.0
2018-12-27 13:25:00,70.66,70.68,70.57,70.57,2700.0,63.9441,63.9622,63.8627,63.8627,2700.0
2018-12-27 13:30:00,70.57,70.65,70.56,70.64,3100.0,63.8627,63.9351,63.8536,63.926,3100.0
2018-12-27 13:35:00,70.61,70.61,70.51,70.52,3247.0,63.8989,63.8989,63.8084,63.8174,3247.0
2018-12-27 13:40:00,70.48,70.56,70.48,70.53,4055.0,63.7812,63.8536,63.7812,63.8265,4055.0
2018-12-27 13:45:00,70.53,70.55,70.34,70.34,5960.0,63.8265,63.8446,63.6545,63.6545,5960.0
2018-12-27 13:50:00,70.36,70.36,70.2,70.23,2769.0,63.6726,63.6726,63.5278,63.555,2769.0
2018-12-27 13:55:00,70.23,70.31,70.22,70.29,2150.0,63.555,63.6274,63.5459,63.6093,2150.0
2018-12-27 14:00:00,70.28,70.32,70.18,70.32,4443.0,63.6002,63.6364,63.5097,63.6364,4443.0
2018-12-27 14:05:00,70.33,70.36,70.16,70.19,5856.0,63.6455,63.6726,63.4916,63.5188,5856.0
2018-12-27 14:10:00,70.14,70.16,70.06,70.09,3448.0,63.4735,63.4916,63.4011,63.4283,3448.0
2018-12-27 14:15:00,70.05,70.05,69.89,69.96,8442.0,63.3921,63.3921,63.2473,63.3106,8442.0
2018-12-27 14:20:00,69.93,70.0,69.93,69.95,5355.0,63.2835,63.3468,63.2835,63.3016,5355.0
2018-12-27 14:25:00,69.97,69.99,69.86,69.95,9748.0,63.3197,63.3378,63.2201,63.3016,9748.0
2018-12-27 14:30:00,69.97,69.97,69.87,69.91,5542.0,63.3197,63.3197,63.2292,63.2654,5542.0
2018-12-27 14:35:00,69.92,70.05,69.89,70.05,6675.0,63.2744,63.3921,63.2473,63.3921,6675.0
2018-12-27 14:40:00,70.05,70.38,70.02,70.38,10250.0,63.3921,63.6907,63.3649,63.6907,10250.0
2018-12-27 14:45:00,70.39,70.39,70.22,70.27,7825.0,63.6998,63.6998,63.5459,63.5912,7825.0
2018-12-27 14:50:00,70.23,70.57,70.23,70.5,9682.0,63.555,63.8627,63.555,63.7993,9682.0
2018-12-27 14:55:00,70.5,70.56,70.46,70.56,8392.0,63.7993,63.8536,63.7631,63.8536,8392.0
2018-12-27 15:00:00,70.56,70.56,70.39,70.49,7523.0,63.8536,63.8536,63.6998,63.7903,7523.0
2018-12-27 15:05:00,70.46,70.58,70.39,70.53,6821.0,63.7631,63.8717,63.6998,63.8265,6821.0
2018-12-27 15:10:00,70.53,70.8,70.49,70.8,11753.0,63.8265,64.0708,63.7903,64.0708,11753.0
2018-12-27 15:15:00,70.82,70.82,70.7,70.74,6468.0,64.0889,64.0889,63.9803,64.0165,6468.0
2018-12-27 15:20:00,70.75,70.98,70.75,70.98,16883.0,64.0256,64.2337,64.0256,64.2337,16883.0
2018-12-27 15:25:00,70.99,71.18,70.97,71.11,29280.0,64.2427,64.4147,64.2246,64.3513,29280.0
2018-12-27 15:30:00,71.13,71.16,70.95,71.07,60228.0,64.3694,64.3966,64.2065,64.3151,60228.0
2018-12-27 15:35:00,71.11,71.46,71.11,71.43,17120.0,64.3513,64.6681,64.3513,64.6409,17120.0
2018-12-27 15:40:00,71.48,71.76,71.29,71.69,52912.0,64.6862,64.9396,64.5142,64.8762,52912.0
2018-12-27 15:45:00,71.71,71.72,71.52,71.71,21659.0,64.8943,64.9034,64.7224,64.8943,21659.0
2018-12-27 15:50:00,71.68,71.69,71.42,71.51,20494.0,64.8672,64.8762,64.6319,64.7133,20494.0
2018-12-27 15:55:00,71.51,71.99,71.51,71.99,142934.0,64.7133,65.1477,64.7133,65.1477,142934.0
2018-12-28 09:30:00,72.31,72.91,71.97,72.45,40699.0,65.4373,65.9803,65.1296,65.564,40699.0
2018-12-28 09:35:00,72.46,72.55,72.23,72.23,6350.0,65.573,65.6545,65.3649,65.3649,6350.0
2018-12-28 09:40:00,72.23,72.48,72.18,72.4,11697.0,65.3649,65.5911,65.3196,65.5187,11697.0
2018-12-28 09:45:00,72.45,72.56,72.38,72.4,5752.0,65.564,65.6635,65.5006,65.5187,5752.0
2018-12-28 09:50:00,72.34,72.47,72.29,72.37,17150.0,65.4644,65.5821,65.4192,65.4916,17150.0
2018-12-28 09:55:00,72.39,72.5,72.21,72.3,6459.0,65.5097,65.6092,65.3468,65.4282,6459.0
2018-12-28 10:00:00,72.38,72.38,72.13,72.17,4224.0,65.5006,65.5006,65.2744,65.3106,4224.0
2018-12-28 10:05:00,72.22,72.27,72.12,72.14,9520.0,65.3558,65.4011,65.2653,65.2834,9520.0
2018-12-28 10:10:00,72.14,72.14,71.94,71.95,7230.0,65.2834,65.2834,65.1024,65.1115,7230.0
2018-12-28 10:15:00,72.0,72.12,71.98,72.12,18924.0,65.1567,65.2653,65.1386,65.2653,18924.0
2018-12-28 10:20:00,72.06,72.21,72.06,72.06,7479.0,65.211,65.3468,65.211,65.211,7479.0
2018-12-28 10:25:00,72.04,72.14,71.92,71.97,5078.0,65.1929,65.2834,65.0843,65.1296,5078.0
2018-12-28 10:30:00,71.95,72.0,71.76,71.79,5457.0,65.1115,65.1567,64.9396,64.9667,5457.0
2018-12-28 10:35:00,71.75,71.76,71.57,71.65,5720.0,64.9305,64.9396,64.7676,64.84,5720.0
2018-12-28 10:40:00,71.71,71.8,71.69,71.69,5386.0,64.8943,64.9758,64.8762,64.8762,5386.0
2018-12-28 10:45:00,71.72,71.83,71.65,71.83,5711.0,64.9034,65.0029,64.84,65.0029,5711.0
2018-12-28 10:50:00,71.81,71.97,71.73,71.84,14336.0,64.9848,65.1296,64.9124,65.012,14336.0
2018-12-28 10:55:00,71.85,71.86,71.76,71.76,3916.0,65.021,65.0301,64.9396,64.9396,3916.0
2018-12-28 11:00:00,71.76,71.78,71.67,71.7,7987.0,64.9396,64.9577,64.8581,64.8853,7987.0
2018-12-28 11:05:00,71.72,71.8,71.66,71.8,4973.0,64.9034,64.9758,64.8491,64.9758,4973.0
2018-12-28 11:10:00,71.83,71.89,71.7,71.7,6028.0,65.0029,65.0572,64.8853,64.8853,6028.0
2018-12-28 11:15:00,71.69,71.88,71.66,71.73,10949.0,64.8762,65.0482,64.8491,64.9124,10949.0
2018-12-28 11:20:00,71.67,71.74,71.52,71.61,5243.0,64.8581,64.9215,64.7224,64.8038,5243.0
2018-12-28 11:25:00,71.57,71.66,71.51,71.64,8040.0,64.7676,64.8491,64.7133,64.831,8040.0
2018-12-28 11:30:00,71.61,71.68,71.52,71.61,7364.0,64.8038,64.8672,64.7224,64.8038,7364.0
2018-12-28 11:35:00,71.62,71.77,71.55,71.75,4429.0,64.8129,64.9486,64.7495,64.9305,4429.0
2018-12-28 11:40:00,71.73,71.75,71.56,71.57,8016.0,64.9124,64.9305,64.7586,64.7676,8016.0
2018-12-28 11:45:00,71.56,71.58,71.37,71.46,7345.0,64.7586,64.7767,64.5866,64.6681,7345.0
2018-12-28 11:50:00,71.46,71.64,71.45,71.64,5764.0,64.6681,64.831,64.659,64.831,5764.0
2018-12-28 11:55:00,71.6,71.64,71.54,71.6,6318.0,64.7948,64.831,64.7405,64.7948,6318.0
2018-12-28 12:00:00,71.6,71.69,71.6,71.68,5536.0,64.7948,64.8762,64.7948,64.8672,5536.0
2018-12-28 12:05:00,71.76,71.83,71.72,71.74,5898.0,64.9396,65.0029,64.9034,64.9215,5898.0
2018-12-28 12:10:00,71.79,71.79,71.61,71.62,4442.0,64.9667,64.9667,64.8038,64.8129,4442.0
2018-12-28 12:15:00,71.64,71.65,71.53,71.59,5471.0,64.831,64.84,64.7314,64.7857,5471.0
2018-12-28 12:20:00,71.6,71.76,71.56,71.76,9258.0,64.7948,64.9396,64.7586,64.9396,9258.0
2018-12-28 12:25:00,71.75,71.75,71.58,71.73,5704.0,64.9305,64.9305,64.7767,64.9124,5704.0
2018-12-28 12:30:00,71.75,71.84,71.75,71.83,4908.0,64.9305,65.012,64.9305,65.0029,4908.0
2018-12-28 12:35:00,71.82,71.93,71.79,71.91,8660.0,64.9939,65.0934,64.9667,65.0753,8660.0
2018-12-28 12:40:00,71.97,72.01,71.91,71.95,5123.0,65.1296,65.1658,65.0753,65.1115,5123.0
2018-12-28 12:45:00,71.94,72.01,71.87,71.88,12101.0,65.1024,65.1658,65.0391,65.0482,12101.0
2018-12-28 12:50:00,71.87,71.94,71.74,71.91,5670.0,65.0391,65.1024,64.9215,65.0753,5670.0
2018-12-28 12:55:00,71.89,71.89,71.71,71.71,6596.0,65.0572,65.0572,64.8943,64.8943,6596.0
2018-12-28 13:00:00,71.68,71.83,71.68,71.83,5020.0,64.8672,65.0029,64.8672,65.0029,5020.0
2018-12-28 13:05:00,71.78,71.91,71.77,71.91,5348.0,64.9577,65.0753,64.9486,65.0753,5348.0
2018-12-28 13:10:00,71.94,71.99,71.91,71.98,3337.0,65.1024,65.1477,65.0753,65.1386,3337.0
2018-12-28 13:15:00,72.01,72.01,71.83,71.86,5814.0,65.1658,65.1658,65.0029,65.0301,5814.0
2018-12-28 13:20:00,71.82,71.82,71.7,71.71,6005.0,64.9939,64.9939,64.8853,64.8943,6005.0
2018-12-28 13:25:00,71.7,71.87,71.68,71.78,8161.0,64.8853,65.0391,64.8672,64.9577,8161.0
2018-12-28 13:30:00,71.8,71.8,71.72,71.77,6294.0,64.9758,64.9758,64.9034,64.9486,6294.0
2018-12-28 13:35:00,71.76,71.85,71.76,71.85,2800.0,64.9396,65.021,64.9396,65.021,2800.0
2018-12-28 13:40:00,71.84,71.91,71.83,71.83,5148.0,65.012,65.0753,65.0029,65.0029,5148.0
2018-12-28 13:45:00,71.82,71.98,71.81,71.96,3581.0,64.9939,65.1386,64.9848,65.1205,3581.0
2018-12-28 13:50:00,71.97,72.07,71.91,71.94,7324.0,65.1296,65.2201,65.0753,65.1024,7324.0
2018-12-28 13:55:00,71.96,71.99,71.94,71.98,3760.0,65.1205,65.1477,65.1024,65.1386,3760.0
2018-12-28 14:00:00,71.99,72.13,71.99,72.09,9314.0,65.1477,65.2744,65.1477,65.2382,9314.0
2018-12-28 14:05:00,72.13,72.21,72.13,72.17,7788.0,65.2744,65.3468,65.2744,65.3106,7788.0
2018-12-28 14:10:00,72.18,72.25,72.15,72.22,10374.0,65.3196,65.383,65.2925,65.3558,10374.0
2018-12-28 14:15:00,72.25,72.36,72.21,72.22,8674.0,65.383,65.4825,65.3468,65.3558,8674.0
2018-12-28 14:20:00,72.21,72.29,72.13,72.23,9836.0,65.3468,65.4192,65.2744,65.3649,9836.0
2018-12-28 14:25:00,72.23,72.25,72.17,72.17,8212.0,65.3649,65.383,65.3106,65.3106,8212.0
2018-12-28 14:30:00,72.19,72.32,72.14,72.3,7861.0,65.3287,65.4463,65.2834,65.4282,7861.0
2018-12-28 14:35:00,72.32,72.5,72.31,72.5,11376.0,65.4463,65.6092,65.4373,65.6092,11376.0
2018-12-28 14:40:00,72.49,72.55,72.42,72.44,12271.0,65.6002,65.6545,65.5368,65.5549,12271.0
2018-12-28 14:45:00,72.48,72.56,72.39,72.51,12475.0,65.5911,65.6635,65.5097,65.6183,12475.0
2018-12-28 14:50:00,72.51,72.68,72.49,72.61,15455.0,65.6183,65.7721,65.6002,65.7088,15455.0
2018-12-28 14:55:00,72.61,72.61,72.49,72.55,11500.0,65.7088,65.7088,65.6002,65.6545,11500.0
2018-12-28 15:00:00,72.53,72.61,72.45,72.45,17946.0,65.6364,65.7088,65.564,65.564,17946.0
2018-12-28 15:05:00,72.46,72.46,72.25,72.35,12978.0,65.573,65.573,65.383,65.4735,12978.0
2018-12-28 15:10:00,72.33,72.41,72.14,72.4,14083.0,65.4554,65.5278,65.2834,65.5187,14083.0
2018-12-28 15:15:00,72.37,72.41,72.23,72.23,7068.0,65.4916,65.5278,65.3649,65.3649,7068.0
2018-12-28 15:20:00,72.19,72.19,72.04,72.09,6682.0,65.3287,65.3287,65.1929,65.2382,6682.0
2018-12-28 15:25:00,72.11,72.13,71.77,71.91,9741.0,65.2563,65.2744,64.9486,65.0753,9741.0
2018-12-28 15:30:00,71.86,71.88,71.71,71.83,10508.0,65.0301,65.0482,64.8943,65.0029,10508.0
2018-12-28 15:35:00,71.8,71.92,71.7,71.72,9881.0,64.9758,65.0843,64.8853,64.9034,9881.0
2018-12-28 15:40:00,71.69,71.85,71.65,71.69,15410.0,64.8762,65.021,64.84,64.8762,15410.0
2018-12-28 15:45:00,71.7,71.87,71.69,71.86,23874.0,64.8853,65.0391,64.8762,65.0301,23874.0
2018-12-28 15:50:00,71.86,71.93,71.74,71.78,30716.0,65.0301,65.0934,64.9215,64.9577,30716.0
2018-12-28 15:55:00,71.77,72.01,71.77,71.9,70017.0,64.9486,65.1658,64.9486,65.0663,70017.0
2018-12-31 09:30:00,71.77,72.38,71.69,71.96,16487.0,65.2865,65.8414,65.2137,65.4593,16487.0
2018-12-31 09:35:00,71.96,71.96,71.55,71.75,10891.0,65.4593,65.4593,65.0863,65.2683,10891.0
2018-12-31 09:40:00,71.79,71.92,71.79,71.84,2940.0,65.3047,65.4229,65.3047,65.3501,2940.0
2018-12-31 09:45:00,71.85,71.89,71.76,71.84,2509.0,65.3592,65.3956,65.2774,65.3501,2509.0
2018-12-31 09:50:00,71.87,71.97,71.82,71.82,8208.0,65.3774,65.4684,65.3319,65.3319,8208.0
2018-12-31 09:55:00,71.8,71.89,71.76,71.82,14612.0,65.3137,65.3956,65.2774,65.3319,14612.0
2018-12-31 10:00:00,71.85,71.9,71.81,71.81,9973.0,65.3592,65.4047,65.3228,65.3228,9973.0
2018-12-31 10:05:00,71.81,71.89,71.76,71.77,8154.0,65.3228,65.3956,65.2774,65.2865,8154.0
2018-12-31 10:10:00,71.78,71.86,71.74,71.79,11677.0,65.2956,65.3683,65.2592,65.3047,11677.0
2018-12-31 10:15:00,71.76,71.83,71.69,71.81,7909.0,65.2774,65.341,65.2137,65.3228,7909.0
2018-12-31 10:20:00,71.81,71.83,71.73,71.77,6109.0,65.3228,65.341,65.2501,65.2865,6109.0
2018-12-31 10:25:00,71.77,71.77,71.67,71.7,7601.0,65.2865,65.2865,65.1955,65.2228,7601.0
2018-12-31 10:30:00,71.7,71.71,71.58,71.7,6340.0,65.2228,65.2319,65.1136,65.2228,6340.0
2018-12-31 10:35:00,71.68,71.74,71.65,71.68,9146.0,65.2046,65.2592,65.1773,65.2046,9146.0
2018-12-31 10:40:00,71.66,71.7,71.64,71.68,5148.0,65.1864,65.2228,65.1682,65.2046,5148.0
2018-12-31 10:45:00,71.7,71.71,71.67,71.68,8047.0,65.2228,65.2319,65.1955,65.2046,8047.0
2018-12-31 10:50:00,71.66,71.66,71.57,71.61,4571.0,65.1864,65.1864,65.1045,65.1409,4571.0
2018-12-31 10:55:00,71.59,71.61,71.53,71.6,7655.0,65.1227,65.1409,65.0681,65.1318,7655.0
2018-12-31 11:00:00,71.6,71.61,71.53,71.57,8603.0,65.1318,65.1409,65.0681,65.1045,8603.0
2018-12-31 11:05:00,71.57,71.63,71.55,71.61,9124.0,65.1045,65.1591,65.0863,65.1409,9124.0
2018-12-31 11:10:00,71.58,71.6,71.45,71.52,8995.0,65.1136,65.1318,64.9954,65.059,8995.0
2018-12-31 11:15:00,71.53,71.59,71.48,71.54,6303.0,65.0681,65.1227,65.0227,65.0772,6303.0
2018-12-31 11:20:00,71.54,71.55,71.45,71.54,8819.0,65.0772,65.0863,64.9954,65.0772,8819.0
2018-12-31 11:25:00,71.57,71.64,71.52,71.59,6983.0,65.1045,65.1682,65.059,65.1227,6983.0
2018-12-31 11:30:00,71.59,71.62,71.27,71.37,14045.0,65.1227,65.15,64.8316,64.9226,14045.0
2018-12-31 11:35:00,71.34,71.54,71.3,71.49,5423.0,64.8953,65.0772,64.8589,65.0318,5423.0
2018-12-31 11:40:00,71.46,71.47,71.36,71.38,5581.0,65.0045,65.0136,64.9135,64.9317,5581.0
2018-12-31 11:45:00,71.4,71.53,71.35,71.52,6465.0,64.9499,65.0681,64.9044,65.059,6465.0
2018-12-31 11:50:00,71.48,71.53,71.48,71.52,3806.0,65.0227,65.0681,65.0227,65.059,3806.0
2018-12-31 11:55:00,71.53,71.58,71.38,71.56,12524.0,65.0681,65.1136,64.9317,65.0954,12524.0
2018-12-31 12:00:00,71.56,71.58,71.49,71.51,32206.0,65.0954,65.1136,65.0318,65.0499,32206.0
2018-12-31 12:05:00,71.51,71.65,71.46,71.63,16964.0,65.0499,65.1773,65.0045,65.1591,16964.0
2018-12-31 12:10:00,71.63,71.72,71.59,71.67,9640.0,65.1591,65.241,65.1227,65.1955,9640.0
2018-12-31 12:15:00,71.69,71.72,71.63,71.66,2567.0,65.2137,65.241,65.1591,65.1864,2567.0
2018-12-31 12:20:00,71.67,71.74,71.66,71.74,4608.0,65.1955,65.2592,65.1864,65.2592,4608.0
2018-12-31 12:25:00,71.74,71.75,71.68,71.73,11852.0,65.2592,65.2683,65.2046,65.2501,11852.0
2018-12-31 12:30:00,71.74,71.74,71.66,71.72,8477.0,65.2592,65.2592,65.1864,65.241,8477.0
2018-12-31 12:35:00,71.73,71.81,71.7,71.76,27350.0,65.2501,65.3228,65.2228,65.2774,27350.0
2018-12-31 12:40:00,71.8,71.81,71.7,71.78,14246.0,65.3137,65.3228,65.2228,65.2956,14246.0
2018-12-31 12:45:00,71.79,71.89,71.78,71.88,6676.0,65.3047,65.3956,65.2956,65.3865,6676.0
2018-12-31 12:50:00,71.87,71.92,71.87,71.89,3550.0,65.3774,65.4229,65.3774,65.3956,3550.0
2018-12-31 12:55:00,71.9,71.92,71.83,71.9,5409.0,65.4047,65.4229,65.341,65.4047,5409.0
2018-12-31 13:00:00,71.91,71.96,71.89,71.93,2718.0,65.4138,65.4593,65.3956,65.432,2718.0
2018-12-31 13:05:00,71.95,72.0,71.91,71.94,5728.0,65.4502,65.4957,65.4138,65.4411,5728.0
2018-12-31 13:10:00,71.94,72.0,71.9,71.9,3909.0,65.4411,65.4957,65.4047,65.4047,3909.0
2018-12-31 13:15:00,71.94,72.06,71.91,72.01,2766.0,65.4411,65.5503,65.4138,65.5048,2766.0
2018-12-31 13:20:00,72.04,72.04,71.99,71.99,2267.0,65.5321,65.5321,65.4866,65.4866,2267.0
2018-12-31 13:25:00,72.0,72.08,72.0,72.08,1509.0,65.4957,65.5685,65.4957,65.5685,1509.0
2018-12-31 13:30:00,72.06,72.11,72.01,72.03,4023.0,65.5503,65.5957,65.5048,65.523,4023.0
2018-12-31 13:35:00,72.03,72.08,71.94,71.94,5088.0,65.523,65.5685,65.4411,65.4411,5088.0
2018-12-31 13:40:00,71.96,72.05,71.94,71.94,5597.0,65.4593,65.5412,65.4411,65.4411,5597.0
2018-12-31 13:45:00,71.95,71.95,71.89,71.94,7172.0,65.4502,65.4502,65.3956,65.4411,7172.0
2018-12-31 13:50:00,71.95,71.98,71.86,71.88,4684.0,65.4502,65.4775,65.3683,65.3865,4684.0
2018-12-31 13:55:00,71.87,71.91,71.86,71.89,1978.0,65.3774,65.4138,65.3683,65.3956,1978.0
2018-12-31 14:00:00,71.87,71.87,71.75,71.84,3604.0,65.3774,65.3774,65.2683,65.3501,3604.0
2018-12-31 14:05:00,71.83,71.93,71.83,71.91,4407.0,65.341,65.432,65.341,65.4138,4407.0
2018-12-31 14:10:00,71.91,71.91,71.82,71.85,3416.0,65.4138,65.4138,65.3319,65.3592,3416.0
2018-12-31 14:15:00,71.93,71.95,71.82,71.9,4141.0,65.432,65.4502,65.3319,65.4047,4141.0
2018-12-31 14:20:00,71.94,71.94,71.65,71.75,5347.0,65.4411,65.4411,65.1773,65.2683,5347.0
2018-12-31 14:25:00,71.75,71.78,71.7,71.7,2682.0,65.2683,65.2956,65.2228,65.2228,2682.0
2018-12-31 14:30:00,71.7,71.72,71.63,71.72,8278.0,65.2228,65.241,65.1591,65.241,8278.0
2018-12-31 14:35:00,71.72,71.73,71.62,71.73,2909.0,65.241,65.2501,65.15,65.2501,2909.0
2018-12-31 14:40:00,71.76,71.8,71.69,71.76,4508.0,65.2774,65.3137,65.2137,65.2774,4508.0
2018-12-31 14:45:00,71.77,71.87,71.75,71.85,3196.0,65.2865,65.3774,65.2683,65.3592,3196.0
2018-12-31 14:50:00,71.88,72.0,71.88,71.92,5048.0,65.3865,65.4957,65.3865,65.4229,5048.0
2018-12-31 14:55:00,71.92,71.93,71.76,71.76,6179.0,65.4229,65.432,65.2774,65.2774,6179.0
2018-12-31 15:00:00,71.79,71.94,71.78,71.85,6514.0,65.3047,65.4411,65.2956,65.3592,6514.0
2018-12-31 15:05:00,71.87,71.94,71.79,71.82,6133.0,65.3774,65.4411,65.3047,65.3319,6133.0
2018-12-31 15:10:00,71.82,71.89,71.8,71.84,7607.0,65.3319,65.3956,65.3137,65.3501,7607.0
2018-12-31 15:15:00,71.82,71.87,71.77,71.86,7510.0,65.3319,65.3774,65.2865,65.3683,7510.0
2018-12-31 15:20:00,71.84,71.92,71.76,71.76,7110.0,65.3501,65.4229,65.2774,65.2774,7110.0
2018-12-31 15:25:00,71.79,71.96,71.77,71.88,6015.0,65.3047,65.4593,65.2865,65.3865,6015.0
2018-12-31 15:30:00,71.9,72.04,71.89,72.01,8657.0,65.4047,65.5321,65.3956,65.5048,8657.0
2018-12-31 15:35:00,72.01,72.05,71.96,72.04,11167.0,65.5048,65.5412,65.4593,65.5321,11167.0
2018-12-31 15:40:00,72.04,72.14,72.02,72.09,12608.0,65.5321,65.623,65.5139,65.5776,12608.0
2018-12-31 15:45:00,72.11,72.16,71.93,71.98,25989.0,65.5957,65.6412,65.432,65.4775,25989.0
2018-12-31 15:50:00,71.97,72.03,71.89,71.9,25798.0,65.4684,65.523,65.3956,65.4047,25798.0
2018-12-31 15:55:00,71.92,72.11,71.76,72.11,84173.0,65.4229,65.5957,65.2774,65.5957,84173.0
2019-01-02 09:30:00,71.37,71.56,71.11,71.17,22481.0,64.9226,65.0954,64.6861,64.7407,22481.0
2019-01-02 09:35:00,71.15,71.16,70.9,71.12,7582.0,64.7225,64.7316,64.4951,64.6952,7582.0
2019-01-02 09:40:00,71.17,71.35,71.13,71.31,8251.0,64.7407,64.9044,64.7043,64.868,8251.0
2019-01-02 09:45:00,71.31,71.34,71.17,71.24,13550.0,64.868,64.8953,64.7407,64.8043,13550.0
2019-01-02 09:50:00,71.24,71.3,71.04,71.04,11620.0,64.8043,64.8589,64.6224,64.6224,11620.0
2019-01-02 09:55:00,71.07,71.22,71.07,71.19,6981.0,64.6497,64.7861,64.6497,64.7589,6981.0
2019-01-02 10:00:00,71.18,71.18,71.1,71.14,4706.0,64.7498,64.7498,64.677,64.7134,4706.0
2019-01-02 10:05:00,71.16,71.43,71.14,71.43,7435.0,64.7316,64.9772,64.7134,64.9772,7435.0
2019-01-02 10:10:00,71.43,71.48,71.39,71.48,5569.0,64.9772,65.0227,64.9408,65.0227,5569.0
2019-01-02 10:15:00,71.47,71.47,71.33,71.36,6559.0,65.0136,65.0136,64.8862,64.9135,6559.0
2019-01-02 10:20:00,71.38,71.4,71.23,71.23,6803.0,64.9317,64.9499,64.7952,64.7952,6803.0
2019-01-02 10:25:00,71.2,71.31,71.04,71.04,5310.0,64.768,64.868,64.6224,64.6224,5310.0
2019-01-02 10:30:00,71.06,71.15,70.99,71.02,10191.0,64.6406,64.7225,64.5769,64.6042,10191.0
2019-01-02 10:35:00,71.0,71.05,70.97,70.97,6865.0,64.586,64.6315,64.5587,64.5587,6865.0
2019-01-02 10:40:00,70.99,71.09,70.96,71.09,13960.0,64.5769,64.6679,64.5496,64.6679,13960.0
2019-01-02 10:45:00,71.08,71.1,71.04,71.04,5292.0,64.6588,64.677,64.6224,64.6224,5292.0
2019-01-02 10:50:00,71.01,71.2,71.01,71.2,4032.0,64.5951,64.768,64.5951,64.768,4032.0
2019-01-02 10:55:00,71.17,71.24,71.16,71.19,16819.0,64.7407,64.8043,64.7316,64.7589,16819.0
2019-01-02 11:00:00,71.2,71.24,71.13,71.19,4933.0,64.768,64.8043,64.7043,64.7589,4933.0
2019-01-02 11:05:00,71.21,71.24,71.17,71.17,8758.0,64.777,64.8043,64.7407,64.7407,8758.0
2019-01-02 11:10:00,71.15,71.28,71.15,71.27,5125.0,64.7225,64.8407,64.7225,64.8316,5125.0
2019-01-02 11:15:00,71.29,71.46,71.27,71.46,7665.0,64.8498,65.0045,64.8316,65.0045,7665.0
2019-01-02 11:20:00,71.43,71.52,71.43,71.48,9088.0,64.9772,65.059,64.9772,65.0227,9088.0
2019-01-02 11:25:00,71.45,71.45,71.24,71.28,6884.0,64.9954,64.9954,64.8043,64.8407,6884.0
2019-01-02 11:30:00,71.3,71.3,71.24,71.27,13015.0,64.8589,64.8589,64.8043,64.8316,13015.0
2019-01-02 11:35:00,71.28,71.35,71.21,71.28,8246.0,64.8407,64.9044,64.777,64.8407,8246.0
2019-01-02 11:40:00,71.29,71.43,71.29,71.33,6276.0,64.8498,64.9772,64.8498,64.8862,6276.0
2019-01-02 11:45:00,71.34,71.4,71.34,71.38,8103.0,64.8953,64.9499,64.8953,64.9317,8103.0
2019-01-02 11:50:00,71.37,71.37,71.23,71.23,17522.0,64.9226,64.9226,64.7952,64.7952,17522.0
2019-01-02 11:55:00,71.21,71.28,71.13,71.13,3780.0,64.777,64.8407,64.7043,64.7043,3780.0
2019-01-02 12:00:00,71.11,71.2,71.08,71.14,6673.0,64.6861,64.768,64.6588,64.7134,6673.0
2019-01-02 12:05:00,71.16,71.22,71.12,71.14,7236.0,64.7316,64.7861,64.6952,64.7134,7236.0
2019-01-02 12:10:00,71.13,71.21,71.12,71.2,3147.0,64.7043,64.777,64.6952,64.768,3147.0
2019-01-02 12:15:00,71.2,71.22,71.17,71.21,5010.0,64.768,64.7861,64.7407,64.777,5010.0
2019-01-02 12:20:00,71.2,71.22,71.06,71.06,6822.0,64.768,64.7861,64.6406,64.6406,6822.0
2019-01-02 12:25:00,71.07,71.1,71.05,71.05,3161.0,64.6497,64.677,64.6315,64.6315,3161.0
2019-01-02 12:30:00,71.05,71.05,70.95,70.96,6600.0,64.6315,64.6315,64.5405,64.5496,6600.0
2019-01-02 12:35:00,70.95,71.08,70.94,71.08,23043.0,64.5405,64.6588,64.5314,64.6588,23043.0
2019-01-02 12:40:00,71.06,71.06,71.02,71.05,7285.0,64.6406,64.6406,64.6042,64.6315,7285.0
2019-01-02 12:45:00,71.08,71.19,71.08,71.11,12606.0,64.6588,64.7589,64.6588,64.6861,12606.0
2019-01-02 12:50:00,71.12,71.2,71.12,71.17,5515.0,64.6952,64.768,64.6952,64.7407,5515.0
2019-01-02 12:55:00,71.17,71.33,71.17,71.3,6109.0,64.7407,64.8862,64.7407,64.8589,6109.0
2019-01-02 13:00:00,71.31,71.31,71.21,71.23,9735.0,64.868,64.868,64.777,64.7952,9735.0
2019-01-02 13:05:00,71.23,71.38,71.23,71.36,4174.0,64.7952,64.9317,64.7952,64.9135,4174.0
2019-01-02 13:10:00,71.37,71.38,71.32,71.34,8108.0,64.9226,64.9317,64.8771,64.8953,8108.0
2019-01-02 13:15:00,71.32,71.34,71.27,71.31,10953.0,64.8771,64.8953,64.8316,64.868,10953.0
2019-01-02 13:20:00,71.31,71.33,71.28,71.32,10081.0,64.868,64.8862,64.8407,64.8771,10081.0
2019-01-02 13:25:00,71.32,71.45,71.3,71.41,5791.0,64.8771,64.9954,64.8589,64.959,5791.0
2019-01-02 13:30:00,71.41,71.46,71.4,71.43,4930.0,64.959,65.0045,64.9499,64.9772,4930.0
2019-01-02 13:35:00,71.41,71.41,71.26,71.31,27126.0,64.959,64.959,64.8225,64.868,27126.0
2019-01-02 13:40:00,71.32,71.37,71.29,71.36,3492.0,64.8771,64.9226,64.8498,64.9135,3492.0
2019-01-02 13:45:00,71.37,71.41,71.35,71.4,4120.0,64.9226,64.959,64.9044,64.9499,4120.0
2019-01-02 13:50:00,71.4,71.42,71.38,71.39,3015.0,64.9499,64.9681,64.9317,64.9408,3015.0
2019-01-02 13:55:00,71.39,71.47,71.37,71.45,4889.0,64.9408,65.0136,64.9226,64.9954,4889.0
2019-01-02 14:00:00,71.45,71.45,71.37,71.39,8942.0,64.9954,64.9954,64.9226,64.9408,8942.0
2019-01-02 14:05:00,71.37,71.38,71.18,71.22,6183.0,64.9226,64.9317,64.7498,64.7861,6183.0
2019-01-02 14:10:00,71.21,71.21,71.1,71.19,6654.0,64.777,64.777,64.677,64.7589,6654.0
2019-01-02 14:15:00,71.2,71.26,71.14,71.23,5454.0,64.768,64.8225,64.7134,64.7952,5454.0
2019-01-02 14:20:00,71.22,71.28,71.18,71.28,5576.0,64.7861,64.8407,64.7498,64.8407,5576.0
2019-01-02 14:25:00,71.29,71.32,71.2,71.22,6400.0,64.8498,64.8771,64.768,64.7861,6400.0
2019-01-02 14:30:00,71.23,71.37,71.22,71.33,5550.0,64.7952,64.9226,64.7861,64.8862,5550.0
2019-01-02 14:35:00,71.33,71.34,71.23,71.23,6486.0,64.8862,64.8953,64.7952,64.7952,6486.0
2019-01-02 14:40:00,71.22,71.29,71.18,71.28,6929.0,64.7861,64.8498,64.7498,64.8407,6929.0
2019-01-02 14:45:00,71.28,71.32,71.25,71.32,4162.0,64.8407,64.8771,64.8134,64.8771,4162.0
2019-01-02 14:50:00,71.33,71.36,71.31,71.32,10249.0,64.8862,64.9135,64.868,64.8771,10249.0
2019-01-02 14:55:00,71.32,71.32,71.2,71.22,6205.0,64.8771,64.8771,64.768,64.7861,6205.0
2019-01-02 15:00:00,71.21,71.29,71.14,71.14,9946.0,64.777,64.8498,64.7134,64.7134,9946.0
2019-01-02 15:05:00,71.14,71.19,71.13,71.17,4207.0,64.7134,64.7589,64.7043,64.7407,4207.0
2019-01-02 15:10:00,71.15,71.19,71.06,71.19,8717.0,64.7225,64.7589,64.6406,64.7589,8717.0
2019-01-02 15:15:00,71.18,71.18,71.02,71.02,8604.0,64.7498,64.7498,64.6042,64.6042,8604.0
2019-01-02 15:20:00,71.04,71.17,71.04,71.16,14378.0,64.6224,64.7407,64.6224,64.7316,14378.0
2019-01-02 15:25:00,71.15,71.22,71.07,71.15,12365.0,64.7225,64.7861,64.6497,64.7225,12365.0
2019-01-02 15:30:00,71.16,71.16,71.05,71.05,13399.0,64.7316,64.7316,64.6315,64.6315,13399.0
2019-01-02 15:35:00,71.07,71.13,70.97,70.97,11643.0,64.6497,64.7043,64.5587,64.5587,11643.0
2019-01-02 15:40:00,70.96,71.15,70.94,71.08,31016.0,64.5496,64.7225,64.5314,64.6588,31016.0
2019-01-02 15:45:00,71.09,71.26,71.08,71.23,56927.0,64.6679,64.8225,64.6588,64.7952,56927.0
2019-01-02 15:50:00,71.23,71.3,71.23,71.27,30836.0,64.7952,64.8589,64.7952,64.8316,30836.0
2019-01-02 15:55:00,71.27,71.55,71.27,71.53,80048.0,64.8316,65.0863,64.8316,65.0681,80048.0
2019-01-03 09:30:00,71.27,71.37,71.1,71.37,40165.0,64.8316,64.9226,64.677,64.9226,40165.0
2019-01-03 09:35:00,71.35,71.64,71.25,71.64,24918.0,64.9044,65.1682,64.8134,65.1682,24918.0
2019-01-03 09:40:00,71.67,71.72,71.48,71.52,16175.0,65.1955,65.241,65.0227,65.059,16175.0
2019-01-03 09:45:00,71.53,71.53,71.34,71.34,18731.0,65.0681,65.0681,64.8953,64.8953,18731.0
2019-01-03 09:50:00,71.37,71.41,71.26,71.31,20311.0,64.9226,64.959,64.8225,64.868,20311.0
2019-01-03 09:55:00,71.32,71.34,71.15,71.18,12031.0,64.8771,64.8953,64.7225,64.7498,12031.0
2019-01-03 10:00:00,71.17,71.17,70.93,70.97,14010.0,64.7407,64.7407,64.5223,64.5587,14010.0
2019-01-03 10:05:00,70.98,71.03,70.89,70.94,22029.0,64.5678,64.6133,64.486,64.5314,22029.0
2019-01-03 10:10:00,70.92,70.93,70.74,70.77,17282.0,64.5132,64.5223,64.3495,64.3768,17282.0
2019-01-03 10:15:00,70.73,70.74,70.54,70.74,25140.0,64.3404,64.3495,64.1676,64.3495,25140.0
2019-01-03 10:20:00,70.74,70.89,70.7,70.83,15859.0,64.3495,64.486,64.3131,64.4314,15859.0
2019-01-03 10:25:00,70.82,70.85,70.72,70.73,13783.0,64.4223,64.4496,64.3313,64.3404,13783.0
2019-01-03 10:30:00,70.72,70.8,70.63,70.7,25107.0,64.3313,64.4041,64.2494,64.3131,25107.0
2019-01-03 10:35:00,70.68,70.7,70.45,70.52,15822.0,64.2949,64.3131,64.0857,64.1494,15822.0
2019-01-03 10:40:00,70.52,70.57,70.42,70.46,22763.0,64.1494,64.1949,64.0584,64.0948,22763.0
2019-01-03 10:45:00,70.46,70.58,70.46,70.46,22604.0,64.0948,64.204,64.0948,64.0948,22604.0
2019-01-03 10:50:00,70.45,70.57,70.43,70.5,20515.0,64.0857,64.1949,64.0675,64.1312,20515.0
2019-01-03 10:55:00,70.51,70.72,70.51,70.71,46570.0,64.1403,64.3313,64.1403,64.3222,46570.0
2019-01-03 11:00:00,70.71,70.73,70.59,70.73,8005.0,64.3222,64.3404,64.2131,64.3404,8005.0
2019-01-03 11:05:00,70.7,70.7,70.54,70.55,9930.0,64.3131,64.3131,64.1676,64.1767,9930.0
2019-01-03 11:10:00,70.56,70.68,70.55,70.65,19019.0,64.1858,64.2949,64.1767,64.2676,19019.0
2019-01-03 11:15:00,70.66,70.76,70.65,70.7,28774.0,64.2767,64.3677,64.2676,64.3131,28774.0
2019-01-03 11:20:00,70.7,70.8,70.7,70.74,16603.0,64.3131,64.4041,64.3131,64.3495,16603.0
2019-01-03 11:25:00,70.74,70.77,70.54,70.54,15389.0,64.3495,64.3768,64.1676,64.1676,15389.0
2019-01-03 11:30:00,70.54,70.69,70.51,70.69,16631.0,64.1676,64.304,64.1403,64.304,16631.0
2019-01-03 11:35:00,70.69,71.05,70.69,71.04,16890.0,64.304,64.6315,64.304,64.6224,16890.0
2019-01-03 11:40:00,71.06,71.3,71.04,71.24,36348.0,64.6406,64.8589,64.6224,64.8043,36348.0
2019-01-03 11:45:00,71.24,71.34,71.2,71.3,52814.0,64.8043,64.8953,64.768,64.8589,52814.0
2019-01-03 11:50:00,71.29,71.29,71.07,71.14,9471.0,64.8498,64.8498,64.6497,64.7134,9471.0
2019-01-03 11:55:00,71.15,71.26,71.13,71.17,8711.0,64.7225,64.8225,64.7043,64.7407,8711.0
2019-01-03 12:00:00,71.15,71.17,70.96,70.98,9319.0,64.7225,64.7407,64.5496,64.5678,9319.0
2019-01-03 12:05:00,70.97,70.97,70.86,70.91,7433.0,64.5587,64.5587,64.4587,64.5041,7433.0
2019-01-03 12:10:00,70.89,71.03,70.89,70.92,13405.0,64.486,64.6133,64.486,64.5132,13405.0
2019-01-03 12:15:00,70.95,71.02,70.94,71.0,15452.0,64.5405,64.6042,64.5314,64.586,15452.0
2019-01-03 12:20:00,71.0,71.13,70.99,71.08,27465.0,64.586,64.7043,64.5769,64.6588,27465.0
2019-01-03 12:25:00,71.08,71.12,71.02,71.11,5085.0,64.6588,64.6952,64.6042,64.6861,5085.0
2019-01-03 12:30:00,71.11,71.21,71.07,71.18,5776.0,64.6861,64.777,64.6497,64.7498,5776.0
2019-01-03 12:35:00,71.22,71.23,70.95,70.98,6013.0,64.7861,64.7952,64.5405,64.5678,6013.0
2019-01-03 12:40:00,71.01,71.03,70.9,70.92,4514.0,64.5951,64.6133,64.4951,64.5132,4514.0
2019-01-03 12:45:00,70.9,71.03,70.9,70.99,13244.0,64.4951,64.6133,64.4951,64.5769,13244.0
2019-01-03 12:50:00,70.99,71.1,70.97,71.04,9148.0,64.5769,64.677,64.5587,64.6224,9148.0
2019-01-03 12:55:00,71.06,71.08,70.97,71.02,8256.0,64.6406,64.6588,64.5587,64.6042,8256.0
2019-01-03 13:00:00,71.01,71.03,70.83,70.89,10359.0,64.5951,64.6133,64.4314,64.486,10359.0
2019-01-03 13:05:00,70.86,70.9,70.8,70.84,4605.0,64.4587,64.4951,64.4041,64.4405,4605.0
2019-01-03 13:10:00,70.85,70.91,70.8,70.81,11855.0,64.4496,64.5041,64.4041,64.4132,11855.0
2019-01-03 13:15:00,70.81,71.0,70.6,70.69,106960.0,64.4132,64.586,64.2222,64.304,106960.0
2019-01-03 13:20:00,70.7,70.91,70.68,70.87,17971.0,64.3131,64.5041,64.2949,64.4678,17971.0
2019-01-03 13:25:00,70.86,71.01,70.86,71.01,7155.0,64.4587,64.5951,64.4587,64.5951,7155.0
2019-01-03 13:30:00,71.0,71.06,70.97,70.98,5849.0,64.586,64.6406,64.5587,64.5678,5849.0
2019-01-03 13:35:00,70.97,71.14,70.94,71.14,11132.0,64.5587,64.7134,64.5314,64.7134,11132.0
2019-01-03 13:40:00,71.13,71.13,71.02,71.13,19711.0,64.7043,64.7043,64.6042,64.7043,19711.0
2019-01-03 13:45:00,71.11,71.14,71.01,71.05,24250.0,64.6861,64.7134,64.5951,64.6315,24250.0
2019-01-03 13:50:00,71.07,71.12,71.01,71.02,12309.0,64.6497,64.6952,64.5951,64.6042,12309.0
2019-01-03 13:55:00,71.02,71.04,70.92,71.0,12359.0,64.6042,64.6224,64.5132,64.586,12359.0
2019-01-03 14:00:00,70.98,71.03,70.92,70.97,11723.0,64.5678,64.6133,64.5132,64.5587,11723.0
2019-01-03 14:05:00,70.97,71.08,70.96,71.02,22025.0,64.5587,64.6588,64.5496,64.6042,22025.0
2019-01-03 14:10:00,71.02,71.16,71.0,71.08,30313.0,64.6042,64.7316,64.586,64.6588,30313.0
2019-01-03 14:15:00,71.07,71.23,71.02,71.21,13672.0,64.6497,64.7952,64.6042,64.777,13672.0
2019-01-03 14:20:00,71.2,71.24,71.18,71.2,10819.0,64.768,64.8043,64.7498,64.768,10819.0
2019-01-03 14:25:00,71.2,71.41,71.18,71.39,11277.0,64.768,64.959,64.7498,64.9408,11277.0
2019-01-03 14:30:00,71.41,71.49,71.26,71.3,22442.0,64.959,65.0318,64.8225,64.8589,22442.0
2019-01-03 14:35:00,71.31,71.36,71.24,71.34,9755.0,64.868,64.9135,64.8043,64.8953,9755.0
2019-01-03 14:40:00,71.33,71.37,71.25,71.29,11285.0,64.8862,64.9226,64.8134,64.8498,11285.0
2019-01-03 14:45:00,71.28,71.31,71.18,71.21,11335.0,64.8407,64.868,64.7498,64.777,11335.0
2019-01-03 14:50:00,71.21,71.26,71.2,71.24,11563.0,64.777,64.8225,64.768,64.8043,11563.0
2019-01-03 14:55:00,71.23,71.24,71.09,71.18,15622.0,64.7952,64.8043,64.6679,64.7498,15622.0
2019-01-03 15:00:00,71.19,71.23,71.16,71.16,16602.0,64.7589,64.7952,64.7316,64.7316,16602.0
2019-01-03 15:05:00,71.16,71.31,71.16,71.3,37953.0,64.7316,64.868,64.7316,64.8589,37953.0
2019-01-03 15:10:00,71.3,71.33,71.25,71.28,35437.0,64.8589,64.8862,64.8134,64.8407,35437.0
2019-01-03 15:15:00,71.28,71.47,71.27,71.45,28807.0,64.8407,65.0136,64.8316,64.9954,28807.0
2019-01-03 15:20:00,71.45,71.49,71.38,71.38,25873.0,64.9954,65.0318,64.9317,64.9317,25873.0
2019-01-03 15:25:00,71.36,71.44,71.31,71.43,26339.0,64.9135,64.9863,64.868,64.9772,26339.0
2019-01-03 15:30:00,71.43,71.66,71.43,71.6,45028.0,64.9772,65.1864,64.9772,65.1318,45028.0
2019-01-03 15:35:00,71.61,71.64,71.48,71.48,30841.0,65.1409,65.1682,65.0227,65.0227,30841.0
2019-01-03 15:40:00,71.48,71.52,71.4,71.45,45812.0,65.0227,65.059,64.9499,64.9954,45812.0
2019-01-03 15:45:00,71.46,71.56,71.36,71.44,60662.0,65.0045,65.0954,64.9135,64.9863,60662.0
2019-01-03 15:50:00,71.44,71.51,71.42,71.5,59930.0,64.9863,65.0499,64.9681,65.0408,59930.0
2019-01-03 15:55:00,71.5,71.53,71.27,71.35,117221.0,65.0408,65.0681,64.8316,64.9044,117221.0
2019-01-04 09:30:00,71.74,72.05,71.74,71.89,16417.0,65.2592,65.5412,65.2592,65.3956,16417.0
2019-01-04 09:35:00,71.92,72.1,71.89,71.94,8097.0,65.4229,65.5866,65.3956,65.4411,8097.0
2019-01-04 09:40:00,71.92,72.05,71.89,72.0,18999.0,65.4229,65.5412,65.3956,65.4957,18999.0
2019-01-04 09:45:00,72.02,72.18,71.9,72.18,35532.0,65.5139,65.6594,65.4047,65.6594,35532.0
2019-01-04 09:50:00,72.17,72.34,72.12,72.27,13532.0,65.6503,65.805,65.6048,65.7413,13532.0
2019-01-04 09:55:00,72.27,72.53,72.27,72.53,16018.0,65.7413,65.9778,65.7413,65.9778,16018.0
2019-01-04 10:00:00,72.55,72.63,72.48,72.59,19365.0,65.996,66.0688,65.9323,66.0324,19365.0
2019-01-04 10:05:00,72.59,72.63,72.48,72.52,10075.0,66.0324,66.0688,65.9323,65.9687,10075.0
2019-01-04 10:10:00,72.53,72.57,72.4,72.4,8512.0,65.9778,66.0142,65.8595,65.8595,8512.0
2019-01-04 10:15:00,72.41,72.52,72.41,72.48,8627.0,65.8686,65.9687,65.8686,65.9323,8627.0
2019-01-04 10:20:00,72.46,72.76,72.28,72.72,12655.0,65.9141,66.187,65.7504,66.1506,12655.0
2019-01-04 10:25:00,72.77,72.91,72.77,72.91,7187.0,66.1961,66.3235,66.1961,66.3235,7187.0
2019-01-04 10:30:00,72.93,72.98,72.69,72.69,6323.0,66.3417,66.3871,66.1233,66.1233,6323.0
2019-01-04 10:35:00,72.65,72.73,72.56,72.56,6360.0,66.087,66.1597,66.0051,66.0051,6360.0
2019-01-04 10:40:00,72.57,72.58,72.43,72.43,6189.0,66.0142,66.0233,65.8868,65.8868,6189.0
2019-01-04 10:45:00,72.42,72.46,72.35,72.38,7636.0,65.8777,65.9141,65.8141,65.8414,7636.0
2019-01-04 10:50:00,72.36,72.41,72.3,72.33,6462.0,65.8232,65.8686,65.7686,65.7959,6462.0
2019-01-04 10:55:00,72.34,72.44,72.31,72.43,8123.0,65.805,65.8959,65.7777,65.8868,8123.0
2019-01-04 11:00:00,72.47,72.77,72.47,72.73,10062.0,65.9232,66.1961,65.9232,66.1597,10062.0
2019-01-04 11:05:00,72.7,72.7,72.53,72.61,14325.0,66.1324,66.1324,65.9778,66.0506,14325.0
2019-01-04 11:10:00,72.62,72.66,72.54,72.55,13349.0,66.0597,66.0961,65.9869,65.996,13349.0
2019-01-04 11:15:00,72.53,72.55,72.43,72.48,6356.0,65.9778,65.996,65.8868,65.9323,6356.0
2019-01-04 11:20:00,72.46,72.48,72.37,72.39,8546.0,65.9141,65.9323,65.8323,65.8504,8546.0
2019-01-04 11:25:00,72.4,72.45,72.35,72.42,5776.0,65.8595,65.905,65.8141,65.8777,5776.0
2019-01-04 11:30:00,72.42,72.53,72.35,72.53,4300.0,65.8777,65.9778,65.8141,65.9778,4300.0
2019-01-04 11:35:00,72.5,72.52,72.37,72.42,7454.0,65.9505,65.9687,65.8323,65.8777,7454.0
2019-01-04 11:40:00,72.43,72.55,72.41,72.5,4200.0,65.8868,65.996,65.8686,65.9505,4200.0
2019-01-04 11:45:00,72.52,72.65,72.52,72.63,3400.0,65.9687,66.087,65.9687,66.0688,3400.0
2019-01-04 11:50:00,72.64,72.67,72.59,72.62,8029.0,66.0779,66.1052,66.0324,66.0597,8029.0
2019-01-04 11:55:00,72.63,72.63,72.54,72.54,4588.0,66.0688,66.0688,65.9869,65.9869,4588.0
2019-01-04 12:00:00,72.53,72.54,72.3,72.3,9621.0,65.9778,65.9869,65.7686,65.7686,9621.0
2019-01-04 12:05:00,72.32,72.45,72.32,72.44,12155.0,65.7868,65.905,65.7868,65.8959,12155.0
2019-01-04 12:10:00,72.44,72.56,72.43,72.52,5026.0,65.8959,66.0051,65.8868,65.9687,5026.0
2019-01-04 12:15:00,72.54,72.65,72.53,72.64,5467.0,65.9869,66.087,65.9778,66.0779,5467.0
2019-01-04 12:20:00,72.65,72.67,72.57,72.57,12533.0,66.087,66.1052,66.0142,66.0142,12533.0
2019-01-04 12:25:00,72.57,72.6,72.51,72.51,9221.0,66.0142,66.0415,65.9596,65.9596,9221.0
2019-01-04 12:30:00,72.52,72.53,72.45,72.5,7810.0,65.9687,65.9778,65.905,65.9505,7810.0
2019-01-04 12:35:00,72.51,72.51,72.47,72.5,7060.0,65.9596,65.9596,65.9232,65.9505,7060.0
2019-01-04 12:40:00,72.5,72.56,72.49,72.56,13904.0,65.9505,66.0051,65.9414,66.0051,13904.0
2019-01-04 12:45:00,72.55,72.56,72.51,72.56,21020.0,65.996,66.0051,65.9596,66.0051,21020.0
2019-01-04 12:50:00,72.57,72.64,72.56,72.64,8243.0,66.0142,66.0779,66.0051,66.0779,8243.0
2019-01-04 12:55:00,72.64,72.74,72.64,72.7,5961.0,66.0779,66.1688,66.0779,66.1324,5961.0
2019-01-04 13:00:00,72.7,72.76,72.68,72.7,7681.0,66.1324,66.187,66.1143,66.1324,7681.0
2019-01-04 13:05:00,72.72,72.76,72.71,72.75,6753.0,66.1506,66.187,66.1415,66.1779,6753.0
2019-01-04 13:10:00,72.74,72.74,72.51,72.51,16471.0,66.1688,66.1688,65.9596,65.9596,16471.0
2019-01-04 13:15:00,72.52,72.55,72.48,72.55,6957.0,65.9687,65.996,65.9323,65.996,6957.0
2019-01-04 13:20:00,72.55,72.55,72.45,72.45,5300.0,65.996,65.996,65.905,65.905,5300.0
2019-01-04 13:25:00,72.44,72.49,72.44,72.45,3530.0,65.8959,65.9414,65.8959,65.905,3530.0
2019-01-04 13:30:00,72.48,72.52,72.48,72.49,11771.0,65.9323,65.9687,65.9323,65.9414,11771.0
2019-01-04 13:35:00,72.49,72.49,72.3,72.3,12257.0,65.9414,65.9414,65.7686,65.7686,12257.0
2019-01-04 13:40:00,72.3,72.3,72.19,72.19,15173.0,65.7686,65.7686,65.6685,65.6685,15173.0
2019-01-04 13:45:00,72.2,72.35,72.16,72.35,19149.0,65.6776,65.8141,65.6412,65.8141,19149.0
2019-01-04 13:50:00,72.32,72.39,72.29,72.35,14160.0,65.7868,65.8504,65.7595,65.8141,14160.0
2019-01-04 13:55:00,72.36,72.43,72.31,72.37,7227.0,65.8232,65.8868,65.7777,65.8323,7227.0
2019-01-04 14:00:00,72.38,72.38,72.28,72.37,4798.0,65.8414,65.8414,65.7504,65.8323,4798.0
2019-01-04 14:05:00,72.38,72.39,72.26,72.32,8134.0,65.8414,65.8504,65.7322,65.7868,8134.0
2019-01-04 14:10:00,72.34,72.38,72.33,72.35,6153.0,65.805,65.8414,65.7959,65.8141,6153.0
2019-01-04 14:15:00,72.35,72.41,72.29,72.38,5922.0,65.8141,65.8686,65.7595,65.8414,5922.0
2019-01-04 14:20:00,72.38,72.45,72.38,72.43,6323.0,65.8414,65.905,65.8414,65.8868,6323.0
2019-01-04 14:25:00,72.43,72.44,72.39,72.4,5712.0,65.8868,65.8959,65.8504,65.8595,5712.0
2019-01-04 14:30:00,72.4,72.47,72.39,72.47,10660.0,65.8595,65.9232,65.8504,65.9232,10660.0
2019-01-04 14:35:00,72.47,72.54,72.46,72.53,5855.0,65.9232,65.9869,65.9141,65.9778,5855.0
2019-01-04 14:40:00,72.55,72.61,72.52,72.57,6516.0,65.996,66.0506,65.9687,66.0142,6516.0
2019-01-04 14:45:00,72.58,72.58,72.38,72.52,12326.0,66.0233,66.0233,65.8414,65.9687,12326.0
2019-01-04 14:50:00,72.52,72.53,72.46,72.5,9649.0,65.9687,65.9778,65.9141,65.9505,9649.0
2019-01-04 14:55:00,72.46,72.51,72.4,72.43,9002.0,65.9141,65.9596,65.8595,65.8868,9002.0
2019-01-04 15:00:00,72.43,72.58,72.43,72.58,10813.0,65.8868,66.0233,65.8868,66.0233,10813.0
2019-01-04 15:05:00,72.59,72.64,72.54,72.54,11413.0,66.0324,66.0779,65.9869,65.9869,11413.0
2019-01-04 15:10:00,72.54,72.58,72.52,72.57,12325.0,65.9869,66.0233,65.9687,66.0142,12325.0
2019-01-04 15:15:00,72.56,72.64,72.53,72.59,14244.0,66.0051,66.0779,65.9778,66.0324,14244.0
2019-01-04 15:20:00,72.6,72.6,72.41,72.44,15190.0,66.0415,66.0415,65.8686,65.8959,15190.0
2019-01-04 15:25:00,72.43,72.49,72.4,72.48,8303.0,65.8868,65.9414,65.8595,65.9323,8303.0
2019-01-04 15:30:00,72.47,72.6,72.47,72.58,29728.0,65.9232,66.0415,65.9232,66.0233,29728.0
2019-01-04 15:35:00,72.62,72.66,72.57,72.62,28237.0,66.0597,66.0961,66.0142,66.0597,28237.0
2019-01-04 15:40:00,72.61,72.66,72.59,72.66,31726.0,66.0506,66.0961,66.0324,66.0961,31726.0
2019-01-04 15:45:00,72.67,72.81,72.65,72.73,31049.0,66.1052,66.2325,66.087,66.1597,31049.0
2019-01-04 15:50:00,72.72,72.76,72.68,72.7,32169.0,66.1506,66.187,66.1143,66.1324,32169.0
2019-01-04 15:55:00,72.7,72.81,72.7,72.81,68499.0,66.1324,66.2325,66.1324,66.2325,68499.0
2019-01-07 09:30:00,72.68,73.02,72.52,72.91,19914.0,66.1143,66.4235,65.9687,66.3235,19914.0
2019-01-07 09:35:00,72.86,72.95,72.64,72.95,16204.0,66.278,66.3599,66.0779,66.3599,16204.0
2019-01-07 09:40:00,72.9,73.2,72.86,73.19,15457.0,66.3144,66.5873,66.278,66.5782,15457.0
2019-01-07 09:45:00,73.19,73.19,73.02,73.04,16782.0,66.5782,66.5782,66.4235,66.4417,16782.0
2019-01-07 09:50:00,73.07,73.1,72.91,72.98,7179.0,66.469,66.4963,66.3235,66.3871,7179.0
2019-01-07 09:55:00,72.97,73.0,72.89,72.94,8932.0,66.3781,66.4053,66.3053,66.3508,8932.0
2019-01-07 10:00:00,72.93,73.05,72.74,73.05,8243.0,66.3417,66.4508,66.1688,66.4508,8243.0
2019-01-07 10:05:00,73.06,73.06,72.94,73.0,6848.0,66.4599,66.4599,66.3508,66.4053,6848.0
2019-01-07 10:10:00,72.99,73.12,72.98,73.03,19550.0,66.3962,66.5145,66.3871,66.4326,19550.0
2019-01-07 10:15:00,73.03,73.06,72.95,72.95,9206.0,66.4326,66.4599,66.3599,66.3599,9206.0
2019-01-07 10:20:00,72.93,72.93,72.75,72.81,8357.0,66.3417,66.3417,66.1779,66.2325,8357.0
2019-01-07 10:25:00,72.83,72.87,72.8,72.82,6355.0,66.2507,66.2871,66.2234,66.2416,6355.0
2019-01-07 10:30:00,72.83,73.06,72.83,73.06,21261.0,66.2507,66.4599,66.2507,66.4599,21261.0
2019-01-07 10:35:00,73.06,73.13,72.95,73.06,13574.0,66.4599,66.5236,66.3599,66.4599,13574.0
2019-01-07 10:40:00,73.04,73.2,73.04,73.13,11584.0,66.4417,66.5873,66.4417,66.5236,11584.0
2019-01-07 10:45:00,73.13,73.15,73.02,73.07,9120.0,66.5236,66.5418,66.4235,66.469,9120.0
2019-01-07 10:50:00,73.05,73.15,73.05,73.06,8090.0,66.4508,66.5418,66.4508,66.4599,8090.0
2019-01-07 10:55:00,73.07,73.07,72.89,72.93,9689.0,66.469,66.469,66.3053,66.3417,9689.0
2019-01-07 11:00:00,72.93,73.07,72.92,73.02,10387.0,66.3417,66.469,66.3326,66.4235,10387.0
2019-01-07 11:05:00,73.01,73.01,72.91,72.94,7586.0,66.4144,66.4144,66.3235,66.3508,7586.0
2019-01-07 11:10:00,72.97,73.09,72.97,73.0,11004.0,66.3781,66.4872,66.3781,66.4053,11004.0
2019-01-07 11:15:00,73.0,73.1,73.0,73.06,7063.0,66.4053,66.4963,66.4053,66.4599,7063.0
2019-01-07 11:20:00,73.04,73.12,73.04,73.09,12518.0,66.4417,66.5145,66.4417,66.4872,12518.0
2019-01-07 11:25:00,73.1,73.15,73.04,73.15,8891.0,66.4963,66.5418,66.4417,66.5418,8891.0
2019-01-07 11:30:00,73.17,73.17,73.12,73.14,6711.0,66.56,66.56,66.5145,66.5327,6711.0
2019-01-07 11:35:00,73.13,73.29,73.12,73.28,10738.0,66.5236,66.6691,66.5145,66.66,10738.0
2019-01-07 11:40:00,73.27,73.33,73.23,73.31,6990.0,66.651,66.7055,66.6146,66.6873,6990.0
2019-01-07 11:45:00,73.32,73.34,73.21,73.27,6019.0,66.6964,66.7146,66.5964,66.651,6019.0
2019-01-07 11:50:00,73.28,73.32,73.23,73.29,8466.0,66.66,66.6964,66.6146,66.6691,8466.0
2019-01-07 11:55:00,73.29,73.4,73.29,73.4,6284.0,66.6691,66.7692,66.6691,66.7692,6284.0
2019-01-07 12:00:00,73.4,73.41,73.29,73.3,8367.0,66.7692,66.7783,66.6691,66.6782,8367.0
2019-01-07 12:05:00,73.29,73.34,73.29,73.3,5474.0,66.6691,66.7146,66.6691,66.6782,5474.0
2019-01-07 12:10:00,73.31,73.39,73.31,73.37,8262.0,66.6873,66.7601,66.6873,66.7419,8262.0
2019-01-07 12:15:00,73.38,73.38,73.33,73.38,6991.0,66.751,66.751,66.7055,66.751,6991.0
2019-01-07 12:20:00,73.38,73.45,73.38,73.44,14018.0,66.751,66.8147,66.751,66.8056,14018.0
2019-01-07 12:25:00,73.45,73.49,73.41,73.41,9055.0,66.8147,66.8511,66.7783,66.7783,9055.0
2019-01-07 12:30:00,73.41,73.47,73.34,73.46,7874.0,66.7783,66.8329,66.7146,66.8238,7874.0
2019-01-07 12:35:00,73.45,73.45,73.4,73.41,6188.0,66.8147,66.8147,66.7692,66.7783,6188.0
2019-01-07 12:40:00,73.41,73.42,73.33,73.36,6918.0,66.7783,66.7874,66.7055,66.7328,6918.0
2019-01-07 12:45:00,73.36,73.44,73.35,73.42,18481.0,66.7328,66.8056,66.7237,66.7874,18481.0
2019-01-07 12:50:00,73.42,73.43,73.36,73.39,10755.0,66.7874,66.7965,66.7328,66.7601,10755.0
2019-01-07 12:55:00,73.39,73.49,73.38,73.44,7885.0,66.7601,66.8511,66.751,66.8056,7885.0
2019-01-07 13:00:00,73.44,73.55,73.43,73.51,7181.0,66.8056,66.9057,66.7965,66.8693,7181.0
2019-01-07 13:05:00,73.52,73.55,73.5,73.54,4070.0,66.8784,66.9057,66.8602,66.8966,4070.0
2019-01-07 13:10:00,73.53,73.66,73.52,73.64,6776.0,66.8875,67.0057,66.8784,66.9875,6776.0
2019-01-07 13:15:00,73.64,73.66,73.62,73.64,4670.0,66.9875,67.0057,66.9693,66.9875,4670.0
2019-01-07 13:20:00,73.61,73.65,73.58,73.65,5377.0,66.9602,66.9966,66.9329,66.9966,5377.0
2019-01-07 13:25:00,73.64,73.68,73.62,73.65,4400.0,66.9875,67.0239,66.9693,66.9966,4400.0
2019-01-07 13:30:00,73.64,73.68,73.64,73.68,5835.0,66.9875,67.0239,66.9875,67.0239,5835.0
2019-01-07 13:35:00,73.69,73.7,73.59,73.59,5458.0,67.033,67.0421,66.942,66.942,5458.0
2019-01-07 13:40:00,73.56,73.59,73.53,73.59,3882.0,66.9148,66.942,66.8875,66.942,3882.0
2019-01-07 13:45:00,73.58,73.59,73.46,73.47,5909.0,66.9329,66.942,66.8238,66.8329,5909.0
2019-01-07 13:50:00,73.45,73.49,73.44,73.45,5671.0,66.8147,66.8511,66.8056,66.8147,5671.0
2019-01-07 13:55:00,73.43,73.43,73.32,73.32,11500.0,66.7965,66.7965,66.6964,66.6964,11500.0
2019-01-07 14:00:00,73.32,73.4,73.29,73.39,12200.0,66.6964,66.7692,66.6691,66.7601,12200.0
2019-01-07 14:05:00,73.39,73.41,73.31,73.33,5806.0,66.7601,66.7783,66.6873,66.7055,5806.0
2019-01-07 14:10:00,73.32,73.33,73.28,73.3,6713.0,66.6964,66.7055,66.66,66.6782,6713.0
2019-01-07 14:15:00,73.3,73.31,73.22,73.26,13210.0,66.6782,66.6873,66.6055,66.6419,13210.0
2019-01-07 14:20:00,73.25,73.31,73.24,73.27,16193.0,66.6328,66.6873,66.6237,66.651,16193.0
2019-01-07 14:25:00,73.26,73.26,73.22,73.26,7146.0,66.6419,66.6419,66.6055,66.6419,7146.0
2019-01-07 14:30:00,73.27,73.31,73.25,73.28,6501.0,66.651,66.6873,66.6328,66.66,6501.0
2019-01-07 14:35:00,73.28,73.28,73.22,73.22,10288.0,66.66,66.66,66.6055,66.6055,10288.0
2019-01-07 14:40:00,73.24,73.26,73.17,73.21,8771.0,66.6237,66.6419,66.56,66.5964,8771.0
2019-01-07 14:45:00,73.19,73.22,73.16,73.22,6459.0,66.5782,66.6055,66.5509,66.6055,6459.0
2019-01-07 14:50:00,73.21,73.23,73.13,73.15,11741.0,66.5964,66.6146,66.5236,66.5418,11741.0
2019-01-07 14:55:00,73.15,73.17,73.07,73.1,10676.0,66.5418,66.56,66.469,66.4963,10676.0
2019-01-07 15:00:00,73.09,73.19,73.08,73.18,16192.0,66.4872,66.5782,66.4781,66.5691,16192.0
2019-01-07 15:05:00,73.18,73.23,73.15,73.23,6880.0,66.5691,66.6146,66.5418,66.6146,6880.0
2019-01-07 15:10:00,73.23,73.28,73.2,73.27,9625.0,66.6146,66.66,66.5873,66.651,9625.0
2019-01-07 15:15:00,73.3,73.37,73.29,73.36,15201.0,66.6782,66.7419,66.6691,66.7328,15201.0
2019-01-07 15:20:00,73.36,73.37,73.34,73.35,9535.0,66.7328,66.7419,66.7146,66.7237,9535.0
2019-01-07 15:25:00,73.35,73.4,73.34,73.38,16557.0,66.7237,66.7692,66.7146,66.751,16557.0
2019-01-07 15:30:00,73.38,73.4,73.29,73.35,21941.0,66.751,66.7692,66.6691,66.7237,21941.0
2019-01-07 15:35:00,73.34,73.42,73.33,73.39,19816.0,66.7146,66.7874,66.7055,66.7601,19816.0
2019-01-07 15:40:00,73.39,73.4,73.3,73.31,24038.0,66.7601,66.7692,66.6782,66.6873,24038.0
2019-01-07 15:45:00,73.32,73.39,73.27,73.29,41308.0,66.6964,66.7601,66.651,66.6691,41308.0
2019-01-07 15:50:00,73.29,73.29,73.17,73.18,32725.0,66.6691,66.6691,66.56,66.5691,32725.0
2019-01-07 15:55:00,73.18,73.23,73.08,73.11,61832.0,66.5691,66.6146,66.4781,66.5054,61832.0
2019-01-08 09:30:00,73.4,73.54,73.37,73.46,16314.0,66.7692,66.8966,66.7419,66.8238,16314.0
2019-01-08 09:35:00,73.52,73.76,73.52,73.74,11347.0,66.8784,67.0967,66.8784,67.0785,11347.0
2019-01-08 09:40:00,73.8,74.0,73.78,73.93,11408.0,67.1331,67.315,67.1149,67.2513,11408.0
2019-01-08 09:45:00,73.93,73.93,73.61,73.62,28826.0,67.2513,67.2513,66.9602,66.9693,28826.0
2019-01-08 09:50:00,73.59,73.63,73.44,73.44,6154.0,66.942,66.9784,66.8056,66.8056,6154.0
2019-01-08 09:55:00,73.48,73.48,73.37,73.46,3378.0,66.842,66.842,66.7419,66.8238,3378.0
2019-01-08 10:00:00,73.55,73.63,73.52,73.6,5934.0,66.9057,66.9784,66.8784,66.9511,5934.0
2019-01-08 10:05:00,73.62,73.73,73.62,73.68,6446.0,66.9693,67.0694,66.9693,67.0239,6446.0
2019-01-08 10:10:00,73.68,73.7,73.51,73.52,16252.0,67.0239,67.0421,66.8693,66.8784,16252.0
2019-01-08 10:15:00,73.53,73.58,73.47,73.52,21292.0,66.8875,66.9329,66.8329,66.8784,21292.0
2019-01-08 10:20:00,73.53,73.67,73.53,73.62,30164.0,66.8875,67.0148,66.8875,66.9693,30164.0
2019-01-08 10:25:00,73.61,73.74,73.61,73.62,25094.0,66.9602,67.0785,66.9602,66.9693,25094.0
2019-01-08 10:30:00,73.62,73.72,73.61,73.7,34236.0,66.9693,67.0603,66.9602,67.0421,34236.0
2019-01-08 10:35:00,73.72,73.75,73.6,73.6,15989.0,67.0603,67.0876,66.9511,66.9511,15989.0
2019-01-08 10:40:00,73.59,73.59,73.49,73.52,5756.0,66.942,66.942,66.8511,66.8784,5756.0
2019-01-08 10:45:00,73.49,73.56,73.49,73.5,6909.0,66.8511,66.9148,66.8511,66.8602,6909.0
2019-01-08 10:50:00,73.51,73.51,73.44,73.44,5283.0,66.8693,66.8693,66.8056,66.8056,5283.0
2019-01-08 10:55:00,73.46,73.52,73.46,73.51,7994.0,66.8238,66.8784,66.8238,66.8693,7994.0
2019-01-08 11:00:00,73.5,73.55,73.43,73.43,6952.0,66.8602,66.9057,66.7965,66.7965,6952.0
2019-01-08 11:05:00,73.45,73.46,73.35,73.39,6036.0,66.8147,66.8238,66.7237,66.7601,6036.0
2019-01-08 11:10:00,73.4,73.43,73.36,73.36,5774.0,66.7692,66.7965,66.7328,66.7328,5774.0
2019-01-08 11:15:00,73.35,73.47,73.35,73.39,4912.0,66.7237,66.8329,66.7237,66.7601,4912.0
2019-01-08 11:20:00,73.35,73.37,73.27,73.27,7179.0,66.7237,66.7419,66.651,66.651,7179.0
2019-01-08 11:25:00,73.27,73.28,73.22,73.24,2900.0,66.651,66.66,66.6055,66.6237,2900.0
2019-01-08 11:30:00,73.22,73.24,73.18,73.21,5918.0,66.6055,66.6237,66.5691,66.5964,5918.0
2019-01-08 11:35:00,73.2,73.22,73.18,73.21,3100.0,66.5873,66.6055,66.5691,66.5964,3100.0
2019-01-08 11:40:00,73.21,73.24,73.19,73.21,3440.0,66.5964,66.6237,66.5782,66.5964,3440.0
2019-01-08 11:45:00,73.23,73.26,73.19,73.19,5957.0,66.6146,66.6419,66.5782,66.5782,5957.0
2019-01-08 11:50:00,73.19,73.26,73.16,73.26,5930.0,66.5782,66.6419,66.5509,66.6419,5930.0
2019-01-08 11:55:00,73.27,73.43,73.26,73.4,7378.0,66.651,66.7965,66.6419,66.7692,7378.0
2019-01-08 12:00:00,73.41,73.45,73.38,73.43,6209.0,66.7783,66.8147,66.751,66.7965,6209.0
2019-01-08 12:05:00,73.43,73.43,73.37,73.37,2300.0,66.7965,66.7965,66.7419,66.7419,2300.0
2019-01-08 12:10:00,73.35,73.35,73.26,73.34,3500.0,66.7237,66.7237,66.6419,66.7146,3500.0
2019-01-08 12:15:00,73.34,73.43,73.31,73.41,6077.0,66.7146,66.7965,66.6873,66.7783,6077.0
2019-01-08 12:20:00,73.4,73.4,73.38,73.4,2115.0,66.7692,66.7692,66.751,66.7692,2115.0
2019-01-08 12:25:00,73.41,73.53,73.41,73.53,5385.0,66.7783,66.8875,66.7783,66.8875,5385.0
2019-01-08 12:30:00,73.53,73.53,73.5,73.5,5361.0,66.8875,66.8875,66.8602,66.8602,5361.0
2019-01-08 12:35:00,73.49,73.49,73.39,73.4,6961.0,66.8511,66.8511,66.7601,66.7692,6961.0
2019-01-08 12:40:00,73.41,73.45,73.41,73.41,4566.0,66.7783,66.8147,66.7783,66.7783,4566.0
2019-01-08 12:45:00,73.41,73.41,73.17,73.17,9462.0,66.7783,66.7783,66.56,66.56,9462.0
2019-01-08 12:50:00,73.13,73.27,73.11,73.27,2817.0,66.5236,66.651,66.5054,66.651,2817.0
2019-01-08 12:55:00,73.29,73.33,73.26,73.31,5322.0,66.6691,66.7055,66.6419,66.6873,5322.0
2019-01-08 13:00:00,73.34,73.42,73.26,73.42,7607.0,66.7146,66.7874,66.6419,66.7874,7607.0
2019-01-08 13:05:00,73.43,73.55,73.43,73.55,4244.0,66.7965,66.9057,66.7965,66.9057,4244.0
2019-01-08 13:10:00,73.57,73.61,73.55,73.61,7119.0,66.9239,66.9602,66.9057,66.9602,7119.0
2019-01-08 13:15:00,73.6,73.64,73.57,73.58,10298.0,66.9511,66.9875,66.9239,66.9329,10298.0
2019-01-08 13:20:00,73.58,73.62,73.57,73.6,2900.0,66.9329,66.9693,66.9239,66.9511,2900.0
2019-01-08 13:25:00,73.62,73.66,73.61,73.66,2604.0,66.9693,67.0057,66.9602,67.0057,2604.0
2019-01-08 13:30:00,73.66,73.7,73.64,73.66,5608.0,67.0057,67.0421,66.9875,67.0057,5608.0
2019-01-08 13:35:00,73.66,73.69,73.65,73.67,2095.0,67.0057,67.033,66.9966,67.0148,2095.0
2019-01-08 13:40:00,73.69,73.76,73.68,73.76,3879.0,67.033,67.0967,67.0239,67.0967,3879.0
2019-01-08 13:45:00,73.73,73.75,73.67,73.75,7848.0,67.0694,67.0876,67.0148,67.0876,7848.0
2019-01-08 13:50:00,73.76,73.82,73.73,73.78,8867.0,67.0967,67.1513,67.0694,67.1149,8867.0
2019-01-08 13:55:00,73.76,73.77,73.66,73.67,29368.0,67.0967,67.1058,67.0057,67.0148,29368.0
2019-01-08 14:00:00,73.67,73.68,73.55,73.57,34706.0,67.0148,67.0239,66.9057,66.9239,34706.0
2019-01-08 14:05:00,73.57,73.74,73.57,73.73,12664.0,66.9239,67.0785,66.9239,67.0694,12664.0
2019-01-08 14:10:00,73.71,73.76,73.71,73.76,4765.0,67.0512,67.0967,67.0512,67.0967,4765.0
2019-01-08 14:15:00,73.76,73.8,73.73,73.76,5587.0,67.0967,67.1331,67.0694,67.0967,5587.0
2019-01-08 14:20:00,73.74,73.74,73.7,73.73,5847.0,67.0785,67.0785,67.0421,67.0694,5847.0
2019-01-08 14:25:00,73.72,73.73,73.67,73.68,4870.0,67.0603,67.0694,67.0148,67.0239,4870.0
2019-01-08 14:30:00,73.68,73.73,73.67,73.7,3877.0,67.0239,67.0694,67.0148,67.0421,3877.0
2019-01-08 14:35:00,73.7,73.76,73.68,73.75,3012.0,67.0421,67.0967,67.0239,67.0876,3012.0
2019-01-08 14:40:00,73.75,73.79,73.75,73.78,2545.0,67.0876,67.124,67.0876,67.1149,2545.0
2019-01-08 14:45:00,73.78,73.8,73.74,73.79,7115.0,67.1149,67.1331,67.0785,67.124,7115.0
2019-01-08 14:50:00,73.8,73.8,73.73,73.8,7230.0,67.1331,67.1331,67.0694,67.1331,7230.0
2019-01-08 14:55:00,73.79,73.8,73.72,73.74,6470.0,67.124,67.1331,67.0603,67.0785,6470.0
2019-01-08 15:00:00,73.73,73.77,73.72,73.74,4701.0,67.0694,67.1058,67.0603,67.0785,4701.0
2019-01-08 15:05:00,73.75,73.79,73.67,73.77,8124.0,67.0876,67.124,67.0148,67.1058,8124.0
2019-01-08 15:10:00,73.78,73.81,73.77,73.81,5635.0,67.1149,67.1422,67.1058,67.1422,5635.0
2019-01-08 15:15:00,73.81,73.82,73.79,73.81,11468.0,67.1422,67.1513,67.124,67.1422,11468.0
2019-01-08 15:20:00,73.8,73.86,73.79,73.85,9558.0,67.1331,67.1877,67.124,67.1786,9558.0
2019-01-08 15:25:00,73.87,73.98,73.84,73.98,7801.0,67.1967,67.2968,67.1695,67.2968,7801.0
2019-01-08 15:30:00,73.98,73.98,73.91,73.95,12446.0,67.2968,67.2968,67.2331,67.2695,12446.0
2019-01-08 15:35:00,73.97,73.99,73.94,73.96,12046.0,67.2877,67.3059,67.2604,67.2786,12046.0
2019-01-08 15:40:00,73.95,73.98,73.88,73.97,19422.0,67.2695,67.2968,67.2058,67.2877,19422.0
2019-01-08 15:45:00,73.97,74.0,73.95,73.95,35636.0,67.2877,67.315,67.2695,67.2695,35636.0
2019-01-08 15:50:00,73.95,73.98,73.91,73.97,16620.0,67.2695,67.2968,67.2331,67.2877,16620.0
2019-01-08 15:55:00,73.97,74.0,73.91,73.96,58436.0,67.2877,67.315,67.2331,67.2786,58436.0
2019-01-09 09:30:00,74.06,74.25,73.87,73.87,15828.0,67.3696,67.5424,67.1967,67.1967,15828.0
2019-01-09 09:35:00,73.86,73.87,73.59,73.62,6681.0,67.1877,67.1967,66.942,66.9693,6681.0
2019-01-09 09:40:00,73.58,73.69,73.48,73.69,6494.0,66.9329,67.033,66.842,67.033,6494.0
2019-01-09 09:45:00,73.66,73.72,73.54,73.59,7540.0,67.0057,67.0603,66.8966,66.942,7540.0
2019-01-09 09:50:00,73.57,73.81,73.47,73.78,16162.0,66.9239,67.1422,66.8329,67.1149,16162.0
2019-01-09 09:55:00,73.79,73.85,73.76,73.79,3948.0,67.124,67.1786,67.0967,67.124,3948.0
2019-01-09 10:00:00,73.8,73.97,73.8,73.9,13896.0,67.1331,67.2877,67.1331,67.224,13896.0
2019-01-09 10:05:00,73.89,73.89,73.76,73.77,6439.0,67.2149,67.2149,67.0967,67.1058,6439.0
2019-01-09 10:10:00,73.73,73.79,73.65,73.67,6318.0,67.0694,67.124,66.9966,67.0148,6318.0
2019-01-09 10:15:00,73.67,73.73,73.65,73.66,1700.0,67.0148,67.0694,66.9966,67.0057,1700.0
2019-01-09 10:20:00,73.69,73.76,73.65,73.69,5101.0,67.033,67.0967,66.9966,67.033,5101.0
2019-01-09 10:25:00,73.68,73.69,73.61,73.67,2825.0,67.0239,67.033,66.9602,67.0148,2825.0
2019-01-09 10:30:00,73.68,73.68,73.58,73.63,5514.0,67.0239,67.0239,66.9329,66.9784,5514.0
2019-01-09 10:35:00,73.62,73.63,73.56,73.56,6852.0,66.9693,66.9784,66.9148,66.9148,6852.0
2019-01-09 10:40:00,73.57,73.57,73.41,73.41,6939.0,66.9239,66.9239,66.7783,66.7783,6939.0
2019-01-09 10:45:00,73.37,73.46,73.37,73.44,3830.0,66.7419,66.8238,66.7419,66.8056,3830.0
2019-01-09 10:50:00,73.45,73.51,73.43,73.51,10304.0,66.8147,66.8693,66.7965,66.8693,10304.0
2019-01-09 10:55:00,73.5,73.58,73.45,73.5,23260.0,66.8602,66.9329,66.8147,66.8602,23260.0
2019-01-09 11:00:00,73.5,73.68,73.49,73.68,5660.0,66.8602,67.0239,66.8511,67.0239,5660.0
2019-01-09 11:05:00,73.73,73.73,73.6,73.61,4926.0,67.0694,67.0694,66.9511,66.9602,4926.0
2019-01-09 11:10:00,73.61,73.65,73.57,73.64,7792.0,66.9602,66.9966,66.9239,66.9875,7792.0
2019-01-09 11:15:00,73.64,73.67,73.61,73.61,6874.0,66.9875,67.0148,66.9602,66.9602,6874.0
2019-01-09 11:20:00,73.6,73.75,73.53,73.75,5366.0,66.9511,67.0876,66.8875,67.0876,5366.0
2019-01-09 11:25:00,73.75,73.79,73.71,73.75,5917.0,67.0876,67.124,67.0512,67.0876,5917.0
2019-01-09 11:30:00,73.73,73.74,73.56,73.61,16874.0,67.0694,67.0785,66.9148,66.9602,16874.0
2019-01-09 11:35:00,73.65,73.73,73.63,73.73,11207.0,66.9966,67.0694,66.9784,67.0694,11207.0
2019-01-09 11:40:00,73.71,73.72,73.6,73.64,6779.0,67.0512,67.0603,66.9511,66.9875,6779.0
2019-01-09 11:45:00,73.65,73.79,73.64,73.71,8682.0,66.9966,67.124,66.9875,67.0512,8682.0
2019-01-09 11:50:00,73.71,73.72,73.62,73.7,14842.0,67.0512,67.0603,66.9693,67.0421,14842.0
2019-01-09 11:55:00,73.72,73.75,73.63,73.63,7518.0,67.0603,67.0876,66.9784,66.9784,7518.0
2019-01-09 12:00:00,73.63,73.73,73.62,73.7,5069.0,66.9784,67.0694,66.9693,67.0421,5069.0
2019-01-09 12:05:00,73.73,73.76,73.71,73.71,3436.0,67.0694,67.0967,67.0512,67.0512,3436.0
2019-01-09 12:10:00,73.7,73.81,73.7,73.8,2111.0,67.0421,67.1422,67.0421,67.1331,2111.0
2019-01-09 12:15:00,73.83,73.87,73.8,73.83,6026.0,67.1604,67.1967,67.1331,67.1604,6026.0
2019-01-09 12:20:00,73.83,73.86,73.78,73.85,5607.0,67.1604,67.1877,67.1149,67.1786,5607.0
2019-01-09 12:25:00,73.85,73.86,73.77,73.78,2650.0,67.1786,67.1877,67.1058,67.1149,2650.0
2019-01-09 12:30:00,73.78,73.82,73.74,73.82,4892.0,67.1149,67.1513,67.0785,67.1513,4892.0
2019-01-09 12:35:00,73.82,73.89,73.82,73.89,4654.0,67.1513,67.2149,67.1513,67.2149,4654.0
2019-01-09 12:40:00,73.89,73.95,73.88,73.95,3694.0,67.2149,67.2695,67.2058,67.2695,3694.0
2019-01-09 12:45:00,73.94,74.01,73.93,73.98,4448.0,67.2604,67.3241,67.2513,67.2968,4448.0
2019-01-09 12:50:00,73.98,73.99,73.94,73.94,3880.0,67.2968,67.3059,67.2604,67.2604,3880.0
2019-01-09 12:55:00,73.95,73.99,73.92,73.97,5286.0,67.2695,67.3059,67.2422,67.2877,5286.0
2019-01-09 13:00:00,73.99,73.99,73.91,73.91,2835.0,67.3059,67.3059,67.2331,67.2331,2835.0
2019-01-09 13:05:00,73.88,73.9,73.8,73.84,3300.0,67.2058,67.224,67.1331,67.1695,3300.0
2019-01-09 13:10:00,73.85,73.9,73.82,73.89,4283.0,67.1786,67.224,67.1513,67.2149,4283.0
2019-01-09 13:15:00,73.92,73.93,73.83,73.91,6324.0,67.2422,67.2513,67.1604,67.2331,6324.0
2019-01-09 13:20:00,73.92,73.94,73.9,73.94,2990.0,67.2422,67.2604,67.224,67.2604,2990.0
2019-01-09 13:25:00,73.92,73.93,73.85,73.85,2769.0,67.2422,67.2513,67.1786,67.1786,2769.0
2019-01-09 13:30:00,73.85,73.85,73.8,73.82,3296.0,67.1786,67.1786,67.1331,67.1513,3296.0
2019-01-09 13:35:00,73.81,73.84,73.77,73.79,3382.0,67.1422,67.1695,67.1058,67.124,3382.0
2019-01-09 13:40:00,73.82,73.85,73.8,73.83,2893.0,67.1513,67.1786,67.1331,67.1604,2893.0
2019-01-09 13:45:00,73.84,73.85,73.78,73.81,5479.0,67.1695,67.1786,67.1149,67.1422,5479.0
2019-01-09 13:50:00,73.84,73.84,73.7,73.74,7954.0,67.1695,67.1695,67.0421,67.0785,7954.0
2019-01-09 13:55:00,73.74,73.82,73.73,73.82,2423.0,67.0785,67.1513,67.0694,67.1513,2423.0
2019-01-09 14:00:00,73.82,73.95,73.82,73.85,7300.0,67.1513,67.2695,67.1513,67.1786,7300.0
2019-01-09 14:05:00,73.84,73.93,73.83,73.89,5636.0,67.1695,67.2513,67.1604,67.2149,5636.0
2019-01-09 14:10:00,73.9,73.93,73.8,73.85,4335.0,67.224,67.2513,67.1331,67.1786,4335.0
2019-01-09 14:15:00,73.85,73.86,73.72,73.74,8510.0,67.1786,67.1877,67.0603,67.0785,8510.0
2019-01-09 14:20:00,73.73,73.73,73.64,73.64,3904.0,67.0694,67.0694,66.9875,66.9875,3904.0
2019-01-09 14:25:00,73.68,73.69,73.66,73.67,2317.0,67.0239,67.033,67.0057,67.0148,2317.0
2019-01-09 14:30:00,73.66,73.76,73.64,73.76,6029.0,67.0057,67.0967,66.9875,67.0967,6029.0
2019-01-09 14:35:00,73.77,73.77,73.72,73.74,3534.0,67.1058,67.1058,67.0603,67.0785,3534.0
2019-01-09 14:40:00,73.73,73.76,73.71,73.76,3648.0,67.0694,67.0967,67.0512,67.0967,3648.0
2019-01-09 14:45:00,73.78,73.84,73.77,73.84,4275.0,67.1149,67.1695,67.1058,67.1695,4275.0
2019-01-09 14:50:00,73.83,73.88,73.8,73.86,4806.0,67.1604,67.2058,67.1331,67.1877,4806.0
2019-01-09 14:55:00,73.86,73.86,73.81,73.81,4630.0,67.1877,67.1877,67.1422,67.1422,4630.0
2019-01-09 15:00:00,73.82,73.88,73.79,73.87,5241.0,67.1513,67.2058,67.124,67.1967,5241.0
2019-01-09 15:05:00,73.87,73.88,73.79,73.83,3630.0,67.1967,67.2058,67.124,67.1604,3630.0
2019-01-09 15:10:00,73.82,73.85,73.77,73.83,7417.0,67.1513,67.1786,67.1058,67.1604,7417.0
2019-01-09 15:15:00,73.85,74.06,73.85,74.01,28530.0,67.1786,67.3696,67.1786,67.3241,28530.0
2019-01-09 15:20:00,74.02,74.03,73.9,73.96,5492.0,67.3332,67.3423,67.224,67.2786,5492.0
2019-01-09 15:25:00,73.96,73.97,73.92,73.94,7249.0,67.2786,67.2877,67.2422,67.2604,7249.0
2019-01-09 15:30:00,73.94,73.95,73.9,73.95,8675.0,67.2604,67.2695,67.224,67.2695,8675.0
2019-01-09 15:35:00,73.93,73.94,73.84,73.9,9094.0,67.2513,67.2604,67.1695,67.224,9094.0
2019-01-09 15:40:00,73.9,73.91,73.83,73.85,7493.0,67.224,67.2331,67.1604,67.1786,7493.0
2019-01-09 15:45:00,73.87,73.88,73.75,73.79,17169.0,67.1967,67.2058,67.0876,67.124,17169.0
2019-01-09 15:50:00,73.79,73.79,73.73,73.74,12264.0,67.124,67.124,67.0694,67.0785,12264.0
2019-01-09 15:55:00,73.73,73.93,73.69,73.91,46718.0,67.0694,67.2513,67.033,67.2331,46718.0
2019-01-10 09:30:00,72.97,73.72,72.58,73.47,33115.0,66.3781,67.0603,66.0233,66.8329,33115.0
2019-01-10 09:35:00,73.51,73.55,73.19,73.2,27044.0,66.8693,66.9057,66.5782,66.5873,27044.0
2019-01-10 09:40:00,73.19,73.51,73.13,73.44,13383.0,66.5782,66.8693,66.5236,66.8056,13383.0
2019-01-10 09:45:00,73.36,73.61,73.34,73.61,14817.0,66.7328,66.9602,66.7146,66.9602,14817.0
2019-01-10 09:50:00,73.61,73.71,73.57,73.68,7606.0,66.9602,67.0512,66.9239,67.0239,7606.0
2019-01-10 09:55:00,73.69,73.7,73.6,73.67,9545.0,67.033,67.0421,66.9511,67.0148,9545.0
2019-01-10 10:00:00,73.63,73.74,73.57,73.73,5444.0,66.9784,67.0785,66.9239,67.0694,5444.0
2019-01-10 10:05:00,73.74,73.75,73.57,73.58,8589.0,67.0785,67.0876,66.9239,66.9329,8589.0
2019-01-10 10:10:00,73.54,73.59,73.48,73.48,10626.0,66.8966,66.942,66.842,66.842,10626.0
2019-01-10 10:15:00,73.46,73.57,73.38,73.56,9662.0,66.8238,66.9239,66.751,66.9148,9662.0
2019-01-10 10:20:00,73.62,73.81,73.6,73.81,6161.0,66.9693,67.1422,66.9511,67.1422,6161.0
2019-01-10 10:25:00,73.84,73.91,73.82,73.91,3936.0,67.1695,67.2331,67.1513,67.2331,3936.0
2019-01-10 10:30:00,73.94,73.94,73.67,73.68,6886.0,67.2604,67.2604,67.0148,67.0239,6886.0
2019-01-10 10:35:00,73.69,73.72,73.61,73.67,4601.0,67.033,67.0603,66.9602,67.0148,4601.0
2019-01-10 10:40:00,73.69,73.75,73.64,73.73,4386.0,67.033,67.0876,66.9875,67.0694,4386.0
2019-01-10 10:45:00,73.75,73.75,73.69,73.72,2997.0,67.0876,67.0876,67.033,67.0603,2997.0
2019-01-10 10:50:00,73.75,73.81,73.71,73.71,3910.0,67.0876,67.1422,67.0512,67.0512,3910.0
2019-01-10 10:55:00,73.71,73.82,73.7,73.8,5025.0,67.0512,67.1513,67.0421,67.1331,5025.0
2019-01-10 11:00:00,73.79,73.84,73.78,73.79,3541.0,67.124,67.1695,67.1149,67.124,3541.0
2019-01-10 11:05:00,73.8,73.84,73.78,73.83,4080.0,67.1331,67.1695,67.1149,67.1604,4080.0
2019-01-10 11:10:00,73.86,74.02,73.86,73.97,7317.0,67.1877,67.3332,67.1877,67.2877,7317.0
2019-01-10 11:15:00,73.99,74.06,73.97,74.05,3100.0,67.3059,67.3696,67.2877,67.3605,3100.0
2019-01-10 11:20:00,74.06,74.07,74.03,74.06,4394.0,67.3696,67.3787,67.3423,67.3696,4394.0
2019-01-10 11:25:00,74.05,74.08,73.95,74.03,8332.0,67.3605,67.3878,67.2695,67.3423,8332.0
2019-01-10 11:30:00,74.04,74.17,74.01,74.17,2289.0,67.3514,67.4696,67.3241,67.4696,2289.0
2019-01-10 11:35:00,74.17,74.22,74.13,74.14,5847.0,67.4696,67.5151,67.4333,67.4424,5847.0
2019-01-10 11:40:00,74.13,74.13,73.99,74.02,9319.0,67.4333,67.4333,67.3059,67.3332,9319.0
2019-01-10 11:45:00,74.02,74.02,73.97,74.0,3739.0,67.3332,67.3332,67.2877,67.315,3739.0
2019-01-10 11:50:00,74.01,74.01,73.94,73.94,5468.0,67.3241,67.3241,67.2604,67.2604,5468.0
2019-01-10 11:55:00,73.95,73.99,73.95,73.98,4675.0,67.2695,67.3059,67.2695,67.2968,4675.0
2019-01-10 12:00:00,73.97,73.99,73.87,73.9,5888.0,67.2877,67.3059,67.1967,67.224,5888.0
2019-01-10 12:05:00,73.89,73.96,73.88,73.96,3338.0,67.2149,67.2786,67.2058,67.2786,3338.0
2019-01-10 12:10:00,73.95,74.03,73.94,74.01,4900.0,67.2695,67.3423,67.2604,67.3241,4900.0
2019-01-10 12:15:00,74.02,74.02,73.98,74.01,5455.0,67.3332,67.3332,67.2968,67.3241,5455.0
2019-01-10 12:20:00,74.0,74.04,74.0,74.03,6122.0,67.315,67.3514,67.315,67.3423,6122.0
2019-01-10 12:25:00,74.01,74.06,74.01,74.04,3521.0,67.3241,67.3696,67.3241,67.3514,3521.0
2019-01-10 12:30:00,74.05,74.06,73.99,73.99,3900.0,67.3605,67.3696,67.3059,67.3059,3900.0
2019-01-10 12:35:00,73.99,74.01,73.98,74.01,4150.0,67.3059,67.3241,67.2968,67.3241,4150.0
2019-01-10 12:40:00,74.0,74.01,73.95,73.98,4329.0,67.315,67.3241,67.2695,67.2968,4329.0
2019-01-10 12:45:00,73.96,74.08,73.94,74.02,6289.0,67.2786,67.3878,67.2604,67.3332,6289.0
2019-01-10 12:50:00,74.02,74.09,74.01,74.02,5861.0,67.3332,67.3969,67.3241,67.3332,5861.0
2019-01-10 12:55:00,73.98,74.02,73.97,74.01,4300.0,67.2968,67.3332,67.2877,67.3241,4300.0
2019-01-10 13:00:00,74.01,74.04,73.94,73.95,8541.0,67.3241,67.3514,67.2604,67.2695,8541.0
2019-01-10 13:05:00,73.96,73.96,73.8,73.85,5488.0,67.2786,67.2786,67.1331,67.1786,5488.0
2019-01-10 13:10:00,73.82,73.85,73.8,73.83,2803.0,67.1513,67.1786,67.1331,67.1604,2803.0
2019-01-10 13:15:00,73.83,73.88,73.75,73.85,7047.0,67.1604,67.2058,67.0876,67.1786,7047.0
2019-01-10 13:20:00,73.82,73.82,73.78,73.8,3157.0,67.1513,67.1513,67.1149,67.1331,3157.0
2019-01-10 13:25:00,73.79,73.85,73.79,73.85,2842.0,67.124,67.1786,67.124,67.1786,2842.0
2019-01-10 13:30:00,73.86,73.89,73.81,73.89,3863.0,67.1877,67.2149,67.1422,67.2149,3863.0
2019-01-10 13:35:00,73.88,73.89,73.81,73.81,2261.0,67.2058,67.2149,67.1422,67.1422,2261.0
2019-01-10 13:40:00,73.81,73.82,73.75,73.8,6114.0,67.1422,67.1513,67.0876,67.1331,6114.0
2019-01-10 13:45:00,73.78,73.79,73.76,73.78,4719.0,67.1149,67.124,67.0967,67.1149,4719.0
2019-01-10 13:50:00,73.79,73.83,73.78,73.82,4069.0,67.124,67.1604,67.1149,67.1513,4069.0
2019-01-10 13:55:00,73.82,73.92,73.82,73.91,2773.0,67.1513,67.2422,67.1513,67.2331,2773.0
2019-01-10 14:00:00,73.91,73.99,73.91,73.98,5796.0,67.2331,67.3059,67.2331,67.2968,5796.0
2019-01-10 14:05:00,73.98,74.15,73.98,74.15,7300.0,67.2968,67.4515,67.2968,67.4515,7300.0
2019-01-10 14:10:00,74.15,74.21,74.14,74.16,6658.0,67.4515,67.506,67.4424,67.4606,6658.0
2019-01-10 14:15:00,74.18,74.2,74.12,74.18,12785.0,67.4787,67.4969,67.4242,67.4787,12785.0
2019-01-10 14:20:00,74.18,74.27,74.18,74.19,5833.0,67.4787,67.5606,67.4787,67.4878,5833.0
2019-01-10 14:25:00,74.2,74.2,74.16,74.19,1900.0,67.4969,67.4969,67.4606,67.4878,1900.0
2019-01-10 14:30:00,74.2,74.26,74.2,74.25,4244.0,67.4969,67.5515,67.4969,67.5424,4244.0
2019-01-10 14:35:00,74.24,74.25,74.16,74.17,6675.0,67.5333,67.5424,67.4606,67.4696,6675.0
2019-01-10 14:40:00,74.18,74.26,74.16,74.23,3754.0,67.4787,67.5515,67.4606,67.5242,3754.0
2019-01-10 14:45:00,74.23,74.25,74.12,74.12,3900.0,67.5242,67.5424,67.4242,67.4242,3900.0
2019-01-10 14:50:00,74.12,74.14,74.04,74.04,4875.0,67.4242,67.4424,67.3514,67.3514,4875.0
2019-01-10 14:55:00,74.02,74.16,74.02,74.14,5272.0,67.3332,67.4606,67.3332,67.4424,5272.0
2019-01-10 15:00:00,74.14,74.26,74.14,74.23,5957.0,67.4424,67.5515,67.4424,67.5242,5957.0
2019-01-10 15:05:00,74.23,74.27,74.22,74.24,9482.0,67.5242,67.5606,67.5151,67.5333,9482.0
2019-01-10 15:10:00,74.25,74.28,74.19,74.27,6155.0,67.5424,67.5697,67.4878,67.5606,6155.0
2019-01-10 15:15:00,74.27,74.29,74.18,74.2,5110.0,67.5606,67.5788,67.4787,67.4969,5110.0
2019-01-10 15:20:00,74.2,74.21,74.17,74.2,8753.0,67.4969,67.506,67.4696,67.4969,8753.0
2019-01-10 15:25:00,74.21,74.31,74.21,74.31,6610.0,67.506,67.597,67.506,67.597,6610.0
2019-01-10 15:30:00,74.32,74.44,74.32,74.36,14505.0,67.6061,67.7153,67.6061,67.6425,14505.0
2019-01-10 15:35:00,74.35,74.39,74.34,74.39,12209.0,67.6334,67.6698,67.6243,67.6698,12209.0
2019-01-10 15:40:00,74.39,74.44,74.36,74.42,13732.0,67.6698,67.7153,67.6425,67.6971,13732.0
2019-01-10 15:45:00,74.42,74.47,74.33,74.36,14806.0,67.6971,67.7425,67.6152,67.6425,14806.0
2019-01-10 15:50:00,74.36,74.43,74.36,74.41,23732.0,67.6425,67.7062,67.6425,67.688,23732.0
2019-01-10 15:55:00,74.42,74.62,74.37,74.54,113088.0,67.6971,67.879,67.6516,67.8062,113088.0
2019-01-11 09:30:00,74.32,74.5,74.21,74.37,22163.0,67.6061,67.7698,67.506,67.6516,22163.0
2019-01-11 09:35:00,74.4,74.54,74.24,74.52,22808.0,67.6789,67.8062,67.5333,67.788,22808.0
2019-01-11 09:40:00,74.51,74.51,74.28,74.4,10715.0,67.7789,67.7789,67.5697,67.6789,10715.0
2019-01-11 09:45:00,74.45,74.48,74.39,74.45,14509.0,67.7244,67.7516,67.6698,67.7244,14509.0
2019-01-11 09:50:00,74.46,74.51,74.36,74.46,27230.0,67.7334,67.7789,67.6425,67.7334,27230.0
2019-01-11 09:55:00,74.45,74.52,74.39,74.51,9000.0,67.7244,67.788,67.6698,67.7789,9000.0
2019-01-11 10:00:00,74.51,74.65,74.51,74.6,36696.0,67.7789,67.9063,67.7789,67.8608,36696.0
2019-01-11 10:05:00,74.59,74.7,74.56,74.61,31555.0,67.8517,67.9518,67.8244,67.8699,31555.0
2019-01-11 10:10:00,74.63,74.66,74.54,74.57,8536.0,67.8881,67.9154,67.8062,67.8335,8536.0
2019-01-11 10:15:00,74.55,74.55,74.4,74.4,6201.0,67.8153,67.8153,67.6789,67.6789,6201.0
2019-01-11 10:20:00,74.4,74.44,74.39,74.43,6219.0,67.6789,67.7153,67.6698,67.7062,6219.0
2019-01-11 10:25:00,74.45,74.56,74.39,74.54,12655.0,67.7244,67.8244,67.6698,67.8062,12655.0
2019-01-11 10:30:00,74.53,74.55,74.49,74.51,8308.0,67.7971,67.8153,67.7607,67.7789,8308.0
2019-01-11 10:35:00,74.52,74.56,74.44,74.46,18486.0,67.788,67.8244,67.7153,67.7334,18486.0
2019-01-11 10:40:00,74.46,74.48,74.41,74.44,10663.0,67.7334,67.7516,67.688,67.7153,10663.0
2019-01-11 10:45:00,74.43,74.46,74.4,74.41,9413.0,67.7062,67.7334,67.6789,67.688,9413.0
2019-01-11 10:50:00,74.39,74.39,74.31,74.38,7149.0,67.6698,67.6698,67.597,67.6607,7149.0
2019-01-11 10:55:00,74.4,74.44,74.37,74.44,8811.0,67.6789,67.7153,67.6516,67.7153,8811.0
2019-01-11 11:00:00,74.44,74.44,74.36,74.38,11846.0,67.7153,67.7153,67.6425,67.6607,11846.0
2019-01-11 11:05:00,74.39,74.4,74.25,74.27,8612.0,67.6698,67.6789,67.5424,67.5606,8612.0
2019-01-11 11:10:00,74.28,74.31,74.2,74.2,6552.0,67.5697,67.597,67.4969,67.4969,6552.0
2019-01-11 11:15:00,74.21,74.29,74.21,74.28,8900.0,67.506,67.5788,67.506,67.5697,8900.0
2019-01-11 11:20:00,74.27,74.29,74.2,74.2,7091.0,67.5606,67.5788,67.4969,67.4969,7091.0
2019-01-11 11:25:00,74.2,74.21,74.15,74.19,6407.0,67.4969,67.506,67.4515,67.4878,6407.0
2019-01-11 11:30:00,74.2,74.22,74.17,74.2,4952.0,67.4969,67.5151,67.4696,67.4969,4952.0
2019-01-11 11:35:00,74.2,74.2,74.1,74.11,5675.0,67.4969,67.4969,67.406,67.4151,5675.0
2019-01-11 11:40:00,74.1,74.18,74.1,74.14,5797.0,67.406,67.4787,67.406,67.4424,5797.0
2019-01-11 11:45:00,74.14,74.16,74.11,74.13,10628.0,67.4424,67.4606,67.4151,67.4333,10628.0
2019-01-11 11:50:00,74.12,74.17,74.12,74.17,3544.0,67.4242,67.4696,67.4242,67.4696,3544.0
2019-01-11 11:55:00,74.17,74.17,74.1,74.15,8000.0,67.4696,67.4696,67.406,67.4515,8000.0
2019-01-11 12:00:00,74.14,74.15,74.11,74.11,4990.0,67.4424,67.4515,67.4151,67.4151,4990.0
2019-01-11 12:05:00,74.13,74.13,74.07,74.07,5526.0,67.4333,67.4333,67.3787,67.3787,5526.0
2019-01-11 12:10:00,74.05,74.05,74.04,74.05,1430.0,67.3605,67.3605,67.3514,67.3605,1430.0
2019-01-11 12:15:00,74.05,74.16,74.04,74.15,6500.0,67.3605,67.4606,67.3514,67.4515,6500.0
2019-01-11 12:20:00,74.15,74.15,74.11,74.15,3824.0,67.4515,67.4515,67.4151,67.4515,3824.0
2019-01-11 12:25:00,74.12,74.14,74.04,74.05,9347.0,67.4242,67.4424,67.3514,67.3605,9347.0
2019-01-11 12:30:00,74.06,74.13,74.06,74.11,6612.0,67.3696,67.4333,67.3696,67.4151,6612.0
2019-01-11 12:35:00,74.11,74.16,74.06,74.12,12789.0,67.4151,67.4606,67.3696,67.4242,12789.0
2019-01-11 12:40:00,74.13,74.34,74.13,74.33,17298.0,67.4333,67.6243,67.4333,67.6152,17298.0
2019-01-11 12:45:00,74.33,74.34,74.28,74.31,11019.0,67.6152,67.6243,67.5697,67.597,11019.0
2019-01-11 12:50:00,74.32,74.42,74.32,74.41,13169.0,67.6061,67.6971,67.6061,67.688,13169.0
2019-01-11 12:55:00,74.41,74.46,74.4,74.42,7563.0,67.688,67.7334,67.6789,67.6971,7563.0
2019-01-11 13:00:00,74.42,74.47,74.4,74.41,23863.0,67.6971,67.7425,67.6789,67.688,23863.0
2019-01-11 13:05:00,74.43,74.48,74.4,74.4,5482.0,67.7062,67.7516,67.6789,67.6789,5482.0
2019-01-11 13:10:00,74.4,74.42,74.38,74.41,4093.0,67.6789,67.6971,67.6607,67.688,4093.0
2019-01-11 13:15:00,74.41,74.44,74.39,74.43,3895.0,67.688,67.7153,67.6698,67.7062,3895.0
2019-01-11 13:20:00,74.44,74.46,74.42,74.46,7157.0,67.7153,67.7334,67.6971,67.7334,7157.0
2019-01-11 13:25:00,74.46,74.47,74.44,74.47,4484.0,67.7334,67.7425,67.7153,67.7425,4484.0
2019-01-11 13:30:00,74.46,74.48,74.42,74.44,7440.0,67.7334,67.7516,67.6971,67.7153,7440.0
2019-01-11 13:35:00,74.45,74.53,74.43,74.49,6936.0,67.7244,67.7971,67.7062,67.7607,6936.0
2019-01-11 13:40:00,74.49,74.55,74.49,74.54,3263.0,67.7607,67.8153,67.7607,67.8062,3263.0
2019-01-11 13:45:00,74.55,74.58,74.54,74.57,5102.0,67.8153,67.8426,67.8062,67.8335,5102.0
2019-01-11 13:50:00,74.56,74.58,74.54,74.54,5165.0,67.8244,67.8426,67.8062,67.8062,5165.0
2019-01-11 13:55:00,74.53,74.57,74.52,74.56,4263.0,67.7971,67.8335,67.788,67.8244,4263.0
2019-01-11 14:00:00,74.55,74.62,74.55,74.59,10159.0,67.8153,67.879,67.8153,67.8517,10159.0
2019-01-11 14:05:00,74.57,74.6,74.55,74.59,6741.0,67.8335,67.8608,67.8153,67.8517,6741.0
2019-01-11 14:10:00,74.59,74.64,74.58,74.61,11415.0,67.8517,67.8972,67.8426,67.8699,11415.0
2019-01-11 14:15:00,74.61,74.61,74.52,74.57,16742.0,67.8699,67.8699,67.788,67.8335,16742.0
2019-01-11 14:20:00,74.57,74.57,74.55,74.57,3041.0,67.8335,67.8335,67.8153,67.8335,3041.0
2019-01-11 14:25:00,74.57,74.62,74.56,74.61,6113.0,67.8335,67.879,67.8244,67.8699,6113.0
2019-01-11 14:30:00,74.61,74.67,74.6,74.67,5837.0,67.8699,67.9245,67.8608,67.9245,5837.0
2019-01-11 14:35:00,74.66,74.72,74.65,74.65,17426.0,67.9154,67.97,67.9063,67.9063,17426.0
2019-01-11 14:40:00,74.65,74.65,74.57,74.61,2943.0,67.9063,67.9063,67.8335,67.8699,2943.0
2019-01-11 14:45:00,74.6,74.61,74.55,74.6,8449.0,67.8608,67.8699,67.8153,67.8608,8449.0
2019-01-11 14:50:00,74.6,74.6,74.54,74.54,6358.0,67.8608,67.8608,67.8062,67.8062,6358.0
2019-01-11 14:55:00,74.52,74.57,74.5,74.55,11414.0,67.788,67.8335,67.7698,67.8153,11414.0
2019-01-11 15:00:00,74.55,74.55,74.5,74.52,8775.0,67.8153,67.8153,67.7698,67.788,8775.0
2019-01-11 15:05:00,74.51,74.54,74.5,74.52,14029.0,67.7789,67.8062,67.7698,67.788,14029.0
2019-01-11 15:10:00,74.51,74.57,74.5,74.53,18680.0,67.7789,67.8335,67.7698,67.7971,18680.0
2019-01-11 15:15:00,74.53,74.55,74.49,74.51,25256.0,67.7971,67.8153,67.7607,67.7789,25256.0
2019-01-11 15:20:00,74.51,74.52,74.46,74.46,11898.0,67.7789,67.788,67.7334,67.7334,11898.0
2019-01-11 15:25:00,74.45,74.47,74.44,74.45,16610.0,67.7244,67.7425,67.7153,67.7244,16610.0
2019-01-11 15:30:00,74.45,74.52,74.45,74.5,26219.0,67.7244,67.788,67.7244,67.7698,26219.0
2019-01-11 15:35:00,74.5,74.55,74.48,74.52,11637.0,67.7698,67.8153,67.7516,67.788,11637.0
2019-01-11 15:40:00,74.52,74.56,74.52,74.55,14310.0,67.788,67.8244,67.788,67.8153,14310.0
2019-01-11 15:45:00,74.55,74.59,74.54,74.56,18388.0,67.8153,67.8517,67.8062,67.8244,18388.0
2019-01-11 15:50:00,74.56,74.57,74.52,74.53,19406.0,67.8244,67.8335,67.788,67.7971,19406.0
2019-01-11 15:55:00,74.53,74.68,74.49,74.65,79618.0,67.7971,67.9336,67.7607,67.9063,79618.0
2019-01-14 09:30:00,74.07,74.16,73.74,73.76,34097.0,67.3787,67.4606,67.0785,67.0967,34097.0
2019-01-14 09:35:00,73.76,73.83,73.53,73.81,17485.0,67.0967,67.1604,66.8875,67.1422,17485.0
2019-01-14 09:40:00,73.82,73.97,73.82,73.95,14087.0,67.1513,67.2877,67.1513,67.2695,14087.0
2019-01-14 09:45:00,73.94,74.09,73.91,74.09,29065.0,67.2604,67.3969,67.2331,67.3969,29065.0
2019-01-14 09:50:00,74.08,74.12,73.87,73.94,19824.0,67.3878,67.4242,67.1967,67.2604,19824.0
2019-01-14 09:55:00,73.92,74.04,73.91,73.99,16029.0,67.2422,67.3514,67.2331,67.3059,16029.0
2019-01-14 10:00:00,74.0,74.09,73.92,74.06,24139.0,67.315,67.3969,67.2422,67.3696,24139.0
2019-01-14 10:05:00,74.05,74.07,74.0,74.01,14462.0,67.3605,67.3787,67.315,67.3241,14462.0
2019-01-14 10:10:00,74.02,74.1,73.99,74.09,22699.0,67.3332,67.406,67.3059,67.3969,22699.0
2019-01-14 10:15:00,74.1,74.2,74.08,74.15,17237.0,67.406,67.4969,67.3878,67.4515,17237.0
2019-01-14 10:20:00,74.15,74.15,74.04,74.04,8777.0,67.4515,67.4515,67.3514,67.3514,8777.0
2019-01-14 10:25:00,74.04,74.07,73.98,73.98,31616.0,67.3514,67.3787,67.2968,67.2968,31616.0
2019-01-14 10:30:00,73.98,74.19,73.97,74.19,14336.0,67.2968,67.4878,67.2877,67.4878,14336.0
2019-01-14 10:35:00,74.19,74.22,74.16,74.17,31084.0,67.4878,67.5151,67.4606,67.4696,31084.0
2019-01-14 10:40:00,74.17,74.27,74.16,74.21,32558.0,67.4696,67.5606,67.4606,67.506,32558.0
2019-01-14 10:45:00,74.22,74.27,74.11,74.14,9572.0,67.5151,67.5606,67.4151,67.4424,9572.0
2019-01-14 10:50:00,74.14,74.15,74.05,74.1,30976.0,67.4424,67.4515,67.3605,67.406,30976.0
2019-01-14 10:55:00,74.11,74.25,74.11,74.17,10195.0,67.4151,67.5424,67.4151,67.4696,10195.0
2019-01-14 11:00:00,74.15,74.18,74.11,74.17,13109.0,67.4515,67.4787,67.4151,67.4696,13109.0
2019-01-14 11:05:00,74.18,74.25,74.15,74.18,18811.0,67.4787,67.5424,67.4515,67.4787,18811.0
2019-01-14 11:10:00,74.18,74.18,74.07,74.07,11601.0,67.4787,67.4787,67.3787,67.3787,11601.0
2019-01-14 11:15:00,74.07,74.08,74.01,74.04,11017.0,67.3787,67.3878,67.3241,67.3514,11017.0
2019-01-14 11:20:00,74.03,74.03,73.96,73.98,9252.0,67.3423,67.3423,67.2786,67.2968,9252.0
2019-01-14 11:25:00,73.99,73.99,73.9,73.91,10201.0,67.3059,67.3059,67.224,67.2331,10201.0
2019-01-14 11:30:00,73.92,73.98,73.9,73.97,11532.0,67.2422,67.2968,67.224,67.2877,11532.0
2019-01-14 11:35:00,73.96,73.96,73.92,73.94,10392.0,67.2786,67.2786,67.2422,67.2604,10392.0
2019-01-14 11:40:00,73.93,73.93,73.87,73.88,7154.0,67.2513,67.2513,67.1967,67.2058,7154.0
2019-01-14 11:45:00,73.87,73.88,73.8,73.81,10413.0,67.1967,67.2058,67.1331,67.1422,10413.0
2019-01-14 11:50:00,73.81,73.82,73.73,73.77,14338.0,67.1422,67.1513,67.0694,67.1058,14338.0
2019-01-14 11:55:00,73.78,73.8,73.77,73.8,11157.0,67.1149,67.1331,67.1058,67.1331,11157.0
2019-01-14 12:00:00,73.78,73.79,73.69,73.69,14234.0,67.1149,67.124,67.033,67.033,14234.0
2019-01-14 12:05:00,73.68,73.8,73.68,73.79,9034.0,67.0239,67.1331,67.0239,67.124,9034.0
2019-01-14 12:10:00,73.78,73.82,73.73,73.82,9536.0,67.1149,67.1513,67.0694,67.1513,9536.0
2019-01-14 12:15:00,73.83,73.87,73.81,73.84,9767.0,67.1604,67.1967,67.1422,67.1695,9767.0
2019-01-14 12:20:00,73.86,73.86,73.81,73.81,6341.0,67.1877,67.1877,67.1422,67.1422,6341.0
2019-01-14 12:25:00,73.82,73.82,73.78,73.78,7605.0,67.1513,67.1513,67.1149,67.1149,7605.0
2019-01-14 12:30:00,73.78,73.82,73.76,73.82,9927.0,67.1149,67.1513,67.0967,67.1513,9927.0
2019-01-14 12:35:00,73.81,73.82,73.77,73.78,11659.0,67.1422,67.1513,67.1058,67.1149,11659.0
2019-01-14 12:40:00,73.76,73.78,73.75,73.76,9066.0,67.0967,67.1149,67.0876,67.0967,9066.0
2019-01-14 12:45:00,73.75,73.78,73.72,73.75,11212.0,67.0876,67.1149,67.0603,67.0876,11212.0
2019-01-14 12:50:00,73.74,73.74,73.68,73.74,8998.0,67.0785,67.0785,67.0239,67.0785,8998.0
2019-01-14 12:55:00,73.73,73.79,73.72,73.78,10633.0,67.0694,67.124,67.0603,67.1149,10633.0
2019-01-14 13:00:00,73.79,73.79,73.75,73.77,4398.0,67.124,67.124,67.0876,67.1058,4398.0
2019-01-14 13:05:00,73.77,73.89,73.77,73.89,11814.0,67.1058,67.2149,67.1058,67.2149,11814.0
2019-01-14 13:10:00,73.91,73.91,73.82,73.89,12933.0,67.2331,67.2331,67.1513,67.2149,12933.0
2019-01-14 13:15:00,73.89,73.92,73.89,73.91,4101.0,67.2149,67.2422,67.2149,67.2331,4101.0
2019-01-14 13:20:00,73.91,74.0,73.91,73.96,10834.0,67.2331,67.315,67.2331,67.2786,10834.0
2019-01-14 13:25:00,73.96,73.98,73.95,73.97,7725.0,67.2786,67.2968,67.2695,67.2877,7725.0
2019-01-14 13:30:00,73.97,73.99,73.95,73.95,6727.0,67.2877,67.3059,67.2695,67.2695,6727.0
2019-01-14 13:35:00,73.95,73.96,73.93,73.96,8214.0,67.2695,67.2786,67.2513,67.2786,8214.0
2019-01-14 13:40:00,73.97,73.99,73.95,73.95,6333.0,67.2877,67.3059,67.2695,67.2695,6333.0
2019-01-14 13:45:00,73.96,73.97,73.91,73.97,11781.0,67.2786,67.2877,67.2331,67.2877,11781.0
2019-01-14 13:50:00,73.99,74.06,73.96,74.04,10750.0,67.3059,67.3696,67.2786,67.3514,10750.0
2019-01-14 13:55:00,74.04,74.04,74.01,74.03,4915.0,67.3514,67.3514,67.3241,67.3423,4915.0
2019-01-14 14:00:00,74.03,74.08,74.02,74.06,9625.0,67.3423,67.3878,67.3332,67.3696,9625.0
2019-01-14 14:05:00,74.06,74.09,74.02,74.02,11804.0,67.3696,67.3969,67.3332,67.3332,11804.0
2019-01-14 14:10:00,74.04,74.04,73.97,73.99,7681.0,67.3514,67.3514,67.2877,67.3059,7681.0
2019-01-14 14:15:00,73.99,73.99,73.94,73.95,10407.0,67.3059,67.3059,67.2604,67.2695,10407.0
2019-01-14 14:20:00,73.95,74.04,73.95,74.04,9702.0,67.2695,67.3514,67.2695,67.3514,9702.0
2019-01-14 14:25:00,74.02,74.02,73.99,74.0,11467.0,67.3332,67.3332,67.3059,67.315,11467.0
2019-01-14 14:30:00,74.0,74.02,73.98,74.01,11507.0,67.315,67.3332,67.2968,67.3241,11507.0
2019-01-14 14:35:00,74.01,74.01,73.99,74.0,10401.0,67.3241,67.3241,67.3059,67.315,10401.0
2019-01-14 14:40:00,74.0,74.04,73.98,74.02,11468.0,67.315,67.3514,67.2968,67.3332,11468.0
2019-01-14 14:45:00,74.04,74.08,74.02,74.07,6653.0,67.3514,67.3878,67.3332,67.3787,6653.0
2019-01-14 14:50:00,74.08,74.12,74.07,74.12,8597.0,67.3878,67.4242,67.3787,67.4242,8597.0
2019-01-14 14:55:00,74.13,74.22,74.12,74.21,12341.0,67.4333,67.5151,67.4242,67.506,12341.0
2019-01-14 15:00:00,74.22,74.23,74.17,74.17,13273.0,67.5151,67.5242,67.4696,67.4696,13273.0
2019-01-14 15:05:00,74.17,74.17,74.12,74.15,18706.0,67.4696,67.4696,67.4242,67.4515,18706.0
2019-01-14 15:10:00,74.15,74.15,74.08,74.09,13768.0,67.4515,67.4515,67.3878,67.3969,13768.0
2019-01-14 15:15:00,74.09,74.13,74.08,74.1,11145.0,67.3969,67.4333,67.3878,67.406,11145.0
2019-01-14 15:20:00,74.1,74.14,74.06,74.14,19151.0,67.406,67.4424,67.3696,67.4424,19151.0
2019-01-14 15:25:00,74.14,74.21,74.13,74.13,18398.0,67.4424,67.506,67.4333,67.4333,18398.0
2019-01-14 15:30:00,74.13,74.15,74.04,74.06,18297.0,67.4333,67.4515,67.3514,67.3696,18297.0
2019-01-14 15:35:00,74.05,74.05,74.0,74.03,19465.0,67.3605,67.3605,67.315,67.3423,19465.0
2019-01-14 15:40:00,74.02,74.02,73.87,73.9,40588.0,67.3332,67.3332,67.1967,67.224,40588.0
2019-01-14 15:45:00,73.89,73.93,73.83,73.85,34552.0,67.2149,67.2513,67.1604,67.1786,34552.0
2019-01-14 15:50:00,73.86,73.87,73.82,73.84,51268.0,67.1877,67.1967,67.1513,67.1695,51268.0
2019-01-14 15:55:00,73.84,73.98,73.84,73.85,93537.0,67.1695,67.2968,67.1695,67.1786,93537.0
2019-01-15 09:30:00,73.84,74.0,73.8,73.83,16622.0,67.1695,67.315,67.1331,67.1604,16622.0
2019-01-15 09:35:00,73.89,74.36,73.89,74.34,13847.0,67.2149,67.6425,67.2149,67.6243,13847.0
2019-01-15 09:40:00,74.34,74.43,74.34,74.4,7869.0,67.6243,67.7062,67.6243,67.6789,7869.0
2019-01-15 09:45:00,74.38,74.38,74.26,74.32,8605.0,67.6607,67.6607,67.5515,67.6061,8605.0
2019-01-15 09:50:00,74.33,74.39,74.27,74.32,5481.0,67.6152,67.6698,67.5606,67.6061,5481.0
2019-01-15 09:55:00,74.36,74.42,74.35,74.36,4493.0,67.6425,67.6971,67.6334,67.6425,4493.0
2019-01-15 10:00:00,74.37,74.55,74.35,74.48,13209.0,67.6516,67.8153,67.6334,67.7516,13209.0
2019-01-15 10:05:00,74.47,74.49,74.34,74.34,12159.0,67.7425,67.7607,67.6243,67.6243,12159.0
2019-01-15 10:10:00,74.33,74.34,74.23,74.24,61350.0,67.6152,67.6243,67.5242,67.5333,61350.0
2019-01-15 10:15:00,74.25,74.33,74.21,74.26,8101.0,67.5424,67.6152,67.506,67.5515,8101.0
2019-01-15 10:20:00,74.27,74.37,74.26,74.37,5444.0,67.5606,67.6516,67.5515,67.6516,5444.0
2019-01-15 10:25:00,74.36,74.4,74.33,74.37,4626.0,67.6425,67.6789,67.6152,67.6516,4626.0
2019-01-15 10:30:00,74.42,74.42,74.33,74.4,6470.0,67.6971,67.6971,67.6152,67.6789,6470.0
2019-01-15 10:35:00,74.42,74.46,74.38,74.4,6080.0,67.6971,67.7334,67.6607,67.6789,6080.0
2019-01-15 10:40:00,74.41,74.54,74.41,74.44,6396.0,67.688,67.8062,67.688,67.7153,6396.0
2019-01-15 10:45:00,74.43,74.43,74.34,74.39,3217.0,67.7062,67.7062,67.6243,67.6698,3217.0
2019-01-15 10:50:00,74.38,74.45,74.37,74.43,3895.0,67.6607,67.7244,67.6516,67.7062,3895.0
2019-01-15 10:55:00,74.45,74.51,74.42,74.48,8228.0,67.7244,67.7789,67.6971,67.7516,8228.0
2019-01-15 11:00:00,74.46,74.52,74.44,74.44,7487.0,67.7334,67.788,67.7153,67.7153,7487.0
2019-01-15 11:05:00,74.46,74.48,74.43,74.43,8605.0,67.7334,67.7516,67.7062,67.7062,8605.0
2019-01-15 11:10:00,74.42,74.42,74.36,74.38,7100.0,67.6971,67.6971,67.6425,67.6607,7100.0
2019-01-15 11:15:00,74.38,74.42,74.32,74.34,4673.0,67.6607,67.6971,67.6061,67.6243,4673.0
2019-01-15 11:20:00,74.35,74.36,74.29,74.31,7297.0,67.6334,67.6425,67.5788,67.597,7297.0
2019-01-15 11:25:00,74.31,74.36,74.3,74.35,5156.0,67.597,67.6425,67.5879,67.6334,5156.0
2019-01-15 11:30:00,74.35,74.35,74.27,74.28,4933.0,67.6334,67.6334,67.5606,67.5697,4933.0
2019-01-15 11:35:00,74.29,74.31,74.28,74.3,4295.0,67.5788,67.597,67.5697,67.5879,4295.0
2019-01-15 11:40:00,74.3,74.36,74.29,74.34,5900.0,67.5879,67.6425,67.5788,67.6243,5900.0
2019-01-15 11:45:00,74.34,74.4,74.34,74.38,2509.0,67.6243,67.6789,67.6243,67.6607,2509.0
2019-01-15 11:50:00,74.37,74.42,74.34,74.42,5200.0,67.6516,67.6971,67.6243,67.6971,5200.0
2019-01-15 11:55:00,74.42,74.47,74.41,74.44,6294.0,67.6971,67.7425,67.688,67.7153,6294.0
2019-01-15 12:00:00,74.43,74.5,74.43,74.46,4391.0,67.7062,67.7698,67.7062,67.7334,4391.0
2019-01-15 12:05:00,74.46,74.52,74.45,74.46,4701.0,67.7334,67.788,67.7244,67.7334,4701.0
2019-01-15 12:10:00,74.46,74.57,74.44,74.53,6178.0,67.7334,67.8335,67.7153,67.7971,6178.0
2019-01-15 12:15:00,74.53,74.55,74.48,74.48,12419.0,67.7971,67.8153,67.7516,67.7516,12419.0
2019-01-15 12:20:00,74.48,74.58,74.48,74.57,14958.0,67.7516,67.8426,67.7516,67.8335,14958.0
2019-01-15 12:25:00,74.58,74.58,74.52,74.56,5764.0,67.8426,67.8426,67.788,67.8244,5764.0
2019-01-15 12:30:00,74.56,74.57,74.46,74.49,5245.0,67.8244,67.8335,67.7334,67.7607,5245.0
2019-01-15 12:35:00,74.5,74.56,74.48,74.56,3151.0,67.7698,67.8244,67.7516,67.8244,3151.0
2019-01-15 12:40:00,74.58,74.58,74.51,74.54,5970.0,67.8426,67.8426,67.7789,67.8062,5970.0
2019-01-15 12:45:00,74.52,74.52,74.48,74.51,3294.0,67.788,67.788,67.7516,67.7789,3294.0
2019-01-15 12:50:00,74.5,74.51,74.46,74.48,5367.0,67.7698,67.7789,67.7334,67.7516,5367.0
2019-01-15 12:55:00,74.49,74.51,74.47,74.5,3831.0,67.7607,67.7789,67.7425,67.7698,3831.0
2019-01-15 13:00:00,74.49,74.5,74.47,74.48,3291.0,67.7607,67.7698,67.7425,67.7516,3291.0
2019-01-15 13:05:00,74.5,74.57,74.49,74.56,6589.0,67.7698,67.8335,67.7607,67.8244,6589.0
2019-01-15 13:10:00,74.55,74.57,74.48,74.48,4210.0,67.8153,67.8335,67.7516,67.7516,4210.0
2019-01-15 13:15:00,74.47,74.49,74.45,74.49,3538.0,67.7425,67.7607,67.7244,67.7607,3538.0
2019-01-15 13:20:00,74.51,74.56,74.51,74.55,4215.0,67.7789,67.8244,67.7789,67.8153,4215.0
2019-01-15 13:25:00,74.56,74.56,74.53,74.54,2990.0,67.8244,67.8244,67.7971,67.8062,2990.0
2019-01-15 13:30:00,74.56,74.56,74.54,74.55,1200.0,67.8244,67.8244,67.8062,67.8153,1200.0
2019-01-15 13:35:00,74.55,74.59,74.54,74.57,5336.0,67.8153,67.8517,67.8062,67.8335,5336.0
2019-01-15 13:40:00,74.58,74.59,74.53,74.53,3812.0,67.8426,67.8517,67.7971,67.7971,3812.0
2019-01-15 13:45:00,74.52,74.56,74.52,74.56,3100.0,67.788,67.8244,67.788,67.8244,3100.0
2019-01-15 13:50:00,74.58,74.6,74.55,74.6,6661.0,67.8426,67.8608,67.8153,67.8608,6661.0
2019-01-15 13:55:00,74.61,74.65,74.61,74.63,3678.0,67.8699,67.9063,67.8699,67.8881,3678.0
2019-01-15 14:00:00,74.62,74.72,74.62,74.63,8481.0,67.879,67.97,67.879,67.8881,8481.0
2019-01-15 14:05:00,74.63,74.66,74.61,74.65,4310.0,67.8881,67.9154,67.8699,67.9063,4310.0
2019-01-15 14:10:00,74.66,74.69,74.64,74.69,5396.0,67.9154,67.9427,67.8972,67.9427,5396.0
2019-01-15 14:15:00,74.69,74.69,74.6,74.66,6533.0,67.9427,67.9427,67.8608,67.9154,6533.0
2019-01-15 14:20:00,74.66,74.66,74.59,74.62,8169.0,67.9154,67.9154,67.8517,67.879,8169.0
2019-01-15 14:25:00,74.62,74.62,74.51,74.51,6745.0,67.879,67.879,67.7789,67.7789,6745.0
2019-01-15 14:30:00,74.51,74.57,74.49,74.57,7444.0,67.7789,67.8335,67.7607,67.8335,7444.0
2019-01-15 14:35:00,74.58,74.62,74.51,74.58,12300.0,67.8426,67.879,67.7789,67.8426,12300.0
2019-01-15 14:40:00,74.55,74.68,74.55,74.61,6648.0,67.8153,67.9336,67.8153,67.8699,6648.0
2019-01-15 14:45:00,74.64,74.69,74.64,74.65,8947.0,67.8972,67.9427,67.8972,67.9063,8947.0
2019-01-15 14:50:00,74.68,74.72,74.67,74.68,7264.0,67.9336,67.97,67.9245,67.9336,7264.0
2019-01-15 14:55:00,74.67,74.67,74.58,74.61,5809.0,67.9245,67.9245,67.8426,67.8699,5809.0
2019-01-15 15:00:00,74.6,74.65,74.59,74.65,17125.0,67.8608,67.9063,67.8517,67.9063,17125.0
2019-01-15 15:05:00,74.64,74.73,74.63,74.71,9831.0,67.8972,67.9791,67.8881,67.9609,9831.0
2019-01-15 15:10:00,74.71,74.72,74.66,74.68,13778.0,67.9609,67.97,67.9154,67.9336,13778.0
2019-01-15 15:15:00,74.68,74.7,74.66,74.7,20782.0,67.9336,67.9518,67.9154,67.9518,20782.0
2019-01-15 15:20:00,74.7,74.71,74.66,74.68,22183.0,67.9518,67.9609,67.9154,67.9336,22183.0
2019-01-15 15:25:00,74.69,74.71,74.65,74.69,53979.0,67.9427,67.9609,67.9063,67.9427,53979.0
2019-01-15 15:30:00,74.68,74.74,74.67,74.72,16450.0,67.9336,67.9882,67.9245,67.97,16450.0
2019-01-15 15:35:00,74.72,74.74,74.67,74.72,22655.0,67.97,67.9882,67.9245,67.97,22655.0
2019-01-15 15:40:00,74.72,74.82,74.72,74.81,28102.0,67.97,68.0609,67.97,68.0518,28102.0
2019-01-15 15:45:00,74.82,74.92,74.82,74.84,33497.0,68.0609,68.1519,68.0609,68.0791,33497.0
2019-01-15 15:50:00,74.84,74.84,74.8,74.83,27303.0,68.0791,68.0791,68.0427,68.07,27303.0
2019-01-15 15:55:00,74.84,74.9,74.82,74.88,56851.0,68.0791,68.1337,68.0609,68.1155,56851.0
2019-01-16 09:30:00,74.78,74.96,74.66,74.82,24485.0,68.0245,68.1883,67.9154,68.0609,24485.0
2019-01-16 09:35:00,74.78,74.85,74.71,74.71,4838.0,68.0245,68.0882,67.9609,67.9609,4838.0
2019-01-16 09:40:00,74.69,74.7,74.6,74.64,1407.0,67.9427,67.9518,67.8608,67.8972,1407.0
2019-01-16 09:45:00,74.64,74.74,74.54,74.6,11775.0,67.8972,67.9882,67.8062,67.8608,11775.0
2019-01-16 09:50:00,74.58,74.59,74.5,74.52,6205.0,67.8426,67.8517,67.7698,67.788,6205.0
2019-01-16 09:55:00,74.5,74.55,74.45,74.49,6267.0,67.7698,67.8153,67.7244,67.7607,6267.0
2019-01-16 10:00:00,74.53,74.59,74.51,74.55,6970.0,67.7971,67.8517,67.7789,67.8153,6970.0
2019-01-16 10:05:00,74.55,74.58,74.5,74.52,5400.0,67.8153,67.8426,67.7698,67.788,5400.0
2019-01-16 10:10:00,74.53,74.55,74.45,74.45,5381.0,67.7971,67.8153,67.7244,67.7244,5381.0
2019-01-16 10:15:00,74.47,74.48,74.43,74.45,4100.0,67.7425,67.7516,67.7062,67.7244,4100.0
2019-01-16 10:20:00,74.46,74.49,74.46,74.47,1400.0,67.7334,67.7607,67.7334,67.7425,1400.0
2019-01-16 10:25:00,74.54,74.57,74.53,74.56,3320.0,67.8062,67.8335,67.7971,67.8244,3320.0
2019-01-16 10:30:00,74.54,74.56,74.49,74.52,5946.0,67.8062,67.8244,67.7607,67.788,5946.0
2019-01-16 10:35:00,74.52,74.53,74.48,74.53,3980.0,67.788,67.7971,67.7516,67.7971,3980.0
2019-01-16 10:40:00,74.54,74.54,74.39,74.4,8340.0,67.8062,67.8062,67.6698,67.6789,8340.0
2019-01-16 10:45:00,74.39,74.4,74.33,74.35,3062.0,67.6698,67.6789,67.6152,67.6334,3062.0
2019-01-16 10:50:00,74.36,74.44,74.36,74.44,1998.0,67.6425,67.7153,67.6425,67.7153,1998.0
2019-01-16 10:55:00,74.44,74.47,74.4,74.47,5811.0,67.7153,67.7425,67.6789,67.7425,5811.0
2019-01-16 11:00:00,74.47,74.47,74.39,74.39,4272.0,67.7425,67.7425,67.6698,67.6698,4272.0
2019-01-16 11:05:00,74.38,74.38,74.24,74.24,6025.0,67.6607,67.6607,67.5333,67.5333,6025.0
2019-01-16 11:10:00,74.24,74.32,74.2,74.32,5306.0,67.5333,67.6061,67.4969,67.6061,5306.0
2019-01-16 11:15:00,74.31,74.37,74.31,74.37,2001.0,67.597,67.6516,67.597,67.6516,2001.0
2019-01-16 11:20:00,74.4,74.47,74.38,74.47,2497.0,67.6789,67.7425,67.6607,67.7425,2497.0
2019-01-16 11:25:00,74.48,74.48,74.45,74.48,2789.0,67.7516,67.7516,67.7244,67.7516,2789.0
2019-01-16 11:30:00,74.5,74.52,74.44,74.48,3633.0,67.7698,67.788,67.7153,67.7516,3633.0
2019-01-16 11:35:00,74.5,74.5,74.49,74.49,1100.0,67.7698,67.7698,67.7607,67.7607,1100.0
2019-01-16 11:40:00,74.48,74.49,74.4,74.41,4680.0,67.7516,67.7607,67.6789,67.688,4680.0
2019-01-16 11:45:00,74.4,74.42,74.28,74.28,2822.0,67.6789,67.6971,67.5697,67.5697,2822.0
2019-01-16 11:50:00,74.28,74.32,74.22,74.22,3062.0,67.5697,67.6061,67.5151,67.5151,3062.0
2019-01-16 11:55:00,74.23,74.31,74.23,74.3,4116.0,67.5242,67.597,67.5242,67.5879,4116.0
2019-01-16 12:00:00,74.32,74.34,74.28,74.32,3483.0,67.6061,67.6243,67.5697,67.6061,3483.0
2019-01-16 12:05:00,74.32,74.36,74.29,74.29,5527.0,67.6061,67.6425,67.5788,67.5788,5527.0
2019-01-16 12:10:00,74.31,74.39,74.3,74.37,4072.0,67.597,67.6698,67.5879,67.6516,4072.0
2019-01-16 12:15:00,74.36,74.44,74.32,74.42,4500.0,67.6425,67.7153,67.6061,67.6971,4500.0
2019-01-16 12:20:00,74.41,74.49,74.41,74.49,3000.0,67.688,67.7607,67.688,67.7607,3000.0
2019-01-16 12:25:00,74.47,74.49,74.44,74.49,2600.0,67.7425,67.7607,67.7153,67.7607,2600.0
2019-01-16 12:30:00,74.49,74.49,74.45,74.47,2300.0,67.7607,67.7607,67.7244,67.7425,2300.0
2019-01-16 12:35:00,74.46,74.46,74.38,74.4,2591.0,67.7334,67.7334,67.6607,67.6789,2591.0
2019-01-16 12:40:00,74.4,74.41,74.38,74.39,5547.0,67.6789,67.688,67.6607,67.6698,5547.0
2019-01-16 12:45:00,74.39,74.39,74.32,74.33,4278.0,67.6698,67.6698,67.6061,67.6152,4278.0
2019-01-16 12:50:00,74.33,74.35,74.31,74.33,5237.0,67.6152,67.6334,67.597,67.6152,5237.0
2019-01-16 12:55:00,74.32,74.32,74.25,74.28,5558.0,67.6061,67.6061,67.5424,67.5697,5558.0
2019-01-16 13:00:00,74.28,74.31,74.25,74.25,4706.0,67.5697,67.597,67.5424,67.5424,4706.0
2019-01-16 13:05:00,74.25,74.26,74.21,74.23,4100.0,67.5424,67.5515,67.506,67.5242,4100.0
2019-01-16 13:10:00,74.25,74.31,74.24,74.31,5067.0,67.5424,67.597,67.5333,67.597,5067.0
2019-01-16 13:15:00,74.31,74.35,74.29,74.33,5559.0,67.597,67.6334,67.5788,67.6152,5559.0
2019-01-16 13:20:00,74.32,74.33,74.29,74.31,1875.0,67.6061,67.6152,67.5788,67.597,1875.0
2019-01-16 13:25:00,74.32,74.32,74.29,74.3,2000.0,67.6061,67.6061,67.5788,67.5879,2000.0
2019-01-16 13:30:00,74.3,74.31,74.25,74.26,2200.0,67.5879,67.597,67.5424,67.5515,2200.0
2019-01-16 13:35:00,74.26,74.27,74.24,74.24,3671.0,67.5515,67.5606,67.5333,67.5333,3671.0
2019-01-16 13:40:00,74.23,74.24,74.2,74.2,4564.0,67.5242,67.5333,67.4969,67.4969,4564.0
2019-01-16 13:45:00,74.2,74.32,74.19,74.32,5072.0,67.4969,67.6061,67.4878,67.6061,5072.0
2019-01-16 13:50:00,74.32,74.33,74.3,74.33,3938.0,67.6061,67.6152,67.5879,67.6152,3938.0
2019-01-16 13:55:00,74.37,74.38,74.34,74.36,3000.0,67.6516,67.6607,67.6243,67.6425,3000.0
2019-01-16 14:00:00,74.37,74.41,74.36,74.41,4760.0,67.6516,67.688,67.6425,67.688,4760.0
2019-01-16 14:05:00,74.42,74.42,74.36,74.37,2226.0,67.6971,67.6971,67.6425,67.6516,2226.0
2019-01-16 14:10:00,74.35,74.39,74.35,74.38,4780.0,67.6334,67.6698,67.6334,67.6607,4780.0
2019-01-16 14:15:00,74.39,74.43,74.39,74.42,4271.0,67.6698,67.7062,67.6698,67.6971,4271.0
2019-01-16 14:20:00,74.43,74.49,74.43,74.48,2672.0,67.7062,67.7607,67.7062,67.7516,2672.0
2019-01-16 14:25:00,74.49,74.49,74.44,74.44,4015.0,67.7607,67.7607,67.7153,67.7153,4015.0
2019-01-16 14:30:00,74.42,74.44,74.41,74.42,6241.0,67.6971,67.7153,67.688,67.6971,6241.0
2019-01-16 14:35:00,74.42,74.44,74.4,74.44,5451.0,67.6971,67.7153,67.6789,67.7153,5451.0
2019-01-16 14:40:00,74.44,74.44,74.39,74.39,5255.0,67.7153,67.7153,67.6698,67.6698,5255.0
2019-01-16 14:45:00,74.39,74.44,74.39,74.44,2896.0,67.6698,67.7153,67.6698,67.7153,2896.0
2019-01-16 14:50:00,74.44,74.45,74.37,74.4,8865.0,67.7153,67.7244,67.6516,67.6789,8865.0
2019-01-16 14:55:00,74.41,74.41,74.35,74.38,7008.0,67.688,67.688,67.6334,67.6607,7008.0
2019-01-16 15:00:00,74.39,74.43,74.36,74.42,8600.0,67.6698,67.7062,67.6425,67.6971,8600.0
2019-01-16 15:05:00,74.41,74.42,74.34,74.36,8356.0,67.688,67.6971,67.6243,67.6425,8356.0
2019-01-16 15:10:00,74.35,74.37,74.3,74.3,8681.0,67.6334,67.6516,67.5879,67.5879,8681.0
2019-01-16 15:15:00,74.29,74.36,74.28,74.36,6944.0,67.5788,67.6425,67.5697,67.6425,6944.0
2019-01-16 15:20:00,74.36,74.42,74.34,74.41,7992.0,67.6425,67.6971,67.6243,67.688,7992.0
2019-01-16 15:25:00,74.41,74.42,74.38,74.39,8700.0,67.688,67.6971,67.6607,67.6698,8700.0
2019-01-16 15:30:00,74.4,74.41,74.29,74.3,17965.0,67.6789,67.688,67.5788,67.5879,17965.0
2019-01-16 15:35:00,74.3,74.37,74.3,74.37,18547.0,67.5879,67.6516,67.5879,67.6516,18547.0
2019-01-16 15:40:00,74.39,74.4,74.37,74.39,17543.0,67.6698,67.6789,67.6516,67.6698,17543.0
2019-01-16 15:45:00,74.39,74.43,74.38,74.41,28551.0,67.6698,67.7062,67.6607,67.688,28551.0
2019-01-16 15:50:00,74.41,74.41,74.32,74.35,21127.0,67.688,67.688,67.6061,67.6334,21127.0
2019-01-16 15:55:00,74.35,74.5,74.35,74.41,85641.0,67.6334,67.7698,67.6334,67.688,85641.0
2019-01-17 09:30:00,74.25,74.54,74.2,74.48,16445.0,67.5424,67.8062,67.4969,67.7516,16445.0
2019-01-17 09:35:00,74.42,74.81,74.37,74.78,32394.0,67.6971,68.0518,67.6516,68.0245,32394.0
2019-01-17 09:40:00,74.78,75.06,74.78,74.96,36416.0,68.0245,68.2792,68.0245,68.1883,36416.0
2019-01-17 09:45:00,74.94,74.99,74.86,74.98,4540.0,68.1701,68.2156,68.0973,68.2065,4540.0
2019-01-17 09:50:00,74.96,75.03,74.79,74.98,7376.0,68.1883,68.252,68.0336,68.2065,7376.0
2019-01-17 09:55:00,74.92,74.95,74.88,74.88,2100.0,68.1519,68.1792,68.1155,68.1155,2100.0
2019-01-17 10:00:00,74.93,75.01,74.93,74.98,3759.0,68.161,68.2338,68.161,68.2065,3759.0
2019-01-17 10:05:00,74.97,75.03,74.9,74.91,5667.0,68.1974,68.252,68.1337,68.1428,5667.0
2019-01-17 10:10:00,74.9,75.0,74.9,74.94,3510.0,68.1337,68.2247,68.1337,68.1701,3510.0
2019-01-17 10:15:00,74.94,75.01,74.91,74.96,16205.0,68.1701,68.2338,68.1428,68.1883,16205.0
2019-01-17 10:20:00,74.93,74.95,74.88,74.92,10937.0,68.161,68.1792,68.1155,68.1519,10937.0
2019-01-17 10:25:00,74.92,74.93,74.87,74.9,6246.0,68.1519,68.161,68.1064,68.1337,6246.0
2019-01-17 10:30:00,74.92,74.93,74.87,74.93,5814.0,68.1519,68.161,68.1064,68.161,5814.0
2019-01-17 10:35:00,74.96,74.96,74.88,74.89,4338.0,68.1883,68.1883,68.1155,68.1246,4338.0
2019-01-17 10:40:00,74.9,74.9,74.83,74.83,4415.0,68.1337,68.1337,68.07,68.07,4415.0
2019-01-17 10:45:00,74.84,74.85,74.8,74.84,6400.0,68.0791,68.0882,68.0427,68.0791,6400.0
2019-01-17 10:50:00,74.84,74.84,74.77,74.81,4400.0,68.0791,68.0791,68.0154,68.0518,4400.0
2019-01-17 10:55:00,74.8,74.81,74.7,74.75,10269.0,68.0427,68.0518,67.9518,67.9973,10269.0
2019-01-17 11:00:00,74.76,74.81,74.76,74.8,1878.0,68.0063,68.0518,68.0063,68.0427,1878.0
2019-01-17 11:05:00,74.8,74.84,74.79,74.84,5046.0,68.0427,68.0791,68.0336,68.0791,5046.0
2019-01-17 11:10:00,74.86,74.91,74.85,74.88,3356.0,68.0973,68.1428,68.0882,68.1155,3356.0
2019-01-17 11:15:00,74.88,74.88,74.85,74.85,2325.0,68.1155,68.1155,68.0882,68.0882,2325.0
2019-01-17 11:20:00,74.86,74.89,74.84,74.89,13653.0,68.0973,68.1246,68.0791,68.1246,13653.0
2019-01-17 11:25:00,74.88,74.91,74.85,74.9,4028.0,68.1155,68.1428,68.0882,68.1337,4028.0
2019-01-17 11:30:00,74.88,74.88,74.85,74.86,4625.0,68.1155,68.1155,68.0882,68.0973,4625.0
2019-01-17 11:35:00,74.86,74.86,74.83,74.83,3580.0,68.0973,68.0973,68.07,68.07,3580.0
2019-01-17 11:40:00,74.85,74.87,74.83,74.83,4724.0,68.0882,68.1064,68.07,68.07,4724.0
2019-01-17 11:45:00,74.84,74.91,74.83,74.9,6738.0,68.0791,68.1428,68.07,68.1337,6738.0
2019-01-17 11:50:00,74.9,74.9,74.82,74.82,6326.0,68.1337,68.1337,68.0609,68.0609,6326.0
2019-01-17 11:55:00,74.83,74.84,74.8,74.84,2655.0,68.07,68.0791,68.0427,68.0791,2655.0
2019-01-17 12:00:00,74.83,74.85,74.82,74.83,2100.0,68.07,68.0882,68.0609,68.07,2100.0
2019-01-17 12:05:00,74.84,74.84,74.77,74.78,9476.0,68.0791,68.0791,68.0154,68.0245,9476.0
2019-01-17 12:10:00,74.79,74.85,74.79,74.79,31127.0,68.0336,68.0882,68.0336,68.0336,31127.0
2019-01-17 12:15:00,74.78,74.91,74.74,74.86,46924.0,68.0245,68.1428,67.9882,68.0973,46924.0
2019-01-17 12:20:00,74.85,74.86,74.76,74.83,65997.0,68.0882,68.0973,68.0063,68.07,65997.0
2019-01-17 12:25:00,74.84,74.98,74.83,74.97,19293.0,68.0791,68.2065,68.07,68.1974,19293.0
2019-01-17 12:30:00,74.97,74.97,74.87,74.92,19443.0,68.1974,68.1974,68.1064,68.1519,19443.0
2019-01-17 12:35:00,74.92,74.92,74.84,74.92,4219.0,68.1519,68.1519,68.0791,68.1519,4219.0
2019-01-17 12:40:00,74.95,74.97,74.88,74.88,10341.0,68.1792,68.1974,68.1155,68.1155,10341.0
2019-01-17 12:45:00,74.89,74.91,74.83,74.86,14619.0,68.1246,68.1428,68.07,68.0973,14619.0
2019-01-17 12:50:00,74.86,74.87,74.8,74.82,3663.0,68.0973,68.1064,68.0427,68.0609,3663.0
2019-01-17 12:55:00,74.82,74.82,74.71,74.71,5729.0,68.0609,68.0609,67.9609,67.9609,5729.0
2019-01-17 13:00:00,74.75,74.83,74.74,74.77,7320.0,67.9973,68.07,67.9882,68.0154,7320.0
2019-01-17 13:05:00,74.78,74.8,74.77,74.78,7900.0,68.0245,68.0427,68.0154,68.0245,7900.0
2019-01-17 13:10:00,74.78,74.8,74.71,74.78,8667.0,68.0245,68.0427,67.9609,68.0245,8667.0
2019-01-17 13:15:00,74.78,74.82,74.76,74.81,5227.0,68.0245,68.0609,68.0063,68.0518,5227.0
2019-01-17 13:20:00,74.8,74.8,74.75,74.76,3173.0,68.0427,68.0427,67.9973,68.0063,3173.0
2019-01-17 13:25:00,74.77,74.82,74.76,74.81,5799.0,68.0154,68.0609,68.0063,68.0518,5799.0
2019-01-17 13:30:00,74.8,74.82,74.79,74.82,1653.0,68.0427,68.0609,68.0336,68.0609,1653.0
2019-01-17 13:35:00,74.81,74.83,74.8,74.83,3231.0,68.0518,68.07,68.0427,68.07,3231.0
2019-01-17 13:40:00,74.84,74.85,74.79,74.8,5058.0,68.0791,68.0882,68.0336,68.0427,5058.0
2019-01-17 13:45:00,74.81,74.81,74.77,74.78,3205.0,68.0518,68.0518,68.0154,68.0245,3205.0
2019-01-17 13:50:00,74.78,74.8,74.76,74.8,4006.0,68.0245,68.0427,68.0063,68.0427,4006.0
2019-01-17 13:55:00,74.81,74.85,74.77,74.83,25904.0,68.0518,68.0882,68.0154,68.07,25904.0
2019-01-17 14:00:00,74.88,74.91,74.86,74.86,7382.0,68.1155,68.1428,68.0973,68.0973,7382.0
2019-01-17 14:05:00,74.86,74.9,74.85,74.87,4309.0,68.0973,68.1337,68.0882,68.1064,4309.0
2019-01-17 14:10:00,74.88,74.89,74.79,74.82,3600.0,68.1155,68.1246,68.0336,68.0609,3600.0
2019-01-17 14:15:00,74.81,74.86,74.81,74.81,2414.0,68.0518,68.0973,68.0518,68.0518,2414.0
2019-01-17 14:20:00,74.84,74.84,74.75,74.77,3852.0,68.0791,68.0791,67.9973,68.0154,3852.0
2019-01-17 14:25:00,74.77,74.8,74.75,74.77,3356.0,68.0154,68.0427,67.9973,68.0154,3356.0
2019-01-17 14:30:00,74.77,74.8,74.76,74.78,3600.0,68.0154,68.0427,68.0063,68.0245,3600.0
2019-01-17 14:35:00,74.81,74.91,74.75,74.89,12370.0,68.0518,68.1428,67.9973,68.1246,12370.0
2019-01-17 14:40:00,74.89,75.1,74.89,75.08,6946.0,68.1246,68.3156,68.1246,68.2974,6946.0
2019-01-17 14:45:00,75.13,75.24,75.13,75.23,10355.0,68.3429,68.443,68.3429,68.4339,10355.0
2019-01-17 14:50:00,75.21,75.25,75.09,75.14,5297.0,68.4157,68.4521,68.3065,68.352,5297.0
2019-01-17 14:55:00,75.14,75.14,74.98,75.09,4997.0,68.352,68.352,68.2065,68.3065,4997.0
2019-01-17 15:00:00,75.06,75.1,74.87,74.92,5311.0,68.2792,68.3156,68.1064,68.1519,5311.0
2019-01-17 15:05:00,74.91,75.02,74.91,74.99,4696.0,68.1428,68.2429,68.1428,68.2156,4696.0
2019-01-17 15:10:00,74.98,75.01,74.94,74.98,7671.0,68.2065,68.2338,68.1701,68.2065,7671.0
2019-01-17 15:15:00,74.96,74.99,74.91,74.99,9313.0,68.1883,68.2156,68.1428,68.2156,9313.0
2019-01-17 15:20:00,74.99,75.02,74.95,74.95,7717.0,68.2156,68.2429,68.1792,68.1792,7717.0
2019-01-17 15:25:00,74.96,75.04,74.89,75.03,24390.0,68.1883,68.2611,68.1246,68.252,24390.0
2019-01-17 15:30:00,75.04,75.14,75.04,75.12,4293.0,68.2611,68.352,68.2611,68.3338,4293.0
2019-01-17 15:35:00,75.12,75.16,75.1,75.11,8755.0,68.3338,68.3702,68.3156,68.3247,8755.0
2019-01-17 15:40:00,75.12,75.13,75.05,75.05,11393.0,68.3338,68.3429,68.2702,68.2702,11393.0
2019-01-17 15:45:00,75.05,75.1,75.01,75.02,13787.0,68.2702,68.3156,68.2338,68.2429,13787.0
2019-01-17 15:50:00,75.03,75.03,74.97,75.01,11603.0,68.252,68.252,68.1974,68.2338,11603.0
2019-01-17 15:55:00,75.01,75.08,75.0,75.07,33186.0,68.2338,68.2974,68.2247,68.2883,33186.0
2019-01-18 09:30:00,75.34,75.53,75.16,75.34,118394.0,68.534,68.7068,68.3702,68.534,118394.0
2019-01-18 09:35:00,75.37,75.62,75.3,75.62,3087.0,68.5612,68.7887,68.4976,68.7887,3087.0
2019-01-18 09:40:00,75.64,75.72,75.57,75.57,6575.0,68.8069,68.8796,68.7432,68.7432,6575.0
2019-01-18 09:45:00,75.52,75.64,75.43,75.63,6575.0,68.6977,68.8069,68.6158,68.7978,6575.0
2019-01-18 09:50:00,75.65,75.65,75.37,75.37,5245.0,68.8159,68.8159,68.5612,68.5612,5245.0
2019-01-18 09:55:00,75.34,75.34,75.25,75.31,2500.0,68.534,68.534,68.4521,68.5067,2500.0
2019-01-18 10:00:00,75.25,75.28,75.16,75.2,2344.0,68.4521,68.4794,68.3702,68.4066,2344.0
2019-01-18 10:05:00,75.22,75.3,75.17,75.24,4340.0,68.4248,68.4976,68.3793,68.443,4340.0
2019-01-18 10:10:00,75.25,75.27,75.17,75.17,3085.0,68.4521,68.4703,68.3793,68.3793,3085.0
2019-01-18 10:15:00,75.18,75.37,75.17,75.24,6960.0,68.3884,68.5612,68.3793,68.443,6960.0
2019-01-18 10:20:00,75.29,75.32,75.17,75.17,4800.0,68.4885,68.5158,68.3793,68.3793,4800.0
2019-01-18 10:25:00,75.19,75.35,75.12,75.35,10983.0,68.3975,68.543,68.3338,68.543,10983.0
2019-01-18 10:30:00,75.36,75.44,75.32,75.39,5529.0,68.5521,68.6249,68.5158,68.5794,5529.0
2019-01-18 10:35:00,75.32,75.37,75.31,75.31,4541.0,68.5158,68.5612,68.5067,68.5067,4541.0
2019-01-18 10:40:00,75.32,75.52,75.31,75.46,4708.0,68.5158,68.6977,68.5067,68.6431,4708.0
2019-01-18 10:45:00,75.45,75.59,75.45,75.49,4509.0,68.634,68.7614,68.634,68.6704,4509.0
2019-01-18 10:50:00,75.5,75.54,75.46,75.5,5938.0,68.6795,68.7159,68.6431,68.6795,5938.0
2019-01-18 10:55:00,75.47,75.5,75.45,75.46,1999.0,68.6522,68.6795,68.634,68.6431,1999.0
2019-01-18 11:00:00,75.48,75.56,75.42,75.55,4968.0,68.6613,68.7341,68.6067,68.725,4968.0
2019-01-18 11:05:00,75.52,75.58,75.49,75.5,3719.0,68.6977,68.7523,68.6704,68.6795,3719.0
2019-01-18 11:10:00,75.49,75.53,75.45,75.48,2500.0,68.6704,68.7068,68.634,68.6613,2500.0
2019-01-18 11:15:00,75.48,75.58,75.48,75.54,3839.0,68.6613,68.7523,68.6613,68.7159,3839.0
2019-01-18 11:20:00,75.57,75.65,75.55,75.64,4451.0,68.7432,68.8159,68.725,68.8069,4451.0
2019-01-18 11:25:00,75.64,75.7,75.6,75.69,4320.0,68.8069,68.8614,68.7705,68.8523,4320.0
2019-01-18 11:30:00,75.69,75.74,75.68,75.68,3859.0,68.8523,68.8978,68.8432,68.8432,3859.0
2019-01-18 11:35:00,75.69,75.78,75.67,75.74,2000.0,68.8523,68.9342,68.8341,68.8978,2000.0
2019-01-18 11:40:00,75.72,75.73,75.64,75.67,3132.0,68.8796,68.8887,68.8069,68.8341,3132.0
2019-01-18 11:45:00,75.67,75.67,75.62,75.63,3773.0,68.8341,68.8341,68.7887,68.7978,3773.0
2019-01-18 11:50:00,75.65,75.67,75.63,75.66,1500.0,68.8159,68.8341,68.7978,68.825,1500.0
2019-01-18 11:55:00,75.68,75.78,75.68,75.74,2461.0,68.8432,68.9342,68.8432,68.8978,2461.0
2019-01-18 12:00:00,75.78,75.85,75.74,75.78,6122.0,68.9342,68.9979,68.8978,68.9342,6122.0
2019-01-18 12:05:00,75.77,75.78,75.72,75.76,4331.0,68.9251,68.9342,68.8796,68.916,4331.0
2019-01-18 12:10:00,75.74,75.92,75.74,75.92,3618.0,68.8978,69.0616,68.8978,69.0616,3618.0
2019-01-18 12:15:00,75.91,75.96,75.82,75.82,8718.0,69.0525,69.0979,68.9706,68.9706,8718.0
2019-01-18 12:20:00,75.8,75.8,75.74,75.78,14854.0,68.9524,68.9524,68.8978,68.9342,14854.0
2019-01-18 12:25:00,75.79,75.9,75.79,75.83,3965.0,68.9433,69.0434,68.9433,68.9797,3965.0
2019-01-18 12:30:00,75.82,75.86,75.81,75.82,3239.0,68.9706,69.007,68.9615,68.9706,3239.0
2019-01-18 12:35:00,75.8,75.81,75.79,75.8,1239.0,68.9524,68.9615,68.9433,68.9524,1239.0
2019-01-18 12:40:00,75.79,75.84,75.77,75.81,3725.0,68.9433,68.9888,68.9251,68.9615,3725.0
2019-01-18 12:45:00,75.78,75.8,75.76,75.77,2284.0,68.9342,68.9524,68.916,68.9251,2284.0
2019-01-18 12:50:00,75.75,75.76,75.65,75.65,14344.0,68.9069,68.916,68.8159,68.8159,14344.0
2019-01-18 12:55:00,75.67,75.69,75.65,75.68,8015.0,68.8341,68.8523,68.8159,68.8432,8015.0
2019-01-18 13:00:00,75.69,75.83,75.67,75.83,4149.0,68.8523,68.9797,68.8341,68.9797,4149.0
2019-01-18 13:05:00,75.82,75.83,75.78,75.79,2031.0,68.9706,68.9797,68.9342,68.9433,2031.0
2019-01-18 13:10:00,75.79,75.81,75.74,75.78,2999.0,68.9433,68.9615,68.8978,68.9342,2999.0
2019-01-18 13:15:00,75.78,75.78,75.7,75.74,2207.0,68.9342,68.9342,68.8614,68.8978,2207.0
2019-01-18 13:20:00,75.74,75.8,75.71,75.78,4294.0,68.8978,68.9524,68.8705,68.9342,4294.0
2019-01-18 13:25:00,75.78,75.78,75.67,75.7,3059.0,68.9342,68.9342,68.8341,68.8614,3059.0
2019-01-18 13:30:00,75.73,75.73,75.64,75.65,1996.0,68.8887,68.8887,68.8069,68.8159,1996.0
2019-01-18 13:35:00,75.68,75.68,75.66,75.66,1179.0,68.8432,68.8432,68.825,68.825,1179.0
2019-01-18 13:40:00,75.66,75.8,75.66,75.76,7036.0,68.825,68.9524,68.825,68.916,7036.0
2019-01-18 13:45:00,75.76,75.82,75.74,75.79,2963.0,68.916,68.9706,68.8978,68.9433,2963.0
2019-01-18 13:50:00,75.79,75.8,75.75,75.78,2062.0,68.9433,68.9524,68.9069,68.9342,2062.0
2019-01-18 13:55:00,75.79,75.87,75.79,75.85,2632.0,68.9433,69.0161,68.9433,68.9979,2632.0
2019-01-18 14:00:00,75.84,75.86,75.82,75.86,2200.0,68.9888,69.007,68.9706,69.007,2200.0
2019-01-18 14:05:00,75.88,75.91,75.86,75.87,4157.0,69.0252,69.0525,69.007,69.0161,4157.0
2019-01-18 14:10:00,75.87,75.87,75.68,75.7,18321.0,69.0161,69.0161,68.8432,68.8614,18321.0
2019-01-18 14:15:00,75.71,75.71,75.63,75.67,8158.0,68.8705,68.8705,68.7978,68.8341,8158.0
2019-01-18 14:20:00,75.66,75.74,75.64,75.72,3585.0,68.825,68.8978,68.8069,68.8796,3585.0
2019-01-18 14:25:00,75.7,75.72,75.67,75.67,1388.0,68.8614,68.8796,68.8341,68.8341,1388.0
2019-01-18 14:30:00,75.67,75.76,75.66,75.7,7629.0,68.8341,68.916,68.825,68.8614,7629.0
2019-01-18 14:35:00,75.7,75.7,75.65,75.66,1776.0,68.8614,68.8614,68.8159,68.825,1776.0
2019-01-18 14:40:00,75.67,75.69,75.63,75.64,4712.0,68.8341,68.8523,68.7978,68.8069,4712.0
2019-01-18 14:45:00,75.64,75.7,75.64,75.68,2036.0,68.8069,68.8614,68.8069,68.8432,2036.0
2019-01-18 14:50:00,75.7,75.72,75.67,75.7,2959.0,68.8614,68.8796,68.8341,68.8614,2959.0
2019-01-18 14:55:00,75.72,75.82,75.71,75.8,14175.0,68.8796,68.9706,68.8705,68.9524,14175.0
2019-01-18 15:00:00,75.8,75.85,75.78,75.85,95692.0,68.9524,68.9979,68.9342,68.9979,95692.0
2019-01-18 15:05:00,75.85,75.91,75.85,75.86,7080.0,68.9979,69.0525,68.9979,69.007,7080.0
2019-01-18 15:10:00,75.84,75.98,75.82,75.97,12708.0,68.9888,69.1161,68.9706,69.107,12708.0
2019-01-18 15:15:00,75.99,76.02,75.91,75.92,18395.0,69.1252,69.1525,69.0525,69.0616,18395.0
2019-01-18 15:20:00,75.93,75.94,75.89,75.93,13858.0,69.0707,69.0797,69.0343,69.0707,13858.0
2019-01-18 15:25:00,75.93,75.99,75.91,75.97,13341.0,69.0707,69.1252,69.0525,69.107,13341.0
2019-01-18 15:30:00,75.98,76.02,75.96,75.99,28527.0,69.1161,69.1525,69.0979,69.1252,28527.0
2019-01-18 15:35:00,75.99,76.06,75.97,76.04,12147.0,69.1252,69.1889,69.107,69.1707,12147.0
2019-01-18 15:40:00,76.04,76.17,76.04,76.17,21291.0,69.1707,69.289,69.1707,69.289,21291.0
2019-01-18 15:45:00,76.18,76.22,76.13,76.19,38087.0,69.2981,69.3345,69.2526,69.3072,38087.0
2019-01-18 15:50:00,76.19,76.19,76.14,76.16,79207.0,69.3072,69.3072,69.2617,69.2799,79207.0
2019-01-18 15:55:00,76.17,76.26,76.14,76.24,93823.0,69.289,69.3708,69.2617,69.3526,93823.0
2019-01-22 09:30:00,76.1,76.32,75.89,76.14,27275.0,69.2253,69.4254,69.0343,69.2617,27275.0
2019-01-22 09:35:00,76.17,76.25,76.05,76.21,6847.0,69.289,69.3617,69.1798,69.3254,6847.0
2019-01-22 09:40:00,76.2,76.25,76.02,76.25,5700.0,69.3163,69.3617,69.1525,69.3617,5700.0
2019-01-22 09:45:00,76.29,76.36,76.23,76.31,9081.0,69.3981,69.4618,69.3436,69.4163,9081.0
2019-01-22 09:50:00,76.34,76.42,76.3,76.38,24293.0,69.4436,69.5164,69.4072,69.48,24293.0
2019-01-22 09:55:00,76.34,76.46,76.3,76.46,13058.0,69.4436,69.5528,69.4072,69.5528,13058.0
2019-01-22 10:00:00,76.47,76.47,76.39,76.43,5100.0,69.5619,69.5619,69.4891,69.5255,5100.0
2019-01-22 10:05:00,76.43,76.43,76.34,76.34,6704.0,69.5255,69.5255,69.4436,69.4436,6704.0
2019-01-22 10:10:00,76.34,76.38,76.3,76.34,5614.0,69.4436,69.48,69.4072,69.4436,5614.0
2019-01-22 10:15:00,76.33,76.52,76.33,76.47,13544.0,69.4345,69.6074,69.4345,69.5619,13544.0
2019-01-22 10:20:00,76.47,76.6,76.47,76.54,7678.0,69.5619,69.6801,69.5619,69.6255,7678.0
2019-01-22 10:25:00,76.52,76.53,76.42,76.49,8960.0,69.6074,69.6165,69.5164,69.5801,8960.0
2019-01-22 10:30:00,76.48,76.6,76.47,76.51,8978.0,69.571,69.6801,69.5619,69.5983,8978.0
2019-01-22 10:35:00,76.43,76.43,76.31,76.31,4504.0,69.5255,69.5255,69.4163,69.4163,4504.0
2019-01-22 10:40:00,76.31,76.35,76.23,76.27,9328.0,69.4163,69.4527,69.3436,69.3799,9328.0
2019-01-22 10:45:00,76.26,76.27,76.22,76.23,2148.0,69.3708,69.3799,69.3345,69.3436,2148.0
2019-01-22 10:50:00,76.25,76.28,76.22,76.22,6750.0,69.3617,69.389,69.3345,69.3345,6750.0
2019-01-22 10:55:00,76.2,76.23,76.14,76.14,5088.0,69.3163,69.3436,69.2617,69.2617,5088.0
2019-01-22 11:00:00,76.13,76.15,76.07,76.11,13707.0,69.2526,69.2708,69.198,69.2344,13707.0
2019-01-22 11:05:00,76.11,76.13,76.09,76.13,9406.0,69.2344,69.2526,69.2162,69.2526,9406.0
2019-01-22 11:10:00,76.11,76.16,76.06,76.11,8945.0,69.2344,69.2799,69.1889,69.2344,8945.0
2019-01-22 11:15:00,76.11,76.11,76.02,76.04,6869.0,69.2344,69.2344,69.1525,69.1707,6869.0
2019-01-22 11:20:00,76.07,76.14,76.07,76.1,3167.0,69.198,69.2617,69.198,69.2253,3167.0
2019-01-22 11:25:00,76.1,76.12,76.06,76.07,8010.0,69.2253,69.2435,69.1889,69.198,8010.0
2019-01-22 11:30:00,76.09,76.19,76.09,76.14,4730.0,69.2162,69.3072,69.2162,69.2617,4730.0
2019-01-22 11:35:00,76.15,76.19,76.13,76.14,4414.0,69.2708,69.3072,69.2526,69.2617,4414.0
2019-01-22 11:40:00,76.13,76.13,76.06,76.08,4756.0,69.2526,69.2526,69.1889,69.2071,4756.0
2019-01-22 11:45:00,76.07,76.1,76.04,76.07,8522.0,69.198,69.2253,69.1707,69.198,8522.0
2019-01-22 11:50:00,76.07,76.08,76.05,76.08,3605.0,69.198,69.2071,69.1798,69.2071,3605.0
2019-01-22 11:55:00,76.06,76.09,76.01,76.03,2989.0,69.1889,69.2162,69.1434,69.1616,2989.0
2019-01-22 12:00:00,76.02,76.05,75.95,75.96,4866.0,69.1525,69.1798,69.0888,69.0979,4866.0
2019-01-22 12:05:00,75.96,76.02,75.96,76.02,3500.0,69.0979,69.1525,69.0979,69.1525,3500.0
2019-01-22 12:10:00,76.03,76.06,76.01,76.04,4966.0,69.1616,69.1889,69.1434,69.1707,4966.0
2019-01-22 12:15:00,76.05,76.06,75.97,75.97,5417.0,69.1798,69.1889,69.107,69.107,5417.0
2019-01-22 12:20:00,75.98,75.98,75.88,75.89,3172.0,69.1161,69.1161,69.0252,69.0343,3172.0
2019-01-22 12:25:00,75.88,75.91,75.84,75.9,3239.0,69.0252,69.0525,68.9888,69.0434,3239.0
2019-01-22 12:30:00,75.92,75.94,75.83,75.83,8111.0,69.0616,69.0797,68.9797,68.9797,8111.0
2019-01-22 12:35:00,75.85,75.91,75.84,75.87,2850.0,68.9979,69.0525,68.9888,69.0161,2850.0
2019-01-22 12:40:00,75.86,75.92,75.85,75.91,1309.0,69.007,69.0616,68.9979,69.0525,1309.0
2019-01-22 12:45:00,75.91,75.93,75.9,75.9,4715.0,69.0525,69.0707,69.0434,69.0434,4715.0
2019-01-22 12:50:00,75.92,75.95,75.89,75.94,3376.0,69.0616,69.0888,69.0343,69.0797,3376.0
2019-01-22 12:55:00,75.94,75.96,75.93,75.95,4061.0,69.0797,69.0979,69.0707,69.0888,4061.0
2019-01-22 13:00:00,75.94,75.94,75.79,75.79,6021.0,69.0797,69.0797,68.9433,68.9433,6021.0
2019-01-22 13:05:00,75.78,75.79,75.74,75.74,3310.0,68.9342,68.9433,68.8978,68.8978,3310.0
2019-01-22 13:10:00,75.75,75.76,75.68,75.75,5179.0,68.9069,68.916,68.8432,68.9069,5179.0
2019-01-22 13:15:00,75.76,75.81,75.74,75.79,3901.0,68.916,68.9615,68.8978,68.9433,3901.0
2019-01-22 13:20:00,75.78,75.91,75.78,75.9,6114.0,68.9342,69.0525,68.9342,69.0434,6114.0
2019-01-22 13:25:00,75.91,76.0,75.88,75.97,8688.0,69.0525,69.1343,69.0252,69.107,8688.0
2019-01-22 13:30:00,75.98,76.02,75.95,75.96,13942.0,69.1161,69.1525,69.0888,69.0979,13942.0
2019-01-22 13:35:00,75.95,75.99,75.93,75.97,6242.0,69.0888,69.1252,69.0707,69.107,6242.0
2019-01-22 13:40:00,75.97,76.0,75.96,75.97,7860.0,69.107,69.1343,69.0979,69.107,7860.0
2019-01-22 13:45:00,75.97,76.03,75.97,76.03,3604.0,69.107,69.1616,69.107,69.1616,3604.0
2019-01-22 13:50:00,76.03,76.1,76.03,76.1,10207.0,69.1616,69.2253,69.1616,69.2253,10207.0
2019-01-22 13:55:00,76.11,76.15,76.11,76.11,4693.0,69.2344,69.2708,69.2344,69.2344,4693.0
2019-01-22 14:00:00,76.11,76.11,75.95,75.96,21856.0,69.2344,69.2344,69.0888,69.0979,21856.0
2019-01-22 14:05:00,75.97,76.03,75.92,75.92,6988.0,69.107,69.1616,69.0616,69.0616,6988.0
2019-01-22 14:10:00,75.91,75.97,75.89,75.9,5904.0,69.0525,69.107,69.0343,69.0434,5904.0
2019-01-22 14:15:00,75.89,75.98,75.89,75.94,4912.0,69.0343,69.1161,69.0343,69.0797,4912.0
2019-01-22 14:20:00,75.96,75.96,75.85,75.86,4417.0,69.0979,69.0979,68.9979,69.007,4417.0
2019-01-22 14:25:00,75.88,75.94,75.88,75.9,4800.0,69.0252,69.0797,69.0252,69.0434,4800.0
2019-01-22 14:30:00,75.9,75.92,75.86,75.91,5499.0,69.0434,69.0616,69.007,69.0525,5499.0
2019-01-22 14:35:00,75.91,75.95,75.84,75.86,5384.0,69.0525,69.0888,68.9888,69.007,5384.0
2019-01-22 14:40:00,75.88,75.91,75.77,75.78,4604.0,69.0252,69.0525,68.9251,68.9342,4604.0
2019-01-22 14:45:00,75.79,75.83,75.76,75.78,2689.0,68.9433,68.9797,68.916,68.9342,2689.0
2019-01-22 14:50:00,75.78,75.87,75.76,75.82,7353.0,68.9342,69.0161,68.916,68.9706,7353.0
2019-01-22 14:55:00,75.83,75.92,75.81,75.9,4401.0,68.9797,69.0616,68.9615,69.0434,4401.0
2019-01-22 15:00:00,75.91,75.92,75.79,75.82,9909.0,69.0525,69.0616,68.9433,68.9706,9909.0
2019-01-22 15:05:00,75.81,75.85,75.73,75.75,7318.0,68.9615,68.9979,68.8887,68.9069,7318.0
2019-01-22 15:10:00,75.77,75.78,75.68,75.75,10653.0,68.9251,68.9342,68.8432,68.9069,10653.0
2019-01-22 15:15:00,75.74,75.81,75.74,75.81,4857.0,68.8978,68.9615,68.8978,68.9615,4857.0
2019-01-22 15:20:00,75.81,75.88,75.81,75.87,6931.0,68.9615,69.0252,68.9615,69.0161,6931.0
2019-01-22 15:25:00,75.87,75.91,75.83,75.89,7195.0,69.0161,69.0525,68.9797,69.0343,7195.0
2019-01-22 15:30:00,75.89,75.89,75.79,75.79,16010.0,69.0343,69.0343,68.9433,68.9433,16010.0
2019-01-22 15:35:00,75.79,75.93,75.7,75.93,16745.0,68.9433,69.0707,68.8614,69.0707,16745.0
2019-01-22 15:40:00,75.94,76.03,75.87,75.88,14901.0,69.0797,69.1616,69.0161,69.0252,14901.0
2019-01-22 15:45:00,75.86,75.86,75.79,75.83,18202.0,69.007,69.007,68.9433,68.9797,18202.0
2019-01-22 15:50:00,75.83,75.87,75.78,75.81,19210.0,68.9797,69.0161,68.9342,68.9615,19210.0
2019-01-22 15:55:00,75.81,76.18,75.79,76.18,91840.0,68.9615,69.2981,68.9433,69.2981,91840.0
2019-01-23 09:30:00,76.06,76.4,76.06,76.15,29534.0,69.1889,69.4982,69.1889,69.2708,29534.0
2019-01-23 09:35:00,76.11,76.18,76.09,76.13,3688.0,69.2344,69.2981,69.2162,69.2526,3688.0
2019-01-23 09:40:00,76.14,76.17,76.06,76.08,12055.0,69.2617,69.289,69.1889,69.2071,12055.0
2019-01-23 09:45:00,76.1,76.36,76.1,76.28,7231.0,69.2253,69.4618,69.2253,69.389,7231.0
2019-01-23 09:50:00,76.26,76.31,76.21,76.27,3851.0,69.3708,69.4163,69.3254,69.3799,3851.0
2019-01-23 09:55:00,76.24,76.31,76.2,76.29,12700.0,69.3526,69.4163,69.3163,69.3981,12700.0
2019-01-23 10:00:00,76.29,76.42,76.29,76.38,10097.0,69.3981,69.5164,69.3981,69.48,10097.0
2019-01-23 10:05:00,76.4,76.44,76.29,76.41,8979.0,69.4982,69.5346,69.3981,69.5073,8979.0
2019-01-23 10:10:00,76.4,76.44,76.35,76.39,5699.0,69.4982,69.5346,69.4527,69.4891,5699.0
2019-01-23 10:15:00,76.37,76.39,76.35,76.38,6983.0,69.4709,69.4891,69.4527,69.48,6983.0
2019-01-23 10:20:00,76.4,76.4,76.3,76.32,5236.0,69.4982,69.4982,69.4072,69.4254,5236.0
2019-01-23 10:25:00,76.32,76.34,76.25,76.27,26048.0,69.4254,69.4436,69.3617,69.3799,26048.0
2019-01-23 10:30:00,76.28,76.29,76.15,76.2,37796.0,69.389,69.3981,69.2708,69.3163,37796.0
2019-01-23 10:35:00,76.21,76.23,76.14,76.17,7217.0,69.3254,69.3436,69.2617,69.289,7217.0
2019-01-23 10:40:00,76.16,76.18,76.12,76.12,4210.0,69.2799,69.2981,69.2435,69.2435,4210.0
2019-01-23 10:45:00,76.1,76.12,76.05,76.06,6244.0,69.2253,69.2435,69.1798,69.1889,6244.0
2019-01-23 10:50:00,76.05,76.06,75.96,76.04,6197.0,69.1798,69.1889,69.0979,69.1707,6197.0
2019-01-23 10:55:00,76.03,76.09,76.02,76.09,5687.0,69.1616,69.2162,69.1525,69.2162,5687.0
2019-01-23 11:00:00,76.1,76.11,76.02,76.09,7106.0,69.2253,69.2344,69.1525,69.2162,7106.0
2019-01-23 11:05:00,76.1,76.19,76.05,76.1,29621.0,69.2253,69.3072,69.1798,69.2253,29621.0
2019-01-23 11:10:00,76.11,76.15,76.07,76.15,3682.0,69.2344,69.2708,69.198,69.2708,3682.0
2019-01-23 11:15:00,76.16,76.19,76.15,76.17,3636.0,69.2799,69.3072,69.2708,69.289,3636.0
2019-01-23 11:20:00,76.17,76.19,76.15,76.17,2813.0,69.289,69.3072,69.2708,69.289,2813.0
2019-01-23 11:25:00,76.16,76.27,76.15,76.27,3452.0,69.2799,69.3799,69.2708,69.3799,3452.0
2019-01-23 11:30:00,76.27,76.35,76.27,76.35,2676.0,69.3799,69.4527,69.3799,69.4527,2676.0
2019-01-23 11:35:00,76.34,76.34,76.27,76.3,8962.0,69.4436,69.4436,69.3799,69.4072,8962.0
2019-01-23 11:40:00,76.29,76.34,76.28,76.29,3514.0,69.3981,69.4436,69.389,69.3981,3514.0
2019-01-23 11:45:00,76.27,76.32,76.25,76.26,6489.0,69.3799,69.4254,69.3617,69.3708,6489.0
2019-01-23 11:50:00,76.28,76.3,76.18,76.19,15876.0,69.389,69.4072,69.2981,69.3072,15876.0
2019-01-23 11:55:00,76.22,76.29,76.17,76.21,7519.0,69.3345,69.3981,69.289,69.3254,7519.0
2019-01-23 12:00:00,76.2,76.2,76.15,76.17,3813.0,69.3163,69.3163,69.2708,69.289,3813.0
2019-01-23 12:05:00,76.16,76.17,75.99,76.05,8884.0,69.2799,69.289,69.1252,69.1798,8884.0
2019-01-23 12:10:00,76.06,76.14,76.04,76.14,28474.0,69.1889,69.2617,69.1707,69.2617,28474.0
2019-01-23 12:15:00,76.15,76.15,76.06,76.1,6414.0,69.2708,69.2708,69.1889,69.2253,6414.0
2019-01-23 12:20:00,76.12,76.18,76.1,76.17,4128.0,69.2435,69.2981,69.2253,69.289,4128.0
2019-01-23 12:25:00,76.17,76.28,76.16,76.24,7656.0,69.289,69.389,69.2799,69.3526,7656.0
2019-01-23 12:30:00,76.23,76.25,76.21,76.23,3967.0,69.3436,69.3617,69.3254,69.3436,3967.0
2019-01-23 12:35:00,76.21,76.21,76.17,76.19,2843.0,69.3254,69.3254,69.289,69.3072,2843.0
2019-01-23 12:40:00,76.2,76.23,76.2,76.23,2450.0,69.3163,69.3436,69.3163,69.3436,2450.0
2019-01-23 12:45:00,76.24,76.26,76.21,76.23,4987.0,69.3526,69.3708,69.3254,69.3436,4987.0
2019-01-23 12:50:00,76.21,76.3,76.2,76.29,3300.0,69.3254,69.4072,69.3163,69.3981,3300.0
2019-01-23 12:55:00,76.28,76.33,76.27,76.32,17400.0,69.389,69.4345,69.3799,69.4254,17400.0
2019-01-23 13:00:00,76.31,76.31,76.2,76.21,7808.0,69.4163,69.4163,69.3163,69.3254,7808.0
2019-01-23 13:05:00,76.21,76.24,76.15,76.24,6227.0,69.3254,69.3526,69.2708,69.3526,6227.0
2019-01-23 13:10:00,76.23,76.23,76.17,76.18,5502.0,69.3436,69.3436,69.289,69.2981,5502.0
2019-01-23 13:15:00,76.19,76.31,76.19,76.26,5960.0,69.3072,69.4163,69.3072,69.3708,5960.0
2019-01-23 13:20:00,76.26,76.27,76.22,76.22,9086.0,69.3708,69.3799,69.3345,69.3345,9086.0
2019-01-23 13:25:00,76.21,76.22,76.16,76.16,9455.0,69.3254,69.3345,69.2799,69.2799,9455.0
2019-01-23 13:30:00,76.15,76.27,76.15,76.26,3616.0,69.2708,69.3799,69.2708,69.3708,3616.0
2019-01-23 13:35:00,76.25,76.28,76.22,76.23,5054.0,69.3617,69.389,69.3345,69.3436,5054.0
2019-01-23 13:40:00,76.23,76.28,76.22,76.27,3460.0,69.3436,69.389,69.3345,69.3799,3460.0
2019-01-23 13:45:00,76.28,76.3,76.27,76.28,4603.0,69.389,69.4072,69.3799,69.389,4603.0
2019-01-23 13:50:00,76.27,76.33,76.25,76.33,6821.0,69.3799,69.4345,69.3617,69.4345,6821.0
2019-01-23 13:55:00,76.32,76.32,76.26,76.27,8636.0,69.4254,69.4254,69.3708,69.3799,8636.0
2019-01-23 14:00:00,76.28,76.33,76.28,76.33,5715.0,69.389,69.4345,69.389,69.4345,5715.0
2019-01-23 14:05:00,76.32,76.32,76.28,76.31,3378.0,69.4254,69.4254,69.389,69.4163,3378.0
2019-01-23 14:10:00,76.31,76.31,76.23,76.25,8357.0,69.4163,69.4163,69.3436,69.3617,8357.0
2019-01-23 14:15:00,76.25,76.25,76.12,76.14,7693.0,69.3617,69.3617,69.2435,69.2617,7693.0
2019-01-23 14:20:00,76.14,76.2,76.13,76.2,7133.0,69.2617,69.3163,69.2526,69.3163,7133.0
2019-01-23 14:25:00,76.19,76.19,76.15,76.18,2656.0,69.3072,69.3072,69.2708,69.2981,2656.0
2019-01-23 14:30:00,76.18,76.19,76.12,76.18,6876.0,69.2981,69.3072,69.2435,69.2981,6876.0
2019-01-23 14:35:00,76.18,76.19,76.1,76.12,6675.0,69.2981,69.3072,69.2253,69.2435,6675.0
2019-01-23 14:40:00,76.11,76.11,76.05,76.06,4381.0,69.2344,69.2344,69.1798,69.1889,4381.0
2019-01-23 14:45:00,76.06,76.14,76.04,76.12,5200.0,69.1889,69.2617,69.1707,69.2435,5200.0
2019-01-23 14:50:00,76.15,76.2,76.14,76.16,5120.0,69.2708,69.3163,69.2617,69.2799,5120.0
2019-01-23 14:55:00,76.16,76.18,76.12,76.12,8242.0,69.2799,69.2981,69.2435,69.2435,8242.0
2019-01-23 15:00:00,76.13,76.19,76.13,76.18,10075.0,69.2526,69.3072,69.2526,69.2981,10075.0
2019-01-23 15:05:00,76.18,76.2,76.11,76.11,16496.0,69.2981,69.3163,69.2344,69.2344,16496.0
2019-01-23 15:10:00,76.11,76.2,76.1,76.2,5470.0,69.2344,69.3163,69.2253,69.3163,5470.0
2019-01-23 15:15:00,76.2,76.3,76.2,76.27,7309.0,69.3163,69.4072,69.3163,69.3799,7309.0
2019-01-23 15:20:00,76.28,76.32,76.27,76.28,12617.0,69.389,69.4254,69.3799,69.389,12617.0
2019-01-23 15:25:00,76.29,76.3,76.27,76.29,16824.0,69.3981,69.4072,69.3799,69.3981,16824.0
2019-01-23 15:30:00,76.3,76.3,76.2,76.21,10605.0,69.4072,69.4072,69.3163,69.3254,10605.0
2019-01-23 15:35:00,76.2,76.21,76.15,76.18,20368.0,69.3163,69.3254,69.2708,69.2981,20368.0
2019-01-23 15:40:00,76.19,76.24,76.17,76.2,21879.0,69.3072,69.3526,69.289,69.3163,21879.0
2019-01-23 15:45:00,76.2,76.27,76.17,76.27,27585.0,69.3163,69.3799,69.289,69.3799,27585.0
2019-01-23 15:50:00,76.27,76.27,76.18,76.18,19530.0,69.3799,69.3799,69.2981,69.2981,19530.0
2019-01-23 15:55:00,76.19,76.27,76.18,76.26,85789.0,69.3072,69.3799,69.2981,69.3708,85789.0
2019-01-24 09:30:00,76.18,76.33,76.1,76.1,7025.0,69.2981,69.4345,69.2253,69.2253,7025.0
2019-01-24 09:35:00,76.03,76.08,75.96,76.0,6864.0,69.1616,69.2071,69.0979,69.1343,6864.0
2019-01-24 09:40:00,75.99,76.0,75.93,75.98,3100.0,69.1252,69.1343,69.0707,69.1161,3100.0
2019-01-24 09:45:00,75.98,76.12,75.93,75.94,5080.0,69.1161,69.2435,69.0707,69.0797,5080.0
2019-01-24 09:50:00,75.94,76.01,75.85,75.85,7860.0,69.0797,69.1434,68.9979,68.9979,7860.0
2019-01-24 09:55:00,75.87,75.88,75.79,75.84,6900.0,69.0161,69.0252,68.9433,68.9888,6900.0
2019-01-24 10:00:00,75.84,75.93,75.84,75.9,3056.0,68.9888,69.0707,68.9888,69.0434,3056.0
2019-01-24 10:05:00,75.9,75.91,75.83,75.86,5177.0,69.0434,69.0525,68.9797,69.007,5177.0
2019-01-24 10:10:00,75.86,75.93,75.85,75.91,15244.0,69.007,69.0707,68.9979,69.0525,15244.0
2019-01-24 10:15:00,75.92,76.01,75.92,75.98,4711.0,69.0616,69.1434,69.0616,69.1161,4711.0
2019-01-24 10:20:00,75.97,75.97,75.92,75.96,3724.0,69.107,69.107,69.0616,69.0979,3724.0
2019-01-24 10:25:00,75.96,76.1,75.94,76.09,8600.0,69.0979,69.2253,69.0797,69.2162,8600.0
2019-01-24 10:30:00,76.1,76.14,76.08,76.09,2379.0,69.2253,69.2617,69.2071,69.2162,2379.0
2019-01-24 10:35:00,76.08,76.09,76.04,76.07,4033.0,69.2071,69.2162,69.1707,69.198,4033.0
2019-01-24 10:40:00,76.09,76.11,76.04,76.06,4912.0,69.2162,69.2344,69.1707,69.1889,4912.0
2019-01-24 10:45:00,76.05,76.13,76.05,76.11,3580.0,69.1798,69.2526,69.1798,69.2344,3580.0
2019-01-24 10:50:00,76.1,76.11,76.02,76.08,10637.0,69.2253,69.2344,69.1525,69.2071,10637.0
2019-01-24 10:55:00,76.07,76.12,76.04,76.11,9036.0,69.198,69.2435,69.1707,69.2344,9036.0
2019-01-24 11:00:00,76.11,76.12,76.06,76.07,9880.0,69.2344,69.2435,69.1889,69.198,9880.0
2019-01-24 11:05:00,76.06,76.06,75.99,76.04,2760.0,69.1889,69.1889,69.1252,69.1707,2760.0
2019-01-24 11:10:00,76.05,76.05,75.95,75.95,3000.0,69.1798,69.1798,69.0888,69.0888,3000.0
2019-01-24 11:15:00,75.96,76.0,75.92,75.92,9300.0,69.0979,69.1343,69.0616,69.0616,9300.0
2019-01-24 11:20:00,75.91,75.92,75.87,75.89,7000.0,69.0525,69.0616,69.0161,69.0343,7000.0
2019-01-24 11:25:00,75.88,75.88,75.82,75.84,2749.0,69.0252,69.0252,68.9706,68.9888,2749.0
2019-01-24 11:30:00,75.84,75.88,75.77,75.86,7054.0,68.9888,69.0252,68.9251,69.007,7054.0
2019-01-24 11:35:00,75.85,75.92,75.85,75.9,6500.0,68.9979,69.0616,68.9979,69.0434,6500.0
2019-01-24 11:40:00,75.93,75.93,75.88,75.89,2525.0,69.0707,69.0707,69.0252,69.0343,2525.0
2019-01-24 11:45:00,75.9,75.93,75.87,75.92,3871.0,69.0434,69.0707,69.0161,69.0616,3871.0
2019-01-24 11:50:00,75.91,75.94,75.89,75.92,2576.0,69.0525,69.0797,69.0343,69.0616,2576.0
2019-01-24 11:55:00,75.92,75.93,75.89,75.89,2700.0,69.0616,69.0707,69.0343,69.0343,2700.0
2019-01-24 12:00:00,75.9,75.91,75.86,75.86,2434.0,69.0434,69.0525,69.007,69.007,2434.0
2019-01-24 12:05:00,75.85,75.85,75.8,75.8,6473.0,68.9979,68.9979,68.9524,68.9524,6473.0
2019-01-24 12:10:00,75.79,75.81,75.75,75.78,3901.0,68.9433,68.9615,68.9069,68.9342,3901.0
2019-01-24 12:15:00,75.79,75.81,75.75,75.8,4159.0,68.9433,68.9615,68.9069,68.9524,4159.0
2019-01-24 12:20:00,75.79,75.82,75.79,75.82,1505.0,68.9433,68.9706,68.9433,68.9706,1505.0
2019-01-24 12:25:00,75.84,75.84,75.79,75.81,3772.0,68.9888,68.9888,68.9433,68.9615,3772.0
2019-01-24 12:30:00,75.8,75.85,75.8,75.84,2158.0,68.9524,68.9979,68.9524,68.9888,2158.0
2019-01-24 12:35:00,75.83,75.84,75.8,75.81,3514.0,68.9797,68.9888,68.9524,68.9615,3514.0
2019-01-24 12:40:00,75.81,75.84,75.8,75.81,1502.0,68.9615,68.9888,68.9524,68.9615,1502.0
2019-01-24 12:45:00,75.82,75.82,75.8,75.81,2410.0,68.9706,68.9706,68.9524,68.9615,2410.0
2019-01-24 12:50:00,75.8,75.8,75.73,75.73,2903.0,68.9524,68.9524,68.8887,68.8887,2903.0
2019-01-24 12:55:00,75.74,75.78,75.74,75.76,2277.0,68.8978,68.9342,68.8978,68.916,2277.0
2019-01-24 13:00:00,75.76,75.77,75.71,75.76,5616.0,68.916,68.9251,68.8705,68.916,5616.0
2019-01-24 13:05:00,75.77,75.77,75.75,75.76,1921.0,68.9251,68.9251,68.9069,68.916,1921.0
2019-01-24 13:10:00,75.75,75.75,75.66,75.7,3798.0,68.9069,68.9069,68.825,68.8614,3798.0
2019-01-24 13:15:00,75.69,75.69,75.61,75.68,2200.0,68.8523,68.8523,68.7796,68.8432,2200.0
2019-01-24 13:20:00,75.69,75.73,75.69,75.7,2706.0,68.8523,68.8887,68.8523,68.8614,2706.0
2019-01-24 13:25:00,75.68,75.78,75.67,75.76,3390.0,68.8432,68.9342,68.8341,68.916,3390.0
2019-01-24 13:30:00,75.76,75.83,75.76,75.82,2995.0,68.916,68.9797,68.916,68.9706,2995.0
2019-01-24 13:35:00,75.82,75.83,75.77,75.8,4553.0,68.9706,68.9797,68.9251,68.9524,4553.0
2019-01-24 13:40:00,75.81,75.85,75.79,75.8,5764.0,68.9615,68.9979,68.9433,68.9524,5764.0
2019-01-24 13:45:00,75.78,75.86,75.78,75.84,2100.0,68.9342,69.007,68.9342,68.9888,2100.0
2019-01-24 13:50:00,75.85,75.92,75.84,75.91,11333.0,68.9979,69.0616,68.9888,69.0525,11333.0
2019-01-24 13:55:00,75.92,75.97,75.88,75.97,9678.0,69.0616,69.107,69.0252,69.107,9678.0
2019-01-24 14:00:00,75.94,75.95,75.84,75.88,5052.0,69.0797,69.0888,68.9888,69.0252,5052.0
2019-01-24 14:05:00,75.87,75.94,75.87,75.93,6111.0,69.0161,69.0797,69.0161,69.0707,6111.0
2019-01-24 14:10:00,75.93,75.94,75.88,75.89,3412.0,69.0707,69.0797,69.0252,69.0343,3412.0
2019-01-24 14:15:00,75.88,75.92,75.84,75.86,4596.0,69.0252,69.0616,68.9888,69.007,4596.0
2019-01-24 14:20:00,75.86,75.88,75.82,75.84,4890.0,69.007,69.0252,68.9706,68.9888,4890.0
2019-01-24 14:25:00,75.84,75.84,75.79,75.83,3250.0,68.9888,68.9888,68.9433,68.9797,3250.0
2019-01-24 14:30:00,75.82,75.82,75.78,75.8,4218.0,68.9706,68.9706,68.9342,68.9524,4218.0
2019-01-24 14:35:00,75.77,75.81,75.75,75.77,5032.0,68.9251,68.9615,68.9069,68.9251,5032.0
2019-01-24 14:40:00,75.76,75.76,75.72,75.72,4321.0,68.916,68.916,68.8796,68.8796,4321.0
2019-01-24 14:45:00,75.71,75.73,75.71,75.72,3700.0,68.8705,68.8887,68.8705,68.8796,3700.0
2019-01-24 14:50:00,75.73,75.76,75.71,75.72,4935.0,68.8887,68.916,68.8705,68.8796,4935.0
2019-01-24 14:55:00,75.73,75.74,75.7,75.73,6603.0,68.8887,68.8978,68.8614,68.8887,6603.0
2019-01-24 15:00:00,75.76,75.8,75.74,75.8,5133.0,68.916,68.9524,68.8978,68.9524,5133.0
2019-01-24 15:05:00,75.81,75.82,75.79,75.79,4227.0,68.9615,68.9706,68.9433,68.9433,4227.0
2019-01-24 15:10:00,75.79,75.86,75.78,75.86,6322.0,68.9433,69.007,68.9342,69.007,6322.0
2019-01-24 15:15:00,75.85,75.88,75.81,75.82,8446.0,68.9979,69.0252,68.9615,68.9706,8446.0
2019-01-24 15:20:00,75.82,75.83,75.79,75.8,7101.0,68.9706,68.9797,68.9433,68.9524,7101.0
2019-01-24 15:25:00,75.8,75.81,75.75,75.76,5293.0,68.9524,68.9615,68.9069,68.916,5293.0
2019-01-24 15:30:00,75.76,75.77,75.68,75.74,9638.0,68.916,68.9251,68.8432,68.8978,9638.0
2019-01-24 15:35:00,75.74,75.76,75.72,75.72,5595.0,68.8978,68.916,68.8796,68.8796,5595.0
2019-01-24 15:40:00,75.7,75.72,75.7,75.7,7578.0,68.8614,68.8796,68.8614,68.8614,7578.0
2019-01-24 15:45:00,75.7,75.76,75.7,75.72,14693.0,68.8614,68.916,68.8614,68.8796,14693.0
2019-01-24 15:50:00,75.72,75.74,75.7,75.72,16653.0,68.8796,68.8978,68.8614,68.8796,16653.0
2019-01-24 15:55:00,75.73,75.86,75.73,75.84,49137.0,68.8887,69.007,68.8887,68.9888,49137.0
2019-01-25 09:30:00,76.15,76.43,76.06,76.16,12800.0,69.2708,69.5255,69.1889,69.2799,12800.0
2019-01-25 09:35:00,76.16,76.18,76.06,76.1,3816.0,69.2799,69.2981,69.1889,69.2253,3816.0
2019-01-25 09:40:00,76.12,76.15,76.02,76.07,3890.0,69.2435,69.2708,69.1525,69.198,3890.0
2019-01-25 09:45:00,76.11,76.14,76.07,76.12,1850.0,69.2344,69.2617,69.198,69.2435,1850.0
2019-01-25 09:50:00,76.12,76.18,76.11,76.13,3913.0,69.2435,69.2981,69.2344,69.2526,3913.0
2019-01-25 09:55:00,76.19,76.23,76.17,76.21,4907.0,69.3072,69.3436,69.289,69.3254,4907.0
2019-01-25 10:00:00,76.18,76.27,76.18,76.24,2731.0,69.2981,69.3799,69.2981,69.3526,2731.0
2019-01-25 10:05:00,76.24,76.27,76.22,76.23,5573.0,69.3526,69.3799,69.3345,69.3436,5573.0
2019-01-25 10:10:00,76.24,76.3,76.24,76.28,6144.0,69.3526,69.4072,69.3526,69.389,6144.0
2019-01-25 10:15:00,76.31,76.35,76.27,76.28,4700.0,69.4163,69.4527,69.3799,69.389,4700.0
2019-01-25 10:20:00,76.25,76.32,76.25,76.32,3807.0,69.3617,69.4254,69.3617,69.4254,3807.0
2019-01-25 10:25:00,76.33,76.41,76.33,76.39,4941.0,69.4345,69.5073,69.4345,69.4891,4941.0
2019-01-25 10:30:00,76.4,76.43,76.31,76.43,12948.0,69.4982,69.5255,69.4163,69.5255,12948.0
2019-01-25 10:35:00,76.42,76.52,76.41,76.51,6061.0,69.5164,69.6074,69.5073,69.5983,6061.0
2019-01-25 10:40:00,76.52,76.56,76.51,76.55,4227.0,69.6074,69.6437,69.5983,69.6346,4227.0
2019-01-25 10:45:00,76.57,76.58,76.5,76.5,6473.0,69.6528,69.6619,69.5892,69.5892,6473.0
2019-01-25 10:50:00,76.49,76.55,76.48,76.54,14410.0,69.5801,69.6346,69.571,69.6255,14410.0
2019-01-25 10:55:00,76.53,76.54,76.52,76.53,5643.0,69.6165,69.6255,69.6074,69.6165,5643.0
2019-01-25 11:00:00,76.53,76.54,76.47,76.5,10704.0,69.6165,69.6255,69.5619,69.5892,10704.0
2019-01-25 11:05:00,76.5,76.55,76.5,76.54,7000.0,69.5892,69.6346,69.5892,69.6255,7000.0
2019-01-25 11:10:00,76.54,76.55,76.52,76.55,8032.0,69.6255,69.6346,69.6074,69.6346,8032.0
2019-01-25 11:15:00,76.55,76.62,76.55,76.61,7106.0,69.6346,69.6983,69.6346,69.6892,7106.0
2019-01-25 11:20:00,76.61,76.66,76.59,76.6,6501.0,69.6892,69.7347,69.671,69.6801,6501.0
2019-01-25 11:25:00,76.59,76.6,76.55,76.58,6301.0,69.671,69.6801,69.6346,69.6619,6301.0
2019-01-25 11:30:00,76.58,76.6,76.57,76.57,7145.0,69.6619,69.6801,69.6528,69.6528,7145.0
2019-01-25 11:35:00,76.56,76.57,76.51,76.52,7846.0,69.6437,69.6528,69.5983,69.6074,7846.0
2019-01-25 11:40:00,76.53,76.54,76.49,76.51,3367.0,69.6165,69.6255,69.5801,69.5983,3367.0
2019-01-25 11:45:00,76.5,76.54,76.49,76.53,6026.0,69.5892,69.6255,69.5801,69.6165,6026.0
2019-01-25 11:50:00,76.52,76.58,76.52,76.55,7957.0,69.6074,69.6619,69.6074,69.6346,7957.0
2019-01-25 11:55:00,76.54,76.57,76.54,76.57,3965.0,69.6255,69.6528,69.6255,69.6528,3965.0
2019-01-25 12:00:00,76.55,76.57,76.54,76.56,4953.0,69.6346,69.6528,69.6255,69.6437,4953.0
2019-01-25 12:05:00,76.57,76.6,76.52,76.53,7249.0,69.6528,69.6801,69.6074,69.6165,7249.0
2019-01-25 12:10:00,76.52,76.55,76.5,76.5,3800.0,69.6074,69.6346,69.5892,69.5892,3800.0
2019-01-25 12:15:00,76.51,76.51,76.44,76.46,5745.0,69.5983,69.5983,69.5346,69.5528,5745.0
2019-01-25 12:20:00,76.46,76.46,76.39,76.44,2795.0,69.5528,69.5528,69.4891,69.5346,2795.0
2019-01-25 12:25:00,76.44,76.53,76.44,76.5,3900.0,69.5346,69.6165,69.5346,69.5892,3900.0
2019-01-25 12:30:00,76.49,76.5,76.48,76.5,4214.0,69.5801,69.5892,69.571,69.5892,4214.0
2019-01-25 12:35:00,76.49,76.5,76.45,76.48,5511.0,69.5801,69.5892,69.5437,69.571,5511.0
2019-01-25 12:40:00,76.48,76.49,76.38,76.39,3335.0,69.571,69.5801,69.48,69.4891,3335.0
2019-01-25 12:45:00,76.39,76.4,76.28,76.35,8607.0,69.4891,69.4982,69.389,69.4527,8607.0
2019-01-25 12:50:00,76.35,76.38,76.28,76.32,5725.0,69.4527,69.48,69.389,69.4254,5725.0
2019-01-25 12:55:00,76.34,76.38,76.32,76.38,3301.0,69.4436,69.48,69.4254,69.48,3301.0
2019-01-25 13:00:00,76.37,76.4,76.37,76.38,4031.0,69.4709,69.4982,69.4709,69.48,4031.0
2019-01-25 13:05:00,76.37,76.38,76.33,76.36,4962.0,69.4709,69.48,69.4345,69.4618,4962.0
2019-01-25 13:10:00,76.35,76.37,76.33,76.37,2825.0,69.4527,69.4709,69.4345,69.4709,2825.0
2019-01-25 13:15:00,76.35,76.38,76.34,76.38,2600.0,69.4527,69.48,69.4436,69.48,2600.0
2019-01-25 13:20:00,76.38,76.4,76.35,76.4,5526.0,69.48,69.4982,69.4527,69.4982,5526.0
2019-01-25 13:25:00,76.38,76.39,76.36,76.36,1984.0,69.48,69.4891,69.4618,69.4618,1984.0
2019-01-25 13:30:00,76.35,76.36,76.32,76.33,4400.0,69.4527,69.4618,69.4254,69.4345,4400.0
2019-01-25 13:35:00,76.34,76.36,76.25,76.28,5200.0,69.4436,69.4618,69.3617,69.389,5200.0
2019-01-25 13:40:00,76.3,76.33,76.3,76.31,2283.0,69.4072,69.4345,69.4072,69.4163,2283.0
2019-01-25 13:45:00,76.3,76.31,76.22,76.25,6771.0,69.4072,69.4163,69.3345,69.3617,6771.0
2019-01-25 13:50:00,76.25,76.25,76.21,76.25,2400.0,69.3617,69.3617,69.3254,69.3617,2400.0
2019-01-25 13:55:00,76.26,76.27,76.24,76.27,1000.0,69.3708,69.3799,69.3526,69.3799,1000.0
2019-01-25 14:00:00,76.28,76.28,76.24,76.28,3425.0,69.389,69.389,69.3526,69.389,3425.0
2019-01-25 14:05:00,76.3,76.31,76.27,76.3,3534.0,69.4072,69.4163,69.3799,69.4072,3534.0
2019-01-25 14:10:00,76.28,76.3,76.26,76.29,3400.0,69.389,69.4072,69.3708,69.3981,3400.0
2019-01-25 14:15:00,76.3,76.35,76.24,76.31,6301.0,69.4072,69.4527,69.3526,69.4163,6301.0
2019-01-25 14:20:00,76.3,76.3,76.23,76.24,4355.0,69.4072,69.4072,69.3436,69.3526,4355.0
2019-01-25 14:25:00,76.24,76.24,76.17,76.2,3344.0,69.3526,69.3526,69.289,69.3163,3344.0
2019-01-25 14:30:00,76.2,76.23,76.17,76.19,4279.0,69.3163,69.3436,69.289,69.3072,4279.0
2019-01-25 14:35:00,76.18,76.22,76.18,76.2,3120.0,69.2981,69.3345,69.2981,69.3163,3120.0
2019-01-25 14:40:00,76.21,76.22,76.18,76.2,5369.0,69.3254,69.3345,69.2981,69.3163,5369.0
2019-01-25 14:45:00,76.2,76.24,76.17,76.17,6105.0,69.3163,69.3526,69.289,69.289,6105.0
2019-01-25 14:50:00,76.16,76.25,76.14,76.25,4656.0,69.2799,69.3617,69.2617,69.3617,4656.0
2019-01-25 14:55:00,76.24,76.28,76.23,76.24,5406.0,69.3526,69.389,69.3436,69.3526,5406.0
2019-01-25 15:00:00,76.24,76.24,76.2,76.23,3924.0,69.3526,69.3526,69.3163,69.3436,3924.0
2019-01-25 15:05:00,76.23,76.25,76.21,76.23,3828.0,69.3436,69.3617,69.3254,69.3436,3828.0
2019-01-25 15:10:00,76.23,76.26,76.21,76.24,5376.0,69.3436,69.3708,69.3254,69.3526,5376.0
2019-01-25 15:15:00,76.24,76.28,76.22,76.26,4244.0,69.3526,69.389,69.3345,69.3708,4244.0
2019-01-25 15:20:00,76.25,76.25,76.15,76.16,5595.0,69.3617,69.3617,69.2708,69.2799,5595.0
2019-01-25 15:25:00,76.15,76.15,76.06,76.11,11460.0,69.2708,69.2708,69.1889,69.2344,11460.0
2019-01-25 15:30:00,76.11,76.11,76.04,76.09,8154.0,69.2344,69.2344,69.1707,69.2162,8154.0
2019-01-25 15:35:00,76.09,76.13,76.05,76.13,8754.0,69.2162,69.2526,69.1798,69.2526,8754.0
2019-01-25 15:40:00,76.13,76.19,76.12,76.16,12501.0,69.2526,69.3072,69.2435,69.2799,12501.0
2019-01-25 15:45:00,76.17,76.22,76.16,76.19,10147.0,69.289,69.3345,69.2799,69.3072,10147.0
2019-01-25 15:50:00,76.19,76.19,76.08,76.09,18894.0,69.3072,69.3072,69.2071,69.2162,18894.0
2019-01-25 15:55:00,76.1,76.25,76.1,76.22,73971.0,69.2253,69.3617,69.2253,69.3345,73971.0
2019-01-28 09:30:00,75.86,75.9,75.57,75.77,17962.0,69.007,69.0434,68.7432,68.9251,17962.0
2019-01-28 09:35:00,75.88,75.94,75.78,75.78,2440.0,69.0252,69.0797,68.9342,68.9342,2440.0
2019-01-28 09:40:00,75.73,75.96,75.73,75.89,4464.0,68.8887,69.0979,68.8887,69.0343,4464.0
2019-01-28 09:45:00,75.93,76.02,75.91,75.96,3299.0,69.0707,69.1525,69.0525,69.0979,3299.0
2019-01-28 09:50:00,75.92,75.92,75.77,75.77,2202.0,69.0616,69.0616,68.9251,68.9251,2202.0
2019-01-28 09:55:00,75.73,75.8,75.73,75.79,2354.0,68.8887,68.9524,68.8887,68.9433,2354.0
2019-01-28 10:00:00,75.77,75.78,75.7,75.7,3555.0,68.9251,68.9342,68.8614,68.8614,3555.0
2019-01-28 10:05:00,75.71,75.79,75.71,75.75,8041.0,68.8705,68.9433,68.8705,68.9069,8041.0
2019-01-28 10:10:00,75.7,75.74,75.68,75.71,3327.0,68.8614,68.8978,68.8432,68.8705,3327.0
2019-01-28 10:15:00,75.73,75.81,75.73,75.81,2706.0,68.8887,68.9615,68.8887,68.9615,2706.0
2019-01-28 10:20:00,75.79,75.86,75.79,75.84,1570.0,68.9433,69.007,68.9433,68.9888,1570.0
2019-01-28 10:25:00,75.83,75.89,75.81,75.89,4873.0,68.9797,69.0343,68.9615,69.0343,4873.0
2019-01-28 10:30:00,75.88,75.9,75.86,75.9,2130.0,69.0252,69.0434,69.007,69.0434,2130.0
2019-01-28 10:35:00,75.9,75.93,75.85,75.89,13390.0,69.0434,69.0707,68.9979,69.0343,13390.0
2019-01-28 10:40:00,75.9,75.93,75.89,75.89,8052.0,69.0434,69.0707,69.0343,69.0343,8052.0
2019-01-28 10:45:00,75.89,75.9,75.79,75.81,6459.0,69.0343,69.0434,68.9433,68.9615,6459.0
2019-01-28 10:50:00,75.79,75.82,75.76,75.78,9145.0,68.9433,68.9706,68.916,68.9342,9145.0
2019-01-28 10:55:00,75.75,75.77,75.71,75.71,4751.0,68.9069,68.9251,68.8705,68.8705,4751.0
2019-01-28 11:00:00,75.7,75.71,75.6,75.6,2890.0,68.8614,68.8705,68.7705,68.7705,2890.0
2019-01-28 11:05:00,75.56,75.63,75.56,75.61,4468.0,68.7341,68.7978,68.7341,68.7796,4468.0
2019-01-28 11:10:00,75.6,75.64,75.59,75.63,3244.0,68.7705,68.8069,68.7614,68.7978,3244.0
2019-01-28 11:15:00,75.63,75.64,75.53,75.54,3294.0,68.7978,68.8069,68.7068,68.7159,3294.0
2019-01-28 11:20:00,75.51,75.57,75.51,75.56,3178.0,68.6886,68.7432,68.6886,68.7341,3178.0
2019-01-28 11:25:00,75.58,75.63,75.56,75.62,4767.0,68.7523,68.7978,68.7341,68.7887,4767.0
2019-01-28 11:30:00,75.64,75.66,75.63,75.65,9496.0,68.8069,68.825,68.7978,68.8159,9496.0
2019-01-28 11:35:00,75.66,75.66,75.54,75.56,2723.0,68.825,68.825,68.7159,68.7341,2723.0
2019-01-28 11:40:00,75.56,75.56,75.5,75.5,1400.0,68.7341,68.7341,68.6795,68.6795,1400.0
2019-01-28 11:45:00,75.49,75.5,75.33,75.33,6123.0,68.6704,68.6795,68.5249,68.5249,6123.0
2019-01-28 11:50:00,75.32,75.4,75.31,75.38,3951.0,68.5158,68.5885,68.5067,68.5703,3951.0
2019-01-28 11:55:00,75.36,75.43,75.36,75.38,4949.0,68.5521,68.6158,68.5521,68.5703,4949.0
2019-01-28 12:00:00,75.36,75.41,75.3,75.38,3251.0,68.5521,68.5976,68.4976,68.5703,3251.0
2019-01-28 12:05:00,75.37,75.44,75.35,75.43,4972.0,68.5612,68.6249,68.543,68.6158,4972.0
2019-01-28 12:10:00,75.44,75.49,75.44,75.48,3188.0,68.6249,68.6704,68.6249,68.6613,3188.0
2019-01-28 12:15:00,75.49,75.55,75.49,75.54,5498.0,68.6704,68.725,68.6704,68.7159,5498.0
2019-01-28 12:20:00,75.53,75.56,75.53,75.56,1546.0,68.7068,68.7341,68.7068,68.7341,1546.0
2019-01-28 12:25:00,75.56,75.58,75.53,75.58,4566.0,68.7341,68.7523,68.7068,68.7523,4566.0
2019-01-28 12:30:00,75.58,75.58,75.53,75.53,1208.0,68.7523,68.7523,68.7068,68.7068,1208.0
2019-01-28 12:35:00,75.53,75.56,75.51,75.56,2125.0,68.7068,68.7341,68.6886,68.7341,2125.0
2019-01-28 12:40:00,75.57,75.59,75.55,75.56,3506.0,68.7432,68.7614,68.725,68.7341,3506.0
2019-01-28 12:45:00,75.57,75.62,75.57,75.62,3135.0,68.7432,68.7887,68.7432,68.7887,3135.0
2019-01-28 12:50:00,75.64,75.68,75.62,75.67,2862.0,68.8069,68.8432,68.7887,68.8341,2862.0
2019-01-28 12:55:00,75.66,75.67,75.58,75.59,6596.0,68.825,68.8341,68.7523,68.7614,6596.0
2019-01-28 13:00:00,75.57,75.61,75.56,75.56,1700.0,68.7432,68.7796,68.7341,68.7341,1700.0
2019-01-28 13:05:00,75.56,75.59,75.56,75.59,3561.0,68.7341,68.7614,68.7341,68.7614,3561.0
2019-01-28 13:10:00,75.59,75.64,75.59,75.63,1900.0,68.7614,68.8069,68.7614,68.7978,1900.0
2019-01-28 13:15:00,75.62,75.64,75.61,75.64,1500.0,68.7887,68.8069,68.7796,68.8069,1500.0
2019-01-28 13:20:00,75.67,75.74,75.67,75.69,3380.0,68.8341,68.8978,68.8341,68.8523,3380.0
2019-01-28 13:25:00,75.69,75.69,75.65,75.68,640.0,68.8523,68.8523,68.8159,68.8432,640.0
2019-01-28 13:30:00,75.68,75.69,75.66,75.69,1542.0,68.8432,68.8523,68.825,68.8523,1542.0
2019-01-28 13:35:00,75.7,75.7,75.67,75.69,2100.0,68.8614,68.8614,68.8341,68.8523,2100.0
2019-01-28 13:40:00,75.68,75.71,75.65,75.7,1967.0,68.8432,68.8705,68.8159,68.8614,1967.0
2019-01-28 13:45:00,75.72,75.72,75.67,75.69,2177.0,68.8796,68.8796,68.8341,68.8523,2177.0
2019-01-28 13:50:00,75.69,75.72,75.67,75.68,2363.0,68.8523,68.8796,68.8341,68.8432,2363.0
2019-01-28 13:55:00,75.68,75.69,75.63,75.63,2710.0,68.8432,68.8523,68.7978,68.7978,2710.0
2019-01-28 14:00:00,75.64,75.7,75.64,75.66,4080.0,68.8069,68.8614,68.8069,68.825,4080.0
2019-01-28 14:05:00,75.66,75.67,75.61,75.61,1400.0,68.825,68.8341,68.7796,68.7796,1400.0
2019-01-28 14:10:00,75.62,75.62,75.57,75.59,2801.0,68.7887,68.7887,68.7432,68.7614,2801.0
2019-01-28 14:15:00,75.59,75.6,75.55,75.55,2860.0,68.7614,68.7705,68.725,68.725,2860.0
2019-01-28 14:20:00,75.56,75.56,75.46,75.46,4364.0,68.7341,68.7341,68.6431,68.6431,4364.0
2019-01-28 14:25:00,75.48,75.5,75.44,75.45,4977.0,68.6613,68.6795,68.6249,68.634,4977.0
2019-01-28 14:30:00,75.46,75.5,75.45,75.5,7328.0,68.6431,68.6795,68.634,68.6795,7328.0
2019-01-28 14:35:00,75.5,75.52,75.46,75.5,6507.0,68.6795,68.6977,68.6431,68.6795,6507.0
2019-01-28 14:40:00,75.5,75.52,75.45,75.51,3040.0,68.6795,68.6977,68.634,68.6886,3040.0
2019-01-28 14:45:00,75.49,75.57,75.49,75.54,2638.0,68.6704,68.7432,68.6704,68.7159,2638.0
2019-01-28 14:50:00,75.57,75.63,75.55,75.55,4883.0,68.7432,68.7978,68.725,68.725,4883.0
2019-01-28 14:55:00,75.54,75.58,75.54,75.57,3500.0,68.7159,68.7523,68.7159,68.7432,3500.0
2019-01-28 15:00:00,75.58,75.6,75.55,75.58,2842.0,68.7523,68.7705,68.725,68.7523,2842.0
2019-01-28 15:05:00,75.57,75.57,75.49,75.53,3590.0,68.7432,68.7432,68.6704,68.7068,3590.0
2019-01-28 15:10:00,75.54,75.58,75.54,75.58,4943.0,68.7159,68.7523,68.7159,68.7523,4943.0
2019-01-28 15:15:00,75.61,75.61,75.54,75.57,4221.0,68.7796,68.7796,68.7159,68.7432,4221.0
2019-01-28 15:20:00,75.58,75.63,75.57,75.62,7191.0,68.7523,68.7978,68.7432,68.7887,7191.0
2019-01-28 15:25:00,75.62,75.62,75.58,75.59,7101.0,68.7887,68.7887,68.7523,68.7614,7101.0
2019-01-28 15:30:00,75.57,75.6,75.56,75.58,19106.0,68.7432,68.7705,68.7341,68.7523,19106.0
2019-01-28 15:35:00,75.57,75.58,75.56,75.56,6001.0,68.7432,68.7523,68.7341,68.7341,6001.0
2019-01-28 15:40:00,75.56,75.58,75.51,75.52,11708.0,68.7341,68.7523,68.6886,68.6977,11708.0
2019-01-28 15:45:00,75.5,75.57,75.49,75.5,15245.0,68.6795,68.7432,68.6704,68.6795,15245.0
2019-01-28 15:50:00,75.5,75.53,75.46,75.51,15735.0,68.6795,68.7068,68.6431,68.6886,15735.0
2019-01-28 15:55:00,75.5,75.74,75.5,75.73,62563.0,68.6795,68.8978,68.6795,68.8887,62563.0
2019-01-29 09:30:00,75.87,76.21,75.69,76.19,13668.0,69.0161,69.3254,68.8523,69.3072,13668.0
2019-01-29 09:35:00,76.2,76.45,76.17,76.29,10684.0,69.3163,69.5437,69.289,69.3981,10684.0
2019-01-29 09:40:00,76.25,76.31,76.21,76.31,3526.0,69.3617,69.4163,69.3254,69.4163,3526.0
2019-01-29 09:45:00,76.32,76.32,76.21,76.27,5155.0,69.4254,69.4254,69.3254,69.3799,5155.0
2019-01-29 09:50:00,76.28,76.33,76.22,76.22,4000.0,69.389,69.4345,69.3345,69.3345,4000.0
2019-01-29 09:55:00,76.21,76.32,76.16,76.21,16652.0,69.3254,69.4254,69.2799,69.3254,16652.0
2019-01-29 10:00:00,76.19,76.23,76.06,76.09,12170.0,69.3072,69.3436,69.1889,69.2162,12170.0
2019-01-29 10:05:00,76.09,76.09,75.96,75.98,5339.0,69.2162,69.2162,69.0979,69.1161,5339.0
2019-01-29 10:10:00,75.96,75.96,75.82,75.83,8250.0,69.0979,69.0979,68.9706,68.9797,8250.0
2019-01-29 10:15:00,75.81,75.88,75.76,75.88,8520.0,68.9615,69.0252,68.916,69.0252,8520.0
2019-01-29 10:20:00,75.88,75.88,75.82,75.86,3191.0,69.0252,69.0252,68.9706,69.007,3191.0
2019-01-29 10:25:00,75.87,75.99,75.87,75.96,6479.0,69.0161,69.1252,69.0161,69.0979,6479.0
2019-01-29 10:30:00,75.97,75.98,75.83,75.83,7600.0,69.107,69.1161,68.9797,68.9797,7600.0
2019-01-29 10:35:00,75.84,75.95,75.82,75.95,16075.0,68.9888,69.0888,68.9706,69.0888,16075.0
2019-01-29 10:40:00,75.95,75.97,75.91,75.94,7270.0,69.0888,69.107,69.0525,69.0797,7270.0
2019-01-29 10:45:00,75.94,75.98,75.87,75.9,5010.0,69.0797,69.1161,69.0161,69.0434,5010.0
2019-01-29 10:50:00,75.9,75.9,75.83,75.83,7900.0,69.0434,69.0434,68.9797,68.9797,7900.0
2019-01-29 10:55:00,75.81,75.81,75.68,75.68,6128.0,68.9615,68.9615,68.8432,68.8432,6128.0
2019-01-29 11:00:00,75.67,75.71,75.65,75.68,6711.0,68.8341,68.8705,68.8159,68.8432,6711.0
2019-01-29 11:05:00,75.68,75.79,75.68,75.76,15005.0,68.8432,68.9433,68.8432,68.916,15005.0
2019-01-29 11:10:00,75.77,75.8,75.76,75.8,4150.0,68.9251,68.9524,68.916,68.9524,4150.0
2019-01-29 11:15:00,75.8,75.83,75.79,75.83,3905.0,68.9524,68.9797,68.9433,68.9797,3905.0
2019-01-29 11:20:00,75.84,75.88,75.84,75.86,3865.0,68.9888,69.0252,68.9888,69.007,3865.0
2019-01-29 11:25:00,75.86,75.88,75.83,75.83,3800.0,69.007,69.0252,68.9797,68.9797,3800.0
2019-01-29 11:30:00,75.84,75.88,75.84,75.87,2274.0,68.9888,69.0252,68.9888,69.0161,2274.0
2019-01-29 11:35:00,75.89,75.97,75.89,75.96,4668.0,69.0343,69.107,69.0343,69.0979,4668.0
2019-01-29 11:40:00,75.95,75.96,75.9,75.92,5026.0,69.0888,69.0979,69.0434,69.0616,5026.0
2019-01-29 11:45:00,75.94,75.98,75.93,75.96,3000.0,69.0797,69.1161,69.0707,69.0979,3000.0
2019-01-29 11:50:00,75.94,76.02,75.93,75.98,3481.0,69.0797,69.1525,69.0707,69.1161,3481.0
2019-01-29 11:55:00,75.99,75.99,75.94,75.96,3490.0,69.1252,69.1252,69.0797,69.0979,3490.0
2019-01-29 12:00:00,75.96,76.06,75.96,76.06,1800.0,69.0979,69.1889,69.0979,69.1889,1800.0
2019-01-29 12:05:00,76.07,76.08,76.07,76.08,1200.0,69.198,69.2071,69.198,69.2071,1200.0
2019-01-29 12:10:00,76.09,76.15,76.09,76.12,3174.0,69.2162,69.2708,69.2162,69.2435,3174.0
2019-01-29 12:15:00,76.12,76.12,76.09,76.1,3376.0,69.2435,69.2435,69.2162,69.2253,3376.0
2019-01-29 12:20:00,76.11,76.14,76.11,76.14,2545.0,69.2344,69.2617,69.2344,69.2617,2545.0
2019-01-29 12:25:00,76.14,76.15,76.11,76.12,2687.0,69.2617,69.2708,69.2344,69.2435,2687.0
2019-01-29 12:30:00,76.1,76.11,76.04,76.05,2152.0,69.2253,69.2344,69.1707,69.1798,2152.0
2019-01-29 12:35:00,76.04,76.04,75.99,76.0,3103.0,69.1707,69.1707,69.1252,69.1343,3103.0
2019-01-29 12:40:00,76.01,76.04,76.0,76.04,3905.0,69.1434,69.1707,69.1343,69.1707,3905.0
2019-01-29 12:45:00,76.02,76.05,76.01,76.02,4700.0,69.1525,69.1798,69.1434,69.1525,4700.0
2019-01-29 12:50:00,76.01,76.03,76.01,76.02,2290.0,69.1434,69.1616,69.1434,69.1525,2290.0
2019-01-29 12:55:00,76.04,76.05,75.99,76.0,2426.0,69.1707,69.1798,69.1252,69.1343,2426.0
2019-01-29 13:00:00,75.99,75.99,75.96,75.96,3800.0,69.1252,69.1252,69.0979,69.0979,3800.0
2019-01-29 13:05:00,75.96,75.99,75.96,75.97,1765.0,69.0979,69.1252,69.0979,69.107,1765.0
2019-01-29 13:10:00,75.97,75.97,75.88,75.88,3400.0,69.107,69.107,69.0252,69.0252,3400.0
2019-01-29 13:15:00,75.88,75.97,75.88,75.97,1800.0,69.0252,69.107,69.0252,69.107,1800.0
2019-01-29 13:20:00,75.97,75.99,75.95,75.97,3812.0,69.107,69.1252,69.0888,69.107,3812.0
2019-01-29 13:25:00,75.97,75.99,75.95,75.97,3302.0,69.107,69.1252,69.0888,69.107,3302.0
2019-01-29 13:30:00,75.99,75.99,75.94,75.96,2734.0,69.1252,69.1252,69.0797,69.0979,2734.0
2019-01-29 13:35:00,75.94,75.94,75.93,75.94,1700.0,69.0797,69.0797,69.0707,69.0797,1700.0
2019-01-29 13:40:00,75.93,75.94,75.9,75.93,4700.0,69.0707,69.0797,69.0434,69.0707,4700.0
2019-01-29 13:45:00,75.94,75.97,75.94,75.97,2597.0,69.0797,69.107,69.0797,69.107,2597.0
2019-01-29 13:50:00,75.97,76.01,75.96,76.0,3107.0,69.107,69.1434,69.0979,69.1343,3107.0
2019-01-29 13:55:00,75.99,76.04,75.97,76.04,2605.0,69.1252,69.1707,69.107,69.1707,2605.0
2019-01-29 14:00:00,76.03,76.05,76.02,76.05,3640.0,69.1616,69.1798,69.1525,69.1798,3640.0
2019-01-29 14:05:00,76.05,76.12,76.03,76.12,8542.0,69.1798,69.2435,69.1616,69.2435,8542.0
2019-01-29 14:10:00,76.1,76.12,76.03,76.03,4715.0,69.2253,69.2435,69.1616,69.1616,4715.0
2019-01-29 14:15:00,76.03,76.03,75.98,76.01,3800.0,69.1616,69.1616,69.1161,69.1434,3800.0
2019-01-29 14:20:00,76.0,76.01,75.94,75.94,2748.0,69.1343,69.1434,69.0797,69.0797,2748.0
2019-01-29 14:25:00,75.93,75.93,75.88,75.89,4724.0,69.0707,69.0707,69.0252,69.0343,4724.0
2019-01-29 14:30:00,75.89,75.95,75.88,75.93,3415.0,69.0343,69.0888,69.0252,69.0707,3415.0
2019-01-29 14:35:00,75.92,75.93,75.86,75.87,2521.0,69.0616,69.0707,69.007,69.0161,2521.0
2019-01-29 14:40:00,75.87,75.87,75.77,75.77,4536.0,69.0161,69.0161,68.9251,68.9251,4536.0
2019-01-29 14:45:00,75.76,75.81,75.73,75.78,7696.0,68.916,68.9615,68.8887,68.9342,7696.0
2019-01-29 14:50:00,75.78,75.8,75.75,75.76,6018.0,68.9342,68.9524,68.9069,68.916,6018.0
2019-01-29 14:55:00,75.75,75.75,75.7,75.72,6616.0,68.9069,68.9069,68.8614,68.8796,6616.0
2019-01-29 15:00:00,75.73,75.81,75.71,75.8,5900.0,68.8887,68.9615,68.8705,68.9524,5900.0
2019-01-29 15:05:00,75.82,75.87,75.82,75.86,1900.0,68.9706,69.0161,68.9706,69.007,1900.0
2019-01-29 15:10:00,75.87,75.87,75.84,75.85,4250.0,69.0161,69.0161,68.9888,68.9979,4250.0
2019-01-29 15:15:00,75.86,75.86,75.84,75.86,3764.0,69.007,69.007,68.9888,69.007,3764.0
2019-01-29 15:20:00,75.86,75.88,75.85,75.87,5064.0,69.007,69.0252,68.9979,69.0161,5064.0
2019-01-29 15:25:00,75.87,75.88,75.85,75.87,5381.0,69.0161,69.0252,68.9979,69.0161,5381.0
2019-01-29 15:30:00,75.88,75.92,75.88,75.9,8372.0,69.0252,69.0616,69.0252,69.0434,8372.0
2019-01-29 15:35:00,75.9,75.92,75.87,75.89,5228.0,69.0434,69.0616,69.0161,69.0343,5228.0
2019-01-29 15:40:00,75.91,75.92,75.88,75.9,7933.0,69.0525,69.0616,69.0252,69.0434,7933.0
2019-01-29 15:45:00,75.91,75.92,75.87,75.88,6436.0,69.0525,69.0616,69.0161,69.0252,6436.0
2019-01-29 15:50:00,75.89,75.95,75.88,75.95,12271.0,69.0343,69.0888,69.0252,69.0888,12271.0
2019-01-29 15:55:00,75.95,76.04,75.91,76.03,39283.0,69.0888,69.1707,69.0525,69.1616,39283.0
2019-01-30 09:30:00,76.22,76.29,76.06,76.2,17856.0,69.3345,69.3981,69.1889,69.3163,17856.0
2019-01-30 09:35:00,76.17,76.21,76.01,76.01,6552.0,69.289,69.3254,69.1434,69.1434,6552.0
2019-01-30 09:40:00,76.0,76.04,75.97,75.97,2918.0,69.1343,69.1707,69.107,69.107,2918.0
2019-01-30 09:45:00,76.0,76.03,75.98,76.0,3390.0,69.1343,69.1616,69.1161,69.1343,3390.0
2019-01-30 09:50:00,76.01,76.01,75.88,75.9,3959.0,69.1434,69.1434,69.0252,69.0434,3959.0
2019-01-30 09:55:00,75.87,75.9,75.75,75.75,1926.0,69.0161,69.0434,68.9069,68.9069,1926.0
2019-01-30 10:00:00,75.75,75.88,75.7,75.88,5257.0,68.9069,69.0252,68.8614,69.0252,5257.0
2019-01-30 10:05:00,75.85,75.9,75.81,75.85,6206.0,68.9979,69.0434,68.9615,68.9979,6206.0
2019-01-30 10:10:00,75.87,76.01,75.86,75.98,5435.0,69.0161,69.1434,69.007,69.1161,5435.0
2019-01-30 10:15:00,75.97,75.97,75.88,75.89,3000.0,69.107,69.107,69.0252,69.0343,3000.0
2019-01-30 10:20:00,75.86,75.93,75.83,75.9,6506.0,69.007,69.0707,68.9797,69.0434,6506.0
2019-01-30 10:25:00,75.91,75.97,75.86,75.97,3144.0,69.0525,69.107,69.007,69.107,3144.0
2019-01-30 10:30:00,75.94,75.94,75.88,75.94,1700.0,69.0797,69.0797,69.0252,69.0797,1700.0
2019-01-30 10:35:00,75.93,75.94,75.88,75.92,3200.0,69.0707,69.0797,69.0252,69.0616,3200.0
2019-01-30 10:40:00,75.92,75.99,75.91,75.99,1000.0,69.0616,69.1252,69.0525,69.1252,1000.0
2019-01-30 10:45:00,76.01,76.01,75.99,76.0,1957.0,69.1434,69.1434,69.1252,69.1343,1957.0
2019-01-30 10:50:00,75.99,76.03,75.92,75.92,3681.0,69.1252,69.1616,69.0616,69.0616,3681.0
2019-01-30 10:55:00,75.95,75.96,75.91,75.94,6621.0,69.0888,69.0979,69.0525,69.0797,6621.0
2019-01-30 11:00:00,75.95,76.04,75.95,76.0,3206.0,69.0888,69.1707,69.0888,69.1343,3206.0
2019-01-30 11:05:00,76.0,76.03,76.0,76.02,1850.0,69.1343,69.1616,69.1343,69.1525,1850.0
2019-01-30 11:10:00,76.0,76.04,76.0,76.03,2944.0,69.1343,69.1707,69.1343,69.1616,2944.0
2019-01-30 11:15:00,76.05,76.11,76.05,76.11,1957.0,69.1798,69.2344,69.1798,69.2344,1957.0
2019-01-30 11:20:00,76.12,76.16,76.1,76.15,2617.0,69.2435,69.2799,69.2253,69.2708,2617.0
2019-01-30 11:25:00,76.15,76.19,76.14,76.16,3304.0,69.2708,69.3072,69.2617,69.2799,3304.0
2019-01-30 11:30:00,76.19,76.23,76.18,76.19,5211.0,69.3072,69.3436,69.2981,69.3072,5211.0
2019-01-30 11:35:00,76.2,76.22,76.13,76.13,3100.0,69.3163,69.3345,69.2526,69.2526,3100.0
2019-01-30 11:40:00,76.14,76.21,76.13,76.18,8594.0,69.2617,69.3254,69.2526,69.2981,8594.0
2019-01-30 11:45:00,76.18,76.18,76.15,76.16,2305.0,69.2981,69.2981,69.2708,69.2799,2305.0
2019-01-30 11:50:00,76.16,76.28,76.16,76.26,25125.0,69.2799,69.389,69.2799,69.3708,25125.0
2019-01-30 11:55:00,76.26,76.29,76.24,76.26,7225.0,69.3708,69.3981,69.3526,69.3708,7225.0
2019-01-30 12:00:00,76.26,76.31,76.24,76.3,2922.0,69.3708,69.4163,69.3526,69.4072,2922.0
2019-01-30 12:05:00,76.3,76.33,76.3,76.31,3058.0,69.4072,69.4345,69.4072,69.4163,3058.0
2019-01-30 12:10:00,76.3,76.3,76.28,76.29,3310.0,69.4072,69.4072,69.389,69.3981,3310.0
2019-01-30 12:15:00,76.29,76.33,76.28,76.29,4146.0,69.3981,69.4345,69.389,69.3981,4146.0
2019-01-30 12:20:00,76.29,76.34,76.25,76.26,5792.0,69.3981,69.4436,69.3617,69.3708,5792.0
2019-01-30 12:25:00,76.24,76.25,76.21,76.21,2525.0,69.3526,69.3617,69.3254,69.3254,2525.0
2019-01-30 12:30:00,76.21,76.21,76.15,76.15,2502.0,69.3254,69.3254,69.2708,69.2708,2502.0
2019-01-30 12:35:00,76.13,76.13,76.11,76.12,2771.0,69.2526,69.2526,69.2344,69.2435,2771.0
2019-01-30 12:40:00,76.12,76.13,76.1,76.1,3443.0,69.2435,69.2526,69.2253,69.2253,3443.0
2019-01-30 12:45:00,76.11,76.16,76.11,76.16,2497.0,69.2344,69.2799,69.2344,69.2799,2497.0
2019-01-30 12:50:00,76.16,76.18,76.15,76.15,2800.0,69.2799,69.2981,69.2708,69.2708,2800.0
2019-01-30 12:55:00,76.13,76.17,76.11,76.14,4301.0,69.2526,69.289,69.2344,69.2617,4301.0
2019-01-30 13:00:00,76.13,76.15,76.12,76.13,1158.0,69.2526,69.2708,69.2435,69.2526,1158.0
2019-01-30 13:05:00,76.16,76.17,76.15,76.16,2683.0,69.2799,69.289,69.2708,69.2799,2683.0
2019-01-30 13:10:00,76.15,76.18,76.15,76.16,3880.0,69.2708,69.2981,69.2708,69.2799,3880.0
2019-01-30 13:15:00,76.16,76.17,76.13,76.15,2178.0,69.2799,69.289,69.2526,69.2708,2178.0
2019-01-30 13:20:00,76.14,76.19,76.12,76.17,2330.0,69.2617,69.3072,69.2435,69.289,2330.0
2019-01-30 13:25:00,76.16,76.18,76.14,76.16,2998.0,69.2799,69.2981,69.2617,69.2799,2998.0
2019-01-30 13:30:00,76.17,76.19,76.13,76.13,1900.0,69.289,69.3072,69.2526,69.2526,1900.0
2019-01-30 13:35:00,76.13,76.14,76.11,76.11,1700.0,69.2526,69.2617,69.2344,69.2344,1700.0
2019-01-30 13:40:00,76.11,76.11,76.06,76.06,2250.0,69.2344,69.2344,69.1889,69.1889,2250.0
2019-01-30 13:45:00,76.05,76.05,76.0,76.03,3237.0,69.1798,69.1798,69.1343,69.1616,3237.0
2019-01-30 13:50:00,76.02,76.09,76.01,76.05,7544.0,69.1525,69.2162,69.1434,69.1798,7544.0
2019-01-30 13:55:00,76.03,76.04,76.0,76.0,5620.0,69.1616,69.1707,69.1343,69.1343,5620.0
2019-01-30 14:00:00,76.01,76.41,75.98,76.36,11804.0,69.1434,69.5073,69.1161,69.4618,11804.0
2019-01-30 14:05:00,76.41,76.41,76.29,76.31,15268.0,69.5073,69.5073,69.3981,69.4163,15268.0
2019-01-30 14:10:00,76.33,76.42,76.32,76.42,4002.0,69.4345,69.5164,69.4254,69.5164,4002.0
2019-01-30 14:15:00,76.41,76.48,76.34,76.47,7578.0,69.5073,69.571,69.4436,69.5619,7578.0
2019-01-30 14:20:00,76.48,76.59,76.43,76.49,10161.0,69.571,69.671,69.5255,69.5801,10161.0
2019-01-30 14:25:00,76.51,76.51,76.4,76.43,2707.0,69.5983,69.5983,69.4982,69.5255,2707.0
2019-01-30 14:30:00,76.41,76.47,76.39,76.46,4547.0,69.5073,69.5619,69.4891,69.5528,4547.0
2019-01-30 14:35:00,76.45,76.47,76.37,76.41,6428.0,69.5437,69.5619,69.4709,69.5073,6428.0
2019-01-30 14:40:00,76.41,76.43,76.35,76.4,4011.0,69.5073,69.5255,69.4527,69.4982,4011.0
2019-01-30 14:45:00,76.41,76.51,76.41,76.5,5760.0,69.5073,69.5983,69.5073,69.5892,5760.0
2019-01-30 14:50:00,76.5,76.62,76.41,76.6,15632.0,69.5892,69.6983,69.5073,69.6801,15632.0
2019-01-30 14:55:00,76.6,76.69,76.58,76.67,6723.0,69.6801,69.762,69.6619,69.7438,6723.0
2019-01-30 15:00:00,76.68,76.69,76.6,76.64,10220.0,69.7529,69.762,69.6801,69.7165,10220.0
2019-01-30 15:05:00,76.62,76.65,76.58,76.6,7258.0,69.6983,69.7256,69.6619,69.6801,7258.0
2019-01-30 15:10:00,76.58,76.58,76.53,76.58,9805.0,69.6619,69.6619,69.6165,69.6619,9805.0
2019-01-30 15:15:00,76.58,76.61,76.54,76.57,6026.0,69.6619,69.6892,69.6255,69.6528,6026.0
2019-01-30 15:20:00,76.57,76.59,76.49,76.51,8554.0,69.6528,69.671,69.5801,69.5983,8554.0
2019-01-30 15:25:00,76.5,76.55,76.48,76.49,11633.0,69.5892,69.6346,69.571,69.5801,11633.0
2019-01-30 15:30:00,76.48,76.5,76.4,76.42,12286.0,69.571,69.5892,69.4982,69.5164,12286.0
2019-01-30 15:35:00,76.42,76.45,76.4,76.45,7603.0,69.5164,69.5437,69.4982,69.5437,7603.0
2019-01-30 15:40:00,76.44,76.49,76.4,76.48,18725.0,69.5346,69.5801,69.4982,69.571,18725.0
2019-01-30 15:45:00,76.47,76.64,76.47,76.63,31166.0,69.5619,69.7165,69.5619,69.7074,31166.0
2019-01-30 15:50:00,76.62,76.62,76.54,76.54,34160.0,69.6983,69.6983,69.6255,69.6255,34160.0
2019-01-30 15:55:00,76.55,76.61,76.46,76.56,66154.0,69.6346,69.6892,69.5528,69.6437,66154.0
2019-01-31 09:30:00,76.59,76.63,76.23,76.23,16824.0,69.671,69.7074,69.3436,69.3436,16824.0
2019-01-31 09:35:00,76.31,76.36,76.17,76.23,5901.0,69.4163,69.4618,69.289,69.3436,5901.0
2019-01-31 09:40:00,76.32,76.46,76.25,76.46,2519.0,69.4254,69.5528,69.3617,69.5528,2519.0
2019-01-31 09:45:00,76.37,76.4,76.21,76.21,2531.0,69.4709,69.4982,69.3254,69.3254,2531.0
2019-01-31 09:50:00,76.18,76.4,76.18,76.4,6135.0,69.2981,69.4982,69.2981,69.4982,6135.0
2019-01-31 09:55:00,76.37,76.4,76.3,76.4,5311.0,69.4709,69.4982,69.4072,69.4982,5311.0
2019-01-31 10:00:00,76.37,76.44,76.3,76.41,6945.0,69.4709,69.5346,69.4072,69.5073,6945.0
2019-01-31 10:05:00,76.41,76.5,76.38,76.5,2268.0,69.5073,69.5892,69.48,69.5892,2268.0
2019-01-31 10:10:00,76.46,76.53,76.42,76.53,5011.0,69.5528,69.6165,69.5164,69.6165,5011.0
2019-01-31 10:15:00,76.53,76.58,76.51,76.54,5611.0,69.6165,69.6619,69.5983,69.6255,5611.0
2019-01-31 10:20:00,76.55,76.56,76.45,76.52,2502.0,69.6346,69.6437,69.5437,69.6074,2502.0
2019-01-31 10:25:00,76.56,76.75,76.55,76.7,1900.0,69.6437,69.8166,69.6346,69.7711,1900.0
2019-01-31 10:30:00,76.71,76.75,76.69,76.69,3344.0,69.7802,69.8166,69.762,69.762,3344.0
2019-01-31 10:35:00,76.7,76.75,76.63,76.75,5517.0,69.7711,69.8166,69.7074,69.8166,5517.0
2019-01-31 10:40:00,76.76,76.8,76.75,76.79,3088.0,69.8257,69.8621,69.8166,69.853,3088.0
2019-01-31 10:45:00,76.8,76.8,76.68,76.68,3327.0,69.8621,69.8621,69.7529,69.7529,3327.0
2019-01-31 10:50:00,76.68,76.73,76.68,76.71,3886.0,69.7529,69.7984,69.7529,69.7802,3886.0
2019-01-31 10:55:00,76.7,76.74,76.57,76.62,30870.0,69.7711,69.8075,69.6528,69.6983,30870.0
2019-01-31 11:00:00,76.62,76.71,76.6,76.66,19974.0,69.6983,69.7802,69.6801,69.7347,19974.0
2019-01-31 11:05:00,76.66,76.68,76.6,76.65,8399.0,69.7347,69.7529,69.6801,69.7256,8399.0
2019-01-31 11:10:00,76.65,76.68,76.6,76.6,6911.0,69.7256,69.7529,69.6801,69.6801,6911.0
2019-01-31 11:15:00,76.6,76.64,76.6,76.62,4881.0,69.6801,69.7165,69.6801,69.6983,4881.0
2019-01-31 11:20:00,76.63,76.73,76.63,76.73,4653.0,69.7074,69.7984,69.7074,69.7984,4653.0
2019-01-31 11:25:00,76.74,76.88,76.73,76.86,22911.0,69.8075,69.9348,69.7984,69.9166,22911.0
2019-01-31 11:30:00,76.87,77.0,76.87,76.98,12050.0,69.9257,70.044,69.9257,70.0258,12050.0
2019-01-31 11:35:00,76.98,76.98,76.91,76.92,4125.0,70.0258,70.0258,69.9621,69.9712,4125.0
2019-01-31 11:40:00,76.92,77.04,76.92,76.99,9137.0,69.9712,70.0804,69.9712,70.0349,9137.0
2019-01-31 11:45:00,77.01,77.06,77.0,77.01,3396.0,70.0531,70.0986,70.044,70.0531,3396.0
2019-01-31 11:50:00,77.02,77.05,76.98,77.03,7093.0,70.0622,70.0895,70.0258,70.0713,7093.0
2019-01-31 11:55:00,77.05,77.09,77.03,77.04,9469.0,70.0895,70.1259,70.0713,70.0804,9469.0
2019-01-31 12:00:00,77.05,77.05,76.96,76.96,20856.0,70.0895,70.0895,70.0076,70.0076,20856.0
2019-01-31 12:05:00,76.95,77.05,76.95,77.02,9868.0,69.9985,70.0895,69.9985,70.0622,9868.0
2019-01-31 12:10:00,77.02,77.02,76.94,76.97,4495.0,70.0622,70.0622,69.9894,70.0167,4495.0
2019-01-31 12:15:00,76.96,76.97,76.87,76.87,9488.0,70.0076,70.0167,69.9257,69.9257,9488.0
2019-01-31 12:20:00,76.89,76.91,76.87,76.9,2418.0,69.9439,69.9621,69.9257,69.953,2418.0
2019-01-31 12:25:00,76.89,76.89,76.82,76.84,8114.0,69.9439,69.9439,69.8803,69.8984,8114.0
2019-01-31 12:30:00,76.84,76.84,76.78,76.79,8674.0,69.8984,69.8984,69.8439,69.853,8674.0
2019-01-31 12:35:00,76.8,76.87,76.8,76.86,4890.0,69.8621,69.9257,69.8621,69.9166,4890.0
2019-01-31 12:40:00,76.87,76.88,76.72,76.73,6430.0,69.9257,69.9348,69.7893,69.7984,6430.0
2019-01-31 12:45:00,76.74,76.78,76.72,76.72,4705.0,69.8075,69.8439,69.7893,69.7893,4705.0
2019-01-31 12:50:00,76.7,76.74,76.7,76.72,2200.0,69.7711,69.8075,69.7711,69.7893,2200.0
2019-01-31 12:55:00,76.72,76.73,76.68,76.7,6421.0,69.7893,69.7984,69.7529,69.7711,6421.0
2019-01-31 13:00:00,76.7,76.72,76.69,76.72,4197.0,69.7711,69.7893,69.762,69.7893,4197.0
2019-01-31 13:05:00,76.72,76.75,76.7,76.7,6529.0,69.7893,69.8166,69.7711,69.7711,6529.0
2019-01-31 13:10:00,76.71,76.71,76.65,76.68,5934.0,69.7802,69.7802,69.7256,69.7529,5934.0
2019-01-31 13:15:00,76.68,76.69,76.64,76.66,5674.0,69.7529,69.762,69.7165,69.7347,5674.0
2019-01-31 13:20:00,76.69,76.69,76.65,76.66,3402.0,69.762,69.762,69.7256,69.7347,3402.0
2019-01-31 13:25:00,76.66,76.67,76.64,76.64,4965.0,69.7347,69.7438,69.7165,69.7165,4965.0
2019-01-31 13:30:00,76.67,76.67,76.6,76.62,2600.0,69.7438,69.7438,69.6801,69.6983,2600.0
2019-01-31 13:35:00,76.62,76.65,76.62,76.62,3798.0,69.6983,69.7256,69.6983,69.6983,3798.0
2019-01-31 13:40:00,76.63,76.66,76.62,76.64,3400.0,69.7074,69.7347,69.6983,69.7165,3400.0
2019-01-31 13:45:00,76.63,76.64,76.58,76.59,17166.0,69.7074,69.7165,69.6619,69.671,17166.0
2019-01-31 13:50:00,76.6,76.67,76.59,76.67,14872.0,69.6801,69.7438,69.671,69.7438,14872.0
2019-01-31 13:55:00,76.66,76.71,76.65,76.69,1937.0,69.7347,69.7802,69.7256,69.762,1937.0
2019-01-31 14:00:00,76.7,76.74,76.69,76.71,7020.0,69.7711,69.8075,69.762,69.7802,7020.0
2019-01-31 14:05:00,76.73,76.74,76.71,76.71,3180.0,69.7984,69.8075,69.7802,69.7802,3180.0
2019-01-31 14:10:00,76.71,76.72,76.64,76.65,2008.0,69.7802,69.7893,69.7165,69.7256,2008.0
2019-01-31 14:15:00,76.67,76.67,76.63,76.64,4024.0,69.7438,69.7438,69.7074,69.7165,4024.0
2019-01-31 14:20:00,76.65,76.68,76.64,76.68,2200.0,69.7256,69.7529,69.7165,69.7529,2200.0
2019-01-31 14:25:00,76.67,76.67,76.65,76.66,2207.0,69.7438,69.7438,69.7256,69.7347,2207.0
2019-01-31 14:30:00,76.65,76.65,76.63,76.64,2225.0,69.7256,69.7256,69.7074,69.7165,2225.0
2019-01-31 14:35:00,76.64,76.65,76.62,76.64,3990.0,69.7165,69.7256,69.6983,69.7165,3990.0
2019-01-31 14:40:00,76.64,76.65,76.62,76.65,3568.0,69.7165,69.7256,69.6983,69.7256,3568.0
2019-01-31 14:45:00,76.64,76.71,76.64,76.71,2649.0,69.7165,69.7802,69.7165,69.7802,2649.0
2019-01-31 14:50:00,76.72,76.79,76.71,76.79,10585.0,69.7893,69.853,69.7802,69.853,10585.0
2019-01-31 14:55:00,76.8,76.83,76.78,76.78,6004.0,69.8621,69.8893,69.8439,69.8439,6004.0
2019-01-31 15:00:00,76.78,76.78,76.73,76.74,6614.0,69.8439,69.8439,69.7984,69.8075,6614.0
2019-01-31 15:05:00,76.73,76.73,76.66,76.67,9967.0,69.7984,69.7984,69.7347,69.7438,9967.0
2019-01-31 15:10:00,76.66,76.66,76.55,76.57,6056.0,69.7347,69.7347,69.6346,69.6528,6056.0
2019-01-31 15:15:00,76.58,76.65,76.58,76.61,7617.0,69.6619,69.7256,69.6619,69.6892,7617.0
2019-01-31 15:20:00,76.61,76.66,76.61,76.64,7111.0,69.6892,69.7347,69.6892,69.7165,7111.0
2019-01-31 15:25:00,76.65,76.69,76.65,76.67,7266.0,69.7256,69.762,69.7256,69.7438,7266.0
2019-01-31 15:30:00,76.68,76.72,76.66,76.66,17166.0,69.7529,69.7893,69.7347,69.7347,17166.0
2019-01-31 15:35:00,76.68,76.72,76.65,76.72,34352.0,69.7529,69.7893,69.7256,69.7893,34352.0
2019-01-31 15:40:00,76.73,76.79,76.71,76.73,22139.0,69.7984,69.853,69.7802,69.7984,22139.0
2019-01-31 15:45:00,76.73,76.8,76.68,76.73,43441.0,69.7984,69.8621,69.7529,69.7984,43441.0
2019-01-31 15:50:00,76.74,76.79,76.72,76.76,50541.0,69.8075,69.853,69.7893,69.8257,50541.0
2019-01-31 15:55:00,76.75,76.91,76.7,76.72,94966.0,69.8166,69.9621,69.7711,69.7893,94966.0
2019-02-01 09:30:00,76.71,76.94,76.62,76.65,18351.0,69.7802,69.9894,69.6983,69.7256,18351.0
2019-02-01 09:35:00,76.59,76.6,76.43,76.57,7297.0,69.671,69.6801,69.5255,69.6528,7297.0
2019-02-01 09:40:00,76.52,76.68,76.52,76.66,2779.0,69.6074,69.7529,69.6074,69.7347,2779.0
2019-02-01 09:45:00,76.72,76.78,76.61,76.69,10957.0,69.7893,69.8439,69.6892,69.762,10957.0
2019-02-01 09:50:00,76.7,76.7,76.59,76.61,7013.0,69.7711,69.7711,69.671,69.6892,7013.0
2019-02-01 09:55:00,76.63,76.68,76.6,76.68,3566.0,69.7074,69.7529,69.6801,69.7529,3566.0
2019-02-01 10:00:00,76.69,76.82,76.67,76.72,7521.0,69.762,69.8803,69.7438,69.7893,7521.0
2019-02-01 10:05:00,76.74,76.85,76.72,76.85,5170.0,69.8075,69.9075,69.7893,69.9075,5170.0
2019-02-01 10:10:00,76.85,76.85,76.67,76.69,3250.0,69.9075,69.9075,69.7438,69.762,3250.0
2019-02-01 10:15:00,76.68,76.76,76.66,76.75,2275.0,69.7529,69.8257,69.7347,69.8166,2275.0
2019-02-01 10:20:00,76.76,76.84,76.71,76.84,3925.0,69.8257,69.8984,69.7802,69.8984,3925.0
2019-02-01 10:25:00,76.84,76.85,76.79,76.79,2521.0,69.8984,69.9075,69.853,69.853,2521.0
2019-02-01 10:30:00,76.79,76.81,76.73,76.74,5399.0,69.853,69.8712,69.7984,69.8075,5399.0
2019-02-01 10:35:00,76.75,76.75,76.62,76.64,2541.0,69.8166,69.8166,69.6983,69.7165,2541.0
2019-02-01 10:40:00,76.62,76.64,76.57,76.6,5832.0,69.6983,69.7165,69.6528,69.6801,5832.0
2019-02-01 10:45:00,76.6,76.65,76.56,76.65,8379.0,69.6801,69.7256,69.6437,69.7256,8379.0
2019-02-01 10:50:00,76.66,76.7,76.56,76.59,8812.0,69.7347,69.7711,69.6437,69.671,8812.0
2019-02-01 10:55:00,76.59,76.64,76.54,76.56,8258.0,69.671,69.7165,69.6255,69.6437,8258.0
2019-02-01 11:00:00,76.57,76.64,76.51,76.6,7734.0,69.6528,69.7165,69.5983,69.6801,7734.0
2019-02-01 11:05:00,76.6,76.69,76.6,76.67,7573.0,69.6801,69.762,69.6801,69.7438,7573.0
2019-02-01 11:10:00,76.69,76.71,76.64,76.64,8555.0,69.762,69.7802,69.7165,69.7165,8555.0
2019-02-01 11:15:00,76.65,76.77,76.63,76.73,10608.0,69.7256,69.8348,69.7074,69.7984,10608.0
2019-02-01 11:20:00,76.74,76.75,76.66,76.74,8776.0,69.8075,69.8166,69.7347,69.8075,8776.0
2019-02-01 11:25:00,76.73,76.75,76.68,76.68,6727.0,69.7984,69.8166,69.7529,69.7529,6727.0
2019-02-01 11:30:00,76.69,76.7,76.62,76.63,6413.0,69.762,69.7711,69.6983,69.7074,6413.0
2019-02-01 11:35:00,76.64,76.64,76.61,76.61,3861.0,69.7165,69.7165,69.6892,69.6892,3861.0
2019-02-01 11:40:00,76.61,76.63,76.58,76.59,3393.0,69.6892,69.7074,69.6619,69.671,3393.0
2019-02-01 11:45:00,76.59,76.71,76.59,76.71,4944.0,69.671,69.7802,69.671,69.7802,4944.0
2019-02-01 11:50:00,76.71,76.76,76.71,76.75,5364.0,69.7802,69.8257,69.7802,69.8166,5364.0
2019-02-01 11:55:00,76.76,76.88,76.76,76.85,6903.0,69.8257,69.9348,69.8257,69.9075,6903.0
2019-02-01 12:00:00,76.86,76.86,76.74,76.78,9708.0,69.9166,69.9166,69.8075,69.8439,9708.0
2019-02-01 12:05:00,76.78,76.8,76.74,76.8,3181.0,69.8439,69.8621,69.8075,69.8621,3181.0
2019-02-01 12:10:00,76.8,76.82,76.78,76.81,8840.0,69.8621,69.8803,69.8439,69.8712,8840.0
2019-02-01 12:15:00,76.81,76.83,76.79,76.79,4628.0,69.8712,69.8893,69.853,69.853,4628.0
2019-02-01 12:20:00,76.8,76.81,76.68,76.69,8150.0,69.8621,69.8712,69.7529,69.762,8150.0
2019-02-01 12:25:00,76.67,76.76,76.66,76.75,7356.0,69.7438,69.8257,69.7347,69.8166,7356.0
2019-02-01 12:30:00,76.73,76.77,76.68,76.74,6119.0,69.7984,69.8348,69.7529,69.8075,6119.0
2019-02-01 12:35:00,76.73,76.76,76.65,76.66,3400.0,69.7984,69.8257,69.7256,69.7347,3400.0
2019-02-01 12:40:00,76.63,76.72,76.62,76.71,2600.0,69.7074,69.7893,69.6983,69.7802,2600.0
2019-02-01 12:45:00,76.7,76.73,76.66,76.71,3866.0,69.7711,69.7984,69.7347,69.7802,3866.0
2019-02-01 12:50:00,76.7,76.72,76.67,76.7,3232.0,69.7711,69.7893,69.7438,69.7711,3232.0
2019-02-01 12:55:00,76.71,76.71,76.68,76.7,2263.0,69.7802,69.7802,69.7529,69.7711,2263.0
2019-02-01 13:00:00,76.68,76.68,76.63,76.64,2700.0,69.7529,69.7529,69.7074,69.7165,2700.0
2019-02-01 13:05:00,76.65,76.73,76.62,76.73,10130.0,69.7256,69.7984,69.6983,69.7984,10130.0
2019-02-01 13:10:00,76.73,76.75,76.7,76.71,4790.0,69.7984,69.8166,69.7711,69.7802,4790.0
2019-02-01 13:15:00,76.71,76.76,76.67,76.7,5316.0,69.7802,69.8257,69.7438,69.7711,5316.0
2019-02-01 13:20:00,76.71,76.72,76.66,76.67,3360.0,69.7802,69.7893,69.7347,69.7438,3360.0
2019-02-01 13:25:00,76.67,76.75,76.67,76.75,5265.0,69.7438,69.8166,69.7438,69.8166,5265.0
2019-02-01 13:30:00,76.78,76.79,76.75,76.75,8194.0,69.8439,69.853,69.8166,69.8166,8194.0
2019-02-01 13:35:00,76.75,76.81,76.75,76.81,6882.0,69.8166,69.8712,69.8166,69.8712,6882.0
2019-02-01 13:40:00,76.82,76.82,76.73,76.73,5281.0,69.8803,69.8803,69.7984,69.7984,5281.0
2019-02-01 13:45:00,76.73,76.77,76.72,76.75,5053.0,69.7984,69.8348,69.7893,69.8166,5053.0
2019-02-01 13:50:00,76.74,76.8,76.73,76.78,10462.0,69.8075,69.8621,69.7984,69.8439,10462.0
2019-02-01 13:55:00,76.78,76.81,76.76,76.81,3706.0,69.8439,69.8712,69.8257,69.8712,3706.0
2019-02-01 14:00:00,76.83,76.83,76.7,76.7,4564.0,69.8893,69.8893,69.7711,69.7711,4564.0
2019-02-01 14:05:00,76.69,76.75,76.69,76.74,5355.0,69.762,69.8166,69.762,69.8075,5355.0
2019-02-01 14:10:00,76.73,76.76,76.67,76.69,8711.0,69.7984,69.8257,69.7438,69.762,8711.0
2019-02-01 14:15:00,76.68,76.68,76.63,76.63,4900.0,69.7529,69.7529,69.7074,69.7074,4900.0
2019-02-01 14:20:00,76.63,76.65,76.57,76.59,5856.0,69.7074,69.7256,69.6528,69.671,5856.0
2019-02-01 14:25:00,76.59,76.62,76.55,76.62,6759.0,69.671,69.6983,69.6346,69.6983,6759.0
2019-02-01 14:30:00,76.62,76.71,76.62,76.71,5217.0,69.6983,69.7802,69.6983,69.7802,5217.0
2019-02-01 14:35:00,76.7,76.73,76.65,76.72,7255.0,69.7711,69.7984,69.7256,69.7893,7255.0
2019-02-01 14:40:00,76.73,76.74,76.7,76.74,4600.0,69.7984,69.8075,69.7711,69.8075,4600.0
2019-02-01 14:45:00,76.73,76.74,76.67,76.67,4684.0,69.7984,69.8075,69.7438,69.7438,4684.0
2019-02-01 14:50:00,76.68,76.69,76.61,76.63,7752.0,69.7529,69.762,69.6892,69.7074,7752.0
2019-02-01 14:55:00,76.63,76.72,76.62,76.71,5000.0,69.7074,69.7893,69.6983,69.7802,5000.0
2019-02-01 15:00:00,76.7,76.71,76.63,76.71,12211.0,69.7711,69.7802,69.7074,69.7802,12211.0
2019-02-01 15:05:00,76.7,76.77,76.67,76.71,7277.0,69.7711,69.8348,69.7438,69.7802,7277.0
2019-02-01 15:10:00,76.71,76.76,76.69,76.74,6995.0,69.7802,69.8257,69.762,69.8075,6995.0
2019-02-01 15:15:00,76.73,76.84,76.72,76.76,24732.0,69.7984,69.8984,69.7893,69.8257,24732.0
2019-02-01 15:20:00,76.77,76.8,76.74,76.8,5929.0,69.8348,69.8621,69.8075,69.8621,5929.0
2019-02-01 15:25:00,76.78,76.88,76.76,76.87,15777.0,69.8439,69.9348,69.8257,69.9257,15777.0
2019-02-01 15:30:00,76.87,76.88,76.8,76.8,11447.0,69.9257,69.9348,69.8621,69.8621,11447.0
2019-02-01 15:35:00,76.8,76.85,76.79,76.84,6807.0,69.8621,69.9075,69.853,69.8984,6807.0
2019-02-01 15:40:00,76.84,76.85,76.8,76.84,12920.0,69.8984,69.9075,69.8621,69.8984,12920.0
2019-02-01 15:45:00,76.83,76.89,76.82,76.85,19943.0,69.8893,69.9439,69.8803,69.9075,19943.0
2019-02-01 15:50:00,76.84,76.9,76.82,76.88,18725.0,69.8984,69.953,69.8803,69.9348,18725.0
2019-02-01 15:55:00,76.87,76.99,76.85,76.97,56896.0,69.9257,70.0349,69.9075,70.0167,56896.0
2019-02-04 09:30:00,76.87,77.05,76.71,76.71,19623.0,69.9257,70.0895,69.7802,69.7802,19623.0
2019-02-04 09:35:00,76.71,76.76,76.59,76.64,10335.0,69.7802,69.8257,69.671,69.7165,10335.0
2019-02-04 09:40:00,76.66,76.78,76.63,76.78,9039.0,69.7347,69.8439,69.7074,69.8439,9039.0
2019-02-04 09:45:00,76.78,76.96,76.78,76.94,6226.0,69.8439,70.0076,69.8439,69.9894,6226.0
2019-02-04 09:50:00,76.93,76.96,76.89,76.92,5514.0,69.9803,70.0076,69.9439,69.9712,5514.0
2019-02-04 09:55:00,76.94,77.0,76.89,76.96,6468.0,69.9894,70.044,69.9439,70.0076,6468.0
2019-02-04 10:00:00,76.93,76.94,76.77,76.79,4497.0,69.9803,69.9894,69.8348,69.853,4497.0
2019-02-04 10:05:00,76.79,76.8,76.58,76.65,23846.0,69.853,69.8621,69.6619,69.7256,23846.0
2019-02-04 10:10:00,76.66,76.77,76.65,76.74,8342.0,69.7347,69.8348,69.7256,69.8075,8342.0
2019-02-04 10:15:00,76.75,76.84,76.74,76.79,7604.0,69.8166,69.8984,69.8075,69.853,7604.0
2019-02-04 10:20:00,76.78,76.84,76.76,76.76,2910.0,69.8439,69.8984,69.8257,69.8257,2910.0
2019-02-04 10:25:00,76.76,76.77,76.67,76.7,7863.0,69.8257,69.8348,69.7438,69.7711,7863.0
2019-02-04 10:30:00,76.71,76.84,76.71,76.84,4127.0,69.7802,69.8984,69.7802,69.8984,4127.0
2019-02-04 10:35:00,76.84,76.85,76.78,76.8,9499.0,69.8984,69.9075,69.8439,69.8621,9499.0
2019-02-04 10:40:00,76.79,76.84,76.79,76.84,4369.0,69.853,69.8984,69.853,69.8984,4369.0
2019-02-04 10:45:00,76.83,76.9,76.83,76.9,19207.0,69.8893,69.953,69.8893,69.953,19207.0
2019-02-04 10:50:00,76.89,76.9,76.79,76.8,18543.0,69.9439,69.953,69.853,69.8621,18543.0
2019-02-04 10:55:00,76.81,76.92,76.8,76.91,9571.0,69.8712,69.9712,69.8621,69.9621,9571.0
2019-02-04 11:00:00,76.91,77.01,76.89,76.97,8308.0,69.9621,70.0531,69.9439,70.0167,8308.0
2019-02-04 11:05:00,76.97,77.0,76.89,76.94,10591.0,70.0167,70.044,69.9439,69.9894,10591.0
2019-02-04 11:10:00,76.93,76.98,76.93,76.94,4575.0,69.9803,70.0258,69.9803,69.9894,4575.0
2019-02-04 11:15:00,76.94,77.0,76.89,76.94,11327.0,69.9894,70.044,69.9439,69.9894,11327.0
2019-02-04 11:20:00,76.96,76.98,76.94,76.94,4898.0,70.0076,70.0258,69.9894,69.9894,4898.0
2019-02-04 11:25:00,76.95,77.02,76.94,77.02,9711.0,69.9985,70.0622,69.9894,70.0622,9711.0
2019-02-04 11:30:00,77.01,77.05,76.99,77.05,5361.0,70.0531,70.0895,70.0349,70.0895,5361.0
2019-02-04 11:35:00,77.06,77.07,77.03,77.06,6174.0,70.0986,70.1077,70.0713,70.0986,6174.0
2019-02-04 11:40:00,77.05,77.05,77.03,77.04,3006.0,70.0895,70.0895,70.0713,70.0804,3006.0
2019-02-04 11:45:00,77.05,77.11,77.01,77.09,6715.0,70.0895,70.1441,70.0531,70.1259,6715.0
2019-02-04 11:50:00,77.08,77.15,77.08,77.14,5512.0,70.1168,70.1804,70.1168,70.1713,5512.0
2019-02-04 11:55:00,77.12,77.18,77.12,77.17,5676.0,70.1532,70.2077,70.1532,70.1986,5676.0
2019-02-04 12:00:00,77.18,77.25,77.13,77.15,24849.0,70.2077,70.2714,70.1622,70.1804,24849.0
2019-02-04 12:05:00,77.14,77.2,77.13,77.2,5662.0,70.1713,70.2259,70.1622,70.2259,5662.0
2019-02-04 12:10:00,77.19,77.22,77.17,77.2,4655.0,70.2168,70.2441,70.1986,70.2259,4655.0
2019-02-04 12:15:00,77.2,77.21,77.17,77.19,3700.0,70.2259,70.235,70.1986,70.2168,3700.0
2019-02-04 12:20:00,77.19,77.23,77.18,77.21,7469.0,70.2168,70.2532,70.2077,70.235,7469.0
2019-02-04 12:25:00,77.19,77.2,77.19,77.19,4500.0,70.2168,70.2259,70.2168,70.2168,4500.0
2019-02-04 12:30:00,77.18,77.22,77.15,77.15,7511.0,70.2077,70.2441,70.1804,70.1804,7511.0
2019-02-04 12:35:00,77.15,77.21,77.14,77.2,3768.0,70.1804,70.235,70.1713,70.2259,3768.0
2019-02-04 12:40:00,77.2,77.22,77.19,77.2,8208.0,70.2259,70.2441,70.2168,70.2259,8208.0
2019-02-04 12:45:00,77.2,77.21,77.13,77.14,14467.0,70.2259,70.235,70.1622,70.1713,14467.0
2019-02-04 12:50:00,77.15,77.18,77.14,77.18,6203.0,70.1804,70.2077,70.1713,70.2077,6203.0
2019-02-04 12:55:00,77.2,77.21,77.17,77.21,16419.0,70.2259,70.235,70.1986,70.235,16419.0
2019-02-04 13:00:00,77.22,77.28,77.2,77.27,6241.0,70.2441,70.2987,70.2259,70.2896,6241.0
2019-02-04 13:05:00,77.28,77.29,77.27,77.29,5574.0,70.2987,70.3078,70.2896,70.3078,5574.0
2019-02-04 13:10:00,77.29,77.3,77.27,77.28,4043.0,70.3078,70.3169,70.2896,70.2987,4043.0
2019-02-04 13:15:00,77.28,77.33,77.23,77.31,14741.0,70.2987,70.3442,70.2532,70.326,14741.0
2019-02-04 13:20:00,77.31,77.33,77.3,77.33,4915.0,70.326,70.3442,70.3169,70.3442,4915.0
2019-02-04 13:25:00,77.34,77.35,77.29,77.35,13210.0,70.3533,70.3624,70.3078,70.3624,13210.0
2019-02-04 13:30:00,77.35,77.35,77.28,77.31,3398.0,70.3624,70.3624,70.2987,70.326,3398.0
2019-02-04 13:35:00,77.31,77.33,77.29,77.33,5182.0,70.326,70.3442,70.3078,70.3442,5182.0
2019-02-04 13:40:00,77.32,77.35,77.31,77.32,2600.0,70.3351,70.3624,70.326,70.3351,2600.0
2019-02-04 13:45:00,77.33,77.38,77.33,77.38,3252.0,70.3442,70.3897,70.3442,70.3897,3252.0
2019-02-04 13:50:00,77.37,77.38,77.36,77.36,7210.0,70.3806,70.3897,70.3715,70.3715,7210.0
2019-02-04 13:55:00,77.37,77.38,77.36,77.37,2077.0,70.3806,70.3897,70.3715,70.3806,2077.0
2019-02-04 14:00:00,77.38,77.38,77.35,77.37,5542.0,70.3897,70.3897,70.3624,70.3806,5542.0
2019-02-04 14:05:00,77.37,77.44,77.37,77.44,6416.0,70.3806,70.4442,70.3806,70.4442,6416.0
2019-02-04 14:10:00,77.45,77.47,77.43,77.44,6749.0,70.4533,70.4715,70.4351,70.4442,6749.0
2019-02-04 14:15:00,77.44,77.46,77.38,77.41,6137.0,70.4442,70.4624,70.3897,70.417,6137.0
2019-02-04 14:20:00,77.42,77.43,77.38,77.38,4273.0,70.426,70.4351,70.3897,70.3897,4273.0
2019-02-04 14:25:00,77.39,77.45,77.39,77.45,6342.0,70.3988,70.4533,70.3988,70.4533,6342.0
2019-02-04 14:30:00,77.45,77.52,77.44,77.5,12101.0,70.4533,70.517,70.4442,70.4988,12101.0
2019-02-04 14:35:00,77.49,77.5,77.41,77.42,7584.0,70.4897,70.4988,70.417,70.426,7584.0
2019-02-04 14:40:00,77.42,77.43,77.4,77.43,4648.0,70.426,70.4351,70.4079,70.4351,4648.0
2019-02-04 14:45:00,77.43,77.46,77.4,77.41,26040.0,70.4351,70.4624,70.4079,70.417,26040.0
2019-02-04 14:50:00,77.42,77.46,77.4,77.44,12525.0,70.426,70.4624,70.4079,70.4442,12525.0
2019-02-04 14:55:00,77.44,77.5,77.43,77.49,15373.0,70.4442,70.4988,70.4351,70.4897,15373.0
2019-02-04 15:00:00,77.49,77.49,77.47,77.49,13693.0,70.4897,70.4897,70.4715,70.4897,13693.0
2019-02-04 15:05:00,77.49,77.52,77.47,77.51,19243.0,70.4897,70.517,70.4715,70.5079,19243.0
2019-02-04 15:10:00,77.51,77.54,77.5,77.51,16913.0,70.5079,70.5352,70.4988,70.5079,16913.0
2019-02-04 15:15:00,77.52,77.6,77.51,77.6,15571.0,70.517,70.5898,70.5079,70.5898,15571.0
2019-02-04 15:20:00,77.59,77.6,77.58,77.59,28960.0,70.5807,70.5898,70.5716,70.5807,28960.0
2019-02-04 15:25:00,77.58,77.62,77.56,77.57,48501.0,70.5716,70.608,70.5534,70.5625,48501.0
2019-02-04 15:30:00,77.56,77.63,77.56,77.61,19373.0,70.5534,70.6171,70.5534,70.5989,19373.0
2019-02-04 15:35:00,77.62,77.66,77.59,77.63,20117.0,70.608,70.6444,70.5807,70.6171,20117.0
2019-02-04 15:40:00,77.62,77.68,77.61,77.67,23895.0,70.608,70.6626,70.5989,70.6535,23895.0
2019-02-04 15:45:00,77.68,77.73,77.63,77.69,51141.0,70.6626,70.708,70.6171,70.6717,51141.0
2019-02-04 15:50:00,77.68,77.73,77.66,77.68,54116.0,70.6626,70.708,70.6444,70.6626,54116.0
2019-02-04 15:55:00,77.69,77.76,77.66,77.74,70213.0,70.6717,70.7353,70.6444,70.7171,70213.0
2019-02-05 09:30:00,77.82,77.85,77.61,77.65,16625.0,70.7899,70.8172,70.5989,70.6353,16625.0
2019-02-05 09:35:00,77.65,77.89,77.64,77.76,9736.0,70.6353,70.8536,70.6262,70.7353,9736.0
2019-02-05 09:40:00,77.77,77.79,77.53,77.53,5623.0,70.7444,70.7626,70.5261,70.5261,5623.0
2019-02-05 09:45:00,77.57,77.72,77.5,77.56,12914.0,70.5625,70.6989,70.4988,70.5534,12914.0
2019-02-05 09:50:00,77.54,77.82,77.5,77.81,11031.0,70.5352,70.7899,70.4988,70.7808,11031.0
2019-02-05 09:55:00,77.83,77.91,77.69,77.87,6898.0,70.799,70.8718,70.6717,70.8354,6898.0
2019-02-05 10:00:00,77.88,77.99,77.86,77.92,22107.0,70.8445,70.9446,70.8263,70.8809,22107.0
2019-02-05 10:05:00,77.91,78.04,77.88,77.98,35915.0,70.8718,70.99,70.8445,70.9355,35915.0
2019-02-05 10:10:00,78.0,78.06,78.0,78.03,11769.0,70.9537,71.0082,70.9537,70.9809,11769.0
2019-02-05 10:15:00,78.03,78.21,78.01,78.16,5551.0,70.9809,71.1447,70.9628,71.0992,5551.0
2019-02-05 10:20:00,78.16,78.24,78.14,78.14,9618.0,71.0992,71.172,71.081,71.081,9618.0
2019-02-05 10:25:00,78.14,78.19,78.07,78.16,8276.0,71.081,71.1265,71.0173,71.0992,8276.0
2019-02-05 10:30:00,78.16,78.17,78.06,78.09,7563.0,71.0992,71.1083,71.0082,71.0355,7563.0
2019-02-05 10:35:00,78.1,78.15,78.04,78.06,3200.0,71.0446,71.0901,70.99,71.0082,3200.0
2019-02-05 10:40:00,78.07,78.07,78.01,78.04,7389.0,71.0173,71.0173,70.9628,70.99,7389.0
2019-02-05 10:45:00,78.05,78.1,78.04,78.06,4298.0,70.9991,71.0446,70.99,71.0082,4298.0
2019-02-05 10:50:00,78.03,78.03,77.96,78.03,6424.0,70.9809,70.9809,70.9173,70.9809,6424.0
2019-02-05 10:55:00,78.03,78.09,78.0,78.03,10044.0,70.9809,71.0355,70.9537,70.9809,10044.0
2019-02-05 11:00:00,78.03,78.11,78.02,78.09,8368.0,70.9809,71.0537,70.9718,71.0355,8368.0
2019-02-05 11:05:00,78.11,78.11,78.02,78.03,18522.0,71.0537,71.0537,70.9718,70.9809,18522.0
2019-02-05 11:10:00,78.02,78.02,77.93,77.94,3978.0,70.9718,70.9718,70.89,70.8991,3978.0
2019-02-05 11:15:00,77.92,78.01,77.92,78.01,13593.0,70.8809,70.9628,70.8809,70.9628,13593.0
2019-02-05 11:20:00,78.02,78.06,77.99,78.02,10379.0,70.9718,71.0082,70.9446,70.9718,10379.0
2019-02-05 11:25:00,78.04,78.1,78.02,78.03,8466.0,70.99,71.0446,70.9718,70.9809,8466.0
2019-02-05 11:30:00,77.98,77.99,77.93,77.95,4208.0,70.9355,70.9446,70.89,70.9082,4208.0
2019-02-05 11:35:00,77.96,78.01,77.95,77.95,5259.0,70.9173,70.9628,70.9082,70.9082,5259.0
2019-02-05 11:40:00,77.97,78.0,77.95,77.95,3386.0,70.9264,70.9537,70.9082,70.9082,3386.0
2019-02-05 11:45:00,77.94,77.95,77.87,77.89,3929.0,70.8991,70.9082,70.8354,70.8536,3929.0
2019-02-05 11:50:00,77.91,77.96,77.9,77.95,2639.0,70.8718,70.9173,70.8627,70.9082,2639.0
2019-02-05 11:55:00,77.97,78.02,77.97,78.01,5324.0,70.9264,70.9718,70.9264,70.9628,5324.0
2019-02-05 12:00:00,78.02,78.07,78.02,78.07,3955.0,70.9718,71.0173,70.9718,71.0173,3955.0
2019-02-05 12:05:00,78.04,78.05,78.01,78.01,4336.0,70.99,70.9991,70.9628,70.9628,4336.0
2019-02-05 12:10:00,78.0,78.0,77.96,77.98,1752.0,70.9537,70.9537,70.9173,70.9355,1752.0
2019-02-05 12:15:00,77.97,78.0,77.92,77.93,5052.0,70.9264,70.9537,70.8809,70.89,5052.0
2019-02-05 12:20:00,77.93,77.94,77.9,77.91,24164.0,70.89,70.8991,70.8627,70.8718,24164.0
2019-02-05 12:25:00,77.9,77.94,77.87,77.94,5729.0,70.8627,70.8991,70.8354,70.8991,5729.0
2019-02-05 12:30:00,77.94,77.98,77.92,77.97,24694.0,70.8991,70.9355,70.8809,70.9264,24694.0
2019-02-05 12:35:00,77.95,78.0,77.95,78.0,4237.0,70.9082,70.9537,70.9082,70.9537,4237.0
2019-02-05 12:40:00,78.01,78.04,78.0,78.03,3469.0,70.9628,70.99,70.9537,70.9809,3469.0
2019-02-05 12:45:00,78.02,78.05,77.98,77.98,3759.0,70.9718,70.9991,70.9355,70.9355,3759.0
2019-02-05 12:50:00,77.98,78.02,77.92,77.94,3335.0,70.9355,70.9718,70.8809,70.8991,3335.0
2019-02-05 12:55:00,77.94,77.96,77.91,77.94,3816.0,70.8991,70.9173,70.8718,70.8991,3816.0
2019-02-05 13:00:00,77.93,77.94,77.9,77.9,2835.0,70.89,70.8991,70.8627,70.8627,2835.0
2019-02-05 13:05:00,77.9,77.9,77.84,77.85,4002.0,70.8627,70.8627,70.8081,70.8172,4002.0
2019-02-05 13:10:00,77.84,77.89,77.83,77.84,3819.0,70.8081,70.8536,70.799,70.8081,3819.0
2019-02-05 13:15:00,77.84,77.87,77.82,77.87,5861.0,70.8081,70.8354,70.7899,70.8354,5861.0
2019-02-05 13:20:00,77.87,77.89,77.86,77.89,3842.0,70.8354,70.8536,70.8263,70.8536,3842.0
2019-02-05 13:25:00,77.9,77.91,77.88,77.9,4637.0,70.8627,70.8718,70.8445,70.8627,4637.0
2019-02-05 13:30:00,77.89,77.9,77.86,77.87,12187.0,70.8536,70.8627,70.8263,70.8354,12187.0
2019-02-05 13:35:00,77.87,77.87,77.79,77.81,7462.0,70.8354,70.8354,70.7626,70.7808,7462.0
2019-02-05 13:40:00,77.81,77.89,77.77,77.77,18878.0,70.7808,70.8536,70.7444,70.7444,18878.0
2019-02-05 13:45:00,77.76,77.79,77.75,77.79,6200.0,70.7353,70.7626,70.7262,70.7626,6200.0
2019-02-05 13:50:00,77.78,77.8,77.74,77.76,3484.0,70.7535,70.7717,70.7171,70.7353,3484.0
2019-02-05 13:55:00,77.75,77.8,77.75,77.78,4613.0,70.7262,70.7717,70.7262,70.7535,4613.0
2019-02-05 14:00:00,77.79,77.89,77.78,77.89,6785.0,70.7626,70.8536,70.7535,70.8536,6785.0
2019-02-05 14:05:00,77.88,77.92,77.86,77.86,4649.0,70.8445,70.8809,70.8263,70.8263,4649.0
2019-02-05 14:10:00,77.85,77.88,77.83,77.85,6527.0,70.8172,70.8445,70.799,70.8172,6527.0
2019-02-05 14:15:00,77.86,77.86,77.83,77.86,4275.0,70.8263,70.8263,70.799,70.8263,4275.0
2019-02-05 14:20:00,77.86,77.89,77.86,77.86,4350.0,70.8263,70.8536,70.8263,70.8263,4350.0
2019-02-05 14:25:00,77.86,77.88,77.84,77.84,3263.0,70.8263,70.8445,70.8081,70.8081,3263.0
2019-02-05 14:30:00,77.84,77.94,77.84,77.94,7110.0,70.8081,70.8991,70.8081,70.8991,7110.0
2019-02-05 14:35:00,77.92,77.94,77.89,77.91,7634.0,70.8809,70.8991,70.8536,70.8718,7634.0
2019-02-05 14:40:00,77.89,77.97,77.85,77.96,5986.0,70.8536,70.9264,70.8172,70.9173,5986.0
2019-02-05 14:45:00,77.98,78.02,77.95,77.99,8732.0,70.9355,70.9718,70.9082,70.9446,8732.0
2019-02-05 14:50:00,77.99,78.07,77.99,78.03,5504.0,70.9446,71.0173,70.9446,70.9809,5504.0
2019-02-05 14:55:00,78.02,78.07,78.02,78.06,4758.0,70.9718,71.0173,70.9718,71.0082,4758.0
2019-02-05 15:00:00,78.06,78.1,78.05,78.07,7266.0,71.0082,71.0446,70.9991,71.0173,7266.0
2019-02-05 15:05:00,78.06,78.07,78.02,78.07,6451.0,71.0082,71.0173,70.9718,71.0173,6451.0
2019-02-05 15:10:00,78.09,78.09,77.98,77.99,11549.0,71.0355,71.0355,70.9355,70.9446,11549.0
2019-02-05 15:15:00,77.97,78.03,77.97,78.01,7289.0,70.9264,70.9809,70.9264,70.9628,7289.0
2019-02-05 15:20:00,78.01,78.03,78.0,78.01,5937.0,70.9628,70.9809,70.9537,70.9628,5937.0
2019-02-05 15:25:00,78.0,78.05,78.0,78.05,14334.0,70.9537,70.9991,70.9537,70.9991,14334.0
2019-02-05 15:30:00,78.05,78.07,78.01,78.07,21105.0,70.9991,71.0173,70.9628,71.0173,21105.0
2019-02-05 15:35:00,78.08,78.11,78.04,78.09,13677.0,71.0264,71.0537,70.99,71.0355,13677.0
2019-02-05 15:40:00,78.09,78.13,78.06,78.06,11094.0,71.0355,71.0719,71.0082,71.0082,11094.0
2019-02-05 15:45:00,78.08,78.09,78.03,78.05,20095.0,71.0264,71.0355,70.9809,70.9991,20095.0
2019-02-05 15:50:00,78.05,78.05,78.01,78.01,16425.0,70.9991,70.9991,70.9628,70.9628,16425.0
2019-02-05 15:55:00,78.02,78.18,78.02,78.16,61377.0,70.9718,71.1174,70.9718,71.0992,61377.0
2019-02-06 09:30:00,78.01,78.01,77.73,77.79,58575.0,70.9628,70.9628,70.708,70.7626,58575.0
2019-02-06 09:35:00,77.66,77.71,77.55,77.55,27116.0,70.6444,70.6899,70.5443,70.5443,27116.0
2019-02-06 09:40:00,77.51,77.6,77.46,77.6,2999.0,70.5079,70.5898,70.4624,70.5898,2999.0
2019-02-06 09:45:00,77.62,77.62,77.47,77.47,3540.0,70.608,70.608,70.4715,70.4715,3540.0
2019-02-06 09:50:00,77.49,77.6,77.49,77.59,6367.0,70.4897,70.5898,70.4897,70.5807,6367.0
2019-02-06 09:55:00,77.58,77.61,77.54,77.56,5830.0,70.5716,70.5989,70.5352,70.5534,5830.0
2019-02-06 10:00:00,77.58,77.6,77.55,77.56,5025.0,70.5716,70.5898,70.5443,70.5534,5025.0
2019-02-06 10:05:00,77.59,77.69,77.56,77.63,10871.0,70.5807,70.6717,70.5534,70.6171,10871.0
2019-02-06 10:10:00,77.63,77.64,77.53,77.54,7529.0,70.6171,70.6262,70.5261,70.5352,7529.0
2019-02-06 10:15:00,77.54,77.54,77.45,77.5,6047.0,70.5352,70.5352,70.4533,70.4988,6047.0
2019-02-06 10:20:00,77.54,77.58,77.51,77.57,7743.0,70.5352,70.5716,70.5079,70.5625,7743.0
2019-02-06 10:25:00,77.62,77.64,77.54,77.58,3523.0,70.608,70.6262,70.5352,70.5716,3523.0
2019-02-06 10:30:00,77.56,77.63,77.53,77.59,5826.0,70.5534,70.6171,70.5261,70.5807,5826.0
2019-02-06 10:35:00,77.59,77.6,77.56,77.59,3717.0,70.5807,70.5898,70.5534,70.5807,3717.0
2019-02-06 10:40:00,77.6,77.61,77.59,77.6,2507.0,70.5898,70.5989,70.5807,70.5898,2507.0
2019-02-06 10:45:00,77.6,77.6,77.54,77.57,5409.0,70.5898,70.5898,70.5352,70.5625,5409.0
2019-02-06 10:50:00,77.58,77.61,77.52,77.53,5010.0,70.5716,70.5989,70.517,70.5261,5010.0
2019-02-06 10:55:00,77.54,77.58,77.54,77.58,4024.0,70.5352,70.5716,70.5352,70.5716,4024.0
2019-02-06 11:00:00,77.58,77.58,77.54,77.54,2087.0,70.5716,70.5716,70.5352,70.5352,2087.0
2019-02-06 11:05:00,77.55,77.55,77.52,77.52,7126.0,70.5443,70.5443,70.517,70.517,7126.0
2019-02-06 11:10:00,77.51,77.51,77.44,77.45,6899.0,70.5079,70.5079,70.4442,70.4533,6899.0
2019-02-06 11:15:00,77.46,77.46,77.33,77.35,24851.0,70.4624,70.4624,70.3442,70.3624,24851.0
2019-02-06 11:20:00,77.36,77.41,77.27,77.3,14131.0,70.3715,70.417,70.2896,70.3169,14131.0
2019-02-06 11:25:00,77.29,77.38,77.27,77.38,4836.0,70.3078,70.3897,70.2896,70.3897,4836.0
2019-02-06 11:30:00,77.39,77.41,77.36,77.38,6719.0,70.3988,70.417,70.3715,70.3897,6719.0
2019-02-06 11:35:00,77.36,77.37,77.31,77.35,5078.0,70.3715,70.3806,70.326,70.3624,5078.0
2019-02-06 11:40:00,77.36,77.4,77.31,77.31,6076.0,70.3715,70.4079,70.326,70.326,6076.0
2019-02-06 11:45:00,77.32,77.32,77.26,77.27,6984.0,70.3351,70.3351,70.2805,70.2896,6984.0
2019-02-06 11:50:00,77.29,77.41,77.25,77.33,33638.0,70.3078,70.417,70.2714,70.3442,33638.0
2019-02-06 11:55:00,77.31,77.34,77.24,77.24,8279.0,70.326,70.3533,70.2623,70.2623,8279.0
2019-02-06 12:00:00,77.24,77.29,77.24,77.25,5720.0,70.2623,70.3078,70.2623,70.2714,5720.0
2019-02-06 12:05:00,77.25,77.27,77.23,77.23,3573.0,70.2714,70.2896,70.2532,70.2532,3573.0
2019-02-06 12:10:00,77.24,77.29,77.23,77.29,4060.0,70.2623,70.3078,70.2532,70.3078,4060.0
2019-02-06 12:15:00,77.29,77.31,77.24,77.28,4300.0,70.3078,70.326,70.2623,70.2987,4300.0
2019-02-06 12:20:00,77.31,77.33,77.3,77.31,4282.0,70.326,70.3442,70.3169,70.326,4282.0
2019-02-06 12:25:00,77.31,77.33,77.3,77.31,4555.0,70.326,70.3442,70.3169,70.326,4555.0
2019-02-06 12:30:00,77.31,77.36,77.31,77.34,3598.0,70.326,70.3715,70.326,70.3533,3598.0
2019-02-06 12:35:00,77.36,77.36,77.32,77.32,2687.0,70.3715,70.3715,70.3351,70.3351,2687.0
2019-02-06 12:40:00,77.33,77.34,77.29,77.32,7219.0,70.3442,70.3533,70.3078,70.3351,7219.0
2019-02-06 12:45:00,77.34,77.34,77.29,77.32,5815.0,70.3533,70.3533,70.3078,70.3351,5815.0
2019-02-06 12:50:00,77.36,77.37,77.35,77.36,3211.0,70.3715,70.3806,70.3624,70.3715,3211.0
2019-02-06 12:55:00,77.35,77.39,77.35,77.38,3849.0,70.3624,70.3988,70.3624,70.3897,3849.0
2019-02-06 13:00:00,77.38,77.41,77.38,77.38,2820.0,70.3897,70.417,70.3897,70.3897,2820.0
2019-02-06 13:05:00,77.4,77.42,77.37,77.39,5481.0,70.4079,70.426,70.3806,70.3988,5481.0
2019-02-06 13:10:00,77.39,77.4,77.36,77.38,5806.0,70.3988,70.4079,70.3715,70.3897,5806.0
2019-02-06 13:15:00,77.39,77.4,77.37,77.37,2500.0,70.3988,70.4079,70.3806,70.3806,2500.0
2019-02-06 13:20:00,77.36,77.39,77.35,77.36,3732.0,70.3715,70.3988,70.3624,70.3715,3732.0
2019-02-06 13:25:00,77.37,77.39,77.36,77.39,5286.0,70.3806,70.3988,70.3715,70.3988,5286.0
2019-02-06 13:30:00,77.4,77.41,77.38,77.41,902.0,70.4079,70.417,70.3897,70.417,902.0
2019-02-06 13:35:00,77.4,77.44,77.4,77.44,5299.0,70.4079,70.4442,70.4079,70.4442,5299.0
2019-02-06 13:40:00,77.45,77.47,77.42,77.43,4525.0,70.4533,70.4715,70.426,70.4351,4525.0
2019-02-06 13:45:00,77.44,77.45,77.43,77.44,2646.0,70.4442,70.4533,70.4351,70.4442,2646.0
2019-02-06 13:50:00,77.44,77.46,77.4,77.4,6142.0,70.4442,70.4624,70.4079,70.4079,6142.0
2019-02-06 13:55:00,77.42,77.45,77.41,77.43,5365.0,70.426,70.4533,70.417,70.4351,5365.0
2019-02-06 14:00:00,77.43,77.44,77.38,77.39,14743.0,70.4351,70.4442,70.3897,70.3988,14743.0
2019-02-06 14:05:00,77.39,77.39,77.31,77.33,6436.0,70.3988,70.3988,70.326,70.3442,6436.0
2019-02-06 14:10:00,77.32,77.33,77.29,77.31,4745.0,70.3351,70.3442,70.3078,70.326,4745.0
2019-02-06 14:15:00,77.31,77.32,77.28,77.29,8954.0,70.326,70.3351,70.2987,70.3078,8954.0
2019-02-06 14:20:00,77.3,77.37,77.3,77.37,2752.0,70.3169,70.3806,70.3169,70.3806,2752.0
2019-02-06 14:25:00,77.35,77.36,77.34,77.36,5632.0,70.3624,70.3715,70.3533,70.3715,5632.0
2019-02-06 14:30:00,77.36,77.43,77.36,77.43,3827.0,70.3715,70.4351,70.3715,70.4351,3827.0
2019-02-06 14:35:00,77.43,77.46,77.41,77.41,5784.0,70.4351,70.4624,70.417,70.417,5784.0
2019-02-06 14:40:00,77.41,77.43,77.4,77.42,3554.0,70.417,70.4351,70.4079,70.426,3554.0
2019-02-06 14:45:00,77.42,77.46,77.4,77.44,5737.0,70.426,70.4624,70.4079,70.4442,5737.0
2019-02-06 14:50:00,77.45,77.47,77.35,77.39,19769.0,70.4533,70.4715,70.3624,70.3988,19769.0
2019-02-06 14:55:00,77.4,77.49,77.38,77.45,8402.0,70.4079,70.4897,70.3897,70.4533,8402.0
2019-02-06 15:00:00,77.45,77.48,77.43,77.44,7114.0,70.4533,70.4806,70.4351,70.4442,7114.0
2019-02-06 15:05:00,77.44,77.49,77.43,77.49,5979.0,70.4442,70.4897,70.4351,70.4897,5979.0
2019-02-06 15:10:00,77.5,77.52,77.46,77.51,6666.0,70.4988,70.517,70.4624,70.5079,6666.0
2019-02-06 15:15:00,77.51,77.51,77.45,77.49,10990.0,70.5079,70.5079,70.4533,70.4897,10990.0
2019-02-06 15:20:00,77.49,77.53,77.49,77.5,7884.0,70.4897,70.5261,70.4897,70.4988,7884.0
2019-02-06 15:25:00,77.5,77.51,77.47,77.48,11029.0,70.4988,70.5079,70.4715,70.4806,11029.0
2019-02-06 15:30:00,77.48,77.49,77.45,77.49,8956.0,70.4806,70.4897,70.4533,70.4897,8956.0
2019-02-06 15:35:00,77.48,77.52,77.47,77.48,16259.0,70.4806,70.517,70.4715,70.4806,16259.0
2019-02-06 15:40:00,77.48,77.49,77.45,77.45,15648.0,70.4806,70.4897,70.4533,70.4533,15648.0
2019-02-06 15:45:00,77.45,77.45,77.39,77.4,27305.0,70.4533,70.4533,70.3988,70.4079,27305.0
2019-02-06 15:50:00,77.39,77.4,77.3,77.31,32135.0,70.3988,70.4079,70.3169,70.326,32135.0
2019-02-06 15:55:00,77.3,77.46,77.3,77.36,106205.0,70.3169,70.4624,70.3169,70.3715,106205.0
2019-02-07 09:30:00,77.09,77.35,77.09,77.25,22702.0,70.1259,70.3624,70.1259,70.2714,22702.0
2019-02-07 09:35:00,77.23,77.29,77.19,77.26,7212.0,70.2532,70.3078,70.2168,70.2805,7212.0
2019-02-07 09:40:00,77.22,77.32,77.22,77.24,8649.0,70.2441,70.3351,70.2441,70.2623,8649.0
2019-02-07 09:45:00,77.24,77.25,77.11,77.14,8627.0,70.2623,70.2714,70.1441,70.1713,8627.0
2019-02-07 09:50:00,77.14,77.29,77.12,77.25,4735.0,70.1713,70.3078,70.1532,70.2714,4735.0
2019-02-07 09:55:00,77.28,77.38,77.27,77.38,8100.0,70.2987,70.3897,70.2896,70.3897,8100.0
2019-02-07 10:00:00,77.33,77.43,77.29,77.41,8928.0,70.3442,70.4351,70.3078,70.417,8928.0
2019-02-07 10:05:00,77.39,77.5,77.39,77.5,9675.0,70.3988,70.4988,70.3988,70.4988,9675.0
2019-02-07 10:10:00,77.52,77.59,77.49,77.55,8942.0,70.517,70.5807,70.4897,70.5443,8942.0
2019-02-07 10:15:00,77.54,77.54,77.49,77.53,2850.0,70.5352,70.5352,70.4897,70.5261,2850.0
2019-02-07 10:20:00,77.53,77.68,77.52,77.67,7131.0,70.5261,70.6626,70.517,70.6535,7131.0
2019-02-07 10:25:00,77.69,77.69,77.63,77.67,6223.0,70.6717,70.6717,70.6171,70.6535,6223.0
2019-02-07 10:30:00,77.62,77.65,77.58,77.61,8911.0,70.608,70.6353,70.5716,70.5989,8911.0
2019-02-07 10:35:00,77.59,77.6,77.55,77.58,5178.0,70.5807,70.5898,70.5443,70.5716,5178.0
2019-02-07 10:40:00,77.59,77.6,77.47,77.49,9465.0,70.5807,70.5898,70.4715,70.4897,9465.0
2019-02-07 10:45:00,77.52,77.56,77.48,77.48,5774.0,70.517,70.5534,70.4806,70.4806,5774.0
2019-02-07 10:50:00,77.47,77.47,77.32,77.39,8036.0,70.4715,70.4715,70.3351,70.3988,8036.0
2019-02-07 10:55:00,77.4,77.46,77.3,77.46,6233.0,70.4079,70.4624,70.3169,70.4624,6233.0
2019-02-07 11:00:00,77.47,77.49,77.44,77.47,6038.0,70.4715,70.4897,70.4442,70.4715,6038.0
2019-02-07 11:05:00,77.5,77.52,77.43,77.48,7422.0,70.4988,70.517,70.4351,70.4806,7422.0
2019-02-07 11:10:00,77.49,77.54,77.45,77.48,9193.0,70.4897,70.5352,70.4533,70.4806,9193.0
2019-02-07 11:15:00,77.51,77.53,77.48,77.49,5279.0,70.5079,70.5261,70.4806,70.4897,5279.0
2019-02-07 11:20:00,77.48,77.51,77.4,77.4,9474.0,70.4806,70.5079,70.4079,70.4079,9474.0
2019-02-07 11:25:00,77.39,77.45,77.38,77.41,6592.0,70.3988,70.4533,70.3897,70.417,6592.0
2019-02-07 11:30:00,77.41,77.42,77.23,77.25,11323.0,70.417,70.426,70.2532,70.2714,11323.0
2019-02-07 11:35:00,77.26,77.32,77.24,77.32,4100.0,70.2805,70.3351,70.2623,70.3351,4100.0
2019-02-07 11:40:00,77.32,77.36,77.28,77.33,10372.0,70.3351,70.3715,70.2987,70.3442,10372.0
2019-02-07 11:45:00,77.32,77.37,77.29,77.35,4993.0,70.3351,70.3806,70.3078,70.3624,4993.0
2019-02-07 11:50:00,77.36,77.43,77.21,77.28,6498.0,70.3715,70.4351,70.235,70.2987,6498.0
2019-02-07 11:55:00,77.25,77.29,77.18,77.21,6785.0,70.2714,70.3078,70.2077,70.235,6785.0
2019-02-07 12:00:00,77.23,77.28,77.2,77.28,3166.0,70.2532,70.2987,70.2259,70.2987,3166.0
2019-02-07 12:05:00,77.29,77.29,77.21,77.26,12283.0,70.3078,70.3078,70.235,70.2805,12283.0
2019-02-07 12:10:00,77.26,77.33,77.25,77.31,12022.0,70.2805,70.3442,70.2714,70.326,12022.0
2019-02-07 12:15:00,77.31,77.32,77.27,77.3,10163.0,70.326,70.3351,70.2896,70.3169,10163.0
2019-02-07 12:20:00,77.31,77.32,77.28,77.29,7781.0,70.326,70.3351,70.2987,70.3078,7781.0
2019-02-07 12:25:00,77.28,77.28,77.22,77.22,5683.0,70.2987,70.2987,70.2441,70.2441,5683.0
2019-02-07 12:30:00,77.22,77.28,77.21,77.25,10464.0,70.2441,70.2987,70.235,70.2714,10464.0
2019-02-07 12:35:00,77.26,77.27,77.24,77.24,3400.0,70.2805,70.2896,70.2623,70.2623,3400.0
2019-02-07 12:40:00,77.25,77.26,77.18,77.2,6400.0,70.2714,70.2805,70.2077,70.2259,6400.0
2019-02-07 12:45:00,77.19,77.21,77.18,77.2,7145.0,70.2168,70.235,70.2077,70.2259,7145.0
2019-02-07 12:50:00,77.2,77.21,77.14,77.17,6127.0,70.2259,70.235,70.1713,70.1986,6127.0
2019-02-07 12:55:00,77.17,77.19,77.15,77.17,7265.0,70.1986,70.2168,70.1804,70.1986,7265.0
2019-02-07 13:00:00,77.17,77.32,77.16,77.32,16096.0,70.1986,70.3351,70.1895,70.3351,16096.0
2019-02-07 13:05:00,77.33,77.36,77.29,77.3,8003.0,70.3442,70.3715,70.3078,70.3169,8003.0
2019-02-07 13:10:00,77.31,77.34,77.29,77.29,6508.0,70.326,70.3533,70.3078,70.3078,6508.0
2019-02-07 13:15:00,77.3,77.33,77.25,77.26,4818.0,70.3169,70.3442,70.2714,70.2805,4818.0
2019-02-07 13:20:00,77.28,77.34,77.28,77.33,4453.0,70.2987,70.3533,70.2987,70.3442,4453.0
2019-02-07 13:25:00,77.33,77.34,77.3,77.33,10007.0,70.3442,70.3533,70.3169,70.3442,10007.0
2019-02-07 13:30:00,77.33,77.38,77.33,77.37,5425.0,70.3442,70.3897,70.3442,70.3806,5425.0
2019-02-07 13:35:00,77.39,77.41,77.39,77.4,3001.0,70.3988,70.417,70.3988,70.4079,3001.0
2019-02-07 13:40:00,77.41,77.41,77.31,77.32,8879.0,70.417,70.417,70.326,70.3351,8879.0
2019-02-07 13:45:00,77.31,77.36,77.29,77.31,8365.0,70.326,70.3715,70.3078,70.326,8365.0
2019-02-07 13:50:00,77.32,77.35,77.26,77.26,18720.0,70.3351,70.3624,70.2805,70.2805,18720.0
2019-02-07 13:55:00,77.25,77.26,77.2,77.23,22323.0,70.2714,70.2805,70.2259,70.2532,22323.0
2019-02-07 14:00:00,77.2,77.25,77.18,77.2,9870.0,70.2259,70.2714,70.2077,70.2259,9870.0
2019-02-07 14:05:00,77.24,77.25,77.18,77.19,15068.0,70.2623,70.2714,70.2077,70.2168,15068.0
2019-02-07 14:10:00,77.19,77.2,77.15,77.18,10874.0,70.2168,70.2259,70.1804,70.2077,10874.0
2019-02-07 14:15:00,77.17,77.2,77.13,77.15,8387.0,70.1986,70.2259,70.1622,70.1804,8387.0
2019-02-07 14:20:00,77.16,77.2,77.15,77.19,8922.0,70.1895,70.2259,70.1804,70.2168,8922.0
2019-02-07 14:25:00,77.2,77.28,77.2,77.27,9901.0,70.2259,70.2987,70.2259,70.2896,9901.0
2019-02-07 14:30:00,77.27,77.31,77.26,77.3,21294.0,70.2896,70.326,70.2805,70.3169,21294.0
2019-02-07 14:35:00,77.31,77.35,77.3,77.31,6695.0,70.326,70.3624,70.3169,70.326,6695.0
2019-02-07 14:40:00,77.31,77.31,77.23,77.28,10154.0,70.326,70.326,70.2532,70.2987,10154.0
2019-02-07 14:45:00,77.29,77.33,77.24,77.28,7502.0,70.3078,70.3442,70.2623,70.2987,7502.0
2019-02-07 14:50:00,77.26,77.35,77.25,77.35,7396.0,70.2805,70.3624,70.2714,70.3624,7396.0
2019-02-07 14:55:00,77.35,77.37,77.33,77.35,9687.0,70.3624,70.3806,70.3442,70.3624,9687.0
2019-02-07 15:00:00,77.36,77.39,77.3,77.31,14882.0,70.3715,70.3988,70.3169,70.326,14882.0
2019-02-07 15:05:00,77.32,77.33,77.26,77.28,19131.0,70.3351,70.3442,70.2805,70.2987,19131.0
2019-02-07 15:10:00,77.27,77.3,77.26,77.27,14727.0,70.2896,70.3169,70.2805,70.2896,14727.0
2019-02-07 15:15:00,77.27,77.28,77.23,77.26,11489.0,70.2896,70.2987,70.2532,70.2805,11489.0
2019-02-07 15:20:00,77.28,77.31,77.26,77.3,17498.0,70.2987,70.326,70.2805,70.3169,17498.0
2019-02-07 15:25:00,77.31,77.36,77.28,77.35,18117.0,70.326,70.3715,70.2987,70.3624,18117.0
2019-02-07 15:30:00,77.35,77.35,77.26,77.3,20681.0,70.3624,70.3624,70.2805,70.3169,20681.0
2019-02-07 15:35:00,77.29,77.4,77.27,77.4,20773.0,70.3078,70.4079,70.2896,70.4079,20773.0
2019-02-07 15:40:00,77.39,77.54,77.38,77.52,30218.0,70.3988,70.5352,70.3897,70.517,30218.0
2019-02-07 15:45:00,77.52,77.65,77.51,77.63,55977.0,70.517,70.6353,70.5079,70.6171,55977.0
2019-02-07 15:50:00,77.63,77.65,77.56,77.58,49620.0,70.6171,70.6353,70.5534,70.5716,49620.0
2019-02-07 15:55:00,77.58,77.74,77.57,77.74,92858.0,70.5716,70.7171,70.5625,70.7171,92858.0
2019-02-08 09:30:00,77.35,77.35,76.52,76.58,22218.0,70.3624,70.3624,69.6074,69.6619,22218.0
2019-02-08 09:35:00,76.58,76.7,76.14,76.43,21970.0,69.6619,69.7711,69.2617,69.5255,21970.0
2019-02-08 09:40:00,76.46,76.56,76.05,76.06,24928.0,69.5528,69.6437,69.1798,69.1889,24928.0
2019-02-08 09:45:00,76.07,76.12,75.31,75.31,50479.0,69.198,69.2435,68.5067,68.5067,50479.0
2019-02-08 09:50:00,75.38,75.47,75.22,75.44,55367.0,68.5703,68.6522,68.4248,68.6249,55367.0
2019-02-08 09:55:00,75.4,76.03,75.4,75.51,33048.0,68.5885,69.1616,68.5885,68.6886,33048.0
2019-02-08 10:00:00,75.51,75.51,75.03,75.06,21921.0,68.6886,68.6886,68.252,68.2792,21921.0
2019-02-08 10:05:00,75.06,75.75,75.06,75.52,31061.0,68.2792,68.9069,68.2792,68.6977,31061.0
2019-02-08 10:10:00,75.51,75.53,75.35,75.47,18971.0,68.6886,68.7068,68.543,68.6522,18971.0
2019-02-08 10:15:00,75.51,75.54,75.4,75.45,15194.0,68.6886,68.7159,68.5885,68.634,15194.0
2019-02-08 10:20:00,75.45,75.77,75.42,75.73,23160.0,68.634,68.9251,68.6067,68.8887,23160.0
2019-02-08 10:25:00,75.71,75.89,75.71,75.82,17174.0,68.8705,69.0343,68.8705,68.9706,17174.0
2019-02-08 10:30:00,75.83,76.08,75.82,76.06,59029.0,68.9797,69.2071,68.9706,69.1889,59029.0
2019-02-08 10:35:00,76.08,76.19,76.02,76.14,29505.0,69.2071,69.3072,69.1525,69.2617,29505.0
2019-02-08 10:40:00,76.14,76.4,76.14,76.35,26098.0,69.2617,69.4982,69.2617,69.4527,26098.0
2019-02-08 10:45:00,76.35,76.46,76.33,76.41,39155.0,69.4527,69.5528,69.4345,69.5073,39155.0
2019-02-08 10:50:00,76.4,76.53,76.34,76.4,29045.0,69.4982,69.6165,69.4436,69.4982,29045.0
2019-02-08 10:55:00,76.4,76.66,76.4,76.65,20226.0,69.4982,69.7347,69.4982,69.7256,20226.0
2019-02-08 11:00:00,76.65,76.66,76.43,76.44,31850.0,69.7256,69.7347,69.5255,69.5346,31850.0
2019-02-08 11:05:00,76.43,76.43,76.04,76.19,18546.0,69.5255,69.5255,69.1707,69.3072,18546.0
2019-02-08 11:10:00,76.19,76.21,76.1,76.15,14144.0,69.3072,69.3254,69.2253,69.2708,14144.0
2019-02-08 11:15:00,76.14,76.34,76.09,76.25,16823.0,69.2617,69.4436,69.2162,69.3617,16823.0
2019-02-08 11:20:00,76.2,76.31,76.18,76.18,7954.0,69.3163,69.4163,69.2981,69.2981,7954.0
2019-02-08 11:25:00,76.16,76.31,76.15,76.3,9698.0,69.2799,69.4163,69.2708,69.4072,9698.0
2019-02-08 11:30:00,76.3,76.42,76.3,76.38,9097.0,69.4072,69.5164,69.4072,69.48,9097.0
2019-02-08 11:35:00,76.38,76.44,76.36,76.37,5292.0,69.48,69.5346,69.4618,69.4709,5292.0
2019-02-08 11:40:00,76.4,76.46,76.38,76.45,6248.0,69.4982,69.5528,69.48,69.5437,6248.0
2019-02-08 11:45:00,76.47,76.47,76.4,76.45,7245.0,69.5619,69.5619,69.4982,69.5437,7245.0
2019-02-08 11:50:00,76.44,76.46,76.32,76.38,10242.0,69.5346,69.5528,69.4254,69.48,10242.0
2019-02-08 11:55:00,76.39,76.52,76.39,76.48,11827.0,69.4891,69.6074,69.4891,69.571,11827.0
2019-02-08 12:00:00,76.49,76.5,76.37,76.41,10793.0,69.5801,69.5892,69.4709,69.5073,10793.0
2019-02-08 12:05:00,76.42,76.42,76.36,76.39,11928.0,69.5164,69.5164,69.4618,69.4891,11928.0
2019-02-08 12:10:00,76.38,76.44,76.36,76.39,5707.0,69.48,69.5346,69.4618,69.4891,5707.0
2019-02-08 12:15:00,76.41,76.48,76.32,76.33,27121.0,69.5073,69.571,69.4254,69.4345,27121.0
2019-02-08 12:20:00,76.33,76.34,76.23,76.29,8517.0,69.4345,69.4436,69.3436,69.3981,8517.0
2019-02-08 12:25:00,76.26,76.3,76.23,76.25,5926.0,69.3708,69.4072,69.3436,69.3617,5926.0
2019-02-08 12:30:00,76.24,76.25,76.12,76.13,18793.0,69.3526,69.3617,69.2435,69.2526,18793.0
2019-02-08 12:35:00,76.14,76.14,76.03,76.04,15740.0,69.2617,69.2617,69.1616,69.1707,15740.0
2019-02-08 12:40:00,76.05,76.06,75.89,76.0,39953.0,69.1798,69.1889,69.0343,69.1343,39953.0
2019-02-08 12:45:00,75.99,76.0,75.88,75.88,10859.0,69.1252,69.1343,69.0252,69.0252,10859.0
2019-02-08 12:50:00,75.9,75.91,75.77,75.81,21966.0,69.0434,69.0525,68.9251,68.9615,21966.0
2019-02-08 12:55:00,75.81,75.93,75.8,75.92,20148.0,68.9615,69.0707,68.9524,69.0616,20148.0
2019-02-08 13:00:00,75.93,76.01,75.85,75.9,27933.0,69.0707,69.1434,68.9979,69.0434,27933.0
2019-02-08 13:05:00,75.9,76.06,75.9,76.02,19393.0,69.0434,69.1889,69.0434,69.1525,19393.0
2019-02-08 13:10:00,76.03,76.13,76.03,76.1,14640.0,69.1616,69.2526,69.1616,69.2253,14640.0
2019-02-08 13:15:00,76.1,76.2,76.08,76.14,17122.0,69.2253,69.3163,69.2071,69.2617,17122.0
2019-02-08 13:20:00,76.14,76.14,76.09,76.11,9795.0,69.2617,69.2617,69.2162,69.2344,9795.0
2019-02-08 13:25:00,76.12,76.2,76.12,76.15,9504.0,69.2435,69.3163,69.2435,69.2708,9504.0
2019-02-08 13:30:00,76.14,76.27,76.12,76.27,15686.0,69.2617,69.3799,69.2435,69.3799,15686.0
2019-02-08 13:35:00,76.27,76.37,76.25,76.31,12328.0,69.3799,69.4709,69.3617,69.4163,12328.0
2019-02-08 13:40:00,76.31,76.32,76.21,76.26,8706.0,69.4163,69.4254,69.3254,69.3708,8706.0
2019-02-08 13:45:00,76.25,76.25,76.19,76.24,7547.0,69.3617,69.3617,69.3072,69.3526,7547.0
2019-02-08 13:50:00,76.24,76.39,76.24,76.38,16511.0,69.3526,69.4891,69.3526,69.48,16511.0
2019-02-08 13:55:00,76.38,76.38,76.26,76.28,11376.0,69.48,69.48,69.3708,69.389,11376.0
2019-02-08 14:00:00,76.27,76.39,76.25,76.37,13173.0,69.3799,69.4891,69.3617,69.4709,13173.0
2019-02-08 14:05:00,76.38,76.45,76.35,76.43,12133.0,69.48,69.5437,69.4527,69.5255,12133.0
2019-02-08 14:10:00,76.43,76.43,76.31,76.33,11451.0,69.5255,69.5255,69.4163,69.4345,11451.0
2019-02-08 14:15:00,76.34,76.44,76.32,76.42,11144.0,69.4436,69.5346,69.4254,69.5164,11144.0
2019-02-08 14:20:00,76.43,76.43,76.32,76.32,9817.0,69.5255,69.5255,69.4254,69.4254,9817.0
2019-02-08 14:25:00,76.32,76.46,76.31,76.43,9832.0,69.4254,69.5528,69.4163,69.5255,9832.0
2019-02-08 14:30:00,76.43,76.43,76.37,76.38,8538.0,69.5255,69.5255,69.4709,69.48,8538.0
2019-02-08 14:35:00,76.38,76.39,76.32,76.36,9984.0,69.48,69.4891,69.4254,69.4618,9984.0
2019-02-08 14:40:00,76.36,76.39,76.32,76.37,11945.0,69.4618,69.4891,69.4254,69.4709,11945.0
2019-02-08 14:45:00,76.37,76.41,76.36,76.37,9755.0,69.4709,69.5073,69.4618,69.4709,9755.0
2019-02-08 14:50:00,76.35,76.35,76.27,76.27,18799.0,69.4527,69.4527,69.3799,69.3799,18799.0
2019-02-08 14:55:00,76.27,76.33,76.26,76.33,13704.0,69.3799,69.4345,69.3708,69.4345,13704.0
2019-02-08 15:00:00,76.34,76.37,76.3,76.3,12332.0,69.4436,69.4709,69.4072,69.4072,12332.0
2019-02-08 15:05:00,76.3,76.37,76.3,76.37,12900.0,69.4072,69.4709,69.4072,69.4709,12900.0
2019-02-08 15:10:00,76.37,76.49,76.37,76.48,16618.0,69.4709,69.5801,69.4709,69.571,16618.0
2019-02-08 15:15:00,76.48,76.55,76.46,76.55,16184.0,69.571,69.6346,69.5528,69.6346,16184.0
2019-02-08 15:20:00,76.56,76.56,76.41,76.41,19303.0,69.6437,69.6437,69.5073,69.5073,19303.0
2019-02-08 15:25:00,76.42,76.43,76.35,76.42,27864.0,69.5164,69.5255,69.4527,69.5164,27864.0
2019-02-08 15:30:00,76.42,76.45,76.37,76.43,26860.0,69.5164,69.5437,69.4709,69.5255,26860.0
2019-02-08 15:35:00,76.43,76.52,76.4,76.52,27430.0,69.5255,69.6074,69.4982,69.6074,27430.0
2019-02-08 15:40:00,76.51,76.51,76.45,76.45,26272.0,69.5983,69.5983,69.5437,69.5437,26272.0
2019-02-08 15:45:00,76.44,76.46,76.44,76.45,29986.0,69.5346,69.5528,69.5346,69.5437,29986.0
2019-02-08 15:50:00,76.45,76.53,76.45,76.52,43727.0,69.5437,69.6165,69.5437,69.6074,43727.0
2019-02-08 15:55:00,76.52,76.68,76.5,76.68,92085.0,69.6074,69.7529,69.5892,69.7529,92085.0
2019-02-11 09:30:00,76.8,77.31,76.71,77.12,13121.0,69.8621,70.326,69.7802,70.1532,13121.0
2019-02-11 09:35:00,77.1,77.36,77.02,77.3,4829.0,70.135,70.3715,70.0622,70.3169,4829.0
2019-02-11 09:40:00,77.32,77.62,77.27,77.61,13025.0,70.3351,70.608,70.2896,70.5989,13025.0
2019-02-11 09:45:00,77.62,77.71,77.5,77.63,13971.0,70.608,70.6899,70.4988,70.6171,13971.0
2019-02-11 09:50:00,77.6,77.62,77.35,77.4,11801.0,70.5898,70.608,70.3624,70.4079,11801.0
2019-02-11 09:55:00,77.42,77.51,77.42,77.49,6565.0,70.426,70.5079,70.426,70.4897,6565.0
2019-02-11 10:00:00,77.49,77.5,77.36,77.46,6377.0,70.4897,70.4988,70.3715,70.4624,6377.0
2019-02-11 10:05:00,77.47,77.47,77.24,77.25,5753.0,70.4715,70.4715,70.2623,70.2714,5753.0
2019-02-11 10:10:00,77.25,77.26,77.04,77.11,5680.0,70.2714,70.2805,70.0804,70.1441,5680.0
2019-02-11 10:15:00,77.12,77.22,77.09,77.13,7316.0,70.1532,70.2441,70.1259,70.1622,7316.0
2019-02-11 10:20:00,77.17,77.21,77.16,77.18,2400.0,70.1986,70.235,70.1895,70.2077,2400.0
2019-02-11 10:25:00,77.16,77.16,77.08,77.1,3538.0,70.1895,70.1895,70.1168,70.135,3538.0
2019-02-11 10:30:00,77.09,77.12,77.05,77.09,4934.0,70.1259,70.1532,70.0895,70.1259,4934.0
2019-02-11 10:35:00,77.09,77.16,77.09,77.16,5748.0,70.1259,70.1895,70.1259,70.1895,5748.0
2019-02-11 10:40:00,77.14,77.16,77.1,77.15,3396.0,70.1713,70.1895,70.135,70.1804,3396.0
2019-02-11 10:45:00,77.15,77.18,77.04,77.04,6441.0,70.1804,70.2077,70.0804,70.0804,6441.0
2019-02-11 10:50:00,77.02,77.08,77.0,77.0,4571.0,70.0622,70.1168,70.044,70.044,4571.0
2019-02-11 10:55:00,77.01,77.07,76.99,76.99,7439.0,70.0531,70.1077,70.0349,70.0349,7439.0
2019-02-11 11:00:00,77.02,77.12,77.01,77.1,5610.0,70.0622,70.1532,70.0531,70.135,5610.0
2019-02-11 11:05:00,77.09,77.12,77.06,77.07,3846.0,70.1259,70.1532,70.0986,70.1077,3846.0
2019-02-11 11:10:00,77.07,77.08,77.0,77.0,5093.0,70.1077,70.1168,70.044,70.044,5093.0
2019-02-11 11:15:00,77.0,77.0,76.93,76.96,10721.0,70.044,70.044,69.9803,70.0076,10721.0
2019-02-11 11:20:00,76.95,76.99,76.89,76.91,4253.0,69.9985,70.0349,69.9439,69.9621,4253.0
2019-02-11 11:25:00,76.92,76.93,76.85,76.86,3394.0,69.9712,69.9803,69.9075,69.9166,3394.0
2019-02-11 11:30:00,76.86,76.89,76.79,76.79,18519.0,69.9166,69.9439,69.853,69.853,18519.0
2019-02-11 11:35:00,76.79,76.8,76.73,76.77,5659.0,69.853,69.8621,69.7984,69.8348,5659.0
2019-02-11 11:40:00,76.78,76.83,76.76,76.78,6815.0,69.8439,69.8893,69.8257,69.8439,6815.0
2019-02-11 11:45:00,76.79,76.79,76.76,76.77,2900.0,69.853,69.853,69.8257,69.8348,2900.0
2019-02-11 11:50:00,76.77,76.77,76.66,76.72,9225.0,69.8348,69.8348,69.7347,69.7893,9225.0
2019-02-11 11:55:00,76.72,76.73,76.69,76.73,1514.0,69.7893,69.7984,69.762,69.7984,1514.0
2019-02-11 12:00:00,76.76,76.76,76.66,76.68,6093.0,69.8257,69.8257,69.7347,69.7529,6093.0
2019-02-11 12:05:00,76.69,76.71,76.68,76.68,6288.0,69.762,69.7802,69.7529,69.7529,6288.0
2019-02-11 12:10:00,76.67,76.68,76.62,76.64,5619.0,69.7438,69.7529,69.6983,69.7165,5619.0
2019-02-11 12:15:00,76.63,76.66,76.55,76.56,5036.0,69.7074,69.7347,69.6346,69.6437,5036.0
2019-02-11 12:20:00,76.55,76.57,76.53,76.53,10732.0,69.6346,69.6528,69.6165,69.6165,10732.0
2019-02-11 12:25:00,76.54,76.55,76.51,76.51,3937.0,69.6255,69.6346,69.5983,69.5983,3937.0
2019-02-11 12:30:00,76.52,76.62,76.51,76.58,8268.0,69.6074,69.6983,69.5983,69.6619,8268.0
2019-02-11 12:35:00,76.58,76.59,76.48,76.48,9332.0,69.6619,69.671,69.571,69.571,9332.0
2019-02-11 12:40:00,76.49,76.53,76.49,76.53,2600.0,69.5801,69.6165,69.5801,69.6165,2600.0
2019-02-11 12:45:00,76.52,76.52,76.49,76.52,3838.0,69.6074,69.6074,69.5801,69.6074,3838.0
2019-02-11 12:50:00,76.53,76.56,76.5,76.51,5698.0,69.6165,69.6437,69.5892,69.5983,5698.0
2019-02-11 12:55:00,76.53,76.54,76.5,76.5,2607.0,69.6165,69.6255,69.5892,69.5892,2607.0
2019-02-11 13:00:00,76.5,76.58,76.5,76.55,6801.0,69.5892,69.6619,69.5892,69.6346,6801.0
2019-02-11 13:05:00,76.55,76.58,76.55,76.58,2991.0,69.6346,69.6619,69.6346,69.6619,2991.0
2019-02-11 13:10:00,76.57,76.58,76.54,76.57,4109.0,69.6528,69.6619,69.6255,69.6528,4109.0
2019-02-11 13:15:00,76.57,76.58,76.51,76.54,6930.0,69.6528,69.6619,69.5983,69.6255,6930.0
2019-02-11 13:20:00,76.54,76.56,76.53,76.55,3873.0,69.6255,69.6437,69.6165,69.6346,3873.0
2019-02-11 13:25:00,76.54,76.55,76.52,76.52,3299.0,69.6255,69.6346,69.6074,69.6074,3299.0
2019-02-11 13:30:00,76.51,76.54,76.51,76.52,5492.0,69.5983,69.6255,69.5983,69.6074,5492.0
2019-02-11 13:35:00,76.52,76.52,76.47,76.51,6604.0,69.6074,69.6074,69.5619,69.5983,6604.0
2019-02-11 13:40:00,76.5,76.54,76.49,76.49,5066.0,69.5892,69.6255,69.5801,69.5801,5066.0
2019-02-11 13:45:00,76.49,76.53,76.49,76.52,3987.0,69.5801,69.6165,69.5801,69.6074,3987.0
2019-02-11 13:50:00,76.51,76.54,76.5,76.54,5241.0,69.5983,69.6255,69.5892,69.6255,5241.0
2019-02-11 13:55:00,76.54,76.57,76.54,76.56,3359.0,69.6255,69.6528,69.6255,69.6437,3359.0
2019-02-11 14:00:00,76.56,76.59,76.53,76.58,6607.0,69.6437,69.671,69.6165,69.6619,6607.0
2019-02-11 14:05:00,76.57,76.58,76.49,76.55,8137.0,69.6528,69.6619,69.5801,69.6346,8137.0
2019-02-11 14:10:00,76.55,76.59,76.55,76.56,4660.0,69.6346,69.671,69.6346,69.6437,4660.0
2019-02-11 14:15:00,76.56,76.56,76.53,76.53,1800.0,69.6437,69.6437,69.6165,69.6165,1800.0
2019-02-11 14:20:00,76.52,76.54,76.5,76.54,6585.0,69.6074,69.6255,69.5892,69.6255,6585.0
2019-02-11 14:25:00,76.54,76.55,76.52,76.54,3603.0,69.6255,69.6346,69.6074,69.6255,3603.0
2019-02-11 14:30:00,76.53,76.56,76.53,76.55,4044.0,69.6165,69.6437,69.6165,69.6346,4044.0
2019-02-11 14:35:00,76.55,76.55,76.51,76.51,4484.0,69.6346,69.6346,69.5983,69.5983,4484.0
2019-02-11 14:40:00,76.51,76.59,76.51,76.59,8350.0,69.5983,69.671,69.5983,69.671,8350.0
2019-02-11 14:45:00,76.59,76.63,76.58,76.58,6360.0,69.671,69.7074,69.6619,69.6619,6360.0
2019-02-11 14:50:00,76.58,76.59,76.57,76.59,6957.0,69.6619,69.671,69.6528,69.671,6957.0
2019-02-11 14:55:00,76.59,76.65,76.59,76.65,7992.0,69.671,69.7256,69.671,69.7256,7992.0
2019-02-11 15:00:00,76.65,76.69,76.64,76.69,4729.0,69.7256,69.762,69.7165,69.762,4729.0
2019-02-11 15:05:00,76.69,76.7,76.68,76.7,6097.0,69.762,69.7711,69.7529,69.7711,6097.0
2019-02-11 15:10:00,76.71,76.71,76.67,76.68,5457.0,69.7802,69.7802,69.7438,69.7529,5457.0
2019-02-11 15:15:00,76.69,76.69,76.6,76.61,12755.0,69.762,69.762,69.6801,69.6892,12755.0
2019-02-11 15:20:00,76.61,76.65,76.58,76.65,8746.0,69.6892,69.7256,69.6619,69.7256,8746.0
2019-02-11 15:25:00,76.65,76.69,76.65,76.69,7664.0,69.7256,69.762,69.7256,69.762,7664.0
2019-02-11 15:30:00,76.7,76.76,76.69,76.7,16828.0,69.7711,69.8257,69.762,69.7711,16828.0
2019-02-11 15:35:00,76.7,76.72,76.69,76.7,8227.0,69.7711,69.7893,69.762,69.7711,8227.0
2019-02-11 15:40:00,76.7,76.72,76.68,76.72,21264.0,69.7711,69.7893,69.7529,69.7893,21264.0
2019-02-11 15:45:00,76.72,76.83,76.72,76.79,22095.0,69.7893,69.8893,69.7893,69.853,22095.0
2019-02-11 15:50:00,76.79,76.86,76.76,76.86,32877.0,69.853,69.9166,69.8257,69.9166,32877.0
2019-02-11 15:55:00,76.85,76.98,76.84,76.89,82263.0,69.9075,70.0258,69.8984,69.9439,82263.0
2019-02-12 09:30:00,77.13,77.31,77.0,77.0,15026.0,70.1622,70.326,70.044,70.044,15026.0
2019-02-12 09:35:00,77.05,77.06,76.95,77.05,2307.0,70.0895,70.0986,69.9985,70.0895,2307.0
2019-02-12 09:40:00,77.01,77.01,76.87,76.9,4304.0,70.0531,70.0531,69.9257,69.953,4304.0
2019-02-12 09:45:00,76.94,77.08,76.94,77.0,7208.0,69.9894,70.1168,69.9894,70.044,7208.0
2019-02-12 09:50:00,77.0,77.04,76.96,76.96,20114.0,70.044,70.0804,70.0076,70.0076,20114.0
2019-02-12 09:55:00,77.0,77.07,76.98,77.07,3508.0,70.044,70.1077,70.0258,70.1077,3508.0
2019-02-12 10:00:00,77.07,77.1,77.01,77.09,3491.0,70.1077,70.135,70.0531,70.1259,3491.0
2019-02-12 10:05:00,77.09,77.11,77.06,77.08,5269.0,70.1259,70.1441,70.0986,70.1168,5269.0
2019-02-12 10:10:00,77.1,77.14,77.09,77.12,3400.0,70.135,70.1713,70.1259,70.1532,3400.0
2019-02-12 10:15:00,77.11,77.19,77.11,77.19,2634.0,70.1441,70.2168,70.1441,70.2168,2634.0
2019-02-12 10:20:00,77.18,77.18,77.14,77.15,4181.0,70.2077,70.2077,70.1713,70.1804,4181.0
2019-02-12 10:25:00,77.16,77.18,77.09,77.12,5777.0,70.1895,70.2077,70.1259,70.1532,5777.0
2019-02-12 10:30:00,77.14,77.14,77.04,77.07,6247.0,70.1713,70.1713,70.0804,70.1077,6247.0
2019-02-12 10:35:00,77.07,77.09,77.04,77.08,2861.0,70.1077,70.1259,70.0804,70.1168,2861.0
2019-02-12 10:40:00,77.1,77.14,77.1,77.14,3959.0,70.135,70.1713,70.135,70.1713,3959.0
2019-02-12 10:45:00,77.14,77.2,77.13,77.17,5761.0,70.1713,70.2259,70.1622,70.1986,5761.0
2019-02-12 10:50:00,77.19,77.24,77.18,77.21,12475.0,70.2168,70.2623,70.2077,70.235,12475.0
2019-02-12 10:55:00,77.21,77.3,77.21,77.25,12487.0,70.235,70.3169,70.235,70.2714,12487.0
2019-02-12 11:00:00,77.25,77.34,77.25,77.29,5951.0,70.2714,70.3533,70.2714,70.3078,5951.0
2019-02-12 11:05:00,77.29,77.41,77.29,77.39,4657.0,70.3078,70.417,70.3078,70.3988,4657.0
2019-02-12 11:10:00,77.41,77.47,77.35,77.47,5693.0,70.417,70.4715,70.3624,70.4715,5693.0
2019-02-12 11:15:00,77.46,77.46,77.38,77.38,5381.0,70.4624,70.4624,70.3897,70.3897,5381.0
2019-02-12 11:20:00,77.4,77.42,77.37,77.4,5697.0,70.4079,70.426,70.3806,70.4079,5697.0
2019-02-12 11:25:00,77.41,77.47,77.39,77.47,7746.0,70.417,70.4715,70.3988,70.4715,7746.0
2019-02-12 11:30:00,77.44,77.5,77.43,77.5,7051.0,70.4442,70.4988,70.4351,70.4988,7051.0
2019-02-12 11:35:00,77.52,77.52,77.47,77.49,3612.0,70.517,70.517,70.4715,70.4897,3612.0
2019-02-12 11:40:00,77.48,77.55,77.48,77.51,14942.0,70.4806,70.5443,70.4806,70.5079,14942.0
2019-02-12 11:45:00,77.51,77.53,77.44,77.47,20481.0,70.5079,70.5261,70.4442,70.4715,20481.0
2019-02-12 11:50:00,77.45,77.51,77.45,77.5,6989.0,70.4533,70.5079,70.4533,70.4988,6989.0
2019-02-12 11:55:00,77.5,77.51,77.48,77.51,7615.0,70.4988,70.5079,70.4806,70.5079,7615.0
2019-02-12 12:00:00,77.51,77.52,77.44,77.49,15212.0,70.5079,70.517,70.4442,70.4897,15212.0
2019-02-12 12:05:00,77.5,77.52,77.47,77.5,11790.0,70.4988,70.517,70.4715,70.4988,11790.0
2019-02-12 12:10:00,77.48,77.48,77.44,77.45,5100.0,70.4806,70.4806,70.4442,70.4533,5100.0
2019-02-12 12:15:00,77.44,77.47,77.43,77.44,9925.0,70.4442,70.4715,70.4351,70.4442,9925.0
2019-02-12 12:20:00,77.44,77.52,77.44,77.47,11014.0,70.4442,70.517,70.4442,70.4715,11014.0
2019-02-12 12:25:00,77.46,77.52,77.44,77.51,14764.0,70.4624,70.517,70.4442,70.5079,14764.0
2019-02-12 12:30:00,77.5,77.54,77.5,77.54,4599.0,70.4988,70.5352,70.4988,70.5352,4599.0
2019-02-12 12:35:00,77.55,77.58,77.47,77.5,11609.0,70.5443,70.5716,70.4715,70.4988,11609.0
2019-02-12 12:40:00,77.51,77.51,77.47,77.47,3858.0,70.5079,70.5079,70.4715,70.4715,3858.0
2019-02-12 12:45:00,77.48,77.48,77.45,77.46,5295.0,70.4806,70.4806,70.4533,70.4624,5295.0
2019-02-12 12:50:00,77.45,77.46,77.42,77.46,8632.0,70.4533,70.4624,70.426,70.4624,8632.0
2019-02-12 12:55:00,77.46,77.49,77.44,77.47,4819.0,70.4624,70.4897,70.4442,70.4715,4819.0
2019-02-12 13:00:00,77.48,77.49,77.46,77.47,2026.0,70.4806,70.4897,70.4624,70.4715,2026.0
2019-02-12 13:05:00,77.48,77.49,77.45,77.48,8932.0,70.4806,70.4897,70.4533,70.4806,8932.0
2019-02-12 13:10:00,77.47,77.48,77.45,77.47,5124.0,70.4715,70.4806,70.4533,70.4715,5124.0
2019-02-12 13:15:00,77.47,77.48,77.45,77.46,4345.0,70.4715,70.4806,70.4533,70.4624,4345.0
2019-02-12 13:20:00,77.46,77.46,77.45,77.45,3149.0,70.4624,70.4624,70.4533,70.4533,3149.0
2019-02-12 13:25:00,77.46,77.52,77.45,77.52,3587.0,70.4624,70.517,70.4533,70.517,3587.0
2019-02-12 13:30:00,77.52,77.53,77.49,77.5,13849.0,70.517,70.5261,70.4897,70.4988,13849.0
2019-02-12 13:35:00,77.51,77.51,77.46,77.5,11855.0,70.5079,70.5079,70.4624,70.4988,11855.0
2019-02-12 13:40:00,77.5,77.51,77.48,77.5,6948.0,70.4988,70.5079,70.4806,70.4988,6948.0
2019-02-12 13:45:00,77.49,77.5,77.47,77.49,5554.0,70.4897,70.4988,70.4715,70.4897,5554.0
2019-02-12 13:50:00,77.49,77.51,77.45,77.46,9165.0,70.4897,70.5079,70.4533,70.4624,9165.0
2019-02-12 13:55:00,77.47,77.5,77.45,77.5,6100.0,70.4715,70.4988,70.4533,70.4988,6100.0
2019-02-12 14:00:00,77.49,77.49,77.45,77.45,2503.0,70.4897,70.4897,70.4533,70.4533,2503.0
2019-02-12 14:05:00,77.45,77.45,77.41,77.42,5375.0,70.4533,70.4533,70.417,70.426,5375.0
2019-02-12 14:10:00,77.42,77.43,77.4,77.42,6202.0,70.426,70.4351,70.4079,70.426,6202.0
2019-02-12 14:15:00,77.41,77.42,77.39,77.39,5093.0,70.417,70.426,70.3988,70.3988,5093.0
2019-02-12 14:20:00,77.39,77.42,77.38,77.42,3840.0,70.3988,70.426,70.3897,70.426,3840.0
2019-02-12 14:25:00,77.42,77.43,77.4,77.4,3535.0,70.426,70.4351,70.4079,70.4079,3535.0
2019-02-12 14:30:00,77.4,77.43,77.4,77.43,5664.0,70.4079,70.4351,70.4079,70.4351,5664.0
2019-02-12 14:35:00,77.44,77.46,77.42,77.46,10724.0,70.4442,70.4624,70.426,70.4624,10724.0
2019-02-12 14:40:00,77.46,77.48,77.45,77.47,18918.0,70.4624,70.4806,70.4533,70.4715,18918.0
2019-02-12 14:45:00,77.47,77.48,77.43,77.43,7613.0,70.4715,70.4806,70.4351,70.4351,7613.0
2019-02-12 14:50:00,77.43,77.51,77.43,77.48,11433.0,70.4351,70.5079,70.4351,70.4806,11433.0
2019-02-12 14:55:00,77.47,77.51,77.46,77.51,8254.0,70.4715,70.5079,70.4624,70.5079,8254.0
2019-02-12 15:00:00,77.51,77.51,77.49,77.5,6930.0,70.5079,70.5079,70.4897,70.4988,6930.0
2019-02-12 15:05:00,77.5,77.56,77.5,77.54,11569.0,70.4988,70.5534,70.4988,70.5352,11569.0
2019-02-12 15:10:00,77.54,77.54,77.49,77.5,10440.0,70.5352,70.5352,70.4897,70.4988,10440.0
2019-02-12 15:15:00,77.5,77.51,77.48,77.5,11722.0,70.4988,70.5079,70.4806,70.4988,11722.0
2019-02-12 15:20:00,77.5,77.51,77.48,77.49,16933.0,70.4988,70.5079,70.4806,70.4897,16933.0
2019-02-12 15:25:00,77.49,77.5,77.47,77.48,18452.0,70.4897,70.4988,70.4715,70.4806,18452.0
2019-02-12 15:30:00,77.48,77.49,77.46,77.48,18824.0,70.4806,70.4897,70.4624,70.4806,18824.0
2019-02-12 15:35:00,77.48,77.5,77.47,77.48,16340.0,70.4806,70.4988,70.4715,70.4806,16340.0
2019-02-12 15:40:00,77.48,77.5,77.46,77.47,21384.0,70.4806,70.4988,70.4624,70.4715,21384.0
2019-02-12 15:45:00,77.48,77.49,77.42,77.42,19254.0,70.4806,70.4897,70.426,70.426,19254.0
2019-02-12 15:50:00,77.42,77.45,77.39,77.45,26247.0,70.426,70.4533,70.3988,70.4533,26247.0
2019-02-12 15:55:00,77.45,77.59,77.45,77.57,60019.0,70.4533,70.5807,70.4533,70.5625,60019.0
2019-02-13 09:30:00,77.6,77.89,77.6,77.7,13353.0,70.5898,70.8536,70.5898,70.6808,13353.0
2019-02-13 09:35:00,77.72,77.72,77.41,77.48,16925.0,70.6989,70.6989,70.417,70.4806,16925.0
2019-02-13 09:40:00,77.52,77.56,77.38,77.38,16788.0,70.517,70.5534,70.3897,70.3897,16788.0
2019-02-13 09:45:00,77.36,77.55,77.35,77.52,8794.0,70.3715,70.5443,70.3624,70.517,8794.0
2019-02-13 09:50:00,77.52,77.52,77.34,77.39,21853.0,70.517,70.517,70.3533,70.3988,21853.0
2019-02-13 09:55:00,77.4,77.53,77.4,77.48,10090.0,70.4079,70.5261,70.4079,70.4806,10090.0
2019-02-13 10:00:00,77.48,77.48,77.34,77.35,20948.0,70.4806,70.4806,70.3533,70.3624,20948.0
2019-02-13 10:05:00,77.36,77.43,77.29,77.43,10486.0,70.3715,70.4351,70.3078,70.4351,10486.0
2019-02-13 10:10:00,77.44,77.48,77.31,77.33,24100.0,70.4442,70.4806,70.326,70.3442,24100.0
2019-02-13 10:15:00,77.32,77.45,77.31,77.37,15694.0,70.3351,70.4533,70.326,70.3806,15694.0
2019-02-13 10:20:00,77.36,77.4,77.3,77.3,17470.0,70.3715,70.4079,70.3169,70.3169,17470.0
2019-02-13 10:25:00,77.32,77.36,77.3,77.33,15508.0,70.3351,70.3715,70.3169,70.3442,15508.0
2019-02-13 10:30:00,77.36,77.38,77.23,77.32,15919.0,70.3715,70.3897,70.2532,70.3351,15919.0
2019-02-13 10:35:00,77.32,77.34,77.22,77.25,7206.0,70.3351,70.3533,70.2441,70.2714,7206.0
2019-02-13 10:40:00,77.26,77.28,77.2,77.2,3612.0,70.2805,70.2987,70.2259,70.2259,3612.0
2019-02-13 10:45:00,77.21,77.21,77.17,77.2,5607.0,70.235,70.235,70.1986,70.2259,5607.0
2019-02-13 10:50:00,77.19,77.4,77.19,77.39,9045.0,70.2168,70.4079,70.2168,70.3988,9045.0
2019-02-13 10:55:00,77.38,77.43,77.33,77.37,5565.0,70.3897,70.4351,70.3442,70.3806,5565.0
2019-02-13 11:00:00,77.37,77.43,77.37,77.41,2573.0,70.3806,70.4351,70.3806,70.417,2573.0
2019-02-13 11:05:00,77.42,77.43,77.34,77.34,4180.0,70.426,70.4351,70.3533,70.3533,4180.0
2019-02-13 11:10:00,77.35,77.36,77.27,77.27,6036.0,70.3624,70.3715,70.2896,70.2896,6036.0
2019-02-13 11:15:00,77.24,77.24,77.17,77.17,5901.0,70.2623,70.2623,70.1986,70.1986,5901.0
2019-02-13 11:20:00,77.2,77.2,77.16,77.18,5680.0,70.2259,70.2259,70.1895,70.2077,5680.0
2019-02-13 11:25:00,77.17,77.17,77.06,77.06,4796.0,70.1986,70.1986,70.0986,70.0986,4796.0
2019-02-13 11:30:00,77.06,77.07,76.94,76.95,7583.0,70.0986,70.1077,69.9894,69.9985,7583.0
2019-02-13 11:35:00,76.95,77.1,76.93,77.1,8647.0,69.9985,70.135,69.9803,70.135,8647.0
2019-02-13 11:40:00,77.11,77.12,77.04,77.09,4107.0,70.1441,70.1532,70.0804,70.1259,4107.0
2019-02-13 11:45:00,77.09,77.11,77.06,77.07,4784.0,70.1259,70.1441,70.0986,70.1077,4784.0
2019-02-13 11:50:00,77.09,77.22,77.09,77.22,5995.0,70.1259,70.2441,70.1259,70.2441,5995.0
2019-02-13 11:55:00,77.23,77.23,77.17,77.18,5887.0,70.2532,70.2532,70.1986,70.2077,5887.0
2019-02-13 12:00:00,77.19,77.22,77.16,77.17,7804.0,70.2168,70.2441,70.1895,70.1986,7804.0
2019-02-13 12:05:00,77.15,77.16,77.11,77.12,3600.0,70.1804,70.1895,70.1441,70.1532,3600.0
2019-02-13 12:10:00,77.14,77.14,77.1,77.12,2795.0,70.1713,70.1713,70.135,70.1532,2795.0
2019-02-13 12:15:00,77.11,77.14,77.08,77.11,5710.0,70.1441,70.1713,70.1168,70.1441,5710.0
2019-02-13 12:20:00,77.11,77.12,77.09,77.1,2636.0,70.1441,70.1532,70.1259,70.135,2636.0
2019-02-13 12:25:00,77.09,77.12,77.08,77.1,2897.0,70.1259,70.1532,70.1168,70.135,2897.0
2019-02-13 12:30:00,77.09,77.16,77.07,77.16,3267.0,70.1259,70.1895,70.1077,70.1895,3267.0
2019-02-13 12:35:00,77.16,77.19,77.15,77.16,3400.0,70.1895,70.2168,70.1804,70.1895,3400.0
2019-02-13 12:40:00,77.16,77.16,77.11,77.13,3345.0,70.1895,70.1895,70.1441,70.1622,3345.0
2019-02-13 12:45:00,77.13,77.2,77.13,77.2,4700.0,70.1622,70.2259,70.1622,70.2259,4700.0
2019-02-13 12:50:00,77.21,77.21,77.16,77.19,6734.0,70.235,70.235,70.1895,70.2168,6734.0
2019-02-13 12:55:00,77.17,77.25,77.17,77.25,3234.0,70.1986,70.2714,70.1986,70.2714,3234.0
2019-02-13 13:00:00,77.28,77.3,77.26,77.28,7774.0,70.2987,70.3169,70.2805,70.2987,7774.0
2019-02-13 13:05:00,77.28,77.38,77.26,77.35,21137.0,70.2987,70.3897,70.2805,70.3624,21137.0
2019-02-13 13:10:00,77.33,77.36,77.31,77.34,3620.0,70.3442,70.3715,70.326,70.3533,3620.0
2019-02-13 13:15:00,77.34,77.37,77.32,77.37,2276.0,70.3533,70.3806,70.3351,70.3806,2276.0
2019-02-13 13:20:00,77.35,77.35,77.28,77.28,6747.0,70.3624,70.3624,70.2987,70.2987,6747.0
2019-02-13 13:25:00,77.28,77.31,77.27,77.27,4753.0,70.2987,70.326,70.2896,70.2896,4753.0
2019-02-13 13:30:00,77.26,77.27,77.17,77.17,8831.0,70.2805,70.2896,70.1986,70.1986,8831.0
2019-02-13 13:35:00,77.19,77.2,77.14,77.14,16905.0,70.2168,70.2259,70.1713,70.1713,16905.0
2019-02-13 13:40:00,77.16,77.16,77.11,77.12,45430.0,70.1895,70.1895,70.1441,70.1532,45430.0
2019-02-13 13:45:00,77.12,77.16,77.1,77.12,9874.0,70.1532,70.1895,70.135,70.1532,9874.0
2019-02-13 13:50:00,77.12,77.12,77.05,77.07,7039.0,70.1532,70.1532,70.0895,70.1077,7039.0
2019-02-13 13:55:00,77.08,77.08,77.0,77.0,10550.0,70.1168,70.1168,70.044,70.044,10550.0
2019-02-13 14:00:00,77.0,77.06,76.99,77.03,20516.0,70.044,70.0986,70.0349,70.0713,20516.0
2019-02-13 14:05:00,77.03,77.05,76.98,76.99,21161.0,70.0713,70.0895,70.0258,70.0349,21161.0
2019-02-13 14:10:00,77.0,77.03,76.99,77.0,9814.0,70.044,70.0713,70.0349,70.044,9814.0
2019-02-13 14:15:00,77.0,77.0,76.97,76.98,36340.0,70.044,70.044,70.0167,70.0258,36340.0
2019-02-13 14:20:00,76.98,76.99,76.93,76.94,6628.0,70.0258,70.0349,69.9803,69.9894,6628.0
2019-02-13 14:25:00,76.95,76.97,76.88,76.93,21206.0,69.9985,70.0167,69.9348,69.9803,21206.0
2019-02-13 14:30:00,76.93,76.97,76.91,76.93,9716.0,69.9803,70.0167,69.9621,69.9803,9716.0
2019-02-13 14:35:00,76.92,77.05,76.9,77.03,98272.0,69.9712,70.0895,69.953,70.0713,98272.0
2019-02-13 14:40:00,77.02,77.07,77.01,77.06,19005.0,70.0622,70.1077,70.0531,70.0986,19005.0
2019-02-13 14:45:00,77.05,77.18,76.99,77.17,36243.0,70.0895,70.2077,70.0349,70.1986,36243.0
2019-02-13 14:50:00,77.16,77.22,77.16,77.2,4828.0,70.1895,70.2441,70.1895,70.2259,4828.0
2019-02-13 14:55:00,77.19,77.21,77.17,77.17,5338.0,70.2168,70.235,70.1986,70.1986,5338.0
2019-02-13 15:00:00,77.19,77.19,77.15,77.15,6186.0,70.2168,70.2168,70.1804,70.1804,6186.0
2019-02-13 15:05:00,77.15,77.2,77.15,77.2,2950.0,70.1804,70.2259,70.1804,70.2259,2950.0
2019-02-13 15:10:00,77.19,77.19,77.07,77.07,18982.0,70.2168,70.2168,70.1077,70.1077,18982.0
2019-02-13 15:15:00,77.07,77.11,77.05,77.05,12790.0,70.1077,70.1441,70.0895,70.0895,12790.0
2019-02-13 15:20:00,77.08,77.1,77.05,77.09,11350.0,70.1168,70.135,70.0895,70.1259,11350.0
2019-02-13 15:25:00,77.09,77.1,77.07,77.07,14901.0,70.1259,70.135,70.1077,70.1077,14901.0
2019-02-13 15:30:00,77.09,77.15,77.08,77.12,20470.0,70.1259,70.1804,70.1168,70.1532,20470.0
2019-02-13 15:35:00,77.12,77.14,77.07,77.09,18825.0,70.1532,70.1713,70.1077,70.1259,18825.0
2019-02-13 15:40:00,77.09,77.1,77.01,77.03,20501.0,70.1259,70.135,70.0531,70.0713,20501.0
2019-02-13 15:45:00,77.01,77.1,77.0,77.1,36483.0,70.0531,70.135,70.044,70.135,36483.0
2019-02-13 15:50:00,77.1,77.11,77.05,77.09,26282.0,70.135,70.1441,70.0895,70.1259,26282.0
2019-02-13 15:55:00,77.09,77.22,77.09,77.21,135221.0,70.1259,70.2441,70.1259,70.235,135221.0
2019-02-14 09:30:00,76.99,77.06,76.62,76.88,65953.0,70.0349,70.0986,69.6983,69.9348,65953.0
2019-02-14 09:35:00,76.9,77.18,76.88,77.08,33008.0,69.953,70.2077,69.9348,70.1168,33008.0
2019-02-14 09:40:00,77.07,77.07,76.8,76.96,134858.0,70.1077,70.1077,69.8621,70.0076,134858.0
2019-02-14 09:45:00,76.93,77.14,76.72,77.03,150531.0,69.9803,70.1713,69.7893,70.0713,150531.0
2019-02-14 09:50:00,76.99,77.19,76.99,77.07,16883.0,70.0349,70.2168,70.0349,70.1077,16883.0
2019-02-14 09:55:00,77.05,77.21,77.05,77.11,26293.0,70.0895,70.235,70.0895,70.1441,26293.0
2019-02-14 10:00:00,77.1,77.18,76.97,77.0,46130.0,70.135,70.2077,70.0167,70.044,46130.0
2019-02-14 10:05:00,77.0,77.16,76.88,77.12,140760.0,70.044,70.1895,69.9348,70.1532,140760.0
2019-02-14 10:10:00,77.17,77.2,77.1,77.2,20785.0,70.1986,70.2259,70.135,70.2259,20785.0
2019-02-14 10:15:00,77.2,77.34,77.19,77.28,11310.0,70.2259,70.3533,70.2168,70.2987,11310.0
2019-02-14 10:20:00,77.27,77.42,77.27,77.4,11305.0,70.2896,70.426,70.2896,70.4079,11305.0
2019-02-14 10:25:00,77.39,77.41,77.29,77.33,19778.0,70.3988,70.417,70.3078,70.3442,19778.0
2019-02-14 10:30:00,77.34,77.41,77.2,77.41,13581.0,70.3533,70.417,70.2259,70.417,13581.0
2019-02-14 10:35:00,77.42,77.44,77.15,77.27,13403.0,70.426,70.4442,70.1804,70.2896,13403.0
2019-02-14 10:40:00,77.32,77.35,77.14,77.15,12367.0,70.3351,70.3624,70.1713,70.1804,12367.0
2019-02-14 10:45:00,77.14,77.24,77.12,77.14,4702.0,70.1713,70.2623,70.1532,70.1713,4702.0
2019-02-14 10:50:00,77.15,77.22,77.12,77.19,13495.0,70.1804,70.2441,70.1532,70.2168,13495.0
2019-02-14 10:55:00,77.21,77.26,77.11,77.18,13078.0,70.235,70.2805,70.1441,70.2077,13078.0
2019-02-14 11:00:00,77.21,77.24,77.09,77.09,12164.0,70.235,70.2623,70.1259,70.1259,12164.0
2019-02-14 11:05:00,77.11,77.12,77.07,77.08,6066.0,70.1441,70.1532,70.1077,70.1168,6066.0
2019-02-14 11:10:00,77.1,77.11,77.02,77.07,9873.0,70.135,70.1441,70.0622,70.1077,9873.0
2019-02-14 11:15:00,77.09,77.09,77.02,77.06,6636.0,70.1259,70.1259,70.0622,70.0986,6636.0
2019-02-14 11:20:00,77.06,77.07,77.01,77.02,17254.0,70.0986,70.1077,70.0531,70.0622,17254.0
2019-02-14 11:25:00,77.02,77.08,76.91,76.97,16410.0,70.0622,70.1168,69.9621,70.0167,16410.0
2019-02-14 11:30:00,76.98,77.04,76.98,77.04,4700.0,70.0258,70.0804,70.0258,70.0804,4700.0
2019-02-14 11:35:00,77.05,77.05,76.97,77.03,10337.0,70.0895,70.0895,70.0167,70.0713,10337.0
2019-02-14 11:40:00,77.01,77.1,77.01,77.07,6351.0,70.0531,70.135,70.0531,70.1077,6351.0
2019-02-14 11:45:00,77.1,77.12,77.04,77.08,7251.0,70.135,70.1532,70.0804,70.1168,7251.0
2019-02-14 11:50:00,77.09,77.13,77.06,77.06,5343.0,70.1259,70.1622,70.0986,70.0986,5343.0
2019-02-14 11:55:00,77.07,77.14,77.07,77.08,6605.0,70.1077,70.1713,70.1077,70.1168,6605.0
2019-02-14 12:00:00,77.08,77.22,77.08,77.22,6572.0,70.1168,70.2441,70.1168,70.2441,6572.0
2019-02-14 12:05:00,77.2,77.25,77.19,77.19,10609.0,70.2259,70.2714,70.2168,70.2168,10609.0
2019-02-14 12:10:00,77.19,77.23,77.17,77.2,10542.0,70.2168,70.2532,70.1986,70.2259,10542.0
2019-02-14 12:15:00,77.2,77.27,77.16,77.27,11450.0,70.2259,70.2896,70.1895,70.2896,11450.0
2019-02-14 12:20:00,77.27,77.31,77.2,77.25,20689.0,70.2896,70.326,70.2259,70.2714,20689.0
2019-02-14 12:25:00,77.25,77.26,77.22,77.23,6859.0,70.2714,70.2805,70.2441,70.2532,6859.0
2019-02-14 12:30:00,77.24,77.31,77.04,77.05,49846.0,70.2623,70.326,70.0804,70.0895,49846.0
2019-02-14 12:35:00,77.05,77.25,77.05,77.22,11917.0,70.0895,70.2714,70.0895,70.2441,11917.0
2019-02-14 12:40:00,77.22,77.26,77.22,77.26,3816.0,70.2441,70.2805,70.2441,70.2805,3816.0
2019-02-14 12:45:00,77.27,77.28,77.18,77.2,11852.0,70.2896,70.2987,70.2077,70.2259,11852.0
2019-02-14 12:50:00,77.21,77.23,77.17,77.18,5031.0,70.235,70.2532,70.1986,70.2077,5031.0
2019-02-14 12:55:00,77.2,77.23,77.16,77.21,4338.0,70.2259,70.2532,70.1895,70.235,4338.0
2019-02-14 13:00:00,77.23,77.27,77.02,77.04,90545.0,70.2532,70.2896,70.0622,70.0804,90545.0
2019-02-14 13:05:00,77.04,77.23,77.04,77.15,14447.0,70.0804,70.2532,70.0804,70.1804,14447.0
2019-02-14 13:10:00,77.15,77.16,77.04,77.05,3521.0,70.1804,70.1895,70.0804,70.0895,3521.0
2019-02-14 13:15:00,77.05,77.05,76.96,76.98,8121.0,70.0895,70.0895,70.0076,70.0258,8121.0
2019-02-14 13:20:00,77.0,77.02,76.96,76.99,3490.0,70.044,70.0622,70.0076,70.0349,3490.0
2019-02-14 13:25:00,77.0,77.03,76.95,77.03,1700.0,70.044,70.0713,69.9985,70.0713,1700.0
2019-02-14 13:30:00,77.03,77.14,77.02,77.12,8510.0,70.0713,70.1713,70.0622,70.1532,8510.0
2019-02-14 13:35:00,77.11,77.18,77.11,77.13,9908.0,70.1441,70.2077,70.1441,70.1622,9908.0
2019-02-14 13:40:00,77.12,77.15,77.07,77.09,5400.0,70.1532,70.1804,70.1077,70.1259,5400.0
2019-02-14 13:45:00,77.07,77.11,77.06,77.07,5016.0,70.1077,70.1441,70.0986,70.1077,5016.0
2019-02-14 13:50:00,77.05,77.11,77.02,77.07,12028.0,70.0895,70.1441,70.0622,70.1077,12028.0
2019-02-14 13:55:00,77.06,77.06,77.02,77.04,7468.0,70.0986,70.0986,70.0622,70.0804,7468.0
2019-02-14 14:00:00,77.04,77.06,76.98,76.98,10172.0,70.0804,70.0986,70.0258,70.0258,10172.0
2019-02-14 14:05:00,76.98,77.05,76.95,77.04,8484.0,70.0258,70.0895,69.9985,70.0804,8484.0
2019-02-14 14:10:00,77.03,77.11,77.03,77.09,9125.0,70.0713,70.1441,70.0713,70.1259,9125.0
2019-02-14 14:15:00,77.1,77.11,77.08,77.1,3504.0,70.135,70.1441,70.1168,70.135,3504.0
2019-02-14 14:20:00,77.07,77.1,77.04,77.07,4094.0,70.1077,70.135,70.0804,70.1077,4094.0
2019-02-14 14:25:00,77.08,77.11,77.06,77.1,17460.0,70.1168,70.1441,70.0986,70.135,17460.0
2019-02-14 14:30:00,77.1,77.14,77.03,77.13,29638.0,70.135,70.1713,70.0713,70.1622,29638.0
2019-02-14 14:35:00,77.14,77.15,77.1,77.11,19924.0,70.1713,70.1804,70.135,70.1441,19924.0
2019-02-14 14:40:00,77.1,77.13,77.07,77.11,10055.0,70.135,70.1622,70.1077,70.1441,10055.0
2019-02-14 14:45:00,77.11,77.13,77.08,77.08,25580.0,70.1441,70.1622,70.1168,70.1168,25580.0
2019-02-14 14:50:00,77.08,77.08,76.93,76.93,51707.0,70.1168,70.1168,69.9803,69.9803,51707.0
2019-02-14 14:55:00,76.94,76.95,76.8,76.86,11249.0,69.9894,69.9985,69.8621,69.9166,11249.0
2019-02-14 15:00:00,76.87,76.93,76.85,76.85,9376.0,69.9257,69.9803,69.9075,69.9075,9376.0
2019-02-14 15:05:00,76.86,77.01,76.83,76.86,12621.0,69.9166,70.0531,69.8893,69.9166,12621.0
2019-02-14 15:10:00,76.88,76.89,76.74,76.78,15251.0,69.9348,69.9439,69.8075,69.8439,15251.0
2019-02-14 15:15:00,76.8,76.85,76.79,76.83,20032.0,69.8621,69.9075,69.853,69.8893,20032.0
2019-02-14 15:20:00,76.82,76.89,76.8,76.85,15169.0,69.8803,69.9439,69.8621,69.9075,15169.0
2019-02-14 15:25:00,76.86,76.87,76.8,76.8,16081.0,69.9166,69.9257,69.8621,69.8621,16081.0
2019-02-14 15:30:00,76.81,76.85,76.75,76.76,54582.0,69.8712,69.9075,69.8166,69.8257,54582.0
2019-02-14 15:35:00,76.75,76.78,76.72,76.75,26929.0,69.8166,69.8439,69.7893,69.8166,26929.0
2019-02-14 15:40:00,76.76,76.78,76.69,76.77,24278.0,69.8257,69.8439,69.762,69.8348,24278.0
2019-02-14 15:45:00,76.77,76.83,76.64,76.67,50725.0,69.8348,69.8893,69.7165,69.7438,50725.0
2019-02-14 15:50:00,76.67,76.69,76.62,76.68,45586.0,69.7438,69.762,69.6983,69.7529,45586.0
2019-02-14 15:55:00,76.68,76.69,76.52,76.55,200520.0,69.7529,69.762,69.6074,69.6346,200520.0
2019-02-15 09:30:00,77.37,77.58,77.07,77.44,86713.0,70.3806,70.5716,70.1077,70.4442,86713.0
2019-02-15 09:35:00,77.49,77.49,77.23,77.27,7599.0,70.4897,70.4897,70.2532,70.2896,7599.0
2019-02-15 09:40:00,77.29,77.48,77.26,77.43,12107.0,70.3078,70.4806,70.2805,70.4351,12107.0
2019-02-15 09:45:00,77.39,77.54,77.39,77.51,5909.0,70.3988,70.5352,70.3988,70.5079,5909.0
2019-02-15 09:50:00,77.54,77.55,77.41,77.5,8921.0,70.5352,70.5443,70.417,70.4988,8921.0
2019-02-15 09:55:00,77.52,77.67,77.5,77.63,12900.0,70.517,70.6535,70.4988,70.6171,12900.0
2019-02-15 10:00:00,77.64,77.72,77.54,77.62,10590.0,70.6262,70.6989,70.5352,70.608,10590.0
2019-02-15 10:05:00,77.58,77.67,77.55,77.64,9002.0,70.5716,70.6535,70.5443,70.6262,9002.0
2019-02-15 10:10:00,77.65,77.7,77.63,77.69,4386.0,70.6353,70.6808,70.6171,70.6717,4386.0
2019-02-15 10:15:00,77.69,77.73,77.6,77.62,18047.0,70.6717,70.708,70.5898,70.608,18047.0
2019-02-15 10:20:00,77.62,77.69,77.61,77.69,5697.0,70.608,70.6717,70.5989,70.6717,5697.0
2019-02-15 10:25:00,77.67,77.7,77.6,77.6,4450.0,70.6535,70.6808,70.5898,70.5898,4450.0
2019-02-15 10:30:00,77.62,77.67,77.58,77.64,23258.0,70.608,70.6535,70.5716,70.6262,23258.0
2019-02-15 10:35:00,77.62,77.68,77.58,77.67,13237.0,70.608,70.6626,70.5716,70.6535,13237.0
2019-02-15 10:40:00,77.67,77.75,77.64,77.68,15619.0,70.6535,70.7262,70.6262,70.6626,15619.0
2019-02-15 10:45:00,77.67,77.71,77.58,77.64,6325.0,70.6535,70.6899,70.5716,70.6262,6325.0
2019-02-15 10:50:00,77.64,77.64,77.53,77.56,8219.0,70.6262,70.6262,70.5261,70.5534,8219.0
2019-02-15 10:55:00,77.57,77.58,77.47,77.49,9907.0,70.5625,70.5716,70.4715,70.4897,9907.0
2019-02-15 11:00:00,77.49,77.53,77.44,77.5,9385.0,70.4897,70.5261,70.4442,70.4988,9385.0
2019-02-15 11:05:00,77.49,77.49,77.37,77.39,6390.0,70.4897,70.4897,70.3806,70.3988,6390.0
2019-02-15 11:10:00,77.38,77.4,77.3,77.33,7700.0,70.3897,70.4079,70.3169,70.3442,7700.0
2019-02-15 11:15:00,77.34,77.36,77.27,77.32,8003.0,70.3533,70.3715,70.2896,70.3351,8003.0
2019-02-15 11:20:00,77.33,77.34,77.25,77.34,14488.0,70.3442,70.3533,70.2714,70.3533,14488.0
2019-02-15 11:25:00,77.34,77.37,77.31,77.34,9953.0,70.3533,70.3806,70.326,70.3533,9953.0
2019-02-15 11:30:00,77.34,77.34,77.28,77.29,6728.0,70.3533,70.3533,70.2987,70.3078,6728.0
2019-02-15 11:35:00,77.28,77.31,77.25,77.29,8420.0,70.2987,70.326,70.2714,70.3078,8420.0
2019-02-15 11:40:00,77.29,77.31,77.26,77.26,5436.0,70.3078,70.326,70.2805,70.2805,5436.0
2019-02-15 11:45:00,77.24,77.31,77.24,77.26,12905.0,70.2623,70.326,70.2623,70.2805,12905.0
2019-02-15 11:50:00,77.25,77.4,77.25,77.39,13026.0,70.2714,70.4079,70.2714,70.3988,13026.0
2019-02-15 11:55:00,77.4,77.41,77.38,77.4,8446.0,70.4079,70.417,70.3897,70.4079,8446.0
2019-02-15 12:00:00,77.41,77.43,77.37,77.38,6650.0,70.417,70.4351,70.3806,70.3897,6650.0
2019-02-15 12:05:00,77.37,77.41,77.37,77.4,8375.0,70.3806,70.417,70.3806,70.4079,8375.0
2019-02-15 12:10:00,77.4,77.44,77.39,77.44,6755.0,70.4079,70.4442,70.3988,70.4442,6755.0
2019-02-15 12:15:00,77.43,77.55,77.43,77.54,12720.0,70.4351,70.5443,70.4351,70.5352,12720.0
2019-02-15 12:20:00,77.54,77.57,77.5,77.52,7085.0,70.5352,70.5625,70.4988,70.517,7085.0
2019-02-15 12:25:00,77.54,77.56,77.5,77.5,7250.0,70.5352,70.5534,70.4988,70.4988,7250.0
2019-02-15 12:30:00,77.51,77.51,77.46,77.48,11589.0,70.5079,70.5079,70.4624,70.4806,11589.0
2019-02-15 12:35:00,77.48,77.48,77.47,77.47,6810.0,70.4806,70.4806,70.4715,70.4715,6810.0
2019-02-15 12:40:00,77.48,77.56,77.47,77.56,16747.0,70.4806,70.5534,70.4715,70.5534,16747.0
2019-02-15 12:45:00,77.55,77.57,77.46,77.48,7149.0,70.5443,70.5625,70.4624,70.4806,7149.0
2019-02-15 12:50:00,77.49,77.52,77.45,77.45,8412.0,70.4897,70.517,70.4533,70.4533,8412.0
2019-02-15 12:55:00,77.44,77.49,77.44,77.48,4580.0,70.4442,70.4897,70.4442,70.4806,4580.0
2019-02-15 13:00:00,77.49,77.53,77.48,77.49,6398.0,70.4897,70.5261,70.4806,70.4897,6398.0
2019-02-15 13:05:00,77.49,77.53,77.49,77.51,5324.0,70.4897,70.5261,70.4897,70.5079,5324.0
2019-02-15 13:10:00,77.5,77.53,77.48,77.51,6367.0,70.4988,70.5261,70.4806,70.5079,6367.0
2019-02-15 13:15:00,77.52,77.56,77.51,77.54,4264.0,70.517,70.5534,70.5079,70.5352,4264.0
2019-02-15 13:20:00,77.55,77.57,77.53,77.56,5665.0,70.5443,70.5625,70.5261,70.5534,5665.0
2019-02-15 13:25:00,77.55,77.56,77.47,77.47,5107.0,70.5443,70.5534,70.4715,70.4715,5107.0
2019-02-15 13:30:00,77.48,77.49,77.47,77.47,3000.0,70.4806,70.4897,70.4715,70.4715,3000.0
2019-02-15 13:35:00,77.48,77.5,77.48,77.48,4641.0,70.4806,70.4988,70.4806,70.4806,4641.0
2019-02-15 13:40:00,77.49,77.51,77.45,77.46,4785.0,70.4897,70.5079,70.4533,70.4624,4785.0
2019-02-15 13:45:00,77.45,77.52,77.45,77.49,8222.0,70.4533,70.517,70.4533,70.4897,8222.0
2019-02-15 13:50:00,77.5,77.55,77.49,77.54,10753.0,70.4988,70.5443,70.4897,70.5352,10753.0
2019-02-15 13:55:00,77.54,77.54,77.47,77.47,9772.0,70.5352,70.5352,70.4715,70.4715,9772.0
2019-02-15 14:00:00,77.47,77.54,77.47,77.53,5294.0,70.4715,70.5352,70.4715,70.5261,5294.0
2019-02-15 14:05:00,77.54,77.57,77.53,77.55,10357.0,70.5352,70.5625,70.5261,70.5443,10357.0
2019-02-15 14:10:00,77.55,77.55,77.49,77.52,7082.0,70.5443,70.5443,70.4897,70.517,7082.0
2019-02-15 14:15:00,77.51,77.54,77.49,77.52,14639.0,70.5079,70.5352,70.4897,70.517,14639.0
2019-02-15 14:20:00,77.53,77.55,77.5,77.51,11016.0,70.5261,70.5443,70.4988,70.5079,11016.0
2019-02-15 14:25:00,77.51,77.52,77.44,77.46,6832.0,70.5079,70.517,70.4442,70.4624,6832.0
2019-02-15 14:30:00,77.47,77.52,77.47,77.5,7625.0,70.4715,70.517,70.4715,70.4988,7625.0
2019-02-15 14:35:00,77.49,77.51,77.47,77.5,9257.0,70.4897,70.5079,70.4715,70.4988,9257.0
2019-02-15 14:40:00,77.5,77.5,77.46,77.47,8882.0,70.4988,70.4988,70.4624,70.4715,8882.0
2019-02-15 14:45:00,77.48,77.48,77.43,77.44,5796.0,70.4806,70.4806,70.4351,70.4442,5796.0
2019-02-15 14:50:00,77.44,77.48,77.43,77.48,6439.0,70.4442,70.4806,70.4351,70.4806,6439.0
2019-02-15 14:55:00,77.48,77.53,77.46,77.51,15251.0,70.4806,70.5261,70.4624,70.5079,15251.0
2019-02-15 15:00:00,77.5,77.5,77.46,77.49,5943.0,70.4988,70.4988,70.4624,70.4897,5943.0
2019-02-15 15:05:00,77.49,77.51,77.47,77.47,10374.0,70.4897,70.5079,70.4715,70.4715,10374.0
2019-02-15 15:10:00,77.47,77.51,77.46,77.51,11872.0,70.4715,70.5079,70.4624,70.5079,11872.0
2019-02-15 15:15:00,77.51,77.51,77.42,77.42,13569.0,70.5079,70.5079,70.426,70.426,13569.0
2019-02-15 15:20:00,77.42,77.46,77.37,77.43,12992.0,70.426,70.4624,70.3806,70.4351,12992.0
2019-02-15 15:25:00,77.43,77.47,77.42,77.46,11571.0,70.4351,70.4715,70.426,70.4624,11571.0
2019-02-15 15:30:00,77.45,77.49,77.42,77.48,11387.0,70.4533,70.4897,70.426,70.4806,11387.0
2019-02-15 15:35:00,77.48,77.51,77.45,77.5,18210.0,70.4806,70.5079,70.4533,70.4988,18210.0
2019-02-15 15:40:00,77.49,77.53,77.46,77.51,23203.0,70.4897,70.5261,70.4624,70.5079,23203.0
2019-02-15 15:45:00,77.5,77.53,77.47,77.53,35820.0,70.4988,70.5261,70.4715,70.5261,35820.0
2019-02-15 15:50:00,77.52,77.52,77.48,77.51,24901.0,70.517,70.517,70.4806,70.5079,24901.0
2019-02-15 15:55:00,77.51,77.63,77.5,77.63,81930.0,70.5079,70.6171,70.4988,70.6171,81930.0
2019-02-19 09:30:00,77.36,77.5,77.36,77.42,18047.0,70.3715,70.4988,70.3715,70.426,18047.0
2019-02-19 09:35:00,77.44,77.44,77.3,77.38,4331.0,70.4442,70.4442,70.3169,70.3897,4331.0
2019-02-19 09:40:00,77.38,77.6,77.37,77.55,11107.0,70.3897,70.5898,70.3806,70.5443,11107.0
2019-02-19 09:45:00,77.57,77.64,77.52,77.56,8669.0,70.5625,70.6262,70.517,70.5534,8669.0
2019-02-19 09:50:00,77.63,77.63,77.43,77.45,4639.0,70.6171,70.6171,70.4351,70.4533,4639.0
2019-02-19 09:55:00,77.44,77.55,77.42,77.5,6657.0,70.4442,70.5443,70.426,70.4988,6657.0
2019-02-19 10:00:00,77.51,77.51,77.43,77.45,8594.0,70.5079,70.5079,70.4351,70.4533,8594.0
2019-02-19 10:05:00,77.45,77.45,77.38,77.44,10355.0,70.4533,70.4533,70.3897,70.4442,10355.0
2019-02-19 10:10:00,77.44,77.44,77.32,77.35,6072.0,70.4442,70.4442,70.3351,70.3624,6072.0
2019-02-19 10:15:00,77.36,77.38,77.32,77.32,3906.0,70.3715,70.3897,70.3351,70.3351,3906.0
2019-02-19 10:20:00,77.32,77.36,77.29,77.36,14006.0,70.3351,70.3715,70.3078,70.3715,14006.0
2019-02-19 10:25:00,77.36,77.37,77.3,77.34,5300.0,70.3715,70.3806,70.3169,70.3533,5300.0
2019-02-19 10:30:00,77.35,77.35,77.19,77.19,6594.0,70.3624,70.3624,70.2168,70.2168,6594.0
2019-02-19 10:35:00,77.18,77.19,77.15,77.16,6593.0,70.2077,70.2168,70.1804,70.1895,6593.0
2019-02-19 10:40:00,77.16,77.26,77.14,77.26,4506.0,70.1895,70.2805,70.1713,70.2805,4506.0
2019-02-19 10:45:00,77.26,77.32,77.26,77.26,5051.0,70.2805,70.3351,70.2805,70.2805,5051.0
2019-02-19 10:50:00,77.27,77.28,77.25,77.26,3658.0,70.2896,70.2987,70.2714,70.2805,3658.0
2019-02-19 10:55:00,77.28,77.3,77.26,77.28,9158.0,70.2987,70.3169,70.2805,70.2987,9158.0
2019-02-19 11:00:00,77.28,77.34,77.25,77.33,10652.0,70.2987,70.3533,70.2714,70.3442,10652.0
2019-02-19 11:05:00,77.34,77.4,77.33,77.38,9411.0,70.3533,70.4079,70.3442,70.3897,9411.0
2019-02-19 11:10:00,77.37,77.37,77.32,77.34,4847.0,70.3806,70.3806,70.3351,70.3533,4847.0
2019-02-19 11:15:00,77.33,77.33,77.28,77.31,3838.0,70.3442,70.3442,70.2987,70.326,3838.0
2019-02-19 11:20:00,77.3,77.31,77.27,77.29,4642.0,70.3169,70.326,70.2896,70.3078,4642.0
2019-02-19 11:25:00,77.28,77.33,77.27,77.33,6108.0,70.2987,70.3442,70.2896,70.3442,6108.0
2019-02-19 11:30:00,77.33,77.33,77.23,77.28,5787.0,70.3442,70.3442,70.2532,70.2987,5787.0
2019-02-19 11:35:00,77.28,77.29,77.25,77.28,5461.0,70.2987,70.3078,70.2714,70.2987,5461.0
2019-02-19 11:40:00,77.28,77.32,77.28,77.3,5042.0,70.2987,70.3351,70.2987,70.3169,5042.0
2019-02-19 11:45:00,77.31,77.36,77.31,77.34,7438.0,70.326,70.3715,70.326,70.3533,7438.0
2019-02-19 11:50:00,77.35,77.39,77.32,77.33,6178.0,70.3624,70.3988,70.3351,70.3442,6178.0
2019-02-19 11:55:00,77.33,77.4,77.32,77.39,8305.0,70.3442,70.4079,70.3351,70.3988,8305.0
2019-02-19 12:00:00,77.39,77.39,77.35,77.39,2998.0,70.3988,70.3988,70.3624,70.3988,2998.0
2019-02-19 12:05:00,77.4,77.4,77.38,77.39,3118.0,70.4079,70.4079,70.3897,70.3988,3118.0
2019-02-19 12:10:00,77.38,77.41,77.37,77.37,6089.0,70.3897,70.417,70.3806,70.3806,6089.0
2019-02-19 12:15:00,77.37,77.38,77.36,77.37,4382.0,70.3806,70.3897,70.3715,70.3806,4382.0
2019-02-19 12:20:00,77.37,77.38,77.33,77.36,4394.0,70.3806,70.3897,70.3442,70.3715,4394.0
2019-02-19 12:25:00,77.35,77.35,77.32,77.34,3442.0,70.3624,70.3624,70.3351,70.3533,3442.0
2019-02-19 12:30:00,77.34,77.36,77.33,77.33,3800.0,70.3533,70.3715,70.3442,70.3442,3800.0
2019-02-19 12:35:00,77.33,77.35,77.33,77.33,3187.0,70.3442,70.3624,70.3442,70.3442,3187.0
2019-02-19 12:40:00,77.33,77.35,77.32,77.35,6140.0,70.3442,70.3624,70.3351,70.3624,6140.0
2019-02-19 12:45:00,77.35,77.38,77.35,77.36,2856.0,70.3624,70.3897,70.3624,70.3715,2856.0
2019-02-19 12:50:00,77.37,77.38,77.35,77.38,2293.0,70.3806,70.3897,70.3624,70.3897,2293.0
2019-02-19 12:55:00,77.38,77.45,77.38,77.45,4225.0,70.3897,70.4533,70.3897,70.4533,4225.0
2019-02-19 13:00:00,77.46,77.5,77.45,77.45,8715.0,70.4624,70.4988,70.4533,70.4533,8715.0
2019-02-19 13:05:00,77.45,77.46,77.43,77.45,6255.0,70.4533,70.4624,70.4351,70.4533,6255.0
2019-02-19 13:10:00,77.46,77.47,77.44,77.47,5464.0,70.4624,70.4715,70.4442,70.4715,5464.0
2019-02-19 13:15:00,77.48,77.51,77.48,77.5,3075.0,70.4806,70.5079,70.4806,70.4988,3075.0
2019-02-19 13:20:00,77.49,77.51,77.49,77.49,2784.0,70.4897,70.5079,70.4897,70.4897,2784.0
2019-02-19 13:25:00,77.49,77.54,77.48,77.52,10374.0,70.4897,70.5352,70.4806,70.517,10374.0
2019-02-19 13:30:00,77.51,77.51,77.45,77.45,5220.0,70.5079,70.5079,70.4533,70.4533,5220.0
2019-02-19 13:35:00,77.45,77.47,77.45,77.46,4419.0,70.4533,70.4715,70.4533,70.4624,4419.0
2019-02-19 13:40:00,77.47,77.51,77.47,77.49,5551.0,70.4715,70.5079,70.4715,70.4897,5551.0
2019-02-19 13:45:00,77.49,77.5,77.47,77.47,4824.0,70.4897,70.4988,70.4715,70.4715,4824.0
2019-02-19 13:50:00,77.48,77.49,77.43,77.44,6270.0,70.4806,70.4897,70.4351,70.4442,6270.0
2019-02-19 13:55:00,77.43,77.49,77.43,77.48,4590.0,70.4351,70.4897,70.4351,70.4806,4590.0
2019-02-19 14:00:00,77.48,77.55,77.46,77.51,5403.0,70.4806,70.5443,70.4624,70.5079,5403.0
2019-02-19 14:05:00,77.52,77.52,77.44,77.47,5875.0,70.517,70.517,70.4442,70.4715,5875.0
2019-02-19 14:10:00,77.46,77.51,77.46,77.48,4109.0,70.4624,70.5079,70.4624,70.4806,4109.0
2019-02-19 14:15:00,77.49,77.49,77.42,77.44,8468.0,70.4897,70.4897,70.426,70.4442,8468.0
2019-02-19 14:20:00,77.45,77.49,77.44,77.48,4712.0,70.4533,70.4897,70.4442,70.4806,4712.0
2019-02-19 14:25:00,77.47,77.51,77.47,77.5,5392.0,70.4715,70.5079,70.4715,70.4988,5392.0
2019-02-19 14:30:00,77.51,77.57,77.5,77.55,4477.0,70.5079,70.5625,70.4988,70.5443,4477.0
2019-02-19 14:35:00,77.56,77.56,77.52,77.53,5706.0,70.5534,70.5534,70.517,70.5261,5706.0
2019-02-19 14:40:00,77.53,77.55,77.49,77.51,7221.0,70.5261,70.5443,70.4897,70.5079,7221.0
2019-02-19 14:45:00,77.51,77.55,77.51,77.55,3953.0,70.5079,70.5443,70.5079,70.5443,3953.0
2019-02-19 14:50:00,77.55,77.55,77.51,77.54,6071.0,70.5443,70.5443,70.5079,70.5352,6071.0
2019-02-19 14:55:00,77.54,77.55,77.43,77.43,11314.0,70.5352,70.5443,70.4351,70.4351,11314.0
2019-02-19 15:00:00,77.43,77.44,77.4,77.41,7681.0,70.4351,70.4442,70.4079,70.417,7681.0
2019-02-19 15:05:00,77.4,77.42,77.37,77.4,9366.0,70.4079,70.426,70.3806,70.4079,9366.0
2019-02-19 15:10:00,77.41,77.41,77.38,77.38,4161.0,70.417,70.417,70.3897,70.3897,4161.0
2019-02-19 15:15:00,77.38,77.38,77.33,77.35,9443.0,70.3897,70.3897,70.3442,70.3624,9443.0
2019-02-19 15:20:00,77.33,77.34,77.3,77.32,10862.0,70.3442,70.3533,70.3169,70.3351,10862.0
2019-02-19 15:25:00,77.33,77.33,77.31,77.33,6835.0,70.3442,70.3442,70.326,70.3442,6835.0
2019-02-19 15:30:00,77.32,77.37,77.32,77.36,14385.0,70.3351,70.3806,70.3351,70.3715,14385.0
2019-02-19 15:35:00,77.36,77.41,77.35,77.35,14301.0,70.3715,70.417,70.3624,70.3624,14301.0
2019-02-19 15:40:00,77.35,77.36,77.31,77.33,17925.0,70.3624,70.3715,70.326,70.3442,17925.0
2019-02-19 15:45:00,77.33,77.33,77.27,77.27,20916.0,70.3442,70.3442,70.2896,70.2896,20916.0
2019-02-19 15:50:00,77.27,77.28,77.24,77.28,19312.0,70.2896,70.2987,70.2623,70.2987,19312.0
2019-02-19 15:55:00,77.28,77.28,77.23,77.27,52469.0,70.2987,70.2987,70.2532,70.2896,52469.0
2019-02-20 09:30:00,77.37,77.47,77.16,77.22,12234.0,70.3806,70.4715,70.1895,70.2441,12234.0
2019-02-20 09:35:00,77.22,77.24,77.21,77.22,812.0,70.2441,70.2623,70.235,70.2441,812.0
2019-02-20 09:40:00,77.22,77.25,77.16,77.18,4610.0,70.2441,70.2714,70.1895,70.2077,4610.0
2019-02-20 09:45:00,77.14,77.17,77.07,77.07,2850.0,70.1713,70.1986,70.1077,70.1077,2850.0
2019-02-20 09:50:00,77.09,77.21,77.09,77.17,2354.0,70.1259,70.235,70.1259,70.1986,2354.0
2019-02-20 09:55:00,77.19,77.19,77.12,77.18,1249.0,70.2168,70.2168,70.1532,70.2077,1249.0
2019-02-20 10:00:00,77.2,77.2,77.08,77.11,4772.0,70.2259,70.2259,70.1168,70.1441,4772.0
2019-02-20 10:05:00,77.11,77.14,76.96,77.0,27935.0,70.1441,70.1713,70.0076,70.044,27935.0
2019-02-20 10:10:00,77.0,77.01,76.96,76.97,13207.0,70.044,70.0531,70.0076,70.0167,13207.0
2019-02-20 10:15:00,76.97,77.01,76.96,76.97,9903.0,70.0167,70.0531,70.0076,70.0167,9903.0
2019-02-20 10:20:00,76.98,77.0,76.92,76.98,5706.0,70.0258,70.044,69.9712,70.0258,5706.0
2019-02-20 10:25:00,76.98,77.02,76.97,76.98,10547.0,70.0258,70.0622,70.0167,70.0258,10547.0
2019-02-20 10:30:00,76.97,76.99,76.93,76.97,14835.0,70.0167,70.0349,69.9803,70.0167,14835.0
2019-02-20 10:35:00,77.0,77.01,76.95,76.95,14816.0,70.044,70.0531,69.9985,69.9985,14816.0
2019-02-20 10:40:00,76.97,76.99,76.94,76.97,3772.0,70.0167,70.0349,69.9894,70.0167,3772.0
2019-02-20 10:45:00,76.97,76.98,76.88,76.89,4686.0,70.0167,70.0258,69.9348,69.9439,4686.0
2019-02-20 10:50:00,76.88,76.93,76.86,76.91,2861.0,69.9348,69.9803,69.9166,69.9621,2861.0
2019-02-20 10:55:00,76.92,76.94,76.92,76.94,3393.0,69.9712,69.9894,69.9712,69.9894,3393.0
2019-02-20 11:00:00,76.94,77.01,76.94,77.0,6911.0,69.9894,70.0531,69.9894,70.044,6911.0
2019-02-20 11:05:00,77.0,77.06,76.98,76.99,6900.0,70.044,70.0986,70.0258,70.0349,6900.0
2019-02-20 11:10:00,76.98,77.03,76.98,77.03,5568.0,70.0258,70.0713,70.0258,70.0713,5568.0
2019-02-20 11:15:00,77.02,77.04,76.95,76.96,7307.0,70.0622,70.0804,69.9985,70.0076,7307.0
2019-02-20 11:20:00,76.94,77.01,76.92,76.98,5512.0,69.9894,70.0531,69.9712,70.0258,5512.0
2019-02-20 11:25:00,76.98,77.02,76.98,77.0,1772.0,70.0258,70.0622,70.0258,70.044,1772.0
2019-02-20 11:30:00,76.99,76.99,76.93,76.95,2452.0,70.0349,70.0349,69.9803,69.9985,2452.0
2019-02-20 11:35:00,76.93,76.96,76.93,76.93,12731.0,69.9803,70.0076,69.9803,69.9803,12731.0
2019-02-20 11:40:00,76.93,76.99,76.93,76.98,4422.0,69.9803,70.0349,69.9803,70.0258,4422.0
2019-02-20 11:45:00,76.97,76.98,76.91,76.92,3511.0,70.0167,70.0258,69.9621,69.9712,3511.0
2019-02-20 11:50:00,76.93,77.04,76.92,77.0,4955.0,69.9803,70.0804,69.9712,70.044,4955.0
2019-02-20 11:55:00,76.99,77.02,76.99,77.02,4379.0,70.0349,70.0622,70.0349,70.0622,4379.0
2019-02-20 12:00:00,77.03,77.07,77.0,77.07,2000.0,70.0713,70.1077,70.044,70.1077,2000.0
2019-02-20 12:05:00,77.06,77.06,77.02,77.05,3376.0,70.0986,70.0986,70.0622,70.0895,3376.0
2019-02-20 12:10:00,77.04,77.07,77.04,77.06,2264.0,70.0804,70.1077,70.0804,70.0986,2264.0
2019-02-20 12:15:00,77.06,77.1,77.06,77.07,2615.0,70.0986,70.135,70.0986,70.1077,2615.0
2019-02-20 12:20:00,77.07,77.08,77.03,77.06,14820.0,70.1077,70.1168,70.0713,70.0986,14820.0
2019-02-20 12:25:00,77.05,77.05,76.96,76.96,4159.0,70.0895,70.0895,70.0076,70.0076,4159.0
2019-02-20 12:30:00,76.97,77.03,76.97,76.97,3741.0,70.0167,70.0713,70.0167,70.0167,3741.0
2019-02-20 12:35:00,76.99,77.02,76.98,76.99,2998.0,70.0349,70.0622,70.0258,70.0349,2998.0
2019-02-20 12:40:00,76.99,77.03,76.98,76.98,900.0,70.0349,70.0713,70.0258,70.0258,900.0
2019-02-20 12:45:00,76.99,77.07,76.99,77.06,7144.0,70.0349,70.1077,70.0349,70.0986,7144.0
2019-02-20 12:50:00,77.06,77.08,77.0,77.0,3902.0,70.0986,70.1168,70.044,70.044,3902.0
2019-02-20 12:55:00,77.0,77.02,76.97,76.98,3743.0,70.044,70.0622,70.0167,70.0258,3743.0
2019-02-20 13:00:00,76.98,77.08,76.98,77.07,1565.0,70.0258,70.1168,70.0258,70.1077,1565.0
2019-02-20 13:05:00,77.07,77.14,77.07,77.1,7982.0,70.1077,70.1713,70.1077,70.135,7982.0
2019-02-20 13:10:00,77.1,77.17,77.1,77.14,6261.0,70.135,70.1986,70.135,70.1713,6261.0
2019-02-20 13:15:00,77.14,77.14,77.11,77.13,3229.0,70.1713,70.1713,70.1441,70.1622,3229.0
2019-02-20 13:20:00,77.13,77.15,77.1,77.15,3402.0,70.1622,70.1804,70.135,70.1804,3402.0
2019-02-20 13:25:00,77.17,77.26,77.17,77.26,3437.0,70.1986,70.2805,70.1986,70.2805,3437.0
2019-02-20 13:30:00,77.26,77.31,77.25,77.28,7604.0,70.2805,70.326,70.2714,70.2987,7604.0
2019-02-20 13:35:00,77.28,77.32,77.28,77.29,3815.0,70.2987,70.3351,70.2987,70.3078,3815.0
2019-02-20 13:40:00,77.28,77.36,77.27,77.36,2501.0,70.2987,70.3715,70.2896,70.3715,2501.0
2019-02-20 13:45:00,77.35,77.39,77.34,77.37,7365.0,70.3624,70.3988,70.3533,70.3806,7365.0
2019-02-20 13:50:00,77.36,77.37,77.29,77.34,6668.0,70.3715,70.3806,70.3078,70.3533,6668.0
2019-02-20 13:55:00,77.32,77.32,77.27,77.27,4631.0,70.3351,70.3351,70.2896,70.2896,4631.0
2019-02-20 14:00:00,77.28,77.32,77.21,77.26,3017.0,70.2987,70.3351,70.235,70.2805,3017.0
2019-02-20 14:05:00,77.23,77.38,77.22,77.24,4105.0,70.2532,70.3897,70.2441,70.2623,4105.0
2019-02-20 14:10:00,77.22,77.27,77.17,77.24,2904.0,70.2441,70.2896,70.1986,70.2623,2904.0
2019-02-20 14:15:00,77.2,77.29,77.16,77.16,4966.0,70.2259,70.3078,70.1895,70.1895,4966.0
2019-02-20 14:20:00,77.17,77.18,77.11,77.11,2922.0,70.1986,70.2077,70.1441,70.1441,2922.0
2019-02-20 14:25:00,77.14,77.2,77.14,77.19,2258.0,70.1713,70.2259,70.1713,70.2168,2258.0
2019-02-20 14:30:00,77.2,77.3,77.19,77.28,6604.0,70.2259,70.3169,70.2168,70.2987,6604.0
2019-02-20 14:35:00,77.3,77.3,77.25,77.28,3801.0,70.3169,70.3169,70.2714,70.2987,3801.0
2019-02-20 14:40:00,77.27,77.28,77.22,77.26,4955.0,70.2896,70.2987,70.2441,70.2805,4955.0
2019-02-20 14:45:00,77.26,77.28,77.19,77.25,8451.0,70.2805,70.2987,70.2168,70.2714,8451.0
2019-02-20 14:50:00,77.25,77.34,77.25,77.34,4333.0,70.2714,70.3533,70.2714,70.3533,4333.0
2019-02-20 14:55:00,77.33,77.33,77.26,77.26,2469.0,70.3442,70.3442,70.2805,70.2805,2469.0
2019-02-20 15:00:00,77.28,77.29,77.24,77.25,5235.0,70.2987,70.3078,70.2623,70.2714,5235.0
2019-02-20 15:05:00,77.25,77.33,77.21,77.33,6079.0,70.2714,70.3442,70.235,70.3442,6079.0
2019-02-20 15:10:00,77.34,77.35,77.24,77.26,10074.0,70.3533,70.3624,70.2623,70.2805,10074.0
2019-02-20 15:15:00,77.26,77.33,77.26,77.32,5601.0,70.2805,70.3442,70.2805,70.3351,5601.0
2019-02-20 15:20:00,77.31,77.34,77.27,77.31,8141.0,70.326,70.3533,70.2896,70.326,8141.0
2019-02-20 15:25:00,77.32,77.35,77.3,77.3,5005.0,70.3351,70.3624,70.3169,70.3169,5005.0
2019-02-20 15:30:00,77.3,77.33,77.29,77.33,11251.0,70.3169,70.3442,70.3078,70.3442,11251.0
2019-02-20 15:35:00,77.33,77.34,77.24,77.25,12689.0,70.3442,70.3533,70.2623,70.2714,12689.0
2019-02-20 15:40:00,77.25,77.3,77.24,77.3,10111.0,70.2714,70.3169,70.2623,70.3169,10111.0
2019-02-20 15:45:00,77.31,77.36,77.26,77.31,18615.0,70.326,70.3715,70.2805,70.326,18615.0
2019-02-20 15:50:00,77.31,77.32,77.28,77.32,23239.0,70.326,70.3351,70.2987,70.3351,23239.0
2019-02-20 15:55:00,77.31,77.31,77.2,77.24,49784.0,70.326,70.326,70.2259,70.2623,49784.0
2019-02-21 09:30:00,77.38,77.38,77.01,77.01,13893.0,70.3897,70.3897,70.0531,70.0531,13893.0
2019-02-21 09:35:00,76.97,77.15,76.94,77.15,2976.0,70.0167,70.1804,69.9894,70.1804,2976.0
2019-02-21 09:40:00,77.15,77.23,77.11,77.22,2800.0,70.1804,70.2532,70.1441,70.2441,2800.0
2019-02-21 09:45:00,77.19,77.28,77.15,77.25,8952.0,70.2168,70.2987,70.1804,70.2714,8952.0
2019-02-21 09:50:00,77.28,77.32,77.22,77.3,6139.0,70.2987,70.3351,70.2441,70.3169,6139.0
2019-02-21 09:55:00,77.32,77.39,77.28,77.38,7647.0,70.3351,70.3988,70.2987,70.3897,7647.0
2019-02-21 10:00:00,77.36,77.49,77.36,77.47,6560.0,70.3715,70.4897,70.3715,70.4715,6560.0
2019-02-21 10:05:00,77.48,77.55,77.39,77.45,6056.0,70.4806,70.5443,70.3988,70.4533,6056.0
2019-02-21 10:10:00,77.44,77.46,77.4,77.45,9522.0,70.4442,70.4624,70.4079,70.4533,9522.0
2019-02-21 10:15:00,77.49,77.59,77.47,77.51,9192.0,70.4897,70.5807,70.4715,70.5079,9192.0
2019-02-21 10:20:00,77.53,77.53,77.47,77.48,3523.0,70.5261,70.5261,70.4715,70.4806,3523.0
2019-02-21 10:25:00,77.48,77.5,77.38,77.39,2700.0,70.4806,70.4988,70.3897,70.3988,2700.0
2019-02-21 10:30:00,77.38,77.48,77.38,77.47,6000.0,70.3897,70.4806,70.3897,70.4715,6000.0
2019-02-21 10:35:00,77.48,77.52,77.45,77.46,10221.0,70.4806,70.517,70.4533,70.4624,10221.0
2019-02-21 10:40:00,77.45,77.52,77.43,77.44,4800.0,70.4533,70.517,70.4351,70.4442,4800.0
2019-02-21 10:45:00,77.45,77.5,77.45,77.5,4100.0,70.4533,70.4988,70.4533,70.4988,4100.0
2019-02-21 10:50:00,77.5,77.53,77.48,77.51,7100.0,70.4988,70.5261,70.4806,70.5079,7100.0
2019-02-21 10:55:00,77.5,77.5,77.43,77.43,4427.0,70.4988,70.4988,70.4351,70.4351,4427.0
2019-02-21 11:00:00,77.42,77.47,77.39,77.47,4517.0,70.426,70.4715,70.3988,70.4715,4517.0
2019-02-21 11:05:00,77.48,77.5,77.43,77.45,3700.0,70.4806,70.4988,70.4351,70.4533,3700.0
2019-02-21 11:10:00,77.44,77.5,77.42,77.42,3489.0,70.4442,70.4988,70.426,70.426,3489.0
2019-02-21 11:15:00,77.42,77.46,77.4,77.45,3865.0,70.426,70.4624,70.4079,70.4533,3865.0
2019-02-21 11:20:00,77.44,77.49,77.44,77.49,8116.0,70.4442,70.4897,70.4442,70.4897,8116.0
2019-02-21 11:25:00,77.5,77.51,77.47,77.49,7363.0,70.4988,70.5079,70.4715,70.4897,7363.0
2019-02-21 11:30:00,77.5,77.54,77.49,77.54,5432.0,70.4988,70.5352,70.4897,70.5352,5432.0
2019-02-21 11:35:00,77.55,77.59,77.53,77.59,5687.0,70.5443,70.5807,70.5261,70.5807,5687.0
2019-02-21 11:40:00,77.58,77.61,77.56,77.61,2291.0,70.5716,70.5989,70.5534,70.5989,2291.0
2019-02-21 11:45:00,77.61,77.61,77.54,77.55,5439.0,70.5989,70.5989,70.5352,70.5443,5439.0
2019-02-21 11:50:00,77.54,77.62,77.54,77.62,1900.0,70.5352,70.608,70.5352,70.608,1900.0
2019-02-21 11:55:00,77.61,77.64,77.56,77.63,3816.0,70.5989,70.6262,70.5534,70.6171,3816.0
2019-02-21 12:00:00,77.63,77.64,77.6,77.62,5000.0,70.6171,70.6262,70.5898,70.608,5000.0
2019-02-21 12:05:00,77.62,77.62,77.56,77.56,3842.0,70.608,70.608,70.5534,70.5534,3842.0
2019-02-21 12:10:00,77.57,77.58,77.54,77.56,4710.0,70.5625,70.5716,70.5352,70.5534,4710.0
2019-02-21 12:15:00,77.56,77.58,77.55,77.55,3002.0,70.5534,70.5716,70.5443,70.5443,3002.0
2019-02-21 12:20:00,77.54,77.58,77.53,77.55,3616.0,70.5352,70.5716,70.5261,70.5443,3616.0
2019-02-21 12:25:00,77.55,77.57,77.53,77.55,3056.0,70.5443,70.5625,70.5261,70.5443,3056.0
2019-02-21 12:30:00,77.54,77.6,77.54,77.59,4442.0,70.5352,70.5898,70.5352,70.5807,4442.0
2019-02-21 12:35:00,77.59,77.6,77.58,77.6,2632.0,70.5807,70.5898,70.5716,70.5898,2632.0
2019-02-21 12:40:00,77.6,77.65,77.59,77.65,1600.0,70.5898,70.6353,70.5807,70.6353,1600.0
2019-02-21 12:45:00,77.65,77.69,77.62,77.62,7234.0,70.6353,70.6717,70.608,70.608,7234.0
2019-02-21 12:50:00,77.61,77.63,77.59,77.63,3703.0,70.5989,70.6171,70.5807,70.6171,3703.0
2019-02-21 12:55:00,77.63,77.64,77.6,77.62,3785.0,70.6171,70.6262,70.5898,70.608,3785.0
2019-02-21 13:00:00,77.63,77.64,77.58,77.58,4728.0,70.6171,70.6262,70.5716,70.5716,4728.0
2019-02-21 13:05:00,77.57,77.57,77.54,77.56,2460.0,70.5625,70.5625,70.5352,70.5534,2460.0
2019-02-21 13:10:00,77.56,77.59,77.56,77.59,2645.0,70.5534,70.5807,70.5534,70.5807,2645.0
2019-02-21 13:15:00,77.58,77.6,77.56,77.6,5719.0,70.5716,70.5898,70.5534,70.5898,5719.0
2019-02-21 13:20:00,77.6,77.62,77.58,77.58,4390.0,70.5898,70.608,70.5716,70.5716,4390.0
2019-02-21 13:25:00,77.58,77.58,77.52,77.54,3261.0,70.5716,70.5716,70.517,70.5352,3261.0
2019-02-21 13:30:00,77.55,77.57,77.54,77.57,1100.0,70.5443,70.5625,70.5352,70.5625,1100.0
2019-02-21 13:35:00,77.56,77.58,77.55,77.56,3328.0,70.5534,70.5716,70.5443,70.5534,3328.0
2019-02-21 13:40:00,77.55,77.56,77.52,77.52,1763.0,70.5443,70.5534,70.517,70.517,1763.0
2019-02-21 13:45:00,77.52,77.55,77.51,77.55,2764.0,70.517,70.5443,70.5079,70.5443,2764.0
2019-02-21 13:50:00,77.55,77.63,77.54,77.6,6620.0,70.5443,70.6171,70.5352,70.5898,6620.0
2019-02-21 13:55:00,77.6,77.66,77.6,77.65,3946.0,70.5898,70.6444,70.5898,70.6353,3946.0
2019-02-21 14:00:00,77.65,77.65,77.62,77.64,6481.0,70.6353,70.6353,70.608,70.6262,6481.0
2019-02-21 14:05:00,77.64,77.64,77.61,77.61,2800.0,70.6262,70.6262,70.5989,70.5989,2800.0
2019-02-21 14:10:00,77.61,77.61,77.57,77.57,2731.0,70.5989,70.5989,70.5625,70.5625,2731.0
2019-02-21 14:15:00,77.57,77.58,77.54,77.55,6737.0,70.5625,70.5716,70.5352,70.5443,6737.0
2019-02-21 14:20:00,77.55,77.55,77.46,77.46,4494.0,70.5443,70.5443,70.4624,70.4624,4494.0
2019-02-21 14:25:00,77.46,77.52,77.46,77.52,7549.0,70.4624,70.517,70.4624,70.517,7549.0
2019-02-21 14:30:00,77.52,77.53,77.47,77.5,8352.0,70.517,70.5261,70.4715,70.4988,8352.0
2019-02-21 14:35:00,77.5,77.5,77.46,77.48,6637.0,70.4988,70.4988,70.4624,70.4806,6637.0
2019-02-21 14:40:00,77.47,77.49,77.45,77.46,3912.0,70.4715,70.4897,70.4533,70.4624,3912.0
2019-02-21 14:45:00,77.46,77.47,77.34,77.35,9546.0,70.4624,70.4715,70.3533,70.3624,9546.0
2019-02-21 14:50:00,77.34,77.35,77.29,77.35,8854.0,70.3533,70.3624,70.3078,70.3624,8854.0
2019-02-21 14:55:00,77.36,77.4,77.34,77.4,8200.0,70.3715,70.4079,70.3533,70.4079,8200.0
2019-02-21 15:00:00,77.39,77.45,77.37,77.42,7584.0,70.3988,70.4533,70.3806,70.426,7584.0
2019-02-21 15:05:00,77.42,77.46,77.42,77.45,6505.0,70.426,70.4624,70.426,70.4533,6505.0
2019-02-21 15:10:00,77.45,77.49,77.43,77.46,8369.0,70.4533,70.4897,70.4351,70.4624,8369.0
2019-02-21 15:15:00,77.45,77.5,77.45,77.48,4007.0,70.4533,70.4988,70.4533,70.4806,4007.0
2019-02-21 15:20:00,77.48,77.5,77.46,77.47,6674.0,70.4806,70.4988,70.4624,70.4715,6674.0
2019-02-21 15:25:00,77.47,77.47,77.4,77.42,9354.0,70.4715,70.4715,70.4079,70.426,9354.0
2019-02-21 15:30:00,77.43,77.43,77.35,77.41,11958.0,70.4351,70.4351,70.3624,70.417,11958.0
2019-02-21 15:35:00,77.4,77.42,77.36,77.42,10495.0,70.4079,70.426,70.3715,70.426,10495.0
2019-02-21 15:40:00,77.43,77.46,77.42,77.46,10671.0,70.4351,70.4624,70.426,70.4624,10671.0
2019-02-21 15:45:00,77.46,77.52,77.46,77.51,14765.0,70.4624,70.517,70.4624,70.5079,14765.0
2019-02-21 15:50:00,77.51,77.55,77.48,77.55,19092.0,70.5079,70.5443,70.4806,70.5443,19092.0
2019-02-21 15:55:00,77.56,77.68,77.56,77.64,40888.0,70.5534,70.6626,70.5534,70.6262,40888.0
2019-02-22 09:30:00,77.91,77.96,77.42,77.49,15535.0,70.8718,70.9173,70.426,70.4897,15535.0
2019-02-22 09:35:00,77.46,77.59,77.16,77.23,16008.0,70.4624,70.5807,70.1895,70.2532,16008.0
2019-02-22 09:40:00,77.26,77.31,77.15,77.23,6633.0,70.2805,70.326,70.1804,70.2532,6633.0
2019-02-22 09:45:00,77.25,77.37,77.25,77.28,4900.0,70.2714,70.3806,70.2714,70.2987,4900.0
2019-02-22 09:50:00,77.29,77.36,77.22,77.36,23687.0,70.3078,70.3715,70.2441,70.3715,23687.0
2019-02-22 09:55:00,77.35,77.49,77.35,77.46,7529.0,70.3624,70.4897,70.3624,70.4624,7529.0
2019-02-22 10:00:00,77.48,77.57,77.47,77.53,9757.0,70.4806,70.5625,70.4715,70.5261,9757.0
2019-02-22 10:05:00,77.54,77.6,77.5,77.59,8741.0,70.5352,70.5898,70.4988,70.5807,8741.0
2019-02-22 10:10:00,77.58,77.58,77.51,77.52,9274.0,70.5716,70.5716,70.5079,70.517,9274.0
2019-02-22 10:15:00,77.54,77.58,77.51,77.53,7507.0,70.5352,70.5716,70.5079,70.5261,7507.0
2019-02-22 10:20:00,77.55,77.57,77.48,77.5,9853.0,70.5443,70.5625,70.4806,70.4988,9853.0
2019-02-22 10:25:00,77.48,77.49,77.41,77.42,6013.0,70.4806,70.4897,70.417,70.426,6013.0
2019-02-22 10:30:00,77.44,77.5,77.43,77.49,5967.0,70.4442,70.4988,70.4351,70.4897,5967.0
2019-02-22 10:35:00,77.48,77.53,77.46,77.48,10828.0,70.4806,70.5261,70.4624,70.4806,10828.0
2019-02-22 10:40:00,77.48,77.5,77.45,77.5,6600.0,70.4806,70.4988,70.4533,70.4988,6600.0
2019-02-22 10:45:00,77.5,77.5,77.42,77.43,9603.0,70.4988,70.4988,70.426,70.4351,9603.0
2019-02-22 10:50:00,77.42,77.52,77.41,77.46,8641.0,70.426,70.517,70.417,70.4624,8641.0
2019-02-22 10:55:00,77.47,77.48,77.41,77.45,6959.0,70.4715,70.4806,70.417,70.4533,6959.0
2019-02-22 11:00:00,77.44,77.52,77.44,77.48,5067.0,70.4442,70.517,70.4442,70.4806,5067.0
2019-02-22 11:05:00,77.48,77.52,77.42,77.5,5800.0,70.4806,70.517,70.426,70.4988,5800.0
2019-02-22 11:10:00,77.51,77.51,77.46,77.47,13726.0,70.5079,70.5079,70.4624,70.4715,13726.0
2019-02-22 11:15:00,77.46,77.51,77.43,77.49,8248.0,70.4624,70.5079,70.4351,70.4897,8248.0
2019-02-22 11:20:00,77.48,77.53,77.47,77.51,6006.0,70.4806,70.5261,70.4715,70.5079,6006.0
2019-02-22 11:25:00,77.52,77.57,77.51,77.57,9151.0,70.517,70.5625,70.5079,70.5625,9151.0
2019-02-22 11:30:00,77.56,77.57,77.54,77.57,3900.0,70.5534,70.5625,70.5352,70.5625,3900.0
2019-02-22 11:35:00,77.56,77.6,77.55,77.6,5711.0,70.5534,70.5898,70.5443,70.5898,5711.0
2019-02-22 11:40:00,77.59,77.6,77.53,77.56,10650.0,70.5807,70.5898,70.5261,70.5534,10650.0
2019-02-22 11:45:00,77.57,77.58,77.52,77.54,5285.0,70.5625,70.5716,70.517,70.5352,5285.0
2019-02-22 11:50:00,77.53,77.54,77.48,77.48,5915.0,70.5261,70.5352,70.4806,70.4806,5915.0
2019-02-22 11:55:00,77.48,77.5,77.45,77.46,3924.0,70.4806,70.4988,70.4533,70.4624,3924.0
2019-02-22 12:00:00,77.45,77.51,77.44,77.51,5865.0,70.4533,70.5079,70.4442,70.5079,5865.0
2019-02-22 12:05:00,77.51,77.51,77.43,77.46,18510.0,70.5079,70.5079,70.4351,70.4624,18510.0
2019-02-22 12:10:00,77.47,77.47,77.44,77.45,1404.0,70.4715,70.4715,70.4442,70.4533,1404.0
2019-02-22 12:15:00,77.44,77.48,77.43,77.48,10415.0,70.4442,70.4806,70.4351,70.4806,10415.0
2019-02-22 12:20:00,77.48,77.5,77.48,77.5,3244.0,70.4806,70.4988,70.4806,70.4988,3244.0
2019-02-22 12:25:00,77.51,77.54,77.5,77.54,3200.0,70.5079,70.5352,70.4988,70.5352,3200.0
2019-02-22 12:30:00,77.54,77.54,77.48,77.48,5928.0,70.5352,70.5352,70.4806,70.4806,5928.0
2019-02-22 12:35:00,77.48,77.5,77.47,77.5,3470.0,70.4806,70.4988,70.4715,70.4988,3470.0
2019-02-22 12:40:00,77.5,77.51,77.5,77.51,6510.0,70.4988,70.5079,70.4988,70.5079,6510.0
2019-02-22 12:45:00,77.51,77.53,77.49,77.52,7290.0,70.5079,70.5261,70.4897,70.517,7290.0
2019-02-22 12:50:00,77.52,77.53,77.51,77.51,2903.0,70.517,70.5261,70.5079,70.5079,2903.0
2019-02-22 12:55:00,77.53,77.63,77.53,77.62,14361.0,70.5261,70.6171,70.5261,70.608,14361.0
2019-02-22 13:00:00,77.61,77.62,77.56,77.56,3615.0,70.5989,70.608,70.5534,70.5534,3615.0
2019-02-22 13:05:00,77.57,77.57,77.5,77.5,4903.0,70.5625,70.5625,70.4988,70.4988,4903.0
2019-02-22 13:10:00,77.49,77.49,77.47,77.48,2400.0,70.4897,70.4897,70.4715,70.4806,2400.0
2019-02-22 13:15:00,77.47,77.53,77.47,77.52,3504.0,70.4715,70.5261,70.4715,70.517,3504.0
2019-02-22 13:20:00,77.52,77.53,77.5,77.52,3131.0,70.517,70.5261,70.4988,70.517,3131.0
2019-02-22 13:25:00,77.52,77.53,77.5,77.52,4517.0,70.517,70.5261,70.4988,70.517,4517.0
2019-02-22 13:30:00,77.52,77.53,77.51,77.53,2199.0,70.517,70.5261,70.5079,70.5261,2199.0
2019-02-22 13:35:00,77.53,77.53,77.44,77.45,4594.0,70.5261,70.5261,70.4442,70.4533,4594.0
2019-02-22 13:40:00,77.45,77.46,77.44,77.45,3545.0,70.4533,70.4624,70.4442,70.4533,3545.0
2019-02-22 13:45:00,77.45,77.46,77.43,77.46,11951.0,70.4533,70.4624,70.4351,70.4624,11951.0
2019-02-22 13:50:00,77.47,77.5,77.47,77.5,2094.0,70.4715,70.4988,70.4715,70.4988,2094.0
2019-02-22 13:55:00,77.51,77.52,77.47,77.47,7838.0,70.5079,70.517,70.4715,70.4715,7838.0
2019-02-22 14:00:00,77.46,77.47,77.45,77.46,3199.0,70.4624,70.4715,70.4533,70.4624,3199.0
2019-02-22 14:05:00,77.47,77.49,77.45,77.48,8416.0,70.4715,70.4897,70.4533,70.4806,8416.0
2019-02-22 14:10:00,77.49,77.55,77.48,77.54,10776.0,70.4897,70.5443,70.4806,70.5352,10776.0
2019-02-22 14:15:00,77.55,77.55,77.49,77.49,3776.0,70.5443,70.5443,70.4897,70.4897,3776.0
2019-02-22 14:20:00,77.49,77.49,77.43,77.45,4768.0,70.4897,70.4897,70.4351,70.4533,4768.0
2019-02-22 14:25:00,77.45,77.47,77.45,77.47,1629.0,70.4533,70.4715,70.4533,70.4715,1629.0
2019-02-22 14:30:00,77.47,77.48,77.44,77.47,6444.0,70.4715,70.4806,70.4442,70.4715,6444.0
2019-02-22 14:35:00,77.46,77.55,77.42,77.48,36081.0,70.4624,70.5443,70.426,70.4806,36081.0
2019-02-22 14:40:00,77.47,77.51,77.43,77.49,7411.0,70.4715,70.5079,70.4351,70.4897,7411.0
2019-02-22 14:45:00,77.47,77.51,77.46,77.5,3332.0,70.4715,70.5079,70.4624,70.4988,3332.0
2019-02-22 14:50:00,77.5,77.53,77.43,77.44,9526.0,70.4988,70.5261,70.4351,70.4442,9526.0
2019-02-22 14:55:00,77.46,77.48,77.44,77.47,5169.0,70.4624,70.4806,70.4442,70.4715,5169.0
2019-02-22 15:00:00,77.46,77.5,77.44,77.47,11014.0,70.4624,70.4988,70.4442,70.4715,11014.0
2019-02-22 15:05:00,77.46,77.5,77.43,77.44,7369.0,70.4624,70.4988,70.4351,70.4442,7369.0
2019-02-22 15:10:00,77.45,77.5,77.45,77.5,6143.0,70.4533,70.4988,70.4533,70.4988,6143.0
2019-02-22 15:15:00,77.49,77.55,77.49,77.53,3195.0,70.4897,70.5443,70.4897,70.5261,3195.0
2019-02-22 15:20:00,77.53,77.54,77.52,77.53,5773.0,70.5261,70.5352,70.517,70.5261,5773.0
2019-02-22 15:25:00,77.53,77.6,77.52,77.6,13475.0,70.5261,70.5898,70.517,70.5898,13475.0
2019-02-22 15:30:00,77.59,77.59,77.53,77.53,9332.0,70.5807,70.5807,70.5261,70.5261,9332.0
2019-02-22 15:35:00,77.54,77.54,77.46,77.49,12166.0,70.5352,70.5352,70.4624,70.4897,12166.0
2019-02-22 15:40:00,77.48,77.51,77.46,77.51,14959.0,70.4806,70.5079,70.4624,70.5079,14959.0
2019-02-22 15:45:00,77.52,77.55,77.5,77.54,14871.0,70.517,70.5443,70.4988,70.5352,14871.0
2019-02-22 15:50:00,77.54,77.59,77.52,77.57,34482.0,70.5352,70.5807,70.517,70.5625,34482.0
2019-02-22 15:55:00,77.58,77.68,77.58,77.62,35751.0,70.5716,70.6626,70.5716,70.608,35751.0
2019-02-25 09:30:00,77.73,77.93,77.73,77.75,13497.0,70.708,70.89,70.708,70.7262,13497.0
2019-02-25 09:35:00,77.73,77.73,77.47,77.66,6393.0,70.708,70.708,70.4715,70.6444,6393.0
2019-02-25 09:40:00,77.66,77.68,77.52,77.63,9994.0,70.6444,70.6626,70.517,70.6171,9994.0
2019-02-25 09:45:00,77.62,77.73,77.62,77.65,9101.0,70.608,70.708,70.608,70.6353,9101.0
2019-02-25 09:50:00,77.66,77.67,77.53,77.61,8351.0,70.6444,70.6535,70.5261,70.5989,8351.0
2019-02-25 09:55:00,77.61,77.67,77.5,77.5,9594.0,70.5989,70.6535,70.4988,70.4988,9594.0
2019-02-25 10:00:00,77.5,77.57,77.47,77.57,1966.0,70.4988,70.5625,70.4715,70.5625,1966.0
2019-02-25 10:05:00,77.6,77.66,77.6,77.64,4856.0,70.5898,70.6444,70.5898,70.6262,4856.0
2019-02-25 10:10:00,77.65,77.72,77.63,77.63,9961.0,70.6353,70.6989,70.6171,70.6171,9961.0
2019-02-25 10:15:00,77.65,77.67,77.61,77.64,5760.0,70.6353,70.6535,70.5989,70.6262,5760.0
2019-02-25 10:20:00,77.64,77.69,77.58,77.61,5858.0,70.6262,70.6717,70.5716,70.5989,5858.0
2019-02-25 10:25:00,77.6,77.62,77.57,77.61,4861.0,70.5898,70.608,70.5625,70.5989,4861.0
2019-02-25 10:30:00,77.61,77.67,77.58,77.63,6995.0,70.5989,70.6535,70.5716,70.6171,6995.0
2019-02-25 10:35:00,77.65,77.72,77.65,77.69,2422.0,70.6353,70.6989,70.6353,70.6717,2422.0
2019-02-25 10:40:00,77.68,77.68,77.61,77.63,7136.0,70.6626,70.6626,70.5989,70.6171,7136.0
2019-02-25 10:45:00,77.65,77.71,77.65,77.71,4021.0,70.6353,70.6899,70.6353,70.6899,4021.0
2019-02-25 10:50:00,77.7,77.8,77.68,77.78,4739.0,70.6808,70.7717,70.6626,70.7535,4739.0
2019-02-25 10:55:00,77.76,77.76,77.71,77.74,3488.0,70.7353,70.7353,70.6899,70.7171,3488.0
2019-02-25 11:00:00,77.73,77.73,77.67,77.69,5641.0,70.708,70.708,70.6535,70.6717,5641.0
2019-02-25 11:05:00,77.7,77.73,77.68,77.68,2955.0,70.6808,70.708,70.6626,70.6626,2955.0
2019-02-25 11:10:00,77.68,77.69,77.64,77.64,3639.0,70.6626,70.6717,70.6262,70.6262,3639.0
2019-02-25 11:15:00,77.65,77.65,77.62,77.64,4447.0,70.6353,70.6353,70.608,70.6262,4447.0
2019-02-25 11:20:00,77.63,77.64,77.59,77.61,7042.0,70.6171,70.6262,70.5807,70.5989,7042.0
2019-02-25 11:25:00,77.63,77.68,77.6,77.67,7981.0,70.6171,70.6626,70.5898,70.6535,7981.0
2019-02-25 11:30:00,77.66,77.68,77.64,77.66,3800.0,70.6444,70.6626,70.6262,70.6444,3800.0
2019-02-25 11:35:00,77.66,77.69,77.58,77.58,10645.0,70.6444,70.6717,70.5716,70.5716,10645.0
2019-02-25 11:40:00,77.59,77.65,77.58,77.62,6077.0,70.5807,70.6353,70.5716,70.608,6077.0
2019-02-25 11:45:00,77.64,77.72,77.64,77.7,3847.0,70.6262,70.6989,70.6262,70.6808,3847.0
2019-02-25 11:50:00,77.7,77.72,77.65,77.66,5975.0,70.6808,70.6989,70.6353,70.6444,5975.0
2019-02-25 11:55:00,77.67,77.68,77.64,77.65,5800.0,70.6535,70.6626,70.6262,70.6353,5800.0
2019-02-25 12:00:00,77.66,77.68,77.61,77.67,9051.0,70.6444,70.6626,70.5989,70.6535,9051.0
2019-02-25 12:05:00,77.68,77.7,77.65,77.7,3969.0,70.6626,70.6808,70.6353,70.6808,3969.0
2019-02-25 12:10:00,77.7,77.74,77.69,77.74,5224.0,70.6808,70.7171,70.6717,70.7171,5224.0
2019-02-25 12:15:00,77.74,77.75,77.68,77.68,4113.0,70.7171,70.7262,70.6626,70.6626,4113.0
2019-02-25 12:20:00,77.66,77.67,77.61,77.62,4521.0,70.6444,70.6535,70.5989,70.608,4521.0
2019-02-25 12:25:00,77.62,77.66,77.6,77.65,4046.0,70.608,70.6444,70.5898,70.6353,4046.0
2019-02-25 12:30:00,77.64,77.64,77.62,77.64,4167.0,70.6262,70.6262,70.608,70.6262,4167.0
2019-02-25 12:35:00,77.63,77.66,77.6,77.66,8231.0,70.6171,70.6444,70.5898,70.6444,8231.0
2019-02-25 12:40:00,77.65,77.66,77.61,77.63,4340.0,70.6353,70.6444,70.5989,70.6171,4340.0
2019-02-25 12:45:00,77.63,77.64,77.61,77.63,2063.0,70.6171,70.6262,70.5989,70.6171,2063.0
2019-02-25 12:50:00,77.63,77.66,77.62,77.63,3292.0,70.6171,70.6444,70.608,70.6171,3292.0
2019-02-25 12:55:00,77.64,77.65,77.61,77.62,4688.0,70.6262,70.6353,70.5989,70.608,4688.0
2019-02-25 13:00:00,77.61,77.65,77.61,77.64,8536.0,70.5989,70.6353,70.5989,70.6262,8536.0
2019-02-25 13:05:00,77.64,77.65,77.61,77.61,3081.0,70.6262,70.6353,70.5989,70.5989,3081.0
2019-02-25 13:10:00,77.61,77.64,77.6,77.62,5296.0,70.5989,70.6262,70.5898,70.608,5296.0
2019-02-25 13:15:00,77.62,77.65,77.61,77.61,4885.0,70.608,70.6353,70.5989,70.5989,4885.0
2019-02-25 13:20:00,77.61,77.65,77.6,77.63,24338.0,70.5989,70.6353,70.5898,70.6171,24338.0
2019-02-25 13:25:00,77.63,77.64,77.6,77.62,4990.0,70.6171,70.6262,70.5898,70.608,4990.0
2019-02-25 13:30:00,77.62,77.65,77.59,77.59,3994.0,70.608,70.6353,70.5807,70.5807,3994.0
2019-02-25 13:35:00,77.6,77.6,77.55,77.56,8085.0,70.5898,70.5898,70.5443,70.5534,8085.0
2019-02-25 13:40:00,77.57,77.64,77.57,77.63,2865.0,70.5625,70.6262,70.5625,70.6171,2865.0
2019-02-25 13:45:00,77.62,77.66,77.62,77.66,2583.0,70.608,70.6444,70.608,70.6444,2583.0
2019-02-25 13:50:00,77.66,77.66,77.64,77.64,2595.0,70.6444,70.6444,70.6262,70.6262,2595.0
2019-02-25 13:55:00,77.65,77.65,77.61,77.62,3388.0,70.6353,70.6353,70.5989,70.608,3388.0
2019-02-25 14:00:00,77.61,77.66,77.61,77.64,4867.0,70.5989,70.6444,70.5989,70.6262,4867.0
2019-02-25 14:05:00,77.64,77.67,77.64,77.65,3225.0,70.6262,70.6535,70.6262,70.6353,3225.0
2019-02-25 14:10:00,77.67,77.7,77.66,77.67,2936.0,70.6535,70.6808,70.6444,70.6535,2936.0
2019-02-25 14:15:00,77.68,77.7,77.66,77.66,4627.0,70.6626,70.6808,70.6444,70.6444,4627.0
2019-02-25 14:20:00,77.65,77.67,77.64,77.66,5105.0,70.6353,70.6535,70.6262,70.6444,5105.0
2019-02-25 14:25:00,77.65,77.67,77.64,77.66,3750.0,70.6353,70.6535,70.6262,70.6444,3750.0
2019-02-25 14:30:00,77.65,77.66,77.63,77.64,9923.0,70.6353,70.6444,70.6171,70.6262,9923.0
2019-02-25 14:35:00,77.64,77.68,77.63,77.67,5860.0,70.6262,70.6626,70.6171,70.6535,5860.0
2019-02-25 14:40:00,77.67,77.69,77.65,77.69,5941.0,70.6535,70.6717,70.6353,70.6717,5941.0
2019-02-25 14:45:00,77.69,77.73,77.68,77.69,5846.0,70.6717,70.708,70.6626,70.6717,5846.0
2019-02-25 14:50:00,77.68,77.69,77.65,77.67,5000.0,70.6626,70.6717,70.6353,70.6535,5000.0
2019-02-25 14:55:00,77.67,77.72,77.66,77.68,6574.0,70.6535,70.6989,70.6444,70.6626,6574.0
2019-02-25 15:00:00,77.68,77.7,77.66,77.68,10533.0,70.6626,70.6808,70.6444,70.6626,10533.0
2019-02-25 15:05:00,77.68,77.69,77.66,77.66,5999.0,70.6626,70.6717,70.6444,70.6444,5999.0
2019-02-25 15:10:00,77.65,77.67,77.64,77.65,7327.0,70.6353,70.6535,70.6262,70.6353,7327.0
2019-02-25 15:15:00,77.66,77.66,77.6,77.62,6974.0,70.6444,70.6444,70.5898,70.608,6974.0
2019-02-25 15:20:00,77.62,77.63,77.59,77.61,10172.0,70.608,70.6171,70.5807,70.5989,10172.0
2019-02-25 15:25:00,77.61,77.62,77.55,77.55,14289.0,70.5989,70.608,70.5443,70.5443,14289.0
2019-02-25 15:30:00,77.55,77.63,77.53,77.63,18938.0,70.5443,70.6171,70.5261,70.6171,18938.0
2019-02-25 15:35:00,77.63,77.65,77.61,77.63,11377.0,70.6171,70.6353,70.5989,70.6171,11377.0
2019-02-25 15:40:00,77.64,77.67,77.61,77.63,20501.0,70.6262,70.6535,70.5989,70.6171,20501.0
2019-02-25 15:45:00,77.63,77.66,77.61,77.65,25304.0,70.6171,70.6444,70.5989,70.6353,25304.0
2019-02-25 15:50:00,77.65,77.66,77.6,77.66,32273.0,70.6353,70.6444,70.5898,70.6444,32273.0
2019-02-25 15:55:00,77.66,77.75,77.64,77.69,67299.0,70.6444,70.7262,70.6262,70.6717,67299.0
2019-02-26 09:30:00,77.75,78.03,77.68,77.78,32147.0,70.7262,70.9809,70.6626,70.7535,32147.0
2019-02-26 09:35:00,77.81,77.96,77.78,77.91,5470.0,70.7808,70.9173,70.7535,70.8718,5470.0
2019-02-26 09:40:00,77.92,78.0,77.88,77.94,17606.0,70.8809,70.9537,70.8445,70.8991,17606.0
2019-02-26 09:45:00,77.94,77.97,77.87,77.89,14901.0,70.8991,70.9264,70.8354,70.8536,14901.0
2019-02-26 09:50:00,77.9,77.93,77.85,77.91,9679.0,70.8627,70.89,70.8172,70.8718,9679.0
2019-02-26 09:55:00,77.89,77.91,77.84,77.88,15869.0,70.8536,70.8718,70.8081,70.8445,15869.0
2019-02-26 10:00:00,77.86,77.96,77.84,77.9,13819.0,70.8263,70.9173,70.8081,70.8627,13819.0
2019-02-26 10:05:00,77.93,77.99,77.92,77.98,9230.0,70.89,70.9446,70.8809,70.9355,9230.0
2019-02-26 10:10:00,77.98,78.17,77.98,78.1,47521.0,70.9355,71.1083,70.9355,71.0446,47521.0
2019-02-26 10:15:00,78.11,78.13,78.06,78.09,28494.0,71.0537,71.0719,71.0082,71.0355,28494.0
2019-02-26 10:20:00,78.09,78.13,78.07,78.09,29605.0,71.0355,71.0719,71.0173,71.0355,29605.0
2019-02-26 10:25:00,78.09,78.14,77.93,77.95,23681.0,71.0355,71.081,70.89,70.9082,23681.0
2019-02-26 10:30:00,77.94,77.96,77.89,77.93,8505.0,70.8991,70.9173,70.8536,70.89,8505.0
2019-02-26 10:35:00,77.93,77.93,77.87,77.89,7864.0,70.89,70.89,70.8354,70.8536,7864.0
2019-02-26 10:40:00,77.88,77.91,77.83,77.83,9706.0,70.8445,70.8718,70.799,70.799,9706.0
2019-02-26 10:45:00,77.81,77.86,77.81,77.85,5093.0,70.7808,70.8263,70.7808,70.8172,5093.0
2019-02-26 10:50:00,77.83,77.83,77.72,77.75,5339.0,70.799,70.799,70.6989,70.7262,5339.0
2019-02-26 10:55:00,77.74,77.76,77.71,77.71,8379.0,70.7171,70.7353,70.6899,70.6899,8379.0
2019-02-26 11:00:00,77.67,77.72,77.66,77.68,4061.0,70.6535,70.6989,70.6444,70.6626,4061.0
2019-02-26 11:05:00,77.65,77.72,77.64,77.65,26897.0,70.6353,70.6989,70.6262,70.6353,26897.0
2019-02-26 11:10:00,77.68,77.8,77.68,77.8,13279.0,70.6626,70.7717,70.6626,70.7717,13279.0
2019-02-26 11:15:00,77.8,77.86,77.79,77.83,4884.0,70.7717,70.8263,70.7626,70.799,4884.0
2019-02-26 11:20:00,77.81,77.85,77.74,77.74,6243.0,70.7808,70.8172,70.7171,70.7171,6243.0
2019-02-26 11:25:00,77.75,77.79,77.68,77.71,7873.0,70.7262,70.7626,70.6626,70.6899,7873.0
2019-02-26 11:30:00,77.71,77.75,77.68,77.74,4016.0,70.6899,70.7262,70.6626,70.7171,4016.0
2019-02-26 11:35:00,77.72,77.72,77.68,77.7,2524.0,70.6989,70.6989,70.6626,70.6808,2524.0
2019-02-26 11:40:00,77.68,77.72,77.68,77.71,8393.0,70.6626,70.6989,70.6626,70.6899,8393.0
2019-02-26 11:45:00,77.7,77.73,77.69,77.72,2414.0,70.6808,70.708,70.6717,70.6989,2414.0
2019-02-26 11:50:00,77.71,77.78,77.71,77.76,2648.0,70.6899,70.7535,70.6899,70.7353,2648.0
2019-02-26 11:55:00,77.78,77.78,77.72,77.72,16995.0,70.7535,70.7535,70.6989,70.6989,16995.0
2019-02-26 12:00:00,77.72,77.73,77.65,77.67,2132.0,70.6989,70.708,70.6353,70.6535,2132.0
2019-02-26 12:05:00,77.67,77.69,77.66,77.67,1927.0,70.6535,70.6717,70.6444,70.6535,1927.0
2019-02-26 12:10:00,77.66,77.71,77.66,77.66,3013.0,70.6444,70.6899,70.6444,70.6444,3013.0
2019-02-26 12:15:00,77.65,77.66,77.62,77.63,2855.0,70.6353,70.6444,70.608,70.6171,2855.0
2019-02-26 12:20:00,77.65,77.71,77.65,77.7,5675.0,70.6353,70.6899,70.6353,70.6808,5675.0
2019-02-26 12:25:00,77.7,77.71,77.67,77.69,2781.0,70.6808,70.6899,70.6535,70.6717,2781.0
2019-02-26 12:30:00,77.69,77.69,77.65,77.65,4886.0,70.6717,70.6717,70.6353,70.6353,4886.0
2019-02-26 12:35:00,77.63,77.63,77.6,77.61,3557.0,70.6171,70.6171,70.5898,70.5989,3557.0
2019-02-26 12:40:00,77.61,77.61,77.57,77.59,3307.0,70.5989,70.5989,70.5625,70.5807,3307.0
2019-02-26 12:45:00,77.59,77.61,77.55,77.6,3103.0,70.5807,70.5989,70.5443,70.5898,3103.0
2019-02-26 12:50:00,77.6,77.6,77.57,77.59,2816.0,70.5898,70.5898,70.5625,70.5807,2816.0
2019-02-26 12:55:00,77.59,77.59,77.55,77.58,2037.0,70.5807,70.5807,70.5443,70.5716,2037.0
2019-02-26 13:00:00,77.58,77.6,77.56,77.57,5405.0,70.5716,70.5898,70.5534,70.5625,5405.0
2019-02-26 13:05:00,77.57,77.6,77.54,77.54,3822.0,70.5625,70.5898,70.5352,70.5352,3822.0
2019-02-26 13:10:00,77.54,77.58,77.52,77.58,4100.0,70.5352,70.5716,70.517,70.5716,4100.0
2019-02-26 13:15:00,77.59,77.61,77.55,77.56,3227.0,70.5807,70.5989,70.5443,70.5534,3227.0
2019-02-26 13:20:00,77.57,77.58,77.55,77.55,1943.0,70.5625,70.5716,70.5443,70.5443,1943.0
2019-02-26 13:25:00,77.56,77.56,77.52,77.54,2600.0,70.5534,70.5534,70.517,70.5352,2600.0
2019-02-26 13:30:00,77.54,77.54,77.47,77.49,4458.0,70.5352,70.5352,70.4715,70.4897,4458.0
2019-02-26 13:35:00,77.5,77.51,77.48,77.48,3462.0,70.4988,70.5079,70.4806,70.4806,3462.0
2019-02-26 13:40:00,77.49,77.49,77.45,77.46,4150.0,70.4897,70.4897,70.4533,70.4624,4150.0
2019-02-26 13:45:00,77.47,77.48,77.45,77.45,4126.0,70.4715,70.4806,70.4533,70.4533,4126.0
2019-02-26 13:50:00,77.45,77.47,77.44,77.45,4447.0,70.4533,70.4715,70.4442,70.4533,4447.0
2019-02-26 13:55:00,77.45,77.48,77.43,77.46,8737.0,70.4533,70.4806,70.4351,70.4624,8737.0
2019-02-26 14:00:00,77.46,77.51,77.46,77.46,11325.0,70.4624,70.5079,70.4624,70.4624,11325.0
2019-02-26 14:05:00,77.46,77.48,77.42,77.42,4910.0,70.4624,70.4806,70.426,70.426,4910.0
2019-02-26 14:10:00,77.42,77.5,77.42,77.5,4192.0,70.426,70.4988,70.426,70.4988,4192.0
2019-02-26 14:15:00,77.49,77.51,77.47,77.49,8573.0,70.4897,70.5079,70.4715,70.4897,8573.0
2019-02-26 14:20:00,77.49,77.51,77.47,77.49,7064.0,70.4897,70.5079,70.4715,70.4897,7064.0
2019-02-26 14:25:00,77.49,77.5,77.47,77.48,6414.0,70.4897,70.4988,70.4715,70.4806,6414.0
2019-02-26 14:30:00,77.49,77.49,77.47,77.47,5643.0,70.4897,70.4897,70.4715,70.4715,5643.0
2019-02-26 14:35:00,77.47,77.49,77.46,77.47,4624.0,70.4715,70.4897,70.4624,70.4715,4624.0
2019-02-26 14:40:00,77.49,77.5,77.48,77.5,3284.0,70.4897,70.4988,70.4806,70.4988,3284.0
2019-02-26 14:45:00,77.5,77.53,77.47,77.5,8173.0,70.4988,70.5261,70.4715,70.4988,8173.0
2019-02-26 14:50:00,77.51,77.53,77.48,77.5,5699.0,70.5079,70.5261,70.4806,70.4988,5699.0
2019-02-26 14:55:00,77.5,77.51,77.46,77.48,6436.0,70.4988,70.5079,70.4624,70.4806,6436.0
2019-02-26 15:00:00,77.47,77.53,77.47,77.53,6595.0,70.4715,70.5261,70.4715,70.5261,6595.0
2019-02-26 15:05:00,77.53,77.53,77.48,77.48,4207.0,70.5261,70.5261,70.4806,70.4806,4207.0
2019-02-26 15:10:00,77.49,77.52,77.48,77.48,6952.0,70.4897,70.517,70.4806,70.4806,6952.0
2019-02-26 15:15:00,77.48,77.55,77.48,77.51,8056.0,70.4806,70.5443,70.4806,70.5079,8056.0
2019-02-26 15:20:00,77.52,77.53,77.49,77.49,10526.0,70.517,70.5261,70.4897,70.4897,10526.0
2019-02-26 15:25:00,77.5,77.5,77.44,77.47,9795.0,70.4988,70.4988,70.4442,70.4715,9795.0
2019-02-26 15:30:00,77.46,77.57,77.46,77.56,14235.0,70.4624,70.5625,70.4624,70.5534,14235.0
2019-02-26 15:35:00,77.56,77.63,77.56,77.62,14358.0,70.5534,70.6171,70.5534,70.608,14358.0
2019-02-26 15:40:00,77.62,77.63,77.55,77.55,12167.0,70.608,70.6171,70.5443,70.5443,12167.0
2019-02-26 15:45:00,77.56,77.58,77.49,77.5,21870.0,70.5534,70.5716,70.4897,70.4988,21870.0
2019-02-26 15:50:00,77.51,77.54,77.49,77.53,26597.0,70.5079,70.5352,70.4897,70.5261,26597.0
2019-02-26 15:55:00,77.53,77.54,77.48,77.51,46053.0,70.5261,70.5352,70.4806,70.5079,46053.0
2019-02-27 09:30:00,77.32,77.55,77.25,77.47,8941.0,70.3351,70.5443,70.2714,70.4715,8941.0
2019-02-27 09:35:00,77.44,77.49,77.39,77.44,4502.0,70.4442,70.4897,70.3988,70.4442,4502.0
2019-02-27 09:40:00,77.46,77.48,77.36,77.46,4307.0,70.4624,70.4806,70.3715,70.4624,4307.0
2019-02-27 09:45:00,77.49,77.66,77.49,77.61,3000.0,70.4897,70.6444,70.4897,70.5989,3000.0
2019-02-27 09:50:00,77.65,77.7,77.63,77.64,4494.0,70.6353,70.6808,70.6171,70.6262,4494.0
2019-02-27 09:55:00,77.63,77.72,77.58,77.7,18317.0,70.6171,70.6989,70.5716,70.6808,18317.0
2019-02-27 10:00:00,77.69,77.71,77.62,77.69,5388.0,70.6717,70.6899,70.608,70.6717,5388.0
2019-02-27 10:05:00,77.69,77.71,77.67,77.71,4207.0,70.6717,70.6899,70.6535,70.6899,4207.0
2019-02-27 10:10:00,77.72,77.73,77.54,77.64,9404.0,70.6989,70.708,70.5352,70.6262,9404.0
2019-02-27 10:15:00,77.62,77.79,77.57,77.77,3248.0,70.608,70.7626,70.5625,70.7444,3248.0
2019-02-27 10:20:00,77.79,77.83,77.76,77.78,2797.0,70.7626,70.799,70.7353,70.7535,2797.0
2019-02-27 10:25:00,77.8,77.88,77.76,77.81,6469.0,70.7717,70.8445,70.7353,70.7808,6469.0
2019-02-27 10:30:00,77.79,77.8,77.75,77.76,3100.0,70.7626,70.7717,70.7262,70.7353,3100.0
2019-02-27 10:35:00,77.77,77.78,77.68,77.71,6833.0,70.7444,70.7535,70.6626,70.6899,6833.0
2019-02-27 10:40:00,77.73,77.75,77.73,77.75,1602.0,70.708,70.7262,70.708,70.7262,1602.0
2019-02-27 10:45:00,77.74,77.74,77.64,77.69,7111.0,70.7171,70.7171,70.6262,70.6717,7111.0
2019-02-27 10:50:00,77.68,77.7,77.64,77.69,5483.0,70.6626,70.6808,70.6262,70.6717,5483.0
2019-02-27 10:55:00,77.68,77.69,77.63,77.69,4410.0,70.6626,70.6717,70.6171,70.6717,4410.0
2019-02-27 11:00:00,77.7,77.78,77.7,77.72,3557.0,70.6808,70.7535,70.6808,70.6989,3557.0
2019-02-27 11:05:00,77.73,77.76,77.68,77.76,3806.0,70.708,70.7353,70.6626,70.7353,3806.0
2019-02-27 11:10:00,77.74,77.75,77.7,77.74,5064.0,70.7171,70.7262,70.6808,70.7171,5064.0
2019-02-27 11:15:00,77.74,77.75,77.71,77.75,5157.0,70.7171,70.7262,70.6899,70.7262,5157.0
2019-02-27 11:20:00,77.76,77.83,77.76,77.83,1405.0,70.7353,70.799,70.7353,70.799,1405.0
2019-02-27 11:25:00,77.85,77.86,77.8,77.82,4730.0,70.8172,70.8263,70.7717,70.7899,4730.0
2019-02-27 11:30:00,77.81,77.82,77.77,77.77,2900.0,70.7808,70.7899,70.7444,70.7444,2900.0
2019-02-27 11:35:00,77.77,77.77,77.72,77.74,4419.0,70.7444,70.7444,70.6989,70.7171,4419.0
2019-02-27 11:40:00,77.74,77.77,77.72,77.72,2610.0,70.7171,70.7444,70.6989,70.6989,2610.0
2019-02-27 11:45:00,77.71,77.71,77.66,77.66,3685.0,70.6899,70.6899,70.6444,70.6444,3685.0
2019-02-27 11:50:00,77.66,77.7,77.66,77.67,2941.0,70.6444,70.6808,70.6444,70.6535,2941.0
2019-02-27 11:55:00,77.68,77.71,77.67,77.7,4300.0,70.6626,70.6899,70.6535,70.6808,4300.0
2019-02-27 12:00:00,77.69,77.76,77.68,77.74,3354.0,70.6717,70.7353,70.6626,70.7171,3354.0
2019-02-27 12:05:00,77.75,77.79,77.75,77.79,1689.0,70.7262,70.7626,70.7262,70.7626,1689.0
2019-02-27 12:10:00,77.78,77.79,77.75,77.77,3154.0,70.7535,70.7626,70.7262,70.7444,3154.0
2019-02-27 12:15:00,77.76,77.79,77.76,77.78,3935.0,70.7353,70.7626,70.7353,70.7535,3935.0
2019-02-27 12:20:00,77.78,77.81,77.78,77.79,3084.0,70.7535,70.7808,70.7535,70.7626,3084.0
2019-02-27 12:25:00,77.79,77.85,77.79,77.85,2899.0,70.7626,70.8172,70.7626,70.8172,2899.0
2019-02-27 12:30:00,77.85,77.88,77.84,77.86,4038.0,70.8172,70.8445,70.8081,70.8263,4038.0
2019-02-27 12:35:00,77.85,77.86,77.83,77.83,2860.0,70.8172,70.8263,70.799,70.799,2860.0
2019-02-27 12:40:00,77.86,77.88,77.84,77.87,4601.0,70.8263,70.8445,70.8081,70.8354,4601.0
2019-02-27 12:45:00,77.87,77.88,77.84,77.88,4257.0,70.8354,70.8445,70.8081,70.8445,4257.0
2019-02-27 12:50:00,77.88,77.91,77.87,77.87,6777.0,70.8445,70.8718,70.8354,70.8354,6777.0
2019-02-27 12:55:00,77.87,77.91,77.86,77.91,2100.0,70.8354,70.8718,70.8263,70.8718,2100.0
2019-02-27 13:00:00,77.92,77.96,77.92,77.96,1887.0,70.8809,70.9173,70.8809,70.9173,1887.0
2019-02-27 13:05:00,77.96,77.98,77.95,77.97,3982.0,70.9173,70.9355,70.9082,70.9264,3982.0
2019-02-27 13:10:00,77.97,77.98,77.95,77.95,2859.0,70.9264,70.9355,70.9082,70.9082,2859.0
2019-02-27 13:15:00,77.95,77.95,77.92,77.93,2217.0,70.9082,70.9082,70.8809,70.89,2217.0
2019-02-27 13:20:00,77.93,78.0,77.92,77.99,6625.0,70.89,70.9537,70.8809,70.9446,6625.0
2019-02-27 13:25:00,77.98,77.98,77.95,77.97,5326.0,70.9355,70.9355,70.9082,70.9264,5326.0
2019-02-27 13:30:00,77.95,77.96,77.89,77.91,5880.0,70.9082,70.9173,70.8536,70.8718,5880.0
2019-02-27 13:35:00,77.92,77.95,77.92,77.94,4309.0,70.8809,70.9082,70.8809,70.8991,4309.0
2019-02-27 13:40:00,77.92,77.94,77.89,77.91,3400.0,70.8809,70.8991,70.8536,70.8718,3400.0
2019-02-27 13:45:00,77.91,77.91,77.82,77.87,7436.0,70.8718,70.8718,70.7899,70.8354,7436.0
2019-02-27 13:50:00,77.88,77.94,77.88,77.92,4471.0,70.8445,70.8991,70.8445,70.8809,4471.0
2019-02-27 13:55:00,77.93,77.93,77.89,77.9,2013.0,70.89,70.89,70.8536,70.8627,2013.0
2019-02-27 14:00:00,77.9,77.96,77.9,77.95,5820.0,70.8627,70.9173,70.8627,70.9082,5820.0
2019-02-27 14:05:00,77.96,77.99,77.95,77.98,4422.0,70.9173,70.9446,70.9082,70.9355,4422.0
2019-02-27 14:10:00,77.97,78.03,77.96,78.03,7197.0,70.9264,70.9809,70.9173,70.9809,7197.0
2019-02-27 14:15:00,78.03,78.04,78.02,78.02,3020.0,70.9809,70.99,70.9718,70.9718,3020.0
2019-02-27 14:20:00,78.03,78.03,77.98,77.99,4944.0,70.9809,70.9809,70.9355,70.9446,4944.0
2019-02-27 14:25:00,77.98,78.0,77.96,78.0,3593.0,70.9355,70.9537,70.9173,70.9537,3593.0
2019-02-27 14:30:00,77.99,78.02,77.99,78.01,5934.0,70.9446,70.9718,70.9446,70.9628,5934.0
2019-02-27 14:35:00,78.02,78.05,77.99,78.02,5137.0,70.9718,70.9991,70.9446,70.9718,5137.0
2019-02-27 14:40:00,78.01,78.04,77.98,78.0,6968.0,70.9628,70.99,70.9355,70.9537,6968.0
2019-02-27 14:45:00,78.0,78.02,77.99,78.01,5809.0,70.9537,70.9718,70.9446,70.9628,5809.0
2019-02-27 14:50:00,78.02,78.05,77.96,77.96,4591.0,70.9718,70.9991,70.9173,70.9173,4591.0
2019-02-27 14:55:00,77.95,78.03,77.95,78.0,5808.0,70.9082,70.9809,70.9082,70.9537,5808.0
2019-02-27 15:00:00,77.99,78.01,77.97,77.97,5762.0,70.9446,70.9628,70.9264,70.9264,5762.0
2019-02-27 15:05:00,77.97,77.99,77.97,77.99,3218.0,70.9264,70.9446,70.9264,70.9446,3218.0
2019-02-27 15:10:00,77.99,78.04,77.96,78.01,10501.0,70.9446,70.99,70.9173,70.9628,10501.0
2019-02-27 15:15:00,78.01,78.02,78.0,78.0,5693.0,70.9628,70.9718,70.9537,70.9537,5693.0
2019-02-27 15:20:00,78.0,78.05,78.0,78.03,5072.0,70.9537,70.9991,70.9537,70.9809,5072.0
2019-02-27 15:25:00,78.03,78.04,78.0,78.0,9158.0,70.9809,70.99,70.9537,70.9537,9158.0
2019-02-27 15:30:00,78.0,78.01,77.96,77.97,9417.0,70.9537,70.9628,70.9173,70.9264,9417.0
2019-02-27 15:35:00,77.97,78.0,77.95,77.98,10544.0,70.9264,70.9537,70.9082,70.9355,10544.0
2019-02-27 15:40:00,77.98,77.99,77.95,77.98,11828.0,70.9355,70.9446,70.9082,70.9355,11828.0
2019-02-27 15:45:00,77.98,78.02,77.97,78.01,24175.0,70.9355,70.9718,70.9264,70.9628,24175.0
2019-02-27 15:50:00,78.02,78.03,77.95,78.03,24859.0,70.9718,70.9809,70.9082,70.9809,24859.0
2019-02-27 15:55:00,78.04,78.07,77.99,78.01,51190.0,70.99,71.0173,70.9446,70.9628,51190.0
2019-02-28 09:30:00,77.99,78.0,77.84,77.88,17074.0,70.9446,70.9537,70.8081,70.8445,17074.0
2019-02-28 09:35:00,77.87,78.06,77.87,78.01,6744.0,70.8354,71.0082,70.8354,70.9628,6744.0
2019-02-28 09:40:00,78.02,78.02,77.84,77.9,4513.0,70.9718,70.9718,70.8081,70.8627,4513.0
2019-02-28 09:45:00,77.9,78.29,77.9,78.21,6534.0,70.8627,71.2175,70.8627,71.1447,6534.0
2019-02-28 09:50:00,78.21,78.29,78.18,78.29,3102.0,71.1447,71.2175,71.1174,71.2175,3102.0
2019-02-28 09:55:00,78.26,78.26,78.13,78.17,7085.0,71.1902,71.1902,71.0719,71.1083,7085.0
2019-02-28 10:00:00,78.19,78.26,78.13,78.21,9093.0,71.1265,71.1902,71.0719,71.1447,9093.0
2019-02-28 10:05:00,78.22,78.23,78.16,78.16,3700.0,71.1538,71.1629,71.0992,71.0992,3700.0
2019-02-28 10:10:00,78.17,78.26,78.16,78.25,7646.0,71.1083,71.1902,71.0992,71.1811,7646.0
2019-02-28 10:15:00,78.26,78.35,78.25,78.29,5215.0,71.1902,71.272,71.1811,71.2175,5215.0
2019-02-28 10:20:00,78.28,78.33,78.28,78.31,5804.0,71.2084,71.2538,71.2084,71.2356,5804.0
2019-02-28 10:25:00,78.3,78.36,78.3,78.3,8056.0,71.2266,71.2811,71.2266,71.2266,8056.0
2019-02-28 10:30:00,78.3,78.35,78.29,78.33,5478.0,71.2266,71.272,71.2175,71.2538,5478.0
2019-02-28 10:35:00,78.34,78.35,78.27,78.31,16986.0,71.2629,71.272,71.1993,71.2356,16986.0
2019-02-28 10:40:00,78.31,78.31,78.24,78.29,17498.0,71.2356,71.2356,71.172,71.2175,17498.0
2019-02-28 10:45:00,78.27,78.27,78.19,78.2,4188.0,71.1993,71.1993,71.1265,71.1356,4188.0
2019-02-28 10:50:00,78.21,78.21,78.13,78.2,7350.0,71.1447,71.1447,71.0719,71.1356,7350.0
2019-02-28 10:55:00,78.2,78.25,78.18,78.22,6094.0,71.1356,71.1811,71.1174,71.1538,6094.0
2019-02-28 11:00:00,78.21,78.23,78.18,78.18,6514.0,71.1447,71.1629,71.1174,71.1174,6514.0
2019-02-28 11:05:00,78.17,78.21,78.15,78.21,34208.0,71.1083,71.1447,71.0901,71.1447,34208.0
2019-02-28 11:10:00,78.21,78.3,78.21,78.28,6351.0,71.1447,71.2266,71.1447,71.2084,6351.0
2019-02-28 11:15:00,78.28,78.3,78.23,78.23,46226.0,71.2084,71.2266,71.1629,71.1629,46226.0
2019-02-28 11:20:00,78.24,78.32,78.24,78.31,4374.0,71.172,71.2447,71.172,71.2356,4374.0
2019-02-28 11:25:00,78.31,78.33,78.26,78.29,27863.0,71.2356,71.2538,71.1902,71.2175,27863.0
2019-02-28 11:30:00,78.3,78.37,78.3,78.36,3953.0,71.2266,71.2902,71.2266,71.2811,3953.0
2019-02-28 11:35:00,78.36,78.43,78.35,78.41,6737.0,71.2811,71.3448,71.272,71.3266,6737.0
2019-02-28 11:40:00,78.42,78.49,78.42,78.47,9698.0,71.3357,71.3994,71.3357,71.3812,9698.0
2019-02-28 11:45:00,78.46,78.49,78.43,78.44,5482.0,71.3721,71.3994,71.3448,71.3539,5482.0
2019-02-28 11:50:00,78.44,78.52,78.44,78.5,6439.0,71.3539,71.4267,71.3539,71.4085,6439.0
2019-02-28 11:55:00,78.5,78.5,78.44,78.44,8508.0,71.4085,71.4085,71.3539,71.3539,8508.0
2019-02-28 12:00:00,78.45,78.45,78.4,78.4,4713.0,71.363,71.363,71.3175,71.3175,4713.0
2019-02-28 12:05:00,78.41,78.42,78.38,78.39,31721.0,71.3266,71.3357,71.2993,71.3084,31721.0
2019-02-28 12:10:00,78.38,78.49,78.38,78.49,3827.0,71.2993,71.3994,71.2993,71.3994,3827.0
2019-02-28 12:15:00,78.5,78.5,78.46,78.46,3342.0,71.4085,71.4085,71.3721,71.3721,3342.0
2019-02-28 12:20:00,78.47,78.49,78.47,78.48,4500.0,71.3812,71.3994,71.3812,71.3903,4500.0
2019-02-28 12:25:00,78.47,78.47,78.44,78.45,3485.0,71.3812,71.3812,71.3539,71.363,3485.0
2019-02-28 12:30:00,78.46,78.53,78.46,78.52,4699.0,71.3721,71.4358,71.3721,71.4267,4699.0
2019-02-28 12:35:00,78.53,78.54,78.45,78.47,5436.0,71.4358,71.4449,71.363,71.3812,5436.0
2019-02-28 12:40:00,78.46,78.47,78.44,78.44,3696.0,71.3721,71.3812,71.3539,71.3539,3696.0
2019-02-28 12:45:00,78.45,78.52,78.45,78.5,5850.0,71.363,71.4267,71.363,71.4085,5850.0
2019-02-28 12:50:00,78.5,78.52,78.38,78.38,77229.0,71.4085,71.4267,71.2993,71.2993,77229.0
2019-02-28 12:55:00,78.39,78.49,78.39,78.48,20820.0,71.3084,71.3994,71.3084,71.3903,20820.0
2019-02-28 13:00:00,78.47,78.48,78.4,78.41,2741.0,71.3812,71.3903,71.3175,71.3266,2741.0
2019-02-28 13:05:00,78.4,78.44,78.39,78.39,2100.0,71.3175,71.3539,71.3084,71.3084,2100.0
2019-02-28 13:10:00,78.36,78.36,78.32,78.33,2432.0,71.2811,71.2811,71.2447,71.2538,2432.0
2019-02-28 13:15:00,78.31,78.31,78.27,78.27,5259.0,71.2356,71.2356,71.1993,71.1993,5259.0
2019-02-28 13:20:00,78.28,78.29,78.26,78.27,6038.0,71.2084,71.2175,71.1902,71.1993,6038.0
2019-02-28 13:25:00,78.25,78.28,78.2,78.27,6013.0,71.1811,71.2084,71.1356,71.1993,6013.0
2019-02-28 13:30:00,78.27,78.27,78.24,78.25,5710.0,71.1993,71.1993,71.172,71.1811,5710.0
2019-02-28 13:35:00,78.25,78.28,78.21,78.27,5716.0,71.1811,71.2084,71.1447,71.1993,5716.0
2019-02-28 13:40:00,78.28,78.31,78.27,78.28,4579.0,71.2084,71.2356,71.1993,71.2084,4579.0
2019-02-28 13:45:00,78.29,78.29,78.24,78.27,3888.0,71.2175,71.2175,71.172,71.1993,3888.0
2019-02-28 13:50:00,78.27,78.33,78.27,78.33,2410.0,71.1993,71.2538,71.1993,71.2538,2410.0
2019-02-28 13:55:00,78.32,78.33,78.31,78.32,7197.0,71.2447,71.2538,71.2356,71.2447,7197.0
2019-02-28 14:00:00,78.31,78.38,78.31,78.38,7400.0,71.2356,71.2993,71.2356,71.2993,7400.0
2019-02-28 14:05:00,78.4,78.41,78.35,78.35,4260.0,71.3175,71.3266,71.272,71.272,4260.0
2019-02-28 14:10:00,78.36,78.37,78.33,78.33,8983.0,71.2811,71.2902,71.2538,71.2538,8983.0
2019-02-28 14:15:00,78.32,78.33,78.31,78.33,6285.0,71.2447,71.2538,71.2356,71.2538,6285.0
2019-02-28 14:20:00,78.34,78.38,78.34,78.37,32665.0,71.2629,71.2993,71.2629,71.2902,32665.0
2019-02-28 14:25:00,78.38,78.39,78.35,78.37,5934.0,71.2993,71.3084,71.272,71.2902,5934.0
2019-02-28 14:30:00,78.37,78.37,78.33,78.34,14572.0,71.2902,71.2902,71.2538,71.2629,14572.0
2019-02-28 14:35:00,78.34,78.35,78.31,78.34,9072.0,71.2629,71.272,71.2356,71.2629,9072.0
2019-02-28 14:40:00,78.33,78.35,78.31,78.35,10498.0,71.2538,71.272,71.2356,71.272,10498.0
2019-02-28 14:45:00,78.36,78.37,78.33,78.37,11978.0,71.2811,71.2902,71.2538,71.2902,11978.0
2019-02-28 14:50:00,78.37,78.38,78.3,78.38,12361.0,71.2902,71.2993,71.2266,71.2993,12361.0
2019-02-28 14:55:00,78.36,78.41,78.35,78.37,8119.0,71.2811,71.3266,71.272,71.2902,8119.0
2019-02-28 15:00:00,78.36,78.38,78.32,78.33,19637.0,71.2811,71.2993,71.2447,71.2538,19637.0
2019-02-28 15:05:00,78.33,78.36,78.31,78.34,10872.0,71.2538,71.2811,71.2356,71.2629,10872.0
2019-02-28 15:10:00,78.35,78.38,78.34,78.35,12273.0,71.272,71.2993,71.2629,71.272,12273.0
2019-02-28 15:15:00,78.35,78.38,78.33,78.37,15546.0,71.272,71.2993,71.2538,71.2902,15546.0
2019-02-28 15:20:00,78.37,78.37,78.33,78.35,18985.0,71.2902,71.2902,71.2538,71.272,18985.0
2019-02-28 15:25:00,78.35,78.38,78.34,78.37,11578.0,71.272,71.2993,71.2629,71.2902,11578.0
2019-02-28 15:30:00,78.37,78.48,78.36,78.48,21467.0,71.2902,71.3903,71.2811,71.3903,21467.0
2019-02-28 15:35:00,78.49,78.5,78.41,78.44,31862.0,71.3994,71.4085,71.3266,71.3539,31862.0
2019-02-28 15:40:00,78.43,78.43,78.34,78.34,36796.0,71.3448,71.3448,71.2629,71.2629,36796.0
2019-02-28 15:45:00,78.34,78.38,78.31,78.38,35477.0,71.2629,71.2993,71.2356,71.2993,35477.0
2019-02-28 15:50:00,78.38,78.45,78.37,78.41,40975.0,71.2993,71.363,71.2902,71.3266,40975.0
2019-02-28 15:55:00,78.4,78.55,78.38,78.42,233008.0,71.3175,71.454,71.2993,71.3357,233008.0
2019-03-01 09:30:00,78.84,78.84,78.41,78.41,18653.0,71.7178,71.7178,71.3266,71.3266,18653.0
2019-03-01 09:35:00,78.53,78.62,78.53,78.53,3845.0,71.4358,71.5176,71.4358,71.4358,3845.0
2019-03-01 09:40:00,78.48,78.56,78.44,78.44,2336.0,71.3903,71.4631,71.3539,71.3539,2336.0
2019-03-01 09:45:00,78.44,78.51,78.37,78.47,6303.0,71.3539,71.4176,71.2902,71.3812,6303.0
2019-03-01 09:50:00,78.45,78.48,78.39,78.43,52859.0,71.363,71.3903,71.3084,71.3448,52859.0
2019-03-01 09:55:00,78.42,78.57,78.42,78.53,5602.0,71.3357,71.4722,71.3357,71.4358,5602.0
2019-03-01 10:00:00,78.51,78.51,78.34,78.42,14288.0,71.4176,71.4176,71.2629,71.3357,14288.0
2019-03-01 10:05:00,78.44,78.44,78.33,78.33,9200.0,71.3539,71.3539,71.2538,71.2538,9200.0
2019-03-01 10:10:00,78.31,78.37,78.27,78.27,4899.0,71.2356,71.2902,71.1993,71.1993,4899.0
2019-03-01 10:15:00,78.3,78.36,78.28,78.36,3481.0,71.2266,71.2811,71.2084,71.2811,3481.0
2019-03-01 10:20:00,78.38,78.39,78.21,78.23,2301.0,71.2993,71.3084,71.1447,71.1629,2301.0
2019-03-01 10:25:00,78.25,78.28,78.23,78.25,1738.0,71.1811,71.2084,71.1629,71.1811,1738.0
2019-03-01 10:30:00,78.26,78.28,78.22,78.27,4201.0,71.1902,71.2084,71.1538,71.1993,4201.0
2019-03-01 10:35:00,78.28,78.28,78.21,78.23,5792.0,71.2084,71.2084,71.1447,71.1629,5792.0
2019-03-01 10:40:00,78.23,78.3,78.22,78.29,6231.0,71.1629,71.2266,71.1538,71.2175,6231.0
2019-03-01 10:45:00,78.27,78.33,78.25,78.33,3908.0,71.1993,71.2538,71.1811,71.2538,3908.0
2019-03-01 10:50:00,78.32,78.33,78.3,78.31,3111.0,71.2447,71.2538,71.2266,71.2356,3111.0
2019-03-01 10:55:00,78.31,78.36,78.3,78.33,3576.0,71.2356,71.2811,71.2266,71.2538,3576.0
2019-03-01 11:00:00,78.34,78.39,78.3,78.38,6669.0,71.2629,71.3084,71.2266,71.2993,6669.0
2019-03-01 11:05:00,78.38,78.4,78.36,78.37,7479.0,71.2993,71.3175,71.2811,71.2902,7479.0
2019-03-01 11:10:00,78.37,78.38,78.33,78.33,7941.0,71.2902,71.2993,71.2538,71.2538,7941.0
2019-03-01 11:15:00,78.36,78.37,78.3,78.31,2300.0,71.2811,71.2902,71.2266,71.2356,2300.0
2019-03-01 11:20:00,78.3,78.3,78.26,78.28,4902.0,71.2266,71.2266,71.1902,71.2084,4902.0
2019-03-01 11:25:00,78.29,78.34,78.28,78.31,3264.0,71.2175,71.2629,71.2084,71.2356,3264.0
2019-03-01 11:30:00,78.31,78.39,78.3,78.38,4704.0,71.2356,71.3084,71.2266,71.2993,4704.0
2019-03-01 11:35:00,78.39,78.39,78.36,78.38,2713.0,71.3084,71.3084,71.2811,71.2993,2713.0
2019-03-01 11:40:00,78.38,78.38,78.34,78.37,1500.0,71.2993,71.2993,71.2629,71.2902,1500.0
2019-03-01 11:45:00,78.37,78.39,78.29,78.31,4940.0,71.2902,71.3084,71.2175,71.2356,4940.0
2019-03-01 11:50:00,78.3,78.32,78.27,78.27,5422.0,71.2266,71.2447,71.1993,71.1993,5422.0
2019-03-01 11:55:00,78.26,78.33,78.25,78.32,2050.0,71.1902,71.2538,71.1811,71.2447,2050.0
2019-03-01 12:00:00,78.33,78.33,78.29,78.3,6543.0,71.2538,71.2538,71.2175,71.2266,6543.0
2019-03-01 12:05:00,78.3,78.35,78.3,78.35,3198.0,71.2266,71.272,71.2266,71.272,3198.0
2019-03-01 12:10:00,78.34,78.37,78.33,78.35,6159.0,71.2629,71.2902,71.2538,71.272,6159.0
2019-03-01 12:15:00,78.35,78.38,78.34,78.34,2243.0,71.272,71.2993,71.2629,71.2629,2243.0
2019-03-01 12:20:00,78.34,78.36,78.33,78.35,2900.0,71.2629,71.2811,71.2538,71.272,2900.0
2019-03-01 12:25:00,78.35,78.45,78.34,78.44,5138.0,71.272,71.363,71.2629,71.3539,5138.0
2019-03-01 12:30:00,78.42,78.44,78.4,78.4,1900.0,71.3357,71.3539,71.3175,71.3175,1900.0
2019-03-01 12:35:00,78.4,78.41,78.28,78.29,3668.0,71.3175,71.3266,71.2084,71.2175,3668.0
2019-03-01 12:40:00,78.27,78.33,78.26,78.33,2833.0,71.1993,71.2538,71.1902,71.2538,2833.0
2019-03-01 12:45:00,78.31,78.33,78.3,78.32,1800.0,71.2356,71.2538,71.2266,71.2447,1800.0
2019-03-01 12:50:00,78.31,78.36,78.31,78.36,2600.0,71.2356,71.2811,71.2356,71.2811,2600.0
2019-03-01 12:55:00,78.35,78.37,78.35,78.37,1591.0,71.272,71.2902,71.272,71.2902,1591.0
2019-03-01 13:00:00,78.38,78.44,78.38,78.42,2710.0,71.2993,71.3539,71.2993,71.3357,2710.0
2019-03-01 13:05:00,78.44,78.45,78.42,78.44,4696.0,71.3539,71.363,71.3357,71.3539,4696.0
2019-03-01 13:10:00,78.44,78.46,78.43,78.44,2794.0,71.3539,71.3721,71.3448,71.3539,2794.0
2019-03-01 13:15:00,78.44,78.44,78.4,78.41,2118.0,71.3539,71.3539,71.3175,71.3266,2118.0
2019-03-01 13:20:00,78.41,78.44,78.41,78.43,4512.0,71.3266,71.3539,71.3266,71.3448,4512.0
2019-03-01 13:25:00,78.42,78.46,78.42,78.45,2491.0,71.3357,71.3721,71.3357,71.363,2491.0
2019-03-01 13:30:00,78.45,78.48,78.44,78.48,3638.0,71.363,71.3903,71.3539,71.3903,3638.0
2019-03-01 13:35:00,78.47,78.5,78.47,78.49,3416.0,71.3812,71.4085,71.3812,71.3994,3416.0
2019-03-01 13:40:00,78.48,78.51,78.47,78.51,3514.0,71.3903,71.4176,71.3812,71.4176,3514.0
2019-03-01 13:45:00,78.5,78.51,78.46,78.46,1700.0,71.4085,71.4176,71.3721,71.3721,1700.0
2019-03-01 13:50:00,78.46,78.49,78.44,78.49,3197.0,71.3721,71.3994,71.3539,71.3994,3197.0
2019-03-01 13:55:00,78.49,78.49,78.46,78.47,8184.0,71.3994,71.3994,71.3721,71.3812,8184.0
2019-03-01 14:00:00,78.47,78.55,78.47,78.51,4688.0,71.3812,71.454,71.3812,71.4176,4688.0
2019-03-01 14:05:00,78.51,78.6,78.5,78.58,11837.0,71.4176,71.4995,71.4085,71.4813,11837.0
2019-03-01 14:10:00,78.6,78.6,78.58,78.59,5470.0,71.4995,71.4995,71.4813,71.4904,5470.0
2019-03-01 14:15:00,78.6,78.66,78.59,78.66,8503.0,71.4995,71.554,71.4904,71.554,8503.0
2019-03-01 14:20:00,78.65,78.73,78.65,78.72,9339.0,71.5449,71.6177,71.5449,71.6086,9339.0
2019-03-01 14:25:00,78.75,78.75,78.68,78.69,8595.0,71.6359,71.6359,71.5722,71.5813,8595.0
2019-03-01 14:30:00,78.69,78.69,78.66,78.67,9676.0,71.5813,71.5813,71.554,71.5631,9676.0
2019-03-01 14:35:00,78.67,78.68,78.64,78.64,4021.0,71.5631,71.5722,71.5358,71.5358,4021.0
2019-03-01 14:40:00,78.65,78.7,78.64,78.7,5706.0,71.5449,71.5904,71.5358,71.5904,5706.0
2019-03-01 14:45:00,78.7,78.71,78.64,78.66,15970.0,71.5904,71.5995,71.5358,71.554,15970.0
2019-03-01 14:50:00,78.67,78.76,78.66,78.75,11359.0,71.5631,71.645,71.554,71.6359,11359.0
2019-03-01 14:55:00,78.76,78.76,78.71,78.72,3807.0,71.645,71.645,71.5995,71.6086,3807.0
2019-03-01 15:00:00,78.72,78.75,78.69,78.72,20803.0,71.6086,71.6359,71.5813,71.6086,20803.0
2019-03-01 15:05:00,78.72,78.74,78.71,78.72,4345.0,71.6086,71.6268,71.5995,71.6086,4345.0
2019-03-01 15:10:00,78.72,78.72,78.66,78.68,6279.0,71.6086,71.6086,71.554,71.5722,6279.0
2019-03-01 15:15:00,78.69,78.69,78.63,78.63,4383.0,71.5813,71.5813,71.5267,71.5267,4383.0
2019-03-01 15:20:00,78.64,78.65,78.55,78.56,12859.0,71.5358,71.5449,71.454,71.4631,12859.0
2019-03-01 15:25:00,78.56,78.57,78.52,78.57,5565.0,71.4631,71.4722,71.4267,71.4722,5565.0
2019-03-01 15:30:00,78.58,78.58,78.49,78.5,13397.0,71.4813,71.4813,71.3994,71.4085,13397.0
2019-03-01 15:35:00,78.51,78.62,78.5,78.61,13292.0,71.4176,71.5176,71.4085,71.5085,13292.0
2019-03-01 15:40:00,78.61,78.64,78.58,78.64,11840.0,71.5085,71.5358,71.4813,71.5358,11840.0
2019-03-01 15:45:00,78.64,78.66,78.58,78.58,17390.0,71.5358,71.554,71.4813,71.4813,17390.0
2019-03-01 15:50:00,78.58,78.64,78.56,78.6,17270.0,71.4813,71.5358,71.4631,71.4995,17270.0
2019-03-01 15:55:00,78.6,78.63,78.5,78.54,39799.0,71.4995,71.5267,71.4085,71.4449,39799.0
2019-03-04 09:30:00,78.89,78.98,78.71,78.71,20474.0,71.7633,71.8451,71.5995,71.5995,20474.0
2019-03-04 09:35:00,78.73,78.73,78.61,78.7,1400.0,71.6177,71.6177,71.5085,71.5904,1400.0
2019-03-04 09:40:00,78.69,78.75,78.65,78.73,2495.0,71.5813,71.6359,71.5449,71.6177,2495.0
2019-03-04 09:45:00,78.71,78.74,78.64,78.64,2100.0,71.5995,71.6268,71.5358,71.5358,2100.0
2019-03-04 09:50:00,78.62,78.63,78.5,78.55,6098.0,71.5176,71.5267,71.4085,71.454,6098.0
2019-03-04 09:55:00,78.55,78.62,78.55,78.56,4082.0,71.454,71.5176,71.454,71.4631,4082.0
2019-03-04 10:00:00,78.56,78.58,78.5,78.5,7436.0,71.4631,71.4813,71.4085,71.4085,7436.0
2019-03-04 10:05:00,78.47,78.5,78.41,78.46,9095.0,71.3812,71.4085,71.3266,71.3721,9095.0
2019-03-04 10:10:00,78.45,78.48,78.42,78.47,2445.0,71.363,71.3903,71.3357,71.3812,2445.0
2019-03-04 10:15:00,78.49,78.53,78.49,78.51,6600.0,71.3994,71.4358,71.3994,71.4176,6600.0
2019-03-04 10:20:00,78.51,78.51,78.46,78.46,4665.0,71.4176,71.4176,71.3721,71.3721,4665.0
2019-03-04 10:25:00,78.5,78.53,78.47,78.47,4403.0,71.4085,71.4358,71.3812,71.3812,4403.0
2019-03-04 10:30:00,78.45,78.54,78.44,78.5,5680.0,71.363,71.4449,71.3539,71.4085,5680.0
2019-03-04 10:35:00,78.48,78.49,78.44,78.45,1750.0,71.3903,71.3994,71.3539,71.363,1750.0
2019-03-04 10:40:00,78.47,78.53,78.45,78.53,2901.0,71.3812,71.4358,71.363,71.4358,2901.0
2019-03-04 10:45:00,78.52,78.54,78.48,78.48,2400.0,71.4267,71.4449,71.3903,71.3903,2400.0
2019-03-04 10:50:00,78.47,78.47,78.35,78.35,26294.0,71.3812,71.3812,71.272,71.272,26294.0
2019-03-04 10:55:00,78.35,78.35,78.26,78.3,11446.0,71.272,71.272,71.1902,71.2266,11446.0
2019-03-04 11:00:00,78.3,78.35,78.26,78.34,12836.0,71.2266,71.272,71.1902,71.2629,12836.0
2019-03-04 11:05:00,78.34,78.38,78.3,78.3,4728.0,71.2629,71.2993,71.2266,71.2266,4728.0
2019-03-04 11:10:00,78.31,78.35,78.31,78.34,9520.0,71.2356,71.272,71.2356,71.2629,9520.0
2019-03-04 11:15:00,78.33,78.4,78.33,78.37,15232.0,71.2538,71.3175,71.2538,71.2902,15232.0
2019-03-04 11:20:00,78.38,78.38,78.29,78.29,4630.0,71.2993,71.2993,71.2175,71.2175,4630.0
2019-03-04 11:25:00,78.32,78.32,78.26,78.26,4555.0,71.2447,71.2447,71.1902,71.1902,4555.0
2019-03-04 11:30:00,78.25,78.25,78.04,78.05,14048.0,71.1811,71.1811,70.99,70.9991,14048.0
2019-03-04 11:35:00,78.08,78.11,78.03,78.08,2311.0,71.0264,71.0537,70.9809,71.0264,2311.0
2019-03-04 11:40:00,78.11,78.14,78.05,78.05,3763.0,71.0537,71.081,70.9991,70.9991,3763.0
2019-03-04 11:45:00,78.07,78.08,77.96,77.97,4310.0,71.0173,71.0264,70.9173,70.9264,4310.0
2019-03-04 11:50:00,77.99,77.99,77.87,77.94,3772.0,70.9446,70.9446,70.8354,70.8991,3772.0
2019-03-04 11:55:00,77.93,77.93,77.84,77.89,5360.0,70.89,70.89,70.8081,70.8536,5360.0
2019-03-04 12:00:00,77.89,77.99,77.88,77.99,4954.0,70.8536,70.9446,70.8445,70.9446,4954.0
2019-03-04 12:05:00,77.99,77.99,77.94,77.96,1400.0,70.9446,70.9446,70.8991,70.9173,1400.0
2019-03-04 12:10:00,77.96,77.96,77.86,77.86,4068.0,70.9173,70.9173,70.8263,70.8263,4068.0
2019-03-04 12:15:00,77.85,77.87,77.7,77.7,8684.0,70.8172,70.8354,70.6808,70.6808,8684.0
2019-03-04 12:20:00,77.68,77.78,77.68,77.74,2455.0,70.6626,70.7535,70.6626,70.7171,2455.0
2019-03-04 12:25:00,77.75,77.75,77.68,77.74,3100.0,70.7262,70.7262,70.6626,70.7171,3100.0
2019-03-04 12:30:00,77.75,77.76,77.71,77.73,1000.0,70.7262,70.7353,70.6899,70.708,1000.0
2019-03-04 12:35:00,77.73,77.73,77.64,77.67,3848.0,70.708,70.708,70.6262,70.6535,3848.0
2019-03-04 12:40:00,77.69,77.7,77.66,77.66,1800.0,70.6717,70.6808,70.6444,70.6444,1800.0
2019-03-04 12:45:00,77.65,77.69,77.61,77.61,3840.0,70.6353,70.6717,70.5989,70.5989,3840.0
2019-03-04 12:50:00,77.61,77.67,77.61,77.65,7996.0,70.5989,70.6535,70.5989,70.6353,7996.0
2019-03-04 12:55:00,77.64,77.67,77.61,77.66,3485.0,70.6262,70.6535,70.5989,70.6444,3485.0
2019-03-04 13:00:00,77.66,77.73,77.62,77.71,18225.0,70.6444,70.708,70.608,70.6899,18225.0
2019-03-04 13:05:00,77.7,77.71,77.65,77.66,4155.0,70.6808,70.6899,70.6353,70.6444,4155.0
2019-03-04 13:10:00,77.65,77.71,77.64,77.64,4628.0,70.6353,70.6899,70.6262,70.6262,4628.0
2019-03-04 13:15:00,77.66,77.74,77.65,77.7,2596.0,70.6444,70.7171,70.6353,70.6808,2596.0
2019-03-04 13:20:00,77.72,77.8,77.71,77.8,4284.0,70.6989,70.7717,70.6899,70.7717,4284.0
2019-03-04 13:25:00,77.79,77.85,77.77,77.85,1000.0,70.7626,70.8172,70.7444,70.8172,1000.0
2019-03-04 13:30:00,77.84,77.86,77.82,77.82,4675.0,70.8081,70.8263,70.7899,70.7899,4675.0
2019-03-04 13:35:00,77.82,77.83,77.79,77.83,1982.0,70.7899,70.799,70.7626,70.799,1982.0
2019-03-04 13:40:00,77.83,77.9,77.83,77.9,2722.0,70.799,70.8627,70.799,70.8627,2722.0
2019-03-04 13:45:00,77.9,77.92,77.87,77.91,3442.0,70.8627,70.8809,70.8354,70.8718,3442.0
2019-03-04 13:50:00,77.91,77.94,77.87,77.93,3268.0,70.8718,70.8991,70.8354,70.89,3268.0
2019-03-04 13:55:00,77.93,77.99,77.93,77.99,5900.0,70.89,70.9446,70.89,70.9446,5900.0
2019-03-04 14:00:00,77.99,78.03,77.98,78.02,4723.0,70.9446,70.9809,70.9355,70.9718,4723.0
2019-03-04 14:05:00,78.05,78.09,78.03,78.04,5460.0,70.9991,71.0355,70.9809,70.99,5460.0
2019-03-04 14:10:00,78.03,78.06,78.01,78.03,2811.0,70.9809,71.0082,70.9628,70.9809,2811.0
2019-03-04 14:15:00,78.03,78.12,78.03,78.12,2900.0,70.9809,71.0628,70.9809,71.0628,2900.0
2019-03-04 14:20:00,78.11,78.17,78.09,78.17,2400.0,71.0537,71.1083,71.0355,71.1083,2400.0
2019-03-04 14:25:00,78.15,78.16,78.13,78.15,2514.0,71.0901,71.0992,71.0719,71.0901,2514.0
2019-03-04 14:30:00,78.15,78.15,78.11,78.11,2757.0,71.0901,71.0901,71.0537,71.0537,2757.0
2019-03-04 14:35:00,78.13,78.14,78.08,78.09,6935.0,71.0719,71.081,71.0264,71.0355,6935.0
2019-03-04 14:40:00,78.08,78.13,78.05,78.08,9275.0,71.0264,71.0719,70.9991,71.0264,9275.0
2019-03-04 14:45:00,78.08,78.1,78.05,78.05,3793.0,71.0264,71.0446,70.9991,70.9991,3793.0
2019-03-04 14:50:00,78.06,78.12,78.06,78.08,7138.0,71.0082,71.0628,71.0082,71.0264,7138.0
2019-03-04 14:55:00,78.08,78.09,78.05,78.05,4860.0,71.0264,71.0355,70.9991,70.9991,4860.0
2019-03-04 15:00:00,78.04,78.05,77.98,77.99,13430.0,70.99,70.9991,70.9355,70.9446,13430.0
2019-03-04 15:05:00,77.99,78.07,77.98,78.05,4086.0,70.9446,71.0173,70.9355,70.9991,4086.0
2019-03-04 15:10:00,78.06,78.11,78.04,78.04,4437.0,71.0082,71.0537,70.99,70.99,4437.0
2019-03-04 15:15:00,78.06,78.09,78.03,78.09,3796.0,71.0082,71.0355,70.9809,71.0355,3796.0
2019-03-04 15:20:00,78.09,78.13,78.06,78.09,8137.0,71.0355,71.0719,71.0082,71.0355,8137.0
2019-03-04 15:25:00,78.1,78.16,78.1,78.11,5572.0,71.0446,71.0992,71.0446,71.0537,5572.0
2019-03-04 15:30:00,78.12,78.16,78.08,78.13,15036.0,71.0628,71.0992,71.0264,71.0719,15036.0
2019-03-04 15:35:00,78.13,78.15,78.09,78.12,9911.0,71.0719,71.0901,71.0355,71.0628,9911.0
2019-03-04 15:40:00,78.11,78.13,78.05,78.07,11082.0,71.0537,71.0719,70.9991,71.0173,11082.0
2019-03-04 15:45:00,78.07,78.11,78.07,78.08,19655.0,71.0173,71.0537,71.0173,71.0264,19655.0
2019-03-04 15:50:00,78.08,78.09,77.98,78.02,20694.0,71.0264,71.0355,70.9355,70.9718,20694.0
2019-03-04 15:55:00,78.02,78.08,77.94,78.06,46345.0,70.9718,71.0264,70.8991,71.0082,46345.0
2019-03-05 09:30:00,78.09,78.3,78.09,78.09,7851.0,71.0355,71.2266,71.0355,71.0355,7851.0
2019-03-05 09:35:00,78.1,78.17,78.0,78.04,4826.0,71.0446,71.1083,70.9537,70.99,4826.0
2019-03-05 09:40:00,78.06,78.3,78.06,78.3,1065.0,71.0082,71.2266,71.0082,71.2266,1065.0
2019-03-05 09:45:00,78.34,78.36,78.22,78.24,6021.0,71.2629,71.2811,71.1538,71.172,6021.0
2019-03-05 09:50:00,78.2,78.23,78.15,78.18,4616.0,71.1356,71.1629,71.0901,71.1174,4616.0
2019-03-05 09:55:00,78.19,78.29,78.18,78.26,4879.0,71.1265,71.2175,71.1174,71.1902,4879.0
2019-03-05 10:00:00,78.27,78.34,78.26,78.29,6538.0,71.1993,71.2629,71.1902,71.2175,6538.0
2019-03-05 10:05:00,78.28,78.28,78.19,78.2,2830.0,71.2084,71.2084,71.1265,71.1356,2830.0
2019-03-05 10:10:00,78.2,78.23,78.18,78.22,2703.0,71.1356,71.1629,71.1174,71.1538,2703.0
2019-03-05 10:15:00,78.23,78.29,78.23,78.24,4389.0,71.1629,71.2175,71.1629,71.172,4389.0
2019-03-05 10:20:00,78.23,78.29,78.22,78.29,2746.0,71.1629,71.2175,71.1538,71.2175,2746.0
2019-03-05 10:25:00,78.29,78.3,78.22,78.28,3629.0,71.2175,71.2266,71.1538,71.2084,3629.0
2019-03-05 10:30:00,78.28,78.36,78.28,78.35,5042.0,71.2084,71.2811,71.2084,71.272,5042.0
2019-03-05 10:35:00,78.32,78.34,78.31,78.34,2120.0,71.2447,71.2629,71.2356,71.2629,2120.0
2019-03-05 10:40:00,78.34,78.35,78.32,78.33,2052.0,71.2629,71.272,71.2447,71.2538,2052.0
2019-03-05 10:45:00,78.34,78.34,78.26,78.3,3819.0,71.2629,71.2629,71.1902,71.2266,3819.0
2019-03-05 10:50:00,78.28,78.36,78.27,78.36,4203.0,71.2084,71.2811,71.1993,71.2811,4203.0
2019-03-05 10:55:00,78.33,78.33,78.28,78.31,1569.0,71.2538,71.2538,71.2084,71.2356,1569.0
2019-03-05 11:00:00,78.3,78.32,78.26,78.32,3512.0,71.2266,71.2447,71.1902,71.2447,3512.0
2019-03-05 11:05:00,78.32,78.32,78.27,78.31,4036.0,71.2447,71.2447,71.1993,71.2356,4036.0
2019-03-05 11:10:00,78.34,78.37,78.33,78.35,2973.0,71.2629,71.2902,71.2538,71.272,2973.0
2019-03-05 11:15:00,78.35,78.39,78.35,78.38,2649.0,71.272,71.3084,71.272,71.2993,2649.0
2019-03-05 11:20:00,78.38,78.38,78.33,78.34,3796.0,71.2993,71.2993,71.2538,71.2629,3796.0
2019-03-05 11:25:00,78.33,78.34,78.29,78.3,2732.0,71.2538,71.2629,71.2175,71.2266,2732.0
2019-03-05 11:30:00,78.29,78.32,78.29,78.31,2100.0,71.2175,71.2447,71.2175,71.2356,2100.0
2019-03-05 11:35:00,78.3,78.32,78.28,78.31,6972.0,71.2266,71.2447,71.2084,71.2356,6972.0
2019-03-05 11:40:00,78.3,78.3,78.25,78.28,3748.0,71.2266,71.2266,71.1811,71.2084,3748.0
2019-03-05 11:45:00,78.27,78.31,78.26,78.31,6045.0,71.1993,71.2356,71.1902,71.2356,6045.0
2019-03-05 11:50:00,78.31,78.32,78.22,78.22,10697.0,71.2356,71.2447,71.1538,71.1538,10697.0
2019-03-05 11:55:00,78.21,78.26,78.2,78.26,2278.0,71.1447,71.1902,71.1356,71.1902,2278.0
2019-03-05 12:00:00,78.24,78.26,78.22,78.23,4000.0,71.172,71.1902,71.1538,71.1629,4000.0
2019-03-05 12:05:00,78.22,78.22,78.2,78.21,2428.0,71.1538,71.1538,71.1356,71.1447,2428.0
2019-03-05 12:10:00,78.2,78.21,78.18,78.19,4616.0,71.1356,71.1447,71.1174,71.1265,4616.0
2019-03-05 12:15:00,78.19,78.2,78.14,78.15,2353.0,71.1265,71.1356,71.081,71.0901,2353.0
2019-03-05 12:20:00,78.14,78.21,78.14,78.2,4086.0,71.081,71.1447,71.081,71.1356,4086.0
2019-03-05 12:25:00,78.21,78.21,78.18,78.2,2369.0,71.1447,71.1447,71.1174,71.1356,2369.0
2019-03-05 12:30:00,78.2,78.21,78.18,78.18,1800.0,71.1356,71.1447,71.1174,71.1174,1800.0
2019-03-05 12:35:00,78.17,78.19,78.17,78.19,2305.0,71.1083,71.1265,71.1083,71.1265,2305.0
2019-03-05 12:40:00,78.19,78.21,78.19,78.21,2191.0,71.1265,71.1447,71.1265,71.1447,2191.0
2019-03-05 12:45:00,78.23,78.24,78.23,78.24,1716.0,71.1629,71.172,71.1629,71.172,1716.0
2019-03-05 12:50:00,78.25,78.3,78.24,78.3,3400.0,71.1811,71.2266,71.172,71.2266,3400.0
2019-03-05 12:55:00,78.3,78.33,78.29,78.33,2702.0,71.2266,71.2538,71.2175,71.2538,2702.0
2019-03-05 13:00:00,78.33,78.34,78.3,78.3,3291.0,71.2538,71.2629,71.2266,71.2266,3291.0
2019-03-05 13:05:00,78.31,78.33,78.31,78.31,1531.0,71.2356,71.2538,71.2356,71.2356,1531.0
2019-03-05 13:10:00,78.32,78.37,78.32,78.34,4221.0,71.2447,71.2902,71.2447,71.2629,4221.0
2019-03-05 13:15:00,78.34,78.35,78.28,78.3,4808.0,71.2629,71.272,71.2084,71.2266,4808.0
2019-03-05 13:20:00,78.3,78.31,78.28,78.29,3690.0,71.2266,71.2356,71.2084,71.2175,3690.0
2019-03-05 13:25:00,78.29,78.3,78.25,78.25,1891.0,71.2175,71.2266,71.1811,71.1811,1891.0
2019-03-05 13:30:00,78.26,78.27,78.24,78.25,2035.0,71.1902,71.1993,71.172,71.1811,2035.0
2019-03-05 13:35:00,78.26,78.3,78.26,78.29,2637.0,71.1902,71.2266,71.1902,71.2175,2637.0
2019-03-05 13:40:00,78.28,78.31,78.25,78.26,3820.0,71.2084,71.2356,71.1811,71.1902,3820.0
2019-03-05 13:45:00,78.26,78.31,78.26,78.31,2663.0,71.1902,71.2356,71.1902,71.2356,2663.0
2019-03-05 13:50:00,78.32,78.34,78.31,78.33,3467.0,71.2447,71.2629,71.2356,71.2538,3467.0
2019-03-05 13:55:00,78.34,78.35,78.31,78.32,2458.0,71.2629,71.272,71.2356,71.2447,2458.0
2019-03-05 14:00:00,78.32,78.32,78.29,78.3,3913.0,71.2447,71.2447,71.2175,71.2266,3913.0
2019-03-05 14:05:00,78.29,78.35,78.29,78.3,7174.0,71.2175,71.272,71.2175,71.2266,7174.0
2019-03-05 14:10:00,78.29,78.31,78.27,78.3,3502.0,71.2175,71.2356,71.1993,71.2266,3502.0
2019-03-05 14:15:00,78.3,78.3,78.28,78.29,1555.0,71.2266,71.2266,71.2084,71.2175,1555.0
2019-03-05 14:20:00,78.31,78.33,78.28,78.28,7488.0,71.2356,71.2538,71.2084,71.2084,7488.0
2019-03-05 14:25:00,78.29,78.32,78.29,78.31,2342.0,71.2175,71.2447,71.2175,71.2356,2342.0
2019-03-05 14:30:00,78.3,78.33,78.29,78.29,2625.0,71.2266,71.2538,71.2175,71.2175,2625.0
2019-03-05 14:35:00,78.28,78.31,78.28,78.31,3165.0,71.2084,71.2356,71.2084,71.2356,3165.0
2019-03-05 14:40:00,78.32,78.39,78.32,78.39,5484.0,71.2447,71.3084,71.2447,71.3084,5484.0
2019-03-05 14:45:00,78.38,78.39,78.35,78.39,1842.0,71.2993,71.3084,71.272,71.3084,1842.0
2019-03-05 14:50:00,78.38,78.42,78.38,78.38,10260.0,71.2993,71.3357,71.2993,71.2993,10260.0
2019-03-05 14:55:00,78.38,78.4,78.37,78.39,2458.0,71.2993,71.3175,71.2902,71.3084,2458.0
2019-03-05 15:00:00,78.38,78.4,78.36,78.38,3450.0,71.2993,71.3175,71.2811,71.2993,3450.0
2019-03-05 15:05:00,78.37,78.42,78.37,78.39,5392.0,71.2902,71.3357,71.2902,71.3084,5392.0
2019-03-05 15:10:00,78.38,78.39,78.35,78.37,6372.0,71.2993,71.3084,71.272,71.2902,6372.0
2019-03-05 15:15:00,78.36,78.37,78.33,78.34,14366.0,71.2811,71.2902,71.2538,71.2629,14366.0
2019-03-05 15:20:00,78.35,78.36,78.27,78.31,10021.0,71.272,71.2811,71.1993,71.2356,10021.0
2019-03-05 15:25:00,78.3,78.3,78.23,78.26,7296.0,71.2266,71.2266,71.1629,71.1902,7296.0
2019-03-05 15:30:00,78.26,78.3,78.25,78.27,10684.0,71.1902,71.2266,71.1811,71.1993,10684.0
2019-03-05 15:35:00,78.26,78.26,78.21,78.23,13833.0,71.1902,71.1902,71.1447,71.1629,13833.0
2019-03-05 15:40:00,78.23,78.28,78.23,78.28,33305.0,71.1629,71.2084,71.1629,71.2084,33305.0
2019-03-05 15:45:00,78.28,78.33,78.28,78.31,18003.0,71.2084,71.2538,71.2084,71.2356,18003.0
2019-03-05 15:50:00,78.31,78.32,78.26,78.27,24644.0,71.2356,71.2447,71.1902,71.1993,24644.0
2019-03-05 15:55:00,78.28,78.29,78.06,78.08,73297.0,71.2084,71.2175,71.0082,71.0264,73297.0
2019-03-06 09:30:00,78.13,78.35,78.06,78.18,27584.0,71.0719,71.272,71.0082,71.1174,27584.0
2019-03-06 09:35:00,78.18,78.37,78.15,78.3,10726.0,71.1174,71.2902,71.0901,71.2266,10726.0
2019-03-06 09:40:00,78.27,78.48,78.25,78.43,28976.0,71.1993,71.3903,71.1811,71.3448,28976.0
2019-03-06 09:45:00,78.44,78.5,78.36,78.46,18339.0,71.3539,71.4085,71.2811,71.3721,18339.0
2019-03-06 09:50:00,78.46,78.53,78.43,78.47,7144.0,71.3721,71.4358,71.3448,71.3812,7144.0
2019-03-06 09:55:00,78.47,78.49,78.38,78.39,17548.0,71.3812,71.3994,71.2993,71.3084,17548.0
2019-03-06 10:00:00,78.39,78.39,78.24,78.31,9929.0,71.3084,71.3084,71.172,71.2356,9929.0
2019-03-06 10:05:00,78.27,78.33,78.25,78.33,3485.0,71.1993,71.2538,71.1811,71.2538,3485.0
2019-03-06 10:10:00,78.34,78.35,78.29,78.3,3603.0,71.2629,71.272,71.2175,71.2266,3603.0
2019-03-06 10:15:00,78.3,78.32,78.22,78.26,5709.0,71.2266,71.2447,71.1538,71.1902,5709.0
2019-03-06 10:20:00,78.25,78.25,78.21,78.25,3995.0,71.1811,71.1811,71.1447,71.1811,3995.0
2019-03-06 10:25:00,78.26,78.34,78.26,78.27,4644.0,71.1902,71.2629,71.1902,71.1993,4644.0
2019-03-06 10:30:00,78.28,78.28,78.2,78.2,1969.0,71.2084,71.2084,71.1356,71.1356,1969.0
2019-03-06 10:35:00,78.2,78.28,78.19,78.28,3534.0,71.1356,71.2084,71.1265,71.2084,3534.0
2019-03-06 10:40:00,78.28,78.28,78.23,78.24,3492.0,71.2084,71.2084,71.1629,71.172,3492.0
2019-03-06 10:45:00,78.24,78.33,78.24,78.29,10130.0,71.172,71.2538,71.172,71.2175,10130.0
2019-03-06 10:50:00,78.29,78.35,78.27,78.33,9721.0,71.2175,71.272,71.1993,71.2538,9721.0
2019-03-06 10:55:00,78.37,78.41,78.35,78.39,1369.0,71.2902,71.3266,71.272,71.3084,1369.0
2019-03-06 11:00:00,78.39,78.51,78.37,78.51,6274.0,71.3084,71.4176,71.2902,71.4176,6274.0
2019-03-06 11:05:00,78.49,78.54,78.48,78.54,5274.0,71.3994,71.4449,71.3903,71.4449,5274.0
2019-03-06 11:10:00,78.53,78.56,78.52,78.52,3218.0,71.4358,71.4631,71.4267,71.4267,3218.0
2019-03-06 11:15:00,78.51,78.55,78.5,78.53,5510.0,71.4176,71.454,71.4085,71.4358,5510.0
2019-03-06 11:20:00,78.53,78.53,78.48,78.52,1800.0,71.4358,71.4358,71.3903,71.4267,1800.0
2019-03-06 11:25:00,78.51,78.54,78.5,78.52,3542.0,71.4176,71.4449,71.4085,71.4267,3542.0
2019-03-06 11:30:00,78.5,78.53,78.49,78.51,3305.0,71.4085,71.4358,71.3994,71.4176,3305.0
2019-03-06 11:35:00,78.5,78.54,78.5,78.51,4685.0,71.4085,71.4449,71.4085,71.4176,4685.0
2019-03-06 11:40:00,78.5,78.55,78.49,78.5,4943.0,71.4085,71.454,71.3994,71.4085,4943.0
2019-03-06 11:45:00,78.5,78.54,78.47,78.47,5323.0,71.4085,71.4449,71.3812,71.3812,5323.0
2019-03-06 11:50:00,78.46,78.46,78.4,78.43,4184.0,71.3721,71.3721,71.3175,71.3448,4184.0
2019-03-06 11:55:00,78.42,78.5,78.42,78.48,3752.0,71.3357,71.4085,71.3357,71.3903,3752.0
2019-03-06 12:00:00,78.48,78.5,78.46,78.5,4935.0,71.3903,71.4085,71.3721,71.4085,4935.0
2019-03-06 12:05:00,78.5,78.57,78.49,78.56,6651.0,71.4085,71.4722,71.3994,71.4631,6651.0
2019-03-06 12:10:00,78.54,78.54,78.46,78.47,2230.0,71.4449,71.4449,71.3721,71.3812,2230.0
2019-03-06 12:15:00,78.47,78.48,78.39,78.41,5276.0,71.3812,71.3903,71.3084,71.3266,5276.0
2019-03-06 12:20:00,78.42,78.47,78.38,78.39,5515.0,71.3357,71.3812,71.2993,71.3084,5515.0
2019-03-06 12:25:00,78.37,78.38,78.35,78.38,1500.0,71.2902,71.2993,71.272,71.2993,1500.0
2019-03-06 12:30:00,78.39,78.44,78.38,78.44,1900.0,71.3084,71.3539,71.2993,71.3539,1900.0
2019-03-06 12:35:00,78.45,78.48,78.43,78.44,3670.0,71.363,71.3903,71.3448,71.3539,3670.0
2019-03-06 12:40:00,78.43,78.46,78.41,78.41,4523.0,71.3448,71.3721,71.3266,71.3266,4523.0
2019-03-06 12:45:00,78.42,78.46,78.4,78.4,3200.0,71.3357,71.3721,71.3175,71.3175,3200.0
2019-03-06 12:50:00,78.42,78.43,78.38,78.39,1432.0,71.3357,71.3448,71.2993,71.3084,1432.0
2019-03-06 12:55:00,78.39,78.41,78.38,78.39,4620.0,71.3084,71.3266,71.2993,71.3084,4620.0
2019-03-06 13:00:00,78.39,78.4,78.36,78.36,3050.0,71.3084,71.3175,71.2811,71.2811,3050.0
2019-03-06 13:05:00,78.35,78.39,78.35,78.37,6953.0,71.272,71.3084,71.272,71.2902,6953.0
2019-03-06 13:10:00,78.37,78.38,78.34,78.34,2593.0,71.2902,71.2993,71.2629,71.2629,2593.0
2019-03-06 13:15:00,78.36,78.39,78.33,78.38,4800.0,71.2811,71.3084,71.2538,71.2993,4800.0
2019-03-06 13:20:00,78.36,78.37,78.3,78.34,5137.0,71.2811,71.2902,71.2266,71.2629,5137.0
2019-03-06 13:25:00,78.33,78.33,78.3,78.31,3800.0,71.2538,71.2538,71.2266,71.2356,3800.0
2019-03-06 13:30:00,78.32,78.38,78.32,78.36,3296.0,71.2447,71.2993,71.2447,71.2811,3296.0
2019-03-06 13:35:00,78.36,78.44,78.34,78.44,5493.0,71.2811,71.3539,71.2629,71.3539,5493.0
2019-03-06 13:40:00,78.43,78.44,78.4,78.41,1748.0,71.3448,71.3539,71.3175,71.3266,1748.0
2019-03-06 13:45:00,78.4,78.41,78.37,78.4,5382.0,71.3175,71.3266,71.2902,71.3175,5382.0
2019-03-06 13:50:00,78.39,78.46,78.38,78.46,1400.0,71.3084,71.3721,71.2993,71.3721,1400.0
2019-03-06 13:55:00,78.46,78.5,78.46,78.5,2646.0,71.3721,71.4085,71.3721,71.4085,2646.0
2019-03-06 14:00:00,78.51,78.56,78.49,78.56,6182.0,71.4176,71.4631,71.3994,71.4631,6182.0
2019-03-06 14:05:00,78.54,78.54,78.46,78.5,8235.0,71.4449,71.4449,71.3721,71.4085,8235.0
2019-03-06 14:10:00,78.49,78.52,78.49,78.5,2191.0,71.3994,71.4267,71.3994,71.4085,2191.0
2019-03-06 14:15:00,78.5,78.55,78.5,78.5,4208.0,71.4085,71.454,71.4085,71.4085,4208.0
2019-03-06 14:20:00,78.5,78.6,78.5,78.6,3025.0,71.4085,71.4995,71.4085,71.4995,3025.0
2019-03-06 14:25:00,78.6,78.6,78.54,78.55,5151.0,71.4995,71.4995,71.4449,71.454,5151.0
2019-03-06 14:30:00,78.54,78.57,78.48,78.5,6369.0,71.4449,71.4722,71.3903,71.4085,6369.0
2019-03-06 14:35:00,78.49,78.51,78.49,78.49,2300.0,71.3994,71.4176,71.3994,71.3994,2300.0
2019-03-06 14:40:00,78.49,78.49,78.47,78.49,3037.0,71.3994,71.3994,71.3812,71.3994,3037.0
2019-03-06 14:45:00,78.49,78.51,78.49,78.51,5568.0,71.3994,71.4176,71.3994,71.4176,5568.0
2019-03-06 14:50:00,78.53,78.55,78.48,78.52,3810.0,71.4358,71.454,71.3903,71.4267,3810.0
2019-03-06 14:55:00,78.52,78.57,78.49,78.53,8236.0,71.4267,71.4722,71.3994,71.4358,8236.0
2019-03-06 15:00:00,78.53,78.59,78.46,78.48,8259.0,71.4358,71.4904,71.3721,71.3903,8259.0
2019-03-06 15:05:00,78.48,78.49,78.44,78.45,3741.0,71.3903,71.3994,71.3539,71.363,3741.0
2019-03-06 15:10:00,78.46,78.48,78.41,78.41,4132.0,71.3721,71.3903,71.3266,71.3266,4132.0
2019-03-06 15:15:00,78.4,78.42,78.35,78.38,6310.0,71.3175,71.3357,71.272,71.2993,6310.0
2019-03-06 15:20:00,78.39,78.41,78.37,78.41,12371.0,71.3084,71.3266,71.2902,71.3266,12371.0
2019-03-06 15:25:00,78.42,78.47,78.4,78.44,37880.0,71.3357,71.3812,71.3175,71.3539,37880.0
2019-03-06 15:30:00,78.44,78.45,78.41,78.45,10115.0,71.3539,71.363,71.3266,71.363,10115.0
2019-03-06 15:35:00,78.44,78.48,78.43,78.46,12355.0,71.3539,71.3903,71.3448,71.3721,12355.0
2019-03-06 15:40:00,78.45,78.53,78.45,78.52,16270.0,71.363,71.4358,71.363,71.4267,16270.0
2019-03-06 15:45:00,78.51,78.52,78.46,78.51,20290.0,71.4176,71.4267,71.3721,71.4176,20290.0
2019-03-06 15:50:00,78.51,78.57,78.5,78.5,22161.0,71.4176,71.4722,71.4085,71.4085,22161.0
2019-03-06 15:55:00,78.51,78.51,78.37,78.45,179709.0,71.4176,71.4176,71.2902,71.363,179709.0
2019-03-07 09:30:00,78.44,78.44,78.18,78.2,10018.0,71.3539,71.3539,71.1174,71.1356,10018.0
2019-03-07 09:35:00,78.24,78.37,78.17,78.37,1600.0,71.172,71.2902,71.1083,71.2902,1600.0
2019-03-07 09:40:00,78.4,78.44,78.27,78.31,57305.0,71.3175,71.3539,71.1993,71.2356,57305.0
2019-03-07 09:45:00,78.32,78.33,78.2,78.28,7365.0,71.2447,71.2538,71.1356,71.2084,7365.0
2019-03-07 09:50:00,78.27,78.32,78.09,78.12,43677.0,71.1993,71.2447,71.0355,71.0628,43677.0
2019-03-07 09:55:00,78.08,78.26,78.08,78.26,5822.0,71.0264,71.1902,71.0264,71.1902,5822.0
2019-03-07 10:00:00,78.22,78.23,78.07,78.12,5805.0,71.1538,71.1629,71.0173,71.0628,5805.0
2019-03-07 10:05:00,78.14,78.19,78.1,78.13,13639.0,71.081,71.1265,71.0446,71.0719,13639.0
2019-03-07 10:10:00,78.12,78.17,78.09,78.12,14854.0,71.0628,71.1083,71.0355,71.0628,14854.0
2019-03-07 10:15:00,78.11,78.16,78.1,78.14,8904.0,71.0537,71.0992,71.0446,71.081,8904.0
2019-03-07 10:20:00,78.15,78.26,78.1,78.23,6097.0,71.0901,71.1902,71.0446,71.1629,6097.0
2019-03-07 10:25:00,78.24,78.27,78.19,78.25,4479.0,71.172,71.1993,71.1265,71.1811,4479.0
2019-03-07 10:30:00,78.25,78.25,78.18,78.2,4373.0,71.1811,71.1811,71.1174,71.1356,4373.0
2019-03-07 10:35:00,78.18,78.23,78.16,78.23,5190.0,71.1174,71.1629,71.0992,71.1629,5190.0
2019-03-07 10:40:00,78.24,78.24,78.18,78.23,9678.0,71.172,71.172,71.1174,71.1629,9678.0
2019-03-07 10:45:00,78.24,78.3,78.24,78.27,4597.0,71.172,71.2266,71.172,71.1993,4597.0
2019-03-07 10:50:00,78.25,78.31,78.23,78.31,4049.0,71.1811,71.2356,71.1629,71.2356,4049.0
2019-03-07 10:55:00,78.31,78.36,78.29,78.34,2000.0,71.2356,71.2811,71.2175,71.2629,2000.0
2019-03-07 11:00:00,78.34,78.34,78.27,78.29,5400.0,71.2629,71.2629,71.1993,71.2175,5400.0
2019-03-07 11:05:00,78.27,78.29,78.25,78.29,6608.0,71.1993,71.2175,71.1811,71.2175,6608.0
2019-03-07 11:10:00,78.3,78.35,78.3,78.34,3111.0,71.2266,71.272,71.2266,71.2629,3111.0
2019-03-07 11:15:00,78.33,78.34,78.25,78.3,5956.0,71.2538,71.2629,71.1811,71.2266,5956.0
2019-03-07 11:20:00,78.28,78.3,78.25,78.3,7700.0,71.2084,71.2266,71.1811,71.2266,7700.0
2019-03-07 11:25:00,78.29,78.32,78.28,78.31,6127.0,71.2175,71.2447,71.2084,71.2356,6127.0
2019-03-07 11:30:00,78.32,78.38,78.32,78.38,7103.0,71.2447,71.2993,71.2447,71.2993,7103.0
2019-03-07 11:35:00,78.35,78.41,78.34,78.35,3977.0,71.272,71.3266,71.2629,71.272,3977.0
2019-03-07 11:40:00,78.36,78.38,78.34,78.38,5673.0,71.2811,71.2993,71.2629,71.2993,5673.0
2019-03-07 11:45:00,78.38,78.41,78.34,78.35,4499.0,71.2993,71.3266,71.2629,71.272,4499.0
2019-03-07 11:50:00,78.36,78.42,78.35,78.39,6296.0,71.2811,71.3357,71.272,71.3084,6296.0
2019-03-07 11:55:00,78.39,78.4,78.36,78.39,3973.0,71.3084,71.3175,71.2811,71.3084,3973.0
2019-03-07 12:00:00,78.4,78.4,78.33,78.36,2730.0,71.3175,71.3175,71.2538,71.2811,2730.0
2019-03-07 12:05:00,78.35,78.42,78.34,78.42,4099.0,71.272,71.3357,71.2629,71.3357,4099.0
2019-03-07 12:10:00,78.4,78.4,78.35,78.38,5873.0,71.3175,71.3175,71.272,71.2993,5873.0
2019-03-07 12:15:00,78.36,78.41,78.36,78.39,5974.0,71.2811,71.3266,71.2811,71.3084,5974.0
2019-03-07 12:20:00,78.4,78.4,78.33,78.37,7144.0,71.3175,71.3175,71.2538,71.2902,7144.0
2019-03-07 12:25:00,78.34,78.39,78.33,78.39,2900.0,71.2629,71.3084,71.2538,71.3084,2900.0
2019-03-07 12:30:00,78.37,78.41,78.3,78.4,5949.0,71.2902,71.3266,71.2266,71.3175,5949.0
2019-03-07 12:35:00,78.4,78.41,78.34,78.4,7062.0,71.3175,71.3266,71.2629,71.3175,7062.0
2019-03-07 12:40:00,78.4,78.46,78.4,78.45,3000.0,71.3175,71.3721,71.3175,71.363,3000.0
2019-03-07 12:45:00,78.45,78.5,78.4,78.42,4941.0,71.363,71.4085,71.3175,71.3357,4941.0
2019-03-07 12:50:00,78.42,78.51,78.4,78.51,4620.0,71.3357,71.4176,71.3175,71.4176,4620.0
2019-03-07 12:55:00,78.51,78.53,78.47,78.48,2989.0,71.4176,71.4358,71.3812,71.3903,2989.0
2019-03-07 13:00:00,78.49,78.51,78.46,78.51,2937.0,71.3994,71.4176,71.3721,71.4176,2937.0
2019-03-07 13:05:00,78.47,78.51,78.46,78.48,3968.0,71.3812,71.4176,71.3721,71.3903,3968.0
2019-03-07 13:10:00,78.51,78.56,78.5,78.54,3201.0,71.4176,71.4631,71.4085,71.4449,3201.0
2019-03-07 13:15:00,78.55,78.56,78.52,78.52,2369.0,71.454,71.4631,71.4267,71.4267,2369.0
2019-03-07 13:20:00,78.52,78.54,78.49,78.49,5601.0,71.4267,71.4449,71.3994,71.3994,5601.0
2019-03-07 13:25:00,78.5,78.54,78.49,78.52,5820.0,71.4085,71.4449,71.3994,71.4267,5820.0
2019-03-07 13:30:00,78.52,78.52,78.45,78.46,5446.0,71.4267,71.4267,71.363,71.3721,5446.0
2019-03-07 13:35:00,78.46,78.51,78.46,78.51,10894.0,71.3721,71.4176,71.3721,71.4176,10894.0
2019-03-07 13:40:00,78.52,78.58,78.52,78.58,3000.0,71.4267,71.4813,71.4267,71.4813,3000.0
2019-03-07 13:45:00,78.57,78.64,78.56,78.64,5074.0,71.4722,71.5358,71.4631,71.5358,5074.0
2019-03-07 13:50:00,78.64,78.64,78.56,78.57,5880.0,71.5358,71.5358,71.4631,71.4722,5880.0
2019-03-07 13:55:00,78.56,78.59,78.56,78.58,4064.0,71.4631,71.4904,71.4631,71.4813,4064.0
2019-03-07 14:00:00,78.6,78.63,78.57,78.59,5492.0,71.4995,71.5267,71.4722,71.4904,5492.0
2019-03-07 14:05:00,78.57,78.58,78.53,78.57,7441.0,71.4722,71.4813,71.4358,71.4722,7441.0
2019-03-07 14:10:00,78.56,78.57,78.44,78.45,31786.0,71.4631,71.4722,71.3539,71.363,31786.0
2019-03-07 14:15:00,78.45,78.47,78.41,78.47,36192.0,71.363,71.3812,71.3266,71.3812,36192.0
2019-03-07 14:20:00,78.48,78.52,78.48,78.5,5734.0,71.3903,71.4267,71.3903,71.4085,5734.0
2019-03-07 14:25:00,78.5,78.57,78.48,78.57,5764.0,71.4085,71.4722,71.3903,71.4722,5764.0
2019-03-07 14:30:00,78.57,78.58,78.52,78.53,5446.0,71.4722,71.4813,71.4267,71.4358,5446.0
2019-03-07 14:35:00,78.53,78.53,78.44,78.44,5647.0,71.4358,71.4358,71.3539,71.3539,5647.0
2019-03-07 14:40:00,78.45,78.48,78.42,78.42,13690.0,71.363,71.3903,71.3357,71.3357,13690.0
2019-03-07 14:45:00,78.42,78.45,78.39,78.42,14865.0,71.3357,71.363,71.3084,71.3357,14865.0
2019-03-07 14:50:00,78.42,78.43,78.34,78.39,11912.0,71.3357,71.3448,71.2629,71.3084,11912.0
2019-03-07 14:55:00,78.4,78.45,78.34,78.35,9201.0,71.3175,71.363,71.2629,71.272,9201.0
2019-03-07 15:00:00,78.36,78.36,78.31,78.33,6300.0,71.2811,71.2811,71.2356,71.2538,6300.0
2019-03-07 15:05:00,78.34,78.36,78.28,78.3,15561.0,71.2629,71.2811,71.2084,71.2266,15561.0
2019-03-07 15:10:00,78.29,78.32,78.26,78.31,12023.0,71.2175,71.2447,71.1902,71.2356,12023.0
2019-03-07 15:15:00,78.31,78.34,78.28,78.34,20885.0,71.2356,71.2629,71.2084,71.2629,20885.0
2019-03-07 15:20:00,78.33,78.44,78.33,78.43,11867.0,71.2538,71.3539,71.2538,71.3448,11867.0
2019-03-07 15:25:00,78.45,78.48,78.37,78.38,8816.0,71.363,71.3903,71.2902,71.2993,8816.0
2019-03-07 15:30:00,78.37,78.43,78.34,78.4,9588.0,71.2902,71.3448,71.2629,71.3175,9588.0
2019-03-07 15:35:00,78.4,78.48,78.4,78.48,11811.0,71.3175,71.3903,71.3175,71.3903,11811.0
2019-03-07 15:40:00,78.47,78.51,78.4,78.42,21539.0,71.3812,71.4176,71.3175,71.3357,21539.0
2019-03-07 15:45:00,78.42,78.51,78.4,78.49,23155.0,71.3357,71.4176,71.3175,71.3994,23155.0
2019-03-07 15:50:00,78.48,78.49,78.42,78.45,36185.0,71.3903,71.3994,71.3357,71.363,36185.0
2019-03-07 15:55:00,78.45,78.58,78.45,78.49,79406.0,71.363,71.4813,71.363,71.3994,79406.0
2019-03-08 09:30:00,78.24,78.52,78.24,78.34,19234.0,71.172,71.4267,71.172,71.2629,19234.0
2019-03-08 09:35:00,78.26,78.48,78.26,78.42,6247.0,71.1902,71.3903,71.1902,71.3357,6247.0
2019-03-08 09:40:00,78.4,78.44,78.35,78.38,18803.0,71.3175,71.3539,71.272,71.2993,18803.0
2019-03-08 09:45:00,78.38,78.58,78.28,78.34,17242.0,71.2993,71.4813,71.2084,71.2629,17242.0
2019-03-08 09:50:00,78.37,78.38,78.26,78.33,7732.0,71.2902,71.2993,71.1902,71.2538,7732.0
2019-03-08 09:55:00,78.31,78.42,78.29,78.34,7756.0,71.2356,71.3357,71.2175,71.2629,7756.0
2019-03-08 10:00:00,78.34,78.37,78.28,78.32,20617.0,71.2629,71.2902,71.2084,71.2447,20617.0
2019-03-08 10:05:00,78.31,78.34,78.25,78.32,10219.0,71.2356,71.2629,71.1811,71.2447,10219.0
2019-03-08 10:10:00,78.32,78.37,78.27,78.33,11631.0,71.2447,71.2902,71.1993,71.2538,11631.0
2019-03-08 10:15:00,78.33,78.34,78.22,78.22,5900.0,71.2538,71.2629,71.1538,71.1538,5900.0
2019-03-08 10:20:00,78.16,78.2,78.05,78.05,2742.0,71.0992,71.1356,70.9991,70.9991,2742.0
2019-03-08 10:25:00,78.07,78.17,78.07,78.08,5918.0,71.0173,71.1083,71.0173,71.0264,5918.0
2019-03-08 10:30:00,78.06,78.09,78.0,78.01,5695.0,71.0082,71.0355,70.9537,70.9628,5695.0
2019-03-08 10:35:00,78.03,78.04,77.94,77.97,5042.0,70.9809,70.99,70.8991,70.9264,5042.0
2019-03-08 10:40:00,77.95,78.07,77.93,78.06,3906.0,70.9082,71.0173,70.89,71.0082,3906.0
2019-03-08 10:45:00,78.09,78.15,78.06,78.15,7228.0,71.0355,71.0901,71.0082,71.0901,7228.0
2019-03-08 10:50:00,78.14,78.19,78.1,78.15,7506.0,71.081,71.1265,71.0446,71.0901,7506.0
2019-03-08 10:55:00,78.16,78.2,78.16,78.16,2992.0,71.0992,71.1356,71.0992,71.0992,2992.0
2019-03-08 11:00:00,78.11,78.17,78.09,78.17,6913.0,71.0537,71.1083,71.0355,71.1083,6913.0
2019-03-08 11:05:00,78.15,78.16,78.1,78.11,3400.0,71.0901,71.0992,71.0446,71.0537,3400.0
2019-03-08 11:10:00,78.07,78.16,78.07,78.1,3900.0,71.0173,71.0992,71.0173,71.0446,3900.0
2019-03-08 11:15:00,78.13,78.13,78.07,78.07,4851.0,71.0719,71.0719,71.0173,71.0173,4851.0
2019-03-08 11:20:00,78.06,78.08,78.03,78.06,5856.0,71.0082,71.0264,70.9809,71.0082,5856.0
2019-03-08 11:25:00,78.06,78.09,78.05,78.06,3924.0,71.0082,71.0355,70.9991,71.0082,3924.0
2019-03-08 11:30:00,78.06,78.1,77.99,78.0,5003.0,71.0082,71.0446,70.9446,70.9537,5003.0
2019-03-08 11:35:00,77.99,78.07,77.98,78.04,6109.0,70.9446,71.0173,70.9355,70.99,6109.0
2019-03-08 11:40:00,78.03,78.06,78.02,78.02,5777.0,70.9809,71.0082,70.9718,70.9718,5777.0
2019-03-08 11:45:00,78.03,78.13,78.01,78.1,7227.0,70.9809,71.0719,70.9628,71.0446,7227.0
2019-03-08 11:50:00,78.1,78.1,78.06,78.09,5745.0,71.0446,71.0446,71.0082,71.0355,5745.0
2019-03-08 11:55:00,78.07,78.07,77.94,77.94,8356.0,71.0173,71.0173,70.8991,70.8991,8356.0
2019-03-08 12:00:00,77.94,77.94,77.88,77.89,7863.0,70.8991,70.8991,70.8445,70.8536,7863.0
2019-03-08 12:05:00,77.89,77.89,77.82,77.82,3817.0,70.8536,70.8536,70.7899,70.7899,3817.0
2019-03-08 12:10:00,77.81,77.87,77.8,77.84,6785.0,70.7808,70.8354,70.7717,70.8081,6785.0
2019-03-08 12:15:00,77.83,77.83,77.76,77.76,4560.0,70.799,70.799,70.7353,70.7353,4560.0
2019-03-08 12:20:00,77.76,77.77,77.66,77.66,7121.0,70.7353,70.7444,70.6444,70.6444,7121.0
2019-03-08 12:25:00,77.66,77.8,77.66,77.79,6362.0,70.6444,70.7717,70.6444,70.7626,6362.0
2019-03-08 12:30:00,77.78,77.78,77.73,77.74,5369.0,70.7535,70.7535,70.708,70.7171,5369.0
2019-03-08 12:35:00,77.75,77.75,77.67,77.69,3491.0,70.7262,70.7262,70.6535,70.6717,3491.0
2019-03-08 12:40:00,77.68,77.7,77.66,77.69,5463.0,70.6626,70.6808,70.6444,70.6717,5463.0
2019-03-08 12:45:00,77.69,77.73,77.56,77.57,6460.0,70.6717,70.708,70.5534,70.5625,6460.0
2019-03-08 12:50:00,77.58,77.6,77.53,77.57,6748.0,70.5716,70.5898,70.5261,70.5625,6748.0
2019-03-08 12:55:00,77.59,77.59,77.51,77.53,4590.0,70.5807,70.5807,70.5079,70.5261,4590.0
2019-03-08 13:00:00,77.52,77.56,77.52,77.53,5018.0,70.517,70.5534,70.517,70.5261,5018.0
2019-03-08 13:05:00,77.52,77.54,77.49,77.5,10220.0,70.517,70.5352,70.4897,70.4988,10220.0
2019-03-08 13:10:00,77.51,77.55,77.5,77.52,6785.0,70.5079,70.5443,70.4988,70.517,6785.0
2019-03-08 13:15:00,77.52,77.53,77.45,77.52,5714.0,70.517,70.5261,70.4533,70.517,5714.0
2019-03-08 13:20:00,77.51,77.51,77.48,77.49,4169.0,70.5079,70.5079,70.4806,70.4897,4169.0
2019-03-08 13:25:00,77.45,77.47,77.44,77.46,3898.0,70.4533,70.4715,70.4442,70.4624,3898.0
2019-03-08 13:30:00,77.46,77.46,77.44,77.45,5892.0,70.4624,70.4624,70.4442,70.4533,5892.0
2019-03-08 13:35:00,77.45,77.55,77.44,77.54,6767.0,70.4533,70.5443,70.4442,70.5352,6767.0
2019-03-08 13:40:00,77.55,77.59,77.53,77.57,8269.0,70.5443,70.5807,70.5261,70.5625,8269.0
2019-03-08 13:45:00,77.56,77.65,77.56,77.63,5060.0,70.5534,70.6353,70.5534,70.6171,5060.0
2019-03-08 13:50:00,77.62,77.62,77.59,77.59,5409.0,70.608,70.608,70.5807,70.5807,5409.0
2019-03-08 13:55:00,77.58,77.59,77.54,77.57,5103.0,70.5716,70.5807,70.5352,70.5625,5103.0
2019-03-08 14:00:00,77.56,77.58,77.53,77.53,4761.0,70.5534,70.5716,70.5261,70.5261,4761.0
2019-03-08 14:05:00,77.54,77.54,77.53,77.54,4500.0,70.5352,70.5352,70.5261,70.5352,4500.0
2019-03-08 14:10:00,77.54,77.6,77.54,77.57,9689.0,70.5352,70.5898,70.5352,70.5625,9689.0
2019-03-08 14:15:00,77.58,77.61,77.57,77.61,2963.0,70.5716,70.5989,70.5625,70.5989,2963.0
2019-03-08 14:20:00,77.61,77.68,77.61,77.67,4415.0,70.5989,70.6626,70.5989,70.6535,4415.0
2019-03-08 14:25:00,77.67,77.68,77.65,77.66,5701.0,70.6535,70.6626,70.6353,70.6444,5701.0
2019-03-08 14:30:00,77.66,77.7,77.65,77.69,6349.0,70.6444,70.6808,70.6353,70.6717,6349.0
2019-03-08 14:35:00,77.69,77.69,77.66,77.67,5323.0,70.6717,70.6717,70.6444,70.6535,5323.0
2019-03-08 14:40:00,77.68,77.76,77.68,77.75,6276.0,70.6626,70.7353,70.6626,70.7262,6276.0
2019-03-08 14:45:00,77.74,77.79,77.73,77.79,5307.0,70.7171,70.7626,70.708,70.7626,5307.0
2019-03-08 14:50:00,77.79,77.85,77.79,77.82,7719.0,70.7626,70.8172,70.7626,70.7899,7719.0
2019-03-08 14:55:00,77.82,77.82,77.7,77.71,15116.0,70.7899,70.7899,70.6808,70.6899,15116.0
2019-03-08 15:00:00,77.71,77.74,77.69,77.72,10635.0,70.6899,70.7171,70.6717,70.6989,10635.0
2019-03-08 15:05:00,77.71,77.8,77.7,77.75,7587.0,70.6899,70.7717,70.6808,70.7262,7587.0
2019-03-08 15:10:00,77.74,77.75,77.7,77.73,8016.0,70.7171,70.7262,70.6808,70.708,8016.0
2019-03-08 15:15:00,77.74,77.76,77.68,77.69,9172.0,70.7171,70.7353,70.6626,70.6717,9172.0
2019-03-08 15:20:00,77.7,77.72,77.68,77.68,6806.0,70.6808,70.6989,70.6626,70.6626,6806.0
2019-03-08 15:25:00,77.69,77.69,77.64,77.65,7920.0,70.6717,70.6717,70.6262,70.6353,7920.0
2019-03-08 15:30:00,77.64,77.71,77.64,77.69,12864.0,70.6262,70.6899,70.6262,70.6717,12864.0
2019-03-08 15:35:00,77.68,77.68,77.59,77.59,10560.0,70.6626,70.6626,70.5807,70.5807,10560.0
2019-03-08 15:40:00,77.6,77.73,77.6,77.73,14258.0,70.5898,70.708,70.5898,70.708,14258.0
2019-03-08 15:45:00,77.73,77.76,77.7,77.72,44919.0,70.708,70.7353,70.6808,70.6989,44919.0
2019-03-08 15:50:00,77.73,77.95,77.72,77.94,31827.0,70.708,70.9082,70.6989,70.8991,31827.0
2019-03-08 15:55:00,77.93,78.0,77.88,77.91,69376.0,70.89,70.9537,70.8445,70.8718,69376.0
2019-03-11 09:30:00,77.93,78.22,77.93,78.13,12287.0,70.89,71.1538,70.89,71.0719,12287.0
2019-03-11 09:35:00,78.18,78.23,78.13,78.14,3385.0,71.1174,71.1629,71.0719,71.081,3385.0
2019-03-11 09:40:00,78.17,78.29,78.1,78.24,5408.0,71.1083,71.2175,71.0446,71.172,5408.0
2019-03-11 09:45:00,78.26,78.27,78.16,78.17,9211.0,71.1902,71.1993,71.0992,71.1083,9211.0
2019-03-11 09:50:00,78.16,78.16,78.0,78.09,2914.0,71.0992,71.0992,70.9537,71.0355,2914.0
2019-03-11 09:55:00,78.1,78.24,78.05,78.21,4546.0,71.0446,71.172,70.9991,71.1447,4546.0
2019-03-11 10:00:00,78.21,78.21,78.15,78.17,2618.0,71.1447,71.1447,71.0901,71.1083,2618.0
2019-03-11 10:05:00,78.17,78.18,78.13,78.17,2765.0,71.1083,71.1174,71.0719,71.1083,2765.0
2019-03-11 10:10:00,78.19,78.22,78.16,78.22,6495.0,71.1265,71.1538,71.0992,71.1538,6495.0
2019-03-11 10:15:00,78.21,78.3,78.21,78.25,4514.0,71.1447,71.2266,71.1447,71.1811,4514.0
2019-03-11 10:20:00,78.24,78.33,78.24,78.32,4695.0,71.172,71.2538,71.172,71.2447,4695.0
2019-03-11 10:25:00,78.32,78.35,78.29,78.35,3257.0,71.2447,71.272,71.2175,71.272,3257.0
2019-03-11 10:30:00,78.34,78.35,78.3,78.31,2994.0,71.2629,71.272,71.2266,71.2356,2994.0
2019-03-11 10:35:00,78.31,78.38,78.3,78.37,7050.0,71.2356,71.2993,71.2266,71.2902,7050.0
2019-03-11 10:40:00,78.37,78.38,78.26,78.28,2300.0,71.2902,71.2993,71.1902,71.2084,2300.0
2019-03-11 10:45:00,78.29,78.29,78.22,78.22,4977.0,71.2175,71.2175,71.1538,71.1538,4977.0
2019-03-11 10:50:00,78.24,78.31,78.24,78.26,5338.0,71.172,71.2356,71.172,71.1902,5338.0
2019-03-11 10:55:00,78.24,78.32,78.23,78.3,10945.0,71.172,71.2447,71.1629,71.2266,10945.0
2019-03-11 11:00:00,78.3,78.3,78.23,78.26,7126.0,71.2266,71.2266,71.1629,71.1902,7126.0
2019-03-11 11:05:00,78.26,78.37,78.26,78.36,6003.0,71.1902,71.2902,71.1902,71.2811,6003.0
2019-03-11 11:10:00,78.36,78.36,78.3,78.3,3234.0,71.2811,71.2811,71.2266,71.2266,3234.0
2019-03-11 11:15:00,78.3,78.32,78.21,78.21,3394.0,71.2266,71.2447,71.1447,71.1447,3394.0
2019-03-11 11:20:00,78.23,78.29,78.23,78.24,5117.0,71.1629,71.2175,71.1629,71.172,5117.0
2019-03-11 11:25:00,78.22,78.25,78.22,78.22,3600.0,71.1538,71.1811,71.1538,71.1538,3600.0
2019-03-11 11:30:00,78.24,78.24,78.18,78.18,9036.0,71.172,71.172,71.1174,71.1174,9036.0
2019-03-11 11:35:00,78.2,78.27,78.19,78.26,3400.0,71.1356,71.1993,71.1265,71.1902,3400.0
2019-03-11 11:40:00,78.26,78.3,78.25,78.25,2200.0,71.1902,71.2266,71.1811,71.1811,2200.0
2019-03-11 11:45:00,78.23,78.26,78.2,78.26,3638.0,71.1629,71.1902,71.1356,71.1902,3638.0
2019-03-11 11:50:00,78.27,78.3,78.25,78.25,3558.0,71.1993,71.2266,71.1811,71.1811,3558.0
2019-03-11 11:55:00,78.25,78.29,78.22,78.28,4245.0,71.1811,71.2175,71.1538,71.2084,4245.0
2019-03-11 12:00:00,78.28,78.32,78.27,78.3,4978.0,71.2084,71.2447,71.1993,71.2266,4978.0
2019-03-11 12:05:00,78.31,78.33,78.3,78.33,3300.0,71.2356,71.2538,71.2266,71.2538,3300.0
2019-03-11 12:10:00,78.32,78.33,78.3,78.3,1600.0,71.2447,71.2538,71.2266,71.2266,1600.0
2019-03-11 12:15:00,78.28,78.3,78.28,78.29,2700.0,71.2084,71.2266,71.2084,71.2175,2700.0
2019-03-11 12:20:00,78.3,78.31,78.28,78.3,3914.0,71.2266,71.2356,71.2084,71.2266,3914.0
2019-03-11 12:25:00,78.31,78.34,78.3,78.33,2775.0,71.2356,71.2629,71.2266,71.2538,2775.0
2019-03-11 12:30:00,78.34,78.35,78.31,78.31,4613.0,71.2629,71.272,71.2356,71.2356,4613.0
2019-03-11 12:35:00,78.32,78.32,78.25,78.26,4205.0,71.2447,71.2447,71.1811,71.1902,4205.0
2019-03-11 12:40:00,78.26,78.27,78.2,78.22,10808.0,71.1902,71.1993,71.1356,71.1538,10808.0
2019-03-11 12:45:00,78.23,78.26,78.2,78.2,7313.0,71.1629,71.1902,71.1356,71.1356,7313.0
2019-03-11 12:50:00,78.18,78.22,78.16,78.16,11180.0,71.1174,71.1538,71.0992,71.0992,11180.0
2019-03-11 12:55:00,78.17,78.18,78.14,78.14,5100.0,71.1083,71.1174,71.081,71.081,5100.0
2019-03-11 13:00:00,78.15,78.15,78.1,78.1,3216.0,71.0901,71.0901,71.0446,71.0446,3216.0
2019-03-11 13:05:00,78.12,78.12,78.09,78.12,7133.0,71.0628,71.0628,71.0355,71.0628,7133.0
2019-03-11 13:10:00,78.12,78.13,78.06,78.11,11485.0,71.0628,71.0719,71.0082,71.0537,11485.0
2019-03-11 13:15:00,78.13,78.16,78.12,78.15,4892.0,71.0719,71.0992,71.0628,71.0901,4892.0
2019-03-11 13:20:00,78.15,78.16,78.09,78.09,3442.0,71.0901,71.0992,71.0355,71.0355,3442.0
2019-03-11 13:25:00,78.09,78.1,78.08,78.1,3507.0,71.0355,71.0446,71.0264,71.0446,3507.0
2019-03-11 13:30:00,78.1,78.14,78.06,78.09,10100.0,71.0446,71.081,71.0082,71.0355,10100.0
2019-03-11 13:35:00,78.11,78.13,78.09,78.12,2897.0,71.0537,71.0719,71.0355,71.0628,2897.0
2019-03-11 13:40:00,78.12,78.13,78.09,78.1,4199.0,71.0628,71.0719,71.0355,71.0446,4199.0
2019-03-11 13:45:00,78.1,78.1,78.04,78.06,5486.0,71.0446,71.0446,70.99,71.0082,5486.0
2019-03-11 13:50:00,78.05,78.14,78.05,78.14,6456.0,70.9991,71.081,70.9991,71.081,6456.0
2019-03-11 13:55:00,78.14,78.15,78.13,78.15,3574.0,71.081,71.0901,71.0719,71.0901,3574.0
2019-03-11 14:00:00,78.15,78.16,78.07,78.12,4823.0,71.0901,71.0992,71.0173,71.0628,4823.0
2019-03-11 14:05:00,78.12,78.14,78.07,78.08,3558.0,71.0628,71.081,71.0173,71.0264,3558.0
2019-03-11 14:10:00,78.08,78.12,78.07,78.12,4822.0,71.0264,71.0628,71.0173,71.0628,4822.0
2019-03-11 14:15:00,78.11,78.15,78.11,78.14,3971.0,71.0537,71.0901,71.0537,71.081,3971.0
2019-03-11 14:20:00,78.13,78.17,78.11,78.17,2105.0,71.0719,71.1083,71.0537,71.1083,2105.0
2019-03-11 14:25:00,78.18,78.23,78.16,78.23,4809.0,71.1174,71.1629,71.0992,71.1629,4809.0
2019-03-11 14:30:00,78.23,78.24,78.2,78.23,10777.0,71.1629,71.172,71.1356,71.1629,10777.0
2019-03-11 14:35:00,78.22,78.26,78.19,78.26,3800.0,71.1538,71.1902,71.1265,71.1902,3800.0
2019-03-11 14:40:00,78.25,78.25,78.2,78.2,2114.0,71.1811,71.1811,71.1356,71.1356,2114.0
2019-03-11 14:45:00,78.2,78.22,78.19,78.22,2348.0,71.1356,71.1538,71.1265,71.1538,2348.0
2019-03-11 14:50:00,78.22,78.24,78.2,78.23,5328.0,71.1538,71.172,71.1356,71.1629,5328.0
2019-03-11 14:55:00,78.22,78.27,78.2,78.27,3409.0,71.1538,71.1993,71.1356,71.1993,3409.0
2019-03-11 15:00:00,78.26,78.26,78.23,78.25,3335.0,71.1902,71.1902,71.1629,71.1811,3335.0
2019-03-11 15:05:00,78.25,78.26,78.23,78.26,4657.0,71.1811,71.1902,71.1629,71.1902,4657.0
2019-03-11 15:10:00,78.26,78.26,78.21,78.23,5889.0,71.1902,71.1902,71.1447,71.1629,5889.0
2019-03-11 15:15:00,78.23,78.27,78.23,78.27,6585.0,71.1629,71.1993,71.1629,71.1993,6585.0
2019-03-11 15:20:00,78.27,78.31,78.27,78.3,6868.0,71.1993,71.2356,71.1993,71.2266,6868.0
2019-03-11 15:25:00,78.29,78.3,78.24,78.25,5916.0,71.2175,71.2266,71.172,71.1811,5916.0
2019-03-11 15:30:00,78.25,78.33,78.25,78.32,8604.0,71.1811,71.2538,71.1811,71.2447,8604.0
2019-03-11 15:35:00,78.33,78.4,78.32,78.35,12692.0,71.2538,71.3175,71.2447,71.272,12692.0
2019-03-11 15:40:00,78.33,78.36,78.31,78.36,8509.0,71.2538,71.2811,71.2356,71.2811,8509.0
2019-03-11 15:45:00,78.39,78.44,78.37,78.44,19532.0,71.3084,71.3539,71.2902,71.3539,19532.0
2019-03-11 15:50:00,78.44,78.44,78.35,78.38,19676.0,71.3539,71.3539,71.272,71.2993,19676.0
2019-03-11 15:55:00,78.38,78.5,78.36,78.47,51131.0,71.2993,71.4085,71.2811,71.3812,51131.0
2019-03-12 09:30:00,78.55,78.58,78.32,78.32,10128.0,71.454,71.4813,71.2447,71.2447,10128.0
2019-03-12 09:35:00,78.26,78.52,78.26,78.51,3143.0,71.1902,71.4267,71.1902,71.4176,3143.0
2019-03-12 09:40:00,78.53,78.53,78.29,78.3,2017.0,71.4358,71.4358,71.2175,71.2266,2017.0
2019-03-12 09:45:00,78.3,78.36,78.22,78.28,5082.0,71.2266,71.2811,71.1538,71.2084,5082.0
2019-03-12 09:50:00,78.31,78.35,78.21,78.33,3722.0,71.2356,71.272,71.1447,71.2538,3722.0
2019-03-12 09:55:00,78.31,78.33,78.24,78.28,1677.0,71.2356,71.2538,71.172,71.2084,1677.0
2019-03-12 10:00:00,78.32,78.33,78.27,78.32,3614.0,71.2447,71.2538,71.1993,71.2447,3614.0
2019-03-12 10:05:00,78.29,78.33,78.29,78.3,1700.0,71.2175,71.2538,71.2175,71.2266,1700.0
2019-03-12 10:10:00,78.29,78.33,78.28,78.28,3801.0,71.2175,71.2538,71.2084,71.2084,3801.0
2019-03-12 10:15:00,78.27,78.33,78.25,78.32,6232.0,71.1993,71.2538,71.1811,71.2447,6232.0
2019-03-12 10:20:00,78.32,78.33,78.24,78.28,7366.0,71.2447,71.2538,71.172,71.2084,7366.0
2019-03-12 10:25:00,78.28,78.34,78.26,78.32,8339.0,71.2084,71.2629,71.1902,71.2447,8339.0
2019-03-12 10:30:00,78.32,78.34,78.29,78.33,3862.0,71.2447,71.2629,71.2175,71.2538,3862.0
2019-03-12 10:35:00,78.33,78.34,78.28,78.31,3798.0,71.2538,71.2629,71.2084,71.2356,3798.0
2019-03-12 10:40:00,78.3,78.35,78.29,78.29,4929.0,71.2266,71.272,71.2175,71.2175,4929.0
2019-03-12 10:45:00,78.29,78.36,78.27,78.36,3648.0,71.2175,71.2811,71.1993,71.2811,3648.0
2019-03-12 10:50:00,78.37,78.43,78.36,78.37,3930.0,71.2902,71.3448,71.2811,71.2902,3930.0
2019-03-12 10:55:00,78.36,78.37,78.32,78.37,5380.0,71.2811,71.2902,71.2447,71.2902,5380.0
2019-03-12 11:00:00,78.35,78.41,78.34,78.41,6080.0,71.272,71.3266,71.2629,71.3266,6080.0
2019-03-12 11:05:00,78.41,78.45,78.34,78.41,18845.0,71.3266,71.363,71.2629,71.3266,18845.0
2019-03-12 11:10:00,78.42,78.45,78.4,78.43,5749.0,71.3357,71.363,71.3175,71.3448,5749.0
2019-03-12 11:15:00,78.43,78.45,78.42,78.44,6132.0,71.3448,71.363,71.3357,71.3539,6132.0
2019-03-12 11:20:00,78.44,78.48,78.44,78.45,5730.0,71.3539,71.3903,71.3539,71.363,5730.0
2019-03-12 11:25:00,78.44,78.46,78.42,78.46,4253.0,71.3539,71.3721,71.3357,71.3721,4253.0
2019-03-12 11:30:00,78.44,78.47,78.42,78.42,3758.0,71.3539,71.3812,71.3357,71.3357,3758.0
2019-03-12 11:35:00,78.43,78.48,78.43,78.48,1814.0,71.3448,71.3903,71.3448,71.3903,1814.0
2019-03-12 11:40:00,78.47,78.5,78.46,78.49,3535.0,71.3812,71.4085,71.3721,71.3994,3535.0
2019-03-12 11:45:00,78.48,78.51,78.46,78.5,5166.0,71.3903,71.4176,71.3721,71.4085,5166.0
2019-03-12 11:50:00,78.51,78.57,78.5,78.57,5692.0,71.4176,71.4722,71.4085,71.4722,5692.0
2019-03-12 11:55:00,78.58,78.63,78.57,78.63,3763.0,71.4813,71.5267,71.4722,71.5267,3763.0
2019-03-12 12:00:00,78.64,78.64,78.54,78.55,3964.0,71.5358,71.5358,71.4449,71.454,3964.0
2019-03-12 12:05:00,78.55,78.58,78.55,78.57,2154.0,71.454,71.4813,71.454,71.4722,2154.0
2019-03-12 12:10:00,78.56,78.56,78.55,78.55,2000.0,71.4631,71.4631,71.454,71.454,2000.0
2019-03-12 12:15:00,78.56,78.57,78.53,78.53,4153.0,71.4631,71.4722,71.4358,71.4358,4153.0
2019-03-12 12:20:00,78.52,78.53,78.49,78.51,4993.0,71.4267,71.4358,71.3994,71.4176,4993.0
2019-03-12 12:25:00,78.5,78.51,78.47,78.47,3551.0,71.4085,71.4176,71.3812,71.3812,3551.0
2019-03-12 12:30:00,78.46,78.47,78.4,78.43,7533.0,71.3721,71.3812,71.3175,71.3448,7533.0
2019-03-12 12:35:00,78.44,78.45,78.43,78.44,3583.0,71.3539,71.363,71.3448,71.3539,3583.0
2019-03-12 12:40:00,78.45,78.53,78.45,78.53,6905.0,71.363,71.4358,71.363,71.4358,6905.0
2019-03-12 12:45:00,78.53,78.57,78.52,78.55,3834.0,71.4358,71.4722,71.4267,71.454,3834.0
2019-03-12 12:50:00,78.54,78.54,78.48,78.48,2100.0,71.4449,71.4449,71.3903,71.3903,2100.0
2019-03-12 12:55:00,78.48,78.5,78.46,78.48,2210.0,71.3903,71.4085,71.3721,71.3903,2210.0
2019-03-12 13:00:00,78.48,78.52,78.45,78.46,4418.0,71.3903,71.4267,71.363,71.3721,4418.0
2019-03-12 13:05:00,78.46,78.46,78.44,78.45,3846.0,71.3721,71.3721,71.3539,71.363,3846.0
2019-03-12 13:10:00,78.45,78.47,78.42,78.47,12484.0,71.363,71.3812,71.3357,71.3812,12484.0
2019-03-12 13:15:00,78.46,78.47,78.45,78.45,1344.0,71.3721,71.3812,71.363,71.363,1344.0
2019-03-12 13:20:00,78.45,78.49,78.45,78.49,3452.0,71.363,71.3994,71.363,71.3994,3452.0
2019-03-12 13:25:00,78.5,78.5,78.47,78.47,3009.0,71.4085,71.4085,71.3812,71.3812,3009.0
2019-03-12 13:30:00,78.48,78.49,78.44,78.45,3793.0,71.3903,71.3994,71.3539,71.363,3793.0
2019-03-12 13:35:00,78.46,78.48,78.46,78.48,3122.0,71.3721,71.3903,71.3721,71.3903,3122.0
2019-03-12 13:40:00,78.48,78.48,78.45,78.46,2942.0,71.3903,71.3903,71.363,71.3721,2942.0
2019-03-12 13:45:00,78.47,78.5,78.44,78.5,3903.0,71.3812,71.4085,71.3539,71.4085,3903.0
2019-03-12 13:50:00,78.51,78.53,78.49,78.52,3479.0,71.4176,71.4358,71.3994,71.4267,3479.0
2019-03-12 13:55:00,78.5,78.5,78.48,78.5,2801.0,71.4085,71.4085,71.3903,71.4085,2801.0
2019-03-12 14:00:00,78.5,78.51,78.49,78.5,2123.0,71.4085,71.4176,71.3994,71.4085,2123.0
2019-03-12 14:05:00,78.49,78.49,78.47,78.48,3090.0,71.3994,71.3994,71.3812,71.3903,3090.0
2019-03-12 14:10:00,78.48,78.51,78.48,78.49,4811.0,71.3903,71.4176,71.3903,71.3994,4811.0
2019-03-12 14:15:00,78.49,78.49,78.46,78.48,4935.0,71.3994,71.3994,71.3721,71.3903,4935.0
2019-03-12 14:20:00,78.47,78.48,78.47,78.47,2007.0,71.3812,71.3903,71.3812,71.3812,2007.0
2019-03-12 14:25:00,78.46,78.46,78.41,78.41,8300.0,71.3721,71.3721,71.3266,71.3266,8300.0
2019-03-12 14:30:00,78.43,78.44,78.41,78.42,4145.0,71.3448,71.3539,71.3266,71.3357,4145.0
2019-03-12 14:35:00,78.41,78.43,78.41,78.42,2932.0,71.3266,71.3448,71.3266,71.3357,2932.0
2019-03-12 14:40:00,78.42,78.43,78.41,78.42,5796.0,71.3357,71.3448,71.3266,71.3357,5796.0
2019-03-12 14:45:00,78.4,78.43,78.4,78.42,3181.0,71.3175,71.3448,71.3175,71.3357,3181.0
2019-03-12 14:50:00,78.42,78.43,78.35,78.42,16718.0,71.3357,71.3448,71.272,71.3357,16718.0
2019-03-12 14:55:00,78.43,78.47,78.42,78.46,7266.0,71.3448,71.3812,71.3357,71.3721,7266.0
2019-03-12 15:00:00,78.45,78.45,78.41,78.45,4821.0,71.363,71.363,71.3266,71.363,4821.0
2019-03-12 15:05:00,78.45,78.46,78.44,78.45,3027.0,71.363,71.3721,71.3539,71.363,3027.0
2019-03-12 15:10:00,78.45,78.45,78.38,78.39,5499.0,71.363,71.363,71.2993,71.3084,5499.0
2019-03-12 15:15:00,78.39,78.39,78.34,78.36,8978.0,71.3084,71.3084,71.2629,71.2811,8978.0
2019-03-12 15:20:00,78.37,78.41,78.32,78.41,8425.0,71.2902,71.3266,71.2447,71.3266,8425.0
2019-03-12 15:25:00,78.41,78.43,78.39,78.42,5446.0,71.3266,71.3448,71.3084,71.3357,5446.0
2019-03-12 15:30:00,78.42,78.45,78.4,78.45,11096.0,71.3357,71.363,71.3175,71.363,11096.0
2019-03-12 15:35:00,78.44,78.45,78.4,78.45,11765.0,71.3539,71.363,71.3175,71.363,11765.0
2019-03-12 15:40:00,78.45,78.47,78.43,78.47,12816.0,71.363,71.3812,71.3448,71.3812,12816.0
2019-03-12 15:45:00,78.46,78.5,78.41,78.43,20089.0,71.3721,71.4085,71.3266,71.3448,20089.0
2019-03-12 15:50:00,78.43,78.5,78.42,78.46,27976.0,71.3448,71.4085,71.3357,71.3721,27976.0
2019-03-12 15:55:00,78.44,78.49,78.39,78.45,86831.0,71.3539,71.3994,71.3084,71.363,86831.0
2019-03-13 09:30:00,78.63,78.79,78.63,78.68,8848.0,71.5267,71.6723,71.5267,71.5722,8848.0
2019-03-13 09:35:00,78.68,78.68,78.65,78.65,400.0,71.5722,71.5722,71.5449,71.5449,400.0
2019-03-13 09:40:00,78.56,78.56,78.34,78.44,10567.0,71.4631,71.4631,71.2629,71.3539,10567.0
2019-03-13 09:45:00,78.44,78.57,78.41,78.57,767.0,71.3539,71.4722,71.3266,71.4722,767.0
2019-03-13 09:50:00,78.62,78.66,78.61,78.61,900.0,71.5176,71.554,71.5085,71.5085,900.0
2019-03-13 09:55:00,78.63,78.68,78.63,78.68,900.0,71.5267,71.5722,71.5267,71.5722,900.0
2019-03-13 10:00:00,78.69,78.82,78.69,78.82,5010.0,71.5813,71.6996,71.5813,71.6996,5010.0
2019-03-13 10:05:00,78.76,78.76,78.63,78.67,2329.0,71.645,71.645,71.5267,71.5631,2329.0
2019-03-13 10:10:00,78.66,78.72,78.63,78.72,2500.0,71.554,71.6086,71.5267,71.6086,2500.0
2019-03-13 10:15:00,78.72,78.75,78.69,78.7,3335.0,71.6086,71.6359,71.5813,71.5904,3335.0
2019-03-13 10:20:00,78.69,78.71,78.61,78.66,2100.0,71.5813,71.5995,71.5085,71.554,2100.0
2019-03-13 10:25:00,78.66,78.68,78.6,78.61,3205.0,71.554,71.5722,71.4995,71.5085,3205.0
2019-03-13 10:30:00,78.63,78.63,78.58,78.6,2600.0,71.5267,71.5267,71.4813,71.4995,2600.0
2019-03-13 10:35:00,78.59,78.61,78.58,78.59,1900.0,71.4904,71.5085,71.4813,71.4904,1900.0
2019-03-13 10:40:00,78.59,78.61,78.57,78.6,1200.0,71.4904,71.5085,71.4722,71.4995,1200.0
2019-03-13 10:45:00,78.61,78.64,78.61,78.63,2400.0,71.5085,71.5358,71.5085,71.5267,2400.0
2019-03-13 10:50:00,78.64,78.73,78.64,78.73,3427.0,71.5358,71.6177,71.5358,71.6177,3427.0
2019-03-13 10:55:00,78.73,78.73,78.68,78.7,1850.0,71.6177,71.6177,71.5722,71.5904,1850.0
2019-03-13 11:00:00,78.7,78.78,78.7,78.74,5909.0,71.5904,71.6632,71.5904,71.6268,5909.0
2019-03-13 11:05:00,78.74,78.78,78.73,78.76,2394.0,71.6268,71.6632,71.6177,71.645,2394.0
2019-03-13 11:10:00,78.75,78.76,78.69,78.69,1300.0,71.6359,71.645,71.5813,71.5813,1300.0
2019-03-13 11:15:00,78.7,78.73,78.67,78.69,4704.0,71.5904,71.6177,71.5631,71.5813,4704.0
2019-03-13 11:20:00,78.68,78.72,78.68,78.71,3392.0,71.5722,71.6086,71.5722,71.5995,3392.0
2019-03-13 11:25:00,78.71,78.75,78.7,78.73,3602.0,71.5995,71.6359,71.5904,71.6177,3602.0
2019-03-13 11:30:00,78.74,78.75,78.72,78.72,1356.0,71.6268,71.6359,71.6086,71.6086,1356.0
2019-03-13 11:35:00,78.7,78.72,78.68,78.69,2470.0,71.5904,71.6086,71.5722,71.5813,2470.0
2019-03-13 11:40:00,78.69,78.7,78.65,78.67,2023.0,71.5813,71.5904,71.5449,71.5631,2023.0
2019-03-13 11:45:00,78.66,78.66,78.58,78.59,6106.0,71.554,71.554,71.4813,71.4904,6106.0
2019-03-13 11:50:00,78.59,78.68,78.59,78.68,2300.0,71.4904,71.5722,71.4904,71.5722,2300.0
2019-03-13 11:55:00,78.69,78.69,78.64,78.64,3087.0,71.5813,71.5813,71.5358,71.5358,3087.0
2019-03-13 12:00:00,78.65,78.68,78.62,78.68,9855.0,71.5449,71.5722,71.5176,71.5722,9855.0
2019-03-13 12:05:00,78.68,78.71,78.67,78.69,3053.0,71.5722,71.5995,71.5631,71.5813,3053.0
2019-03-13 12:10:00,78.68,78.7,78.67,78.67,6004.0,71.5722,71.5904,71.5631,71.5631,6004.0
2019-03-13 12:15:00,78.67,78.67,78.6,78.6,5193.0,71.5631,71.5631,71.4995,71.4995,5193.0
2019-03-13 12:20:00,78.61,78.61,78.57,78.57,1849.0,71.5085,71.5085,71.4722,71.4722,1849.0
2019-03-13 12:25:00,78.55,78.58,78.53,78.56,7081.0,71.454,71.4813,71.4358,71.4631,7081.0
2019-03-13 12:30:00,78.57,78.58,78.53,78.58,3900.0,71.4722,71.4813,71.4358,71.4813,3900.0
2019-03-13 12:35:00,78.57,78.57,78.54,78.55,2680.0,71.4722,71.4722,71.4449,71.454,2680.0
2019-03-13 12:40:00,78.55,78.61,78.54,78.61,3944.0,71.454,71.5085,71.4449,71.5085,3944.0
2019-03-13 12:45:00,78.62,78.64,78.61,78.62,2197.0,71.5176,71.5358,71.5085,71.5176,2197.0
2019-03-13 12:50:00,78.62,78.66,78.61,78.64,2089.0,71.5176,71.554,71.5085,71.5358,2089.0
2019-03-13 12:55:00,78.61,78.64,78.6,78.63,3128.0,71.5085,71.5358,71.4995,71.5267,3128.0
2019-03-13 13:00:00,78.64,78.7,78.64,78.69,3170.0,71.5358,71.5904,71.5358,71.5813,3170.0
2019-03-13 13:05:00,78.69,78.72,78.68,78.71,2310.0,71.5813,71.6086,71.5722,71.5995,2310.0
2019-03-13 13:10:00,78.71,78.74,78.71,78.73,1900.0,71.5995,71.6268,71.5995,71.6177,1900.0
2019-03-13 13:15:00,78.74,78.76,78.71,78.71,2627.0,71.6268,71.645,71.5995,71.5995,2627.0
2019-03-13 13:20:00,78.7,78.72,78.69,78.71,3563.0,71.5904,71.6086,71.5813,71.5995,3563.0
2019-03-13 13:25:00,78.71,78.72,78.7,78.71,2081.0,71.5995,71.6086,71.5904,71.5995,2081.0
2019-03-13 13:30:00,78.7,78.7,78.69,78.69,1100.0,71.5904,71.5904,71.5813,71.5813,1100.0
2019-03-13 13:35:00,78.68,78.72,78.66,78.71,3446.0,71.5722,71.6086,71.554,71.5995,3446.0
2019-03-13 13:40:00,78.71,78.71,78.67,78.67,1887.0,71.5995,71.5995,71.5631,71.5631,1887.0
2019-03-13 13:45:00,78.67,78.68,78.66,78.68,2998.0,71.5631,71.5722,71.554,71.5722,2998.0
2019-03-13 13:50:00,78.68,78.69,78.67,78.69,1200.0,71.5722,71.5813,71.5631,71.5813,1200.0
2019-03-13 13:55:00,78.69,78.73,78.69,78.73,2670.0,71.5813,71.6177,71.5813,71.6177,2670.0
2019-03-13 14:00:00,78.73,78.79,78.72,78.78,4580.0,71.6177,71.6723,71.6086,71.6632,4580.0
2019-03-13 14:05:00,78.79,78.81,78.78,78.81,4745.0,71.6723,71.6905,71.6632,71.6905,4745.0
2019-03-13 14:10:00,78.8,78.8,78.76,78.77,1805.0,71.6814,71.6814,71.645,71.6541,1805.0
2019-03-13 14:15:00,78.77,78.79,78.74,78.74,4056.0,71.6541,71.6723,71.6268,71.6268,4056.0
2019-03-13 14:20:00,78.74,78.74,78.73,78.73,4891.0,71.6268,71.6268,71.6177,71.6177,4891.0
2019-03-13 14:25:00,78.74,78.76,78.72,78.76,7084.0,71.6268,71.645,71.6086,71.645,7084.0
2019-03-13 14:30:00,78.75,78.75,78.7,78.74,6734.0,71.6359,71.6359,71.5904,71.6268,6734.0
2019-03-13 14:35:00,78.74,78.77,78.74,78.77,2000.0,71.6268,71.6541,71.6268,71.6541,2000.0
2019-03-13 14:40:00,78.76,78.77,78.74,78.77,6917.0,71.645,71.6541,71.6268,71.6541,6917.0
2019-03-13 14:45:00,78.77,78.77,78.66,78.69,8193.0,71.6541,71.6541,71.554,71.5813,8193.0
2019-03-13 14:50:00,78.69,78.69,78.64,78.68,5486.0,71.5813,71.5813,71.5358,71.5722,5486.0
2019-03-13 14:55:00,78.66,78.7,78.65,78.67,4164.0,71.554,71.5904,71.5449,71.5631,4164.0
2019-03-13 15:00:00,78.67,78.69,78.63,78.69,8057.0,71.5631,71.5813,71.5267,71.5813,8057.0
2019-03-13 15:05:00,78.68,78.68,78.59,78.6,4568.0,71.5722,71.5722,71.4904,71.4995,4568.0
2019-03-13 15:10:00,78.6,78.61,78.51,78.52,9690.0,71.4995,71.5085,71.4176,71.4267,9690.0
2019-03-13 15:15:00,78.52,78.58,78.51,78.57,6314.0,71.4267,71.4813,71.4176,71.4722,6314.0
2019-03-13 15:20:00,78.56,78.6,78.55,78.58,4664.0,71.4631,71.4995,71.454,71.4813,4664.0
2019-03-13 15:25:00,78.58,78.62,78.57,78.59,7519.0,71.4813,71.5176,71.4722,71.4904,7519.0
2019-03-13 15:30:00,78.58,78.66,78.57,78.66,10213.0,71.4813,71.554,71.4722,71.554,10213.0
2019-03-13 15:35:00,78.66,78.71,78.64,78.7,6735.0,71.554,71.5995,71.5358,71.5904,6735.0
2019-03-13 15:40:00,78.7,78.71,78.67,78.69,13802.0,71.5904,71.5995,71.5631,71.5813,13802.0
2019-03-13 15:45:00,78.71,78.73,78.66,78.66,12374.0,71.5995,71.6177,71.554,71.554,12374.0
2019-03-13 15:50:00,78.67,78.75,78.67,78.71,23774.0,71.5631,71.6359,71.5631,71.5995,23774.0
2019-03-13 15:55:00,78.72,78.76,78.67,78.7,43778.0,71.6086,71.645,71.5631,71.5904,43778.0
2019-03-14 09:30:00,78.85,78.85,78.58,78.68,11220.0,71.7269,71.7269,71.4813,71.5722,11220.0
2019-03-14 09:35:00,78.68,78.72,78.62,78.65,4228.0,71.5722,71.6086,71.5176,71.5449,4228.0
2019-03-14 09:40:00,78.64,78.65,78.58,78.59,3262.0,71.5358,71.5449,71.4813,71.4904,3262.0
2019-03-14 09:45:00,78.62,78.67,78.62,78.66,919.0,71.5176,71.5631,71.5176,71.554,919.0
2019-03-14 09:50:00,78.67,78.68,78.57,78.63,5728.0,71.5631,71.5722,71.4722,71.5267,5728.0
2019-03-14 09:55:00,78.63,78.64,78.59,78.61,4214.0,71.5267,71.5358,71.4904,71.5085,4214.0
2019-03-14 10:00:00,78.6,78.62,78.55,78.59,7060.0,71.4995,71.5176,71.454,71.4904,7060.0
2019-03-14 10:05:00,78.58,78.64,78.58,78.59,7380.0,71.4813,71.5358,71.4813,71.4904,7380.0
2019-03-14 10:10:00,78.6,78.7,78.6,78.66,6149.0,71.4995,71.5904,71.4995,71.554,6149.0
2019-03-14 10:15:00,78.67,78.67,78.6,78.63,2920.0,71.5631,71.5631,71.4995,71.5267,2920.0
2019-03-14 10:20:00,78.65,78.65,78.58,78.63,9930.0,71.5449,71.5449,71.4813,71.5267,9930.0
2019-03-14 10:25:00,78.62,78.65,78.6,78.63,9195.0,71.5176,71.5449,71.4995,71.5267,9195.0
2019-03-14 10:30:00,78.62,78.75,78.6,78.72,20625.0,71.5176,71.6359,71.4995,71.6086,20625.0
2019-03-14 10:35:00,78.72,78.76,78.71,78.76,3716.0,71.6086,71.645,71.5995,71.645,3716.0
2019-03-14 10:40:00,78.79,78.83,78.75,78.76,4089.0,71.6723,71.7087,71.6359,71.645,4089.0
2019-03-14 10:45:00,78.77,78.81,78.74,78.78,3910.0,71.6541,71.6905,71.6268,71.6632,3910.0
2019-03-14 10:50:00,78.78,78.84,78.77,78.84,4825.0,71.6632,71.7178,71.6541,71.7178,4825.0
2019-03-14 10:55:00,78.83,78.9,78.82,78.89,4716.0,71.7087,71.7723,71.6996,71.7633,4716.0
2019-03-14 11:00:00,78.89,78.9,78.84,78.86,6572.0,71.7633,71.7723,71.7178,71.736,6572.0
2019-03-14 11:05:00,78.87,78.89,78.86,78.86,7050.0,71.7451,71.7633,71.736,71.736,7050.0
2019-03-14 11:10:00,78.85,78.85,78.81,78.83,5518.0,71.7269,71.7269,71.6905,71.7087,5518.0
2019-03-14 11:15:00,78.84,78.92,78.84,78.92,3610.0,71.7178,71.7905,71.7178,71.7905,3610.0
2019-03-14 11:20:00,78.92,78.95,78.9,78.94,11311.0,71.7905,71.8178,71.7723,71.8087,11311.0
2019-03-14 11:25:00,78.94,78.94,78.87,78.9,3814.0,71.8087,71.8087,71.7451,71.7723,3814.0
2019-03-14 11:30:00,78.89,78.95,78.89,78.93,2214.0,71.7633,71.8178,71.7633,71.7996,2214.0
2019-03-14 11:35:00,78.94,78.95,78.9,78.94,2382.0,71.8087,71.8178,71.7723,71.8087,2382.0
2019-03-14 11:40:00,78.94,79.01,78.92,79.01,6485.0,71.8087,71.8724,71.7905,71.8724,6485.0
2019-03-14 11:45:00,79.02,79.04,79.0,79.01,3100.0,71.8815,71.8997,71.8633,71.8724,3100.0
2019-03-14 11:50:00,78.99,79.02,78.96,78.96,3200.0,71.8542,71.8815,71.8269,71.8269,3200.0
2019-03-14 11:55:00,78.95,78.99,78.92,78.94,3400.0,71.8178,71.8542,71.7905,71.8087,3400.0
2019-03-14 12:00:00,78.93,78.94,78.9,78.92,1300.0,71.7996,71.8087,71.7723,71.7905,1300.0
2019-03-14 12:05:00,78.92,78.94,78.92,78.93,2303.0,71.7905,71.8087,71.7905,71.7996,2303.0
2019-03-14 12:10:00,78.93,78.94,78.92,78.93,1100.0,71.7996,71.8087,71.7905,71.7996,1100.0
2019-03-14 12:15:00,78.94,78.97,78.94,78.95,2999.0,71.8087,71.836,71.8087,71.8178,2999.0
2019-03-14 12:20:00,78.94,78.95,78.88,78.88,2806.0,71.8087,71.8178,71.7542,71.7542,2806.0
2019-03-14 12:25:00,78.87,78.89,78.87,78.88,1805.0,71.7451,71.7633,71.7451,71.7542,1805.0
2019-03-14 12:30:00,78.88,78.91,78.88,78.89,2800.0,71.7542,71.7814,71.7542,71.7633,2800.0
2019-03-14 12:35:00,78.9,78.91,78.89,78.9,1600.0,71.7723,71.7814,71.7633,71.7723,1600.0
2019-03-14 12:40:00,78.91,78.92,78.9,78.91,1201.0,71.7814,71.7905,71.7723,71.7814,1201.0
2019-03-14 12:45:00,78.91,78.92,78.9,78.91,1500.0,71.7814,71.7905,71.7723,71.7814,1500.0
2019-03-14 12:50:00,78.92,78.92,78.86,78.87,4108.0,71.7905,71.7905,71.736,71.7451,4108.0
2019-03-14 12:55:00,78.85,78.87,78.85,78.85,2676.0,71.7269,71.7451,71.7269,71.7269,2676.0
2019-03-14 13:00:00,78.85,78.86,78.83,78.84,2283.0,71.7269,71.736,71.7087,71.7178,2283.0
2019-03-14 13:05:00,78.84,78.84,78.8,78.81,3503.0,71.7178,71.7178,71.6814,71.6905,3503.0
2019-03-14 13:10:00,78.82,78.84,78.8,78.83,1700.0,71.6996,71.7178,71.6814,71.7087,1700.0
2019-03-14 13:15:00,78.83,78.83,78.8,78.81,2457.0,71.7087,71.7087,71.6814,71.6905,2457.0
2019-03-14 13:20:00,78.81,78.83,78.79,78.8,4158.0,71.6905,71.7087,71.6723,71.6814,4158.0
2019-03-14 13:25:00,78.79,78.79,78.77,78.77,1267.0,71.6723,71.6723,71.6541,71.6541,1267.0
2019-03-14 13:30:00,78.78,78.8,78.76,78.76,2518.0,71.6632,71.6814,71.645,71.645,2518.0
2019-03-14 13:35:00,78.77,78.78,78.76,78.77,5262.0,71.6541,71.6632,71.645,71.6541,5262.0
2019-03-14 13:40:00,78.77,78.77,78.72,78.75,3542.0,71.6541,71.6541,71.6086,71.6359,3542.0
2019-03-14 13:45:00,78.75,78.78,78.74,78.77,6606.0,71.6359,71.6632,71.6268,71.6541,6606.0
2019-03-14 13:50:00,78.79,78.81,78.78,78.8,11980.0,71.6723,71.6905,71.6632,71.6814,11980.0
2019-03-14 13:55:00,78.8,78.81,78.8,78.81,4052.0,71.6814,71.6905,71.6814,71.6905,4052.0
2019-03-14 14:00:00,78.81,78.81,78.77,78.8,3645.0,71.6905,71.6905,71.6541,71.6814,3645.0
2019-03-14 14:05:00,78.8,78.81,78.79,78.8,2802.0,71.6814,71.6905,71.6723,71.6814,2802.0
2019-03-14 14:10:00,78.81,78.83,78.8,78.82,6378.0,71.6905,71.7087,71.6814,71.6996,6378.0
2019-03-14 14:15:00,78.82,78.83,78.77,78.78,3166.0,71.6996,71.7087,71.6541,71.6632,3166.0
2019-03-14 14:20:00,78.78,78.78,78.75,78.75,3225.0,71.6632,71.6632,71.6359,71.6359,3225.0
2019-03-14 14:25:00,78.76,78.76,78.72,78.72,800.0,71.645,71.645,71.6086,71.6086,800.0
2019-03-14 14:30:00,78.72,78.75,78.71,78.72,4801.0,71.6086,71.6359,71.5995,71.6086,4801.0
2019-03-14 14:35:00,78.72,78.78,78.72,78.78,9484.0,71.6086,71.6632,71.6086,71.6632,9484.0
2019-03-14 14:40:00,78.78,78.83,78.78,78.81,5898.0,71.6632,71.7087,71.6632,71.6905,5898.0
2019-03-14 14:45:00,78.8,78.81,78.79,78.8,6018.0,71.6814,71.6905,71.6723,71.6814,6018.0
2019-03-14 14:50:00,78.8,78.83,78.79,78.82,8062.0,71.6814,71.7087,71.6723,71.6996,8062.0
2019-03-14 14:55:00,78.81,78.83,78.8,78.82,4500.0,71.6905,71.7087,71.6814,71.6996,4500.0
2019-03-14 15:00:00,78.82,78.84,78.81,78.83,4853.0,71.6996,71.7178,71.6905,71.7087,4853.0
2019-03-14 15:05:00,78.84,78.88,78.83,78.88,8028.0,71.7178,71.7542,71.7087,71.7542,8028.0
2019-03-14 15:10:00,78.88,78.89,78.87,78.89,5398.0,71.7542,71.7633,71.7451,71.7633,5398.0
2019-03-14 15:15:00,78.9,78.92,78.87,78.88,7184.0,71.7723,71.7905,71.7451,71.7542,7184.0
2019-03-14 15:20:00,78.88,78.89,78.87,78.89,3527.0,71.7542,71.7633,71.7451,71.7633,3527.0
2019-03-14 15:25:00,78.89,78.96,78.89,78.95,10103.0,71.7633,71.8269,71.7633,71.8178,10103.0
2019-03-14 15:30:00,78.96,79.0,78.94,78.99,12685.0,71.8269,71.8633,71.8087,71.8542,12685.0
2019-03-14 15:35:00,78.99,79.08,78.99,79.08,10441.0,71.8542,71.9361,71.8542,71.9361,10441.0
2019-03-14 15:40:00,79.08,79.09,79.0,79.03,21961.0,71.9361,71.9452,71.8633,71.8906,21961.0
2019-03-14 15:45:00,79.03,79.07,79.03,79.03,23290.0,71.8906,71.927,71.8906,71.8906,23290.0
2019-03-14 15:50:00,79.04,79.04,78.94,78.95,37538.0,71.8997,71.8997,71.8087,71.8178,37538.0
2019-03-14 15:55:00,78.94,78.97,78.86,78.95,85394.0,71.8087,71.836,71.736,71.8178,85394.0
2019-03-15 09:30:00,79.03,79.08,78.92,79.03,231459.0,71.8906,71.9361,71.7905,71.8906,231459.0
2019-03-15 09:35:00,79.08,79.23,78.98,78.98,7855.0,71.9361,72.0725,71.8451,71.8451,7855.0
2019-03-15 09:40:00,78.92,79.03,78.84,78.84,3215.0,71.7905,71.8906,71.7178,71.7178,3215.0
2019-03-15 09:45:00,78.83,78.94,78.76,78.93,4800.0,71.7087,71.8087,71.645,71.7996,4800.0
2019-03-15 09:50:00,78.92,78.94,78.82,78.85,5082.0,71.7905,71.8087,71.6996,71.7269,5082.0
2019-03-15 09:55:00,78.84,78.85,78.78,78.83,4721.0,71.7178,71.7269,71.6632,71.7087,4721.0
2019-03-15 10:00:00,78.81,78.86,78.79,78.82,4844.0,71.6905,71.736,71.6723,71.6996,4844.0
2019-03-15 10:05:00,78.82,78.85,78.76,78.85,3360.0,71.6996,71.7269,71.645,71.7269,3360.0
2019-03-15 10:10:00,78.84,78.9,78.83,78.85,8805.0,71.7178,71.7723,71.7087,71.7269,8805.0
2019-03-15 10:15:00,78.83,78.83,78.74,78.78,5667.0,71.7087,71.7087,71.6268,71.6632,5667.0
2019-03-15 10:20:00,78.78,78.84,78.73,78.79,9643.0,71.6632,71.7178,71.6177,71.6723,9643.0
2019-03-15 10:25:00,78.77,78.8,78.72,78.77,4489.0,71.6541,71.6814,71.6086,71.6541,4489.0
2019-03-15 10:30:00,78.77,78.79,78.7,78.75,8236.0,71.6541,71.6723,71.5904,71.6359,8236.0
2019-03-15 10:35:00,78.75,78.76,78.67,78.68,3730.0,71.6359,71.645,71.5631,71.5722,3730.0
2019-03-15 10:40:00,78.67,78.72,78.66,78.72,3604.0,71.5631,71.6086,71.554,71.6086,3604.0
2019-03-15 10:45:00,78.71,78.76,78.69,78.7,7953.0,71.5995,71.645,71.5813,71.5904,7953.0
2019-03-15 10:50:00,78.71,78.74,78.69,78.71,4519.0,71.5995,71.6268,71.5813,71.5995,4519.0
2019-03-15 10:55:00,78.69,78.73,78.67,78.72,6126.0,71.5813,71.6177,71.5631,71.6086,6126.0
2019-03-15 11:00:00,78.72,78.72,78.7,78.7,4814.0,71.6086,71.6086,71.5904,71.5904,4814.0
2019-03-15 11:05:00,78.7,78.71,78.67,78.67,3803.0,71.5904,71.5995,71.5631,71.5631,3803.0
2019-03-15 11:10:00,78.66,78.67,78.63,78.67,3850.0,71.554,71.5631,71.5267,71.5631,3850.0
2019-03-15 11:15:00,78.7,78.75,78.7,78.74,3502.0,71.5904,71.6359,71.5904,71.6268,3502.0
2019-03-15 11:20:00,78.74,78.83,78.74,78.81,8654.0,71.6268,71.7087,71.6268,71.6905,8654.0
2019-03-15 11:25:00,78.82,78.82,78.8,78.8,3649.0,71.6996,71.6996,71.6814,71.6814,3649.0
2019-03-15 11:30:00,78.79,78.79,78.72,78.72,5107.0,71.6723,71.6723,71.6086,71.6086,5107.0
2019-03-15 11:35:00,78.73,78.76,78.72,78.75,3123.0,71.6177,71.645,71.6086,71.6359,3123.0
2019-03-15 11:40:00,78.73,78.75,78.72,78.73,3962.0,71.6177,71.6359,71.6086,71.6177,3962.0
2019-03-15 11:45:00,78.73,78.79,78.66,78.79,5397.0,71.6177,71.6723,71.554,71.6723,5397.0
2019-03-15 11:50:00,78.8,78.81,78.72,78.74,3700.0,71.6814,71.6905,71.6086,71.6268,3700.0
2019-03-15 11:55:00,78.74,78.77,78.74,78.76,4853.0,71.6268,71.6541,71.6268,71.645,4853.0
2019-03-15 12:00:00,78.76,78.8,78.74,78.8,3059.0,71.645,71.6814,71.6268,71.6814,3059.0
2019-03-15 12:05:00,78.8,78.81,78.78,78.81,4400.0,71.6814,71.6905,71.6632,71.6905,4400.0
2019-03-15 12:10:00,78.81,78.86,78.81,78.84,5718.0,71.6905,71.736,71.6905,71.7178,5718.0
2019-03-15 12:15:00,78.84,78.85,78.78,78.78,4940.0,71.7178,71.7269,71.6632,71.6632,4940.0
2019-03-15 12:20:00,78.79,78.8,78.76,78.79,5793.0,71.6723,71.6814,71.645,71.6723,5793.0
2019-03-15 12:25:00,78.79,78.8,78.78,78.79,3400.0,71.6723,71.6814,71.6632,71.6723,3400.0
2019-03-15 12:30:00,78.78,78.84,78.78,78.84,3661.0,71.6632,71.7178,71.6632,71.7178,3661.0
2019-03-15 12:35:00,78.84,78.88,78.83,78.88,4016.0,71.7178,71.7542,71.7087,71.7542,4016.0
2019-03-15 12:40:00,78.89,78.89,78.86,78.88,2318.0,71.7633,71.7633,71.736,71.7542,2318.0
2019-03-15 12:45:00,78.87,78.88,78.85,78.86,4692.0,71.7451,71.7542,71.7269,71.736,4692.0
2019-03-15 12:50:00,78.87,78.93,78.86,78.89,5917.0,71.7451,71.7996,71.736,71.7633,5917.0
2019-03-15 12:55:00,78.89,78.93,78.86,78.92,2953.0,71.7633,71.7996,71.736,71.7905,2953.0
2019-03-15 13:00:00,78.92,78.95,78.91,78.94,3537.0,71.7905,71.8178,71.7814,71.8087,3537.0
2019-03-15 13:05:00,78.93,78.96,78.91,78.94,3494.0,71.7996,71.8269,71.7814,71.8087,3494.0
2019-03-15 13:10:00,78.94,78.98,78.93,78.95,3581.0,71.8087,71.8451,71.7996,71.8178,3581.0
2019-03-15 13:15:00,78.94,78.96,78.93,78.94,3166.0,71.8087,71.8269,71.7996,71.8087,3166.0
2019-03-15 13:20:00,78.94,78.94,78.91,78.91,2301.0,71.8087,71.8087,71.7814,71.7814,2301.0
2019-03-15 13:25:00,78.9,78.9,78.86,78.87,3351.0,71.7723,71.7723,71.736,71.7451,3351.0
2019-03-15 13:30:00,78.86,78.89,78.86,78.87,2693.0,71.736,71.7633,71.736,71.7451,2693.0
2019-03-15 13:35:00,78.87,78.87,78.85,78.86,1903.0,71.7451,71.7451,71.7269,71.736,1903.0
2019-03-15 13:40:00,78.85,78.88,78.84,78.87,3903.0,71.7269,71.7542,71.7178,71.7451,3903.0
2019-03-15 13:45:00,78.88,78.89,78.87,78.87,2109.0,71.7542,71.7633,71.7451,71.7451,2109.0
2019-03-15 13:50:00,78.86,78.88,78.82,78.84,3450.0,71.736,71.7542,71.6996,71.7178,3450.0
2019-03-15 13:55:00,78.84,78.84,78.78,78.79,3600.0,71.7178,71.7178,71.6632,71.6723,3600.0
2019-03-15 14:00:00,78.8,78.83,78.77,78.77,4069.0,71.6814,71.7087,71.6541,71.6541,4069.0
2019-03-15 14:05:00,78.77,78.77,78.74,78.74,4752.0,71.6541,71.6541,71.6268,71.6268,4752.0
2019-03-15 14:10:00,78.74,78.75,78.71,78.71,8383.0,71.6268,71.6359,71.5995,71.5995,8383.0
2019-03-15 14:15:00,78.71,78.76,78.69,78.71,11360.0,71.5995,71.645,71.5813,71.5995,11360.0
2019-03-15 14:20:00,78.71,78.71,78.66,78.69,8394.0,71.5995,71.5995,71.554,71.5813,8394.0
2019-03-15 14:25:00,78.68,78.7,78.61,78.65,5567.0,71.5722,71.5904,71.5085,71.5449,5567.0
2019-03-15 14:30:00,78.64,78.71,78.64,78.7,5681.0,71.5358,71.5995,71.5358,71.5904,5681.0
2019-03-15 14:35:00,78.7,78.76,78.69,78.76,8034.0,71.5904,71.645,71.5813,71.645,8034.0
2019-03-15 14:40:00,78.75,78.77,78.7,78.7,10279.0,71.6359,71.6541,71.5904,71.5904,10279.0
2019-03-15 14:45:00,78.69,78.78,78.68,78.77,9254.0,71.5813,71.6632,71.5722,71.6541,9254.0
2019-03-15 14:50:00,78.77,78.77,78.7,78.74,9729.0,71.6541,71.6541,71.5904,71.6268,9729.0
2019-03-15 14:55:00,78.75,78.76,78.69,78.7,5957.0,71.6359,71.645,71.5813,71.5904,5957.0
2019-03-15 15:00:00,78.69,78.7,78.68,78.7,7751.0,71.5813,71.5904,71.5722,71.5904,7751.0
2019-03-15 15:05:00,78.7,78.72,78.65,78.66,12530.0,71.5904,71.6086,71.5449,71.554,12530.0
2019-03-15 15:10:00,78.65,78.66,78.63,78.63,8822.0,71.5449,71.554,71.5267,71.5267,8822.0
2019-03-15 15:15:00,78.63,78.71,78.62,78.69,9669.0,71.5267,71.5995,71.5176,71.5813,9669.0
2019-03-15 15:20:00,78.69,78.79,78.69,78.79,9127.0,71.5813,71.6723,71.5813,71.6723,9127.0
2019-03-15 15:25:00,78.79,78.79,78.74,78.77,12070.0,71.6723,71.6723,71.6268,71.6541,12070.0
2019-03-15 15:30:00,78.77,78.77,78.69,78.73,27665.0,71.6541,71.6541,71.5813,71.6177,27665.0
2019-03-15 15:35:00,78.73,78.75,78.65,78.66,25321.0,71.6177,71.6359,71.5449,71.554,25321.0
2019-03-15 15:40:00,78.66,78.77,78.64,78.74,46578.0,71.554,71.6541,71.5358,71.6268,46578.0
2019-03-15 15:45:00,78.77,78.78,78.71,78.72,35785.0,71.6541,71.6632,71.5995,71.6086,35785.0
2019-03-15 15:50:00,78.72,78.72,78.59,78.6,61372.0,71.6086,71.6086,71.4904,71.4995,61372.0
2019-03-15 15:55:00,78.6,78.72,78.57,78.65,211246.0,71.4995,71.6086,71.4722,71.5449,211246.0
2019-03-18 09:30:00,78.63,78.74,78.47,78.7,13279.0,71.5267,71.6268,71.3812,71.5904,13279.0
2019-03-18 09:35:00,78.71,78.81,78.7,78.81,9341.0,71.5995,71.6905,71.5904,71.6905,9341.0
2019-03-18 09:40:00,78.84,78.85,78.69,78.75,4555.0,71.7178,71.7269,71.5813,71.6359,4555.0
2019-03-18 09:45:00,78.79,78.82,78.71,78.76,5915.0,71.6723,71.6996,71.5995,71.645,5915.0
2019-03-18 09:50:00,78.77,78.79,78.65,78.66,2521.0,71.6541,71.6723,71.5449,71.554,2521.0
2019-03-18 09:55:00,78.66,78.67,78.53,78.62,15962.0,71.554,71.5631,71.4358,71.5176,15962.0
2019-03-18 10:00:00,78.59,78.62,78.54,78.61,4520.0,71.4904,71.5176,71.4449,71.5085,4520.0
2019-03-18 10:05:00,78.6,78.6,78.56,78.6,4737.0,71.4995,71.4995,71.4631,71.4995,4737.0
2019-03-18 10:10:00,78.6,78.63,78.54,78.57,3779.0,71.4995,71.5267,71.4449,71.4722,3779.0
2019-03-18 10:15:00,78.57,78.64,78.57,78.61,10226.0,71.4722,71.5358,71.4722,71.5085,10226.0
2019-03-18 10:20:00,78.63,78.65,78.61,78.61,3276.0,71.5267,71.5449,71.5085,71.5085,3276.0
2019-03-18 10:25:00,78.62,78.65,78.61,78.65,4110.0,71.5176,71.5449,71.5085,71.5449,4110.0
2019-03-18 10:30:00,78.64,78.74,78.64,78.72,10760.0,71.5358,71.6268,71.5358,71.6086,10760.0
2019-03-18 10:35:00,78.73,78.74,78.64,78.69,29917.0,71.6177,71.6268,71.5358,71.5813,29917.0
2019-03-18 10:40:00,78.69,78.71,78.63,78.66,51365.0,71.5813,71.5995,71.5267,71.554,51365.0
2019-03-18 10:45:00,78.66,78.69,78.61,78.63,52888.0,71.554,71.5813,71.5085,71.5267,52888.0
2019-03-18 10:50:00,78.64,78.69,78.6,78.66,30163.0,71.5358,71.5813,71.4995,71.554,30163.0
2019-03-18 10:55:00,78.65,78.71,78.61,78.63,26903.0,71.5449,71.5995,71.5085,71.5267,26903.0
2019-03-18 11:00:00,78.63,78.67,78.62,78.65,8463.0,71.5267,71.5631,71.5176,71.5449,8463.0
2019-03-18 11:05:00,78.66,78.7,78.65,78.67,10765.0,71.554,71.5904,71.5449,71.5631,10765.0
2019-03-18 11:10:00,78.68,78.68,78.62,78.63,11089.0,71.5722,71.5722,71.5176,71.5267,11089.0
2019-03-18 11:15:00,78.64,78.66,78.63,78.64,5915.0,71.5358,71.554,71.5267,71.5358,5915.0
2019-03-18 11:20:00,78.64,78.66,78.6,78.64,6992.0,71.5358,71.554,71.4995,71.5358,6992.0
2019-03-18 11:25:00,78.64,78.65,78.59,78.6,9500.0,71.5358,71.5449,71.4904,71.4995,9500.0
2019-03-18 11:30:00,78.62,78.66,78.57,78.58,13416.0,71.5176,71.554,71.4722,71.4813,13416.0
2019-03-18 11:35:00,78.58,78.65,78.58,78.65,4900.0,71.4813,71.5449,71.4813,71.5449,4900.0
2019-03-18 11:40:00,78.65,78.66,78.57,78.6,12303.0,71.5449,71.554,71.4722,71.4995,12303.0
2019-03-18 11:45:00,78.59,78.7,78.59,78.66,11198.0,71.4904,71.5904,71.4904,71.554,11198.0
2019-03-18 11:50:00,78.67,78.71,78.62,78.66,22620.0,71.5631,71.5995,71.5176,71.554,22620.0
2019-03-18 11:55:00,78.65,78.68,78.63,78.67,7129.0,71.5449,71.5722,71.5267,71.5631,7129.0
2019-03-18 12:00:00,78.67,78.78,78.66,78.78,19210.0,71.5631,71.6632,71.554,71.6632,19210.0
2019-03-18 12:05:00,78.78,78.8,78.74,78.8,7212.0,71.6632,71.6814,71.6268,71.6814,7212.0
2019-03-18 12:10:00,78.79,78.83,78.71,78.77,20561.0,71.6723,71.7087,71.5995,71.6541,20561.0
2019-03-18 12:15:00,78.78,78.82,78.76,78.82,10266.0,71.6632,71.6996,71.645,71.6996,10266.0
2019-03-18 12:20:00,78.82,78.83,78.76,78.77,13094.0,71.6996,71.7087,71.645,71.6541,13094.0
2019-03-18 12:25:00,78.76,78.81,78.76,78.8,4914.0,71.645,71.6905,71.645,71.6814,4914.0
2019-03-18 12:30:00,78.8,78.8,78.72,78.73,5080.0,71.6814,71.6814,71.6086,71.6177,5080.0
2019-03-18 12:35:00,78.73,78.77,78.72,78.74,4163.0,71.6177,71.6541,71.6086,71.6268,4163.0
2019-03-18 12:40:00,78.76,78.76,78.75,78.76,1100.0,71.645,71.645,71.6359,71.645,1100.0
2019-03-18 12:45:00,78.77,78.78,78.77,78.78,6358.0,71.6541,71.6632,71.6541,71.6632,6358.0
2019-03-18 12:50:00,78.77,78.82,78.77,78.77,6686.0,71.6541,71.6996,71.6541,71.6541,6686.0
2019-03-18 12:55:00,78.77,78.79,78.74,78.78,9703.0,71.6541,71.6723,71.6268,71.6632,9703.0
2019-03-18 13:00:00,78.78,78.82,78.76,78.77,8969.0,71.6632,71.6996,71.645,71.6541,8969.0
2019-03-18 13:05:00,78.77,78.8,78.76,78.78,10011.0,71.6541,71.6814,71.645,71.6632,10011.0
2019-03-18 13:10:00,78.77,78.77,78.7,78.75,17763.0,71.6541,71.6541,71.5904,71.6359,17763.0
2019-03-18 13:15:00,78.75,78.8,78.75,78.79,2783.0,71.6359,71.6814,71.6359,71.6723,2783.0
2019-03-18 13:20:00,78.78,78.87,78.78,78.86,15976.0,71.6632,71.7451,71.6632,71.736,15976.0
2019-03-18 13:25:00,78.84,78.85,78.82,78.85,4348.0,71.7178,71.7269,71.6996,71.7269,4348.0
2019-03-18 13:30:00,78.83,78.87,78.83,78.86,4303.0,71.7087,71.7451,71.7087,71.736,4303.0
2019-03-18 13:35:00,78.86,78.87,78.84,78.86,7450.0,71.736,71.7451,71.7178,71.736,7450.0
2019-03-18 13:40:00,78.86,78.88,78.85,78.88,5745.0,71.736,71.7542,71.7269,71.7542,5745.0
2019-03-18 13:45:00,78.88,78.88,78.79,78.81,23599.0,71.7542,71.7542,71.6723,71.6905,23599.0
2019-03-18 13:50:00,78.8,78.85,78.8,78.84,5799.0,71.6814,71.7269,71.6814,71.7178,5799.0
2019-03-18 13:55:00,78.84,78.85,78.8,78.81,23251.0,71.7178,71.7269,71.6814,71.6905,23251.0
2019-03-18 14:00:00,78.81,78.83,78.81,78.82,6250.0,71.6905,71.7087,71.6905,71.6996,6250.0
2019-03-18 14:05:00,78.81,78.82,78.77,78.8,16113.0,71.6905,71.6996,71.6541,71.6814,16113.0
2019-03-18 14:10:00,78.81,78.82,78.77,78.8,8341.0,71.6905,71.6996,71.6541,71.6814,8341.0
2019-03-18 14:15:00,78.8,78.81,78.74,78.79,15725.0,71.6814,71.6905,71.6268,71.6723,15725.0
2019-03-18 14:20:00,78.81,78.86,78.8,78.86,6658.0,71.6905,71.736,71.6814,71.736,6658.0
2019-03-18 14:25:00,78.87,78.89,78.85,78.86,10980.0,71.7451,71.7633,71.7269,71.736,10980.0
2019-03-18 14:30:00,78.84,78.84,78.8,78.81,8609.0,71.7178,71.7178,71.6814,71.6905,8609.0
2019-03-18 14:35:00,78.83,78.89,78.82,78.84,13092.0,71.7087,71.7633,71.6996,71.7178,13092.0
2019-03-18 14:40:00,78.85,78.9,78.83,78.86,9421.0,71.7269,71.7723,71.7087,71.736,9421.0
2019-03-18 14:45:00,78.85,78.87,78.79,78.84,48573.0,71.7269,71.7451,71.6723,71.7178,48573.0
2019-03-18 14:50:00,78.84,78.88,78.81,78.88,18723.0,71.7178,71.7542,71.6905,71.7542,18723.0
2019-03-18 14:55:00,78.87,78.94,78.86,78.93,8786.0,71.7451,71.8087,71.736,71.7996,8786.0
2019-03-18 15:00:00,78.95,78.96,78.84,78.89,14801.0,71.8178,71.8269,71.7178,71.7633,14801.0
2019-03-18 15:05:00,78.89,78.89,78.85,78.87,10049.0,71.7633,71.7633,71.7269,71.7451,10049.0
2019-03-18 15:10:00,78.87,78.9,78.83,78.87,8682.0,71.7451,71.7723,71.7087,71.7451,8682.0
2019-03-18 15:15:00,78.87,78.89,78.85,78.89,25798.0,71.7451,71.7633,71.7269,71.7633,25798.0
2019-03-18 15:20:00,78.88,78.88,78.84,78.85,26375.0,71.7542,71.7542,71.7178,71.7269,26375.0
2019-03-18 15:25:00,78.85,78.86,78.82,78.83,13968.0,71.7269,71.736,71.6996,71.7087,13968.0
2019-03-18 15:30:00,78.83,78.88,78.83,78.85,20819.0,71.7087,71.7542,71.7087,71.7269,20819.0
2019-03-18 15:35:00,78.85,78.87,78.81,78.81,17970.0,71.7269,71.7451,71.6905,71.6905,17970.0
2019-03-18 15:40:00,78.82,78.88,78.81,78.88,34194.0,71.6996,71.7542,71.6905,71.7542,34194.0
2019-03-18 15:45:00,78.89,78.91,78.8,78.85,85278.0,71.7633,71.7814,71.6814,71.7269,85278.0
2019-03-18 15:50:00,78.85,78.89,78.83,78.88,64931.0,71.7269,71.7633,71.7087,71.7542,64931.0
2019-03-18 15:55:00,78.87,78.97,78.86,78.96,105064.0,71.7451,71.836,71.736,71.8269,105064.0
2019-03-19 09:30:00,79.15,79.33,78.97,79.27,7242.0,71.9998,72.1635,71.836,72.1089,7242.0
2019-03-19 09:35:00,79.27,79.29,79.2,79.26,4179.0,72.1089,72.1271,72.0452,72.0998,4179.0
2019-03-19 09:40:00,79.26,79.3,79.17,79.29,3174.0,72.0998,72.1362,72.018,72.1271,3174.0
2019-03-19 09:45:00,79.33,79.33,79.2,79.27,15084.0,72.1635,72.1635,72.0452,72.1089,15084.0
2019-03-19 09:50:00,79.26,79.26,79.12,79.18,6100.0,72.0998,72.0998,71.9725,72.0271,6100.0
2019-03-19 09:55:00,79.16,79.21,79.14,79.17,2472.0,72.0089,72.0543,71.9907,72.018,2472.0
2019-03-19 10:00:00,79.17,79.21,79.1,79.12,2503.0,72.018,72.0543,71.9543,71.9725,2503.0
2019-03-19 10:05:00,79.09,79.13,79.06,79.09,4305.0,71.9452,71.9816,71.9179,71.9452,4305.0
2019-03-19 10:10:00,79.09,79.09,79.0,79.06,2636.0,71.9452,71.9452,71.8633,71.9179,2636.0
2019-03-19 10:15:00,79.06,79.1,79.0,79.09,19406.0,71.9179,71.9543,71.8633,71.9452,19406.0
2019-03-19 10:20:00,79.07,79.14,79.05,79.12,3300.0,71.927,71.9907,71.9088,71.9725,3300.0
2019-03-19 10:25:00,79.1,79.11,79.07,79.08,4116.0,71.9543,71.9634,71.927,71.9361,4116.0
2019-03-19 10:30:00,79.08,79.1,79.07,79.08,12643.0,71.9361,71.9543,71.927,71.9361,12643.0
2019-03-19 10:35:00,79.07,79.14,79.07,79.13,3515.0,71.927,71.9907,71.927,71.9816,3515.0
2019-03-19 10:40:00,79.13,79.14,79.09,79.11,3341.0,71.9816,71.9907,71.9452,71.9634,3341.0
2019-03-19 10:45:00,79.08,79.12,79.08,79.12,3501.0,71.9361,71.9725,71.9361,71.9725,3501.0
2019-03-19 10:50:00,79.13,79.13,79.07,79.08,4505.0,71.9816,71.9816,71.927,71.9361,4505.0
2019-03-19 10:55:00,79.06,79.07,79.0,79.04,3487.0,71.9179,71.927,71.8633,71.8997,3487.0
2019-03-19 11:00:00,79.04,79.1,79.03,79.1,3836.0,71.8997,71.9543,71.8906,71.9543,3836.0
2019-03-19 11:05:00,79.09,79.09,79.04,79.07,3050.0,71.9452,71.9452,71.8997,71.927,3050.0
2019-03-19 11:10:00,79.06,79.13,79.04,79.13,7029.0,71.9179,71.9816,71.8997,71.9816,7029.0
2019-03-19 11:15:00,79.12,79.14,79.1,79.13,2950.0,71.9725,71.9907,71.9543,71.9816,2950.0
2019-03-19 11:20:00,79.13,79.16,79.12,79.15,2800.0,71.9816,72.0089,71.9725,71.9998,2800.0
2019-03-19 11:25:00,79.16,79.17,79.15,79.16,700.0,72.0089,72.018,71.9998,72.0089,700.0
2019-03-19 11:30:00,79.15,79.17,79.11,79.17,4021.0,71.9998,72.018,71.9634,72.018,4021.0
2019-03-19 11:35:00,79.17,79.24,79.17,79.23,2200.0,72.018,72.0816,72.018,72.0725,2200.0
2019-03-19 11:40:00,79.23,79.23,79.16,79.18,6474.0,72.0725,72.0725,72.0089,72.0271,6474.0
2019-03-19 11:45:00,79.18,79.24,79.17,79.21,5524.0,72.0271,72.0816,72.018,72.0543,5524.0
2019-03-19 11:50:00,79.22,79.22,79.16,79.2,6336.0,72.0634,72.0634,72.0089,72.0452,6336.0
2019-03-19 11:55:00,79.2,79.34,79.2,79.32,7279.0,72.0452,72.1726,72.0452,72.1544,7279.0
2019-03-19 12:00:00,79.34,79.35,79.29,79.33,5758.0,72.1726,72.1817,72.1271,72.1635,5758.0
2019-03-19 12:05:00,79.32,79.33,79.26,79.29,4500.0,72.1544,72.1635,72.0998,72.1271,4500.0
2019-03-19 12:10:00,79.29,79.29,79.24,79.24,3160.0,72.1271,72.1271,72.0816,72.0816,3160.0
2019-03-19 12:15:00,79.23,79.24,79.18,79.19,6067.0,72.0725,72.0816,72.0271,72.0362,6067.0
2019-03-19 12:20:00,79.19,79.19,79.14,79.15,5200.0,72.0362,72.0362,71.9907,71.9998,5200.0
2019-03-19 12:25:00,79.15,79.16,79.07,79.09,33241.0,71.9998,72.0089,71.927,71.9452,33241.0
2019-03-19 12:30:00,79.09,79.12,79.06,79.09,9232.0,71.9452,71.9725,71.9179,71.9452,9232.0
2019-03-19 12:35:00,79.08,79.09,79.03,79.03,4700.0,71.9361,71.9452,71.8906,71.8906,4700.0
2019-03-19 12:40:00,79.03,79.07,78.96,78.99,7837.0,71.8906,71.927,71.8269,71.8542,7837.0
2019-03-19 12:45:00,78.99,78.99,78.75,78.75,14983.0,71.8542,71.8542,71.6359,71.6359,14983.0
2019-03-19 12:50:00,78.77,78.88,78.76,78.79,10587.0,71.6541,71.7542,71.645,71.6723,10587.0
2019-03-19 12:55:00,78.78,78.93,78.78,78.93,7690.0,71.6632,71.7996,71.6632,71.7996,7690.0
2019-03-19 13:00:00,78.92,78.95,78.89,78.95,4049.0,71.7905,71.8178,71.7633,71.8178,4049.0
2019-03-19 13:05:00,78.94,79.01,78.94,78.99,3712.0,71.8087,71.8724,71.8087,71.8542,3712.0
2019-03-19 13:10:00,78.99,79.07,78.99,79.06,5925.0,71.8542,71.927,71.8542,71.9179,5925.0
2019-03-19 13:15:00,79.05,79.06,79.03,79.05,2200.0,71.9088,71.9179,71.8906,71.9088,2200.0
2019-03-19 13:20:00,79.05,79.1,79.05,79.1,9789.0,71.9088,71.9543,71.9088,71.9543,9789.0
2019-03-19 13:25:00,79.1,79.11,79.06,79.09,3460.0,71.9543,71.9634,71.9179,71.9452,3460.0
2019-03-19 13:30:00,79.09,79.1,79.06,79.06,1943.0,71.9452,71.9543,71.9179,71.9179,1943.0
2019-03-19 13:35:00,79.07,79.08,79.05,79.05,2000.0,71.927,71.9361,71.9088,71.9088,2000.0
2019-03-19 13:40:00,79.05,79.06,79.02,79.04,3016.0,71.9088,71.9179,71.8815,71.8997,3016.0
2019-03-19 13:45:00,79.04,79.05,79.01,79.03,2100.0,71.8997,71.9088,71.8724,71.8906,2100.0
2019-03-19 13:50:00,79.03,79.03,78.99,78.99,2200.0,71.8906,71.8906,71.8542,71.8542,2200.0
2019-03-19 13:55:00,79.0,79.02,78.98,79.02,2381.0,71.8633,71.8815,71.8451,71.8815,2381.0
2019-03-19 14:00:00,79.01,79.03,78.96,79.01,2788.0,71.8724,71.8906,71.8269,71.8724,2788.0
2019-03-19 14:05:00,79.02,79.02,78.96,78.96,5253.0,71.8815,71.8815,71.8269,71.8269,5253.0
2019-03-19 14:10:00,78.97,78.97,78.9,78.9,4533.0,71.836,71.836,71.7723,71.7723,4533.0
2019-03-19 14:15:00,78.9,78.93,78.86,78.92,5508.0,71.7723,71.7996,71.736,71.7905,5508.0
2019-03-19 14:20:00,78.93,78.95,78.9,78.91,2666.0,71.7996,71.8178,71.7723,71.7814,2666.0
2019-03-19 14:25:00,78.89,78.93,78.88,78.92,5249.0,71.7633,71.7996,71.7542,71.7905,5249.0
2019-03-19 14:30:00,78.92,78.94,78.91,78.94,6960.0,71.7905,71.8087,71.7814,71.8087,6960.0
2019-03-19 14:35:00,78.93,78.96,78.9,78.91,8498.0,71.7996,71.8269,71.7723,71.7814,8498.0
2019-03-19 14:40:00,78.9,78.97,78.9,78.95,5290.0,71.7723,71.836,71.7723,71.8178,5290.0
2019-03-19 14:45:00,78.94,78.95,78.92,78.92,5281.0,71.8087,71.8178,71.7905,71.7905,5281.0
2019-03-19 14:50:00,78.92,78.92,78.87,78.9,7888.0,71.7905,71.7905,71.7451,71.7723,7888.0
2019-03-19 14:55:00,78.9,78.91,78.83,78.84,7041.0,71.7723,71.7814,71.7087,71.7178,7041.0
2019-03-19 15:00:00,78.85,78.85,78.77,78.83,4421.0,71.7269,71.7269,71.6541,71.7087,4421.0
2019-03-19 15:05:00,78.82,78.86,78.79,78.79,3973.0,71.6996,71.736,71.6723,71.6723,3973.0
2019-03-19 15:10:00,78.79,78.81,78.74,78.78,12039.0,71.6723,71.6905,71.6268,71.6632,12039.0
2019-03-19 15:15:00,78.77,78.78,78.7,78.71,5537.0,71.6541,71.6632,71.5904,71.5995,5537.0
2019-03-19 15:20:00,78.72,78.72,78.65,78.65,6364.0,71.6086,71.6086,71.5449,71.5449,6364.0
2019-03-19 15:25:00,78.65,78.68,78.63,78.65,5266.0,71.5449,71.5722,71.5267,71.5449,5266.0
2019-03-19 15:30:00,78.65,78.73,78.62,78.7,11735.0,71.5449,71.6177,71.5176,71.5904,11735.0
2019-03-19 15:35:00,78.7,78.7,78.64,78.65,10674.0,71.5904,71.5904,71.5358,71.5449,10674.0
2019-03-19 15:40:00,78.64,78.64,78.55,78.57,9388.0,71.5358,71.5358,71.454,71.4722,9388.0
2019-03-19 15:45:00,78.57,78.69,78.57,78.68,33624.0,71.4722,71.5813,71.4722,71.5722,33624.0
2019-03-19 15:50:00,78.68,78.7,78.64,78.65,45218.0,71.5722,71.5904,71.5358,71.5449,45218.0
2019-03-19 15:55:00,78.65,78.87,78.65,78.84,69198.0,71.5449,71.7451,71.5449,71.7178,69198.0
2019-03-20 09:30:00,78.76,78.85,78.66,78.66,14433.0,71.645,71.7269,71.554,71.554,14433.0
2019-03-20 09:35:00,78.62,78.76,78.61,78.75,3904.0,71.5176,71.645,71.5085,71.6359,3904.0
2019-03-20 09:40:00,78.73,78.73,78.66,78.66,1683.0,71.6177,71.6177,71.554,71.554,1683.0
2019-03-20 09:45:00,78.66,78.66,78.59,78.64,2131.0,71.554,71.554,71.4904,71.5358,2131.0
2019-03-20 09:50:00,78.59,78.64,78.57,78.58,4807.0,71.4904,71.5358,71.4722,71.4813,4807.0
2019-03-20 09:55:00,78.58,78.59,78.41,78.42,5768.0,71.4813,71.4904,71.3266,71.3357,5768.0
2019-03-20 10:00:00,78.45,78.46,78.42,78.42,2885.0,71.363,71.3721,71.3357,71.3357,2885.0
2019-03-20 10:05:00,78.42,78.52,78.42,78.44,3886.0,71.3357,71.4267,71.3357,71.3539,3886.0
2019-03-20 10:10:00,78.42,78.46,78.42,78.45,2572.0,71.3357,71.3721,71.3357,71.363,2572.0
2019-03-20 10:15:00,78.43,78.44,78.42,78.42,6396.0,71.3448,71.3539,71.3357,71.3357,6396.0
2019-03-20 10:20:00,78.41,78.41,78.35,78.4,2832.0,71.3266,71.3266,71.272,71.3175,2832.0
2019-03-20 10:25:00,78.43,78.49,78.4,78.48,3359.0,71.3448,71.3994,71.3175,71.3903,3359.0
2019-03-20 10:30:00,78.48,78.51,78.47,78.47,21422.0,71.3903,71.4176,71.3812,71.3812,21422.0
2019-03-20 10:35:00,78.47,78.56,78.47,78.55,15600.0,71.3812,71.4631,71.3812,71.454,15600.0
2019-03-20 10:40:00,78.56,78.56,78.47,78.49,6663.0,71.4631,71.4631,71.3812,71.3994,6663.0
2019-03-20 10:45:00,78.49,78.49,78.42,78.42,6216.0,71.3994,71.3994,71.3357,71.3357,6216.0
2019-03-20 10:50:00,78.41,78.41,78.35,78.36,11648.0,71.3266,71.3266,71.272,71.2811,11648.0
2019-03-20 10:55:00,78.36,78.43,78.35,78.41,12400.0,71.2811,71.3448,71.272,71.3266,12400.0
2019-03-20 11:00:00,78.46,78.5,78.45,78.48,4029.0,71.3721,71.4085,71.363,71.3903,4029.0
2019-03-20 11:05:00,78.49,78.49,78.45,78.48,9539.0,71.3994,71.3994,71.363,71.3903,9539.0
2019-03-20 11:10:00,78.47,78.49,78.46,78.48,6881.0,71.3812,71.3994,71.3721,71.3903,6881.0
2019-03-20 11:15:00,78.47,78.56,78.46,78.55,9058.0,71.3812,71.4631,71.3721,71.454,9058.0
2019-03-20 11:20:00,78.56,78.61,78.54,78.6,9068.0,71.4631,71.5085,71.4449,71.4995,9068.0
2019-03-20 11:25:00,78.6,78.63,78.6,78.62,5885.0,71.4995,71.5267,71.4995,71.5176,5885.0
2019-03-20 11:30:00,78.63,78.71,78.62,78.7,5191.0,71.5267,71.5995,71.5176,71.5904,5191.0
2019-03-20 11:35:00,78.7,78.75,78.68,78.7,9115.0,71.5904,71.6359,71.5722,71.5904,9115.0
2019-03-20 11:40:00,78.7,78.71,78.62,78.63,21157.0,71.5904,71.5995,71.5176,71.5267,21157.0
2019-03-20 11:45:00,78.63,78.65,78.58,78.58,6701.0,71.5267,71.5449,71.4813,71.4813,6701.0
2019-03-20 11:50:00,78.6,78.6,78.52,78.53,14502.0,71.4995,71.4995,71.4267,71.4358,14502.0
2019-03-20 11:55:00,78.53,78.53,78.45,78.47,5600.0,71.4358,71.4358,71.363,71.3812,5600.0
2019-03-20 12:00:00,78.45,78.47,78.39,78.39,4098.0,71.363,71.3812,71.3084,71.3084,4098.0
2019-03-20 12:05:00,78.38,78.41,78.38,78.39,7580.0,71.2993,71.3266,71.2993,71.3084,7580.0
2019-03-20 12:10:00,78.38,78.45,78.38,78.41,3800.0,71.2993,71.363,71.2993,71.3266,3800.0
2019-03-20 12:15:00,78.42,78.49,78.41,78.45,4140.0,71.3357,71.3994,71.3266,71.363,4140.0
2019-03-20 12:20:00,78.45,78.52,78.44,78.5,2169.0,71.363,71.4267,71.3539,71.4085,2169.0
2019-03-20 12:25:00,78.5,78.52,78.46,78.51,11502.0,71.4085,71.4267,71.3721,71.4176,11502.0
2019-03-20 12:30:00,78.49,78.49,78.37,78.4,5199.0,71.3994,71.3994,71.2902,71.3175,5199.0
2019-03-20 12:35:00,78.39,78.46,78.37,78.44,2149.0,71.3084,71.3721,71.2902,71.3539,2149.0
2019-03-20 12:40:00,78.44,78.46,78.4,78.45,2658.0,71.3539,71.3721,71.3175,71.363,2658.0
2019-03-20 12:45:00,78.45,78.45,78.43,78.45,1598.0,71.363,71.363,71.3448,71.363,1598.0
2019-03-20 12:50:00,78.48,78.49,78.45,78.47,1800.0,71.3903,71.3994,71.363,71.3812,1800.0
2019-03-20 12:55:00,78.48,78.53,78.48,78.52,2871.0,71.3903,71.4358,71.3903,71.4267,2871.0
2019-03-20 13:00:00,78.53,78.53,78.5,78.52,2400.0,71.4358,71.4358,71.4085,71.4267,2400.0
2019-03-20 13:05:00,78.5,78.52,78.48,78.52,4537.0,71.4085,71.4267,71.3903,71.4267,4537.0
2019-03-20 13:10:00,78.52,78.54,78.49,78.5,5735.0,71.4267,71.4449,71.3994,71.4085,5735.0
2019-03-20 13:15:00,78.5,78.52,78.48,78.5,5997.0,71.4085,71.4267,71.3903,71.4085,5997.0
2019-03-20 13:20:00,78.51,78.51,78.48,78.5,1600.0,71.4176,71.4176,71.3903,71.4085,1600.0
2019-03-20 13:25:00,78.51,78.52,78.46,78.48,5470.0,71.4176,71.4267,71.3721,71.3903,5470.0
2019-03-20 13:30:00,78.49,78.5,78.47,78.48,1417.0,71.3994,71.4085,71.3812,71.3903,1417.0
2019-03-20 13:35:00,78.48,78.52,78.47,78.51,2667.0,71.3903,71.4267,71.3812,71.4176,2667.0
2019-03-20 13:40:00,78.51,78.52,78.49,78.51,3397.0,71.4176,71.4267,71.3994,71.4176,3397.0
2019-03-20 13:45:00,78.53,78.53,78.49,78.49,3291.0,71.4358,71.4358,71.3994,71.3994,3291.0
2019-03-20 13:50:00,78.48,78.48,78.44,78.46,4905.0,71.3903,71.3903,71.3539,71.3721,4905.0
2019-03-20 13:55:00,78.46,78.49,78.44,78.45,8134.0,71.3721,71.3994,71.3539,71.363,8134.0
2019-03-20 14:00:00,78.5,78.73,78.49,78.71,24475.0,71.4085,71.6177,71.3994,71.5995,24475.0
2019-03-20 14:05:00,78.76,78.78,78.64,78.69,7346.0,71.645,71.6632,71.5358,71.5813,7346.0
2019-03-20 14:10:00,78.71,78.72,78.64,78.7,14909.0,71.5995,71.6086,71.5358,71.5904,14909.0
2019-03-20 14:15:00,78.67,78.68,78.61,78.62,4652.0,71.5631,71.5722,71.5085,71.5176,4652.0
2019-03-20 14:20:00,78.64,78.7,78.59,78.7,8705.0,71.5358,71.5904,71.4904,71.5904,8705.0
2019-03-20 14:25:00,78.68,78.76,78.66,78.76,9993.0,71.5722,71.645,71.554,71.645,9993.0
2019-03-20 14:30:00,78.76,78.76,78.63,78.67,34272.0,71.645,71.645,71.5267,71.5631,34272.0
2019-03-20 14:35:00,78.65,78.75,78.65,78.7,25472.0,71.5449,71.6359,71.5449,71.5904,25472.0
2019-03-20 14:40:00,78.71,78.74,78.66,78.68,11164.0,71.5995,71.6268,71.554,71.5722,11164.0
2019-03-20 14:45:00,78.67,78.77,78.67,78.72,19152.0,71.5631,71.6541,71.5631,71.6086,19152.0
2019-03-20 14:50:00,78.71,78.76,78.65,78.66,7820.0,71.5995,71.645,71.5449,71.554,7820.0
2019-03-20 14:55:00,78.67,78.71,78.64,78.66,8238.0,71.5631,71.5995,71.5358,71.554,8238.0
2019-03-20 15:00:00,78.68,78.72,78.58,78.6,10120.0,71.5722,71.6086,71.4813,71.4995,10120.0
2019-03-20 15:05:00,78.59,78.61,78.56,78.59,5112.0,71.4904,71.5085,71.4631,71.4904,5112.0
2019-03-20 15:10:00,78.6,78.61,78.55,78.58,4355.0,71.4995,71.5085,71.454,71.4813,4355.0
2019-03-20 15:15:00,78.58,78.59,78.52,78.53,6382.0,71.4813,71.4904,71.4267,71.4358,6382.0
2019-03-20 15:20:00,78.54,78.55,78.5,78.52,5986.0,71.4449,71.454,71.4085,71.4267,5986.0
2019-03-20 15:25:00,78.5,78.53,78.48,78.51,7746.0,71.4085,71.4358,71.3903,71.4176,7746.0
2019-03-20 15:30:00,78.5,78.51,78.28,78.28,11601.0,71.4085,71.4176,71.2084,71.2084,11601.0
2019-03-20 15:35:00,78.29,78.33,78.27,78.27,10071.0,71.2175,71.2538,71.1993,71.1993,10071.0
2019-03-20 15:40:00,78.27,78.28,78.21,78.26,13111.0,71.1993,71.2084,71.1447,71.1902,13111.0
2019-03-20 15:45:00,78.27,78.43,78.26,78.38,21200.0,71.1993,71.3448,71.1902,71.2993,21200.0
2019-03-20 15:50:00,78.38,78.39,78.34,78.39,21986.0,71.2993,71.3084,71.2629,71.3084,21986.0
2019-03-20 15:55:00,78.38,78.47,78.34,78.41,85272.0,71.2993,71.3812,71.2629,71.3266,85272.0
2019-03-21 09:30:00,78.26,78.38,78.2,78.37,6332.0,71.1902,71.2993,71.1356,71.2902,6332.0
2019-03-21 09:35:00,78.42,78.56,78.42,78.45,2908.0,71.3357,71.4631,71.3357,71.363,2908.0
2019-03-21 09:40:00,78.5,78.54,78.49,78.54,1506.0,71.4085,71.4449,71.3994,71.4449,1506.0
2019-03-21 09:45:00,78.55,78.55,78.46,78.49,4706.0,71.454,71.454,71.3721,71.3994,4706.0
2019-03-21 09:50:00,78.48,78.53,78.48,78.53,13957.0,71.3903,71.4358,71.3903,71.4358,13957.0
2019-03-21 09:55:00,78.54,78.65,78.53,78.59,5062.0,71.4449,71.5449,71.4358,71.4904,5062.0
2019-03-21 10:00:00,78.59,78.62,78.55,78.56,3442.0,71.4904,71.5176,71.454,71.4631,3442.0
2019-03-21 10:05:00,78.55,78.62,78.54,78.59,4305.0,71.454,71.5176,71.4449,71.4904,4305.0
2019-03-21 10:10:00,78.6,78.62,78.59,78.61,26900.0,71.4995,71.5176,71.4904,71.5085,26900.0
2019-03-21 10:15:00,78.58,78.6,78.57,78.58,5107.0,71.4813,71.4995,71.4722,71.4813,5107.0
2019-03-21 10:20:00,78.58,78.65,78.54,78.56,4800.0,71.4813,71.5449,71.4449,71.4631,4800.0
2019-03-21 10:25:00,78.55,78.6,78.55,78.59,2300.0,71.454,71.4995,71.454,71.4904,2300.0
2019-03-21 10:30:00,78.59,78.59,78.52,78.55,2336.0,71.4904,71.4904,71.4267,71.454,2336.0
2019-03-21 10:35:00,78.57,78.58,78.54,78.57,3967.0,71.4722,71.4813,71.4449,71.4722,3967.0
2019-03-21 10:40:00,78.56,78.57,78.51,78.53,8566.0,71.4631,71.4722,71.4176,71.4358,8566.0
2019-03-21 10:45:00,78.56,78.56,78.48,78.48,6942.0,71.4631,71.4631,71.3903,71.3903,6942.0
2019-03-21 10:50:00,78.48,78.51,78.48,78.51,2425.0,71.3903,71.4176,71.3903,71.4176,2425.0
2019-03-21 10:55:00,78.51,78.57,78.49,78.56,2615.0,71.4176,71.4722,71.3994,71.4631,2615.0
2019-03-21 11:00:00,78.57,78.68,78.57,78.66,5859.0,71.4722,71.5722,71.4722,71.554,5859.0
2019-03-21 11:05:00,78.66,78.74,78.64,78.72,6414.0,71.554,71.6268,71.5358,71.6086,6414.0
2019-03-21 11:10:00,78.72,78.76,78.7,78.72,6396.0,71.6086,71.645,71.5904,71.6086,6396.0
2019-03-21 11:15:00,78.74,78.77,78.71,78.73,3467.0,71.6268,71.6541,71.5995,71.6177,3467.0
2019-03-21 11:20:00,78.72,78.74,78.69,78.73,2701.0,71.6086,71.6268,71.5813,71.6177,2701.0
2019-03-21 11:25:00,78.73,78.73,78.67,78.7,4671.0,71.6177,71.6177,71.5631,71.5904,4671.0
2019-03-21 11:30:00,78.7,78.75,78.67,78.7,4086.0,71.5904,71.6359,71.5631,71.5904,4086.0
2019-03-21 11:35:00,78.7,78.74,78.7,78.73,1300.0,71.5904,71.6268,71.5904,71.6177,1300.0
2019-03-21 11:40:00,78.72,78.81,78.71,78.81,1823.0,71.6086,71.6905,71.5995,71.6905,1823.0
2019-03-21 11:45:00,78.79,78.86,78.78,78.84,4646.0,71.6723,71.736,71.6632,71.7178,4646.0
2019-03-21 11:50:00,78.84,78.91,78.82,78.89,5462.0,71.7178,71.7814,71.6996,71.7633,5462.0
2019-03-21 11:55:00,78.88,78.96,78.88,78.94,2608.0,71.7542,71.8269,71.7542,71.8087,2608.0
2019-03-21 12:00:00,78.92,78.96,78.92,78.95,1924.0,71.7905,71.8269,71.7905,71.8178,1924.0
2019-03-21 12:05:00,78.95,78.96,78.92,78.94,2300.0,71.8178,71.8269,71.7905,71.8087,2300.0
2019-03-21 12:10:00,78.94,78.96,78.94,78.96,1700.0,71.8087,71.8269,71.8087,71.8269,1700.0
2019-03-21 12:15:00,78.97,78.97,78.92,78.92,800.0,71.836,71.836,71.7905,71.7905,800.0
2019-03-21 12:20:00,78.92,78.97,78.92,78.97,3298.0,71.7905,71.836,71.7905,71.836,3298.0
2019-03-21 12:25:00,78.96,78.96,78.93,78.93,2984.0,71.8269,71.8269,71.7996,71.7996,2984.0
2019-03-21 12:30:00,78.93,78.95,78.9,78.94,2605.0,71.7996,71.8178,71.7723,71.8087,2605.0
2019-03-21 12:35:00,78.95,78.95,78.9,78.94,1900.0,71.8178,71.8178,71.7723,71.8087,1900.0
2019-03-21 12:40:00,78.95,78.98,78.93,78.96,1900.0,71.8178,71.8451,71.7996,71.8269,1900.0
2019-03-21 12:45:00,78.97,78.98,78.93,78.95,3600.0,71.836,71.8451,71.7996,71.8178,3600.0
2019-03-21 12:50:00,78.96,78.97,78.93,78.94,2100.0,71.8269,71.836,71.7996,71.8087,2100.0
2019-03-21 12:55:00,78.94,78.98,78.94,78.98,2000.0,71.8087,71.8451,71.8087,71.8451,2000.0
2019-03-21 13:00:00,78.98,79.05,78.97,79.05,4920.0,71.8451,71.9088,71.836,71.9088,4920.0
2019-03-21 13:05:00,79.05,79.07,79.04,79.06,4246.0,71.9088,71.927,71.8997,71.9179,4246.0
2019-03-21 13:10:00,79.05,79.12,79.05,79.11,3998.0,71.9088,71.9725,71.9088,71.9634,3998.0
2019-03-21 13:15:00,79.09,79.09,79.07,79.08,3812.0,71.9452,71.9452,71.927,71.9361,3812.0
2019-03-21 13:20:00,79.06,79.12,79.06,79.09,10662.0,71.9179,71.9725,71.9179,71.9452,10662.0
2019-03-21 13:25:00,79.1,79.14,79.09,79.14,2783.0,71.9543,71.9907,71.9452,71.9907,2783.0
2019-03-21 13:30:00,79.15,79.17,79.14,79.15,3542.0,71.9998,72.018,71.9907,71.9998,3542.0
2019-03-21 13:35:00,79.14,79.15,79.1,79.11,4034.0,71.9907,71.9998,71.9543,71.9634,4034.0
2019-03-21 13:40:00,79.13,79.14,79.07,79.08,3592.0,71.9816,71.9907,71.927,71.9361,3592.0
2019-03-21 13:45:00,79.08,79.1,79.05,79.1,1900.0,71.9361,71.9543,71.9088,71.9543,1900.0
2019-03-21 13:50:00,79.1,79.15,79.1,79.13,3507.0,71.9543,71.9998,71.9543,71.9816,3507.0
2019-03-21 13:55:00,79.11,79.12,79.05,79.08,2602.0,71.9634,71.9725,71.9088,71.9361,2602.0
2019-03-21 14:00:00,79.09,79.12,79.05,79.08,6947.0,71.9452,71.9725,71.9088,71.9361,6947.0
2019-03-21 14:05:00,79.08,79.1,79.07,79.08,2230.0,71.9361,71.9543,71.927,71.9361,2230.0
2019-03-21 14:10:00,79.08,79.16,79.08,79.16,2540.0,71.9361,72.0089,71.9361,72.0089,2540.0
2019-03-21 14:15:00,79.17,79.19,79.14,79.16,4346.0,72.018,72.0362,71.9907,72.0089,4346.0
2019-03-21 14:20:00,79.17,79.21,79.15,79.18,6684.0,72.018,72.0543,71.9998,72.0271,6684.0
2019-03-21 14:25:00,79.18,79.26,79.18,79.26,2405.0,72.0271,72.0998,72.0271,72.0998,2405.0
2019-03-21 14:30:00,79.24,79.27,79.21,79.26,4134.0,72.0816,72.1089,72.0543,72.0998,4134.0
2019-03-21 14:35:00,79.24,79.3,79.24,79.3,4539.0,72.0816,72.1362,72.0816,72.1362,4539.0
2019-03-21 14:40:00,79.3,79.34,79.28,79.33,3036.0,72.1362,72.1726,72.118,72.1635,3036.0
2019-03-21 14:45:00,79.32,79.33,79.29,79.31,4623.0,72.1544,72.1635,72.1271,72.1453,4623.0
2019-03-21 14:50:00,79.31,79.31,79.26,79.29,2905.0,72.1453,72.1453,72.0998,72.1271,2905.0
2019-03-21 14:55:00,79.26,79.27,79.18,79.18,3744.0,72.0998,72.1089,72.0271,72.0271,3744.0
2019-03-21 15:00:00,79.2,79.26,79.16,79.26,6250.0,72.0452,72.0998,72.0089,72.0998,6250.0
2019-03-21 15:05:00,79.27,79.33,79.26,79.29,5793.0,72.1089,72.1635,72.0998,72.1271,5793.0
2019-03-21 15:10:00,79.25,79.25,79.14,79.16,9233.0,72.0907,72.0907,71.9907,72.0089,9233.0
2019-03-21 15:15:00,79.16,79.22,79.15,79.22,4033.0,72.0089,72.0634,71.9998,72.0634,4033.0
2019-03-21 15:20:00,79.23,79.24,79.19,79.24,7635.0,72.0725,72.0816,72.0362,72.0816,7635.0
2019-03-21 15:25:00,79.26,79.28,79.23,79.25,5837.0,72.0998,72.118,72.0725,72.0907,5837.0
2019-03-21 15:30:00,79.26,79.3,79.23,79.28,4965.0,72.0998,72.1362,72.0725,72.118,4965.0
2019-03-21 15:35:00,79.29,79.34,79.26,79.33,6486.0,72.1271,72.1726,72.0998,72.1635,6486.0
2019-03-21 15:40:00,79.33,79.38,79.31,79.37,10285.0,72.1635,72.209,72.1453,72.1999,10285.0
2019-03-21 15:45:00,79.38,79.42,79.32,79.32,21952.0,72.209,72.2454,72.1544,72.1544,21952.0
2019-03-21 15:50:00,79.31,79.39,79.28,79.36,18544.0,72.1453,72.2181,72.118,72.1908,18544.0
2019-03-21 15:55:00,79.35,79.42,79.29,79.34,90471.0,72.1817,72.2454,72.1271,72.1726,90471.0
2019-03-22 09:30:00,79.17,79.18,78.95,79.06,14052.0,72.018,72.0271,71.8178,71.9179,14052.0
2019-03-22 09:35:00,79.13,79.16,79.03,79.09,7287.0,71.9816,72.0089,71.8906,71.9452,7287.0
2019-03-22 09:40:00,79.1,79.16,79.1,79.15,2462.0,71.9543,72.0089,71.9543,71.9998,2462.0
2019-03-22 09:45:00,79.12,79.16,78.97,79.0,4036.0,71.9725,72.0089,71.836,71.8633,4036.0
2019-03-22 09:50:00,78.98,79.07,78.97,79.07,6325.0,71.8451,71.927,71.836,71.927,6325.0
2019-03-22 09:55:00,79.06,79.08,78.99,79.04,8133.0,71.9179,71.9361,71.8542,71.8997,8133.0
2019-03-22 10:00:00,79.06,79.12,79.06,79.12,5400.0,71.9179,71.9725,71.9179,71.9725,5400.0
2019-03-22 10:05:00,79.12,79.23,79.11,79.23,2785.0,71.9725,72.0725,71.9634,72.0725,2785.0
2019-03-22 10:10:00,79.22,79.32,79.22,79.31,2900.0,72.0634,72.1544,72.0634,72.1453,2900.0
2019-03-22 10:15:00,79.3,79.3,79.25,79.28,4900.0,72.1362,72.1362,72.0907,72.118,4900.0
2019-03-22 10:20:00,79.28,79.29,79.24,79.24,2400.0,72.118,72.1271,72.0816,72.0816,2400.0
2019-03-22 10:25:00,79.22,79.24,79.17,79.19,6838.0,72.0634,72.0816,72.018,72.0362,6838.0
2019-03-22 10:30:00,79.22,79.25,79.2,79.23,5406.0,72.0634,72.0907,72.0452,72.0725,5406.0
2019-03-22 10:35:00,79.25,79.34,79.25,79.33,1969.0,72.0907,72.1726,72.0907,72.1635,1969.0
2019-03-22 10:40:00,79.33,79.39,79.32,79.39,3859.0,72.1635,72.2181,72.1544,72.2181,3859.0
2019-03-22 10:45:00,79.37,79.38,79.28,79.29,6401.0,72.1999,72.209,72.118,72.1271,6401.0
2019-03-22 10:50:00,79.28,79.32,79.28,79.32,2800.0,72.118,72.1544,72.118,72.1544,2800.0
2019-03-22 10:55:00,79.32,79.35,79.23,79.23,6277.0,72.1544,72.1817,72.0725,72.0725,6277.0
2019-03-22 11:00:00,79.25,79.34,79.25,79.33,3205.0,72.0907,72.1726,72.0907,72.1635,3205.0
2019-03-22 11:05:00,79.34,79.38,79.32,79.38,5772.0,72.1726,72.209,72.1544,72.209,5772.0
2019-03-22 11:10:00,79.37,79.41,79.33,79.4,3337.0,72.1999,72.2363,72.1635,72.2272,3337.0
2019-03-22 11:15:00,79.39,79.46,79.34,79.36,17967.0,72.2181,72.2818,72.1726,72.1908,17967.0
2019-03-22 11:20:00,79.36,79.36,79.27,79.29,3192.0,72.1908,72.1908,72.1089,72.1271,3192.0
2019-03-22 11:25:00,79.28,79.33,79.26,79.31,4316.0,72.118,72.1635,72.0998,72.1453,4316.0
2019-03-22 11:30:00,79.31,79.33,79.23,79.23,1686.0,72.1453,72.1635,72.0725,72.0725,1686.0
2019-03-22 11:35:00,79.23,79.25,79.2,79.22,1100.0,72.0725,72.0907,72.0452,72.0634,1100.0
2019-03-22 11:40:00,79.22,79.22,79.16,79.2,1800.0,72.0634,72.0634,72.0089,72.0452,1800.0
2019-03-22 11:45:00,79.18,79.24,79.17,79.24,3664.0,72.0271,72.0816,72.018,72.0816,3664.0
2019-03-22 11:50:00,79.24,79.24,79.11,79.15,3450.0,72.0816,72.0816,71.9634,71.9998,3450.0
2019-03-22 11:55:00,79.16,79.2,79.11,79.11,2803.0,72.0089,72.0452,71.9634,71.9634,2803.0
2019-03-22 12:00:00,79.14,79.22,79.14,79.22,2206.0,71.9907,72.0634,71.9907,72.0634,2206.0
2019-03-22 12:05:00,79.21,79.27,79.21,79.25,2713.0,72.0543,72.1089,72.0543,72.0907,2713.0
2019-03-22 12:10:00,79.22,79.24,79.18,79.18,3555.0,72.0634,72.0816,72.0271,72.0271,3555.0
2019-03-22 12:15:00,79.18,79.26,79.18,79.22,4013.0,72.0271,72.0998,72.0271,72.0634,4013.0
2019-03-22 12:20:00,79.22,79.28,79.21,79.23,5987.0,72.0634,72.118,72.0543,72.0725,5987.0
2019-03-22 12:25:00,79.21,79.21,79.14,79.15,2411.0,72.0543,72.0543,71.9907,71.9998,2411.0
2019-03-22 12:30:00,79.15,79.19,79.13,79.16,6686.0,71.9998,72.0362,71.9816,72.0089,6686.0
2019-03-22 12:35:00,79.14,79.15,79.11,79.12,4300.0,71.9907,71.9998,71.9634,71.9725,4300.0
2019-03-22 12:40:00,79.11,79.11,79.01,79.01,4800.0,71.9634,71.9634,71.8724,71.8724,4800.0
2019-03-22 12:45:00,79.02,79.05,79.0,79.05,5586.0,71.8815,71.9088,71.8633,71.9088,5586.0
2019-03-22 12:50:00,79.06,79.1,79.03,79.1,7701.0,71.9179,71.9543,71.8906,71.9543,7701.0
2019-03-22 12:55:00,79.08,79.08,79.01,79.07,7060.0,71.9361,71.9361,71.8724,71.927,7060.0
2019-03-22 13:00:00,79.07,79.13,79.07,79.08,4172.0,71.927,71.9816,71.927,71.9361,4172.0
2019-03-22 13:05:00,79.07,79.13,79.06,79.13,4211.0,71.927,71.9816,71.9179,71.9816,4211.0
2019-03-22 13:10:00,79.11,79.12,79.06,79.06,6521.0,71.9634,71.9725,71.9179,71.9179,6521.0
2019-03-22 13:15:00,79.07,79.1,79.05,79.08,2808.0,71.927,71.9543,71.9088,71.9361,2808.0
2019-03-22 13:20:00,79.07,79.11,79.04,79.11,9832.0,71.927,71.9634,71.8997,71.9634,9832.0
2019-03-22 13:25:00,79.1,79.11,79.08,79.11,1900.0,71.9543,71.9634,71.9361,71.9634,1900.0
2019-03-22 13:30:00,79.12,79.21,79.12,79.18,5639.0,71.9725,72.0543,71.9725,72.0271,5639.0
2019-03-22 13:35:00,79.19,79.2,79.15,79.17,3732.0,72.0362,72.0452,71.9998,72.018,3732.0
2019-03-22 13:40:00,79.19,79.22,79.19,79.22,4232.0,72.0362,72.0634,72.0362,72.0634,4232.0
2019-03-22 13:45:00,79.21,79.21,79.17,79.18,6000.0,72.0543,72.0543,72.018,72.0271,6000.0
2019-03-22 13:50:00,79.18,79.2,79.16,79.19,2995.0,72.0271,72.0452,72.0089,72.0362,2995.0
2019-03-22 13:55:00,79.18,79.18,79.13,79.14,14220.0,72.0271,72.0271,71.9816,71.9907,14220.0
2019-03-22 14:00:00,79.14,79.16,79.04,79.09,35328.0,71.9907,72.0089,71.8997,71.9452,35328.0
2019-03-22 14:05:00,79.1,79.11,79.06,79.11,6189.0,71.9543,71.9634,71.9179,71.9634,6189.0
2019-03-22 14:10:00,79.11,79.21,79.1,79.19,12976.0,71.9634,72.0543,71.9543,72.0362,12976.0
2019-03-22 14:15:00,79.19,79.28,79.19,79.25,5007.0,72.0362,72.118,72.0362,72.0907,5007.0
2019-03-22 14:20:00,79.25,79.3,79.25,79.29,3951.0,72.0907,72.1362,72.0907,72.1271,3951.0
2019-03-22 14:25:00,79.29,79.31,79.27,79.3,4093.0,72.1271,72.1453,72.1089,72.1362,4093.0
2019-03-22 14:30:00,79.3,79.32,79.27,79.28,3163.0,72.1362,72.1544,72.1089,72.118,3163.0
2019-03-22 14:35:00,79.27,79.31,79.25,79.31,3290.0,72.1089,72.1453,72.0907,72.1453,3290.0
2019-03-22 14:40:00,79.33,79.38,79.33,79.38,3409.0,72.1635,72.209,72.1635,72.209,3409.0
2019-03-22 14:45:00,79.38,79.46,79.36,79.44,8223.0,72.209,72.2818,72.1908,72.2636,8223.0
2019-03-22 14:50:00,79.44,79.47,79.41,79.41,3882.0,72.2636,72.2909,72.2363,72.2363,3882.0
2019-03-22 14:55:00,79.41,79.43,79.4,79.4,3635.0,72.2363,72.2545,72.2272,72.2272,3635.0
2019-03-22 15:00:00,79.43,79.45,79.3,79.3,4279.0,72.2545,72.2727,72.1362,72.1362,4279.0
2019-03-22 15:05:00,79.3,79.34,79.29,79.31,6704.0,72.1362,72.1726,72.1271,72.1453,6704.0
2019-03-22 15:10:00,79.31,79.32,79.24,79.24,3085.0,72.1453,72.1544,72.0816,72.0816,3085.0
2019-03-22 15:15:00,79.26,79.27,79.2,79.24,5475.0,72.0998,72.1089,72.0452,72.0816,5475.0
2019-03-22 15:20:00,79.25,79.3,79.25,79.29,3800.0,72.0907,72.1362,72.0907,72.1271,3800.0
2019-03-22 15:25:00,79.31,79.32,79.22,79.22,10901.0,72.1453,72.1544,72.0634,72.0634,10901.0
2019-03-22 15:30:00,79.21,79.21,79.06,79.07,9197.0,72.0543,72.0543,71.9179,71.927,9197.0
2019-03-22 15:35:00,79.05,79.11,79.04,79.04,8853.0,71.9088,71.9634,71.8997,71.8997,8853.0
2019-03-22 15:40:00,79.04,79.05,78.96,78.98,11314.0,71.8997,71.9088,71.8269,71.8451,11314.0
2019-03-22 15:45:00,78.98,79.14,78.98,79.12,24598.0,71.8451,71.9907,71.8451,71.9725,24598.0
2019-03-22 15:50:00,79.12,79.13,79.04,79.06,32109.0,71.9725,71.9816,71.8997,71.9179,32109.0
2019-03-22 15:55:00,79.07,79.08,78.88,78.92,94413.0,71.927,71.9361,71.7542,71.7905,94413.0
2019-03-25 09:30:00,78.87,79.13,78.74,79.12,22591.0,71.7451,71.9816,71.6268,71.9725,22591.0
2019-03-25 09:35:00,79.16,79.27,79.04,79.18,6223.0,72.0089,72.1089,71.8997,72.0271,6223.0
2019-03-25 09:40:00,79.16,79.32,79.15,79.25,10356.0,72.0089,72.1544,71.9998,72.0907,10356.0
2019-03-25 09:45:00,79.23,79.24,79.07,79.17,13383.0,72.0725,72.0816,71.927,72.018,13383.0
2019-03-25 09:50:00,79.18,79.24,79.15,79.23,9450.0,72.0271,72.0816,71.9998,72.0725,9450.0
2019-03-25 09:55:00,79.21,79.23,79.18,79.2,5000.0,72.0543,72.0725,72.0271,72.0452,5000.0
2019-03-25 10:00:00,79.2,79.32,79.2,79.32,6704.0,72.0452,72.1544,72.0452,72.1544,6704.0
2019-03-25 10:05:00,79.33,79.38,79.33,79.34,8172.0,72.1635,72.209,72.1635,72.1726,8172.0
2019-03-25 10:10:00,79.34,79.37,79.3,79.36,11523.0,72.1726,72.1999,72.1362,72.1908,11523.0
2019-03-25 10:15:00,79.36,79.4,79.35,79.35,6606.0,72.1908,72.2272,72.1817,72.1817,6606.0
2019-03-25 10:20:00,79.35,79.37,79.32,79.36,5826.0,72.1817,72.1999,72.1544,72.1908,5826.0
2019-03-25 10:25:00,79.36,79.4,79.35,79.35,6821.0,72.1908,72.2272,72.1817,72.1817,6821.0
2019-03-25 10:30:00,79.35,79.51,79.35,79.48,13855.0,72.1817,72.3272,72.1817,72.3,13855.0
2019-03-25 10:35:00,79.47,79.52,79.47,79.5,6804.0,72.2909,72.3363,72.2909,72.3181,6804.0
2019-03-25 10:40:00,79.49,79.53,79.46,79.53,7934.0,72.3091,72.3454,72.2818,72.3454,7934.0
2019-03-25 10:45:00,79.54,79.62,79.51,79.62,13362.0,72.3545,72.4273,72.3272,72.4273,13362.0
2019-03-25 10:50:00,79.64,79.83,79.64,79.79,13557.0,72.4455,72.6183,72.4455,72.5819,13557.0
2019-03-25 10:55:00,79.79,79.81,79.76,79.78,14815.0,72.5819,72.6001,72.5547,72.5729,14815.0
2019-03-25 11:00:00,79.79,79.81,79.72,79.73,11659.0,72.5819,72.6001,72.5183,72.5274,11659.0
2019-03-25 11:05:00,79.73,79.8,79.72,79.76,14614.0,72.5274,72.591,72.5183,72.5547,14614.0
2019-03-25 11:10:00,79.77,79.77,79.68,79.73,14933.0,72.5638,72.5638,72.4819,72.5274,14933.0
2019-03-25 11:15:00,79.73,79.73,79.65,79.69,13977.0,72.5274,72.5274,72.4546,72.491,13977.0
2019-03-25 11:20:00,79.7,79.71,79.54,79.54,8764.0,72.5001,72.5092,72.3545,72.3545,8764.0
2019-03-25 11:25:00,79.55,79.64,79.55,79.64,5579.0,72.3636,72.4455,72.3636,72.4455,5579.0
2019-03-25 11:30:00,79.63,79.64,79.59,79.61,22764.0,72.4364,72.4455,72.4,72.4182,22764.0
2019-03-25 11:35:00,79.6,79.66,79.59,79.61,9457.0,72.4091,72.4637,72.4,72.4182,9457.0
2019-03-25 11:40:00,79.61,79.61,79.49,79.51,4100.0,72.4182,72.4182,72.3091,72.3272,4100.0
2019-03-25 11:45:00,79.5,79.54,79.44,79.44,6461.0,72.3181,72.3545,72.2636,72.2636,6461.0
2019-03-25 11:50:00,79.45,79.49,79.41,79.47,5100.0,72.2727,72.3091,72.2363,72.2909,5100.0
2019-03-25 11:55:00,79.46,79.5,79.45,79.5,9043.0,72.2818,72.3181,72.2727,72.3181,9043.0
2019-03-25 12:00:00,79.5,79.51,79.46,79.51,5039.0,72.3181,72.3272,72.2818,72.3272,5039.0
2019-03-25 12:05:00,79.51,79.56,79.5,79.56,5103.0,72.3272,72.3727,72.3181,72.3727,5103.0
2019-03-25 12:10:00,79.54,79.59,79.51,79.55,6007.0,72.3545,72.4,72.3272,72.3636,6007.0
2019-03-25 12:15:00,79.53,79.56,79.5,79.56,2700.0,72.3454,72.3727,72.3181,72.3727,2700.0
2019-03-25 12:20:00,79.57,79.62,79.57,79.62,5184.0,72.3818,72.4273,72.3818,72.4273,5184.0
2019-03-25 12:25:00,79.61,79.64,79.57,79.59,12171.0,72.4182,72.4455,72.3818,72.4,12171.0
2019-03-25 12:30:00,79.58,79.62,79.55,79.56,17367.0,72.3909,72.4273,72.3636,72.3727,17367.0
2019-03-25 12:35:00,79.55,79.55,79.49,79.5,8136.0,72.3636,72.3636,72.3091,72.3181,8136.0
2019-03-25 12:40:00,79.49,79.52,79.48,79.48,9209.0,72.3091,72.3363,72.3,72.3,9209.0
2019-03-25 12:45:00,79.47,79.47,79.41,79.47,5940.0,72.2909,72.2909,72.2363,72.2909,5940.0
2019-03-25 12:50:00,79.47,79.49,79.46,79.48,4700.0,72.2909,72.3091,72.2818,72.3,4700.0
2019-03-25 12:55:00,79.47,79.49,79.45,79.49,5891.0,72.2909,72.3091,72.2727,72.3091,5891.0
2019-03-25 13:00:00,79.51,79.51,79.36,79.37,4747.0,72.3272,72.3272,72.1908,72.1999,4747.0
2019-03-25 13:05:00,79.35,79.42,79.35,79.42,2453.0,72.1817,72.2454,72.1817,72.2454,2453.0
2019-03-25 13:10:00,79.43,79.56,79.43,79.55,5758.0,72.2545,72.3727,72.2545,72.3636,5758.0
2019-03-25 13:15:00,79.54,79.55,79.48,79.5,3897.0,72.3545,72.3636,72.3,72.3181,3897.0
2019-03-25 13:20:00,79.49,79.52,79.42,79.46,2200.0,72.3091,72.3363,72.2454,72.2818,2200.0
2019-03-25 13:25:00,79.46,79.47,79.36,79.39,2300.0,72.2818,72.2909,72.1908,72.2181,2300.0
2019-03-25 13:30:00,79.4,79.42,79.37,79.39,4865.0,72.2272,72.2454,72.1999,72.2181,4865.0
2019-03-25 13:35:00,79.39,79.45,79.39,79.4,5701.0,72.2181,72.2727,72.2181,72.2272,5701.0
2019-03-25 13:40:00,79.39,79.4,79.34,79.34,5297.0,72.2181,72.2272,72.1726,72.1726,5297.0
2019-03-25 13:45:00,79.33,79.37,79.22,79.28,8266.0,72.1635,72.1999,72.0634,72.118,8266.0
2019-03-25 13:50:00,79.28,79.29,79.22,79.23,2799.0,72.118,72.1271,72.0634,72.0725,2799.0
2019-03-25 13:55:00,79.22,79.28,79.2,79.28,6550.0,72.0634,72.118,72.0452,72.118,6550.0
2019-03-25 14:00:00,79.28,79.35,79.27,79.32,5826.0,72.118,72.1817,72.1089,72.1544,5826.0
2019-03-25 14:05:00,79.31,79.31,79.23,79.23,5920.0,72.1453,72.1453,72.0725,72.0725,5920.0
2019-03-25 14:10:00,79.23,79.28,79.22,79.26,7575.0,72.0725,72.118,72.0634,72.0998,7575.0
2019-03-25 14:15:00,79.26,79.31,79.25,79.28,6227.0,72.0998,72.1453,72.0907,72.118,6227.0
2019-03-25 14:20:00,79.28,79.29,79.25,79.27,3423.0,72.118,72.1271,72.0907,72.1089,3423.0
2019-03-25 14:25:00,79.27,79.28,79.25,79.28,7392.0,72.1089,72.118,72.0907,72.118,7392.0
2019-03-25 14:30:00,79.32,79.35,79.31,79.35,3900.0,72.1544,72.1817,72.1453,72.1817,3900.0
2019-03-25 14:35:00,79.35,79.35,79.33,79.33,2055.0,72.1817,72.1817,72.1635,72.1635,2055.0
2019-03-25 14:40:00,79.34,79.42,79.34,79.41,4695.0,72.1726,72.2454,72.1726,72.2363,4695.0
2019-03-25 14:45:00,79.4,79.46,79.4,79.43,5907.0,72.2272,72.2818,72.2272,72.2545,5907.0
2019-03-25 14:50:00,79.44,79.48,79.42,79.47,7354.0,72.2636,72.3,72.2454,72.2909,7354.0
2019-03-25 14:55:00,79.48,79.55,79.47,79.53,6808.0,72.3,72.3636,72.2909,72.3454,6808.0
2019-03-25 15:00:00,79.55,79.57,79.46,79.48,4121.0,72.3636,72.3818,72.2818,72.3,4121.0
2019-03-25 15:05:00,79.48,79.53,79.47,79.52,4318.0,72.3,72.3454,72.2909,72.3363,4318.0
2019-03-25 15:10:00,79.54,79.65,79.54,79.64,8588.0,72.3545,72.4546,72.3545,72.4455,8588.0
2019-03-25 15:15:00,79.64,79.64,79.56,79.57,7385.0,72.4455,72.4455,72.3727,72.3818,7385.0
2019-03-25 15:20:00,79.56,79.64,79.56,79.63,6504.0,72.3727,72.4455,72.3727,72.4364,6504.0
2019-03-25 15:25:00,79.62,79.65,79.54,79.56,10234.0,72.4273,72.4546,72.3545,72.3727,10234.0
2019-03-25 15:30:00,79.54,79.57,79.51,79.52,19034.0,72.3545,72.3818,72.3272,72.3363,19034.0
2019-03-25 15:35:00,79.51,79.52,79.42,79.42,15940.0,72.3272,72.3363,72.2454,72.2454,15940.0
2019-03-25 15:40:00,79.42,79.47,79.38,79.47,16063.0,72.2454,72.2909,72.209,72.2909,16063.0
2019-03-25 15:45:00,79.46,79.51,79.37,79.37,18246.0,72.2818,72.3272,72.1999,72.1999,18246.0
2019-03-25 15:50:00,79.37,79.47,79.37,79.45,16069.0,72.1999,72.2909,72.1999,72.2727,16069.0
2019-03-25 15:55:00,79.45,79.48,79.39,79.44,47228.0,72.2727,72.3,72.2181,72.2636,47228.0
2019-03-26 09:30:00,79.9,80.0,79.75,79.95,20153.0,72.682,72.773,72.5456,72.7275,20153.0
2019-03-26 09:35:00,79.91,79.97,79.87,79.92,4735.0,72.6911,72.7457,72.6547,72.7002,4735.0
2019-03-26 09:40:00,79.91,80.01,79.9,79.98,8084.0,72.6911,72.7821,72.682,72.7548,8084.0
2019-03-26 09:45:00,79.98,80.14,79.98,80.14,15970.0,72.7548,72.9003,72.7548,72.9003,15970.0
2019-03-26 09:50:00,80.16,80.26,80.14,80.22,14778.0,72.9185,73.0095,72.9003,72.9731,14778.0
2019-03-26 09:55:00,80.21,80.21,80.13,80.13,6527.0,72.964,72.964,72.8912,72.8912,6527.0
2019-03-26 10:00:00,80.12,80.12,80.04,80.05,6192.0,72.8821,72.8821,72.8094,72.8185,6192.0
2019-03-26 10:05:00,80.03,80.03,79.97,79.98,9318.0,72.8003,72.8003,72.7457,72.7548,9318.0
2019-03-26 10:10:00,79.98,80.1,79.98,80.08,8000.0,72.7548,72.8639,72.7548,72.8458,8000.0
2019-03-26 10:15:00,80.09,80.13,80.07,80.13,4400.0,72.8548,72.8912,72.8367,72.8912,4400.0
2019-03-26 10:20:00,80.13,80.18,80.11,80.17,8435.0,72.8912,72.9367,72.873,72.9276,8435.0
2019-03-26 10:25:00,80.18,80.18,80.12,80.15,3500.0,72.9367,72.9367,72.8821,72.9094,3500.0
2019-03-26 10:30:00,80.13,80.15,80.11,80.15,2700.0,72.8912,72.9094,72.873,72.9094,2700.0
2019-03-26 10:35:00,80.14,80.21,80.13,80.2,10712.0,72.9003,72.964,72.8912,72.9549,10712.0
2019-03-26 10:40:00,80.22,80.24,80.17,80.17,10300.0,72.9731,72.9913,72.9276,72.9276,10300.0
2019-03-26 10:45:00,80.18,80.22,80.15,80.21,12206.0,72.9367,72.9731,72.9094,72.964,12206.0
2019-03-26 10:50:00,80.22,80.3,80.21,80.3,32724.0,72.9731,73.0459,72.964,73.0459,32724.0
2019-03-26 10:55:00,80.29,80.52,80.29,80.52,8274.0,73.0368,73.246,73.0368,73.246,8274.0
2019-03-26 11:00:00,80.51,80.51,80.39,80.45,6500.0,73.2369,73.2369,73.1277,73.1823,6500.0
2019-03-26 11:05:00,80.44,80.45,80.37,80.39,4749.0,73.1732,73.1823,73.1096,73.1277,4749.0
2019-03-26 11:10:00,80.38,80.4,80.33,80.38,6657.0,73.1187,73.1368,73.0732,73.1187,6657.0
2019-03-26 11:15:00,80.38,80.42,80.36,80.37,7900.0,73.1187,73.155,73.1005,73.1096,7900.0
2019-03-26 11:20:00,80.36,80.37,80.3,80.32,4047.0,73.1005,73.1096,73.0459,73.0641,4047.0
2019-03-26 11:25:00,80.31,80.35,80.29,80.35,3493.0,73.055,73.0914,73.0368,73.0914,3493.0
2019-03-26 11:30:00,80.34,80.39,80.33,80.35,15335.0,73.0823,73.1277,73.0732,73.0914,15335.0
2019-03-26 11:35:00,80.35,80.4,80.34,80.4,2300.0,73.0914,73.1368,73.0823,73.1368,2300.0
2019-03-26 11:40:00,80.41,80.43,80.4,80.43,1300.0,73.1459,73.1641,73.1368,73.1641,1300.0
2019-03-26 11:45:00,80.4,80.4,80.31,80.37,4551.0,73.1368,73.1368,73.055,73.1096,4551.0
2019-03-26 11:50:00,80.37,80.37,80.27,80.3,6300.0,73.1096,73.1096,73.0186,73.0459,6300.0
2019-03-26 11:55:00,80.3,80.33,80.29,80.31,5790.0,73.0459,73.0732,73.0368,73.055,5790.0
2019-03-26 12:00:00,80.32,80.34,80.3,80.31,3385.0,73.0641,73.0823,73.0459,73.055,3385.0
2019-03-26 12:05:00,80.31,80.37,80.3,80.37,8663.0,73.055,73.1096,73.0459,73.1096,8663.0
2019-03-26 12:10:00,80.37,80.39,80.35,80.35,17740.0,73.1096,73.1277,73.0914,73.0914,17740.0
2019-03-26 12:15:00,80.36,80.38,80.34,80.34,2909.0,73.1005,73.1187,73.0823,73.0823,2909.0
2019-03-26 12:20:00,80.34,80.34,80.23,80.24,5485.0,73.0823,73.0823,72.9822,72.9913,5485.0
2019-03-26 12:25:00,80.25,80.26,80.22,80.23,2711.0,73.0004,73.0095,72.9731,72.9822,2711.0
2019-03-26 12:30:00,80.24,80.25,80.2,80.21,6650.0,72.9913,73.0004,72.9549,72.964,6650.0
2019-03-26 12:35:00,80.21,80.23,80.19,80.21,4660.0,72.964,72.9822,72.9458,72.964,4660.0
2019-03-26 12:40:00,80.22,80.23,80.18,80.18,4492.0,72.9731,72.9822,72.9367,72.9367,4492.0
2019-03-26 12:45:00,80.17,80.17,80.12,80.12,7079.0,72.9276,72.9276,72.8821,72.8821,7079.0
2019-03-26 12:50:00,80.13,80.18,80.12,80.17,3100.0,72.8912,72.9367,72.8821,72.9276,3100.0
2019-03-26 12:55:00,80.17,80.19,80.13,80.19,7203.0,72.9276,72.9458,72.8912,72.9458,7203.0
2019-03-26 13:00:00,80.19,80.21,80.17,80.19,5602.0,72.9458,72.964,72.9276,72.9458,5602.0
2019-03-26 13:05:00,80.19,80.23,80.18,80.2,2985.0,72.9458,72.9822,72.9367,72.9549,2985.0
2019-03-26 13:10:00,80.2,80.24,80.2,80.22,4134.0,72.9549,72.9913,72.9549,72.9731,4134.0
2019-03-26 13:15:00,80.23,80.27,80.22,80.26,8067.0,72.9822,73.0186,72.9731,73.0095,8067.0
2019-03-26 13:20:00,80.26,80.27,80.24,80.27,2500.0,73.0095,73.0186,72.9913,73.0186,2500.0
2019-03-26 13:25:00,80.26,80.28,80.24,80.28,7611.0,73.0095,73.0277,72.9913,73.0277,7611.0
2019-03-26 13:30:00,80.27,80.28,80.24,80.25,3015.0,73.0186,73.0277,72.9913,73.0004,3015.0
2019-03-26 13:35:00,80.25,80.26,80.19,80.21,6941.0,73.0004,73.0095,72.9458,72.964,6941.0
2019-03-26 13:40:00,80.22,80.26,80.21,80.23,6788.0,72.9731,73.0095,72.964,72.9822,6788.0
2019-03-26 13:45:00,80.23,80.24,80.2,80.23,4162.0,72.9822,72.9913,72.9549,72.9822,4162.0
2019-03-26 13:50:00,80.24,80.25,80.22,80.25,5974.0,72.9913,73.0004,72.9731,73.0004,5974.0
2019-03-26 13:55:00,80.24,80.25,80.2,80.24,6668.0,72.9913,73.0004,72.9549,72.9913,6668.0
2019-03-26 14:00:00,80.23,80.25,80.22,80.25,5318.0,72.9822,73.0004,72.9731,73.0004,5318.0
2019-03-26 14:05:00,80.26,80.29,80.23,80.23,8405.0,73.0095,73.0368,72.9822,72.9822,8405.0
2019-03-26 14:10:00,80.23,80.25,80.17,80.23,9333.0,72.9822,73.0004,72.9276,72.9822,9333.0
2019-03-26 14:15:00,80.24,80.3,80.23,80.28,19008.0,72.9913,73.0459,72.9822,73.0277,19008.0
2019-03-26 14:20:00,80.27,80.28,80.24,80.27,6816.0,73.0186,73.0277,72.9913,73.0186,6816.0
2019-03-26 14:25:00,80.28,80.34,80.27,80.28,9780.0,73.0277,73.0823,73.0186,73.0277,9780.0
2019-03-26 14:30:00,80.3,80.31,80.24,80.29,5307.0,73.0459,73.055,72.9913,73.0368,5307.0
2019-03-26 14:35:00,80.29,80.36,80.29,80.36,4565.0,73.0368,73.1005,73.0368,73.1005,4565.0
2019-03-26 14:40:00,80.36,80.4,80.35,80.4,7811.0,73.1005,73.1368,73.0914,73.1368,7811.0
2019-03-26 14:45:00,80.39,80.39,80.32,80.33,4500.0,73.1277,73.1277,73.0641,73.0732,4500.0
2019-03-26 14:50:00,80.33,80.34,80.28,80.29,5588.0,73.0732,73.0823,73.0277,73.0368,5588.0
2019-03-26 14:55:00,80.27,80.36,80.26,80.35,5530.0,73.0186,73.1005,73.0095,73.0914,5530.0
2019-03-26 15:00:00,80.36,80.43,80.35,80.37,12581.0,73.1005,73.1641,73.0914,73.1096,12581.0
2019-03-26 15:05:00,80.37,80.46,80.37,80.44,7902.0,73.1096,73.1914,73.1096,73.1732,7902.0
2019-03-26 15:10:00,80.45,80.5,80.44,80.48,19448.0,73.1823,73.2278,73.1732,73.2096,19448.0
2019-03-26 15:15:00,80.46,80.48,80.41,80.42,6925.0,73.1914,73.2096,73.1459,73.155,6925.0
2019-03-26 15:20:00,80.42,80.45,80.41,80.42,15241.0,73.155,73.1823,73.1459,73.155,15241.0
2019-03-26 15:25:00,80.43,80.47,80.41,80.43,10387.0,73.1641,73.2005,73.1459,73.1641,10387.0
2019-03-26 15:30:00,80.43,80.46,80.4,80.42,10972.0,73.1641,73.1914,73.1368,73.155,10972.0
2019-03-26 15:35:00,80.42,80.45,80.41,80.42,12880.0,73.155,73.1823,73.1459,73.155,12880.0
2019-03-26 15:40:00,80.42,80.48,80.42,80.46,21303.0,73.155,73.2096,73.155,73.1914,21303.0
2019-03-26 15:45:00,80.48,80.54,80.45,80.52,28788.0,73.2096,73.2642,73.1823,73.246,28788.0
2019-03-26 15:50:00,80.52,80.58,80.52,80.54,39160.0,73.246,73.3006,73.246,73.2642,39160.0
2019-03-26 15:55:00,80.54,80.62,80.51,80.6,93719.0,73.2642,73.337,73.2369,73.3188,93719.0
2019-03-27 09:30:00,80.59,80.85,80.59,80.7,21071.0,73.3097,73.5462,73.3097,73.4097,21071.0
2019-03-27 09:35:00,80.74,80.81,80.5,80.51,9000.0,73.4461,73.5098,73.2278,73.2369,9000.0
2019-03-27 09:40:00,80.57,80.69,80.49,80.68,8666.0,73.2915,73.4006,73.2187,73.3915,8666.0
2019-03-27 09:45:00,80.65,80.95,80.65,80.94,8221.0,73.3643,73.6372,73.3643,73.6281,8221.0
2019-03-27 09:50:00,80.97,81.05,80.96,80.98,13560.0,73.6554,73.7281,73.6463,73.6644,13560.0
2019-03-27 09:55:00,80.99,81.01,80.84,80.84,5458.0,73.6735,73.6917,73.5371,73.5371,5458.0
2019-03-27 10:00:00,80.85,81.1,80.85,81.09,9020.0,73.5462,73.7736,73.5462,73.7645,9020.0
2019-03-27 10:05:00,81.08,81.09,81.02,81.05,7954.0,73.7554,73.7645,73.7008,73.7281,7954.0
2019-03-27 10:10:00,81.06,81.15,81.04,81.15,3520.0,73.7372,73.8191,73.719,73.8191,3520.0
2019-03-27 10:15:00,81.11,81.15,81.11,81.14,4272.0,73.7827,73.8191,73.7827,73.81,4272.0
2019-03-27 10:20:00,81.14,81.14,80.99,81.04,6089.0,73.81,73.81,73.6735,73.719,6089.0
2019-03-27 10:25:00,81.04,81.08,81.0,81.07,3200.0,73.719,73.7554,73.6826,73.7463,3200.0
2019-03-27 10:30:00,81.07,81.2,81.03,81.17,32348.0,73.7463,73.8646,73.7099,73.8373,32348.0
2019-03-27 10:35:00,81.17,81.17,80.88,80.88,7599.0,73.8373,73.8373,73.5735,73.5735,7599.0
2019-03-27 10:40:00,80.88,80.89,80.8,80.82,8977.0,73.5735,73.5826,73.5007,73.5189,8977.0
2019-03-27 10:45:00,80.8,80.8,80.71,80.77,12616.0,73.5007,73.5007,73.4188,73.4734,12616.0
2019-03-27 10:50:00,80.77,80.78,80.68,80.68,5909.0,73.4734,73.4825,73.3915,73.3915,5909.0
2019-03-27 10:55:00,80.69,80.69,80.63,80.65,1925.0,73.4006,73.4006,73.3461,73.3643,1925.0
2019-03-27 11:00:00,80.66,80.7,80.64,80.67,5100.0,73.3734,73.4097,73.3552,73.3825,5100.0
2019-03-27 11:05:00,80.66,80.76,80.64,80.66,13118.0,73.3734,73.4643,73.3552,73.3734,13118.0
2019-03-27 11:10:00,80.67,80.67,80.55,80.58,5820.0,73.3825,73.3825,73.2733,73.3006,5820.0
2019-03-27 11:15:00,80.58,80.61,80.52,80.55,8394.0,73.3006,73.3279,73.246,73.2733,8394.0
2019-03-27 11:20:00,80.54,80.59,80.53,80.56,5232.0,73.2642,73.3097,73.2551,73.2824,5232.0
2019-03-27 11:25:00,80.58,80.59,80.49,80.49,2400.0,73.3006,73.3097,73.2187,73.2187,2400.0
2019-03-27 11:30:00,80.49,80.56,80.42,80.42,4960.0,73.2187,73.2824,73.155,73.155,4960.0
2019-03-27 11:35:00,80.4,80.52,80.38,80.51,6115.0,73.1368,73.246,73.1187,73.2369,6115.0
2019-03-27 11:40:00,80.52,80.54,80.42,80.45,7832.0,73.246,73.2642,73.155,73.1823,7832.0
2019-03-27 11:45:00,80.44,80.53,80.44,80.49,5402.0,73.1732,73.2551,73.1732,73.2187,5402.0
2019-03-27 11:50:00,80.45,80.52,80.45,80.52,7496.0,73.1823,73.246,73.1823,73.246,7496.0
2019-03-27 11:55:00,80.53,80.55,80.5,80.5,6722.0,73.2551,73.2733,73.2278,73.2278,6722.0
2019-03-27 12:00:00,80.51,80.57,80.47,80.56,2900.0,73.2369,73.2915,73.2005,73.2824,2900.0
2019-03-27 12:05:00,80.56,80.56,80.49,80.5,3734.0,73.2824,73.2824,73.2187,73.2278,3734.0
2019-03-27 12:10:00,80.48,80.53,80.48,80.49,13800.0,73.2096,73.2551,73.2096,73.2187,13800.0
2019-03-27 12:15:00,80.49,80.53,80.48,80.51,4184.0,73.2187,73.2551,73.2096,73.2369,4184.0
2019-03-27 12:20:00,80.53,80.58,80.51,80.56,4239.0,73.2551,73.3006,73.2369,73.2824,4239.0
2019-03-27 12:25:00,80.56,80.56,80.51,80.53,8189.0,73.2824,73.2824,73.2369,73.2551,8189.0
2019-03-27 12:30:00,80.52,80.56,80.52,80.53,21796.0,73.246,73.2824,73.246,73.2551,21796.0
2019-03-27 12:35:00,80.53,80.55,80.5,80.53,11201.0,73.2551,73.2733,73.2278,73.2551,11201.0
2019-03-27 12:40:00,80.52,80.6,80.5,80.6,4890.0,73.246,73.3188,73.2278,73.3188,4890.0
2019-03-27 12:45:00,80.59,80.62,80.56,80.56,2797.0,73.3097,73.337,73.2824,73.2824,2797.0
2019-03-27 12:50:00,80.55,80.61,80.52,80.55,7275.0,73.2733,73.3279,73.246,73.2733,7275.0
2019-03-27 12:55:00,80.55,80.55,80.47,80.47,4218.0,73.2733,73.2733,73.2005,73.2005,4218.0
2019-03-27 13:00:00,80.46,80.47,80.41,80.42,2680.0,73.1914,73.2005,73.1459,73.155,2680.0
2019-03-27 13:05:00,80.43,80.46,80.41,80.41,2597.0,73.1641,73.1914,73.1459,73.1459,2597.0
2019-03-27 13:10:00,80.42,80.56,80.42,80.53,6417.0,73.155,73.2824,73.155,73.2551,6417.0
2019-03-27 13:15:00,80.53,80.59,80.52,80.55,6976.0,73.2551,73.3097,73.246,73.2733,6976.0
2019-03-27 13:20:00,80.55,80.61,80.54,80.61,4668.0,73.2733,73.3279,73.2642,73.3279,4668.0
2019-03-27 13:25:00,80.62,80.64,80.61,80.61,2100.0,73.337,73.3552,73.3279,73.3279,2100.0
2019-03-27 13:30:00,80.6,80.6,80.54,80.55,11889.0,73.3188,73.3188,73.2642,73.2733,11889.0
2019-03-27 13:35:00,80.54,80.55,80.53,80.54,1700.0,73.2642,73.2733,73.2551,73.2642,1700.0
2019-03-27 13:40:00,80.55,80.59,80.49,80.49,14682.0,73.2733,73.3097,73.2187,73.2187,14682.0
2019-03-27 13:45:00,80.5,80.54,80.5,80.51,4967.0,73.2278,73.2642,73.2278,73.2369,4967.0
2019-03-27 13:50:00,80.5,80.5,80.45,80.47,15936.0,73.2278,73.2278,73.1823,73.2005,15936.0
2019-03-27 13:55:00,80.48,80.49,80.4,80.41,5685.0,73.2096,73.2187,73.1368,73.1459,5685.0
2019-03-27 14:00:00,80.43,80.44,80.38,80.44,8580.0,73.1641,73.1732,73.1187,73.1732,8580.0
2019-03-27 14:05:00,80.44,80.44,80.39,80.44,9479.0,73.1732,73.1732,73.1277,73.1732,9479.0
2019-03-27 14:10:00,80.46,80.5,80.46,80.49,6380.0,73.1914,73.2278,73.1914,73.2187,6380.0
2019-03-27 14:15:00,80.5,80.5,80.43,80.44,7734.0,73.2278,73.2278,73.1641,73.1732,7734.0
2019-03-27 14:20:00,80.44,80.44,80.36,80.42,6881.0,73.1732,73.1732,73.1005,73.155,6881.0
2019-03-27 14:25:00,80.41,80.41,80.35,80.38,6809.0,73.1459,73.1459,73.0914,73.1187,6809.0
2019-03-27 14:30:00,80.38,80.45,80.35,80.36,12657.0,73.1187,73.1823,73.0914,73.1005,12657.0
2019-03-27 14:35:00,80.35,80.39,80.29,80.29,13026.0,73.0914,73.1277,73.0368,73.0368,13026.0
2019-03-27 14:40:00,80.3,80.32,80.28,80.31,8409.0,73.0459,73.0641,73.0277,73.055,8409.0
2019-03-27 14:45:00,80.32,80.35,80.31,80.33,8508.0,73.0641,73.0914,73.055,73.0732,8508.0
2019-03-27 14:50:00,80.33,80.39,80.33,80.35,6165.0,73.0732,73.1277,73.0732,73.0914,6165.0
2019-03-27 14:55:00,80.36,80.39,80.31,80.33,10229.0,73.1005,73.1277,73.055,73.0732,10229.0
2019-03-27 15:00:00,80.34,80.37,80.3,80.31,9547.0,73.0823,73.1096,73.0459,73.055,9547.0
2019-03-27 15:05:00,80.31,80.32,80.26,80.28,8659.0,73.055,73.0641,73.0095,73.0277,8659.0
2019-03-27 15:10:00,80.29,80.34,80.28,80.31,7736.0,73.0368,73.0823,73.0277,73.055,7736.0
2019-03-27 15:15:00,80.31,80.37,80.31,80.37,6275.0,73.055,73.1096,73.055,73.1096,6275.0
2019-03-27 15:20:00,80.38,80.41,80.35,80.39,6868.0,73.1187,73.1459,73.0914,73.1277,6868.0
2019-03-27 15:25:00,80.38,80.38,80.35,80.37,5139.0,73.1187,73.1187,73.0914,73.1096,5139.0
2019-03-27 15:30:00,80.37,80.43,80.37,80.4,21714.0,73.1096,73.1641,73.1096,73.1368,21714.0
2019-03-27 15:35:00,80.4,80.46,80.39,80.41,17038.0,73.1368,73.1914,73.1277,73.1459,17038.0
2019-03-27 15:40:00,80.4,80.44,80.4,80.42,9078.0,73.1368,73.1732,73.1368,73.155,9078.0
2019-03-27 15:45:00,80.42,80.47,80.4,80.41,45876.0,73.155,73.2005,73.1368,73.1459,45876.0
2019-03-27 15:50:00,80.41,80.42,80.26,80.28,28250.0,73.1459,73.155,73.0095,73.0277,28250.0
2019-03-27 15:55:00,80.27,80.3,80.24,80.26,76854.0,73.0186,73.0459,72.9913,73.0095,76854.0
2019-03-28 09:30:00,80.41,80.56,80.36,80.47,26025.0,73.1459,73.2824,73.1005,73.2005,26025.0
2019-03-28 09:35:00,80.46,80.55,80.43,80.5,6688.0,73.1914,73.2733,73.1641,73.2278,6688.0
2019-03-28 09:40:00,80.53,80.62,80.46,80.5,6942.0,73.2551,73.337,73.1914,73.2278,6942.0
2019-03-28 09:45:00,80.52,80.54,80.44,80.45,14870.0,73.246,73.2642,73.1732,73.1823,14870.0
2019-03-28 09:50:00,80.44,80.44,80.23,80.29,75290.0,73.1732,73.1732,72.9822,73.0368,75290.0
2019-03-28 09:55:00,80.3,80.38,80.3,80.35,18071.0,73.0459,73.1187,73.0459,73.0914,18071.0
2019-03-28 10:00:00,80.36,80.44,80.34,80.4,12426.0,73.1005,73.1732,73.0823,73.1368,12426.0
2019-03-28 10:05:00,80.41,80.41,80.38,80.4,20520.0,73.1459,73.1459,73.1187,73.1368,20520.0
2019-03-28 10:10:00,80.4,80.42,80.33,80.39,16405.0,73.1368,73.155,73.0732,73.1277,16405.0
2019-03-28 10:15:00,80.39,80.41,80.36,80.36,68852.0,73.1277,73.1459,73.1005,73.1005,68852.0
2019-03-28 10:20:00,80.36,80.43,80.36,80.43,142837.0,73.1005,73.1641,73.1005,73.1641,142837.0
2019-03-28 10:25:00,80.43,80.58,80.43,80.58,10734.0,73.1641,73.3006,73.1641,73.3006,10734.0
2019-03-28 10:30:00,80.6,80.71,80.58,80.68,23944.0,73.3188,73.4188,73.3006,73.3915,23944.0
2019-03-28 10:35:00,80.68,80.69,80.56,80.56,73993.0,73.3915,73.4006,73.2824,73.2824,73993.0
2019-03-28 10:40:00,80.57,80.69,80.56,80.63,14517.0,73.2915,73.4006,73.2824,73.3461,14517.0
2019-03-28 10:45:00,80.63,80.63,80.54,80.55,13406.0,73.3461,73.3461,73.2642,73.2733,13406.0
2019-03-28 10:50:00,80.56,80.56,80.45,80.53,19623.0,73.2824,73.2824,73.1823,73.2551,19623.0
2019-03-28 10:55:00,80.53,80.56,80.44,80.45,10442.0,73.2551,73.2824,73.1732,73.1823,10442.0
2019-03-28 11:00:00,80.45,80.45,80.39,80.43,16051.0,73.1823,73.1823,73.1277,73.1641,16051.0
2019-03-28 11:05:00,80.42,80.42,80.35,80.42,12490.0,73.155,73.155,73.0914,73.155,12490.0
2019-03-28 11:10:00,80.42,80.47,80.41,80.46,7402.0,73.155,73.2005,73.1459,73.1914,7402.0
2019-03-28 11:15:00,80.45,80.45,80.32,80.32,4800.0,73.1823,73.1823,73.0641,73.0641,4800.0
2019-03-28 11:20:00,80.31,80.32,80.23,80.27,11205.0,73.055,73.0641,72.9822,73.0186,11205.0
2019-03-28 11:25:00,80.24,80.3,80.19,80.2,5056.0,72.9913,73.0459,72.9458,72.9549,5056.0
2019-03-28 11:30:00,80.2,80.2,80.14,80.14,6833.0,72.9549,72.9549,72.9003,72.9003,6833.0
2019-03-28 11:35:00,80.13,80.26,80.12,80.25,9421.0,72.8912,73.0095,72.8821,73.0004,9421.0
2019-03-28 11:40:00,80.24,80.28,80.24,80.28,3646.0,72.9913,73.0277,72.9913,73.0277,3646.0
2019-03-28 11:45:00,80.28,80.31,80.22,80.31,3000.0,73.0277,73.055,72.9731,73.055,3000.0
2019-03-28 11:50:00,80.32,80.35,80.27,80.3,4000.0,73.0641,73.0914,73.0186,73.0459,4000.0
2019-03-28 11:55:00,80.3,80.35,80.29,80.34,6069.0,73.0459,73.0914,73.0368,73.0823,6069.0
2019-03-28 12:00:00,80.36,80.36,80.31,80.33,3802.0,73.1005,73.1005,73.055,73.0732,3802.0
2019-03-28 12:05:00,80.33,80.35,80.29,80.29,5105.0,73.0732,73.0914,73.0368,73.0368,5105.0
2019-03-28 12:10:00,80.29,80.3,80.25,80.26,5826.0,73.0368,73.0459,73.0004,73.0095,5826.0
2019-03-28 12:15:00,80.27,80.34,80.26,80.34,7960.0,73.0186,73.0823,73.0095,73.0823,7960.0
2019-03-28 12:20:00,80.34,80.4,80.34,80.38,3200.0,73.0823,73.1368,73.0823,73.1187,3200.0
2019-03-28 12:25:00,80.38,80.39,80.34,80.38,4135.0,73.1187,73.1277,73.0823,73.1187,4135.0
2019-03-28 12:30:00,80.38,80.38,80.37,80.38,1100.0,73.1187,73.1187,73.1096,73.1187,1100.0
2019-03-28 12:35:00,80.38,80.44,80.38,80.44,3557.0,73.1187,73.1732,73.1187,73.1732,3557.0
2019-03-28 12:40:00,80.42,80.42,80.37,80.4,2348.0,73.155,73.155,73.1096,73.1368,2348.0
2019-03-28 12:45:00,80.38,80.39,80.35,80.39,2600.0,73.1187,73.1277,73.0914,73.1277,2600.0
2019-03-28 12:50:00,80.38,80.48,80.38,80.48,14800.0,73.1187,73.2096,73.1187,73.2096,14800.0
2019-03-28 12:55:00,80.5,80.53,80.5,80.53,13009.0,73.2278,73.2551,73.2278,73.2551,13009.0
2019-03-28 13:00:00,80.52,80.59,80.51,80.58,3843.0,73.246,73.3097,73.2369,73.3006,3843.0
2019-03-28 13:05:00,80.58,80.59,80.56,80.59,1000.0,73.3006,73.3097,73.2824,73.3097,1000.0
2019-03-28 13:10:00,80.59,80.65,80.59,80.64,3646.0,73.3097,73.3643,73.3097,73.3552,3646.0
2019-03-28 13:15:00,80.64,80.67,80.62,80.66,3906.0,73.3552,73.3825,73.337,73.3734,3906.0
2019-03-28 13:20:00,80.67,80.7,80.67,80.69,3598.0,73.3825,73.4097,73.3825,73.4006,3598.0
2019-03-28 13:25:00,80.68,80.68,80.6,80.6,19109.0,73.3915,73.3915,73.3188,73.3188,19109.0
2019-03-28 13:30:00,80.6,80.62,80.56,80.61,3800.0,73.3188,73.337,73.2824,73.3279,3800.0
2019-03-28 13:35:00,80.59,80.59,80.54,80.54,2744.0,73.3097,73.3097,73.2642,73.2642,2744.0
2019-03-28 13:40:00,80.54,80.55,80.52,80.53,4367.0,73.2642,73.2733,73.246,73.2551,4367.0
2019-03-28 13:45:00,80.53,80.58,80.53,80.57,10432.0,73.2551,73.3006,73.2551,73.2915,10432.0
2019-03-28 13:50:00,80.58,80.6,80.56,80.59,2816.0,73.3006,73.3188,73.2824,73.3097,2816.0
2019-03-28 13:55:00,80.6,80.6,80.58,80.58,2338.0,73.3188,73.3188,73.3006,73.3006,2338.0
2019-03-28 14:00:00,80.59,80.6,80.54,80.59,12937.0,73.3097,73.3188,73.2642,73.3097,12937.0
2019-03-28 14:05:00,80.59,80.59,80.55,80.56,2887.0,73.3097,73.3097,73.2733,73.2824,2887.0
2019-03-28 14:10:00,80.56,80.64,80.56,80.64,5086.0,73.2824,73.3552,73.2824,73.3552,5086.0
2019-03-28 14:15:00,80.63,80.63,80.6,80.61,2812.0,73.3461,73.3461,73.3188,73.3279,2812.0
2019-03-28 14:20:00,80.6,80.61,80.59,80.61,4900.0,73.3188,73.3279,73.3097,73.3279,4900.0
2019-03-28 14:25:00,80.61,80.62,80.6,80.62,3300.0,73.3279,73.337,73.3188,73.337,3300.0
2019-03-28 14:30:00,80.61,80.61,80.54,80.54,7332.0,73.3279,73.3279,73.2642,73.2642,7332.0
2019-03-28 14:35:00,80.53,80.57,80.52,80.57,7005.0,73.2551,73.2915,73.246,73.2915,7005.0
2019-03-28 14:40:00,80.57,80.62,80.56,80.59,5919.0,73.2915,73.337,73.2824,73.3097,5919.0
2019-03-28 14:45:00,80.6,80.6,80.56,80.56,4461.0,73.3188,73.3188,73.2824,73.2824,4461.0
2019-03-28 14:50:00,80.56,80.56,80.5,80.54,5104.0,73.2824,73.2824,73.2278,73.2642,5104.0
2019-03-28 14:55:00,80.54,80.55,80.51,80.51,5104.0,73.2642,73.2733,73.2369,73.2369,5104.0
2019-03-28 15:00:00,80.51,80.54,80.49,80.5,8091.0,73.2369,73.2642,73.2187,73.2278,8091.0
2019-03-28 15:05:00,80.51,80.53,80.5,80.51,5794.0,73.2369,73.2551,73.2278,73.2369,5794.0
2019-03-28 15:10:00,80.51,80.54,80.51,80.53,5050.0,73.2369,73.2642,73.2369,73.2551,5050.0
2019-03-28 15:15:00,80.53,80.57,80.51,80.52,10574.0,73.2551,73.2915,73.2369,73.246,10574.0
2019-03-28 15:20:00,80.52,80.54,80.52,80.54,3252.0,73.246,73.2642,73.246,73.2642,3252.0
2019-03-28 15:25:00,80.54,80.6,80.53,80.58,9348.0,73.2642,73.3188,73.2551,73.3006,9348.0
2019-03-28 15:30:00,80.58,80.6,80.51,80.54,16787.0,73.3006,73.3188,73.2369,73.2642,16787.0
2019-03-28 15:35:00,80.54,80.55,80.51,80.55,9189.0,73.2642,73.2733,73.2369,73.2733,9189.0
2019-03-28 15:40:00,80.54,80.58,80.53,80.58,7973.0,73.2642,73.3006,73.2551,73.3006,7973.0
2019-03-28 15:45:00,80.58,80.61,80.49,80.52,30793.0,73.3006,73.3279,73.2187,73.246,30793.0
2019-03-28 15:50:00,80.52,80.57,80.5,80.57,23136.0,73.246,73.2915,73.2278,73.2915,23136.0
2019-03-28 15:55:00,80.57,80.64,80.57,80.61,57650.0,73.2915,73.3552,73.2915,73.3279,57650.0
2019-03-29 09:30:00,80.56,80.61,80.28,80.33,16028.0,73.6243,73.67,73.3684,73.4141,16028.0
2019-03-29 09:35:00,80.34,80.4,80.34,80.39,5725.0,73.4232,73.4781,73.4232,73.4689,5725.0
2019-03-29 09:40:00,80.38,80.46,80.34,80.42,4540.0,73.4598,73.5329,73.4232,73.4963,4540.0
2019-03-29 09:45:00,80.44,80.44,80.33,80.35,2995.0,73.5146,73.5146,73.4141,73.4324,2995.0
2019-03-29 09:50:00,80.32,80.32,80.16,80.16,10150.0,73.4049,73.4049,73.2587,73.2587,10150.0
2019-03-29 09:55:00,80.16,80.21,80.15,80.16,9211.0,73.2587,73.3044,73.2496,73.2587,9211.0
2019-03-29 10:00:00,80.18,80.21,80.1,80.13,5942.0,73.277,73.3044,73.2039,73.2313,5942.0
2019-03-29 10:05:00,80.15,80.16,80.11,80.14,5379.0,73.2496,73.2587,73.213,73.2404,5379.0
2019-03-29 10:10:00,80.14,80.15,80.09,80.09,7653.0,73.2404,73.2496,73.1947,73.1947,7653.0
2019-03-29 10:15:00,80.09,80.12,80.08,80.11,8105.0,73.1947,73.2222,73.1856,73.213,8105.0
2019-03-29 10:20:00,80.11,80.11,80.05,80.11,14147.0,73.213,73.213,73.1582,73.213,14147.0
2019-03-29 10:25:00,80.11,80.23,80.1,80.21,10407.0,73.213,73.3227,73.2039,73.3044,10407.0
2019-03-29 10:30:00,80.24,80.29,80.22,80.25,6315.0,73.3318,73.3775,73.3135,73.341,6315.0
2019-03-29 10:35:00,80.23,80.28,80.18,80.26,7723.0,73.3227,73.3684,73.277,73.3501,7723.0
2019-03-29 10:40:00,80.25,80.26,80.14,80.15,10141.0,73.341,73.3501,73.2404,73.2496,10141.0
2019-03-29 10:45:00,80.15,80.23,80.13,80.13,6786.0,73.2496,73.3227,73.2313,73.2313,6786.0
2019-03-29 10:50:00,80.12,80.19,80.12,80.14,5988.0,73.2222,73.2861,73.2222,73.2404,5988.0
2019-03-29 10:55:00,80.14,80.22,80.14,80.21,4924.0,73.2404,73.3135,73.2404,73.3044,4924.0
2019-03-29 11:00:00,80.23,80.35,80.22,80.33,10750.0,73.3227,73.4324,73.3135,73.4141,10750.0
2019-03-29 11:05:00,80.32,80.34,80.28,80.32,5852.0,73.4049,73.4232,73.3684,73.4049,5852.0
2019-03-29 11:10:00,80.3,80.3,80.25,80.27,7756.0,73.3867,73.3867,73.341,73.3592,7756.0
2019-03-29 11:15:00,80.28,80.31,80.24,80.24,4485.0,73.3684,73.3958,73.3318,73.3318,4485.0
2019-03-29 11:20:00,80.24,80.25,80.22,80.24,7407.0,73.3318,73.341,73.3135,73.3318,7407.0
2019-03-29 11:25:00,80.25,80.25,80.21,80.22,6357.0,73.341,73.341,73.3044,73.3135,6357.0
2019-03-29 11:30:00,80.23,80.27,80.21,80.24,5516.0,73.3227,73.3592,73.3044,73.3318,5516.0
2019-03-29 11:35:00,80.24,80.33,80.24,80.31,7722.0,73.3318,73.4141,73.3318,73.3958,7722.0
2019-03-29 11:40:00,80.32,80.34,80.31,80.32,3303.0,73.4049,73.4232,73.3958,73.4049,3303.0
2019-03-29 11:45:00,80.33,80.35,80.32,80.33,5654.0,73.4141,73.4324,73.4049,73.4141,5654.0
2019-03-29 11:50:00,80.34,80.34,80.31,80.31,7142.0,73.4232,73.4232,73.3958,73.3958,7142.0
2019-03-29 11:55:00,80.32,80.32,80.26,80.26,7712.0,73.4049,73.4049,73.3501,73.3501,7712.0
2019-03-29 12:00:00,80.27,80.27,80.19,80.19,11085.0,73.3592,73.3592,73.2861,73.2861,11085.0
2019-03-29 12:05:00,80.19,80.19,80.12,80.14,12454.0,73.2861,73.2861,73.2222,73.2404,12454.0
2019-03-29 12:10:00,80.14,80.16,80.03,80.04,27107.0,73.2404,73.2587,73.1399,73.149,27107.0
2019-03-29 12:15:00,80.04,80.09,80.04,80.05,9724.0,73.149,73.1947,73.149,73.1582,9724.0
2019-03-29 12:20:00,80.06,80.12,80.05,80.11,4203.0,73.1673,73.2222,73.1582,73.213,4203.0
2019-03-29 12:25:00,80.11,80.13,80.06,80.06,11821.0,73.213,73.2313,73.1673,73.1673,11821.0
2019-03-29 12:30:00,80.07,80.09,80.05,80.09,5037.0,73.1765,73.1947,73.1582,73.1947,5037.0
2019-03-29 12:35:00,80.1,80.18,80.1,80.15,3252.0,73.2039,73.277,73.2039,73.2496,3252.0
2019-03-29 12:40:00,80.15,80.16,80.11,80.13,4763.0,73.2496,73.2587,73.213,73.2313,4763.0
2019-03-29 12:45:00,80.13,80.17,80.12,80.17,3660.0,73.2313,73.2679,73.2222,73.2679,3660.0
2019-03-29 12:50:00,80.18,80.19,80.13,80.15,3420.0,73.277,73.2861,73.2313,73.2496,3420.0
2019-03-29 12:55:00,80.17,80.2,80.16,80.18,8250.0,73.2679,73.2953,73.2587,73.277,8250.0
2019-03-29 13:00:00,80.18,80.18,80.16,80.16,2226.0,73.277,73.277,73.2587,73.2587,2226.0
2019-03-29 13:05:00,80.15,80.15,80.14,80.15,2115.0,73.2496,73.2496,73.2404,73.2496,2115.0
2019-03-29 13:10:00,80.16,80.2,80.15,80.16,7641.0,73.2587,73.2953,73.2496,73.2587,7641.0
2019-03-29 13:15:00,80.15,80.16,80.14,80.16,2787.0,73.2496,73.2587,73.2404,73.2587,2787.0
2019-03-29 13:20:00,80.15,80.17,80.1,80.17,7711.0,73.2496,73.2679,73.2039,73.2679,7711.0
2019-03-29 13:25:00,80.17,80.18,80.15,80.18,5462.0,73.2679,73.277,73.2496,73.277,5462.0
2019-03-29 13:30:00,80.18,80.19,80.16,80.18,3674.0,73.277,73.2861,73.2587,73.277,3674.0
2019-03-29 13:35:00,80.18,80.2,80.15,80.19,6207.0,73.277,73.2953,73.2496,73.2861,6207.0
2019-03-29 13:40:00,80.2,80.22,80.19,80.22,4053.0,73.2953,73.3135,73.2861,73.3135,4053.0
2019-03-29 13:45:00,80.22,80.22,80.16,80.18,5517.0,73.3135,73.3135,73.2587,73.277,5517.0
2019-03-29 13:50:00,80.18,80.19,80.18,80.18,2658.0,73.277,73.2861,73.277,73.277,2658.0
2019-03-29 13:55:00,80.18,80.19,80.14,80.17,9177.0,73.277,73.2861,73.2404,73.2679,9177.0
2019-03-29 14:00:00,80.17,80.22,80.17,80.22,2597.0,73.2679,73.3135,73.2679,73.3135,2597.0
2019-03-29 14:05:00,80.22,80.26,80.21,80.24,8238.0,73.3135,73.3501,73.3044,73.3318,8238.0
2019-03-29 14:10:00,80.23,80.26,80.18,80.26,14674.0,73.3227,73.3501,73.277,73.3501,14674.0
2019-03-29 14:15:00,80.26,80.27,80.24,80.26,15493.0,73.3501,73.3592,73.3318,73.3501,15493.0
2019-03-29 14:20:00,80.25,80.27,80.23,80.26,5802.0,73.341,73.3592,73.3227,73.3501,5802.0
2019-03-29 14:25:00,80.27,80.27,80.23,80.25,6690.0,73.3592,73.3592,73.3227,73.341,6690.0
2019-03-29 14:30:00,80.23,80.23,80.19,80.21,4600.0,73.3227,73.3227,73.2861,73.3044,4600.0
2019-03-29 14:35:00,80.21,80.22,80.2,80.21,4213.0,73.3044,73.3135,73.2953,73.3044,4213.0
2019-03-29 14:40:00,80.21,80.24,80.18,80.22,13150.0,73.3044,73.3318,73.277,73.3135,13150.0
2019-03-29 14:45:00,80.21,80.25,80.19,80.25,6882.0,73.3044,73.341,73.2861,73.341,6882.0
2019-03-29 14:50:00,80.25,80.35,80.25,80.33,6994.0,73.341,73.4324,73.341,73.4141,6994.0
2019-03-29 14:55:00,80.35,80.36,80.3,80.33,5123.0,73.4324,73.4415,73.3867,73.4141,5123.0
2019-03-29 15:00:00,80.33,80.4,80.32,80.33,15794.0,73.4141,73.4781,73.4049,73.4141,15794.0
2019-03-29 15:05:00,80.33,80.33,80.27,80.28,10237.0,73.4141,73.4141,73.3592,73.3684,10237.0
2019-03-29 15:10:00,80.28,80.3,80.26,80.26,7611.0,73.3684,73.3867,73.3501,73.3501,7611.0
2019-03-29 15:15:00,80.27,80.32,80.25,80.28,10438.0,73.3592,73.4049,73.341,73.3684,10438.0
2019-03-29 15:20:00,80.29,80.29,80.22,80.23,5814.0,73.3775,73.3775,73.3135,73.3227,5814.0
2019-03-29 15:25:00,80.22,80.26,80.21,80.22,15144.0,73.3135,73.3501,73.3044,73.3135,15144.0
2019-03-29 15:30:00,80.23,80.23,80.17,80.22,10237.0,73.3227,73.3227,73.2679,73.3135,10237.0
2019-03-29 15:35:00,80.23,80.23,80.19,80.22,9839.0,73.3227,73.3227,73.2861,73.3135,9839.0
2019-03-29 15:40:00,80.22,80.29,80.22,80.29,12718.0,73.3135,73.3775,73.3135,73.3775,12718.0
2019-03-29 15:45:00,80.29,80.34,80.27,80.32,21716.0,73.3775,73.4232,73.3592,73.4049,21716.0
2019-03-29 15:50:00,80.31,80.39,80.29,80.33,63587.0,73.3958,73.4689,73.3775,73.4141,63587.0
2019-03-29 15:55:00,80.33,80.47,80.31,80.4,109807.0,73.4141,73.542,73.3958,73.4781,109807.0
2019-04-01 09:30:00,80.84,80.95,80.6,80.7,25331.0,73.8802,73.9807,73.6608,73.7522,25331.0
2019-04-01 09:35:00,80.63,80.66,80.49,80.53,3414.0,73.6882,73.7157,73.5603,73.5969,3414.0
2019-04-01 09:40:00,80.46,80.55,80.4,80.48,4866.0,73.5329,73.6151,73.4781,73.5512,4866.0
2019-04-01 09:45:00,80.48,80.5,80.34,80.4,9046.0,73.5512,73.5694,73.4232,73.4781,9046.0
2019-04-01 09:50:00,80.4,80.43,80.31,80.31,7361.0,73.4781,73.5055,73.3958,73.3958,7361.0
2019-04-01 09:55:00,80.3,80.31,80.14,80.19,23227.0,73.3867,73.3958,73.2404,73.2861,23227.0
2019-04-01 10:00:00,80.2,80.33,80.2,80.23,20396.0,73.2953,73.4141,73.2953,73.3227,20396.0
2019-04-01 10:05:00,80.22,80.23,80.04,80.1,17780.0,73.3135,73.3227,73.149,73.2039,17780.0
2019-04-01 10:10:00,80.09,80.11,79.98,80.02,9344.0,73.1947,73.213,73.0942,73.1308,9344.0
2019-04-01 10:15:00,80.0,80.04,79.96,80.02,8249.0,73.1125,73.149,73.0759,73.1308,8249.0
2019-04-01 10:20:00,80.03,80.03,79.96,79.96,7237.0,73.1399,73.1399,73.0759,73.0759,7237.0
2019-04-01 10:25:00,79.94,79.98,79.83,79.84,12499.0,73.0577,73.0942,72.9571,72.9663,12499.0
2019-04-01 10:30:00,79.84,79.85,79.76,79.81,8621.0,72.9663,72.9754,72.8932,72.9388,8621.0
2019-04-01 10:35:00,79.81,79.86,79.78,79.85,5152.0,72.9388,72.9845,72.9114,72.9754,5152.0
2019-04-01 10:40:00,79.86,79.87,79.74,79.75,12181.0,72.9845,72.9937,72.8749,72.884,12181.0
2019-04-01 10:45:00,79.76,79.78,79.68,79.75,12323.0,72.8932,72.9114,72.82,72.884,12323.0
2019-04-01 10:50:00,79.76,79.76,79.68,79.71,7103.0,72.8932,72.8932,72.82,72.8475,7103.0
2019-04-01 10:55:00,79.74,79.77,79.71,79.77,4702.0,72.8749,72.9023,72.8475,72.9023,4702.0
2019-04-01 11:00:00,79.76,79.82,79.73,79.73,13679.0,72.8932,72.948,72.8657,72.8657,13679.0
2019-04-01 11:05:00,79.74,79.79,79.72,79.79,10962.0,72.8749,72.9206,72.8566,72.9206,10962.0
2019-04-01 11:10:00,79.78,79.78,79.69,79.7,9474.0,72.9114,72.9114,72.8292,72.8383,9474.0
2019-04-01 11:15:00,79.68,79.74,79.65,79.67,17376.0,72.82,72.8749,72.7926,72.8109,17376.0
2019-04-01 11:20:00,79.68,79.71,79.68,79.7,4987.0,72.82,72.8475,72.82,72.8383,4987.0
2019-04-01 11:25:00,79.69,79.69,79.56,79.56,13075.0,72.8292,72.8292,72.7104,72.7104,13075.0
2019-04-01 11:30:00,79.54,79.64,79.54,79.64,7750.0,72.6921,72.7835,72.6921,72.7835,7750.0
2019-04-01 11:35:00,79.64,79.74,79.64,79.71,9286.0,72.7835,72.8749,72.7835,72.8475,9286.0
2019-04-01 11:40:00,79.7,79.7,79.66,79.67,6586.0,72.8383,72.8383,72.8018,72.8109,6586.0
2019-04-01 11:45:00,79.7,79.73,79.68,79.71,6618.0,72.8383,72.8657,72.82,72.8475,6618.0
2019-04-01 11:50:00,79.71,79.71,79.65,79.65,5037.0,72.8475,72.8475,72.7926,72.7926,5037.0
2019-04-01 11:55:00,79.66,79.69,79.64,79.67,9616.0,72.8018,72.8292,72.7835,72.8109,9616.0
2019-04-01 12:00:00,79.67,79.76,79.67,79.72,8908.0,72.8109,72.8932,72.8109,72.8566,8908.0
2019-04-01 12:05:00,79.73,79.75,79.7,79.72,5895.0,72.8657,72.884,72.8383,72.8566,5895.0
2019-04-01 12:10:00,79.72,79.75,79.7,79.73,11002.0,72.8566,72.884,72.8383,72.8657,11002.0
2019-04-01 12:15:00,79.75,79.76,79.71,79.73,8951.0,72.884,72.8932,72.8475,72.8657,8951.0
2019-04-01 12:20:00,79.73,79.82,79.73,79.8,9828.0,72.8657,72.948,72.8657,72.9297,9828.0
2019-04-01 12:25:00,79.79,79.8,79.74,79.77,7812.0,72.9206,72.9297,72.8749,72.9023,7812.0
2019-04-01 12:30:00,79.77,79.77,79.74,79.75,4882.0,72.9023,72.9023,72.8749,72.884,4882.0
2019-04-01 12:35:00,79.75,79.76,79.7,79.7,5500.0,72.884,72.8932,72.8383,72.8383,5500.0
2019-04-01 12:40:00,79.71,79.76,79.7,79.76,7251.0,72.8475,72.8932,72.8383,72.8932,7251.0
2019-04-01 12:45:00,79.77,79.84,79.76,79.8,6577.0,72.9023,72.9663,72.8932,72.9297,6577.0
2019-04-01 12:50:00,79.79,79.79,79.74,79.77,5923.0,72.9206,72.9206,72.8749,72.9023,5923.0
2019-04-01 12:55:00,79.78,79.83,79.74,79.81,8179.0,72.9114,72.9571,72.8749,72.9388,8179.0
2019-04-01 13:00:00,79.81,79.83,79.79,79.82,3590.0,72.9388,72.9571,72.9206,72.948,3590.0
2019-04-01 13:05:00,79.81,79.81,79.77,79.79,4866.0,72.9388,72.9388,72.9023,72.9206,4866.0
2019-04-01 13:10:00,79.78,79.78,79.7,79.7,8370.0,72.9114,72.9114,72.8383,72.8383,8370.0
2019-04-01 13:15:00,79.71,79.73,79.69,79.7,7985.0,72.8475,72.8657,72.8292,72.8383,7985.0
2019-04-01 13:20:00,79.7,79.72,79.68,79.72,5307.0,72.8383,72.8566,72.82,72.8566,5307.0
2019-04-01 13:25:00,79.72,79.75,79.71,79.74,4491.0,72.8566,72.884,72.8475,72.8749,4491.0
2019-04-01 13:30:00,79.76,79.76,79.72,79.73,4268.0,72.8932,72.8932,72.8566,72.8657,4268.0
2019-04-01 13:35:00,79.72,79.77,79.71,79.77,6249.0,72.8566,72.9023,72.8475,72.9023,6249.0
2019-04-01 13:40:00,79.77,79.79,79.74,79.75,3707.0,72.9023,72.9206,72.8749,72.884,3707.0
2019-04-01 13:45:00,79.74,79.78,79.7,79.7,5191.0,72.8749,72.9114,72.8383,72.8383,5191.0
2019-04-01 13:50:00,79.71,79.73,79.7,79.72,5971.0,72.8475,72.8657,72.8383,72.8566,5971.0
2019-04-01 13:55:00,79.72,79.73,79.7,79.7,5301.0,72.8566,72.8657,72.8383,72.8383,5301.0
2019-04-01 14:00:00,79.72,79.78,79.71,79.78,6899.0,72.8566,72.9114,72.8475,72.9114,6899.0
2019-04-01 14:05:00,79.78,79.82,79.76,79.82,5309.0,72.9114,72.948,72.8932,72.948,5309.0
2019-04-01 14:10:00,79.82,79.84,79.8,79.81,11698.0,72.948,72.9663,72.9297,72.9388,11698.0
2019-04-01 14:15:00,79.82,79.85,79.82,79.82,7456.0,72.948,72.9754,72.948,72.948,7456.0
2019-04-01 14:20:00,79.84,79.85,79.8,79.84,7135.0,72.9663,72.9754,72.9297,72.9663,7135.0
2019-04-01 14:25:00,79.85,79.88,79.81,79.81,9594.0,72.9754,73.0028,72.9388,72.9388,9594.0
2019-04-01 14:30:00,79.81,79.9,79.81,79.9,6987.0,72.9388,73.0211,72.9388,73.0211,6987.0
2019-04-01 14:35:00,79.89,79.9,79.87,79.87,5211.0,73.012,73.0211,72.9937,72.9937,5211.0
2019-04-01 14:40:00,79.87,79.87,79.82,79.84,34362.0,72.9937,72.9937,72.948,72.9663,34362.0
2019-04-01 14:45:00,79.85,79.9,79.85,79.89,4728.0,72.9754,73.0211,72.9754,73.012,4728.0
2019-04-01 14:50:00,79.88,79.89,79.84,79.86,6588.0,73.0028,73.012,72.9663,72.9845,6588.0
2019-04-01 14:55:00,79.86,79.86,79.77,79.79,17009.0,72.9845,72.9845,72.9023,72.9206,17009.0
2019-04-01 15:00:00,79.79,79.79,79.69,79.71,8954.0,72.9206,72.9206,72.8292,72.8475,8954.0
2019-04-01 15:05:00,79.7,79.79,79.7,79.76,7294.0,72.8383,72.9206,72.8383,72.8932,7294.0
2019-04-01 15:10:00,79.76,79.79,79.76,79.77,7238.0,72.8932,72.9206,72.8932,72.9023,7238.0
2019-04-01 15:15:00,79.77,79.83,79.77,79.83,26512.0,72.9023,72.9571,72.9023,72.9571,26512.0
2019-04-01 15:20:00,79.83,79.96,79.83,79.96,14338.0,72.9571,73.0759,72.9571,73.0759,14338.0
2019-04-01 15:25:00,79.97,79.97,79.86,79.91,29213.0,73.0851,73.0851,72.9845,73.0302,29213.0
2019-04-01 15:30:00,79.91,79.92,79.84,79.84,33160.0,73.0302,73.0394,72.9663,72.9663,33160.0
2019-04-01 15:35:00,79.84,79.93,79.84,79.91,26381.0,72.9663,73.0485,72.9663,73.0302,26381.0
2019-04-01 15:40:00,79.91,79.91,79.86,79.86,28494.0,73.0302,73.0302,72.9845,72.9845,28494.0
2019-04-01 15:45:00,79.87,79.95,79.85,79.95,38303.0,72.9937,73.0668,72.9754,73.0668,38303.0
2019-04-01 15:50:00,79.96,80.02,79.93,80.01,30739.0,73.0759,73.1308,73.0485,73.1216,30739.0
2019-04-01 15:55:00,80.02,80.15,79.98,79.99,92835.0,73.1308,73.2496,73.0942,73.1033,92835.0
2019-04-02 09:30:00,80.15,80.19,79.95,80.01,14157.0,73.2496,73.2861,73.0668,73.1216,14157.0
2019-04-02 09:35:00,80.0,80.0,79.79,79.83,3449.0,73.1125,73.1125,72.9206,72.9571,3449.0
2019-04-02 09:40:00,79.84,79.94,79.83,79.92,4858.0,72.9663,73.0577,72.9571,73.0394,4858.0
2019-04-02 09:45:00,79.9,79.98,79.83,79.93,13256.0,73.0211,73.0942,72.9571,73.0485,13256.0
2019-04-02 09:50:00,79.93,79.96,79.78,79.78,7606.0,73.0485,73.0759,72.9114,72.9114,7606.0
2019-04-02 09:55:00,79.78,79.89,79.78,79.86,2818.0,72.9114,73.012,72.9114,72.9845,2818.0
2019-04-02 10:00:00,79.84,79.84,79.77,79.78,3500.0,72.9663,72.9663,72.9023,72.9114,3500.0
2019-04-02 10:05:00,79.77,79.82,79.7,79.77,6198.0,72.9023,72.948,72.8383,72.9023,6198.0
2019-04-02 10:10:00,79.8,79.83,79.76,79.79,4200.0,72.9297,72.9571,72.8932,72.9206,4200.0
2019-04-02 10:15:00,79.78,79.79,79.74,79.74,4690.0,72.9114,72.9206,72.8749,72.8749,4690.0
2019-04-02 10:20:00,79.74,79.78,79.73,79.76,4200.0,72.8749,72.9114,72.8657,72.8932,4200.0
2019-04-02 10:25:00,79.77,79.8,79.74,79.8,6705.0,72.9023,72.9297,72.8749,72.9297,6705.0
2019-04-02 10:30:00,79.79,79.82,79.76,79.79,4883.0,72.9206,72.948,72.8932,72.9206,4883.0
2019-04-02 10:35:00,79.77,79.87,79.73,79.86,10233.0,72.9023,72.9937,72.8657,72.9845,10233.0
2019-04-02 10:40:00,79.85,79.91,79.85,79.88,6500.0,72.9754,73.0302,72.9754,73.0028,6500.0
2019-04-02 10:45:00,79.88,79.93,79.88,79.9,5004.0,73.0028,73.0485,73.0028,73.0211,5004.0
2019-04-02 10:50:00,79.9,80.01,79.9,80.01,3762.0,73.0211,73.1216,73.0211,73.1216,3762.0
2019-04-02 10:55:00,79.99,80.01,79.92,79.93,5572.0,73.1033,73.1216,73.0394,73.0485,5572.0
2019-04-02 11:00:00,79.92,79.92,79.88,79.92,4520.0,73.0394,73.0394,73.0028,73.0394,4520.0
2019-04-02 11:05:00,79.93,79.93,79.8,79.8,5842.0,73.0485,73.0485,72.9297,72.9297,5842.0
2019-04-02 11:10:00,79.79,79.79,79.7,79.74,4920.0,72.9206,72.9206,72.8383,72.8749,4920.0
2019-04-02 11:15:00,79.74,79.77,79.73,79.77,1400.0,72.8749,72.9023,72.8657,72.9023,1400.0
2019-04-02 11:20:00,79.78,79.78,79.75,79.77,4600.0,72.9114,72.9114,72.884,72.9023,4600.0
2019-04-02 11:25:00,79.77,79.81,79.73,79.8,14430.0,72.9023,72.9388,72.8657,72.9297,14430.0
2019-04-02 11:30:00,79.81,79.82,79.78,79.78,4208.0,72.9388,72.948,72.9114,72.9114,4208.0
2019-04-02 11:35:00,79.77,79.77,79.71,79.71,2661.0,72.9023,72.9023,72.8475,72.8475,2661.0
2019-04-02 11:40:00,79.7,79.74,79.7,79.73,2810.0,72.8383,72.8749,72.8383,72.8657,2810.0
2019-04-02 11:45:00,79.72,79.74,79.7,79.71,5552.0,72.8566,72.8749,72.8383,72.8475,5552.0
2019-04-02 11:50:00,79.71,79.71,79.68,79.69,2694.0,72.8475,72.8475,72.82,72.8292,2694.0
2019-04-02 11:55:00,79.7,79.73,79.68,79.68,3437.0,72.8383,72.8657,72.82,72.82,3437.0
2019-04-02 12:00:00,79.68,79.68,79.62,79.64,5104.0,72.82,72.82,72.7652,72.7835,5104.0
2019-04-02 12:05:00,79.63,79.67,79.58,79.61,4121.0,72.7743,72.8109,72.7286,72.7561,4121.0
2019-04-02 12:10:00,79.61,79.64,79.6,79.64,3034.0,72.7561,72.7835,72.7469,72.7835,3034.0
2019-04-02 12:15:00,79.65,79.66,79.6,79.64,1907.0,72.7926,72.8018,72.7469,72.7835,1907.0
2019-04-02 12:20:00,79.65,79.65,79.61,79.64,3501.0,72.7926,72.7926,72.7561,72.7835,3501.0
2019-04-02 12:25:00,79.63,79.65,79.63,79.65,2810.0,72.7743,72.7926,72.7743,72.7926,2810.0
2019-04-02 12:30:00,79.65,79.65,79.61,79.61,2704.0,72.7926,72.7926,72.7561,72.7561,2704.0
2019-04-02 12:35:00,79.6,79.6,79.55,79.56,7160.0,72.7469,72.7469,72.7012,72.7104,7160.0
2019-04-02 12:40:00,79.56,79.59,79.54,79.59,3467.0,72.7104,72.7378,72.6921,72.7378,3467.0
2019-04-02 12:45:00,79.58,79.59,79.57,79.57,2483.0,72.7286,72.7378,72.7195,72.7195,2483.0
2019-04-02 12:50:00,79.55,79.56,79.54,79.56,3974.0,72.7012,72.7104,72.6921,72.7104,3974.0
2019-04-02 12:55:00,79.56,79.57,79.54,79.56,2259.0,72.7104,72.7195,72.6921,72.7104,2259.0
2019-04-02 13:00:00,79.54,79.55,79.51,79.55,10444.0,72.6921,72.7012,72.6647,72.7012,10444.0
2019-04-02 13:05:00,79.55,79.57,79.54,79.57,3581.0,72.7012,72.7195,72.6921,72.7195,3581.0
2019-04-02 13:10:00,79.56,79.57,79.51,79.54,3480.0,72.7104,72.7195,72.6647,72.6921,3480.0
2019-04-02 13:15:00,79.54,79.55,79.48,79.48,5634.0,72.6921,72.7012,72.6373,72.6373,5634.0
2019-04-02 13:20:00,79.48,79.54,79.47,79.54,5857.0,72.6373,72.6921,72.6281,72.6921,5857.0
2019-04-02 13:25:00,79.53,79.53,79.5,79.51,1586.0,72.683,72.683,72.6555,72.6647,1586.0
2019-04-02 13:30:00,79.51,79.51,79.46,79.47,1625.0,72.6647,72.6647,72.619,72.6281,1625.0
2019-04-02 13:35:00,79.47,79.52,79.46,79.5,5290.0,72.6281,72.6738,72.619,72.6555,5290.0
2019-04-02 13:40:00,79.51,79.52,79.5,79.51,1737.0,72.6647,72.6738,72.6555,72.6647,1737.0
2019-04-02 13:45:00,79.51,79.51,79.49,79.5,3033.0,72.6647,72.6647,72.6464,72.6555,3033.0
2019-04-02 13:50:00,79.5,79.54,79.49,79.54,6253.0,72.6555,72.6921,72.6464,72.6921,6253.0
2019-04-02 13:55:00,79.54,79.54,79.48,79.48,4212.0,72.6921,72.6921,72.6373,72.6373,4212.0
2019-04-02 14:00:00,79.48,79.54,79.47,79.54,6866.0,72.6373,72.6921,72.6281,72.6921,6866.0
2019-04-02 14:05:00,79.55,79.58,79.53,79.56,10293.0,72.7012,72.7286,72.683,72.7104,10293.0
2019-04-02 14:10:00,79.56,79.61,79.54,79.61,14187.0,72.7104,72.7561,72.6921,72.7561,14187.0
2019-04-02 14:15:00,79.61,79.62,79.6,79.61,5403.0,72.7561,72.7652,72.7469,72.7561,5403.0
2019-04-02 14:20:00,79.62,79.66,79.62,79.63,4386.0,72.7652,72.8018,72.7652,72.7743,4386.0
2019-04-02 14:25:00,79.63,79.67,79.63,79.67,4919.0,72.7743,72.8109,72.7743,72.8109,4919.0
2019-04-02 14:30:00,79.66,79.67,79.63,79.64,4048.0,72.8018,72.8109,72.7743,72.7835,4048.0
2019-04-02 14:35:00,79.62,79.64,79.6,79.6,5151.0,72.7652,72.7835,72.7469,72.7469,5151.0
2019-04-02 14:40:00,79.6,79.61,79.59,79.61,4297.0,72.7469,72.7561,72.7378,72.7561,4297.0
2019-04-02 14:45:00,79.61,79.65,79.6,79.61,7824.0,72.7561,72.7926,72.7469,72.7561,7824.0
2019-04-02 14:50:00,79.6,79.63,79.57,79.61,7389.0,72.7469,72.7743,72.7195,72.7561,7389.0
2019-04-02 14:55:00,79.61,79.66,79.61,79.63,10165.0,72.7561,72.8018,72.7561,72.7743,10165.0
2019-04-02 15:00:00,79.64,79.68,79.64,79.65,7852.0,72.7835,72.82,72.7835,72.7926,7852.0
2019-04-02 15:05:00,79.65,79.67,79.63,79.67,9280.0,72.7926,72.8109,72.7743,72.8109,9280.0
2019-04-02 15:10:00,79.66,79.66,79.62,79.64,7822.0,72.8018,72.8018,72.7652,72.7835,7822.0
2019-04-02 15:15:00,79.63,79.68,79.63,79.68,9033.0,72.7743,72.82,72.7743,72.82,9033.0
2019-04-02 15:20:00,79.67,79.68,79.65,79.66,6013.0,72.8109,72.82,72.7926,72.8018,6013.0
2019-04-02 15:25:00,79.66,79.7,79.65,79.7,12069.0,72.8018,72.8383,72.7926,72.8383,12069.0
2019-04-02 15:30:00,79.7,79.75,79.67,79.7,37906.0,72.8383,72.884,72.8109,72.8383,37906.0
2019-04-02 15:35:00,79.69,79.72,79.68,79.7,26428.0,72.8292,72.8566,72.82,72.8383,26428.0
2019-04-02 15:40:00,79.7,79.71,79.67,79.7,27996.0,72.8383,72.8475,72.8109,72.8383,27996.0
2019-04-02 15:45:00,79.7,79.72,79.68,79.69,20787.0,72.8383,72.8566,72.82,72.8292,20787.0
2019-04-02 15:50:00,79.7,79.77,79.69,79.76,35602.0,72.8383,72.9023,72.8292,72.8932,35602.0
2019-04-02 15:55:00,79.76,79.76,79.7,79.72,71211.0,72.8932,72.8932,72.8383,72.8566,71211.0
2019-04-03 09:30:00,79.96,79.96,79.57,79.68,15992.0,73.0759,73.0759,72.7195,72.82,15992.0
2019-04-03 09:35:00,79.68,79.75,79.52,79.56,4435.0,72.82,72.884,72.6738,72.7104,4435.0
2019-04-03 09:40:00,79.52,79.64,79.5,79.64,2700.0,72.6738,72.7835,72.6555,72.7835,2700.0
2019-04-03 09:45:00,79.68,79.77,79.65,79.76,3628.0,72.82,72.9023,72.7926,72.8932,3628.0
2019-04-03 09:50:00,79.76,79.77,79.66,79.67,2990.0,72.8932,72.9023,72.8018,72.8109,2990.0
2019-04-03 09:55:00,79.62,79.67,79.57,79.61,7877.0,72.7652,72.8109,72.7195,72.7561,7877.0
2019-04-03 10:00:00,79.61,79.76,79.54,79.72,9725.0,72.7561,72.8932,72.6921,72.8566,9725.0
2019-04-03 10:05:00,79.72,79.83,79.71,79.79,5099.0,72.8566,72.9571,72.8475,72.9206,5099.0
2019-04-03 10:10:00,79.8,79.84,79.79,79.84,2334.0,72.9297,72.9663,72.9206,72.9663,2334.0
2019-04-03 10:15:00,79.84,79.91,79.84,79.91,4090.0,72.9663,73.0302,72.9663,73.0302,4090.0
2019-04-03 10:20:00,79.92,79.93,79.89,79.91,4282.0,73.0394,73.0485,73.012,73.0302,4282.0
2019-04-03 10:25:00,79.9,79.96,79.87,79.94,4598.0,73.0211,73.0759,72.9937,73.0577,4598.0
2019-04-03 10:30:00,79.93,80.01,79.93,80.0,7676.0,73.0485,73.1216,73.0485,73.1125,7676.0
2019-04-03 10:35:00,79.98,79.98,79.88,79.93,5900.0,73.0942,73.0942,73.0028,73.0485,5900.0
2019-04-03 10:40:00,79.94,79.94,79.86,79.87,4053.0,73.0577,73.0577,72.9845,72.9937,4053.0
2019-04-03 10:45:00,79.87,79.88,79.84,79.87,3851.0,72.9937,73.0028,72.9663,72.9937,3851.0
2019-04-03 10:50:00,79.88,79.97,79.88,79.97,3799.0,73.0028,73.0851,73.0028,73.0851,3799.0
2019-04-03 10:55:00,79.96,80.0,79.94,79.97,5549.0,73.0759,73.1125,73.0577,73.0851,5549.0
2019-04-03 11:00:00,79.98,80.07,79.96,80.07,5648.0,73.0942,73.1765,73.0759,73.1765,5648.0
2019-04-03 11:05:00,80.07,80.1,80.07,80.07,10051.0,73.1765,73.2039,73.1765,73.1765,10051.0
2019-04-03 11:10:00,80.08,80.13,80.06,80.12,7090.0,73.1856,73.2313,73.1673,73.2222,7090.0
2019-04-03 11:15:00,80.12,80.15,80.12,80.15,5647.0,73.2222,73.2496,73.2222,73.2496,5647.0
2019-04-03 11:20:00,80.15,80.17,80.09,80.1,14986.0,73.2496,73.2679,73.1947,73.2039,14986.0
2019-04-03 11:25:00,80.09,80.09,80.02,80.05,5699.0,73.1947,73.1947,73.1308,73.1582,5699.0
2019-04-03 11:30:00,80.06,80.07,80.03,80.03,2408.0,73.1673,73.1765,73.1399,73.1399,2408.0
2019-04-03 11:35:00,80.04,80.08,80.04,80.08,3490.0,73.149,73.1856,73.149,73.1856,3490.0
2019-04-03 11:40:00,80.08,80.11,80.07,80.11,2730.0,73.1856,73.213,73.1765,73.213,2730.0
2019-04-03 11:45:00,80.1,80.1,80.07,80.09,4500.0,73.2039,73.2039,73.1765,73.1947,4500.0
2019-04-03 11:50:00,80.09,80.27,80.08,80.27,55995.0,73.1947,73.3592,73.1856,73.3592,55995.0
2019-04-03 11:55:00,80.27,80.28,80.15,80.15,44436.0,73.3592,73.3684,73.2496,73.2496,44436.0
2019-04-03 12:00:00,80.14,80.14,80.07,80.08,2100.0,73.2404,73.2404,73.1765,73.1856,2100.0
2019-04-03 12:05:00,80.08,80.13,80.08,80.1,3750.0,73.1856,73.2313,73.1856,73.2039,3750.0
2019-04-03 12:10:00,80.1,80.1,80.01,80.01,2485.0,73.2039,73.2039,73.1216,73.1216,2485.0
2019-04-03 12:15:00,80.01,80.03,79.99,80.01,2576.0,73.1216,73.1399,73.1033,73.1216,2576.0
2019-04-03 12:20:00,79.99,80.05,79.99,80.05,3339.0,73.1033,73.1582,73.1033,73.1582,3339.0
2019-04-03 12:25:00,80.04,80.09,80.03,80.08,2138.0,73.149,73.1947,73.1399,73.1856,2138.0
2019-04-03 12:30:00,80.08,80.08,80.06,80.06,2400.0,73.1856,73.1856,73.1673,73.1673,2400.0
2019-04-03 12:35:00,80.06,80.06,80.03,80.04,4884.0,73.1673,73.1673,73.1399,73.149,4884.0
2019-04-03 12:40:00,80.04,80.06,80.03,80.05,4863.0,73.149,73.1673,73.1399,73.1582,4863.0
2019-04-03 12:45:00,80.04,80.05,80.02,80.05,3300.0,73.149,73.1582,73.1308,73.1582,3300.0
2019-04-03 12:50:00,80.04,80.06,80.03,80.06,3097.0,73.149,73.1673,73.1399,73.1673,3097.0
2019-04-03 12:55:00,80.05,80.12,80.05,80.12,6964.0,73.1582,73.2222,73.1582,73.2222,6964.0
2019-04-03 13:00:00,80.13,80.14,80.12,80.13,2124.0,73.2313,73.2404,73.2222,73.2313,2124.0
2019-04-03 13:05:00,80.11,80.35,80.09,80.35,838457.0,73.213,73.4324,73.1947,73.4324,838457.0
2019-04-03 13:10:00,80.34,80.41,80.33,80.4,14637.0,73.4232,73.4872,73.4141,73.4781,14637.0
2019-04-03 13:15:00,80.42,80.56,80.41,80.54,14800.0,73.4963,73.6243,73.4872,73.606,14800.0
2019-04-03 13:20:00,80.55,80.56,80.37,80.37,6069.0,73.6151,73.6243,73.4506,73.4506,6069.0
2019-04-03 13:25:00,80.4,80.45,80.39,80.39,4958.0,73.4781,73.5237,73.4689,73.4689,4958.0
2019-04-03 13:30:00,80.4,80.47,80.39,80.45,3320.0,73.4781,73.542,73.4689,73.5237,3320.0
2019-04-03 13:35:00,80.46,80.46,80.44,80.45,3600.0,73.5329,73.5329,73.5146,73.5237,3600.0
2019-04-03 13:40:00,80.44,80.44,80.38,80.42,4620.0,73.5146,73.5146,73.4598,73.4963,4620.0
2019-04-03 13:45:00,80.41,80.45,80.41,80.44,2642.0,73.4872,73.5237,73.4872,73.5146,2642.0
2019-04-03 13:50:00,80.44,80.45,80.4,80.43,3116.0,73.5146,73.5237,73.4781,73.5055,3116.0
2019-04-03 13:55:00,80.43,80.43,80.35,80.37,4614.0,73.5055,73.5055,73.4324,73.4506,4614.0
2019-04-03 14:00:00,80.37,80.37,80.31,80.31,8179.0,73.4506,73.4506,73.3958,73.3958,8179.0
2019-04-03 14:05:00,80.32,80.38,80.32,80.35,8674.0,73.4049,73.4598,73.4049,73.4324,8674.0
2019-04-03 14:10:00,80.34,80.35,80.28,80.28,10826.0,73.4232,73.4324,73.3684,73.3684,10826.0
2019-04-03 14:15:00,80.25,80.25,80.16,80.2,10336.0,73.341,73.341,73.2587,73.2953,10336.0
2019-04-03 14:20:00,80.21,80.25,80.15,80.17,8829.0,73.3044,73.341,73.2496,73.2679,8829.0
2019-04-03 14:25:00,80.17,80.19,80.06,80.07,11886.0,73.2679,73.2861,73.1673,73.1765,11886.0
2019-04-03 14:30:00,80.06,80.09,80.0,80.09,25504.0,73.1673,73.1947,73.1125,73.1947,25504.0
2019-04-03 14:35:00,80.08,80.08,79.99,80.01,3469.0,73.1856,73.1856,73.1033,73.1216,3469.0
2019-04-03 14:40:00,80.01,80.03,79.99,80.0,4532.0,73.1216,73.1399,73.1033,73.1125,4532.0
2019-04-03 14:45:00,79.99,80.01,79.93,79.93,13971.0,73.1033,73.1216,73.0485,73.0485,13971.0
2019-04-03 14:50:00,79.95,79.99,79.9,79.99,8533.0,73.0668,73.1033,73.0211,73.1033,8533.0
2019-04-03 14:55:00,80.01,80.02,79.89,79.9,4366.0,73.1216,73.1308,73.012,73.0211,4366.0
2019-04-03 15:00:00,79.88,79.89,79.82,79.89,12275.0,73.0028,73.012,72.948,73.012,12275.0
2019-04-03 15:05:00,79.89,79.9,79.87,79.87,7292.0,73.012,73.0211,72.9937,72.9937,7292.0
2019-04-03 15:10:00,79.86,79.86,79.81,79.84,13475.0,72.9845,72.9845,72.9388,72.9663,13475.0
2019-04-03 15:15:00,79.84,79.84,79.78,79.82,13603.0,72.9663,72.9663,72.9114,72.948,13603.0
2019-04-03 15:20:00,79.82,79.83,79.79,79.81,9010.0,72.948,72.9571,72.9206,72.9388,9010.0
2019-04-03 15:25:00,79.81,79.9,79.81,79.89,6026.0,72.9388,73.0211,72.9388,73.012,6026.0
2019-04-03 15:30:00,79.89,79.91,79.85,79.89,10008.0,73.012,73.0302,72.9754,73.012,10008.0
2019-04-03 15:35:00,79.89,79.99,79.89,79.98,17035.0,73.012,73.1033,73.012,73.0942,17035.0
2019-04-03 15:40:00,79.98,80.07,79.98,80.04,11520.0,73.0942,73.1765,73.0942,73.149,11520.0
2019-04-03 15:45:00,80.05,80.09,80.01,80.09,13235.0,73.1582,73.1947,73.1216,73.1947,13235.0
2019-04-03 15:50:00,80.09,80.1,79.99,79.99,27191.0,73.1947,73.2039,73.1033,73.1033,27191.0
2019-04-03 15:55:00,80.0,80.08,79.91,79.93,107881.0,73.1125,73.1856,73.0302,73.0485,107881.0
2019-04-04 09:30:00,80.17,80.22,79.59,79.68,19970.0,73.2679,73.3135,72.7378,72.82,19970.0
2019-04-04 09:35:00,79.63,79.79,79.63,79.68,3495.0,72.7743,72.9206,72.7743,72.82,3495.0
2019-04-04 09:40:00,79.71,79.8,79.66,79.74,4387.0,72.8475,72.9297,72.8018,72.8749,4387.0
2019-04-04 09:45:00,79.75,79.95,79.75,79.92,11203.0,72.884,73.0668,72.884,73.0394,11203.0
2019-04-04 09:50:00,79.93,79.95,79.72,79.8,7900.0,73.0485,73.0668,72.8566,72.9297,7900.0
2019-04-04 09:55:00,79.75,79.85,79.75,79.78,30308.0,72.884,72.9754,72.884,72.9114,30308.0
2019-04-04 10:00:00,79.79,79.91,79.79,79.89,29669.0,72.9206,73.0302,72.9206,73.012,29669.0
2019-04-04 10:05:00,79.89,79.99,79.89,79.95,6638.0,73.012,73.1033,73.012,73.0668,6638.0
2019-04-04 10:10:00,79.93,79.95,79.87,79.91,11069.0,73.0485,73.0668,72.9937,73.0302,11069.0
2019-04-04 10:15:00,79.93,79.94,79.86,79.94,5419.0,73.0485,73.0577,72.9845,73.0577,5419.0
2019-04-04 10:20:00,79.93,79.95,79.93,79.95,2258.0,73.0485,73.0668,73.0485,73.0668,2258.0
2019-04-04 10:25:00,79.96,80.0,79.96,79.97,2321.0,73.0759,73.1125,73.0759,73.0851,2321.0
2019-04-04 10:30:00,79.97,80.0,79.94,79.98,6404.0,73.0851,73.1125,73.0577,73.0942,6404.0
2019-04-04 10:35:00,79.99,79.99,79.94,79.96,2800.0,73.1033,73.1033,73.0577,73.0759,2800.0
2019-04-04 10:40:00,79.95,79.95,79.9,79.95,3231.0,73.0668,73.0668,73.0211,73.0668,3231.0
2019-04-04 10:45:00,79.94,79.94,79.9,79.93,6377.0,73.0577,73.0577,73.0211,73.0485,6377.0
2019-04-04 10:50:00,79.93,79.98,79.93,79.98,2901.0,73.0485,73.0942,73.0485,73.0942,2901.0
2019-04-04 10:55:00,79.98,80.01,79.95,79.95,6994.0,73.0942,73.1216,73.0668,73.0668,6994.0
2019-04-04 11:00:00,79.96,79.96,79.92,79.95,7962.0,73.0759,73.0759,73.0394,73.0668,7962.0
2019-04-04 11:05:00,79.94,79.96,79.89,79.96,9933.0,73.0577,73.0759,73.012,73.0759,9933.0
2019-04-04 11:10:00,79.95,79.95,79.85,79.85,2915.0,73.0668,73.0668,72.9754,72.9754,2915.0
2019-04-04 11:15:00,79.83,79.84,79.74,79.74,4443.0,72.9571,72.9663,72.8749,72.8749,4443.0
2019-04-04 11:20:00,79.7,79.75,79.69,79.75,3404.0,72.8383,72.884,72.8292,72.884,3404.0
2019-04-04 11:25:00,79.75,79.78,79.71,79.78,1234.0,72.884,72.9114,72.8475,72.9114,1234.0
2019-04-04 11:30:00,79.81,79.81,79.72,79.73,3453.0,72.9388,72.9388,72.8566,72.8657,3453.0
2019-04-04 11:35:00,79.7,79.74,79.7,79.74,4000.0,72.8383,72.8749,72.8383,72.8749,4000.0
2019-04-04 11:40:00,79.75,79.76,79.69,79.71,5508.0,72.884,72.8932,72.8292,72.8475,5508.0
2019-04-04 11:45:00,79.71,79.74,79.7,79.71,2660.0,72.8475,72.8749,72.8383,72.8475,2660.0
2019-04-04 11:50:00,79.68,79.7,79.67,79.67,4549.0,72.82,72.8383,72.8109,72.8109,4549.0
2019-04-04 11:55:00,79.67,79.72,79.66,79.67,10561.0,72.8109,72.8566,72.8018,72.8109,10561.0
2019-04-04 12:00:00,79.66,79.74,79.66,79.74,2455.0,72.8018,72.8749,72.8018,72.8749,2455.0
2019-04-04 12:05:00,79.74,79.74,79.73,79.74,2082.0,72.8749,72.8749,72.8657,72.8749,2082.0
2019-04-04 12:10:00,79.73,79.76,79.72,79.73,3897.0,72.8657,72.8932,72.8566,72.8657,3897.0
2019-04-04 12:15:00,79.73,79.74,79.65,79.7,5225.0,72.8657,72.8749,72.7926,72.8383,5225.0
2019-04-04 12:20:00,79.72,79.8,79.72,79.79,6200.0,72.8566,72.9297,72.8566,72.9206,6200.0
2019-04-04 12:25:00,79.8,79.8,79.78,79.8,1776.0,72.9297,72.9297,72.9114,72.9297,1776.0
2019-04-04 12:30:00,79.79,79.81,79.76,79.79,4778.0,72.9206,72.9388,72.8932,72.9206,4778.0
2019-04-04 12:35:00,79.8,79.83,79.8,79.8,2595.0,72.9297,72.9571,72.9297,72.9297,2595.0
2019-04-04 12:40:00,79.82,79.83,79.79,79.81,1750.0,72.948,72.9571,72.9206,72.9388,1750.0
2019-04-04 12:45:00,79.81,79.81,79.77,79.81,2710.0,72.9388,72.9388,72.9023,72.9388,2710.0
2019-04-04 12:50:00,79.8,79.82,79.77,79.81,2149.0,72.9297,72.948,72.9023,72.9388,2149.0
2019-04-04 12:55:00,79.8,79.8,79.78,79.79,1721.0,72.9297,72.9297,72.9114,72.9206,1721.0
2019-04-04 13:00:00,79.78,79.78,79.74,79.76,4134.0,72.9114,72.9114,72.8749,72.8932,4134.0
2019-04-04 13:05:00,79.76,79.78,79.71,79.71,4023.0,72.8932,72.9114,72.8475,72.8475,4023.0
2019-04-04 13:10:00,79.7,79.71,79.68,79.68,3516.0,72.8383,72.8475,72.82,72.82,3516.0
2019-04-04 13:15:00,79.67,79.69,79.65,79.68,2748.0,72.8109,72.8292,72.7926,72.82,2748.0
2019-04-04 13:20:00,79.69,79.7,79.69,79.7,1200.0,72.8292,72.8383,72.8292,72.8383,1200.0
2019-04-04 13:25:00,79.69,79.69,79.66,79.66,1753.0,72.8292,72.8292,72.8018,72.8018,1753.0
2019-04-04 13:30:00,79.66,79.67,79.65,79.65,1068.0,72.8018,72.8109,72.7926,72.7926,1068.0
2019-04-04 13:35:00,79.65,79.69,79.65,79.68,1897.0,72.7926,72.8292,72.7926,72.82,1897.0
2019-04-04 13:40:00,79.68,79.68,79.66,79.67,1471.0,72.82,72.82,72.8018,72.8109,1471.0
2019-04-04 13:45:00,79.66,79.71,79.66,79.68,1600.0,72.8018,72.8475,72.8018,72.82,1600.0
2019-04-04 13:50:00,79.67,79.71,79.67,79.69,1918.0,72.8109,72.8475,72.8109,72.8292,1918.0
2019-04-04 13:55:00,79.68,79.69,79.66,79.66,1837.0,72.82,72.8292,72.8018,72.8018,1837.0
2019-04-04 14:00:00,79.66,79.66,79.61,79.62,3236.0,72.8018,72.8018,72.7561,72.7652,3236.0
2019-04-04 14:05:00,79.62,79.65,79.62,79.63,2643.0,72.7652,72.7926,72.7652,72.7743,2643.0
2019-04-04 14:10:00,79.63,79.65,79.59,79.65,6425.0,72.7743,72.7926,72.7378,72.7926,6425.0
2019-04-04 14:15:00,79.64,79.64,79.62,79.62,2276.0,72.7835,72.7835,72.7652,72.7652,2276.0
2019-04-04 14:20:00,79.61,79.61,79.59,79.59,3449.0,72.7561,72.7561,72.7378,72.7378,3449.0
2019-04-04 14:25:00,79.6,79.6,79.55,79.56,4878.0,72.7469,72.7469,72.7012,72.7104,4878.0
2019-04-04 14:30:00,79.56,79.57,79.55,79.56,2000.0,72.7104,72.7195,72.7012,72.7104,2000.0
2019-04-04 14:35:00,79.57,79.57,79.55,79.56,4118.0,72.7195,72.7195,72.7012,72.7104,4118.0
2019-04-04 14:40:00,79.55,79.6,79.55,79.56,6056.0,72.7012,72.7469,72.7012,72.7104,6056.0
2019-04-04 14:45:00,79.54,79.57,79.53,79.56,5607.0,72.6921,72.7195,72.683,72.7104,5607.0
2019-04-04 14:50:00,79.57,79.62,79.56,79.59,6605.0,72.7195,72.7652,72.7104,72.7378,6605.0
2019-04-04 14:55:00,79.58,79.62,79.51,79.55,6688.0,72.7286,72.7652,72.6647,72.7012,6688.0
2019-04-04 15:00:00,79.56,79.59,79.49,79.51,16143.0,72.7104,72.7378,72.6464,72.6647,16143.0
2019-04-04 15:05:00,79.5,79.51,79.46,79.48,6117.0,72.6555,72.6647,72.619,72.6373,6117.0
2019-04-04 15:10:00,79.48,79.53,79.47,79.51,4842.0,72.6373,72.683,72.6281,72.6647,4842.0
2019-04-04 15:15:00,79.52,79.58,79.5,79.56,5468.0,72.6738,72.7286,72.6555,72.7104,5468.0
2019-04-04 15:20:00,79.56,79.57,79.49,79.52,7835.0,72.7104,72.7195,72.6464,72.6738,7835.0
2019-04-04 15:25:00,79.51,79.54,79.5,79.5,8244.0,72.6647,72.6921,72.6555,72.6555,8244.0
2019-04-04 15:30:00,79.52,79.55,79.51,79.52,7758.0,72.6738,72.7012,72.6647,72.6738,7758.0
2019-04-04 15:35:00,79.53,79.54,79.49,79.52,14143.0,72.683,72.6921,72.6464,72.6738,14143.0
2019-04-04 15:40:00,79.52,79.53,79.45,79.47,14211.0,72.6738,72.683,72.6098,72.6281,14211.0
2019-04-04 15:45:00,79.47,79.47,79.43,79.47,19498.0,72.6281,72.6281,72.5916,72.6281,19498.0
2019-04-04 15:50:00,79.46,79.5,79.44,79.48,28364.0,72.619,72.6555,72.6007,72.6373,28364.0
2019-04-04 15:55:00,79.49,79.55,79.44,79.54,75405.0,72.6464,72.7012,72.6007,72.6921,75405.0
2019-04-05 09:30:00,79.53,79.71,79.42,79.53,20318.0,72.683,72.8475,72.5824,72.683,20318.0
2019-04-05 09:35:00,79.6,79.7,79.59,79.69,5588.0,72.7469,72.8383,72.7378,72.8292,5588.0
2019-04-05 09:40:00,79.67,79.78,79.67,79.68,12243.0,72.8109,72.9114,72.8109,72.82,12243.0
2019-04-05 09:45:00,79.68,79.69,79.54,79.55,5705.0,72.82,72.8292,72.6921,72.7012,5705.0
2019-04-05 09:50:00,79.55,79.63,79.5,79.63,3442.0,72.7012,72.7743,72.6555,72.7743,3442.0
2019-04-05 09:55:00,79.62,79.63,79.55,79.56,22959.0,72.7652,72.7743,72.7012,72.7104,22959.0
2019-04-05 10:00:00,79.58,79.66,79.58,79.66,20137.0,72.7286,72.8018,72.7286,72.8018,20137.0
2019-04-05 10:05:00,79.67,79.67,79.62,79.65,6260.0,72.8109,72.8109,72.7652,72.7926,6260.0
2019-04-05 10:10:00,79.67,79.68,79.59,79.62,4261.0,72.8109,72.82,72.7378,72.7652,4261.0
2019-04-05 10:15:00,79.62,79.65,79.6,79.61,5200.0,72.7652,72.7926,72.7469,72.7561,5200.0
2019-04-05 10:20:00,79.62,79.72,79.6,79.71,4567.0,72.7652,72.8566,72.7469,72.8475,4567.0
2019-04-05 10:25:00,79.71,79.72,79.67,79.69,2855.0,72.8475,72.8566,72.8109,72.8292,2855.0
2019-04-05 10:30:00,79.7,79.73,79.67,79.7,10425.0,72.8383,72.8657,72.8109,72.8383,10425.0
2019-04-05 10:35:00,79.7,79.77,79.67,79.77,6831.0,72.8383,72.9023,72.8109,72.9023,6831.0
2019-04-05 10:40:00,79.77,79.8,79.74,79.79,9392.0,72.9023,72.9297,72.8749,72.9206,9392.0
2019-04-05 10:45:00,79.8,79.81,79.77,79.81,14128.0,72.9297,72.9388,72.9023,72.9388,14128.0
2019-04-05 10:50:00,79.81,79.85,79.8,79.83,4959.0,72.9388,72.9754,72.9297,72.9571,4959.0
2019-04-05 10:55:00,79.83,79.84,79.8,79.8,2605.0,72.9571,72.9663,72.9297,72.9297,2605.0
2019-04-05 11:00:00,79.79,79.8,79.78,79.8,5682.0,72.9206,72.9297,72.9114,72.9297,5682.0
2019-04-05 11:05:00,79.79,79.8,79.77,79.79,8522.0,72.9206,72.9297,72.9023,72.9206,8522.0
2019-04-05 11:10:00,79.8,79.81,79.78,79.8,6426.0,72.9297,72.9388,72.9114,72.9297,6426.0
2019-04-05 11:15:00,79.8,79.83,79.79,79.79,3700.0,72.9297,72.9571,72.9206,72.9206,3700.0
2019-04-05 11:20:00,79.79,79.8,79.7,79.73,16404.0,72.9206,72.9297,72.8383,72.8657,16404.0
2019-04-05 11:25:00,79.74,79.82,79.74,79.78,11745.0,72.8749,72.948,72.8749,72.9114,11745.0
2019-04-05 11:30:00,79.78,79.78,79.66,79.69,3703.0,72.9114,72.9114,72.8018,72.8292,3703.0
2019-04-05 11:35:00,79.69,79.75,79.68,79.73,3280.0,72.8292,72.884,72.82,72.8657,3280.0
2019-04-05 11:40:00,79.73,79.78,79.71,79.74,13387.0,72.8657,72.9114,72.8475,72.8749,13387.0
2019-04-05 11:45:00,79.75,79.75,79.71,79.72,7100.0,72.884,72.884,72.8475,72.8566,7100.0
2019-04-05 11:50:00,79.7,79.77,79.7,79.73,6072.0,72.8383,72.9023,72.8383,72.8657,6072.0
2019-04-05 11:55:00,79.73,79.78,79.72,79.75,5943.0,72.8657,72.9114,72.8566,72.884,5943.0
2019-04-05 12:00:00,79.76,79.84,79.73,79.83,5293.0,72.8932,72.9663,72.8657,72.9571,5293.0
2019-04-05 12:05:00,79.79,79.83,79.79,79.82,1596.0,72.9206,72.9571,72.9206,72.948,1596.0
2019-04-05 12:10:00,79.81,79.83,79.8,79.8,2748.0,72.9388,72.9571,72.9297,72.9297,2748.0
2019-04-05 12:15:00,79.8,79.81,79.76,79.76,6020.0,72.9297,72.9388,72.8932,72.8932,6020.0
2019-04-05 12:20:00,79.76,79.8,79.74,79.79,4662.0,72.8932,72.9297,72.8749,72.9206,4662.0
2019-04-05 12:25:00,79.78,79.81,79.76,79.79,3801.0,72.9114,72.9388,72.8932,72.9206,3801.0
2019-04-05 12:30:00,79.77,79.79,79.77,79.79,2792.0,72.9023,72.9206,72.9023,72.9206,2792.0
2019-04-05 12:35:00,79.79,79.82,79.78,79.8,9899.0,72.9206,72.948,72.9114,72.9297,9899.0
2019-04-05 12:40:00,79.8,79.8,79.75,79.75,3092.0,72.9297,72.9297,72.884,72.884,3092.0
2019-04-05 12:45:00,79.74,79.76,79.74,79.76,4779.0,72.8749,72.8932,72.8749,72.8932,4779.0
2019-04-05 12:50:00,79.76,79.78,79.74,79.77,3724.0,72.8932,72.9114,72.8749,72.9023,3724.0
2019-04-05 12:55:00,79.76,79.77,79.75,79.75,2500.0,72.8932,72.9023,72.884,72.884,2500.0
2019-04-05 13:00:00,79.75,79.76,79.74,79.74,2029.0,72.884,72.8932,72.8749,72.8749,2029.0
2019-04-05 13:05:00,79.75,79.76,79.72,79.74,4257.0,72.884,72.8932,72.8566,72.8749,4257.0
2019-04-05 13:10:00,79.74,79.8,79.74,79.8,10494.0,72.8749,72.9297,72.8749,72.9297,10494.0
2019-04-05 13:15:00,79.8,79.81,79.75,79.76,2401.0,72.9297,72.9388,72.884,72.8932,2401.0
2019-04-05 13:20:00,79.76,79.78,79.75,79.78,3271.0,72.8932,72.9114,72.884,72.9114,3271.0
2019-04-05 13:25:00,79.77,79.77,79.74,79.76,4485.0,72.9023,72.9023,72.8749,72.8932,4485.0
2019-04-05 13:30:00,79.77,79.79,79.76,79.78,3917.0,72.9023,72.9206,72.8932,72.9114,3917.0
2019-04-05 13:35:00,79.77,79.77,79.75,79.77,2470.0,72.9023,72.9023,72.884,72.9023,2470.0
2019-04-05 13:40:00,79.76,79.76,79.75,79.76,2778.0,72.8932,72.8932,72.884,72.8932,2778.0
2019-04-05 13:45:00,79.75,79.76,79.72,79.75,4846.0,72.884,72.8932,72.8566,72.884,4846.0
2019-04-05 13:50:00,79.74,79.75,79.71,79.71,4019.0,72.8749,72.884,72.8475,72.8475,4019.0
2019-04-05 13:55:00,79.71,79.75,79.71,79.74,2406.0,72.8475,72.884,72.8475,72.8749,2406.0
2019-04-05 14:00:00,79.74,79.74,79.7,79.72,3908.0,72.8749,72.8749,72.8383,72.8566,3908.0
2019-04-05 14:05:00,79.71,79.74,79.71,79.73,5020.0,72.8475,72.8749,72.8475,72.8657,5020.0
2019-04-05 14:10:00,79.74,79.74,79.7,79.71,3529.0,72.8749,72.8749,72.8383,72.8475,3529.0
2019-04-05 14:15:00,79.71,79.74,79.7,79.74,4361.0,72.8475,72.8749,72.8383,72.8749,4361.0
2019-04-05 14:20:00,79.73,79.73,79.7,79.7,4375.0,72.8657,72.8657,72.8383,72.8383,4375.0
2019-04-05 14:25:00,79.7,79.72,79.68,79.71,6965.0,72.8383,72.8566,72.82,72.8475,6965.0
2019-04-05 14:30:00,79.7,79.7,79.66,79.68,37716.0,72.8383,72.8383,72.8018,72.82,37716.0
2019-04-05 14:35:00,79.69,79.7,79.68,79.7,6265.0,72.8292,72.8383,72.82,72.8383,6265.0
2019-04-05 14:40:00,79.7,79.7,79.66,79.66,5314.0,72.8383,72.8383,72.8018,72.8018,5314.0
2019-04-05 14:45:00,79.65,79.65,79.63,79.65,6417.0,72.7926,72.7926,72.7743,72.7926,6417.0
2019-04-05 14:50:00,79.65,79.67,79.62,79.65,5106.0,72.7926,72.8109,72.7652,72.7926,5106.0
2019-04-05 14:55:00,79.65,79.67,79.63,79.66,9426.0,72.7926,72.8109,72.7743,72.8018,9426.0
2019-04-05 15:00:00,79.65,79.71,79.65,79.68,5859.0,72.7926,72.8475,72.7926,72.82,5859.0
2019-04-05 15:05:00,79.68,79.68,79.65,79.65,3485.0,72.82,72.82,72.7926,72.7926,3485.0
2019-04-05 15:10:00,79.64,79.67,79.63,79.67,3011.0,72.7835,72.8109,72.7743,72.8109,3011.0
2019-04-05 15:15:00,79.66,79.68,79.65,79.67,3314.0,72.8018,72.82,72.7926,72.8109,3314.0
2019-04-05 15:20:00,79.67,79.7,79.66,79.69,5398.0,72.8109,72.8383,72.8018,72.8292,5398.0
2019-04-05 15:25:00,79.69,79.7,79.65,79.7,17071.0,72.8292,72.8383,72.7926,72.8383,17071.0
2019-04-05 15:30:00,79.7,79.74,79.69,79.73,5446.0,72.8383,72.8749,72.8292,72.8657,5446.0
2019-04-05 15:35:00,79.73,79.77,79.73,79.76,8028.0,72.8657,72.9023,72.8657,72.8932,8028.0
2019-04-05 15:40:00,79.77,79.8,79.76,79.79,7834.0,72.9023,72.9297,72.8932,72.9206,7834.0
2019-04-05 15:45:00,79.78,79.81,79.75,79.8,13930.0,72.9114,72.9388,72.884,72.9297,13930.0
2019-04-05 15:50:00,79.81,79.81,79.74,79.75,29553.0,72.9388,72.9388,72.8749,72.884,29553.0
2019-04-05 15:55:00,79.76,79.8,79.71,79.76,68681.0,72.8932,72.9297,72.8475,72.8932,68681.0
2019-04-08 09:30:00,79.7,79.7,79.45,79.52,13268.0,72.8383,72.8383,72.6098,72.6738,13268.0
2019-04-08 09:35:00,79.5,79.69,79.47,79.59,4609.0,72.6555,72.8292,72.6281,72.7378,4609.0
2019-04-08 09:40:00,79.56,79.58,79.32,79.32,8735.0,72.7104,72.7286,72.491,72.491,8735.0
2019-04-08 09:45:00,79.32,79.38,79.29,79.37,6488.0,72.491,72.5459,72.4636,72.5367,6488.0
2019-04-08 09:50:00,79.37,79.37,79.33,79.34,4118.0,72.5367,72.5367,72.5002,72.5093,4118.0
2019-04-08 09:55:00,79.34,79.4,79.27,79.4,33686.0,72.5093,72.5641,72.4453,72.5641,33686.0
2019-04-08 10:00:00,79.4,79.42,79.34,79.34,7122.0,72.5641,72.5824,72.5093,72.5093,7122.0
2019-04-08 10:05:00,79.35,79.45,79.34,79.43,12643.0,72.5185,72.6098,72.5093,72.5916,12643.0
2019-04-08 10:10:00,79.41,79.43,79.38,79.38,6800.0,72.5733,72.5916,72.5459,72.5459,6800.0
2019-04-08 10:15:00,79.39,79.4,79.33,79.37,3600.0,72.555,72.5641,72.5002,72.5367,3600.0
2019-04-08 10:20:00,79.38,79.41,79.37,79.38,5793.0,72.5459,72.5733,72.5367,72.5459,5793.0
2019-04-08 10:25:00,79.38,79.4,79.32,79.38,9646.0,72.5459,72.5641,72.491,72.5459,9646.0
2019-04-08 10:30:00,79.37,79.45,79.37,79.45,4201.0,72.5367,72.6098,72.5367,72.6098,4201.0
2019-04-08 10:35:00,79.45,79.5,79.45,79.49,6941.0,72.6098,72.6555,72.6098,72.6464,6941.0
2019-04-08 10:40:00,79.49,79.49,79.45,79.48,5592.0,72.6464,72.6464,72.6098,72.6373,5592.0
2019-04-08 10:45:00,79.5,79.51,79.42,79.48,15320.0,72.6555,72.6647,72.5824,72.6373,15320.0
2019-04-08 10:50:00,79.48,79.54,79.47,79.52,25358.0,72.6373,72.6921,72.6281,72.6738,25358.0
2019-04-08 10:55:00,79.51,79.51,79.45,79.48,6055.0,72.6647,72.6647,72.6098,72.6373,6055.0
2019-04-08 11:00:00,79.47,79.55,79.46,79.51,16749.0,72.6281,72.7012,72.619,72.6647,16749.0
2019-04-08 11:05:00,79.51,79.54,79.5,79.52,6170.0,72.6647,72.6921,72.6555,72.6738,6170.0
2019-04-08 11:10:00,79.51,79.54,79.49,79.51,5845.0,72.6647,72.6921,72.6464,72.6647,5845.0
2019-04-08 11:15:00,79.51,79.52,79.49,79.49,8900.0,72.6647,72.6738,72.6464,72.6464,8900.0
2019-04-08 11:20:00,79.51,79.51,79.46,79.51,8592.0,72.6647,72.6647,72.619,72.6647,8592.0
2019-04-08 11:25:00,79.5,79.55,79.44,79.51,34212.0,72.6555,72.7012,72.6007,72.6647,34212.0
2019-04-08 11:30:00,79.52,79.56,79.51,79.55,9234.0,72.6738,72.7104,72.6647,72.7012,9234.0
2019-04-08 11:35:00,79.56,79.6,79.56,79.6,5634.0,72.7104,72.7469,72.7104,72.7469,5634.0
2019-04-08 11:40:00,79.59,79.62,79.59,79.62,2461.0,72.7378,72.7652,72.7378,72.7652,2461.0
2019-04-08 11:45:00,79.62,79.62,79.59,79.6,4767.0,72.7652,72.7652,72.7378,72.7469,4767.0
2019-04-08 11:50:00,79.6,79.61,79.58,79.58,9465.0,72.7469,72.7561,72.7286,72.7286,9465.0
2019-04-08 11:55:00,79.58,79.59,79.55,79.56,4373.0,72.7286,72.7378,72.7012,72.7104,4373.0
2019-04-08 12:00:00,79.55,79.57,79.51,79.51,9998.0,72.7012,72.7195,72.6647,72.6647,9998.0
2019-04-08 12:05:00,79.52,79.56,79.52,79.54,18651.0,72.6738,72.7104,72.6738,72.6921,18651.0
2019-04-08 12:10:00,79.55,79.55,79.5,79.51,5672.0,72.7012,72.7012,72.6555,72.6647,5672.0
2019-04-08 12:15:00,79.5,79.5,79.46,79.48,1538.0,72.6555,72.6555,72.619,72.6373,1538.0
2019-04-08 12:20:00,79.47,79.49,79.45,79.48,3897.0,72.6281,72.6464,72.6098,72.6373,3897.0
2019-04-08 12:25:00,79.5,79.52,79.5,79.51,1500.0,72.6555,72.6738,72.6555,72.6647,1500.0
2019-04-08 12:30:00,79.5,79.51,79.49,79.51,4075.0,72.6555,72.6647,72.6464,72.6647,4075.0
2019-04-08 12:35:00,79.5,79.58,79.49,79.58,3472.0,72.6555,72.7286,72.6464,72.7286,3472.0
2019-04-08 12:40:00,79.57,79.58,79.56,79.58,2918.0,72.7195,72.7286,72.7104,72.7286,2918.0
2019-04-08 12:45:00,79.59,79.59,79.57,79.58,2960.0,72.7378,72.7378,72.7195,72.7286,2960.0
2019-04-08 12:50:00,79.59,79.63,79.59,79.62,2419.0,72.7378,72.7743,72.7378,72.7652,2419.0
2019-04-08 12:55:00,79.62,79.62,79.53,79.53,5967.0,72.7652,72.7652,72.683,72.683,5967.0
2019-04-08 13:00:00,79.52,79.53,79.5,79.5,1987.0,72.6738,72.683,72.6555,72.6555,1987.0
2019-04-08 13:05:00,79.51,79.56,79.51,79.56,3279.0,72.6647,72.7104,72.6647,72.7104,3279.0
2019-04-08 13:10:00,79.57,79.59,79.56,79.59,1150.0,72.7195,72.7378,72.7104,72.7378,1150.0
2019-04-08 13:15:00,79.59,79.62,79.59,79.61,5048.0,72.7378,72.7652,72.7378,72.7561,5048.0
2019-04-08 13:20:00,79.6,79.61,79.56,79.6,5101.0,72.7469,72.7561,72.7104,72.7469,5101.0
2019-04-08 13:25:00,79.58,79.62,79.58,79.6,5223.0,72.7286,72.7652,72.7286,72.7469,5223.0
2019-04-08 13:30:00,79.61,79.63,79.58,79.59,8558.0,72.7561,72.7743,72.7286,72.7378,8558.0
2019-04-08 13:35:00,79.59,79.61,79.56,79.59,2531.0,72.7378,72.7561,72.7104,72.7378,2531.0
2019-04-08 13:40:00,79.61,79.62,79.58,79.61,2834.0,72.7561,72.7652,72.7286,72.7561,2834.0
2019-04-08 13:45:00,79.61,79.61,79.58,79.59,3817.0,72.7561,72.7561,72.7286,72.7378,3817.0
2019-04-08 13:50:00,79.59,79.62,79.59,79.59,3971.0,72.7378,72.7652,72.7378,72.7378,3971.0
2019-04-08 13:55:00,79.58,79.6,79.56,79.58,5469.0,72.7286,72.7469,72.7104,72.7286,5469.0
2019-04-08 14:00:00,79.6,79.61,79.58,79.59,7755.0,72.7469,72.7561,72.7286,72.7378,7755.0
2019-04-08 14:05:00,79.58,79.61,79.56,79.61,5448.0,72.7286,72.7561,72.7104,72.7561,5448.0
2019-04-08 14:10:00,79.6,79.66,79.6,79.63,6875.0,72.7469,72.8018,72.7469,72.7743,6875.0
2019-04-08 14:15:00,79.62,79.64,79.6,79.63,10689.0,72.7652,72.7835,72.7469,72.7743,10689.0
2019-04-08 14:20:00,79.64,79.64,79.62,79.63,3494.0,72.7835,72.7835,72.7652,72.7743,3494.0
2019-04-08 14:25:00,79.64,79.69,79.64,79.69,6699.0,72.7835,72.8292,72.7835,72.8292,6699.0
2019-04-08 14:30:00,79.69,79.71,79.68,79.71,3838.0,72.8292,72.8475,72.82,72.8475,3838.0
2019-04-08 14:35:00,79.71,79.73,79.67,79.69,5818.0,72.8475,72.8657,72.8109,72.8292,5818.0
2019-04-08 14:40:00,79.69,79.69,79.66,79.66,3213.0,72.8292,72.8292,72.8018,72.8018,3213.0
2019-04-08 14:45:00,79.66,79.66,79.61,79.62,5915.0,72.8018,72.8018,72.7561,72.7652,5915.0
2019-04-08 14:50:00,79.63,79.64,79.59,79.59,9255.0,72.7743,72.7835,72.7378,72.7378,9255.0
2019-04-08 14:55:00,79.59,79.63,79.58,79.63,5171.0,72.7378,72.7743,72.7286,72.7743,5171.0
2019-04-08 15:00:00,79.62,79.63,79.56,79.58,23227.0,72.7652,72.7743,72.7104,72.7286,23227.0
2019-04-08 15:05:00,79.57,79.61,79.56,79.59,5315.0,72.7195,72.7561,72.7104,72.7378,5315.0
2019-04-08 15:10:00,79.58,79.61,79.55,79.56,10243.0,72.7286,72.7561,72.7012,72.7104,10243.0
2019-04-08 15:15:00,79.56,79.66,79.56,79.66,10055.0,72.7104,72.8018,72.7104,72.8018,10055.0
2019-04-08 15:20:00,79.64,79.7,79.6,79.63,8092.0,72.7835,72.8383,72.7469,72.7743,8092.0
2019-04-08 15:25:00,79.63,79.68,79.62,79.68,7078.0,72.7743,72.82,72.7652,72.82,7078.0
2019-04-08 15:30:00,79.66,79.69,79.63,79.66,14739.0,72.8018,72.8292,72.7743,72.8018,14739.0
2019-04-08 15:35:00,79.66,79.68,79.65,79.67,12310.0,72.8018,72.82,72.7926,72.8109,12310.0
2019-04-08 15:40:00,79.67,79.68,79.66,79.67,10164.0,72.8109,72.82,72.8018,72.8109,10164.0
2019-04-08 15:45:00,79.66,79.68,79.62,79.62,20183.0,72.8018,72.82,72.7652,72.7652,20183.0
2019-04-08 15:50:00,79.63,79.73,79.62,79.72,34848.0,72.7743,72.8657,72.7652,72.8566,34848.0
2019-04-08 15:55:00,79.72,79.78,79.71,79.73,78746.0,72.8566,72.9114,72.8475,72.8657,78746.0
2019-04-09 09:30:00,79.55,79.78,79.55,79.6,6438.0,72.7012,72.9114,72.7012,72.7469,6438.0
2019-04-09 09:35:00,79.64,79.64,79.52,79.6,4437.0,72.7835,72.7835,72.6738,72.7469,4437.0
2019-04-09 09:40:00,79.63,79.63,79.49,79.49,3926.0,72.7743,72.7743,72.6464,72.6464,3926.0
2019-04-09 09:45:00,79.46,79.46,79.31,79.34,5547.0,72.619,72.619,72.4819,72.5093,5547.0
2019-04-09 09:50:00,79.31,79.36,79.25,79.36,9344.0,72.4819,72.5276,72.4271,72.5276,9344.0
2019-04-09 09:55:00,79.41,79.49,79.4,79.46,3926.0,72.5733,72.6464,72.5641,72.619,3926.0
2019-04-09 10:00:00,79.48,79.53,79.48,79.52,5707.0,72.6373,72.683,72.6373,72.6738,5707.0
2019-04-09 10:05:00,79.54,79.57,79.5,79.55,6767.0,72.6921,72.7195,72.6555,72.7012,6767.0
2019-04-09 10:10:00,79.54,79.57,79.51,79.57,7181.0,72.6921,72.7195,72.6647,72.7195,7181.0
2019-04-09 10:15:00,79.55,79.55,79.48,79.53,5376.0,72.7012,72.7012,72.6373,72.683,5376.0
2019-04-09 10:20:00,79.56,79.57,79.51,79.51,3319.0,72.7104,72.7195,72.6647,72.6647,3319.0
2019-04-09 10:25:00,79.5,79.5,79.47,79.48,4730.0,72.6555,72.6555,72.6281,72.6373,4730.0
2019-04-09 10:30:00,79.5,79.54,79.49,79.54,5701.0,72.6555,72.6921,72.6464,72.6921,5701.0
2019-04-09 10:35:00,79.55,79.62,79.55,79.61,5253.0,72.7012,72.7652,72.7012,72.7561,5253.0
2019-04-09 10:40:00,79.63,79.64,79.46,79.46,18460.0,72.7743,72.7835,72.619,72.619,18460.0
2019-04-09 10:45:00,79.45,79.5,79.45,79.47,10178.0,72.6098,72.6555,72.6098,72.6281,10178.0
2019-04-09 10:50:00,79.48,79.5,79.44,79.46,5722.0,72.6373,72.6555,72.6007,72.619,5722.0
2019-04-09 10:55:00,79.45,79.52,79.42,79.45,6626.0,72.6098,72.6738,72.5824,72.6098,6626.0
2019-04-09 11:00:00,79.46,79.59,79.46,79.59,4428.0,72.619,72.7378,72.619,72.7378,4428.0
2019-04-09 11:05:00,79.59,79.6,79.49,79.49,6211.0,72.7378,72.7469,72.6464,72.6464,6211.0
2019-04-09 11:10:00,79.5,79.54,79.49,79.54,12363.0,72.6555,72.6921,72.6464,72.6921,12363.0
2019-04-09 11:15:00,79.54,79.54,79.51,79.51,5338.0,72.6921,72.6921,72.6647,72.6647,5338.0
2019-04-09 11:20:00,79.52,79.53,79.48,79.48,5025.0,72.6738,72.683,72.6373,72.6373,5025.0
2019-04-09 11:25:00,79.48,79.52,79.47,79.47,3903.0,72.6373,72.6738,72.6281,72.6281,3903.0
2019-04-09 11:30:00,79.47,79.48,79.42,79.42,3756.0,72.6281,72.6373,72.5824,72.5824,3756.0
2019-04-09 11:35:00,79.44,79.44,79.39,79.41,3392.0,72.6007,72.6007,72.555,72.5733,3392.0
2019-04-09 11:40:00,79.41,79.44,79.4,79.44,2605.0,72.5733,72.6007,72.5641,72.6007,2605.0
2019-04-09 11:45:00,79.43,79.43,79.38,79.4,5165.0,72.5916,72.5916,72.5459,72.5641,5165.0
2019-04-09 11:50:00,79.39,79.4,79.38,79.4,3136.0,72.555,72.5641,72.5459,72.5641,3136.0
2019-04-09 11:55:00,79.39,79.41,79.38,79.39,2619.0,72.555,72.5733,72.5459,72.555,2619.0
2019-04-09 12:00:00,79.4,79.41,79.39,79.4,2701.0,72.5641,72.5733,72.555,72.5641,2701.0
2019-04-09 12:05:00,79.4,79.45,79.4,79.45,2210.0,72.5641,72.6098,72.5641,72.6098,2210.0
2019-04-09 12:10:00,79.44,79.5,79.44,79.48,4269.0,72.6007,72.6555,72.6007,72.6373,4269.0
2019-04-09 12:15:00,79.48,79.49,79.48,79.48,1006.0,72.6373,72.6464,72.6373,72.6373,1006.0
2019-04-09 12:20:00,79.49,79.5,79.46,79.48,4760.0,72.6464,72.6555,72.619,72.6373,4760.0
2019-04-09 12:25:00,79.48,79.51,79.48,79.5,2190.0,72.6373,72.6647,72.6373,72.6555,2190.0
2019-04-09 12:30:00,79.51,79.51,79.47,79.48,3415.0,72.6647,72.6647,72.6281,72.6373,3415.0
2019-04-09 12:35:00,79.48,79.49,79.46,79.48,4300.0,72.6373,72.6464,72.619,72.6373,4300.0
2019-04-09 12:40:00,79.48,79.49,79.46,79.48,5000.0,72.6373,72.6464,72.619,72.6373,5000.0
2019-04-09 12:45:00,79.47,79.47,79.46,79.47,700.0,72.6281,72.6281,72.619,72.6281,700.0
2019-04-09 12:50:00,79.46,79.48,79.46,79.47,1400.0,72.619,72.6373,72.619,72.6281,1400.0
2019-04-09 12:55:00,79.48,79.5,79.47,79.47,2635.0,72.6373,72.6555,72.6281,72.6281,2635.0
2019-04-09 13:00:00,79.47,79.47,79.4,79.41,2801.0,72.6281,72.6281,72.5641,72.5733,2801.0
2019-04-09 13:05:00,79.41,79.42,79.4,79.42,2258.0,72.5733,72.5824,72.5641,72.5824,2258.0
2019-04-09 13:10:00,79.41,79.42,79.36,79.36,13822.0,72.5733,72.5824,72.5276,72.5276,13822.0
2019-04-09 13:15:00,79.37,79.4,79.35,79.39,1243.0,72.5367,72.5641,72.5185,72.555,1243.0
2019-04-09 13:20:00,79.39,79.4,79.39,79.4,2415.0,72.555,72.5641,72.555,72.5641,2415.0
2019-04-09 13:25:00,79.4,79.42,79.4,79.42,2172.0,72.5641,72.5824,72.5641,72.5824,2172.0
2019-04-09 13:30:00,79.43,79.43,79.42,79.43,1448.0,72.5916,72.5916,72.5824,72.5916,1448.0
2019-04-09 13:35:00,79.44,79.44,79.42,79.44,1900.0,72.6007,72.6007,72.5824,72.6007,1900.0
2019-04-09 13:40:00,79.45,79.45,79.41,79.42,2100.0,72.6098,72.6098,72.5733,72.5824,2100.0
2019-04-09 13:45:00,79.42,79.44,79.38,79.39,7505.0,72.5824,72.6007,72.5459,72.555,7505.0
2019-04-09 13:50:00,79.39,79.4,79.38,79.38,1992.0,72.555,72.5641,72.5459,72.5459,1992.0
2019-04-09 13:55:00,79.39,79.4,79.39,79.4,1074.0,72.555,72.5641,72.555,72.5641,1074.0
2019-04-09 14:00:00,79.4,79.4,79.34,79.34,5072.0,72.5641,72.5641,72.5093,72.5093,5072.0
2019-04-09 14:05:00,79.34,79.35,79.31,79.35,7215.0,72.5093,72.5185,72.4819,72.5185,7215.0
2019-04-09 14:10:00,79.35,79.38,79.35,79.38,3569.0,72.5185,72.5459,72.5185,72.5459,3569.0
2019-04-09 14:15:00,79.38,79.4,79.37,79.38,3290.0,72.5459,72.5641,72.5367,72.5459,3290.0
2019-04-09 14:20:00,79.38,79.39,79.37,79.37,2363.0,72.5459,72.555,72.5367,72.5367,2363.0
2019-04-09 14:25:00,79.38,79.38,79.37,79.38,2043.0,72.5459,72.5459,72.5367,72.5459,2043.0
2019-04-09 14:30:00,79.38,79.4,79.36,79.37,5083.0,72.5459,72.5641,72.5276,72.5367,5083.0
2019-04-09 14:35:00,79.37,79.37,79.36,79.37,2573.0,72.5367,72.5367,72.5276,72.5367,2573.0
2019-04-09 14:40:00,79.36,79.36,79.28,79.3,4538.0,72.5276,72.5276,72.4545,72.4728,4538.0
2019-04-09 14:45:00,79.31,79.31,79.26,79.3,2368.0,72.4819,72.4819,72.4362,72.4728,2368.0
2019-04-09 14:50:00,79.31,79.32,79.3,79.31,1605.0,72.4819,72.491,72.4728,72.4819,1605.0
2019-04-09 14:55:00,79.31,79.31,79.28,79.3,7162.0,72.4819,72.4819,72.4545,72.4728,7162.0
2019-04-09 15:00:00,79.29,79.34,79.29,79.32,4218.0,72.4636,72.5093,72.4636,72.491,4218.0
2019-04-09 15:05:00,79.33,79.36,79.33,79.34,4647.0,72.5002,72.5276,72.5002,72.5093,4647.0
2019-04-09 15:10:00,79.35,79.36,79.33,79.34,2590.0,72.5185,72.5276,72.5002,72.5093,2590.0
2019-04-09 15:15:00,79.34,79.35,79.33,79.34,3544.0,72.5093,72.5185,72.5002,72.5093,3544.0
2019-04-09 15:20:00,79.34,79.34,79.29,79.31,8340.0,72.5093,72.5093,72.4636,72.4819,8340.0
2019-04-09 15:25:00,79.3,79.31,79.28,79.29,6765.0,72.4728,72.4819,72.4545,72.4636,6765.0
2019-04-09 15:30:00,79.3,79.35,79.29,79.34,9448.0,72.4728,72.5185,72.4636,72.5093,9448.0
2019-04-09 15:35:00,79.34,79.34,79.29,79.31,12623.0,72.5093,72.5093,72.4636,72.4819,12623.0
2019-04-09 15:40:00,79.31,79.32,79.28,79.3,23980.0,72.4819,72.491,72.4545,72.4728,23980.0
2019-04-09 15:45:00,79.3,79.35,79.3,79.31,29321.0,72.4728,72.5185,72.4728,72.4819,29321.0
2019-04-09 15:50:00,79.3,79.31,79.29,79.31,32354.0,72.4728,72.4819,72.4636,72.4819,32354.0
2019-04-09 15:55:00,79.31,79.31,79.22,79.29,87084.0,72.4819,72.4819,72.3996,72.4636,87084.0
2019-04-10 09:30:00,79.49,79.56,79.24,79.29,14509.0,72.6464,72.7104,72.4179,72.4636,14509.0
2019-04-10 09:35:00,79.31,79.53,79.26,79.49,4068.0,72.4819,72.683,72.4362,72.6464,4068.0
2019-04-10 09:40:00,79.54,79.56,79.4,79.42,5310.0,72.6921,72.7104,72.5641,72.5824,5310.0
2019-04-10 09:45:00,79.44,79.59,79.44,79.57,4452.0,72.6007,72.7378,72.6007,72.7195,4452.0
2019-04-10 09:50:00,79.56,79.6,79.46,79.48,6598.0,72.7104,72.7469,72.619,72.6373,6598.0
2019-04-10 09:55:00,79.51,79.55,79.48,79.55,6695.0,72.6647,72.7012,72.6373,72.7012,6695.0
2019-04-10 10:00:00,79.54,79.55,79.43,79.49,6709.0,72.6921,72.7012,72.5916,72.6464,6709.0
2019-04-10 10:05:00,79.49,79.53,79.41,79.47,5248.0,72.6464,72.683,72.5733,72.6281,5248.0
2019-04-10 10:10:00,79.47,79.52,79.43,79.45,4784.0,72.6281,72.6738,72.5916,72.6098,4784.0
2019-04-10 10:15:00,79.44,79.45,79.4,79.41,3373.0,72.6007,72.6098,72.5641,72.5733,3373.0
2019-04-10 10:20:00,79.43,79.46,79.39,79.39,4273.0,72.5916,72.619,72.555,72.555,4273.0
2019-04-10 10:25:00,79.41,79.48,79.39,79.48,5633.0,72.5733,72.6373,72.555,72.6373,5633.0
2019-04-10 10:30:00,79.49,79.56,79.48,79.52,3501.0,72.6464,72.7104,72.6373,72.6738,3501.0
2019-04-10 10:35:00,79.51,79.53,79.49,79.53,4817.0,72.6647,72.683,72.6464,72.683,4817.0
2019-04-10 10:40:00,79.52,79.57,79.49,79.57,7565.0,72.6738,72.7195,72.6464,72.7195,7565.0
2019-04-10 10:45:00,79.57,79.67,79.57,79.66,7020.0,72.7195,72.8109,72.7195,72.8018,7020.0
2019-04-10 10:50:00,79.65,79.68,79.64,79.66,6794.0,72.7926,72.82,72.7835,72.8018,6794.0
2019-04-10 10:55:00,79.67,79.67,79.62,79.62,4300.0,72.8109,72.8109,72.7652,72.7652,4300.0
2019-04-10 11:00:00,79.62,79.65,79.6,79.6,5441.0,72.7652,72.7926,72.7469,72.7469,5441.0
2019-04-10 11:05:00,79.6,79.61,79.55,79.55,5340.0,72.7469,72.7561,72.7012,72.7012,5340.0
2019-04-10 11:10:00,79.57,79.63,79.55,79.62,9388.0,72.7195,72.7743,72.7012,72.7652,9388.0
2019-04-10 11:15:00,79.62,79.63,79.6,79.61,4418.0,72.7652,72.7743,72.7469,72.7561,4418.0
2019-04-10 11:20:00,79.61,79.61,79.59,79.59,2075.0,72.7561,72.7561,72.7378,72.7378,2075.0
2019-04-10 11:25:00,79.57,79.65,79.57,79.64,12142.0,72.7195,72.7926,72.7195,72.7835,12142.0
2019-04-10 11:30:00,79.64,79.69,79.64,79.67,7102.0,72.7835,72.8292,72.7835,72.8109,7102.0
2019-04-10 11:35:00,79.67,79.72,79.63,79.63,6543.0,72.8109,72.8566,72.7743,72.7743,6543.0
2019-04-10 11:40:00,79.64,79.68,79.63,79.67,7400.0,72.7835,72.82,72.7743,72.8109,7400.0
2019-04-10 11:45:00,79.67,79.73,79.66,79.73,4157.0,72.8109,72.8657,72.8018,72.8657,4157.0
2019-04-10 11:50:00,79.72,79.74,79.68,79.71,9013.0,72.8566,72.8749,72.82,72.8475,9013.0
2019-04-10 11:55:00,79.71,79.74,79.68,79.69,4285.0,72.8475,72.8749,72.82,72.8292,4285.0
2019-04-10 12:00:00,79.68,79.69,79.67,79.68,4044.0,72.82,72.8292,72.8109,72.82,4044.0
2019-04-10 12:05:00,79.68,79.68,79.66,79.67,2489.0,72.82,72.82,72.8018,72.8109,2489.0
2019-04-10 12:10:00,79.66,79.67,79.63,79.65,4305.0,72.8018,72.8109,72.7743,72.7926,4305.0
2019-04-10 12:15:00,79.65,79.65,79.63,79.65,2300.0,72.7926,72.7926,72.7743,72.7926,2300.0
2019-04-10 12:20:00,79.65,79.67,79.65,79.66,3036.0,72.7926,72.8109,72.7926,72.8018,3036.0
2019-04-10 12:25:00,79.65,79.7,79.65,79.69,4500.0,72.7926,72.8383,72.7926,72.8292,4500.0
2019-04-10 12:30:00,79.68,79.7,79.67,79.7,4215.0,72.82,72.8383,72.8109,72.8383,4215.0
2019-04-10 12:35:00,79.7,79.72,79.61,79.61,6632.0,72.8383,72.8566,72.7561,72.7561,6632.0
2019-04-10 12:40:00,79.6,79.61,79.58,79.6,2929.0,72.7469,72.7561,72.7286,72.7469,2929.0
2019-04-10 12:45:00,79.61,79.63,79.59,79.61,3600.0,72.7561,72.7743,72.7378,72.7561,3600.0
2019-04-10 12:50:00,79.61,79.61,79.58,79.59,2940.0,72.7561,72.7561,72.7286,72.7378,2940.0
2019-04-10 12:55:00,79.6,79.6,79.57,79.59,5932.0,72.7469,72.7469,72.7195,72.7378,5932.0
2019-04-10 13:00:00,79.59,79.61,79.57,79.61,4902.0,72.7378,72.7561,72.7195,72.7561,4902.0
2019-04-10 13:05:00,79.61,79.63,79.6,79.61,3400.0,72.7561,72.7743,72.7469,72.7561,3400.0
2019-04-10 13:10:00,79.61,79.63,79.61,79.63,2671.0,72.7561,72.7743,72.7561,72.7743,2671.0
2019-04-10 13:15:00,79.62,79.65,79.62,79.65,3360.0,72.7652,72.7926,72.7652,72.7926,3360.0
2019-04-10 13:20:00,79.66,79.66,79.62,79.62,8009.0,72.8018,72.8018,72.7652,72.7652,8009.0
2019-04-10 13:25:00,79.61,79.64,79.6,79.61,3579.0,72.7561,72.7835,72.7469,72.7561,3579.0
2019-04-10 13:30:00,79.61,79.65,79.61,79.64,2651.0,72.7561,72.7926,72.7561,72.7835,2651.0
2019-04-10 13:35:00,79.65,79.67,79.64,79.65,2700.0,72.7926,72.8109,72.7835,72.7926,2700.0
2019-04-10 13:40:00,79.64,79.64,79.61,79.61,2500.0,72.7835,72.7835,72.7561,72.7561,2500.0
2019-04-10 13:45:00,79.62,79.63,79.61,79.63,5111.0,72.7652,72.7743,72.7561,72.7743,5111.0
2019-04-10 13:50:00,79.63,79.65,79.61,79.64,5176.0,72.7743,72.7926,72.7561,72.7835,5176.0
2019-04-10 13:55:00,79.64,79.7,79.64,79.67,5029.0,72.7835,72.8383,72.7835,72.8109,5029.0
2019-04-10 14:00:00,79.68,79.7,79.63,79.66,5971.0,72.82,72.8383,72.7743,72.8018,5971.0
2019-04-10 14:05:00,79.67,79.68,79.62,79.65,8099.0,72.8109,72.82,72.7652,72.7926,8099.0
2019-04-10 14:10:00,79.66,79.68,79.61,79.67,8764.0,72.8018,72.82,72.7561,72.8109,8764.0
2019-04-10 14:15:00,79.67,79.67,79.65,79.66,4915.0,72.8109,72.8109,72.7926,72.8018,4915.0
2019-04-10 14:20:00,79.66,79.67,79.57,79.61,6274.0,72.8018,72.8109,72.7195,72.7561,6274.0
2019-04-10 14:25:00,79.61,79.65,79.6,79.65,9077.0,72.7561,72.7926,72.7469,72.7926,9077.0
2019-04-10 14:30:00,79.65,79.65,79.57,79.58,5479.0,72.7926,72.7926,72.7195,72.7286,5479.0
2019-04-10 14:35:00,79.6,79.62,79.6,79.61,3100.0,72.7469,72.7652,72.7469,72.7561,3100.0
2019-04-10 14:40:00,79.62,79.64,79.6,79.62,3329.0,72.7652,72.7835,72.7469,72.7652,3329.0
2019-04-10 14:45:00,79.63,79.64,79.61,79.62,3675.0,72.7743,72.7835,72.7561,72.7652,3675.0
2019-04-10 14:50:00,79.62,79.66,79.61,79.65,8088.0,72.7652,72.8018,72.7561,72.7926,8088.0
2019-04-10 14:55:00,79.65,79.71,79.64,79.7,10413.0,72.7926,72.8475,72.7835,72.8383,10413.0
2019-04-10 15:00:00,79.7,79.74,79.7,79.72,5553.0,72.8383,72.8749,72.8383,72.8566,5553.0
2019-04-10 15:05:00,79.72,79.72,79.68,79.7,7414.0,72.8566,72.8566,72.82,72.8383,7414.0
2019-04-10 15:10:00,79.7,79.71,79.64,79.66,24147.0,72.8383,72.8475,72.7835,72.8018,24147.0
2019-04-10 15:15:00,79.65,79.66,79.62,79.65,16452.0,72.7926,72.8018,72.7652,72.7926,16452.0
2019-04-10 15:20:00,79.66,79.69,79.62,79.65,9641.0,72.8018,72.8292,72.7652,72.7926,9641.0
2019-04-10 15:25:00,79.65,79.65,79.6,79.62,9694.0,72.7926,72.7926,72.7469,72.7652,9694.0
2019-04-10 15:30:00,79.62,79.64,79.6,79.64,11109.0,72.7652,72.7835,72.7469,72.7835,11109.0
2019-04-10 15:35:00,79.65,79.68,79.64,79.67,17196.0,72.7926,72.82,72.7835,72.8109,17196.0
2019-04-10 15:40:00,79.68,79.68,79.62,79.64,22821.0,72.82,72.82,72.7652,72.7835,22821.0
2019-04-10 15:45:00,79.63,79.64,79.61,79.62,40589.0,72.7743,72.7835,72.7561,72.7652,40589.0
2019-04-10 15:50:00,79.62,79.63,79.58,79.6,32924.0,72.7652,72.7743,72.7286,72.7469,32924.0
2019-04-10 15:55:00,79.6,79.66,79.57,79.65,96652.0,72.7469,72.8018,72.7195,72.7926,96652.0
2019-04-11 09:30:00,78.0,78.11,77.04,77.07,70108.0,71.2847,71.3852,70.4073,70.4347,70108.0
2019-04-11 09:35:00,77.14,77.15,76.53,76.66,49874.0,70.4987,70.5079,69.9412,70.06,49874.0
2019-04-11 09:40:00,76.67,76.77,76.61,76.68,41913.0,70.0692,70.1606,70.0143,70.0783,41913.0
2019-04-11 09:45:00,76.66,76.68,76.16,76.19,117078.0,70.06,70.0783,69.6031,69.6305,117078.0
2019-04-11 09:50:00,76.21,76.5,76.13,76.46,53940.0,69.6488,69.9138,69.5757,69.8773,53940.0
2019-04-11 09:55:00,76.46,76.46,76.23,76.38,50006.0,69.8773,69.8773,69.6671,69.8041,50006.0
2019-04-11 10:00:00,76.41,76.96,76.4,76.96,43900.0,69.8316,70.3342,69.8224,70.3342,43900.0
2019-04-11 10:05:00,76.96,77.01,76.86,76.96,26849.0,70.3342,70.3799,70.2428,70.3342,26849.0
2019-04-11 10:10:00,76.96,76.96,76.71,76.79,22175.0,70.3342,70.3342,70.1057,70.1789,22175.0
2019-04-11 10:15:00,76.79,77.06,76.79,77.06,38983.0,70.1789,70.4256,70.1789,70.4256,38983.0
2019-04-11 10:20:00,77.04,77.15,77.01,77.15,15741.0,70.4073,70.5079,70.3799,70.5079,15741.0
2019-04-11 10:25:00,77.14,77.18,77.12,77.18,18937.0,70.4987,70.5353,70.4804,70.5353,18937.0
2019-04-11 10:30:00,77.16,77.21,76.98,76.98,19374.0,70.517,70.5627,70.3525,70.3525,19374.0
2019-04-11 10:35:00,76.98,77.01,76.9,76.93,19135.0,70.3525,70.3799,70.2794,70.3068,19135.0
2019-04-11 10:40:00,76.94,77.06,76.93,77.03,9567.0,70.3159,70.4256,70.3068,70.3982,9567.0
2019-04-11 10:45:00,77.03,77.29,77.03,77.28,11248.0,70.3982,70.6358,70.3982,70.6267,11248.0
2019-04-11 10:50:00,77.27,77.29,77.2,77.23,11522.0,70.6175,70.6358,70.5536,70.581,11522.0
2019-04-11 10:55:00,77.23,77.31,77.23,77.26,10620.0,70.581,70.6541,70.581,70.6084,10620.0
2019-04-11 11:00:00,77.26,77.31,77.23,77.3,10934.0,70.6084,70.6541,70.581,70.6449,10934.0
2019-04-11 11:05:00,77.3,77.36,77.3,77.35,10565.0,70.6449,70.6998,70.6449,70.6906,10565.0
2019-04-11 11:10:00,77.35,77.35,77.23,77.29,15874.0,70.6906,70.6906,70.581,70.6358,15874.0
2019-04-11 11:15:00,77.27,77.42,77.26,77.42,11636.0,70.6175,70.7546,70.6084,70.7546,11636.0
2019-04-11 11:20:00,77.43,77.47,77.39,77.43,23468.0,70.7638,70.8003,70.7272,70.7638,23468.0
2019-04-11 11:25:00,77.42,77.53,77.37,77.48,17590.0,70.7546,70.8551,70.7089,70.8094,17590.0
2019-04-11 11:30:00,77.47,77.47,77.36,77.44,14222.0,70.8003,70.8003,70.6998,70.7729,14222.0
2019-04-11 11:35:00,77.45,77.52,77.4,77.46,16825.0,70.782,70.846,70.7363,70.7912,16825.0
2019-04-11 11:40:00,77.46,77.46,77.34,77.42,17787.0,70.7912,70.7912,70.6815,70.7546,17787.0
2019-04-11 11:45:00,77.42,77.49,77.37,77.39,12565.0,70.7546,70.8186,70.7089,70.7272,12565.0
2019-04-11 11:50:00,77.38,77.39,77.28,77.3,33236.0,70.7181,70.7272,70.6267,70.6449,33236.0
2019-04-11 11:55:00,77.3,77.33,77.24,77.25,10966.0,70.6449,70.6724,70.5901,70.5992,10966.0
2019-04-11 12:00:00,77.27,77.28,77.19,77.25,8992.0,70.6175,70.6267,70.5444,70.5992,8992.0
2019-04-11 12:05:00,77.24,77.26,77.21,77.23,11593.0,70.5901,70.6084,70.5627,70.581,11593.0
2019-04-11 12:10:00,77.22,77.22,77.11,77.14,21715.0,70.5718,70.5718,70.4713,70.4987,21715.0
2019-04-11 12:15:00,77.13,77.19,77.13,77.17,9199.0,70.4896,70.5444,70.4896,70.5261,9199.0
2019-04-11 12:20:00,77.18,77.18,77.1,77.11,13970.0,70.5353,70.5353,70.4622,70.4713,13970.0
2019-04-11 12:25:00,77.09,77.17,77.09,77.15,28801.0,70.453,70.5261,70.453,70.5079,28801.0
2019-04-11 12:30:00,77.15,77.18,77.14,77.18,15577.0,70.5079,70.5353,70.4987,70.5353,15577.0
2019-04-11 12:35:00,77.19,77.22,77.17,77.2,13159.0,70.5444,70.5718,70.5261,70.5536,13159.0
2019-04-11 12:40:00,77.2,77.26,77.19,77.26,23709.0,70.5536,70.6084,70.5444,70.6084,23709.0
2019-04-11 12:45:00,77.26,77.26,77.23,77.26,12123.0,70.6084,70.6084,70.581,70.6084,12123.0
2019-04-11 12:50:00,77.27,77.38,77.25,77.37,30526.0,70.6175,70.7181,70.5992,70.7089,30526.0
2019-04-11 12:55:00,77.37,77.54,77.37,77.46,46610.0,70.7089,70.8643,70.7089,70.7912,46610.0
2019-04-11 13:00:00,77.46,77.49,77.4,77.44,12481.0,70.7912,70.8186,70.7363,70.7729,12481.0
2019-04-11 13:05:00,77.43,77.47,77.41,77.46,14896.0,70.7638,70.8003,70.7455,70.7912,14896.0
2019-04-11 13:10:00,77.44,77.45,77.41,77.43,8814.0,70.7729,70.782,70.7455,70.7638,8814.0
2019-04-11 13:15:00,77.45,77.45,77.37,77.4,9975.0,70.782,70.782,70.7089,70.7363,9975.0
2019-04-11 13:20:00,77.41,77.42,77.38,77.39,8952.0,70.7455,70.7546,70.7181,70.7272,8952.0
2019-04-11 13:25:00,77.39,77.42,77.34,77.4,17243.0,70.7272,70.7546,70.6815,70.7363,17243.0
2019-04-11 13:30:00,77.4,77.46,77.4,77.42,20581.0,70.7363,70.7912,70.7363,70.7546,20581.0
2019-04-11 13:35:00,77.41,77.45,77.4,77.4,7746.0,70.7455,70.782,70.7363,70.7363,7746.0
2019-04-11 13:40:00,77.41,77.41,77.28,77.31,52534.0,70.7455,70.7455,70.6267,70.6541,52534.0
2019-04-11 13:45:00,77.3,77.37,77.27,77.37,14946.0,70.6449,70.7089,70.6175,70.7089,14946.0
2019-04-11 13:50:00,77.36,77.39,77.32,77.32,11200.0,70.6998,70.7272,70.6632,70.6632,11200.0
2019-04-11 13:55:00,77.32,77.34,77.29,77.33,11465.0,70.6632,70.6815,70.6358,70.6724,11465.0
2019-04-11 14:00:00,77.33,77.38,77.32,77.38,2596.0,70.6724,70.7181,70.6632,70.7181,2596.0
2019-04-11 14:05:00,77.38,77.42,77.34,77.36,9903.0,70.7181,70.7546,70.6815,70.6998,9903.0
2019-04-11 14:10:00,77.36,77.37,77.31,77.31,7553.0,70.6998,70.7089,70.6541,70.6541,7553.0
2019-04-11 14:15:00,77.3,77.32,77.29,77.32,17731.0,70.6449,70.6632,70.6358,70.6632,17731.0
2019-04-11 14:20:00,77.32,77.33,77.25,77.25,20987.0,70.6632,70.6724,70.5992,70.5992,20987.0
2019-04-11 14:25:00,77.25,77.26,77.21,77.22,9493.0,70.5992,70.6084,70.5627,70.5718,9493.0
2019-04-11 14:30:00,77.23,77.28,77.2,77.22,11791.0,70.581,70.6267,70.5536,70.5718,11791.0
2019-04-11 14:35:00,77.21,77.24,77.19,77.22,37682.0,70.5627,70.5901,70.5444,70.5718,37682.0
2019-04-11 14:40:00,77.22,77.36,77.22,77.36,12815.0,70.5718,70.6998,70.5718,70.6998,12815.0
2019-04-11 14:45:00,77.34,77.37,77.33,77.37,4459.0,70.6815,70.7089,70.6724,70.7089,4459.0
2019-04-11 14:50:00,77.36,77.37,77.28,77.28,13171.0,70.6998,70.7089,70.6267,70.6267,13171.0
2019-04-11 14:55:00,77.29,77.33,77.28,77.33,9198.0,70.6358,70.6724,70.6267,70.6724,9198.0
2019-04-11 15:00:00,77.32,77.36,77.3,77.32,10617.0,70.6632,70.6998,70.6449,70.6632,10617.0
2019-04-11 15:05:00,77.33,77.37,77.33,77.37,5159.0,70.6724,70.7089,70.6724,70.7089,5159.0
2019-04-11 15:10:00,77.37,77.38,77.34,77.35,13324.0,70.7089,70.7181,70.6815,70.6906,13324.0
2019-04-11 15:15:00,77.35,77.36,77.33,77.34,15072.0,70.6906,70.6998,70.6724,70.6815,15072.0
2019-04-11 15:20:00,77.33,77.34,77.32,77.34,11835.0,70.6724,70.6815,70.6632,70.6815,11835.0
2019-04-11 15:25:00,77.33,77.35,77.31,77.32,21521.0,70.6724,70.6906,70.6541,70.6632,21521.0
2019-04-11 15:30:00,77.33,77.43,77.32,77.41,22629.0,70.6724,70.7638,70.6632,70.7455,22629.0
2019-04-11 15:35:00,77.41,77.43,77.39,77.42,45656.0,70.7455,70.7638,70.7272,70.7546,45656.0
2019-04-11 15:40:00,77.42,77.42,77.35,77.42,48174.0,70.7546,70.7546,70.6906,70.7546,48174.0
2019-04-11 15:45:00,77.41,77.43,77.35,77.36,35835.0,70.7455,70.7638,70.6906,70.6998,35835.0
2019-04-11 15:50:00,77.36,77.44,77.35,77.43,43406.0,70.6998,70.7729,70.6906,70.7638,43406.0
2019-04-11 15:55:00,77.42,77.45,77.4,77.43,95950.0,70.7546,70.782,70.7363,70.7638,95950.0
2019-04-12 09:30:00,77.64,77.89,77.52,77.6,26084.0,70.9557,71.1841,70.846,70.9191,26084.0
2019-04-12 09:35:00,77.57,77.77,77.57,77.72,11120.0,70.8917,71.0745,70.8917,71.0288,11120.0
2019-04-12 09:40:00,77.77,77.96,77.77,77.81,8638.0,71.0745,71.2481,71.0745,71.111,8638.0
2019-04-12 09:45:00,77.83,77.9,77.78,77.81,9610.0,71.1293,71.1933,71.0836,71.111,9610.0
2019-04-12 09:50:00,77.8,77.92,77.7,77.9,8110.0,71.1019,71.2116,71.0105,71.1933,8110.0
2019-04-12 09:55:00,77.92,77.97,77.83,77.95,5138.0,71.2116,71.2573,71.1293,71.239,5138.0
2019-04-12 10:00:00,77.97,77.97,77.76,77.8,20455.0,71.2573,71.2573,71.0653,71.1019,20455.0
2019-04-12 10:05:00,77.82,77.85,77.77,77.77,4154.0,71.1202,71.1476,71.0745,71.0745,4154.0
2019-04-12 10:10:00,77.79,77.85,77.79,77.85,8372.0,71.0928,71.1476,71.0928,71.1476,8372.0
2019-04-12 10:15:00,77.87,77.95,77.86,77.92,15190.0,71.1659,71.239,71.1567,71.2116,15190.0
2019-04-12 10:20:00,77.91,77.95,77.84,77.86,6551.0,71.2024,71.239,71.1385,71.1567,6551.0
2019-04-12 10:25:00,77.85,77.95,77.84,77.88,6155.0,71.1476,71.239,71.1385,71.175,6155.0
2019-04-12 10:30:00,77.9,77.92,77.85,77.86,8021.0,71.1933,71.2116,71.1476,71.1567,8021.0
2019-04-12 10:35:00,77.86,77.93,77.85,77.86,13727.0,71.1567,71.2207,71.1476,71.1567,13727.0
2019-04-12 10:40:00,77.86,77.88,77.81,77.83,7478.0,71.1567,71.175,71.111,71.1293,7478.0
2019-04-12 10:45:00,77.83,77.93,77.83,77.85,4855.0,71.1293,71.2207,71.1293,71.1476,4855.0
2019-04-12 10:50:00,77.84,77.84,77.75,77.79,5900.0,71.1385,71.1385,71.0562,71.0928,5900.0
2019-04-12 10:55:00,77.79,77.79,77.64,77.69,7252.0,71.0928,71.0928,70.9557,71.0014,7252.0
2019-04-12 11:00:00,77.7,77.75,77.68,77.75,6374.0,71.0105,71.0562,70.9922,71.0562,6374.0
2019-04-12 11:05:00,77.75,77.78,77.73,77.75,7671.0,71.0562,71.0836,71.0379,71.0562,7671.0
2019-04-12 11:10:00,77.75,77.76,77.69,77.71,5113.0,71.0562,71.0653,71.0014,71.0196,5113.0
2019-04-12 11:15:00,77.69,77.78,77.69,77.77,2743.0,71.0014,71.0836,71.0014,71.0745,2743.0
2019-04-12 11:20:00,77.76,77.78,77.73,77.77,2700.0,71.0653,71.0836,71.0379,71.0745,2700.0
2019-04-12 11:25:00,77.75,77.75,77.7,77.7,2421.0,71.0562,71.0562,71.0105,71.0105,2421.0
2019-04-12 11:30:00,77.73,77.82,77.7,77.81,7994.0,71.0379,71.1202,71.0105,71.111,7994.0
2019-04-12 11:35:00,77.82,77.83,77.72,77.73,6211.0,71.1202,71.1293,71.0288,71.0379,6211.0
2019-04-12 11:40:00,77.73,77.73,77.67,77.68,5171.0,71.0379,71.0379,70.9831,70.9922,5171.0
2019-04-12 11:45:00,77.68,77.69,77.66,77.68,4707.0,70.9922,71.0014,70.9739,70.9922,4707.0
2019-04-12 11:50:00,77.67,77.71,77.66,77.71,11003.0,70.9831,71.0196,70.9739,71.0196,11003.0
2019-04-12 11:55:00,77.71,77.75,77.69,77.72,13242.0,71.0196,71.0562,71.0014,71.0288,13242.0
2019-04-12 12:00:00,77.73,77.73,77.68,77.69,2512.0,71.0379,71.0379,70.9922,71.0014,2512.0
2019-04-12 12:05:00,77.7,77.74,77.69,77.73,5006.0,71.0105,71.0471,71.0014,71.0379,5006.0
2019-04-12 12:10:00,77.75,77.76,77.75,77.76,2014.0,71.0562,71.0653,71.0562,71.0653,2014.0
2019-04-12 12:15:00,77.76,77.8,77.76,77.78,5034.0,71.0653,71.1019,71.0653,71.0836,5034.0
2019-04-12 12:20:00,77.78,77.79,77.76,77.79,4300.0,71.0836,71.0928,71.0653,71.0928,4300.0
2019-04-12 12:25:00,77.79,77.81,77.78,77.81,11955.0,71.0928,71.111,71.0836,71.111,11955.0
2019-04-12 12:30:00,77.81,77.85,77.81,77.82,5573.0,71.111,71.1476,71.111,71.1202,5573.0
2019-04-12 12:35:00,77.81,77.82,77.8,77.81,2554.0,71.111,71.1202,71.1019,71.111,2554.0
2019-04-12 12:40:00,77.81,77.83,77.81,77.83,4056.0,71.111,71.1293,71.111,71.1293,4056.0
2019-04-12 12:45:00,77.83,77.84,77.81,77.84,3105.0,71.1293,71.1385,71.111,71.1385,3105.0
2019-04-12 12:50:00,77.85,77.9,77.84,77.9,5612.0,71.1476,71.1933,71.1385,71.1933,5612.0
2019-04-12 12:55:00,77.88,77.9,77.85,77.86,4698.0,71.175,71.1933,71.1476,71.1567,4698.0
2019-04-12 13:00:00,77.88,77.89,77.86,77.86,2186.0,71.175,71.1841,71.1567,71.1567,2186.0
2019-04-12 13:05:00,77.86,77.88,77.85,77.85,2966.0,71.1567,71.175,71.1476,71.1476,2966.0
2019-04-12 13:10:00,77.85,77.87,77.85,77.86,3166.0,71.1476,71.1659,71.1476,71.1567,3166.0
2019-04-12 13:15:00,77.85,77.88,77.85,77.86,6616.0,71.1476,71.175,71.1476,71.1567,6616.0
2019-04-12 13:20:00,77.86,77.88,77.84,77.86,4362.0,71.1567,71.175,71.1385,71.1567,4362.0
2019-04-12 13:25:00,77.85,77.86,77.84,77.86,5571.0,71.1476,71.1567,71.1385,71.1567,5571.0
2019-04-12 13:30:00,77.85,77.85,77.79,77.79,2050.0,71.1476,71.1476,71.0928,71.0928,2050.0
2019-04-12 13:35:00,77.81,77.83,77.79,77.79,3159.0,71.111,71.1293,71.0928,71.0928,3159.0
2019-04-12 13:40:00,77.8,77.82,77.79,77.81,2965.0,71.1019,71.1202,71.0928,71.111,2965.0
2019-04-12 13:45:00,77.81,77.81,77.79,77.79,4577.0,71.111,71.111,71.0928,71.0928,4577.0
2019-04-12 13:50:00,77.79,77.83,77.79,77.81,4129.0,71.0928,71.1293,71.0928,71.111,4129.0
2019-04-12 13:55:00,77.81,77.82,77.79,77.8,7003.0,71.111,71.1202,71.0928,71.1019,7003.0
2019-04-12 14:00:00,77.79,77.85,77.79,77.83,12039.0,71.0928,71.1476,71.0928,71.1293,12039.0
2019-04-12 14:05:00,77.83,77.88,77.83,77.86,4563.0,71.1293,71.175,71.1293,71.1567,4563.0
2019-04-12 14:10:00,77.86,77.91,77.85,77.9,5245.0,71.1567,71.2024,71.1476,71.1933,5245.0
2019-04-12 14:15:00,77.91,77.91,77.85,77.85,5142.0,71.2024,71.2024,71.1476,71.1476,5142.0
2019-04-12 14:20:00,77.86,77.91,77.86,77.91,4438.0,71.1567,71.2024,71.1567,71.2024,4438.0
2019-04-12 14:25:00,77.9,77.91,77.85,77.86,3447.0,71.1933,71.2024,71.1476,71.1567,3447.0
2019-04-12 14:30:00,77.85,77.86,77.82,77.84,7802.0,71.1476,71.1567,71.1202,71.1385,7802.0
2019-04-12 14:35:00,77.84,77.88,77.84,77.86,3411.0,71.1385,71.175,71.1385,71.1567,3411.0
2019-04-12 14:40:00,77.88,77.89,77.85,77.85,3556.0,71.175,71.1841,71.1476,71.1476,3556.0
2019-04-12 14:45:00,77.86,77.86,77.84,77.84,4319.0,71.1567,71.1567,71.1385,71.1385,4319.0
2019-04-12 14:50:00,77.85,77.92,77.85,77.89,5979.0,71.1476,71.2116,71.1476,71.1841,5979.0
2019-04-12 14:55:00,77.89,77.91,77.88,77.9,6849.0,71.1841,71.2024,71.175,71.1933,6849.0
2019-04-12 15:00:00,77.9,77.91,77.86,77.91,5616.0,71.1933,71.2024,71.1567,71.2024,5616.0
2019-04-12 15:05:00,77.9,77.93,77.9,77.92,4712.0,71.1933,71.2207,71.1933,71.2116,4712.0
2019-04-12 15:10:00,77.92,77.94,77.88,77.92,9104.0,71.2116,71.2298,71.175,71.2116,9104.0
2019-04-12 15:15:00,77.92,77.98,77.92,77.95,9301.0,71.2116,71.2664,71.2116,71.239,9301.0
2019-04-12 15:20:00,77.95,78.01,77.93,78.01,10820.0,71.239,71.2938,71.2207,71.2938,10820.0
2019-04-12 15:25:00,78.01,78.03,77.95,78.03,19376.0,71.2938,71.3121,71.239,71.3121,19376.0
2019-04-12 15:30:00,78.03,78.07,78.01,78.06,10291.0,71.3121,71.3487,71.2938,71.3395,10291.0
2019-04-12 15:35:00,78.06,78.19,78.06,78.19,17573.0,71.3395,71.4583,71.3395,71.4583,17573.0
2019-04-12 15:40:00,78.18,78.2,78.15,78.19,21643.0,71.4492,71.4675,71.4218,71.4583,21643.0
2019-04-12 15:45:00,78.19,78.2,78.13,78.2,35423.0,71.4583,71.4675,71.4035,71.4675,35423.0
2019-04-12 15:50:00,78.2,78.23,78.19,78.23,41049.0,71.4675,71.4949,71.4583,71.4949,41049.0
2019-04-12 15:55:00,78.22,78.26,78.17,78.21,88862.0,71.4857,71.5223,71.44,71.4766,88862.0
2019-04-15 09:30:00,79.16,79.39,78.83,78.92,55458.0,72.3448,72.555,72.0432,72.1255,55458.0
2019-04-15 09:35:00,78.98,79.02,78.79,78.82,23347.0,72.1803,72.2169,72.0067,72.0341,23347.0
2019-04-15 09:40:00,78.81,79.04,78.8,78.94,24557.0,72.0249,72.2351,72.0158,72.1437,24557.0
2019-04-15 09:45:00,78.98,79.06,78.9,79.0,12657.0,72.1803,72.2534,72.1072,72.1986,12657.0
2019-04-15 09:50:00,78.99,79.05,78.89,78.89,16620.0,72.1894,72.2443,72.0981,72.0981,16620.0
2019-04-15 09:55:00,78.9,78.96,78.85,78.87,20222.0,72.1072,72.162,72.0615,72.0798,20222.0
2019-04-15 10:00:00,78.86,78.88,78.47,78.49,37051.0,72.0706,72.0889,71.7142,71.7325,37051.0
2019-04-15 10:05:00,78.5,78.68,78.49,78.6,11383.0,71.7416,71.9061,71.7325,71.833,11383.0
2019-04-15 10:10:00,78.58,78.7,78.52,78.66,24488.0,71.8147,71.9244,71.7599,71.8879,24488.0
2019-04-15 10:15:00,78.65,78.76,78.65,78.68,15033.0,71.8787,71.9792,71.8787,71.9061,15033.0
2019-04-15 10:20:00,78.68,78.71,78.65,78.71,5652.0,71.9061,71.9336,71.8787,71.9336,5652.0
2019-04-15 10:25:00,78.7,78.84,78.69,78.8,12613.0,71.9244,72.0524,71.9153,72.0158,12613.0
2019-04-15 10:30:00,78.81,78.87,78.71,78.73,10900.0,72.0249,72.0798,71.9336,71.9518,10900.0
2019-04-15 10:35:00,78.74,78.77,78.68,78.69,6800.0,71.961,71.9884,71.9061,71.9153,6800.0
2019-04-15 10:40:00,78.7,78.76,78.68,78.76,17759.0,71.9244,71.9792,71.9061,71.9792,17759.0
2019-04-15 10:45:00,78.75,78.76,78.7,78.74,7203.0,71.9701,71.9792,71.9244,71.961,7203.0
2019-04-15 10:50:00,78.75,78.83,78.74,78.77,7263.0,71.9701,72.0432,71.961,71.9884,7263.0
2019-04-15 10:55:00,78.76,78.78,78.71,78.72,6293.0,71.9792,71.9975,71.9336,71.9427,6293.0
2019-04-15 11:00:00,78.73,78.78,78.72,78.78,8350.0,71.9518,71.9975,71.9427,71.9975,8350.0
2019-04-15 11:05:00,78.79,78.84,78.76,78.81,8788.0,72.0067,72.0524,71.9792,72.0249,8788.0
2019-04-15 11:10:00,78.81,78.88,78.81,78.88,6554.0,72.0249,72.0889,72.0249,72.0889,6554.0
2019-04-15 11:15:00,78.9,78.96,78.9,78.96,7885.0,72.1072,72.162,72.1072,72.162,7885.0
2019-04-15 11:20:00,78.96,78.96,78.86,78.87,5629.0,72.162,72.162,72.0706,72.0798,5629.0
2019-04-15 11:25:00,78.86,78.86,78.8,78.81,3464.0,72.0706,72.0706,72.0158,72.0249,3464.0
2019-04-15 11:30:00,78.81,78.88,78.8,78.88,7740.0,72.0249,72.0889,72.0158,72.0889,7740.0
2019-04-15 11:35:00,78.86,78.87,78.84,78.86,5784.0,72.0706,72.0798,72.0524,72.0706,5784.0
2019-04-15 11:40:00,78.87,78.89,78.76,78.77,14639.0,72.0798,72.0981,71.9792,71.9884,14639.0
2019-04-15 11:45:00,78.78,78.83,78.78,78.83,7192.0,71.9975,72.0432,71.9975,72.0432,7192.0
2019-04-15 11:50:00,78.83,78.84,78.76,78.77,6200.0,72.0432,72.0524,71.9792,71.9884,6200.0
2019-04-15 11:55:00,78.78,78.8,78.75,78.77,8420.0,71.9975,72.0158,71.9701,71.9884,8420.0
2019-04-15 12:00:00,78.78,78.84,78.78,78.83,9106.0,71.9975,72.0524,71.9975,72.0432,9106.0
2019-04-15 12:05:00,78.83,78.92,78.82,78.89,9751.0,72.0432,72.1255,72.0341,72.0981,9751.0
2019-04-15 12:10:00,78.9,78.93,78.9,78.92,5164.0,72.1072,72.1346,72.1072,72.1255,5164.0
2019-04-15 12:15:00,78.92,78.93,78.89,78.91,6552.0,72.1255,72.1346,72.0981,72.1163,6552.0
2019-04-15 12:20:00,78.92,78.99,78.92,78.98,3660.0,72.1255,72.1894,72.1255,72.1803,3660.0
2019-04-15 12:25:00,78.99,79.02,78.97,79.02,7095.0,72.1894,72.2169,72.1712,72.2169,7095.0
2019-04-15 12:30:00,79.02,79.11,79.02,79.09,9700.0,72.2169,72.2991,72.2169,72.2808,9700.0
2019-04-15 12:35:00,79.07,79.13,79.07,79.13,9295.0,72.2626,72.3174,72.2626,72.3174,9295.0
2019-04-15 12:40:00,79.11,79.11,79.02,79.02,9801.0,72.2991,72.2991,72.2169,72.2169,9801.0
2019-04-15 12:45:00,79.03,79.07,79.02,79.05,6053.0,72.226,72.2626,72.2169,72.2443,6053.0
2019-04-15 12:50:00,79.05,79.1,79.05,79.1,2899.0,72.2443,72.29,72.2443,72.29,2899.0
2019-04-15 12:55:00,79.09,79.14,79.07,79.1,8690.0,72.2808,72.3265,72.2626,72.29,8690.0
2019-04-15 13:00:00,79.12,79.12,79.09,79.12,5974.0,72.3083,72.3083,72.2808,72.3083,5974.0
2019-04-15 13:05:00,79.13,79.15,79.1,79.11,4909.0,72.3174,72.3357,72.29,72.2991,4909.0
2019-04-15 13:10:00,79.11,79.16,79.1,79.12,4526.0,72.2991,72.3448,72.29,72.3083,4526.0
2019-04-15 13:15:00,79.12,79.15,79.1,79.15,4790.0,72.3083,72.3357,72.29,72.3357,4790.0
2019-04-15 13:20:00,79.15,79.18,79.14,79.16,3855.0,72.3357,72.3631,72.3265,72.3448,3855.0
2019-04-15 13:25:00,79.16,79.17,79.13,79.14,3227.0,72.3448,72.3539,72.3174,72.3265,3227.0
2019-04-15 13:30:00,79.14,79.19,79.14,79.16,8554.0,72.3265,72.3722,72.3265,72.3448,8554.0
2019-04-15 13:35:00,79.15,79.17,79.12,79.12,4775.0,72.3357,72.3539,72.3083,72.3083,4775.0
2019-04-15 13:40:00,79.13,79.14,79.09,79.11,5429.0,72.3174,72.3265,72.2808,72.2991,5429.0
2019-04-15 13:45:00,79.11,79.14,79.1,79.12,5300.0,72.2991,72.3265,72.29,72.3083,5300.0
2019-04-15 13:50:00,79.13,79.15,79.11,79.14,5512.0,72.3174,72.3357,72.2991,72.3265,5512.0
2019-04-15 13:55:00,79.13,79.14,79.12,79.13,5656.0,72.3174,72.3265,72.3083,72.3174,5656.0
2019-04-15 14:00:00,79.13,79.17,79.13,79.14,4158.0,72.3174,72.3539,72.3174,72.3265,4158.0
2019-04-15 14:05:00,79.14,79.15,79.12,79.14,5369.0,72.3265,72.3357,72.3083,72.3265,5369.0
2019-04-15 14:10:00,79.13,79.13,79.02,79.02,7382.0,72.3174,72.3174,72.2169,72.2169,7382.0
2019-04-15 14:15:00,79.02,79.04,79.0,79.0,6589.0,72.2169,72.2351,72.1986,72.1986,6589.0
2019-04-15 14:20:00,78.99,79.01,78.99,79.0,6781.0,72.1894,72.2077,72.1894,72.1986,6781.0
2019-04-15 14:25:00,78.99,79.0,78.95,78.98,11143.0,72.1894,72.1986,72.1529,72.1803,11143.0
2019-04-15 14:30:00,78.98,78.98,78.94,78.95,3515.0,72.1803,72.1803,72.1437,72.1529,3515.0
2019-04-15 14:35:00,78.95,78.95,78.9,78.91,8045.0,72.1529,72.1529,72.1072,72.1163,8045.0
2019-04-15 14:40:00,78.91,78.95,78.9,78.91,8078.0,72.1163,72.1529,72.1072,72.1163,8078.0
2019-04-15 14:45:00,78.92,78.97,78.92,78.94,6112.0,72.1255,72.1712,72.1255,72.1437,6112.0
2019-04-15 14:50:00,78.94,78.98,78.94,78.95,9078.0,72.1437,72.1803,72.1437,72.1529,9078.0
2019-04-15 14:55:00,78.95,79.0,78.95,78.98,6483.0,72.1529,72.1986,72.1529,72.1803,6483.0
2019-04-15 15:00:00,78.98,79.03,78.98,79.03,8786.0,72.1803,72.226,72.1803,72.226,8786.0
2019-04-15 15:05:00,79.02,79.05,79.02,79.05,5410.0,72.2169,72.2443,72.2169,72.2443,5410.0
2019-04-15 15:10:00,79.06,79.06,78.99,79.01,10726.0,72.2534,72.2534,72.1894,72.2077,10726.0
2019-04-15 15:15:00,79.01,79.06,79.01,79.04,8012.0,72.2077,72.2534,72.2077,72.2351,8012.0
2019-04-15 15:20:00,79.05,79.07,79.03,79.05,11072.0,72.2443,72.2626,72.226,72.2443,11072.0
2019-04-15 15:25:00,79.03,79.07,79.02,79.05,8595.0,72.226,72.2626,72.2169,72.2443,8595.0
2019-04-15 15:30:00,79.05,79.1,79.04,79.09,15433.0,72.2443,72.29,72.2351,72.2808,15433.0
2019-04-15 15:35:00,79.08,79.1,79.0,79.0,28909.0,72.2717,72.29,72.1986,72.1986,28909.0
2019-04-15 15:40:00,79.01,79.03,79.01,79.03,11934.0,72.2077,72.226,72.2077,72.226,11934.0
2019-04-15 15:45:00,79.03,79.04,79.0,79.02,29188.0,72.226,72.2351,72.1986,72.2169,29188.0
2019-04-15 15:50:00,79.01,79.1,79.01,79.1,39808.0,72.2077,72.29,72.2077,72.29,39808.0
2019-04-15 15:55:00,79.1,79.13,79.01,79.07,81744.0,72.29,72.3174,72.2077,72.2626,81744.0
2019-04-16 09:30:00,79.2,79.28,78.89,79.0,14590.0,72.3814,72.4545,72.0981,72.1986,14590.0
2019-04-16 09:35:00,79.0,79.08,78.96,79.0,15171.0,72.1986,72.2717,72.162,72.1986,15171.0
2019-04-16 09:40:00,79.01,79.02,78.8,78.83,16931.0,72.2077,72.2169,72.0158,72.0432,16931.0
2019-04-16 09:45:00,78.85,78.88,78.71,78.84,11056.0,72.0615,72.0889,71.9336,72.0524,11056.0
2019-04-16 09:50:00,78.78,78.88,78.76,78.88,11200.0,71.9975,72.0889,71.9792,72.0889,11200.0
2019-04-16 09:55:00,78.89,78.9,78.83,78.9,4946.0,72.0981,72.1072,72.0432,72.1072,4946.0
2019-04-16 10:00:00,78.9,78.91,78.74,78.76,10515.0,72.1072,72.1163,71.961,71.9792,10515.0
2019-04-16 10:05:00,78.75,78.81,78.7,78.8,6050.0,71.9701,72.0249,71.9244,72.0158,6050.0
2019-04-16 10:10:00,78.79,78.81,78.69,78.69,5137.0,72.0067,72.0249,71.9153,71.9153,5137.0
2019-04-16 10:15:00,78.7,78.83,78.7,78.8,4132.0,71.9244,72.0432,71.9244,72.0158,4132.0
2019-04-16 10:20:00,78.8,78.84,78.78,78.79,3503.0,72.0158,72.0524,71.9975,72.0067,3503.0
2019-04-16 10:25:00,78.79,78.79,78.72,78.73,2605.0,72.0067,72.0067,71.9427,71.9518,2605.0
2019-04-16 10:30:00,78.73,78.81,78.7,78.78,12342.0,71.9518,72.0249,71.9244,71.9975,12342.0
2019-04-16 10:35:00,78.79,78.84,78.76,78.83,16815.0,72.0067,72.0524,71.9792,72.0432,16815.0
2019-04-16 10:40:00,78.83,78.83,78.78,78.8,10500.0,72.0432,72.0432,71.9975,72.0158,10500.0
2019-04-16 10:45:00,78.8,78.8,78.74,78.74,10777.0,72.0158,72.0158,71.961,71.961,10777.0
2019-04-16 10:50:00,78.75,78.79,78.75,78.79,6867.0,71.9701,72.0067,71.9701,72.0067,6867.0
2019-04-16 10:55:00,78.8,78.84,78.78,78.83,3591.0,72.0158,72.0524,71.9975,72.0432,3591.0
2019-04-16 11:00:00,78.84,78.86,78.77,78.79,37524.0,72.0524,72.0706,71.9884,72.0067,37524.0
2019-04-16 11:05:00,78.79,78.87,78.78,78.81,9160.0,72.0067,72.0798,71.9975,72.0249,9160.0
2019-04-16 11:10:00,78.83,78.85,78.78,78.85,7063.0,72.0432,72.0615,71.9975,72.0615,7063.0
2019-04-16 11:15:00,78.84,78.84,78.78,78.83,8584.0,72.0524,72.0524,71.9975,72.0432,8584.0
2019-04-16 11:20:00,78.84,78.84,78.81,78.83,3446.0,72.0524,72.0524,72.0249,72.0432,3446.0
2019-04-16 11:25:00,78.83,78.9,78.8,78.9,10191.0,72.0432,72.1072,72.0158,72.1072,10191.0
2019-04-16 11:30:00,78.87,78.89,78.79,78.83,6537.0,72.0798,72.0981,72.0067,72.0432,6537.0
2019-04-16 11:35:00,78.83,78.86,78.82,78.83,5016.0,72.0432,72.0706,72.0341,72.0432,5016.0
2019-04-16 11:40:00,78.84,78.84,78.79,78.83,5297.0,72.0524,72.0524,72.0067,72.0432,5297.0
2019-04-16 11:45:00,78.83,78.9,78.82,78.86,7223.0,72.0432,72.1072,72.0341,72.0706,7223.0
2019-04-16 11:50:00,78.85,78.89,78.84,78.84,2705.0,72.0615,72.0981,72.0524,72.0524,2705.0
2019-04-16 11:55:00,78.86,78.89,78.84,78.88,6439.0,72.0706,72.0981,72.0524,72.0889,6439.0
2019-04-16 12:00:00,78.86,78.92,78.85,78.89,6258.0,72.0706,72.1255,72.0615,72.0981,6258.0
2019-04-16 12:05:00,78.89,78.91,78.88,78.88,3100.0,72.0981,72.1163,72.0889,72.0889,3100.0
2019-04-16 12:10:00,78.87,78.88,78.83,78.83,3904.0,72.0798,72.0889,72.0432,72.0432,3904.0
2019-04-16 12:15:00,78.83,78.86,78.81,78.81,5319.0,72.0432,72.0706,72.0249,72.0249,5319.0
2019-04-16 12:20:00,78.81,78.82,78.78,78.82,6733.0,72.0249,72.0341,71.9975,72.0341,6733.0
2019-04-16 12:25:00,78.81,78.81,78.79,78.8,4922.0,72.0249,72.0249,72.0067,72.0158,4922.0
2019-04-16 12:30:00,78.8,78.85,78.8,78.84,6610.0,72.0158,72.0615,72.0158,72.0524,6610.0
2019-04-16 12:35:00,78.84,78.85,78.8,78.82,5857.0,72.0524,72.0615,72.0158,72.0341,5857.0
2019-04-16 12:40:00,78.81,78.83,78.77,78.78,14936.0,72.0249,72.0432,71.9884,71.9975,14936.0
2019-04-16 12:45:00,78.78,78.81,78.74,78.75,7971.0,71.9975,72.0249,71.961,71.9701,7971.0
2019-04-16 12:50:00,78.73,78.75,78.7,78.75,5500.0,71.9518,71.9701,71.9244,71.9701,5500.0
2019-04-16 12:55:00,78.75,78.8,78.75,78.78,6337.0,71.9701,72.0158,71.9701,71.9975,6337.0
2019-04-16 13:00:00,78.8,78.8,78.76,78.78,4414.0,72.0158,72.0158,71.9792,71.9975,4414.0
2019-04-16 13:05:00,78.79,78.81,78.77,78.79,2003.0,72.0067,72.0249,71.9884,72.0067,2003.0
2019-04-16 13:10:00,78.79,78.79,78.74,78.75,3764.0,72.0067,72.0067,71.961,71.9701,3764.0
2019-04-16 13:15:00,78.75,78.76,78.72,78.74,4722.0,71.9701,71.9792,71.9427,71.961,4722.0
2019-04-16 13:20:00,78.73,78.75,78.68,78.74,7775.0,71.9518,71.9701,71.9061,71.961,7775.0
2019-04-16 13:25:00,78.73,78.75,78.71,78.73,3938.0,71.9518,71.9701,71.9336,71.9518,3938.0
2019-04-16 13:30:00,78.74,78.74,78.7,78.72,4039.0,71.961,71.961,71.9244,71.9427,4039.0
2019-04-16 13:35:00,78.72,78.72,78.66,78.66,4093.0,71.9427,71.9427,71.8879,71.8879,4093.0
2019-04-16 13:40:00,78.66,78.66,78.64,78.66,3972.0,71.8879,71.8879,71.8696,71.8879,3972.0
2019-04-16 13:45:00,78.66,78.69,78.64,78.65,5255.0,71.8879,71.9153,71.8696,71.8787,5255.0
2019-04-16 13:50:00,78.65,78.65,78.56,78.58,5372.0,71.8787,71.8787,71.7965,71.8147,5372.0
2019-04-16 13:55:00,78.58,78.6,78.56,78.58,4351.0,71.8147,71.833,71.7965,71.8147,4351.0
2019-04-16 14:00:00,78.58,78.58,78.51,78.52,5601.0,71.8147,71.8147,71.7508,71.7599,5601.0
2019-04-16 14:05:00,78.53,78.56,78.47,78.47,6959.0,71.769,71.7965,71.7142,71.7142,6959.0
2019-04-16 14:10:00,78.48,78.51,78.45,78.48,6336.0,71.7234,71.7508,71.6959,71.7234,6336.0
2019-04-16 14:15:00,78.48,78.54,78.47,78.54,5101.0,71.7234,71.7782,71.7142,71.7782,5101.0
2019-04-16 14:20:00,78.54,78.62,78.54,78.61,5673.0,71.7782,71.8513,71.7782,71.8422,5673.0
2019-04-16 14:25:00,78.61,78.63,78.59,78.63,4180.0,71.8422,71.8604,71.8239,71.8604,4180.0
2019-04-16 14:30:00,78.63,78.63,78.61,78.62,3535.0,71.8604,71.8604,71.8422,71.8513,3535.0
2019-04-16 14:35:00,78.64,78.64,78.61,78.62,2232.0,71.8696,71.8696,71.8422,71.8513,2232.0
2019-04-16 14:40:00,78.62,78.65,78.61,78.64,4251.0,71.8513,71.8787,71.8422,71.8696,4251.0
2019-04-16 14:45:00,78.64,78.68,78.64,78.66,6950.0,71.8696,71.9061,71.8696,71.8879,6950.0
2019-04-16 14:50:00,78.67,78.67,78.62,78.63,7954.0,71.897,71.897,71.8513,71.8604,7954.0
2019-04-16 14:55:00,78.63,78.7,78.63,78.68,5770.0,71.8604,71.9244,71.8604,71.9061,5770.0
2019-04-16 15:00:00,78.69,78.77,78.68,78.76,13747.0,71.9153,71.9884,71.9061,71.9792,13747.0
2019-04-16 15:05:00,78.77,78.77,78.74,78.75,8408.0,71.9884,71.9884,71.961,71.9701,8408.0
2019-04-16 15:10:00,78.74,78.76,78.73,78.76,6448.0,71.961,71.9792,71.9518,71.9792,6448.0
2019-04-16 15:15:00,78.76,78.79,78.75,78.78,5484.0,71.9792,72.0067,71.9701,71.9975,5484.0
2019-04-16 15:20:00,78.78,78.81,78.75,78.77,11243.0,71.9975,72.0249,71.9701,71.9884,11243.0
2019-04-16 15:25:00,78.77,78.8,78.76,78.8,8048.0,71.9884,72.0158,71.9792,72.0158,8048.0
2019-04-16 15:30:00,78.79,78.82,78.69,78.72,17257.0,72.0067,72.0341,71.9153,71.9427,17257.0
2019-04-16 15:35:00,78.72,78.76,78.68,78.75,19620.0,71.9427,71.9792,71.9061,71.9701,19620.0
2019-04-16 15:40:00,78.75,78.76,78.69,78.69,10747.0,71.9701,71.9792,71.9153,71.9153,10747.0
2019-04-16 15:45:00,78.69,78.76,78.68,78.73,19244.0,71.9153,71.9792,71.9061,71.9518,19244.0
2019-04-16 15:50:00,78.72,78.73,78.65,78.71,25349.0,71.9427,71.9518,71.8787,71.9336,25349.0
2019-04-16 15:55:00,78.7,78.79,78.7,78.78,44528.0,71.9244,72.0067,71.9244,71.9975,44528.0
2019-04-17 09:30:00,78.91,78.99,78.72,78.88,19593.0,72.1163,72.1894,71.9427,72.0889,19593.0
2019-04-17 09:35:00,78.84,78.94,78.81,78.83,4699.0,72.0524,72.1437,72.0249,72.0432,4699.0
2019-04-17 09:40:00,78.81,78.9,78.81,78.82,5371.0,72.0249,72.1072,72.0249,72.0341,5371.0
2019-04-17 09:45:00,78.85,78.92,78.75,78.85,5389.0,72.0615,72.1255,71.9701,72.0615,5389.0
2019-04-17 09:50:00,78.87,78.88,78.75,78.82,6080.0,72.0798,72.0889,71.9701,72.0341,6080.0
2019-04-17 09:55:00,78.82,78.86,78.72,78.75,24733.0,72.0341,72.0706,71.9427,71.9701,24733.0
2019-04-17 10:00:00,78.73,78.77,78.72,78.73,7315.0,71.9518,71.9884,71.9427,71.9518,7315.0
2019-04-17 10:05:00,78.72,78.77,78.7,78.75,4815.0,71.9427,71.9884,71.9244,71.9701,4815.0
2019-04-17 10:10:00,78.75,78.84,78.75,78.82,4400.0,71.9701,72.0524,71.9701,72.0341,4400.0
2019-04-17 10:15:00,78.81,78.85,78.8,78.83,6965.0,72.0249,72.0615,72.0158,72.0432,6965.0
2019-04-17 10:20:00,78.84,78.9,78.8,78.82,6125.0,72.0524,72.1072,72.0158,72.0341,6125.0
2019-04-17 10:25:00,78.8,78.86,78.79,78.8,3400.0,72.0158,72.0706,72.0067,72.0158,3400.0
2019-04-17 10:30:00,78.78,78.81,78.76,78.8,3017.0,71.9975,72.0249,71.9792,72.0158,3017.0
2019-04-17 10:35:00,78.79,78.8,78.72,78.72,3450.0,72.0067,72.0158,71.9427,71.9427,3450.0
2019-04-17 10:40:00,78.72,78.76,78.71,78.76,6819.0,71.9427,71.9792,71.9336,71.9792,6819.0
2019-04-17 10:45:00,78.76,78.8,78.76,78.78,6514.0,71.9792,72.0158,71.9792,71.9975,6514.0
2019-04-17 10:50:00,78.76,78.76,78.7,78.74,3187.0,71.9792,71.9792,71.9244,71.961,3187.0
2019-04-17 10:55:00,78.74,78.74,78.6,78.62,5877.0,71.961,71.961,71.833,71.8513,5877.0
2019-04-17 11:00:00,78.62,78.72,78.62,78.7,4594.0,71.8513,71.9427,71.8513,71.9244,4594.0
2019-04-17 11:05:00,78.7,78.7,78.67,78.69,4806.0,71.9244,71.9244,71.897,71.9153,4806.0
2019-04-17 11:10:00,78.7,78.71,78.65,78.67,8701.0,71.9244,71.9336,71.8787,71.897,8701.0
2019-04-17 11:15:00,78.68,78.69,78.64,78.67,9902.0,71.9061,71.9153,71.8696,71.897,9902.0
2019-04-17 11:20:00,78.68,78.68,78.54,78.59,10948.0,71.9061,71.9061,71.7782,71.8239,10948.0
2019-04-17 11:25:00,78.6,78.68,78.6,78.65,13721.0,71.833,71.9061,71.833,71.8787,13721.0
2019-04-17 11:30:00,78.66,78.66,78.57,78.65,8366.0,71.8879,71.8879,71.8056,71.8787,8366.0
2019-04-17 11:35:00,78.65,78.65,78.6,78.61,2710.0,71.8787,71.8787,71.833,71.8422,2710.0
2019-04-17 11:40:00,78.62,78.65,78.6,78.62,1884.0,71.8513,71.8787,71.833,71.8513,1884.0
2019-04-17 11:45:00,78.62,78.72,78.62,78.72,10371.0,71.8513,71.9427,71.8513,71.9427,10371.0
2019-04-17 11:50:00,78.72,78.77,78.71,78.76,14182.0,71.9427,71.9884,71.9336,71.9792,14182.0
2019-04-17 11:55:00,78.76,78.78,78.74,78.75,7476.0,71.9792,71.9975,71.961,71.9701,7476.0
2019-04-17 12:00:00,78.73,78.73,78.68,78.69,2262.0,71.9518,71.9518,71.9061,71.9153,2262.0
2019-04-17 12:05:00,78.7,78.7,78.64,78.67,3329.0,71.9244,71.9244,71.8696,71.897,3329.0
2019-04-17 12:10:00,78.69,78.7,78.68,78.69,1744.0,71.9153,71.9244,71.9061,71.9153,1744.0
2019-04-17 12:15:00,78.69,78.69,78.64,78.64,1700.0,71.9153,71.9153,71.8696,71.8696,1700.0
2019-04-17 12:20:00,78.62,78.66,78.62,78.66,2222.0,71.8513,71.8879,71.8513,71.8879,2222.0
2019-04-17 12:25:00,78.69,78.7,78.69,78.7,1100.0,71.9153,71.9244,71.9153,71.9244,1100.0
2019-04-17 12:30:00,78.7,78.7,78.64,78.64,4061.0,71.9244,71.9244,71.8696,71.8696,4061.0
2019-04-17 12:35:00,78.66,78.66,78.63,78.65,3439.0,71.8879,71.8879,71.8604,71.8787,3439.0
2019-04-17 12:40:00,78.64,78.66,78.59,78.6,9243.0,71.8696,71.8879,71.8239,71.833,9243.0
2019-04-17 12:45:00,78.59,78.6,78.54,78.55,3940.0,71.8239,71.833,71.7782,71.7873,3940.0
2019-04-17 12:50:00,78.58,78.6,78.51,78.52,9330.0,71.8147,71.833,71.7508,71.7599,9330.0
2019-04-17 12:55:00,78.52,78.64,78.52,78.64,14142.0,71.7599,71.8696,71.7599,71.8696,14142.0
2019-04-17 13:00:00,78.65,78.68,78.61,78.61,9189.0,71.8787,71.9061,71.8422,71.8422,9189.0
2019-04-17 13:05:00,78.6,78.61,78.57,78.6,10581.0,71.833,71.8422,71.8056,71.833,10581.0
2019-04-17 13:10:00,78.6,78.61,78.55,78.59,9583.0,71.833,71.8422,71.7873,71.8239,9583.0
2019-04-17 13:15:00,78.62,78.69,78.62,78.68,1225.0,71.8513,71.9153,71.8513,71.9061,1225.0
2019-04-17 13:20:00,78.68,78.69,78.62,78.62,7680.0,71.9061,71.9153,71.8513,71.8513,7680.0
2019-04-17 13:25:00,78.64,78.66,78.64,78.66,2692.0,71.8696,71.8879,71.8696,71.8879,2692.0
2019-04-17 13:30:00,78.67,78.68,78.66,78.66,1724.0,71.897,71.9061,71.8879,71.8879,1724.0
2019-04-17 13:35:00,78.66,78.67,78.64,78.67,1900.0,71.8879,71.897,71.8696,71.897,1900.0
2019-04-17 13:40:00,78.66,78.69,78.64,78.68,20570.0,71.8879,71.9153,71.8696,71.9061,20570.0
2019-04-17 13:45:00,78.68,78.69,78.64,78.65,4951.0,71.9061,71.9153,71.8696,71.8787,4951.0
2019-04-17 13:50:00,78.65,78.65,78.62,78.65,4010.0,71.8787,71.8787,71.8513,71.8787,4010.0
2019-04-17 13:55:00,78.65,78.66,78.6,78.6,3179.0,71.8787,71.8879,71.833,71.833,3179.0
2019-04-17 14:00:00,78.61,78.62,78.59,78.61,2379.0,71.8422,71.8513,71.8239,71.8422,2379.0
2019-04-17 14:05:00,78.6,78.6,78.55,78.55,5302.0,71.833,71.833,71.7873,71.7873,5302.0
2019-04-17 14:10:00,78.56,78.57,78.5,78.5,5662.0,71.7965,71.8056,71.7416,71.7416,5662.0
2019-04-17 14:15:00,78.52,78.62,78.51,78.55,4188.0,71.7599,71.8513,71.7508,71.7873,4188.0
2019-04-17 14:20:00,78.54,78.57,78.53,78.53,7084.0,71.7782,71.8056,71.769,71.769,7084.0
2019-04-17 14:25:00,78.53,78.54,78.48,78.53,6658.0,71.769,71.7782,71.7234,71.769,6658.0
2019-04-17 14:30:00,78.53,78.56,78.52,78.54,3492.0,71.769,71.7965,71.7599,71.7782,3492.0
2019-04-17 14:35:00,78.53,78.59,78.53,78.54,5400.0,71.769,71.8239,71.769,71.7782,5400.0
2019-04-17 14:40:00,78.55,78.56,78.54,78.55,2801.0,71.7873,71.7965,71.7782,71.7873,2801.0
2019-04-17 14:45:00,78.56,78.58,78.54,78.55,3449.0,71.7965,71.8147,71.7782,71.7873,3449.0
2019-04-17 14:50:00,78.56,78.58,78.55,78.58,3096.0,71.7965,71.8147,71.7873,71.8147,3096.0
2019-04-17 14:55:00,78.59,78.64,78.58,78.62,23270.0,71.8239,71.8696,71.8147,71.8513,23270.0
2019-04-17 15:00:00,78.62,78.7,78.62,78.65,5291.0,71.8513,71.9244,71.8513,71.8787,5291.0
2019-04-17 15:05:00,78.66,78.66,78.6,78.62,5548.0,71.8879,71.8879,71.833,71.8513,5548.0
2019-04-17 15:10:00,78.64,78.65,78.61,78.61,2419.0,71.8696,71.8787,71.8422,71.8422,2419.0
2019-04-17 15:15:00,78.62,78.63,78.58,78.58,6241.0,71.8513,71.8604,71.8147,71.8147,6241.0
2019-04-17 15:20:00,78.58,78.58,78.54,78.58,6233.0,71.8147,71.8147,71.7782,71.8147,6233.0
2019-04-17 15:25:00,78.58,78.61,78.56,78.57,5430.0,71.8147,71.8422,71.7965,71.8056,5430.0
2019-04-17 15:30:00,78.57,78.58,78.55,78.57,5444.0,71.8056,71.8147,71.7873,71.8056,5444.0
2019-04-17 15:35:00,78.58,78.6,78.57,78.58,8506.0,71.8147,71.833,71.8056,71.8147,8506.0
2019-04-17 15:40:00,78.59,78.6,78.55,78.57,11135.0,71.8239,71.833,71.7873,71.8056,11135.0
2019-04-17 15:45:00,78.58,78.61,78.53,78.58,60747.0,71.8147,71.8422,71.769,71.8147,60747.0
2019-04-17 15:50:00,78.57,78.59,78.55,78.57,17045.0,71.8056,71.8239,71.7873,71.8056,17045.0
2019-04-17 15:55:00,78.57,78.63,78.53,78.59,99223.0,71.8056,71.8604,71.769,71.8239,99223.0
2019-04-18 09:30:00,78.74,78.88,78.38,78.58,52021.0,71.961,72.0889,71.632,71.8147,52021.0
2019-04-18 09:35:00,78.65,78.9,78.61,78.89,4319.0,71.8787,72.1072,71.8422,72.0981,4319.0
2019-04-18 09:40:00,78.84,78.84,78.64,78.67,4477.0,72.0524,72.0524,71.8696,71.897,4477.0
2019-04-18 09:45:00,78.71,78.79,78.71,78.74,2770.0,71.9336,72.0067,71.9336,71.961,2770.0
2019-04-18 09:50:00,78.75,78.84,78.74,78.8,5569.0,71.9701,72.0524,71.961,72.0158,5569.0
2019-04-18 09:55:00,78.78,78.84,78.76,78.82,9173.0,71.9975,72.0524,71.9792,72.0341,9173.0
2019-04-18 10:00:00,78.84,78.86,78.76,78.82,9723.0,72.0524,72.0706,71.9792,72.0341,9723.0
2019-04-18 10:05:00,78.82,78.85,78.8,78.83,8952.0,72.0341,72.0615,72.0158,72.0432,8952.0
2019-04-18 10:10:00,78.84,78.85,78.8,78.8,5219.0,72.0524,72.0615,72.0158,72.0158,5219.0
2019-04-18 10:15:00,78.8,78.81,78.74,78.76,8300.0,72.0158,72.0249,71.961,71.9792,8300.0
2019-04-18 10:20:00,78.76,78.88,78.74,78.83,16221.0,71.9792,72.0889,71.961,72.0432,16221.0
2019-04-18 10:25:00,78.83,78.91,78.83,78.9,6600.0,72.0432,72.1163,72.0432,72.1072,6600.0
2019-04-18 10:30:00,78.9,78.91,78.85,78.91,6878.0,72.1072,72.1163,72.0615,72.1163,6878.0
2019-04-18 10:35:00,78.91,78.93,78.88,78.92,9030.0,72.1163,72.1346,72.0889,72.1255,9030.0
2019-04-18 10:40:00,78.92,78.98,78.9,78.96,11748.0,72.1255,72.1803,72.1072,72.162,11748.0
2019-04-18 10:45:00,78.98,79.01,78.92,79.01,9129.0,72.1803,72.2077,72.1255,72.2077,9129.0
2019-04-18 10:50:00,79.01,79.04,79.0,79.03,6192.0,72.2077,72.2351,72.1986,72.226,6192.0
2019-04-18 10:55:00,79.04,79.06,79.01,79.03,15139.0,72.2351,72.2534,72.2077,72.226,15139.0
2019-04-18 11:00:00,79.02,79.03,78.96,79.02,7441.0,72.2169,72.226,72.162,72.2169,7441.0
2019-04-18 11:05:00,79.02,79.03,78.99,79.01,4393.0,72.2169,72.226,72.1894,72.2077,4393.0
2019-04-18 11:10:00,79.01,79.02,79.0,79.02,4477.0,72.2077,72.2169,72.1986,72.2169,4477.0
2019-04-18 11:15:00,79.0,79.01,78.96,79.0,14122.0,72.1986,72.2077,72.162,72.1986,14122.0
2019-04-18 11:20:00,79.01,79.01,78.88,78.9,4282.0,72.2077,72.2077,72.0889,72.1072,4282.0
2019-04-18 11:25:00,78.91,78.92,78.86,78.87,5677.0,72.1163,72.1255,72.0706,72.0798,5677.0
2019-04-18 11:30:00,78.88,78.95,78.87,78.95,6844.0,72.0889,72.1529,72.0798,72.1529,6844.0
2019-04-18 11:35:00,78.95,78.99,78.93,78.98,7070.0,72.1529,72.1894,72.1346,72.1803,7070.0
2019-04-18 11:40:00,78.98,79.04,78.97,79.01,4484.0,72.1803,72.2351,72.1712,72.2077,4484.0
2019-04-18 11:45:00,79.01,79.1,79.01,79.07,32582.0,72.2077,72.29,72.2077,72.2626,32582.0
2019-04-18 11:50:00,79.07,79.11,79.03,79.11,4667.0,72.2626,72.2991,72.226,72.2991,4667.0
2019-04-18 11:55:00,79.13,79.13,79.08,79.12,11727.0,72.3174,72.3174,72.2717,72.3083,11727.0
2019-04-18 12:00:00,79.14,79.21,79.14,79.21,7681.0,72.3265,72.3905,72.3265,72.3905,7681.0
2019-04-18 12:05:00,79.22,79.23,79.19,79.19,8830.0,72.3996,72.4088,72.3722,72.3722,8830.0
2019-04-18 12:10:00,79.19,79.21,79.19,79.2,1127.0,72.3722,72.3905,72.3722,72.3814,1127.0
2019-04-18 12:15:00,79.21,79.26,79.21,79.22,3203.0,72.3905,72.4362,72.3905,72.3996,3203.0
2019-04-18 12:20:00,79.23,79.23,79.17,79.18,3783.0,72.4088,72.4088,72.3539,72.3631,3783.0
2019-04-18 12:25:00,79.18,79.19,79.13,79.18,4245.0,72.3631,72.3722,72.3174,72.3631,4245.0
2019-04-18 12:30:00,79.2,79.23,79.18,79.21,2815.0,72.3814,72.4088,72.3631,72.3905,2815.0
2019-04-18 12:35:00,79.2,79.21,79.14,79.15,4610.0,72.3814,72.3905,72.3265,72.3357,4610.0
2019-04-18 12:40:00,79.16,79.21,79.16,79.21,2029.0,72.3448,72.3905,72.3448,72.3905,2029.0
2019-04-18 12:45:00,79.22,79.23,79.19,79.23,2842.0,72.3996,72.4088,72.3722,72.4088,2842.0
2019-04-18 12:50:00,79.23,79.24,79.21,79.23,2089.0,72.4088,72.4179,72.3905,72.4088,2089.0
2019-04-18 12:55:00,79.21,79.22,79.15,79.18,3233.0,72.3905,72.3996,72.3357,72.3631,3233.0
2019-04-18 13:00:00,79.17,79.18,79.11,79.11,3106.0,72.3539,72.3631,72.2991,72.2991,3106.0
2019-04-18 13:05:00,79.11,79.13,79.09,79.13,3192.0,72.2991,72.3174,72.2808,72.3174,3192.0
2019-04-18 13:10:00,79.12,79.15,79.09,79.15,7705.0,72.3083,72.3357,72.2808,72.3357,7705.0
2019-04-18 13:15:00,79.15,79.16,79.09,79.11,4810.0,72.3357,72.3448,72.2808,72.2991,4810.0
2019-04-18 13:20:00,79.11,79.11,79.09,79.11,2236.0,72.2991,72.2991,72.2808,72.2991,2236.0
2019-04-18 13:25:00,79.12,79.13,79.06,79.06,5855.0,72.3083,72.3174,72.2534,72.2534,5855.0
2019-04-18 13:30:00,79.08,79.12,79.07,79.11,1278.0,72.2717,72.3083,72.2626,72.2991,1278.0
2019-04-18 13:35:00,79.11,79.14,79.1,79.12,4981.0,72.2991,72.3265,72.29,72.3083,4981.0
2019-04-18 13:40:00,79.13,79.14,79.09,79.1,3219.0,72.3174,72.3265,72.2808,72.29,3219.0
2019-04-18 13:45:00,79.1,79.16,79.1,79.15,3778.0,72.29,72.3448,72.29,72.3357,3778.0
2019-04-18 13:50:00,79.15,79.15,79.06,79.07,10316.0,72.3357,72.3357,72.2534,72.2626,10316.0
2019-04-18 13:55:00,79.07,79.08,79.04,79.05,2609.0,72.2626,72.2717,72.2351,72.2443,2609.0
2019-04-18 14:00:00,79.05,79.06,79.01,79.03,3337.0,72.2443,72.2534,72.2077,72.226,3337.0
2019-04-18 14:05:00,79.03,79.05,79.0,79.02,9168.0,72.226,72.2443,72.1986,72.2169,9168.0
2019-04-18 14:10:00,79.02,79.03,79.01,79.03,1200.0,72.2169,72.226,72.2077,72.226,1200.0
2019-04-18 14:15:00,79.04,79.06,79.03,79.04,6011.0,72.2351,72.2534,72.226,72.2351,6011.0
2019-04-18 14:20:00,79.05,79.06,78.99,79.0,8190.0,72.2443,72.2534,72.1894,72.1986,8190.0
2019-04-18 14:25:00,79.0,79.01,78.99,79.01,6002.0,72.1986,72.2077,72.1894,72.2077,6002.0
2019-04-18 14:30:00,79.01,79.06,79.01,79.06,4204.0,72.2077,72.2534,72.2077,72.2534,4204.0
2019-04-18 14:35:00,79.06,79.06,79.01,79.05,4750.0,72.2534,72.2534,72.2077,72.2443,4750.0
2019-04-18 14:40:00,79.05,79.08,79.04,79.08,4243.0,72.2443,72.2717,72.2351,72.2717,4243.0
2019-04-18 14:45:00,79.07,79.09,79.05,79.06,6779.0,72.2626,72.2808,72.2443,72.2534,6779.0
2019-04-18 14:50:00,79.05,79.07,79.04,79.04,5046.0,72.2443,72.2626,72.2351,72.2351,5046.0
2019-04-18 14:55:00,79.06,79.08,78.98,79.02,17012.0,72.2534,72.2717,72.1803,72.2169,17012.0
2019-04-18 15:00:00,79.03,79.08,79.02,79.06,22579.0,72.226,72.2717,72.2169,72.2534,22579.0
2019-04-18 15:05:00,79.04,79.04,78.97,78.97,6623.0,72.2351,72.2351,72.1712,72.1712,6623.0
2019-04-18 15:10:00,78.97,79.01,78.97,79.0,4332.0,72.1712,72.2077,72.1712,72.1986,4332.0
2019-04-18 15:15:00,79.0,79.01,78.98,79.0,11747.0,72.1986,72.2077,72.1803,72.1986,11747.0
2019-04-18 15:20:00,79.0,79.0,78.95,78.97,9135.0,72.1986,72.1986,72.1529,72.1712,9135.0
2019-04-18 15:25:00,78.97,78.97,78.92,78.92,7721.0,72.1712,72.1712,72.1255,72.1255,7721.0
2019-04-18 15:30:00,78.92,78.93,78.88,78.93,14532.0,72.1255,72.1346,72.0889,72.1346,14532.0
2019-04-18 15:35:00,78.93,78.97,78.92,78.97,53792.0,72.1346,72.1712,72.1255,72.1712,53792.0
2019-04-18 15:40:00,78.97,79.01,78.97,79.0,17924.0,72.1712,72.2077,72.1712,72.1986,17924.0
2019-04-18 15:45:00,79.0,79.04,78.99,79.02,18731.0,72.1986,72.2351,72.1894,72.2169,18731.0
2019-04-18 15:50:00,79.02,79.02,78.9,78.92,28910.0,72.2169,72.2169,72.1072,72.1255,28910.0
2019-04-18 15:55:00,78.92,79.07,78.91,79.05,41809.0,72.1255,72.2626,72.1163,72.2443,41809.0
2019-04-22 09:30:00,78.89,78.92,78.7,78.76,10490.0,72.0981,72.1255,71.9244,71.9792,10490.0
2019-04-22 09:35:00,78.79,78.93,78.79,78.93,1755.0,72.0067,72.1346,72.0067,72.1346,1755.0
2019-04-22 09:40:00,78.95,79.04,78.95,79.01,2759.0,72.1529,72.2351,72.1529,72.2077,2759.0
2019-04-22 09:45:00,79.02,79.12,79.02,79.11,3298.0,72.2169,72.3083,72.2169,72.2991,3298.0
2019-04-22 09:50:00,79.1,79.1,79.01,79.01,3651.0,72.29,72.29,72.2077,72.2077,3651.0
2019-04-22 09:55:00,79.01,79.02,78.95,79.02,2714.0,72.2077,72.2169,72.1529,72.2169,2714.0
2019-04-22 10:00:00,79.04,79.05,78.97,78.99,4990.0,72.2351,72.2443,72.1712,72.1894,4990.0
2019-04-22 10:05:00,79.0,79.03,78.95,78.99,4299.0,72.1986,72.226,72.1529,72.1894,4299.0
2019-04-22 10:10:00,78.98,79.04,78.96,79.03,5910.0,72.1803,72.2351,72.162,72.226,5910.0
2019-04-22 10:15:00,79.03,79.08,79.0,79.01,4100.0,72.226,72.2717,72.1986,72.2077,4100.0
2019-04-22 10:20:00,79.01,79.01,78.92,78.92,2980.0,72.2077,72.2077,72.1255,72.1255,2980.0
2019-04-22 10:25:00,78.91,78.98,78.88,78.98,3873.0,72.1163,72.1803,72.0889,72.1803,3873.0
2019-04-22 10:30:00,78.97,79.0,78.95,78.95,5703.0,72.1712,72.1986,72.1529,72.1529,5703.0
2019-04-22 10:35:00,78.96,78.98,78.93,78.94,3710.0,72.162,72.1803,72.1346,72.1437,3710.0
2019-04-22 10:40:00,78.93,78.93,78.87,78.87,3366.0,72.1346,72.1346,72.0798,72.0798,3366.0
2019-04-22 10:45:00,78.87,78.93,78.87,78.93,3300.0,72.0798,72.1346,72.0798,72.1346,3300.0
2019-04-22 10:50:00,78.93,78.97,78.93,78.94,5700.0,72.1346,72.1712,72.1346,72.1437,5700.0
2019-04-22 10:55:00,78.95,78.99,78.94,78.97,3665.0,72.1529,72.1894,72.1437,72.1712,3665.0
2019-04-22 11:00:00,78.96,78.98,78.93,78.93,5106.0,72.162,72.1803,72.1346,72.1346,5106.0
2019-04-22 11:05:00,78.91,78.93,78.89,78.93,5074.0,72.1163,72.1346,72.0981,72.1346,5074.0
2019-04-22 11:10:00,78.93,78.98,78.93,78.98,3167.0,72.1346,72.1803,72.1346,72.1803,3167.0
2019-04-22 11:15:00,78.97,79.01,78.96,78.98,19729.0,72.1712,72.2077,72.162,72.1803,19729.0
2019-04-22 11:20:00,78.99,79.0,78.98,78.99,3479.0,72.1894,72.1986,72.1803,72.1894,3479.0
2019-04-22 11:25:00,78.99,78.99,78.96,78.99,3503.0,72.1894,72.1894,72.162,72.1894,3503.0
2019-04-22 11:30:00,79.0,79.02,79.0,79.02,3911.0,72.1986,72.2169,72.1986,72.2169,3911.0
2019-04-22 11:35:00,79.01,79.01,78.92,78.93,3207.0,72.2077,72.2077,72.1255,72.1346,3207.0
2019-04-22 11:40:00,78.93,78.95,78.91,78.93,5761.0,72.1346,72.1529,72.1163,72.1346,5761.0
2019-04-22 11:45:00,78.93,78.93,78.89,78.92,3532.0,72.1346,72.1346,72.0981,72.1255,3532.0
2019-04-22 11:50:00,78.92,78.92,78.89,78.89,4800.0,72.1255,72.1255,72.0981,72.0981,4800.0
2019-04-22 11:55:00,78.9,78.93,78.9,78.91,2611.0,72.1072,72.1346,72.1072,72.1163,2611.0
2019-04-22 12:00:00,78.9,78.92,78.88,78.91,3938.0,72.1072,72.1255,72.0889,72.1163,3938.0
2019-04-22 12:05:00,78.9,78.93,78.89,78.92,2500.0,72.1072,72.1346,72.0981,72.1255,2500.0
2019-04-22 12:10:00,78.91,78.94,78.89,78.89,2450.0,72.1163,72.1437,72.0981,72.0981,2450.0
2019-04-22 12:15:00,78.89,78.94,78.89,78.92,3169.0,72.0981,72.1437,72.0981,72.1255,3169.0
2019-04-22 12:20:00,78.92,78.93,78.91,78.92,3320.0,72.1255,72.1346,72.1163,72.1255,3320.0
2019-04-22 12:25:00,78.93,78.94,78.91,78.93,2896.0,72.1346,72.1437,72.1163,72.1346,2896.0
2019-04-22 12:30:00,78.91,78.91,78.9,78.91,1900.0,72.1163,72.1163,72.1072,72.1163,1900.0
2019-04-22 12:35:00,78.92,78.92,78.87,78.88,8639.0,72.1255,72.1255,72.0798,72.0889,8639.0
2019-04-22 12:40:00,78.89,78.92,78.88,78.88,3023.0,72.0981,72.1255,72.0889,72.0889,3023.0
2019-04-22 12:45:00,78.88,78.9,78.86,78.9,3300.0,72.0889,72.1072,72.0706,72.1072,3300.0
2019-04-22 12:50:00,78.9,78.94,78.9,78.91,3435.0,72.1072,72.1437,72.1072,72.1163,3435.0
2019-04-22 12:55:00,78.91,78.92,78.91,78.91,3000.0,72.1163,72.1255,72.1163,72.1163,3000.0
2019-04-22 13:00:00,78.91,78.91,78.88,78.89,2113.0,72.1163,72.1163,72.0889,72.0981,2113.0
2019-04-22 13:05:00,78.89,78.89,78.86,78.88,6437.0,72.0981,72.0981,72.0706,72.0889,6437.0
2019-04-22 13:10:00,78.89,78.9,78.86,78.87,3713.0,72.0981,72.1072,72.0706,72.0798,3713.0
2019-04-22 13:15:00,78.87,78.89,78.85,78.89,2943.0,72.0798,72.0981,72.0615,72.0981,2943.0
2019-04-22 13:20:00,78.89,78.93,78.88,78.93,8759.0,72.0981,72.1346,72.0889,72.1346,8759.0
2019-04-22 13:25:00,78.93,78.93,78.91,78.93,2600.0,72.1346,72.1346,72.1163,72.1346,2600.0
2019-04-22 13:30:00,78.93,78.93,78.9,78.92,3733.0,72.1346,72.1346,72.1072,72.1255,3733.0
2019-04-22 13:35:00,78.93,78.94,78.91,78.94,2760.0,72.1346,72.1437,72.1163,72.1437,2760.0
2019-04-22 13:40:00,78.96,78.98,78.96,78.97,3184.0,72.162,72.1803,72.162,72.1712,3184.0
2019-04-22 13:45:00,78.96,78.96,78.92,78.93,2400.0,72.162,72.162,72.1255,72.1346,2400.0
2019-04-22 13:50:00,78.94,78.94,78.91,78.91,6425.0,72.1437,72.1437,72.1163,72.1163,6425.0
2019-04-22 13:55:00,78.92,78.96,78.92,78.96,3909.0,72.1255,72.162,72.1255,72.162,3909.0
2019-04-22 14:00:00,78.96,78.97,78.93,78.94,4547.0,72.162,72.1712,72.1346,72.1437,4547.0
2019-04-22 14:05:00,78.95,78.95,78.93,78.94,3790.0,72.1529,72.1529,72.1346,72.1437,3790.0
2019-04-22 14:10:00,78.94,78.96,78.94,78.94,4693.0,72.1437,72.162,72.1437,72.1437,4693.0
2019-04-22 14:15:00,78.95,78.96,78.93,78.93,4097.0,72.1529,72.162,72.1346,72.1346,4097.0
2019-04-22 14:20:00,78.94,78.98,78.93,78.95,5420.0,72.1437,72.1803,72.1346,72.1529,5420.0
2019-04-22 14:25:00,78.94,78.95,78.91,78.91,3231.0,72.1437,72.1529,72.1163,72.1163,3231.0
2019-04-22 14:30:00,78.91,78.91,78.88,78.89,4156.0,72.1163,72.1163,72.0889,72.0981,4156.0
2019-04-22 14:35:00,78.91,78.93,78.9,78.92,2494.0,72.1163,72.1346,72.1072,72.1255,2494.0
2019-04-22 14:40:00,78.93,78.95,78.91,78.92,6542.0,72.1346,72.1529,72.1163,72.1255,6542.0
2019-04-22 14:45:00,78.92,78.95,78.92,78.94,4490.0,72.1255,72.1529,72.1255,72.1437,4490.0
2019-04-22 14:50:00,78.94,78.95,78.9,78.9,8098.0,72.1437,72.1529,72.1072,72.1072,8098.0
2019-04-22 14:55:00,78.91,78.94,78.89,78.9,5221.0,72.1163,72.1437,72.0981,72.1072,5221.0
2019-04-22 15:00:00,78.89,78.89,78.81,78.83,5853.0,72.0981,72.0981,72.0249,72.0432,5853.0
2019-04-22 15:05:00,78.82,78.83,78.8,78.83,5472.0,72.0341,72.0432,72.0158,72.0432,5472.0
2019-04-22 15:10:00,78.82,78.85,78.82,78.84,4326.0,72.0341,72.0615,72.0341,72.0524,4326.0
2019-04-22 15:15:00,78.84,78.91,78.84,78.91,10447.0,72.0524,72.1163,72.0524,72.1163,10447.0
2019-04-22 15:20:00,78.9,78.92,78.87,78.89,11562.0,72.1072,72.1255,72.0798,72.0981,11562.0
2019-04-22 15:25:00,78.88,78.88,78.85,78.86,5375.0,72.0889,72.0889,72.0615,72.0706,5375.0
2019-04-22 15:30:00,78.86,78.88,78.84,78.87,11445.0,72.0706,72.0889,72.0524,72.0798,11445.0
2019-04-22 15:35:00,78.87,78.94,78.87,78.92,8577.0,72.0798,72.1437,72.0798,72.1255,8577.0
2019-04-22 15:40:00,78.93,78.96,78.92,78.93,15902.0,72.1346,72.162,72.1255,72.1346,15902.0
2019-04-22 15:45:00,78.92,78.97,78.92,78.96,12454.0,72.1255,72.1712,72.1255,72.162,12454.0
2019-04-22 15:50:00,78.95,79.01,78.93,78.98,27391.0,72.1529,72.2077,72.1346,72.1803,27391.0
2019-04-22 15:55:00,78.98,79.01,78.92,78.94,50620.0,72.1803,72.2077,72.1255,72.1437,50620.0
2019-04-23 09:30:00,78.93,79.26,78.75,78.75,17263.0,72.1346,72.4362,71.9701,71.9701,17263.0
2019-04-23 09:35:00,78.73,78.97,78.73,78.91,8215.0,71.9518,72.1712,71.9518,72.1163,8215.0
2019-04-23 09:40:00,78.92,78.99,78.92,78.95,4671.0,72.1255,72.1894,72.1255,72.1529,4671.0
2019-04-23 09:45:00,78.96,79.06,78.93,79.06,5008.0,72.162,72.2534,72.1346,72.2534,5008.0
2019-04-23 09:50:00,79.09,79.19,79.09,79.17,6229.0,72.2808,72.3722,72.2808,72.3539,6229.0
2019-04-23 09:55:00,79.12,79.21,79.08,79.16,9376.0,72.3083,72.3905,72.2717,72.3448,9376.0
2019-04-23 10:00:00,79.13,79.18,79.07,79.17,6981.0,72.3174,72.3631,72.2626,72.3539,6981.0
2019-04-23 10:05:00,79.18,79.23,79.15,79.15,6690.0,72.3631,72.4088,72.3357,72.3357,6690.0
2019-04-23 10:10:00,79.15,79.2,79.12,79.2,4582.0,72.3357,72.3814,72.3083,72.3814,4582.0
2019-04-23 10:15:00,79.19,79.22,79.15,79.22,4542.0,72.3722,72.3996,72.3357,72.3996,4542.0
2019-04-23 10:20:00,79.24,79.29,79.23,79.25,5863.0,72.4179,72.4636,72.4088,72.4271,5863.0
2019-04-23 10:25:00,79.27,79.31,79.24,79.28,3812.0,72.4453,72.4819,72.4179,72.4545,3812.0
2019-04-23 10:30:00,79.29,79.3,79.14,79.15,7224.0,72.4636,72.4728,72.3265,72.3357,7224.0
2019-04-23 10:35:00,79.16,79.17,79.05,79.05,3510.0,72.3448,72.3539,72.2443,72.2443,3510.0
2019-04-23 10:40:00,79.05,79.13,79.03,79.12,7602.0,72.2443,72.3174,72.226,72.3083,7602.0
2019-04-23 10:45:00,79.13,79.16,79.05,79.05,5605.0,72.3174,72.3448,72.2443,72.2443,5605.0
2019-04-23 10:50:00,79.06,79.06,78.94,78.94,5424.0,72.2534,72.2534,72.1437,72.1437,5424.0
2019-04-23 10:55:00,78.96,78.96,78.82,78.87,9293.0,72.162,72.162,72.0341,72.0798,9293.0
2019-04-23 11:00:00,78.87,78.97,78.84,78.97,12304.0,72.0798,72.1712,72.0524,72.1712,12304.0
2019-04-23 11:05:00,78.96,79.03,78.96,79.0,4852.0,72.162,72.226,72.162,72.1986,4852.0
2019-04-23 11:10:00,79.01,79.17,79.01,79.17,6079.0,72.2077,72.3539,72.2077,72.3539,6079.0
2019-04-23 11:15:00,79.18,79.2,79.14,79.18,7384.0,72.3631,72.3814,72.3265,72.3631,7384.0
2019-04-23 11:20:00,79.18,79.2,79.13,79.2,5588.0,72.3631,72.3814,72.3174,72.3814,5588.0
2019-04-23 11:25:00,79.22,79.33,79.22,79.28,9263.0,72.3996,72.5002,72.3996,72.4545,9263.0
2019-04-23 11:30:00,79.27,79.3,79.26,79.28,4066.0,72.4453,72.4728,72.4362,72.4545,4066.0
2019-04-23 11:35:00,79.28,79.31,79.25,79.29,11071.0,72.4545,72.4819,72.4271,72.4636,11071.0
2019-04-23 11:40:00,79.29,79.3,79.26,79.27,4659.0,72.4636,72.4728,72.4362,72.4453,4659.0
2019-04-23 11:45:00,79.26,79.31,79.25,79.3,4201.0,72.4362,72.4819,72.4271,72.4728,4201.0
2019-04-23 11:50:00,79.3,79.31,79.28,79.28,6030.0,72.4728,72.4819,72.4545,72.4545,6030.0
2019-04-23 11:55:00,79.27,79.28,79.23,79.27,6829.0,72.4453,72.4545,72.4088,72.4453,6829.0
2019-04-23 12:00:00,79.27,79.39,79.26,79.38,3535.0,72.4453,72.555,72.4362,72.5459,3535.0
2019-04-23 12:05:00,79.36,79.43,79.34,79.41,4600.0,72.5276,72.5916,72.5093,72.5733,4600.0
2019-04-23 12:10:00,79.41,79.46,79.39,79.43,6591.0,72.5733,72.619,72.555,72.5916,6591.0
2019-04-23 12:15:00,79.42,79.43,79.32,79.39,20914.0,72.5824,72.5916,72.491,72.555,20914.0
2019-04-23 12:20:00,79.37,79.37,79.33,79.36,3869.0,72.5367,72.5367,72.5002,72.5276,3869.0
2019-04-23 12:25:00,79.36,79.38,79.33,79.37,4473.0,72.5276,72.5459,72.5002,72.5367,4473.0
2019-04-23 12:30:00,79.38,79.4,79.37,79.37,3845.0,72.5459,72.5641,72.5367,72.5367,3845.0
2019-04-23 12:35:00,79.37,79.41,79.36,79.37,4328.0,72.5367,72.5733,72.5276,72.5367,4328.0
2019-04-23 12:40:00,79.37,79.39,79.34,79.38,4712.0,72.5367,72.555,72.5093,72.5459,4712.0
2019-04-23 12:45:00,79.38,79.38,79.32,79.32,2860.0,72.5459,72.5459,72.491,72.491,2860.0
2019-04-23 12:50:00,79.32,79.32,79.29,79.31,2714.0,72.491,72.491,72.4636,72.4819,2714.0
2019-04-23 12:55:00,79.31,79.32,79.27,79.31,2145.0,72.4819,72.491,72.4453,72.4819,2145.0
2019-04-23 13:00:00,79.31,79.34,79.31,79.34,2093.0,72.4819,72.5093,72.4819,72.5093,2093.0
2019-04-23 13:05:00,79.33,79.33,79.31,79.33,2966.0,72.5002,72.5002,72.4819,72.5002,2966.0
2019-04-23 13:10:00,79.34,79.37,79.34,79.36,3739.0,72.5093,72.5367,72.5093,72.5276,3739.0
2019-04-23 13:15:00,79.35,79.35,79.31,79.33,4425.0,72.5185,72.5185,72.4819,72.5002,4425.0
2019-04-23 13:20:00,79.35,79.37,79.35,79.36,3233.0,72.5185,72.5367,72.5185,72.5276,3233.0
2019-04-23 13:25:00,79.36,79.36,79.33,79.34,4148.0,72.5276,72.5276,72.5002,72.5093,4148.0
2019-04-23 13:30:00,79.33,79.36,79.33,79.36,1424.0,72.5002,72.5276,72.5002,72.5276,1424.0
2019-04-23 13:35:00,79.35,79.38,79.35,79.38,3947.0,72.5185,72.5459,72.5185,72.5459,3947.0
2019-04-23 13:40:00,79.37,79.38,79.37,79.38,1444.0,72.5367,72.5459,72.5367,72.5459,1444.0
2019-04-23 13:45:00,79.38,79.41,79.38,79.41,3008.0,72.5459,72.5733,72.5459,72.5733,3008.0
2019-04-23 13:50:00,79.41,79.42,79.4,79.4,4341.0,72.5733,72.5824,72.5641,72.5641,4341.0
2019-04-23 13:55:00,79.41,79.41,79.38,79.39,2480.0,72.5733,72.5733,72.5459,72.555,2480.0
2019-04-23 14:00:00,79.39,79.41,79.35,79.4,4549.0,72.555,72.5733,72.5185,72.5641,4549.0
2019-04-23 14:05:00,79.4,79.41,79.38,79.38,3094.0,72.5641,72.5733,72.5459,72.5459,3094.0
2019-04-23 14:10:00,79.39,79.41,79.38,79.41,2664.0,72.555,72.5733,72.5459,72.5733,2664.0
2019-04-23 14:15:00,79.41,79.41,79.39,79.41,4368.0,72.5733,72.5733,72.555,72.5733,4368.0
2019-04-23 14:20:00,79.42,79.43,79.4,79.41,3215.0,72.5824,72.5916,72.5641,72.5733,3215.0
2019-04-23 14:25:00,79.42,79.46,79.42,79.43,4456.0,72.5824,72.619,72.5824,72.5916,4456.0
2019-04-23 14:30:00,79.44,79.49,79.42,79.46,11863.0,72.6007,72.6464,72.5824,72.619,11863.0
2019-04-23 14:35:00,79.47,79.48,79.45,79.45,4784.0,72.6281,72.6373,72.6098,72.6098,4784.0
2019-04-23 14:40:00,79.45,79.47,79.44,79.44,4292.0,72.6098,72.6281,72.6007,72.6007,4292.0
2019-04-23 14:45:00,79.44,79.45,79.41,79.43,6050.0,72.6007,72.6098,72.5733,72.5916,6050.0
2019-04-23 14:50:00,79.43,79.47,79.41,79.47,8213.0,72.5916,72.6281,72.5733,72.6281,8213.0
2019-04-23 14:55:00,79.47,79.51,79.46,79.48,6883.0,72.6281,72.6647,72.619,72.6373,6883.0
2019-04-23 15:00:00,79.47,79.49,79.44,79.47,6696.0,72.6281,72.6464,72.6007,72.6281,6696.0
2019-04-23 15:05:00,79.48,79.49,79.46,79.48,1928.0,72.6373,72.6464,72.619,72.6373,1928.0
2019-04-23 15:10:00,79.48,79.51,79.46,79.49,7742.0,72.6373,72.6647,72.619,72.6464,7742.0
2019-04-23 15:15:00,79.48,79.5,79.47,79.5,4974.0,72.6373,72.6555,72.6281,72.6555,4974.0
2019-04-23 15:20:00,79.49,79.5,79.48,79.49,4599.0,72.6464,72.6555,72.6373,72.6464,4599.0
2019-04-23 15:25:00,79.48,79.49,79.45,79.47,9742.0,72.6373,72.6464,72.6098,72.6281,9742.0
2019-04-23 15:30:00,79.46,79.48,79.44,79.47,16238.0,72.619,72.6373,72.6007,72.6281,16238.0
2019-04-23 15:35:00,79.48,79.52,79.46,79.51,14123.0,72.6373,72.6738,72.619,72.6647,14123.0
2019-04-23 15:40:00,79.52,79.53,79.47,79.49,14839.0,72.6738,72.683,72.6281,72.6464,14839.0
2019-04-23 15:45:00,79.5,79.56,79.49,79.56,18302.0,72.6555,72.7104,72.6464,72.7104,18302.0
2019-04-23 15:50:00,79.56,79.58,79.54,79.58,25657.0,72.7104,72.7286,72.6921,72.7286,25657.0
2019-04-23 15:55:00,79.58,79.59,79.52,79.57,37449.0,72.7286,72.7378,72.6738,72.7195,37449.0
2019-04-24 09:30:00,79.42,79.68,79.42,79.63,18910.0,72.5824,72.82,72.5824,72.7743,18910.0
2019-04-24 09:35:00,79.66,79.84,79.65,79.84,3791.0,72.8018,72.9663,72.7926,72.9663,3791.0
2019-04-24 09:40:00,79.85,79.87,79.67,79.67,12716.0,72.9754,72.9937,72.8109,72.8109,12716.0
2019-04-24 09:45:00,79.64,79.69,79.58,79.69,7474.0,72.7835,72.8292,72.7286,72.8292,7474.0
2019-04-24 09:50:00,79.72,79.81,79.72,79.78,6251.0,72.8566,72.9388,72.8566,72.9114,6251.0
2019-04-24 09:55:00,79.77,79.81,79.73,79.78,3500.0,72.9023,72.9388,72.8657,72.9114,3500.0
2019-04-24 10:00:00,79.78,79.78,79.68,79.73,6780.0,72.9114,72.9114,72.82,72.8657,6780.0
2019-04-24 10:05:00,79.77,79.78,79.71,79.74,3804.0,72.9023,72.9114,72.8475,72.8749,3804.0
2019-04-24 10:10:00,79.77,79.88,79.75,79.81,12066.0,72.9023,73.0028,72.884,72.9388,12066.0
2019-04-24 10:15:00,79.83,79.92,79.81,79.83,12470.0,72.9571,73.0394,72.9388,72.9571,12470.0
2019-04-24 10:20:00,79.83,79.87,79.81,79.85,4459.0,72.9571,72.9937,72.9388,72.9754,4459.0
2019-04-24 10:25:00,79.86,79.87,79.79,79.81,9967.0,72.9845,72.9937,72.9206,72.9388,9967.0
2019-04-24 10:30:00,79.8,79.9,79.76,79.9,5292.0,72.9297,73.0211,72.8932,73.0211,5292.0
2019-04-24 10:35:00,79.9,79.9,79.76,79.76,7107.0,73.0211,73.0211,72.8932,72.8932,7107.0
2019-04-24 10:40:00,79.77,79.84,79.75,79.82,4732.0,72.9023,72.9663,72.884,72.948,4732.0
2019-04-24 10:45:00,79.81,79.84,79.79,79.81,5594.0,72.9388,72.9663,72.9206,72.9388,5594.0
2019-04-24 10:50:00,79.82,79.83,79.79,79.82,4400.0,72.948,72.9571,72.9206,72.948,4400.0
2019-04-24 10:55:00,79.82,79.82,79.74,79.77,7193.0,72.948,72.948,72.8749,72.9023,7193.0
2019-04-24 11:00:00,79.8,79.83,79.79,79.81,6183.0,72.9297,72.9571,72.9206,72.9388,6183.0
2019-04-24 11:05:00,79.82,79.83,79.77,79.78,5883.0,72.948,72.9571,72.9023,72.9114,5883.0
2019-04-24 11:10:00,79.77,79.78,79.72,79.76,7999.0,72.9023,72.9114,72.8566,72.8932,7999.0
2019-04-24 11:15:00,79.75,79.75,79.71,79.73,8155.0,72.884,72.884,72.8475,72.8657,8155.0
2019-04-24 11:20:00,79.73,79.81,79.72,79.81,7782.0,72.8657,72.9388,72.8566,72.9388,7782.0
2019-04-24 11:25:00,79.8,79.81,79.74,79.76,4260.0,72.9297,72.9388,72.8749,72.8932,4260.0
2019-04-24 11:30:00,79.74,79.74,79.71,79.73,2800.0,72.8749,72.8749,72.8475,72.8657,2800.0
2019-04-24 11:35:00,79.73,79.73,79.69,79.69,5472.0,72.8657,72.8657,72.8292,72.8292,5472.0
2019-04-24 11:40:00,79.7,79.71,79.66,79.69,3591.0,72.8383,72.8475,72.8018,72.8292,3591.0
2019-04-24 11:45:00,79.69,79.69,79.59,79.59,6556.0,72.8292,72.8292,72.7378,72.7378,6556.0
2019-04-24 11:50:00,79.59,79.65,79.55,79.64,10547.0,72.7378,72.7926,72.7012,72.7835,10547.0
2019-04-24 11:55:00,79.64,79.64,79.56,79.57,3098.0,72.7835,72.7835,72.7104,72.7195,3098.0
2019-04-24 12:00:00,79.57,79.6,79.55,79.56,3555.0,72.7195,72.7469,72.7012,72.7104,3555.0
2019-04-24 12:05:00,79.56,79.59,79.53,79.55,7701.0,72.7104,72.7378,72.683,72.7012,7701.0
2019-04-24 12:10:00,79.55,79.6,79.55,79.6,3358.0,72.7012,72.7469,72.7012,72.7469,3358.0
2019-04-24 12:15:00,79.6,79.6,79.59,79.6,1060.0,72.7469,72.7469,72.7378,72.7469,1060.0
2019-04-24 12:20:00,79.58,79.59,79.56,79.59,3609.0,72.7286,72.7378,72.7104,72.7378,3609.0
2019-04-24 12:25:00,79.58,79.61,79.56,79.6,3294.0,72.7286,72.7561,72.7104,72.7469,3294.0
2019-04-24 12:30:00,79.61,79.68,79.61,79.68,3300.0,72.7561,72.82,72.7561,72.82,3300.0
2019-04-24 12:35:00,79.67,79.68,79.65,79.65,1788.0,72.8109,72.82,72.7926,72.7926,1788.0
2019-04-24 12:40:00,79.64,79.67,79.63,79.66,2527.0,72.7835,72.8109,72.7743,72.8018,2527.0
2019-04-24 12:45:00,79.67,79.68,79.59,79.6,3773.0,72.8109,72.82,72.7378,72.7469,3773.0
2019-04-24 12:50:00,79.59,79.62,79.59,79.61,2500.0,72.7378,72.7652,72.7378,72.7561,2500.0
2019-04-24 12:55:00,79.61,79.61,79.51,79.51,6113.0,72.7561,72.7561,72.6647,72.6647,6113.0
2019-04-24 13:00:00,79.51,79.52,79.41,79.41,17958.0,72.6647,72.6738,72.5733,72.5733,17958.0
2019-04-24 13:05:00,79.43,79.45,79.4,79.4,4973.0,72.5916,72.6098,72.5641,72.5641,4973.0
2019-04-24 13:10:00,79.39,79.44,79.38,79.39,8551.0,72.555,72.6007,72.5459,72.555,8551.0
2019-04-24 13:15:00,79.39,79.49,79.39,79.49,6367.0,72.555,72.6464,72.555,72.6464,6367.0
2019-04-24 13:20:00,79.49,79.52,79.49,79.51,4527.0,72.6464,72.6738,72.6464,72.6647,4527.0
2019-04-24 13:25:00,79.5,79.53,79.48,79.5,6193.0,72.6555,72.683,72.6373,72.6555,6193.0
2019-04-24 13:30:00,79.49,79.51,79.48,79.49,5047.0,72.6464,72.6647,72.6373,72.6464,5047.0
2019-04-24 13:35:00,79.5,79.5,79.47,79.49,3692.0,72.6555,72.6555,72.6281,72.6464,3692.0
2019-04-24 13:40:00,79.49,79.5,79.47,79.48,6448.0,72.6464,72.6555,72.6281,72.6373,6448.0
2019-04-24 13:45:00,79.48,79.5,79.44,79.46,8455.0,72.6373,72.6555,72.6007,72.619,8455.0
2019-04-24 13:50:00,79.46,79.5,79.46,79.49,18042.0,72.619,72.6555,72.619,72.6464,18042.0
2019-04-24 13:55:00,79.48,79.48,79.41,79.41,2200.0,72.6373,72.6373,72.5733,72.5733,2200.0
2019-04-24 14:00:00,79.4,79.45,79.39,79.42,5581.0,72.5641,72.6098,72.555,72.5824,5581.0
2019-04-24 14:05:00,79.42,79.57,79.4,79.45,52255.0,72.5824,72.7195,72.5641,72.6098,52255.0
2019-04-24 14:10:00,79.44,79.45,79.41,79.42,16430.0,72.6007,72.6098,72.5733,72.5824,16430.0
2019-04-24 14:15:00,79.43,79.44,79.4,79.41,13250.0,72.5916,72.6007,72.5641,72.5733,13250.0
2019-04-24 14:20:00,79.41,79.46,79.39,79.44,11374.0,72.5733,72.619,72.555,72.6007,11374.0
2019-04-24 14:25:00,79.44,79.44,79.38,79.39,4470.0,72.6007,72.6007,72.5459,72.555,4470.0
2019-04-24 14:30:00,79.38,79.49,79.38,79.45,17981.0,72.5459,72.6464,72.5459,72.6098,17981.0
2019-04-24 14:35:00,79.44,79.46,79.41,79.45,7457.0,72.6007,72.619,72.5733,72.6098,7457.0
2019-04-24 14:40:00,79.46,79.49,79.45,79.45,14876.0,72.619,72.6464,72.6098,72.6098,14876.0
2019-04-24 14:45:00,79.46,79.47,79.43,79.43,11760.0,72.619,72.6281,72.5916,72.5916,11760.0
2019-04-24 14:50:00,79.44,79.46,79.43,79.45,11224.0,72.6007,72.619,72.5916,72.6098,11224.0
2019-04-24 14:55:00,79.44,79.45,79.41,79.42,6988.0,72.6007,72.6098,72.5733,72.5824,6988.0
2019-04-24 15:00:00,79.42,79.43,79.39,79.4,8091.0,72.5824,72.5916,72.555,72.5641,8091.0
2019-04-24 15:05:00,79.4,79.46,79.4,79.41,22950.0,72.5641,72.619,72.5641,72.5733,22950.0
2019-04-24 15:10:00,79.41,79.48,79.41,79.46,69507.0,72.5733,72.6373,72.5733,72.619,69507.0
2019-04-24 15:15:00,79.46,79.51,79.45,79.51,8759.0,72.619,72.6647,72.6098,72.6647,8759.0
2019-04-24 15:20:00,79.51,79.52,79.46,79.5,10192.0,72.6647,72.6738,72.619,72.6555,10192.0
2019-04-24 15:25:00,79.49,79.51,79.47,79.48,11042.0,72.6464,72.6647,72.6281,72.6373,11042.0
2019-04-24 15:30:00,79.48,79.51,79.4,79.4,16360.0,72.6373,72.6647,72.5641,72.5641,16360.0
2019-04-24 15:35:00,79.41,79.41,79.37,79.38,13528.0,72.5733,72.5733,72.5367,72.5459,13528.0
2019-04-24 15:40:00,79.38,79.39,79.33,79.37,44171.0,72.5459,72.555,72.5002,72.5367,44171.0
2019-04-24 15:45:00,79.38,79.43,79.36,79.41,27501.0,72.5459,72.5916,72.5276,72.5733,27501.0
2019-04-24 15:50:00,79.4,79.47,79.36,79.47,41057.0,72.5641,72.6281,72.5276,72.6281,41057.0
2019-04-24 15:55:00,79.46,79.47,79.29,79.33,112122.0,72.619,72.6281,72.4636,72.5002,112122.0
2019-04-25 09:30:00,79.45,79.88,79.24,79.88,20462.0,72.6098,73.0028,72.4179,73.0028,20462.0
2019-04-25 09:35:00,79.85,79.87,79.53,79.6,10100.0,72.9754,72.9937,72.683,72.7469,10100.0
2019-04-25 09:40:00,79.59,79.62,79.4,79.44,17570.0,72.7378,72.7652,72.5641,72.6007,17570.0
2019-04-25 09:45:00,79.41,79.47,79.39,79.4,6577.0,72.5733,72.6281,72.555,72.5641,6577.0
2019-04-25 09:50:00,79.4,79.48,79.37,79.41,8228.0,72.5641,72.6373,72.5367,72.5733,8228.0
2019-04-25 09:55:00,79.38,79.41,79.3,79.36,5686.0,72.5459,72.5733,72.4728,72.5276,5686.0
2019-04-25 10:00:00,79.4,79.53,79.29,79.53,21366.0,72.5641,72.683,72.4636,72.683,21366.0
2019-04-25 10:05:00,79.52,79.62,79.51,79.59,12393.0,72.6738,72.7652,72.6647,72.7378,12393.0
2019-04-25 10:10:00,79.59,79.62,79.49,79.49,12907.0,72.7378,72.7652,72.6464,72.6464,12907.0
2019-04-25 10:15:00,79.47,79.52,79.42,79.52,6921.0,72.6281,72.6738,72.5824,72.6738,6921.0
2019-04-25 10:20:00,79.54,79.54,79.38,79.44,5925.0,72.6921,72.6921,72.5459,72.6007,5925.0
2019-04-25 10:25:00,79.43,79.45,79.19,79.21,6331.0,72.5916,72.6098,72.3722,72.3905,6331.0
2019-04-25 10:30:00,79.19,79.19,79.1,79.18,9819.0,72.3722,72.3722,72.29,72.3631,9819.0
2019-04-25 10:35:00,79.17,79.29,79.17,79.29,5725.0,72.3539,72.4636,72.3539,72.4636,5725.0
2019-04-25 10:40:00,79.32,79.45,79.31,79.34,10150.0,72.491,72.6098,72.4819,72.5093,10150.0
2019-04-25 10:45:00,79.34,79.5,79.34,79.37,54631.0,72.5093,72.6555,72.5093,72.5367,54631.0
2019-04-25 10:50:00,79.39,79.44,79.36,79.36,7843.0,72.555,72.6007,72.5276,72.5276,7843.0
2019-04-25 10:55:00,79.35,79.39,79.33,79.34,7040.0,72.5185,72.555,72.5002,72.5093,7040.0
2019-04-25 11:00:00,79.34,79.41,79.33,79.35,6804.0,72.5093,72.5733,72.5002,72.5185,6804.0
2019-04-25 11:05:00,79.35,79.41,79.33,79.35,18548.0,72.5185,72.5733,72.5002,72.5185,18548.0
2019-04-25 11:10:00,79.34,79.34,79.29,79.31,6694.0,72.5093,72.5093,72.4636,72.4819,6694.0
2019-04-25 11:15:00,79.32,79.39,79.31,79.33,6954.0,72.491,72.555,72.4819,72.5002,6954.0
2019-04-25 11:20:00,79.34,79.38,79.34,79.38,7021.0,72.5093,72.5459,72.5093,72.5459,7021.0
2019-04-25 11:25:00,79.38,79.39,79.36,79.39,8880.0,72.5459,72.555,72.5276,72.555,8880.0
2019-04-25 11:30:00,79.37,79.47,79.37,79.37,11103.0,72.5367,72.6281,72.5367,72.5367,11103.0
2019-04-25 11:35:00,79.35,79.36,79.3,79.31,9426.0,72.5185,72.5276,72.4728,72.4819,9426.0
2019-04-25 11:40:00,79.31,79.38,79.3,79.34,5849.0,72.4819,72.5459,72.4728,72.5093,5849.0
2019-04-25 11:45:00,79.35,79.36,79.3,79.32,5350.0,72.5185,72.5276,72.4728,72.491,5350.0
2019-04-25 11:50:00,79.32,79.45,79.32,79.44,7076.0,72.491,72.6098,72.491,72.6007,7076.0
2019-04-25 11:55:00,79.42,79.43,79.41,79.42,6488.0,72.5824,72.5916,72.5733,72.5824,6488.0
2019-04-25 12:00:00,79.43,79.45,79.4,79.41,5886.0,72.5916,72.6098,72.5641,72.5733,5886.0
2019-04-25 12:05:00,79.4,79.42,79.35,79.35,10186.0,72.5641,72.5824,72.5185,72.5185,10186.0
2019-04-25 12:10:00,79.34,79.34,79.29,79.29,5068.0,72.5093,72.5093,72.4636,72.4636,5068.0
2019-04-25 12:15:00,79.3,79.34,79.3,79.3,4026.0,72.4728,72.5093,72.4728,72.4728,4026.0
2019-04-25 12:20:00,79.3,79.32,79.28,79.3,10296.0,72.4728,72.491,72.4545,72.4728,10296.0
2019-04-25 12:25:00,79.3,79.35,79.3,79.31,4911.0,72.4728,72.5185,72.4728,72.4819,4911.0
2019-04-25 12:30:00,79.32,79.34,79.29,79.3,5655.0,72.491,72.5093,72.4636,72.4728,5655.0
2019-04-25 12:35:00,79.3,79.34,79.28,79.28,5034.0,72.4728,72.5093,72.4545,72.4545,5034.0
2019-04-25 12:40:00,79.29,79.29,79.25,79.25,10838.0,72.4636,72.4636,72.4271,72.4271,10838.0
2019-04-25 12:45:00,79.24,79.25,79.22,79.25,6813.0,72.4179,72.4271,72.3996,72.4271,6813.0
2019-04-25 12:50:00,79.24,79.3,79.24,79.29,8548.0,72.4179,72.4728,72.4179,72.4636,8548.0
2019-04-25 12:55:00,79.3,79.36,79.29,79.34,5860.0,72.4728,72.5276,72.4636,72.5093,5860.0
2019-04-25 13:00:00,79.34,79.37,79.31,79.31,5104.0,72.5093,72.5367,72.4819,72.4819,5104.0
2019-04-25 13:05:00,79.32,79.36,79.27,79.29,9137.0,72.491,72.5276,72.4453,72.4636,9137.0
2019-04-25 13:10:00,79.29,79.37,79.29,79.36,6527.0,72.4636,72.5367,72.4636,72.5276,6527.0
2019-04-25 13:15:00,79.35,79.37,79.34,79.35,4838.0,72.5185,72.5367,72.5093,72.5185,4838.0
2019-04-25 13:20:00,79.35,79.4,79.35,79.4,6155.0,72.5185,72.5641,72.5185,72.5641,6155.0
2019-04-25 13:25:00,79.4,79.4,79.34,79.38,6808.0,72.5641,72.5641,72.5093,72.5459,6808.0
2019-04-25 13:30:00,79.37,79.38,79.35,79.37,4234.0,72.5367,72.5459,72.5185,72.5367,4234.0
2019-04-25 13:35:00,79.37,79.4,79.35,79.35,19978.0,72.5367,72.5641,72.5185,72.5185,19978.0
2019-04-25 13:40:00,79.35,79.36,79.26,79.28,10238.0,72.5185,72.5276,72.4362,72.4545,10238.0
2019-04-25 13:45:00,79.28,79.33,79.27,79.32,7346.0,72.4545,72.5002,72.4453,72.491,7346.0
2019-04-25 13:50:00,79.32,79.35,79.32,79.35,6338.0,72.491,72.5185,72.491,72.5185,6338.0
2019-04-25 13:55:00,79.35,79.43,79.35,79.41,14295.0,72.5185,72.5916,72.5185,72.5733,14295.0
2019-04-25 14:00:00,79.41,79.47,79.38,79.38,8290.0,72.5733,72.6281,72.5459,72.5459,8290.0
2019-04-25 14:05:00,79.38,79.45,79.37,79.44,8717.0,72.5459,72.6098,72.5367,72.6007,8717.0
2019-04-25 14:10:00,79.43,79.43,79.39,79.4,10834.0,72.5916,72.5916,72.555,72.5641,10834.0
2019-04-25 14:15:00,79.4,79.44,79.38,79.41,11795.0,72.5641,72.6007,72.5459,72.5733,11795.0
2019-04-25 14:20:00,79.4,79.41,79.39,79.4,10190.0,72.5641,72.5733,72.555,72.5641,10190.0
2019-04-25 14:25:00,79.41,79.41,79.35,79.35,4609.0,72.5733,72.5733,72.5185,72.5185,4609.0
2019-04-25 14:30:00,79.35,79.43,79.35,79.43,12632.0,72.5185,72.5916,72.5185,72.5916,12632.0
2019-04-25 14:35:00,79.43,79.44,79.4,79.44,9652.0,72.5916,72.6007,72.5641,72.6007,9652.0
2019-04-25 14:40:00,79.43,79.47,79.42,79.44,11264.0,72.5916,72.6281,72.5824,72.6007,11264.0
2019-04-25 14:45:00,79.45,79.45,79.4,79.42,7291.0,72.6098,72.6098,72.5641,72.5824,7291.0
2019-04-25 14:50:00,79.43,79.45,79.41,79.43,6917.0,72.5916,72.6098,72.5733,72.5916,6917.0
2019-04-25 14:55:00,79.44,79.5,79.42,79.5,14880.0,72.6007,72.6555,72.5824,72.6555,14880.0
2019-04-25 15:00:00,79.49,79.5,79.41,79.42,11211.0,72.6464,72.6555,72.5733,72.5824,11211.0
2019-04-25 15:05:00,79.43,79.44,79.4,79.4,10720.0,72.5916,72.6007,72.5641,72.5641,10720.0
2019-04-25 15:10:00,79.41,79.42,79.32,79.33,13487.0,72.5733,72.5824,72.491,72.5002,13487.0
2019-04-25 15:15:00,79.33,79.36,79.32,79.36,13887.0,72.5002,72.5276,72.491,72.5276,13887.0
2019-04-25 15:20:00,79.36,79.45,79.36,79.4,22195.0,72.5276,72.6098,72.5276,72.5641,22195.0
2019-04-25 15:25:00,79.41,79.42,79.35,79.36,13915.0,72.5733,72.5824,72.5185,72.5276,13915.0
2019-04-25 15:30:00,79.37,79.47,79.37,79.43,17982.0,72.5367,72.6281,72.5367,72.5916,17982.0
2019-04-25 15:35:00,79.43,79.45,79.41,79.44,13962.0,72.5916,72.6098,72.5733,72.6007,13962.0
2019-04-25 15:40:00,79.44,79.51,79.43,79.51,24476.0,72.6007,72.6647,72.5916,72.6647,24476.0
2019-04-25 15:45:00,79.51,79.51,79.48,79.49,29027.0,72.6647,72.6647,72.6373,72.6464,29027.0
2019-04-25 15:50:00,79.5,79.56,79.49,79.56,49488.0,72.6555,72.7104,72.6464,72.7104,49488.0
2019-04-25 15:55:00,79.55,79.62,79.44,79.46,108013.0,72.7012,72.7652,72.6007,72.619,108013.0
2019-04-26 09:30:00,79.72,80.7,79.14,80.69,34049.0,72.8566,73.7522,72.3265,73.7431,34049.0
2019-04-26 09:35:00,80.57,81.19,80.57,80.81,47599.0,73.6334,74.2,73.6334,73.8528,47599.0
2019-04-26 09:40:00,80.91,81.4,80.85,81.4,34913.0,73.9441,74.392,73.8893,74.392,34913.0
2019-04-26 09:45:00,81.34,81.51,81.15,81.33,28839.0,74.3371,74.4925,74.1635,74.328,28839.0
2019-04-26 09:50:00,81.37,81.39,81.04,81.17,37352.0,74.3645,74.3828,74.063,74.1818,37352.0
2019-04-26 09:55:00,81.05,81.09,80.7,80.76,13711.0,74.0721,74.1086,73.7522,73.8071,13711.0
2019-04-26 10:00:00,80.76,81.26,80.68,81.26,23391.0,73.8071,74.264,73.7339,74.264,23391.0
2019-04-26 10:05:00,81.23,81.44,81.2,81.35,17202.0,74.2366,74.4285,74.2092,74.3463,17202.0
2019-04-26 10:10:00,81.29,81.46,81.25,81.33,13967.0,74.2914,74.4468,74.2549,74.328,13967.0
2019-04-26 10:15:00,81.36,81.36,80.99,80.99,18051.0,74.3554,74.3554,74.0173,74.0173,18051.0
2019-04-26 10:20:00,80.99,81.24,80.99,81.2,14375.0,74.0173,74.2457,74.0173,74.2092,14375.0
2019-04-26 10:25:00,81.23,81.23,81.07,81.18,20827.0,74.2366,74.2366,74.0904,74.1909,20827.0
2019-04-26 10:30:00,81.17,81.21,81.1,81.17,13879.0,74.1818,74.2183,74.1178,74.1818,13879.0
2019-04-26 10:35:00,81.17,81.24,81.11,81.11,7483.0,74.1818,74.2457,74.1269,74.1269,7483.0
2019-04-26 10:40:00,81.17,81.22,81.11,81.19,6130.0,74.1818,74.2275,74.1269,74.2,6130.0
2019-04-26 10:45:00,81.19,81.38,81.16,81.29,10897.0,74.2,74.3737,74.1726,74.2914,10897.0
2019-04-26 10:50:00,81.28,81.37,81.21,81.28,13377.0,74.2823,74.3645,74.2183,74.2823,13377.0
2019-04-26 10:55:00,81.28,81.37,81.16,81.16,22887.0,74.2823,74.3645,74.1726,74.1726,22887.0
2019-04-26 11:00:00,81.15,81.24,81.14,81.18,8606.0,74.1635,74.2457,74.1543,74.1909,8606.0
2019-04-26 11:05:00,81.18,81.18,81.07,81.14,15513.0,74.1909,74.1909,74.0904,74.1543,15513.0
2019-04-26 11:10:00,81.15,81.2,81.09,81.09,13957.0,74.1635,74.2092,74.1086,74.1086,13957.0
2019-04-26 11:15:00,81.1,81.12,80.98,81.05,15972.0,74.1178,74.1361,74.0081,74.0721,15972.0
2019-04-26 11:20:00,81.05,81.14,81.0,81.05,10003.0,74.0721,74.1543,74.0264,74.0721,10003.0
2019-04-26 11:25:00,81.05,81.07,80.99,81.04,9942.0,74.0721,74.0904,74.0173,74.063,9942.0
2019-04-26 11:30:00,81.05,81.05,80.96,81.0,12014.0,74.0721,74.0721,73.9898,74.0264,12014.0
2019-04-26 11:35:00,81.0,81.0,80.88,80.92,15202.0,74.0264,74.0264,73.9167,73.9533,15202.0
2019-04-26 11:40:00,80.92,81.06,80.91,81.04,8000.0,73.9533,74.0812,73.9441,74.063,8000.0
2019-04-26 11:45:00,81.05,81.06,80.94,81.03,9462.0,74.0721,74.0812,73.9716,74.0538,9462.0
2019-04-26 11:50:00,81.04,81.15,81.04,81.14,2958.0,74.063,74.1635,74.063,74.1543,2958.0
2019-04-26 11:55:00,81.11,81.13,80.91,80.99,9133.0,74.1269,74.1452,73.9441,74.0173,9133.0
2019-04-26 12:00:00,80.98,80.98,80.92,80.96,13865.0,74.0081,74.0081,73.9533,73.9898,13865.0
2019-04-26 12:05:00,80.96,80.99,80.95,80.96,4783.0,73.9898,74.0173,73.9807,73.9898,4783.0
2019-04-26 12:10:00,80.96,80.98,80.94,80.98,9848.0,73.9898,74.0081,73.9716,74.0081,9848.0
2019-04-26 12:15:00,80.98,81.02,80.95,81.0,8141.0,74.0081,74.0447,73.9807,74.0264,8141.0
2019-04-26 12:20:00,81.0,81.06,81.0,81.0,8143.0,74.0264,74.0812,74.0264,74.0264,8143.0
2019-04-26 12:25:00,80.99,81.0,80.94,80.95,10143.0,74.0173,74.0264,73.9716,73.9807,10143.0
2019-04-26 12:30:00,80.94,80.94,80.87,80.91,12831.0,73.9716,73.9716,73.9076,73.9441,12831.0
2019-04-26 12:35:00,80.91,80.97,80.87,80.91,9661.0,73.9441,73.999,73.9076,73.9441,9661.0
2019-04-26 12:40:00,80.91,80.92,80.87,80.88,5481.0,73.9441,73.9533,73.9076,73.9167,5481.0
2019-04-26 12:45:00,80.88,80.89,80.85,80.88,10719.0,73.9167,73.9259,73.8893,73.9167,10719.0
2019-04-26 12:50:00,80.89,80.89,80.86,80.87,2103.0,73.9259,73.9259,73.8984,73.9076,2103.0
2019-04-26 12:55:00,80.88,80.91,80.84,80.84,9625.0,73.9167,73.9441,73.8802,73.8802,9625.0
2019-04-26 13:00:00,80.84,80.84,80.77,80.78,5692.0,73.8802,73.8802,73.8162,73.8253,5692.0
2019-04-26 13:05:00,80.78,80.8,80.73,80.8,9919.0,73.8253,73.8436,73.7796,73.8436,9919.0
2019-04-26 13:10:00,80.79,80.87,80.73,80.87,8893.0,73.8345,73.9076,73.7796,73.9076,8893.0
2019-04-26 13:15:00,80.88,80.89,80.81,80.83,12447.0,73.9167,73.9259,73.8528,73.871,12447.0
2019-04-26 13:20:00,80.82,80.88,80.81,80.87,10902.0,73.8619,73.9167,73.8528,73.9076,10902.0
2019-04-26 13:25:00,80.87,80.88,80.71,80.72,13128.0,73.9076,73.9167,73.7614,73.7705,13128.0
2019-04-26 13:30:00,80.72,80.72,80.64,80.65,12274.0,73.7705,73.7705,73.6974,73.7065,12274.0
2019-04-26 13:35:00,80.65,80.71,80.64,80.64,7557.0,73.7065,73.7614,73.6974,73.6974,7557.0
2019-04-26 13:40:00,80.65,80.7,80.56,80.68,6288.0,73.7065,73.7522,73.6243,73.7339,6288.0
2019-04-26 13:45:00,80.68,80.72,80.68,80.68,4161.0,73.7339,73.7705,73.7339,73.7339,4161.0
2019-04-26 13:50:00,80.67,80.69,80.56,80.59,6075.0,73.7248,73.7431,73.6243,73.6517,6075.0
2019-04-26 13:55:00,80.59,80.59,80.53,80.59,8179.0,73.6517,73.6517,73.5969,73.6517,8179.0
2019-04-26 14:00:00,80.58,80.59,80.43,80.44,6086.0,73.6426,73.6517,73.5055,73.5146,6086.0
2019-04-26 14:05:00,80.42,80.54,80.42,80.53,4110.0,73.4963,73.606,73.4963,73.5969,4110.0
2019-04-26 14:10:00,80.55,80.55,80.47,80.47,4466.0,73.6151,73.6151,73.542,73.542,4466.0
2019-04-26 14:15:00,80.49,80.61,80.47,80.58,11319.0,73.5603,73.67,73.542,73.6426,11319.0
2019-04-26 14:20:00,80.57,80.6,80.57,80.58,2650.0,73.6334,73.6608,73.6334,73.6426,2650.0
2019-04-26 14:25:00,80.59,80.59,80.49,80.49,9684.0,73.6517,73.6517,73.5603,73.5603,9684.0
2019-04-26 14:30:00,80.49,80.5,80.47,80.49,6469.0,73.5603,73.5694,73.542,73.5603,6469.0
2019-04-26 14:35:00,80.48,80.52,80.47,80.47,10083.0,73.5512,73.5877,73.542,73.542,10083.0
2019-04-26 14:40:00,80.46,80.46,80.35,80.41,8100.0,73.5329,73.5329,73.4324,73.4872,8100.0
2019-04-26 14:45:00,80.4,80.48,80.4,80.43,6101.0,73.4781,73.5512,73.4781,73.5055,6101.0
2019-04-26 14:50:00,80.42,80.46,80.4,80.44,8912.0,73.4963,73.5329,73.4781,73.5146,8912.0
2019-04-26 14:55:00,80.44,80.44,80.35,80.39,5145.0,73.5146,73.5146,73.4324,73.4689,5145.0
2019-04-26 15:00:00,80.4,80.41,80.37,80.41,11007.0,73.4781,73.4872,73.4506,73.4872,11007.0
2019-04-26 15:05:00,80.41,80.45,80.41,80.42,9070.0,73.4872,73.5237,73.4872,73.4963,9070.0
2019-04-26 15:10:00,80.42,80.44,80.4,80.44,18393.0,73.4963,73.5146,73.4781,73.5146,18393.0
2019-04-26 15:15:00,80.44,80.5,80.44,80.5,5515.0,73.5146,73.5694,73.5146,73.5694,5515.0
2019-04-26 15:20:00,80.5,80.5,80.42,80.43,7796.0,73.5694,73.5694,73.4963,73.5055,7796.0
2019-04-26 15:25:00,80.43,80.51,80.43,80.48,16624.0,73.5055,73.5786,73.5055,73.5512,16624.0
2019-04-26 15:30:00,80.48,80.52,80.44,80.51,20735.0,73.5512,73.5877,73.5146,73.5786,20735.0
2019-04-26 15:35:00,80.5,80.55,80.47,80.55,18485.0,73.5694,73.6151,73.542,73.6151,18485.0
2019-04-26 15:40:00,80.55,80.59,80.53,80.55,29558.0,73.6151,73.6517,73.5969,73.6151,29558.0
2019-04-26 15:45:00,80.56,80.56,80.46,80.48,20872.0,73.6243,73.6243,73.5329,73.5512,20872.0
2019-04-26 15:50:00,80.47,80.54,80.42,80.53,39671.0,73.542,73.606,73.4963,73.5969,39671.0
2019-04-26 15:55:00,80.53,80.62,80.51,80.55,79406.0,73.5969,73.6791,73.5786,73.6151,79406.0
2019-04-29 09:30:00,81.61,81.75,81.38,81.62,42569.0,74.5839,74.7118,74.3737,74.593,42569.0
2019-04-29 09:35:00,81.59,81.67,81.27,81.52,31637.0,74.5656,74.6387,74.2731,74.5016,31637.0
2019-04-29 09:40:00,81.53,81.7,81.45,81.63,31523.0,74.5108,74.6661,74.4377,74.6022,31523.0
2019-04-29 09:45:00,81.65,81.86,81.64,81.69,57053.0,74.6204,74.8124,74.6113,74.657,57053.0
2019-04-29 09:50:00,81.64,81.85,81.61,81.84,17978.0,74.6113,74.8032,74.5839,74.7941,17978.0
2019-04-29 09:55:00,81.84,82.03,81.78,82.03,25255.0,74.7941,74.9677,74.7392,74.9677,25255.0
2019-04-29 10:00:00,82.01,82.01,81.69,81.72,17803.0,74.9494,74.9494,74.657,74.6844,17803.0
2019-04-29 10:05:00,81.73,81.85,81.73,81.79,12915.0,74.6935,74.8032,74.6935,74.7484,12915.0
2019-04-29 10:10:00,81.8,81.97,81.75,81.93,16965.0,74.7575,74.9129,74.7118,74.8763,16965.0
2019-04-29 10:15:00,81.95,82.09,81.9,82.07,54390.0,74.8946,75.0226,74.8489,75.0043,54390.0
2019-04-29 10:20:00,82.08,82.2,82.08,82.19,13391.0,75.0134,75.1231,75.0134,75.1139,13391.0
2019-04-29 10:25:00,82.17,82.17,82.03,82.05,8408.0,75.0957,75.0957,74.9677,74.986,8408.0
2019-04-29 10:30:00,82.05,82.1,82.03,82.07,11859.0,74.986,75.0317,74.9677,75.0043,11859.0
2019-04-29 10:35:00,82.08,82.16,82.07,82.16,13911.0,75.0134,75.0865,75.0043,75.0865,13911.0
2019-04-29 10:40:00,82.17,82.32,82.14,82.3,9735.0,75.0957,75.2328,75.0682,75.2145,9735.0
2019-04-29 10:45:00,82.31,82.31,82.13,82.16,6783.0,75.2236,75.2236,75.0591,75.0865,6783.0
2019-04-29 10:50:00,82.15,82.28,82.13,82.28,11209.0,75.0774,75.1962,75.0591,75.1962,11209.0
2019-04-29 10:55:00,82.28,82.28,82.15,82.21,10067.0,75.1962,75.1962,75.0774,75.1322,10067.0
2019-04-29 11:00:00,82.17,82.21,82.12,82.2,6622.0,75.0957,75.1322,75.05,75.1231,6622.0
2019-04-29 11:05:00,82.21,82.22,82.1,82.17,7404.0,75.1322,75.1414,75.0317,75.0957,7404.0
2019-04-29 11:10:00,82.17,82.18,81.94,81.97,8600.0,75.0957,75.1048,74.8855,74.9129,8600.0
2019-04-29 11:15:00,81.97,82.03,81.95,82.03,8777.0,74.9129,74.9677,74.8946,74.9677,8777.0
2019-04-29 11:20:00,82.03,82.07,81.98,81.98,4762.0,74.9677,75.0043,74.922,74.922,4762.0
2019-04-29 11:25:00,81.95,82.11,81.93,82.04,9125.0,74.8946,75.0408,74.8763,74.9769,9125.0
2019-04-29 11:30:00,82.04,82.04,82.0,82.02,4420.0,74.9769,74.9769,74.9403,74.9586,4420.0
2019-04-29 11:35:00,82.02,82.05,82.0,82.02,6854.0,74.9586,74.986,74.9403,74.9586,6854.0
2019-04-29 11:40:00,82.01,82.04,82.0,82.03,4771.0,74.9494,74.9769,74.9403,74.9677,4771.0
2019-04-29 11:45:00,82.04,82.08,82.02,82.07,13915.0,74.9769,75.0134,74.9586,75.0043,13915.0
2019-04-29 11:50:00,82.07,82.11,82.06,82.09,6119.0,75.0043,75.0408,74.9951,75.0226,6119.0
2019-04-29 11:55:00,82.1,82.11,82.05,82.06,6544.0,75.0317,75.0408,74.986,74.9951,6544.0
2019-04-29 12:00:00,82.05,82.17,82.05,82.16,12729.0,74.986,75.0957,74.986,75.0865,12729.0
2019-04-29 12:05:00,82.15,82.17,82.14,82.15,7597.0,75.0774,75.0957,75.0682,75.0774,7597.0
2019-04-29 12:10:00,82.15,82.17,82.12,82.13,3600.0,75.0774,75.0957,75.05,75.0591,3600.0
2019-04-29 12:15:00,82.12,82.16,82.12,82.12,7232.0,75.05,75.0865,75.05,75.05,7232.0
2019-04-29 12:20:00,82.12,82.13,82.08,82.09,18636.0,75.05,75.0591,75.0134,75.0226,18636.0
2019-04-29 12:25:00,82.1,82.15,82.09,82.14,8953.0,75.0317,75.0774,75.0226,75.0682,8953.0
2019-04-29 12:30:00,82.15,82.16,82.11,82.12,5375.0,75.0774,75.0865,75.0408,75.05,5375.0
2019-04-29 12:35:00,82.12,82.17,82.12,82.17,5700.0,75.05,75.0957,75.05,75.0957,5700.0
2019-04-29 12:40:00,82.17,82.18,82.14,82.17,7393.0,75.0957,75.1048,75.0682,75.0957,7393.0
2019-04-29 12:45:00,82.17,82.28,82.12,82.27,21468.0,75.0957,75.1962,75.05,75.1871,21468.0
2019-04-29 12:50:00,82.28,82.4,82.28,82.36,44969.0,75.1962,75.3059,75.1962,75.2693,44969.0
2019-04-29 12:55:00,82.39,82.39,82.32,82.35,34729.0,75.2967,75.2967,75.2328,75.2602,34729.0
2019-04-29 13:00:00,82.34,82.35,82.23,82.26,20108.0,75.251,75.2602,75.1505,75.1779,20108.0
2019-04-29 13:05:00,82.26,82.26,82.22,82.26,12734.0,75.1779,75.1779,75.1414,75.1779,12734.0
2019-04-29 13:10:00,82.26,82.33,82.25,82.27,8969.0,75.1779,75.2419,75.1688,75.1871,8969.0
2019-04-29 13:15:00,82.27,82.29,82.24,82.28,9342.0,75.1871,75.2053,75.1596,75.1962,9342.0
2019-04-29 13:20:00,82.29,82.31,82.27,82.3,5239.0,75.2053,75.2236,75.1871,75.2145,5239.0
2019-04-29 13:25:00,82.31,82.33,82.29,82.31,8563.0,75.2236,75.2419,75.2053,75.2236,8563.0
2019-04-29 13:30:00,82.31,82.32,82.3,82.31,3447.0,75.2236,75.2328,75.2145,75.2236,3447.0
2019-04-29 13:35:00,82.31,82.31,82.23,82.23,6579.0,75.2236,75.2236,75.1505,75.1505,6579.0
2019-04-29 13:40:00,82.23,82.23,82.16,82.16,4866.0,75.1505,75.1505,75.0865,75.0865,4866.0
2019-04-29 13:45:00,82.17,82.21,82.13,82.18,9186.0,75.0957,75.1322,75.0591,75.1048,9186.0
2019-04-29 13:50:00,82.16,82.22,82.16,82.22,5202.0,75.0865,75.1414,75.0865,75.1414,5202.0
2019-04-29 13:55:00,82.22,82.23,82.2,82.22,4245.0,75.1414,75.1505,75.1231,75.1414,4245.0
2019-04-29 14:00:00,82.22,82.29,82.21,82.26,11282.0,75.1414,75.2053,75.1322,75.1779,11282.0
2019-04-29 14:05:00,82.24,82.31,82.23,82.29,5422.0,75.1596,75.2236,75.1505,75.2053,5422.0
2019-04-29 14:10:00,82.3,82.31,82.25,82.26,3928.0,75.2145,75.2236,75.1688,75.1779,3928.0
2019-04-29 14:15:00,82.26,82.29,82.21,82.29,6121.0,75.1779,75.2053,75.1322,75.2053,6121.0
2019-04-29 14:20:00,82.29,82.29,82.24,82.28,11054.0,75.2053,75.2053,75.1596,75.1962,11054.0
2019-04-29 14:25:00,82.28,82.29,82.25,82.26,7604.0,75.1962,75.2053,75.1688,75.1779,7604.0
2019-04-29 14:30:00,82.26,82.29,82.25,82.28,7934.0,75.1779,75.2053,75.1688,75.1962,7934.0
2019-04-29 14:35:00,82.28,82.29,82.25,82.26,14242.0,75.1962,75.2053,75.1688,75.1779,14242.0
2019-04-29 14:40:00,82.26,82.28,82.26,82.27,8454.0,75.1779,75.1962,75.1779,75.1871,8454.0
2019-04-29 14:45:00,82.27,82.28,82.23,82.28,14394.0,75.1871,75.1962,75.1505,75.1962,14394.0
2019-04-29 14:50:00,82.28,82.32,82.28,82.31,8377.0,75.1962,75.2328,75.1962,75.2236,8377.0
2019-04-29 14:55:00,82.31,82.39,82.31,82.39,17412.0,75.2236,75.2967,75.2236,75.2967,17412.0
2019-04-29 15:00:00,82.39,82.4,82.28,82.33,16743.0,75.2967,75.3059,75.1962,75.2419,16743.0
2019-04-29 15:05:00,82.33,82.36,82.3,82.32,8833.0,75.2419,75.2693,75.2145,75.2328,8833.0
2019-04-29 15:10:00,82.32,82.33,82.27,82.28,5148.0,75.2328,75.2419,75.1871,75.1962,5148.0
2019-04-29 15:15:00,82.28,82.29,82.26,82.26,5014.0,75.1962,75.2053,75.1779,75.1779,5014.0
2019-04-29 15:20:00,82.26,82.26,82.17,82.18,17195.0,75.1779,75.1779,75.0957,75.1048,17195.0
2019-04-29 15:25:00,82.18,82.24,82.18,82.2,17578.0,75.1048,75.1596,75.1048,75.1231,17578.0
2019-04-29 15:30:00,82.19,82.24,82.19,82.23,23337.0,75.1139,75.1596,75.1139,75.1505,23337.0
2019-04-29 15:35:00,82.24,82.25,82.16,82.16,32332.0,75.1596,75.1688,75.0865,75.0865,32332.0
2019-04-29 15:40:00,82.15,82.15,82.04,82.04,20411.0,75.0774,75.0774,74.9769,74.9769,20411.0
2019-04-29 15:45:00,82.04,82.08,81.96,82.02,50590.0,74.9769,75.0134,74.9037,74.9586,50590.0
2019-04-29 15:50:00,82.01,82.02,81.93,82.02,50130.0,74.9494,74.9586,74.8763,74.9586,50130.0
2019-04-29 15:55:00,82.02,82.11,82.0,82.1,75985.0,74.9586,75.0408,74.9403,75.0317,75985.0
2019-04-30 09:30:00,82.35,82.39,82.07,82.21,14290.0,75.2602,75.2967,75.0043,75.1322,14290.0
2019-04-30 09:35:00,82.18,82.33,82.16,82.16,3859.0,75.1048,75.2419,75.0865,75.0865,3859.0
2019-04-30 09:40:00,82.19,82.29,82.11,82.15,4763.0,75.1139,75.2053,75.0408,75.0774,4763.0
2019-04-30 09:45:00,82.12,82.33,82.11,82.25,12200.0,75.05,75.2419,75.0408,75.1688,12200.0
2019-04-30 09:50:00,82.25,82.4,82.2,82.31,12634.0,75.1688,75.3059,75.1231,75.2236,12634.0
2019-04-30 09:55:00,82.34,82.36,82.28,82.29,7570.0,75.251,75.2693,75.1962,75.2053,7570.0
2019-04-30 10:00:00,82.28,82.36,82.26,82.3,12933.0,75.1962,75.2693,75.1779,75.2145,12933.0
2019-04-30 10:05:00,82.29,82.38,82.28,82.36,11428.0,75.2053,75.2876,75.1962,75.2693,11428.0
2019-04-30 10:10:00,82.35,82.39,82.28,82.31,9504.0,75.2602,75.2967,75.1962,75.2236,9504.0
2019-04-30 10:15:00,82.31,82.38,82.26,82.27,15816.0,75.2236,75.2876,75.1779,75.1871,15816.0
2019-04-30 10:20:00,82.26,82.3,82.17,82.17,8431.0,75.1779,75.2145,75.0957,75.0957,8431.0
2019-04-30 10:25:00,82.17,82.24,82.12,82.24,8754.0,75.0957,75.1596,75.05,75.1596,8754.0
2019-04-30 10:30:00,82.25,82.35,82.22,82.3,20438.0,75.1688,75.2602,75.1414,75.2145,20438.0
2019-04-30 10:35:00,82.3,82.36,82.28,82.31,22036.0,75.2145,75.2693,75.1962,75.2236,22036.0
2019-04-30 10:40:00,82.3,82.36,82.29,82.36,9515.0,75.2145,75.2693,75.2053,75.2693,9515.0
2019-04-30 10:45:00,82.36,82.41,82.35,82.35,14802.0,75.2693,75.315,75.2602,75.2602,14802.0
2019-04-30 10:50:00,82.35,82.35,82.22,82.28,15120.0,75.2602,75.2602,75.1414,75.1962,15120.0
2019-04-30 10:55:00,82.3,82.31,82.2,82.21,8685.0,75.2145,75.2236,75.1231,75.1322,8685.0
2019-04-30 11:00:00,82.18,82.29,82.18,82.26,9337.0,75.1048,75.2053,75.1048,75.1779,9337.0
2019-04-30 11:05:00,82.24,82.35,82.19,82.33,12160.0,75.1596,75.2602,75.1139,75.2419,12160.0
2019-04-30 11:10:00,82.34,82.37,82.3,82.37,8079.0,75.251,75.2784,75.2145,75.2784,8079.0
2019-04-30 11:15:00,82.37,82.47,82.36,82.41,9679.0,75.2784,75.3698,75.2693,75.315,9679.0
2019-04-30 11:20:00,82.38,82.47,82.37,82.37,14500.0,75.2876,75.3698,75.2784,75.2784,14500.0
2019-04-30 11:25:00,82.37,82.43,82.37,82.38,10389.0,75.2784,75.3333,75.2784,75.2876,10389.0
2019-04-30 11:30:00,82.36,82.46,82.36,82.46,10777.0,75.2693,75.3607,75.2693,75.3607,10777.0
2019-04-30 11:35:00,82.47,82.52,82.44,82.46,11452.0,75.3698,75.4155,75.3424,75.3607,11452.0
2019-04-30 11:40:00,82.47,82.53,82.46,82.48,12128.0,75.3698,75.4247,75.3607,75.379,12128.0
2019-04-30 11:45:00,82.47,82.47,82.36,82.37,7506.0,75.3698,75.3698,75.2693,75.2784,7506.0
2019-04-30 11:50:00,82.35,82.41,82.32,82.41,10106.0,75.2602,75.315,75.2328,75.315,10106.0
2019-04-30 11:55:00,82.41,82.42,82.27,82.28,8961.0,75.315,75.3241,75.1871,75.1962,8961.0
2019-04-30 12:00:00,82.28,82.35,82.26,82.28,9812.0,75.1962,75.2602,75.1779,75.1962,9812.0
2019-04-30 12:05:00,82.29,82.31,82.27,82.3,11416.0,75.2053,75.2236,75.1871,75.2145,11416.0
2019-04-30 12:10:00,82.31,82.32,82.26,82.27,7106.0,75.2236,75.2328,75.1779,75.1871,7106.0
2019-04-30 12:15:00,82.26,82.27,82.2,82.2,7371.0,75.1779,75.1871,75.1231,75.1231,7371.0
2019-04-30 12:20:00,82.2,82.24,82.19,82.21,6953.0,75.1231,75.1596,75.1139,75.1322,6953.0
2019-04-30 12:25:00,82.21,82.26,82.21,82.26,3147.0,75.1322,75.1779,75.1322,75.1779,3147.0
2019-04-30 12:30:00,82.27,82.32,82.27,82.32,7819.0,75.1871,75.2328,75.1871,75.2328,7819.0
2019-04-30 12:35:00,82.31,82.38,82.31,82.37,2887.0,75.2236,75.2876,75.2236,75.2784,2887.0
2019-04-30 12:40:00,82.37,82.42,82.35,82.41,9421.0,75.2784,75.3241,75.2602,75.315,9421.0
2019-04-30 12:45:00,82.41,82.41,82.36,82.37,7037.0,75.315,75.315,75.2693,75.2784,7037.0
2019-04-30 12:50:00,82.36,82.37,82.3,82.35,6491.0,75.2693,75.2784,75.2145,75.2602,6491.0
2019-04-30 12:55:00,82.35,82.36,82.33,82.34,6279.0,75.2602,75.2693,75.2419,75.251,6279.0
2019-04-30 13:00:00,82.34,82.38,82.33,82.38,6707.0,75.251,75.2876,75.2419,75.2876,6707.0
2019-04-30 13:05:00,82.39,82.41,82.39,82.4,7479.0,75.2967,75.315,75.2967,75.3059,7479.0
2019-04-30 13:10:00,82.39,82.39,82.31,82.31,15005.0,75.2967,75.2967,75.2236,75.2236,15005.0
2019-04-30 13:15:00,82.33,82.37,82.29,82.37,26164.0,75.2419,75.2784,75.2053,75.2784,26164.0
2019-04-30 13:20:00,82.36,82.38,82.28,82.33,23172.0,75.2693,75.2876,75.1962,75.2419,23172.0
2019-04-30 13:25:00,82.32,82.34,82.27,82.27,3344.0,75.2328,75.251,75.1871,75.1871,3344.0
2019-04-30 13:30:00,82.27,82.33,82.26,82.33,9041.0,75.1871,75.2419,75.1779,75.2419,9041.0
2019-04-30 13:35:00,82.36,82.36,82.33,82.34,8897.0,75.2693,75.2693,75.2419,75.251,8897.0
2019-04-30 13:40:00,82.36,82.49,82.36,82.49,7739.0,75.2693,75.3881,75.2693,75.3881,7739.0
2019-04-30 13:45:00,82.48,82.48,82.45,82.46,9961.0,75.379,75.379,75.3516,75.3607,9961.0
2019-04-30 13:50:00,82.46,82.53,82.44,82.53,17661.0,75.3607,75.4247,75.3424,75.4247,17661.0
2019-04-30 13:55:00,82.51,82.6,82.51,82.6,6231.0,75.4064,75.4886,75.4064,75.4886,6231.0
2019-04-30 14:00:00,82.6,82.63,82.59,82.62,9350.0,75.4886,75.5161,75.4795,75.5069,9350.0
2019-04-30 14:05:00,82.63,82.66,82.58,82.58,10648.0,75.5161,75.5435,75.4704,75.4704,10648.0
2019-04-30 14:10:00,82.58,82.58,82.53,82.58,16914.0,75.4704,75.4704,75.4247,75.4704,16914.0
2019-04-30 14:15:00,82.58,82.63,82.54,82.63,23321.0,75.4704,75.5161,75.4338,75.5161,23321.0
2019-04-30 14:20:00,82.64,82.64,82.55,82.59,21171.0,75.5252,75.5252,75.4429,75.4795,21171.0
2019-04-30 14:25:00,82.58,82.62,82.58,82.6,5749.0,75.4704,75.5069,75.4704,75.4886,5749.0
2019-04-30 14:30:00,82.6,82.61,82.57,82.6,10022.0,75.4886,75.4978,75.4612,75.4886,10022.0
2019-04-30 14:35:00,82.6,82.61,82.56,82.61,7325.0,75.4886,75.4978,75.4521,75.4978,7325.0
2019-04-30 14:40:00,82.61,82.63,82.59,82.61,7106.0,75.4978,75.5161,75.4795,75.4978,7106.0
2019-04-30 14:45:00,82.61,82.63,82.56,82.6,8902.0,75.4978,75.5161,75.4521,75.4886,8902.0
2019-04-30 14:50:00,82.59,82.59,82.51,82.52,6364.0,75.4795,75.4795,75.4064,75.4155,6364.0
2019-04-30 14:55:00,82.52,82.58,82.49,82.58,8595.0,75.4155,75.4704,75.3881,75.4704,8595.0
2019-04-30 15:00:00,82.6,82.66,82.59,82.66,10831.0,75.4886,75.5435,75.4795,75.5435,10831.0
2019-04-30 15:05:00,82.67,82.75,82.66,82.74,7869.0,75.5526,75.6257,75.5435,75.6166,7869.0
2019-04-30 15:10:00,82.73,82.74,82.66,82.7,39612.0,75.6075,75.6166,75.5435,75.58,39612.0
2019-04-30 15:15:00,82.7,82.71,82.67,82.69,16115.0,75.58,75.5892,75.5526,75.5709,16115.0
2019-04-30 15:20:00,82.7,82.78,82.7,82.73,15751.0,75.58,75.6531,75.58,75.6075,15751.0
2019-04-30 15:25:00,82.74,82.77,82.72,82.77,10011.0,75.6166,75.644,75.5983,75.644,10011.0
2019-04-30 15:30:00,82.76,82.8,82.74,82.78,17057.0,75.6349,75.6714,75.6166,75.6531,17057.0
2019-04-30 15:35:00,82.79,82.86,82.78,82.84,24468.0,75.6623,75.7263,75.6531,75.708,24468.0
2019-04-30 15:40:00,82.84,82.85,82.72,82.73,28454.0,75.708,75.7171,75.5983,75.6075,28454.0
2019-04-30 15:45:00,82.73,82.79,82.69,82.79,35085.0,75.6075,75.6623,75.5709,75.6623,35085.0
2019-04-30 15:50:00,82.81,82.82,82.7,82.79,46997.0,75.6806,75.6897,75.58,75.6623,46997.0
2019-04-30 15:55:00,82.78,82.87,82.74,82.79,89011.0,75.6531,75.7354,75.6166,75.6623,89011.0
2019-05-01 09:30:00,82.73,82.78,82.54,82.54,22054.0,75.6075,75.6531,75.4338,75.4338,22054.0
2019-05-01 09:35:00,82.54,82.69,82.53,82.54,7811.0,75.4338,75.5709,75.4247,75.4338,7811.0
2019-05-01 09:40:00,82.49,82.6,82.49,82.6,4908.0,75.3881,75.4886,75.3881,75.4886,4908.0
2019-05-01 09:45:00,82.61,82.62,82.5,82.57,16989.0,75.4978,75.5069,75.3973,75.4612,16989.0
2019-05-01 09:50:00,82.56,82.67,82.56,82.61,3387.0,75.4521,75.5526,75.4521,75.4978,3387.0
2019-05-01 09:55:00,82.65,82.73,82.65,82.69,3665.0,75.5343,75.6075,75.5343,75.5709,3665.0
2019-05-01 10:00:00,82.63,82.76,82.54,82.57,12584.0,75.5161,75.6349,75.4338,75.4612,12584.0
2019-05-01 10:05:00,82.57,82.61,82.43,82.61,8245.0,75.4612,75.4978,75.3333,75.4978,8245.0
2019-05-01 10:10:00,82.61,82.62,82.54,82.54,3390.0,75.4978,75.5069,75.4338,75.4338,3390.0
2019-05-01 10:15:00,82.57,82.64,82.57,82.63,3064.0,75.4612,75.5252,75.4612,75.5161,3064.0
2019-05-01 10:20:00,82.64,82.64,82.52,82.59,3907.0,75.5252,75.5252,75.4155,75.4795,3907.0
2019-05-01 10:25:00,82.61,82.63,82.58,82.58,6801.0,75.4978,75.5161,75.4704,75.4704,6801.0
2019-05-01 10:30:00,82.6,82.64,82.57,82.57,4132.0,75.4886,75.5252,75.4612,75.4612,4132.0
2019-05-01 10:35:00,82.57,82.59,82.54,82.55,4705.0,75.4612,75.4795,75.4338,75.4429,4705.0
2019-05-01 10:40:00,82.55,82.59,82.54,82.59,6132.0,75.4429,75.4795,75.4338,75.4795,6132.0
2019-05-01 10:45:00,82.58,82.61,82.51,82.51,3998.0,75.4704,75.4978,75.4064,75.4064,3998.0
2019-05-01 10:50:00,82.51,82.56,82.48,82.5,3200.0,75.4064,75.4521,75.379,75.3973,3200.0
2019-05-01 10:55:00,82.48,82.54,82.48,82.53,3237.0,75.379,75.4338,75.379,75.4247,3237.0
2019-05-01 11:00:00,82.54,82.61,82.53,82.59,4396.0,75.4338,75.4978,75.4247,75.4795,4396.0
2019-05-01 11:05:00,82.59,82.6,82.54,82.56,2351.0,75.4795,75.4886,75.4338,75.4521,2351.0
2019-05-01 11:10:00,82.57,82.63,82.57,82.63,2700.0,75.4612,75.5161,75.4612,75.5161,2700.0
2019-05-01 11:15:00,82.63,82.65,82.55,82.55,2200.0,75.5161,75.5343,75.4429,75.4429,2200.0
2019-05-01 11:20:00,82.55,82.59,82.53,82.56,4270.0,75.4429,75.4795,75.4247,75.4521,4270.0
2019-05-01 11:25:00,82.58,82.58,82.52,82.53,3902.0,75.4704,75.4704,75.4155,75.4247,3902.0
2019-05-01 11:30:00,82.53,82.54,82.49,82.54,3798.0,75.4247,75.4338,75.3881,75.4338,3798.0
2019-05-01 11:35:00,82.53,82.63,82.52,82.62,4786.0,75.4247,75.5161,75.4155,75.5069,4786.0
2019-05-01 11:40:00,82.62,82.68,82.62,82.64,4940.0,75.5069,75.5618,75.5069,75.5252,4940.0
2019-05-01 11:45:00,82.64,82.65,82.56,82.57,12817.0,75.5252,75.5343,75.4521,75.4612,12817.0
2019-05-01 11:50:00,82.59,82.59,82.55,82.56,1009.0,75.4795,75.4795,75.4429,75.4521,1009.0
2019-05-01 11:55:00,82.58,82.58,82.52,82.52,2607.0,75.4704,75.4704,75.4155,75.4155,2607.0
2019-05-01 12:00:00,82.53,82.55,82.46,82.46,4421.0,75.4247,75.4429,75.3607,75.3607,4421.0
2019-05-01 12:05:00,82.46,82.5,82.44,82.5,6154.0,75.3607,75.3973,75.3424,75.3973,6154.0
2019-05-01 12:10:00,82.49,82.49,82.44,82.46,1900.0,75.3881,75.3881,75.3424,75.3607,1900.0
2019-05-01 12:15:00,82.46,82.51,82.46,82.51,4641.0,75.3607,75.4064,75.3607,75.4064,4641.0
2019-05-01 12:20:00,82.5,82.53,82.48,82.49,4550.0,75.3973,75.4247,75.379,75.3881,4550.0
2019-05-01 12:25:00,82.5,82.51,82.47,82.51,2492.0,75.3973,75.4064,75.3698,75.4064,2492.0
2019-05-01 12:30:00,82.51,82.56,82.48,82.56,4537.0,75.4064,75.4521,75.379,75.4521,4537.0
2019-05-01 12:35:00,82.56,82.57,82.5,82.52,5805.0,75.4521,75.4612,75.3973,75.4155,5805.0
2019-05-01 12:40:00,82.52,82.56,82.5,82.56,2773.0,75.4155,75.4521,75.3973,75.4521,2773.0
2019-05-01 12:45:00,82.56,82.57,82.49,82.51,5246.0,75.4521,75.4612,75.3881,75.4064,5246.0
2019-05-01 12:50:00,82.53,82.56,82.52,82.56,4946.0,75.4247,75.4521,75.4155,75.4521,4946.0
2019-05-01 12:55:00,82.55,82.57,82.52,82.56,3207.0,75.4429,75.4612,75.4155,75.4521,3207.0
2019-05-01 13:00:00,82.57,82.6,82.53,82.56,4645.0,75.4612,75.4886,75.4247,75.4521,4645.0
2019-05-01 13:05:00,82.54,82.55,82.46,82.5,3343.0,75.4338,75.4429,75.3607,75.3973,3343.0
2019-05-01 13:10:00,82.48,82.53,82.48,82.53,3196.0,75.379,75.4247,75.379,75.4247,3196.0
2019-05-01 13:15:00,82.54,82.54,82.49,82.52,2886.0,75.4338,75.4338,75.3881,75.4155,2886.0
2019-05-01 13:20:00,82.51,82.51,82.47,82.49,2247.0,75.4064,75.4064,75.3698,75.3881,2247.0
2019-05-01 13:25:00,82.48,82.51,82.48,82.51,3694.0,75.379,75.4064,75.379,75.4064,3694.0
2019-05-01 13:30:00,82.5,82.52,82.5,82.51,4739.0,75.3973,75.4155,75.3973,75.4064,4739.0
2019-05-01 13:35:00,82.49,82.54,82.49,82.5,3903.0,75.3881,75.4338,75.3881,75.3973,3903.0
2019-05-01 13:40:00,82.5,82.52,82.48,82.51,3100.0,75.3973,75.4155,75.379,75.4064,3100.0
2019-05-01 13:45:00,82.52,82.54,82.49,82.51,2700.0,75.4155,75.4338,75.3881,75.4064,2700.0
2019-05-01 13:50:00,82.51,82.53,82.49,82.53,2800.0,75.4064,75.4247,75.3881,75.4247,2800.0
2019-05-01 13:55:00,82.54,82.59,82.53,82.57,3572.0,75.4338,75.4795,75.4247,75.4612,3572.0
2019-05-01 14:00:00,82.59,82.69,82.58,82.69,12311.0,75.4795,75.5709,75.4704,75.5709,12311.0
2019-05-01 14:05:00,82.68,82.74,82.64,82.65,7499.0,75.5618,75.6166,75.5252,75.5343,7499.0
2019-05-01 14:10:00,82.66,82.67,82.63,82.64,5939.0,75.5435,75.5526,75.5161,75.5252,5939.0
2019-05-01 14:15:00,82.64,82.65,82.58,82.6,5505.0,75.5252,75.5343,75.4704,75.4886,5505.0
2019-05-01 14:20:00,82.59,82.59,82.54,82.57,2957.0,75.4795,75.4795,75.4338,75.4612,2957.0
2019-05-01 14:25:00,82.56,82.57,82.53,82.54,3842.0,75.4521,75.4612,75.4247,75.4338,3842.0
2019-05-01 14:30:00,82.53,82.54,82.46,82.47,7322.0,75.4247,75.4338,75.3607,75.3698,7322.0
2019-05-01 14:35:00,82.46,82.46,82.29,82.32,29269.0,75.3607,75.3607,75.2053,75.2328,29269.0
2019-05-01 14:40:00,82.3,82.33,82.21,82.33,9264.0,75.2145,75.2419,75.1322,75.2419,9264.0
2019-05-01 14:45:00,82.32,82.35,82.31,82.35,10771.0,75.2328,75.2602,75.2236,75.2602,10771.0
2019-05-01 14:50:00,82.35,82.43,82.31,82.4,6006.0,75.2602,75.3333,75.2236,75.3059,6006.0
2019-05-01 14:55:00,82.39,82.4,82.31,82.31,4848.0,75.2967,75.3059,75.2236,75.2236,4848.0
2019-05-01 15:00:00,82.31,82.35,82.22,82.31,9963.0,75.2236,75.2602,75.1414,75.2236,9963.0
2019-05-01 15:05:00,82.33,82.35,82.29,82.34,6586.0,75.2419,75.2602,75.2053,75.251,6586.0
2019-05-01 15:10:00,82.34,82.38,82.3,82.36,8593.0,75.251,75.2876,75.2145,75.2693,8593.0
2019-05-01 15:15:00,82.35,82.43,82.33,82.43,14867.0,75.2602,75.3333,75.2419,75.3333,14867.0
2019-05-01 15:20:00,82.44,82.44,82.33,82.33,14205.0,75.3424,75.3424,75.2419,75.2419,14205.0
2019-05-01 15:25:00,82.33,82.39,82.27,82.35,17299.0,75.2419,75.2967,75.1871,75.2602,17299.0
2019-05-01 15:30:00,82.34,82.34,82.24,82.26,11093.0,75.251,75.251,75.1596,75.1779,11093.0
2019-05-01 15:35:00,82.25,82.31,82.22,82.24,9788.0,75.1688,75.2236,75.1414,75.1596,9788.0
2019-05-01 15:40:00,82.23,82.24,82.18,82.23,15909.0,75.1505,75.1596,75.1048,75.1505,15909.0
2019-05-01 15:45:00,82.22,82.24,82.2,82.23,25518.0,75.1414,75.1596,75.1231,75.1505,25518.0
2019-05-01 15:50:00,82.22,82.23,82.07,82.07,22602.0,75.1414,75.1505,75.0043,75.0043,22602.0
2019-05-01 15:55:00,82.09,82.16,82.01,82.02,55226.0,75.0226,75.0865,74.9494,74.9586,55226.0
2019-05-02 09:30:00,82.01,82.07,81.7,81.7,18378.0,74.9494,75.0043,74.6661,74.6661,18378.0
2019-05-02 09:35:00,81.72,82.04,81.72,82.04,6053.0,74.6844,74.9769,74.6844,74.9769,6053.0
2019-05-02 09:40:00,82.04,82.08,81.96,82.0,2692.0,74.9769,75.0134,74.9037,74.9403,2692.0
2019-05-02 09:45:00,81.94,81.99,81.86,81.86,2600.0,74.8855,74.9312,74.8124,74.8124,2600.0
2019-05-02 09:50:00,81.8,81.93,81.76,81.93,3650.0,74.7575,74.8763,74.721,74.8763,3650.0
2019-05-02 09:55:00,81.9,81.97,81.9,81.97,4746.0,74.8489,74.9129,74.8489,74.9129,4746.0
2019-05-02 10:00:00,81.97,82.08,81.96,82.01,11054.0,74.9129,75.0134,74.9037,74.9494,11054.0
2019-05-02 10:05:00,82.03,82.14,81.98,82.14,2970.0,74.9677,75.0682,74.922,75.0682,2970.0
2019-05-02 10:10:00,82.14,82.21,82.14,82.16,2448.0,75.0682,75.1322,75.0682,75.0865,2448.0
2019-05-02 10:15:00,82.15,82.2,82.15,82.2,1200.0,75.0774,75.1231,75.0774,75.1231,1200.0
2019-05-02 10:20:00,82.26,82.26,82.19,82.19,1425.0,75.1779,75.1779,75.1139,75.1139,1425.0
2019-05-02 10:25:00,82.21,82.21,82.15,82.17,1490.0,75.1322,75.1322,75.0774,75.0957,1490.0
2019-05-02 10:30:00,82.15,82.16,82.08,82.08,11763.0,75.0774,75.0865,75.0134,75.0134,11763.0
2019-05-02 10:35:00,82.06,82.11,82.03,82.03,7606.0,74.9951,75.0408,74.9677,74.9677,7606.0
2019-05-02 10:40:00,82.05,82.07,82.01,82.07,5534.0,74.986,75.0043,74.9494,75.0043,5534.0
2019-05-02 10:45:00,82.07,82.07,82.02,82.02,5802.0,75.0043,75.0043,74.9586,74.9586,5802.0
2019-05-02 10:50:00,81.98,81.98,81.83,81.87,14500.0,74.922,74.922,74.7849,74.8215,14500.0
2019-05-02 10:55:00,81.85,81.89,81.8,81.83,6597.0,74.8032,74.8398,74.7575,74.7849,6597.0
2019-05-02 11:00:00,81.82,81.83,81.74,81.77,8119.0,74.7758,74.7849,74.7027,74.7301,8119.0
2019-05-02 11:05:00,81.77,81.79,81.7,81.72,6826.0,74.7301,74.7484,74.6661,74.6844,6826.0
2019-05-02 11:10:00,81.71,81.71,81.66,81.68,2555.0,74.6753,74.6753,74.6296,74.6479,2555.0
2019-05-02 11:15:00,81.67,81.67,81.61,81.62,5084.0,74.6387,74.6387,74.5839,74.593,5084.0
2019-05-02 11:20:00,81.61,81.61,81.5,81.5,11961.0,74.5839,74.5839,74.4833,74.4833,11961.0
2019-05-02 11:25:00,81.5,81.57,81.49,81.56,17854.0,74.4833,74.5473,74.4742,74.5382,17854.0
2019-05-02 11:30:00,81.58,81.72,81.57,81.7,7779.0,74.5565,74.6844,74.5473,74.6661,7779.0
2019-05-02 11:35:00,81.7,81.72,81.64,81.64,2305.0,74.6661,74.6844,74.6113,74.6113,2305.0
2019-05-02 11:40:00,81.62,81.72,81.59,81.65,5469.0,74.593,74.6844,74.5656,74.6204,5469.0
2019-05-02 11:45:00,81.62,81.66,81.57,81.66,4007.0,74.593,74.6296,74.5473,74.6296,4007.0
2019-05-02 11:50:00,81.63,81.67,81.61,81.63,2826.0,74.6022,74.6387,74.5839,74.6022,2826.0
2019-05-02 11:55:00,81.65,81.69,81.63,81.69,3295.0,74.6204,74.657,74.6022,74.657,3295.0
2019-05-02 12:00:00,81.71,81.71,81.62,81.63,3614.0,74.6753,74.6753,74.593,74.6022,3614.0
2019-05-02 12:05:00,81.66,81.67,81.62,81.66,2540.0,74.6296,74.6387,74.593,74.6296,2540.0
2019-05-02 12:10:00,81.65,81.69,81.64,81.64,3059.0,74.6204,74.657,74.6113,74.6113,3059.0
2019-05-02 12:15:00,81.65,81.76,81.64,81.76,6742.0,74.6204,74.721,74.6113,74.721,6742.0
2019-05-02 12:20:00,81.76,81.85,81.76,81.83,4691.0,74.721,74.8032,74.721,74.7849,4691.0
2019-05-02 12:25:00,81.84,81.9,81.84,81.86,6134.0,74.7941,74.8489,74.7941,74.8124,6134.0
2019-05-02 12:30:00,81.88,81.92,81.88,81.91,6406.0,74.8306,74.8672,74.8306,74.858,6406.0
2019-05-02 12:35:00,81.91,81.97,81.9,81.95,4688.0,74.858,74.9129,74.8489,74.8946,4688.0
2019-05-02 12:40:00,81.95,81.95,81.87,81.87,1500.0,74.8946,74.8946,74.8215,74.8215,1500.0
2019-05-02 12:45:00,81.86,81.91,81.83,81.91,4400.0,74.8124,74.858,74.7849,74.858,4400.0
2019-05-02 12:50:00,81.92,82.02,81.92,82.02,5032.0,74.8672,74.9586,74.8672,74.9586,5032.0
2019-05-02 12:55:00,82.01,82.02,81.96,82.01,3037.0,74.9494,74.9586,74.9037,74.9494,3037.0
2019-05-02 13:00:00,82.01,82.02,81.95,81.96,3044.0,74.9494,74.9586,74.8946,74.9037,3044.0
2019-05-02 13:05:00,81.95,82.04,81.95,82.04,3700.0,74.8946,74.9769,74.8946,74.9769,3700.0
2019-05-02 13:10:00,82.04,82.09,82.03,82.09,7097.0,74.9769,75.0226,74.9677,75.0226,7097.0
2019-05-02 13:15:00,82.13,82.16,82.08,82.08,4115.0,75.0591,75.0865,75.0134,75.0134,4115.0
2019-05-02 13:20:00,82.08,82.11,82.05,82.08,3700.0,75.0134,75.0408,74.986,75.0134,3700.0
2019-05-02 13:25:00,82.06,82.08,82.03,82.07,4727.0,74.9951,75.0134,74.9677,75.0043,4727.0
2019-05-02 13:30:00,82.08,82.1,82.06,82.08,2509.0,75.0134,75.0317,74.9951,75.0134,2509.0
2019-05-02 13:35:00,82.07,82.1,82.06,82.09,2732.0,75.0043,75.0317,74.9951,75.0226,2732.0
2019-05-02 13:40:00,82.1,82.12,82.09,82.11,1746.0,75.0317,75.05,75.0226,75.0408,1746.0
2019-05-02 13:45:00,82.08,82.09,82.04,82.08,7147.0,75.0134,75.0226,74.9769,75.0134,7147.0
2019-05-02 13:50:00,82.1,82.17,82.1,82.16,5207.0,75.0317,75.0957,75.0317,75.0865,5207.0
2019-05-02 13:55:00,82.15,82.17,82.11,82.13,12440.0,75.0774,75.0957,75.0408,75.0591,12440.0
2019-05-02 14:00:00,82.13,82.13,82.04,82.07,4032.0,75.0591,75.0591,74.9769,75.0043,4032.0
2019-05-02 14:05:00,82.09,82.11,82.08,82.09,2882.0,75.0226,75.0408,75.0134,75.0226,2882.0
2019-05-02 14:10:00,82.08,82.14,82.07,82.13,3689.0,75.0134,75.0682,75.0043,75.0591,3689.0
2019-05-02 14:15:00,82.12,82.14,82.08,82.11,4883.0,75.05,75.0682,75.0134,75.0408,4883.0
2019-05-02 14:20:00,82.11,82.14,82.1,82.11,6271.0,75.0408,75.0682,75.0317,75.0408,6271.0
2019-05-02 14:25:00,82.1,82.11,82.04,82.05,6559.0,75.0317,75.0408,74.9769,74.986,6559.0
2019-05-02 14:30:00,82.06,82.17,82.06,82.13,4787.0,74.9951,75.0957,74.9951,75.0591,4787.0
2019-05-02 14:35:00,82.13,82.2,82.13,82.15,6770.0,75.0591,75.1231,75.0591,75.0774,6770.0
2019-05-02 14:40:00,82.15,82.15,82.12,82.12,3666.0,75.0774,75.0774,75.05,75.05,3666.0
2019-05-02 14:45:00,82.12,82.13,81.97,82.0,9468.0,75.05,75.0591,74.9129,74.9403,9468.0
2019-05-02 14:50:00,81.98,82.06,81.95,82.06,7546.0,74.922,74.9951,74.8946,74.9951,7546.0
2019-05-02 14:55:00,82.07,82.12,82.03,82.11,12839.0,75.0043,75.05,74.9677,75.0408,12839.0
2019-05-02 15:00:00,82.1,82.12,82.07,82.11,6843.0,75.0317,75.05,75.0043,75.0408,6843.0
2019-05-02 15:05:00,82.12,82.17,82.1,82.12,5762.0,75.05,75.0957,75.0317,75.05,5762.0
2019-05-02 15:10:00,82.14,82.16,82.11,82.11,4276.0,75.0682,75.0865,75.0408,75.0408,4276.0
2019-05-02 15:15:00,82.11,82.13,82.06,82.1,5177.0,75.0408,75.0591,74.9951,75.0317,5177.0
2019-05-02 15:20:00,82.1,82.15,82.1,82.13,10153.0,75.0317,75.0774,75.0317,75.0591,10153.0
2019-05-02 15:25:00,82.12,82.14,82.06,82.11,11359.0,75.05,75.0682,74.9951,75.0408,11359.0
2019-05-02 15:30:00,82.1,82.15,82.09,82.09,12277.0,75.0317,75.0774,75.0226,75.0226,12277.0
2019-05-02 15:35:00,82.11,82.17,82.1,82.16,10173.0,75.0408,75.0957,75.0317,75.0865,10173.0
2019-05-02 15:40:00,82.16,82.21,82.12,82.2,13669.0,75.0865,75.1322,75.05,75.1231,13669.0
2019-05-02 15:45:00,82.19,82.21,82.09,82.12,20276.0,75.1139,75.1322,75.0226,75.05,20276.0
2019-05-02 15:50:00,82.11,82.19,82.1,82.15,30603.0,75.0408,75.1139,75.0317,75.0774,30603.0
2019-05-02 15:55:00,82.15,82.21,82.11,82.19,45904.0,75.0774,75.1322,75.0408,75.1139,45904.0
2019-05-03 09:30:00,82.45,82.68,82.32,82.51,11660.0,75.3516,75.5618,75.2328,75.4064,11660.0
2019-05-03 09:35:00,82.56,82.58,82.43,82.58,6535.0,75.4521,75.4704,75.3333,75.4704,6535.0
2019-05-03 09:40:00,82.61,82.65,82.48,82.58,5931.0,75.4978,75.5343,75.379,75.4704,5931.0
2019-05-03 09:45:00,82.61,82.62,82.38,82.38,12134.0,75.4978,75.5069,75.2876,75.2876,12134.0
2019-05-03 09:50:00,82.38,82.48,82.37,82.42,6307.0,75.2876,75.379,75.2784,75.3241,6307.0
2019-05-03 09:55:00,82.43,82.45,82.38,82.45,4100.0,75.3333,75.3516,75.2876,75.3516,4100.0
2019-05-03 10:00:00,82.43,82.49,82.38,82.42,8638.0,75.3333,75.3881,75.2876,75.3241,8638.0
2019-05-03 10:05:00,82.39,82.4,82.25,82.26,12395.0,75.2967,75.3059,75.1688,75.1779,12395.0
2019-05-03 10:10:00,82.27,82.33,82.2,82.33,12519.0,75.1871,75.2419,75.1231,75.2419,12519.0
2019-05-03 10:15:00,82.37,82.43,82.33,82.39,9943.0,75.2784,75.3333,75.2419,75.2967,9943.0
2019-05-03 10:20:00,82.4,82.43,82.39,82.39,7882.0,75.3059,75.3333,75.2967,75.2967,7882.0
2019-05-03 10:25:00,82.37,82.44,82.36,82.42,14498.0,75.2784,75.3424,75.2693,75.3241,14498.0
2019-05-03 10:30:00,82.41,82.51,82.4,82.45,8400.0,75.315,75.4064,75.3059,75.3516,8400.0
2019-05-03 10:35:00,82.37,82.52,82.32,82.49,9686.0,75.2784,75.4155,75.2328,75.3881,9686.0
2019-05-03 10:40:00,82.51,82.56,82.48,82.56,3962.0,75.4064,75.4521,75.379,75.4521,3962.0
2019-05-03 10:45:00,82.56,82.61,82.55,82.6,6363.0,75.4521,75.4978,75.4429,75.4886,6363.0
2019-05-03 10:50:00,82.61,82.63,82.57,82.58,6783.0,75.4978,75.5161,75.4612,75.4704,6783.0
2019-05-03 10:55:00,82.59,82.65,82.58,82.64,9974.0,75.4795,75.5343,75.4704,75.5252,9974.0
2019-05-03 11:00:00,82.64,82.75,82.61,82.74,17006.0,75.5252,75.6257,75.4978,75.6166,17006.0
2019-05-03 11:05:00,82.75,82.8,82.74,82.76,13385.0,75.6257,75.6714,75.6166,75.6349,13385.0
2019-05-03 11:10:00,82.76,82.84,82.72,82.76,9657.0,75.6349,75.708,75.5983,75.6349,9657.0
2019-05-03 11:15:00,82.75,82.78,82.71,82.73,12076.0,75.6257,75.6531,75.5892,75.6075,12076.0
2019-05-03 11:20:00,82.74,82.76,82.7,82.73,8611.0,75.6166,75.6349,75.58,75.6075,8611.0
2019-05-03 11:25:00,82.73,82.77,82.72,82.76,7404.0,75.6075,75.644,75.5983,75.6349,7404.0
2019-05-03 11:30:00,82.77,82.8,82.75,82.8,11205.0,75.644,75.6714,75.6257,75.6714,11205.0
2019-05-03 11:35:00,82.8,82.82,82.77,82.81,9005.0,75.6714,75.6897,75.644,75.6806,9005.0
2019-05-03 11:40:00,82.82,82.85,82.82,82.85,9612.0,75.6897,75.7171,75.6897,75.7171,9612.0
2019-05-03 11:45:00,82.85,82.9,82.8,82.81,13018.0,75.7171,75.7628,75.6714,75.6806,13018.0
2019-05-03 11:50:00,82.81,82.88,82.81,82.87,6726.0,75.6806,75.7445,75.6806,75.7354,6726.0
2019-05-03 11:55:00,82.86,82.94,82.83,82.94,5843.0,75.7263,75.7994,75.6988,75.7994,5843.0
2019-05-03 12:00:00,82.95,82.96,82.9,82.92,6636.0,75.8085,75.8177,75.7628,75.7811,6636.0
2019-05-03 12:05:00,82.93,82.97,82.93,82.94,5677.0,75.7902,75.8268,75.7902,75.7994,5677.0
2019-05-03 12:10:00,82.95,82.95,82.87,82.88,4904.0,75.8085,75.8085,75.7354,75.7445,4904.0
2019-05-03 12:15:00,82.89,82.9,82.87,82.88,5006.0,75.7537,75.7628,75.7354,75.7445,5006.0
2019-05-03 12:20:00,82.88,82.9,82.86,82.89,6350.0,75.7445,75.7628,75.7263,75.7537,6350.0
2019-05-03 12:25:00,82.89,82.9,82.78,82.8,5491.0,75.7537,75.7628,75.6531,75.6714,5491.0
2019-05-03 12:30:00,82.81,82.87,82.77,82.86,16421.0,75.6806,75.7354,75.644,75.7263,16421.0
2019-05-03 12:35:00,82.85,82.85,82.78,82.78,5074.0,75.7171,75.7171,75.6531,75.6531,5074.0
2019-05-03 12:40:00,82.79,82.82,82.76,82.77,4217.0,75.6623,75.6897,75.6349,75.644,4217.0
2019-05-03 12:45:00,82.77,82.83,82.76,82.83,11894.0,75.644,75.6988,75.6349,75.6988,11894.0
2019-05-03 12:50:00,82.82,82.82,82.79,82.82,3614.0,75.6897,75.6897,75.6623,75.6897,3614.0
2019-05-03 12:55:00,82.83,82.88,82.82,82.82,5997.0,75.6988,75.7445,75.6897,75.6897,5997.0
2019-05-03 13:00:00,82.81,82.83,82.78,82.79,3707.0,75.6806,75.6988,75.6531,75.6623,3707.0
2019-05-03 13:05:00,82.77,82.81,82.77,82.79,5709.0,75.644,75.6806,75.644,75.6623,5709.0
2019-05-03 13:10:00,82.79,82.85,82.78,82.84,2900.0,75.6623,75.7171,75.6531,75.708,2900.0
2019-05-03 13:15:00,82.85,82.9,82.84,82.9,7300.0,75.7171,75.7628,75.708,75.7628,7300.0
2019-05-03 13:20:00,82.89,82.9,82.89,82.9,7698.0,75.7537,75.7628,75.7537,75.7628,7698.0
2019-05-03 13:25:00,82.9,82.92,82.86,82.92,17778.0,75.7628,75.7811,75.7263,75.7811,17778.0
2019-05-03 13:30:00,82.92,83.0,82.91,82.99,13039.0,75.7811,75.8542,75.772,75.8451,13039.0
2019-05-03 13:35:00,82.97,82.98,82.9,82.95,10759.0,75.8268,75.8359,75.7628,75.8085,10759.0
2019-05-03 13:40:00,82.96,82.96,82.93,82.95,6839.0,75.8177,75.8177,75.7902,75.8085,6839.0
2019-05-03 13:45:00,82.95,82.99,82.92,82.98,7189.0,75.8085,75.8451,75.7811,75.8359,7189.0
2019-05-03 13:50:00,82.99,83.03,82.98,83.0,6269.0,75.8451,75.8816,75.8359,75.8542,6269.0
2019-05-03 13:55:00,83.0,83.02,82.95,83.01,9347.0,75.8542,75.8725,75.8085,75.8633,9347.0
2019-05-03 14:00:00,83.01,83.01,82.93,82.95,9250.0,75.8633,75.8633,75.7902,75.8085,9250.0
2019-05-03 14:05:00,82.94,82.99,82.94,82.94,4100.0,75.7994,75.8451,75.7994,75.7994,4100.0
2019-05-03 14:10:00,82.94,83.02,82.94,83.01,5415.0,75.7994,75.8725,75.7994,75.8633,5415.0
2019-05-03 14:15:00,83.0,83.01,82.93,82.93,10217.0,75.8542,75.8633,75.7902,75.7902,10217.0
2019-05-03 14:20:00,82.93,82.99,82.93,82.96,8321.0,75.7902,75.8451,75.7902,75.8177,8321.0
2019-05-03 14:25:00,82.95,82.96,82.89,82.9,10744.0,75.8085,75.8177,75.7537,75.7628,10744.0
2019-05-03 14:30:00,82.91,82.97,82.9,82.93,12810.0,75.772,75.8268,75.7628,75.7902,12810.0
2019-05-03 14:35:00,82.92,82.95,82.91,82.95,4140.0,75.7811,75.8085,75.772,75.8085,4140.0
2019-05-03 14:40:00,82.95,83.0,82.92,83.0,11601.0,75.8085,75.8542,75.7811,75.8542,11601.0
2019-05-03 14:45:00,82.99,83.08,82.98,83.08,12985.0,75.8451,75.9273,75.8359,75.9273,12985.0
2019-05-03 14:50:00,83.06,83.08,83.0,83.01,6662.0,75.909,75.9273,75.8542,75.8633,6662.0
2019-05-03 14:55:00,83.01,83.03,82.97,83.01,13848.0,75.8633,75.8816,75.8268,75.8633,13848.0
2019-05-03 15:00:00,83.01,83.03,82.98,82.99,12108.0,75.8633,75.8816,75.8359,75.8451,12108.0
2019-05-03 15:05:00,82.99,83.05,82.99,83.03,20249.0,75.8451,75.8999,75.8451,75.8816,20249.0
2019-05-03 15:10:00,83.04,83.06,83.0,83.06,6129.0,75.8908,75.909,75.8542,75.909,6129.0
2019-05-03 15:15:00,83.06,83.07,82.97,82.98,14528.0,75.909,75.9182,75.8268,75.8359,14528.0
2019-05-03 15:20:00,82.98,83.06,82.98,83.06,13683.0,75.8359,75.909,75.8359,75.909,13683.0
2019-05-03 15:25:00,83.06,83.1,83.05,83.06,10579.0,75.909,75.9456,75.8999,75.909,10579.0
2019-05-03 15:30:00,83.06,83.07,83.01,83.04,17488.0,75.909,75.9182,75.8633,75.8908,17488.0
2019-05-03 15:35:00,83.04,83.05,82.97,83.03,18889.0,75.8908,75.8999,75.8268,75.8816,18889.0
2019-05-03 15:40:00,83.03,83.03,82.96,83.01,20956.0,75.8816,75.8816,75.8177,75.8633,20956.0
2019-05-03 15:45:00,83.0,83.16,82.99,83.15,25358.0,75.8542,76.0004,75.8451,75.9913,25358.0
2019-05-03 15:50:00,83.15,83.24,83.14,83.2,43427.0,75.9913,76.0735,75.9822,76.037,43427.0
2019-05-03 15:55:00,83.21,83.26,83.19,83.25,104214.0,76.0461,76.0918,76.0278,76.0827,104214.0
2019-05-06 09:30:00,82.64,82.92,82.44,82.73,21901.0,75.5252,75.7811,75.3424,75.6075,21901.0
2019-05-06 09:35:00,82.69,82.81,82.68,82.81,12877.0,75.5709,75.6806,75.5618,75.6806,12877.0
2019-05-06 09:40:00,82.83,83.12,82.81,82.95,9632.0,75.6988,75.9639,75.6806,75.8085,9632.0
2019-05-06 09:45:00,82.96,82.96,82.67,82.83,34064.0,75.8177,75.8177,75.5526,75.6988,34064.0
2019-05-06 09:50:00,82.84,83.0,82.82,82.97,15024.0,75.708,75.8542,75.6897,75.8268,15024.0
2019-05-06 09:55:00,82.96,83.02,82.85,82.98,7754.0,75.8177,75.8725,75.7171,75.8359,7754.0
2019-05-06 10:00:00,82.98,83.03,82.96,82.97,20370.0,75.8359,75.8816,75.8177,75.8268,20370.0
2019-05-06 10:05:00,82.95,83.0,82.9,82.94,7144.0,75.8085,75.8542,75.7628,75.7994,7144.0
2019-05-06 10:10:00,82.94,82.94,82.8,82.83,3055.0,75.7994,75.7994,75.6714,75.6988,3055.0
2019-05-06 10:15:00,82.81,82.86,82.77,82.84,3780.0,75.6806,75.7263,75.644,75.708,3780.0
2019-05-06 10:20:00,82.81,82.84,82.75,82.77,4448.0,75.6806,75.708,75.6257,75.644,4448.0
2019-05-06 10:25:00,82.77,82.8,82.69,82.75,4612.0,75.644,75.6714,75.5709,75.6257,4612.0
2019-05-06 10:30:00,82.74,82.91,82.74,82.89,6232.0,75.6166,75.772,75.6166,75.7537,6232.0
2019-05-06 10:35:00,82.87,82.91,82.86,82.91,1507.0,75.7354,75.772,75.7263,75.772,1507.0
2019-05-06 10:40:00,82.91,82.94,82.85,82.86,5021.0,75.772,75.7994,75.7171,75.7263,5021.0
2019-05-06 10:45:00,82.86,82.97,82.85,82.91,6430.0,75.7263,75.8268,75.7171,75.772,6430.0
2019-05-06 10:50:00,82.89,82.93,82.8,82.85,3759.0,75.7537,75.7902,75.6714,75.7171,3759.0
2019-05-06 10:55:00,82.84,82.88,82.82,82.86,8788.0,75.708,75.7445,75.6897,75.7263,8788.0
2019-05-06 11:00:00,82.87,82.91,82.85,82.88,5300.0,75.7354,75.772,75.7171,75.7445,5300.0
2019-05-06 11:05:00,82.86,82.9,82.76,82.86,7687.0,75.7263,75.7628,75.6349,75.7263,7687.0
2019-05-06 11:10:00,82.85,82.88,82.84,82.87,2309.0,75.7171,75.7445,75.708,75.7354,2309.0
2019-05-06 11:15:00,82.86,82.88,82.8,82.87,6309.0,75.7263,75.7445,75.6714,75.7354,6309.0
2019-05-06 11:20:00,82.89,82.93,82.88,82.93,3849.0,75.7537,75.7902,75.7445,75.7902,3849.0
2019-05-06 11:25:00,82.9,82.91,82.85,82.87,2452.0,75.7628,75.772,75.7171,75.7354,2452.0
2019-05-06 11:30:00,82.87,82.87,82.74,82.78,4700.0,75.7354,75.7354,75.6166,75.6531,4700.0
2019-05-06 11:35:00,82.78,82.81,82.76,82.78,3000.0,75.6531,75.6806,75.6349,75.6531,3000.0
2019-05-06 11:40:00,82.8,82.82,82.76,82.8,4186.0,75.6714,75.6897,75.6349,75.6714,4186.0
2019-05-06 11:45:00,82.81,82.87,82.81,82.85,6245.0,75.6806,75.7354,75.6806,75.7171,6245.0
2019-05-06 11:50:00,82.85,82.86,82.79,82.81,4903.0,75.7171,75.7263,75.6623,75.6806,4903.0
2019-05-06 11:55:00,82.82,82.87,82.81,82.84,2429.0,75.6897,75.7354,75.6806,75.708,2429.0
2019-05-06 12:00:00,82.82,82.82,82.77,82.78,2741.0,75.6897,75.6897,75.644,75.6531,2741.0
2019-05-06 12:05:00,82.77,82.82,82.77,82.81,2500.0,75.644,75.6897,75.644,75.6806,2500.0
2019-05-06 12:10:00,82.8,82.82,82.77,82.8,1710.0,75.6714,75.6897,75.644,75.6714,1710.0
2019-05-06 12:15:00,82.82,82.84,82.81,82.84,2700.0,75.6897,75.708,75.6806,75.708,2700.0
2019-05-06 12:20:00,82.86,82.86,82.81,82.83,2751.0,75.7263,75.7263,75.6806,75.6988,2751.0
2019-05-06 12:25:00,82.83,82.87,82.83,82.85,2954.0,75.6988,75.7354,75.6988,75.7171,2954.0
2019-05-06 12:30:00,82.86,82.86,82.83,82.83,2596.0,75.7263,75.7263,75.6988,75.6988,2596.0
2019-05-06 12:35:00,82.85,82.86,82.83,82.84,2935.0,75.7171,75.7263,75.6988,75.708,2935.0
2019-05-06 12:40:00,82.83,82.97,82.83,82.94,15948.0,75.6988,75.8268,75.6988,75.7994,15948.0
2019-05-06 12:45:00,82.93,82.99,82.93,82.95,4166.0,75.7902,75.8451,75.7902,75.8085,4166.0
2019-05-06 12:50:00,82.95,82.98,82.93,82.96,25455.0,75.8085,75.8359,75.7902,75.8177,25455.0
2019-05-06 12:55:00,82.97,82.97,82.9,82.91,1631.0,75.8268,75.8268,75.7628,75.772,1631.0
2019-05-06 13:00:00,82.87,82.9,82.86,82.89,3334.0,75.7354,75.7628,75.7263,75.7537,3334.0
2019-05-06 13:05:00,82.89,82.91,82.85,82.86,2100.0,75.7537,75.772,75.7171,75.7263,2100.0
2019-05-06 13:10:00,82.88,82.92,82.88,82.9,2200.0,75.7445,75.7811,75.7445,75.7628,2200.0
2019-05-06 13:15:00,82.88,82.89,82.87,82.87,1500.0,75.7445,75.7537,75.7354,75.7354,1500.0
2019-05-06 13:20:00,82.89,82.89,82.86,82.88,1606.0,75.7537,75.7537,75.7263,75.7445,1606.0
2019-05-06 13:25:00,82.88,82.9,82.88,82.88,2800.0,75.7445,75.7628,75.7445,75.7445,2800.0
2019-05-06 13:30:00,82.88,82.89,82.86,82.88,3176.0,75.7445,75.7537,75.7263,75.7445,3176.0
2019-05-06 13:35:00,82.88,82.88,82.86,82.88,4000.0,75.7445,75.7445,75.7263,75.7445,4000.0
2019-05-06 13:40:00,82.9,82.91,82.87,82.88,3035.0,75.7628,75.772,75.7354,75.7445,3035.0
2019-05-06 13:45:00,82.88,82.9,82.86,82.89,1600.0,75.7445,75.7628,75.7263,75.7537,1600.0
2019-05-06 13:50:00,82.9,82.9,82.88,82.89,1906.0,75.7628,75.7628,75.7445,75.7537,1906.0
2019-05-06 13:55:00,82.89,82.9,82.86,82.9,3102.0,75.7537,75.7628,75.7263,75.7628,3102.0
2019-05-06 14:00:00,82.9,82.93,82.9,82.92,4718.0,75.7628,75.7902,75.7628,75.7811,4718.0
2019-05-06 14:05:00,82.93,82.93,82.93,82.93,400.0,75.7902,75.7902,75.7902,75.7902,400.0
2019-05-06 14:10:00,82.93,82.95,82.93,82.94,4785.0,75.7902,75.8085,75.7902,75.7994,4785.0
2019-05-06 14:15:00,82.93,82.98,82.93,82.97,1800.0,75.7902,75.8359,75.7902,75.8268,1800.0
2019-05-06 14:20:00,82.98,82.98,82.95,82.95,4827.0,75.8359,75.8359,75.8085,75.8085,4827.0
2019-05-06 14:25:00,82.94,82.97,82.94,82.97,1300.0,75.7994,75.8268,75.7994,75.8268,1300.0
2019-05-06 14:30:00,82.97,83.01,82.96,82.99,3412.0,75.8268,75.8633,75.8177,75.8451,3412.0
2019-05-06 14:35:00,82.99,83.04,82.99,83.02,3218.0,75.8451,75.8908,75.8451,75.8725,3218.0
2019-05-06 14:40:00,82.98,83.04,82.98,83.04,4467.0,75.8359,75.8908,75.8359,75.8908,4467.0
2019-05-06 14:45:00,83.04,83.11,83.04,83.1,6392.0,75.8908,75.9547,75.8908,75.9456,6392.0
2019-05-06 14:50:00,83.13,83.14,83.08,83.09,2049.0,75.973,75.9822,75.9273,75.9365,2049.0
2019-05-06 14:55:00,83.1,83.1,83.02,83.06,4002.0,75.9456,75.9456,75.8725,75.909,4002.0
2019-05-06 15:00:00,83.07,83.08,83.06,83.07,4881.0,75.9182,75.9273,75.909,75.9182,4881.0
2019-05-06 15:05:00,83.07,83.14,83.07,83.13,5153.0,75.9182,75.9822,75.9182,75.973,5153.0
2019-05-06 15:10:00,83.12,83.15,83.09,83.09,4502.0,75.9639,75.9913,75.9365,75.9365,4502.0
2019-05-06 15:15:00,83.09,83.11,83.09,83.09,5543.0,75.9365,75.9547,75.9365,75.9365,5543.0
2019-05-06 15:20:00,83.09,83.13,83.08,83.12,7837.0,75.9365,75.973,75.9273,75.9639,7837.0
2019-05-06 15:25:00,83.12,83.19,83.12,83.19,5338.0,75.9639,76.0278,75.9639,76.0278,5338.0
2019-05-06 15:30:00,83.17,83.25,83.14,83.25,13054.0,76.0096,76.0827,75.9822,76.0827,13054.0
2019-05-06 15:35:00,83.25,83.35,83.24,83.3,21931.0,76.0827,76.1741,76.0735,76.1284,21931.0
2019-05-06 15:40:00,83.29,83.3,83.21,83.21,11531.0,76.1192,76.1284,76.0461,76.0461,11531.0
2019-05-06 15:45:00,83.2,83.22,83.16,83.22,26407.0,76.037,76.0553,76.0004,76.0553,26407.0
2019-05-06 15:50:00,83.22,83.27,83.21,83.23,34779.0,76.0553,76.101,76.0461,76.0644,34779.0
2019-05-06 15:55:00,83.24,83.26,83.16,83.26,72051.0,76.0735,76.0918,76.0004,76.0918,72051.0
2019-05-07 09:30:00,82.95,82.96,82.66,82.67,12190.0,75.8085,75.8177,75.5435,75.5526,12190.0
2019-05-07 09:35:00,82.9,83.09,82.88,83.09,4559.0,75.7628,75.9365,75.7445,75.9365,4559.0
2019-05-07 09:40:00,83.06,83.06,82.82,82.82,7998.0,75.909,75.909,75.6897,75.6897,7998.0
2019-05-07 09:45:00,82.85,82.93,82.72,82.77,8615.0,75.7171,75.7902,75.5983,75.644,8615.0
2019-05-07 09:50:00,82.82,82.95,82.69,82.93,9637.0,75.6897,75.8085,75.5709,75.7902,9637.0
2019-05-07 09:55:00,82.93,83.06,82.93,83.04,4782.0,75.7902,75.909,75.7902,75.8908,4782.0
2019-05-07 10:00:00,83.05,83.05,82.84,82.9,5831.0,75.8999,75.8999,75.708,75.7628,5831.0
2019-05-07 10:05:00,82.85,82.89,82.79,82.89,9690.0,75.7171,75.7537,75.6623,75.7537,9690.0
2019-05-07 10:10:00,82.86,82.92,82.81,82.86,9107.0,75.7263,75.7811,75.6806,75.7263,9107.0
2019-05-07 10:15:00,82.81,82.83,82.74,82.81,6168.0,75.6806,75.6988,75.6166,75.6806,6168.0
2019-05-07 10:20:00,82.81,82.91,82.78,82.84,7060.0,75.6806,75.772,75.6531,75.708,7060.0
2019-05-07 10:25:00,82.84,82.9,82.8,82.85,5245.0,75.708,75.7628,75.6714,75.7171,5245.0
2019-05-07 10:30:00,82.86,82.89,82.79,82.81,3805.0,75.7263,75.7537,75.6623,75.6806,3805.0
2019-05-07 10:35:00,82.83,82.85,82.78,82.79,5394.0,75.6988,75.7171,75.6531,75.6623,5394.0
2019-05-07 10:40:00,82.79,82.82,82.77,82.79,10425.0,75.6623,75.6897,75.644,75.6623,10425.0
2019-05-07 10:45:00,82.77,82.93,82.77,82.93,6069.0,75.644,75.7902,75.644,75.7902,6069.0
2019-05-07 10:50:00,82.91,82.98,82.87,82.94,6632.0,75.772,75.8359,75.7354,75.7994,6632.0
2019-05-07 10:55:00,82.96,82.99,82.9,82.95,6000.0,75.8177,75.8451,75.7628,75.8085,6000.0
2019-05-07 11:00:00,82.94,82.94,82.87,82.88,5439.0,75.7994,75.7994,75.7354,75.7445,5439.0
2019-05-07 11:05:00,82.89,82.96,82.88,82.96,4708.0,75.7537,75.8177,75.7445,75.8177,4708.0
2019-05-07 11:10:00,82.96,82.99,82.93,82.98,9082.0,75.8177,75.8451,75.7902,75.8359,9082.0
2019-05-07 11:15:00,82.98,83.01,82.92,82.96,7606.0,75.8359,75.8633,75.7811,75.8177,7606.0
2019-05-07 11:20:00,82.96,82.96,82.82,82.87,8405.0,75.8177,75.8177,75.6897,75.7354,8405.0
2019-05-07 11:25:00,82.85,82.99,82.85,82.97,9820.0,75.7171,75.8451,75.7171,75.8268,9820.0
2019-05-07 11:30:00,82.98,83.06,82.98,83.06,7885.0,75.8359,75.909,75.8359,75.909,7885.0
2019-05-07 11:35:00,83.07,83.1,82.95,83.02,51809.0,75.9182,75.9456,75.8085,75.8725,51809.0
2019-05-07 11:40:00,83.03,83.08,82.85,82.85,5805.0,75.8816,75.9273,75.7171,75.7171,5805.0
2019-05-07 11:45:00,82.85,82.9,82.8,82.9,9634.0,75.7171,75.7628,75.6714,75.7628,9634.0
2019-05-07 11:50:00,82.86,82.86,82.74,82.8,6222.0,75.7263,75.7263,75.6166,75.6714,6222.0
2019-05-07 11:55:00,82.81,82.84,82.75,82.82,4285.0,75.6806,75.708,75.6257,75.6897,4285.0
2019-05-07 12:00:00,82.78,82.8,82.74,82.8,5052.0,75.6531,75.6714,75.6166,75.6714,5052.0
2019-05-07 12:05:00,82.81,82.86,82.81,82.83,4796.0,75.6806,75.7263,75.6806,75.6988,4796.0
2019-05-07 12:10:00,82.83,82.84,82.78,82.8,8097.0,75.6988,75.708,75.6531,75.6714,8097.0
2019-05-07 12:15:00,82.79,82.82,82.78,82.79,3600.0,75.6623,75.6897,75.6531,75.6623,3600.0
2019-05-07 12:20:00,82.8,82.85,82.77,82.81,4637.0,75.6714,75.7171,75.644,75.6806,4637.0
2019-05-07 12:25:00,82.82,82.9,82.82,82.9,3300.0,75.6897,75.7628,75.6897,75.7628,3300.0
2019-05-07 12:30:00,82.86,82.9,82.85,82.85,2637.0,75.7263,75.7628,75.7171,75.7171,2637.0
2019-05-07 12:35:00,82.84,82.89,82.83,82.83,4690.0,75.708,75.7537,75.6988,75.6988,4690.0
2019-05-07 12:40:00,82.82,82.82,82.77,82.77,6507.0,75.6897,75.6897,75.644,75.644,6507.0
2019-05-07 12:45:00,82.77,82.85,82.77,82.83,3224.0,75.644,75.7171,75.644,75.6988,3224.0
2019-05-07 12:50:00,82.82,82.89,82.82,82.85,4500.0,75.6897,75.7537,75.6897,75.7171,4500.0
2019-05-07 12:55:00,82.86,82.86,82.78,82.78,5565.0,75.7263,75.7263,75.6531,75.6531,5565.0
2019-05-07 13:00:00,82.76,82.79,82.71,82.75,7272.0,75.6349,75.6623,75.5892,75.6257,7272.0
2019-05-07 13:05:00,82.73,82.74,82.64,82.66,4494.0,75.6075,75.6166,75.5252,75.5435,4494.0
2019-05-07 13:10:00,82.66,82.86,82.65,82.77,32012.0,75.5435,75.7263,75.5343,75.644,32012.0
2019-05-07 13:15:00,82.77,82.77,82.66,82.68,13348.0,75.644,75.644,75.5435,75.5618,13348.0
2019-05-07 13:20:00,82.69,82.7,82.63,82.66,7011.0,75.5709,75.58,75.5161,75.5435,7011.0
2019-05-07 13:25:00,82.63,82.65,82.56,82.56,3226.0,75.5161,75.5343,75.4521,75.4521,3226.0
2019-05-07 13:30:00,82.56,82.57,82.5,82.57,4350.0,75.4521,75.4612,75.3973,75.4612,4350.0
2019-05-07 13:35:00,82.55,82.58,82.52,82.56,4383.0,75.4429,75.4704,75.4155,75.4521,4383.0
2019-05-07 13:40:00,82.56,82.57,82.53,82.55,8674.0,75.4521,75.4612,75.4247,75.4429,8674.0
2019-05-07 13:45:00,82.56,82.64,82.55,82.63,10942.0,75.4521,75.5252,75.4429,75.5161,10942.0
2019-05-07 13:50:00,82.63,82.69,82.63,82.69,4208.0,75.5161,75.5709,75.5161,75.5709,4208.0
2019-05-07 13:55:00,82.69,82.69,82.65,82.65,2800.0,75.5709,75.5709,75.5343,75.5343,2800.0
2019-05-07 14:00:00,82.65,82.68,82.59,82.61,6284.0,75.5343,75.5618,75.4795,75.4978,6284.0
2019-05-07 14:05:00,82.62,82.69,82.61,82.66,6087.0,75.5069,75.5709,75.4978,75.5435,6087.0
2019-05-07 14:10:00,82.66,82.66,82.59,82.62,2719.0,75.5435,75.5435,75.4795,75.5069,2719.0
2019-05-07 14:15:00,82.63,82.66,82.6,82.62,4873.0,75.5161,75.5435,75.4886,75.5069,4873.0
2019-05-07 14:20:00,82.66,82.66,82.59,82.62,8902.0,75.5435,75.5435,75.4795,75.5069,8902.0
2019-05-07 14:25:00,82.63,82.63,82.56,82.57,4355.0,75.5161,75.5161,75.4521,75.4612,4355.0
2019-05-07 14:30:00,82.58,82.6,82.49,82.51,14687.0,75.4704,75.4886,75.3881,75.4064,14687.0
2019-05-07 14:35:00,82.51,82.58,82.5,82.58,9430.0,75.4064,75.4704,75.3973,75.4704,9430.0
2019-05-07 14:40:00,82.58,82.6,82.54,82.54,6584.0,75.4704,75.4886,75.4338,75.4338,6584.0
2019-05-07 14:45:00,82.53,82.57,82.42,82.42,11767.0,75.4247,75.4612,75.3241,75.3241,11767.0
2019-05-07 14:50:00,82.43,82.51,82.43,82.5,12322.0,75.3333,75.4064,75.3333,75.3973,12322.0
2019-05-07 14:55:00,82.51,82.59,82.49,82.49,25031.0,75.4064,75.4795,75.3881,75.3881,25031.0
2019-05-07 15:00:00,82.5,82.51,82.42,82.45,8571.0,75.3973,75.4064,75.3241,75.3516,8571.0
2019-05-07 15:05:00,82.47,82.49,82.39,82.44,8206.0,75.3698,75.3881,75.2967,75.3424,8206.0
2019-05-07 15:10:00,82.42,82.45,82.37,82.37,18190.0,75.3241,75.3516,75.2784,75.2784,18190.0
2019-05-07 15:15:00,82.36,82.36,82.27,82.27,7112.0,75.2693,75.2693,75.1871,75.1871,7112.0
2019-05-07 15:20:00,82.28,82.29,82.2,82.21,10350.0,75.1962,75.2053,75.1231,75.1322,10350.0
2019-05-07 15:25:00,82.22,82.25,82.2,82.22,6421.0,75.1414,75.1688,75.1231,75.1414,6421.0
2019-05-07 15:30:00,82.21,82.37,82.16,82.31,30346.0,75.1322,75.2784,75.0865,75.2236,30346.0
2019-05-07 15:35:00,82.31,82.33,82.23,82.26,24874.0,75.2236,75.2419,75.1505,75.1779,24874.0
2019-05-07 15:40:00,82.26,82.42,82.25,82.39,20250.0,75.1779,75.3241,75.1688,75.2967,20250.0
2019-05-07 15:45:00,82.41,82.49,82.37,82.49,19781.0,75.315,75.3881,75.2784,75.3881,19781.0
2019-05-07 15:50:00,82.48,82.6,82.44,82.55,31379.0,75.379,75.4886,75.3424,75.4429,31379.0
2019-05-07 15:55:00,82.56,82.7,82.55,82.66,77036.0,75.4521,75.58,75.4429,75.5435,77036.0
2019-05-08 09:30:00,82.51,82.59,82.44,82.59,11049.0,75.4064,75.4795,75.3424,75.4795,11049.0
2019-05-08 09:35:00,82.68,82.68,82.4,82.51,3507.0,75.5618,75.5618,75.3059,75.4064,3507.0
2019-05-08 09:40:00,82.51,82.64,82.42,82.52,4042.0,75.4064,75.5252,75.3241,75.4155,4042.0
2019-05-08 09:45:00,82.53,82.56,82.38,82.38,3841.0,75.4247,75.4521,75.2876,75.2876,3841.0
2019-05-08 09:50:00,82.32,82.39,82.3,82.39,4817.0,75.2328,75.2967,75.2145,75.2967,4817.0
2019-05-08 09:55:00,82.41,82.43,82.34,82.41,6959.0,75.315,75.3333,75.251,75.315,6959.0
2019-05-08 10:00:00,82.4,82.47,82.34,82.34,5325.0,75.3059,75.3698,75.251,75.251,5325.0
2019-05-08 10:05:00,82.29,82.43,82.29,82.41,5139.0,75.2053,75.3333,75.2053,75.315,5139.0
2019-05-08 10:10:00,82.39,82.45,82.32,82.45,8400.0,75.2967,75.3516,75.2328,75.3516,8400.0
2019-05-08 10:15:00,82.46,82.59,82.46,82.57,6034.0,75.3607,75.4795,75.3607,75.4612,6034.0
2019-05-08 10:20:00,82.59,82.59,82.47,82.51,7791.0,75.4795,75.4795,75.3698,75.4064,7791.0
2019-05-08 10:25:00,82.5,82.53,82.38,82.41,6014.0,75.3973,75.4247,75.2876,75.315,6014.0
2019-05-08 10:30:00,82.39,82.39,82.31,82.33,4405.0,75.2967,75.2967,75.2236,75.2419,4405.0
2019-05-08 10:35:00,82.35,82.37,82.28,82.29,4388.0,75.2602,75.2784,75.1962,75.2053,4388.0
2019-05-08 10:40:00,82.32,82.4,82.29,82.39,4370.0,75.2328,75.3059,75.2053,75.2967,4370.0
2019-05-08 10:45:00,82.38,82.42,82.36,82.4,2400.0,75.2876,75.3241,75.2693,75.3059,2400.0
2019-05-08 10:50:00,82.39,82.46,82.38,82.45,3299.0,75.2967,75.3607,75.2876,75.3516,3299.0
2019-05-08 10:55:00,82.44,82.57,82.4,82.57,5346.0,75.3424,75.4612,75.3059,75.4612,5346.0
2019-05-08 11:00:00,82.62,82.73,82.56,82.65,3851.0,75.5069,75.6075,75.4521,75.5343,3851.0
2019-05-08 11:05:00,82.66,82.72,82.6,82.68,4027.0,75.5435,75.5983,75.4886,75.5618,4027.0
2019-05-08 11:10:00,82.68,82.71,82.58,82.61,4476.0,75.5618,75.5892,75.4704,75.4978,4476.0
2019-05-08 11:15:00,82.6,82.69,82.6,82.66,4523.0,75.4886,75.5709,75.4886,75.5435,4523.0
2019-05-08 11:20:00,82.64,82.67,82.54,82.59,3701.0,75.5252,75.5526,75.4338,75.4795,3701.0
2019-05-08 11:25:00,82.58,82.63,82.55,82.6,3050.0,75.4704,75.5161,75.4429,75.4886,3050.0
2019-05-08 11:30:00,82.58,82.63,82.44,82.44,8051.0,75.4704,75.5161,75.3424,75.3424,8051.0
2019-05-08 11:35:00,82.49,82.5,82.44,82.47,2525.0,75.3881,75.3973,75.3424,75.3698,2525.0
2019-05-08 11:40:00,82.48,82.52,82.47,82.48,3308.0,75.379,75.4155,75.3698,75.379,3308.0
2019-05-08 11:45:00,82.53,82.61,82.49,82.61,4090.0,75.4247,75.4978,75.3881,75.4978,4090.0
2019-05-08 11:50:00,82.62,82.63,82.56,82.59,2600.0,75.5069,75.5161,75.4521,75.4795,2600.0
2019-05-08 11:55:00,82.61,82.68,82.61,82.66,2725.0,75.4978,75.5618,75.4978,75.5435,2725.0
2019-05-08 12:00:00,82.61,82.63,82.56,82.56,2433.0,75.4978,75.5161,75.4521,75.4521,2433.0
2019-05-08 12:05:00,82.55,82.57,82.48,82.49,4002.0,75.4429,75.4612,75.379,75.3881,4002.0
2019-05-08 12:10:00,82.49,82.54,82.48,82.5,2009.0,75.3881,75.4338,75.379,75.3973,2009.0
2019-05-08 12:15:00,82.52,82.62,82.52,82.59,3941.0,75.4155,75.5069,75.4155,75.4795,3941.0
2019-05-08 12:20:00,82.59,82.62,82.55,82.57,2300.0,75.4795,75.5069,75.4429,75.4612,2300.0
2019-05-08 12:25:00,82.55,82.63,82.55,82.63,2914.0,75.4429,75.5161,75.4429,75.5161,2914.0
2019-05-08 12:30:00,82.63,82.68,82.62,82.68,2029.0,75.5161,75.5618,75.5069,75.5618,2029.0
2019-05-08 12:35:00,82.65,82.7,82.64,82.67,3820.0,75.5343,75.58,75.5252,75.5526,3820.0
2019-05-08 12:40:00,82.68,82.73,82.66,82.71,3516.0,75.5618,75.6075,75.5435,75.5892,3516.0
2019-05-08 12:45:00,82.72,82.74,82.71,82.71,3064.0,75.5983,75.6166,75.5892,75.5892,3064.0
2019-05-08 12:50:00,82.74,82.78,82.72,82.78,1905.0,75.6166,75.6531,75.5983,75.6531,1905.0
2019-05-08 12:55:00,82.79,82.82,82.79,82.82,4407.0,75.6623,75.6897,75.6623,75.6897,4407.0
2019-05-08 13:00:00,82.83,82.84,82.78,82.81,2000.0,75.6988,75.708,75.6531,75.6806,2000.0
2019-05-08 13:05:00,82.79,82.82,82.77,82.77,3801.0,75.6623,75.6897,75.644,75.644,3801.0
2019-05-08 13:10:00,82.75,82.77,82.74,82.74,1900.0,75.6257,75.644,75.6166,75.6166,1900.0
2019-05-08 13:15:00,82.76,82.76,82.71,82.72,2011.0,75.6349,75.6349,75.5892,75.5983,2011.0
2019-05-08 13:20:00,82.73,82.76,82.73,82.74,2000.0,75.6075,75.6349,75.6075,75.6166,2000.0
2019-05-08 13:25:00,82.74,82.79,82.74,82.79,1456.0,75.6166,75.6623,75.6166,75.6623,1456.0
2019-05-08 13:30:00,82.8,82.81,82.78,82.8,2400.0,75.6714,75.6806,75.6531,75.6714,2400.0
2019-05-08 13:35:00,82.8,82.8,82.73,82.73,1900.0,75.6714,75.6714,75.6075,75.6075,1900.0
2019-05-08 13:40:00,82.73,82.75,82.69,82.73,2900.0,75.6075,75.6257,75.5709,75.6075,2900.0
2019-05-08 13:45:00,82.73,82.77,82.72,82.74,2317.0,75.6075,75.644,75.5983,75.6166,2317.0
2019-05-08 13:50:00,82.75,82.77,82.72,82.75,3570.0,75.6257,75.644,75.5983,75.6257,3570.0
2019-05-08 13:55:00,82.76,82.81,82.73,82.81,1900.0,75.6349,75.6806,75.6075,75.6806,1900.0
2019-05-08 14:00:00,82.81,82.81,82.77,82.77,2700.0,75.6806,75.6806,75.644,75.644,2700.0
2019-05-08 14:05:00,82.76,82.78,82.73,82.76,3353.0,75.6349,75.6531,75.6075,75.6349,3353.0
2019-05-08 14:10:00,82.77,82.77,82.73,82.73,3774.0,75.644,75.644,75.6075,75.6075,3774.0
2019-05-08 14:15:00,82.75,82.77,82.72,82.74,3760.0,75.6257,75.644,75.5983,75.6166,3760.0
2019-05-08 14:20:00,82.72,82.77,82.72,82.77,2315.0,75.5983,75.644,75.5983,75.644,2315.0
2019-05-08 14:25:00,82.77,82.78,82.75,82.78,1588.0,75.644,75.6531,75.6257,75.6531,1588.0
2019-05-08 14:30:00,82.79,82.82,82.79,82.8,4466.0,75.6623,75.6897,75.6623,75.6714,4466.0
2019-05-08 14:35:00,82.8,82.8,82.77,82.8,1873.0,75.6714,75.6714,75.644,75.6714,1873.0
2019-05-08 14:40:00,82.8,82.82,82.78,82.82,4150.0,75.6714,75.6897,75.6531,75.6897,4150.0
2019-05-08 14:45:00,82.82,82.82,82.77,82.8,2300.0,75.6897,75.6897,75.644,75.6714,2300.0
2019-05-08 14:50:00,82.79,82.79,82.75,82.79,3081.0,75.6623,75.6623,75.6257,75.6623,3081.0
2019-05-08 14:55:00,82.78,82.79,82.76,82.77,3460.0,75.6531,75.6623,75.6349,75.644,3460.0
2019-05-08 15:00:00,82.79,82.84,82.79,82.8,6657.0,75.6623,75.708,75.6623,75.6714,6657.0
2019-05-08 15:05:00,82.8,82.8,82.73,82.73,4546.0,75.6714,75.6714,75.6075,75.6075,4546.0
2019-05-08 15:10:00,82.74,82.75,82.72,82.75,2954.0,75.6166,75.6257,75.5983,75.6257,2954.0
2019-05-08 15:15:00,82.73,82.8,82.73,82.8,4899.0,75.6075,75.6714,75.6075,75.6714,4899.0
2019-05-08 15:20:00,82.79,82.83,82.79,82.81,4877.0,75.6623,75.6988,75.6623,75.6806,4877.0
2019-05-08 15:25:00,82.83,82.88,82.83,82.88,7734.0,75.6988,75.7445,75.6988,75.7445,7734.0
2019-05-08 15:30:00,82.89,82.92,82.84,82.85,8504.0,75.7537,75.7811,75.708,75.7171,8504.0
2019-05-08 15:35:00,82.85,82.88,82.81,82.81,8368.0,75.7171,75.7445,75.6806,75.6806,8368.0
2019-05-08 15:40:00,82.81,82.82,82.75,82.76,9754.0,75.6806,75.6897,75.6257,75.6349,9754.0
2019-05-08 15:45:00,82.75,82.76,82.58,82.58,11446.0,75.6257,75.6349,75.4704,75.4704,11446.0
2019-05-08 15:50:00,82.59,82.61,82.51,82.56,32796.0,75.4795,75.4978,75.4064,75.4521,32796.0
2019-05-08 15:55:00,82.56,82.57,82.47,82.53,54232.0,75.4521,75.4612,75.3698,75.4247,54232.0
2019-05-09 09:30:00,82.36,82.39,82.11,82.27,16436.0,75.2693,75.2967,75.0408,75.1871,16436.0
2019-05-09 09:35:00,82.25,82.45,82.18,82.43,21581.0,75.1688,75.3516,75.1048,75.3333,21581.0
2019-05-09 09:40:00,82.38,82.5,82.33,82.45,28654.0,75.2876,75.3973,75.2419,75.3516,28654.0
2019-05-09 09:45:00,82.46,82.46,82.3,82.3,5641.0,75.3607,75.3607,75.2145,75.2145,5641.0
2019-05-09 09:50:00,82.27,82.38,82.26,82.38,3178.0,75.1871,75.2876,75.1779,75.2876,3178.0
2019-05-09 09:55:00,82.36,82.42,82.3,82.37,12485.0,75.2693,75.3241,75.2145,75.2784,12485.0
2019-05-09 10:00:00,82.34,82.35,82.13,82.13,4380.0,75.251,75.2602,75.0591,75.0591,4380.0
2019-05-09 10:05:00,82.16,82.2,82.07,82.19,5114.0,75.0865,75.1231,75.0043,75.1139,5114.0
2019-05-09 10:10:00,82.2,82.26,82.19,82.22,5867.0,75.1231,75.1779,75.1139,75.1414,5867.0
2019-05-09 10:15:00,82.21,82.25,82.16,82.18,5110.0,75.1322,75.1688,75.0865,75.1048,5110.0
2019-05-09 10:20:00,82.16,82.16,82.07,82.15,12854.0,75.0865,75.0865,75.0043,75.0774,12854.0
2019-05-09 10:25:00,82.14,82.14,82.04,82.12,6795.0,75.0682,75.0682,74.9769,75.05,6795.0
2019-05-09 10:30:00,82.1,82.17,82.03,82.12,11782.0,75.0317,75.0957,74.9677,75.05,11782.0
2019-05-09 10:35:00,82.15,82.16,82.06,82.11,10476.0,75.0774,75.0865,74.9951,75.0408,10476.0
2019-05-09 10:40:00,82.12,82.25,82.12,82.21,3784.0,75.05,75.1688,75.05,75.1322,3784.0
2019-05-09 10:45:00,82.19,82.26,82.19,82.22,2888.0,75.1139,75.1779,75.1139,75.1414,2888.0
2019-05-09 10:50:00,82.22,82.24,82.19,82.19,4362.0,75.1414,75.1596,75.1139,75.1139,4362.0
2019-05-09 10:55:00,82.19,82.19,82.0,82.0,7301.0,75.1139,75.1139,74.9403,74.9403,7301.0
2019-05-09 11:00:00,82.03,82.07,81.96,82.03,15505.0,74.9677,75.0043,74.9037,74.9677,15505.0
2019-05-09 11:05:00,82.0,82.13,81.99,82.07,12928.0,74.9403,75.0591,74.9312,75.0043,12928.0
2019-05-09 11:10:00,82.08,82.18,82.03,82.15,4517.0,75.0134,75.1048,74.9677,75.0774,4517.0
2019-05-09 11:15:00,82.16,82.18,82.1,82.13,3686.0,75.0865,75.1048,75.0317,75.0591,3686.0
2019-05-09 11:20:00,82.11,82.14,82.03,82.05,7415.0,75.0408,75.0682,74.9677,74.986,7415.0
2019-05-09 11:25:00,82.05,82.06,81.93,82.03,5500.0,74.986,74.9951,74.8763,74.9677,5500.0
2019-05-09 11:30:00,82.05,82.16,82.04,82.13,3820.0,74.986,75.0865,74.9769,75.0591,3820.0
2019-05-09 11:35:00,82.14,82.18,82.08,82.09,4247.0,75.0682,75.1048,75.0134,75.0226,4247.0
2019-05-09 11:40:00,82.1,82.13,82.09,82.11,2400.0,75.0317,75.0591,75.0226,75.0408,2400.0
2019-05-09 11:45:00,82.13,82.15,82.1,82.13,3571.0,75.0591,75.0774,75.0317,75.0591,3571.0
2019-05-09 11:50:00,82.11,82.19,82.06,82.19,4789.0,75.0408,75.1139,74.9951,75.1139,4789.0
2019-05-09 11:55:00,82.19,82.2,82.13,82.15,4500.0,75.1139,75.1231,75.0591,75.0774,4500.0
2019-05-09 12:00:00,82.16,82.16,82.07,82.11,3063.0,75.0865,75.0865,75.0043,75.0408,3063.0
2019-05-09 12:05:00,82.09,82.14,82.05,82.13,4825.0,75.0226,75.0682,74.986,75.0591,4825.0
2019-05-09 12:10:00,82.13,82.24,82.13,82.23,7324.0,75.0591,75.1596,75.0591,75.1505,7324.0
2019-05-09 12:15:00,82.23,82.31,82.21,82.31,3732.0,75.1505,75.2236,75.1322,75.2236,3732.0
2019-05-09 12:20:00,82.29,82.3,82.23,82.23,4050.0,75.2053,75.2145,75.1505,75.1505,4050.0
2019-05-09 12:25:00,82.24,82.37,82.23,82.26,12784.0,75.1596,75.2784,75.1505,75.1779,12784.0
2019-05-09 12:30:00,82.28,82.42,82.28,82.4,4601.0,75.1962,75.3241,75.1962,75.3059,4601.0
2019-05-09 12:35:00,82.41,82.47,82.39,82.44,10210.0,75.315,75.3698,75.2967,75.3424,10210.0
2019-05-09 12:40:00,82.44,82.52,82.37,82.38,6668.0,75.3424,75.4155,75.2784,75.2876,6668.0
2019-05-09 12:45:00,82.38,82.46,82.35,82.46,6924.0,75.2876,75.3607,75.2602,75.3607,6924.0
2019-05-09 12:50:00,82.44,82.52,82.42,82.51,5386.0,75.3424,75.4155,75.3241,75.4064,5386.0
2019-05-09 12:55:00,82.49,82.51,82.46,82.47,5332.0,75.3881,75.4064,75.3607,75.3698,5332.0
2019-05-09 13:00:00,82.5,82.56,82.49,82.52,6945.0,75.3973,75.4521,75.3881,75.4155,6945.0
2019-05-09 13:05:00,82.52,82.56,82.44,82.45,4216.0,75.4155,75.4521,75.3424,75.3516,4216.0
2019-05-09 13:10:00,82.46,82.55,82.45,82.55,5200.0,75.3607,75.4429,75.3516,75.4429,5200.0
2019-05-09 13:15:00,82.57,82.58,82.5,82.51,3556.0,75.4612,75.4704,75.3973,75.4064,3556.0
2019-05-09 13:20:00,82.51,82.53,82.48,82.52,4372.0,75.4064,75.4247,75.379,75.4155,4372.0
2019-05-09 13:25:00,82.54,82.57,82.52,82.53,2533.0,75.4338,75.4612,75.4155,75.4247,2533.0
2019-05-09 13:30:00,82.52,82.53,82.5,82.52,2700.0,75.4155,75.4247,75.3973,75.4155,2700.0
2019-05-09 13:35:00,82.51,82.6,82.48,82.58,3824.0,75.4064,75.4886,75.379,75.4704,3824.0
2019-05-09 13:40:00,82.58,82.62,82.56,82.61,3709.0,75.4704,75.5069,75.4521,75.4978,3709.0
2019-05-09 13:45:00,82.62,82.77,82.61,82.77,4584.0,75.5069,75.644,75.4978,75.644,4584.0
2019-05-09 13:50:00,82.77,82.77,82.66,82.66,7132.0,75.644,75.644,75.5435,75.5435,7132.0
2019-05-09 13:55:00,82.65,82.67,82.62,82.63,5482.0,75.5343,75.5526,75.5069,75.5161,5482.0
2019-05-09 14:00:00,82.63,82.68,82.61,82.64,3625.0,75.5161,75.5618,75.4978,75.5252,3625.0
2019-05-09 14:05:00,82.63,82.68,82.61,82.68,3968.0,75.5161,75.5618,75.4978,75.5618,3968.0
2019-05-09 14:10:00,82.69,82.69,82.61,82.69,4598.0,75.5709,75.5709,75.4978,75.5709,4598.0
2019-05-09 14:15:00,82.69,82.77,82.69,82.75,2680.0,75.5709,75.644,75.5709,75.6257,2680.0
2019-05-09 14:20:00,82.76,82.78,82.68,82.68,4963.0,75.6349,75.6531,75.5618,75.5618,4963.0
2019-05-09 14:25:00,82.69,82.74,82.65,82.73,4121.0,75.5709,75.6166,75.5343,75.6075,4121.0
2019-05-09 14:30:00,82.75,82.79,82.73,82.75,10022.0,75.6257,75.6623,75.6075,75.6257,10022.0
2019-05-09 14:35:00,82.75,82.79,82.74,82.74,6237.0,75.6257,75.6623,75.6166,75.6166,6237.0
2019-05-09 14:40:00,82.75,82.82,82.74,82.79,3162.0,75.6257,75.6897,75.6166,75.6623,3162.0
2019-05-09 14:45:00,82.76,82.78,82.72,82.72,4366.0,75.6349,75.6531,75.5983,75.5983,4366.0
2019-05-09 14:50:00,82.73,82.77,82.72,82.72,7000.0,75.6075,75.644,75.5983,75.5983,7000.0
2019-05-09 14:55:00,82.72,82.74,82.65,82.66,3454.0,75.5983,75.6166,75.5343,75.5435,3454.0
2019-05-09 15:00:00,82.67,82.67,82.55,82.56,7500.0,75.5526,75.5526,75.4429,75.4521,7500.0
2019-05-09 15:05:00,82.58,82.61,82.5,82.51,3694.0,75.4704,75.4978,75.3973,75.4064,3694.0
2019-05-09 15:10:00,82.51,82.57,82.5,82.54,3104.0,75.4064,75.4612,75.3973,75.4338,3104.0
2019-05-09 15:15:00,82.54,82.59,82.53,82.58,6342.0,75.4338,75.4795,75.4247,75.4704,6342.0
2019-05-09 15:20:00,82.57,82.59,82.52,82.53,5253.0,75.4612,75.4795,75.4155,75.4247,5253.0
2019-05-09 15:25:00,82.54,82.64,82.54,82.63,8096.0,75.4338,75.5252,75.4338,75.5161,8096.0
2019-05-09 15:30:00,82.62,82.7,82.61,82.68,7036.0,75.5069,75.58,75.4978,75.5618,7036.0
2019-05-09 15:35:00,82.67,82.74,82.65,82.74,11727.0,75.5526,75.6166,75.5343,75.6166,11727.0
2019-05-09 15:40:00,82.73,82.73,82.63,82.66,17029.0,75.6075,75.6075,75.5161,75.5435,17029.0
2019-05-09 15:45:00,82.64,82.67,82.55,82.55,22303.0,75.5252,75.5526,75.4429,75.4429,22303.0
2019-05-09 15:50:00,82.55,82.68,82.54,82.67,30868.0,75.4429,75.5618,75.4338,75.5526,30868.0
2019-05-09 15:55:00,82.67,82.71,82.57,82.67,58491.0,75.5526,75.5892,75.4612,75.5526,58491.0
2019-05-10 09:30:00,82.45,82.75,82.45,82.7,15528.0,75.3516,75.6257,75.3516,75.58,15528.0
2019-05-10 09:35:00,82.75,82.85,82.66,82.77,27425.0,75.6257,75.7171,75.5435,75.644,27425.0
2019-05-10 09:40:00,82.77,82.88,82.69,82.88,9271.0,75.644,75.7445,75.5709,75.7445,9271.0
2019-05-10 09:45:00,82.87,82.95,82.79,82.95,6769.0,75.7354,75.8085,75.6623,75.8085,6769.0
2019-05-10 09:50:00,82.92,82.96,82.81,82.81,4924.0,75.7811,75.8177,75.6806,75.6806,4924.0
2019-05-10 09:55:00,82.81,82.86,82.77,82.81,2625.0,75.6806,75.7263,75.644,75.6806,2625.0
2019-05-10 10:00:00,82.77,82.77,82.68,82.71,3600.0,75.644,75.644,75.5618,75.5892,3600.0
2019-05-10 10:05:00,82.73,82.74,82.65,82.67,6479.0,75.6075,75.6166,75.5343,75.5526,6479.0
2019-05-10 10:10:00,82.68,82.68,82.52,82.56,15826.0,75.5618,75.5618,75.4155,75.4521,15826.0
2019-05-10 10:15:00,82.54,82.76,82.51,82.73,4914.0,75.4338,75.6349,75.4064,75.6075,4914.0
2019-05-10 10:20:00,82.73,82.76,82.68,82.7,2783.0,75.6075,75.6349,75.5618,75.58,2783.0
2019-05-10 10:25:00,82.67,82.72,82.62,82.64,4330.0,75.5526,75.5983,75.5069,75.5252,4330.0
2019-05-10 10:30:00,82.64,82.66,82.6,82.63,4184.0,75.5252,75.5435,75.4886,75.5161,4184.0
2019-05-10 10:35:00,82.61,82.68,82.57,82.62,4600.0,75.4978,75.5618,75.4612,75.5069,4600.0
2019-05-10 10:40:00,82.62,82.62,82.43,82.53,5800.0,75.5069,75.5069,75.3333,75.4247,5800.0
2019-05-10 10:45:00,82.55,82.62,82.53,82.55,1600.0,75.4429,75.5069,75.4247,75.4429,1600.0
2019-05-10 10:50:00,82.56,82.6,82.49,82.59,13277.0,75.4521,75.4886,75.3881,75.4795,13277.0
2019-05-10 10:55:00,82.58,82.64,82.51,82.51,2565.0,75.4704,75.5252,75.4064,75.4064,2565.0
2019-05-10 11:00:00,82.55,82.59,82.52,82.59,10942.0,75.4429,75.4795,75.4155,75.4795,10942.0
2019-05-10 11:05:00,82.59,82.71,82.58,82.68,4810.0,75.4795,75.5892,75.4704,75.5618,4810.0
2019-05-10 11:10:00,82.7,82.79,82.7,82.76,2800.0,75.58,75.6623,75.58,75.6349,2800.0
2019-05-10 11:15:00,82.78,82.78,82.71,82.77,5000.0,75.6531,75.6531,75.5892,75.644,5000.0
2019-05-10 11:20:00,82.76,82.79,82.74,82.75,2823.0,75.6349,75.6623,75.6166,75.6257,2823.0
2019-05-10 11:25:00,82.75,82.76,82.66,82.67,3734.0,75.6257,75.6349,75.5435,75.5526,3734.0
2019-05-10 11:30:00,82.66,82.67,82.56,82.58,5952.0,75.5435,75.5526,75.4521,75.4704,5952.0
2019-05-10 11:35:00,82.57,82.76,82.56,82.7,4000.0,75.4612,75.6349,75.4521,75.58,4000.0
2019-05-10 11:40:00,82.74,82.75,82.67,82.67,1400.0,75.6166,75.6257,75.5526,75.5526,1400.0
2019-05-10 11:45:00,82.74,82.77,82.7,82.74,2500.0,75.6166,75.644,75.58,75.6166,2500.0
2019-05-10 11:50:00,82.73,82.8,82.68,82.78,3211.0,75.6075,75.6714,75.5618,75.6531,3211.0
2019-05-10 11:55:00,82.74,82.87,82.74,82.87,3000.0,75.6166,75.7354,75.6166,75.7354,3000.0
2019-05-10 12:00:00,82.89,82.96,82.87,82.95,2871.0,75.7537,75.8177,75.7354,75.8085,2871.0
2019-05-10 12:05:00,82.91,82.94,82.87,82.9,3400.0,75.772,75.7994,75.7354,75.7628,3400.0
2019-05-10 12:10:00,82.91,83.03,82.9,82.98,7519.0,75.772,75.8816,75.7628,75.8359,7519.0
2019-05-10 12:15:00,82.99,83.14,82.99,83.11,2738.0,75.8451,75.9822,75.8451,75.9547,2738.0
2019-05-10 12:20:00,83.13,83.18,83.07,83.13,2900.0,75.973,76.0187,75.9182,75.973,2900.0
2019-05-10 12:25:00,83.14,83.31,83.14,83.24,3700.0,75.9822,76.1375,75.9822,76.0735,3700.0
2019-05-10 12:30:00,83.26,83.4,83.24,83.34,3017.0,76.0918,76.2198,76.0735,76.1649,3017.0
2019-05-10 12:35:00,83.36,83.36,83.31,83.31,2700.0,76.1832,76.1832,76.1375,76.1375,2700.0
2019-05-10 12:40:00,83.3,83.37,83.28,83.35,3223.0,76.1284,76.1924,76.1101,76.1741,3223.0
2019-05-10 12:45:00,83.35,83.38,83.3,83.3,4285.0,76.1741,76.2015,76.1284,76.1284,4285.0
2019-05-10 12:50:00,83.29,83.4,83.29,83.39,2388.0,76.1192,76.2198,76.1192,76.2106,2388.0
2019-05-10 12:55:00,83.4,83.41,83.37,83.37,2200.0,76.2198,76.2289,76.1924,76.1924,2200.0
2019-05-10 13:00:00,83.36,83.46,83.34,83.46,3066.0,76.1832,76.2746,76.1649,76.2746,3066.0
2019-05-10 13:05:00,83.41,83.43,83.34,83.37,2800.0,76.2289,76.2472,76.1649,76.1924,2800.0
2019-05-10 13:10:00,83.38,83.42,83.35,83.4,5200.0,76.2015,76.238,76.1741,76.2198,5200.0
2019-05-10 13:15:00,83.39,83.55,83.39,83.52,5713.0,76.2106,76.3569,76.2106,76.3294,5713.0
2019-05-10 13:20:00,83.54,83.59,83.46,83.48,4766.0,76.3477,76.3934,76.2746,76.2929,4766.0
2019-05-10 13:25:00,83.48,83.53,83.48,83.51,3962.0,76.2929,76.3386,76.2929,76.3203,3962.0
2019-05-10 13:30:00,83.52,83.57,83.48,83.55,4265.0,76.3294,76.3751,76.2929,76.3569,4265.0
2019-05-10 13:35:00,83.54,83.61,83.53,83.58,4518.0,76.3477,76.4117,76.3386,76.3843,4518.0
2019-05-10 13:40:00,83.59,83.61,83.55,83.58,3326.0,76.3934,76.4117,76.3569,76.3843,3326.0
2019-05-10 13:45:00,83.57,83.7,83.57,83.68,6958.0,76.3751,76.4939,76.3751,76.4757,6958.0
2019-05-10 13:50:00,83.69,83.76,83.68,83.72,3013.0,76.4848,76.5488,76.4757,76.5122,3013.0
2019-05-10 13:55:00,83.71,83.72,83.63,83.69,2492.0,76.5031,76.5122,76.43,76.4848,2492.0
2019-05-10 14:00:00,83.7,83.78,83.68,83.78,5658.0,76.4939,76.5671,76.4757,76.5671,5658.0
2019-05-10 14:05:00,83.79,83.83,83.77,83.83,3917.0,76.5762,76.6127,76.5579,76.6127,3917.0
2019-05-10 14:10:00,83.84,83.84,83.74,83.75,3573.0,76.6219,76.6219,76.5305,76.5396,3573.0
2019-05-10 14:15:00,83.73,83.76,83.6,83.6,5686.0,76.5214,76.5488,76.4026,76.4026,5686.0
2019-05-10 14:20:00,83.62,83.68,83.61,83.67,2074.0,76.4208,76.4757,76.4117,76.4665,2074.0
2019-05-10 14:25:00,83.68,83.7,83.63,83.68,4375.0,76.4757,76.4939,76.43,76.4757,4375.0
2019-05-10 14:30:00,83.67,83.72,83.67,83.72,4136.0,76.4665,76.5122,76.4665,76.5122,4136.0
2019-05-10 14:35:00,83.73,83.78,83.69,83.76,2644.0,76.5214,76.5671,76.4848,76.5488,2644.0
2019-05-10 14:40:00,83.76,83.84,83.76,83.81,4587.0,76.5488,76.6219,76.5488,76.5945,4587.0
2019-05-10 14:45:00,83.81,83.89,83.81,83.87,7961.0,76.5945,76.6676,76.5945,76.6493,7961.0
2019-05-10 14:50:00,83.87,83.97,83.86,83.97,5756.0,76.6493,76.7407,76.6402,76.7407,5756.0
2019-05-10 14:55:00,83.98,83.98,83.8,83.83,5481.0,76.7498,76.7498,76.5853,76.6127,5481.0
2019-05-10 15:00:00,83.85,83.97,83.85,83.97,27963.0,76.631,76.7407,76.631,76.7407,27963.0
2019-05-10 15:05:00,83.96,83.98,83.93,83.95,7821.0,76.7316,76.7498,76.7041,76.7224,7821.0
2019-05-10 15:10:00,83.95,83.96,83.89,83.94,7434.0,76.7224,76.7316,76.6676,76.7133,7434.0
2019-05-10 15:15:00,83.95,84.18,83.93,84.15,8330.0,76.7224,76.9326,76.7041,76.9052,8330.0
2019-05-10 15:20:00,84.14,84.19,84.08,84.09,9882.0,76.8961,76.9418,76.8412,76.8504,9882.0
2019-05-10 15:25:00,84.09,84.18,84.08,84.11,7399.0,76.8504,76.9326,76.8412,76.8686,7399.0
2019-05-10 15:30:00,84.11,84.12,83.94,83.94,12026.0,76.8686,76.8778,76.7133,76.7133,12026.0
2019-05-10 15:35:00,83.93,84.01,83.91,83.92,13043.0,76.7041,76.7773,76.6859,76.695,13043.0
2019-05-10 15:40:00,83.91,83.91,83.8,83.83,12406.0,76.6859,76.6859,76.5853,76.6127,12406.0
2019-05-10 15:45:00,83.84,83.88,83.73,83.75,30323.0,76.6219,76.6584,76.5214,76.5396,30323.0
2019-05-10 15:50:00,83.74,83.97,83.74,83.97,24782.0,76.5305,76.7407,76.5305,76.7407,24782.0
2019-05-10 15:55:00,83.96,84.1,83.87,84.08,70799.0,76.7316,76.8595,76.6493,76.8412,70799.0
2019-05-13 09:30:00,83.32,83.32,83.01,83.13,36016.0,76.1467,76.1467,75.8633,75.973,36016.0
2019-05-13 09:35:00,83.18,83.21,83.03,83.2,16200.0,76.0187,76.0461,75.8816,76.037,16200.0
2019-05-13 09:40:00,83.22,83.39,83.16,83.18,12785.0,76.0553,76.2106,76.0004,76.0187,12785.0
2019-05-13 09:45:00,83.16,83.39,83.16,83.29,5800.0,76.0004,76.2106,76.0004,76.1192,5800.0
2019-05-13 09:50:00,83.21,83.31,83.09,83.27,6275.0,76.0461,76.1375,75.9365,76.101,6275.0
2019-05-13 09:55:00,83.23,83.23,83.14,83.19,5227.0,76.0644,76.0644,75.9822,76.0278,5227.0
2019-05-13 10:00:00,83.19,83.21,83.1,83.1,10051.0,76.0278,76.0461,75.9456,75.9456,10051.0
2019-05-13 10:05:00,83.11,83.22,83.07,83.17,4300.0,75.9547,76.0553,75.9182,76.0096,4300.0
2019-05-13 10:10:00,83.2,83.24,83.18,83.24,1500.0,76.037,76.0735,76.0187,76.0735,1500.0
2019-05-13 10:15:00,83.23,83.28,83.18,83.23,1346.0,76.0644,76.1101,76.0187,76.0644,1346.0
2019-05-13 10:20:00,83.21,83.23,83.13,83.19,3864.0,76.0461,76.0644,75.973,76.0278,3864.0
2019-05-13 10:25:00,83.26,83.29,83.25,83.25,1948.0,76.0918,76.1192,76.0827,76.0827,1948.0
2019-05-13 10:30:00,83.28,83.38,83.19,83.25,10178.0,76.1101,76.2015,76.0278,76.0827,10178.0
2019-05-13 10:35:00,83.27,83.35,83.26,83.31,9281.0,76.101,76.1741,76.0918,76.1375,9281.0
2019-05-13 10:40:00,83.33,83.39,83.32,83.33,3251.0,76.1558,76.2106,76.1467,76.1558,3251.0
2019-05-13 10:45:00,83.37,83.4,83.26,83.28,4970.0,76.1924,76.2198,76.0918,76.1101,4970.0
2019-05-13 10:50:00,83.26,83.28,83.1,83.16,8063.0,76.0918,76.1101,75.9456,76.0004,8063.0
2019-05-13 10:55:00,83.16,83.2,83.1,83.16,8786.0,76.0004,76.037,75.9456,76.0004,8786.0
2019-05-13 11:00:00,83.17,83.23,83.13,83.13,6305.0,76.0096,76.0644,75.973,75.973,6305.0
2019-05-13 11:05:00,83.14,83.22,83.14,83.19,3859.0,75.9822,76.0553,75.9822,76.0278,3859.0
2019-05-13 11:10:00,83.2,83.32,83.17,83.29,3768.0,76.037,76.1467,76.0096,76.1192,3768.0
2019-05-13 11:15:00,83.32,83.32,83.21,83.27,4373.0,76.1467,76.1467,76.0461,76.101,4373.0
2019-05-13 11:20:00,83.28,83.32,83.27,83.31,3600.0,76.1101,76.1467,76.101,76.1375,3600.0
2019-05-13 11:25:00,83.31,83.38,83.26,83.31,5634.0,76.1375,76.2015,76.0918,76.1375,5634.0
2019-05-13 11:30:00,83.32,83.36,83.24,83.31,2803.0,76.1467,76.1832,76.0735,76.1375,2803.0
2019-05-13 11:35:00,83.28,83.28,83.24,83.25,2376.0,76.1101,76.1101,76.0735,76.0827,2376.0
2019-05-13 11:40:00,83.25,83.29,83.17,83.19,3249.0,76.0827,76.1192,76.0096,76.0278,3249.0
2019-05-13 11:45:00,83.21,83.22,83.15,83.16,2900.0,76.0461,76.0553,75.9913,76.0004,2900.0
2019-05-13 11:50:00,83.2,83.2,83.14,83.19,5660.0,76.037,76.037,75.9822,76.0278,5660.0
2019-05-13 11:55:00,83.18,83.35,83.18,83.35,6216.0,76.0187,76.1741,76.0187,76.1741,6216.0
2019-05-13 12:00:00,83.36,83.37,83.33,83.35,6481.0,76.1832,76.1924,76.1558,76.1741,6481.0
2019-05-13 12:05:00,83.37,83.38,83.28,83.33,26347.0,76.1924,76.2015,76.1101,76.1558,26347.0
2019-05-13 12:10:00,83.35,83.36,83.33,83.35,7403.0,76.1741,76.1832,76.1558,76.1741,7403.0
2019-05-13 12:15:00,83.33,83.37,83.31,83.37,9831.0,76.1558,76.1924,76.1375,76.1924,9831.0
2019-05-13 12:20:00,83.36,83.41,83.36,83.4,4023.0,76.1832,76.2289,76.1832,76.2198,4023.0
2019-05-13 12:25:00,83.38,83.4,83.27,83.3,9826.0,76.2015,76.2198,76.101,76.1284,9826.0
2019-05-13 12:30:00,83.28,83.31,83.25,83.31,6968.0,76.1101,76.1375,76.0827,76.1375,6968.0
2019-05-13 12:35:00,83.3,83.37,83.28,83.32,5562.0,76.1284,76.1924,76.1101,76.1467,5562.0
2019-05-13 12:40:00,83.31,83.35,83.31,83.33,6650.0,76.1375,76.1741,76.1375,76.1558,6650.0
2019-05-13 12:45:00,83.32,83.42,83.32,83.4,3944.0,76.1467,76.238,76.1467,76.2198,3944.0
2019-05-13 12:50:00,83.42,83.46,83.4,83.44,14583.0,76.238,76.2746,76.2198,76.2563,14583.0
2019-05-13 12:55:00,83.42,83.46,83.39,83.39,16767.0,76.238,76.2746,76.2106,76.2106,16767.0
2019-05-13 13:00:00,83.39,83.39,83.31,83.36,5859.0,76.2106,76.2106,76.1375,76.1832,5859.0
2019-05-13 13:05:00,83.36,83.42,83.35,83.4,7543.0,76.1832,76.238,76.1741,76.2198,7543.0
2019-05-13 13:10:00,83.4,83.41,83.36,83.4,6807.0,76.2198,76.2289,76.1832,76.2198,6807.0
2019-05-13 13:15:00,83.39,83.43,83.35,83.35,6921.0,76.2106,76.2472,76.1741,76.1741,6921.0
2019-05-13 13:20:00,83.35,83.39,83.33,83.38,4741.0,76.1741,76.2106,76.1558,76.2015,4741.0
2019-05-13 13:25:00,83.37,83.46,83.37,83.42,9303.0,76.1924,76.2746,76.1924,76.238,9303.0
2019-05-13 13:30:00,83.41,83.52,83.41,83.5,7232.0,76.2289,76.3294,76.2289,76.3112,7232.0
2019-05-13 13:35:00,83.51,83.62,83.48,83.59,10118.0,76.3203,76.4208,76.2929,76.3934,10118.0
2019-05-13 13:40:00,83.59,83.61,83.52,83.52,4711.0,76.3934,76.4117,76.3294,76.3294,4711.0
2019-05-13 13:45:00,83.5,83.58,83.47,83.55,8421.0,76.3112,76.3843,76.2837,76.3569,8421.0
2019-05-13 13:50:00,83.56,83.57,83.5,83.54,5638.0,76.366,76.3751,76.3112,76.3477,5638.0
2019-05-13 13:55:00,83.54,83.6,83.53,83.59,3609.0,76.3477,76.4026,76.3386,76.3934,3609.0
2019-05-13 14:00:00,83.59,83.66,83.56,83.66,6020.0,76.3934,76.4574,76.366,76.4574,6020.0
2019-05-13 14:05:00,83.66,83.71,83.64,83.65,5546.0,76.4574,76.5031,76.4391,76.4482,5546.0
2019-05-13 14:10:00,83.64,83.64,83.56,83.57,9141.0,76.4391,76.4391,76.366,76.3751,9141.0
2019-05-13 14:15:00,83.57,83.61,83.56,83.56,5355.0,76.3751,76.4117,76.366,76.366,5355.0
2019-05-13 14:20:00,83.57,83.65,83.57,83.61,17281.0,76.3751,76.4482,76.3751,76.4117,17281.0
2019-05-13 14:25:00,83.64,83.79,83.61,83.61,8115.0,76.4391,76.5762,76.4117,76.4117,8115.0
2019-05-13 14:30:00,83.63,83.69,83.61,83.65,6423.0,76.43,76.4848,76.4117,76.4482,6423.0
2019-05-13 14:35:00,83.65,83.66,83.6,83.64,6400.0,76.4482,76.4574,76.4026,76.4391,6400.0
2019-05-13 14:40:00,83.61,83.66,83.49,83.52,5668.0,76.4117,76.4574,76.302,76.3294,5668.0
2019-05-13 14:45:00,83.54,83.63,83.54,83.62,4401.0,76.3477,76.43,76.3477,76.4208,4401.0
2019-05-13 14:50:00,83.62,83.75,83.61,83.7,4984.0,76.4208,76.5396,76.4117,76.4939,4984.0
2019-05-13 14:55:00,83.69,83.75,83.68,83.68,3631.0,76.4848,76.5396,76.4757,76.4757,3631.0
2019-05-13 15:00:00,83.66,83.74,83.62,83.65,5847.0,76.4574,76.5305,76.4208,76.4482,5847.0
2019-05-13 15:05:00,83.66,83.74,83.64,83.7,6008.0,76.4574,76.5305,76.4391,76.4939,6008.0
2019-05-13 15:10:00,83.66,83.69,83.63,83.63,3882.0,76.4574,76.4848,76.43,76.43,3882.0
2019-05-13 15:15:00,83.64,83.68,83.56,83.59,8201.0,76.4391,76.4757,76.366,76.3934,8201.0
2019-05-13 15:20:00,83.61,83.63,83.56,83.56,8284.0,76.4117,76.43,76.366,76.366,8284.0
2019-05-13 15:25:00,83.56,83.58,83.51,83.52,9267.0,76.366,76.3843,76.3203,76.3294,9267.0
2019-05-13 15:30:00,83.51,83.51,83.42,83.44,7928.0,76.3203,76.3203,76.238,76.2563,7928.0
2019-05-13 15:35:00,83.44,83.52,83.43,83.51,16829.0,76.2563,76.3294,76.2472,76.3203,16829.0
2019-05-13 15:40:00,83.54,83.57,83.49,83.54,13771.0,76.3477,76.3751,76.302,76.3477,13771.0
2019-05-13 15:45:00,83.55,83.65,83.55,83.64,10835.0,76.3569,76.4482,76.3569,76.4391,10835.0
2019-05-13 15:50:00,83.65,83.72,83.58,83.71,32511.0,76.4482,76.5122,76.3843,76.5031,32511.0
2019-05-13 15:55:00,83.71,83.75,83.65,83.7,65461.0,76.5031,76.5396,76.4482,76.4939,65461.0
2019-05-14 09:30:00,83.81,83.91,83.75,83.79,16074.0,76.5945,76.6859,76.5396,76.5762,16074.0
2019-05-14 09:35:00,83.82,83.92,83.65,83.9,7900.0,76.6036,76.695,76.4482,76.6767,7900.0
2019-05-14 09:40:00,83.88,83.92,83.77,83.78,3016.0,76.6584,76.695,76.5579,76.5671,3016.0
2019-05-14 09:45:00,83.8,83.85,83.74,83.77,8288.0,76.5853,76.631,76.5305,76.5579,8288.0
2019-05-14 09:50:00,83.72,83.86,83.71,83.84,4437.0,76.5122,76.6402,76.5031,76.6219,4437.0
2019-05-14 09:55:00,83.84,83.85,83.74,83.74,15157.0,76.6219,76.631,76.5305,76.5305,15157.0
2019-05-14 10:00:00,83.76,83.79,83.64,83.64,6220.0,76.5488,76.5762,76.4391,76.4391,6220.0
2019-05-14 10:05:00,83.65,83.69,83.62,83.69,5791.0,76.4482,76.4848,76.4208,76.4848,5791.0
2019-05-14 10:10:00,83.67,83.77,83.67,83.72,6488.0,76.4665,76.5579,76.4665,76.5122,6488.0
2019-05-14 10:15:00,83.69,83.85,83.68,83.82,3844.0,76.4848,76.631,76.4757,76.6036,3844.0
2019-05-14 10:20:00,83.86,83.92,83.84,83.89,4536.0,76.6402,76.695,76.6219,76.6676,4536.0
2019-05-14 10:25:00,83.88,83.91,83.88,83.88,2200.0,76.6584,76.6859,76.6584,76.6584,2200.0
2019-05-14 10:30:00,83.88,83.88,83.8,83.81,4200.0,76.6584,76.6584,76.5853,76.5945,4200.0
2019-05-14 10:35:00,83.83,83.83,83.8,83.81,3300.0,76.6127,76.6127,76.5853,76.5945,3300.0
2019-05-14 10:40:00,83.81,83.83,83.76,83.82,4517.0,76.5945,76.6127,76.5488,76.6036,4517.0
2019-05-14 10:45:00,83.86,84.0,83.86,83.93,8538.0,76.6402,76.7681,76.6402,76.7041,8538.0
2019-05-14 10:50:00,83.92,83.92,83.84,83.92,4548.0,76.695,76.695,76.6219,76.695,4548.0
2019-05-14 10:55:00,83.93,84.03,83.93,84.0,4450.0,76.7041,76.7955,76.7041,76.7681,4450.0
2019-05-14 11:00:00,84.0,84.04,83.93,83.95,4525.0,76.7681,76.8047,76.7041,76.7224,4525.0
2019-05-14 11:05:00,83.92,83.95,83.9,83.93,3925.0,76.695,76.7224,76.6767,76.7041,3925.0
2019-05-14 11:10:00,83.93,84.0,83.91,83.99,4800.0,76.7041,76.7681,76.6859,76.759,4800.0
2019-05-14 11:15:00,83.98,83.98,83.84,83.85,5527.0,76.7498,76.7498,76.6219,76.631,5527.0
2019-05-14 11:20:00,83.85,83.99,83.85,83.92,8124.0,76.631,76.759,76.631,76.695,8124.0
2019-05-14 11:25:00,83.92,83.98,83.92,83.94,3240.0,76.695,76.7498,76.695,76.7133,3240.0
2019-05-14 11:30:00,83.91,83.93,83.88,83.92,4254.0,76.6859,76.7041,76.6584,76.695,4254.0
2019-05-14 11:35:00,83.92,84.01,83.92,84.01,5797.0,76.695,76.7773,76.695,76.7773,5797.0
2019-05-14 11:40:00,84.02,84.02,83.98,83.98,4145.0,76.7864,76.7864,76.7498,76.7498,4145.0
2019-05-14 11:45:00,83.98,84.0,83.95,84.0,7111.0,76.7498,76.7681,76.7224,76.7681,7111.0
2019-05-14 11:50:00,84.01,84.03,83.98,83.98,4421.0,76.7773,76.7955,76.7498,76.7498,4421.0
2019-05-14 11:55:00,83.98,83.98,83.92,83.96,5501.0,76.7498,76.7498,76.695,76.7316,5501.0
2019-05-14 12:00:00,83.95,84.01,83.95,84.0,2400.0,76.7224,76.7773,76.7224,76.7681,2400.0
2019-05-14 12:05:00,84.01,84.02,83.97,83.97,3332.0,76.7773,76.7864,76.7407,76.7407,3332.0
2019-05-14 12:10:00,83.98,84.01,83.97,84.0,6186.0,76.7498,76.7773,76.7407,76.7681,6186.0
2019-05-14 12:15:00,83.99,83.99,83.94,83.96,2637.0,76.759,76.759,76.7133,76.7316,2637.0
2019-05-14 12:20:00,83.98,83.98,83.94,83.98,1846.0,76.7498,76.7498,76.7133,76.7498,1846.0
2019-05-14 12:25:00,83.98,84.0,83.94,83.96,3499.0,76.7498,76.7681,76.7133,76.7316,3499.0
2019-05-14 12:30:00,83.96,83.96,83.93,83.93,2400.0,76.7316,76.7316,76.7041,76.7041,2400.0
2019-05-14 12:35:00,83.95,83.96,83.92,83.93,4373.0,76.7224,76.7316,76.695,76.7041,4373.0
2019-05-14 12:40:00,83.94,83.95,83.91,83.92,5532.0,76.7133,76.7224,76.6859,76.695,5532.0
2019-05-14 12:45:00,83.92,83.97,83.9,83.97,7417.0,76.695,76.7407,76.6767,76.7407,7417.0
2019-05-14 12:50:00,83.97,84.02,83.96,83.96,4376.0,76.7407,76.7864,76.7316,76.7316,4376.0
2019-05-14 12:55:00,83.97,83.98,83.92,83.92,3141.0,76.7407,76.7498,76.695,76.695,3141.0
2019-05-14 13:00:00,83.93,83.97,83.92,83.97,5888.0,76.7041,76.7407,76.695,76.7407,5888.0
2019-05-14 13:05:00,83.97,84.05,83.97,84.05,11126.0,76.7407,76.8138,76.7407,76.8138,11126.0
2019-05-14 13:10:00,84.06,84.16,84.06,84.16,4591.0,76.8229,76.9143,76.8229,76.9143,4591.0
2019-05-14 13:15:00,84.15,84.15,84.11,84.12,3811.0,76.9052,76.9052,76.8686,76.8778,3811.0
2019-05-14 13:20:00,84.12,84.12,84.08,84.08,9266.0,76.8778,76.8778,76.8412,76.8412,9266.0
2019-05-14 13:25:00,84.08,84.12,84.06,84.08,6455.0,76.8412,76.8778,76.8229,76.8412,6455.0
2019-05-14 13:30:00,84.09,84.13,84.09,84.12,5740.0,76.8504,76.8869,76.8504,76.8778,5740.0
2019-05-14 13:35:00,84.13,84.16,84.1,84.1,6975.0,76.8869,76.9143,76.8595,76.8595,6975.0
2019-05-14 13:40:00,84.11,84.21,84.11,84.2,16174.0,76.8686,76.96,76.8686,76.9509,16174.0
2019-05-14 13:45:00,84.2,84.21,84.18,84.19,3300.0,76.9509,76.96,76.9326,76.9418,3300.0
2019-05-14 13:50:00,84.19,84.2,84.09,84.09,7828.0,76.9418,76.9509,76.8504,76.8504,7828.0
2019-05-14 13:55:00,84.09,84.09,84.0,84.01,6265.0,76.8504,76.8504,76.7681,76.7773,6265.0
2019-05-14 14:00:00,84.01,84.04,83.96,83.96,5610.0,76.7773,76.8047,76.7316,76.7316,5610.0
2019-05-14 14:05:00,83.94,84.02,83.94,84.01,7849.0,76.7133,76.7864,76.7133,76.7773,7849.0
2019-05-14 14:10:00,84.0,84.02,83.95,83.96,6028.0,76.7681,76.7864,76.7224,76.7316,6028.0
2019-05-14 14:15:00,83.95,84.01,83.95,83.98,5934.0,76.7224,76.7773,76.7224,76.7498,5934.0
2019-05-14 14:20:00,83.99,84.08,83.99,84.05,5595.0,76.759,76.8412,76.759,76.8138,5595.0
2019-05-14 14:25:00,84.06,84.11,84.06,84.06,2349.0,76.8229,76.8686,76.8229,76.8229,2349.0
2019-05-14 14:30:00,84.03,84.04,83.96,83.99,5003.0,76.7955,76.8047,76.7316,76.759,5003.0
2019-05-14 14:35:00,83.99,83.99,83.95,83.96,5291.0,76.759,76.759,76.7224,76.7316,5291.0
2019-05-14 14:40:00,83.98,84.02,83.95,83.95,5322.0,76.7498,76.7864,76.7224,76.7224,5322.0
2019-05-14 14:45:00,83.95,83.96,83.81,83.81,5779.0,76.7224,76.7316,76.5945,76.5945,5779.0
2019-05-14 14:50:00,83.83,83.83,83.69,83.7,6703.0,76.6127,76.6127,76.4848,76.4939,6703.0
2019-05-14 14:55:00,83.71,83.79,83.71,83.73,5088.0,76.5031,76.5762,76.5031,76.5214,5088.0
2019-05-14 15:00:00,83.73,83.82,83.73,83.81,6916.0,76.5214,76.6036,76.5214,76.5945,6916.0
2019-05-14 15:05:00,83.81,83.92,83.78,83.92,13292.0,76.5945,76.695,76.5671,76.695,13292.0
2019-05-14 15:10:00,83.92,83.92,83.85,83.89,11154.0,76.695,76.695,76.631,76.6676,11154.0
2019-05-14 15:15:00,83.89,83.9,83.86,83.88,24060.0,76.6676,76.6767,76.6402,76.6584,24060.0
2019-05-14 15:20:00,83.89,83.91,83.83,83.85,21032.0,76.6676,76.6859,76.6127,76.631,21032.0
2019-05-14 15:25:00,83.85,83.87,83.83,83.85,11340.0,76.631,76.6493,76.6127,76.631,11340.0
2019-05-14 15:30:00,83.84,83.86,83.69,83.7,18380.0,76.6219,76.6402,76.4848,76.4939,18380.0
2019-05-14 15:35:00,83.7,83.82,83.67,83.78,16822.0,76.4939,76.6036,76.4665,76.5671,16822.0
2019-05-14 15:40:00,83.79,83.83,83.78,83.78,14748.0,76.5762,76.6127,76.5671,76.5671,14748.0
2019-05-14 15:45:00,83.77,83.82,83.73,83.8,37506.0,76.5579,76.6036,76.5214,76.5853,37506.0
2019-05-14 15:50:00,83.8,83.82,83.73,83.81,61673.0,76.5853,76.6036,76.5214,76.5945,61673.0
2019-05-14 15:55:00,83.82,83.84,83.59,83.76,142881.0,76.6036,76.6219,76.3934,76.5488,142881.0
2019-05-15 09:30:00,83.51,83.72,83.21,83.35,22241.0,76.3203,76.5122,76.0461,76.1741,22241.0
2019-05-15 09:35:00,83.37,83.51,83.33,83.47,2779.0,76.1924,76.3203,76.1558,76.2837,2779.0
2019-05-15 09:40:00,83.42,83.59,83.38,83.46,4392.0,76.238,76.3934,76.2015,76.2746,4392.0
2019-05-15 09:45:00,83.47,83.52,83.42,83.47,6931.0,76.2837,76.3294,76.238,76.2837,6931.0
2019-05-15 09:50:00,83.51,83.65,83.5,83.56,8746.0,76.3203,76.4482,76.3112,76.366,8746.0
2019-05-15 09:55:00,83.55,83.62,83.5,83.52,5042.0,76.3569,76.4208,76.3112,76.3294,5042.0
2019-05-15 10:00:00,83.52,83.65,83.5,83.55,9438.0,76.3294,76.4482,76.3112,76.3569,9438.0
2019-05-15 10:05:00,83.58,83.6,83.53,83.55,2127.0,76.3843,76.4026,76.3386,76.3569,2127.0
2019-05-15 10:10:00,83.57,84.01,83.57,84.01,8681.0,76.3751,76.7773,76.3751,76.7773,8681.0
2019-05-15 10:15:00,84.1,84.1,83.87,83.89,3766.0,76.8595,76.8595,76.6493,76.6676,3766.0
2019-05-15 10:20:00,83.89,83.89,83.79,83.88,5615.0,76.6676,76.6676,76.5762,76.6584,5615.0
2019-05-15 10:25:00,83.88,83.95,83.77,83.92,4600.0,76.6584,76.7224,76.5579,76.695,4600.0
2019-05-15 10:30:00,83.9,83.96,83.79,83.83,4541.0,76.6767,76.7316,76.5762,76.6127,4541.0
2019-05-15 10:35:00,83.91,83.95,83.82,83.86,7211.0,76.6859,76.7224,76.6036,76.6402,7211.0
2019-05-15 10:40:00,83.86,83.98,83.84,83.96,6540.0,76.6402,76.7498,76.6219,76.7316,6540.0
2019-05-15 10:45:00,84.0,84.0,83.9,83.95,10337.0,76.7681,76.7681,76.6767,76.7224,10337.0
2019-05-15 10:50:00,83.98,84.04,83.96,84.04,2604.0,76.7498,76.8047,76.7316,76.8047,2604.0
2019-05-15 10:55:00,84.03,84.06,83.94,83.98,4691.0,76.7955,76.8229,76.7133,76.7498,4691.0
2019-05-15 11:00:00,83.99,84.01,83.94,84.01,3800.0,76.759,76.7773,76.7133,76.7773,3800.0
2019-05-15 11:05:00,84.05,84.06,83.96,84.01,8039.0,76.8138,76.8229,76.7316,76.7773,8039.0
2019-05-15 11:10:00,84.0,84.02,83.96,83.98,2400.0,76.7681,76.7864,76.7316,76.7498,2400.0
2019-05-15 11:15:00,83.97,84.0,83.93,84.0,2865.0,76.7407,76.7681,76.7041,76.7681,2865.0
2019-05-15 11:20:00,83.99,84.06,83.99,84.06,3400.0,76.759,76.8229,76.759,76.8229,3400.0
2019-05-15 11:25:00,84.08,84.14,84.05,84.06,4406.0,76.8412,76.8961,76.8138,76.8229,4406.0
2019-05-15 11:30:00,84.06,84.09,84.05,84.06,3713.0,76.8229,76.8504,76.8138,76.8229,3713.0
2019-05-15 11:35:00,84.06,84.11,84.06,84.06,2501.0,76.8229,76.8686,76.8229,76.8229,2501.0
2019-05-15 11:40:00,84.04,84.15,84.04,84.13,3028.0,76.8047,76.9052,76.8047,76.8869,3028.0
2019-05-15 11:45:00,84.15,84.15,84.08,84.08,2600.0,76.9052,76.9052,76.8412,76.8412,2600.0
2019-05-15 11:50:00,84.09,84.14,84.08,84.14,1360.0,76.8504,76.8961,76.8412,76.8961,1360.0
2019-05-15 11:55:00,84.16,84.21,84.15,84.17,3962.0,76.9143,76.96,76.9052,76.9235,3962.0
2019-05-15 12:00:00,84.18,84.2,84.17,84.19,1800.0,76.9326,76.9509,76.9235,76.9418,1800.0
2019-05-15 12:05:00,84.2,84.24,84.19,84.22,4295.0,76.9509,76.9875,76.9418,76.9692,4295.0
2019-05-15 12:10:00,84.23,84.23,84.14,84.19,2382.0,76.9783,76.9783,76.8961,76.9418,2382.0
2019-05-15 12:15:00,84.18,84.18,84.14,84.14,2200.0,76.9326,76.9326,76.8961,76.8961,2200.0
2019-05-15 12:20:00,84.13,84.18,84.13,84.13,2400.0,76.8869,76.9326,76.8869,76.8869,2400.0
2019-05-15 12:25:00,84.18,84.19,84.12,84.15,3219.0,76.9326,76.9418,76.8778,76.9052,3219.0
2019-05-15 12:30:00,84.15,84.18,84.12,84.17,2108.0,76.9052,76.9326,76.8778,76.9235,2108.0
2019-05-15 12:35:00,84.18,84.18,84.15,84.18,1000.0,76.9326,76.9326,76.9052,76.9326,1000.0
2019-05-15 12:40:00,84.2,84.21,84.18,84.21,4294.0,76.9509,76.96,76.9326,76.96,4294.0
2019-05-15 12:45:00,84.22,84.3,84.22,84.29,3054.0,76.9692,77.0423,76.9692,77.0331,3054.0
2019-05-15 12:50:00,84.29,84.29,84.14,84.17,4030.0,77.0331,77.0331,76.8961,76.9235,4030.0
2019-05-15 12:55:00,84.17,84.17,84.13,84.16,3336.0,76.9235,76.9235,76.8869,76.9143,3336.0
2019-05-15 13:00:00,84.17,84.2,84.12,84.14,2600.0,76.9235,76.9509,76.8778,76.8961,2600.0
2019-05-15 13:05:00,84.15,84.18,84.11,84.13,2800.0,76.9052,76.9326,76.8686,76.8869,2800.0
2019-05-15 13:10:00,84.14,84.21,84.14,84.19,2342.0,76.8961,76.96,76.8961,76.9418,2342.0
2019-05-15 13:15:00,84.2,84.21,84.15,84.15,2700.0,76.9509,76.96,76.9052,76.9052,2700.0
2019-05-15 13:20:00,84.15,84.17,84.09,84.11,4396.0,76.9052,76.9235,76.8504,76.8686,4396.0
2019-05-15 13:25:00,84.12,84.13,84.09,84.11,2800.0,76.8778,76.8869,76.8504,76.8686,2800.0
2019-05-15 13:30:00,84.12,84.15,84.12,84.15,2329.0,76.8778,76.9052,76.8778,76.9052,2329.0
2019-05-15 13:35:00,84.16,84.19,84.14,84.16,3853.0,76.9143,76.9418,76.8961,76.9143,3853.0
2019-05-15 13:40:00,84.15,84.15,84.11,84.11,2955.0,76.9052,76.9052,76.8686,76.8686,2955.0
2019-05-15 13:45:00,84.12,84.18,84.11,84.16,3524.0,76.8778,76.9326,76.8686,76.9143,3524.0
2019-05-15 13:50:00,84.17,84.19,84.16,84.16,3004.0,76.9235,76.9418,76.9143,76.9143,3004.0
2019-05-15 13:55:00,84.16,84.22,84.16,84.22,3586.0,76.9143,76.9692,76.9143,76.9692,3586.0
2019-05-15 14:00:00,84.22,84.23,84.2,84.21,2457.0,76.9692,76.9783,76.9509,76.96,2457.0
2019-05-15 14:05:00,84.22,84.24,84.17,84.19,2900.0,76.9692,76.9875,76.9235,76.9418,2900.0
2019-05-15 14:10:00,84.2,84.25,84.2,84.25,2401.0,76.9509,76.9966,76.9509,76.9966,2401.0
2019-05-15 14:15:00,84.24,84.24,84.21,84.21,2175.0,76.9875,76.9875,76.96,76.96,2175.0
2019-05-15 14:20:00,84.21,84.24,84.2,84.24,3100.0,76.96,76.9875,76.9509,76.9875,3100.0
2019-05-15 14:25:00,84.23,84.24,84.18,84.19,2100.0,76.9783,76.9875,76.9326,76.9418,2100.0
2019-05-15 14:30:00,84.2,84.24,84.2,84.23,4254.0,76.9509,76.9875,76.9509,76.9783,4254.0
2019-05-15 14:35:00,84.22,84.28,84.2,84.27,2200.0,76.9692,77.024,76.9509,77.0149,2200.0
2019-05-15 14:40:00,84.28,84.28,84.24,84.24,2793.0,77.024,77.024,76.9875,76.9875,2793.0
2019-05-15 14:45:00,84.24,84.27,84.24,84.25,3066.0,76.9875,77.0149,76.9875,76.9966,3066.0
2019-05-15 14:50:00,84.26,84.28,84.18,84.19,4312.0,77.0057,77.024,76.9326,76.9418,4312.0
2019-05-15 14:55:00,84.19,84.22,84.18,84.2,4062.0,76.9418,76.9692,76.9326,76.9509,4062.0
2019-05-15 15:00:00,84.2,84.21,84.16,84.17,6189.0,76.9509,76.96,76.9143,76.9235,6189.0
2019-05-15 15:05:00,84.17,84.22,84.17,84.2,3375.0,76.9235,76.9692,76.9235,76.9509,3375.0
2019-05-15 15:10:00,84.2,84.22,84.19,84.22,4041.0,76.9509,76.9692,76.9418,76.9692,4041.0
2019-05-15 15:15:00,84.23,84.27,84.23,84.25,4651.0,76.9783,77.0149,76.9783,76.9966,4651.0
2019-05-15 15:20:00,84.25,84.29,84.24,84.28,5791.0,76.9966,77.0331,76.9875,77.024,5791.0
2019-05-15 15:25:00,84.29,84.29,84.25,84.25,3910.0,77.0331,77.0331,76.9966,76.9966,3910.0
2019-05-15 15:30:00,84.25,84.28,84.21,84.23,9116.0,76.9966,77.024,76.96,76.9783,9116.0
2019-05-15 15:35:00,84.22,84.23,84.15,84.2,11102.0,76.9692,76.9783,76.9052,76.9509,11102.0
2019-05-15 15:40:00,84.19,84.23,84.18,84.2,14831.0,76.9418,76.9783,76.9326,76.9509,14831.0
2019-05-15 15:45:00,84.2,84.22,84.18,84.2,17008.0,76.9509,76.9692,76.9326,76.9509,17008.0
2019-05-15 15:50:00,84.2,84.25,84.16,84.23,25517.0,76.9509,76.9966,76.9143,76.9783,25517.0
2019-05-15 15:55:00,84.23,84.24,84.03,84.06,81772.0,76.9783,76.9875,76.7955,76.8229,81772.0
2019-05-16 09:30:00,84.25,84.25,84.03,84.24,9606.0,76.9966,76.9966,76.7955,76.9875,9606.0
2019-05-16 09:35:00,84.19,84.28,84.05,84.28,5300.0,76.9418,77.024,76.8138,77.024,5300.0
2019-05-16 09:40:00,84.3,84.43,84.26,84.4,3949.0,77.0423,77.1611,77.0057,77.1337,3949.0
2019-05-16 09:45:00,84.4,84.6,84.39,84.6,3270.0,77.1337,77.3165,77.1245,77.3165,3270.0
2019-05-16 09:50:00,84.61,84.68,84.6,84.63,2612.0,77.3256,77.3896,77.3165,77.3439,2612.0
2019-05-16 09:55:00,84.61,84.78,84.61,84.7,3788.0,77.3256,77.481,77.3256,77.4078,3788.0
2019-05-16 10:00:00,84.7,84.77,84.65,84.75,6123.0,77.4078,77.4718,77.3622,77.4535,6123.0
2019-05-16 10:05:00,84.74,84.74,84.65,84.65,9012.0,77.4444,77.4444,77.3622,77.3622,9012.0
2019-05-16 10:10:00,84.68,84.77,84.66,84.71,6778.0,77.3896,77.4718,77.3713,77.417,6778.0
2019-05-16 10:15:00,84.7,84.82,84.69,84.81,6320.0,77.4078,77.5175,77.3987,77.5084,6320.0
2019-05-16 10:20:00,84.83,84.87,84.78,84.78,4418.0,77.5267,77.5632,77.481,77.481,4418.0
2019-05-16 10:25:00,84.76,84.88,84.76,84.84,6360.0,77.4627,77.5724,77.4627,77.5358,6360.0
2019-05-16 10:30:00,84.84,84.88,84.78,84.84,9306.0,77.5358,77.5724,77.481,77.5358,9306.0
2019-05-16 10:35:00,84.83,84.87,84.8,84.86,6070.0,77.5267,77.5632,77.4992,77.5541,6070.0
2019-05-16 10:40:00,84.89,84.89,84.84,84.88,6505.0,77.5815,77.5815,77.5358,77.5724,6505.0
2019-05-16 10:45:00,84.89,84.93,84.87,84.91,4806.0,77.5815,77.618,77.5632,77.5998,4806.0
2019-05-16 10:50:00,84.91,84.97,84.91,84.97,3905.0,77.5998,77.6546,77.5998,77.6546,3905.0
2019-05-16 10:55:00,85.02,85.09,85.01,85.07,4207.0,77.7003,77.7643,77.6912,77.746,4207.0
2019-05-16 11:00:00,85.07,85.16,85.05,85.11,7049.0,77.746,77.8282,77.7277,77.7825,7049.0
2019-05-16 11:05:00,85.11,85.11,85.05,85.09,7170.0,77.7825,77.7825,77.7277,77.7643,7170.0
2019-05-16 11:10:00,85.08,85.16,85.07,85.16,4296.0,77.7551,77.8282,77.746,77.8282,4296.0
2019-05-16 11:15:00,85.17,85.24,85.17,85.23,3683.0,77.8374,77.9014,77.8374,77.8922,3683.0
2019-05-16 11:20:00,85.23,85.31,85.2,85.2,6700.0,77.8922,77.9653,77.8648,77.8648,6700.0
2019-05-16 11:25:00,85.19,85.21,85.14,85.15,7180.0,77.8557,77.8739,77.81,77.8191,7180.0
2019-05-16 11:30:00,85.15,85.29,85.13,85.28,25689.0,77.8191,77.9471,77.8008,77.9379,25689.0
2019-05-16 11:35:00,85.29,85.31,85.2,85.21,7910.0,77.9471,77.9653,77.8648,77.8739,7910.0
2019-05-16 11:40:00,85.22,85.31,85.21,85.31,9234.0,77.8831,77.9653,77.8739,77.9653,9234.0
2019-05-16 11:45:00,85.32,85.32,85.17,85.18,6684.0,77.9745,77.9745,77.8374,77.8465,6684.0
2019-05-16 11:50:00,85.19,85.21,85.15,85.16,5957.0,77.8557,77.8739,77.8191,77.8282,5957.0
2019-05-16 11:55:00,85.18,85.22,85.14,85.22,9508.0,77.8465,77.8831,77.81,77.8831,9508.0
2019-05-16 12:00:00,85.21,85.3,85.21,85.3,35811.0,77.8739,77.9562,77.8739,77.9562,35811.0
2019-05-16 12:05:00,85.29,85.3,85.23,85.25,9789.0,77.9471,77.9562,77.8922,77.9105,9789.0
2019-05-16 12:10:00,85.24,85.24,85.2,85.2,1335.0,77.9014,77.9014,77.8648,77.8648,1335.0
2019-05-16 12:15:00,85.2,85.32,85.2,85.3,11416.0,77.8648,77.9745,77.8648,77.9562,11416.0
2019-05-16 12:20:00,85.3,85.32,85.28,85.28,5427.0,77.9562,77.9745,77.9379,77.9379,5427.0
2019-05-16 12:25:00,85.28,85.36,85.27,85.29,7134.0,77.9379,78.011,77.9288,77.9471,7134.0
2019-05-16 12:30:00,85.29,85.34,85.25,85.32,23861.0,77.9471,77.9927,77.9105,77.9745,23861.0
2019-05-16 12:35:00,85.31,85.32,85.25,85.29,12702.0,77.9653,77.9745,77.9105,77.9471,12702.0
2019-05-16 12:40:00,85.31,85.31,85.18,85.27,66900.0,77.9653,77.9653,77.8465,77.9288,66900.0
2019-05-16 12:45:00,85.27,85.3,85.22,85.23,9987.0,77.9288,77.9562,77.8831,77.8922,9987.0
2019-05-16 12:50:00,85.23,85.26,85.2,85.22,4084.0,77.8922,77.9196,77.8648,77.8831,4084.0
2019-05-16 12:55:00,85.22,85.24,85.2,85.2,2000.0,77.8831,77.9014,77.8648,77.8648,2000.0
2019-05-16 13:00:00,85.21,85.24,85.17,85.17,3400.0,77.8739,77.9014,77.8374,77.8374,3400.0
2019-05-16 13:05:00,85.18,85.22,85.16,85.19,5649.0,77.8465,77.8831,77.8282,77.8557,5649.0
2019-05-16 13:10:00,85.2,85.22,85.19,85.19,1700.0,77.8648,77.8831,77.8557,77.8557,1700.0
2019-05-16 13:15:00,85.2,85.22,85.18,85.19,2597.0,77.8648,77.8831,77.8465,77.8557,2597.0
2019-05-16 13:20:00,85.18,85.19,85.12,85.13,1949.0,77.8465,77.8557,77.7917,77.8008,1949.0
2019-05-16 13:25:00,85.13,85.15,85.1,85.11,3600.0,77.8008,77.8191,77.7734,77.7825,3600.0
2019-05-16 13:30:00,85.08,85.08,85.05,85.06,3030.0,77.7551,77.7551,77.7277,77.7369,3030.0
2019-05-16 13:35:00,85.09,85.09,85.02,85.03,4031.0,77.7643,77.7643,77.7003,77.7094,4031.0
2019-05-16 13:40:00,85.03,85.12,85.02,85.12,6273.0,77.7094,77.7917,77.7003,77.7917,6273.0
2019-05-16 13:45:00,85.11,85.11,85.05,85.06,2500.0,77.7825,77.7825,77.7277,77.7369,2500.0
2019-05-16 13:50:00,85.05,85.11,85.05,85.06,1825.0,77.7277,77.7825,77.7277,77.7369,1825.0
2019-05-16 13:55:00,85.05,85.08,85.04,85.07,2900.0,77.7277,77.7551,77.7186,77.746,2900.0
2019-05-16 14:00:00,85.07,85.08,85.05,85.06,1500.0,77.746,77.7551,77.7277,77.7369,1500.0
2019-05-16 14:05:00,85.05,85.05,85.03,85.03,2400.0,77.7277,77.7277,77.7094,77.7094,2400.0
2019-05-16 14:10:00,85.02,85.03,84.97,85.02,4072.0,77.7003,77.7094,77.6546,77.7003,4072.0
2019-05-16 14:15:00,85.05,85.07,85.05,85.07,2355.0,77.7277,77.746,77.7277,77.746,2355.0
2019-05-16 14:20:00,85.08,85.1,85.05,85.07,3343.0,77.7551,77.7734,77.7277,77.746,3343.0
2019-05-16 14:25:00,85.07,85.09,85.05,85.09,3470.0,77.746,77.7643,77.7277,77.7643,3470.0
2019-05-16 14:30:00,85.09,85.11,85.05,85.11,4921.0,77.7643,77.7825,77.7277,77.7825,4921.0
2019-05-16 14:35:00,85.11,85.14,85.1,85.12,2700.0,77.7825,77.81,77.7734,77.7917,2700.0
2019-05-16 14:40:00,85.12,85.14,85.1,85.13,2702.0,77.7917,77.81,77.7734,77.8008,2702.0
2019-05-16 14:45:00,85.14,85.15,85.09,85.1,2847.0,77.81,77.8191,77.7643,77.7734,2847.0
2019-05-16 14:50:00,85.11,85.11,85.04,85.05,2620.0,77.7825,77.7825,77.7186,77.7277,2620.0
2019-05-16 14:55:00,85.04,85.05,85.02,85.05,1403.0,77.7186,77.7277,77.7003,77.7277,1403.0
2019-05-16 15:00:00,85.05,85.05,84.97,84.97,7229.0,77.7277,77.7277,77.6546,77.6546,7229.0
2019-05-16 15:05:00,84.98,84.99,84.91,84.95,32357.0,77.6637,77.6729,77.5998,77.6363,32357.0
2019-05-16 15:10:00,84.95,84.99,84.94,84.97,3222.0,77.6363,77.6729,77.6272,77.6546,3222.0
2019-05-16 15:15:00,84.98,85.0,84.93,84.95,48610.0,77.6637,77.682,77.618,77.6363,48610.0
2019-05-16 15:20:00,84.98,85.0,84.98,85.0,2914.0,77.6637,77.682,77.6637,77.682,2914.0
2019-05-16 15:25:00,84.98,85.05,84.98,85.02,5383.0,77.6637,77.7277,77.6637,77.7003,5383.0
2019-05-16 15:30:00,85.0,85.01,84.96,85.0,4806.0,77.682,77.6912,77.6455,77.682,4806.0
2019-05-16 15:35:00,85.0,85.04,84.96,84.97,14581.0,77.682,77.7186,77.6455,77.6546,14581.0
2019-05-16 15:40:00,84.98,84.98,84.85,84.88,11020.0,77.6637,77.6637,77.5449,77.5724,11020.0
2019-05-16 15:45:00,84.9,85.0,84.89,84.95,26770.0,77.5906,77.682,77.5815,77.6363,26770.0
2019-05-16 15:50:00,84.96,85.06,84.92,85.03,18847.0,77.6455,77.7369,77.6089,77.7094,18847.0
2019-05-16 15:55:00,85.03,85.16,85.01,85.09,59918.0,77.7094,77.8282,77.6912,77.7643,59918.0
2019-05-17 09:30:00,84.46,84.89,84.41,84.79,47906.0,77.1885,77.5815,77.1428,77.4901,47906.0
2019-05-17 09:35:00,84.82,84.87,84.72,84.76,5547.0,77.5175,77.5632,77.4261,77.4627,5547.0
2019-05-17 09:40:00,84.8,84.84,84.67,84.68,4087.0,77.4992,77.5358,77.3804,77.3896,4087.0
2019-05-17 09:45:00,84.7,84.83,84.7,84.83,11353.0,77.4078,77.5267,77.4078,77.5267,11353.0
2019-05-17 09:50:00,84.87,84.88,84.72,84.78,8607.0,77.5632,77.5724,77.4261,77.481,8607.0
2019-05-17 09:55:00,84.78,84.78,84.73,84.74,3300.0,77.481,77.481,77.4353,77.4444,3300.0
2019-05-17 10:00:00,84.77,84.84,84.69,84.7,9954.0,77.4718,77.5358,77.3987,77.4078,9954.0
2019-05-17 10:05:00,84.7,84.81,84.7,84.8,8540.0,77.4078,77.5084,77.4078,77.4992,8540.0
2019-05-17 10:10:00,84.78,84.78,84.6,84.63,6658.0,77.481,77.481,77.3165,77.3439,6658.0
2019-05-17 10:15:00,84.67,84.73,84.66,84.68,9953.0,77.3804,77.4353,77.3713,77.3896,9953.0
2019-05-17 10:20:00,84.68,84.78,84.68,84.73,5363.0,77.3896,77.481,77.3896,77.4353,5363.0
2019-05-17 10:25:00,84.74,84.78,84.72,84.76,3985.0,77.4444,77.481,77.4261,77.4627,3985.0
2019-05-17 10:30:00,84.76,84.8,84.73,84.8,2300.0,77.4627,77.4992,77.4353,77.4992,2300.0
2019-05-17 10:35:00,84.81,84.82,84.74,84.76,2794.0,77.5084,77.5175,77.4444,77.4627,2794.0
2019-05-17 10:40:00,84.77,84.85,84.77,84.84,6116.0,77.4718,77.5449,77.4718,77.5358,6116.0
2019-05-17 10:45:00,84.9,84.91,84.84,84.84,5548.0,77.5906,77.5998,77.5358,77.5358,5548.0
2019-05-17 10:50:00,84.87,85.03,84.87,85.0,3017.0,77.5632,77.7094,77.5632,77.682,3017.0
2019-05-17 10:55:00,85.02,85.11,85.0,85.02,5069.0,77.7003,77.7825,77.682,77.7003,5069.0
2019-05-17 11:00:00,85.03,85.03,84.97,85.02,7388.0,77.7094,77.7094,77.6546,77.7003,7388.0
2019-05-17 11:05:00,85.0,85.13,85.0,85.11,3874.0,77.682,77.8008,77.682,77.7825,3874.0
2019-05-17 11:10:00,85.1,85.15,85.07,85.15,7190.0,77.7734,77.8191,77.746,77.8191,7190.0
2019-05-17 11:15:00,85.15,85.17,85.07,85.08,3460.0,77.8191,77.8374,77.746,77.7551,3460.0
2019-05-17 11:20:00,85.08,85.09,85.04,85.06,3710.0,77.7551,77.7643,77.7186,77.7369,3710.0
2019-05-17 11:25:00,85.06,85.11,85.05,85.09,5407.0,77.7369,77.7825,77.7277,77.7643,5407.0
2019-05-17 11:30:00,85.09,85.12,85.03,85.03,5966.0,77.7643,77.7917,77.7094,77.7094,5966.0
2019-05-17 11:35:00,85.02,85.02,84.95,84.95,2378.0,77.7003,77.7003,77.6363,77.6363,2378.0
2019-05-17 11:40:00,84.95,84.95,84.85,84.88,8925.0,77.6363,77.6363,77.5449,77.5724,8925.0
2019-05-17 11:45:00,84.88,84.94,84.85,84.89,5958.0,77.5724,77.6272,77.5449,77.5815,5958.0
2019-05-17 11:50:00,84.88,84.93,84.84,84.91,11558.0,77.5724,77.618,77.5358,77.5998,11558.0
2019-05-17 11:55:00,84.92,84.93,84.88,84.92,4865.0,77.6089,77.618,77.5724,77.6089,4865.0
2019-05-17 12:00:00,84.9,84.92,84.85,84.86,3548.0,77.5906,77.6089,77.5449,77.5541,3548.0
2019-05-17 12:05:00,84.86,84.86,84.76,84.81,5041.0,77.5541,77.5541,77.4627,77.5084,5041.0
2019-05-17 12:10:00,84.8,84.83,84.79,84.8,2411.0,77.4992,77.5267,77.4901,77.4992,2411.0
2019-05-17 12:15:00,84.81,84.83,84.77,84.79,5682.0,77.5084,77.5267,77.4718,77.4901,5682.0
2019-05-17 12:20:00,84.79,84.81,84.76,84.76,4933.0,77.4901,77.5084,77.4627,77.4627,4933.0
2019-05-17 12:25:00,84.75,84.79,84.73,84.74,5454.0,77.4535,77.4901,77.4353,77.4444,5454.0
2019-05-17 12:30:00,84.73,84.8,84.7,84.77,6754.0,77.4353,77.4992,77.4078,77.4718,6754.0
2019-05-17 12:35:00,84.78,84.84,84.77,84.84,1900.0,77.481,77.5358,77.4718,77.5358,1900.0
2019-05-17 12:40:00,84.83,84.94,84.83,84.9,3544.0,77.5267,77.6272,77.5267,77.5906,3544.0
2019-05-17 12:45:00,84.9,84.91,84.84,84.88,4056.0,77.5906,77.5998,77.5358,77.5724,4056.0
2019-05-17 12:50:00,84.89,84.94,84.87,84.94,5395.0,77.5815,77.6272,77.5632,77.6272,5395.0
2019-05-17 12:55:00,84.95,85.0,84.94,85.0,2800.0,77.6363,77.682,77.6272,77.682,2800.0
2019-05-17 13:00:00,85.0,85.06,84.98,85.04,3621.0,77.682,77.7369,77.6637,77.7186,3621.0
2019-05-17 13:05:00,85.05,85.15,85.04,85.15,4027.0,77.7277,77.8191,77.7186,77.8191,4027.0
2019-05-17 13:10:00,85.16,85.16,85.07,85.08,4680.0,77.8282,77.8282,77.746,77.7551,4680.0
2019-05-17 13:15:00,85.11,85.2,85.11,85.18,3200.0,77.7825,77.8648,77.7825,77.8465,3200.0
2019-05-17 13:20:00,85.17,85.21,85.15,85.21,6666.0,77.8374,77.8739,77.8191,77.8739,6666.0
2019-05-17 13:25:00,85.2,85.22,85.14,85.14,4259.0,77.8648,77.8831,77.81,77.81,4259.0
2019-05-17 13:30:00,85.13,85.17,85.07,85.17,5634.0,77.8008,77.8374,77.746,77.8374,5634.0
2019-05-17 13:35:00,85.17,85.17,85.13,85.17,4418.0,77.8374,77.8374,77.8008,77.8374,4418.0
2019-05-17 13:40:00,85.18,85.22,85.17,85.22,6226.0,77.8465,77.8831,77.8374,77.8831,6226.0
2019-05-17 13:45:00,85.21,85.25,85.16,85.24,4049.0,77.8739,77.9105,77.8282,77.9014,4049.0
2019-05-17 13:50:00,85.23,85.24,85.21,85.23,3519.0,77.8922,77.9014,77.8739,77.8922,3519.0
2019-05-17 13:55:00,85.23,85.28,85.22,85.23,6003.0,77.8922,77.9379,77.8831,77.8922,6003.0
2019-05-17 14:00:00,85.23,85.26,85.18,85.26,5913.0,77.8922,77.9196,77.8465,77.9196,5913.0
2019-05-17 14:05:00,85.21,85.21,85.13,85.19,5300.0,77.8739,77.8739,77.8008,77.8557,5300.0
2019-05-17 14:10:00,85.19,85.19,85.11,85.12,5306.0,77.8557,77.8557,77.7825,77.7917,5306.0
2019-05-17 14:15:00,85.11,85.18,85.08,85.17,5452.0,77.7825,77.8465,77.7551,77.8374,5452.0
2019-05-17 14:20:00,85.14,85.19,85.14,85.19,5204.0,77.81,77.8557,77.81,77.8557,5204.0
2019-05-17 14:25:00,85.2,85.24,85.19,85.21,4925.0,77.8648,77.9014,77.8557,77.8739,4925.0
2019-05-17 14:30:00,85.2,85.22,85.17,85.21,7216.0,77.8648,77.8831,77.8374,77.8739,7216.0
2019-05-17 14:35:00,85.22,85.26,85.22,85.25,5757.0,77.8831,77.9196,77.8831,77.9105,5757.0
2019-05-17 14:40:00,85.26,85.29,85.23,85.29,12983.0,77.9196,77.9471,77.8922,77.9471,12983.0
2019-05-17 14:45:00,85.29,85.31,85.27,85.28,5780.0,77.9471,77.9653,77.9288,77.9379,5780.0
2019-05-17 14:50:00,85.28,85.29,85.23,85.23,7308.0,77.9379,77.9471,77.8922,77.8922,7308.0
2019-05-17 14:55:00,85.23,85.27,85.22,85.23,6826.0,77.8922,77.9288,77.8831,77.8922,6826.0
2019-05-17 15:00:00,85.24,85.26,85.1,85.13,8935.0,77.9014,77.9196,77.7734,77.8008,8935.0
2019-05-17 15:05:00,85.11,85.11,85.0,85.0,5520.0,77.7825,77.7825,77.682,77.682,5520.0
2019-05-17 15:10:00,84.99,85.02,84.96,84.99,5159.0,77.6729,77.7003,77.6455,77.6729,5159.0
2019-05-17 15:15:00,84.98,84.98,84.92,84.94,5157.0,77.6637,77.6637,77.6089,77.6272,5157.0
2019-05-17 15:20:00,84.94,84.98,84.89,84.95,5886.0,77.6272,77.6637,77.5815,77.6363,5886.0
2019-05-17 15:25:00,84.95,85.05,84.92,85.05,3350.0,77.6363,77.7277,77.6089,77.7277,3350.0
2019-05-17 15:30:00,85.04,85.04,84.92,84.95,8027.0,77.7186,77.7186,77.6089,77.6363,8027.0
2019-05-17 15:35:00,84.96,85.01,84.92,84.92,6200.0,77.6455,77.6912,77.6089,77.6089,6200.0
2019-05-17 15:40:00,84.91,84.98,84.85,84.92,12293.0,77.5998,77.6637,77.5449,77.6089,12293.0
2019-05-17 15:45:00,84.92,84.94,84.78,84.84,17940.0,77.6089,77.6272,77.481,77.5358,17940.0
2019-05-17 15:50:00,84.86,84.9,84.8,84.84,27097.0,77.5541,77.5906,77.4992,77.5358,27097.0
2019-05-17 15:55:00,84.84,84.97,84.82,84.83,103946.0,77.5358,77.6546,77.5175,77.5267,103946.0
2019-05-20 09:30:00,84.76,84.9,84.5,84.89,13871.0,77.4627,77.5906,77.2251,77.5815,13871.0
2019-05-20 09:35:00,84.93,84.98,84.82,84.93,3229.0,77.618,77.6637,77.5175,77.618,3229.0
2019-05-20 09:40:00,84.91,85.07,84.9,85.06,6128.0,77.5998,77.746,77.5906,77.7369,6128.0
2019-05-20 09:45:00,85.06,85.06,84.91,84.91,3636.0,77.7369,77.7369,77.5998,77.5998,3636.0
2019-05-20 09:50:00,84.9,85.0,84.87,85.0,3009.0,77.5906,77.682,77.5632,77.682,3009.0
2019-05-20 09:55:00,85.02,85.2,85.02,85.16,3001.0,77.7003,77.8648,77.7003,77.8282,3001.0
2019-05-20 10:00:00,85.16,85.18,85.09,85.14,3365.0,77.8282,77.8465,77.7643,77.81,3365.0
2019-05-20 10:05:00,85.14,85.28,85.14,85.21,4300.0,77.81,77.9379,77.81,77.8739,4300.0
2019-05-20 10:10:00,85.19,85.21,85.13,85.16,4783.0,77.8557,77.8739,77.8008,77.8282,4783.0
2019-05-20 10:15:00,85.16,85.17,85.12,85.15,2656.0,77.8282,77.8374,77.7917,77.8191,2656.0
2019-05-20 10:20:00,85.12,85.19,85.12,85.17,2938.0,77.7917,77.8557,77.7917,77.8374,2938.0
2019-05-20 10:25:00,85.16,85.23,85.14,85.17,3600.0,77.8282,77.8922,77.81,77.8374,3600.0
2019-05-20 10:30:00,85.16,85.27,85.15,85.24,5611.0,77.8282,77.9288,77.8191,77.9014,5611.0
2019-05-20 10:35:00,85.24,85.24,85.16,85.18,4936.0,77.9014,77.9014,77.8282,77.8465,4936.0
2019-05-20 10:40:00,85.17,85.21,85.15,85.17,2635.0,77.8374,77.8739,77.8191,77.8374,2635.0
2019-05-20 10:45:00,85.16,85.2,85.13,85.15,4963.0,77.8282,77.8648,77.8008,77.8191,4963.0
2019-05-20 10:50:00,85.15,85.15,85.06,85.06,6227.0,77.8191,77.8191,77.7369,77.7369,6227.0
2019-05-20 10:55:00,85.08,85.16,85.05,85.16,4388.0,77.7551,77.8282,77.7277,77.8282,4388.0
2019-05-20 11:00:00,85.16,85.18,85.14,85.15,4225.0,77.8282,77.8465,77.81,77.8191,4225.0
2019-05-20 11:05:00,85.15,85.15,85.09,85.14,3986.0,77.8191,77.8191,77.7643,77.81,3986.0
2019-05-20 11:10:00,85.15,85.17,85.1,85.12,3269.0,77.8191,77.8374,77.7734,77.7917,3269.0
2019-05-20 11:15:00,85.11,85.14,85.1,85.12,1510.0,77.7825,77.81,77.7734,77.7917,1510.0
2019-05-20 11:20:00,85.11,85.11,85.05,85.08,2733.0,77.7825,77.7825,77.7277,77.7551,2733.0
2019-05-20 11:25:00,85.08,85.14,85.08,85.11,2327.0,77.7551,77.81,77.7551,77.7825,2327.0
2019-05-20 11:30:00,85.12,85.16,85.1,85.11,4299.0,77.7917,77.8282,77.7734,77.7825,4299.0
2019-05-20 11:35:00,85.09,85.09,84.97,84.98,4477.0,77.7643,77.7643,77.6546,77.6637,4477.0
2019-05-20 11:40:00,84.98,85.0,84.94,84.97,4598.0,77.6637,77.682,77.6272,77.6546,4598.0
2019-05-20 11:45:00,84.98,85.04,84.98,85.04,3572.0,77.6637,77.7186,77.6637,77.7186,3572.0
2019-05-20 11:50:00,85.03,85.06,84.99,85.0,3409.0,77.7094,77.7369,77.6729,77.682,3409.0
2019-05-20 11:55:00,85.01,85.01,84.93,85.01,3255.0,77.6912,77.6912,77.618,77.6912,3255.0
2019-05-20 12:00:00,85.0,85.05,85.0,85.02,2434.0,77.682,77.7277,77.682,77.7003,2434.0
2019-05-20 12:05:00,85.05,85.05,85.01,85.04,2678.0,77.7277,77.7277,77.6912,77.7186,2678.0
2019-05-20 12:10:00,85.04,85.07,85.03,85.04,1757.0,77.7186,77.746,77.7094,77.7186,1757.0
2019-05-20 12:15:00,85.06,85.09,85.06,85.08,1060.0,77.7369,77.7643,77.7369,77.7551,1060.0
2019-05-20 12:20:00,85.06,85.08,85.02,85.02,2724.0,77.7369,77.7551,77.7003,77.7003,2724.0
2019-05-20 12:25:00,85.02,85.05,85.0,85.0,2962.0,77.7003,77.7277,77.682,77.682,2962.0
2019-05-20 12:30:00,85.0,85.0,84.87,84.88,5272.0,77.682,77.682,77.5632,77.5724,5272.0
2019-05-20 12:35:00,84.9,84.98,84.9,84.97,1865.0,77.5906,77.6637,77.5906,77.6546,1865.0
2019-05-20 12:40:00,84.96,84.96,84.92,84.93,3073.0,77.6455,77.6455,77.6089,77.618,3073.0
2019-05-20 12:45:00,84.94,84.94,84.86,84.87,1649.0,77.6272,77.6272,77.5541,77.5632,1649.0
2019-05-20 12:50:00,84.87,84.89,84.82,84.82,3376.0,77.5632,77.5815,77.5175,77.5175,3376.0
2019-05-20 12:55:00,84.81,84.86,84.8,84.86,2936.0,77.5084,77.5541,77.4992,77.5541,2936.0
2019-05-20 13:00:00,84.85,84.86,84.82,84.86,3145.0,77.5449,77.5541,77.5175,77.5541,3145.0
2019-05-20 13:05:00,84.87,84.88,84.84,84.87,3174.0,77.5632,77.5724,77.5358,77.5632,3174.0
2019-05-20 13:10:00,84.85,84.89,84.84,84.89,2089.0,77.5449,77.5815,77.5358,77.5815,2089.0
2019-05-20 13:15:00,84.89,84.96,84.87,84.95,3320.0,77.5815,77.6455,77.5632,77.6363,3320.0
2019-05-20 13:20:00,84.95,84.97,84.9,84.9,4188.0,77.6363,77.6546,77.5906,77.5906,4188.0
2019-05-20 13:25:00,84.9,84.92,84.88,84.91,1600.0,77.5906,77.6089,77.5724,77.5998,1600.0
2019-05-20 13:30:00,84.89,84.95,84.89,84.9,3954.0,77.5815,77.6363,77.5815,77.5906,3954.0
2019-05-20 13:35:00,84.89,84.94,84.89,84.94,2863.0,77.5815,77.6272,77.5815,77.6272,2863.0
2019-05-20 13:40:00,84.94,84.94,84.9,84.9,1400.0,77.6272,77.6272,77.5906,77.5906,1400.0
2019-05-20 13:45:00,84.91,84.97,84.89,84.97,3784.0,77.5998,77.6546,77.5815,77.6546,3784.0
2019-05-20 13:50:00,84.97,84.97,84.92,84.93,1961.0,77.6546,77.6546,77.6089,77.618,1961.0
2019-05-20 13:55:00,84.94,85.0,84.93,85.0,2476.0,77.6272,77.682,77.618,77.682,2476.0
2019-05-20 14:00:00,85.0,85.04,84.92,84.92,8297.0,77.682,77.7186,77.6089,77.6089,8297.0
2019-05-20 14:05:00,84.92,84.93,84.9,84.92,8310.0,77.6089,77.618,77.5906,77.6089,8310.0
2019-05-20 14:10:00,84.92,84.97,84.91,84.91,4188.0,77.6089,77.6546,77.5998,77.5998,4188.0
2019-05-20 14:15:00,84.91,84.91,84.87,84.91,3089.0,77.5998,77.5998,77.5632,77.5998,3089.0
2019-05-20 14:20:00,84.91,84.95,84.91,84.94,3483.0,77.5998,77.6363,77.5998,77.6272,3483.0
2019-05-20 14:25:00,84.93,84.95,84.92,84.93,1790.0,77.618,77.6363,77.6089,77.618,1790.0
2019-05-20 14:30:00,84.93,84.94,84.87,84.87,8641.0,77.618,77.6272,77.5632,77.5632,8641.0
2019-05-20 14:35:00,84.87,84.87,84.75,84.77,13360.0,77.5632,77.5632,77.4535,77.4718,13360.0
2019-05-20 14:40:00,84.77,84.87,84.77,84.86,1998.0,77.4718,77.5632,77.4718,77.5541,1998.0
2019-05-20 14:45:00,84.85,84.85,84.78,84.79,2170.0,77.5449,77.5449,77.481,77.4901,2170.0
2019-05-20 14:50:00,84.78,84.82,84.75,84.78,6491.0,77.481,77.5175,77.4535,77.481,6491.0
2019-05-20 14:55:00,84.78,84.85,84.76,84.85,7757.0,77.481,77.5449,77.4627,77.5449,7757.0
2019-05-20 15:00:00,84.83,84.84,84.76,84.78,9364.0,77.5267,77.5358,77.4627,77.481,9364.0
2019-05-20 15:05:00,84.79,84.82,84.7,84.71,6086.0,77.4901,77.5175,77.4078,77.417,6086.0
2019-05-20 15:10:00,84.72,84.72,84.66,84.71,11053.0,77.4261,77.4261,77.3713,77.417,11053.0
2019-05-20 15:15:00,84.71,84.74,84.69,84.74,5222.0,77.417,77.4444,77.3987,77.4444,5222.0
2019-05-20 15:20:00,84.74,84.79,84.73,84.77,9087.0,77.4444,77.4901,77.4353,77.4718,9087.0
2019-05-20 15:25:00,84.76,84.81,84.75,84.81,10012.0,77.4627,77.5084,77.4535,77.5084,10012.0
2019-05-20 15:30:00,84.81,84.82,84.79,84.8,11608.0,77.5084,77.5175,77.4901,77.4992,11608.0
2019-05-20 15:35:00,84.8,84.94,84.79,84.92,5652.0,77.4992,77.6272,77.4901,77.6089,5652.0
2019-05-20 15:40:00,84.93,84.93,84.87,84.9,7145.0,77.618,77.618,77.5632,77.5906,7145.0
2019-05-20 15:45:00,84.91,84.92,84.77,84.77,23191.0,77.5998,77.6089,77.4718,77.4718,23191.0
2019-05-20 15:50:00,84.76,84.89,84.76,84.89,22632.0,77.4627,77.5815,77.4627,77.5815,22632.0
2019-05-20 15:55:00,84.88,84.88,84.8,84.82,38391.0,77.5724,77.5724,77.4992,77.5175,38391.0
2019-05-21 09:30:00,85.18,85.37,84.96,85.37,16869.0,77.8465,78.0202,77.6455,78.0202,16869.0
2019-05-21 09:35:00,85.39,85.4,85.26,85.3,4126.0,78.0384,78.0476,77.9196,77.9562,4126.0
2019-05-21 09:40:00,85.29,85.29,85.09,85.11,4057.0,77.9471,77.9471,77.7643,77.7825,4057.0
2019-05-21 09:45:00,85.12,85.2,85.07,85.2,10634.0,77.7917,77.8648,77.746,77.8648,10634.0
2019-05-21 09:50:00,85.21,85.21,85.11,85.19,7976.0,77.8739,77.8739,77.7825,77.8557,7976.0
2019-05-21 09:55:00,85.17,85.17,85.1,85.13,6955.0,77.8374,77.8374,77.7734,77.8008,6955.0
2019-05-21 10:00:00,85.11,85.12,84.92,84.98,8847.0,77.7825,77.7917,77.6089,77.6637,8847.0
2019-05-21 10:05:00,84.99,85.03,84.94,84.99,3810.0,77.6729,77.7094,77.6272,77.6729,3810.0
2019-05-21 10:10:00,85.0,85.04,84.9,84.91,15605.0,77.682,77.7186,77.5906,77.5998,15605.0
2019-05-21 10:15:00,84.91,85.12,84.91,85.12,7791.0,77.5998,77.7917,77.5998,77.7917,7791.0
2019-05-21 10:20:00,85.12,85.13,85.09,85.11,2667.0,77.7917,77.8008,77.7643,77.7825,2667.0
2019-05-21 10:25:00,85.11,85.11,85.07,85.1,3717.0,77.7825,77.7825,77.746,77.7734,3717.0
2019-05-21 10:30:00,85.11,85.22,85.06,85.22,8089.0,77.7825,77.8831,77.7369,77.8831,8089.0
2019-05-21 10:35:00,85.22,85.22,85.13,85.19,6955.0,77.8831,77.8831,77.8008,77.8557,6955.0
2019-05-21 10:40:00,85.2,85.24,85.16,85.23,4980.0,77.8648,77.9014,77.8282,77.8922,4980.0
2019-05-21 10:45:00,85.25,85.28,85.2,85.22,4618.0,77.9105,77.9379,77.8648,77.8831,4618.0
2019-05-21 10:50:00,85.23,85.26,85.23,85.23,3164.0,77.8922,77.9196,77.8922,77.8922,3164.0
2019-05-21 10:55:00,85.2,85.33,85.2,85.26,8368.0,77.8648,77.9836,77.8648,77.9196,8368.0
2019-05-21 11:00:00,85.27,85.27,85.21,85.21,4699.0,77.9288,77.9288,77.8739,77.8739,4699.0
2019-05-21 11:05:00,85.21,85.29,85.2,85.28,4911.0,77.8739,77.9471,77.8648,77.9379,4911.0
2019-05-21 11:10:00,85.29,85.29,85.22,85.25,5907.0,77.9471,77.9471,77.8831,77.9105,5907.0
2019-05-21 11:15:00,85.25,85.29,85.24,85.26,4210.0,77.9105,77.9471,77.9014,77.9196,4210.0
2019-05-21 11:20:00,85.2,85.2,85.13,85.16,6055.0,77.8648,77.8648,77.8008,77.8282,6055.0
2019-05-21 11:25:00,85.17,85.2,85.1,85.16,12700.0,77.8374,77.8648,77.7734,77.8282,12700.0
2019-05-21 11:30:00,85.15,85.15,85.09,85.11,3300.0,77.8191,77.8191,77.7643,77.7825,3300.0
2019-05-21 11:35:00,85.1,85.11,85.09,85.09,2789.0,77.7734,77.7825,77.7643,77.7643,2789.0
2019-05-21 11:40:00,85.06,85.1,85.05,85.08,5955.0,77.7369,77.7734,77.7277,77.7551,5955.0
2019-05-21 11:45:00,85.09,85.1,85.08,85.09,990.0,77.7643,77.7734,77.7551,77.7643,990.0
2019-05-21 11:50:00,85.09,85.11,85.07,85.09,3245.0,77.7643,77.7825,77.746,77.7643,3245.0
2019-05-21 11:55:00,85.09,85.23,85.08,85.19,10393.0,77.7643,77.8922,77.7551,77.8557,10393.0
2019-05-21 12:00:00,85.16,85.2,85.11,85.11,3415.0,77.8282,77.8648,77.7825,77.7825,3415.0
2019-05-21 12:05:00,85.12,85.15,85.12,85.15,6129.0,77.7917,77.8191,77.7917,77.8191,6129.0
2019-05-21 12:10:00,85.17,85.2,85.16,85.2,4200.0,77.8374,77.8648,77.8282,77.8648,4200.0
2019-05-21 12:15:00,85.19,85.2,85.17,85.18,9282.0,77.8557,77.8648,77.8374,77.8465,9282.0
2019-05-21 12:20:00,85.17,85.19,85.16,85.18,7850.0,77.8374,77.8557,77.8282,77.8465,7850.0
2019-05-21 12:25:00,85.17,85.19,85.17,85.18,2245.0,77.8374,77.8557,77.8374,77.8465,2245.0
2019-05-21 12:30:00,85.18,85.21,85.17,85.2,4179.0,77.8465,77.8739,77.8374,77.8648,4179.0
2019-05-21 12:35:00,85.2,85.2,85.15,85.17,4135.0,77.8648,77.8648,77.8191,77.8374,4135.0
2019-05-21 12:40:00,85.17,85.18,85.15,85.15,3300.0,77.8374,77.8465,77.8191,77.8191,3300.0
2019-05-21 12:45:00,85.17,85.18,85.15,85.18,3748.0,77.8374,77.8465,77.8191,77.8465,3748.0
2019-05-21 12:50:00,85.19,85.19,85.18,85.19,800.0,77.8557,77.8557,77.8465,77.8557,800.0
2019-05-21 12:55:00,85.19,85.28,85.18,85.27,7065.0,77.8557,77.9379,77.8465,77.9288,7065.0
2019-05-21 13:00:00,85.27,85.27,85.25,85.26,8700.0,77.9288,77.9288,77.9105,77.9196,8700.0
2019-05-21 13:05:00,85.26,85.26,85.19,85.2,3100.0,77.9196,77.9196,77.8557,77.8648,3100.0
2019-05-21 13:10:00,85.19,85.22,85.18,85.22,2445.0,77.8557,77.8831,77.8465,77.8831,2445.0
2019-05-21 13:15:00,85.22,85.22,85.2,85.22,1506.0,77.8831,77.8831,77.8648,77.8831,1506.0
2019-05-21 13:20:00,85.22,85.25,85.21,85.24,4707.0,77.8831,77.9105,77.8739,77.9014,4707.0
2019-05-21 13:25:00,85.25,85.25,85.22,85.23,1740.0,77.9105,77.9105,77.8831,77.8922,1740.0
2019-05-21 13:30:00,85.22,85.22,85.18,85.18,1064.0,77.8831,77.8831,77.8465,77.8465,1064.0
2019-05-21 13:35:00,85.17,85.18,85.12,85.12,1029.0,77.8374,77.8465,77.7917,77.7917,1029.0
2019-05-21 13:40:00,85.11,85.13,85.11,85.13,5744.0,77.7825,77.8008,77.7825,77.8008,5744.0
2019-05-21 13:45:00,85.12,85.16,85.11,85.16,7228.0,77.7917,77.8282,77.7825,77.8282,7228.0
2019-05-21 13:50:00,85.16,85.16,85.11,85.12,3311.0,77.8282,77.8282,77.7825,77.7917,3311.0
2019-05-21 13:55:00,85.12,85.17,85.1,85.17,6029.0,77.7917,77.8374,77.7734,77.8374,6029.0
2019-05-21 14:00:00,85.2,85.22,85.17,85.18,3300.0,77.8648,77.8831,77.8374,77.8465,3300.0
2019-05-21 14:05:00,85.2,85.2,85.16,85.16,1100.0,77.8648,77.8648,77.8282,77.8282,1100.0
2019-05-21 14:10:00,85.17,85.26,85.14,85.23,8708.0,77.8374,77.9196,77.81,77.8922,8708.0
2019-05-21 14:15:00,85.25,85.3,85.24,85.27,5357.0,77.9105,77.9562,77.9014,77.9288,5357.0
2019-05-21 14:20:00,85.29,85.29,85.18,85.2,4596.0,77.9471,77.9471,77.8465,77.8648,4596.0
2019-05-21 14:25:00,85.18,85.2,85.18,85.19,3191.0,77.8465,77.8648,77.8465,77.8557,3191.0
2019-05-21 14:30:00,85.19,85.27,85.19,85.27,5148.0,77.8557,77.9288,77.8557,77.9288,5148.0
2019-05-21 14:35:00,85.28,85.3,85.23,85.23,4800.0,77.9379,77.9562,77.8922,77.8922,4800.0
2019-05-21 14:40:00,85.23,85.27,85.22,85.27,3100.0,77.8922,77.9288,77.8831,77.9288,3100.0
2019-05-21 14:45:00,85.29,85.29,85.23,85.28,10754.0,77.9471,77.9471,77.8922,77.9379,10754.0
2019-05-21 14:50:00,85.28,85.31,85.26,85.31,6721.0,77.9379,77.9653,77.9196,77.9653,6721.0
2019-05-21 14:55:00,85.3,85.31,85.28,85.28,1525.0,77.9562,77.9653,77.9379,77.9379,1525.0
2019-05-21 15:00:00,85.29,85.29,85.24,85.24,3000.0,77.9471,77.9471,77.9014,77.9014,3000.0
2019-05-21 15:05:00,85.25,85.25,85.2,85.21,6631.0,77.9105,77.9105,77.8648,77.8739,6631.0
2019-05-21 15:10:00,85.21,85.3,85.21,85.3,7203.0,77.8739,77.9562,77.8739,77.9562,7203.0
2019-05-21 15:15:00,85.29,85.29,85.19,85.19,8710.0,77.9471,77.9471,77.8557,77.8557,8710.0
2019-05-21 15:20:00,85.18,85.19,85.14,85.16,12150.0,77.8465,77.8557,77.81,77.8282,12150.0
2019-05-21 15:25:00,85.16,85.22,85.16,85.22,9220.0,77.8282,77.8831,77.8282,77.8831,9220.0
2019-05-21 15:30:00,85.25,85.33,85.24,85.29,7800.0,77.9105,77.9836,77.9014,77.9471,7800.0
2019-05-21 15:35:00,85.29,85.33,85.29,85.29,10266.0,77.9471,77.9836,77.9471,77.9471,10266.0
2019-05-21 15:40:00,85.28,85.3,85.22,85.24,11022.0,77.9379,77.9562,77.8831,77.9014,11022.0
2019-05-21 15:45:00,85.24,85.24,85.17,85.18,20120.0,77.9014,77.9014,77.8374,77.8465,20120.0
2019-05-21 15:50:00,85.2,85.24,85.18,85.21,38858.0,77.8648,77.9014,77.8465,77.8739,38858.0
2019-05-21 15:55:00,85.19,85.22,85.13,85.17,48091.0,77.8557,77.8831,77.8008,77.8374,48091.0
2019-05-22 09:30:00,85.2,85.22,85.07,85.1,9338.0,77.8648,77.8831,77.746,77.7734,9338.0
2019-05-22 09:35:00,85.1,85.16,85.01,85.01,4982.0,77.7734,77.8282,77.6912,77.6912,4982.0
2019-05-22 09:40:00,85.01,85.01,84.92,84.92,5200.0,77.6912,77.6912,77.6089,77.6089,5200.0
2019-05-22 09:45:00,84.95,84.99,84.89,84.96,6400.0,77.6363,77.6729,77.5815,77.6455,6400.0
2019-05-22 09:50:00,84.99,85.12,84.98,85.07,3239.0,77.6729,77.7917,77.6637,77.746,3239.0
2019-05-22 09:55:00,85.02,85.05,84.98,85.05,2803.0,77.7003,77.7277,77.6637,77.7277,2803.0
2019-05-22 10:00:00,85.08,85.08,84.96,85.0,6430.0,77.7551,77.7551,77.6455,77.682,6430.0
2019-05-22 10:05:00,84.98,85.04,84.96,84.98,3618.0,77.6637,77.7186,77.6455,77.6637,3618.0
2019-05-22 10:10:00,84.97,85.09,84.96,85.09,5059.0,77.6546,77.7643,77.6455,77.7643,5059.0
2019-05-22 10:15:00,85.1,85.25,85.05,85.05,7210.0,77.7734,77.9105,77.7277,77.7277,7210.0
2019-05-22 10:20:00,85.01,85.05,84.97,85.05,15200.0,77.6912,77.7277,77.6546,77.7277,15200.0
2019-05-22 10:25:00,85.05,85.07,84.99,85.01,5044.0,77.7277,77.746,77.6729,77.6912,5044.0
2019-05-22 10:30:00,85.0,85.15,85.0,85.13,3296.0,77.682,77.8191,77.682,77.8008,3296.0
2019-05-22 10:35:00,85.02,85.07,85.02,85.07,2079.0,77.7003,77.746,77.7003,77.746,2079.0
2019-05-22 10:40:00,85.06,85.06,85.03,85.03,2546.0,77.7369,77.7369,77.7094,77.7094,2546.0
2019-05-22 10:45:00,85.01,85.01,84.94,84.97,5889.0,77.6912,77.6912,77.6272,77.6546,5889.0
2019-05-22 10:50:00,84.96,85.0,84.91,85.0,8142.0,77.6455,77.682,77.5998,77.682,8142.0
2019-05-22 10:55:00,84.97,84.99,84.95,84.99,4811.0,77.6546,77.6729,77.6363,77.6729,4811.0
2019-05-22 11:00:00,84.98,85.0,84.94,84.94,4657.0,77.6637,77.682,77.6272,77.6272,4657.0
2019-05-22 11:05:00,84.94,84.96,84.92,84.93,7392.0,77.6272,77.6455,77.6089,77.618,7392.0
2019-05-22 11:10:00,84.93,84.98,84.92,84.98,5724.0,77.618,77.6637,77.6089,77.6637,5724.0
2019-05-22 11:15:00,84.97,84.97,84.91,84.91,8922.0,77.6546,77.6546,77.5998,77.5998,8922.0
2019-05-22 11:20:00,84.92,84.95,84.9,84.9,17216.0,77.6089,77.6363,77.5906,77.5906,17216.0
2019-05-22 11:25:00,84.92,84.98,84.9,84.97,22139.0,77.6089,77.6637,77.5906,77.6546,22139.0
2019-05-22 11:30:00,84.98,85.1,84.98,85.05,3824.0,77.6637,77.7734,77.6637,77.7277,3824.0
2019-05-22 11:35:00,85.03,85.04,84.98,84.99,12503.0,77.7094,77.7186,77.6637,77.6729,12503.0
2019-05-22 11:40:00,84.99,85.12,84.99,85.1,6943.0,77.6729,77.7917,77.6729,77.7734,6943.0
2019-05-22 11:45:00,85.12,85.14,85.09,85.09,8832.0,77.7917,77.81,77.7643,77.7643,8832.0
2019-05-22 11:50:00,85.09,85.11,85.05,85.11,3691.0,77.7643,77.7825,77.7277,77.7825,3691.0
2019-05-22 11:55:00,85.11,85.11,85.05,85.07,3643.0,77.7825,77.7825,77.7277,77.746,3643.0
2019-05-22 12:00:00,85.07,85.12,85.05,85.1,3146.0,77.746,77.7917,77.7277,77.7734,3146.0
2019-05-22 12:05:00,85.09,85.1,85.05,85.07,3782.0,77.7643,77.7734,77.7277,77.746,3782.0
2019-05-22 12:10:00,85.05,85.08,85.02,85.02,2203.0,77.7277,77.7551,77.7003,77.7003,2203.0
2019-05-22 12:15:00,85.02,85.04,85.01,85.04,3249.0,77.7003,77.7186,77.6912,77.7186,3249.0
2019-05-22 12:20:00,85.04,85.05,85.03,85.03,3131.0,77.7186,77.7277,77.7094,77.7094,3131.0
2019-05-22 12:25:00,85.02,85.02,84.99,85.01,2377.0,77.7003,77.7003,77.6729,77.6912,2377.0
2019-05-22 12:30:00,85.01,85.03,84.98,84.99,4089.0,77.6912,77.7094,77.6637,77.6729,4089.0
2019-05-22 12:35:00,84.99,85.04,84.99,85.0,6824.0,77.6729,77.7186,77.6729,77.682,6824.0
2019-05-22 12:40:00,85.0,85.0,84.96,84.97,2148.0,77.682,77.682,77.6455,77.6546,2148.0
2019-05-22 12:45:00,84.96,84.96,84.89,84.9,3563.0,77.6455,77.6455,77.5815,77.5906,3563.0
2019-05-22 12:50:00,84.9,84.96,84.89,84.96,4805.0,77.5906,77.6455,77.5815,77.6455,4805.0
2019-05-22 12:55:00,84.96,84.96,84.91,84.91,2982.0,77.6455,77.6455,77.5998,77.5998,2982.0
2019-05-22 13:00:00,84.91,84.98,84.9,84.96,5668.0,77.5998,77.6637,77.5906,77.6455,5668.0
2019-05-22 13:05:00,84.94,84.96,84.91,84.94,4429.0,77.6272,77.6455,77.5998,77.6272,4429.0
2019-05-22 13:10:00,84.92,84.94,84.92,84.94,1016.0,77.6089,77.6272,77.6089,77.6272,1016.0
2019-05-22 13:15:00,84.94,84.95,84.92,84.94,5620.0,77.6272,77.6363,77.6089,77.6272,5620.0
2019-05-22 13:20:00,84.93,85.0,84.92,84.98,5523.0,77.618,77.682,77.6089,77.6637,5523.0
2019-05-22 13:25:00,84.98,85.0,84.97,84.98,1778.0,77.6637,77.682,77.6546,77.6637,1778.0
2019-05-22 13:30:00,84.95,84.95,84.92,84.92,1100.0,77.6363,77.6363,77.6089,77.6089,1100.0
2019-05-22 13:35:00,84.94,84.94,84.92,84.94,3999.0,77.6272,77.6272,77.6089,77.6272,3999.0
2019-05-22 13:40:00,84.94,84.99,84.93,84.99,6279.0,77.6272,77.6729,77.618,77.6729,6279.0
2019-05-22 13:45:00,84.99,84.99,84.96,84.97,1996.0,77.6729,77.6729,77.6455,77.6546,1996.0
2019-05-22 13:50:00,84.95,84.97,84.95,84.97,2900.0,77.6363,77.6546,77.6363,77.6546,2900.0
2019-05-22 13:55:00,84.96,85.01,84.96,84.97,11054.0,77.6455,77.6912,77.6455,77.6546,11054.0
2019-05-22 14:00:00,84.97,84.98,84.92,84.92,9131.0,77.6546,77.6637,77.6089,77.6089,9131.0
2019-05-22 14:05:00,84.92,84.98,84.92,84.97,7999.0,77.6089,77.6637,77.6089,77.6546,7999.0
2019-05-22 14:10:00,84.95,84.95,84.9,84.94,9979.0,77.6363,77.6363,77.5906,77.6272,9979.0
2019-05-22 14:15:00,84.94,84.94,84.89,84.9,4363.0,77.6272,77.6272,77.5815,77.5906,4363.0
2019-05-22 14:20:00,84.9,85.01,84.9,84.99,5235.0,77.5906,77.6912,77.5906,77.6729,5235.0
2019-05-22 14:25:00,84.99,85.06,84.99,85.02,5127.0,77.6729,77.7369,77.6729,77.7003,5127.0
2019-05-22 14:30:00,85.02,85.07,85.0,85.02,5570.0,77.7003,77.746,77.682,77.7003,5570.0
2019-05-22 14:35:00,85.0,85.0,84.98,85.0,3151.0,77.682,77.682,77.6637,77.682,3151.0
2019-05-22 14:40:00,84.98,85.07,84.98,85.04,4179.0,77.6637,77.746,77.6637,77.7186,4179.0
2019-05-22 14:45:00,85.04,85.04,85.02,85.02,3821.0,77.7186,77.7186,77.7003,77.7003,3821.0
2019-05-22 14:50:00,85.01,85.03,84.97,84.97,11579.0,77.6912,77.7094,77.6546,77.6546,11579.0
2019-05-22 14:55:00,84.98,85.0,84.96,85.0,5725.0,77.6637,77.682,77.6455,77.682,5725.0
2019-05-22 15:00:00,85.0,85.03,84.98,84.98,7321.0,77.682,77.7094,77.6637,77.6637,7321.0
2019-05-22 15:05:00,84.98,84.99,84.95,84.95,8053.0,77.6637,77.6729,77.6363,77.6363,8053.0
2019-05-22 15:10:00,84.96,84.99,84.94,84.99,8702.0,77.6455,77.6729,77.6272,77.6729,8702.0
2019-05-22 15:15:00,84.99,85.0,84.98,84.99,12878.0,77.6729,77.682,77.6637,77.6729,12878.0
2019-05-22 15:20:00,84.98,85.03,84.98,85.01,17256.0,77.6637,77.7094,77.6637,77.6912,17256.0
2019-05-22 15:25:00,85.01,85.01,84.94,84.95,10613.0,77.6912,77.6912,77.6272,77.6363,10613.0
2019-05-22 15:30:00,84.95,84.95,84.91,84.95,9542.0,77.6363,77.6363,77.5998,77.6363,9542.0
2019-05-22 15:35:00,84.95,85.0,84.88,84.98,28999.0,77.6363,77.682,77.5724,77.6637,28999.0
2019-05-22 15:40:00,84.97,84.99,84.94,84.98,11362.0,77.6546,77.6729,77.6272,77.6637,11362.0
2019-05-22 15:45:00,84.98,85.01,84.95,84.96,17548.0,77.6637,77.6912,77.6363,77.6455,17548.0
2019-05-22 15:50:00,84.96,85.01,84.96,85.0,25635.0,77.6455,77.6912,77.6455,77.682,25635.0
2019-05-22 15:55:00,85.0,85.01,84.87,84.97,70750.0,77.682,77.6912,77.5632,77.6546,70750.0
2019-05-23 09:30:00,84.63,84.8,84.6,84.74,12281.0,77.3439,77.4992,77.3165,77.4444,12281.0
2019-05-23 09:35:00,84.81,84.82,84.63,84.63,4112.0,77.5084,77.5175,77.3439,77.3439,4112.0
2019-05-23 09:40:00,84.67,84.7,84.49,84.54,9831.0,77.3804,77.4078,77.2159,77.2616,9831.0
2019-05-23 09:45:00,84.54,84.54,84.42,84.5,6280.0,77.2616,77.2616,77.152,77.2251,6280.0
2019-05-23 09:50:00,84.51,84.51,84.27,84.27,11109.0,77.2342,77.2342,77.0149,77.0149,11109.0
2019-05-23 09:55:00,84.25,84.33,84.17,84.28,6816.0,76.9966,77.0697,76.9235,77.024,6816.0
2019-05-23 10:00:00,84.31,84.32,84.2,84.27,7192.0,77.0514,77.0606,76.9509,77.0149,7192.0
2019-05-23 10:05:00,84.26,84.31,84.22,84.3,14769.0,77.0057,77.0514,76.9692,77.0423,14769.0
2019-05-23 10:10:00,84.25,84.37,84.25,84.34,16590.0,76.9966,77.1063,76.9966,77.0788,16590.0
2019-05-23 10:15:00,84.34,84.36,84.27,84.32,9392.0,77.0788,77.0971,77.0149,77.0606,9392.0
2019-05-23 10:20:00,84.31,84.37,84.28,84.31,21604.0,77.0514,77.1063,77.024,77.0514,21604.0
2019-05-23 10:25:00,84.33,84.41,84.3,84.41,3571.0,77.0697,77.1428,77.0423,77.1428,3571.0
2019-05-23 10:30:00,84.45,84.47,84.4,84.47,4256.0,77.1794,77.1976,77.1337,77.1976,4256.0
2019-05-23 10:35:00,84.47,84.59,84.45,84.59,5566.0,77.1976,77.3073,77.1794,77.3073,5566.0
2019-05-23 10:40:00,84.62,84.7,84.6,84.64,3429.0,77.3347,77.4078,77.3165,77.353,3429.0
2019-05-23 10:45:00,84.68,84.76,84.65,84.65,6539.0,77.3896,77.4627,77.3622,77.3622,6539.0
2019-05-23 10:50:00,84.67,84.69,84.6,84.61,7690.0,77.3804,77.3987,77.3165,77.3256,7690.0
2019-05-23 10:55:00,84.61,84.69,84.59,84.68,11555.0,77.3256,77.3987,77.3073,77.3896,11555.0
2019-05-23 11:00:00,84.7,84.7,84.57,84.57,4112.0,77.4078,77.4078,77.289,77.289,4112.0
2019-05-23 11:05:00,84.57,84.67,84.56,84.64,4986.0,77.289,77.3804,77.2799,77.353,4986.0
2019-05-23 11:10:00,84.63,84.71,84.61,84.61,7832.0,77.3439,77.417,77.3256,77.3256,7832.0
2019-05-23 11:15:00,84.6,84.64,84.59,84.64,5224.0,77.3165,77.353,77.3073,77.353,5224.0
2019-05-23 11:20:00,84.63,84.63,84.57,84.58,3514.0,77.3439,77.3439,77.289,77.2982,3514.0
2019-05-23 11:25:00,84.61,84.66,84.6,84.6,17158.0,77.3256,77.3713,77.3165,77.3165,17158.0
2019-05-23 11:30:00,84.59,84.61,84.55,84.56,4100.0,77.3073,77.3256,77.2708,77.2799,4100.0
2019-05-23 11:35:00,84.58,84.58,84.54,84.55,3270.0,77.2982,77.2982,77.2616,77.2708,3270.0
2019-05-23 11:40:00,84.56,84.58,84.53,84.54,5450.0,77.2799,77.2982,77.2525,77.2616,5450.0
2019-05-23 11:45:00,84.53,84.57,84.52,84.55,4068.0,77.2525,77.289,77.2433,77.2708,4068.0
2019-05-23 11:50:00,84.54,84.55,84.48,84.48,9273.0,77.2616,77.2708,77.2068,77.2068,9273.0
2019-05-23 11:55:00,84.48,84.5,84.43,84.48,2900.0,77.2068,77.2251,77.1611,77.2068,2900.0
2019-05-23 12:00:00,84.5,84.55,84.49,84.54,3413.0,77.2251,77.2708,77.2159,77.2616,3413.0
2019-05-23 12:05:00,84.56,84.64,84.53,84.57,5900.0,77.2799,77.353,77.2525,77.289,5900.0
2019-05-23 12:10:00,84.56,84.59,84.55,84.57,6950.0,77.2799,77.3073,77.2708,77.289,6950.0
2019-05-23 12:15:00,84.58,84.58,84.51,84.53,3861.0,77.2982,77.2982,77.2342,77.2525,3861.0
2019-05-23 12:20:00,84.51,84.51,84.48,84.5,3422.0,77.2342,77.2342,77.2068,77.2251,3422.0
2019-05-23 12:25:00,84.51,84.55,84.51,84.53,2982.0,77.2342,77.2708,77.2342,77.2525,2982.0
2019-05-23 12:30:00,84.53,84.53,84.5,84.53,1100.0,77.2525,77.2525,77.2251,77.2525,1100.0
2019-05-23 12:35:00,84.53,84.56,84.52,84.54,13212.0,77.2525,77.2799,77.2433,77.2616,13212.0
2019-05-23 12:40:00,84.55,84.56,84.5,84.53,2800.0,77.2708,77.2799,77.2251,77.2525,2800.0
2019-05-23 12:45:00,84.55,84.55,84.48,84.49,2734.0,77.2708,77.2708,77.2068,77.2159,2734.0
2019-05-23 12:50:00,84.49,84.5,84.42,84.45,3968.0,77.2159,77.2251,77.152,77.1794,3968.0
2019-05-23 12:55:00,84.44,84.46,84.41,84.44,3414.0,77.1702,77.1885,77.1428,77.1702,3414.0
2019-05-23 13:00:00,84.43,84.45,84.39,84.45,5480.0,77.1611,77.1794,77.1245,77.1794,5480.0
2019-05-23 13:05:00,84.45,84.49,84.45,84.48,2900.0,77.1794,77.2159,77.1794,77.2068,2900.0
2019-05-23 13:10:00,84.48,84.5,84.45,84.48,4437.0,77.2068,77.2251,77.1794,77.2068,4437.0
2019-05-23 13:15:00,84.49,84.5,84.47,84.48,3264.0,77.2159,77.2251,77.1976,77.2068,3264.0
2019-05-23 13:20:00,84.48,84.51,84.47,84.51,3200.0,77.2068,77.2342,77.1976,77.2342,3200.0
2019-05-23 13:25:00,84.52,84.55,84.52,84.53,1503.0,77.2433,77.2708,77.2433,77.2525,1503.0
2019-05-23 13:30:00,84.51,84.53,84.49,84.51,1577.0,77.2342,77.2525,77.2159,77.2342,1577.0
2019-05-23 13:35:00,84.51,84.52,84.48,84.52,2830.0,77.2342,77.2433,77.2068,77.2433,2830.0
2019-05-23 13:40:00,84.53,84.6,84.53,84.6,2400.0,77.2525,77.3165,77.2525,77.3165,2400.0
2019-05-23 13:45:00,84.59,84.61,84.57,84.57,3067.0,77.3073,77.3256,77.289,77.289,3067.0
2019-05-23 13:50:00,84.57,84.58,84.54,84.54,2103.0,77.289,77.2982,77.2616,77.2616,2103.0
2019-05-23 13:55:00,84.56,84.57,84.51,84.55,3220.0,77.2799,77.289,77.2342,77.2708,3220.0
2019-05-23 14:00:00,84.54,84.61,84.52,84.53,8880.0,77.2616,77.3256,77.2433,77.2525,8880.0
2019-05-23 14:05:00,84.54,84.55,84.49,84.5,5493.0,77.2616,77.2708,77.2159,77.2251,5493.0
2019-05-23 14:10:00,84.51,84.51,84.46,84.47,3986.0,77.2342,77.2342,77.1885,77.1976,3986.0
2019-05-23 14:15:00,84.46,84.5,84.45,84.5,7666.0,77.1885,77.2251,77.1794,77.2251,7666.0
2019-05-23 14:20:00,84.5,84.56,84.5,84.56,4080.0,77.2251,77.2799,77.2251,77.2799,4080.0
2019-05-23 14:25:00,84.55,84.58,84.52,84.54,15959.0,77.2708,77.2982,77.2433,77.2616,15959.0
2019-05-23 14:30:00,84.55,84.61,84.55,84.56,11076.0,77.2708,77.3256,77.2708,77.2799,11076.0
2019-05-23 14:35:00,84.56,84.56,84.49,84.5,3314.0,77.2799,77.2799,77.2159,77.2251,3314.0
2019-05-23 14:40:00,84.51,84.51,84.45,84.46,5040.0,77.2342,77.2342,77.1794,77.1885,5040.0
2019-05-23 14:45:00,84.48,84.49,84.45,84.45,2726.0,77.2068,77.2159,77.1794,77.1794,2726.0
2019-05-23 14:50:00,84.45,84.49,84.41,84.45,6797.0,77.1794,77.2159,77.1428,77.1794,6797.0
2019-05-23 14:55:00,84.44,84.5,84.42,84.48,8893.0,77.1702,77.2251,77.152,77.2068,8893.0
2019-05-23 15:00:00,84.49,84.49,84.43,84.44,5679.0,77.2159,77.2159,77.1611,77.1702,5679.0
2019-05-23 15:05:00,84.45,84.46,84.39,84.42,8811.0,77.1794,77.1885,77.1245,77.152,8811.0
2019-05-23 15:10:00,84.42,84.45,84.41,84.44,3705.0,77.152,77.1794,77.1428,77.1702,3705.0
2019-05-23 15:15:00,84.44,84.52,84.42,84.49,5585.0,77.1702,77.2433,77.152,77.2159,5585.0
2019-05-23 15:20:00,84.51,84.6,84.51,84.57,13331.0,77.2342,77.3165,77.2342,77.289,13331.0
2019-05-23 15:25:00,84.57,84.73,84.57,84.7,9657.0,77.289,77.4353,77.289,77.4078,9657.0
2019-05-23 15:30:00,84.7,84.72,84.65,84.65,10255.0,77.4078,77.4261,77.3622,77.3622,10255.0
2019-05-23 15:35:00,84.66,84.71,84.64,84.67,12477.0,77.3713,77.417,77.353,77.3804,12477.0
2019-05-23 15:40:00,84.66,84.68,84.61,84.62,13480.0,77.3713,77.3896,77.3256,77.3347,13480.0
2019-05-23 15:45:00,84.62,84.69,84.55,84.6,25151.0,77.3347,77.3987,77.2708,77.3165,25151.0
2019-05-23 15:50:00,84.61,84.74,84.58,84.71,32953.0,77.3256,77.4444,77.2982,77.417,32953.0
2019-05-23 15:55:00,84.73,84.87,84.7,84.8,64617.0,77.4353,77.5632,77.4078,77.4992,64617.0
2019-05-24 09:30:00,84.99,85.12,84.99,85.08,15148.0,77.6729,77.7917,77.6729,77.7551,15148.0
2019-05-24 09:35:00,85.04,85.18,85.02,85.18,9941.0,77.7186,77.8465,77.7003,77.8465,9941.0
2019-05-24 09:40:00,85.15,85.22,85.08,85.08,3142.0,77.8191,77.8831,77.7551,77.7551,3142.0
2019-05-24 09:45:00,85.08,85.14,85.04,85.13,3000.0,77.7551,77.81,77.7186,77.8008,3000.0
2019-05-24 09:50:00,85.14,85.15,85.02,85.08,7865.0,77.81,77.8191,77.7003,77.7551,7865.0
2019-05-24 09:55:00,85.09,85.09,84.91,84.93,8194.0,77.7643,77.7643,77.5998,77.618,8194.0
2019-05-24 10:00:00,84.93,84.94,84.85,84.92,8995.0,77.618,77.6272,77.5449,77.6089,8995.0
2019-05-24 10:05:00,84.95,84.95,84.86,84.88,10588.0,77.6363,77.6363,77.5541,77.5724,10588.0
2019-05-24 10:10:00,84.87,84.96,84.86,84.91,7372.0,77.5632,77.6455,77.5541,77.5998,7372.0
2019-05-24 10:15:00,84.91,84.92,84.89,84.9,3577.0,77.5998,77.6089,77.5815,77.5906,3577.0
2019-05-24 10:20:00,84.9,84.9,84.73,84.77,17762.0,77.5906,77.5906,77.4353,77.4718,17762.0
2019-05-24 10:25:00,84.77,84.8,84.71,84.71,5458.0,77.4718,77.4992,77.417,77.417,5458.0
2019-05-24 10:30:00,84.71,84.76,84.67,84.76,2683.0,77.417,77.4627,77.3804,77.4627,2683.0
2019-05-24 10:35:00,84.76,84.77,84.7,84.75,4290.0,77.4627,77.4718,77.4078,77.4535,4290.0
2019-05-24 10:40:00,84.74,84.81,84.73,84.77,15924.0,77.4444,77.5084,77.4353,77.4718,15924.0
2019-05-24 10:45:00,84.78,84.78,84.68,84.7,6244.0,77.481,77.481,77.3896,77.4078,6244.0
2019-05-24 10:50:00,84.7,84.77,84.54,84.54,13618.0,77.4078,77.4718,77.2616,77.2616,13618.0
2019-05-24 10:55:00,84.54,84.54,84.35,84.36,6570.0,77.2616,77.2616,77.088,77.0971,6570.0
2019-05-24 11:00:00,84.38,84.4,84.34,84.34,1541.0,77.1154,77.1337,77.0788,77.0788,1541.0
2019-05-24 11:05:00,84.36,84.39,84.3,84.31,5149.0,77.0971,77.1245,77.0423,77.0514,5149.0
2019-05-24 11:10:00,84.31,84.32,84.24,84.3,6938.0,77.0514,77.0606,76.9875,77.0423,6938.0
2019-05-24 11:15:00,84.31,84.44,84.29,84.38,3093.0,77.0514,77.1702,77.0331,77.1154,3093.0
2019-05-24 11:20:00,84.36,84.36,84.3,84.32,5561.0,77.0971,77.0971,77.0423,77.0606,5561.0
2019-05-24 11:25:00,84.33,84.33,84.25,84.26,5577.0,77.0697,77.0697,76.9966,77.0057,5577.0
2019-05-24 11:30:00,84.24,84.26,84.19,84.26,4269.0,76.9875,77.0057,76.9418,77.0057,4269.0
2019-05-24 11:35:00,84.28,84.39,84.28,84.36,5254.0,77.024,77.1245,77.024,77.0971,5254.0
2019-05-24 11:40:00,84.36,84.36,84.31,84.31,6838.0,77.0971,77.0971,77.0514,77.0514,6838.0
2019-05-24 11:45:00,84.31,84.31,84.29,84.31,3264.0,77.0514,77.0514,77.0331,77.0514,3264.0
2019-05-24 11:50:00,84.31,84.41,84.31,84.41,5118.0,77.0514,77.1428,77.0514,77.1428,5118.0
2019-05-24 11:55:00,84.42,84.43,84.37,84.38,6504.0,77.152,77.1611,77.1063,77.1154,6504.0
2019-05-24 12:00:00,84.38,84.38,84.34,84.38,3144.0,77.1154,77.1154,77.0788,77.1154,3144.0
2019-05-24 12:05:00,84.38,84.41,84.37,84.37,3923.0,77.1154,77.1428,77.1063,77.1063,3923.0
2019-05-24 12:10:00,84.36,84.39,84.36,84.38,7521.0,77.0971,77.1245,77.0971,77.1154,7521.0
2019-05-24 12:15:00,84.38,84.39,84.25,84.27,7960.0,77.1154,77.1245,76.9966,77.0149,7960.0
2019-05-24 12:20:00,84.29,84.4,84.29,84.39,5134.0,77.0331,77.1337,77.0331,77.1245,5134.0
2019-05-24 12:25:00,84.38,84.41,84.37,84.4,2518.0,77.1154,77.1428,77.1063,77.1337,2518.0
2019-05-24 12:30:00,84.4,84.48,84.4,84.47,5946.0,77.1337,77.2068,77.1337,77.1976,5946.0
2019-05-24 12:35:00,84.48,84.51,84.48,84.5,5768.0,77.2068,77.2342,77.2068,77.2251,5768.0
2019-05-24 12:40:00,84.51,84.51,84.44,84.44,3242.0,77.2342,77.2342,77.1702,77.1702,3242.0
2019-05-24 12:45:00,84.44,84.45,84.42,84.42,2478.0,77.1702,77.1794,77.152,77.152,2478.0
2019-05-24 12:50:00,84.42,84.46,84.39,84.45,4707.0,77.152,77.1885,77.1245,77.1794,4707.0
2019-05-24 12:55:00,84.47,84.48,84.45,84.47,3136.0,77.1976,77.2068,77.1794,77.1976,3136.0
2019-05-24 13:00:00,84.48,84.5,84.43,84.44,3510.0,77.2068,77.2251,77.1611,77.1702,3510.0
2019-05-24 13:05:00,84.43,84.46,84.41,84.45,4533.0,77.1611,77.1885,77.1428,77.1794,4533.0
2019-05-24 13:10:00,84.44,84.45,84.36,84.37,6668.0,77.1702,77.1794,77.0971,77.1063,6668.0
2019-05-24 13:15:00,84.35,84.4,84.35,84.4,2127.0,77.088,77.1337,77.088,77.1337,2127.0
2019-05-24 13:20:00,84.4,84.45,84.4,84.44,2515.0,77.1337,77.1794,77.1337,77.1702,2515.0
2019-05-24 13:25:00,84.45,84.47,84.45,84.46,1668.0,77.1794,77.1976,77.1794,77.1885,1668.0
2019-05-24 13:30:00,84.46,84.49,84.46,84.46,3800.0,77.1885,77.2159,77.1885,77.1885,3800.0
2019-05-24 13:35:00,84.45,84.49,84.44,84.45,4248.0,77.1794,77.2159,77.1702,77.1794,4248.0
2019-05-24 13:40:00,84.46,84.46,84.45,84.45,2831.0,77.1885,77.1885,77.1794,77.1794,2831.0
2019-05-24 13:45:00,84.46,84.46,84.43,84.46,2710.0,77.1885,77.1885,77.1611,77.1885,2710.0
2019-05-24 13:50:00,84.47,84.51,84.47,84.5,1926.0,77.1976,77.2342,77.1976,77.2251,1926.0
2019-05-24 13:55:00,84.49,84.49,84.48,84.48,1462.0,77.2159,77.2159,77.2068,77.2068,1462.0
2019-05-24 14:00:00,84.48,84.49,84.44,84.45,7061.0,77.2068,77.2159,77.1702,77.1794,7061.0
2019-05-24 14:05:00,84.44,84.44,84.4,84.44,5951.0,77.1702,77.1702,77.1337,77.1702,5951.0
2019-05-24 14:10:00,84.45,84.46,84.43,84.43,2346.0,77.1794,77.1885,77.1611,77.1611,2346.0
2019-05-24 14:15:00,84.44,84.45,84.41,84.44,6846.0,77.1702,77.1794,77.1428,77.1702,6846.0
2019-05-24 14:20:00,84.44,84.45,84.42,84.44,2003.0,77.1702,77.1794,77.152,77.1702,2003.0
2019-05-24 14:25:00,84.44,84.46,84.42,84.42,6865.0,77.1702,77.1885,77.152,77.152,6865.0
2019-05-24 14:30:00,84.41,84.46,84.41,84.44,4622.0,77.1428,77.1885,77.1428,77.1702,4622.0
2019-05-24 14:35:00,84.44,84.49,84.42,84.47,4236.0,77.1702,77.2159,77.152,77.1976,4236.0
2019-05-24 14:40:00,84.47,84.49,84.45,84.49,4214.0,77.1976,77.2159,77.1794,77.2159,4214.0
2019-05-24 14:45:00,84.5,84.5,84.47,84.48,2871.0,77.2251,77.2251,77.1976,77.2068,2871.0
2019-05-24 14:50:00,84.48,84.49,84.44,84.48,4977.0,77.2068,77.2159,77.1702,77.2068,4977.0
2019-05-24 14:55:00,84.48,84.49,84.47,84.48,3982.0,77.2068,77.2159,77.1976,77.2068,3982.0
2019-05-24 15:00:00,84.48,84.53,84.48,84.52,5881.0,77.2068,77.2525,77.2068,77.2433,5881.0
2019-05-24 15:05:00,84.52,84.58,84.51,84.57,5586.0,77.2433,77.2982,77.2342,77.289,5586.0
2019-05-24 15:10:00,84.57,84.57,84.54,84.56,2745.0,77.289,77.289,77.2616,77.2799,2745.0
2019-05-24 15:15:00,84.55,84.55,84.5,84.5,7281.0,77.2708,77.2708,77.2251,77.2251,7281.0
2019-05-24 15:20:00,84.5,84.58,84.5,84.58,5815.0,77.2251,77.2982,77.2251,77.2982,5815.0
2019-05-24 15:25:00,84.58,84.59,84.53,84.54,8022.0,77.2982,77.3073,77.2525,77.2616,8022.0
2019-05-24 15:30:00,84.55,84.56,84.52,84.54,11988.0,77.2708,77.2799,77.2433,77.2616,11988.0
2019-05-24 15:35:00,84.54,84.57,84.53,84.57,8569.0,77.2616,77.289,77.2525,77.289,8569.0
2019-05-24 15:40:00,84.58,84.59,84.53,84.54,14432.0,77.2982,77.3073,77.2525,77.2616,14432.0
2019-05-24 15:45:00,84.55,84.58,84.52,84.57,18274.0,77.2708,77.2982,77.2433,77.289,18274.0
2019-05-24 15:50:00,84.57,84.58,84.51,84.52,30735.0,77.289,77.2982,77.2342,77.2433,30735.0
2019-05-24 15:55:00,84.52,84.64,84.5,84.59,79661.0,77.2433,77.353,77.2251,77.3073,79661.0
2019-05-28 09:30:00,84.76,84.87,84.53,84.87,13501.0,77.4627,77.5632,77.2525,77.5632,13501.0
2019-05-28 09:35:00,84.86,84.9,84.79,84.83,5276.0,77.5541,77.5906,77.4901,77.5267,5276.0
2019-05-28 09:40:00,84.83,85.01,84.83,84.97,6412.0,77.5267,77.6912,77.5267,77.6546,6412.0
2019-05-28 09:45:00,84.99,84.99,84.89,84.93,7343.0,77.6729,77.6729,77.5815,77.618,7343.0
2019-05-28 09:50:00,84.92,84.92,84.82,84.85,12748.0,77.6089,77.6089,77.5175,77.5449,12748.0
2019-05-28 09:55:00,84.87,85.0,84.87,84.91,8432.0,77.5632,77.682,77.5632,77.5998,8432.0
2019-05-28 10:00:00,84.93,85.02,84.89,84.97,6450.0,77.618,77.7003,77.5815,77.6546,6450.0
2019-05-28 10:05:00,84.98,85.03,84.95,85.03,14237.0,77.6637,77.7094,77.6363,77.7094,14237.0
2019-05-28 10:10:00,85.02,85.02,84.9,84.93,4300.0,77.7003,77.7003,77.5906,77.618,4300.0
2019-05-28 10:15:00,84.88,84.93,84.85,84.93,4866.0,77.5724,77.618,77.5449,77.618,4866.0
2019-05-28 10:20:00,84.93,84.97,84.9,84.9,5736.0,77.618,77.6546,77.5906,77.5906,5736.0
2019-05-28 10:25:00,84.92,85.04,84.92,85.01,7919.0,77.6089,77.7186,77.6089,77.6912,7919.0
2019-05-28 10:30:00,84.99,85.03,84.89,84.95,6421.0,77.6729,77.7094,77.5815,77.6363,6421.0
2019-05-28 10:35:00,84.97,85.12,84.94,85.07,13145.0,77.6546,77.7917,77.6272,77.746,13145.0
2019-05-28 10:40:00,85.07,85.16,85.06,85.14,7601.0,77.746,77.8282,77.7369,77.81,7601.0
2019-05-28 10:45:00,85.13,85.13,85.04,85.04,8011.0,77.8008,77.8008,77.7186,77.7186,8011.0
2019-05-28 10:50:00,85.04,85.05,85.0,85.0,6362.0,77.7186,77.7277,77.682,77.682,6362.0
2019-05-28 10:55:00,84.98,85.0,84.92,84.97,5911.0,77.6637,77.682,77.6089,77.6546,5911.0
2019-05-28 11:00:00,84.96,85.01,84.96,85.0,5545.0,77.6455,77.6912,77.6455,77.682,5545.0
2019-05-28 11:05:00,85.0,85.01,84.95,84.96,5400.0,77.682,77.6912,77.6363,77.6455,5400.0
2019-05-28 11:10:00,84.97,85.04,84.97,85.02,9949.0,77.6546,77.7186,77.6546,77.7003,9949.0
2019-05-28 11:15:00,85.02,85.02,84.92,84.92,4695.0,77.7003,77.7003,77.6089,77.6089,4695.0
2019-05-28 11:20:00,84.93,84.97,84.92,84.93,4735.0,77.618,77.6546,77.6089,77.618,4735.0
2019-05-28 11:25:00,84.92,84.92,84.87,84.87,6073.0,77.6089,77.6089,77.5632,77.5632,6073.0
2019-05-28 11:30:00,84.87,84.88,84.79,84.81,8098.0,77.5632,77.5724,77.4901,77.5084,8098.0
2019-05-28 11:35:00,84.79,84.82,84.73,84.74,5727.0,77.4901,77.5175,77.4353,77.4444,5727.0
2019-05-28 11:40:00,84.75,84.83,84.75,84.81,5498.0,77.4535,77.5267,77.4535,77.5084,5498.0
2019-05-28 11:45:00,84.81,84.81,84.76,84.77,5554.0,77.5084,77.5084,77.4627,77.4718,5554.0
2019-05-28 11:50:00,84.77,84.79,84.74,84.79,6529.0,77.4718,77.4901,77.4444,77.4901,6529.0
2019-05-28 11:55:00,84.79,84.84,84.78,84.83,7311.0,77.4901,77.5358,77.481,77.5267,7311.0
2019-05-28 12:00:00,84.83,84.9,84.8,84.89,3939.0,77.5267,77.5906,77.4992,77.5815,3939.0
2019-05-28 12:05:00,84.88,84.89,84.86,84.86,7988.0,77.5724,77.5815,77.5541,77.5541,7988.0
2019-05-28 12:10:00,84.87,84.9,84.86,84.87,4923.0,77.5632,77.5906,77.5541,77.5632,4923.0
2019-05-28 12:15:00,84.86,84.89,84.86,84.89,4157.0,77.5541,77.5815,77.5541,77.5815,4157.0
2019-05-28 12:20:00,84.88,84.96,84.88,84.94,4127.0,77.5724,77.6455,77.5724,77.6272,4127.0
2019-05-28 12:25:00,84.93,84.99,84.88,84.98,5985.0,77.618,77.6729,77.5724,77.6637,5985.0
2019-05-28 12:30:00,84.99,85.08,84.99,85.07,7400.0,77.6729,77.7551,77.6729,77.746,7400.0
2019-05-28 12:35:00,85.07,85.07,85.04,85.05,8649.0,77.746,77.746,77.7186,77.7277,8649.0
2019-05-28 12:40:00,85.05,85.07,85.04,85.05,4400.0,77.7277,77.746,77.7186,77.7277,4400.0
2019-05-28 12:45:00,85.04,85.1,85.03,85.09,4883.0,77.7186,77.7734,77.7094,77.7643,4883.0
2019-05-28 12:50:00,85.08,85.1,85.03,85.03,7742.0,77.7551,77.7734,77.7094,77.7094,7742.0
2019-05-28 12:55:00,85.04,85.05,85.01,85.04,6675.0,77.7186,77.7277,77.6912,77.7186,6675.0
2019-05-28 13:00:00,85.04,85.05,84.96,84.97,6100.0,77.7186,77.7277,77.6455,77.6546,6100.0
2019-05-28 13:05:00,84.95,84.96,84.9,84.93,6199.0,77.6363,77.6455,77.5906,77.618,6199.0
2019-05-28 13:10:00,84.92,84.94,84.9,84.9,4194.0,77.6089,77.6272,77.5906,77.5906,4194.0
2019-05-28 13:15:00,84.91,84.95,84.91,84.95,4021.0,77.5998,77.6363,77.5998,77.6363,4021.0
2019-05-28 13:20:00,84.95,84.95,84.88,84.88,3777.0,77.6363,77.6363,77.5724,77.5724,3777.0
2019-05-28 13:25:00,84.9,84.9,84.88,84.89,3697.0,77.5906,77.5906,77.5724,77.5815,3697.0
2019-05-28 13:30:00,84.89,84.89,84.88,84.89,2900.0,77.5815,77.5815,77.5724,77.5815,2900.0
2019-05-28 13:35:00,84.89,84.9,84.87,84.88,5615.0,77.5815,77.5906,77.5632,77.5724,5615.0
2019-05-28 13:40:00,84.88,84.89,84.84,84.87,7258.0,77.5724,77.5815,77.5358,77.5632,7258.0
2019-05-28 13:45:00,84.87,84.88,84.85,84.86,3900.0,77.5632,77.5724,77.5449,77.5541,3900.0
2019-05-28 13:50:00,84.85,84.85,84.79,84.79,3500.0,77.5449,77.5449,77.4901,77.4901,3500.0
2019-05-28 13:55:00,84.79,84.81,84.78,84.8,4452.0,77.4901,77.5084,77.481,77.4992,4452.0
2019-05-28 14:00:00,84.79,84.8,84.72,84.73,8343.0,77.4901,77.4992,77.4261,77.4353,8343.0
2019-05-28 14:05:00,84.74,84.75,84.73,84.75,14252.0,77.4444,77.4535,77.4353,77.4535,14252.0
2019-05-28 14:10:00,84.76,84.76,84.67,84.73,5987.0,77.4627,77.4627,77.3804,77.4353,5987.0
2019-05-28 14:15:00,84.72,84.76,84.71,84.73,6688.0,77.4261,77.4627,77.417,77.4353,6688.0
2019-05-28 14:20:00,84.73,84.73,84.64,84.66,8842.0,77.4353,77.4353,77.353,77.3713,8842.0
2019-05-28 14:25:00,84.67,84.69,84.64,84.67,8879.0,77.3804,77.3987,77.353,77.3804,8879.0
2019-05-28 14:30:00,84.65,84.65,84.63,84.64,5820.0,77.3622,77.3622,77.3439,77.353,5820.0
2019-05-28 14:35:00,84.64,84.64,84.58,84.59,10800.0,77.353,77.353,77.2982,77.3073,10800.0
2019-05-28 14:40:00,84.59,84.59,84.51,84.52,5971.0,77.3073,77.3073,77.2342,77.2433,5971.0
2019-05-28 14:45:00,84.52,84.56,84.5,84.54,8291.0,77.2433,77.2799,77.2251,77.2616,8291.0
2019-05-28 14:50:00,84.54,84.54,84.47,84.47,5586.0,77.2616,77.2616,77.1976,77.1976,5586.0
2019-05-28 14:55:00,84.47,84.49,84.45,84.45,3886.0,77.1976,77.2159,77.1794,77.1794,3886.0
2019-05-28 15:00:00,84.45,84.45,84.35,84.35,5192.0,77.1794,77.1794,77.088,77.088,5192.0
2019-05-28 15:05:00,84.37,84.4,84.36,84.38,5129.0,77.1063,77.1337,77.0971,77.1154,5129.0
2019-05-28 15:10:00,84.37,84.37,84.32,84.35,5814.0,77.1063,77.1063,77.0606,77.088,5814.0
2019-05-28 15:15:00,84.36,84.39,84.36,84.39,5147.0,77.0971,77.1245,77.0971,77.1245,5147.0
2019-05-28 15:20:00,84.37,84.4,84.35,84.38,6427.0,77.1063,77.1337,77.088,77.1154,6427.0
2019-05-28 15:25:00,84.39,84.4,84.26,84.28,7916.0,77.1245,77.1337,77.0057,77.024,7916.0
2019-05-28 15:30:00,84.28,84.3,84.15,84.15,9568.0,77.024,77.0423,76.9052,76.9052,9568.0
2019-05-28 15:35:00,84.15,84.17,84.06,84.1,13878.0,76.9052,76.9235,76.8229,76.8595,13878.0
2019-05-28 15:40:00,84.09,84.09,84.01,84.06,12166.0,76.8504,76.8504,76.7773,76.8229,12166.0
2019-05-28 15:45:00,84.05,84.12,84.03,84.12,21514.0,76.8138,76.8778,76.7955,76.8778,21514.0
2019-05-28 15:50:00,84.13,84.26,84.12,84.25,37298.0,76.8869,77.0057,76.8778,76.9966,37298.0
2019-05-28 15:55:00,84.25,84.3,84.06,84.06,118519.0,76.9966,77.0423,76.8229,76.8229,118519.0
2019-05-29 09:30:00,83.77,83.98,83.62,83.85,26979.0,76.5579,76.7498,76.4208,76.631,26979.0
2019-05-29 09:35:00,83.81,83.84,83.45,83.47,6961.0,76.5945,76.6219,76.2655,76.2837,6961.0
2019-05-29 09:40:00,83.49,83.52,83.23,83.51,10353.0,76.302,76.3294,76.0644,76.3203,10353.0
2019-05-29 09:45:00,83.52,83.56,83.36,83.39,7964.0,76.3294,76.366,76.1832,76.2106,7964.0
2019-05-29 09:50:00,83.39,83.44,83.28,83.29,6413.0,76.2106,76.2563,76.1101,76.1192,6413.0
2019-05-29 09:55:00,83.33,83.41,83.31,83.37,5315.0,76.1558,76.2289,76.1375,76.1924,5315.0
2019-05-29 10:00:00,83.37,83.39,83.28,83.29,9925.0,76.1924,76.2106,76.1101,76.1192,9925.0
2019-05-29 10:05:00,83.31,83.46,83.29,83.44,17903.0,76.1375,76.2746,76.1192,76.2563,17903.0
2019-05-29 10:10:00,83.44,83.51,83.4,83.51,6894.0,76.2563,76.3203,76.2198,76.3203,6894.0
2019-05-29 10:15:00,83.53,83.54,83.39,83.39,12100.0,76.3386,76.3477,76.2106,76.2106,12100.0
2019-05-29 10:20:00,83.42,83.42,83.29,83.29,10084.0,76.238,76.238,76.1192,76.1192,10084.0
2019-05-29 10:25:00,83.29,83.42,83.28,83.42,8358.0,76.1192,76.238,76.1101,76.238,8358.0
2019-05-29 10:30:00,83.45,83.64,83.44,83.56,9057.0,76.2655,76.4391,76.2563,76.366,9057.0
2019-05-29 10:35:00,83.55,83.6,83.52,83.55,11806.0,76.3569,76.4026,76.3294,76.3569,11806.0
2019-05-29 10:40:00,83.56,83.56,83.39,83.39,15333.0,76.366,76.366,76.2106,76.2106,15333.0
2019-05-29 10:45:00,83.38,83.38,83.17,83.23,14850.0,76.2015,76.2015,76.0096,76.0644,14850.0
2019-05-29 10:50:00,83.26,83.27,83.21,83.27,4300.0,76.0918,76.101,76.0461,76.101,4300.0
2019-05-29 10:55:00,83.31,83.42,83.31,83.4,9196.0,76.1375,76.238,76.1375,76.2198,9196.0
2019-05-29 11:00:00,83.4,83.51,83.38,83.45,11360.0,76.2198,76.3203,76.2015,76.2655,11360.0
2019-05-29 11:05:00,83.44,83.58,83.41,83.56,11835.0,76.2563,76.3843,76.2289,76.366,11835.0
2019-05-29 11:10:00,83.56,83.62,83.49,83.62,12693.0,76.366,76.4208,76.302,76.4208,12693.0
2019-05-29 11:15:00,83.6,83.68,83.55,83.68,9411.0,76.4026,76.4757,76.3569,76.4757,9411.0
2019-05-29 11:20:00,83.67,83.68,83.61,83.64,9353.0,76.4665,76.4757,76.4117,76.4391,9353.0
2019-05-29 11:25:00,83.63,83.73,83.62,83.7,10045.0,76.43,76.5214,76.4208,76.4939,10045.0
2019-05-29 11:30:00,83.7,83.74,83.64,83.73,6129.0,76.4939,76.5305,76.4391,76.5214,6129.0
2019-05-29 11:35:00,83.75,83.78,83.67,83.68,10893.0,76.5396,76.5671,76.4665,76.4757,10893.0
2019-05-29 11:40:00,83.69,83.71,83.62,83.66,4392.0,76.4848,76.5031,76.4208,76.4574,4392.0
2019-05-29 11:45:00,83.65,83.65,83.59,83.62,9865.0,76.4482,76.4482,76.3934,76.4208,9865.0
2019-05-29 11:50:00,83.6,83.62,83.49,83.52,10023.0,76.4026,76.4208,76.302,76.3294,10023.0
2019-05-29 11:55:00,83.52,83.59,83.51,83.53,5274.0,76.3294,76.3934,76.3203,76.3386,5274.0
2019-05-29 12:00:00,83.53,83.53,83.47,83.5,4869.0,76.3386,76.3386,76.2837,76.3112,4869.0
2019-05-29 12:05:00,83.51,83.61,83.5,83.61,6880.0,76.3203,76.4117,76.3112,76.4117,6880.0
2019-05-29 12:10:00,83.6,83.61,83.56,83.61,5109.0,76.4026,76.4117,76.366,76.4117,5109.0
2019-05-29 12:15:00,83.62,83.67,83.57,83.67,2629.0,76.4208,76.4665,76.3751,76.4665,2629.0
2019-05-29 12:20:00,83.68,83.72,83.65,83.65,6465.0,76.4757,76.5122,76.4482,76.4482,6465.0
2019-05-29 12:25:00,83.65,83.77,83.65,83.75,6581.0,76.4482,76.5579,76.4482,76.5396,6581.0
2019-05-29 12:30:00,83.76,83.82,83.7,83.82,7821.0,76.5488,76.6036,76.4939,76.6036,7821.0
2019-05-29 12:35:00,83.82,83.82,83.74,83.76,20456.0,76.6036,76.6036,76.5305,76.5488,20456.0
2019-05-29 12:40:00,83.75,83.78,83.73,83.78,7255.0,76.5396,76.5671,76.5214,76.5671,7255.0
2019-05-29 12:45:00,83.77,83.78,83.73,83.73,5113.0,76.5579,76.5671,76.5214,76.5214,5113.0
2019-05-29 12:50:00,83.73,83.73,83.65,83.66,9237.0,76.5214,76.5214,76.4482,76.4574,9237.0
2019-05-29 12:55:00,83.66,83.66,83.59,83.59,4623.0,76.4574,76.4574,76.3934,76.3934,4623.0
2019-05-29 13:00:00,83.59,83.59,83.49,83.49,6343.0,76.3934,76.3934,76.302,76.302,6343.0
2019-05-29 13:05:00,83.51,83.7,83.49,83.7,10260.0,76.3203,76.4939,76.302,76.4939,10260.0
2019-05-29 13:10:00,83.69,83.75,83.68,83.7,3300.0,76.4848,76.5396,76.4757,76.4939,3300.0
2019-05-29 13:15:00,83.7,83.71,83.66,83.68,6892.0,76.4939,76.5031,76.4574,76.4757,6892.0
2019-05-29 13:20:00,83.67,83.75,83.63,83.74,14853.0,76.4665,76.5396,76.43,76.5305,14853.0
2019-05-29 13:25:00,83.74,83.75,83.69,83.73,4602.0,76.5305,76.5396,76.4848,76.5214,4602.0
2019-05-29 13:30:00,83.73,83.73,83.68,83.71,2877.0,76.5214,76.5214,76.4757,76.5031,2877.0
2019-05-29 13:35:00,83.71,83.82,83.68,83.8,25858.0,76.5031,76.6036,76.4757,76.5853,25858.0
2019-05-29 13:40:00,83.78,83.8,83.74,83.75,4448.0,76.5671,76.5853,76.5305,76.5396,4448.0
2019-05-29 13:45:00,83.76,83.84,83.76,83.84,5732.0,76.5488,76.6219,76.5488,76.6219,5732.0
2019-05-29 13:50:00,83.84,83.85,83.77,83.77,5321.0,76.6219,76.631,76.5579,76.5579,5321.0
2019-05-29 13:55:00,83.77,83.79,83.73,83.73,7050.0,76.5579,76.5762,76.5214,76.5214,7050.0
2019-05-29 14:00:00,83.75,83.8,83.74,83.8,5391.0,76.5396,76.5853,76.5305,76.5853,5391.0
2019-05-29 14:05:00,83.79,83.79,83.71,83.72,5875.0,76.5762,76.5762,76.5031,76.5122,5875.0
2019-05-29 14:10:00,83.72,83.73,83.66,83.7,5361.0,76.5122,76.5214,76.4574,76.4939,5361.0
2019-05-29 14:15:00,83.69,83.71,83.67,83.7,4582.0,76.4848,76.5031,76.4665,76.4939,4582.0
2019-05-29 14:20:00,83.69,83.73,83.65,83.7,6449.0,76.4848,76.5214,76.4482,76.4939,6449.0
2019-05-29 14:25:00,83.69,83.72,83.68,83.7,3302.0,76.4848,76.5122,76.4757,76.4939,3302.0
2019-05-29 14:30:00,83.71,83.71,83.58,83.61,4765.0,76.5031,76.5031,76.3843,76.4117,4765.0
2019-05-29 14:35:00,83.6,83.6,83.53,83.53,2300.0,76.4026,76.4026,76.3386,76.3386,2300.0
2019-05-29 14:40:00,83.53,83.53,83.41,83.41,7032.0,76.3386,76.3386,76.2289,76.2289,7032.0
2019-05-29 14:45:00,83.42,83.44,83.41,83.42,3307.0,76.238,76.2563,76.2289,76.238,3307.0
2019-05-29 14:50:00,83.4,83.43,83.36,83.42,3500.0,76.2198,76.2472,76.1832,76.238,3500.0
2019-05-29 14:55:00,83.41,83.47,83.39,83.46,4834.0,76.2289,76.2837,76.2106,76.2746,4834.0
2019-05-29 15:00:00,83.47,83.51,83.41,83.43,17315.0,76.2837,76.3203,76.2289,76.2472,17315.0
2019-05-29 15:05:00,83.43,83.5,83.41,83.48,3908.0,76.2472,76.3112,76.2289,76.2929,3908.0
2019-05-29 15:10:00,83.49,83.55,83.48,83.55,2803.0,76.302,76.3569,76.2929,76.3569,2803.0
2019-05-29 15:15:00,83.54,83.54,83.47,83.48,6132.0,76.3477,76.3477,76.2837,76.2929,6132.0
2019-05-29 15:20:00,83.49,83.55,83.47,83.49,6309.0,76.302,76.3569,76.2837,76.302,6309.0
2019-05-29 15:25:00,83.5,83.53,83.48,83.52,6885.0,76.3112,76.3386,76.2929,76.3294,6885.0
2019-05-29 15:30:00,83.52,83.6,83.49,83.59,13415.0,76.3294,76.4026,76.302,76.3934,13415.0
2019-05-29 15:35:00,83.59,83.72,83.59,83.68,13967.0,76.3934,76.5122,76.3934,76.4757,13967.0
2019-05-29 15:40:00,83.69,83.77,83.69,83.72,12096.0,76.4848,76.5579,76.4848,76.5122,12096.0
2019-05-29 15:45:00,83.71,83.71,83.63,83.64,10640.0,76.5031,76.5031,76.43,76.4391,10640.0
2019-05-29 15:50:00,83.63,83.63,83.54,83.62,21926.0,76.43,76.43,76.3477,76.4208,21926.0
2019-05-29 15:55:00,83.62,83.71,83.62,83.64,68871.0,76.4208,76.5031,76.4208,76.4391,68871.0
2019-05-30 09:30:00,83.81,84.18,83.75,83.85,9817.0,76.5945,76.9326,76.5396,76.631,9817.0
2019-05-30 09:35:00,83.91,84.24,83.91,84.16,4044.0,76.6859,76.9875,76.6859,76.9143,4044.0
2019-05-30 09:40:00,84.14,84.24,84.13,84.16,1993.0,76.8961,76.9875,76.8869,76.9143,1993.0
2019-05-30 09:45:00,84.16,84.16,84.05,84.14,14048.0,76.9143,76.9143,76.8138,76.8961,14048.0
2019-05-30 09:50:00,84.18,84.19,84.09,84.17,8063.0,76.9326,76.9418,76.8504,76.9235,8063.0
2019-05-30 09:55:00,84.19,84.23,84.0,84.0,11186.0,76.9418,76.9783,76.7681,76.7681,11186.0
2019-05-30 10:00:00,84.04,84.11,83.99,84.09,5037.0,76.8047,76.8686,76.759,76.8504,5037.0
2019-05-30 10:05:00,84.11,84.13,84.04,84.1,2900.0,76.8686,76.8869,76.8047,76.8595,2900.0
2019-05-30 10:10:00,84.12,84.12,84.07,84.08,2739.0,76.8778,76.8778,76.8321,76.8412,2739.0
2019-05-30 10:15:00,84.09,84.28,84.09,84.17,5907.0,76.8504,77.024,76.8504,76.9235,5907.0
2019-05-30 10:20:00,84.19,84.23,84.16,84.18,3076.0,76.9418,76.9783,76.9143,76.9326,3076.0
2019-05-30 10:25:00,84.2,84.23,84.17,84.18,3230.0,76.9509,76.9783,76.9235,76.9326,3230.0
2019-05-30 10:30:00,84.19,84.29,84.18,84.27,8745.0,76.9418,77.0331,76.9326,77.0149,8745.0
2019-05-30 10:35:00,84.27,84.33,84.26,84.27,7372.0,77.0149,77.0697,77.0057,77.0149,7372.0
2019-05-30 10:40:00,84.29,84.37,84.22,84.34,10564.0,77.0331,77.1063,76.9692,77.0788,10564.0
2019-05-30 10:45:00,84.34,84.39,84.3,84.3,4485.0,77.0788,77.1245,77.0423,77.0423,4485.0
2019-05-30 10:50:00,84.28,84.29,84.05,84.05,20520.0,77.024,77.0331,76.8138,76.8138,20520.0
2019-05-30 10:55:00,84.05,84.05,83.96,84.05,4376.0,76.8138,76.8138,76.7316,76.8138,4376.0
2019-05-30 11:00:00,84.07,84.07,83.99,84.06,4186.0,76.8321,76.8321,76.759,76.8229,4186.0
2019-05-30 11:05:00,84.06,84.08,84.0,84.05,5707.0,76.8229,76.8412,76.7681,76.8138,5707.0
2019-05-30 11:10:00,84.08,84.16,84.07,84.13,6751.0,76.8412,76.9143,76.8321,76.8869,6751.0
2019-05-30 11:15:00,84.13,84.19,84.12,84.19,5818.0,76.8869,76.9418,76.8778,76.9418,5818.0
2019-05-30 11:20:00,84.2,84.23,84.07,84.1,5851.0,76.9509,76.9783,76.8321,76.8595,5851.0
2019-05-30 11:25:00,84.12,84.16,84.12,84.12,5416.0,76.8778,76.9143,76.8778,76.8778,5416.0
2019-05-30 11:30:00,84.13,84.13,83.97,83.97,3300.0,76.8869,76.8869,76.7407,76.7407,3300.0
2019-05-30 11:35:00,83.97,84.04,83.96,84.01,4198.0,76.7407,76.8047,76.7316,76.7773,4198.0
2019-05-30 11:40:00,84.0,84.02,83.88,83.9,4100.0,76.7681,76.7864,76.6584,76.6767,4100.0
2019-05-30 11:45:00,83.89,83.94,83.89,83.94,5309.0,76.6676,76.7133,76.6676,76.7133,5309.0
2019-05-30 11:50:00,83.98,83.98,83.83,83.83,5328.0,76.7498,76.7498,76.6127,76.6127,5328.0
2019-05-30 11:55:00,83.84,83.84,83.76,83.79,5125.0,76.6219,76.6219,76.5488,76.5762,5125.0
2019-05-30 12:00:00,83.8,83.8,83.75,83.8,3664.0,76.5853,76.5853,76.5396,76.5853,3664.0
2019-05-30 12:05:00,83.79,83.85,83.77,83.79,5148.0,76.5762,76.631,76.5579,76.5762,5148.0
2019-05-30 12:10:00,83.77,83.84,83.77,83.77,6600.0,76.5579,76.6219,76.5579,76.5579,6600.0
2019-05-30 12:15:00,83.77,83.81,83.75,83.77,7867.0,76.5579,76.5945,76.5396,76.5579,7867.0
2019-05-30 12:20:00,83.78,83.85,83.78,83.84,15269.0,76.5671,76.631,76.5671,76.6219,15269.0
2019-05-30 12:25:00,83.85,83.87,83.81,83.81,5097.0,76.631,76.6493,76.5945,76.5945,5097.0
2019-05-30 12:30:00,83.82,83.86,83.81,83.83,5850.0,76.6036,76.6402,76.5945,76.6127,5850.0
2019-05-30 12:35:00,83.81,83.9,83.79,83.88,7812.0,76.5945,76.6767,76.5762,76.6584,7812.0
2019-05-30 12:40:00,83.89,83.91,83.87,83.89,3800.0,76.6676,76.6859,76.6493,76.6676,3800.0
2019-05-30 12:45:00,83.9,83.92,83.85,83.91,2500.0,76.6767,76.695,76.631,76.6859,2500.0
2019-05-30 12:50:00,83.93,83.98,83.91,83.97,3400.0,76.7041,76.7498,76.6859,76.7407,3400.0
2019-05-30 12:55:00,83.96,83.99,83.96,83.99,2234.0,76.7316,76.759,76.7316,76.759,2234.0
2019-05-30 13:00:00,83.98,84.01,83.97,83.99,5883.0,76.7498,76.7773,76.7407,76.759,5883.0
2019-05-30 13:05:00,83.99,84.01,83.92,83.94,4515.0,76.759,76.7773,76.695,76.7133,4515.0
2019-05-30 13:10:00,83.93,84.01,83.93,84.01,2500.0,76.7041,76.7773,76.7041,76.7773,2500.0
2019-05-30 13:15:00,83.99,84.01,83.95,83.97,4119.0,76.759,76.7773,76.7224,76.7407,4119.0
2019-05-30 13:20:00,83.99,84.0,83.92,83.93,2946.0,76.759,76.7681,76.695,76.7041,2946.0
2019-05-30 13:25:00,83.94,83.94,83.87,83.88,2937.0,76.7133,76.7133,76.6493,76.6584,2937.0
2019-05-30 13:30:00,83.88,83.88,83.83,83.83,6579.0,76.6584,76.6584,76.6127,76.6127,6579.0
2019-05-30 13:35:00,83.84,83.88,83.82,83.86,2230.0,76.6219,76.6584,76.6036,76.6402,2230.0
2019-05-30 13:40:00,83.88,83.88,83.85,83.86,3211.0,76.6584,76.6584,76.631,76.6402,3211.0
2019-05-30 13:45:00,83.87,83.9,83.85,83.9,2780.0,76.6493,76.6767,76.631,76.6767,2780.0
2019-05-30 13:50:00,83.91,83.92,83.87,83.89,4127.0,76.6859,76.695,76.6493,76.6676,4127.0
2019-05-30 13:55:00,83.87,83.92,83.86,83.91,3768.0,76.6493,76.695,76.6402,76.6859,3768.0
2019-05-30 14:00:00,83.91,83.97,83.91,83.94,4465.0,76.6859,76.7407,76.6859,76.7133,4465.0
2019-05-30 14:05:00,83.94,83.95,83.91,83.93,4410.0,76.7133,76.7224,76.6859,76.7041,4410.0
2019-05-30 14:10:00,83.95,83.98,83.93,83.93,4634.0,76.7224,76.7498,76.7041,76.7041,4634.0
2019-05-30 14:15:00,83.94,83.96,83.93,83.95,6506.0,76.7133,76.7316,76.7041,76.7224,6506.0
2019-05-30 14:20:00,83.95,83.99,83.95,83.95,5868.0,76.7224,76.759,76.7224,76.7224,5868.0
2019-05-30 14:25:00,83.95,83.99,83.95,83.96,3858.0,76.7224,76.759,76.7224,76.7316,3858.0
2019-05-30 14:30:00,83.96,83.96,83.86,83.88,4963.0,76.7316,76.7316,76.6402,76.6584,4963.0
2019-05-30 14:35:00,83.87,83.87,83.81,83.81,2841.0,76.6493,76.6493,76.5945,76.5945,2841.0
2019-05-30 14:40:00,83.81,83.87,83.81,83.86,4391.0,76.5945,76.6493,76.5945,76.6402,4391.0
2019-05-30 14:45:00,83.87,83.9,83.84,83.9,6426.0,76.6493,76.6767,76.6219,76.6767,6426.0
2019-05-30 14:50:00,83.91,83.98,83.89,83.97,6310.0,76.6859,76.7498,76.6676,76.7407,6310.0
2019-05-30 14:55:00,83.96,84.05,83.96,84.05,6093.0,76.7316,76.8138,76.7316,76.8138,6093.0
2019-05-30 15:00:00,84.04,84.04,83.96,84.0,6244.0,76.8047,76.8047,76.7316,76.7681,6244.0
2019-05-30 15:05:00,83.99,84.02,83.93,83.98,5767.0,76.759,76.7864,76.7041,76.7498,5767.0
2019-05-30 15:10:00,84.0,84.09,83.98,84.09,8281.0,76.7681,76.8504,76.7498,76.8504,8281.0
2019-05-30 15:15:00,84.09,84.1,84.0,84.01,9838.0,76.8504,76.8595,76.7681,76.7773,9838.0
2019-05-30 15:20:00,84.02,84.09,84.01,84.09,6815.0,76.7864,76.8504,76.7773,76.8504,6815.0
2019-05-30 15:25:00,84.09,84.15,84.02,84.12,10211.0,76.8504,76.9052,76.7864,76.8778,10211.0
2019-05-30 15:30:00,84.1,84.14,84.07,84.14,12707.0,76.8595,76.8961,76.8321,76.8961,12707.0
2019-05-30 15:35:00,84.14,84.23,84.14,84.15,18954.0,76.8961,76.9783,76.8961,76.9052,18954.0
2019-05-30 15:40:00,84.15,84.16,83.97,83.99,42049.0,76.9052,76.9143,76.7407,76.759,42049.0
2019-05-30 15:45:00,84.0,84.0,83.87,83.95,28470.0,76.7681,76.7681,76.6493,76.7224,28470.0
2019-05-30 15:50:00,83.95,83.97,83.9,83.93,31481.0,76.7224,76.7407,76.6767,76.7041,31481.0
2019-05-30 15:55:00,83.94,84.0,83.92,83.99,68996.0,76.7133,76.7681,76.695,76.759,68996.0
2019-05-31 09:30:00,83.48,84.01,83.48,83.77,15924.0,76.2929,76.7773,76.2929,76.5579,15924.0
2019-05-31 09:35:00,83.73,83.97,83.7,83.75,7754.0,76.5214,76.7407,76.4939,76.5396,7754.0
2019-05-31 09:40:00,83.79,83.8,83.62,83.65,7194.0,76.5762,76.5853,76.4208,76.4482,7194.0
2019-05-31 09:45:00,83.72,83.8,83.64,83.77,4599.0,76.5122,76.5853,76.4391,76.5579,4599.0
2019-05-31 09:50:00,83.75,83.9,83.74,83.88,9907.0,76.5396,76.6767,76.5305,76.6584,9907.0
2019-05-31 09:55:00,83.84,83.84,83.69,83.72,19369.0,76.6219,76.6219,76.4848,76.5122,19369.0
2019-05-31 10:00:00,83.74,83.78,83.64,83.71,18221.0,76.5305,76.5671,76.4391,76.5031,18221.0
2019-05-31 10:05:00,83.69,83.75,83.64,83.74,15081.0,76.4848,76.5396,76.4391,76.5305,15081.0
2019-05-31 10:10:00,83.75,83.75,83.66,83.74,7700.0,76.5396,76.5396,76.4574,76.5305,7700.0
2019-05-31 10:15:00,83.74,83.8,83.7,83.79,15654.0,76.5305,76.5853,76.4939,76.5762,15654.0
2019-05-31 10:20:00,83.78,83.88,83.78,83.83,11559.0,76.5671,76.6584,76.5671,76.6127,11559.0
2019-05-31 10:25:00,83.84,83.84,83.73,83.73,25969.0,76.6219,76.6219,76.5214,76.5214,25969.0
2019-05-31 10:30:00,83.75,83.95,83.69,83.9,71526.0,76.5396,76.7224,76.4848,76.6767,71526.0
2019-05-31 10:35:00,83.91,83.92,83.83,83.86,8065.0,76.6859,76.695,76.6127,76.6402,8065.0
2019-05-31 10:40:00,83.87,83.87,83.83,83.85,6227.0,76.6493,76.6493,76.6127,76.631,6227.0
2019-05-31 10:45:00,83.85,83.86,83.79,83.8,10322.0,76.631,76.6402,76.5762,76.5853,10322.0
2019-05-31 10:50:00,83.81,83.94,83.8,83.87,10231.0,76.5945,76.7133,76.5853,76.6493,10231.0
2019-05-31 10:55:00,83.9,83.97,83.82,83.97,5018.0,76.6767,76.7407,76.6036,76.7407,5018.0
2019-05-31 11:00:00,83.97,84.14,83.96,84.13,7342.0,76.7407,76.8961,76.7316,76.8869,7342.0
2019-05-31 11:05:00,84.13,84.19,84.09,84.11,4096.0,76.8869,76.9418,76.8504,76.8686,4096.0
2019-05-31 11:10:00,84.11,84.23,84.11,84.2,7614.0,76.8686,76.9783,76.8686,76.9509,7614.0
2019-05-31 11:15:00,84.21,84.32,84.19,84.32,4972.0,76.96,77.0606,76.9418,77.0606,4972.0
2019-05-31 11:20:00,84.3,84.39,84.3,84.33,8962.0,77.0423,77.1245,77.0423,77.0697,8962.0
2019-05-31 11:25:00,84.34,84.37,84.33,84.37,5694.0,77.0788,77.1063,77.0697,77.1063,5694.0
2019-05-31 11:30:00,84.37,84.42,84.3,84.31,5572.0,77.1063,77.152,77.0423,77.0514,5572.0
2019-05-31 11:35:00,84.32,84.32,84.17,84.17,6008.0,77.0606,77.0606,76.9235,76.9235,6008.0
2019-05-31 11:40:00,84.17,84.2,84.15,84.2,5997.0,76.9235,76.9509,76.9052,76.9509,5997.0
2019-05-31 11:45:00,84.2,84.25,84.2,84.23,1511.0,76.9509,76.9966,76.9509,76.9783,1511.0
2019-05-31 11:50:00,84.23,84.34,84.23,84.32,5011.0,76.9783,77.0788,76.9783,77.0606,5011.0
2019-05-31 11:55:00,84.31,84.33,84.24,84.33,3501.0,77.0514,77.0697,76.9875,77.0697,3501.0
2019-05-31 12:00:00,84.31,84.31,84.23,84.26,2144.0,77.0514,77.0514,76.9783,77.0057,2144.0
2019-05-31 12:05:00,84.29,84.31,84.26,84.31,1612.0,77.0331,77.0514,77.0057,77.0514,1612.0
2019-05-31 12:10:00,84.31,84.32,84.26,84.26,2067.0,77.0514,77.0606,77.0057,77.0057,2067.0
2019-05-31 12:15:00,84.29,84.29,84.2,84.24,2900.0,77.0331,77.0331,76.9509,76.9875,2900.0
2019-05-31 12:20:00,84.25,84.27,84.21,84.22,1661.0,76.9966,77.0149,76.96,76.9692,1661.0
2019-05-31 12:25:00,84.22,84.22,84.14,84.14,1900.0,76.9692,76.9692,76.8961,76.8961,1900.0
2019-05-31 12:30:00,84.17,84.19,84.12,84.15,3023.0,76.9235,76.9418,76.8778,76.9052,3023.0
2019-05-31 12:35:00,84.15,84.18,84.11,84.11,1548.0,76.9052,76.9326,76.8686,76.8686,1548.0
2019-05-31 12:40:00,84.11,84.13,84.06,84.07,2435.0,76.8686,76.8869,76.8229,76.8321,2435.0
2019-05-31 12:45:00,84.07,84.09,84.06,84.07,3637.0,76.8321,76.8504,76.8229,76.8321,3637.0
2019-05-31 12:50:00,84.06,84.12,84.06,84.12,1600.0,76.8229,76.8778,76.8229,76.8778,1600.0
2019-05-31 12:55:00,84.11,84.12,84.04,84.09,3001.0,76.8686,76.8778,76.8047,76.8504,3001.0
2019-05-31 13:00:00,84.09,84.1,84.05,84.08,1700.0,76.8504,76.8595,76.8138,76.8412,1700.0
2019-05-31 13:05:00,84.11,84.12,84.07,84.12,1100.0,76.8686,76.8778,76.8321,76.8778,1100.0
2019-05-31 13:10:00,84.11,84.18,84.11,84.17,6874.0,76.8686,76.9326,76.8686,76.9235,6874.0
2019-05-31 13:15:00,84.17,84.22,84.17,84.19,5829.0,76.9235,76.9692,76.9235,76.9418,5829.0
2019-05-31 13:20:00,84.19,84.24,84.19,84.24,2825.0,76.9418,76.9875,76.9418,76.9875,2825.0
2019-05-31 13:25:00,84.22,84.27,84.22,84.27,2635.0,76.9692,77.0149,76.9692,77.0149,2635.0
2019-05-31 13:30:00,84.26,84.29,84.25,84.27,1842.0,77.0057,77.0331,76.9966,77.0149,1842.0
2019-05-31 13:35:00,84.28,84.3,84.26,84.3,2700.0,77.024,77.0423,77.0057,77.0423,2700.0
2019-05-31 13:40:00,84.3,84.35,84.3,84.35,3387.0,77.0423,77.088,77.0423,77.088,3387.0
2019-05-31 13:45:00,84.36,84.37,84.33,84.37,5746.0,77.0971,77.1063,77.0697,77.1063,5746.0
2019-05-31 13:50:00,84.36,84.37,84.29,84.34,4375.0,77.0971,77.1063,77.0331,77.0788,4375.0
2019-05-31 13:55:00,84.35,84.4,84.35,84.37,2160.0,77.088,77.1337,77.088,77.1063,2160.0
2019-05-31 14:00:00,84.37,84.37,84.21,84.21,2145.0,77.1063,77.1063,76.96,76.96,2145.0
2019-05-31 14:05:00,84.22,84.25,84.22,84.22,2625.0,76.9692,76.9966,76.9692,76.9692,2625.0
2019-05-31 14:10:00,84.2,84.21,84.11,84.12,3500.0,76.9509,76.96,76.8686,76.8778,3500.0
2019-05-31 14:15:00,84.12,84.13,84.07,84.12,5424.0,76.8778,76.8869,76.8321,76.8778,5424.0
2019-05-31 14:20:00,84.1,84.11,84.06,84.07,5576.0,76.8595,76.8686,76.8229,76.8321,5576.0
2019-05-31 14:25:00,84.04,84.06,84.01,84.06,4845.0,76.8047,76.8229,76.7773,76.8229,4845.0
2019-05-31 14:30:00,84.06,84.07,84.02,84.04,2799.0,76.8229,76.8321,76.7864,76.8047,2799.0
2019-05-31 14:35:00,84.04,84.04,83.99,84.02,3344.0,76.8047,76.8047,76.759,76.7864,3344.0
2019-05-31 14:40:00,84.01,84.13,84.0,84.13,8696.0,76.7773,76.8869,76.7681,76.8869,8696.0
2019-05-31 14:45:00,84.15,84.2,84.14,84.2,5535.0,76.9052,76.9509,76.8961,76.9509,5535.0
2019-05-31 14:50:00,84.21,84.26,84.21,84.26,3800.0,76.96,77.0057,76.96,77.0057,3800.0
2019-05-31 14:55:00,84.29,84.32,84.26,84.32,5747.0,77.0331,77.0606,77.0057,77.0606,5747.0
2019-05-31 15:00:00,84.31,84.34,84.3,84.33,14518.0,77.0514,77.0788,77.0423,77.0697,14518.0
2019-05-31 15:05:00,84.33,84.36,84.32,84.33,7982.0,77.0697,77.0971,77.0606,77.0697,7982.0
2019-05-31 15:10:00,84.33,84.42,84.33,84.39,8728.0,77.0697,77.152,77.0697,77.1245,8728.0
2019-05-31 15:15:00,84.4,84.45,84.37,84.45,9931.0,77.1337,77.1794,77.1063,77.1794,9931.0
2019-05-31 15:20:00,84.45,84.47,84.39,84.43,20164.0,77.1794,77.1976,77.1245,77.1611,20164.0
2019-05-31 15:25:00,84.43,84.48,84.4,84.48,32813.0,77.1611,77.2068,77.1337,77.2068,32813.0
2019-05-31 15:30:00,84.47,84.49,84.44,84.45,9744.0,77.1976,77.2159,77.1702,77.1794,9744.0
2019-05-31 15:35:00,84.45,84.52,84.43,84.45,31397.0,77.1794,77.2433,77.1611,77.1794,31397.0
2019-05-31 15:40:00,84.45,84.49,84.44,84.47,24647.0,77.1794,77.2159,77.1702,77.1976,24647.0
2019-05-31 15:45:00,84.47,84.68,84.47,84.67,37384.0,77.1976,77.3896,77.1976,77.3804,37384.0
2019-05-31 15:50:00,84.67,84.73,84.64,84.64,48938.0,77.3804,77.4353,77.353,77.353,48938.0
2019-05-31 15:55:00,84.63,84.68,84.56,84.59,58430.0,77.3439,77.3896,77.2799,77.3073,58430.0
2019-06-03 09:30:00,84.85,85.1,84.66,85.1,15212.0,77.5449,77.7734,77.3713,77.7734,15212.0
2019-06-03 09:35:00,85.12,85.26,85.09,85.19,5789.0,77.7917,77.9196,77.7643,77.8557,5789.0
2019-06-03 09:40:00,85.22,85.27,85.17,85.21,5356.0,77.8831,77.9288,77.8374,77.8739,5356.0
2019-06-03 09:45:00,85.16,85.18,85.0,85.03,3712.0,77.8282,77.8465,77.682,77.7094,3712.0
2019-06-03 09:50:00,85.06,85.11,85.01,85.02,2500.0,77.7369,77.7825,77.6912,77.7003,2500.0
2019-06-03 09:55:00,84.98,85.11,84.97,85.04,2804.0,77.6637,77.7825,77.6546,77.7186,2804.0
2019-06-03 10:00:00,85.04,85.07,84.78,84.89,5712.0,77.7186,77.746,77.481,77.5815,5712.0
2019-06-03 10:05:00,84.93,85.07,84.91,85.06,3900.0,77.618,77.746,77.5998,77.7369,3900.0
2019-06-03 10:10:00,85.05,85.08,84.97,85.01,5600.0,77.7277,77.7551,77.6546,77.6912,5600.0
2019-06-03 10:15:00,85.0,85.13,84.98,85.12,8367.0,77.682,77.8008,77.6637,77.7917,8367.0
2019-06-03 10:20:00,85.17,85.34,85.16,85.34,4604.0,77.8374,77.9927,77.8282,77.9927,4604.0
2019-06-03 10:25:00,85.35,85.39,85.33,85.38,4400.0,78.0019,78.0384,77.9836,78.0293,4400.0
2019-06-03 10:30:00,85.35,85.4,85.34,85.37,2300.0,78.0019,78.0476,77.9927,78.0202,2300.0
2019-06-03 10:35:00,85.39,85.54,85.39,85.54,5865.0,78.0384,78.1755,78.0384,78.1755,5865.0
2019-06-03 10:40:00,85.55,85.6,85.5,85.5,6811.0,78.1847,78.2304,78.139,78.139,6811.0
2019-06-03 10:45:00,85.5,85.52,85.34,85.34,7693.0,78.139,78.1573,77.9927,77.9927,7693.0
2019-06-03 10:50:00,85.33,85.37,85.32,85.34,3800.0,77.9836,78.0202,77.9745,77.9927,3800.0
2019-06-03 10:55:00,85.35,85.46,85.34,85.46,5141.0,78.0019,78.1024,77.9927,78.1024,5141.0
2019-06-03 11:00:00,85.44,85.48,85.43,85.46,5646.0,78.0841,78.1207,78.075,78.1024,5646.0
2019-06-03 11:05:00,85.45,85.45,85.39,85.43,3754.0,78.0933,78.0933,78.0384,78.075,3754.0
2019-06-03 11:10:00,85.44,85.44,85.36,85.37,8322.0,78.0841,78.0841,78.011,78.0202,8322.0
2019-06-03 11:15:00,85.38,85.42,85.33,85.34,7610.0,78.0293,78.0659,77.9836,77.9927,7610.0
2019-06-03 11:20:00,85.33,85.4,85.31,85.34,3982.0,77.9836,78.0476,77.9653,77.9927,3982.0
2019-06-03 11:25:00,85.34,85.37,85.32,85.35,6531.0,77.9927,78.0202,77.9745,78.0019,6531.0
2019-06-03 11:30:00,85.34,85.34,85.29,85.29,3310.0,77.9927,77.9927,77.9471,77.9471,3310.0
2019-06-03 11:35:00,85.27,85.27,85.18,85.24,3100.0,77.9288,77.9288,77.8465,77.9014,3100.0
2019-06-03 11:40:00,85.24,85.31,85.22,85.24,6558.0,77.9014,77.9653,77.8831,77.9014,6558.0
2019-06-03 11:45:00,85.25,85.28,85.21,85.21,3319.0,77.9105,77.9379,77.8739,77.8739,3319.0
2019-06-03 11:50:00,85.21,85.21,85.13,85.17,5305.0,77.8739,77.8739,77.8008,77.8374,5305.0
2019-06-03 11:55:00,85.14,85.17,85.11,85.14,3100.0,77.81,77.8374,77.7825,77.81,3100.0
2019-06-03 12:00:00,85.15,85.17,85.07,85.07,4600.0,77.8191,77.8374,77.746,77.746,4600.0
2019-06-03 12:05:00,85.03,85.06,84.95,84.99,2752.0,77.7094,77.7369,77.6363,77.6729,2752.0
2019-06-03 12:10:00,85.01,85.04,84.89,84.91,4000.0,77.6912,77.7186,77.5815,77.5998,4000.0
2019-06-03 12:15:00,84.94,84.94,84.87,84.87,2349.0,77.6272,77.6272,77.5632,77.5632,2349.0
2019-06-03 12:20:00,84.85,84.88,84.82,84.82,4353.0,77.5449,77.5724,77.5175,77.5175,4353.0
2019-06-03 12:25:00,84.83,84.83,84.74,84.75,8909.0,77.5267,77.5267,77.4444,77.4535,8909.0
2019-06-03 12:30:00,84.74,84.81,84.71,84.75,10894.0,77.4444,77.5084,77.417,77.4535,10894.0
2019-06-03 12:35:00,84.74,84.84,84.71,84.84,4028.0,77.4444,77.5358,77.417,77.5358,4028.0
2019-06-03 12:40:00,84.83,84.83,84.78,84.83,2300.0,77.5267,77.5267,77.481,77.5267,2300.0
2019-06-03 12:45:00,84.78,84.86,84.77,84.86,2200.0,77.481,77.5541,77.4718,77.5541,2200.0
2019-06-03 12:50:00,84.87,84.89,84.85,84.85,4103.0,77.5632,77.5815,77.5449,77.5449,4103.0
2019-06-03 12:55:00,84.87,84.89,84.76,84.76,3300.0,77.5632,77.5815,77.4627,77.4627,3300.0
2019-06-03 13:00:00,84.78,84.78,84.67,84.76,4077.0,77.481,77.481,77.3804,77.4627,4077.0
2019-06-03 13:05:00,84.76,84.79,84.74,84.79,3840.0,77.4627,77.4901,77.4444,77.4901,3840.0
2019-06-03 13:10:00,84.8,84.92,84.79,84.92,3542.0,77.4992,77.6089,77.4901,77.6089,3542.0
2019-06-03 13:15:00,84.92,84.94,84.87,84.89,1636.0,77.6089,77.6272,77.5632,77.5815,1636.0
2019-06-03 13:20:00,84.89,84.89,84.8,84.89,5500.0,77.5815,77.5815,77.4992,77.5815,5500.0
2019-06-03 13:25:00,84.9,85.16,84.9,84.98,33695.0,77.5906,77.8282,77.5906,77.6637,33695.0
2019-06-03 13:30:00,84.99,85.0,84.86,84.88,14094.0,77.6729,77.682,77.5541,77.5724,14094.0
2019-06-03 13:35:00,84.84,84.9,84.84,84.85,3400.0,77.5358,77.5906,77.5358,77.5449,3400.0
2019-06-03 13:40:00,84.85,84.94,84.82,84.9,3117.0,77.5449,77.6272,77.5175,77.5906,3117.0
2019-06-03 13:45:00,84.87,84.9,84.83,84.84,1800.0,77.5632,77.5906,77.5267,77.5358,1800.0
2019-06-03 13:50:00,84.84,84.94,84.83,84.88,2200.0,77.5358,77.6272,77.5267,77.5724,2200.0
2019-06-03 13:55:00,84.88,85.04,84.85,85.0,4301.0,77.5724,77.7186,77.5449,77.682,4301.0
2019-06-03 14:00:00,85.01,85.07,84.99,85.03,5933.0,77.6912,77.746,77.6729,77.7094,5933.0
2019-06-03 14:05:00,85.03,85.11,85.01,85.11,4900.0,77.7094,77.7825,77.6912,77.7825,4900.0
2019-06-03 14:10:00,85.09,85.09,85.04,85.06,3684.0,77.7643,77.7643,77.7186,77.7369,3684.0
2019-06-03 14:15:00,85.03,85.05,84.99,85.04,6081.0,77.7094,77.7277,77.6729,77.7186,6081.0
2019-06-03 14:20:00,85.04,85.09,85.0,85.02,3900.0,77.7186,77.7643,77.682,77.7003,3900.0
2019-06-03 14:25:00,85.02,85.04,84.99,85.02,2030.0,77.7003,77.7186,77.6729,77.7003,2030.0
2019-06-03 14:30:00,85.04,85.08,84.94,84.96,6122.0,77.7186,77.7551,77.6272,77.6455,6122.0
2019-06-03 14:35:00,84.96,85.0,84.91,84.94,3155.0,77.6455,77.682,77.5998,77.6272,3155.0
2019-06-03 14:40:00,84.95,84.96,84.91,84.92,3400.0,77.6363,77.6455,77.5998,77.6089,3400.0
2019-06-03 14:45:00,84.95,84.95,84.87,84.89,3550.0,77.6363,77.6363,77.5632,77.5815,3550.0
2019-06-03 14:50:00,84.85,84.85,84.76,84.77,8552.0,77.5449,77.5449,77.4627,77.4718,8552.0
2019-06-03 14:55:00,84.76,84.83,84.76,84.83,6100.0,77.4627,77.5267,77.4627,77.5267,6100.0
2019-06-03 15:00:00,84.84,84.86,84.78,84.81,8210.0,77.5358,77.5541,77.481,77.5084,8210.0
2019-06-03 15:05:00,84.81,84.96,84.8,84.93,14401.0,77.5084,77.6455,77.4992,77.618,14401.0
2019-06-03 15:10:00,84.91,85.01,84.85,85.01,11407.0,77.5998,77.6912,77.5449,77.6912,11407.0
2019-06-03 15:15:00,85.02,85.06,84.94,85.02,13054.0,77.7003,77.7369,77.6272,77.7003,13054.0
2019-06-03 15:20:00,85.03,85.16,85.01,85.09,8451.0,77.7094,77.8282,77.6912,77.7643,8451.0
2019-06-03 15:25:00,85.04,85.07,84.88,84.95,7535.0,77.7186,77.746,77.5724,77.6363,7535.0
2019-06-03 15:30:00,84.96,85.01,84.88,85.01,14334.0,77.6455,77.6912,77.5724,77.6912,14334.0
2019-06-03 15:35:00,85.0,85.08,84.98,85.08,19211.0,77.682,77.7551,77.6637,77.7551,19211.0
2019-06-03 15:40:00,85.08,85.27,85.08,85.24,20977.0,77.7551,77.9288,77.7551,77.9014,20977.0
2019-06-03 15:45:00,85.25,85.3,85.19,85.23,27817.0,77.9105,77.9562,77.8557,77.8922,27817.0
2019-06-03 15:50:00,85.22,85.4,85.22,85.39,25612.0,77.8831,78.0476,77.8831,78.0384,25612.0
2019-06-03 15:55:00,85.39,85.57,85.39,85.43,36180.0,78.0384,78.2029,78.0384,78.075,36180.0
2019-06-04 09:30:00,85.87,85.87,85.34,85.48,17420.0,78.4771,78.4771,77.9927,78.1207,17420.0
2019-06-04 09:35:00,85.45,85.54,85.2,85.25,6158.0,78.0933,78.1755,77.8648,77.9105,6158.0
2019-06-04 09:40:00,85.25,85.4,85.18,85.22,7846.0,77.9105,78.0476,77.8465,77.8831,7846.0
2019-06-04 09:45:00,85.23,85.31,85.1,85.15,9328.0,77.8922,77.9653,77.7734,77.8191,9328.0
2019-06-04 09:50:00,85.12,85.25,85.07,85.07,5123.0,77.7917,77.9105,77.746,77.746,5123.0
2019-06-04 09:55:00,85.14,85.34,85.14,85.34,4729.0,77.81,77.9927,77.81,77.9927,4729.0
2019-06-04 10:00:00,85.35,85.36,85.1,85.1,9978.0,78.0019,78.011,77.7734,77.7734,9978.0
2019-06-04 10:05:00,85.11,85.13,84.87,84.89,6854.0,77.7825,77.8008,77.5632,77.5815,6854.0
2019-06-04 10:10:00,84.87,84.87,84.68,84.71,5681.0,77.5632,77.5632,77.3896,77.417,5681.0
2019-06-04 10:15:00,84.73,84.93,84.69,84.86,12982.0,77.4353,77.618,77.3987,77.5541,12982.0
2019-06-04 10:20:00,84.86,84.87,84.77,84.84,6040.0,77.5541,77.5632,77.4718,77.5358,6040.0
2019-06-04 10:25:00,84.83,84.9,84.76,84.76,9185.0,77.5267,77.5906,77.4627,77.4627,9185.0
2019-06-04 10:30:00,84.76,84.84,84.75,84.75,7436.0,77.4627,77.5358,77.4535,77.4535,7436.0
2019-06-04 10:35:00,84.77,84.79,84.73,84.79,8264.0,77.4718,77.4901,77.4353,77.4901,8264.0
2019-06-04 10:40:00,84.8,84.81,84.64,84.67,5215.0,77.4992,77.5084,77.353,77.3804,5215.0
2019-06-04 10:45:00,84.66,84.66,84.57,84.61,4539.0,77.3713,77.3713,77.289,77.3256,4539.0
2019-06-04 10:50:00,84.6,84.75,84.6,84.68,4381.0,77.3165,77.4535,77.3165,77.3896,4381.0
2019-06-04 10:55:00,84.68,84.69,84.61,84.69,8799.0,77.3896,77.3987,77.3256,77.3987,8799.0
2019-06-04 11:00:00,84.68,84.84,84.64,84.82,11658.0,77.3896,77.5358,77.353,77.5175,11658.0
2019-06-04 11:05:00,84.82,84.89,84.73,84.75,9294.0,77.5175,77.5815,77.4353,77.4535,9294.0
2019-06-04 11:10:00,84.71,84.74,84.68,84.7,8890.0,77.417,77.4444,77.3896,77.4078,8890.0
2019-06-04 11:15:00,84.66,84.68,84.62,84.64,8324.0,77.3713,77.3896,77.3347,77.353,8324.0
2019-06-04 11:20:00,84.65,84.65,84.59,84.62,6556.0,77.3622,77.3622,77.3073,77.3347,6556.0
2019-06-04 11:25:00,84.63,84.69,84.62,84.64,5643.0,77.3439,77.3987,77.3347,77.353,5643.0
2019-06-04 11:30:00,84.65,84.72,84.65,84.71,5490.0,77.3622,77.4261,77.3622,77.417,5490.0
2019-06-04 11:35:00,84.74,84.74,84.67,84.7,10346.0,77.4444,77.4444,77.3804,77.4078,10346.0
2019-06-04 11:40:00,84.7,84.75,84.67,84.71,5346.0,77.4078,77.4535,77.3804,77.417,5346.0
2019-06-04 11:45:00,84.7,84.71,84.65,84.68,3680.0,77.4078,77.417,77.3622,77.3896,3680.0
2019-06-04 11:50:00,84.65,84.69,84.63,84.68,3563.0,77.3622,77.3987,77.3439,77.3896,3563.0
2019-06-04 11:55:00,84.69,84.7,84.65,84.66,3104.0,77.3987,77.4078,77.3622,77.3713,3104.0
2019-06-04 12:00:00,84.66,84.71,84.66,84.7,3626.0,77.3713,77.417,77.3713,77.4078,3626.0
2019-06-04 12:05:00,84.71,84.75,84.7,84.75,3505.0,77.417,77.4535,77.4078,77.4535,3505.0
2019-06-04 12:10:00,84.75,84.75,84.66,84.69,4909.0,77.4535,77.4535,77.3713,77.3987,4909.0
2019-06-04 12:15:00,84.71,84.71,84.64,84.67,3129.0,77.417,77.417,77.353,77.3804,3129.0
2019-06-04 12:20:00,84.67,84.69,84.64,84.64,1966.0,77.3804,77.3987,77.353,77.353,1966.0
2019-06-04 12:25:00,84.65,84.67,84.63,84.65,1541.0,77.3622,77.3804,77.3439,77.3622,1541.0
2019-06-04 12:30:00,84.66,84.67,84.63,84.63,3030.0,77.3713,77.3804,77.3439,77.3439,3030.0
2019-06-04 12:35:00,84.63,84.68,84.62,84.67,2900.0,77.3439,77.3896,77.3347,77.3804,2900.0
2019-06-04 12:40:00,84.69,84.71,84.66,84.67,2000.0,77.3987,77.417,77.3713,77.3804,2000.0
2019-06-04 12:45:00,84.68,84.73,84.68,84.69,3902.0,77.3896,77.4353,77.3896,77.3987,3902.0
2019-06-04 12:50:00,84.71,84.79,84.71,84.75,14810.0,77.417,77.4901,77.417,77.4535,14810.0
2019-06-04 12:55:00,84.78,84.8,84.74,84.74,7370.0,77.481,77.4992,77.4444,77.4444,7370.0
2019-06-04 13:00:00,84.73,84.74,84.7,84.73,11675.0,77.4353,77.4444,77.4078,77.4353,11675.0
2019-06-04 13:05:00,84.74,84.76,84.71,84.72,17242.0,77.4444,77.4627,77.417,77.4261,17242.0
2019-06-04 13:10:00,84.73,84.74,84.7,84.73,6846.0,77.4353,77.4444,77.4078,77.4353,6846.0
2019-06-04 13:15:00,84.73,84.73,84.67,84.69,4076.0,77.4353,77.4353,77.3804,77.3987,4076.0
2019-06-04 13:20:00,84.7,84.74,84.65,84.72,5712.0,77.4078,77.4444,77.3622,77.4261,5712.0
2019-06-04 13:25:00,84.72,84.73,84.68,84.7,7084.0,77.4261,77.4353,77.3896,77.4078,7084.0
2019-06-04 13:30:00,84.7,84.74,84.69,84.72,10326.0,77.4078,77.4444,77.3987,77.4261,10326.0
2019-06-04 13:35:00,84.72,84.77,84.65,84.65,11011.0,77.4261,77.4718,77.3622,77.3622,11011.0
2019-06-04 13:40:00,84.67,84.68,84.6,84.62,9852.0,77.3804,77.3896,77.3165,77.3347,9852.0
2019-06-04 13:45:00,84.61,84.64,84.61,84.62,7876.0,77.3256,77.353,77.3256,77.3347,7876.0
2019-06-04 13:50:00,84.62,84.66,84.56,84.57,9825.0,77.3347,77.3713,77.2799,77.289,9825.0
2019-06-04 13:55:00,84.56,84.6,84.56,84.58,6104.0,77.2799,77.3165,77.2799,77.2982,6104.0
2019-06-04 14:00:00,84.58,84.62,84.56,84.58,8435.0,77.2982,77.3347,77.2799,77.2982,8435.0
2019-06-04 14:05:00,84.57,84.58,84.5,84.5,3878.0,77.289,77.2982,77.2251,77.2251,3878.0
2019-06-04 14:10:00,84.52,84.54,84.46,84.48,3915.0,77.2433,77.2616,77.1885,77.2068,3915.0
2019-06-04 14:15:00,84.49,84.49,84.44,84.44,2258.0,77.2159,77.2159,77.1702,77.1702,2258.0
2019-06-04 14:20:00,84.46,84.46,84.39,84.4,3697.0,77.1885,77.1885,77.1245,77.1337,3697.0
2019-06-04 14:25:00,84.42,84.42,84.35,84.36,34075.0,77.152,77.152,77.088,77.0971,34075.0
2019-06-04 14:30:00,84.37,84.37,84.34,84.34,4480.0,77.1063,77.1063,77.0788,77.0788,4480.0
2019-06-04 14:35:00,84.35,84.35,84.24,84.25,5859.0,77.088,77.088,76.9875,76.9966,5859.0
2019-06-04 14:40:00,84.23,84.27,84.22,84.23,5580.0,76.9783,77.0149,76.9692,76.9783,5580.0
2019-06-04 14:45:00,84.23,84.28,84.21,84.23,23728.0,76.9783,77.024,76.96,76.9783,23728.0
2019-06-04 14:50:00,84.22,84.24,84.12,84.17,9660.0,76.9692,76.9875,76.8778,76.9235,9660.0
2019-06-04 14:55:00,84.17,84.19,84.14,84.14,9865.0,76.9235,76.9418,76.8961,76.8961,9865.0
2019-06-04 15:00:00,84.15,84.23,84.14,84.22,11105.0,76.9052,76.9783,76.8961,76.9692,11105.0
2019-06-04 15:05:00,84.22,84.29,84.22,84.22,8945.0,76.9692,77.0331,76.9692,76.9692,8945.0
2019-06-04 15:10:00,84.22,84.25,84.2,84.23,8240.0,76.9692,76.9966,76.9509,76.9783,8240.0
2019-06-04 15:15:00,84.24,84.3,84.24,84.3,8584.0,76.9875,77.0423,76.9875,77.0423,8584.0
2019-06-04 15:20:00,84.3,84.32,84.28,84.28,14199.0,77.0423,77.0606,77.024,77.024,14199.0
2019-06-04 15:25:00,84.28,84.37,84.28,84.35,13503.0,77.024,77.1063,77.024,77.088,13503.0
2019-06-04 15:30:00,84.34,84.35,84.28,84.29,67484.0,77.0788,77.088,77.024,77.0331,67484.0
2019-06-04 15:35:00,84.29,84.35,84.25,84.26,25668.0,77.0331,77.088,76.9966,77.0057,25668.0
2019-06-04 15:40:00,84.26,84.35,84.21,84.34,23469.0,77.0057,77.088,76.96,77.0788,23469.0
2019-06-04 15:45:00,84.35,84.37,84.21,84.24,48847.0,77.088,77.1063,76.96,76.9875,48847.0
2019-06-04 15:50:00,84.24,84.44,84.24,84.41,53210.0,76.9875,77.1702,76.9875,77.1428,53210.0
2019-06-04 15:55:00,84.41,84.55,84.38,84.52,121261.0,77.1428,77.2708,77.1154,77.2433,121261.0
2019-06-05 09:30:00,84.91,85.16,84.63,85.11,17942.0,77.5998,77.8282,77.3439,77.7825,17942.0
2019-06-05 09:35:00,85.16,85.41,85.15,85.23,12216.0,77.8282,78.0567,77.8191,77.8922,12216.0
2019-06-05 09:40:00,85.25,85.48,85.25,85.42,11454.0,77.9105,78.1207,77.9105,78.0659,11454.0
2019-06-05 09:45:00,85.49,85.52,85.39,85.5,14327.0,78.1298,78.1573,78.0384,78.139,14327.0
2019-06-05 09:50:00,85.48,85.53,85.35,85.41,2814.0,78.1207,78.1664,78.0019,78.0567,2814.0
2019-06-05 09:55:00,85.38,85.58,85.37,85.58,3308.0,78.0293,78.2121,78.0202,78.2121,3308.0
2019-06-05 10:00:00,85.6,85.67,85.51,85.58,6603.0,78.2304,78.2943,78.1481,78.2121,6603.0
2019-06-05 10:05:00,85.59,85.64,85.46,85.47,8709.0,78.2212,78.2669,78.1024,78.1116,8709.0
2019-06-05 10:10:00,85.5,85.64,85.49,85.6,6576.0,78.139,78.2669,78.1298,78.2304,6576.0
2019-06-05 10:15:00,85.59,85.69,85.48,85.66,7509.0,78.2212,78.3126,78.1207,78.2852,7509.0
2019-06-05 10:20:00,85.7,85.97,85.67,85.96,31416.0,78.3218,78.5685,78.2943,78.5594,31416.0
2019-06-05 10:25:00,85.92,85.93,85.8,85.9,5177.0,78.5228,78.532,78.4131,78.5045,5177.0
2019-06-05 10:30:00,85.92,86.02,85.88,85.97,7008.0,78.5228,78.6142,78.4863,78.5685,7008.0
2019-06-05 10:35:00,85.98,85.98,85.82,85.86,5101.0,78.5776,78.5776,78.4314,78.468,5101.0
2019-06-05 10:40:00,85.83,85.85,85.77,85.82,3415.0,78.4406,78.4588,78.3857,78.4314,3415.0
2019-06-05 10:45:00,85.85,85.91,85.75,85.78,7500.0,78.4588,78.5137,78.3674,78.3949,7500.0
2019-06-05 10:50:00,85.79,85.79,85.64,85.74,5687.0,78.404,78.404,78.2669,78.3583,5687.0
2019-06-05 10:55:00,85.72,85.75,85.67,85.72,4009.0,78.34,78.3674,78.2943,78.34,4009.0
2019-06-05 11:00:00,85.74,85.78,85.72,85.76,4039.0,78.3583,78.3949,78.34,78.3766,4039.0
2019-06-05 11:05:00,85.75,85.75,85.65,85.72,6321.0,78.3674,78.3674,78.2761,78.34,6321.0
2019-06-05 11:10:00,85.71,85.77,85.71,85.75,4901.0,78.3309,78.3857,78.3309,78.3674,4901.0
2019-06-05 11:15:00,85.73,85.84,85.72,85.84,5015.0,78.3492,78.4497,78.34,78.4497,5015.0
2019-06-05 11:20:00,85.86,85.93,85.84,85.9,2401.0,78.468,78.532,78.4497,78.5045,2401.0
2019-06-05 11:25:00,85.92,86.0,85.9,85.98,4746.0,78.5228,78.5959,78.5045,78.5776,4746.0
2019-06-05 11:30:00,85.98,85.99,85.88,85.89,5596.0,78.5776,78.5868,78.4863,78.4954,5596.0
2019-06-05 11:35:00,85.9,85.93,85.9,85.91,2500.0,78.5045,78.532,78.5045,78.5137,2500.0
2019-06-05 11:40:00,85.93,85.93,85.87,85.89,2632.0,78.532,78.532,78.4771,78.4954,2632.0
2019-06-05 11:45:00,85.87,85.96,85.87,85.91,4753.0,78.4771,78.5594,78.4771,78.5137,4753.0
2019-06-05 11:50:00,85.92,85.96,85.91,85.93,4161.0,78.5228,78.5594,78.5137,78.532,4161.0
2019-06-05 11:55:00,85.94,85.98,85.94,85.96,1636.0,78.5411,78.5776,78.5411,78.5594,1636.0
2019-06-05 12:00:00,85.97,85.99,85.95,85.98,2943.0,78.5685,78.5868,78.5502,78.5776,2943.0
2019-06-05 12:05:00,85.97,85.99,85.95,85.99,5629.0,78.5685,78.5868,78.5502,78.5868,5629.0
2019-06-05 12:10:00,85.98,86.0,85.97,85.98,2000.0,78.5776,78.5959,78.5685,78.5776,2000.0
2019-06-05 12:15:00,85.98,86.0,85.96,85.97,9534.0,78.5776,78.5959,78.5594,78.5685,9534.0
2019-06-05 12:20:00,85.97,86.01,85.97,85.99,3590.0,78.5685,78.6051,78.5685,78.5868,3590.0
2019-06-05 12:25:00,85.99,86.03,85.99,86.0,5047.0,78.5868,78.6233,78.5868,78.5959,5047.0
2019-06-05 12:30:00,85.99,85.99,85.83,85.85,4949.0,78.5868,78.5868,78.4406,78.4588,4949.0
2019-06-05 12:35:00,85.85,85.85,85.78,85.79,3157.0,78.4588,78.4588,78.3949,78.404,3157.0
2019-06-05 12:40:00,85.78,85.83,85.78,85.81,1751.0,78.3949,78.4406,78.3949,78.4223,1751.0
2019-06-05 12:45:00,85.81,85.9,85.81,85.88,2246.0,78.4223,78.5045,78.4223,78.4863,2246.0
2019-06-05 12:50:00,85.9,85.91,85.86,85.89,2589.0,78.5045,78.5137,78.468,78.4954,2589.0
2019-06-05 12:55:00,85.88,85.89,85.84,85.84,2783.0,78.4863,78.4954,78.4497,78.4497,2783.0
2019-06-05 13:00:00,85.84,85.95,85.84,85.94,4536.0,78.4497,78.5502,78.4497,78.5411,4536.0
2019-06-05 13:05:00,85.91,85.97,85.91,85.96,3449.0,78.5137,78.5685,78.5137,78.5594,3449.0
2019-06-05 13:10:00,85.96,86.01,85.95,85.97,4124.0,78.5594,78.6051,78.5502,78.5685,4124.0
2019-06-05 13:15:00,85.97,85.97,85.92,85.96,4205.0,78.5685,78.5685,78.5228,78.5594,4205.0
2019-06-05 13:20:00,85.96,85.98,85.93,85.93,2264.0,78.5594,78.5776,78.532,78.532,2264.0
2019-06-05 13:25:00,85.91,85.95,85.88,85.94,4252.0,78.5137,78.5502,78.4863,78.5411,4252.0
2019-06-05 13:30:00,85.95,85.96,85.9,85.93,1837.0,78.5502,78.5594,78.5045,78.532,1837.0
2019-06-05 13:35:00,85.92,85.94,85.91,85.92,4497.0,78.5228,78.5411,78.5137,78.5228,4497.0
2019-06-05 13:40:00,85.91,85.92,85.87,85.92,3039.0,78.5137,78.5228,78.4771,78.5228,3039.0
2019-06-05 13:45:00,85.91,85.91,85.88,85.89,1939.0,78.5137,78.5137,78.4863,78.4954,1939.0
2019-06-05 13:50:00,85.88,85.9,85.87,85.89,4128.0,78.4863,78.5045,78.4771,78.4954,4128.0
2019-06-05 13:55:00,85.88,85.97,85.87,85.97,6119.0,78.4863,78.5685,78.4771,78.5685,6119.0
2019-06-05 14:00:00,85.97,85.98,85.95,85.98,5371.0,78.5685,78.5776,78.5502,78.5776,5371.0
2019-06-05 14:05:00,85.96,85.98,85.93,85.94,12105.0,78.5594,78.5776,78.532,78.5411,12105.0
2019-06-05 14:10:00,85.94,86.05,85.94,85.98,12740.0,78.5411,78.6416,78.5411,78.5776,12740.0
2019-06-05 14:15:00,85.95,85.97,85.92,85.96,2472.0,78.5502,78.5685,78.5228,78.5594,2472.0
2019-06-05 14:20:00,85.95,85.98,85.94,85.98,2613.0,78.5502,78.5776,78.5411,78.5776,2613.0
2019-06-05 14:25:00,85.99,86.0,85.97,85.97,2150.0,78.5868,78.5959,78.5685,78.5685,2150.0
2019-06-05 14:30:00,86.0,86.0,85.95,85.97,5570.0,78.5959,78.5959,78.5502,78.5685,5570.0
2019-06-05 14:35:00,85.95,85.98,85.88,85.89,5050.0,78.5502,78.5776,78.4863,78.4954,5050.0
2019-06-05 14:40:00,85.87,85.88,85.79,85.8,3825.0,78.4771,78.4863,78.404,78.4131,3825.0
2019-06-05 14:45:00,85.8,85.8,85.74,85.75,4372.0,78.4131,78.4131,78.3583,78.3674,4372.0
2019-06-05 14:50:00,85.74,85.75,85.7,85.71,6280.0,78.3583,78.3674,78.3218,78.3309,6280.0
2019-06-05 14:55:00,85.7,85.78,85.68,85.74,6507.0,78.3218,78.3949,78.3035,78.3583,6507.0
2019-06-05 15:00:00,85.73,85.79,85.72,85.78,2700.0,78.3492,78.404,78.34,78.3949,2700.0
2019-06-05 15:05:00,85.79,85.82,85.78,85.8,3474.0,78.404,78.4314,78.3949,78.4131,3474.0
2019-06-05 15:10:00,85.79,85.81,85.75,85.8,3531.0,78.404,78.4223,78.3674,78.4131,3531.0
2019-06-05 15:15:00,85.81,85.83,85.78,85.82,4106.0,78.4223,78.4406,78.3949,78.4314,4106.0
2019-06-05 15:20:00,85.8,85.81,85.77,85.79,5166.0,78.4131,78.4223,78.3857,78.404,5166.0
2019-06-05 15:25:00,85.81,85.82,85.78,85.82,3200.0,78.4223,78.4314,78.3949,78.4314,3200.0
2019-06-05 15:30:00,85.81,85.81,85.72,85.74,6515.0,78.4223,78.4223,78.34,78.3583,6515.0
2019-06-05 15:35:00,85.74,85.77,85.68,85.76,7974.0,78.3583,78.3857,78.3035,78.3766,7974.0
2019-06-05 15:40:00,85.78,85.9,85.77,85.9,4163.0,78.3949,78.5045,78.3857,78.5045,4163.0
2019-06-05 15:45:00,85.9,85.97,85.89,85.95,13796.0,78.5045,78.5685,78.4954,78.5502,13796.0
2019-06-05 15:50:00,85.95,86.14,85.95,86.14,24105.0,78.5502,78.7239,78.5502,78.7239,24105.0
2019-06-05 15:55:00,86.14,86.21,86.11,86.19,57703.0,78.7239,78.7878,78.6965,78.7696,57703.0
2019-06-06 09:30:00,86.19,86.36,85.97,85.99,10860.0,78.7696,78.9249,78.5685,78.5868,10860.0
2019-06-06 09:35:00,85.93,86.04,85.77,85.95,4600.0,78.532,78.6325,78.3857,78.5502,4600.0
2019-06-06 09:40:00,85.98,86.03,85.9,85.97,3794.0,78.5776,78.6233,78.5045,78.5685,3794.0
2019-06-06 09:45:00,85.98,86.02,85.89,85.96,3381.0,78.5776,78.6142,78.4954,78.5594,3381.0
2019-06-06 09:50:00,85.99,86.05,85.97,86.01,6400.0,78.5868,78.6416,78.5685,78.6051,6400.0
2019-06-06 09:55:00,85.96,86.07,85.91,86.02,5721.0,78.5594,78.6599,78.5137,78.6142,5721.0
2019-06-06 10:00:00,85.99,86.07,85.95,86.03,12445.0,78.5868,78.6599,78.5502,78.6233,12445.0
2019-06-06 10:05:00,86.04,86.05,85.96,86.0,13730.0,78.6325,78.6416,78.5594,78.5959,13730.0
2019-06-06 10:10:00,86.01,86.07,85.94,85.97,6526.0,78.6051,78.6599,78.5411,78.5685,6526.0
2019-06-06 10:15:00,85.99,86.04,85.94,86.0,7073.0,78.5868,78.6325,78.5411,78.5959,7073.0
2019-06-06 10:20:00,85.99,86.02,85.97,86.01,2500.0,78.5868,78.6142,78.5685,78.6051,2500.0
2019-06-06 10:25:00,86.0,86.0,85.84,85.84,4471.0,78.5959,78.5959,78.4497,78.4497,4471.0
2019-06-06 10:30:00,85.85,85.88,85.82,85.87,6612.0,78.4588,78.4863,78.4314,78.4771,6612.0
2019-06-06 10:35:00,85.87,85.87,85.79,85.84,5021.0,78.4771,78.4771,78.404,78.4497,5021.0
2019-06-06 10:40:00,85.85,85.89,85.8,85.85,3258.0,78.4588,78.4954,78.4131,78.4588,3258.0
2019-06-06 10:45:00,85.84,85.88,85.81,85.84,14200.0,78.4497,78.4863,78.4223,78.4497,14200.0
2019-06-06 10:50:00,85.85,85.94,85.85,85.91,2960.0,78.4588,78.5411,78.4588,78.5137,2960.0
2019-06-06 10:55:00,85.89,85.94,85.87,85.94,5951.0,78.4954,78.5411,78.4771,78.5411,5951.0
2019-06-06 11:00:00,85.94,85.95,85.84,85.84,6145.0,78.5411,78.5502,78.4497,78.4497,6145.0
2019-06-06 11:05:00,85.85,85.93,85.85,85.91,3985.0,78.4588,78.532,78.4588,78.5137,3985.0
2019-06-06 11:10:00,85.91,85.91,85.83,85.84,4068.0,78.5137,78.5137,78.4406,78.4497,4068.0
2019-06-06 11:15:00,85.86,85.88,85.84,85.84,4036.0,78.468,78.4863,78.4497,78.4497,4036.0
2019-06-06 11:20:00,85.85,85.97,85.81,85.97,11959.0,78.4588,78.5685,78.4223,78.5685,11959.0
2019-06-06 11:25:00,85.97,85.99,85.94,85.97,5954.0,78.5685,78.5868,78.5411,78.5685,5954.0
2019-06-06 11:30:00,85.97,86.08,85.96,86.08,2728.0,78.5685,78.669,78.5594,78.669,2728.0
2019-06-06 11:35:00,86.07,86.09,86.03,86.06,3500.0,78.6599,78.6782,78.6233,78.6508,3500.0
2019-06-06 11:40:00,86.09,86.12,85.97,85.97,3200.0,78.6782,78.7056,78.5685,78.5685,3200.0
2019-06-06 11:45:00,85.98,86.03,85.91,85.91,2602.0,78.5776,78.6233,78.5137,78.5137,2602.0
2019-06-06 11:50:00,85.91,85.97,85.88,85.9,2335.0,78.5137,78.5685,78.4863,78.5045,2335.0
2019-06-06 11:55:00,85.9,85.93,85.85,85.92,2380.0,78.5045,78.532,78.4588,78.5228,2380.0
2019-06-06 12:00:00,85.92,85.95,85.88,85.94,4329.0,78.5228,78.5502,78.4863,78.5411,4329.0
2019-06-06 12:05:00,85.94,85.97,85.91,85.93,2450.0,78.5411,78.5685,78.5137,78.532,2450.0
2019-06-06 12:10:00,85.93,85.93,85.9,85.9,1845.0,78.532,78.532,78.5045,78.5045,1845.0
2019-06-06 12:15:00,85.91,85.96,85.88,85.96,2512.0,78.5137,78.5594,78.4863,78.5594,2512.0
2019-06-06 12:20:00,85.95,85.98,85.93,85.96,1200.0,78.5502,78.5776,78.532,78.5594,1200.0
2019-06-06 12:25:00,85.91,85.91,85.85,85.89,2100.0,78.5137,78.5137,78.4588,78.4954,2100.0
2019-06-06 12:30:00,85.87,85.97,85.85,85.97,3591.0,78.4771,78.5685,78.4588,78.5685,3591.0
2019-06-06 12:35:00,85.96,86.01,85.95,85.97,3610.0,78.5594,78.6051,78.5502,78.5685,3610.0
2019-06-06 12:40:00,85.95,86.04,85.95,85.98,3184.0,78.5502,78.6325,78.5502,78.5776,3184.0
2019-06-06 12:45:00,86.0,86.11,85.96,86.11,2680.0,78.5959,78.6965,78.5594,78.6965,2680.0
2019-06-06 12:50:00,86.09,86.13,86.06,86.11,2562.0,78.6782,78.7147,78.6508,78.6965,2562.0
2019-06-06 12:55:00,86.09,86.13,86.06,86.13,1825.0,78.6782,78.7147,78.6508,78.7147,1825.0
2019-06-06 13:00:00,86.13,86.15,86.12,86.14,3305.0,78.7147,78.733,78.7056,78.7239,3305.0
2019-06-06 13:05:00,86.13,86.19,86.13,86.17,5615.0,78.7147,78.7696,78.7147,78.7513,5615.0
2019-06-06 13:10:00,86.17,86.25,86.17,86.23,6439.0,78.7513,78.8244,78.7513,78.8061,6439.0
2019-06-06 13:15:00,86.23,86.26,86.22,86.24,5425.0,78.8061,78.8335,78.797,78.8153,5425.0
2019-06-06 13:20:00,86.23,86.3,86.22,86.3,5431.0,78.8061,78.8701,78.797,78.8701,5431.0
2019-06-06 13:25:00,86.3,86.35,86.3,86.35,6824.0,78.8701,78.9158,78.8701,78.9158,6824.0
2019-06-06 13:30:00,86.35,86.39,86.34,86.38,6700.0,78.9158,78.9523,78.9067,78.9432,6700.0
2019-06-06 13:35:00,86.38,86.39,86.35,86.37,3663.0,78.9432,78.9523,78.9158,78.9341,3663.0
2019-06-06 13:40:00,86.36,86.41,86.35,86.36,10324.0,78.9249,78.9706,78.9158,78.9249,10324.0
2019-06-06 13:45:00,86.37,86.37,86.35,86.35,2437.0,78.9341,78.9341,78.9158,78.9158,2437.0
2019-06-06 13:50:00,86.36,86.36,86.32,86.34,6938.0,78.9249,78.9249,78.8884,78.9067,6938.0
2019-06-06 13:55:00,86.33,86.38,86.32,86.38,3664.0,78.8975,78.9432,78.8884,78.9432,3664.0
2019-06-06 14:00:00,86.38,86.44,86.37,86.39,5968.0,78.9432,78.998,78.9341,78.9523,5968.0
2019-06-06 14:05:00,86.39,86.41,86.37,86.38,2300.0,78.9523,78.9706,78.9341,78.9432,2300.0
2019-06-06 14:10:00,86.38,86.41,86.37,86.38,6474.0,78.9432,78.9706,78.9341,78.9432,6474.0
2019-06-06 14:15:00,86.38,86.38,86.32,86.35,7814.0,78.9432,78.9432,78.8884,78.9158,7814.0
2019-06-06 14:20:00,86.36,86.36,86.26,86.26,5002.0,78.9249,78.9249,78.8335,78.8335,5002.0
2019-06-06 14:25:00,86.24,86.24,86.15,86.17,4817.0,78.8153,78.8153,78.733,78.7513,4817.0
2019-06-06 14:30:00,86.19,86.31,86.17,86.22,11656.0,78.7696,78.8792,78.7513,78.797,11656.0
2019-06-06 14:35:00,86.23,86.25,86.18,86.23,2729.0,78.8061,78.8244,78.7604,78.8061,2729.0
2019-06-06 14:40:00,86.23,86.31,86.21,86.26,5308.0,78.8061,78.8792,78.7878,78.8335,5308.0
2019-06-06 14:45:00,86.27,86.29,86.21,86.21,3300.0,78.8427,78.861,78.7878,78.7878,3300.0
2019-06-06 14:50:00,86.23,86.24,86.21,86.23,1922.0,78.8061,78.8153,78.7878,78.8061,1922.0
2019-06-06 14:55:00,86.22,86.31,86.21,86.28,7315.0,78.797,78.8792,78.7878,78.8518,7315.0
2019-06-06 15:00:00,86.29,86.31,86.26,86.3,3495.0,78.861,78.8792,78.8335,78.8701,3495.0
2019-06-06 15:05:00,86.3,86.3,86.25,86.26,2873.0,78.8701,78.8701,78.8244,78.8335,2873.0
2019-06-06 15:10:00,86.27,86.28,86.24,86.26,2212.0,78.8427,78.8518,78.8153,78.8335,2212.0
2019-06-06 15:15:00,86.26,86.4,86.25,86.39,4734.0,78.8335,78.9615,78.8244,78.9523,4734.0
2019-06-06 15:20:00,86.39,86.44,86.35,86.44,8907.0,78.9523,78.998,78.9158,78.998,8907.0
2019-06-06 15:25:00,86.45,86.46,86.41,86.43,7576.0,79.0072,79.0163,78.9706,78.9889,7576.0
2019-06-06 15:30:00,86.43,86.55,86.4,86.55,10159.0,78.9889,79.0986,78.9615,79.0986,10159.0
2019-06-06 15:35:00,86.53,86.53,86.45,86.46,10293.0,79.0803,79.0803,79.0072,79.0163,10293.0
2019-06-06 15:40:00,86.46,86.46,86.36,86.36,10774.0,79.0163,79.0163,78.9249,78.9249,10774.0
2019-06-06 15:45:00,86.38,86.43,86.37,86.42,12390.0,78.9432,78.9889,78.9341,78.9798,12390.0
2019-06-06 15:50:00,86.42,86.52,86.34,86.37,26617.0,78.9798,79.0712,78.9067,78.9341,26617.0
2019-06-06 15:55:00,86.39,86.42,86.34,86.4,38226.0,78.9523,78.9798,78.9067,78.9615,38226.0
2019-06-07 09:30:00,86.86,87.07,86.68,86.75,12882.0,79.3819,79.5738,79.2174,79.2814,12882.0
2019-06-07 09:35:00,86.74,86.88,86.72,86.87,5800.0,79.2722,79.4002,79.2539,79.391,5800.0
2019-06-07 09:40:00,86.86,86.94,86.83,86.83,5700.0,79.3819,79.455,79.3545,79.3545,5700.0
2019-06-07 09:45:00,86.84,86.92,86.78,86.92,23551.0,79.3636,79.4367,79.3088,79.4367,23551.0
2019-06-07 09:50:00,86.91,86.91,86.75,86.8,3852.0,79.4276,79.4276,79.2814,79.3271,3852.0
2019-06-07 09:55:00,86.83,86.91,86.79,86.88,15746.0,79.3545,79.4276,79.3179,79.4002,15746.0
2019-06-07 10:00:00,86.88,86.88,86.81,86.81,6637.0,79.4002,79.4002,79.3362,79.3362,6637.0
2019-06-07 10:05:00,86.85,87.0,86.85,87.0,9065.0,79.3727,79.5098,79.3727,79.5098,9065.0
2019-06-07 10:10:00,87.0,87.0,86.91,86.97,9861.0,79.5098,79.5098,79.4276,79.4824,9861.0
2019-06-07 10:15:00,87.01,87.09,87.01,87.07,3600.0,79.519,79.5921,79.519,79.5738,3600.0
2019-06-07 10:20:00,87.08,87.26,87.08,87.26,5000.0,79.5829,79.7474,79.5829,79.7474,5000.0
2019-06-07 10:25:00,87.22,87.22,87.16,87.17,2300.0,79.7109,79.7109,79.6561,79.6652,2300.0
2019-06-07 10:30:00,87.21,87.3,87.21,87.28,3529.0,79.7018,79.784,79.7018,79.7657,3529.0
2019-06-07 10:35:00,87.26,87.27,87.22,87.22,4523.0,79.7474,79.7566,79.7109,79.7109,4523.0
2019-06-07 10:40:00,87.23,87.27,87.2,87.23,11309.0,79.72,79.7566,79.6926,79.72,11309.0
2019-06-07 10:45:00,87.26,87.38,87.24,87.33,3700.0,79.7474,79.8571,79.7292,79.8114,3700.0
2019-06-07 10:50:00,87.33,87.38,87.28,87.35,4849.0,79.8114,79.8571,79.7657,79.8297,4849.0
2019-06-07 10:55:00,87.34,87.47,87.34,87.47,3113.0,79.8206,79.9394,79.8206,79.9394,3113.0
2019-06-07 11:00:00,87.47,87.48,87.42,87.42,4748.0,79.9394,79.9485,79.8937,79.8937,4748.0
2019-06-07 11:05:00,87.42,87.43,87.39,87.39,8807.0,79.8937,79.9028,79.8663,79.8663,8807.0
2019-06-07 11:10:00,87.39,87.41,87.36,87.4,4929.0,79.8663,79.8845,79.8388,79.8754,4929.0
2019-06-07 11:15:00,87.4,87.46,87.36,87.46,3586.0,79.8754,79.9302,79.8388,79.9302,3586.0
2019-06-07 11:20:00,87.45,87.49,87.45,87.48,4150.0,79.9211,79.9576,79.9211,79.9485,4150.0
2019-06-07 11:25:00,87.47,87.47,87.37,87.37,5584.0,79.9394,79.9394,79.848,79.848,5584.0
2019-06-07 11:30:00,87.36,87.38,87.29,87.31,2419.0,79.8388,79.8571,79.7749,79.7931,2419.0
2019-06-07 11:35:00,87.31,87.33,87.14,87.14,3556.0,79.7931,79.8114,79.6378,79.6378,3556.0
2019-06-07 11:40:00,87.13,87.18,87.09,87.18,7263.0,79.6286,79.6743,79.5921,79.6743,7263.0
2019-06-07 11:45:00,87.18,87.2,87.15,87.19,2764.0,79.6743,79.6926,79.6469,79.6835,2764.0
2019-06-07 11:50:00,87.19,87.21,87.15,87.17,3496.0,79.6835,79.7018,79.6469,79.6652,3496.0
2019-06-07 11:55:00,87.21,87.22,87.16,87.18,4664.0,79.7018,79.7109,79.6561,79.6743,4664.0
2019-06-07 12:00:00,87.18,87.18,87.13,87.16,7263.0,79.6743,79.6743,79.6286,79.6561,7263.0
2019-06-07 12:05:00,87.15,87.18,87.12,87.15,4789.0,79.6469,79.6743,79.6195,79.6469,4789.0
2019-06-07 12:10:00,87.15,87.26,87.15,87.26,2803.0,79.6469,79.7474,79.6469,79.7474,2803.0
2019-06-07 12:15:00,87.28,87.29,87.2,87.21,2868.0,79.7657,79.7749,79.6926,79.7018,2868.0
2019-06-07 12:20:00,87.21,87.22,87.12,87.13,11531.0,79.7018,79.7109,79.6195,79.6286,11531.0
2019-06-07 12:25:00,87.12,87.15,87.1,87.15,1803.0,79.6195,79.6469,79.6012,79.6469,1803.0
2019-06-07 12:30:00,87.17,87.2,87.16,87.2,2720.0,79.6652,79.6926,79.6561,79.6926,2720.0
2019-06-07 12:35:00,87.19,87.2,87.16,87.18,7558.0,79.6835,79.6926,79.6561,79.6743,7558.0
2019-06-07 12:40:00,87.19,87.2,87.15,87.17,2100.0,79.6835,79.6926,79.6469,79.6652,2100.0
2019-06-07 12:45:00,87.16,87.2,87.16,87.16,2341.0,79.6561,79.6926,79.6561,79.6561,2341.0
2019-06-07 12:50:00,87.15,87.17,87.14,87.14,1694.0,79.6469,79.6652,79.6378,79.6378,1694.0
2019-06-07 12:55:00,87.17,87.25,87.16,87.25,2664.0,79.6652,79.7383,79.6561,79.7383,2664.0
2019-06-07 13:00:00,87.25,87.26,87.21,87.23,2817.0,79.7383,79.7474,79.7018,79.72,2817.0
2019-06-07 13:05:00,87.23,87.25,87.18,87.19,2921.0,79.72,79.7383,79.6743,79.6835,2921.0
2019-06-07 13:10:00,87.18,87.18,87.14,87.16,4485.0,79.6743,79.6743,79.6378,79.6561,4485.0
2019-06-07 13:15:00,87.16,87.19,87.14,87.15,3805.0,79.6561,79.6835,79.6378,79.6469,3805.0
2019-06-07 13:20:00,87.16,87.17,87.02,87.02,2485.0,79.6561,79.6652,79.5281,79.5281,2485.0
2019-06-07 13:25:00,87.04,87.04,86.97,86.97,2798.0,79.5464,79.5464,79.4824,79.4824,2798.0
2019-06-07 13:30:00,87.0,87.06,86.98,87.06,2200.0,79.5098,79.5647,79.4916,79.5647,2200.0
2019-06-07 13:35:00,87.07,87.07,87.04,87.04,2973.0,79.5738,79.5738,79.5464,79.5464,2973.0
2019-06-07 13:40:00,87.05,87.05,87.01,87.05,3104.0,79.5555,79.5555,79.519,79.5555,3104.0
2019-06-07 13:45:00,87.03,87.03,86.99,86.99,2571.0,79.5372,79.5372,79.5007,79.5007,2571.0
2019-06-07 13:50:00,86.98,86.99,86.97,86.97,2930.0,79.4916,79.5007,79.4824,79.4824,2930.0
2019-06-07 13:55:00,86.96,86.96,86.9,86.91,3526.0,79.4733,79.4733,79.4184,79.4276,3526.0
2019-06-07 14:00:00,86.89,86.89,86.84,86.85,4723.0,79.4093,79.4093,79.3636,79.3727,4723.0
2019-06-07 14:05:00,86.84,86.88,86.83,86.88,3751.0,79.3636,79.4002,79.3545,79.4002,3751.0
2019-06-07 14:10:00,86.91,86.91,86.83,86.83,3564.0,79.4276,79.4276,79.3545,79.3545,3564.0
2019-06-07 14:15:00,86.84,86.84,86.8,86.82,1934.0,79.3636,79.3636,79.3271,79.3453,1934.0
2019-06-07 14:20:00,86.81,86.86,86.8,86.86,4141.0,79.3362,79.3819,79.3271,79.3819,4141.0
2019-06-07 14:25:00,86.85,86.85,86.79,86.82,4939.0,79.3727,79.3727,79.3179,79.3453,4939.0
2019-06-07 14:30:00,86.84,86.84,86.8,86.83,4485.0,79.3636,79.3636,79.3271,79.3545,4485.0
2019-06-07 14:35:00,86.84,86.86,86.8,86.8,4976.0,79.3636,79.3819,79.3271,79.3271,4976.0
2019-06-07 14:40:00,86.8,86.81,86.79,86.8,3928.0,79.3271,79.3362,79.3179,79.3271,3928.0
2019-06-07 14:45:00,86.8,86.81,86.71,86.71,4733.0,79.3271,79.3362,79.2448,79.2448,4733.0
2019-06-07 14:50:00,86.7,86.79,86.7,86.74,4203.0,79.2357,79.3179,79.2357,79.2722,4203.0
2019-06-07 14:55:00,86.74,86.75,86.71,86.74,3257.0,79.2722,79.2814,79.2448,79.2722,3257.0
2019-06-07 15:00:00,86.75,86.86,86.74,86.84,7188.0,79.2814,79.3819,79.2722,79.3636,7188.0
2019-06-07 15:05:00,86.83,86.83,86.8,86.8,6617.0,79.3545,79.3545,79.3271,79.3271,6617.0
2019-06-07 15:10:00,86.81,86.9,86.8,86.89,4734.0,79.3362,79.4184,79.3271,79.4093,4734.0
2019-06-07 15:15:00,86.9,86.95,86.9,86.92,3930.0,79.4184,79.4641,79.4184,79.4367,3930.0
2019-06-07 15:20:00,86.92,86.98,86.92,86.97,3400.0,79.4367,79.4916,79.4367,79.4824,3400.0
2019-06-07 15:25:00,86.97,87.05,86.95,87.04,7342.0,79.4824,79.5555,79.4641,79.5464,7342.0
2019-06-07 15:30:00,87.03,87.06,86.92,86.95,8821.0,79.5372,79.5647,79.4367,79.4641,8821.0
2019-06-07 15:35:00,86.95,86.95,86.9,86.94,6625.0,79.4641,79.4641,79.4184,79.455,6625.0
2019-06-07 15:40:00,86.94,86.98,86.9,86.91,8315.0,79.455,79.4916,79.4184,79.4276,8315.0
2019-06-07 15:45:00,86.9,86.9,86.83,86.89,15353.0,79.4184,79.4184,79.3545,79.4093,15353.0
2019-06-07 15:50:00,86.89,86.91,86.79,86.82,17881.0,79.4093,79.4276,79.3179,79.3453,17881.0
2019-06-07 15:55:00,86.82,86.88,86.79,86.79,32339.0,79.3453,79.4002,79.3179,79.3179,32339.0
2019-06-10 09:30:00,86.94,87.16,86.89,86.89,8368.0,79.455,79.6561,79.4093,79.4093,8368.0
2019-06-10 09:35:00,86.8,86.8,86.5,86.54,4586.0,79.3271,79.3271,79.0529,79.0894,4586.0
2019-06-10 09:40:00,86.5,86.72,86.45,86.72,2725.0,79.0529,79.2539,79.0072,79.2539,2725.0
2019-06-10 09:45:00,86.75,86.76,86.57,86.69,4119.0,79.2814,79.2905,79.1169,79.2265,4119.0
2019-06-10 09:50:00,86.58,86.58,86.48,86.48,2312.0,79.126,79.126,79.0346,79.0346,2312.0
2019-06-10 09:55:00,86.51,86.58,86.44,86.58,2148.0,79.062,79.126,78.998,79.126,2148.0
2019-06-10 10:00:00,86.58,86.58,86.51,86.53,2200.0,79.126,79.126,79.062,79.0803,2200.0
2019-06-10 10:05:00,86.55,86.74,86.55,86.68,3514.0,79.0986,79.2722,79.0986,79.2174,3514.0
2019-06-10 10:10:00,86.67,86.68,86.61,86.61,2081.0,79.2082,79.2174,79.1534,79.1534,2081.0
2019-06-10 10:15:00,86.67,86.67,86.62,86.64,1200.0,79.2082,79.2082,79.1625,79.1808,1200.0
2019-06-10 10:20:00,86.65,86.65,86.49,86.54,4654.0,79.19,79.19,79.0437,79.0894,4654.0
2019-06-10 10:25:00,86.54,86.56,86.41,86.44,3000.0,79.0894,79.1077,78.9706,78.998,3000.0
2019-06-10 10:30:00,86.43,86.46,86.38,86.46,800.0,78.9889,79.0163,78.9432,79.0163,800.0
2019-06-10 10:35:00,86.44,86.56,86.44,86.54,1900.0,78.998,79.1077,78.998,79.0894,1900.0
2019-06-10 10:40:00,86.54,86.6,86.54,86.56,1100.0,79.0894,79.1443,79.0894,79.1077,1100.0
2019-06-10 10:45:00,86.56,86.57,86.52,86.54,1700.0,79.1077,79.1169,79.0712,79.0894,1700.0
2019-06-10 10:50:00,86.58,86.58,86.52,86.52,1232.0,79.126,79.126,79.0712,79.0712,1232.0
2019-06-10 10:55:00,86.51,86.56,86.49,86.49,3660.0,79.062,79.1077,79.0437,79.0437,3660.0
2019-06-10 11:00:00,86.5,86.53,86.47,86.47,2899.0,79.0529,79.0803,79.0255,79.0255,2899.0
2019-06-10 11:05:00,86.47,86.48,86.45,86.47,2871.0,79.0255,79.0346,79.0072,79.0255,2871.0
2019-06-10 11:10:00,86.48,86.51,86.47,86.51,2565.0,79.0346,79.062,79.0255,79.062,2565.0
2019-06-10 11:15:00,86.49,86.51,86.45,86.46,2313.0,79.0437,79.062,79.0072,79.0163,2313.0
2019-06-10 11:20:00,86.51,86.56,86.5,86.53,2982.0,79.062,79.1077,79.0529,79.0803,2982.0
2019-06-10 11:25:00,86.53,86.6,86.5,86.58,8129.0,79.0803,79.1443,79.0529,79.126,8129.0
2019-06-10 11:30:00,86.58,86.7,86.58,86.69,3716.0,79.126,79.2357,79.126,79.2265,3716.0
2019-06-10 11:35:00,86.7,86.7,86.67,86.68,2400.0,79.2357,79.2357,79.2082,79.2174,2400.0
2019-06-10 11:40:00,86.68,86.7,86.65,86.7,2155.0,79.2174,79.2357,79.19,79.2357,2155.0
2019-06-10 11:45:00,86.69,86.7,86.64,86.64,1598.0,79.2265,79.2357,79.1808,79.1808,1598.0
2019-06-10 11:50:00,86.65,86.65,86.61,86.63,900.0,79.19,79.19,79.1534,79.1717,900.0
2019-06-10 11:55:00,86.61,86.64,86.6,86.62,2605.0,79.1534,79.1808,79.1443,79.1625,2605.0
2019-06-10 12:00:00,86.63,86.63,86.56,86.57,1937.0,79.1717,79.1717,79.1077,79.1169,1937.0
2019-06-10 12:05:00,86.58,86.62,86.55,86.55,3483.0,79.126,79.1625,79.0986,79.0986,3483.0
2019-06-10 12:10:00,86.57,86.58,86.52,86.53,2603.0,79.1169,79.126,79.0712,79.0803,2603.0
2019-06-10 12:15:00,86.52,86.55,86.51,86.53,1207.0,79.0712,79.0986,79.062,79.0803,1207.0
2019-06-10 12:20:00,86.51,86.51,86.46,86.48,1398.0,79.062,79.062,79.0163,79.0346,1398.0
2019-06-10 12:25:00,86.53,86.53,86.5,86.5,800.0,79.0803,79.0803,79.0529,79.0529,800.0
2019-06-10 12:30:00,86.48,86.48,86.41,86.41,1000.0,79.0346,79.0346,78.9706,78.9706,1000.0
2019-06-10 12:35:00,86.42,86.43,86.34,86.36,1952.0,78.9798,78.9889,78.9067,78.9249,1952.0
2019-06-10 12:40:00,86.37,86.38,86.34,86.34,1180.0,78.9341,78.9432,78.9067,78.9067,1180.0
2019-06-10 12:45:00,86.33,86.34,86.33,86.34,1538.0,78.8975,78.9067,78.8975,78.9067,1538.0
2019-06-10 12:50:00,86.34,86.39,86.34,86.39,948.0,78.9067,78.9523,78.9067,78.9523,948.0
2019-06-10 12:55:00,86.39,86.42,86.39,86.42,4105.0,78.9523,78.9798,78.9523,78.9798,4105.0
2019-06-10 13:00:00,86.43,86.56,86.43,86.54,7857.0,78.9889,79.1077,78.9889,79.0894,7857.0
2019-06-10 13:05:00,86.54,86.59,86.52,86.58,4996.0,79.0894,79.1351,79.0712,79.126,4996.0
2019-06-10 13:10:00,86.58,86.66,86.58,86.66,1600.0,79.126,79.1991,79.126,79.1991,1600.0
2019-06-10 13:15:00,86.65,86.65,86.54,86.55,4433.0,79.19,79.19,79.0894,79.0986,4433.0
2019-06-10 13:20:00,86.55,86.58,86.54,86.58,3523.0,79.0986,79.126,79.0894,79.126,3523.0
2019-06-10 13:25:00,86.59,86.59,86.54,86.55,2786.0,79.1351,79.1351,79.0894,79.0986,2786.0
2019-06-10 13:30:00,86.54,86.59,86.53,86.55,2573.0,79.0894,79.1351,79.0803,79.0986,2573.0
2019-06-10 13:35:00,86.55,86.57,86.53,86.57,2271.0,79.0986,79.1169,79.0803,79.1169,2271.0
2019-06-10 13:40:00,86.58,86.61,86.54,86.55,2755.0,79.126,79.1534,79.0894,79.0986,2755.0
2019-06-10 13:45:00,86.56,86.64,86.55,86.64,1700.0,79.1077,79.1808,79.0986,79.1808,1700.0
2019-06-10 13:50:00,86.65,86.68,86.6,86.66,3374.0,79.19,79.2174,79.1443,79.1991,3374.0
2019-06-10 13:55:00,86.64,86.64,86.59,86.6,1738.0,79.1808,79.1808,79.1351,79.1443,1738.0
2019-06-10 14:00:00,86.61,86.61,86.53,86.58,2382.0,79.1534,79.1534,79.0803,79.126,2382.0
2019-06-10 14:05:00,86.59,86.62,86.59,86.61,900.0,79.1351,79.1625,79.1351,79.1534,900.0
2019-06-10 14:10:00,86.6,86.6,86.53,86.53,2300.0,79.1443,79.1443,79.0803,79.0803,2300.0
2019-06-10 14:15:00,86.56,86.66,86.54,86.63,13642.0,79.1077,79.1991,79.0894,79.1717,13642.0
2019-06-10 14:20:00,86.61,86.66,86.59,86.66,2255.0,79.1534,79.1991,79.1351,79.1991,2255.0
2019-06-10 14:25:00,86.68,86.68,86.63,86.63,2500.0,79.2174,79.2174,79.1717,79.1717,2500.0
2019-06-10 14:30:00,86.64,86.72,86.6,86.71,4682.0,79.1808,79.2539,79.1443,79.2448,4682.0
2019-06-10 14:35:00,86.7,86.74,86.67,86.74,3468.0,79.2357,79.2722,79.2082,79.2722,3468.0
2019-06-10 14:40:00,86.74,86.77,86.72,86.73,2568.0,79.2722,79.2996,79.2539,79.2631,2568.0
2019-06-10 14:45:00,86.75,86.78,86.74,86.77,2352.0,79.2814,79.3088,79.2722,79.2996,2352.0
2019-06-10 14:50:00,86.77,86.79,86.73,86.73,3000.0,79.2996,79.3179,79.2631,79.2631,3000.0
2019-06-10 14:55:00,86.72,86.79,86.71,86.78,4944.0,79.2539,79.3179,79.2448,79.3088,4944.0
2019-06-10 15:00:00,86.77,86.81,86.76,86.81,2513.0,79.2996,79.3362,79.2905,79.3362,2513.0
2019-06-10 15:05:00,86.81,86.83,86.78,86.78,4974.0,79.3362,79.3545,79.3088,79.3088,4974.0
2019-06-10 15:10:00,86.78,86.78,86.75,86.76,3430.0,79.3088,79.3088,79.2814,79.2905,3430.0
2019-06-10 15:15:00,86.78,86.82,86.76,86.79,5048.0,79.3088,79.3453,79.2905,79.3179,5048.0
2019-06-10 15:20:00,86.79,86.79,86.69,86.71,8620.0,79.3179,79.3179,79.2265,79.2448,8620.0
2019-06-10 15:25:00,86.72,86.73,86.62,86.64,6901.0,79.2539,79.2631,79.1625,79.1808,6901.0
2019-06-10 15:30:00,86.63,86.66,86.58,86.61,8696.0,79.1717,79.1991,79.126,79.1534,8696.0
2019-06-10 15:35:00,86.6,86.73,86.6,86.7,13955.0,79.1443,79.2631,79.1443,79.2357,13955.0
2019-06-10 15:40:00,86.72,86.78,86.69,86.73,8951.0,79.2539,79.3088,79.2265,79.2631,8951.0
2019-06-10 15:45:00,86.75,86.76,86.7,86.73,13711.0,79.2814,79.2905,79.2357,79.2631,13711.0
2019-06-10 15:50:00,86.73,86.78,86.61,86.66,28225.0,79.2631,79.3088,79.1534,79.1991,28225.0
2019-06-10 15:55:00,86.65,86.7,86.57,86.57,53583.0,79.19,79.2357,79.1169,79.1169,53583.0
2019-06-11 09:30:00,86.67,86.86,86.57,86.59,8683.0,79.2082,79.3819,79.1169,79.1351,8683.0
2019-06-11 09:35:00,86.52,86.55,86.45,86.45,3803.0,79.0712,79.0986,79.0072,79.0072,3803.0
2019-06-11 09:40:00,86.44,86.57,86.39,86.48,3500.0,78.998,79.1169,78.9523,79.0346,3500.0
2019-06-11 09:45:00,86.51,86.54,86.48,86.5,3013.0,79.062,79.0894,79.0346,79.0529,3013.0
2019-06-11 09:50:00,86.51,86.57,86.49,86.54,3816.0,79.062,79.1169,79.0437,79.0894,3816.0
2019-06-11 09:55:00,86.53,86.53,86.46,86.51,8050.0,79.0803,79.0803,79.0163,79.062,8050.0
2019-06-11 10:00:00,86.53,86.59,86.38,86.47,19439.0,79.0803,79.1351,78.9432,79.0255,19439.0
2019-06-11 10:05:00,86.5,86.56,86.49,86.54,6674.0,79.0529,79.1077,79.0437,79.0894,6674.0
2019-06-11 10:10:00,86.54,86.56,86.46,86.52,9659.0,79.0894,79.1077,79.0163,79.0712,9659.0
2019-06-11 10:15:00,86.54,86.56,86.51,86.56,3300.0,79.0894,79.1077,79.062,79.1077,3300.0
2019-06-11 10:20:00,86.57,86.63,86.53,86.58,7303.0,79.1169,79.1717,79.0803,79.126,7303.0
2019-06-11 10:25:00,86.59,86.65,86.57,86.59,6196.0,79.1351,79.19,79.1169,79.1351,6196.0
2019-06-11 10:30:00,86.59,86.59,86.46,86.47,6357.0,79.1351,79.1351,79.0163,79.0255,6357.0
2019-06-11 10:35:00,86.44,86.45,86.29,86.32,6678.0,78.998,79.0072,78.861,78.8884,6678.0
2019-06-11 10:40:00,86.34,86.47,86.34,86.44,3042.0,78.9067,79.0255,78.9067,78.998,3042.0
2019-06-11 10:45:00,86.45,86.46,86.37,86.38,4119.0,79.0072,79.0163,78.9341,78.9432,4119.0
2019-06-11 10:50:00,86.35,86.37,86.31,86.33,3317.0,78.9158,78.9341,78.8792,78.8975,3317.0
2019-06-11 10:55:00,86.34,86.36,86.32,86.33,5617.0,78.9067,78.9249,78.8884,78.8975,5617.0
2019-06-11 11:00:00,86.32,86.33,86.27,86.3,5156.0,78.8884,78.8975,78.8427,78.8701,5156.0
2019-06-11 11:05:00,86.29,86.37,86.29,86.3,6361.0,78.861,78.9341,78.861,78.8701,6361.0
2019-06-11 11:10:00,86.29,86.33,86.27,86.32,4765.0,78.861,78.8975,78.8427,78.8884,4765.0
2019-06-11 11:15:00,86.32,86.41,86.31,86.41,4341.0,78.8884,78.9706,78.8792,78.9706,4341.0
2019-06-11 11:20:00,86.39,86.41,86.38,86.4,4100.0,78.9523,78.9706,78.9432,78.9615,4100.0
2019-06-11 11:25:00,86.38,86.4,86.34,86.39,5765.0,78.9432,78.9615,78.9067,78.9523,5765.0
2019-06-11 11:30:00,86.38,86.38,86.24,86.25,2600.0,78.9432,78.9432,78.8153,78.8244,2600.0
2019-06-11 11:35:00,86.25,86.3,86.2,86.25,7602.0,78.8244,78.8701,78.7787,78.8244,7602.0
2019-06-11 11:40:00,86.25,86.25,86.2,86.22,4070.0,78.8244,78.8244,78.7787,78.797,4070.0
2019-06-11 11:45:00,86.21,86.27,86.15,86.27,5437.0,78.7878,78.8427,78.733,78.8427,5437.0
2019-06-11 11:50:00,86.27,86.31,86.26,86.3,3700.0,78.8427,78.8792,78.8335,78.8701,3700.0
2019-06-11 11:55:00,86.28,86.28,86.23,86.23,3066.0,78.8518,78.8518,78.8061,78.8061,3066.0
2019-06-11 12:00:00,86.22,86.22,86.14,86.14,5400.0,78.797,78.797,78.7239,78.7239,5400.0
2019-06-11 12:05:00,86.13,86.19,86.12,86.18,4533.0,78.7147,78.7696,78.7056,78.7604,4533.0
2019-06-11 12:10:00,86.18,86.18,86.05,86.05,3537.0,78.7604,78.7604,78.6416,78.6416,3537.0
2019-06-11 12:15:00,86.04,86.07,86.02,86.04,3946.0,78.6325,78.6599,78.6142,78.6325,3946.0
2019-06-11 12:20:00,86.04,86.05,86.0,86.01,2009.0,78.6325,78.6416,78.5959,78.6051,2009.0
2019-06-11 12:25:00,86.0,86.0,85.97,86.0,5606.0,78.5959,78.5959,78.5685,78.5959,5606.0
2019-06-11 12:30:00,86.04,86.11,86.04,86.11,3211.0,78.6325,78.6965,78.6325,78.6965,3211.0
2019-06-11 12:35:00,86.11,86.15,86.09,86.13,4871.0,78.6965,78.733,78.6782,78.7147,4871.0
2019-06-11 12:40:00,86.12,86.12,86.08,86.12,2852.0,78.7056,78.7056,78.669,78.7056,2852.0
2019-06-11 12:45:00,86.1,86.1,86.03,86.04,3249.0,78.6873,78.6873,78.6233,78.6325,3249.0
2019-06-11 12:50:00,86.03,86.03,85.97,85.97,2990.0,78.6233,78.6233,78.5685,78.5685,2990.0
2019-06-11 12:55:00,85.98,86.02,85.94,85.94,5557.0,78.5776,78.6142,78.5411,78.5411,5557.0
2019-06-11 13:00:00,85.92,85.98,85.92,85.97,3817.0,78.5228,78.5776,78.5228,78.5685,3817.0
2019-06-11 13:05:00,85.96,85.96,85.91,85.91,2700.0,78.5594,78.5594,78.5137,78.5137,2700.0
2019-06-11 13:10:00,85.9,85.99,85.9,85.98,2510.0,78.5045,78.5868,78.5045,78.5776,2510.0
2019-06-11 13:15:00,85.99,86.01,85.97,86.01,3085.0,78.5868,78.6051,78.5685,78.6051,3085.0
2019-06-11 13:20:00,86.02,86.07,85.99,86.0,3420.0,78.6142,78.6599,78.5868,78.5959,3420.0
2019-06-11 13:25:00,86.0,86.01,85.99,85.99,1300.0,78.5959,78.6051,78.5868,78.5868,1300.0
2019-06-11 13:30:00,85.99,85.99,85.96,85.99,2934.0,78.5868,78.5868,78.5594,78.5868,2934.0
2019-06-11 13:35:00,86.0,86.02,85.98,86.01,2107.0,78.5959,78.6142,78.5776,78.6051,2107.0
2019-06-11 13:40:00,86.01,86.03,85.98,85.98,3766.0,78.6051,78.6233,78.5776,78.5776,3766.0
2019-06-11 13:45:00,85.97,86.0,85.96,86.0,3063.0,78.5685,78.5959,78.5594,78.5959,3063.0
2019-06-11 13:50:00,86.0,86.07,86.0,86.07,2991.0,78.5959,78.6599,78.5959,78.6599,2991.0
2019-06-11 13:55:00,86.07,86.12,86.07,86.12,3254.0,78.6599,78.7056,78.6599,78.7056,3254.0
2019-06-11 14:00:00,86.13,86.23,86.13,86.23,3138.0,78.7147,78.8061,78.7147,78.8061,3138.0
2019-06-11 14:05:00,86.21,86.23,86.19,86.2,4047.0,78.7878,78.8061,78.7696,78.7787,4047.0
2019-06-11 14:10:00,86.2,86.25,86.18,86.25,5133.0,78.7787,78.8244,78.7604,78.8244,5133.0
2019-06-11 14:15:00,86.25,86.29,86.23,86.28,4675.0,78.8244,78.861,78.8061,78.8518,4675.0
2019-06-11 14:20:00,86.28,86.31,86.28,86.3,4291.0,78.8518,78.8792,78.8518,78.8701,4291.0
2019-06-11 14:25:00,86.3,86.31,86.21,86.22,6763.0,78.8701,78.8792,78.7878,78.797,6763.0
2019-06-11 14:30:00,86.22,86.22,86.12,86.15,7925.0,78.797,78.797,78.7056,78.733,7925.0
2019-06-11 14:35:00,86.14,86.14,86.05,86.06,5712.0,78.7239,78.7239,78.6416,78.6508,5712.0
2019-06-11 14:40:00,86.07,86.1,86.06,86.09,4227.0,78.6599,78.6873,78.6508,78.6782,4227.0
2019-06-11 14:45:00,86.1,86.1,86.02,86.04,6742.0,78.6873,78.6873,78.6142,78.6325,6742.0
2019-06-11 14:50:00,86.04,86.04,86.0,86.0,5699.0,78.6325,78.6325,78.5959,78.5959,5699.0
2019-06-11 14:55:00,86.0,86.02,85.97,86.0,11220.0,78.5959,78.6142,78.5685,78.5959,11220.0
2019-06-11 15:00:00,85.99,86.01,85.88,85.88,16888.0,78.5868,78.6051,78.4863,78.4863,16888.0
2019-06-11 15:05:00,85.87,85.93,85.87,85.93,13883.0,78.4771,78.532,78.4771,78.532,13883.0
2019-06-11 15:10:00,85.94,86.0,85.93,85.94,10565.0,78.5411,78.5959,78.532,78.5411,10565.0
2019-06-11 15:15:00,85.94,85.99,85.93,85.94,10473.0,78.5411,78.5868,78.532,78.5411,10473.0
2019-06-11 15:20:00,85.94,85.96,85.87,85.93,9606.0,78.5411,78.5594,78.4771,78.532,9606.0
2019-06-11 15:25:00,85.93,85.93,85.87,85.91,13365.0,78.532,78.532,78.4771,78.5137,13365.0
2019-06-11 15:30:00,85.9,86.07,85.89,86.04,13629.0,78.5045,78.6599,78.4954,78.6325,13629.0
2019-06-11 15:35:00,86.05,86.09,86.04,86.09,10951.0,78.6416,78.6782,78.6325,78.6782,10951.0
2019-06-11 15:40:00,86.09,86.09,86.02,86.05,20296.0,78.6782,78.6782,78.6142,78.6416,20296.0
2019-06-11 15:45:00,86.05,86.06,85.98,86.0,41305.0,78.6416,78.6508,78.5776,78.5959,41305.0
2019-06-11 15:50:00,86.01,86.1,85.99,86.09,36718.0,78.6051,78.6873,78.5868,78.6782,36718.0
2019-06-11 15:55:00,86.1,86.25,86.09,86.15,62615.0,78.6873,78.8244,78.6782,78.733,62615.0
2019-06-12 09:30:00,86.33,86.5,86.04,86.2,16780.0,78.8975,79.0529,78.6325,78.7787,16780.0
2019-06-12 09:35:00,86.23,86.52,86.23,86.51,5016.0,78.8061,79.0712,78.8061,79.062,5016.0
2019-06-12 09:40:00,86.48,86.5,86.24,86.25,7445.0,79.0346,79.0529,78.8153,78.8244,7445.0
2019-06-12 09:45:00,86.33,86.46,86.26,86.36,9697.0,78.8975,79.0163,78.8335,78.9249,9697.0
2019-06-12 09:50:00,86.36,86.39,86.25,86.39,12352.0,78.9249,78.9523,78.8244,78.9523,12352.0
2019-06-12 09:55:00,86.37,86.38,86.21,86.22,28571.0,78.9341,78.9432,78.7878,78.797,28571.0
2019-06-12 10:00:00,86.24,86.35,86.23,86.29,28171.0,78.8153,78.9158,78.8061,78.861,28171.0
2019-06-12 10:05:00,86.29,86.32,86.16,86.19,9612.0,78.861,78.8884,78.7422,78.7696,9612.0
2019-06-12 10:10:00,86.18,86.24,86.16,86.17,10017.0,78.7604,78.8153,78.7422,78.7513,10017.0
2019-06-12 10:15:00,86.18,86.26,86.16,86.26,7895.0,78.7604,78.8335,78.7422,78.8335,7895.0
2019-06-12 10:20:00,86.27,86.27,86.16,86.16,6945.0,78.8427,78.8427,78.7422,78.7422,6945.0
2019-06-12 10:25:00,86.1,86.2,86.06,86.13,11679.0,78.6873,78.7787,78.6508,78.7147,11679.0
2019-06-12 10:30:00,86.12,86.35,86.09,86.34,7874.0,78.7056,78.9158,78.6782,78.9067,7874.0
2019-06-12 10:35:00,86.32,86.44,86.29,86.4,17579.0,78.8884,78.998,78.861,78.9615,17579.0
2019-06-12 10:40:00,86.41,86.45,86.36,86.43,6641.0,78.9706,79.0072,78.9249,78.9889,6641.0
2019-06-12 10:45:00,86.46,86.51,86.44,86.49,6297.0,79.0163,79.062,78.998,79.0437,6297.0
2019-06-12 10:50:00,86.5,86.52,86.42,86.44,7651.0,79.0529,79.0712,78.9798,78.998,7651.0
2019-06-12 10:55:00,86.44,86.46,86.37,86.39,8285.0,78.998,79.0163,78.9341,78.9523,8285.0
2019-06-12 11:00:00,86.39,86.41,86.36,86.4,7055.0,78.9523,78.9706,78.9249,78.9615,7055.0
2019-06-12 11:05:00,86.4,86.48,86.38,86.42,9453.0,78.9615,79.0346,78.9432,78.9798,9453.0
2019-06-12 11:10:00,86.42,86.48,86.42,86.46,3436.0,78.9798,79.0346,78.9798,79.0163,3436.0
2019-06-12 11:15:00,86.47,86.49,86.44,86.49,6124.0,79.0255,79.0437,78.998,79.0437,6124.0
2019-06-12 11:20:00,86.49,86.5,86.42,86.46,5718.0,79.0437,79.0529,78.9798,79.0163,5718.0
2019-06-12 11:25:00,86.47,86.51,86.44,86.48,6185.0,79.0255,79.062,78.998,79.0346,6185.0
2019-06-12 11:30:00,86.49,86.53,86.47,86.47,6905.0,79.0437,79.0803,79.0255,79.0255,6905.0
2019-06-12 11:35:00,86.48,86.56,86.48,86.56,4625.0,79.0346,79.1077,79.0346,79.1077,4625.0
2019-06-12 11:40:00,86.55,86.57,86.54,86.55,4878.0,79.0986,79.1169,79.0894,79.0986,4878.0
2019-06-12 11:45:00,86.55,86.57,86.46,86.46,4601.0,79.0986,79.1169,79.0163,79.0163,4601.0
2019-06-12 11:50:00,86.46,86.49,86.45,86.46,3814.0,79.0163,79.0437,79.0072,79.0163,3814.0
2019-06-12 11:55:00,86.47,86.51,86.46,86.47,5838.0,79.0255,79.062,79.0163,79.0255,5838.0
2019-06-12 12:00:00,86.47,86.47,86.43,86.46,1400.0,79.0255,79.0255,78.9889,79.0163,1400.0
2019-06-12 12:05:00,86.45,86.49,86.44,86.47,4267.0,79.0072,79.0437,78.998,79.0255,4267.0
2019-06-12 12:10:00,86.49,86.51,86.48,86.5,3494.0,79.0437,79.062,79.0346,79.0529,3494.0
2019-06-12 12:15:00,86.52,86.53,86.51,86.53,2800.0,79.0712,79.0803,79.062,79.0803,2800.0
2019-06-12 12:20:00,86.52,86.6,86.5,86.58,15236.0,79.0712,79.1443,79.0529,79.126,15236.0
2019-06-12 12:25:00,86.6,86.61,86.59,86.61,1552.0,79.1443,79.1534,79.1351,79.1534,1552.0
2019-06-12 12:30:00,86.61,86.66,86.61,86.66,2701.0,79.1534,79.1991,79.1534,79.1991,2701.0
2019-06-12 12:35:00,86.65,86.65,86.63,86.65,3202.0,79.19,79.19,79.1717,79.19,3202.0
2019-06-12 12:40:00,86.65,86.66,86.64,86.65,1900.0,79.19,79.1991,79.1808,79.19,1900.0
2019-06-12 12:45:00,86.65,86.71,86.65,86.7,5959.0,79.19,79.2448,79.19,79.2357,5959.0
2019-06-12 12:50:00,86.7,86.75,86.7,86.72,4526.0,79.2357,79.2814,79.2357,79.2539,4526.0
2019-06-12 12:55:00,86.73,86.77,86.73,86.76,3121.0,79.2631,79.2996,79.2631,79.2905,3121.0
2019-06-12 13:00:00,86.77,86.77,86.73,86.75,5266.0,79.2996,79.2996,79.2631,79.2814,5266.0
2019-06-12 13:05:00,86.75,86.76,86.74,86.74,4301.0,79.2814,79.2905,79.2722,79.2722,4301.0
2019-06-12 13:10:00,86.74,86.74,86.7,86.71,3158.0,79.2722,79.2722,79.2357,79.2448,3158.0
2019-06-12 13:15:00,86.7,86.7,86.63,86.68,9739.0,79.2357,79.2357,79.1717,79.2174,9739.0
2019-06-12 13:20:00,86.7,86.71,86.64,86.66,2957.0,79.2357,79.2448,79.1808,79.1991,2957.0
2019-06-12 13:25:00,86.67,86.73,86.67,86.7,5300.0,79.2082,79.2631,79.2082,79.2357,5300.0
2019-06-12 13:30:00,86.71,86.72,86.65,86.65,3130.0,79.2448,79.2539,79.19,79.19,3130.0
2019-06-12 13:35:00,86.65,86.65,86.61,86.62,5007.0,79.19,79.19,79.1534,79.1625,5007.0
2019-06-12 13:40:00,86.62,86.65,86.61,86.62,4170.0,79.1625,79.19,79.1534,79.1625,4170.0
2019-06-12 13:45:00,86.64,86.68,86.63,86.68,5666.0,79.1808,79.2174,79.1717,79.2174,5666.0
2019-06-12 13:50:00,86.7,86.73,86.69,86.73,4106.0,79.2357,79.2631,79.2265,79.2631,4106.0
2019-06-12 13:55:00,86.72,86.73,86.68,86.7,5282.0,79.2539,79.2631,79.2174,79.2357,5282.0
2019-06-12 14:00:00,86.7,86.7,86.66,86.68,4734.0,79.2357,79.2357,79.1991,79.2174,4734.0
2019-06-12 14:05:00,86.7,86.72,86.68,86.7,8428.0,79.2357,79.2539,79.2174,79.2357,8428.0
2019-06-12 14:10:00,86.71,86.75,86.7,86.74,3835.0,79.2448,79.2814,79.2357,79.2722,3835.0
2019-06-12 14:15:00,86.72,86.74,86.68,86.7,3241.0,79.2539,79.2722,79.2174,79.2357,3241.0
2019-06-12 14:20:00,86.71,86.75,86.7,86.74,4939.0,79.2448,79.2814,79.2357,79.2722,4939.0
2019-06-12 14:25:00,86.73,86.74,86.72,86.73,4225.0,79.2631,79.2722,79.2539,79.2631,4225.0
2019-06-12 14:30:00,86.73,86.75,86.65,86.69,10474.0,79.2631,79.2814,79.19,79.2265,10474.0
2019-06-12 14:35:00,86.69,86.71,86.69,86.7,5322.0,79.2265,79.2448,79.2265,79.2357,5322.0
2019-06-12 14:40:00,86.7,86.75,86.7,86.75,4559.0,79.2357,79.2814,79.2357,79.2814,4559.0
2019-06-12 14:45:00,86.75,86.77,86.73,86.77,5014.0,79.2814,79.2996,79.2631,79.2996,5014.0
2019-06-12 14:50:00,86.77,86.8,86.77,86.77,3607.0,79.2996,79.3271,79.2996,79.2996,3607.0
2019-06-12 14:55:00,86.79,86.82,86.78,86.8,3421.0,79.3179,79.3453,79.3088,79.3271,3421.0
2019-06-12 15:00:00,86.81,86.81,86.76,86.78,4739.0,79.3362,79.3362,79.2905,79.3088,4739.0
2019-06-12 15:05:00,86.78,86.8,86.78,86.8,6982.0,79.3088,79.3271,79.3088,79.3271,6982.0
2019-06-12 15:10:00,86.79,86.8,86.75,86.77,4814.0,79.3179,79.3271,79.2814,79.2996,4814.0
2019-06-12 15:15:00,86.77,86.77,86.7,86.73,8112.0,79.2996,79.2996,79.2357,79.2631,8112.0
2019-06-12 15:20:00,86.72,86.77,86.72,86.75,5898.0,79.2539,79.2996,79.2539,79.2814,5898.0
2019-06-12 15:25:00,86.75,86.76,86.7,86.73,9346.0,79.2814,79.2905,79.2357,79.2631,9346.0
2019-06-12 15:30:00,86.73,86.77,86.72,86.75,9957.0,79.2631,79.2996,79.2539,79.2814,9957.0
2019-06-12 15:35:00,86.75,86.75,86.64,86.64,22365.0,79.2814,79.2814,79.1808,79.1808,22365.0
2019-06-12 15:40:00,86.64,86.7,86.63,86.69,14622.0,79.1808,79.2357,79.1717,79.2265,14622.0
2019-06-12 15:45:00,86.68,86.75,86.67,86.7,26744.0,79.2174,79.2814,79.2082,79.2357,26744.0
2019-06-12 15:50:00,86.71,86.82,86.7,86.76,24459.0,79.2448,79.3453,79.2357,79.2905,24459.0
2019-06-12 15:55:00,86.76,86.81,86.69,86.81,63349.0,79.2905,79.3362,79.2265,79.3362,63349.0
2019-06-13 09:30:00,86.8,86.97,86.68,86.79,7738.0,79.3271,79.4824,79.2174,79.3179,7738.0
2019-06-13 09:35:00,86.78,86.79,86.63,86.75,900.0,79.3088,79.3179,79.1717,79.2814,900.0
2019-06-13 09:40:00,86.71,86.87,86.55,86.86,3667.0,79.2448,79.391,79.0986,79.3819,3667.0
2019-06-13 09:45:00,86.76,86.8,86.64,86.67,1950.0,79.2905,79.3271,79.1808,79.2082,1950.0
2019-06-13 09:50:00,86.71,86.78,86.6,86.6,3037.0,79.2448,79.3088,79.1443,79.1443,3037.0
2019-06-13 09:55:00,86.6,86.65,86.57,86.59,2000.0,79.1443,79.19,79.1169,79.1351,2000.0
2019-06-13 10:00:00,86.56,86.7,86.48,86.55,4676.0,79.1077,79.2357,79.0346,79.0986,4676.0
2019-06-13 10:05:00,86.49,86.55,86.49,86.52,2861.0,79.0437,79.0986,79.0437,79.0712,2861.0
2019-06-13 10:10:00,86.5,86.65,86.5,86.55,1390.0,79.0529,79.19,79.0529,79.0986,1390.0
2019-06-13 10:15:00,86.57,86.57,86.57,86.57,300.0,79.1169,79.1169,79.1169,79.1169,300.0
2019-06-13 10:20:00,86.61,86.61,86.57,86.59,1351.0,79.1534,79.1534,79.1169,79.1351,1351.0
2019-06-13 10:25:00,86.58,86.58,86.52,86.54,2764.0,79.126,79.126,79.0712,79.0894,2764.0
2019-06-13 10:30:00,86.54,86.55,86.48,86.55,1581.0,79.0894,79.0986,79.0346,79.0986,1581.0
2019-06-13 10:35:00,86.56,86.56,86.49,86.5,3136.0,79.1077,79.1077,79.0437,79.0529,3136.0
2019-06-13 10:40:00,86.52,86.54,86.46,86.5,2302.0,79.0712,79.0894,79.0163,79.0529,2302.0
2019-06-13 10:45:00,86.51,86.51,86.5,86.5,681.0,79.062,79.062,79.0529,79.0529,681.0
2019-06-13 10:50:00,86.49,86.49,86.44,86.44,2336.0,79.0437,79.0437,78.998,78.998,2336.0
2019-06-13 10:55:00,86.42,86.44,86.36,86.37,2717.0,78.9798,78.998,78.9249,78.9341,2717.0
2019-06-13 11:00:00,86.38,86.38,86.15,86.19,4550.0,78.9432,78.9432,78.733,78.7696,4550.0
2019-06-13 11:05:00,86.17,86.18,86.05,86.11,3295.0,78.7513,78.7604,78.6416,78.6965,3295.0
2019-06-13 11:10:00,86.11,86.14,86.11,86.13,501.0,78.6965,78.7239,78.6965,78.7147,501.0
2019-06-13 11:15:00,86.16,86.18,86.1,86.18,3246.0,78.7422,78.7604,78.6873,78.7604,3246.0
2019-06-13 11:20:00,86.24,86.32,86.24,86.31,2884.0,78.8153,78.8884,78.8153,78.8792,2884.0
2019-06-13 11:25:00,86.33,86.39,86.32,86.34,3100.0,78.8975,78.9523,78.8884,78.9067,3100.0
2019-06-13 11:30:00,86.34,86.38,86.33,86.37,2497.0,78.9067,78.9432,78.8975,78.9341,2497.0
2019-06-13 11:35:00,86.38,86.41,86.36,86.4,949.0,78.9432,78.9706,78.9249,78.9615,949.0
2019-06-13 11:40:00,86.41,86.42,86.35,86.38,4600.0,78.9706,78.9798,78.9158,78.9432,4600.0
2019-06-13 11:45:00,86.37,86.38,86.29,86.33,3508.0,78.9341,78.9432,78.861,78.8975,3508.0
2019-06-13 11:50:00,86.33,86.38,86.31,86.31,2000.0,78.8975,78.9432,78.8792,78.8792,2000.0
2019-06-13 11:55:00,86.33,86.35,86.28,86.35,2754.0,78.8975,78.9158,78.8518,78.9158,2754.0
2019-06-13 12:00:00,86.32,86.35,86.28,86.28,2307.0,78.8884,78.9158,78.8518,78.8518,2307.0
2019-06-13 12:05:00,86.3,86.31,86.25,86.25,2000.0,78.8701,78.8792,78.8244,78.8244,2000.0
2019-06-13 12:10:00,86.26,86.27,86.22,86.23,4001.0,78.8335,78.8427,78.797,78.8061,4001.0
2019-06-13 12:15:00,86.25,86.25,86.23,86.24,5645.0,78.8244,78.8244,78.8061,78.8153,5645.0
2019-06-13 12:20:00,86.2,86.22,86.2,86.22,1618.0,78.7787,78.797,78.7787,78.797,1618.0
2019-06-13 12:25:00,86.23,86.25,86.2,86.2,2000.0,78.8061,78.8244,78.7787,78.7787,2000.0
2019-06-13 12:30:00,86.22,86.25,86.22,86.25,5879.0,78.797,78.8244,78.797,78.8244,5879.0
2019-06-13 12:35:00,86.25,86.32,86.25,86.32,1100.0,78.8244,78.8884,78.8244,78.8884,1100.0
2019-06-13 12:40:00,86.31,86.31,86.24,86.25,4282.0,78.8792,78.8792,78.8153,78.8244,4282.0
2019-06-13 12:45:00,86.25,86.32,86.23,86.3,9672.0,78.8244,78.8884,78.8061,78.8701,9672.0
2019-06-13 12:50:00,86.32,86.33,86.32,86.33,1810.0,78.8884,78.8975,78.8884,78.8975,1810.0
2019-06-13 12:55:00,86.33,86.34,86.32,86.32,2033.0,78.8975,78.9067,78.8884,78.8884,2033.0
2019-06-13 13:00:00,86.34,86.36,86.32,86.34,11136.0,78.9067,78.9249,78.8884,78.9067,11136.0
2019-06-13 13:05:00,86.34,86.35,86.32,86.32,2182.0,78.9067,78.9158,78.8884,78.8884,2182.0
2019-06-13 13:10:00,86.32,86.34,86.3,86.31,3167.0,78.8884,78.9067,78.8701,78.8792,3167.0
2019-06-13 13:15:00,86.3,86.33,86.3,86.33,1800.0,78.8701,78.8975,78.8701,78.8975,1800.0
2019-06-13 13:20:00,86.33,86.35,86.33,86.33,5350.0,78.8975,78.9158,78.8975,78.8975,5350.0
2019-06-13 13:25:00,86.34,86.35,86.32,86.33,1858.0,78.9067,78.9158,78.8884,78.8975,1858.0
2019-06-13 13:30:00,86.33,86.34,86.32,86.34,3423.0,78.8975,78.9067,78.8884,78.9067,3423.0
2019-06-13 13:35:00,86.34,86.34,86.33,86.33,2800.0,78.9067,78.9067,78.8975,78.8975,2800.0
2019-06-13 13:40:00,86.32,86.33,86.3,86.3,1533.0,78.8884,78.8975,78.8701,78.8701,1533.0
2019-06-13 13:45:00,86.31,86.34,86.31,86.34,2500.0,78.8792,78.9067,78.8792,78.9067,2500.0
2019-06-13 13:50:00,86.36,86.37,86.36,86.37,500.0,78.9249,78.9341,78.9249,78.9341,500.0
2019-06-13 13:55:00,86.38,86.38,86.31,86.32,3530.0,78.9432,78.9432,78.8792,78.8884,3530.0
2019-06-13 14:00:00,86.33,86.33,86.3,86.3,1737.0,78.8975,78.8975,78.8701,78.8701,1737.0
2019-06-13 14:05:00,86.32,86.32,86.27,86.27,1500.0,78.8884,78.8884,78.8427,78.8427,1500.0
2019-06-13 14:10:00,86.28,86.3,86.28,86.29,1676.0,78.8518,78.8701,78.8518,78.861,1676.0
2019-06-13 14:15:00,86.3,86.31,86.18,86.19,6644.0,78.8701,78.8792,78.7604,78.7696,6644.0
2019-06-13 14:20:00,86.2,86.26,86.19,86.25,2200.0,78.7787,78.8335,78.7696,78.8244,2200.0
2019-06-13 14:25:00,86.26,86.26,86.22,86.26,2262.0,78.8335,78.8335,78.797,78.8335,2262.0
2019-06-13 14:30:00,86.25,86.26,86.23,86.23,2100.0,78.8244,78.8335,78.8061,78.8061,2100.0
2019-06-13 14:35:00,86.23,86.24,86.2,86.2,2271.0,78.8061,78.8153,78.7787,78.7787,2271.0
2019-06-13 14:40:00,86.22,86.24,86.17,86.24,3954.0,78.797,78.8153,78.7513,78.8153,3954.0
2019-06-13 14:45:00,86.22,86.23,86.2,86.22,2381.0,78.797,78.8061,78.7787,78.797,2381.0
2019-06-13 14:50:00,86.23,86.25,86.21,86.24,1615.0,78.8061,78.8244,78.7878,78.8153,1615.0
2019-06-13 14:55:00,86.24,86.25,86.2,86.2,3200.0,78.8153,78.8244,78.7787,78.7787,3200.0
2019-06-13 15:00:00,86.21,86.21,86.11,86.16,7000.0,78.7878,78.7878,78.6965,78.7422,7000.0
2019-06-13 15:05:00,86.15,86.15,86.09,86.11,3888.0,78.733,78.733,78.6782,78.6965,3888.0
2019-06-13 15:10:00,86.12,86.12,86.06,86.08,3209.0,78.7056,78.7056,78.6508,78.669,3209.0
2019-06-13 15:15:00,86.07,86.07,85.97,85.99,4689.0,78.6599,78.6599,78.5685,78.5868,4689.0
2019-06-13 15:20:00,86.0,86.0,85.93,85.95,7082.0,78.5959,78.5959,78.532,78.5502,7082.0
2019-06-13 15:25:00,85.96,85.97,85.91,85.93,3684.0,78.5594,78.5685,78.5137,78.532,3684.0
2019-06-13 15:30:00,85.92,86.0,85.92,85.98,8089.0,78.5228,78.5959,78.5228,78.5776,8089.0
2019-06-13 15:35:00,85.98,86.03,85.96,85.99,15027.0,78.5776,78.6233,78.5594,78.5868,15027.0
2019-06-13 15:40:00,86.0,86.01,85.96,85.97,7201.0,78.5959,78.6051,78.5594,78.5685,7201.0
2019-06-13 15:45:00,85.97,85.98,85.93,85.98,13351.0,78.5685,78.5776,78.532,78.5776,13351.0
2019-06-13 15:50:00,85.98,86.05,85.97,86.02,18198.0,78.5776,78.6416,78.5685,78.6142,18198.0
2019-06-13 15:55:00,86.02,86.21,86.01,86.2,51311.0,78.6142,78.7878,78.6051,78.7787,51311.0
2019-06-14 09:30:00,86.07,86.07,85.69,85.69,10524.0,78.6599,78.6599,78.3126,78.3126,10524.0
2019-06-14 09:35:00,85.74,85.89,85.74,85.75,4839.0,78.3583,78.4954,78.3583,78.3674,4839.0
2019-06-14 09:40:00,85.72,85.85,85.72,85.82,8172.0,78.34,78.4588,78.34,78.4314,8172.0
2019-06-14 09:45:00,85.86,86.08,85.85,86.06,3748.0,78.468,78.669,78.4588,78.6508,3748.0
2019-06-14 09:50:00,86.07,86.18,86.05,86.12,4058.0,78.6599,78.7604,78.6416,78.7056,4058.0
2019-06-14 09:55:00,86.13,86.62,86.13,86.62,4961.0,78.7147,79.1625,78.7147,79.1625,4961.0
2019-06-14 10:00:00,86.53,86.53,86.35,86.44,9046.0,79.0803,79.0803,78.9158,78.998,9046.0
2019-06-14 10:05:00,86.41,86.52,86.41,86.5,3300.0,78.9706,79.0712,78.9706,79.0529,3300.0
2019-06-14 10:10:00,86.46,86.51,86.46,86.48,2842.0,79.0163,79.062,79.0163,79.0346,2842.0
2019-06-14 10:15:00,86.46,86.52,86.46,86.49,4716.0,79.0163,79.0712,79.0163,79.0437,4716.0
2019-06-14 10:20:00,86.49,86.51,86.36,86.42,4885.0,79.0437,79.062,78.9249,78.9798,4885.0
2019-06-14 10:25:00,86.44,86.44,86.37,86.38,2000.0,78.998,78.998,78.9341,78.9432,2000.0
2019-06-14 10:30:00,86.4,86.43,86.36,86.38,4774.0,78.9615,78.9889,78.9249,78.9432,4774.0
2019-06-14 10:35:00,86.38,86.38,86.31,86.35,3102.0,78.9432,78.9432,78.8792,78.9158,3102.0
2019-06-14 10:40:00,86.33,86.43,86.31,86.43,4199.0,78.8975,78.9889,78.8792,78.9889,4199.0
2019-06-14 10:45:00,86.44,86.5,86.4,86.5,3100.0,78.998,79.0529,78.9615,79.0529,3100.0
2019-06-14 10:50:00,86.5,86.5,86.42,86.45,2620.0,79.0529,79.0529,78.9798,79.0072,2620.0
2019-06-14 10:55:00,86.45,86.49,86.45,86.49,2184.0,79.0072,79.0437,79.0072,79.0437,2184.0
2019-06-14 11:00:00,86.51,86.51,86.44,86.44,1312.0,79.062,79.062,78.998,78.998,1312.0
2019-06-14 11:05:00,86.45,86.49,86.45,86.46,4028.0,79.0072,79.0437,79.0072,79.0163,4028.0
2019-06-14 11:10:00,86.46,86.46,86.37,86.37,3338.0,79.0163,79.0163,78.9341,78.9341,3338.0
2019-06-14 11:15:00,86.39,86.42,86.32,86.35,4509.0,78.9523,78.9798,78.8884,78.9158,4509.0
2019-06-14 11:20:00,86.35,86.42,86.35,86.42,2838.0,78.9158,78.9798,78.9158,78.9798,2838.0
2019-06-14 11:25:00,86.42,86.53,86.41,86.53,2778.0,78.9798,79.0803,78.9706,79.0803,2778.0
2019-06-14 11:30:00,86.51,86.6,86.51,86.58,7159.0,79.062,79.1443,79.062,79.126,7159.0
2019-06-14 11:35:00,86.57,86.7,86.55,86.59,21201.0,79.1169,79.2357,79.0986,79.1351,21201.0
2019-06-14 11:40:00,86.59,86.59,86.51,86.51,3931.0,79.1351,79.1351,79.062,79.062,3931.0
2019-06-14 11:45:00,86.52,86.59,86.52,86.56,2551.0,79.0712,79.1351,79.0712,79.1077,2551.0
2019-06-14 11:50:00,86.56,86.61,86.56,86.58,1466.0,79.1077,79.1534,79.1077,79.126,1466.0
2019-06-14 11:55:00,86.58,86.59,86.46,86.52,7226.0,79.126,79.1351,79.0163,79.0712,7226.0
2019-06-14 12:00:00,86.51,86.51,86.48,86.5,1679.0,79.062,79.062,79.0346,79.0529,1679.0
2019-06-14 12:05:00,86.5,86.56,86.49,86.49,2500.0,79.0529,79.1077,79.0437,79.0437,2500.0
2019-06-14 12:10:00,86.48,86.51,86.48,86.5,1300.0,79.0346,79.062,79.0346,79.0529,1300.0
2019-06-14 12:15:00,86.48,86.5,86.47,86.49,1600.0,79.0346,79.0529,79.0255,79.0437,1600.0
2019-06-14 12:20:00,86.51,86.54,86.51,86.53,3900.0,79.062,79.0894,79.062,79.0803,3900.0
2019-06-14 12:25:00,86.53,86.68,86.52,86.67,13224.0,79.0803,79.2174,79.0712,79.2082,13224.0
2019-06-14 12:30:00,86.65,86.67,86.64,86.65,5114.0,79.19,79.2082,79.1808,79.19,5114.0
2019-06-14 12:35:00,86.65,86.66,86.65,86.65,1000.0,79.19,79.1991,79.19,79.19,1000.0
2019-06-14 12:40:00,86.65,86.7,86.63,86.66,17953.0,79.19,79.2357,79.1717,79.1991,17953.0
2019-06-14 12:45:00,86.66,86.71,86.66,86.71,4876.0,79.1991,79.2448,79.1991,79.2448,4876.0
2019-06-14 12:50:00,86.73,86.75,86.68,86.7,2293.0,79.2631,79.2814,79.2174,79.2357,2293.0
2019-06-14 12:55:00,86.68,86.71,86.68,86.71,5703.0,79.2174,79.2448,79.2174,79.2448,5703.0
2019-06-14 13:00:00,86.71,86.76,86.7,86.76,1040.0,79.2448,79.2905,79.2357,79.2905,1040.0
2019-06-14 13:05:00,86.74,86.76,86.74,86.74,2875.0,79.2722,79.2905,79.2722,79.2722,2875.0
2019-06-14 13:10:00,86.74,86.82,86.74,86.82,19803.0,79.2722,79.3453,79.2722,79.3453,19803.0
2019-06-14 13:15:00,86.82,86.83,86.8,86.81,7213.0,79.3453,79.3545,79.3271,79.3362,7213.0
2019-06-14 13:20:00,86.81,86.82,86.76,86.76,4329.0,79.3362,79.3453,79.2905,79.2905,4329.0
2019-06-14 13:25:00,86.76,86.76,86.72,86.74,820.0,79.2905,79.2905,79.2539,79.2722,820.0
2019-06-14 13:30:00,86.72,86.76,86.71,86.73,2300.0,79.2539,79.2905,79.2448,79.2631,2300.0
2019-06-14 13:35:00,86.72,86.75,86.72,86.74,910.0,79.2539,79.2814,79.2539,79.2722,910.0
2019-06-14 13:40:00,86.74,86.76,86.73,86.76,2148.0,79.2722,79.2905,79.2631,79.2905,2148.0
2019-06-14 13:45:00,86.76,86.8,86.74,86.8,7133.0,79.2905,79.3271,79.2722,79.3271,7133.0
2019-06-14 13:50:00,86.79,86.79,86.75,86.75,1952.0,79.3179,79.3179,79.2814,79.2814,1952.0
2019-06-14 13:55:00,86.76,86.76,86.72,86.72,1955.0,79.2905,79.2905,79.2539,79.2539,1955.0
2019-06-14 14:00:00,86.7,86.81,86.68,86.78,9828.0,79.2357,79.3362,79.2174,79.3088,9828.0
2019-06-14 14:05:00,86.78,86.79,86.75,86.79,2000.0,79.3088,79.3179,79.2814,79.3179,2000.0
2019-06-14 14:10:00,86.78,86.84,86.78,86.83,9397.0,79.3088,79.3636,79.3088,79.3545,9397.0
2019-06-14 14:15:00,86.86,86.89,86.85,86.87,6650.0,79.3819,79.4093,79.3727,79.391,6650.0
2019-06-14 14:20:00,86.86,86.91,86.86,86.9,1850.0,79.3819,79.4276,79.3819,79.4184,1850.0
2019-06-14 14:25:00,86.88,86.9,86.86,86.9,1700.0,79.4002,79.4184,79.3819,79.4184,1700.0
2019-06-14 14:30:00,86.89,86.91,86.89,86.89,1892.0,79.4093,79.4276,79.4093,79.4093,1892.0
2019-06-14 14:35:00,86.9,86.9,86.88,86.89,1000.0,79.4184,79.4184,79.4002,79.4093,1000.0
2019-06-14 14:40:00,86.89,86.93,86.88,86.93,4311.0,79.4093,79.4459,79.4002,79.4459,4311.0
2019-06-14 14:45:00,86.92,86.96,86.92,86.96,6436.0,79.4367,79.4733,79.4367,79.4733,6436.0
2019-06-14 14:50:00,86.95,86.96,86.94,86.94,4520.0,79.4641,79.4733,79.455,79.455,4520.0
2019-06-14 14:55:00,86.94,87.0,86.94,86.99,6791.0,79.455,79.5098,79.455,79.5007,6791.0
2019-06-14 15:00:00,86.99,87.03,86.96,87.02,4849.0,79.5007,79.5372,79.4733,79.5281,4849.0
2019-06-14 15:05:00,87.0,87.0,86.96,86.98,2327.0,79.5098,79.5098,79.4733,79.4916,2327.0
2019-06-14 15:10:00,86.96,86.98,86.94,86.98,7149.0,79.4733,79.4916,79.455,79.4916,7149.0
2019-06-14 15:15:00,86.98,87.03,86.97,87.01,8309.0,79.4916,79.5372,79.4824,79.519,8309.0
2019-06-14 15:20:00,87.01,87.09,87.0,87.09,6055.0,79.519,79.5921,79.5098,79.5921,6055.0
2019-06-14 15:25:00,87.09,87.14,87.08,87.11,5614.0,79.5921,79.6378,79.5829,79.6104,5614.0
2019-06-14 15:30:00,87.1,87.17,87.1,87.17,7813.0,79.6012,79.6652,79.6012,79.6652,7813.0
2019-06-14 15:35:00,87.15,87.21,87.15,87.19,6061.0,79.6469,79.7018,79.6469,79.6835,6061.0
2019-06-14 15:40:00,87.18,87.18,87.07,87.08,10660.0,79.6743,79.6743,79.5738,79.5829,10660.0
2019-06-14 15:45:00,87.08,87.11,87.05,87.09,12845.0,79.5829,79.6104,79.5555,79.5921,12845.0
2019-06-14 15:50:00,87.08,87.11,86.98,87.09,22715.0,79.5829,79.6104,79.4916,79.5921,22715.0
2019-06-14 15:55:00,87.09,87.12,86.98,86.99,58620.0,79.5921,79.6195,79.4916,79.5007,58620.0
2019-06-17 09:30:00,87.27,87.27,87.12,87.19,12462.0,79.7566,79.7566,79.6195,79.6835,12462.0
2019-06-17 09:35:00,87.24,87.24,87.13,87.16,2390.0,79.7292,79.7292,79.6286,79.6561,2390.0
2019-06-17 09:40:00,87.17,87.2,87.09,87.17,1823.0,79.6652,79.6926,79.5921,79.6652,1823.0
2019-06-17 09:45:00,87.18,87.2,87.12,87.2,2713.0,79.6743,79.6926,79.6195,79.6926,2713.0
2019-06-17 09:50:00,87.15,87.19,87.07,87.17,2397.0,79.6469,79.6835,79.5738,79.6652,2397.0
2019-06-17 09:55:00,87.22,87.23,87.17,87.22,1800.0,79.7109,79.72,79.6652,79.7109,1800.0
2019-06-17 10:00:00,87.17,87.17,86.93,86.97,4432.0,79.6652,79.6652,79.4459,79.4824,4432.0
2019-06-17 10:05:00,86.96,87.0,86.94,86.94,3081.0,79.4733,79.5098,79.455,79.455,3081.0
2019-06-17 10:10:00,86.93,87.0,86.93,86.95,2101.0,79.4459,79.5098,79.4459,79.4641,2101.0
2019-06-17 10:15:00,86.97,86.99,86.95,86.97,1888.0,79.4824,79.5007,79.4641,79.4824,1888.0
2019-06-17 10:20:00,86.97,87.0,86.9,86.95,5073.0,79.4824,79.5098,79.4184,79.4641,5073.0
2019-06-17 10:25:00,86.94,86.96,86.8,86.83,5132.0,79.455,79.4733,79.3271,79.3545,5132.0
2019-06-17 10:30:00,86.84,86.88,86.77,86.77,2558.0,79.3636,79.4002,79.2996,79.2996,2558.0
2019-06-17 10:35:00,86.77,86.88,86.76,86.88,3738.0,79.2996,79.4002,79.2905,79.4002,3738.0
2019-06-17 10:40:00,86.88,86.89,86.85,86.86,4648.0,79.4002,79.4093,79.3727,79.3819,4648.0
2019-06-17 10:45:00,86.86,86.86,86.78,86.79,5008.0,79.3819,79.3819,79.3088,79.3179,5008.0
2019-06-17 10:50:00,86.8,86.87,86.78,86.83,4217.0,79.3271,79.391,79.3088,79.3545,4217.0
2019-06-17 10:55:00,86.81,86.9,86.79,86.88,2919.0,79.3362,79.4184,79.3179,79.4002,2919.0
2019-06-17 11:00:00,86.87,86.89,86.83,86.86,3750.0,79.391,79.4093,79.3545,79.3819,3750.0
2019-06-17 11:05:00,86.87,86.88,86.83,86.85,2827.0,79.391,79.4002,79.3545,79.3727,2827.0
2019-06-17 11:10:00,86.83,86.88,86.82,86.87,3580.0,79.3545,79.4002,79.3453,79.391,3580.0
2019-06-17 11:15:00,86.87,86.91,86.86,86.88,2838.0,79.391,79.4276,79.3819,79.4002,2838.0
2019-06-17 11:20:00,86.88,86.9,86.84,86.89,4378.0,79.4002,79.4184,79.3636,79.4093,4378.0
2019-06-17 11:25:00,86.86,86.86,86.82,86.83,3242.0,79.3819,79.3819,79.3453,79.3545,3242.0
2019-06-17 11:30:00,86.83,86.86,86.8,86.85,15523.0,79.3545,79.3819,79.3271,79.3727,15523.0
2019-06-17 11:35:00,86.86,86.88,86.76,86.77,14158.0,79.3819,79.4002,79.2905,79.2996,14158.0
2019-06-17 11:40:00,86.76,86.76,86.71,86.73,3022.0,79.2905,79.2905,79.2448,79.2631,3022.0
2019-06-17 11:45:00,86.73,86.76,86.71,86.71,3595.0,79.2631,79.2905,79.2448,79.2448,3595.0
2019-06-17 11:50:00,86.71,86.71,86.65,86.65,2269.0,79.2448,79.2448,79.19,79.19,2269.0
2019-06-17 11:55:00,86.63,86.66,86.62,86.64,1945.0,79.1717,79.1991,79.1625,79.1808,1945.0
2019-06-17 12:00:00,86.65,86.67,86.63,86.65,3812.0,79.19,79.2082,79.1717,79.19,3812.0
2019-06-17 12:05:00,86.65,86.71,86.65,86.71,3252.0,79.19,79.2448,79.19,79.2448,3252.0
2019-06-17 12:10:00,86.7,86.71,86.69,86.7,2612.0,79.2357,79.2448,79.2265,79.2357,2612.0
2019-06-17 12:15:00,86.71,86.77,86.71,86.77,3095.0,79.2448,79.2996,79.2448,79.2996,3095.0
2019-06-17 12:20:00,86.76,86.76,86.74,86.74,2179.0,79.2905,79.2905,79.2722,79.2722,2179.0
2019-06-17 12:25:00,86.74,86.75,86.73,86.73,1290.0,79.2722,79.2814,79.2631,79.2631,1290.0
2019-06-17 12:30:00,86.72,86.77,86.7,86.74,6958.0,79.2539,79.2996,79.2357,79.2722,6958.0
2019-06-17 12:35:00,86.75,86.79,86.75,86.79,2575.0,79.2814,79.3179,79.2814,79.3179,2575.0
2019-06-17 12:40:00,86.78,86.82,86.77,86.81,3506.0,79.3088,79.3453,79.2996,79.3362,3506.0
2019-06-17 12:45:00,86.83,86.83,86.79,86.83,2031.0,79.3545,79.3545,79.3179,79.3545,2031.0
2019-06-17 12:50:00,86.83,86.85,86.79,86.8,3161.0,79.3545,79.3727,79.3179,79.3271,3161.0
2019-06-17 12:55:00,86.78,86.82,86.77,86.81,1002.0,79.3088,79.3453,79.2996,79.3362,1002.0
2019-06-17 13:00:00,86.81,86.82,86.76,86.76,2615.0,79.3362,79.3453,79.2905,79.2905,2615.0
2019-06-17 13:05:00,86.74,86.78,86.74,86.75,3687.0,79.2722,79.3088,79.2722,79.2814,3687.0
2019-06-17 13:10:00,86.74,86.74,86.72,86.74,3501.0,79.2722,79.2722,79.2539,79.2722,3501.0
2019-06-17 13:15:00,86.74,86.74,86.67,86.72,3995.0,79.2722,79.2722,79.2082,79.2539,3995.0
2019-06-17 13:20:00,86.71,86.71,86.64,86.64,4511.0,79.2448,79.2448,79.1808,79.1808,4511.0
2019-06-17 13:25:00,86.63,86.65,86.61,86.64,2188.0,79.1717,79.19,79.1534,79.1808,2188.0
2019-06-17 13:30:00,86.63,86.68,86.61,86.68,1620.0,79.1717,79.2174,79.1534,79.2174,1620.0
2019-06-17 13:35:00,86.67,86.74,86.67,86.73,3042.0,79.2082,79.2722,79.2082,79.2631,3042.0
2019-06-17 13:40:00,86.74,86.81,86.72,86.81,3564.0,79.2722,79.3362,79.2539,79.3362,3564.0
2019-06-17 13:45:00,86.82,86.83,86.8,86.8,3002.0,79.3453,79.3545,79.3271,79.3271,3002.0
2019-06-17 13:50:00,86.77,86.84,86.77,86.83,2260.0,79.2996,79.3636,79.2996,79.3545,2260.0
2019-06-17 13:55:00,86.84,86.86,86.84,86.85,1338.0,79.3636,79.3819,79.3636,79.3727,1338.0
2019-06-17 14:00:00,86.85,86.86,86.84,86.85,1800.0,79.3727,79.3819,79.3636,79.3727,1800.0
2019-06-17 14:05:00,86.84,86.84,86.74,86.74,3209.0,79.3636,79.3636,79.2722,79.2722,3209.0
2019-06-17 14:10:00,86.75,86.77,86.73,86.75,2680.0,79.2814,79.2996,79.2631,79.2814,2680.0
2019-06-17 14:15:00,86.76,86.79,86.74,86.78,2568.0,79.2905,79.3179,79.2722,79.3088,2568.0
2019-06-17 14:20:00,86.78,86.84,86.78,86.83,3426.0,79.3088,79.3636,79.3088,79.3545,3426.0
2019-06-17 14:25:00,86.83,86.83,86.78,86.8,3161.0,79.3545,79.3545,79.3088,79.3271,3161.0
2019-06-17 14:30:00,86.79,86.82,86.78,86.82,1900.0,79.3179,79.3453,79.3088,79.3453,1900.0
2019-06-17 14:35:00,86.82,86.84,86.82,86.83,3402.0,79.3453,79.3636,79.3453,79.3545,3402.0
2019-06-17 14:40:00,86.83,86.87,86.83,86.84,2318.0,79.3545,79.391,79.3545,79.3636,2318.0
2019-06-17 14:45:00,86.85,86.86,86.84,86.86,1069.0,79.3727,79.3819,79.3636,79.3819,1069.0
2019-06-17 14:50:00,86.86,86.88,86.83,86.84,5180.0,79.3819,79.4002,79.3545,79.3636,5180.0
2019-06-17 14:55:00,86.82,86.83,86.78,86.78,2053.0,79.3453,79.3545,79.3088,79.3088,2053.0
2019-06-17 15:00:00,86.78,86.82,86.77,86.81,3772.0,79.3088,79.3453,79.2996,79.3362,3772.0
2019-06-17 15:05:00,86.81,86.82,86.79,86.81,1865.0,79.3362,79.3453,79.3179,79.3362,1865.0
2019-06-17 15:10:00,86.8,86.82,86.8,86.81,3829.0,79.3271,79.3453,79.3271,79.3362,3829.0
2019-06-17 15:15:00,86.82,86.85,86.8,86.8,5542.0,79.3453,79.3727,79.3271,79.3271,5542.0
2019-06-17 15:20:00,86.8,86.81,86.76,86.78,4100.0,79.3271,79.3362,79.2905,79.3088,4100.0
2019-06-17 15:25:00,86.79,86.82,86.77,86.81,5009.0,79.3179,79.3453,79.2996,79.3362,5009.0
2019-06-17 15:30:00,86.81,86.82,86.76,86.76,8380.0,79.3362,79.3453,79.2905,79.2905,8380.0
2019-06-17 15:35:00,86.77,86.78,86.74,86.76,9317.0,79.2996,79.3088,79.2722,79.2905,9317.0
2019-06-17 15:40:00,86.76,86.81,86.74,86.79,11377.0,79.2905,79.3362,79.2722,79.3179,11377.0
2019-06-17 15:45:00,86.78,86.82,86.75,86.75,15817.0,79.3088,79.3453,79.2814,79.2814,15817.0
2019-06-17 15:50:00,86.72,86.74,86.64,86.72,16153.0,79.2539,79.2722,79.1808,79.2539,16153.0
2019-06-17 15:55:00,86.72,86.79,86.68,86.76,63065.0,79.2539,79.3179,79.2174,79.2905,63065.0
2019-06-18 09:30:00,86.9,87.16,86.72,86.84,17082.0,79.4184,79.6561,79.2539,79.3636,17082.0
2019-06-18 09:35:00,86.9,87.0,86.83,86.94,4534.0,79.4184,79.5098,79.3545,79.455,4534.0
2019-06-18 09:40:00,86.92,87.02,86.89,86.95,3121.0,79.4367,79.5281,79.4093,79.4641,3121.0
2019-06-18 09:45:00,86.89,86.91,86.67,86.87,8293.0,79.4093,79.4276,79.2082,79.391,8293.0
2019-06-18 09:50:00,86.8,86.81,86.45,86.47,33930.0,79.3271,79.3362,79.0072,79.0255,33930.0
2019-06-18 09:55:00,86.51,86.63,86.51,86.56,3000.0,79.062,79.1717,79.062,79.1077,3000.0
2019-06-18 10:00:00,86.55,86.67,86.5,86.5,5210.0,79.0986,79.2082,79.0529,79.0529,5210.0
2019-06-18 10:05:00,86.51,86.55,86.45,86.52,3334.0,79.062,79.0986,79.0072,79.0712,3334.0
2019-06-18 10:10:00,86.48,86.58,86.48,86.49,3065.0,79.0346,79.126,79.0346,79.0437,3065.0
2019-06-18 10:15:00,86.52,86.63,86.51,86.63,2115.0,79.0712,79.1717,79.062,79.1717,2115.0
2019-06-18 10:20:00,86.65,86.67,86.55,86.55,2936.0,79.19,79.2082,79.0986,79.0986,2936.0
2019-06-18 10:25:00,86.53,86.53,86.4,86.44,8376.0,79.0803,79.0803,78.9615,78.998,8376.0
2019-06-18 10:30:00,86.44,86.48,86.39,86.45,1300.0,78.998,79.0346,78.9523,79.0072,1300.0
2019-06-18 10:35:00,86.43,86.54,86.4,86.54,1900.0,78.9889,79.0894,78.9615,79.0894,1900.0
2019-06-18 10:40:00,86.6,86.65,86.57,86.59,1638.0,79.1443,79.19,79.1169,79.1351,1638.0
2019-06-18 10:45:00,86.69,86.71,86.66,86.7,2402.0,79.2265,79.2448,79.1991,79.2357,2402.0
2019-06-18 10:50:00,86.69,86.76,86.69,86.7,4215.0,79.2265,79.2905,79.2265,79.2357,4215.0
2019-06-18 10:55:00,86.73,86.82,86.73,86.82,4562.0,79.2631,79.3453,79.2631,79.3453,4562.0
2019-06-18 11:00:00,86.82,86.84,86.64,86.64,11487.0,79.3453,79.3636,79.1808,79.1808,11487.0
2019-06-18 11:05:00,86.61,86.68,86.6,86.66,25190.0,79.1534,79.2174,79.1443,79.1991,25190.0
2019-06-18 11:10:00,86.67,86.78,86.65,86.77,3009.0,79.2082,79.3088,79.19,79.2996,3009.0
2019-06-18 11:15:00,86.77,86.86,86.77,86.84,20237.0,79.2996,79.3819,79.2996,79.3636,20237.0
2019-06-18 11:20:00,86.83,86.86,86.72,86.72,5079.0,79.3545,79.3819,79.2539,79.2539,5079.0
2019-06-18 11:25:00,86.74,86.79,86.71,86.78,1200.0,79.2722,79.3179,79.2448,79.3088,1200.0
2019-06-18 11:30:00,86.77,86.8,86.71,86.76,1320.0,79.2996,79.3271,79.2448,79.2905,1320.0
2019-06-18 11:35:00,86.79,86.83,86.77,86.83,1300.0,79.3179,79.3545,79.2996,79.3545,1300.0
2019-06-18 11:40:00,86.78,86.82,86.77,86.82,1648.0,79.3088,79.3453,79.2996,79.3453,1648.0
2019-06-18 11:45:00,86.81,86.81,86.7,86.7,2300.0,79.3362,79.3362,79.2357,79.2357,2300.0
2019-06-18 11:50:00,86.73,86.81,86.73,86.76,2656.0,79.2631,79.3362,79.2631,79.2905,2656.0
2019-06-18 11:55:00,86.77,86.8,86.77,86.78,1288.0,79.2996,79.3271,79.2996,79.3088,1288.0
2019-06-18 12:00:00,86.8,86.8,86.76,86.77,600.0,79.3271,79.3271,79.2905,79.2996,600.0
2019-06-18 12:05:00,86.78,86.8,86.75,86.75,1411.0,79.3088,79.3271,79.2814,79.2814,1411.0
2019-06-18 12:10:00,86.75,86.79,86.72,86.79,1918.0,79.2814,79.3179,79.2539,79.3179,1918.0
2019-06-18 12:15:00,86.79,86.81,86.64,86.64,3200.0,79.3179,79.3362,79.1808,79.1808,3200.0
2019-06-18 12:20:00,86.66,86.69,86.66,86.69,1500.0,79.1991,79.2265,79.1991,79.2265,1500.0
2019-06-18 12:25:00,86.66,86.75,86.66,86.75,1700.0,79.1991,79.2814,79.1991,79.2814,1700.0
2019-06-18 12:30:00,86.76,86.78,86.71,86.71,1360.0,79.2905,79.3088,79.2448,79.2448,1360.0
2019-06-18 12:35:00,86.71,86.72,86.66,86.7,1000.0,79.2448,79.2539,79.1991,79.2357,1000.0
2019-06-18 12:40:00,86.7,86.73,86.69,86.7,1530.0,79.2357,79.2631,79.2265,79.2357,1530.0
2019-06-18 12:45:00,86.69,86.71,86.65,86.68,1700.0,79.2265,79.2448,79.19,79.2174,1700.0
2019-06-18 12:50:00,86.64,86.71,86.64,86.71,988.0,79.1808,79.2448,79.1808,79.2448,988.0
2019-06-18 12:55:00,86.67,86.73,86.66,86.73,850.0,79.2082,79.2631,79.1991,79.2631,850.0
2019-06-18 13:00:00,86.7,86.73,86.67,86.67,2289.0,79.2357,79.2631,79.2082,79.2082,2289.0
2019-06-18 13:05:00,86.66,86.68,86.62,86.67,2600.0,79.1991,79.2174,79.1625,79.2082,2600.0
2019-06-18 13:10:00,86.64,86.69,86.63,86.65,1000.0,79.1808,79.2265,79.1717,79.19,1000.0
2019-06-18 13:15:00,86.63,86.7,86.62,86.7,1567.0,79.1717,79.2357,79.1625,79.2357,1567.0
2019-06-18 13:20:00,86.71,86.76,86.71,86.76,6600.0,79.2448,79.2905,79.2448,79.2905,6600.0
2019-06-18 13:25:00,86.76,86.76,86.63,86.66,2131.0,79.2905,79.2905,79.1717,79.1991,2131.0
2019-06-18 13:30:00,86.64,86.68,86.64,86.66,352.0,79.1808,79.2174,79.1808,79.1991,352.0
2019-06-18 13:35:00,86.68,86.71,86.67,86.71,2354.0,79.2174,79.2448,79.2082,79.2448,2354.0
2019-06-18 13:40:00,86.69,86.7,86.64,86.65,600.0,79.2265,79.2357,79.1808,79.19,600.0
2019-06-18 13:45:00,86.69,86.75,86.69,86.72,3951.0,79.2265,79.2814,79.2265,79.2539,3951.0
2019-06-18 13:50:00,86.72,86.74,86.69,86.72,1500.0,79.2539,79.2722,79.2265,79.2539,1500.0
2019-06-18 13:55:00,86.74,86.77,86.72,86.77,1699.0,79.2722,79.2996,79.2539,79.2996,1699.0
2019-06-18 14:00:00,86.77,86.78,86.76,86.78,2107.0,79.2996,79.3088,79.2905,79.3088,2107.0
2019-06-18 14:05:00,86.79,86.79,86.68,86.71,3813.0,79.3179,79.3179,79.2174,79.2448,3813.0
2019-06-18 14:10:00,86.73,86.76,86.69,86.75,2856.0,79.2631,79.2905,79.2265,79.2814,2856.0
2019-06-18 14:15:00,86.77,86.77,86.68,86.68,1602.0,79.2996,79.2996,79.2174,79.2174,1602.0
2019-06-18 14:20:00,86.68,86.7,86.65,86.7,3988.0,79.2174,79.2357,79.19,79.2357,3988.0
2019-06-18 14:25:00,86.72,86.74,86.63,86.65,2364.0,79.2539,79.2722,79.1717,79.19,2364.0
2019-06-18 14:30:00,86.67,86.71,86.65,86.65,3266.0,79.2082,79.2448,79.19,79.19,3266.0
2019-06-18 14:35:00,86.65,86.65,86.59,86.59,2860.0,79.19,79.19,79.1351,79.1351,2860.0
2019-06-18 14:40:00,86.58,86.65,86.55,86.55,2972.0,79.126,79.19,79.0986,79.0986,2972.0
2019-06-18 14:45:00,86.59,86.63,86.58,86.61,2351.0,79.1351,79.1717,79.126,79.1534,2351.0
2019-06-18 14:50:00,86.6,86.62,86.55,86.55,2428.0,79.1443,79.1625,79.0986,79.0986,2428.0
2019-06-18 14:55:00,86.56,86.61,86.56,86.61,3230.0,79.1077,79.1534,79.1077,79.1534,3230.0
2019-06-18 15:00:00,86.6,86.61,86.53,86.59,3046.0,79.1443,79.1534,79.0803,79.1351,3046.0
2019-06-18 15:05:00,86.59,86.6,86.53,86.53,3368.0,79.1351,79.1443,79.0803,79.0803,3368.0
2019-06-18 15:10:00,86.57,86.61,86.56,86.56,1762.0,79.1169,79.1534,79.1077,79.1077,1762.0
2019-06-18 15:15:00,86.56,86.59,86.54,86.59,2713.0,79.1077,79.1351,79.0894,79.1351,2713.0
2019-06-18 15:20:00,86.58,86.61,86.56,86.6,4739.0,79.126,79.1534,79.1077,79.1443,4739.0
2019-06-18 15:25:00,86.62,86.62,86.58,86.61,3847.0,79.1625,79.1625,79.126,79.1534,3847.0
2019-06-18 15:30:00,86.6,86.6,86.53,86.55,5955.0,79.1443,79.1443,79.0803,79.0986,5955.0
2019-06-18 15:35:00,86.56,86.65,86.56,86.59,6695.0,79.1077,79.19,79.1077,79.1351,6695.0
2019-06-18 15:40:00,86.59,86.6,86.53,86.57,10161.0,79.1351,79.1443,79.0803,79.1169,10161.0
2019-06-18 15:45:00,86.56,86.57,86.48,86.49,17558.0,79.1077,79.1169,79.0346,79.0437,17558.0
2019-06-18 15:50:00,86.49,86.5,86.32,86.32,41365.0,79.0437,79.0529,78.8884,78.8884,41365.0
2019-06-18 15:55:00,86.31,86.37,86.26,86.31,107836.0,78.8792,78.9341,78.8335,78.8792,107836.0
2019-06-19 09:30:00,86.29,86.32,86.06,86.07,9644.0,78.861,78.8884,78.6508,78.6599,9644.0
2019-06-19 09:35:00,86.11,86.45,86.11,86.42,2995.0,78.6965,79.0072,78.6965,78.9798,2995.0
2019-06-19 09:40:00,86.41,86.41,86.22,86.22,1219.0,78.9706,78.9706,78.797,78.797,1219.0
2019-06-19 09:45:00,86.3,86.44,86.3,86.34,2536.0,78.8701,78.998,78.8701,78.9067,2536.0
2019-06-19 09:50:00,86.35,86.37,86.31,86.35,3827.0,78.9158,78.9341,78.8792,78.9158,3827.0
2019-06-19 09:55:00,86.37,86.48,86.36,86.48,5558.0,78.9341,79.0346,78.9249,79.0346,5558.0
2019-06-19 10:00:00,86.49,86.53,86.46,86.53,1518.0,79.0437,79.0803,79.0163,79.0803,1518.0
2019-06-19 10:05:00,86.46,86.52,86.42,86.49,4997.0,79.0163,79.0712,78.9798,79.0437,4997.0
2019-06-19 10:10:00,86.49,86.52,86.44,86.44,1903.0,79.0437,79.0712,78.998,78.998,1903.0
2019-06-19 10:15:00,86.41,86.42,86.38,86.41,1200.0,78.9706,78.9798,78.9432,78.9706,1200.0
2019-06-19 10:20:00,86.43,86.53,86.41,86.52,2564.0,78.9889,79.0803,78.9706,79.0712,2564.0
2019-06-19 10:25:00,86.51,86.51,86.45,86.46,788.0,79.062,79.062,79.0072,79.0163,788.0
2019-06-19 10:30:00,86.46,86.46,86.26,86.33,4810.0,79.0163,79.0163,78.8335,78.8975,4810.0
2019-06-19 10:35:00,86.37,86.44,86.37,86.38,1947.0,78.9341,78.998,78.9341,78.9432,1947.0
2019-06-19 10:40:00,86.34,86.35,86.28,86.32,1449.0,78.9067,78.9158,78.8518,78.8884,1449.0
2019-06-19 10:45:00,86.32,86.38,86.3,86.36,1000.0,78.8884,78.9432,78.8701,78.9249,1000.0
2019-06-19 10:50:00,86.38,86.38,86.35,86.35,812.0,78.9432,78.9432,78.9158,78.9158,812.0
2019-06-19 10:55:00,86.34,86.39,86.3,86.32,1200.0,78.9067,78.9523,78.8701,78.8884,1200.0
2019-06-19 11:00:00,86.34,86.36,86.32,86.34,1229.0,78.9067,78.9249,78.8884,78.9067,1229.0
2019-06-19 11:05:00,86.35,86.39,86.32,86.39,2603.0,78.9158,78.9523,78.8884,78.9523,2603.0
2019-06-19 11:10:00,86.37,86.41,86.37,86.39,1800.0,78.9341,78.9706,78.9341,78.9523,1800.0
2019-06-19 11:15:00,86.41,86.41,86.34,86.35,1500.0,78.9706,78.9706,78.9067,78.9158,1500.0
2019-06-19 11:20:00,86.33,86.33,86.31,86.31,1178.0,78.8975,78.8975,78.8792,78.8792,1178.0
2019-06-19 11:25:00,86.33,86.41,86.32,86.41,2540.0,78.8975,78.9706,78.8884,78.9706,2540.0
2019-06-19 11:30:00,86.4,86.41,86.38,86.38,1609.0,78.9615,78.9706,78.9432,78.9432,1609.0
2019-06-19 11:35:00,86.35,86.37,86.35,86.35,1441.0,78.9158,78.9341,78.9158,78.9158,1441.0
2019-06-19 11:40:00,86.39,86.39,86.34,86.36,1059.0,78.9523,78.9523,78.9067,78.9249,1059.0
2019-06-19 11:45:00,86.36,86.39,86.35,86.35,4137.0,78.9249,78.9523,78.9158,78.9158,4137.0
2019-06-19 11:50:00,86.37,86.47,86.37,86.42,2723.0,78.9341,79.0255,78.9341,78.9798,2723.0
2019-06-19 11:55:00,86.4,86.4,86.36,86.39,2277.0,78.9615,78.9615,78.9249,78.9523,2277.0
2019-06-19 12:00:00,86.38,86.41,86.36,86.41,2725.0,78.9432,78.9706,78.9249,78.9706,2725.0
2019-06-19 12:05:00,86.4,86.41,86.35,86.38,1545.0,78.9615,78.9706,78.9158,78.9432,1545.0
2019-06-19 12:10:00,86.39,86.39,86.36,86.38,1006.0,78.9523,78.9523,78.9249,78.9432,1006.0
2019-06-19 12:15:00,86.37,86.39,86.37,86.39,1600.0,78.9341,78.9523,78.9341,78.9523,1600.0
2019-06-19 12:20:00,86.39,86.44,86.39,86.42,2133.0,78.9523,78.998,78.9523,78.9798,2133.0
2019-06-19 12:25:00,86.43,86.44,86.41,86.44,864.0,78.9889,78.998,78.9706,78.998,864.0
2019-06-19 12:30:00,86.44,86.44,86.4,86.4,2002.0,78.998,78.998,78.9615,78.9615,2002.0
2019-06-19 12:35:00,86.4,86.4,86.39,86.39,588.0,78.9615,78.9615,78.9523,78.9523,588.0
2019-06-19 12:40:00,86.38,86.38,86.33,86.35,3800.0,78.9432,78.9432,78.8975,78.9158,3800.0
2019-06-19 12:45:00,86.35,86.37,86.35,86.37,1496.0,78.9158,78.9341,78.9158,78.9341,1496.0
2019-06-19 12:50:00,86.38,86.39,86.37,86.39,800.0,78.9432,78.9523,78.9341,78.9523,800.0
2019-06-19 12:55:00,86.4,86.41,86.39,86.4,800.0,78.9615,78.9706,78.9523,78.9615,800.0
2019-06-19 13:00:00,86.4,86.4,86.34,86.34,4873.0,78.9615,78.9615,78.9067,78.9067,4873.0
2019-06-19 13:05:00,86.35,86.36,86.29,86.29,3134.0,78.9158,78.9249,78.861,78.861,3134.0
2019-06-19 13:10:00,86.28,86.31,86.26,86.31,1400.0,78.8518,78.8792,78.8335,78.8792,1400.0
2019-06-19 13:15:00,86.3,86.32,86.29,86.29,1215.0,78.8701,78.8884,78.861,78.861,1215.0
2019-06-19 13:20:00,86.29,86.3,86.27,86.3,1923.0,78.861,78.8701,78.8427,78.8701,1923.0
2019-06-19 13:25:00,86.31,86.36,86.31,86.34,2568.0,78.8792,78.9249,78.8792,78.9067,2568.0
2019-06-19 13:30:00,86.35,86.35,86.33,86.34,900.0,78.9158,78.9158,78.8975,78.9067,900.0
2019-06-19 13:35:00,86.34,86.36,86.34,86.36,2053.0,78.9067,78.9249,78.9067,78.9249,2053.0
2019-06-19 13:40:00,86.35,86.36,86.33,86.33,3012.0,78.9158,78.9249,78.8975,78.8975,3012.0
2019-06-19 13:45:00,86.34,86.34,86.32,86.33,902.0,78.9067,78.9067,78.8884,78.8975,902.0
2019-06-19 13:50:00,86.34,86.36,86.3,86.35,4283.0,78.9067,78.9249,78.8701,78.9158,4283.0
2019-06-19 13:55:00,86.34,86.35,86.32,86.35,1701.0,78.9067,78.9158,78.8884,78.9158,1701.0
2019-06-19 14:00:00,86.38,86.46,86.24,86.44,22383.0,78.9432,79.0163,78.8153,78.998,22383.0
2019-06-19 14:05:00,86.49,86.59,86.49,86.53,5200.0,79.0437,79.1351,79.0437,79.0803,5200.0
2019-06-19 14:10:00,86.56,86.61,86.53,86.6,3562.0,79.1077,79.1534,79.0803,79.1443,3562.0
2019-06-19 14:15:00,86.6,86.61,86.55,86.59,3875.0,79.1443,79.1534,79.0986,79.1351,3875.0
2019-06-19 14:20:00,86.58,86.59,86.55,86.57,2011.0,79.126,79.1351,79.0986,79.1169,2011.0
2019-06-19 14:25:00,86.61,86.62,86.56,86.59,3558.0,79.1534,79.1625,79.1077,79.1351,3558.0
2019-06-19 14:30:00,86.59,86.76,86.58,86.73,6185.0,79.1351,79.2905,79.126,79.2631,6185.0
2019-06-19 14:35:00,86.73,86.73,86.67,86.67,3640.0,79.2631,79.2631,79.2082,79.2082,3640.0
2019-06-19 14:40:00,86.64,86.7,86.64,86.68,1972.0,79.1808,79.2357,79.1808,79.2174,1972.0
2019-06-19 14:45:00,86.66,86.69,86.62,86.63,1995.0,79.1991,79.2265,79.1625,79.1717,1995.0
2019-06-19 14:50:00,86.62,86.67,86.62,86.67,8844.0,79.1625,79.2082,79.1625,79.2082,8844.0
2019-06-19 14:55:00,86.7,86.73,86.67,86.67,2000.0,79.2357,79.2631,79.2082,79.2082,2000.0
2019-06-19 15:00:00,86.68,86.78,86.68,86.73,3193.0,79.2174,79.3088,79.2174,79.2631,3193.0
2019-06-19 15:05:00,86.7,86.77,86.7,86.77,3925.0,79.2357,79.2996,79.2357,79.2996,3925.0
2019-06-19 15:10:00,86.78,86.81,86.75,86.8,2961.0,79.3088,79.3362,79.2814,79.3271,2961.0
2019-06-19 15:15:00,86.81,86.82,86.78,86.82,4154.0,79.3362,79.3453,79.3088,79.3453,4154.0
2019-06-19 15:20:00,86.81,86.82,86.74,86.8,6308.0,79.3362,79.3453,79.2722,79.3271,6308.0
2019-06-19 15:25:00,86.82,86.82,86.78,86.81,3216.0,79.3453,79.3453,79.3088,79.3362,3216.0
2019-06-19 15:30:00,86.82,86.82,86.77,86.8,6330.0,79.3453,79.3453,79.2996,79.3271,6330.0
2019-06-19 15:35:00,86.79,86.79,86.69,86.7,10654.0,79.3179,79.3179,79.2265,79.2357,10654.0
2019-06-19 15:40:00,86.69,86.8,86.69,86.74,15564.0,79.2265,79.3271,79.2265,79.2722,15564.0
2019-06-19 15:45:00,86.73,86.8,86.7,86.7,14611.0,79.2631,79.3271,79.2357,79.2357,14611.0
2019-06-19 15:50:00,86.7,86.75,86.69,86.69,26167.0,79.2357,79.2814,79.2265,79.2265,26167.0
2019-06-19 15:55:00,86.68,86.71,86.63,86.67,34912.0,79.2174,79.2448,79.1717,79.2082,34912.0
2019-06-20 09:30:00,86.82,87.1,86.47,86.79,23595.0,79.3453,79.6012,79.0255,79.3179,23595.0
2019-06-20 09:35:00,86.85,86.85,86.66,86.8,9233.0,79.3727,79.3727,79.1991,79.3271,9233.0
2019-06-20 09:40:00,86.81,86.92,86.79,86.8,6779.0,79.3362,79.4367,79.3179,79.3271,6779.0
2019-06-20 09:45:00,86.84,87.0,86.82,87.0,9472.0,79.3636,79.5098,79.3453,79.5098,9472.0
2019-06-20 09:50:00,86.97,86.97,86.86,86.91,6649.0,79.4824,79.4824,79.3819,79.4276,6649.0
2019-06-20 09:55:00,86.94,86.94,86.85,86.86,1900.0,79.455,79.455,79.3727,79.3819,1900.0
2019-06-20 10:00:00,86.86,86.91,86.81,86.91,7753.0,79.3819,79.4276,79.3362,79.4276,7753.0
2019-06-20 10:05:00,86.93,86.94,86.87,86.91,4762.0,79.4459,79.455,79.391,79.4276,4762.0
2019-06-20 10:10:00,86.91,87.01,86.9,86.91,6961.0,79.4276,79.519,79.4184,79.4276,6961.0
2019-06-20 10:15:00,86.93,87.0,86.93,86.98,2600.0,79.4459,79.5098,79.4459,79.4916,2600.0
2019-06-20 10:20:00,86.98,87.03,86.9,86.91,8679.0,79.4916,79.5372,79.4184,79.4276,8679.0
2019-06-20 10:25:00,86.93,86.99,86.86,86.87,9372.0,79.4459,79.5007,79.3819,79.391,9372.0
2019-06-20 10:30:00,86.87,86.89,86.83,86.83,6070.0,79.391,79.4093,79.3545,79.3545,6070.0
2019-06-20 10:35:00,86.84,86.85,86.73,86.77,2678.0,79.3636,79.3727,79.2631,79.2996,2678.0
2019-06-20 10:40:00,86.83,86.83,86.8,86.8,3739.0,79.3545,79.3545,79.3271,79.3271,3739.0
2019-06-20 10:45:00,86.8,86.81,86.73,86.73,1500.0,79.3271,79.3362,79.2631,79.2631,1500.0
2019-06-20 10:50:00,86.73,86.88,86.73,86.81,12321.0,79.2631,79.4002,79.2631,79.3362,12321.0
2019-06-20 10:55:00,86.8,86.87,86.8,86.85,5649.0,79.3271,79.391,79.3271,79.3727,5649.0
2019-06-20 11:00:00,86.85,86.93,86.81,86.81,2157.0,79.3727,79.4459,79.3362,79.3362,2157.0
2019-06-20 11:05:00,86.8,86.84,86.76,86.76,19550.0,79.3271,79.3636,79.2905,79.2905,19550.0
2019-06-20 11:10:00,86.75,86.8,86.72,86.74,4430.0,79.2814,79.3271,79.2539,79.2722,4430.0
2019-06-20 11:15:00,86.75,86.79,86.74,86.77,6147.0,79.2814,79.3179,79.2722,79.2996,6147.0
2019-06-20 11:20:00,86.78,86.78,86.71,86.73,7400.0,79.3088,79.3088,79.2448,79.2631,7400.0
2019-06-20 11:25:00,86.72,86.74,86.65,86.67,9154.0,79.2539,79.2722,79.19,79.2082,9154.0
2019-06-20 11:30:00,86.67,86.68,86.62,86.62,3598.0,79.2082,79.2174,79.1625,79.1625,3598.0
2019-06-20 11:35:00,86.61,86.62,86.57,86.6,2793.0,79.1534,79.1625,79.1169,79.1443,2793.0
2019-06-20 11:40:00,86.6,86.64,86.53,86.56,6230.0,79.1443,79.1808,79.0803,79.1077,6230.0
2019-06-20 11:45:00,86.56,86.6,86.54,86.59,6760.0,79.1077,79.1443,79.0894,79.1351,6760.0
2019-06-20 11:50:00,86.61,86.61,86.53,86.55,20129.0,79.1534,79.1534,79.0803,79.0986,20129.0
2019-06-20 11:55:00,86.58,86.61,86.48,86.55,31010.0,79.126,79.1534,79.0346,79.0986,31010.0
2019-06-20 12:00:00,86.53,86.6,86.52,86.56,28143.0,79.0803,79.1443,79.0712,79.1077,28143.0
2019-06-20 12:05:00,86.56,86.62,86.56,86.6,2300.0,79.1077,79.1625,79.1077,79.1443,2300.0
2019-06-20 12:10:00,86.6,86.6,86.51,86.52,4542.0,79.1443,79.1443,79.062,79.0712,4542.0
2019-06-20 12:15:00,86.54,86.54,86.4,86.45,4779.0,79.0894,79.0894,78.9615,79.0072,4779.0
2019-06-20 12:20:00,86.45,86.62,86.45,86.61,6294.0,79.0072,79.1625,79.0072,79.1534,6294.0
2019-06-20 12:25:00,86.62,86.63,86.49,86.57,43630.0,79.1625,79.1717,79.0437,79.1169,43630.0
2019-06-20 12:30:00,86.59,86.59,86.43,86.55,62470.0,79.1351,79.1351,78.9889,79.0986,62470.0
2019-06-20 12:35:00,86.55,86.57,86.5,86.51,17165.0,79.0986,79.1169,79.0529,79.062,17165.0
2019-06-20 12:40:00,86.52,86.55,86.49,86.52,8152.0,79.0712,79.0986,79.0437,79.0712,8152.0
2019-06-20 12:45:00,86.53,86.55,86.51,86.54,12002.0,79.0803,79.0986,79.062,79.0894,12002.0
2019-06-20 12:50:00,86.55,86.67,86.51,86.64,23650.0,79.0986,79.2082,79.062,79.1808,23650.0
2019-06-20 12:55:00,86.64,86.73,86.63,86.66,14410.0,79.1808,79.2631,79.1717,79.1991,14410.0
2019-06-20 13:00:00,86.69,86.86,86.69,86.85,18058.0,79.2265,79.3819,79.2265,79.3727,18058.0
2019-06-20 13:05:00,86.81,86.81,86.69,86.75,20505.0,79.3362,79.3362,79.2265,79.2814,20505.0
2019-06-20 13:10:00,86.74,86.76,86.62,86.7,7903.0,79.2722,79.2905,79.1625,79.2357,7903.0
2019-06-20 13:15:00,86.7,86.76,86.69,86.75,4336.0,79.2357,79.2905,79.2265,79.2814,4336.0
2019-06-20 13:20:00,86.75,86.76,86.63,86.69,14996.0,79.2814,79.2905,79.1717,79.2265,14996.0
2019-06-20 13:25:00,86.69,86.71,86.66,86.7,9262.0,79.2265,79.2448,79.1991,79.2357,9262.0
2019-06-20 13:30:00,86.7,86.72,86.64,86.68,77427.0,79.2357,79.2539,79.1808,79.2174,77427.0
2019-06-20 13:35:00,86.66,86.73,86.66,86.72,36255.0,79.1991,79.2631,79.1991,79.2539,36255.0
2019-06-20 13:40:00,86.72,86.83,86.67,86.74,40414.0,79.2539,79.3545,79.2082,79.2722,40414.0
2019-06-20 13:45:00,86.73,86.81,86.73,86.79,19766.0,79.2631,79.3362,79.2631,79.3179,19766.0
2019-06-20 13:50:00,86.79,86.8,86.7,86.75,44638.0,79.3179,79.3271,79.2357,79.2814,44638.0
2019-06-20 13:55:00,86.75,86.82,86.71,86.76,47236.0,79.2814,79.3453,79.2448,79.2905,47236.0
2019-06-20 14:00:00,86.75,86.75,86.68,86.75,15922.0,79.2814,79.2814,79.2174,79.2814,15922.0
2019-06-20 14:05:00,86.74,86.77,86.72,86.75,36633.0,79.2722,79.2996,79.2539,79.2814,36633.0
2019-06-20 14:10:00,86.73,86.79,86.69,86.75,17751.0,79.2631,79.3179,79.2265,79.2814,17751.0
2019-06-20 14:15:00,86.75,86.77,86.73,86.76,12513.0,79.2814,79.2996,79.2631,79.2905,12513.0
2019-06-20 14:20:00,86.75,86.77,86.73,86.73,11008.0,79.2814,79.2996,79.2631,79.2631,11008.0
2019-06-20 14:25:00,86.73,86.74,86.65,86.69,7303.0,79.2631,79.2722,79.19,79.2265,7303.0
2019-06-20 14:30:00,86.7,86.76,86.7,86.75,11248.0,79.2357,79.2905,79.2357,79.2814,11248.0
2019-06-20 14:35:00,86.75,86.79,86.74,86.76,10158.0,79.2814,79.3179,79.2722,79.2905,10158.0
2019-06-20 14:40:00,86.77,86.82,86.75,86.76,13942.0,79.2996,79.3453,79.2814,79.2905,13942.0
2019-06-20 14:45:00,86.78,86.81,86.76,86.81,9116.0,79.3088,79.3362,79.2905,79.3362,9116.0
2019-06-20 14:50:00,86.82,86.98,86.82,86.96,4301.0,79.3453,79.4916,79.3453,79.4733,4301.0
2019-06-20 14:55:00,86.95,87.01,86.95,87.0,3198.0,79.4641,79.519,79.4641,79.5098,3198.0
2019-06-20 15:00:00,87.01,87.01,86.96,86.97,2988.0,79.519,79.519,79.4733,79.4824,2988.0
2019-06-20 15:05:00,86.97,86.97,86.92,86.96,2421.0,79.4824,79.4824,79.4367,79.4733,2421.0
2019-06-20 15:10:00,86.96,86.99,86.92,86.98,6193.0,79.4733,79.5007,79.4367,79.4916,6193.0
2019-06-20 15:15:00,86.96,87.07,86.94,87.07,5790.0,79.4733,79.5738,79.455,79.5738,5790.0
2019-06-20 15:20:00,87.05,87.09,87.03,87.03,6863.0,79.5555,79.5921,79.5372,79.5372,6863.0
2019-06-20 15:25:00,87.04,87.06,87.0,87.03,12891.0,79.5464,79.5647,79.5098,79.5372,12891.0
2019-06-20 15:30:00,87.03,87.04,86.97,86.98,7672.0,79.5372,79.5464,79.4824,79.4916,7672.0
2019-06-20 15:35:00,86.98,87.07,86.98,87.05,10331.0,79.4916,79.5738,79.4916,79.5555,10331.0
2019-06-20 15:40:00,87.05,87.2,87.05,87.2,12264.0,79.5555,79.6926,79.5555,79.6926,12264.0
2019-06-20 15:45:00,87.21,87.22,87.12,87.22,13202.0,79.7018,79.7109,79.6195,79.7109,13202.0
2019-06-20 15:50:00,87.19,87.3,87.19,87.3,16335.0,79.6835,79.784,79.6835,79.784,16335.0
2019-06-20 15:55:00,87.31,87.38,87.26,87.3,73048.0,79.7931,79.8571,79.7474,79.784,73048.0
2019-06-21 09:30:00,87.3,87.47,87.27,87.32,186827.0,79.784,79.9394,79.7566,79.8023,186827.0
2019-06-21 09:35:00,87.36,87.36,86.88,87.17,4479.0,79.8388,79.8388,79.4002,79.6652,4479.0
2019-06-21 09:40:00,87.16,87.23,87.08,87.09,9342.0,79.6561,79.72,79.5829,79.5921,9342.0
2019-06-21 09:45:00,87.12,87.25,87.06,87.12,6000.0,79.6195,79.7383,79.5647,79.6195,6000.0
2019-06-21 09:50:00,87.12,87.12,87.02,87.04,10970.0,79.6195,79.6195,79.5281,79.5464,10970.0
2019-06-21 09:55:00,87.04,87.18,86.95,87.11,12138.0,79.5464,79.6743,79.4641,79.6104,12138.0
2019-06-21 10:00:00,87.11,87.11,87.04,87.07,9115.0,79.6104,79.6104,79.5464,79.5738,9115.0
2019-06-21 10:05:00,87.08,87.14,87.06,87.11,8549.0,79.5829,79.6378,79.5647,79.6104,8549.0
2019-06-21 10:10:00,87.11,87.2,87.1,87.18,3620.0,79.6104,79.6926,79.6012,79.6743,3620.0
2019-06-21 10:15:00,87.19,87.19,87.09,87.15,2814.0,79.6835,79.6835,79.5921,79.6469,2814.0
2019-06-21 10:20:00,87.13,87.16,87.08,87.09,6590.0,79.6286,79.6561,79.5829,79.5921,6590.0
2019-06-21 10:25:00,87.1,87.12,87.07,87.11,6543.0,79.6012,79.6195,79.5738,79.6104,6543.0
2019-06-21 10:30:00,87.1,87.14,87.05,87.14,6792.0,79.6012,79.6378,79.5555,79.6378,6792.0
2019-06-21 10:35:00,87.15,87.16,87.07,87.1,3731.0,79.6469,79.6561,79.5738,79.6012,3731.0
2019-06-21 10:40:00,87.13,87.22,87.11,87.2,5664.0,79.6286,79.7109,79.6104,79.6926,5664.0
2019-06-21 10:45:00,87.2,87.28,87.2,87.24,2154.0,79.6926,79.7657,79.6926,79.7292,2154.0
2019-06-21 10:50:00,87.22,87.27,87.22,87.23,2900.0,79.7109,79.7566,79.7109,79.72,2900.0
2019-06-21 10:55:00,87.23,87.27,87.2,87.22,5475.0,79.72,79.7566,79.6926,79.7109,5475.0
2019-06-21 11:00:00,87.21,87.3,87.2,87.3,6186.0,79.7018,79.784,79.6926,79.784,6186.0
2019-06-21 11:05:00,87.31,87.52,87.3,87.46,7224.0,79.7931,79.9851,79.784,79.9302,7224.0
2019-06-21 11:10:00,87.46,87.48,87.38,87.4,2624.0,79.9302,79.9485,79.8571,79.8754,2624.0
2019-06-21 11:15:00,87.39,87.4,87.33,87.37,5128.0,79.8663,79.8754,79.8114,79.848,5128.0
2019-06-21 11:20:00,87.38,87.4,87.36,87.37,5402.0,79.8571,79.8754,79.8388,79.848,5402.0
2019-06-21 11:25:00,87.35,87.35,87.17,87.23,9134.0,79.8297,79.8297,79.6652,79.72,9134.0
2019-06-21 11:30:00,87.23,87.28,87.22,87.27,3679.0,79.72,79.7657,79.7109,79.7566,3679.0
2019-06-21 11:35:00,87.27,87.29,87.22,87.24,5700.0,79.7566,79.7749,79.7109,79.7292,5700.0
2019-06-21 11:40:00,87.23,87.25,87.19,87.21,2620.0,79.72,79.7383,79.6835,79.7018,2620.0
2019-06-21 11:45:00,87.21,87.23,87.19,87.23,2901.0,79.7018,79.72,79.6835,79.72,2901.0
2019-06-21 11:50:00,87.23,87.23,87.15,87.15,5647.0,79.72,79.72,79.6469,79.6469,5647.0
2019-06-21 11:55:00,87.14,87.15,87.1,87.15,21919.0,79.6378,79.6469,79.6012,79.6469,21919.0
2019-06-21 12:00:00,87.15,87.15,87.12,87.13,5752.0,79.6469,79.6469,79.6195,79.6286,5752.0
2019-06-21 12:05:00,87.14,87.14,87.1,87.12,7517.0,79.6378,79.6378,79.6012,79.6195,7517.0
2019-06-21 12:10:00,87.1,87.1,87.03,87.05,7750.0,79.6012,79.6012,79.5372,79.5555,7750.0
2019-06-21 12:15:00,87.06,87.08,87.0,87.0,17284.0,79.5647,79.5829,79.5098,79.5098,17284.0
2019-06-21 12:20:00,87.0,87.03,86.98,87.02,2485.0,79.5098,79.5372,79.4916,79.5281,2485.0
2019-06-21 12:25:00,87.03,87.08,87.03,87.08,2005.0,79.5372,79.5829,79.5372,79.5829,2005.0
2019-06-21 12:30:00,87.07,87.15,87.07,87.15,63568.0,79.5738,79.6469,79.5738,79.6469,63568.0
2019-06-21 12:35:00,87.14,87.18,87.11,87.13,11293.0,79.6378,79.6743,79.6104,79.6286,11293.0
2019-06-21 12:40:00,87.11,87.12,87.09,87.11,2104.0,79.6104,79.6195,79.5921,79.6104,2104.0
2019-06-21 12:45:00,87.13,87.16,87.13,87.14,1522.0,79.6286,79.6561,79.6286,79.6378,1522.0
2019-06-21 12:50:00,87.13,87.16,87.11,87.16,2316.0,79.6286,79.6561,79.6104,79.6561,2316.0
2019-06-21 12:55:00,87.15,87.15,87.12,87.13,2220.0,79.6469,79.6469,79.6195,79.6286,2220.0
2019-06-21 13:00:00,87.14,87.14,87.09,87.09,7432.0,79.6378,79.6378,79.5921,79.5921,7432.0
2019-06-21 13:05:00,87.08,87.08,86.95,86.95,16803.0,79.5829,79.5829,79.4641,79.4641,16803.0
2019-06-21 13:10:00,86.94,86.95,86.83,86.84,5624.0,79.455,79.4641,79.3545,79.3636,5624.0
2019-06-21 13:15:00,86.86,86.91,86.85,86.89,3843.0,79.3819,79.4276,79.3727,79.4093,3843.0
2019-06-21 13:20:00,86.9,86.9,86.83,86.83,810.0,79.4184,79.4184,79.3545,79.3545,810.0
2019-06-21 13:25:00,86.84,86.89,86.83,86.89,3901.0,79.3636,79.4093,79.3545,79.4093,3901.0
2019-06-21 13:30:00,86.9,86.92,86.89,86.91,1783.0,79.4184,79.4367,79.4093,79.4276,1783.0
2019-06-21 13:35:00,86.91,86.97,86.89,86.97,2527.0,79.4276,79.4824,79.4093,79.4824,2527.0
2019-06-21 13:40:00,86.97,86.98,86.95,86.98,1179.0,79.4824,79.4916,79.4641,79.4916,1179.0
2019-06-21 13:45:00,86.96,86.96,86.91,86.91,1413.0,79.4733,79.4733,79.4276,79.4276,1413.0
2019-06-21 13:50:00,86.91,86.93,86.9,86.93,2822.0,79.4276,79.4459,79.4184,79.4459,2822.0
2019-06-21 13:55:00,86.93,86.96,86.92,86.94,1624.0,79.4459,79.4733,79.4367,79.455,1624.0
2019-06-21 14:00:00,86.97,86.99,86.96,86.98,1804.0,79.4824,79.5007,79.4733,79.4916,1804.0
2019-06-21 14:05:00,86.97,86.97,86.94,86.94,1671.0,79.4824,79.4824,79.455,79.455,1671.0
2019-06-21 14:10:00,86.94,86.95,86.91,86.95,1940.0,79.455,79.4641,79.4276,79.4641,1940.0
2019-06-21 14:15:00,86.94,86.98,86.94,86.97,5647.0,79.455,79.4916,79.455,79.4824,5647.0
2019-06-21 14:20:00,86.97,86.97,86.92,86.92,10109.0,79.4824,79.4824,79.4367,79.4367,10109.0
2019-06-21 14:25:00,86.92,87.0,86.92,86.99,7745.0,79.4367,79.5098,79.4367,79.5007,7745.0
2019-06-21 14:30:00,86.99,87.08,86.99,87.08,3946.0,79.5007,79.5829,79.5007,79.5829,3946.0
2019-06-21 14:35:00,87.09,87.1,87.06,87.1,6867.0,79.5921,79.6012,79.5647,79.6012,6867.0
2019-06-21 14:40:00,87.12,87.14,87.07,87.07,5121.0,79.6195,79.6378,79.5738,79.5738,5121.0
2019-06-21 14:45:00,87.09,87.11,87.08,87.09,4738.0,79.5921,79.6104,79.5829,79.5921,4738.0
2019-06-21 14:50:00,87.1,87.12,87.08,87.09,1979.0,79.6012,79.6195,79.5829,79.5921,1979.0
2019-06-21 14:55:00,87.08,87.09,87.04,87.05,5261.0,79.5829,79.5921,79.5464,79.5555,5261.0
2019-06-21 15:00:00,87.05,87.08,87.04,87.08,5405.0,79.5555,79.5829,79.5464,79.5829,5405.0
2019-06-21 15:05:00,87.07,87.12,87.07,87.09,6144.0,79.5738,79.6195,79.5738,79.5921,6144.0
2019-06-21 15:10:00,87.09,87.15,87.09,87.13,7066.0,79.5921,79.6469,79.5921,79.6286,7066.0
2019-06-21 15:15:00,87.13,87.15,87.1,87.12,8994.0,79.6286,79.6469,79.6012,79.6195,8994.0
2019-06-21 15:20:00,87.12,87.12,87.04,87.04,16439.0,79.6195,79.6195,79.5464,79.5464,16439.0
2019-06-21 15:25:00,87.03,87.04,86.96,86.97,6307.0,79.5372,79.5464,79.4733,79.4824,6307.0
2019-06-21 15:30:00,86.97,86.98,86.9,86.92,9085.0,79.4824,79.4916,79.4184,79.4367,9085.0
2019-06-21 15:35:00,86.92,86.96,86.87,86.9,9641.0,79.4367,79.4733,79.391,79.4184,9641.0
2019-06-21 15:40:00,86.91,86.98,86.91,86.98,14097.0,79.4276,79.4916,79.4276,79.4916,14097.0
2019-06-21 15:45:00,86.98,87.02,86.94,87.02,13809.0,79.4916,79.5281,79.455,79.5281,13809.0
2019-06-21 15:50:00,87.03,87.03,86.88,86.96,32792.0,79.5372,79.5372,79.4002,79.4733,32792.0
2019-06-21 15:55:00,86.94,86.94,86.71,86.73,88174.0,79.455,79.455,79.2448,79.2631,88174.0
2019-06-24 09:30:00,87.11,87.4,87.0,87.32,19240.0,79.6104,79.8754,79.5098,79.8023,19240.0
2019-06-24 09:35:00,87.23,87.44,87.2,87.26,12849.0,79.72,79.912,79.6926,79.7474,12849.0
2019-06-24 09:40:00,87.21,87.42,87.2,87.28,6859.0,79.7018,79.8937,79.6926,79.7657,6859.0
2019-06-24 09:45:00,87.24,87.29,87.07,87.1,2832.0,79.7292,79.7749,79.5738,79.6012,2832.0
2019-06-24 09:50:00,87.12,87.14,87.06,87.09,2502.0,79.6195,79.6378,79.5647,79.5921,2502.0
2019-06-24 09:55:00,87.13,87.13,86.94,86.95,2250.0,79.6286,79.6286,79.455,79.4641,2250.0
2019-06-24 10:00:00,86.97,87.01,86.92,87.0,2206.0,79.4824,79.519,79.4367,79.5098,2206.0
2019-06-24 10:05:00,87.06,87.12,87.01,87.1,11563.0,79.5647,79.6195,79.519,79.6012,11563.0
2019-06-24 10:10:00,87.07,87.09,87.04,87.06,2601.0,79.5738,79.5921,79.5464,79.5647,2601.0
2019-06-24 10:15:00,87.04,87.11,87.0,87.1,3435.0,79.5464,79.6104,79.5098,79.6012,3435.0
2019-06-24 10:20:00,87.1,87.11,87.06,87.06,2800.0,79.6012,79.6104,79.5647,79.5647,2800.0
2019-06-24 10:25:00,87.07,87.14,87.07,87.13,2715.0,79.5738,79.6378,79.5738,79.6286,2715.0
2019-06-24 10:30:00,87.13,87.13,87.03,87.03,5402.0,79.6286,79.6286,79.5372,79.5372,5402.0
2019-06-24 10:35:00,87.05,87.12,87.05,87.12,2313.0,79.5555,79.6195,79.5555,79.6195,2313.0
2019-06-24 10:40:00,87.12,87.24,87.12,87.24,4933.0,79.6195,79.7292,79.6195,79.7292,4933.0
2019-06-24 10:45:00,87.2,87.25,87.15,87.2,2307.0,79.6926,79.7383,79.6469,79.6926,2307.0
2019-06-24 10:50:00,87.22,87.22,87.12,87.21,3748.0,79.7109,79.7109,79.6195,79.7018,3748.0
2019-06-24 10:55:00,87.23,87.23,87.2,87.2,3941.0,79.72,79.72,79.6926,79.6926,3941.0
2019-06-24 11:00:00,87.21,87.27,87.21,87.22,4034.0,79.7018,79.7566,79.7018,79.7109,4034.0
2019-06-24 11:05:00,87.22,87.27,87.17,87.25,4501.0,79.7109,79.7566,79.6652,79.7383,4501.0
2019-06-24 11:10:00,87.27,87.31,87.22,87.27,3905.0,79.7566,79.7931,79.7109,79.7566,3905.0
2019-06-24 11:15:00,87.27,87.31,87.26,87.3,4002.0,79.7566,79.7931,79.7474,79.784,4002.0
2019-06-24 11:20:00,87.33,87.37,87.33,87.34,5875.0,79.8114,79.848,79.8114,79.8206,5875.0
2019-06-24 11:25:00,87.36,87.51,87.36,87.51,6302.0,79.8388,79.9759,79.8388,79.9759,6302.0
2019-06-24 11:30:00,87.49,87.52,87.43,87.51,65539.0,79.9576,79.9851,79.9028,79.9759,65539.0
2019-06-24 11:35:00,87.51,87.54,87.49,87.54,5751.0,79.9759,80.0033,79.9576,80.0033,5751.0
2019-06-24 11:40:00,87.53,87.54,87.5,87.52,3540.0,79.9942,80.0033,79.9668,79.9851,3540.0
2019-06-24 11:45:00,87.49,87.59,87.48,87.56,3200.0,79.9576,80.049,79.9485,80.0216,3200.0
2019-06-24 11:50:00,87.55,87.64,87.55,87.59,7057.0,80.0125,80.0947,80.0125,80.049,7057.0
2019-06-24 11:55:00,87.6,87.72,87.58,87.72,8843.0,80.0582,80.1678,80.0399,80.1678,8843.0
2019-06-24 12:00:00,87.7,87.77,87.7,87.76,6868.0,80.1496,80.2135,80.1496,80.2044,6868.0
2019-06-24 12:05:00,87.76,87.77,87.72,87.72,5325.0,80.2044,80.2135,80.1678,80.1678,5325.0
2019-06-24 12:10:00,87.72,87.72,87.66,87.69,2145.0,80.1678,80.1678,80.113,80.1404,2145.0
2019-06-24 12:15:00,87.68,87.7,87.65,87.66,2401.0,80.1313,80.1496,80.1039,80.113,2401.0
2019-06-24 12:20:00,87.67,87.69,87.66,87.68,1400.0,80.1221,80.1404,80.113,80.1313,1400.0
2019-06-24 12:25:00,87.69,87.71,87.67,87.68,2102.0,80.1404,80.1587,80.1221,80.1313,2102.0
2019-06-24 12:30:00,87.68,87.72,87.62,87.62,4417.0,80.1313,80.1678,80.0765,80.0765,4417.0
2019-06-24 12:35:00,87.59,87.64,87.59,87.6,3100.0,80.049,80.0947,80.049,80.0582,3100.0
2019-06-24 12:40:00,87.61,87.61,87.53,87.53,1700.0,80.0673,80.0673,79.9942,79.9942,1700.0
2019-06-24 12:45:00,87.55,87.56,87.52,87.53,2563.0,80.0125,80.0216,79.9851,79.9942,2563.0
2019-06-24 12:50:00,87.53,87.54,87.47,87.48,2604.0,79.9942,80.0033,79.9394,79.9485,2604.0
2019-06-24 12:55:00,87.49,87.54,87.46,87.46,3477.0,79.9576,80.0033,79.9302,79.9302,3477.0
2019-06-24 13:00:00,87.45,87.49,87.41,87.49,2233.0,79.9211,79.9576,79.8845,79.9576,2233.0
2019-06-24 13:05:00,87.49,87.53,87.49,87.52,3875.0,79.9576,79.9942,79.9576,79.9851,3875.0
2019-06-24 13:10:00,87.5,87.55,87.5,87.51,5741.0,79.9668,80.0125,79.9668,79.9759,5741.0
2019-06-24 13:15:00,87.51,87.52,87.47,87.48,2831.0,79.9759,79.9851,79.9394,79.9485,2831.0
2019-06-24 13:20:00,87.47,87.48,87.43,87.45,3780.0,79.9394,79.9485,79.9028,79.9211,3780.0
2019-06-24 13:25:00,87.46,87.49,87.43,87.49,3507.0,79.9302,79.9576,79.9028,79.9576,3507.0
2019-06-24 13:30:00,87.49,87.5,87.46,87.48,3350.0,79.9576,79.9668,79.9302,79.9485,3350.0
2019-06-24 13:35:00,87.47,87.5,87.46,87.46,3213.0,79.9394,79.9668,79.9302,79.9302,3213.0
2019-06-24 13:40:00,87.47,87.48,87.45,87.45,2102.0,79.9394,79.9485,79.9211,79.9211,2102.0
2019-06-24 13:45:00,87.47,87.47,87.39,87.39,6094.0,79.9394,79.9394,79.8663,79.8663,6094.0
2019-06-24 13:50:00,87.39,87.39,87.33,87.33,2245.0,79.8663,79.8663,79.8114,79.8114,2245.0
2019-06-24 13:55:00,87.34,87.39,87.34,87.39,6078.0,79.8206,79.8663,79.8206,79.8663,6078.0
2019-06-24 14:00:00,87.4,87.43,87.4,87.4,4595.0,79.8754,79.9028,79.8754,79.8754,4595.0
2019-06-24 14:05:00,87.4,87.41,87.38,87.38,4911.0,79.8754,79.8845,79.8571,79.8571,4911.0
2019-06-24 14:10:00,87.39,87.39,87.32,87.33,5099.0,79.8663,79.8663,79.8023,79.8114,5099.0
2019-06-24 14:15:00,87.33,87.36,87.3,87.33,5483.0,79.8114,79.8388,79.784,79.8114,5483.0
2019-06-24 14:20:00,87.32,87.33,87.27,87.31,2840.0,79.8023,79.8114,79.7566,79.7931,2840.0
2019-06-24 14:25:00,87.31,87.31,87.24,87.26,3637.0,79.7931,79.7931,79.7292,79.7474,3637.0
2019-06-24 14:30:00,87.28,87.34,87.25,87.25,4133.0,79.7657,79.8206,79.7383,79.7383,4133.0
2019-06-24 14:35:00,87.25,87.27,87.24,87.24,2881.0,79.7383,79.7566,79.7292,79.7292,2881.0
2019-06-24 14:40:00,87.25,87.29,87.24,87.24,4502.0,79.7383,79.7749,79.7292,79.7292,4502.0
2019-06-24 14:45:00,87.27,87.34,87.26,87.33,4888.0,79.7566,79.8206,79.7474,79.8114,4888.0
2019-06-24 14:50:00,87.34,87.34,87.28,87.3,5534.0,79.8206,79.8206,79.7657,79.784,5534.0
2019-06-24 14:55:00,87.3,87.34,87.25,87.28,7463.0,79.784,79.8206,79.7383,79.7657,7463.0
2019-06-24 15:00:00,87.28,87.3,87.24,87.26,5035.0,79.7657,79.784,79.7292,79.7474,5035.0
2019-06-24 15:05:00,87.27,87.28,87.24,87.26,5699.0,79.7566,79.7657,79.7292,79.7474,5699.0
2019-06-24 15:10:00,87.26,87.34,87.24,87.32,8644.0,79.7474,79.8206,79.7292,79.8023,8644.0
2019-06-24 15:15:00,87.33,87.33,87.28,87.31,10233.0,79.8114,79.8114,79.7657,79.7931,10233.0
2019-06-24 15:20:00,87.31,87.37,87.3,87.33,15854.0,79.7931,79.848,79.784,79.8114,15854.0
2019-06-24 15:25:00,87.33,87.34,87.28,87.28,10036.0,79.8114,79.8206,79.7657,79.7657,10036.0
2019-06-24 15:30:00,87.29,87.3,87.26,87.26,12608.0,79.7749,79.784,79.7474,79.7474,12608.0
2019-06-24 15:35:00,87.27,87.28,87.23,87.27,15192.0,79.7566,79.7657,79.72,79.7566,15192.0
2019-06-24 15:40:00,87.28,87.3,87.27,87.28,15270.0,79.7657,79.784,79.7566,79.7657,15270.0
2019-06-24 15:45:00,87.28,87.3,87.26,87.26,21155.0,79.7657,79.784,79.7474,79.7474,21155.0
2019-06-24 15:50:00,87.26,87.31,87.24,87.24,42329.0,79.7474,79.7931,79.7292,79.7292,42329.0
2019-06-24 15:55:00,87.25,87.32,87.18,87.27,74683.0,79.7383,79.8023,79.6743,79.7566,74683.0
2019-06-25 09:30:00,87.74,87.78,87.31,87.47,19293.0,80.1861,80.2227,79.7931,79.9394,19293.0
2019-06-25 09:35:00,87.47,87.47,87.26,87.26,3618.0,79.9394,79.9394,79.7474,79.7474,3618.0
2019-06-25 09:40:00,87.27,87.27,87.22,87.27,2347.0,79.7566,79.7566,79.7109,79.7566,2347.0
2019-06-25 09:45:00,87.25,87.28,87.19,87.27,4781.0,79.7383,79.7657,79.6835,79.7566,4781.0
2019-06-25 09:50:00,87.27,87.4,87.24,87.34,3768.0,79.7566,79.8754,79.7292,79.8206,3768.0
2019-06-25 09:55:00,87.33,87.39,87.32,87.36,5970.0,79.8114,79.8663,79.8023,79.8388,5970.0
2019-06-25 10:00:00,87.32,87.39,87.3,87.31,8266.0,79.8023,79.8663,79.784,79.7931,8266.0
2019-06-25 10:05:00,87.31,87.31,87.2,87.28,8770.0,79.7931,79.7931,79.6926,79.7657,8770.0
2019-06-25 10:10:00,87.29,87.3,87.17,87.28,5838.0,79.7749,79.784,79.6652,79.7657,5838.0
2019-06-25 10:15:00,87.28,87.28,87.2,87.22,1079.0,79.7657,79.7657,79.6926,79.7109,1079.0
2019-06-25 10:20:00,87.19,87.21,87.13,87.16,4878.0,79.6835,79.7018,79.6286,79.6561,4878.0
2019-06-25 10:25:00,87.23,87.26,87.18,87.25,2253.0,79.72,79.7474,79.6743,79.7383,2253.0
2019-06-25 10:30:00,87.21,87.3,87.21,87.29,4141.0,79.7018,79.784,79.7018,79.7749,4141.0
2019-06-25 10:35:00,87.28,87.33,87.19,87.19,4212.0,79.7657,79.8114,79.6835,79.6835,4212.0
2019-06-25 10:40:00,87.22,87.29,87.19,87.29,1900.0,79.7109,79.7749,79.6835,79.7749,1900.0
2019-06-25 10:45:00,87.26,87.27,87.21,87.21,3911.0,79.7474,79.7566,79.7018,79.7018,3911.0
2019-06-25 10:50:00,87.25,87.29,87.24,87.26,3372.0,79.7383,79.7749,79.7292,79.7474,3372.0
2019-06-25 10:55:00,87.27,87.38,87.27,87.38,4923.0,79.7566,79.8571,79.7566,79.8571,4923.0
2019-06-25 11:00:00,87.34,87.35,87.29,87.29,5913.0,79.8206,79.8297,79.7749,79.7749,5913.0
2019-06-25 11:05:00,87.32,87.36,87.27,87.36,3000.0,79.8023,79.8388,79.7566,79.8388,3000.0
2019-06-25 11:10:00,87.37,87.43,87.37,87.4,6901.0,79.848,79.9028,79.848,79.8754,6901.0
2019-06-25 11:15:00,87.42,87.46,87.39,87.46,6170.0,79.8937,79.9302,79.8663,79.9302,6170.0
2019-06-25 11:20:00,87.46,87.48,87.41,87.45,8984.0,79.9302,79.9485,79.8845,79.9211,8984.0
2019-06-25 11:25:00,87.45,87.45,87.34,87.35,6787.0,79.9211,79.9211,79.8206,79.8297,6787.0
2019-06-25 11:30:00,87.37,87.42,87.36,87.39,3761.0,79.848,79.8937,79.8388,79.8663,3761.0
2019-06-25 11:35:00,87.4,87.44,87.39,87.44,3452.0,79.8754,79.912,79.8663,79.912,3452.0
2019-06-25 11:40:00,87.44,87.45,87.39,87.42,4824.0,79.912,79.9211,79.8663,79.8937,4824.0
2019-06-25 11:45:00,87.4,87.44,87.4,87.41,3625.0,79.8754,79.912,79.8754,79.8845,3625.0
2019-06-25 11:50:00,87.44,87.45,87.4,87.43,7000.0,79.912,79.9211,79.8754,79.9028,7000.0
2019-06-25 11:55:00,87.46,87.48,87.42,87.42,4791.0,79.9302,79.9485,79.8937,79.8937,4791.0
2019-06-25 12:00:00,87.42,87.43,87.4,87.42,3300.0,79.8937,79.9028,79.8754,79.8937,3300.0
2019-06-25 12:05:00,87.42,87.43,87.37,87.37,5957.0,79.8937,79.9028,79.848,79.848,5957.0
2019-06-25 12:10:00,87.36,87.36,87.32,87.36,4050.0,79.8388,79.8388,79.8023,79.8388,4050.0
2019-06-25 12:15:00,87.37,87.37,87.29,87.31,4149.0,79.848,79.848,79.7749,79.7931,4149.0
2019-06-25 12:20:00,87.29,87.31,87.29,87.31,725.0,79.7749,79.7931,79.7749,79.7931,725.0
2019-06-25 12:25:00,87.3,87.34,87.29,87.33,4988.0,79.784,79.8206,79.7749,79.8114,4988.0
2019-06-25 12:30:00,87.35,87.36,87.32,87.34,1526.0,79.8297,79.8388,79.8023,79.8206,1526.0
2019-06-25 12:35:00,87.33,87.33,87.23,87.25,4061.0,79.8114,79.8114,79.72,79.7383,4061.0
2019-06-25 12:40:00,87.23,87.23,87.17,87.17,3400.0,79.72,79.72,79.6652,79.6652,3400.0
2019-06-25 12:45:00,87.17,87.24,87.17,87.23,2267.0,79.6652,79.7292,79.6652,79.72,2267.0
2019-06-25 12:50:00,87.25,87.3,87.24,87.3,3376.0,79.7383,79.784,79.7292,79.784,3376.0
2019-06-25 12:55:00,87.31,87.31,87.27,87.28,1405.0,79.7931,79.7931,79.7566,79.7657,1405.0
2019-06-25 13:00:00,87.27,87.28,87.13,87.2,6050.0,79.7566,79.7657,79.6286,79.6926,6050.0
2019-06-25 13:05:00,87.17,87.21,87.16,87.21,1000.0,79.6652,79.7018,79.6561,79.7018,1000.0
2019-06-25 13:10:00,87.21,87.23,87.21,87.23,227.0,79.7018,79.72,79.7018,79.72,227.0
2019-06-25 13:15:00,87.25,87.28,87.23,87.26,3909.0,79.7383,79.7657,79.72,79.7474,3909.0
2019-06-25 13:20:00,87.26,87.29,87.24,87.29,3091.0,79.7474,79.7749,79.7292,79.7749,3091.0
2019-06-25 13:25:00,87.27,87.33,87.26,87.33,2500.0,79.7566,79.8114,79.7474,79.8114,2500.0
2019-06-25 13:30:00,87.32,87.39,87.32,87.39,3073.0,79.8023,79.8663,79.8023,79.8663,3073.0
2019-06-25 13:35:00,87.39,87.41,87.31,87.33,1525.0,79.8663,79.8845,79.7931,79.8114,1525.0
2019-06-25 13:40:00,87.32,87.32,87.31,87.32,2339.0,79.8023,79.8023,79.7931,79.8023,2339.0
2019-06-25 13:45:00,87.33,87.34,87.3,87.31,1504.0,79.8114,79.8206,79.784,79.7931,1504.0
2019-06-25 13:50:00,87.3,87.31,87.25,87.27,1863.0,79.784,79.7931,79.7383,79.7566,1863.0
2019-06-25 13:55:00,87.26,87.26,87.19,87.22,4296.0,79.7474,79.7474,79.6835,79.7109,4296.0
2019-06-25 14:00:00,87.23,87.23,87.17,87.17,3801.0,79.72,79.72,79.6652,79.6652,3801.0
2019-06-25 14:05:00,87.18,87.2,87.16,87.19,2003.0,79.6743,79.6926,79.6561,79.6835,2003.0
2019-06-25 14:10:00,87.2,87.23,87.2,87.22,2500.0,79.6926,79.72,79.6926,79.7109,2500.0
2019-06-25 14:15:00,87.22,87.28,87.22,87.28,4975.0,79.7109,79.7657,79.7109,79.7657,4975.0
2019-06-25 14:20:00,87.28,87.29,87.26,87.28,4028.0,79.7657,79.7749,79.7474,79.7657,4028.0
2019-06-25 14:25:00,87.27,87.27,87.23,87.23,3416.0,79.7566,79.7566,79.72,79.72,3416.0
2019-06-25 14:30:00,87.23,87.23,87.12,87.12,4589.0,79.72,79.72,79.6195,79.6195,4589.0
2019-06-25 14:35:00,87.12,87.12,87.04,87.1,3846.0,79.6195,79.6195,79.5464,79.6012,3846.0
2019-06-25 14:40:00,87.11,87.14,87.11,87.13,4441.0,79.6104,79.6378,79.6104,79.6286,4441.0
2019-06-25 14:45:00,87.12,87.19,87.12,87.17,3024.0,79.6195,79.6835,79.6195,79.6652,3024.0
2019-06-25 14:50:00,87.18,87.19,87.11,87.14,6153.0,79.6743,79.6835,79.6104,79.6378,6153.0
2019-06-25 14:55:00,87.14,87.18,87.11,87.13,4712.0,79.6378,79.6743,79.6104,79.6286,4712.0
2019-06-25 15:00:00,87.15,87.23,87.14,87.23,3665.0,79.6469,79.72,79.6378,79.72,3665.0
2019-06-25 15:05:00,87.23,87.32,87.22,87.31,6324.0,79.72,79.8023,79.7109,79.7931,6324.0
2019-06-25 15:10:00,87.31,87.36,87.27,87.27,8860.0,79.7931,79.8388,79.7566,79.7566,8860.0
2019-06-25 15:15:00,87.24,87.24,87.2,87.2,3039.0,79.7292,79.7292,79.6926,79.6926,3039.0
2019-06-25 15:20:00,87.22,87.32,87.22,87.3,4689.0,79.7109,79.8023,79.7109,79.784,4689.0
2019-06-25 15:25:00,87.3,87.36,87.29,87.3,9014.0,79.784,79.8388,79.7749,79.784,9014.0
2019-06-25 15:30:00,87.3,87.3,87.21,87.24,7927.0,79.784,79.784,79.7018,79.7292,7927.0
2019-06-25 15:35:00,87.24,87.25,87.17,87.17,14225.0,79.7292,79.7383,79.6652,79.6652,14225.0
2019-06-25 15:40:00,87.17,87.17,87.03,87.03,14989.0,79.6652,79.6652,79.5372,79.5372,14989.0
2019-06-25 15:45:00,87.03,87.03,86.87,86.91,21991.0,79.5372,79.5372,79.391,79.4276,21991.0
2019-06-25 15:50:00,86.91,86.91,86.8,86.81,28647.0,79.4276,79.4276,79.3271,79.3362,28647.0
2019-06-25 15:55:00,86.8,86.9,86.79,86.87,78588.0,79.3271,79.4184,79.3179,79.391,78588.0
2019-06-26 09:30:00,86.76,86.89,86.67,86.76,11112.0,79.2905,79.4093,79.2082,79.2905,11112.0
2019-06-26 09:35:00,86.74,86.74,86.56,86.58,2899.0,79.2722,79.2722,79.1077,79.126,2899.0
2019-06-26 09:40:00,86.66,86.66,86.4,86.64,3199.0,79.1991,79.1991,78.9615,79.1808,3199.0
2019-06-26 09:45:00,86.67,86.67,86.34,86.41,4409.0,79.2082,79.2082,78.9067,78.9706,4409.0
2019-06-26 09:50:00,86.42,86.44,86.19,86.19,4450.0,78.9798,78.998,78.7696,78.7696,4450.0
2019-06-26 09:55:00,86.19,86.33,86.19,86.29,8339.0,78.7696,78.8975,78.7696,78.861,8339.0
2019-06-26 10:00:00,86.28,86.28,86.13,86.13,5238.0,78.8518,78.8518,78.7147,78.7147,5238.0
2019-06-26 10:05:00,86.18,86.18,85.98,86.0,11261.0,78.7604,78.7604,78.5776,78.5959,11261.0
2019-06-26 10:10:00,86.0,86.03,85.88,85.94,6577.0,78.5959,78.6233,78.4863,78.5411,6577.0
2019-06-26 10:15:00,85.92,85.92,85.59,85.6,7746.0,78.5228,78.5228,78.2212,78.2304,7746.0
2019-06-26 10:20:00,85.58,85.67,85.53,85.62,9540.0,78.2121,78.2943,78.1664,78.2486,9540.0
2019-06-26 10:25:00,85.59,85.67,85.51,85.53,8110.0,78.2212,78.2943,78.1481,78.1664,8110.0
2019-06-26 10:30:00,85.53,85.53,85.38,85.42,12905.0,78.1664,78.1664,78.0293,78.0659,12905.0
2019-06-26 10:35:00,85.44,85.47,85.34,85.35,14204.0,78.0841,78.1116,77.9927,78.0019,14204.0
2019-06-26 10:40:00,85.37,85.46,85.35,85.35,14072.0,78.0202,78.1024,78.0019,78.0019,14072.0
2019-06-26 10:45:00,85.39,85.61,85.35,85.57,18112.0,78.0384,78.2395,78.0019,78.2029,18112.0
2019-06-26 10:50:00,85.57,85.58,85.42,85.43,6184.0,78.2029,78.2121,78.0659,78.075,6184.0
2019-06-26 10:55:00,85.41,85.45,85.34,85.44,12789.0,78.0567,78.0933,77.9927,78.0841,12789.0
2019-06-26 11:00:00,85.48,85.61,85.46,85.61,11190.0,78.1207,78.2395,78.1024,78.2395,11190.0
2019-06-26 11:05:00,85.61,85.61,85.47,85.47,5109.0,78.2395,78.2395,78.1116,78.1116,5109.0
2019-06-26 11:10:00,85.47,85.51,85.4,85.42,5412.0,78.1116,78.1481,78.0476,78.0659,5412.0
2019-06-26 11:15:00,85.43,85.5,85.3,85.31,5144.0,78.075,78.139,77.9562,77.9653,5144.0
2019-06-26 11:20:00,85.31,85.42,85.31,85.38,7203.0,77.9653,78.0659,77.9653,78.0293,7203.0
2019-06-26 11:25:00,85.38,85.5,85.36,85.5,8759.0,78.0293,78.139,78.011,78.139,8759.0
2019-06-26 11:30:00,85.47,85.52,85.44,85.52,5979.0,78.1116,78.1573,78.0841,78.1573,5979.0
2019-06-26 11:35:00,85.55,85.56,85.52,85.55,5951.0,78.1847,78.1938,78.1573,78.1847,5951.0
2019-06-26 11:40:00,85.55,85.7,85.53,85.7,7175.0,78.1847,78.3218,78.1664,78.3218,7175.0
2019-06-26 11:45:00,85.72,85.74,85.6,85.62,11991.0,78.34,78.3583,78.2304,78.2486,11991.0
2019-06-26 11:50:00,85.63,85.72,85.6,85.71,9000.0,78.2578,78.34,78.2304,78.3309,9000.0
2019-06-26 11:55:00,85.71,85.74,85.68,85.73,3862.0,78.3309,78.3583,78.3035,78.3492,3862.0
2019-06-26 12:00:00,85.76,85.77,85.73,85.74,9177.0,78.3766,78.3857,78.3492,78.3583,9177.0
2019-06-26 12:05:00,85.76,85.85,85.75,85.84,3201.0,78.3766,78.4588,78.3674,78.4497,3201.0
2019-06-26 12:10:00,85.84,85.84,85.8,85.81,3978.0,78.4497,78.4497,78.4131,78.4223,3978.0
2019-06-26 12:15:00,85.8,85.8,85.73,85.77,3699.0,78.4131,78.4131,78.3492,78.3857,3699.0
2019-06-26 12:20:00,85.75,85.8,85.73,85.8,3501.0,78.3674,78.4131,78.3492,78.4131,3501.0
2019-06-26 12:25:00,85.81,85.82,85.72,85.72,3269.0,78.4223,78.4314,78.34,78.34,3269.0
2019-06-26 12:30:00,85.74,85.77,85.72,85.76,4419.0,78.3583,78.3857,78.34,78.3766,4419.0
2019-06-26 12:35:00,85.76,85.77,85.73,85.73,2175.0,78.3766,78.3857,78.3492,78.3492,2175.0
2019-06-26 12:40:00,85.72,85.74,85.69,85.74,4273.0,78.34,78.3583,78.3126,78.3583,4273.0
2019-06-26 12:45:00,85.73,85.74,85.68,85.68,2252.0,78.3492,78.3583,78.3035,78.3035,2252.0
2019-06-26 12:50:00,85.69,85.73,85.68,85.69,3252.0,78.3126,78.3492,78.3035,78.3126,3252.0
2019-06-26 12:55:00,85.7,85.75,85.68,85.71,9133.0,78.3218,78.3674,78.3035,78.3309,9133.0
2019-06-26 13:00:00,85.71,85.71,85.6,85.64,14985.0,78.3309,78.3309,78.2304,78.2669,14985.0
2019-06-26 13:05:00,85.63,85.65,85.6,85.61,11615.0,78.2578,78.2761,78.2304,78.2395,11615.0
2019-06-26 13:10:00,85.58,85.6,85.57,85.6,4471.0,78.2121,78.2304,78.2029,78.2304,4471.0
2019-06-26 13:15:00,85.59,85.59,85.5,85.53,20116.0,78.2212,78.2212,78.139,78.1664,20116.0
2019-06-26 13:20:00,85.54,85.58,85.54,85.55,3770.0,78.1755,78.2121,78.1755,78.1847,3770.0
2019-06-26 13:25:00,85.54,85.54,85.49,85.49,3023.0,78.1755,78.1755,78.1298,78.1298,3023.0
2019-06-26 13:30:00,85.48,85.51,85.47,85.49,4880.0,78.1207,78.1481,78.1116,78.1298,4880.0
2019-06-26 13:35:00,85.48,85.51,85.46,85.49,4524.0,78.1207,78.1481,78.1024,78.1298,4524.0
2019-06-26 13:40:00,85.5,85.5,85.47,85.5,4839.0,78.139,78.139,78.1116,78.139,4839.0
2019-06-26 13:45:00,85.5,85.5,85.46,85.47,2569.0,78.139,78.139,78.1024,78.1116,2569.0
2019-06-26 13:50:00,85.48,85.5,85.46,85.47,4520.0,78.1207,78.139,78.1024,78.1116,4520.0
2019-06-26 13:55:00,85.49,85.51,85.47,85.5,5890.0,78.1298,78.1481,78.1116,78.139,5890.0
2019-06-26 14:00:00,85.51,85.52,85.47,85.51,7818.0,78.1481,78.1573,78.1116,78.1481,7818.0
2019-06-26 14:05:00,85.5,85.53,85.47,85.5,5534.0,78.139,78.1664,78.1116,78.139,5534.0
2019-06-26 14:10:00,85.49,85.51,85.45,85.5,11541.0,78.1298,78.1481,78.0933,78.139,11541.0
2019-06-26 14:15:00,85.5,85.56,85.47,85.49,7987.0,78.139,78.1938,78.1116,78.1298,7987.0
2019-06-26 14:20:00,85.49,85.5,85.43,85.46,7556.0,78.1298,78.139,78.075,78.1024,7556.0
2019-06-26 14:25:00,85.45,85.46,85.4,85.43,9932.0,78.0933,78.1024,78.0476,78.075,9932.0
2019-06-26 14:30:00,85.43,85.43,85.31,85.37,18957.0,78.075,78.075,77.9653,78.0202,18957.0
2019-06-26 14:35:00,85.37,85.37,85.22,85.27,8496.0,78.0202,78.0202,77.8831,77.9288,8496.0
2019-06-26 14:40:00,85.31,85.31,85.2,85.22,1933.0,77.9653,77.9653,77.8648,77.8831,1933.0
2019-06-26 14:45:00,85.2,85.31,85.2,85.29,4859.0,77.8648,77.9653,77.8648,77.9471,4859.0
2019-06-26 14:50:00,85.31,85.36,85.28,85.28,3037.0,77.9653,78.011,77.9379,77.9379,3037.0
2019-06-26 14:55:00,85.31,85.41,85.31,85.41,5310.0,77.9653,78.0567,77.9653,78.0567,5310.0
2019-06-26 15:00:00,85.41,85.47,85.41,85.45,12526.0,78.0567,78.1116,78.0567,78.0933,12526.0
2019-06-26 15:05:00,85.43,85.44,85.36,85.4,14312.0,78.075,78.0841,78.011,78.0476,14312.0
2019-06-26 15:10:00,85.41,85.43,85.39,85.43,5131.0,78.0567,78.075,78.0384,78.075,5131.0
2019-06-26 15:15:00,85.43,85.45,85.38,85.38,9942.0,78.075,78.0933,78.0293,78.0293,9942.0
2019-06-26 15:20:00,85.38,85.43,85.38,85.43,9966.0,78.0293,78.075,78.0293,78.075,9966.0
2019-06-26 15:25:00,85.43,85.45,85.4,85.42,9836.0,78.075,78.0933,78.0476,78.0659,9836.0
2019-06-26 15:30:00,85.41,85.48,85.4,85.46,26662.0,78.0567,78.1207,78.0476,78.1024,26662.0
2019-06-26 15:35:00,85.47,85.6,85.46,85.59,10548.0,78.1116,78.2304,78.1024,78.2212,10548.0
2019-06-26 15:40:00,85.59,85.67,85.59,85.59,19712.0,78.2212,78.2943,78.2212,78.2212,19712.0
2019-06-26 15:45:00,85.59,85.59,85.53,85.56,15144.0,78.2212,78.2212,78.1664,78.1938,15144.0
2019-06-26 15:50:00,85.56,85.6,85.5,85.5,22997.0,78.1938,78.2304,78.139,78.139,22997.0
2019-06-26 15:55:00,85.51,85.59,85.48,85.49,54797.0,78.1481,78.2212,78.1207,78.1298,54797.0
2019-06-27 09:30:00,85.65,86.03,85.65,85.99,12511.0,78.2761,78.6233,78.2761,78.5868,12511.0
2019-06-27 09:35:00,86.01,86.07,85.92,86.02,2100.0,78.6051,78.6599,78.5228,78.6142,2100.0
2019-06-27 09:40:00,86.07,86.13,85.99,86.12,8118.0,78.6599,78.7147,78.5868,78.7056,8118.0
2019-06-27 09:45:00,86.15,86.17,85.92,85.96,9880.0,78.733,78.7513,78.5228,78.5594,9880.0
2019-06-27 09:50:00,85.95,86.05,85.95,86.03,1669.0,78.5502,78.6416,78.5502,78.6233,1669.0
2019-06-27 09:55:00,86.09,86.15,86.02,86.04,6585.0,78.6782,78.733,78.6142,78.6325,6585.0
2019-06-27 10:00:00,86.0,86.14,85.96,86.08,4100.0,78.5959,78.7239,78.5594,78.669,4100.0
2019-06-27 10:05:00,86.08,86.12,86.01,86.02,7286.0,78.669,78.7056,78.6051,78.6142,7286.0
2019-06-27 10:10:00,86.04,86.04,85.94,85.99,1849.0,78.6325,78.6325,78.5411,78.5868,1849.0
2019-06-27 10:15:00,86.0,86.02,85.95,85.96,3601.0,78.5959,78.6142,78.5502,78.5594,3601.0
2019-06-27 10:20:00,85.98,86.05,85.97,86.03,4432.0,78.5776,78.6416,78.5685,78.6233,4432.0
2019-06-27 10:25:00,86.06,86.08,86.04,86.07,3922.0,78.6508,78.669,78.6325,78.6599,3922.0
2019-06-27 10:30:00,86.09,86.19,86.09,86.15,5841.0,78.6782,78.7696,78.6782,78.733,5841.0
2019-06-27 10:35:00,86.13,86.17,86.1,86.17,2467.0,78.7147,78.7513,78.6873,78.7513,2467.0
2019-06-27 10:40:00,86.15,86.17,86.13,86.17,4424.0,78.733,78.7513,78.7147,78.7513,4424.0
2019-06-27 10:45:00,86.14,86.27,86.13,86.23,6438.0,78.7239,78.8427,78.7147,78.8061,6438.0
2019-06-27 10:50:00,86.2,86.22,86.17,86.19,2045.0,78.7787,78.797,78.7513,78.7696,2045.0
2019-06-27 10:55:00,86.17,86.2,86.11,86.14,5458.0,78.7513,78.7787,78.6965,78.7239,5458.0
2019-06-27 11:00:00,86.11,86.14,86.04,86.12,5991.0,78.6965,78.7239,78.6325,78.7056,5991.0
2019-06-27 11:05:00,86.13,86.15,86.11,86.15,2700.0,78.7147,78.733,78.6965,78.733,2700.0
2019-06-27 11:10:00,86.13,86.14,86.09,86.09,1403.0,78.7147,78.7239,78.6782,78.6782,1403.0
2019-06-27 11:15:00,86.09,86.16,86.05,86.12,11605.0,78.6782,78.7422,78.6416,78.7056,11605.0
2019-06-27 11:20:00,86.12,86.14,86.04,86.05,9577.0,78.7056,78.7239,78.6325,78.6416,9577.0
2019-06-27 11:25:00,86.06,86.09,86.02,86.02,2454.0,78.6508,78.6782,78.6142,78.6142,2454.0
2019-06-27 11:30:00,86.03,86.15,86.03,86.11,8439.0,78.6233,78.733,78.6233,78.6965,8439.0
2019-06-27 11:35:00,86.12,86.17,86.11,86.15,4879.0,78.7056,78.7513,78.6965,78.733,4879.0
2019-06-27 11:40:00,86.14,86.15,86.1,86.11,3733.0,78.7239,78.733,78.6873,78.6965,3733.0
2019-06-27 11:45:00,86.1,86.15,86.07,86.15,6171.0,78.6873,78.733,78.6599,78.733,6171.0
2019-06-27 11:50:00,86.14,86.17,86.14,86.17,6961.0,78.7239,78.7513,78.7239,78.7513,6961.0
2019-06-27 11:55:00,86.17,86.17,86.14,86.17,3890.0,78.7513,78.7513,78.7239,78.7513,3890.0
2019-06-27 12:00:00,86.16,86.16,86.09,86.14,15157.0,78.7422,78.7422,78.6782,78.7239,15157.0
2019-06-27 12:05:00,86.14,86.18,86.14,86.18,5346.0,78.7239,78.7604,78.7239,78.7604,5346.0
2019-06-27 12:10:00,86.19,86.31,86.18,86.27,47811.0,78.7696,78.8792,78.7604,78.8427,47811.0
2019-06-27 12:15:00,86.27,86.27,86.19,86.24,33768.0,78.8427,78.8427,78.7696,78.8153,33768.0
2019-06-27 12:20:00,86.23,86.27,86.2,86.22,10233.0,78.8061,78.8427,78.7787,78.797,10233.0
2019-06-27 12:25:00,86.21,86.29,86.2,86.26,22194.0,78.7878,78.861,78.7787,78.8335,22194.0
2019-06-27 12:30:00,86.27,86.4,86.27,86.39,4117.0,78.8427,78.9615,78.8427,78.9523,4117.0
2019-06-27 12:35:00,86.38,86.43,86.37,86.4,7903.0,78.9432,78.9889,78.9341,78.9615,7903.0
2019-06-27 12:40:00,86.42,86.42,86.28,86.29,12099.0,78.9798,78.9798,78.8518,78.861,12099.0
2019-06-27 12:45:00,86.28,86.34,86.27,86.33,8589.0,78.8518,78.9067,78.8427,78.8975,8589.0
2019-06-27 12:50:00,86.33,86.33,86.28,86.28,4251.0,78.8975,78.8975,78.8518,78.8518,4251.0
2019-06-27 12:55:00,86.28,86.29,86.25,86.28,7971.0,78.8518,78.861,78.8244,78.8518,7971.0
2019-06-27 13:00:00,86.28,86.3,86.25,86.26,2688.0,78.8518,78.8701,78.8244,78.8335,2688.0
2019-06-27 13:05:00,86.26,86.31,86.26,86.3,4844.0,78.8335,78.8792,78.8335,78.8701,4844.0
2019-06-27 13:10:00,86.32,86.35,86.29,86.3,4826.0,78.8884,78.9158,78.861,78.8701,4826.0
2019-06-27 13:15:00,86.3,86.33,86.29,86.32,6126.0,78.8701,78.8975,78.861,78.8884,6126.0
2019-06-27 13:20:00,86.31,86.49,86.3,86.48,17127.0,78.8792,79.0437,78.8701,79.0346,17127.0
2019-06-27 13:25:00,86.48,86.52,86.42,86.47,15380.0,79.0346,79.0712,78.9798,79.0255,15380.0
2019-06-27 13:30:00,86.47,86.53,86.45,86.49,11377.0,79.0255,79.0803,79.0072,79.0437,11377.0
2019-06-27 13:35:00,86.49,86.5,86.42,86.47,4341.0,79.0437,79.0529,78.9798,79.0255,4341.0
2019-06-27 13:40:00,86.46,86.52,86.46,86.51,3418.0,79.0163,79.0712,79.0163,79.062,3418.0
2019-06-27 13:45:00,86.51,86.51,86.43,86.43,4016.0,79.062,79.062,78.9889,78.9889,4016.0
2019-06-27 13:50:00,86.43,86.45,86.42,86.44,3101.0,78.9889,79.0072,78.9798,78.998,3101.0
2019-06-27 13:55:00,86.42,86.44,86.35,86.37,8709.0,78.9798,78.998,78.9158,78.9341,8709.0
2019-06-27 14:00:00,86.37,86.37,86.31,86.34,4644.0,78.9341,78.9341,78.8792,78.9067,4644.0
2019-06-27 14:05:00,86.31,86.33,86.28,86.32,3889.0,78.8792,78.8975,78.8518,78.8884,3889.0
2019-06-27 14:10:00,86.32,86.37,86.3,86.31,3831.0,78.8884,78.9341,78.8701,78.8792,3831.0
2019-06-27 14:15:00,86.31,86.33,86.3,86.3,4124.0,78.8792,78.8975,78.8701,78.8701,4124.0
2019-06-27 14:20:00,86.33,86.37,86.29,86.37,4865.0,78.8975,78.9341,78.861,78.9341,4865.0
2019-06-27 14:25:00,86.36,86.36,86.32,86.34,5436.0,78.9249,78.9249,78.8884,78.9067,5436.0
2019-06-27 14:30:00,86.35,86.38,86.32,86.32,2249.0,78.9158,78.9432,78.8884,78.8884,2249.0
2019-06-27 14:35:00,86.31,86.36,86.3,86.36,4363.0,78.8792,78.9249,78.8701,78.9249,4363.0
2019-06-27 14:40:00,86.36,86.39,86.36,86.38,2154.0,78.9249,78.9523,78.9249,78.9432,2154.0
2019-06-27 14:45:00,86.36,86.39,86.35,86.39,5265.0,78.9249,78.9523,78.9158,78.9523,5265.0
2019-06-27 14:50:00,86.4,86.45,86.4,86.44,4316.0,78.9615,79.0072,78.9615,78.998,4316.0
2019-06-27 14:55:00,86.43,86.46,86.38,86.38,3782.0,78.9889,79.0163,78.9432,78.9432,3782.0
2019-06-27 15:00:00,86.4,86.42,86.35,86.37,5775.0,78.9615,78.9798,78.9158,78.9341,5775.0
2019-06-27 15:05:00,86.36,86.37,86.31,86.34,4370.0,78.9249,78.9341,78.8792,78.9067,4370.0
2019-06-27 15:10:00,86.35,86.44,86.34,86.43,7451.0,78.9158,78.998,78.9067,78.9889,7451.0
2019-06-27 15:15:00,86.42,86.43,86.39,86.41,10837.0,78.9798,78.9889,78.9523,78.9706,10837.0
2019-06-27 15:20:00,86.41,86.44,86.39,86.44,4888.0,78.9706,78.998,78.9523,78.998,4888.0
2019-06-27 15:25:00,86.45,86.48,86.4,86.45,29178.0,79.0072,79.0346,78.9615,79.0072,29178.0
2019-06-27 15:30:00,86.45,86.46,86.42,86.46,10921.0,79.0072,79.0163,78.9798,79.0163,10921.0
2019-06-27 15:35:00,86.45,86.56,86.43,86.56,16941.0,79.0072,79.1077,78.9889,79.1077,16941.0
2019-06-27 15:40:00,86.58,86.63,86.57,86.58,12184.0,79.126,79.1717,79.1169,79.126,12184.0
2019-06-27 15:45:00,86.58,86.66,86.57,86.63,17133.0,79.126,79.1991,79.1169,79.1717,17133.0
2019-06-27 15:50:00,86.64,86.68,86.56,86.64,27223.0,79.1808,79.2174,79.1077,79.1808,27223.0
2019-06-27 15:55:00,86.65,86.75,86.56,86.59,86211.0,79.19,79.2814,79.1077,79.1351,86211.0
2019-06-28 09:30:00,86.42,86.55,86.09,86.2,14113.0,79.3216,79.4409,79.0187,79.1197,14113.0
2019-06-28 09:35:00,86.24,86.25,86.09,86.18,2637.0,79.1564,79.1656,79.0187,79.1013,2637.0
2019-06-28 09:40:00,86.18,86.36,86.18,86.31,2575.0,79.1013,79.2665,79.1013,79.2206,2575.0
2019-06-28 09:45:00,86.34,86.49,86.32,86.39,3205.0,79.2482,79.3859,79.2298,79.2941,3205.0
2019-06-28 09:50:00,86.41,86.61,86.35,86.51,6652.0,79.3124,79.496,79.2574,79.4042,6652.0
2019-06-28 09:55:00,86.51,86.6,86.4,86.55,8057.0,79.4042,79.4868,79.3033,79.4409,8057.0
2019-06-28 10:00:00,86.52,86.64,86.49,86.63,7469.0,79.4134,79.5235,79.3859,79.5144,7469.0
2019-06-28 10:05:00,86.64,86.67,86.58,86.64,3110.0,79.5235,79.5511,79.4685,79.5235,3110.0
2019-06-28 10:10:00,86.57,86.62,86.56,86.56,3371.0,79.4593,79.5052,79.4501,79.4501,3371.0
2019-06-28 10:15:00,86.55,86.6,86.48,86.55,5004.0,79.4409,79.4868,79.3767,79.4409,5004.0
2019-06-28 10:20:00,86.53,86.55,86.47,86.47,2965.0,79.4226,79.4409,79.3675,79.3675,2965.0
2019-06-28 10:25:00,86.49,86.54,86.46,86.51,6708.0,79.3859,79.4318,79.3583,79.4042,6708.0
2019-06-28 10:30:00,86.51,86.6,86.51,86.57,3737.0,79.4042,79.4868,79.4042,79.4593,3737.0
2019-06-28 10:35:00,86.6,86.63,86.53,86.54,3569.0,79.4868,79.5144,79.4226,79.4318,3569.0
2019-06-28 10:40:00,86.55,86.58,86.5,86.52,5582.0,79.4409,79.4685,79.395,79.4134,5582.0
2019-06-28 10:45:00,86.51,86.58,86.43,86.43,6435.0,79.4042,79.4685,79.3308,79.3308,6435.0
2019-06-28 10:50:00,86.45,86.48,86.42,86.46,6851.0,79.3491,79.3767,79.3216,79.3583,6851.0
2019-06-28 10:55:00,86.46,86.51,86.45,86.47,8892.0,79.3583,79.4042,79.3491,79.3675,8892.0
2019-06-28 11:00:00,86.47,86.48,86.4,86.46,8752.0,79.3675,79.3767,79.3033,79.3583,8752.0
2019-06-28 11:05:00,86.48,86.48,86.38,86.39,6800.0,79.3767,79.3767,79.2849,79.2941,6800.0
2019-06-28 11:10:00,86.41,86.47,86.41,86.41,4349.0,79.3124,79.3675,79.3124,79.3124,4349.0
2019-06-28 11:15:00,86.41,86.5,86.41,86.42,6223.0,79.3124,79.395,79.3124,79.3216,6223.0
2019-06-28 11:20:00,86.42,86.42,86.38,86.42,3407.0,79.3216,79.3216,79.2849,79.3216,3407.0
2019-06-28 11:25:00,86.43,86.55,86.43,86.55,6986.0,79.3308,79.4409,79.3308,79.4409,6986.0
2019-06-28 11:30:00,86.55,86.55,86.44,86.47,3798.0,79.4409,79.4409,79.34,79.3675,3798.0
2019-06-28 11:35:00,86.48,86.48,86.37,86.39,3617.0,79.3767,79.3767,79.2757,79.2941,3617.0
2019-06-28 11:40:00,86.38,86.41,86.3,86.38,5400.0,79.2849,79.3124,79.2115,79.2849,5400.0
2019-06-28 11:45:00,86.38,86.41,86.37,86.38,2973.0,79.2849,79.3124,79.2757,79.2849,2973.0
2019-06-28 11:50:00,86.4,86.5,86.37,86.48,6057.0,79.3033,79.395,79.2757,79.3767,6057.0
2019-06-28 11:55:00,86.47,86.52,86.44,86.45,15468.0,79.3675,79.4134,79.34,79.3491,15468.0
2019-06-28 12:00:00,86.46,86.49,86.43,86.45,6460.0,79.3583,79.3859,79.3308,79.3491,6460.0
2019-06-28 12:05:00,86.45,86.48,86.43,86.47,2632.0,79.3491,79.3767,79.3308,79.3675,2632.0
2019-06-28 12:10:00,86.46,86.5,86.45,86.45,4036.0,79.3583,79.395,79.3491,79.3491,4036.0
2019-06-28 12:15:00,86.45,86.52,86.43,86.52,4574.0,79.3491,79.4134,79.3308,79.4134,4574.0
2019-06-28 12:20:00,86.5,86.72,86.49,86.69,5094.0,79.395,79.597,79.3859,79.5694,5094.0
2019-06-28 12:25:00,86.72,86.76,86.7,86.74,8259.0,79.597,79.6337,79.5786,79.6153,8259.0
2019-06-28 12:30:00,86.73,86.74,86.67,86.72,8862.0,79.6061,79.6153,79.5511,79.597,8862.0
2019-06-28 12:35:00,86.7,86.71,86.63,86.68,3210.0,79.5786,79.5878,79.5144,79.5603,3210.0
2019-06-28 12:40:00,86.68,86.68,86.6,86.65,5094.0,79.5603,79.5603,79.4868,79.5327,5094.0
2019-06-28 12:45:00,86.65,86.67,86.62,86.67,2614.0,79.5327,79.5511,79.5052,79.5511,2614.0
2019-06-28 12:50:00,86.65,86.65,86.61,86.61,1300.0,79.5327,79.5327,79.496,79.496,1300.0
2019-06-28 12:55:00,86.61,86.65,86.61,86.63,2104.0,79.496,79.5327,79.496,79.5144,2104.0
2019-06-28 13:00:00,86.63,86.65,86.6,86.64,3499.0,79.5144,79.5327,79.4868,79.5235,3499.0
2019-06-28 13:05:00,86.62,86.63,86.61,86.62,1100.0,79.5052,79.5144,79.496,79.5052,1100.0
2019-06-28 13:10:00,86.62,86.67,86.61,86.66,5648.0,79.5052,79.5511,79.496,79.5419,5648.0
2019-06-28 13:15:00,86.63,86.64,86.61,86.61,3645.0,79.5144,79.5235,79.496,79.496,3645.0
2019-06-28 13:20:00,86.59,86.63,86.59,86.62,2858.0,79.4776,79.5144,79.4776,79.5052,2858.0
2019-06-28 13:25:00,86.62,86.62,86.6,86.62,3364.0,79.5052,79.5052,79.4868,79.5052,3364.0
2019-06-28 13:30:00,86.62,86.63,86.6,86.62,1200.0,79.5052,79.5144,79.4868,79.5052,1200.0
2019-06-28 13:35:00,86.63,86.65,86.6,86.6,2422.0,79.5144,79.5327,79.4868,79.4868,2422.0
2019-06-28 13:40:00,86.6,86.61,86.6,86.61,2231.0,79.4868,79.496,79.4868,79.496,2231.0
2019-06-28 13:45:00,86.6,86.64,86.6,86.61,6085.0,79.4868,79.5235,79.4868,79.496,6085.0
2019-06-28 13:50:00,86.61,86.63,86.59,86.62,8226.0,79.496,79.5144,79.4776,79.5052,8226.0
2019-06-28 13:55:00,86.63,86.65,86.6,86.62,8329.0,79.5144,79.5327,79.4868,79.5052,8329.0
2019-06-28 14:00:00,86.6,86.63,86.6,86.63,3439.0,79.4868,79.5144,79.4868,79.5144,3439.0
2019-06-28 14:05:00,86.65,86.66,86.63,86.64,3966.0,79.5327,79.5419,79.5144,79.5235,3966.0
2019-06-28 14:10:00,86.63,86.66,86.62,86.65,2853.0,79.5144,79.5419,79.5052,79.5327,2853.0
2019-06-28 14:15:00,86.65,86.68,86.63,86.66,4759.0,79.5327,79.5603,79.5144,79.5419,4759.0
2019-06-28 14:20:00,86.65,86.66,86.63,86.63,6067.0,79.5327,79.5419,79.5144,79.5144,6067.0
2019-06-28 14:25:00,86.63,86.63,86.56,86.6,3736.0,79.5144,79.5144,79.4501,79.4868,3736.0
2019-06-28 14:30:00,86.61,86.63,86.6,86.63,2400.0,79.496,79.5144,79.4868,79.5144,2400.0
2019-06-28 14:35:00,86.63,86.68,86.63,86.67,6670.0,79.5144,79.5603,79.5144,79.5511,6670.0
2019-06-28 14:40:00,86.67,86.68,86.64,86.65,2400.0,79.5511,79.5603,79.5235,79.5327,2400.0
2019-06-28 14:45:00,86.64,86.69,86.62,86.69,5512.0,79.5235,79.5694,79.5052,79.5694,5512.0
2019-06-28 14:50:00,86.69,86.69,86.63,86.64,3338.0,79.5694,79.5694,79.5144,79.5235,3338.0
2019-06-28 14:55:00,86.63,86.65,86.63,86.63,3554.0,79.5144,79.5327,79.5144,79.5144,3554.0
2019-06-28 15:00:00,86.63,86.64,86.62,86.63,6001.0,79.5144,79.5235,79.5052,79.5144,6001.0
2019-06-28 15:05:00,86.63,86.67,86.63,86.65,5026.0,79.5144,79.5511,79.5144,79.5327,5026.0
2019-06-28 15:10:00,86.66,86.67,86.64,86.64,2052.0,79.5419,79.5511,79.5235,79.5235,2052.0
2019-06-28 15:15:00,86.63,86.66,86.62,86.63,7440.0,79.5144,79.5419,79.5052,79.5144,7440.0
2019-06-28 15:20:00,86.64,86.65,86.57,86.61,8983.0,79.5235,79.5327,79.4593,79.496,8983.0
2019-06-28 15:25:00,86.61,86.62,86.58,86.6,3468.0,79.496,79.5052,79.4685,79.4868,3468.0
2019-06-28 15:30:00,86.61,86.62,86.56,86.57,8899.0,79.496,79.5052,79.4501,79.4593,8899.0
2019-06-28 15:35:00,86.57,86.59,86.5,86.54,5826.0,79.4593,79.4776,79.395,79.4318,5826.0
2019-06-28 15:40:00,86.54,86.57,86.51,86.52,8244.0,79.4318,79.4593,79.4042,79.4134,8244.0
2019-06-28 15:45:00,86.52,86.55,86.49,86.53,6748.0,79.4134,79.4409,79.3859,79.4226,6748.0
2019-06-28 15:50:00,86.54,86.54,86.44,86.53,20801.0,79.4318,79.4318,79.34,79.4226,20801.0
2019-06-28 15:55:00,86.55,86.72,86.55,86.61,48635.0,79.4409,79.597,79.4409,79.496,48635.0
2019-07-01 09:30:00,87.05,87.34,86.86,87.0,23346.0,79.8999,80.166,79.7255,79.854,23346.0
2019-07-01 09:35:00,87.03,87.03,86.8,86.8,3531.0,79.8815,79.8815,79.6704,79.6704,3531.0
2019-07-01 09:40:00,86.73,86.76,86.65,86.65,6865.0,79.6061,79.6337,79.5327,79.5327,6865.0
2019-07-01 09:45:00,86.67,86.68,86.35,86.35,4114.0,79.5511,79.5603,79.2574,79.2574,4114.0
2019-07-01 09:50:00,86.35,86.4,86.22,86.4,5108.0,79.2574,79.3033,79.138,79.3033,5108.0
2019-07-01 09:55:00,86.41,86.57,86.33,86.57,5636.0,79.3124,79.4593,79.239,79.4593,5636.0
2019-07-01 10:00:00,86.69,86.81,86.48,86.58,4724.0,79.5694,79.6796,79.3767,79.4685,4724.0
2019-07-01 10:05:00,86.55,86.7,86.55,86.62,6007.0,79.4409,79.5786,79.4409,79.5052,6007.0
2019-07-01 10:10:00,86.6,86.6,86.45,86.52,6484.0,79.4868,79.4868,79.3491,79.4134,6484.0
2019-07-01 10:15:00,86.52,86.58,86.48,86.53,4241.0,79.4134,79.4685,79.3767,79.4226,4241.0
2019-07-01 10:20:00,86.58,86.68,86.56,86.56,4817.0,79.4685,79.5603,79.4501,79.4501,4817.0
2019-07-01 10:25:00,86.54,86.64,86.53,86.59,3720.0,79.4318,79.5235,79.4226,79.4776,3720.0
2019-07-01 10:30:00,86.59,86.75,86.59,86.72,12613.0,79.4776,79.6245,79.4776,79.597,12613.0
2019-07-01 10:35:00,86.73,86.81,86.69,86.7,14520.0,79.6061,79.6796,79.5694,79.5786,14520.0
2019-07-01 10:40:00,86.68,86.77,86.63,86.76,14545.0,79.5603,79.6429,79.5144,79.6337,14545.0
2019-07-01 10:45:00,86.76,86.77,86.66,86.74,12872.0,79.6337,79.6429,79.5419,79.6153,12872.0
2019-07-01 10:50:00,86.7,86.72,86.58,86.58,3206.0,79.5786,79.597,79.4685,79.4685,3206.0
2019-07-01 10:55:00,86.59,86.62,86.55,86.61,10954.0,79.4776,79.5052,79.4409,79.496,10954.0
2019-07-01 11:00:00,86.61,86.68,86.59,86.68,3939.0,79.496,79.5603,79.4776,79.5603,3939.0
2019-07-01 11:05:00,86.65,86.65,86.6,86.61,3217.0,79.5327,79.5327,79.4868,79.496,3217.0
2019-07-01 11:10:00,86.65,86.7,86.65,86.68,4911.0,79.5327,79.5786,79.5327,79.5603,4911.0
2019-07-01 11:15:00,86.68,86.74,86.67,86.74,1911.0,79.5603,79.6153,79.5511,79.6153,1911.0
2019-07-01 11:20:00,86.73,86.75,86.69,86.69,3340.0,79.6061,79.6245,79.5694,79.5694,3340.0
2019-07-01 11:25:00,86.69,86.79,86.68,86.77,4218.0,79.5694,79.6612,79.5603,79.6429,4218.0
2019-07-01 11:30:00,86.77,86.87,86.76,86.84,3000.0,79.6429,79.7346,79.6337,79.7071,3000.0
2019-07-01 11:35:00,86.85,86.88,86.77,86.82,3484.0,79.7163,79.7438,79.6429,79.6888,3484.0
2019-07-01 11:40:00,86.82,86.84,86.71,86.71,3766.0,79.6888,79.7071,79.5878,79.5878,3766.0
2019-07-01 11:45:00,86.68,86.74,86.66,86.72,1800.0,79.5603,79.6153,79.5419,79.597,1800.0
2019-07-01 11:50:00,86.74,86.78,86.72,86.76,3949.0,79.6153,79.652,79.597,79.6337,3949.0
2019-07-01 11:55:00,86.76,86.77,86.73,86.76,2479.0,79.6337,79.6429,79.6061,79.6337,2479.0
2019-07-01 12:00:00,86.76,86.78,86.7,86.75,4334.0,79.6337,79.652,79.5786,79.6245,4334.0
2019-07-01 12:05:00,86.76,86.8,86.73,86.76,4460.0,79.6337,79.6704,79.6061,79.6337,4460.0
2019-07-01 12:10:00,86.77,86.81,86.76,86.8,1950.0,79.6429,79.6796,79.6337,79.6704,1950.0
2019-07-01 12:15:00,86.81,86.81,86.75,86.75,2075.0,79.6796,79.6796,79.6245,79.6245,2075.0
2019-07-01 12:20:00,86.78,86.78,86.71,86.71,1504.0,79.652,79.652,79.5878,79.5878,1504.0
2019-07-01 12:25:00,86.72,86.73,86.66,86.67,3294.0,79.597,79.6061,79.5419,79.5511,3294.0
2019-07-01 12:30:00,86.7,86.72,86.64,86.64,2100.0,79.5786,79.597,79.5235,79.5235,2100.0
2019-07-01 12:35:00,86.64,86.65,86.6,86.62,901.0,79.5235,79.5327,79.4868,79.5052,901.0
2019-07-01 12:40:00,86.62,86.63,86.57,86.57,2912.0,79.5052,79.5144,79.4593,79.4593,2912.0
2019-07-01 12:45:00,86.59,86.61,86.56,86.61,2000.0,79.4776,79.496,79.4501,79.496,2000.0
2019-07-01 12:50:00,86.61,86.68,86.61,86.65,3769.0,79.496,79.5603,79.496,79.5327,3769.0
2019-07-01 12:55:00,86.63,86.63,86.53,86.55,3899.0,79.5144,79.5144,79.4226,79.4409,3899.0
2019-07-01 13:00:00,86.55,86.6,86.53,86.56,2424.0,79.4409,79.4868,79.4226,79.4501,2424.0
2019-07-01 13:05:00,86.56,86.62,86.55,86.62,3178.0,79.4501,79.5052,79.4409,79.5052,3178.0
2019-07-01 13:10:00,86.62,86.63,86.53,86.55,3741.0,79.5052,79.5144,79.4226,79.4409,3741.0
2019-07-01 13:15:00,86.55,86.55,86.5,86.5,3410.0,79.4409,79.4409,79.395,79.395,3410.0
2019-07-01 13:20:00,86.53,86.61,86.51,86.61,2672.0,79.4226,79.496,79.4042,79.496,2672.0
2019-07-01 13:25:00,86.63,86.63,86.57,86.59,3800.0,79.5144,79.5144,79.4593,79.4776,3800.0
2019-07-01 13:30:00,86.6,86.63,86.59,86.6,2300.0,79.4868,79.5144,79.4776,79.4868,2300.0
2019-07-01 13:35:00,86.63,86.63,86.61,86.62,2040.0,79.5144,79.5144,79.496,79.5052,2040.0
2019-07-01 13:40:00,86.59,86.65,86.59,86.65,3213.0,79.4776,79.5327,79.4776,79.5327,3213.0
2019-07-01 13:45:00,86.67,86.7,86.65,86.68,2800.0,79.5511,79.5786,79.5327,79.5603,2800.0
2019-07-01 13:50:00,86.7,86.7,86.67,86.68,3769.0,79.5786,79.5786,79.5511,79.5603,3769.0
2019-07-01 13:55:00,86.69,86.72,86.67,86.69,2709.0,79.5694,79.597,79.5511,79.5694,2709.0
2019-07-01 14:00:00,86.69,86.69,86.64,86.68,3126.0,79.5694,79.5694,79.5235,79.5603,3126.0
2019-07-01 14:05:00,86.67,86.68,86.62,86.65,4180.0,79.5511,79.5603,79.5052,79.5327,4180.0
2019-07-01 14:10:00,86.64,86.69,86.64,86.65,3003.0,79.5235,79.5694,79.5235,79.5327,3003.0
2019-07-01 14:15:00,86.65,86.65,86.61,86.61,2700.0,79.5327,79.5327,79.496,79.496,2700.0
2019-07-01 14:20:00,86.61,86.62,86.56,86.56,3735.0,79.496,79.5052,79.4501,79.4501,3735.0
2019-07-01 14:25:00,86.57,86.57,86.48,86.5,3353.0,79.4593,79.4593,79.3767,79.395,3353.0
2019-07-01 14:30:00,86.49,86.54,86.49,86.54,738.0,79.3859,79.4318,79.3859,79.4318,738.0
2019-07-01 14:35:00,86.52,86.52,86.49,86.49,2600.0,79.4134,79.4134,79.3859,79.3859,2600.0
2019-07-01 14:40:00,86.49,86.54,86.47,86.53,2586.0,79.3859,79.4318,79.3675,79.4226,2586.0
2019-07-01 14:45:00,86.53,86.54,86.51,86.54,1800.0,79.4226,79.4318,79.4042,79.4318,1800.0
2019-07-01 14:50:00,86.53,86.55,86.49,86.53,5824.0,79.4226,79.4409,79.3859,79.4226,5824.0
2019-07-01 14:55:00,86.53,86.53,86.49,86.49,2792.0,79.4226,79.4226,79.3859,79.3859,2792.0
2019-07-01 15:00:00,86.49,86.6,86.48,86.59,9415.0,79.3859,79.4868,79.3767,79.4776,9415.0
2019-07-01 15:05:00,86.6,86.61,86.57,86.58,4284.0,79.4868,79.496,79.4593,79.4685,4284.0
2019-07-01 15:10:00,86.58,86.68,86.58,86.63,6211.0,79.4685,79.5603,79.4685,79.5144,6211.0
2019-07-01 15:15:00,86.65,86.68,86.64,86.67,6606.0,79.5327,79.5603,79.5235,79.5511,6606.0
2019-07-01 15:20:00,86.67,86.72,86.65,86.7,3160.0,79.5511,79.597,79.5327,79.5786,3160.0
2019-07-01 15:25:00,86.7,86.72,86.69,86.69,4100.0,79.5786,79.597,79.5694,79.5694,4100.0
2019-07-01 15:30:00,86.68,86.69,86.61,86.61,10209.0,79.5603,79.5694,79.496,79.496,10209.0
2019-07-01 15:35:00,86.62,86.66,86.62,86.64,9236.0,79.5052,79.5419,79.5052,79.5235,9236.0
2019-07-01 15:40:00,86.64,86.72,86.63,86.63,7317.0,79.5235,79.597,79.5144,79.5144,7317.0
2019-07-01 15:45:00,86.64,86.67,86.62,86.66,16132.0,79.5235,79.5511,79.5052,79.5419,16132.0
2019-07-01 15:50:00,86.66,86.67,86.62,86.66,23418.0,79.5419,79.5511,79.5052,79.5419,23418.0
2019-07-01 15:55:00,86.67,86.67,86.55,86.63,44032.0,79.5511,79.5511,79.4409,79.5144,44032.0
2019-07-02 09:30:00,86.6,86.97,86.6,86.83,11594.0,79.4868,79.8264,79.4868,79.6979,11594.0
2019-07-02 09:35:00,86.78,86.82,86.75,86.76,4957.0,79.652,79.6888,79.6245,79.6337,4957.0
2019-07-02 09:40:00,86.82,86.82,86.73,86.78,1908.0,79.6888,79.6888,79.6061,79.652,1908.0
2019-07-02 09:45:00,86.8,86.8,86.7,86.7,1973.0,79.6704,79.6704,79.5786,79.5786,1973.0
2019-07-02 09:50:00,86.73,86.75,86.68,86.7,14485.0,79.6061,79.6245,79.5603,79.5786,14485.0
2019-07-02 09:55:00,86.7,86.78,86.69,86.71,4992.0,79.5786,79.652,79.5694,79.5878,4992.0
2019-07-02 10:00:00,86.72,86.78,86.7,86.73,4227.0,79.597,79.652,79.5786,79.6061,4227.0
2019-07-02 10:05:00,86.71,86.74,86.67,86.68,2578.0,79.5878,79.6153,79.5511,79.5603,2578.0
2019-07-02 10:10:00,86.7,86.77,86.66,86.73,4417.0,79.5786,79.6429,79.5419,79.6061,4417.0
2019-07-02 10:15:00,86.75,86.91,86.73,86.88,4105.0,79.6245,79.7714,79.6061,79.7438,4105.0
2019-07-02 10:20:00,86.86,86.86,86.71,86.71,3318.0,79.7255,79.7255,79.5878,79.5878,3318.0
2019-07-02 10:25:00,86.72,86.87,86.71,86.84,4026.0,79.597,79.7346,79.5878,79.7071,4026.0
2019-07-02 10:30:00,86.84,86.88,86.84,86.87,6723.0,79.7071,79.7438,79.7071,79.7346,6723.0
2019-07-02 10:35:00,86.87,86.9,86.85,86.9,5000.0,79.7346,79.7622,79.7163,79.7622,5000.0
2019-07-02 10:40:00,86.9,87.0,86.89,86.89,3634.0,79.7622,79.854,79.753,79.753,3634.0
2019-07-02 10:45:00,86.85,86.94,86.84,86.94,1428.0,79.7163,79.7989,79.7071,79.7989,1428.0
2019-07-02 10:50:00,86.93,86.93,86.81,86.81,3321.0,79.7897,79.7897,79.6796,79.6796,3321.0
2019-07-02 10:55:00,86.86,86.89,86.82,86.82,1542.0,79.7255,79.753,79.6888,79.6888,1542.0
2019-07-02 11:00:00,86.81,86.85,86.79,86.79,10040.0,79.6796,79.7163,79.6612,79.6612,10040.0
2019-07-02 11:05:00,86.81,86.91,86.8,86.89,5802.0,79.6796,79.7714,79.6704,79.753,5802.0
2019-07-02 11:10:00,86.91,86.91,86.79,86.83,3048.0,79.7714,79.7714,79.6612,79.6979,3048.0
2019-07-02 11:15:00,86.81,86.85,86.81,86.85,2000.0,79.6796,79.7163,79.6796,79.7163,2000.0
2019-07-02 11:20:00,86.83,86.83,86.77,86.83,3268.0,79.6979,79.6979,79.6429,79.6979,3268.0
2019-07-02 11:25:00,86.82,86.84,86.77,86.77,2340.0,79.6888,79.7071,79.6429,79.6429,2340.0
2019-07-02 11:30:00,86.77,86.81,86.73,86.8,4722.0,79.6429,79.6796,79.6061,79.6704,4722.0
2019-07-02 11:35:00,86.79,86.86,86.76,86.86,10667.0,79.6612,79.7255,79.6337,79.7255,10667.0
2019-07-02 11:40:00,86.83,87.03,86.8,87.01,6771.0,79.6979,79.8815,79.6704,79.8631,6771.0
2019-07-02 11:45:00,87.01,87.12,87.01,87.11,4325.0,79.8631,79.9641,79.8631,79.9549,4325.0
2019-07-02 11:50:00,87.11,87.11,86.95,87.04,6711.0,79.9549,79.9549,79.8081,79.8907,6711.0
2019-07-02 11:55:00,87.06,87.08,86.99,87.05,6900.0,79.909,79.9274,79.8448,79.8999,6900.0
2019-07-02 12:00:00,87.08,87.08,87.01,87.03,8611.0,79.9274,79.9274,79.8631,79.8815,8611.0
2019-07-02 12:05:00,87.02,87.06,87.0,87.04,10783.0,79.8723,79.909,79.854,79.8907,10783.0
2019-07-02 12:10:00,87.04,87.04,86.95,86.96,6580.0,79.8907,79.8907,79.8081,79.8173,6580.0
2019-07-02 12:15:00,86.96,87.02,86.96,86.98,8835.0,79.8173,79.8723,79.8173,79.8356,8835.0
2019-07-02 12:20:00,87.0,87.0,86.93,86.98,4294.0,79.854,79.854,79.7897,79.8356,4294.0
2019-07-02 12:25:00,86.99,87.04,86.93,86.96,25899.0,79.8448,79.8907,79.7897,79.8173,25899.0
2019-07-02 12:30:00,86.97,87.0,86.85,86.91,42281.0,79.8264,79.854,79.7163,79.7714,42281.0
2019-07-02 12:35:00,86.9,87.07,86.9,87.06,24781.0,79.7622,79.9182,79.7622,79.909,24781.0
2019-07-02 12:40:00,87.05,87.08,87.05,87.08,2127.0,79.8999,79.9274,79.8999,79.9274,2127.0
2019-07-02 12:45:00,87.06,87.08,87.06,87.08,4545.0,79.909,79.9274,79.909,79.9274,4545.0
2019-07-02 12:50:00,87.08,87.09,87.03,87.06,3100.0,79.9274,79.9366,79.8815,79.909,3100.0
2019-07-02 12:55:00,87.04,87.04,87.01,87.02,2315.0,79.8907,79.8907,79.8631,79.8723,2315.0
2019-07-02 13:00:00,87.02,87.06,87.02,87.06,4800.0,79.8723,79.909,79.8723,79.909,4800.0
2019-07-02 13:05:00,87.06,87.11,87.04,87.06,8712.0,79.909,79.9549,79.8907,79.909,8712.0
2019-07-02 13:10:00,87.06,87.07,87.03,87.04,3266.0,79.909,79.9182,79.8815,79.8907,3266.0
2019-07-02 13:15:00,87.06,87.1,87.06,87.09,1500.0,79.909,79.9458,79.909,79.9366,1500.0
2019-07-02 13:20:00,87.09,87.16,87.09,87.16,2700.0,79.9366,80.0008,79.9366,80.0008,2700.0
2019-07-02 13:25:00,87.16,87.16,87.11,87.12,2108.0,80.0008,80.0008,79.9549,79.9641,2108.0
2019-07-02 13:30:00,87.09,87.17,87.09,87.16,5248.0,79.9366,80.01,79.9366,80.0008,5248.0
2019-07-02 13:35:00,87.16,87.17,87.11,87.13,2000.0,80.0008,80.01,79.9549,79.9733,2000.0
2019-07-02 13:40:00,87.14,87.16,87.11,87.12,2000.0,79.9825,80.0008,79.9549,79.9641,2000.0
2019-07-02 13:45:00,87.11,87.15,87.06,87.14,15225.0,79.9549,79.9916,79.909,79.9825,15225.0
2019-07-02 13:50:00,87.13,87.13,87.09,87.12,1977.0,79.9733,79.9733,79.9366,79.9641,1977.0
2019-07-02 13:55:00,87.11,87.14,87.09,87.1,1464.0,79.9549,79.9825,79.9366,79.9458,1464.0
2019-07-02 14:00:00,87.11,87.12,87.09,87.11,1200.0,79.9549,79.9641,79.9366,79.9549,1200.0
2019-07-02 14:05:00,87.11,87.18,87.1,87.17,3855.0,79.9549,80.0192,79.9458,80.01,3855.0
2019-07-02 14:10:00,87.18,87.18,87.12,87.13,2700.0,80.0192,80.0192,79.9641,79.9733,2700.0
2019-07-02 14:15:00,87.12,87.19,87.12,87.14,3623.0,79.9641,80.0284,79.9641,79.9825,3623.0
2019-07-02 14:20:00,87.14,87.15,87.13,87.13,2229.0,79.9825,79.9916,79.9733,79.9733,2229.0
2019-07-02 14:25:00,87.12,87.15,87.11,87.11,2762.0,79.9641,79.9916,79.9549,79.9549,2762.0
2019-07-02 14:30:00,87.1,87.16,87.1,87.15,3166.0,79.9458,80.0008,79.9458,79.9916,3166.0
2019-07-02 14:35:00,87.13,87.13,87.08,87.1,2247.0,79.9733,79.9733,79.9274,79.9458,2247.0
2019-07-02 14:40:00,87.09,87.11,87.05,87.05,2953.0,79.9366,79.9549,79.8999,79.8999,2953.0
2019-07-02 14:45:00,87.06,87.08,87.04,87.04,4000.0,79.909,79.9274,79.8907,79.8907,4000.0
2019-07-02 14:50:00,87.03,87.03,86.96,86.96,1710.0,79.8815,79.8815,79.8173,79.8173,1710.0
2019-07-02 14:55:00,86.94,86.96,86.91,86.92,3981.0,79.7989,79.8173,79.7714,79.7805,3981.0
2019-07-02 15:00:00,86.96,86.96,86.91,86.96,6480.0,79.8173,79.8173,79.7714,79.8173,6480.0
2019-07-02 15:05:00,86.98,87.0,86.93,86.99,6024.0,79.8356,79.854,79.7897,79.8448,6024.0
2019-07-02 15:10:00,86.98,87.0,86.93,86.93,3652.0,79.8356,79.854,79.7897,79.7897,3652.0
2019-07-02 15:15:00,86.95,86.97,86.93,86.97,3724.0,79.8081,79.8264,79.7897,79.8264,3724.0
2019-07-02 15:20:00,86.96,86.99,86.96,86.98,2850.0,79.8173,79.8448,79.8173,79.8356,2850.0
2019-07-02 15:25:00,87.0,87.02,86.96,87.0,3218.0,79.854,79.8723,79.8173,79.854,3218.0
2019-07-02 15:30:00,86.99,87.1,86.98,87.1,6086.0,79.8448,79.9458,79.8356,79.9458,6086.0
2019-07-02 15:35:00,87.1,87.11,87.09,87.09,7734.0,79.9458,79.9549,79.9366,79.9366,7734.0
2019-07-02 15:40:00,87.1,87.1,87.04,87.04,4044.0,79.9458,79.9458,79.8907,79.8907,4044.0
2019-07-02 15:45:00,87.05,87.1,87.03,87.05,8294.0,79.8999,79.9458,79.8815,79.8999,8294.0
2019-07-02 15:50:00,87.05,87.15,87.05,87.12,19336.0,79.8999,79.9916,79.8999,79.9641,19336.0
2019-07-02 15:55:00,87.13,87.16,87.03,87.1,51962.0,79.9733,80.0008,79.8815,79.9458,51962.0
2019-07-03 09:30:00,87.29,87.65,87.24,87.47,13212.0,80.1202,80.4506,80.0743,80.2854,13212.0
2019-07-03 09:35:00,87.44,87.48,87.35,87.47,2404.0,80.2578,80.2945,80.1752,80.2854,2404.0
2019-07-03 09:40:00,87.47,87.49,87.35,87.45,4300.0,80.2854,80.3037,80.1752,80.267,4300.0
2019-07-03 09:45:00,87.43,87.48,87.41,87.46,4373.0,80.2487,80.2945,80.2303,80.2762,4373.0
2019-07-03 09:50:00,87.45,87.51,87.44,87.45,3777.0,80.267,80.3221,80.2578,80.267,3777.0
2019-07-03 09:55:00,87.45,87.59,87.44,87.5,5473.0,80.267,80.3955,80.2578,80.3129,5473.0
2019-07-03 10:00:00,87.5,87.56,87.49,87.53,5400.0,80.3129,80.368,80.3037,80.3404,5400.0
2019-07-03 10:05:00,87.52,87.52,87.38,87.43,6608.0,80.3313,80.3313,80.2028,80.2487,6608.0
2019-07-03 10:10:00,87.44,87.56,87.43,87.54,7745.0,80.2578,80.368,80.2487,80.3496,7745.0
2019-07-03 10:15:00,87.54,87.62,87.54,87.61,6304.0,80.3496,80.423,80.3496,80.4139,6304.0
2019-07-03 10:20:00,87.6,87.67,87.47,87.67,23993.0,80.4047,80.4689,80.2854,80.4689,23993.0
2019-07-03 10:25:00,87.64,87.71,87.64,87.67,3247.0,80.4414,80.5057,80.4414,80.4689,3247.0
2019-07-03 10:30:00,87.68,87.7,87.51,87.55,8259.0,80.4781,80.4965,80.3221,80.3588,8259.0
2019-07-03 10:35:00,87.57,87.58,87.48,87.54,7500.0,80.3772,80.3863,80.2945,80.3496,7500.0
2019-07-03 10:40:00,87.55,87.59,87.54,87.55,4128.0,80.3588,80.3955,80.3496,80.3588,4128.0
2019-07-03 10:45:00,87.56,87.56,87.35,87.42,9212.0,80.368,80.368,80.1752,80.2395,9212.0
2019-07-03 10:50:00,87.42,87.42,87.31,87.37,11605.0,80.2395,80.2395,80.1385,80.1936,11605.0
2019-07-03 10:55:00,87.39,87.45,87.37,87.44,2700.0,80.2119,80.267,80.1936,80.2578,2700.0
2019-07-03 11:00:00,87.44,87.46,87.35,87.35,6765.0,80.2578,80.2762,80.1752,80.1752,6765.0
2019-07-03 11:05:00,87.35,87.45,87.35,87.41,5992.0,80.1752,80.267,80.1752,80.2303,5992.0
2019-07-03 11:10:00,87.41,87.47,87.41,87.44,5031.0,80.2303,80.2854,80.2303,80.2578,5031.0
2019-07-03 11:15:00,87.45,87.61,87.45,87.58,8728.0,80.267,80.4139,80.267,80.3863,8728.0
2019-07-03 11:20:00,87.54,87.57,87.51,87.54,5375.0,80.3496,80.3772,80.3221,80.3496,5375.0
2019-07-03 11:25:00,87.56,87.56,87.5,87.53,4992.0,80.368,80.368,80.3129,80.3404,4992.0
2019-07-03 11:30:00,87.52,87.64,87.52,87.64,6099.0,80.3313,80.4414,80.3313,80.4414,6099.0
2019-07-03 11:35:00,87.63,87.67,87.62,87.65,5365.0,80.4322,80.4689,80.423,80.4506,5365.0
2019-07-03 11:40:00,87.66,87.71,87.66,87.68,4264.0,80.4598,80.5057,80.4598,80.4781,4264.0
2019-07-03 11:45:00,87.69,87.7,87.59,87.59,4802.0,80.4873,80.4965,80.3955,80.3955,4802.0
2019-07-03 11:50:00,87.61,87.64,87.59,87.64,5713.0,80.4139,80.4414,80.3955,80.4414,5713.0
2019-07-03 11:55:00,87.63,87.72,87.62,87.72,5880.0,80.4322,80.5148,80.423,80.5148,5880.0
2019-07-03 12:00:00,87.73,87.77,87.71,87.74,2799.0,80.524,80.5607,80.5057,80.5332,2799.0
2019-07-03 12:05:00,87.75,87.75,87.7,87.7,4500.0,80.5424,80.5424,80.4965,80.4965,4500.0
2019-07-03 12:10:00,87.7,87.75,87.68,87.69,5505.0,80.4965,80.5424,80.4781,80.4873,5505.0
2019-07-03 12:15:00,87.68,87.74,87.68,87.72,4400.0,80.4781,80.5332,80.4781,80.5148,4400.0
2019-07-03 12:20:00,87.7,87.75,87.69,87.75,5851.0,80.4965,80.5424,80.4873,80.5424,5851.0
2019-07-03 12:25:00,87.77,87.79,87.74,87.74,8081.0,80.5607,80.5791,80.5332,80.5332,8081.0
2019-07-03 12:30:00,87.74,87.77,87.7,87.76,6536.0,80.5332,80.5607,80.4965,80.5515,6536.0
2019-07-03 12:35:00,87.74,87.78,87.73,87.78,5600.0,80.5332,80.5699,80.524,80.5699,5600.0
2019-07-03 12:40:00,87.79,87.82,87.78,87.81,7493.0,80.5791,80.6066,80.5699,80.5974,7493.0
2019-07-03 12:45:00,87.8,87.82,87.68,87.71,14854.0,80.5883,80.6066,80.4781,80.5057,14854.0
2019-07-03 12:50:00,87.7,87.72,87.63,87.63,26941.0,80.4965,80.5148,80.4322,80.4322,26941.0
2019-07-03 12:55:00,87.65,87.72,87.63,87.7,47590.0,80.4506,80.5148,80.4322,80.4965,47590.0
2019-07-05 09:30:00,87.87,87.87,87.37,87.38,18311.0,80.6525,80.6525,80.1936,80.2028,18311.0
2019-07-05 09:35:00,87.35,87.38,87.07,87.07,3648.0,80.1752,80.2028,79.9182,79.9182,3648.0
2019-07-05 09:40:00,87.07,87.08,86.8,86.92,3231.0,79.9182,79.9274,79.6704,79.7805,3231.0
2019-07-05 09:45:00,86.93,87.04,86.89,86.92,2804.0,79.7897,79.8907,79.753,79.7805,2804.0
2019-07-05 09:50:00,86.98,86.98,86.82,86.97,1400.0,79.8356,79.8356,79.6888,79.8264,1400.0
2019-07-05 09:55:00,86.89,87.02,86.82,86.99,2648.0,79.753,79.8723,79.6888,79.8448,2648.0
2019-07-05 10:00:00,87.02,87.02,86.87,86.99,5614.0,79.8723,79.8723,79.7346,79.8448,5614.0
2019-07-05 10:05:00,87.04,87.16,87.02,87.16,1625.0,79.8907,80.0008,79.8723,80.0008,1625.0
2019-07-05 10:10:00,87.15,87.17,87.04,87.08,1937.0,79.9916,80.01,79.8907,79.9274,1937.0
2019-07-05 10:15:00,87.08,87.08,86.99,87.06,1259.0,79.9274,79.9274,79.8448,79.909,1259.0
2019-07-05 10:20:00,87.1,87.11,87.07,87.07,1716.0,79.9458,79.9549,79.9182,79.9182,1716.0
2019-07-05 10:25:00,87.16,87.2,87.12,87.13,1851.0,80.0008,80.0375,79.9641,79.9733,1851.0
2019-07-05 10:30:00,87.1,87.13,87.03,87.03,2836.0,79.9458,79.9733,79.8815,79.8815,2836.0
2019-07-05 10:35:00,86.98,86.98,86.84,86.87,9900.0,79.8356,79.8356,79.7071,79.7346,9900.0
2019-07-05 10:40:00,86.85,86.85,86.77,86.81,3803.0,79.7163,79.7163,79.6429,79.6796,3803.0
2019-07-05 10:45:00,86.82,86.88,86.81,86.87,1379.0,79.6888,79.7438,79.6796,79.7346,1379.0
2019-07-05 10:50:00,86.87,86.96,86.87,86.96,1300.0,79.7346,79.8173,79.7346,79.8173,1300.0
2019-07-05 10:55:00,86.96,87.0,86.94,86.99,2100.0,79.8173,79.854,79.7989,79.8448,2100.0
2019-07-05 11:00:00,87.06,87.06,86.9,86.9,900.0,79.909,79.909,79.7622,79.7622,900.0
2019-07-05 11:05:00,86.91,87.06,86.91,87.06,1200.0,79.7714,79.909,79.7714,79.909,1200.0
2019-07-05 11:10:00,87.06,87.11,87.04,87.08,3325.0,79.909,79.9549,79.8907,79.9274,3325.0
2019-07-05 11:15:00,87.09,87.11,87.04,87.05,2501.0,79.9366,79.9549,79.8907,79.8999,2501.0
2019-07-05 11:20:00,87.07,87.09,87.0,87.01,2425.0,79.9182,79.9366,79.854,79.8631,2425.0
2019-07-05 11:25:00,87.01,87.04,86.96,87.04,1313.0,79.8631,79.8907,79.8173,79.8907,1313.0
2019-07-05 11:30:00,87.04,87.07,87.01,87.05,809.0,79.8907,79.9182,79.8631,79.8999,809.0
2019-07-05 11:35:00,87.04,87.08,87.03,87.05,2655.0,79.8907,79.9274,79.8815,79.8999,2655.0
2019-07-05 11:40:00,87.06,87.07,86.99,87.0,4471.0,79.909,79.9182,79.8448,79.854,4471.0
2019-07-05 11:45:00,87.0,87.05,86.97,87.04,3244.0,79.854,79.8999,79.8264,79.8907,3244.0
2019-07-05 11:50:00,87.05,87.07,87.0,87.03,2121.0,79.8999,79.9182,79.854,79.8815,2121.0
2019-07-05 11:55:00,87.03,87.04,87.02,87.04,1303.0,79.8815,79.8907,79.8723,79.8907,1303.0
2019-07-05 12:00:00,87.05,87.1,87.05,87.07,1383.0,79.8999,79.9458,79.8999,79.9182,1383.0
2019-07-05 12:05:00,87.04,87.08,87.0,87.08,1600.0,79.8907,79.9274,79.854,79.9274,1600.0
2019-07-05 12:10:00,87.07,87.1,87.05,87.08,1200.0,79.9182,79.9458,79.8999,79.9274,1200.0
2019-07-05 12:15:00,87.07,87.1,87.07,87.1,1050.0,79.9182,79.9458,79.9182,79.9458,1050.0
2019-07-05 12:20:00,87.11,87.16,87.11,87.16,1437.0,79.9549,80.0008,79.9549,80.0008,1437.0
2019-07-05 12:25:00,87.17,87.17,87.15,87.16,1243.0,80.01,80.01,79.9916,80.0008,1243.0
2019-07-05 12:30:00,87.18,87.18,87.14,87.17,1000.0,80.0192,80.0192,79.9825,80.01,1000.0
2019-07-05 12:35:00,87.19,87.25,87.19,87.25,1448.0,80.0284,80.0834,80.0284,80.0834,1448.0
2019-07-05 12:40:00,87.26,87.29,87.26,87.29,916.0,80.0926,80.1202,80.0926,80.1202,916.0
2019-07-05 12:45:00,87.29,87.35,87.28,87.35,1710.0,80.1202,80.1752,80.111,80.1752,1710.0
2019-07-05 12:50:00,87.34,87.37,87.34,87.37,941.0,80.166,80.1936,80.166,80.1936,941.0
2019-07-05 12:55:00,87.35,87.35,87.24,87.24,1140.0,80.1752,80.1752,80.0743,80.0743,1140.0
2019-07-05 13:00:00,87.27,87.27,87.18,87.18,700.0,80.1018,80.1018,80.0192,80.0192,700.0
2019-07-05 13:05:00,87.21,87.25,87.21,87.23,1823.0,80.0467,80.0834,80.0467,80.0651,1823.0
2019-07-05 13:10:00,87.25,87.27,87.22,87.22,630.0,80.0834,80.1018,80.0559,80.0559,630.0
2019-07-05 13:15:00,87.22,87.27,87.21,87.27,1863.0,80.0559,80.1018,80.0467,80.1018,1863.0
2019-07-05 13:20:00,87.24,87.3,87.24,87.26,1700.0,80.0743,80.1293,80.0743,80.0926,1700.0
2019-07-05 13:25:00,87.26,87.28,87.26,87.27,530.0,80.0926,80.111,80.0926,80.1018,530.0
2019-07-05 13:30:00,87.29,87.3,87.26,87.28,1301.0,80.1202,80.1293,80.0926,80.111,1301.0
2019-07-05 13:35:00,87.28,87.31,87.26,87.26,6601.0,80.111,80.1385,80.0926,80.0926,6601.0
2019-07-05 13:40:00,87.27,87.31,87.27,87.3,1739.0,80.1018,80.1385,80.1018,80.1293,1739.0
2019-07-05 13:45:00,87.34,87.34,87.31,87.34,3211.0,80.166,80.166,80.1385,80.166,3211.0
2019-07-05 13:50:00,87.34,87.34,87.28,87.3,3581.0,80.166,80.166,80.111,80.1293,3581.0
2019-07-05 13:55:00,87.28,87.28,87.23,87.26,6225.0,80.111,80.111,80.0651,80.0926,6225.0
2019-07-05 14:00:00,87.27,87.34,87.27,87.32,2617.0,80.1018,80.166,80.1018,80.1477,2617.0
2019-07-05 14:05:00,87.3,87.32,87.3,87.31,1800.0,80.1293,80.1477,80.1293,80.1385,1800.0
2019-07-05 14:10:00,87.31,87.33,87.29,87.3,1232.0,80.1385,80.1569,80.1202,80.1293,1232.0
2019-07-05 14:15:00,87.3,87.31,87.3,87.31,600.0,80.1293,80.1385,80.1293,80.1385,600.0
2019-07-05 14:20:00,87.32,87.32,87.27,87.27,2497.0,80.1477,80.1477,80.1018,80.1018,2497.0
2019-07-05 14:25:00,87.28,87.28,87.23,87.26,3370.0,80.111,80.111,80.0651,80.0926,3370.0
2019-07-05 14:30:00,87.27,87.35,87.26,87.35,4221.0,80.1018,80.1752,80.0926,80.1752,4221.0
2019-07-05 14:35:00,87.34,87.44,87.33,87.42,4347.0,80.166,80.2578,80.1569,80.2395,4347.0
2019-07-05 14:40:00,87.42,87.44,87.38,87.44,2756.0,80.2395,80.2578,80.2028,80.2578,2756.0
2019-07-05 14:45:00,87.44,87.46,87.42,87.45,868.0,80.2578,80.2762,80.2395,80.267,868.0
2019-07-05 14:50:00,87.47,87.49,87.44,87.47,2966.0,80.2854,80.3037,80.2578,80.2854,2966.0
2019-07-05 14:55:00,87.48,87.52,87.47,87.52,1819.0,80.2945,80.3313,80.2854,80.3313,1819.0
2019-07-05 15:00:00,87.53,87.53,87.45,87.47,3057.0,80.3404,80.3404,80.267,80.2854,3057.0
2019-07-05 15:05:00,87.47,87.5,87.45,87.5,1546.0,80.2854,80.3129,80.267,80.3129,1546.0
2019-07-05 15:10:00,87.5,87.5,87.4,87.45,2114.0,80.3129,80.3129,80.2211,80.267,2114.0
2019-07-05 15:15:00,87.45,87.45,87.39,87.42,4165.0,80.267,80.267,80.2119,80.2395,4165.0
2019-07-05 15:20:00,87.43,87.5,87.4,87.5,3201.0,80.2487,80.3129,80.2211,80.3129,3201.0
2019-07-05 15:25:00,87.48,87.54,87.46,87.54,5821.0,80.2945,80.3496,80.2762,80.3496,5821.0
2019-07-05 15:30:00,87.55,87.57,87.47,87.47,6577.0,80.3588,80.3772,80.2854,80.2854,6577.0
2019-07-05 15:35:00,87.47,87.51,87.46,87.46,4174.0,80.2854,80.3221,80.2762,80.2762,4174.0
2019-07-05 15:40:00,87.46,87.49,87.45,87.47,4920.0,80.2762,80.3037,80.267,80.2854,4920.0
2019-07-05 15:45:00,87.46,87.48,87.43,87.44,4513.0,80.2762,80.2945,80.2487,80.2578,4513.0
2019-07-05 15:50:00,87.45,87.46,87.37,87.38,14858.0,80.267,80.2762,80.1936,80.2028,14858.0
2019-07-05 15:55:00,87.36,87.5,87.31,87.5,51987.0,80.1844,80.3129,80.1385,80.3129,51987.0
2019-07-08 09:30:00,87.31,87.7,87.31,87.52,10572.0,80.1385,80.4965,80.1385,80.3313,10572.0
2019-07-08 09:35:00,87.54,87.61,87.42,87.59,3739.0,80.3496,80.4139,80.2395,80.3955,3739.0
2019-07-08 09:40:00,87.68,87.68,87.5,87.53,4133.0,80.4781,80.4781,80.3129,80.3404,4133.0
2019-07-08 09:45:00,87.54,87.59,87.49,87.57,2575.0,80.3496,80.3955,80.3037,80.3772,2575.0
2019-07-08 09:50:00,87.54,87.58,87.44,87.45,2900.0,80.3496,80.3863,80.2578,80.267,2900.0
2019-07-08 09:55:00,87.46,87.51,87.43,87.43,2800.0,80.2762,80.3221,80.2487,80.2487,2800.0
2019-07-08 10:00:00,87.44,87.53,87.43,87.45,18023.0,80.2578,80.3404,80.2487,80.267,18023.0
2019-07-08 10:05:00,87.43,87.43,87.34,87.38,3315.0,80.2487,80.2487,80.166,80.2028,3315.0
2019-07-08 10:10:00,87.38,87.4,87.34,87.4,3200.0,80.2028,80.2211,80.166,80.2211,3200.0
2019-07-08 10:15:00,87.38,87.4,87.32,87.34,3873.0,80.2028,80.2211,80.1477,80.166,3873.0
2019-07-08 10:20:00,87.31,87.31,87.25,87.26,1598.0,80.1385,80.1385,80.0834,80.0926,1598.0
2019-07-08 10:25:00,87.25,87.25,87.19,87.19,1900.0,80.0834,80.0834,80.0284,80.0284,1900.0
2019-07-08 10:30:00,87.21,87.21,87.15,87.21,3930.0,80.0467,80.0467,79.9916,80.0467,3930.0
2019-07-08 10:35:00,87.21,87.29,87.21,87.27,2411.0,80.0467,80.1202,80.0467,80.1018,2411.0
2019-07-08 10:40:00,87.26,87.28,87.24,87.28,1765.0,80.0926,80.111,80.0743,80.111,1765.0
2019-07-08 10:45:00,87.29,87.29,87.22,87.22,3712.0,80.1202,80.1202,80.0559,80.0559,3712.0
2019-07-08 10:50:00,87.23,87.27,87.19,87.26,2800.0,80.0651,80.1018,80.0284,80.0926,2800.0
2019-07-08 10:55:00,87.26,87.37,87.26,87.34,3541.0,80.0926,80.1936,80.0926,80.166,3541.0
2019-07-08 11:00:00,87.38,87.4,87.3,87.38,3200.0,80.2028,80.2211,80.1293,80.2028,3200.0
2019-07-08 11:05:00,87.37,87.39,87.33,87.33,3849.0,80.1936,80.2119,80.1569,80.1569,3849.0
2019-07-08 11:10:00,87.32,87.34,87.26,87.33,2500.0,80.1477,80.166,80.0926,80.1569,2500.0
2019-07-08 11:15:00,87.33,87.35,87.26,87.26,1300.0,80.1569,80.1752,80.0926,80.0926,1300.0
2019-07-08 11:20:00,87.31,87.34,87.26,87.26,3700.0,80.1385,80.166,80.0926,80.0926,3700.0
2019-07-08 11:25:00,87.29,87.31,87.25,87.25,4559.0,80.1202,80.1385,80.0834,80.0834,4559.0
2019-07-08 11:30:00,87.26,87.3,87.24,87.27,3156.0,80.0926,80.1293,80.0743,80.1018,3156.0
2019-07-08 11:35:00,87.29,87.35,87.29,87.3,3909.0,80.1202,80.1752,80.1202,80.1293,3909.0
2019-07-08 11:40:00,87.29,87.31,87.26,87.26,1850.0,80.1202,80.1385,80.0926,80.0926,1850.0
2019-07-08 11:45:00,87.26,87.28,87.24,87.26,3330.0,80.0926,80.111,80.0743,80.0926,3330.0
2019-07-08 11:50:00,87.26,87.28,87.23,87.23,2570.0,80.0926,80.111,80.0651,80.0651,2570.0
2019-07-08 11:55:00,87.19,87.25,87.19,87.25,2501.0,80.0284,80.0834,80.0284,80.0834,2501.0
2019-07-08 12:00:00,87.26,87.28,87.2,87.22,12500.0,80.0926,80.111,80.0375,80.0559,12500.0
2019-07-08 12:05:00,87.21,87.21,87.14,87.14,1500.0,80.0467,80.0467,79.9825,79.9825,1500.0
2019-07-08 12:10:00,87.15,87.15,87.09,87.09,2401.0,79.9916,79.9916,79.9366,79.9366,2401.0
2019-07-08 12:15:00,87.11,87.14,87.1,87.11,1100.0,79.9549,79.9825,79.9458,79.9549,1100.0
2019-07-08 12:20:00,87.13,87.14,87.07,87.07,1600.0,79.9733,79.9825,79.9182,79.9182,1600.0
2019-07-08 12:25:00,87.09,87.09,87.03,87.05,1900.0,79.9366,79.9366,79.8815,79.8999,1900.0
2019-07-08 12:30:00,87.06,87.1,87.05,87.07,2000.0,79.909,79.9458,79.8999,79.9182,2000.0
2019-07-08 12:35:00,87.09,87.11,87.02,87.03,4000.0,79.9366,79.9549,79.8723,79.8815,4000.0
2019-07-08 12:40:00,87.02,87.02,86.92,86.92,2959.0,79.8723,79.8723,79.7805,79.7805,2959.0
2019-07-08 12:45:00,86.93,86.96,86.93,86.96,1623.0,79.7897,79.8173,79.7897,79.8173,1623.0
2019-07-08 12:50:00,86.96,87.01,86.96,86.99,1500.0,79.8173,79.8631,79.8173,79.8448,1500.0
2019-07-08 12:55:00,86.99,87.07,86.99,87.07,1600.0,79.8448,79.9182,79.8448,79.9182,1600.0
2019-07-08 13:00:00,87.08,87.08,87.05,87.05,4156.0,79.9274,79.9274,79.8999,79.8999,4156.0
2019-07-08 13:05:00,87.06,87.12,87.06,87.1,2369.0,79.909,79.9641,79.909,79.9458,2369.0
2019-07-08 13:10:00,87.11,87.12,87.09,87.11,1400.0,79.9549,79.9641,79.9366,79.9549,1400.0
2019-07-08 13:15:00,87.1,87.14,87.1,87.12,1702.0,79.9458,79.9825,79.9458,79.9641,1702.0
2019-07-08 13:20:00,87.11,87.14,87.1,87.11,4375.0,79.9549,79.9825,79.9458,79.9549,4375.0
2019-07-08 13:25:00,87.1,87.13,87.08,87.13,2710.0,79.9458,79.9733,79.9274,79.9733,2710.0
2019-07-08 13:30:00,87.14,87.14,87.12,87.13,2600.0,79.9825,79.9825,79.9641,79.9733,2600.0
2019-07-08 13:35:00,87.13,87.18,87.13,87.15,3750.0,79.9733,80.0192,79.9733,79.9916,3750.0
2019-07-08 13:40:00,87.15,87.15,87.11,87.11,3390.0,79.9916,79.9916,79.9549,79.9549,3390.0
2019-07-08 13:45:00,87.11,87.12,87.08,87.11,909.0,79.9549,79.9641,79.9274,79.9549,909.0
2019-07-08 13:50:00,87.12,87.14,87.1,87.12,5520.0,79.9641,79.9825,79.9458,79.9641,5520.0
2019-07-08 13:55:00,87.15,87.15,87.13,87.14,4248.0,79.9916,79.9916,79.9733,79.9825,4248.0
2019-07-08 14:00:00,87.14,87.15,87.1,87.12,4436.0,79.9825,79.9916,79.9458,79.9641,4436.0
2019-07-08 14:05:00,87.13,87.14,87.11,87.13,1750.0,79.9733,79.9825,79.9549,79.9733,1750.0
2019-07-08 14:10:00,87.12,87.12,87.07,87.07,2876.0,79.9641,79.9641,79.9182,79.9182,2876.0
2019-07-08 14:15:00,87.08,87.1,87.08,87.09,2123.0,79.9274,79.9458,79.9274,79.9366,2123.0
2019-07-08 14:20:00,87.1,87.1,87.01,87.04,3835.0,79.9458,79.9458,79.8631,79.8907,3835.0
2019-07-08 14:25:00,87.03,87.04,87.0,87.03,7111.0,79.8815,79.8907,79.854,79.8815,7111.0
2019-07-08 14:30:00,87.03,87.07,87.02,87.03,5159.0,79.8815,79.9182,79.8723,79.8815,5159.0
2019-07-08 14:35:00,87.03,87.04,86.96,86.97,6641.0,79.8815,79.8907,79.8173,79.8264,6641.0
2019-07-08 14:40:00,86.98,87.02,86.94,87.02,4770.0,79.8356,79.8723,79.7989,79.8723,4770.0
2019-07-08 14:45:00,87.03,87.04,87.0,87.0,5678.0,79.8815,79.8907,79.854,79.854,5678.0
2019-07-08 14:50:00,86.99,86.99,86.97,86.97,2326.0,79.8448,79.8448,79.8264,79.8264,2326.0
2019-07-08 14:55:00,86.97,87.03,86.97,86.99,5270.0,79.8264,79.8815,79.8264,79.8448,5270.0
2019-07-08 15:00:00,86.98,87.01,86.96,87.0,6427.0,79.8356,79.8631,79.8173,79.854,6427.0
2019-07-08 15:05:00,86.99,87.03,86.97,87.03,4931.0,79.8448,79.8815,79.8264,79.8815,4931.0
2019-07-08 15:10:00,87.02,87.14,87.02,87.14,6640.0,79.8723,79.9825,79.8723,79.9825,6640.0
2019-07-08 15:15:00,87.14,87.17,87.09,87.09,6366.0,79.9825,80.01,79.9366,79.9366,6366.0
2019-07-08 15:20:00,87.09,87.09,87.04,87.05,6034.0,79.9366,79.9366,79.8907,79.8999,6034.0
2019-07-08 15:25:00,87.05,87.11,87.03,87.09,8308.0,79.8999,79.9549,79.8815,79.9366,8308.0
2019-07-08 15:30:00,87.1,87.14,87.04,87.08,11416.0,79.9458,79.9825,79.8907,79.9274,11416.0
2019-07-08 15:35:00,87.1,87.15,87.09,87.15,10359.0,79.9458,79.9916,79.9366,79.9916,10359.0
2019-07-08 15:40:00,87.15,87.19,87.11,87.12,11708.0,79.9916,80.0284,79.9549,79.9641,11708.0
2019-07-08 15:45:00,87.13,87.16,87.11,87.12,12454.0,79.9733,80.0008,79.9549,79.9641,12454.0
2019-07-08 15:50:00,87.13,87.14,87.02,87.08,23527.0,79.9733,79.9825,79.8723,79.9274,23527.0
2019-07-08 15:55:00,87.08,87.08,86.99,87.0,56540.0,79.9274,79.9274,79.8448,79.854,56540.0
2019-07-09 09:30:00,86.86,87.16,86.86,86.96,8246.0,79.7255,80.0008,79.7255,79.8173,8246.0
2019-07-09 09:35:00,86.96,87.02,86.85,86.9,12673.0,79.8173,79.8723,79.7163,79.7622,12673.0
2019-07-09 09:40:00,86.9,86.98,86.76,86.86,8506.0,79.7622,79.8356,79.6337,79.7255,8506.0
2019-07-09 09:45:00,86.89,86.95,86.86,86.92,5076.0,79.753,79.8081,79.7255,79.7805,5076.0
2019-07-09 09:50:00,86.94,86.94,86.81,86.81,4989.0,79.7989,79.7989,79.6796,79.6796,4989.0
2019-07-09 09:55:00,86.8,86.84,86.76,86.81,8152.0,79.6704,79.7071,79.6337,79.6796,8152.0
2019-07-09 10:00:00,86.82,86.86,86.76,86.78,7265.0,79.6888,79.7255,79.6337,79.652,7265.0
2019-07-09 10:05:00,86.79,86.88,86.76,86.84,5263.0,79.6612,79.7438,79.6337,79.7071,5263.0
2019-07-09 10:10:00,86.83,86.89,86.8,86.85,5472.0,79.6979,79.753,79.6704,79.7163,5472.0
2019-07-09 10:15:00,86.85,86.89,86.81,86.87,14140.0,79.7163,79.753,79.6796,79.7346,14140.0
2019-07-09 10:20:00,86.85,86.92,86.84,86.89,5028.0,79.7163,79.7805,79.7071,79.753,5028.0
2019-07-09 10:25:00,86.89,86.9,86.8,86.83,5351.0,79.753,79.7622,79.6704,79.6979,5351.0
2019-07-09 10:30:00,86.82,86.9,86.79,86.88,4615.0,79.6888,79.7622,79.6612,79.7438,4615.0
2019-07-09 10:35:00,86.89,86.9,86.85,86.87,3614.0,79.753,79.7622,79.7163,79.7346,3614.0
2019-07-09 10:40:00,86.87,86.89,86.82,86.85,5107.0,79.7346,79.753,79.6888,79.7163,5107.0
2019-07-09 10:45:00,86.85,86.88,86.85,86.88,10671.0,79.7163,79.7438,79.7163,79.7438,10671.0
2019-07-09 10:50:00,86.89,86.91,86.87,86.89,9598.0,79.753,79.7714,79.7346,79.753,9598.0
2019-07-09 10:55:00,86.91,86.91,86.75,86.76,6680.0,79.7714,79.7714,79.6245,79.6337,6680.0
2019-07-09 11:00:00,86.77,86.78,86.7,86.77,7993.0,79.6429,79.652,79.5786,79.6429,7993.0
2019-07-09 11:05:00,86.76,86.83,86.74,86.75,7360.0,79.6337,79.6979,79.6153,79.6245,7360.0
2019-07-09 11:10:00,86.75,86.79,86.7,86.78,6637.0,79.6245,79.6612,79.5786,79.652,6637.0
2019-07-09 11:15:00,86.78,86.91,86.75,86.86,24496.0,79.652,79.7714,79.6245,79.7255,24496.0
2019-07-09 11:20:00,86.86,86.92,86.86,86.88,10801.0,79.7255,79.7805,79.7255,79.7438,10801.0
2019-07-09 11:25:00,86.87,86.89,86.78,86.79,5685.0,79.7346,79.753,79.652,79.6612,5685.0
2019-07-09 11:30:00,86.81,86.89,86.79,86.88,6245.0,79.6796,79.753,79.6612,79.7438,6245.0
2019-07-09 11:35:00,86.87,86.87,86.83,86.84,5486.0,79.7346,79.7346,79.6979,79.7071,5486.0
2019-07-09 11:40:00,86.83,86.83,86.79,86.8,5353.0,79.6979,79.6979,79.6612,79.6704,5353.0
2019-07-09 11:45:00,86.8,86.8,86.75,86.75,8441.0,79.6704,79.6704,79.6245,79.6245,8441.0
2019-07-09 11:50:00,86.75,86.81,86.73,86.8,6124.0,79.6245,79.6796,79.6061,79.6704,6124.0
2019-07-09 11:55:00,86.84,86.88,86.84,86.85,3403.0,79.7071,79.7438,79.7071,79.7163,3403.0
2019-07-09 12:00:00,86.84,86.86,86.76,86.77,6137.0,79.7071,79.7255,79.6337,79.6429,6137.0
2019-07-09 12:05:00,86.76,86.78,86.73,86.73,3001.0,79.6337,79.652,79.6061,79.6061,3001.0
2019-07-09 12:10:00,86.72,86.76,86.69,86.72,3332.0,79.597,79.6337,79.5694,79.597,3332.0
2019-07-09 12:15:00,86.72,86.73,86.68,86.68,3772.0,79.597,79.6061,79.5603,79.5603,3772.0
2019-07-09 12:20:00,86.67,86.69,86.66,86.67,2680.0,79.5511,79.5694,79.5419,79.5511,2680.0
2019-07-09 12:25:00,86.66,86.71,86.64,86.7,2813.0,79.5419,79.5878,79.5235,79.5786,2813.0
2019-07-09 12:30:00,86.71,86.72,86.66,86.66,2913.0,79.5878,79.597,79.5419,79.5419,2913.0
2019-07-09 12:35:00,86.66,86.69,86.6,86.61,7275.0,79.5419,79.5694,79.4868,79.496,7275.0
2019-07-09 12:40:00,86.63,86.68,86.63,86.67,3088.0,79.5144,79.5603,79.5144,79.5511,3088.0
2019-07-09 12:45:00,86.7,86.73,86.69,86.73,2433.0,79.5786,79.6061,79.5694,79.6061,2433.0
2019-07-09 12:50:00,86.73,86.73,86.69,86.7,1862.0,79.6061,79.6061,79.5694,79.5786,1862.0
2019-07-09 12:55:00,86.7,86.71,86.7,86.7,1025.0,79.5786,79.5878,79.5786,79.5786,1025.0
2019-07-09 13:00:00,86.71,86.74,86.71,86.73,2068.0,79.5878,79.6153,79.5878,79.6061,2068.0
2019-07-09 13:05:00,86.73,86.77,86.72,86.76,2915.0,79.6061,79.6429,79.597,79.6337,2915.0
2019-07-09 13:10:00,86.77,86.85,86.77,86.8,4893.0,79.6429,79.7163,79.6429,79.6704,4893.0
2019-07-09 13:15:00,86.79,86.79,86.74,86.75,2716.0,79.6612,79.6612,79.6153,79.6245,2716.0
2019-07-09 13:20:00,86.74,86.81,86.74,86.78,5501.0,79.6153,79.6796,79.6153,79.652,5501.0
2019-07-09 13:25:00,86.8,86.83,86.77,86.83,1810.0,79.6704,79.6979,79.6429,79.6979,1810.0
2019-07-09 13:30:00,86.84,86.86,86.84,86.85,2090.0,79.7071,79.7255,79.7071,79.7163,2090.0
2019-07-09 13:35:00,86.85,86.85,86.79,86.83,1360.0,79.7163,79.7163,79.6612,79.6979,1360.0
2019-07-09 13:40:00,86.83,86.83,86.8,86.82,2082.0,79.6979,79.6979,79.6704,79.6888,2082.0
2019-07-09 13:45:00,86.83,86.85,86.82,86.84,2137.0,79.6979,79.7163,79.6888,79.7071,2137.0
2019-07-09 13:50:00,86.84,86.85,86.82,86.82,4746.0,79.7071,79.7163,79.6888,79.6888,4746.0
2019-07-09 13:55:00,86.83,86.88,86.82,86.88,15908.0,79.6979,79.7438,79.6888,79.7438,15908.0
2019-07-09 14:00:00,86.88,86.88,86.86,86.88,4857.0,79.7438,79.7438,79.7255,79.7438,4857.0
2019-07-09 14:05:00,86.88,86.88,86.85,86.86,5956.0,79.7438,79.7438,79.7163,79.7255,5956.0
2019-07-09 14:10:00,86.86,86.89,86.85,86.89,3580.0,79.7255,79.753,79.7163,79.753,3580.0
2019-07-09 14:15:00,86.88,86.9,86.86,86.89,2595.0,79.7438,79.7622,79.7255,79.753,2595.0
2019-07-09 14:20:00,86.89,86.91,86.87,86.87,4436.0,79.753,79.7714,79.7346,79.7346,4436.0
2019-07-09 14:25:00,86.87,86.87,86.82,86.82,2300.0,79.7346,79.7346,79.6888,79.6888,2300.0
2019-07-09 14:30:00,86.82,86.83,86.81,86.82,1300.0,79.6888,79.6979,79.6796,79.6888,1300.0
2019-07-09 14:35:00,86.82,86.84,86.82,86.84,2895.0,79.6888,79.7071,79.6888,79.7071,2895.0
2019-07-09 14:40:00,86.85,86.88,86.85,86.88,1437.0,79.7163,79.7438,79.7163,79.7438,1437.0
2019-07-09 14:45:00,86.88,86.89,86.87,86.87,1557.0,79.7438,79.753,79.7346,79.7346,1557.0
2019-07-09 14:50:00,86.87,86.89,86.87,86.88,3315.0,79.7346,79.753,79.7346,79.7438,3315.0
2019-07-09 14:55:00,86.87,86.87,86.85,86.87,1129.0,79.7346,79.7346,79.7163,79.7346,1129.0
2019-07-09 15:00:00,86.85,86.91,86.85,86.91,3073.0,79.7163,79.7714,79.7163,79.7714,3073.0
2019-07-09 15:05:00,86.92,86.92,86.88,86.9,4193.0,79.7805,79.7805,79.7438,79.7622,4193.0
2019-07-09 15:10:00,86.9,86.9,86.87,86.9,5325.0,79.7622,79.7622,79.7346,79.7622,5325.0
2019-07-09 15:15:00,86.89,86.92,86.89,86.92,3100.0,79.753,79.7805,79.753,79.7805,3100.0
2019-07-09 15:20:00,86.92,86.92,86.88,86.9,3685.0,79.7805,79.7805,79.7438,79.7622,3685.0
2019-07-09 15:25:00,86.89,86.9,86.87,86.9,6363.0,79.753,79.7622,79.7346,79.7622,6363.0
2019-07-09 15:30:00,86.9,87.02,86.88,87.02,8380.0,79.7622,79.8723,79.7438,79.8723,8380.0
2019-07-09 15:35:00,87.03,87.08,87.02,87.03,8863.0,79.8815,79.9274,79.8723,79.8815,8863.0
2019-07-09 15:40:00,87.04,87.08,87.03,87.08,8657.0,79.8907,79.9274,79.8815,79.9274,8657.0
2019-07-09 15:45:00,87.07,87.17,87.04,87.12,13566.0,79.9182,80.01,79.8907,79.9641,13566.0
2019-07-09 15:50:00,87.11,87.25,87.11,87.23,17034.0,79.9549,80.0834,79.9549,80.0651,17034.0
2019-07-09 15:55:00,87.21,87.26,87.18,87.22,25270.0,80.0467,80.0926,80.0192,80.0559,25270.0
2019-07-10 09:30:00,87.2,87.44,87.2,87.29,10229.0,80.0375,80.2578,80.0375,80.1202,10229.0
2019-07-10 09:35:00,87.3,87.31,87.14,87.14,4244.0,80.1293,80.1385,79.9825,79.9825,4244.0
2019-07-10 09:40:00,87.14,87.27,87.11,87.23,6540.0,79.9825,80.1018,79.9549,80.0651,6540.0
2019-07-10 09:45:00,87.22,87.27,87.18,87.18,1383.0,80.0559,80.1018,80.0192,80.0192,1383.0
2019-07-10 09:50:00,87.18,87.25,87.14,87.25,7473.0,80.0192,80.0834,79.9825,80.0834,7473.0
2019-07-10 09:55:00,87.27,87.3,87.15,87.23,3956.0,80.1018,80.1293,79.9916,80.0651,3956.0
2019-07-10 10:00:00,87.24,87.26,87.17,87.17,5122.0,80.0743,80.0926,80.01,80.01,5122.0
2019-07-10 10:05:00,87.18,87.27,87.18,87.23,2730.0,80.0192,80.1018,80.0192,80.0651,2730.0
2019-07-10 10:10:00,87.19,87.24,87.16,87.24,4818.0,80.0284,80.0743,80.0008,80.0743,4818.0
2019-07-10 10:15:00,87.27,87.37,87.27,87.36,1415.0,80.1018,80.1936,80.1018,80.1844,1415.0
2019-07-10 10:20:00,87.38,87.43,87.38,87.38,3473.0,80.2028,80.2487,80.2028,80.2028,3473.0
2019-07-10 10:25:00,87.4,87.42,87.32,87.33,10034.0,80.2211,80.2395,80.1477,80.1569,10034.0
2019-07-10 10:30:00,87.32,87.42,87.27,87.41,9916.0,80.1477,80.2395,80.1018,80.2303,9916.0
2019-07-10 10:35:00,87.4,87.46,87.4,87.46,4028.0,80.2211,80.2762,80.2211,80.2762,4028.0
2019-07-10 10:40:00,87.46,87.54,87.38,87.53,5679.0,80.2762,80.3496,80.2028,80.3404,5679.0
2019-07-10 10:45:00,87.5,87.61,87.5,87.51,3754.0,80.3129,80.4139,80.3129,80.3221,3754.0
2019-07-10 10:50:00,87.5,87.5,87.36,87.36,4714.0,80.3129,80.3129,80.1844,80.1844,4714.0
2019-07-10 10:55:00,87.35,87.41,87.32,87.37,7313.0,80.1752,80.2303,80.1477,80.1936,7313.0
2019-07-10 11:00:00,87.38,87.4,87.32,87.34,4151.0,80.2028,80.2211,80.1477,80.166,4151.0
2019-07-10 11:05:00,87.34,87.36,87.2,87.2,6242.0,80.166,80.1844,80.0375,80.0375,6242.0
2019-07-10 11:10:00,87.21,87.26,87.2,87.26,4957.0,80.0467,80.0926,80.0375,80.0926,4957.0
2019-07-10 11:15:00,87.28,87.31,87.24,87.3,5604.0,80.111,80.1385,80.0743,80.1293,5604.0
2019-07-10 11:20:00,87.29,87.31,87.27,87.28,3692.0,80.1202,80.1385,80.1018,80.111,3692.0
2019-07-10 11:25:00,87.27,87.28,87.24,87.26,2512.0,80.1018,80.111,80.0743,80.0926,2512.0
2019-07-10 11:30:00,87.25,87.31,87.25,87.31,3402.0,80.0834,80.1385,80.0834,80.1385,3402.0
2019-07-10 11:35:00,87.31,87.31,87.19,87.19,3351.0,80.1385,80.1385,80.0284,80.0284,3351.0
2019-07-10 11:40:00,87.19,87.19,87.16,87.19,3382.0,80.0284,80.0284,80.0008,80.0284,3382.0
2019-07-10 11:45:00,87.2,87.32,87.19,87.32,2994.0,80.0375,80.1477,80.0284,80.1477,2994.0
2019-07-10 11:50:00,87.34,87.44,87.33,87.42,9521.0,80.166,80.2578,80.1569,80.2395,9521.0
2019-07-10 11:55:00,87.41,87.47,87.38,87.47,6522.0,80.2303,80.2854,80.2028,80.2854,6522.0
2019-07-10 12:00:00,87.48,87.62,87.47,87.58,6604.0,80.2945,80.423,80.2854,80.3863,6604.0
2019-07-10 12:05:00,87.57,87.59,87.54,87.58,5474.0,80.3772,80.3955,80.3496,80.3863,5474.0
2019-07-10 12:10:00,87.58,87.58,87.45,87.45,2925.0,80.3863,80.3863,80.267,80.267,2925.0
2019-07-10 12:15:00,87.48,87.5,87.47,87.5,1060.0,80.2945,80.3129,80.2854,80.3129,1060.0
2019-07-10 12:20:00,87.49,87.49,87.4,87.41,2000.0,80.3037,80.3037,80.2211,80.2303,2000.0
2019-07-10 12:25:00,87.39,87.53,87.39,87.53,8957.0,80.2119,80.3404,80.2119,80.3404,8957.0
2019-07-10 12:30:00,87.54,87.54,87.51,87.53,4946.0,80.3496,80.3496,80.3221,80.3404,4946.0
2019-07-10 12:35:00,87.53,87.57,87.51,87.56,6655.0,80.3404,80.3772,80.3221,80.368,6655.0
2019-07-10 12:40:00,87.56,87.59,87.55,87.59,2800.0,80.368,80.3955,80.3588,80.3955,2800.0
2019-07-10 12:45:00,87.6,87.6,87.45,87.57,6653.0,80.4047,80.4047,80.267,80.3772,6653.0
2019-07-10 12:50:00,87.59,87.61,87.56,87.56,3745.0,80.3955,80.4139,80.368,80.368,3745.0
2019-07-10 12:55:00,87.57,87.57,87.52,87.54,5195.0,80.3772,80.3772,80.3313,80.3496,5195.0
2019-07-10 13:00:00,87.56,87.58,87.55,87.56,4500.0,80.368,80.3863,80.3588,80.368,4500.0
2019-07-10 13:05:00,87.55,87.61,87.54,87.58,3637.0,80.3588,80.4139,80.3496,80.3863,3637.0
2019-07-10 13:10:00,87.59,87.64,87.59,87.6,3916.0,80.3955,80.4414,80.3955,80.4047,3916.0
2019-07-10 13:15:00,87.59,87.61,87.58,87.59,3700.0,80.3955,80.4139,80.3863,80.3955,3700.0
2019-07-10 13:20:00,87.6,87.62,87.59,87.6,4019.0,80.4047,80.423,80.3955,80.4047,4019.0
2019-07-10 13:25:00,87.6,87.63,87.6,87.61,4866.0,80.4047,80.4322,80.4047,80.4139,4866.0
2019-07-10 13:30:00,87.59,87.65,87.59,87.63,5540.0,80.3955,80.4506,80.3955,80.4322,5540.0
2019-07-10 13:35:00,87.63,87.68,87.63,87.67,4056.0,80.4322,80.4781,80.4322,80.4689,4056.0
2019-07-10 13:40:00,87.68,87.71,87.68,87.71,4717.0,80.4781,80.5057,80.4781,80.5057,4717.0
2019-07-10 13:45:00,87.7,87.73,87.69,87.71,3341.0,80.4965,80.524,80.4873,80.5057,3341.0
2019-07-10 13:50:00,87.7,87.72,87.67,87.72,5069.0,80.4965,80.5148,80.4689,80.5148,5069.0
2019-07-10 13:55:00,87.73,87.75,87.71,87.71,4191.0,80.524,80.5424,80.5057,80.5057,4191.0
2019-07-10 14:00:00,87.7,87.75,87.66,87.67,5032.0,80.4965,80.5424,80.4598,80.4689,5032.0
2019-07-10 14:05:00,87.66,87.66,87.53,87.55,7901.0,80.4598,80.4598,80.3404,80.3588,7901.0
2019-07-10 14:10:00,87.55,87.61,87.55,87.56,3228.0,80.3588,80.4139,80.3588,80.368,3228.0
2019-07-10 14:15:00,87.55,87.59,87.51,87.51,2678.0,80.3588,80.3955,80.3221,80.3221,2678.0
2019-07-10 14:20:00,87.49,87.5,87.47,87.47,1993.0,80.3037,80.3129,80.2854,80.2854,1993.0
2019-07-10 14:25:00,87.47,87.47,87.4,87.4,1338.0,80.2854,80.2854,80.2211,80.2211,1338.0
2019-07-10 14:30:00,87.38,87.43,87.37,87.43,2409.0,80.2028,80.2487,80.1936,80.2487,2409.0
2019-07-10 14:35:00,87.44,87.44,87.39,87.41,2070.0,80.2578,80.2578,80.2119,80.2303,2070.0
2019-07-10 14:40:00,87.41,87.41,87.37,87.38,2431.0,80.2303,80.2303,80.1936,80.2028,2431.0
2019-07-10 14:45:00,87.36,87.36,87.31,87.32,3035.0,80.1844,80.1844,80.1385,80.1477,3035.0
2019-07-10 14:50:00,87.34,87.34,87.29,87.33,3208.0,80.166,80.166,80.1202,80.1569,3208.0
2019-07-10 14:55:00,87.34,87.41,87.34,87.39,2165.0,80.166,80.2303,80.166,80.2119,2165.0
2019-07-10 15:00:00,87.38,87.4,87.34,87.35,3225.0,80.2028,80.2211,80.166,80.1752,3225.0
2019-07-10 15:05:00,87.34,87.37,87.32,87.37,2227.0,80.166,80.1936,80.1477,80.1936,2227.0
2019-07-10 15:10:00,87.37,87.39,87.34,87.34,4682.0,80.1936,80.2119,80.166,80.166,4682.0
2019-07-10 15:15:00,87.32,87.34,87.3,87.31,4583.0,80.1477,80.166,80.1293,80.1385,4583.0
2019-07-10 15:20:00,87.3,87.31,87.27,87.31,5834.0,80.1293,80.1385,80.1018,80.1385,5834.0
2019-07-10 15:25:00,87.32,87.38,87.31,87.37,3524.0,80.1477,80.2028,80.1385,80.1936,3524.0
2019-07-10 15:30:00,87.37,87.49,87.36,87.49,8184.0,80.1936,80.3037,80.1844,80.3037,8184.0
2019-07-10 15:35:00,87.48,87.53,87.48,87.51,16376.0,80.2945,80.3404,80.2945,80.3221,16376.0
2019-07-10 15:40:00,87.51,87.52,87.4,87.49,19711.0,80.3221,80.3313,80.2211,80.3037,19711.0
2019-07-10 15:45:00,87.49,87.52,87.44,87.48,16042.0,80.3037,80.3313,80.2578,80.2945,16042.0
2019-07-10 15:50:00,87.48,87.53,87.46,87.53,21397.0,80.2945,80.3404,80.2762,80.3404,21397.0
2019-07-10 15:55:00,87.53,87.55,87.47,87.5,46370.0,80.3404,80.3588,80.2854,80.3129,46370.0
2019-07-11 09:30:00,87.4,87.68,87.37,87.37,6877.0,80.2211,80.4781,80.1936,80.1936,6877.0
2019-07-11 09:35:00,87.31,87.44,87.28,87.32,2933.0,80.1385,80.2578,80.111,80.1477,2933.0
2019-07-11 09:40:00,87.33,87.34,87.3,87.33,698.0,80.1569,80.166,80.1293,80.1569,698.0
2019-07-11 09:45:00,87.34,87.36,87.26,87.27,2771.0,80.166,80.1844,80.0926,80.1018,2771.0
2019-07-11 09:50:00,87.28,87.35,87.28,87.28,1751.0,80.111,80.1752,80.111,80.111,1751.0
2019-07-11 09:55:00,87.27,87.3,87.22,87.23,4586.0,80.1018,80.1293,80.0559,80.0651,4586.0
2019-07-11 10:00:00,87.33,87.36,87.26,87.26,4862.0,80.1569,80.1844,80.0926,80.0926,4862.0
2019-07-11 10:05:00,87.23,87.31,87.22,87.28,7872.0,80.0651,80.1385,80.0559,80.111,7872.0
2019-07-11 10:10:00,87.25,87.25,87.19,87.22,3740.0,80.0834,80.0834,80.0284,80.0559,3740.0
2019-07-11 10:15:00,87.2,87.31,87.16,87.25,16456.0,80.0375,80.1385,80.0008,80.0834,16456.0
2019-07-11 10:20:00,87.25,87.36,87.19,87.31,22299.0,80.0834,80.1844,80.0284,80.1385,22299.0
2019-07-11 10:25:00,87.28,87.36,87.25,87.3,19358.0,80.111,80.1844,80.0834,80.1293,19358.0
2019-07-11 10:30:00,87.31,87.35,87.18,87.22,22218.0,80.1385,80.1752,80.0192,80.0559,22218.0
2019-07-11 10:35:00,87.24,87.24,87.11,87.19,5434.0,80.0743,80.0743,79.9549,80.0284,5434.0
2019-07-11 10:40:00,87.19,87.24,87.15,87.24,5538.0,80.0284,80.0743,79.9916,80.0743,5538.0
2019-07-11 10:45:00,87.25,87.27,87.22,87.25,6033.0,80.0834,80.1018,80.0559,80.0834,6033.0
2019-07-11 10:50:00,87.26,87.3,87.21,87.23,5507.0,80.0926,80.1293,80.0467,80.0651,5507.0
2019-07-11 10:55:00,87.21,87.25,87.21,87.21,10337.0,80.0467,80.0834,80.0467,80.0467,10337.0
2019-07-11 11:00:00,87.23,87.23,87.07,87.12,19452.0,80.0651,80.0651,79.9182,79.9641,19452.0
2019-07-11 11:05:00,87.14,87.28,87.14,87.26,5075.0,79.9825,80.111,79.9825,80.0926,5075.0
2019-07-11 11:10:00,87.3,87.46,87.29,87.41,4479.0,80.1293,80.2762,80.1202,80.2303,4479.0
2019-07-11 11:15:00,87.43,87.45,87.38,87.38,4064.0,80.2487,80.267,80.2028,80.2028,4064.0
2019-07-11 11:20:00,87.39,87.44,87.36,87.43,2900.0,80.2119,80.2578,80.1844,80.2487,2900.0
2019-07-11 11:25:00,87.41,87.46,87.39,87.46,2962.0,80.2303,80.2762,80.2119,80.2762,2962.0
2019-07-11 11:30:00,87.45,87.49,87.36,87.4,67565.0,80.267,80.3037,80.1844,80.2211,67565.0
2019-07-11 11:35:00,87.41,87.45,87.4,87.42,2091.0,80.2303,80.267,80.2211,80.2395,2091.0
2019-07-11 11:40:00,87.41,87.41,87.34,87.36,1600.0,80.2303,80.2303,80.166,80.1844,1600.0
2019-07-11 11:45:00,87.34,87.34,87.28,87.29,2500.0,80.166,80.166,80.111,80.1202,2500.0
2019-07-11 11:50:00,87.3,87.33,87.26,87.33,4895.0,80.1293,80.1569,80.0926,80.1569,4895.0
2019-07-11 11:55:00,87.31,87.42,87.3,87.42,8605.0,80.1385,80.2395,80.1293,80.2395,8605.0
2019-07-11 12:00:00,87.44,87.45,87.4,87.42,1590.0,80.2578,80.267,80.2211,80.2395,1590.0
2019-07-11 12:05:00,87.42,87.42,87.35,87.35,2606.0,80.2395,80.2395,80.1752,80.1752,2606.0
2019-07-11 12:10:00,87.33,87.39,87.32,87.39,17009.0,80.1569,80.2119,80.1477,80.2119,17009.0
2019-07-11 12:15:00,87.38,87.43,87.37,87.43,2200.0,80.2028,80.2487,80.1936,80.2487,2200.0
2019-07-11 12:20:00,87.42,87.45,87.41,87.44,1812.0,80.2395,80.267,80.2303,80.2578,1812.0
2019-07-11 12:25:00,87.42,87.5,87.4,87.49,4195.0,80.2395,80.3129,80.2211,80.3037,4195.0
2019-07-11 12:30:00,87.52,87.55,87.47,87.47,4416.0,80.3313,80.3588,80.2854,80.2854,4416.0
2019-07-11 12:35:00,87.47,87.48,87.44,87.44,3190.0,80.2854,80.2945,80.2578,80.2578,3190.0
2019-07-11 12:40:00,87.44,87.45,87.4,87.4,2533.0,80.2578,80.267,80.2211,80.2211,2533.0
2019-07-11 12:45:00,87.38,87.42,87.38,87.42,3115.0,80.2028,80.2395,80.2028,80.2395,3115.0
2019-07-11 12:50:00,87.43,87.45,87.41,87.41,2613.0,80.2487,80.267,80.2303,80.2303,2613.0
2019-07-11 12:55:00,87.41,87.44,87.41,87.44,1800.0,80.2303,80.2578,80.2303,80.2578,1800.0
2019-07-11 13:00:00,87.44,87.44,87.33,87.38,3292.0,80.2578,80.2578,80.1569,80.2028,3292.0
2019-07-11 13:05:00,87.37,87.37,87.33,87.33,1738.0,80.1936,80.1936,80.1569,80.1569,1738.0
2019-07-11 13:10:00,87.33,87.39,87.32,87.38,24457.0,80.1569,80.2119,80.1477,80.2028,24457.0
2019-07-11 13:15:00,87.36,87.37,87.32,87.36,4100.0,80.1844,80.1936,80.1477,80.1844,4100.0
2019-07-11 13:20:00,87.36,87.38,87.34,87.34,3600.0,80.1844,80.2028,80.166,80.166,3600.0
2019-07-11 13:25:00,87.35,87.36,87.19,87.19,3561.0,80.1752,80.1844,80.0284,80.0284,3561.0
2019-07-11 13:30:00,87.19,87.21,87.15,87.16,3769.0,80.0284,80.0467,79.9916,80.0008,3769.0
2019-07-11 13:35:00,87.16,87.19,87.12,87.19,2770.0,80.0008,80.0284,79.9641,80.0284,2770.0
2019-07-11 13:40:00,87.19,87.2,87.16,87.17,42143.0,80.0284,80.0375,80.0008,80.01,42143.0
2019-07-11 13:45:00,87.19,87.21,87.16,87.17,14153.0,80.0284,80.0467,80.0008,80.01,14153.0
2019-07-11 13:50:00,87.18,87.18,87.06,87.1,9719.0,80.0192,80.0192,79.909,79.9458,9719.0
2019-07-11 13:55:00,87.09,87.1,87.02,87.03,5036.0,79.9366,79.9458,79.8723,79.8815,5036.0
2019-07-11 14:00:00,87.07,87.15,87.06,87.15,2983.0,79.9182,79.9916,79.909,79.9916,2983.0
2019-07-11 14:05:00,87.15,87.16,87.12,87.12,2692.0,79.9916,80.0008,79.9641,79.9641,2692.0
2019-07-11 14:10:00,87.14,87.14,87.07,87.08,1710.0,79.9825,79.9825,79.9182,79.9274,1710.0
2019-07-11 14:15:00,87.09,87.1,87.07,87.09,2600.0,79.9366,79.9458,79.9182,79.9366,2600.0
2019-07-11 14:20:00,87.12,87.14,87.11,87.13,2323.0,79.9641,79.9825,79.9549,79.9733,2323.0
2019-07-11 14:25:00,87.13,87.15,87.11,87.12,2159.0,79.9733,79.9916,79.9549,79.9641,2159.0
2019-07-11 14:30:00,87.11,87.14,87.09,87.1,2708.0,79.9549,79.9825,79.9366,79.9458,2708.0
2019-07-11 14:35:00,87.09,87.14,87.08,87.12,3900.0,79.9366,79.9825,79.9274,79.9641,3900.0
2019-07-11 14:40:00,87.13,87.13,87.1,87.12,2156.0,79.9733,79.9733,79.9458,79.9641,2156.0
2019-07-11 14:45:00,87.13,87.15,87.09,87.1,3530.0,79.9733,79.9916,79.9366,79.9458,3530.0
2019-07-11 14:50:00,87.1,87.11,87.09,87.11,2316.0,79.9458,79.9549,79.9366,79.9549,2316.0
2019-07-11 14:55:00,87.11,87.13,87.11,87.11,3814.0,79.9549,79.9733,79.9549,79.9549,3814.0
2019-07-11 15:00:00,87.11,87.11,87.05,87.1,3894.0,79.9549,79.9549,79.8999,79.9458,3894.0
2019-07-11 15:05:00,87.08,87.11,87.04,87.07,4454.0,79.9274,79.9549,79.8907,79.9182,4454.0
2019-07-11 15:10:00,87.07,87.13,87.06,87.13,4352.0,79.9182,79.9733,79.909,79.9733,4352.0
2019-07-11 15:15:00,87.14,87.2,87.14,87.2,4758.0,79.9825,80.0375,79.9825,80.0375,4758.0
2019-07-11 15:20:00,87.19,87.2,87.15,87.15,6775.0,80.0284,80.0375,79.9916,79.9916,6775.0
2019-07-11 15:25:00,87.16,87.25,87.16,87.22,7570.0,80.0008,80.0834,80.0008,80.0559,7570.0
2019-07-11 15:30:00,87.22,87.24,87.19,87.23,4969.0,80.0559,80.0743,80.0284,80.0651,4969.0
2019-07-11 15:35:00,87.23,87.23,87.19,87.21,6692.0,80.0651,80.0651,80.0284,80.0467,6692.0
2019-07-11 15:40:00,87.2,87.31,87.2,87.31,8328.0,80.0375,80.1385,80.0375,80.1385,8328.0
2019-07-11 15:45:00,87.31,87.33,87.3,87.31,12479.0,80.1385,80.1569,80.1293,80.1385,12479.0
2019-07-11 15:50:00,87.32,87.34,87.23,87.27,17580.0,80.1477,80.166,80.0651,80.1018,17580.0
2019-07-11 15:55:00,87.27,87.4,87.27,87.39,56954.0,80.1018,80.2211,80.1018,80.2119,56954.0
2019-07-12 09:30:00,87.3,87.6,87.25,87.6,17927.0,80.1293,80.4047,80.0834,80.4047,17927.0
2019-07-12 09:35:00,87.53,87.54,87.21,87.21,8262.0,80.3404,80.3496,80.0467,80.0467,8262.0
2019-07-12 09:40:00,87.27,87.3,86.98,87.02,8947.0,80.1018,80.1293,79.8356,79.8723,8947.0
2019-07-12 09:45:00,87.04,87.09,86.9,86.9,7642.0,79.8907,79.9366,79.7622,79.7622,7642.0
2019-07-12 09:50:00,86.95,87.0,86.81,86.84,4399.0,79.8081,79.854,79.6796,79.7071,4399.0
2019-07-12 09:55:00,86.78,86.97,86.78,86.89,4396.0,79.652,79.8264,79.652,79.753,4396.0
2019-07-12 10:00:00,86.9,86.95,86.74,86.78,9332.0,79.7622,79.8081,79.6153,79.652,9332.0
2019-07-12 10:05:00,86.78,86.78,86.66,86.71,8413.0,79.652,79.652,79.5419,79.5878,8413.0
2019-07-12 10:10:00,86.69,86.74,86.68,86.71,14355.0,79.5694,79.6153,79.5603,79.5878,14355.0
2019-07-12 10:15:00,86.73,86.74,86.51,86.51,40268.0,79.6061,79.6153,79.4042,79.4042,40268.0
2019-07-12 10:20:00,86.53,86.66,86.53,86.56,10690.0,79.4226,79.5419,79.4226,79.4501,10690.0
2019-07-12 10:25:00,86.56,86.58,86.46,86.48,11613.0,79.4501,79.4685,79.3583,79.3767,11613.0
2019-07-12 10:30:00,86.5,86.52,86.41,86.42,6560.0,79.395,79.4134,79.3124,79.3216,6560.0
2019-07-12 10:35:00,86.42,86.43,86.2,86.22,24584.0,79.3216,79.3308,79.1197,79.138,24584.0
2019-07-12 10:40:00,86.2,86.51,86.18,86.5,13950.0,79.1197,79.4042,79.1013,79.395,13950.0
2019-07-12 10:45:00,86.51,86.53,86.42,86.44,5463.0,79.4042,79.4226,79.3216,79.34,5463.0
2019-07-12 10:50:00,86.44,86.47,86.41,86.42,7138.0,79.34,79.3675,79.3124,79.3216,7138.0
2019-07-12 10:55:00,86.39,86.41,86.35,86.35,7126.0,79.2941,79.3124,79.2574,79.2574,7126.0
2019-07-12 11:00:00,86.34,86.44,86.28,86.42,8550.0,79.2482,79.34,79.1931,79.3216,8550.0
2019-07-12 11:05:00,86.42,86.47,86.35,86.35,8523.0,79.3216,79.3675,79.2574,79.2574,8523.0
2019-07-12 11:10:00,86.35,86.38,86.33,86.38,10375.0,79.2574,79.2849,79.239,79.2849,10375.0
2019-07-12 11:15:00,86.38,86.4,86.29,86.33,24965.0,79.2849,79.3033,79.2023,79.239,24965.0
2019-07-12 11:20:00,86.34,86.41,86.3,86.34,34737.0,79.2482,79.3124,79.2115,79.2482,34737.0
2019-07-12 11:25:00,86.35,86.39,86.3,86.37,47546.0,79.2574,79.2941,79.2115,79.2757,47546.0
2019-07-12 11:30:00,86.36,86.54,86.36,86.51,12712.0,79.2665,79.4318,79.2665,79.4042,12712.0
2019-07-12 11:35:00,86.51,86.52,86.44,86.44,11408.0,79.4042,79.4134,79.34,79.34,11408.0
2019-07-12 11:40:00,86.44,86.55,86.44,86.46,12101.0,79.34,79.4409,79.34,79.3583,12101.0
2019-07-12 11:45:00,86.46,86.63,86.46,86.62,7900.0,79.3583,79.5144,79.3583,79.5052,7900.0
2019-07-12 11:50:00,86.64,86.7,86.64,86.67,5264.0,79.5235,79.5786,79.5235,79.5511,5264.0
2019-07-12 11:55:00,86.65,86.74,86.65,86.7,9688.0,79.5327,79.6153,79.5327,79.5786,9688.0
2019-07-12 12:00:00,86.68,86.87,86.68,86.84,17715.0,79.5603,79.7346,79.5603,79.7071,17715.0
2019-07-12 12:05:00,86.84,86.87,86.81,86.82,4447.0,79.7071,79.7346,79.6796,79.6888,4447.0
2019-07-12 12:10:00,86.83,86.85,86.76,86.79,4500.0,79.6979,79.7163,79.6337,79.6612,4500.0
2019-07-12 12:15:00,86.78,86.81,86.77,86.8,5799.0,79.652,79.6796,79.6429,79.6704,5799.0
2019-07-12 12:20:00,86.8,86.83,86.79,86.8,4289.0,79.6704,79.6979,79.6612,79.6704,4289.0
2019-07-12 12:25:00,86.8,86.88,86.79,86.85,3500.0,79.6704,79.7438,79.6612,79.7163,3500.0
2019-07-12 12:30:00,86.84,86.87,86.82,86.86,5500.0,79.7071,79.7346,79.6888,79.7255,5500.0
2019-07-12 12:35:00,86.87,86.9,86.86,86.87,7300.0,79.7346,79.7622,79.7255,79.7346,7300.0
2019-07-12 12:40:00,86.87,86.87,86.77,86.79,3514.0,79.7346,79.7346,79.6429,79.6612,3514.0
2019-07-12 12:45:00,86.78,86.82,86.78,86.8,3418.0,79.652,79.6888,79.652,79.6704,3418.0
2019-07-12 12:50:00,86.8,86.8,86.75,86.76,3200.0,79.6704,79.6704,79.6245,79.6337,3200.0
2019-07-12 12:55:00,86.77,86.81,86.75,86.75,5292.0,79.6429,79.6796,79.6245,79.6245,5292.0
2019-07-12 13:00:00,86.76,86.76,86.72,86.73,4561.0,79.6337,79.6337,79.597,79.6061,4561.0
2019-07-12 13:05:00,86.73,86.73,86.61,86.63,5327.0,79.6061,79.6061,79.496,79.5144,5327.0
2019-07-12 13:10:00,86.65,86.66,86.62,86.66,7273.0,79.5327,79.5419,79.5052,79.5419,7273.0
2019-07-12 13:15:00,86.67,86.68,86.62,86.64,4760.0,79.5511,79.5603,79.5052,79.5235,4760.0
2019-07-12 13:20:00,86.66,86.68,86.61,86.61,3701.0,79.5419,79.5603,79.496,79.496,3701.0
2019-07-12 13:25:00,86.62,86.63,86.59,86.62,3027.0,79.5052,79.5144,79.4776,79.5052,3027.0
2019-07-12 13:30:00,86.63,86.66,86.61,86.66,4746.0,79.5144,79.5419,79.496,79.5419,4746.0
2019-07-12 13:35:00,86.66,86.74,86.66,86.67,8864.0,79.5419,79.6153,79.5419,79.5511,8864.0
2019-07-12 13:40:00,86.67,86.69,86.66,86.66,4223.0,79.5511,79.5694,79.5419,79.5419,4223.0
2019-07-12 13:45:00,86.65,86.69,86.62,86.62,9719.0,79.5327,79.5694,79.5052,79.5052,9719.0
2019-07-12 13:50:00,86.63,86.78,86.62,86.78,5557.0,79.5144,79.652,79.5052,79.652,5557.0
2019-07-12 13:55:00,86.78,86.79,86.76,86.77,3511.0,79.652,79.6612,79.6337,79.6429,3511.0
2019-07-12 14:00:00,86.76,86.79,86.74,86.77,6969.0,79.6337,79.6612,79.6153,79.6429,6969.0
2019-07-12 14:05:00,86.78,86.8,86.76,86.79,2963.0,79.652,79.6704,79.6337,79.6612,2963.0
2019-07-12 14:10:00,86.8,86.88,86.8,86.88,4325.0,79.6704,79.7438,79.6704,79.7438,4325.0
2019-07-12 14:15:00,86.88,86.92,86.85,86.92,20905.0,79.7438,79.7805,79.7163,79.7805,20905.0
2019-07-12 14:20:00,86.91,86.95,86.88,86.95,7091.0,79.7714,79.8081,79.7438,79.8081,7091.0
2019-07-12 14:25:00,86.94,86.98,86.93,86.97,2600.0,79.7989,79.8356,79.7897,79.8264,2600.0
2019-07-12 14:30:00,86.96,87.1,86.96,87.07,6056.0,79.8173,79.9458,79.8173,79.9182,6056.0
2019-07-12 14:35:00,87.06,87.11,87.06,87.09,3837.0,79.909,79.9549,79.909,79.9366,3837.0
2019-07-12 14:40:00,87.09,87.09,87.04,87.04,2726.0,79.9366,79.9366,79.8907,79.8907,2726.0
2019-07-12 14:45:00,87.04,87.1,87.03,87.09,8317.0,79.8907,79.9458,79.8815,79.9366,8317.0
2019-07-12 14:50:00,87.1,87.14,87.08,87.12,4808.0,79.9458,79.9825,79.9274,79.9641,4808.0
2019-07-12 14:55:00,87.13,87.15,87.09,87.14,25039.0,79.9733,79.9916,79.9366,79.9825,25039.0
2019-07-12 15:00:00,87.14,87.14,87.06,87.09,5470.0,79.9825,79.9825,79.909,79.9366,5470.0
2019-07-12 15:05:00,87.09,87.1,87.05,87.06,3960.0,79.9366,79.9458,79.8999,79.909,3960.0
2019-07-12 15:10:00,87.04,87.04,86.99,87.02,2534.0,79.8907,79.8907,79.8448,79.8723,2534.0
2019-07-12 15:15:00,87.02,87.09,87.02,87.09,5413.0,79.8723,79.9366,79.8723,79.9366,5413.0
2019-07-12 15:20:00,87.09,87.1,87.05,87.08,21245.0,79.9366,79.9458,79.8999,79.9274,21245.0
2019-07-12 15:25:00,87.08,87.1,87.07,87.08,5091.0,79.9274,79.9458,79.9182,79.9274,5091.0
2019-07-12 15:30:00,87.07,87.14,87.07,87.09,9596.0,79.9182,79.9825,79.9182,79.9366,9596.0
2019-07-12 15:35:00,87.09,87.11,87.06,87.08,13034.0,79.9366,79.9549,79.909,79.9274,13034.0
2019-07-12 15:40:00,87.08,87.08,86.99,87.0,7145.0,79.9274,79.9274,79.8448,79.854,7145.0
2019-07-12 15:45:00,86.99,87.02,86.92,87.01,14165.0,79.8448,79.8723,79.7805,79.8631,14165.0
2019-07-12 15:50:00,87.01,87.01,86.95,86.99,22464.0,79.8631,79.8631,79.8081,79.8448,22464.0
2019-07-12 15:55:00,86.99,87.08,86.95,86.96,85111.0,79.8448,79.9274,79.8081,79.8173,85111.0
2019-07-15 09:30:00,87.07,87.08,86.86,86.98,10256.0,79.9182,79.9274,79.7255,79.8356,10256.0
2019-07-15 09:35:00,86.91,86.94,86.78,86.78,1714.0,79.7714,79.7989,79.652,79.652,1714.0
2019-07-15 09:40:00,86.84,86.96,86.84,86.96,1362.0,79.7071,79.8173,79.7071,79.8173,1362.0
2019-07-15 09:45:00,86.96,87.0,86.92,86.96,4800.0,79.8173,79.854,79.7805,79.8173,4800.0
2019-07-15 09:50:00,87.01,87.12,86.99,87.0,2514.0,79.8631,79.9641,79.8448,79.854,2514.0
2019-07-15 09:55:00,87.01,87.03,86.94,86.97,3346.0,79.8631,79.8815,79.7989,79.8264,3346.0
2019-07-15 10:00:00,86.95,87.08,86.94,87.08,4316.0,79.8081,79.9274,79.7989,79.9274,4316.0
2019-07-15 10:05:00,87.06,87.1,87.03,87.1,1839.0,79.909,79.9458,79.8815,79.9458,1839.0
2019-07-15 10:10:00,87.09,87.11,87.03,87.03,2138.0,79.9366,79.9549,79.8815,79.8815,2138.0
2019-07-15 10:15:00,87.02,87.07,86.94,87.07,5333.0,79.8723,79.9182,79.7989,79.9182,5333.0
2019-07-15 10:20:00,87.05,87.09,86.99,87.08,6606.0,79.8999,79.9366,79.8448,79.9274,6606.0
2019-07-15 10:25:00,87.09,87.1,87.05,87.05,3063.0,79.9366,79.9458,79.8999,79.8999,3063.0
2019-07-15 10:30:00,87.07,87.07,86.96,86.98,2248.0,79.9182,79.9182,79.8173,79.8356,2248.0
2019-07-15 10:35:00,86.98,86.99,86.94,86.94,1601.0,79.8356,79.8448,79.7989,79.7989,1601.0
2019-07-15 10:40:00,86.92,86.94,86.87,86.9,2620.0,79.7805,79.7989,79.7346,79.7622,2620.0
2019-07-15 10:45:00,86.93,86.96,86.91,86.96,2070.0,79.7897,79.8173,79.7714,79.8173,2070.0
2019-07-15 10:50:00,86.99,87.07,86.99,87.04,2947.0,79.8448,79.9182,79.8448,79.8907,2947.0
2019-07-15 10:55:00,87.03,87.12,87.02,87.1,3869.0,79.8815,79.9641,79.8723,79.9458,3869.0
2019-07-15 11:00:00,87.11,87.15,87.03,87.03,5542.0,79.9549,79.9916,79.8815,79.8815,5542.0
2019-07-15 11:05:00,87.02,87.06,87.0,87.06,3590.0,79.8723,79.909,79.854,79.909,3590.0
2019-07-15 11:10:00,87.04,87.04,86.96,86.96,3174.0,79.8907,79.8907,79.8173,79.8173,3174.0
2019-07-15 11:15:00,86.95,87.0,86.93,87.0,3673.0,79.8081,79.854,79.7897,79.854,3673.0
2019-07-15 11:20:00,87.0,87.03,86.98,87.02,6198.0,79.854,79.8815,79.8356,79.8723,6198.0
2019-07-15 11:25:00,87.02,87.07,87.01,87.05,7160.0,79.8723,79.9182,79.8631,79.8999,7160.0
2019-07-15 11:30:00,87.04,87.05,86.96,86.99,4449.0,79.8907,79.8999,79.8173,79.8448,4449.0
2019-07-15 11:35:00,87.0,87.0,86.93,86.95,3790.0,79.854,79.854,79.7897,79.8081,3790.0
2019-07-15 11:40:00,86.94,87.01,86.93,87.0,3831.0,79.7989,79.8631,79.7897,79.854,3831.0
2019-07-15 11:45:00,87.0,87.0,86.93,86.95,3950.0,79.854,79.854,79.7897,79.8081,3950.0
2019-07-15 11:50:00,86.96,86.97,86.95,86.97,3825.0,79.8173,79.8264,79.8081,79.8264,3825.0
2019-07-15 11:55:00,86.97,86.98,86.95,86.98,2020.0,79.8264,79.8356,79.8081,79.8356,2020.0
2019-07-15 12:00:00,86.98,87.07,86.98,87.06,8788.0,79.8356,79.9182,79.8356,79.909,8788.0
2019-07-15 12:05:00,87.08,87.1,87.06,87.1,3631.0,79.9274,79.9458,79.909,79.9458,3631.0
2019-07-15 12:10:00,87.12,87.13,87.06,87.06,6188.0,79.9641,79.9733,79.909,79.909,6188.0
2019-07-15 12:15:00,87.06,87.07,87.04,87.06,5116.0,79.909,79.9182,79.8907,79.909,5116.0
2019-07-15 12:20:00,87.06,87.1,87.05,87.08,1700.0,79.909,79.9458,79.8999,79.9274,1700.0
2019-07-15 12:25:00,87.07,87.09,87.05,87.06,3700.0,79.9182,79.9366,79.8999,79.909,3700.0
2019-07-15 12:30:00,87.07,87.17,87.07,87.14,10454.0,79.9182,80.01,79.9182,79.9825,10454.0
2019-07-15 12:35:00,87.14,87.14,87.1,87.13,3117.0,79.9825,79.9825,79.9458,79.9733,3117.0
2019-07-15 12:40:00,87.12,87.12,87.08,87.1,4501.0,79.9641,79.9641,79.9274,79.9458,4501.0
2019-07-15 12:45:00,87.1,87.11,87.06,87.09,3200.0,79.9458,79.9549,79.909,79.9366,3200.0
2019-07-15 12:50:00,87.09,87.09,87.04,87.07,3288.0,79.9366,79.9366,79.8907,79.9182,3288.0
2019-07-15 12:55:00,87.07,87.08,87.04,87.04,3116.0,79.9182,79.9274,79.8907,79.8907,3116.0
2019-07-15 13:00:00,87.04,87.08,87.03,87.08,4083.0,79.8907,79.9274,79.8815,79.9274,4083.0
2019-07-15 13:05:00,87.07,87.08,86.99,87.0,4852.0,79.9182,79.9274,79.8448,79.854,4852.0
2019-07-15 13:10:00,87.0,87.04,86.99,87.04,3247.0,79.854,79.8907,79.8448,79.8907,3247.0
2019-07-15 13:15:00,87.04,87.08,87.03,87.08,5282.0,79.8907,79.9274,79.8815,79.9274,5282.0
2019-07-15 13:20:00,87.08,87.08,87.06,87.07,2800.0,79.9274,79.9274,79.909,79.9182,2800.0
2019-07-15 13:25:00,87.07,87.09,87.06,87.09,2525.0,79.9182,79.9366,79.909,79.9366,2525.0
2019-07-15 13:30:00,87.09,87.16,87.09,87.16,5820.0,79.9366,80.0008,79.9366,80.0008,5820.0
2019-07-15 13:35:00,87.17,87.17,87.1,87.15,4926.0,80.01,80.01,79.9458,79.9916,4926.0
2019-07-15 13:40:00,87.15,87.17,87.15,87.15,3144.0,79.9916,80.01,79.9916,79.9916,3144.0
2019-07-15 13:45:00,87.16,87.16,87.13,87.14,4418.0,80.0008,80.0008,79.9733,79.9825,4418.0
2019-07-15 13:50:00,87.13,87.15,87.12,87.15,4100.0,79.9733,79.9916,79.9641,79.9916,4100.0
2019-07-15 13:55:00,87.14,87.14,87.07,87.08,3413.0,79.9825,79.9825,79.9182,79.9274,3413.0
2019-07-15 14:00:00,87.08,87.13,87.07,87.09,5779.0,79.9274,79.9733,79.9182,79.9366,5779.0
2019-07-15 14:05:00,87.09,87.12,87.08,87.11,1215.0,79.9366,79.9641,79.9274,79.9549,1215.0
2019-07-15 14:10:00,87.13,87.13,87.09,87.1,3396.0,79.9733,79.9733,79.9366,79.9458,3396.0
2019-07-15 14:15:00,87.08,87.13,87.08,87.12,3363.0,79.9274,79.9733,79.9274,79.9641,3363.0
2019-07-15 14:20:00,87.1,87.14,87.1,87.12,1528.0,79.9458,79.9825,79.9458,79.9641,1528.0
2019-07-15 14:25:00,87.1,87.12,87.09,87.09,2409.0,79.9458,79.9641,79.9366,79.9366,2409.0
2019-07-15 14:30:00,87.11,87.13,87.1,87.1,2211.0,79.9549,79.9733,79.9458,79.9458,2211.0
2019-07-15 14:35:00,87.1,87.11,87.1,87.1,1311.0,79.9458,79.9549,79.9458,79.9458,1311.0
2019-07-15 14:40:00,87.09,87.11,87.08,87.1,2000.0,79.9366,79.9549,79.9274,79.9458,2000.0
2019-07-15 14:45:00,87.1,87.1,87.09,87.09,716.0,79.9458,79.9458,79.9366,79.9366,716.0
2019-07-15 14:50:00,87.1,87.15,87.08,87.14,4749.0,79.9458,79.9916,79.9274,79.9825,4749.0
2019-07-15 14:55:00,87.14,87.15,87.09,87.12,6845.0,79.9825,79.9916,79.9366,79.9641,6845.0
2019-07-15 15:00:00,87.15,87.16,87.13,87.14,2611.0,79.9916,80.0008,79.9733,79.9825,2611.0
2019-07-15 15:05:00,87.13,87.16,87.13,87.14,4036.0,79.9733,80.0008,79.9733,79.9825,4036.0
2019-07-15 15:10:00,87.13,87.14,87.1,87.1,2495.0,79.9733,79.9825,79.9458,79.9458,2495.0
2019-07-15 15:15:00,87.11,87.13,87.11,87.11,4176.0,79.9549,79.9733,79.9549,79.9549,4176.0
2019-07-15 15:20:00,87.12,87.17,87.12,87.16,23344.0,79.9641,80.01,79.9641,80.0008,23344.0
2019-07-15 15:25:00,87.17,87.2,87.16,87.17,4596.0,80.01,80.0375,80.0008,80.01,4596.0
2019-07-15 15:30:00,87.16,87.22,87.15,87.22,4654.0,80.0008,80.0559,79.9916,80.0559,4654.0
2019-07-15 15:35:00,87.22,87.22,87.18,87.21,5413.0,80.0559,80.0559,80.0192,80.0467,5413.0
2019-07-15 15:40:00,87.22,87.28,87.22,87.24,9889.0,80.0559,80.111,80.0559,80.0743,9889.0
2019-07-15 15:45:00,87.23,87.26,87.23,87.23,17695.0,80.0651,80.0926,80.0651,80.0651,17695.0
2019-07-15 15:50:00,87.23,87.26,87.16,87.2,21437.0,80.0651,80.0926,80.0008,80.0375,21437.0
2019-07-15 15:55:00,87.2,87.32,87.18,87.3,120707.0,80.0375,80.1477,80.0192,80.1293,120707.0
2019-07-16 09:30:00,87.3,87.57,87.11,87.51,17695.0,80.1293,80.3772,79.9549,80.3221,17695.0
2019-07-16 09:35:00,87.36,87.42,87.36,87.42,651.0,80.1844,80.2395,80.1844,80.2395,651.0
2019-07-16 09:40:00,87.42,87.48,87.4,87.42,5079.0,80.2395,80.2945,80.2211,80.2395,5079.0
2019-07-16 09:45:00,87.42,87.52,87.38,87.42,2033.0,80.2395,80.3313,80.2028,80.2395,2033.0
2019-07-16 09:50:00,87.48,87.48,87.37,87.41,1400.0,80.2945,80.2945,80.1936,80.2303,1400.0
2019-07-16 09:55:00,87.42,87.43,87.4,87.43,1900.0,80.2395,80.2487,80.2211,80.2487,1900.0
2019-07-16 10:00:00,87.38,87.45,87.36,87.42,6600.0,80.2028,80.267,80.1844,80.2395,6600.0
2019-07-16 10:05:00,87.41,87.49,87.37,87.37,4185.0,80.2303,80.3037,80.1936,80.1936,4185.0
2019-07-16 10:10:00,87.37,87.37,87.32,87.37,2522.0,80.1936,80.1936,80.1477,80.1936,2522.0
2019-07-16 10:15:00,87.4,87.47,87.4,87.47,2500.0,80.2211,80.2854,80.2211,80.2854,2500.0
2019-07-16 10:20:00,87.47,87.5,87.46,87.5,2299.0,80.2854,80.3129,80.2762,80.3129,2299.0
2019-07-16 10:25:00,87.48,87.48,87.4,87.4,2000.0,80.2945,80.2945,80.2211,80.2211,2000.0
2019-07-16 10:30:00,87.4,87.4,87.28,87.29,3959.0,80.2211,80.2211,80.111,80.1202,3959.0
2019-07-16 10:35:00,87.27,87.42,87.27,87.4,2713.0,80.1018,80.2395,80.1018,80.2211,2713.0
2019-07-16 10:40:00,87.39,87.45,87.39,87.41,2902.0,80.2119,80.267,80.2119,80.2303,2902.0
2019-07-16 10:45:00,87.41,87.48,87.39,87.48,4419.0,80.2303,80.2945,80.2119,80.2945,4419.0
2019-07-16 10:50:00,87.48,87.48,87.42,87.42,2895.0,80.2945,80.2945,80.2395,80.2395,2895.0
2019-07-16 10:55:00,87.43,87.48,87.42,87.43,3314.0,80.2487,80.2945,80.2395,80.2487,3314.0
2019-07-16 11:00:00,87.38,87.4,87.34,87.34,3264.0,80.2028,80.2211,80.166,80.166,3264.0
2019-07-16 11:05:00,87.34,87.38,87.33,87.38,7032.0,80.166,80.2028,80.1569,80.2028,7032.0
2019-07-16 11:10:00,87.37,87.39,87.36,87.38,2702.0,80.1936,80.2119,80.1844,80.2028,2702.0
2019-07-16 11:15:00,87.38,87.41,87.37,87.4,2301.0,80.2028,80.2303,80.1936,80.2211,2301.0
2019-07-16 11:20:00,87.42,87.43,87.36,87.42,3876.0,80.2395,80.2487,80.1844,80.2395,3876.0
2019-07-16 11:25:00,87.43,87.44,87.38,87.39,4091.0,80.2487,80.2578,80.2028,80.2119,4091.0
2019-07-16 11:30:00,87.39,87.48,87.39,87.45,6455.0,80.2119,80.2945,80.2119,80.267,6455.0
2019-07-16 11:35:00,87.46,87.51,87.44,87.45,4403.0,80.2762,80.3221,80.2578,80.267,4403.0
2019-07-16 11:40:00,87.44,87.44,87.38,87.38,2929.0,80.2578,80.2578,80.2028,80.2028,2929.0
2019-07-16 11:45:00,87.38,87.4,87.32,87.32,7304.0,80.2028,80.2211,80.1477,80.1477,7304.0
2019-07-16 11:50:00,87.33,87.4,87.33,87.4,3931.0,80.1569,80.2211,80.1569,80.2211,3931.0
2019-07-16 11:55:00,87.41,87.41,87.29,87.31,4308.0,80.2303,80.2303,80.1202,80.1385,4308.0
2019-07-16 12:00:00,87.28,87.34,87.27,87.31,2634.0,80.111,80.166,80.1018,80.1385,2634.0
2019-07-16 12:05:00,87.33,87.42,87.33,87.4,4840.0,80.1569,80.2395,80.1569,80.2211,4840.0
2019-07-16 12:10:00,87.39,87.46,87.37,87.45,3683.0,80.2119,80.2762,80.1936,80.267,3683.0
2019-07-16 12:15:00,87.47,87.47,87.4,87.4,3600.0,80.2854,80.2854,80.2211,80.2211,3600.0
2019-07-16 12:20:00,87.42,87.43,87.39,87.41,2200.0,80.2395,80.2487,80.2119,80.2303,2200.0
2019-07-16 12:25:00,87.42,87.51,87.41,87.47,3070.0,80.2395,80.3221,80.2303,80.2854,3070.0
2019-07-16 12:30:00,87.44,87.45,87.39,87.4,2948.0,80.2578,80.267,80.2119,80.2211,2948.0
2019-07-16 12:35:00,87.39,87.42,87.37,87.37,3915.0,80.2119,80.2395,80.1936,80.1936,3915.0
2019-07-16 12:40:00,87.36,87.42,87.36,87.4,3200.0,80.1844,80.2395,80.1844,80.2211,3200.0
2019-07-16 12:45:00,87.39,87.43,87.39,87.42,7265.0,80.2119,80.2487,80.2119,80.2395,7265.0
2019-07-16 12:50:00,87.41,87.42,87.35,87.35,1448.0,80.2303,80.2395,80.1752,80.1752,1448.0
2019-07-16 12:55:00,87.37,87.47,87.34,87.47,3519.0,80.1936,80.2854,80.166,80.2854,3519.0
2019-07-16 13:00:00,87.47,87.5,87.41,87.41,5841.0,80.2854,80.3129,80.2303,80.2303,5841.0
2019-07-16 13:05:00,87.41,87.44,87.38,87.4,3100.0,80.2303,80.2578,80.2028,80.2211,3100.0
2019-07-16 13:10:00,87.4,87.47,87.4,87.46,1900.0,80.2211,80.2854,80.2211,80.2762,1900.0
2019-07-16 13:15:00,87.46,87.5,87.46,87.49,2391.0,80.2762,80.3129,80.2762,80.3037,2391.0
2019-07-16 13:20:00,87.5,87.57,87.5,87.57,1721.0,80.3129,80.3772,80.3129,80.3772,1721.0
2019-07-16 13:25:00,87.57,87.58,87.54,87.54,1401.0,80.3772,80.3863,80.3496,80.3496,1401.0
2019-07-16 13:30:00,87.56,87.56,87.51,87.51,1400.0,80.368,80.368,80.3221,80.3221,1400.0
2019-07-16 13:35:00,87.49,87.51,87.47,87.51,1800.0,80.3037,80.3221,80.2854,80.3221,1800.0
2019-07-16 13:40:00,87.5,87.55,87.49,87.52,3154.0,80.3129,80.3588,80.3037,80.3313,3154.0
2019-07-16 13:45:00,87.48,87.52,87.46,87.5,2675.0,80.2945,80.3313,80.2762,80.3129,2675.0
2019-07-16 13:50:00,87.5,87.53,87.48,87.48,1100.0,80.3129,80.3404,80.2945,80.2945,1100.0
2019-07-16 13:55:00,87.47,87.48,87.41,87.42,2717.0,80.2854,80.2945,80.2303,80.2395,2717.0
2019-07-16 14:00:00,87.46,87.47,87.43,87.44,2977.0,80.2762,80.2854,80.2487,80.2578,2977.0
2019-07-16 14:05:00,87.44,87.53,87.44,87.51,3000.0,80.2578,80.3404,80.2578,80.3221,3000.0
2019-07-16 14:10:00,87.51,87.56,87.51,87.54,9628.0,80.3221,80.368,80.3221,80.3496,9628.0
2019-07-16 14:15:00,87.54,87.57,87.53,87.57,2616.0,80.3496,80.3772,80.3404,80.3772,2616.0
2019-07-16 14:20:00,87.56,87.57,87.53,87.56,2319.0,80.368,80.3772,80.3404,80.368,2319.0
2019-07-16 14:25:00,87.55,87.56,87.53,87.56,3398.0,80.3588,80.368,80.3404,80.368,3398.0
2019-07-16 14:30:00,87.58,87.59,87.53,87.53,3774.0,80.3863,80.3955,80.3404,80.3404,3774.0
2019-07-16 14:35:00,87.53,87.55,87.53,87.55,1200.0,80.3404,80.3588,80.3404,80.3588,1200.0
2019-07-16 14:40:00,87.57,87.6,87.55,87.59,4478.0,80.3772,80.4047,80.3588,80.3955,4478.0
2019-07-16 14:45:00,87.61,87.64,87.59,87.64,7240.0,80.4139,80.4414,80.3955,80.4414,7240.0
2019-07-16 14:50:00,87.64,87.66,87.59,87.63,6496.0,80.4414,80.4598,80.3955,80.4322,6496.0
2019-07-16 14:55:00,87.62,87.62,87.55,87.56,3414.0,80.423,80.423,80.3588,80.368,3414.0
2019-07-16 15:00:00,87.57,87.61,87.56,87.61,2344.0,80.3772,80.4139,80.368,80.4139,2344.0
2019-07-16 15:05:00,87.61,87.61,87.58,87.6,2920.0,80.4139,80.4139,80.3863,80.4047,2920.0
2019-07-16 15:10:00,87.61,87.69,87.61,87.69,7240.0,80.4139,80.4873,80.4139,80.4873,7240.0
2019-07-16 15:15:00,87.69,87.73,87.64,87.67,10817.0,80.4873,80.524,80.4414,80.4689,10817.0
2019-07-16 15:20:00,87.66,87.67,87.65,87.67,6254.0,80.4598,80.4689,80.4506,80.4689,6254.0
2019-07-16 15:25:00,87.67,87.69,87.65,87.67,6039.0,80.4689,80.4873,80.4506,80.4689,6039.0
2019-07-16 15:30:00,87.66,87.68,87.57,87.58,9000.0,80.4598,80.4781,80.3772,80.3863,9000.0
2019-07-16 15:35:00,87.58,87.65,87.57,87.64,10343.0,80.3863,80.4506,80.3772,80.4414,10343.0
2019-07-16 15:40:00,87.63,87.69,87.6,87.69,12655.0,80.4322,80.4873,80.4047,80.4873,12655.0
2019-07-16 15:45:00,87.69,87.69,87.61,87.62,21927.0,80.4873,80.4873,80.4139,80.423,21927.0
2019-07-16 15:50:00,87.62,87.67,87.62,87.65,44463.0,80.423,80.4689,80.423,80.4506,44463.0
2019-07-16 15:55:00,87.65,87.68,87.62,87.67,45171.0,80.4506,80.4781,80.423,80.4689,45171.0
2019-07-17 09:30:00,87.78,87.93,87.78,87.93,10173.0,80.5699,80.7076,80.5699,80.7076,10173.0
2019-07-17 09:35:00,87.95,88.09,87.94,88.05,4400.0,80.7259,80.8544,80.7168,80.8177,4400.0
2019-07-17 09:40:00,88.06,88.13,88.04,88.04,908.0,80.8269,80.8912,80.8085,80.8085,908.0
2019-07-17 09:45:00,88.05,88.07,87.97,88.04,4405.0,80.8177,80.8361,80.7443,80.8085,4405.0
2019-07-17 09:50:00,88.01,88.07,87.92,88.0,2228.0,80.781,80.8361,80.6984,80.7718,2228.0
2019-07-17 09:55:00,87.97,88.04,87.97,87.97,1300.0,80.7443,80.8085,80.7443,80.7443,1300.0
2019-07-17 10:00:00,87.94,87.99,87.88,87.95,4161.0,80.7168,80.7627,80.6617,80.7259,4161.0
2019-07-17 10:05:00,87.94,87.97,87.92,87.97,2511.0,80.7168,80.7443,80.6984,80.7443,2511.0
2019-07-17 10:10:00,87.96,88.07,87.95,88.02,7333.0,80.7351,80.8361,80.7259,80.7902,7333.0
2019-07-17 10:15:00,88.03,88.09,87.97,87.97,7302.0,80.7994,80.8544,80.7443,80.7443,7302.0
2019-07-17 10:20:00,87.99,88.07,87.99,88.07,3088.0,80.7627,80.8361,80.7627,80.8361,3088.0
2019-07-17 10:25:00,88.05,88.05,88.0,88.0,2042.0,80.8177,80.8177,80.7718,80.7718,2042.0
2019-07-17 10:30:00,88.0,88.01,87.96,88.0,3691.0,80.7718,80.781,80.7351,80.7718,3691.0
2019-07-17 10:35:00,88.02,88.03,87.99,87.99,2000.0,80.7902,80.7994,80.7627,80.7627,2000.0
2019-07-17 10:40:00,87.97,88.02,87.95,87.96,14718.0,80.7443,80.7902,80.7259,80.7351,14718.0
2019-07-17 10:45:00,87.97,87.97,87.77,87.77,7115.0,80.7443,80.7443,80.5607,80.5607,7115.0
2019-07-17 10:50:00,87.75,87.84,87.72,87.79,18000.0,80.5424,80.625,80.5148,80.5791,18000.0
2019-07-17 10:55:00,87.8,87.93,87.8,87.93,3021.0,80.5883,80.7076,80.5883,80.7076,3021.0
2019-07-17 11:00:00,87.93,87.96,87.92,87.93,4300.0,80.7076,80.7351,80.6984,80.7076,4300.0
2019-07-17 11:05:00,87.92,88.02,87.92,88.02,5592.0,80.6984,80.7902,80.6984,80.7902,5592.0
2019-07-17 11:10:00,88.03,88.04,87.99,88.0,2901.0,80.7994,80.8085,80.7627,80.7718,2901.0
2019-07-17 11:15:00,88.0,88.0,87.93,87.93,4169.0,80.7718,80.7718,80.7076,80.7076,4169.0
2019-07-17 11:20:00,87.93,87.94,87.83,87.83,2542.0,80.7076,80.7168,80.6158,80.6158,2542.0
2019-07-17 11:25:00,87.84,87.85,87.81,87.82,9515.0,80.625,80.6342,80.5974,80.6066,9515.0
2019-07-17 11:30:00,87.85,87.9,87.85,87.88,7539.0,80.6342,80.68,80.6342,80.6617,7539.0
2019-07-17 11:35:00,87.87,87.89,87.86,87.87,1647.0,80.6525,80.6709,80.6433,80.6525,1647.0
2019-07-17 11:40:00,87.88,87.94,87.88,87.94,2812.0,80.6617,80.7168,80.6617,80.7168,2812.0
2019-07-17 11:45:00,87.95,87.95,87.89,87.89,3605.0,80.7259,80.7259,80.6709,80.6709,3605.0
2019-07-17 11:50:00,87.89,87.91,87.89,87.91,3770.0,80.6709,80.6892,80.6709,80.6892,3770.0
2019-07-17 11:55:00,87.92,87.96,87.92,87.94,3883.0,80.6984,80.7351,80.6984,80.7168,3883.0
2019-07-17 12:00:00,87.94,87.98,87.93,87.98,1822.0,80.7168,80.7535,80.7076,80.7535,1822.0
2019-07-17 12:05:00,87.97,87.97,87.91,87.95,4307.0,80.7443,80.7443,80.6892,80.7259,4307.0
2019-07-17 12:10:00,87.95,87.95,87.9,87.92,5043.0,80.7259,80.7259,80.68,80.6984,5043.0
2019-07-17 12:15:00,87.92,87.92,87.88,87.92,3218.0,80.6984,80.6984,80.6617,80.6984,3218.0
2019-07-17 12:20:00,87.92,87.96,87.92,87.94,2416.0,80.6984,80.7351,80.6984,80.7168,2416.0
2019-07-17 12:25:00,87.91,87.93,87.9,87.92,3602.0,80.6892,80.7076,80.68,80.6984,3602.0
2019-07-17 12:30:00,87.91,87.91,87.83,87.85,4640.0,80.6892,80.6892,80.6158,80.6342,4640.0
2019-07-17 12:35:00,87.84,87.85,87.81,87.84,1964.0,80.625,80.6342,80.5974,80.625,1964.0
2019-07-17 12:40:00,87.84,87.87,87.83,87.87,1500.0,80.625,80.6525,80.6158,80.6525,1500.0
2019-07-17 12:45:00,87.87,87.89,87.85,87.85,3715.0,80.6525,80.6709,80.6342,80.6342,3715.0
2019-07-17 12:50:00,87.84,87.85,87.83,87.84,600.0,80.625,80.6342,80.6158,80.625,600.0
2019-07-17 12:55:00,87.84,87.88,87.84,87.88,3600.0,80.625,80.6617,80.625,80.6617,3600.0
2019-07-17 13:00:00,87.88,87.94,87.87,87.94,4024.0,80.6617,80.7168,80.6525,80.7168,4024.0
2019-07-17 13:05:00,87.95,88.01,87.9,88.0,11540.0,80.7259,80.781,80.68,80.7718,11540.0
2019-07-17 13:10:00,88.0,88.0,87.97,87.98,1964.0,80.7718,80.7718,80.7443,80.7535,1964.0
2019-07-17 13:15:00,87.98,87.99,87.97,87.98,2200.0,80.7535,80.7627,80.7443,80.7535,2200.0
2019-07-17 13:20:00,87.99,88.03,87.99,88.01,2590.0,80.7627,80.7994,80.7627,80.781,2590.0
2019-07-17 13:25:00,88.01,88.06,87.97,88.06,6344.0,80.781,80.8269,80.7443,80.8269,6344.0
2019-07-17 13:30:00,88.06,88.08,88.05,88.08,15794.0,80.8269,80.8453,80.8177,80.8453,15794.0
2019-07-17 13:35:00,88.08,88.1,88.04,88.07,3041.0,80.8453,80.8636,80.8085,80.8361,3041.0
2019-07-17 13:40:00,88.08,88.13,87.99,87.99,18192.0,80.8453,80.8912,80.7627,80.7627,18192.0
2019-07-17 13:45:00,87.97,87.97,87.94,87.95,2100.0,80.7443,80.7443,80.7168,80.7259,2100.0
2019-07-17 13:50:00,87.95,87.96,87.93,87.94,1569.0,80.7259,80.7351,80.7076,80.7168,1569.0
2019-07-17 13:55:00,87.94,87.94,87.86,87.87,2737.0,80.7168,80.7168,80.6433,80.6525,2737.0
2019-07-17 14:00:00,87.86,87.89,87.83,87.84,8351.0,80.6433,80.6709,80.6158,80.625,8351.0
2019-07-17 14:05:00,87.82,87.82,87.78,87.78,1527.0,80.6066,80.6066,80.5699,80.5699,1527.0
2019-07-17 14:10:00,87.77,87.78,87.74,87.78,7391.0,80.5607,80.5699,80.5332,80.5699,7391.0
2019-07-17 14:15:00,87.8,87.81,87.79,87.81,3180.0,80.5883,80.5974,80.5791,80.5974,3180.0
2019-07-17 14:20:00,87.79,87.84,87.79,87.82,2600.0,80.5791,80.625,80.5791,80.6066,2600.0
2019-07-17 14:25:00,87.82,87.83,87.8,87.82,1148.0,80.6066,80.6158,80.5883,80.6066,1148.0
2019-07-17 14:30:00,87.82,87.84,87.81,87.84,5468.0,80.6066,80.625,80.5974,80.625,5468.0
2019-07-17 14:35:00,87.84,87.87,87.84,87.86,1950.0,80.625,80.6525,80.625,80.6433,1950.0
2019-07-17 14:40:00,87.85,87.86,87.81,87.85,2576.0,80.6342,80.6433,80.5974,80.6342,2576.0
2019-07-17 14:45:00,87.85,87.92,87.85,87.92,1798.0,80.6342,80.6984,80.6342,80.6984,1798.0
2019-07-17 14:50:00,87.91,87.92,87.86,87.86,2454.0,80.6892,80.6984,80.6433,80.6433,2454.0
2019-07-17 14:55:00,87.87,87.88,87.83,87.84,2921.0,80.6525,80.6617,80.6158,80.625,2921.0
2019-07-17 15:00:00,87.84,87.85,87.81,87.81,7198.0,80.625,80.6342,80.5974,80.5974,7198.0
2019-07-17 15:05:00,87.82,87.91,87.81,87.91,4793.0,80.6066,80.6892,80.5974,80.6892,4793.0
2019-07-17 15:10:00,87.91,87.91,87.88,87.9,4710.0,80.6892,80.6892,80.6617,80.68,4710.0
2019-07-17 15:15:00,87.9,87.92,87.89,87.9,3435.0,80.68,80.6984,80.6709,80.68,3435.0
2019-07-17 15:20:00,87.91,87.91,87.82,87.86,11300.0,80.6892,80.6892,80.6066,80.6433,11300.0
2019-07-17 15:25:00,87.86,87.89,87.84,87.85,6632.0,80.6433,80.6709,80.625,80.6342,6632.0
2019-07-17 15:30:00,87.84,87.91,87.83,87.9,10262.0,80.625,80.6892,80.6158,80.68,10262.0
2019-07-17 15:35:00,87.89,87.91,87.87,87.88,16840.0,80.6709,80.6892,80.6525,80.6617,16840.0
2019-07-17 15:40:00,87.88,87.91,87.82,87.82,13237.0,80.6617,80.6892,80.6066,80.6066,13237.0
2019-07-17 15:45:00,87.82,87.89,87.82,87.86,24674.0,80.6066,80.6709,80.6066,80.6433,24674.0
2019-07-17 15:50:00,87.86,87.87,87.82,87.83,27913.0,80.6433,80.6525,80.6066,80.6158,27913.0
2019-07-17 15:55:00,87.83,87.86,87.8,87.8,46486.0,80.6158,80.6433,80.5883,80.5883,46486.0
2019-07-18 09:30:00,87.63,87.67,87.11,87.42,13459.0,80.4322,80.4689,79.9549,80.2395,13459.0
2019-07-18 09:35:00,87.45,87.45,87.13,87.19,3032.0,80.267,80.267,79.9733,80.0284,3032.0
2019-07-18 09:40:00,87.16,87.4,87.15,87.36,2909.0,80.0008,80.2211,79.9916,80.1844,2909.0
2019-07-18 09:45:00,87.41,87.53,87.39,87.43,4837.0,80.2303,80.3404,80.2119,80.2487,4837.0
2019-07-18 09:50:00,87.43,87.45,87.28,87.36,7005.0,80.2487,80.267,80.111,80.1844,7005.0
2019-07-18 09:55:00,87.28,87.35,87.27,87.28,2000.0,80.111,80.1752,80.1018,80.111,2000.0
2019-07-18 10:00:00,87.29,87.33,87.23,87.33,8418.0,80.1202,80.1569,80.0651,80.1569,8418.0
2019-07-18 10:05:00,87.33,87.42,87.31,87.31,5567.0,80.1569,80.2395,80.1385,80.1385,5567.0
2019-07-18 10:10:00,87.34,87.45,87.32,87.4,1400.0,80.166,80.267,80.1477,80.2211,1400.0
2019-07-18 10:15:00,87.42,87.44,87.36,87.44,1751.0,80.2395,80.2578,80.1844,80.2578,1751.0
2019-07-18 10:20:00,87.44,87.61,87.44,87.61,2700.0,80.2578,80.4139,80.2578,80.4139,2700.0
2019-07-18 10:25:00,87.57,87.62,87.54,87.6,2548.0,80.3772,80.423,80.3496,80.4047,2548.0
2019-07-18 10:30:00,87.59,87.6,87.55,87.55,1551.0,80.3955,80.4047,80.3588,80.3588,1551.0
2019-07-18 10:35:00,87.55,87.59,87.54,87.59,700.0,80.3588,80.3955,80.3496,80.3955,700.0
2019-07-18 10:40:00,87.58,87.62,87.52,87.58,2000.0,80.3863,80.423,80.3313,80.3863,2000.0
2019-07-18 10:45:00,87.61,87.65,87.61,87.62,2715.0,80.4139,80.4506,80.4139,80.423,2715.0
2019-07-18 10:50:00,87.62,87.63,87.59,87.6,3256.0,80.423,80.4322,80.3955,80.4047,3256.0
2019-07-18 10:55:00,87.61,87.68,87.61,87.67,2600.0,80.4139,80.4781,80.4139,80.4689,2600.0
2019-07-18 11:00:00,87.67,87.68,87.61,87.63,3940.0,80.4689,80.4781,80.4139,80.4322,3940.0
2019-07-18 11:05:00,87.65,87.67,87.61,87.62,3111.0,80.4506,80.4689,80.4139,80.423,3111.0
2019-07-18 11:10:00,87.63,87.65,87.58,87.59,4600.0,80.4322,80.4506,80.3863,80.3955,4600.0
2019-07-18 11:15:00,87.6,87.67,87.6,87.65,2400.0,80.4047,80.4689,80.4047,80.4506,2400.0
2019-07-18 11:20:00,87.64,87.64,87.58,87.58,1800.0,80.4414,80.4414,80.3863,80.3863,1800.0
2019-07-18 11:25:00,87.55,87.59,87.54,87.56,2074.0,80.3588,80.3955,80.3496,80.368,2074.0
2019-07-18 11:30:00,87.54,87.54,87.46,87.46,3828.0,80.3496,80.3496,80.2762,80.2762,3828.0
2019-07-18 11:35:00,87.45,87.47,87.38,87.42,3877.0,80.267,80.2854,80.2028,80.2395,3877.0
2019-07-18 11:40:00,87.45,87.45,87.42,87.44,2221.0,80.267,80.267,80.2395,80.2578,2221.0
2019-07-18 11:45:00,87.43,87.44,87.4,87.42,2900.0,80.2487,80.2578,80.2211,80.2395,2900.0
2019-07-18 11:50:00,87.41,87.44,87.41,87.42,1400.0,80.2303,80.2578,80.2303,80.2395,1400.0
2019-07-18 11:55:00,87.41,87.45,87.41,87.44,1833.0,80.2303,80.267,80.2303,80.2578,1833.0
2019-07-18 12:00:00,87.43,87.55,87.43,87.55,2900.0,80.2487,80.3588,80.2487,80.3588,2900.0
2019-07-18 12:05:00,87.56,87.57,87.53,87.57,4228.0,80.368,80.3772,80.3404,80.3772,4228.0
2019-07-18 12:10:00,87.59,87.6,87.58,87.59,1215.0,80.3955,80.4047,80.3863,80.3955,1215.0
2019-07-18 12:15:00,87.58,87.59,87.55,87.59,8800.0,80.3863,80.3955,80.3588,80.3955,8800.0
2019-07-18 12:20:00,87.6,87.65,87.59,87.63,3104.0,80.4047,80.4506,80.3955,80.4322,3104.0
2019-07-18 12:25:00,87.6,87.62,87.6,87.62,800.0,80.4047,80.423,80.4047,80.423,800.0
2019-07-18 12:30:00,87.63,87.63,87.59,87.59,1400.0,80.4322,80.4322,80.3955,80.3955,1400.0
2019-07-18 12:35:00,87.58,87.61,87.57,87.61,2501.0,80.3863,80.4139,80.3772,80.4139,2501.0
2019-07-18 12:40:00,87.59,87.64,87.59,87.62,2700.0,80.3955,80.4414,80.3955,80.423,2700.0
2019-07-18 12:45:00,87.63,87.65,87.59,87.59,1700.0,80.4322,80.4506,80.3955,80.3955,1700.0
2019-07-18 12:50:00,87.59,87.62,87.58,87.61,2713.0,80.3955,80.423,80.3863,80.4139,2713.0
2019-07-18 12:55:00,87.6,87.67,87.59,87.67,2348.0,80.4047,80.4689,80.3955,80.4689,2348.0
2019-07-18 13:00:00,87.66,87.75,87.66,87.75,4149.0,80.4598,80.5424,80.4598,80.5424,4149.0
2019-07-18 13:05:00,87.77,87.81,87.75,87.8,5314.0,80.5607,80.5974,80.5424,80.5883,5314.0
2019-07-18 13:10:00,87.81,87.81,87.78,87.79,2775.0,80.5974,80.5974,80.5699,80.5791,2775.0
2019-07-18 13:15:00,87.79,87.82,87.73,87.73,10989.0,80.5791,80.6066,80.524,80.524,10989.0
2019-07-18 13:20:00,87.75,87.75,87.69,87.69,1300.0,80.5424,80.5424,80.4873,80.4873,1300.0
2019-07-18 13:25:00,87.7,87.7,87.62,87.66,2804.0,80.4965,80.4965,80.423,80.4598,2804.0
2019-07-18 13:30:00,87.66,87.67,87.64,87.65,1903.0,80.4598,80.4689,80.4414,80.4506,1903.0
2019-07-18 13:35:00,87.65,87.71,87.64,87.71,3029.0,80.4506,80.5057,80.4414,80.5057,3029.0
2019-07-18 13:40:00,87.71,87.76,87.69,87.71,36932.0,80.5057,80.5515,80.4873,80.5057,36932.0
2019-07-18 13:45:00,87.72,87.72,87.63,87.65,4900.0,80.5148,80.5148,80.4322,80.4506,4900.0
2019-07-18 13:50:00,87.65,87.66,87.63,87.63,2285.0,80.4506,80.4598,80.4322,80.4322,2285.0
2019-07-18 13:55:00,87.63,87.67,87.62,87.67,2049.0,80.4322,80.4689,80.423,80.4689,2049.0
2019-07-18 14:00:00,87.69,87.71,87.68,87.71,3960.0,80.4873,80.5057,80.4781,80.5057,3960.0
2019-07-18 14:05:00,87.73,87.76,87.72,87.74,2798.0,80.524,80.5515,80.5148,80.5332,2798.0
2019-07-18 14:10:00,87.74,87.75,87.72,87.72,2969.0,80.5332,80.5424,80.5148,80.5148,2969.0
2019-07-18 14:15:00,87.73,87.88,87.73,87.87,3300.0,80.524,80.6617,80.524,80.6525,3300.0
2019-07-18 14:20:00,87.87,87.9,87.86,87.89,3311.0,80.6525,80.68,80.6433,80.6709,3311.0
2019-07-18 14:25:00,87.88,87.89,87.85,87.85,4233.0,80.6617,80.6709,80.6342,80.6342,4233.0
2019-07-18 14:30:00,87.85,87.86,87.83,87.85,2200.0,80.6342,80.6433,80.6158,80.6342,2200.0
2019-07-18 14:35:00,87.86,87.91,87.86,87.91,2633.0,80.6433,80.6892,80.6433,80.6892,2633.0
2019-07-18 14:40:00,87.94,87.94,87.9,87.92,2432.0,80.7168,80.7168,80.68,80.6984,2432.0
2019-07-18 14:45:00,87.89,87.95,87.89,87.91,5115.0,80.6709,80.7259,80.6709,80.6892,5115.0
2019-07-18 14:50:00,87.92,87.92,87.91,87.92,800.0,80.6984,80.6984,80.6892,80.6984,800.0
2019-07-18 14:55:00,87.92,88.0,87.92,87.96,4758.0,80.6984,80.7718,80.6984,80.7351,4758.0
2019-07-18 15:00:00,87.94,88.04,87.93,88.02,6272.0,80.7168,80.8085,80.7076,80.7902,6272.0
2019-07-18 15:05:00,88.01,88.01,87.93,87.97,7400.0,80.781,80.781,80.7076,80.7443,7400.0
2019-07-18 15:10:00,87.97,87.98,87.95,87.98,2710.0,80.7443,80.7535,80.7259,80.7535,2710.0
2019-07-18 15:15:00,87.98,87.98,87.93,87.94,5167.0,80.7535,80.7535,80.7076,80.7168,5167.0
2019-07-18 15:20:00,87.94,87.95,87.91,87.93,2831.0,80.7168,80.7259,80.6892,80.7076,2831.0
2019-07-18 15:25:00,87.92,87.92,87.87,87.88,5181.0,80.6984,80.6984,80.6525,80.6617,5181.0
2019-07-18 15:30:00,87.87,87.91,87.87,87.87,6788.0,80.6525,80.6892,80.6525,80.6525,6788.0
2019-07-18 15:35:00,87.88,87.97,87.87,87.97,6395.0,80.6617,80.7443,80.6525,80.7443,6395.0
2019-07-18 15:40:00,87.98,88.01,87.96,88.0,3125.0,80.7535,80.781,80.7351,80.7718,3125.0
2019-07-18 15:45:00,87.99,87.99,87.87,87.87,8577.0,80.7627,80.7627,80.6525,80.6525,8577.0
2019-07-18 15:50:00,87.87,87.89,87.81,87.84,13896.0,80.6525,80.6709,80.5974,80.625,13896.0
2019-07-18 15:55:00,87.85,88.06,87.85,88.04,33564.0,80.6342,80.8269,80.6342,80.8085,33564.0
2019-07-19 09:30:00,88.11,88.36,87.77,88.2,34923.0,80.8728,81.1023,80.5607,80.9554,34923.0
2019-07-19 09:35:00,88.16,88.21,88.08,88.17,2100.0,80.9187,80.9646,80.8453,80.9279,2100.0
2019-07-19 09:40:00,88.11,88.27,88.11,88.18,8063.0,80.8728,81.0197,80.8728,80.937,8063.0
2019-07-19 09:45:00,88.21,88.22,88.12,88.13,6364.0,80.9646,80.9738,80.882,80.8912,6364.0
2019-07-19 09:50:00,88.13,88.25,88.12,88.17,4415.0,80.8912,81.0013,80.882,80.9279,4415.0
2019-07-19 09:55:00,88.17,88.18,88.05,88.1,2300.0,80.9279,80.937,80.8177,80.8636,2300.0
2019-07-19 10:00:00,88.12,88.19,88.07,88.16,3043.0,80.882,80.9462,80.8361,80.9187,3043.0
2019-07-19 10:05:00,88.15,88.17,88.09,88.09,5302.0,80.9095,80.9279,80.8544,80.8544,5302.0
2019-07-19 10:10:00,88.06,88.13,88.06,88.09,8203.0,80.8269,80.8912,80.8269,80.8544,8203.0
2019-07-19 10:15:00,88.1,88.18,88.1,88.17,4335.0,80.8636,80.937,80.8636,80.9279,4335.0
2019-07-19 10:20:00,88.17,88.18,88.14,88.15,2666.0,80.9279,80.937,80.9003,80.9095,2666.0
2019-07-19 10:25:00,88.14,88.18,88.03,88.03,9337.0,80.9003,80.937,80.7994,80.7994,9337.0
2019-07-19 10:30:00,88.02,88.09,87.91,87.91,9574.0,80.7902,80.8544,80.6892,80.6892,9574.0
2019-07-19 10:35:00,87.91,87.99,87.84,87.85,7694.0,80.6892,80.7627,80.625,80.6342,7694.0
2019-07-19 10:40:00,87.87,87.87,87.76,87.77,3728.0,80.6525,80.6525,80.5515,80.5607,3728.0
2019-07-19 10:45:00,87.79,87.86,87.79,87.83,4650.0,80.5791,80.6433,80.5791,80.6158,4650.0
2019-07-19 10:50:00,87.83,87.83,87.76,87.78,4500.0,80.6158,80.6158,80.5515,80.5699,4500.0
2019-07-19 10:55:00,87.76,87.79,87.74,87.75,5533.0,80.5515,80.5791,80.5332,80.5424,5533.0
2019-07-19 11:00:00,87.75,87.82,87.71,87.71,6686.0,80.5424,80.6066,80.5057,80.5057,6686.0
2019-07-19 11:05:00,87.72,87.74,87.66,87.67,4960.0,80.5148,80.5332,80.4598,80.4689,4960.0
2019-07-19 11:10:00,87.65,87.71,87.61,87.66,8435.0,80.4506,80.5057,80.4139,80.4598,8435.0
2019-07-19 11:15:00,87.67,87.7,87.61,87.62,7253.0,80.4689,80.4965,80.4139,80.423,7253.0
2019-07-19 11:20:00,87.63,87.7,87.62,87.65,2736.0,80.4322,80.4965,80.423,80.4506,2736.0
2019-07-19 11:25:00,87.64,87.66,87.57,87.58,4930.0,80.4414,80.4598,80.3772,80.3863,4930.0
2019-07-19 11:30:00,87.59,87.67,87.57,87.65,6307.0,80.3955,80.4689,80.3772,80.4506,6307.0
2019-07-19 11:35:00,87.65,87.67,87.64,87.66,2724.0,80.4506,80.4689,80.4414,80.4598,2724.0
2019-07-19 11:40:00,87.64,87.64,87.6,87.63,4709.0,80.4414,80.4414,80.4047,80.4322,4709.0
2019-07-19 11:45:00,87.63,87.63,87.53,87.55,4375.0,80.4322,80.4322,80.3404,80.3588,4375.0
2019-07-19 11:50:00,87.56,87.57,87.54,87.56,7772.0,80.368,80.3772,80.3496,80.368,7772.0
2019-07-19 11:55:00,87.57,87.58,87.52,87.56,3896.0,80.3772,80.3863,80.3313,80.368,3896.0
2019-07-19 12:00:00,87.59,87.66,87.57,87.63,5521.0,80.3955,80.4598,80.3772,80.4322,5521.0
2019-07-19 12:05:00,87.62,87.71,87.62,87.71,6486.0,80.423,80.5057,80.423,80.5057,6486.0
2019-07-19 12:10:00,87.7,87.71,87.64,87.67,5475.0,80.4965,80.5057,80.4414,80.4689,5475.0
2019-07-19 12:15:00,87.67,87.69,87.64,87.68,4594.0,80.4689,80.4873,80.4414,80.4781,4594.0
2019-07-19 12:20:00,87.67,87.67,87.6,87.62,3919.0,80.4689,80.4689,80.4047,80.423,3919.0
2019-07-19 12:25:00,87.62,87.68,87.6,87.67,6071.0,80.423,80.4781,80.4047,80.4689,6071.0
2019-07-19 12:30:00,87.68,87.71,87.67,87.67,3976.0,80.4781,80.5057,80.4689,80.4689,3976.0
2019-07-19 12:35:00,87.66,87.67,87.58,87.62,5805.0,80.4598,80.4689,80.3863,80.423,5805.0
2019-07-19 12:40:00,87.61,87.63,87.6,87.6,5131.0,80.4139,80.4322,80.4047,80.4047,5131.0
2019-07-19 12:45:00,87.59,87.65,87.59,87.65,3202.0,80.3955,80.4506,80.3955,80.4506,3202.0
2019-07-19 12:50:00,87.65,87.68,87.6,87.65,5900.0,80.4506,80.4781,80.4047,80.4506,5900.0
2019-07-19 12:55:00,87.64,87.68,87.6,87.6,5861.0,80.4414,80.4781,80.4047,80.4047,5861.0
2019-07-19 13:00:00,87.62,87.62,87.57,87.58,4970.0,80.423,80.423,80.3772,80.3863,4970.0
2019-07-19 13:05:00,87.59,87.6,87.55,87.56,3783.0,80.3955,80.4047,80.3588,80.368,3783.0
2019-07-19 13:10:00,87.55,87.58,87.54,87.56,2800.0,80.3588,80.3863,80.3496,80.368,2800.0
2019-07-19 13:15:00,87.56,87.56,87.5,87.5,1801.0,80.368,80.368,80.3129,80.3129,1801.0
2019-07-19 13:20:00,87.52,87.53,87.5,87.51,3010.0,80.3313,80.3404,80.3129,80.3221,3010.0
2019-07-19 13:25:00,87.52,87.52,87.5,87.5,741.0,80.3313,80.3313,80.3129,80.3129,741.0
2019-07-19 13:30:00,87.49,87.51,87.48,87.5,2205.0,80.3037,80.3221,80.2945,80.3129,2205.0
2019-07-19 13:35:00,87.5,87.51,87.39,87.39,3626.0,80.3129,80.3221,80.2119,80.2119,3626.0
2019-07-19 13:40:00,87.39,87.41,87.32,87.36,5448.0,80.2119,80.2303,80.1477,80.1844,5448.0
2019-07-19 13:45:00,87.35,87.45,87.34,87.44,2916.0,80.1752,80.267,80.166,80.2578,2916.0
2019-07-19 13:50:00,87.43,87.45,87.42,87.44,4300.0,80.2487,80.267,80.2395,80.2578,4300.0
2019-07-19 13:55:00,87.42,87.42,87.37,87.41,3077.0,80.2395,80.2395,80.1936,80.2303,3077.0
2019-07-19 14:00:00,87.42,87.52,87.4,87.49,15250.0,80.2395,80.3313,80.2211,80.3037,15250.0
2019-07-19 14:05:00,87.52,87.53,87.27,87.31,19624.0,80.3313,80.3404,80.1018,80.1385,19624.0
2019-07-19 14:10:00,87.3,87.37,87.28,87.33,4336.0,80.1293,80.1936,80.111,80.1569,4336.0
2019-07-19 14:15:00,87.34,87.34,87.24,87.28,5314.0,80.166,80.166,80.0743,80.111,5314.0
2019-07-19 14:20:00,87.29,87.37,87.29,87.32,4012.0,80.1202,80.1936,80.1202,80.1477,4012.0
2019-07-19 14:25:00,87.3,87.3,87.22,87.24,4134.0,80.1293,80.1293,80.0559,80.0743,4134.0
2019-07-19 14:30:00,87.24,87.32,87.21,87.24,4689.0,80.0743,80.1477,80.0467,80.0743,4689.0
2019-07-19 14:35:00,87.23,87.23,87.14,87.16,4429.0,80.0651,80.0651,79.9825,80.0008,4429.0
2019-07-19 14:40:00,87.17,87.21,87.17,87.17,3494.0,80.01,80.0467,80.01,80.01,3494.0
2019-07-19 14:45:00,87.16,87.17,87.12,87.13,3886.0,80.0008,80.01,79.9641,79.9733,3886.0
2019-07-19 14:50:00,87.13,87.18,87.1,87.14,4858.0,79.9733,80.0192,79.9458,79.9825,4858.0
2019-07-19 14:55:00,87.14,87.17,87.09,87.17,6440.0,79.9825,80.01,79.9366,80.01,6440.0
2019-07-19 15:00:00,87.14,87.16,87.07,87.07,6046.0,79.9825,80.0008,79.9182,79.9182,6046.0
2019-07-19 15:05:00,87.07,87.13,87.06,87.12,29388.0,79.9182,79.9733,79.909,79.9641,29388.0
2019-07-19 15:10:00,87.13,87.14,87.01,87.01,9501.0,79.9733,79.9825,79.8631,79.8631,9501.0
2019-07-19 15:15:00,87.03,87.04,86.96,87.01,6104.0,79.8815,79.8907,79.8173,79.8631,6104.0
2019-07-19 15:20:00,87.0,87.07,86.93,87.07,9587.0,79.854,79.9182,79.7897,79.9182,9587.0
2019-07-19 15:25:00,87.05,87.11,87.05,87.07,7287.0,79.8999,79.9549,79.8999,79.9182,7287.0
2019-07-19 15:30:00,87.09,87.17,87.09,87.15,6208.0,79.9366,80.01,79.9366,79.9916,6208.0
2019-07-19 15:35:00,87.15,87.16,87.1,87.12,14494.0,79.9916,80.0008,79.9458,79.9641,14494.0
2019-07-19 15:40:00,87.13,87.39,87.13,87.39,28471.0,79.9733,80.2119,79.9733,80.2119,28471.0
2019-07-19 15:45:00,87.37,87.37,87.21,87.23,24369.0,80.1936,80.1936,80.0467,80.0651,24369.0
2019-07-19 15:50:00,87.24,87.36,87.24,87.34,33811.0,80.0743,80.1844,80.0743,80.166,33811.0
2019-07-19 15:55:00,87.34,87.34,87.09,87.11,76494.0,80.166,80.166,79.9366,79.9549,76494.0
2019-07-22 09:30:00,87.15,87.37,87.02,87.02,10364.0,79.9916,80.1936,79.8723,79.8723,10364.0
2019-07-22 09:35:00,87.01,87.01,86.8,86.95,2647.0,79.8631,79.8631,79.6704,79.8081,2647.0
2019-07-22 09:40:00,86.96,86.96,86.65,86.71,5902.0,79.8173,79.8173,79.5327,79.5878,5902.0
2019-07-22 09:45:00,86.77,86.89,86.61,86.86,3793.0,79.6429,79.753,79.496,79.7255,3793.0
2019-07-22 09:50:00,86.91,86.93,86.84,86.92,3158.0,79.7714,79.7897,79.7071,79.7805,3158.0
2019-07-22 09:55:00,86.96,87.13,86.94,87.13,4072.0,79.8173,79.9733,79.7989,79.9733,4072.0
2019-07-22 10:00:00,87.13,87.32,87.08,87.28,5192.0,79.9733,80.1477,79.9274,80.111,5192.0
2019-07-22 10:05:00,87.3,87.35,87.28,87.3,3449.0,80.1293,80.1752,80.111,80.1293,3449.0
2019-07-22 10:10:00,87.29,87.38,87.29,87.32,3300.0,80.1202,80.2028,80.1202,80.1477,3300.0
2019-07-22 10:15:00,87.34,87.37,87.28,87.34,2203.0,80.166,80.1936,80.111,80.166,2203.0
2019-07-22 10:20:00,87.31,87.35,87.28,87.28,1501.0,80.1385,80.1752,80.111,80.111,1501.0
2019-07-22 10:25:00,87.23,87.27,87.22,87.27,1400.0,80.0651,80.1018,80.0559,80.1018,1400.0
2019-07-22 10:30:00,87.27,87.29,87.2,87.2,3801.0,80.1018,80.1202,80.0375,80.0375,3801.0
2019-07-22 10:35:00,87.23,87.28,87.23,87.27,1206.0,80.0651,80.111,80.0651,80.1018,1206.0
2019-07-22 10:40:00,87.23,87.26,87.11,87.12,2609.0,80.0651,80.0926,79.9549,79.9641,2609.0
2019-07-22 10:45:00,87.14,87.2,87.12,87.16,2553.0,79.9825,80.0375,79.9641,80.0008,2553.0
2019-07-22 10:50:00,87.16,87.19,87.14,87.17,2443.0,80.0008,80.0284,79.9825,80.01,2443.0
2019-07-22 10:55:00,87.18,87.21,87.15,87.15,3175.0,80.0192,80.0467,79.9916,79.9916,3175.0
2019-07-22 11:00:00,87.17,87.21,87.13,87.15,3104.0,80.01,80.0467,79.9733,79.9916,3104.0
2019-07-22 11:05:00,87.17,87.2,87.1,87.12,3311.0,80.01,80.0375,79.9458,79.9641,3311.0
2019-07-22 11:10:00,87.12,87.13,87.02,87.11,4532.0,79.9641,79.9733,79.8723,79.9549,4532.0
2019-07-22 11:15:00,87.13,87.18,87.1,87.11,7784.0,79.9733,80.0192,79.9458,79.9549,7784.0
2019-07-22 11:20:00,87.12,87.12,87.0,87.06,5736.0,79.9641,79.9641,79.854,79.909,5736.0
2019-07-22 11:25:00,87.08,87.15,87.08,87.14,6067.0,79.9274,79.9916,79.9274,79.9825,6067.0
2019-07-22 11:30:00,87.14,87.16,87.09,87.14,2726.0,79.9825,80.0008,79.9366,79.9825,2726.0
2019-07-22 11:35:00,87.14,87.15,87.1,87.11,3000.0,79.9825,79.9916,79.9458,79.9549,3000.0
2019-07-22 11:40:00,87.12,87.19,87.1,87.18,2200.0,79.9641,80.0284,79.9458,80.0192,2200.0
2019-07-22 11:45:00,87.17,87.2,87.16,87.2,2008.0,80.01,80.0375,80.0008,80.0375,2008.0
2019-07-22 11:50:00,87.2,87.2,87.18,87.18,1140.0,80.0375,80.0375,80.0192,80.0192,1140.0
2019-07-22 11:55:00,87.18,87.22,87.17,87.21,2186.0,80.0192,80.0559,80.01,80.0467,2186.0
2019-07-22 12:00:00,87.22,87.23,87.17,87.19,2582.0,80.0559,80.0651,80.01,80.0284,2582.0
2019-07-22 12:05:00,87.2,87.32,87.2,87.3,4579.0,80.0375,80.1477,80.0375,80.1293,4579.0
2019-07-22 12:10:00,87.3,87.35,87.3,87.33,2365.0,80.1293,80.1752,80.1293,80.1569,2365.0
2019-07-22 12:15:00,87.3,87.39,87.28,87.38,3114.0,80.1293,80.2119,80.111,80.2028,3114.0
2019-07-22 12:20:00,87.36,87.46,87.35,87.46,3125.0,80.1844,80.2762,80.1752,80.2762,3125.0
2019-07-22 12:25:00,87.45,87.47,87.44,87.44,857.0,80.267,80.2854,80.2578,80.2578,857.0
2019-07-22 12:30:00,87.45,87.46,87.4,87.41,2213.0,80.267,80.2762,80.2211,80.2303,2213.0
2019-07-22 12:35:00,87.39,87.44,87.39,87.42,3109.0,80.2119,80.2578,80.2119,80.2395,3109.0
2019-07-22 12:40:00,87.42,87.44,87.41,87.44,2319.0,80.2395,80.2578,80.2303,80.2578,2319.0
2019-07-22 12:45:00,87.44,87.44,87.38,87.39,2201.0,80.2578,80.2578,80.2028,80.2119,2201.0
2019-07-22 12:50:00,87.4,87.49,87.39,87.47,3302.0,80.2211,80.3037,80.2119,80.2854,3302.0
2019-07-22 12:55:00,87.46,87.47,87.39,87.42,2626.0,80.2762,80.2854,80.2119,80.2395,2626.0
2019-07-22 13:00:00,87.42,87.51,87.41,87.45,2991.0,80.2395,80.3221,80.2303,80.267,2991.0
2019-07-22 13:05:00,87.48,87.49,87.45,87.46,2153.0,80.2945,80.3037,80.267,80.2762,2153.0
2019-07-22 13:10:00,87.48,87.51,87.48,87.48,4230.0,80.2945,80.3221,80.2945,80.2945,4230.0
2019-07-22 13:15:00,87.47,87.5,87.46,87.49,4749.0,80.2854,80.3129,80.2762,80.3037,4749.0
2019-07-22 13:20:00,87.5,87.52,87.48,87.48,2606.0,80.3129,80.3313,80.2945,80.2945,2606.0
2019-07-22 13:25:00,87.51,87.53,87.47,87.49,2160.0,80.3221,80.3404,80.2854,80.3037,2160.0
2019-07-22 13:30:00,87.5,87.55,87.5,87.53,2838.0,80.3129,80.3588,80.3129,80.3404,2838.0
2019-07-22 13:35:00,87.53,87.54,87.52,87.52,1985.0,80.3404,80.3496,80.3313,80.3313,1985.0
2019-07-22 13:40:00,87.52,87.56,87.51,87.54,3340.0,80.3313,80.368,80.3221,80.3496,3340.0
2019-07-22 13:45:00,87.55,87.55,87.51,87.52,1443.0,80.3588,80.3588,80.3221,80.3313,1443.0
2019-07-22 13:50:00,87.51,87.51,87.46,87.47,2886.0,80.3221,80.3221,80.2762,80.2854,2886.0
2019-07-22 13:55:00,87.48,87.48,87.44,87.44,1200.0,80.2945,80.2945,80.2578,80.2578,1200.0
2019-07-22 14:00:00,87.44,87.44,87.42,87.43,1300.0,80.2578,80.2578,80.2395,80.2487,1300.0
2019-07-22 14:05:00,87.42,87.44,87.36,87.37,2849.0,80.2395,80.2578,80.1844,80.1936,2849.0
2019-07-22 14:10:00,87.36,87.4,87.36,87.38,1408.0,80.1844,80.2211,80.1844,80.2028,1408.0
2019-07-22 14:15:00,87.38,87.41,87.35,87.35,1428.0,80.2028,80.2303,80.1752,80.1752,1428.0
2019-07-22 14:20:00,87.36,87.4,87.35,87.39,2746.0,80.1844,80.2211,80.1752,80.2119,2746.0
2019-07-22 14:25:00,87.38,87.4,87.36,87.37,2175.0,80.2028,80.2211,80.1844,80.1936,2175.0
2019-07-22 14:30:00,87.36,87.41,87.36,87.39,3673.0,80.1844,80.2303,80.1844,80.2119,3673.0
2019-07-22 14:35:00,87.4,87.4,87.34,87.35,817.0,80.2211,80.2211,80.166,80.1752,817.0
2019-07-22 14:40:00,87.36,87.38,87.33,87.33,2749.0,80.1844,80.2028,80.1569,80.1569,2749.0
2019-07-22 14:45:00,87.31,87.33,87.28,87.33,2530.0,80.1385,80.1569,80.111,80.1569,2530.0
2019-07-22 14:50:00,87.33,87.35,87.32,87.34,2212.0,80.1569,80.1752,80.1477,80.166,2212.0
2019-07-22 14:55:00,87.35,87.36,87.29,87.34,4819.0,80.1752,80.1844,80.1202,80.166,4819.0
2019-07-22 15:00:00,87.34,87.51,87.33,87.51,4912.0,80.166,80.3221,80.1569,80.3221,4912.0
2019-07-22 15:05:00,87.45,87.47,87.37,87.37,3921.0,80.267,80.2854,80.1936,80.1936,3921.0
2019-07-22 15:10:00,87.4,87.41,87.36,87.38,2726.0,80.2211,80.2303,80.1844,80.2028,2726.0
2019-07-22 15:15:00,87.38,87.39,87.34,87.34,5066.0,80.2028,80.2119,80.166,80.166,5066.0
2019-07-22 15:20:00,87.35,87.36,87.26,87.28,6222.0,80.1752,80.1844,80.0926,80.111,6222.0
2019-07-22 15:25:00,87.29,87.31,87.28,87.31,3950.0,80.1202,80.1385,80.111,80.1385,3950.0
2019-07-22 15:30:00,87.31,87.35,87.19,87.21,8448.0,80.1385,80.1752,80.0284,80.0467,8448.0
2019-07-22 15:35:00,87.21,87.23,87.11,87.12,6349.0,80.0467,80.0651,79.9549,79.9641,6349.0
2019-07-22 15:40:00,87.12,87.16,87.1,87.12,9641.0,79.9641,80.0008,79.9458,79.9641,9641.0
2019-07-22 15:45:00,87.12,87.13,87.09,87.13,11240.0,79.9641,79.9733,79.9366,79.9733,11240.0
2019-07-22 15:50:00,87.13,87.2,87.11,87.19,13723.0,79.9733,80.0375,79.9549,80.0284,13723.0
2019-07-22 15:55:00,87.19,87.28,87.18,87.26,37034.0,80.0284,80.111,80.0192,80.0926,37034.0
2019-07-23 09:30:00,87.56,87.63,87.37,87.55,8128.0,80.368,80.4322,80.1936,80.3588,8128.0
2019-07-23 09:35:00,87.47,87.47,87.29,87.3,4102.0,80.2854,80.2854,80.1202,80.1293,4102.0
2019-07-23 09:40:00,87.34,87.34,87.14,87.19,3520.0,80.166,80.166,79.9825,80.0284,3520.0
2019-07-23 09:45:00,87.21,87.21,87.13,87.13,2152.0,80.0467,80.0467,79.9733,79.9733,2152.0
2019-07-23 09:50:00,87.1,87.13,87.02,87.12,3411.0,79.9458,79.9733,79.8723,79.9641,3411.0
2019-07-23 09:55:00,87.14,87.14,87.05,87.12,3084.0,79.9825,79.9825,79.8999,79.9641,3084.0
2019-07-23 10:00:00,87.14,87.22,87.09,87.14,5657.0,79.9825,80.0559,79.9366,79.9825,5657.0
2019-07-23 10:05:00,87.16,87.23,87.13,87.14,5948.0,80.0008,80.0651,79.9733,79.9825,5948.0
2019-07-23 10:10:00,87.17,87.24,87.17,87.22,1315.0,80.01,80.0743,80.01,80.0559,1315.0
2019-07-23 10:15:00,87.22,87.36,87.19,87.3,8087.0,80.0559,80.1844,80.0284,80.1293,8087.0
2019-07-23 10:20:00,87.3,87.3,87.24,87.25,3613.0,80.1293,80.1293,80.0743,80.0834,3613.0
2019-07-23 10:25:00,87.24,87.28,87.24,87.24,3133.0,80.0743,80.111,80.0743,80.0743,3133.0
2019-07-23 10:30:00,87.26,87.26,87.16,87.21,4105.0,80.0926,80.0926,80.0008,80.0467,4105.0
2019-07-23 10:35:00,87.24,87.27,87.2,87.25,4352.0,80.0743,80.1018,80.0375,80.0834,4352.0
2019-07-23 10:40:00,87.25,87.28,87.2,87.2,2711.0,80.0834,80.111,80.0375,80.0375,2711.0
2019-07-23 10:45:00,87.25,87.25,87.2,87.21,4936.0,80.0834,80.0834,80.0375,80.0467,4936.0
2019-07-23 10:50:00,87.22,87.25,87.2,87.2,2771.0,80.0559,80.0834,80.0375,80.0375,2771.0
2019-07-23 10:55:00,87.19,87.19,87.07,87.08,6111.0,80.0284,80.0284,79.9182,79.9274,6111.0
2019-07-23 11:00:00,87.08,87.14,87.07,87.12,3385.0,79.9274,79.9825,79.9182,79.9641,3385.0
2019-07-23 11:05:00,87.12,87.13,87.04,87.12,3253.0,79.9641,79.9733,79.8907,79.9641,3253.0
2019-07-23 11:10:00,87.12,87.16,87.1,87.13,3426.0,79.9641,80.0008,79.9458,79.9733,3426.0
2019-07-23 11:15:00,87.12,87.22,87.11,87.21,6325.0,79.9641,80.0559,79.9549,80.0467,6325.0
2019-07-23 11:20:00,87.22,87.22,87.14,87.17,3430.0,80.0559,80.0559,79.9825,80.01,3430.0
2019-07-23 11:25:00,87.16,87.16,87.05,87.06,5684.0,80.0008,80.0008,79.8999,79.909,5684.0
2019-07-23 11:30:00,87.06,87.07,87.01,87.03,4354.0,79.909,79.9182,79.8631,79.8815,4354.0
2019-07-23 11:35:00,87.03,87.06,86.99,87.06,5280.0,79.8815,79.909,79.8448,79.909,5280.0
2019-07-23 11:40:00,87.04,87.04,86.99,86.99,6408.0,79.8907,79.8907,79.8448,79.8448,6408.0
2019-07-23 11:45:00,86.98,87.0,86.94,86.99,6671.0,79.8356,79.854,79.7989,79.8448,6671.0
2019-07-23 11:50:00,86.99,87.01,86.96,86.99,3676.0,79.8448,79.8631,79.8173,79.8448,3676.0
2019-07-23 11:55:00,87.01,87.02,86.96,87.01,5489.0,79.8631,79.8723,79.8173,79.8631,5489.0
2019-07-23 12:00:00,86.99,87.0,86.96,86.97,2694.0,79.8448,79.854,79.8173,79.8264,2694.0
2019-07-23 12:05:00,86.97,87.0,86.95,86.99,2215.0,79.8264,79.854,79.8081,79.8448,2215.0
2019-07-23 12:10:00,86.98,87.01,86.98,87.01,2221.0,79.8356,79.8631,79.8356,79.8631,2221.0
2019-07-23 12:15:00,87.02,87.07,86.98,87.03,10079.0,79.8723,79.9182,79.8356,79.8815,10079.0
2019-07-23 12:20:00,87.06,87.13,87.05,87.08,5964.0,79.909,79.9733,79.8999,79.9274,5964.0
2019-07-23 12:25:00,87.09,87.1,87.06,87.07,4007.0,79.9366,79.9458,79.909,79.9182,4007.0
2019-07-23 12:30:00,87.05,87.05,86.98,87.04,4121.0,79.8999,79.8999,79.8356,79.8907,4121.0
2019-07-23 12:35:00,87.03,87.07,87.02,87.05,1206.0,79.8815,79.9182,79.8723,79.8999,1206.0
2019-07-23 12:40:00,87.05,87.07,87.02,87.06,2909.0,79.8999,79.9182,79.8723,79.909,2909.0
2019-07-23 12:45:00,87.08,87.09,87.06,87.06,12752.0,79.9274,79.9366,79.909,79.909,12752.0
2019-07-23 12:50:00,87.07,87.09,87.02,87.02,4788.0,79.9182,79.9366,79.8723,79.8723,4788.0
2019-07-23 12:55:00,87.04,87.04,87.0,87.01,5715.0,79.8907,79.8907,79.854,79.8631,5715.0
2019-07-23 13:00:00,87.0,87.02,86.99,87.01,9119.0,79.854,79.8723,79.8448,79.8631,9119.0
2019-07-23 13:05:00,87.0,87.01,86.98,86.98,7478.0,79.854,79.8631,79.8356,79.8356,7478.0
2019-07-23 13:10:00,86.98,87.03,86.96,87.03,3688.0,79.8356,79.8815,79.8173,79.8815,3688.0
2019-07-23 13:15:00,87.02,87.03,86.97,87.03,6177.0,79.8723,79.8815,79.8264,79.8815,6177.0
2019-07-23 13:20:00,87.04,87.07,87.0,87.01,4516.0,79.8907,79.9182,79.854,79.8631,4516.0
2019-07-23 13:25:00,87.01,87.04,86.98,86.98,12212.0,79.8631,79.8907,79.8356,79.8356,12212.0
2019-07-23 13:30:00,86.98,87.02,86.98,87.01,2401.0,79.8356,79.8723,79.8356,79.8631,2401.0
2019-07-23 13:35:00,87.02,87.02,86.98,87.02,1724.0,79.8723,79.8723,79.8356,79.8723,1724.0
2019-07-23 13:40:00,87.03,87.2,87.03,87.15,8394.0,79.8815,80.0375,79.8815,79.9916,8394.0
2019-07-23 13:45:00,87.14,87.18,87.11,87.16,3046.0,79.9825,80.0192,79.9549,80.0008,3046.0
2019-07-23 13:50:00,87.15,87.15,87.11,87.13,2732.0,79.9916,79.9916,79.9549,79.9733,2732.0
2019-07-23 13:55:00,87.13,87.25,87.13,87.21,5403.0,79.9733,80.0834,79.9733,80.0467,5403.0
2019-07-23 14:00:00,87.22,87.23,87.17,87.18,3014.0,80.0559,80.0651,80.01,80.0192,3014.0
2019-07-23 14:05:00,87.19,87.22,87.18,87.21,1900.0,80.0284,80.0559,80.0192,80.0467,1900.0
2019-07-23 14:10:00,87.2,87.26,87.18,87.25,3949.0,80.0375,80.0926,80.0192,80.0834,3949.0
2019-07-23 14:15:00,87.26,87.29,87.26,87.29,2734.0,80.0926,80.1202,80.0926,80.1202,2734.0
2019-07-23 14:20:00,87.29,87.36,87.29,87.3,4128.0,80.1202,80.1844,80.1202,80.1293,4128.0
2019-07-23 14:25:00,87.31,87.33,87.27,87.28,3152.0,80.1385,80.1569,80.1018,80.111,3152.0
2019-07-23 14:30:00,87.3,87.31,87.25,87.25,2430.0,80.1293,80.1385,80.0834,80.0834,2430.0
2019-07-23 14:35:00,87.26,87.26,87.23,87.23,1551.0,80.0926,80.0926,80.0651,80.0651,1551.0
2019-07-23 14:40:00,87.23,87.27,87.23,87.26,2401.0,80.0651,80.1018,80.0651,80.0926,2401.0
2019-07-23 14:45:00,87.27,87.3,87.24,87.29,2684.0,80.1018,80.1293,80.0743,80.1202,2684.0
2019-07-23 14:50:00,87.31,87.41,87.3,87.4,5319.0,80.1385,80.2303,80.1293,80.2211,5319.0
2019-07-23 14:55:00,87.4,87.4,87.35,87.37,2836.0,80.2211,80.2211,80.1752,80.1936,2836.0
2019-07-23 15:00:00,87.37,87.38,87.3,87.3,2935.0,80.1936,80.2028,80.1293,80.1293,2935.0
2019-07-23 15:05:00,87.3,87.42,87.3,87.4,6019.0,80.1293,80.2395,80.1293,80.2211,6019.0
2019-07-23 15:10:00,87.39,87.4,87.37,87.39,3315.0,80.2119,80.2211,80.1936,80.2119,3315.0
2019-07-23 15:15:00,87.39,87.39,87.25,87.29,11124.0,80.2119,80.2119,80.0834,80.1202,11124.0
2019-07-23 15:20:00,87.29,87.33,87.28,87.29,5226.0,80.1202,80.1569,80.111,80.1202,5226.0
2019-07-23 15:25:00,87.3,87.32,87.28,87.31,5115.0,80.1293,80.1477,80.111,80.1385,5115.0
2019-07-23 15:30:00,87.31,87.33,87.27,87.31,8049.0,80.1385,80.1569,80.1018,80.1385,8049.0
2019-07-23 15:35:00,87.3,87.35,87.28,87.28,10640.0,80.1293,80.1752,80.111,80.111,10640.0
2019-07-23 15:40:00,87.26,87.31,87.25,87.25,5427.0,80.0926,80.1385,80.0834,80.0834,5427.0
2019-07-23 15:45:00,87.26,87.26,87.21,87.24,11588.0,80.0926,80.0926,80.0467,80.0743,11588.0
2019-07-23 15:50:00,87.24,87.29,87.24,87.28,18176.0,80.0743,80.1202,80.0743,80.111,18176.0
2019-07-23 15:55:00,87.3,87.33,87.21,87.24,33050.0,80.1293,80.1569,80.0467,80.0743,33050.0
2019-07-24 09:30:00,87.15,87.2,86.95,86.95,6436.0,79.9916,80.0375,79.8081,79.8081,6436.0
2019-07-24 09:35:00,86.89,86.89,86.61,86.63,2116.0,79.753,79.753,79.496,79.5144,2116.0
2019-07-24 09:40:00,86.64,86.92,86.63,86.88,7434.0,79.5235,79.7805,79.5144,79.7438,7434.0
2019-07-24 09:45:00,86.9,86.98,86.87,86.91,14882.0,79.7622,79.8356,79.7346,79.7714,14882.0
2019-07-24 09:50:00,86.92,87.06,86.91,86.95,21521.0,79.7805,79.909,79.7714,79.8081,21521.0
2019-07-24 09:55:00,86.95,87.03,86.92,86.95,19797.0,79.8081,79.8815,79.7805,79.8081,19797.0
2019-07-24 10:00:00,86.95,87.11,86.93,87.08,13774.0,79.8081,79.9549,79.7897,79.9274,13774.0
2019-07-24 10:05:00,87.1,87.1,87.05,87.05,8766.0,79.9458,79.9458,79.8999,79.8999,8766.0
2019-07-24 10:10:00,87.04,87.05,86.92,86.94,4608.0,79.8907,79.8999,79.7805,79.7989,4608.0
2019-07-24 10:15:00,86.89,86.89,86.82,86.86,3836.0,79.753,79.753,79.6888,79.7255,3836.0
2019-07-24 10:20:00,86.91,86.91,86.84,86.84,4138.0,79.7714,79.7714,79.7071,79.7071,4138.0
2019-07-24 10:25:00,86.85,86.85,86.77,86.8,4228.0,79.7163,79.7163,79.6429,79.6704,4228.0
2019-07-24 10:30:00,86.8,86.88,86.79,86.84,6973.0,79.6704,79.7438,79.6612,79.7071,6973.0
2019-07-24 10:35:00,86.85,86.94,86.85,86.9,4247.0,79.7163,79.7989,79.7163,79.7622,4247.0
2019-07-24 10:40:00,86.92,86.99,86.92,86.97,5601.0,79.7805,79.8448,79.7805,79.8264,5601.0
2019-07-24 10:45:00,86.94,86.99,86.91,86.98,4243.0,79.7989,79.8448,79.7714,79.8356,4243.0
2019-07-24 10:50:00,86.96,86.96,86.91,86.92,3082.0,79.8173,79.8173,79.7714,79.7805,3082.0
2019-07-24 10:55:00,86.91,86.92,86.85,86.88,3835.0,79.7714,79.7805,79.7163,79.7438,3835.0
2019-07-24 11:00:00,86.89,86.89,86.77,86.78,4841.0,79.753,79.753,79.6429,79.652,4841.0
2019-07-24 11:05:00,86.77,86.77,86.69,86.69,9646.0,79.6429,79.6429,79.5694,79.5694,9646.0
2019-07-24 11:10:00,86.69,86.71,86.61,86.62,7334.0,79.5694,79.5878,79.496,79.5052,7334.0
2019-07-24 11:15:00,86.63,86.68,86.63,86.63,13148.0,79.5144,79.5603,79.5144,79.5144,13148.0
2019-07-24 11:20:00,86.62,86.63,86.42,86.55,17978.0,79.5052,79.5144,79.3216,79.4409,17978.0
2019-07-24 11:25:00,86.54,86.57,86.52,86.53,3706.0,79.4318,79.4593,79.4134,79.4226,3706.0
2019-07-24 11:30:00,86.54,86.54,86.48,86.53,4841.0,79.4318,79.4318,79.3767,79.4226,4841.0
2019-07-24 11:35:00,86.53,86.6,86.52,86.58,3021.0,79.4226,79.4868,79.4134,79.4685,3021.0
2019-07-24 11:40:00,86.56,86.61,86.56,86.61,4503.0,79.4501,79.496,79.4501,79.496,4503.0
2019-07-24 11:45:00,86.6,86.65,86.59,86.6,6079.0,79.4868,79.5327,79.4776,79.4868,6079.0
2019-07-24 11:50:00,86.61,86.62,86.55,86.59,3922.0,79.496,79.5052,79.4409,79.4776,3922.0
2019-07-24 11:55:00,86.6,86.6,86.55,86.58,2559.0,79.4868,79.4868,79.4409,79.4685,2559.0
2019-07-24 12:00:00,86.59,86.63,86.57,86.63,3359.0,79.4776,79.5144,79.4593,79.5144,3359.0
2019-07-24 12:05:00,86.63,86.68,86.61,86.67,2381.0,79.5144,79.5603,79.496,79.5511,2381.0
2019-07-24 12:10:00,86.69,86.74,86.68,86.72,2588.0,79.5694,79.6153,79.5603,79.597,2588.0
2019-07-24 12:15:00,86.7,86.7,86.64,86.65,3903.0,79.5786,79.5786,79.5235,79.5327,3903.0
2019-07-24 12:20:00,86.65,86.68,86.62,86.64,6120.0,79.5327,79.5603,79.5052,79.5235,6120.0
2019-07-24 12:25:00,86.64,86.67,86.6,86.65,10449.0,79.5235,79.5511,79.4868,79.5327,10449.0
2019-07-24 12:30:00,86.64,86.65,86.56,86.56,18294.0,79.5235,79.5327,79.4501,79.4501,18294.0
2019-07-24 12:35:00,86.57,86.61,86.56,86.61,2598.0,79.4593,79.496,79.4501,79.496,2598.0
2019-07-24 12:40:00,86.59,86.63,86.58,86.61,7064.0,79.4776,79.5144,79.4685,79.496,7064.0
2019-07-24 12:45:00,86.61,86.62,86.55,86.61,23174.0,79.496,79.5052,79.4409,79.496,23174.0
2019-07-24 12:50:00,86.61,86.67,86.61,86.65,6894.0,79.496,79.5511,79.496,79.5327,6894.0
2019-07-24 12:55:00,86.66,86.67,86.63,86.63,16480.0,79.5419,79.5511,79.5144,79.5144,16480.0
2019-07-24 13:00:00,86.63,86.66,86.61,86.66,18706.0,79.5144,79.5419,79.496,79.5419,18706.0
2019-07-24 13:05:00,86.66,86.68,86.61,86.62,3362.0,79.5419,79.5603,79.496,79.5052,3362.0
2019-07-24 13:10:00,86.63,86.65,86.61,86.65,4157.0,79.5144,79.5327,79.496,79.5327,4157.0
2019-07-24 13:15:00,86.64,86.64,86.6,86.63,3564.0,79.5235,79.5235,79.4868,79.5144,3564.0
2019-07-24 13:20:00,86.63,86.64,86.6,86.64,6259.0,79.5144,79.5235,79.4868,79.5235,6259.0
2019-07-24 13:25:00,86.64,86.64,86.61,86.61,3050.0,79.5235,79.5235,79.496,79.496,3050.0
2019-07-24 13:30:00,86.61,86.63,86.6,86.62,3669.0,79.496,79.5144,79.4868,79.5052,3669.0
2019-07-24 13:35:00,86.63,86.7,86.62,86.7,3186.0,79.5144,79.5786,79.5052,79.5786,3186.0
2019-07-24 13:40:00,86.69,86.75,86.69,86.75,2900.0,79.5694,79.6245,79.5694,79.6245,2900.0
2019-07-24 13:45:00,86.75,86.78,86.72,86.77,3206.0,79.6245,79.652,79.597,79.6429,3206.0
2019-07-24 13:50:00,86.75,86.76,86.72,86.75,4484.0,79.6245,79.6337,79.597,79.6245,4484.0
2019-07-24 13:55:00,86.74,86.74,86.72,86.72,3933.0,79.6153,79.6153,79.597,79.597,3933.0
2019-07-24 14:00:00,86.73,86.76,86.72,86.76,4901.0,79.6061,79.6337,79.597,79.6337,4901.0
2019-07-24 14:05:00,86.76,86.78,86.69,86.69,3985.0,79.6337,79.652,79.5694,79.5694,3985.0
2019-07-24 14:10:00,86.7,86.74,86.7,86.74,3101.0,79.5786,79.6153,79.5786,79.6153,3101.0
2019-07-24 14:15:00,86.75,86.77,86.71,86.77,4852.0,79.6245,79.6429,79.5878,79.6429,4852.0
2019-07-24 14:20:00,86.77,86.77,86.75,86.75,2496.0,79.6429,79.6429,79.6245,79.6245,2496.0
2019-07-24 14:25:00,86.77,86.79,86.76,86.77,3424.0,79.6429,79.6612,79.6337,79.6429,3424.0
2019-07-24 14:30:00,86.77,86.79,86.77,86.78,3030.0,79.6429,79.6612,79.6429,79.652,3030.0
2019-07-24 14:35:00,86.77,86.78,86.73,86.73,2979.0,79.6429,79.652,79.6061,79.6061,2979.0
2019-07-24 14:40:00,86.73,86.74,86.68,86.68,3648.0,79.6061,79.6153,79.5603,79.5603,3648.0
2019-07-24 14:45:00,86.69,86.72,86.66,86.7,4443.0,79.5694,79.597,79.5419,79.5786,4443.0
2019-07-24 14:50:00,86.7,86.72,86.69,86.72,4707.0,79.5786,79.597,79.5694,79.597,4707.0
2019-07-24 14:55:00,86.73,86.75,86.68,86.73,4161.0,79.6061,79.6245,79.5603,79.6061,4161.0
2019-07-24 15:00:00,86.73,86.73,86.69,86.72,5768.0,79.6061,79.6061,79.5694,79.597,5768.0
2019-07-24 15:05:00,86.72,86.73,86.7,86.73,2408.0,79.597,79.6061,79.5786,79.6061,2408.0
2019-07-24 15:10:00,86.73,86.78,86.72,86.77,8514.0,79.6061,79.652,79.597,79.6429,8514.0
2019-07-24 15:15:00,86.77,86.77,86.7,86.71,6870.0,79.6429,79.6429,79.5786,79.5878,6870.0
2019-07-24 15:20:00,86.71,86.73,86.71,86.73,5283.0,79.5878,79.6061,79.5878,79.6061,5283.0
2019-07-24 15:25:00,86.73,86.73,86.7,86.72,4295.0,79.6061,79.6061,79.5786,79.597,4295.0
2019-07-24 15:30:00,86.73,86.75,86.69,86.73,11690.0,79.6061,79.6245,79.5694,79.6061,11690.0
2019-07-24 15:35:00,86.72,86.72,86.67,86.7,8092.0,79.597,79.597,79.5511,79.5786,8092.0
2019-07-24 15:40:00,86.69,86.71,86.68,86.69,11851.0,79.5694,79.5878,79.5603,79.5694,11851.0
2019-07-24 15:45:00,86.69,86.71,86.63,86.7,17793.0,79.5694,79.5878,79.5144,79.5786,17793.0
2019-07-24 15:50:00,86.69,86.76,86.68,86.76,15047.0,79.5694,79.6337,79.5603,79.6337,15047.0
2019-07-24 15:55:00,86.76,86.82,86.67,86.68,66513.0,79.6337,79.6888,79.5511,79.5603,66513.0
2019-07-25 09:30:00,86.94,87.01,86.75,86.95,10922.0,79.7989,79.8631,79.6245,79.8081,10922.0
2019-07-25 09:35:00,86.95,86.95,86.75,86.8,83454.0,79.8081,79.8081,79.6245,79.6704,83454.0
2019-07-25 09:40:00,86.78,87.13,86.78,87.09,11533.0,79.652,79.9733,79.652,79.9366,11533.0
2019-07-25 09:45:00,87.14,87.26,87.01,87.11,13229.0,79.9825,80.0926,79.8631,79.9549,13229.0
2019-07-25 09:50:00,87.1,87.1,86.85,86.86,54809.0,79.9458,79.9458,79.7163,79.7255,54809.0
2019-07-25 09:55:00,86.89,86.98,86.8,86.98,23427.0,79.753,79.8356,79.6704,79.8356,23427.0
2019-07-25 10:00:00,86.93,86.93,86.83,86.86,9078.0,79.7897,79.7897,79.6979,79.7255,9078.0
2019-07-25 10:05:00,86.86,87.0,86.82,86.92,18192.0,79.7255,79.854,79.6888,79.7805,18192.0
2019-07-25 10:10:00,86.94,87.05,86.91,87.04,42154.0,79.7989,79.8999,79.7714,79.8907,42154.0
2019-07-25 10:15:00,87.04,87.13,87.0,87.06,9880.0,79.8907,79.9733,79.854,79.909,9880.0
2019-07-25 10:20:00,87.06,87.07,86.94,86.96,7210.0,79.909,79.9182,79.7989,79.8173,7210.0
2019-07-25 10:25:00,86.98,86.98,86.88,86.9,5648.0,79.8356,79.8356,79.7438,79.7622,5648.0
2019-07-25 10:30:00,86.91,87.04,86.9,87.02,35457.0,79.7714,79.8907,79.7622,79.8723,35457.0
2019-07-25 10:35:00,87.05,87.11,87.04,87.1,3709.0,79.8999,79.9549,79.8907,79.9458,3709.0
2019-07-25 10:40:00,87.11,87.15,87.1,87.1,4139.0,79.9549,79.9916,79.9458,79.9458,4139.0
2019-07-25 10:45:00,87.09,87.18,87.08,87.13,2380.0,79.9366,80.0192,79.9274,79.9733,2380.0
2019-07-25 10:50:00,87.14,87.22,87.1,87.18,9061.0,79.9825,80.0559,79.9458,80.0192,9061.0
2019-07-25 10:55:00,87.17,87.27,87.17,87.22,4294.0,80.01,80.1018,80.01,80.0559,4294.0
2019-07-25 11:00:00,87.21,87.24,87.14,87.18,7252.0,80.0467,80.0743,79.9825,80.0192,7252.0
2019-07-25 11:05:00,87.19,87.21,87.09,87.09,4984.0,80.0284,80.0467,79.9366,79.9366,4984.0
2019-07-25 11:10:00,87.09,87.13,87.06,87.08,3898.0,79.9366,79.9733,79.909,79.9274,3898.0
2019-07-25 11:15:00,87.06,87.07,86.97,86.98,6229.0,79.909,79.9182,79.8264,79.8356,6229.0
2019-07-25 11:20:00,86.99,87.04,86.99,87.02,5578.0,79.8448,79.8907,79.8448,79.8723,5578.0
2019-07-25 11:25:00,87.0,87.12,86.99,87.03,31076.0,79.854,79.9641,79.8448,79.8815,31076.0
2019-07-25 11:30:00,87.04,87.06,86.98,87.01,9646.0,79.8907,79.909,79.8356,79.8631,9646.0
2019-07-25 11:35:00,87.02,87.03,86.94,86.97,8836.0,79.8723,79.8815,79.7989,79.8264,8836.0
2019-07-25 11:40:00,86.96,87.01,86.95,86.97,6444.0,79.8173,79.8631,79.8081,79.8264,6444.0
2019-07-25 11:45:00,86.97,86.97,86.93,86.94,5545.0,79.8264,79.8264,79.7897,79.7989,5545.0
2019-07-25 11:50:00,86.94,86.95,86.91,86.94,3196.0,79.7989,79.8081,79.7714,79.7989,3196.0
2019-07-25 11:55:00,86.95,87.01,86.95,87.0,7500.0,79.8081,79.8631,79.8081,79.854,7500.0
2019-07-25 12:00:00,87.0,87.0,86.93,86.94,4020.0,79.854,79.854,79.7897,79.7989,4020.0
2019-07-25 12:05:00,86.93,86.98,86.92,86.98,3081.0,79.7897,79.8356,79.7805,79.8356,3081.0
2019-07-25 12:10:00,86.99,87.02,86.98,87.01,17045.0,79.8448,79.8723,79.8356,79.8631,17045.0
2019-07-25 12:15:00,87.01,87.07,87.01,87.07,6645.0,79.8631,79.9182,79.8631,79.9182,6645.0
2019-07-25 12:20:00,87.06,87.09,87.04,87.09,6213.0,79.909,79.9366,79.8907,79.9366,6213.0
2019-07-25 12:25:00,87.09,87.13,87.08,87.08,6726.0,79.9366,79.9733,79.9274,79.9274,6726.0
2019-07-25 12:30:00,87.04,87.08,87.01,87.04,6417.0,79.8907,79.9274,79.8631,79.8907,6417.0
2019-07-25 12:35:00,87.03,87.1,86.98,86.98,11202.0,79.8815,79.9458,79.8356,79.8356,11202.0
2019-07-25 12:40:00,86.97,86.97,86.91,86.95,4009.0,79.8264,79.8264,79.7714,79.8081,4009.0
2019-07-25 12:45:00,86.95,87.0,86.94,86.95,6410.0,79.8081,79.854,79.7989,79.8081,6410.0
2019-07-25 12:50:00,86.97,86.97,86.89,86.89,4400.0,79.8264,79.8264,79.753,79.753,4400.0
2019-07-25 12:55:00,86.88,86.97,86.88,86.95,3703.0,79.7438,79.8264,79.7438,79.8081,3703.0
2019-07-25 13:00:00,86.94,86.94,86.83,86.83,4908.0,79.7989,79.7989,79.6979,79.6979,4908.0
2019-07-25 13:05:00,86.84,86.94,86.83,86.92,2849.0,79.7071,79.7989,79.6979,79.7805,2849.0
2019-07-25 13:10:00,86.92,86.95,86.91,86.91,3448.0,79.7805,79.8081,79.7714,79.7714,3448.0
2019-07-25 13:15:00,86.92,87.01,86.91,87.01,2622.0,79.7805,79.8631,79.7714,79.8631,2622.0
2019-07-25 13:20:00,87.0,87.0,86.94,86.98,3311.0,79.854,79.854,79.7989,79.8356,3311.0
2019-07-25 13:25:00,86.99,87.05,86.98,87.05,4106.0,79.8448,79.8999,79.8356,79.8999,4106.0
2019-07-25 13:30:00,87.05,87.1,87.05,87.07,3636.0,79.8999,79.9458,79.8999,79.9182,3636.0
2019-07-25 13:35:00,87.08,87.08,87.04,87.08,3208.0,79.9274,79.9274,79.8907,79.9274,3208.0
2019-07-25 13:40:00,87.09,87.22,87.08,87.19,15029.0,79.9366,80.0559,79.9274,80.0284,15029.0
2019-07-25 13:45:00,87.18,87.2,87.14,87.15,5746.0,80.0192,80.0375,79.9825,79.9916,5746.0
2019-07-25 13:50:00,87.16,87.16,87.1,87.1,3684.0,80.0008,80.0008,79.9458,79.9458,3684.0
2019-07-25 13:55:00,87.11,87.17,87.1,87.15,6858.0,79.9549,80.01,79.9458,79.9916,6858.0
2019-07-25 14:00:00,87.16,87.21,87.15,87.15,4924.0,80.0008,80.0467,79.9916,79.9916,4924.0
2019-07-25 14:05:00,87.15,87.17,87.13,87.17,10126.0,79.9916,80.01,79.9733,80.01,10126.0
2019-07-25 14:10:00,87.17,87.26,87.17,87.26,9820.0,80.01,80.0926,80.01,80.0926,9820.0
2019-07-25 14:15:00,87.27,87.33,87.27,87.3,2429.0,80.1018,80.1569,80.1018,80.1293,2429.0
2019-07-25 14:20:00,87.3,87.33,87.29,87.31,5494.0,80.1293,80.1569,80.1202,80.1385,5494.0
2019-07-25 14:25:00,87.33,87.37,87.32,87.33,3602.0,80.1569,80.1936,80.1477,80.1569,3602.0
2019-07-25 14:30:00,87.32,87.32,87.26,87.27,3370.0,80.1477,80.1477,80.0926,80.1018,3370.0
2019-07-25 14:35:00,87.27,87.27,87.23,87.25,3816.0,80.1018,80.1018,80.0651,80.0834,3816.0
2019-07-25 14:40:00,87.25,87.28,87.24,87.28,12275.0,80.0834,80.111,80.0743,80.111,12275.0
2019-07-25 14:45:00,87.28,87.28,87.21,87.23,55437.0,80.111,80.111,80.0467,80.0651,55437.0
2019-07-25 14:50:00,87.24,87.24,87.11,87.13,6901.0,80.0743,80.0743,79.9549,79.9733,6901.0
2019-07-25 14:55:00,87.14,87.19,87.14,87.16,3450.0,79.9825,80.0284,79.9825,80.0008,3450.0
2019-07-25 15:00:00,87.13,87.21,87.09,87.09,5454.0,79.9733,80.0467,79.9366,79.9366,5454.0
2019-07-25 15:05:00,87.07,87.1,87.05,87.08,5887.0,79.9182,79.9458,79.8999,79.9274,5887.0
2019-07-25 15:10:00,87.07,87.09,87.03,87.04,6034.0,79.9182,79.9366,79.8815,79.8907,6034.0
2019-07-25 15:15:00,87.05,87.07,87.03,87.05,4468.0,79.8999,79.9182,79.8815,79.8999,4468.0
2019-07-25 15:20:00,87.06,87.07,87.01,87.03,5330.0,79.909,79.9182,79.8631,79.8815,5330.0
2019-07-25 15:25:00,87.03,87.16,87.03,87.14,11455.0,79.8815,80.0008,79.8815,79.9825,11455.0
2019-07-25 15:30:00,87.13,87.16,87.05,87.05,6728.0,79.9733,80.0008,79.8999,79.8999,6728.0
2019-07-25 15:35:00,87.04,87.09,86.99,87.03,11618.0,79.8907,79.9366,79.8448,79.8815,11618.0
2019-07-25 15:40:00,87.03,87.12,87.03,87.04,8947.0,79.8815,79.9641,79.8815,79.8907,8947.0
2019-07-25 15:45:00,87.05,87.15,87.04,87.14,16820.0,79.8999,79.9916,79.8907,79.9825,16820.0
2019-07-25 15:50:00,87.15,87.17,87.06,87.15,21036.0,79.9916,80.01,79.909,79.9916,21036.0
2019-07-25 15:55:00,87.14,87.16,87.01,87.14,112223.0,79.9825,80.0008,79.8631,79.9825,112223.0
2019-07-26 09:30:00,85.61,88.0,85.6,87.92,37802.0,78.5781,80.7718,78.569,80.6984,37802.0
2019-07-26 09:35:00,88.0,88.79,87.98,88.72,7484.0,80.7718,81.4969,80.7535,81.4327,7484.0
2019-07-26 09:40:00,88.67,88.75,88.4,88.56,10220.0,81.3868,81.4602,81.139,81.2858,10220.0
2019-07-26 09:45:00,88.56,88.68,88.28,88.38,11333.0,81.2858,81.396,81.0288,81.1206,11333.0
2019-07-26 09:50:00,88.37,88.66,88.29,88.46,7201.0,81.1114,81.3776,81.038,81.194,7201.0
2019-07-26 09:55:00,88.5,88.81,88.49,88.63,11676.0,81.2308,81.5153,81.2216,81.3501,11676.0
2019-07-26 10:00:00,88.65,89.06,88.65,88.95,34335.0,81.3684,81.7448,81.3684,81.6438,34335.0
2019-07-26 10:05:00,88.95,89.12,88.89,89.05,22648.0,81.6438,81.7998,81.5887,81.7356,22648.0
2019-07-26 10:10:00,89.07,89.16,88.94,89.16,18243.0,81.7539,81.8366,81.6346,81.8366,18243.0
2019-07-26 10:15:00,89.17,89.49,89.16,89.25,20046.0,81.8457,82.1394,81.8366,81.9192,20046.0
2019-07-26 10:20:00,89.3,89.5,89.23,89.42,13363.0,81.9651,82.1486,81.9008,82.0752,13363.0
2019-07-26 10:25:00,89.4,89.41,89.23,89.34,6945.0,82.0568,82.066,81.9008,82.0018,6945.0
2019-07-26 10:30:00,89.34,89.39,89.26,89.27,5965.0,82.0018,82.0477,81.9283,81.9375,5965.0
2019-07-26 10:35:00,89.26,89.4,89.24,89.36,6749.0,81.9283,82.0568,81.91,82.0201,6749.0
2019-07-26 10:40:00,89.36,89.42,89.26,89.26,22222.0,82.0201,82.0752,81.9283,81.9283,22222.0
2019-07-26 10:45:00,89.24,89.37,89.24,89.28,9084.0,81.91,82.0293,81.91,81.9467,9084.0
2019-07-26 10:50:00,89.23,89.36,89.23,89.35,6445.0,81.9008,82.0201,81.9008,82.0109,6445.0
2019-07-26 10:55:00,89.36,89.36,89.18,89.34,10145.0,82.0201,82.0201,81.8549,82.0018,10145.0
2019-07-26 11:00:00,89.31,89.35,89.22,89.25,16104.0,81.9742,82.0109,81.8916,81.9192,16104.0
2019-07-26 11:05:00,89.23,89.25,89.13,89.18,9423.0,81.9008,81.9192,81.809,81.8549,9423.0
2019-07-26 11:10:00,89.19,89.36,89.16,89.32,9280.0,81.8641,82.0201,81.8366,81.9834,9280.0
2019-07-26 11:15:00,89.32,89.41,89.31,89.35,8915.0,81.9834,82.066,81.9742,82.0109,8915.0
2019-07-26 11:20:00,89.33,89.43,89.31,89.41,9138.0,81.9926,82.0844,81.9742,82.066,9138.0
2019-07-26 11:25:00,89.41,89.43,89.33,89.33,7860.0,82.066,82.0844,81.9926,81.9926,7860.0
2019-07-26 11:30:00,89.34,89.59,89.32,89.57,32312.0,82.0018,82.2312,81.9834,82.2129,32312.0
2019-07-26 11:35:00,89.59,89.79,89.56,89.79,6997.0,82.2312,82.4148,82.2037,82.4148,6997.0
2019-07-26 11:40:00,89.8,89.88,89.78,89.84,5519.0,82.424,82.4974,82.4056,82.4607,5519.0
2019-07-26 11:45:00,89.85,89.95,89.84,89.9,8506.0,82.4699,82.5617,82.4607,82.5158,8506.0
2019-07-26 11:50:00,89.88,89.98,89.88,89.9,18914.0,82.4974,82.5892,82.4974,82.5158,18914.0
2019-07-26 11:55:00,89.9,89.92,89.82,89.9,6262.0,82.5158,82.5341,82.4423,82.5158,6262.0
2019-07-26 12:00:00,89.91,89.96,89.8,89.8,11590.0,82.5249,82.5708,82.424,82.424,11590.0
2019-07-26 12:05:00,89.82,89.93,89.82,89.93,8933.0,82.4423,82.5433,82.4423,82.5433,8933.0
2019-07-26 12:10:00,89.95,89.96,89.9,89.95,21792.0,82.5617,82.5708,82.5158,82.5617,21792.0
2019-07-26 12:15:00,89.95,89.97,89.86,89.93,7570.0,82.5617,82.58,82.4791,82.5433,7570.0
2019-07-26 12:20:00,89.91,89.93,89.85,89.85,6604.0,82.5249,82.5433,82.4699,82.4699,6604.0
2019-07-26 12:25:00,89.83,89.87,89.82,89.87,2505.0,82.4515,82.4882,82.4423,82.4882,2505.0
2019-07-26 12:30:00,89.89,89.89,89.77,89.82,5508.0,82.5066,82.5066,82.3964,82.4423,5508.0
2019-07-26 12:35:00,89.82,89.83,89.66,89.66,8157.0,82.4423,82.4515,82.2955,82.2955,8157.0
2019-07-26 12:40:00,89.66,89.69,89.65,89.66,5600.0,82.2955,82.323,82.2863,82.2955,5600.0
2019-07-26 12:45:00,89.68,89.82,89.66,89.8,7815.0,82.3138,82.4423,82.2955,82.424,7815.0
2019-07-26 12:50:00,89.79,89.79,89.72,89.79,3621.0,82.4148,82.4148,82.3506,82.4148,3621.0
2019-07-26 12:55:00,89.8,89.85,89.79,89.83,4829.0,82.424,82.4699,82.4148,82.4515,4829.0
2019-07-26 13:00:00,89.82,89.88,89.8,89.88,5095.0,82.4423,82.4974,82.424,82.4974,5095.0
2019-07-26 13:05:00,89.89,89.95,89.87,89.92,8649.0,82.5066,82.5617,82.4882,82.5341,8649.0
2019-07-26 13:10:00,89.93,89.98,89.91,89.97,25781.0,82.5433,82.5892,82.5249,82.58,25781.0
2019-07-26 13:15:00,89.97,89.98,89.87,89.9,7495.0,82.58,82.5892,82.4882,82.5158,7495.0
2019-07-26 13:20:00,89.91,89.92,89.88,89.89,4205.0,82.5249,82.5341,82.4974,82.5066,4205.0
2019-07-26 13:25:00,89.9,89.9,89.8,89.83,6451.0,82.5158,82.5158,82.424,82.4515,6451.0
2019-07-26 13:30:00,89.84,89.91,89.84,89.9,8650.0,82.4607,82.5249,82.4607,82.5158,8650.0
2019-07-26 13:35:00,89.89,89.92,89.84,89.84,7331.0,82.5066,82.5341,82.4607,82.4607,7331.0
2019-07-26 13:40:00,89.84,89.92,89.83,89.88,7830.0,82.4607,82.5341,82.4515,82.4974,7830.0
2019-07-26 13:45:00,89.88,89.93,89.88,89.9,21334.0,82.4974,82.5433,82.4974,82.5158,21334.0
2019-07-26 13:50:00,89.9,89.9,89.84,89.86,5843.0,82.5158,82.5158,82.4607,82.4791,5843.0
2019-07-26 13:55:00,89.86,89.89,89.83,89.88,4385.0,82.4791,82.5066,82.4515,82.4974,4385.0
2019-07-26 14:00:00,89.88,89.91,89.8,89.82,5660.0,82.4974,82.5249,82.424,82.4423,5660.0
2019-07-26 14:05:00,89.83,89.9,89.81,89.9,9330.0,82.4515,82.5158,82.4332,82.5158,9330.0
2019-07-26 14:10:00,89.9,89.91,89.87,89.88,10242.0,82.5158,82.5249,82.4882,82.4974,10242.0
2019-07-26 14:15:00,89.88,89.92,89.87,89.89,8753.0,82.4974,82.5341,82.4882,82.5066,8753.0
2019-07-26 14:20:00,89.92,89.93,89.88,89.89,12475.0,82.5341,82.5433,82.4974,82.5066,12475.0
2019-07-26 14:25:00,89.9,89.93,89.87,89.93,8119.0,82.5158,82.5433,82.4882,82.5433,8119.0
2019-07-26 14:30:00,89.93,89.95,89.8,89.83,13173.0,82.5433,82.5617,82.424,82.4515,13173.0
2019-07-26 14:35:00,89.83,89.94,89.83,89.93,13315.0,82.4515,82.5525,82.4515,82.5433,13315.0
2019-07-26 14:40:00,89.93,89.98,89.87,89.97,15588.0,82.5433,82.5892,82.4882,82.58,15588.0
2019-07-26 14:45:00,89.97,90.06,89.96,90.02,12976.0,82.58,82.6626,82.5708,82.6259,12976.0
2019-07-26 14:50:00,90.01,90.09,90.0,90.05,8098.0,82.6167,82.6902,82.6076,82.6534,8098.0
2019-07-26 14:55:00,90.05,90.15,90.04,90.13,11311.0,82.6534,82.7452,82.6443,82.7269,11311.0
2019-07-26 15:00:00,90.11,90.11,90.05,90.08,8052.0,82.7085,82.7085,82.6534,82.681,8052.0
2019-07-26 15:05:00,90.09,90.11,89.94,89.97,18447.0,82.6902,82.7085,82.5525,82.58,18447.0
2019-07-26 15:10:00,89.95,89.97,89.87,89.93,16180.0,82.5617,82.58,82.4882,82.5433,16180.0
2019-07-26 15:15:00,89.94,89.99,89.93,89.98,15431.0,82.5525,82.5984,82.5433,82.5892,15431.0
2019-07-26 15:20:00,89.97,90.08,89.95,90.07,20355.0,82.58,82.681,82.5617,82.6718,20355.0
2019-07-26 15:25:00,90.08,90.1,90.04,90.05,14192.0,82.681,82.6993,82.6443,82.6534,14192.0
2019-07-26 15:30:00,90.06,90.14,90.06,90.13,23058.0,82.6626,82.7361,82.6626,82.7269,23058.0
2019-07-26 15:35:00,90.13,90.24,90.05,90.06,28231.0,82.7269,82.8278,82.6534,82.6626,28231.0
2019-07-26 15:40:00,90.05,90.05,89.96,90.03,30892.0,82.6534,82.6534,82.5708,82.6351,30892.0
2019-07-26 15:45:00,90.04,90.13,90.03,90.11,33393.0,82.6443,82.7269,82.6351,82.7085,33393.0
2019-07-26 15:50:00,90.12,90.16,90.03,90.06,45496.0,82.7177,82.7544,82.6351,82.6626,45496.0
2019-07-26 15:55:00,90.07,90.39,90.06,90.29,134527.0,82.6718,82.9655,82.6626,82.8737,134527.0
2019-07-29 09:30:00,89.82,90.0,89.55,89.91,24819.0,82.4423,82.6076,82.1945,82.5249,24819.0
2019-07-29 09:35:00,90.0,90.0,89.65,89.71,5643.0,82.6076,82.6076,82.2863,82.3414,5643.0
2019-07-29 09:40:00,89.66,89.81,89.63,89.78,3121.0,82.2955,82.4332,82.2679,82.4056,3121.0
2019-07-29 09:45:00,89.82,89.9,89.82,89.9,5976.0,82.4423,82.5158,82.4423,82.5158,5976.0
2019-07-29 09:50:00,89.9,89.95,89.86,89.94,5178.0,82.5158,82.5617,82.4791,82.5525,5178.0
2019-07-29 09:55:00,89.92,89.95,89.88,89.88,3301.0,82.5341,82.5617,82.4974,82.4974,3301.0
2019-07-29 10:00:00,89.88,89.9,89.7,89.82,28565.0,82.4974,82.5158,82.3322,82.4423,28565.0
2019-07-29 10:05:00,89.8,90.0,89.8,89.98,13691.0,82.424,82.6076,82.424,82.5892,13691.0
2019-07-29 10:10:00,89.95,90.1,89.92,90.09,8021.0,82.5617,82.6993,82.5341,82.6902,8021.0
2019-07-29 10:15:00,90.12,90.24,90.11,90.21,14197.0,82.7177,82.8278,82.7085,82.8003,14197.0
2019-07-29 10:20:00,90.2,90.33,90.19,90.32,8496.0,82.7911,82.9105,82.7819,82.9013,8496.0
2019-07-29 10:25:00,90.3,90.34,90.23,90.23,2229.0,82.8829,82.9196,82.8187,82.8187,2229.0
2019-07-29 10:30:00,90.25,90.25,90.16,90.17,4000.0,82.837,82.837,82.7544,82.7636,4000.0
2019-07-29 10:35:00,90.16,90.3,90.16,90.27,6679.0,82.7544,82.8829,82.7544,82.8554,6679.0
2019-07-29 10:40:00,90.28,90.28,90.04,90.04,7513.0,82.8646,82.8646,82.6443,82.6443,7513.0
2019-07-29 10:45:00,90.08,90.08,89.97,89.97,7084.0,82.681,82.681,82.58,82.58,7084.0
2019-07-29 10:50:00,89.96,90.03,89.96,90.01,8006.0,82.5708,82.6351,82.5708,82.6167,8006.0
2019-07-29 10:55:00,90.0,90.0,89.87,89.91,11862.0,82.6076,82.6076,82.4882,82.5249,11862.0
2019-07-29 11:00:00,89.92,90.05,89.89,90.05,7137.0,82.5341,82.6534,82.5066,82.6534,7137.0
2019-07-29 11:05:00,90.08,90.14,90.08,90.14,8078.0,82.681,82.7361,82.681,82.7361,8078.0
2019-07-29 11:10:00,90.13,90.19,90.1,90.15,6104.0,82.7269,82.7819,82.6993,82.7452,6104.0
2019-07-29 11:15:00,90.16,90.3,90.16,90.25,4500.0,82.7544,82.8829,82.7544,82.837,4500.0
2019-07-29 11:20:00,90.26,90.3,90.2,90.2,4936.0,82.8462,82.8829,82.7911,82.7911,4936.0
2019-07-29 11:25:00,90.19,90.27,90.15,90.22,10034.0,82.7819,82.8554,82.7452,82.8095,10034.0
2019-07-29 11:30:00,90.22,90.24,90.18,90.22,10025.0,82.8095,82.8278,82.7728,82.8095,10025.0
2019-07-29 11:35:00,90.21,90.23,90.19,90.19,6780.0,82.8003,82.8187,82.7819,82.7819,6780.0
2019-07-29 11:40:00,90.19,90.21,90.17,90.21,2100.0,82.7819,82.8003,82.7636,82.8003,2100.0
2019-07-29 11:45:00,90.21,90.22,90.18,90.2,5157.0,82.8003,82.8095,82.7728,82.7911,5157.0
2019-07-29 11:50:00,90.21,90.22,90.15,90.16,4314.0,82.8003,82.8095,82.7452,82.7544,4314.0
2019-07-29 11:55:00,90.16,90.17,90.12,90.13,2509.0,82.7544,82.7636,82.7177,82.7269,2509.0
2019-07-29 12:00:00,90.13,90.19,90.12,90.18,4100.0,82.7269,82.7819,82.7177,82.7728,4100.0
2019-07-29 12:05:00,90.17,90.2,90.17,90.17,2377.0,82.7636,82.7911,82.7636,82.7636,2377.0
2019-07-29 12:10:00,90.17,90.25,90.17,90.23,5621.0,82.7636,82.837,82.7636,82.8187,5621.0
2019-07-29 12:15:00,90.23,90.24,90.21,90.21,5614.0,82.8187,82.8278,82.8003,82.8003,5614.0
2019-07-29 12:20:00,90.2,90.2,90.09,90.09,6054.0,82.7911,82.7911,82.6902,82.6902,6054.0
2019-07-29 12:25:00,90.09,90.1,90.06,90.09,2409.0,82.6902,82.6993,82.6626,82.6902,2409.0
2019-07-29 12:30:00,90.09,90.11,90.05,90.05,4487.0,82.6902,82.7085,82.6534,82.6534,4487.0
2019-07-29 12:35:00,90.06,90.08,90.06,90.08,2735.0,82.6626,82.681,82.6626,82.681,2735.0
2019-07-29 12:40:00,90.07,90.07,89.99,90.01,2200.0,82.6718,82.6718,82.5984,82.6167,2200.0
2019-07-29 12:45:00,90.02,90.09,90.0,90.09,3495.0,82.6259,82.6902,82.6076,82.6902,3495.0
2019-07-29 12:50:00,90.11,90.11,90.09,90.11,2052.0,82.7085,82.7085,82.6902,82.7085,2052.0
2019-07-29 12:55:00,90.11,90.17,90.11,90.17,2093.0,82.7085,82.7636,82.7085,82.7636,2093.0
2019-07-29 13:00:00,90.18,90.2,90.17,90.2,2305.0,82.7728,82.7911,82.7636,82.7911,2305.0
2019-07-29 13:05:00,90.19,90.2,90.11,90.12,2644.0,82.7819,82.7911,82.7085,82.7177,2644.0
2019-07-29 13:10:00,90.13,90.18,90.12,90.17,4079.0,82.7269,82.7728,82.7177,82.7636,4079.0
2019-07-29 13:15:00,90.19,90.22,90.17,90.17,3558.0,82.7819,82.8095,82.7636,82.7636,3558.0
2019-07-29 13:20:00,90.17,90.2,90.13,90.16,3492.0,82.7636,82.7911,82.7269,82.7544,3492.0
2019-07-29 13:25:00,90.15,90.16,90.14,90.15,1200.0,82.7452,82.7544,82.7361,82.7452,1200.0
2019-07-29 13:30:00,90.15,90.16,90.13,90.15,2908.0,82.7452,82.7544,82.7269,82.7452,2908.0
2019-07-29 13:35:00,90.15,90.16,90.12,90.15,3100.0,82.7452,82.7544,82.7177,82.7452,3100.0
2019-07-29 13:40:00,90.15,90.16,90.12,90.16,6774.0,82.7452,82.7544,82.7177,82.7544,6774.0
2019-07-29 13:45:00,90.15,90.16,90.12,90.16,3100.0,82.7452,82.7544,82.7177,82.7544,3100.0
2019-07-29 13:50:00,90.16,90.18,90.12,90.14,4976.0,82.7544,82.7728,82.7177,82.7361,4976.0
2019-07-29 13:55:00,90.14,90.15,90.06,90.06,9265.0,82.7361,82.7452,82.6626,82.6626,9265.0
2019-07-29 14:00:00,90.04,90.05,89.99,90.0,3533.0,82.6443,82.6534,82.5984,82.6076,3533.0
2019-07-29 14:05:00,90.0,90.0,89.94,89.96,4540.0,82.6076,82.6076,82.5525,82.5708,4540.0
2019-07-29 14:10:00,89.98,90.02,89.97,90.02,3631.0,82.5892,82.6259,82.58,82.6259,3631.0
2019-07-29 14:15:00,90.01,90.01,89.84,89.87,12977.0,82.6167,82.6167,82.4607,82.4882,12977.0
2019-07-29 14:20:00,89.87,89.88,89.83,89.84,6904.0,82.4882,82.4974,82.4515,82.4607,6904.0
2019-07-29 14:25:00,89.83,89.85,89.77,89.84,11102.0,82.4515,82.4699,82.3964,82.4607,11102.0
2019-07-29 14:30:00,89.84,89.85,89.76,89.77,5341.0,82.4607,82.4699,82.3873,82.3964,5341.0
2019-07-29 14:35:00,89.76,89.82,89.76,89.81,4915.0,82.3873,82.4423,82.3873,82.4332,4915.0
2019-07-29 14:40:00,89.8,89.8,89.75,89.76,4397.0,82.424,82.424,82.3781,82.3873,4397.0
2019-07-29 14:45:00,89.77,89.79,89.76,89.79,2722.0,82.3964,82.4148,82.3873,82.4148,2722.0
2019-07-29 14:50:00,89.8,89.84,89.79,89.8,35522.0,82.424,82.4607,82.4148,82.424,35522.0
2019-07-29 14:55:00,89.81,89.83,89.79,89.8,16403.0,82.4332,82.4515,82.4148,82.424,16403.0
2019-07-29 15:00:00,89.81,89.91,89.81,89.84,7977.0,82.4332,82.5249,82.4332,82.4607,7977.0
2019-07-29 15:05:00,89.85,90.03,89.84,90.02,27708.0,82.4699,82.6351,82.4607,82.6259,27708.0
2019-07-29 15:10:00,90.03,90.07,90.0,90.06,12848.0,82.6351,82.6718,82.6076,82.6626,12848.0
2019-07-29 15:15:00,90.04,90.13,90.03,90.11,12540.0,82.6443,82.7269,82.6351,82.7085,12540.0
2019-07-29 15:20:00,90.11,90.12,90.05,90.1,12532.0,82.7085,82.7177,82.6534,82.6993,12532.0
2019-07-29 15:25:00,90.1,90.1,90.04,90.07,10685.0,82.6993,82.6993,82.6443,82.6718,10685.0
2019-07-29 15:30:00,90.07,90.08,89.94,89.95,13058.0,82.6718,82.681,82.5525,82.5617,13058.0
2019-07-29 15:35:00,89.95,89.98,89.91,89.93,17864.0,82.5617,82.5892,82.5249,82.5433,17864.0
2019-07-29 15:40:00,89.93,90.02,89.92,89.97,22516.0,82.5433,82.6259,82.5341,82.58,22516.0
2019-07-29 15:45:00,89.98,89.98,89.88,89.91,16173.0,82.5892,82.5892,82.4974,82.5249,16173.0
2019-07-29 15:50:00,89.9,90.05,89.89,90.05,34763.0,82.5158,82.6534,82.5066,82.6534,34763.0
2019-07-29 15:55:00,90.05,90.15,90.02,90.09,67807.0,82.6534,82.7452,82.6259,82.6902,67807.0
2019-07-30 09:30:00,90.02,90.19,90.02,90.17,14741.0,82.6259,82.7819,82.6259,82.7636,14741.0
2019-07-30 09:35:00,90.22,90.39,90.13,90.35,4282.0,82.8095,82.9655,82.7269,82.9288,4282.0
2019-07-30 09:40:00,90.38,90.49,90.27,90.39,3601.0,82.9563,83.0573,82.8554,82.9655,3601.0
2019-07-30 09:45:00,90.46,90.51,90.39,90.51,5636.0,83.0298,83.0757,82.9655,83.0757,5636.0
2019-07-30 09:50:00,90.52,90.6,90.5,90.58,3900.0,83.0848,83.1583,83.0665,83.1399,3900.0
2019-07-30 09:55:00,90.57,90.59,90.55,90.56,1600.0,83.1307,83.1491,83.1124,83.1216,1600.0
2019-07-30 10:00:00,90.53,90.53,90.33,90.33,4800.0,83.094,83.094,82.9105,82.9105,4800.0
2019-07-30 10:05:00,90.35,90.41,90.26,90.34,4608.0,82.9288,82.9839,82.8462,82.9196,4608.0
2019-07-30 10:10:00,90.35,90.35,90.23,90.23,2501.0,82.9288,82.9288,82.8187,82.8187,2501.0
2019-07-30 10:15:00,90.25,90.26,90.11,90.15,4406.0,82.837,82.8462,82.7085,82.7452,4406.0
2019-07-30 10:20:00,90.14,90.14,89.94,89.94,3094.0,82.7361,82.7361,82.5525,82.5525,3094.0
2019-07-30 10:25:00,89.97,90.23,89.97,90.21,4703.0,82.58,82.8187,82.58,82.8003,4703.0
2019-07-30 10:30:00,90.23,90.23,90.15,90.2,2538.0,82.8187,82.8187,82.7452,82.7911,2538.0
2019-07-30 10:35:00,90.18,90.18,90.13,90.16,4895.0,82.7728,82.7728,82.7269,82.7544,4895.0
2019-07-30 10:40:00,90.21,90.27,90.2,90.24,1600.0,82.8003,82.8554,82.7911,82.8278,1600.0
2019-07-30 10:45:00,90.26,90.41,90.24,90.37,2000.0,82.8462,82.9839,82.8278,82.9472,2000.0
2019-07-30 10:50:00,90.35,90.47,90.34,90.45,2000.0,82.9288,83.039,82.9196,83.0206,2000.0
2019-07-30 10:55:00,90.43,90.43,90.38,90.4,2007.0,83.0022,83.0022,82.9563,82.9747,2007.0
2019-07-30 11:00:00,90.44,90.48,90.41,90.45,4366.0,83.0114,83.0481,82.9839,83.0206,4366.0
2019-07-30 11:05:00,90.45,90.48,90.43,90.45,5539.0,83.0206,83.0481,83.0022,83.0206,5539.0
2019-07-30 11:10:00,90.45,90.48,90.44,90.44,1669.0,83.0206,83.0481,83.0114,83.0114,1669.0
2019-07-30 11:15:00,90.43,90.43,90.21,90.21,2400.0,83.0022,83.0022,82.8003,82.8003,2400.0
2019-07-30 11:20:00,90.19,90.2,90.13,90.13,1918.0,82.7819,82.7911,82.7269,82.7269,1918.0
2019-07-30 11:25:00,90.15,90.31,90.15,90.28,2549.0,82.7452,82.8921,82.7452,82.8646,2549.0
2019-07-30 11:30:00,90.26,90.32,90.26,90.28,2819.0,82.8462,82.9013,82.8462,82.8646,2819.0
2019-07-30 11:35:00,90.28,90.28,90.17,90.22,2315.0,82.8646,82.8646,82.7636,82.8095,2315.0
2019-07-30 11:40:00,90.22,90.22,90.18,90.2,1766.0,82.8095,82.8095,82.7728,82.7911,1766.0
2019-07-30 11:45:00,90.17,90.18,90.12,90.15,1601.0,82.7636,82.7728,82.7177,82.7452,1601.0
2019-07-30 11:50:00,90.1,90.11,90.07,90.08,2065.0,82.6993,82.7085,82.6718,82.681,2065.0
2019-07-30 11:55:00,90.1,90.16,90.08,90.16,1800.0,82.6993,82.7544,82.681,82.7544,1800.0
2019-07-30 12:00:00,90.17,90.2,90.15,90.18,2899.0,82.7636,82.7911,82.7452,82.7728,2899.0
2019-07-30 12:05:00,90.19,90.19,90.1,90.11,2884.0,82.7819,82.7819,82.6993,82.7085,2884.0
2019-07-30 12:10:00,90.1,90.15,90.09,90.14,3559.0,82.6993,82.7452,82.6902,82.7361,3559.0
2019-07-30 12:15:00,90.13,90.16,90.07,90.11,6504.0,82.7269,82.7544,82.6718,82.7085,6504.0
2019-07-30 12:20:00,90.11,90.11,89.95,90.0,4419.0,82.7085,82.7085,82.5617,82.6076,4419.0
2019-07-30 12:25:00,90.0,90.02,89.96,89.99,2000.0,82.6076,82.6259,82.5708,82.5984,2000.0
2019-07-30 12:30:00,90.0,90.03,89.98,90.02,3621.0,82.6076,82.6351,82.5892,82.6259,3621.0
2019-07-30 12:35:00,90.03,90.07,90.02,90.06,2200.0,82.6351,82.6718,82.6259,82.6626,2200.0
2019-07-30 12:40:00,90.05,90.05,89.98,90.0,2200.0,82.6534,82.6534,82.5892,82.6076,2200.0
2019-07-30 12:45:00,90.0,90.0,89.9,89.91,2433.0,82.6076,82.6076,82.5158,82.5249,2433.0
2019-07-30 12:50:00,89.9,89.94,89.9,89.91,3000.0,82.5158,82.5525,82.5158,82.5249,3000.0
2019-07-30 12:55:00,89.88,89.88,89.81,89.81,2700.0,82.4974,82.4974,82.4332,82.4332,2700.0
2019-07-30 13:00:00,89.82,89.83,89.78,89.78,1700.0,82.4423,82.4515,82.4056,82.4056,1700.0
2019-07-30 13:05:00,89.78,89.78,89.73,89.77,3711.0,82.4056,82.4056,82.3597,82.3964,3711.0
2019-07-30 13:10:00,89.78,89.78,89.73,89.75,2945.0,82.4056,82.4056,82.3597,82.3781,2945.0
2019-07-30 13:15:00,89.72,89.72,89.7,89.71,800.0,82.3506,82.3506,82.3322,82.3414,800.0
2019-07-30 13:20:00,89.7,89.77,89.7,89.75,2872.0,82.3322,82.3964,82.3322,82.3781,2872.0
2019-07-30 13:25:00,89.77,89.77,89.71,89.75,4209.0,82.3964,82.3964,82.3414,82.3781,4209.0
2019-07-30 13:30:00,89.75,89.77,89.74,89.76,2600.0,82.3781,82.3964,82.3689,82.3873,2600.0
2019-07-30 13:35:00,89.75,89.76,89.73,89.75,2300.0,82.3781,82.3873,82.3597,82.3781,2300.0
2019-07-30 13:40:00,89.72,89.72,89.69,89.71,11484.0,82.3506,82.3506,82.323,82.3414,11484.0
2019-07-30 13:45:00,89.7,89.72,89.69,89.7,7950.0,82.3322,82.3506,82.323,82.3322,7950.0
2019-07-30 13:50:00,89.7,89.71,89.66,89.67,3744.0,82.3322,82.3414,82.2955,82.3047,3744.0
2019-07-30 13:55:00,89.65,89.7,89.64,89.69,1600.0,82.2863,82.3322,82.2771,82.323,1600.0
2019-07-30 14:00:00,89.7,89.71,89.66,89.69,10456.0,82.3322,82.3414,82.2955,82.323,10456.0
2019-07-30 14:05:00,89.7,89.71,89.58,89.58,5043.0,82.3322,82.3414,82.2221,82.2221,5043.0
2019-07-30 14:10:00,89.58,89.59,89.54,89.56,6114.0,82.2221,82.2312,82.1853,82.2037,6114.0
2019-07-30 14:15:00,89.59,89.6,89.56,89.59,4097.0,82.2312,82.2404,82.2037,82.2312,4097.0
2019-07-30 14:20:00,89.58,89.64,89.57,89.64,3171.0,82.2221,82.2771,82.2129,82.2771,3171.0
2019-07-30 14:25:00,89.63,89.63,89.51,89.55,4300.0,82.2679,82.2679,82.1578,82.1945,4300.0
2019-07-30 14:30:00,89.55,89.58,89.54,89.54,4249.0,82.1945,82.2221,82.1853,82.1853,4249.0
2019-07-30 14:35:00,89.54,89.56,89.52,89.54,2659.0,82.1853,82.2037,82.167,82.1853,2659.0
2019-07-30 14:40:00,89.54,89.54,89.47,89.48,1689.0,82.1853,82.1853,82.1211,82.1303,1689.0
2019-07-30 14:45:00,89.48,89.49,89.43,89.46,4631.0,82.1303,82.1394,82.0844,82.1119,4631.0
2019-07-30 14:50:00,89.46,89.5,89.45,89.5,5749.0,82.1119,82.1486,82.1027,82.1486,5749.0
2019-07-30 14:55:00,89.49,89.51,89.46,89.47,3843.0,82.1394,82.1578,82.1119,82.1211,3843.0
2019-07-30 15:00:00,89.47,89.52,89.42,89.42,6283.0,82.1211,82.167,82.0752,82.0752,6283.0
2019-07-30 15:05:00,89.41,89.42,89.38,89.38,3148.0,82.066,82.0752,82.0385,82.0385,3148.0
2019-07-30 15:10:00,89.37,89.4,89.37,89.4,5498.0,82.0293,82.0568,82.0293,82.0568,5498.0
2019-07-30 15:15:00,89.4,89.4,89.28,89.29,7161.0,82.0568,82.0568,81.9467,81.9559,7161.0
2019-07-30 15:20:00,89.28,89.29,89.17,89.18,12825.0,81.9467,81.9559,81.8457,81.8549,12825.0
2019-07-30 15:25:00,89.19,89.27,89.19,89.27,5867.0,81.8641,81.9375,81.8641,81.9375,5867.0
2019-07-30 15:30:00,89.27,89.28,89.2,89.23,12375.0,81.9375,81.9467,81.8733,81.9008,12375.0
2019-07-30 15:35:00,89.22,89.27,89.22,89.26,8887.0,81.8916,81.9375,81.8916,81.9283,8887.0
2019-07-30 15:40:00,89.27,89.27,89.18,89.21,9516.0,81.9375,81.9375,81.8549,81.8824,9516.0
2019-07-30 15:45:00,89.22,89.38,89.22,89.35,17665.0,81.8916,82.0385,81.8916,82.0109,17665.0
2019-07-30 15:50:00,89.35,89.45,89.34,89.42,17243.0,82.0109,82.1027,82.0018,82.0752,17243.0
2019-07-30 15:55:00,89.41,89.49,89.33,89.46,32513.0,82.066,82.1394,81.9926,82.1119,32513.0
2019-07-31 09:30:00,89.36,89.71,89.35,89.4,12581.0,82.0201,82.3414,82.0109,82.0568,12581.0
2019-07-31 09:35:00,89.4,89.62,89.38,89.56,1848.0,82.0568,82.2588,82.0385,82.2037,1848.0
2019-07-31 09:40:00,89.58,89.65,89.5,89.5,2599.0,82.2221,82.2863,82.1486,82.1486,2599.0
2019-07-31 09:45:00,89.45,89.46,89.32,89.45,1968.0,82.1027,82.1119,81.9834,82.1027,1968.0
2019-07-31 09:50:00,89.45,89.53,89.33,89.33,3417.0,82.1027,82.1762,81.9926,81.9926,3417.0
2019-07-31 09:55:00,89.33,89.35,89.24,89.24,3562.0,81.9926,82.0109,81.91,81.91,3562.0
2019-07-31 10:00:00,89.26,89.26,89.1,89.1,4126.0,81.9283,81.9283,81.7815,81.7815,4126.0
2019-07-31 10:05:00,89.11,89.16,89.06,89.09,4182.0,81.7907,81.8366,81.7448,81.7723,4182.0
2019-07-31 10:10:00,89.08,89.11,88.98,89.11,8119.0,81.7631,81.7907,81.6713,81.7907,8119.0
2019-07-31 10:15:00,89.13,89.14,89.03,89.11,5629.0,81.809,81.8182,81.7172,81.7907,5629.0
2019-07-31 10:20:00,89.12,89.24,89.11,89.18,4387.0,81.7998,81.91,81.7907,81.8549,4387.0
2019-07-31 10:25:00,89.18,89.24,89.15,89.22,4939.0,81.8549,81.91,81.8274,81.8916,4939.0
2019-07-31 10:30:00,89.22,89.28,89.11,89.25,4747.0,81.8916,81.9467,81.7907,81.9192,4747.0
2019-07-31 10:35:00,89.27,89.32,89.21,89.22,3096.0,81.9375,81.9834,81.8824,81.8916,3096.0
2019-07-31 10:40:00,89.25,89.27,89.17,89.21,3388.0,81.9192,81.9375,81.8457,81.8824,3388.0
2019-07-31 10:45:00,89.22,89.22,89.14,89.18,3409.0,81.8916,81.8916,81.8182,81.8549,3409.0
2019-07-31 10:50:00,89.16,89.2,89.14,89.16,4016.0,81.8366,81.8733,81.8182,81.8366,4016.0
2019-07-31 10:55:00,89.15,89.18,89.14,89.15,2878.0,81.8274,81.8549,81.8182,81.8274,2878.0
2019-07-31 11:00:00,89.13,89.19,89.13,89.16,2713.0,81.809,81.8641,81.809,81.8366,2713.0
2019-07-31 11:05:00,89.15,89.17,89.14,89.14,4962.0,81.8274,81.8457,81.8182,81.8182,4962.0
2019-07-31 11:10:00,89.08,89.1,89.05,89.1,2535.0,81.7631,81.7815,81.7356,81.7815,2535.0
2019-07-31 11:15:00,89.09,89.13,89.08,89.11,3993.0,81.7723,81.809,81.7631,81.7907,3993.0
2019-07-31 11:20:00,89.11,89.19,89.11,89.19,3300.0,81.7907,81.8641,81.7907,81.8641,3300.0
2019-07-31 11:25:00,89.19,89.21,89.11,89.13,4402.0,81.8641,81.8824,81.7907,81.809,4402.0
2019-07-31 11:30:00,89.15,89.19,89.08,89.16,3918.0,81.8274,81.8641,81.7631,81.8366,3918.0
2019-07-31 11:35:00,89.16,89.16,89.07,89.11,3938.0,81.8366,81.8366,81.7539,81.7907,3938.0
2019-07-31 11:40:00,89.12,89.14,89.11,89.11,2629.0,81.7998,81.8182,81.7907,81.7907,2629.0
2019-07-31 11:45:00,89.11,89.11,89.09,89.11,2059.0,81.7907,81.7907,81.7723,81.7907,2059.0
2019-07-31 11:50:00,89.11,89.16,89.1,89.16,3100.0,81.7907,81.8366,81.7815,81.8366,3100.0
2019-07-31 11:55:00,89.18,89.2,89.18,89.18,2650.0,81.8549,81.8733,81.8549,81.8549,2650.0
2019-07-31 12:00:00,89.18,89.27,89.18,89.23,1400.0,81.8549,81.9375,81.8549,81.9008,1400.0
2019-07-31 12:05:00,89.21,89.22,89.17,89.21,3100.0,81.8824,81.8916,81.8457,81.8824,3100.0
2019-07-31 12:10:00,89.21,89.21,89.15,89.18,1371.0,81.8824,81.8824,81.8274,81.8549,1371.0
2019-07-31 12:15:00,89.17,89.18,89.16,89.17,1800.0,81.8457,81.8549,81.8366,81.8457,1800.0
2019-07-31 12:20:00,89.16,89.16,89.13,89.14,1400.0,81.8366,81.8366,81.809,81.8182,1400.0
2019-07-31 12:25:00,89.13,89.13,89.08,89.08,1238.0,81.809,81.809,81.7631,81.7631,1238.0
2019-07-31 12:30:00,89.08,89.08,88.97,88.99,3167.0,81.7631,81.7631,81.6622,81.6805,3167.0
2019-07-31 12:35:00,88.99,89.03,88.99,89.0,2799.0,81.6805,81.7172,81.6805,81.6897,2799.0
2019-07-31 12:40:00,88.99,89.05,88.98,89.05,1695.0,81.6805,81.7356,81.6713,81.7356,1695.0
2019-07-31 12:45:00,89.05,89.09,89.04,89.08,5895.0,81.7356,81.7723,81.7264,81.7631,5895.0
2019-07-31 12:50:00,89.09,89.14,89.08,89.14,2591.0,81.7723,81.8182,81.7631,81.8182,2591.0
2019-07-31 12:55:00,89.13,89.14,89.1,89.14,1946.0,81.809,81.8182,81.7815,81.8182,1946.0
2019-07-31 13:00:00,89.14,89.14,89.12,89.12,2344.0,81.8182,81.8182,81.7998,81.7998,2344.0
2019-07-31 13:05:00,89.13,89.15,89.1,89.14,3020.0,81.809,81.8274,81.7815,81.8182,3020.0
2019-07-31 13:10:00,89.13,89.18,89.13,89.16,1900.0,81.809,81.8549,81.809,81.8366,1900.0
2019-07-31 13:15:00,89.15,89.16,89.05,89.05,932.0,81.8274,81.8366,81.7356,81.7356,932.0
2019-07-31 13:20:00,89.08,89.15,89.08,89.13,3408.0,81.7631,81.8274,81.7631,81.809,3408.0
2019-07-31 13:25:00,89.12,89.15,89.09,89.09,2900.0,81.7998,81.8274,81.7723,81.7723,2900.0
2019-07-31 13:30:00,89.09,89.09,89.06,89.09,2401.0,81.7723,81.7723,81.7448,81.7723,2401.0
2019-07-31 13:35:00,89.12,89.14,89.09,89.09,3321.0,81.7998,81.8182,81.7723,81.7723,3321.0
2019-07-31 13:40:00,89.1,89.1,89.06,89.09,1439.0,81.7815,81.7815,81.7448,81.7723,1439.0
2019-07-31 13:45:00,89.05,89.15,89.05,89.14,2952.0,81.7356,81.8274,81.7356,81.8182,2952.0
2019-07-31 13:50:00,89.12,89.13,89.04,89.08,3051.0,81.7998,81.809,81.7264,81.7631,3051.0
2019-07-31 13:55:00,89.05,89.12,89.05,89.12,4178.0,81.7356,81.7998,81.7356,81.7998,4178.0
2019-07-31 14:00:00,89.1,89.1,88.78,88.78,4405.0,81.7815,81.7815,81.4878,81.4878,4405.0
2019-07-31 14:05:00,88.87,88.96,88.83,88.86,2252.0,81.5704,81.653,81.5337,81.5612,2252.0
2019-07-31 14:10:00,88.87,88.93,88.84,88.91,983.0,81.5704,81.6254,81.5428,81.6071,983.0
2019-07-31 14:15:00,88.85,88.91,88.85,88.89,1126.0,81.552,81.6071,81.552,81.5887,1126.0
2019-07-31 14:20:00,88.91,88.92,88.81,88.81,1100.0,81.6071,81.6163,81.5153,81.5153,1100.0
2019-07-31 14:25:00,88.82,88.84,88.75,88.84,3402.0,81.5245,81.5428,81.4602,81.5428,3402.0
2019-07-31 14:30:00,88.86,88.89,88.83,88.86,2544.0,81.5612,81.5887,81.5337,81.5612,2544.0
2019-07-31 14:35:00,88.87,88.87,88.54,88.54,2900.0,81.5704,81.5704,81.2675,81.2675,2900.0
2019-07-31 14:40:00,88.48,88.5,88.33,88.39,8300.0,81.2124,81.2308,81.0747,81.1298,8300.0
2019-07-31 14:45:00,88.39,88.42,88.32,88.34,26793.0,81.1298,81.1573,81.0655,81.0839,26793.0
2019-07-31 14:50:00,88.34,88.36,87.91,88.29,43594.0,81.0839,81.1023,80.6892,81.038,43594.0
2019-07-31 14:55:00,88.3,88.58,88.29,88.41,4623.0,81.0472,81.3042,81.038,81.1482,4623.0
2019-07-31 15:00:00,88.44,88.9,88.37,88.79,6433.0,81.1757,81.5979,81.1114,81.4969,6433.0
2019-07-31 15:05:00,88.75,88.95,88.74,88.85,62400.0,81.4602,81.6438,81.4511,81.552,62400.0
2019-07-31 15:10:00,88.79,88.86,88.74,88.84,2890.0,81.4969,81.5612,81.4511,81.5428,2890.0
2019-07-31 15:15:00,88.86,88.89,88.65,88.88,7361.0,81.5612,81.5887,81.3684,81.5796,7361.0
2019-07-31 15:20:00,88.86,88.98,88.85,88.9,4983.0,81.5612,81.6713,81.552,81.5979,4983.0
2019-07-31 15:25:00,88.93,88.99,88.92,88.96,4222.0,81.6254,81.6805,81.6163,81.653,4222.0
2019-07-31 15:30:00,88.94,88.95,88.84,88.89,6846.0,81.6346,81.6438,81.5428,81.5887,6846.0
2019-07-31 15:35:00,88.9,88.98,88.9,88.96,5465.0,81.5979,81.6713,81.5979,81.653,5465.0
2019-07-31 15:40:00,88.96,89.0,88.88,88.99,7596.0,81.653,81.6897,81.5796,81.6805,7596.0
2019-07-31 15:45:00,89.03,89.04,88.88,88.9,10633.0,81.7172,81.7264,81.5796,81.5979,10633.0
2019-07-31 15:50:00,88.89,88.89,88.66,88.66,11643.0,81.5887,81.5887,81.3776,81.3776,11643.0
2019-07-31 15:55:00,88.7,88.75,88.61,88.61,32370.0,81.4143,81.4602,81.3317,81.3317,32370.0
2019-08-01 09:30:00,88.57,88.78,88.34,88.59,12459.0,81.295,81.4878,81.0839,81.3134,12459.0
2019-08-01 09:35:00,88.62,88.62,88.47,88.56,2377.0,81.3409,81.3409,81.2032,81.2858,2377.0
2019-08-01 09:40:00,88.55,88.81,88.54,88.76,7533.0,81.2767,81.5153,81.2675,81.4694,7533.0
2019-08-01 09:45:00,88.71,88.71,88.55,88.64,5996.0,81.4235,81.4235,81.2767,81.3593,5996.0
2019-08-01 09:50:00,88.67,88.71,88.54,88.54,7295.0,81.3868,81.4235,81.2675,81.2675,7295.0
2019-08-01 09:55:00,88.52,88.71,88.43,88.71,4511.0,81.2491,81.4235,81.1665,81.4235,4511.0
2019-08-01 10:00:00,88.65,88.67,88.48,88.57,3273.0,81.3684,81.3868,81.2124,81.295,3273.0
2019-08-01 10:05:00,88.53,88.86,88.53,88.82,5048.0,81.2583,81.5612,81.2583,81.5245,5048.0
2019-08-01 10:10:00,88.84,88.92,88.75,88.92,21333.0,81.5428,81.6163,81.4602,81.6163,21333.0
2019-08-01 10:15:00,88.89,88.89,88.78,88.85,1921.0,81.5887,81.5887,81.4878,81.552,1921.0
2019-08-01 10:20:00,88.9,89.0,88.86,88.96,5349.0,81.5979,81.6897,81.5612,81.653,5349.0
2019-08-01 10:25:00,88.98,88.98,88.88,88.97,3676.0,81.6713,81.6713,81.5796,81.6622,3676.0
2019-08-01 10:30:00,89.04,89.1,88.96,89.03,4460.0,81.7264,81.7815,81.653,81.7172,4460.0
2019-08-01 10:35:00,88.98,89.04,88.96,89.04,2162.0,81.6713,81.7264,81.653,81.7264,2162.0
2019-08-01 10:40:00,89.06,89.06,89.0,89.03,2765.0,81.7448,81.7448,81.6897,81.7172,2765.0
2019-08-01 10:45:00,89.03,89.07,89.01,89.04,5161.0,81.7172,81.7539,81.6989,81.7264,5161.0
2019-08-01 10:50:00,89.06,89.12,89.05,89.09,3890.0,81.7448,81.7998,81.7356,81.7723,3890.0
2019-08-01 10:55:00,89.08,89.12,89.03,89.06,4081.0,81.7631,81.7998,81.7172,81.7448,4081.0
2019-08-01 11:00:00,89.03,89.07,88.86,88.88,5438.0,81.7172,81.7539,81.5612,81.5796,5438.0
2019-08-01 11:05:00,88.88,88.91,88.83,88.84,2089.0,81.5796,81.6071,81.5337,81.5428,2089.0
2019-08-01 11:10:00,88.82,88.9,88.78,88.85,6536.0,81.5245,81.5979,81.4878,81.552,6536.0
2019-08-01 11:15:00,88.86,88.95,88.84,88.89,5934.0,81.5612,81.6438,81.5428,81.5887,5934.0
2019-08-01 11:20:00,88.89,88.99,88.87,88.97,15812.0,81.5887,81.6805,81.5704,81.6622,15812.0
2019-08-01 11:25:00,88.97,89.07,88.97,89.07,4754.0,81.6622,81.7539,81.6622,81.7539,4754.0
2019-08-01 11:30:00,89.05,89.05,89.0,89.03,1900.0,81.7356,81.7356,81.6897,81.7172,1900.0
2019-08-01 11:35:00,89.08,89.1,89.0,89.0,8531.0,81.7631,81.7815,81.6897,81.6897,8531.0
2019-08-01 11:40:00,89.0,89.07,88.97,89.07,4902.0,81.6897,81.7539,81.6622,81.7539,4902.0
2019-08-01 11:45:00,89.05,89.06,88.98,88.99,4690.0,81.7356,81.7448,81.6713,81.6805,4690.0
2019-08-01 11:50:00,88.98,88.99,88.96,88.98,1743.0,81.6713,81.6805,81.653,81.6713,1743.0
2019-08-01 11:55:00,88.97,88.99,88.95,88.97,4400.0,81.6622,81.6805,81.6438,81.6622,4400.0
2019-08-01 12:00:00,88.96,88.97,88.92,88.97,1609.0,81.653,81.6622,81.6163,81.6622,1609.0
2019-08-01 12:05:00,88.99,88.99,88.93,88.95,3100.0,81.6805,81.6805,81.6254,81.6438,3100.0
2019-08-01 12:10:00,88.95,88.97,88.93,88.95,4697.0,81.6438,81.6622,81.6254,81.6438,4697.0
2019-08-01 12:15:00,88.96,88.98,88.91,88.92,4314.0,81.653,81.6713,81.6071,81.6163,4314.0
2019-08-01 12:20:00,88.93,88.94,88.89,88.91,3982.0,81.6254,81.6346,81.5887,81.6071,3982.0
2019-08-01 12:25:00,88.86,88.87,88.81,88.81,3471.0,81.5612,81.5704,81.5153,81.5153,3471.0
2019-08-01 12:30:00,88.81,88.82,88.75,88.78,8412.0,81.5153,81.5245,81.4602,81.4878,8412.0
2019-08-01 12:35:00,88.77,88.78,88.74,88.78,7133.0,81.4786,81.4878,81.4511,81.4878,7133.0
2019-08-01 12:40:00,88.78,88.81,88.75,88.75,5573.0,81.4878,81.5153,81.4602,81.4602,5573.0
2019-08-01 12:45:00,88.76,88.79,88.72,88.75,4843.0,81.4694,81.4969,81.4327,81.4602,4843.0
2019-08-01 12:50:00,88.77,88.78,88.72,88.75,6025.0,81.4786,81.4878,81.4327,81.4602,6025.0
2019-08-01 12:55:00,88.76,88.81,88.76,88.79,2000.0,81.4694,81.5153,81.4694,81.4969,2000.0
2019-08-01 13:00:00,88.8,88.8,88.77,88.77,3442.0,81.5061,81.5061,81.4786,81.4786,3442.0
2019-08-01 13:05:00,88.74,88.76,88.71,88.74,2205.0,81.4511,81.4694,81.4235,81.4511,2205.0
2019-08-01 13:10:00,88.75,88.79,88.71,88.78,5640.0,81.4602,81.4969,81.4235,81.4878,5640.0
2019-08-01 13:15:00,88.79,88.8,88.76,88.78,3332.0,81.4969,81.5061,81.4694,81.4878,3332.0
2019-08-01 13:20:00,88.77,88.83,88.77,88.8,1428.0,81.4786,81.5337,81.4786,81.5061,1428.0
2019-08-01 13:25:00,88.8,88.8,88.32,88.37,23172.0,81.5061,81.5061,81.0655,81.1114,23172.0
2019-08-01 13:30:00,88.33,88.56,88.31,88.36,10711.0,81.0747,81.2858,81.0564,81.1023,10711.0
2019-08-01 13:35:00,88.34,88.52,88.34,88.41,3500.0,81.0839,81.2491,81.0839,81.1482,3500.0
2019-08-01 13:40:00,88.38,88.62,88.32,88.5,9059.0,81.1206,81.3409,81.0655,81.2308,9059.0
2019-08-01 13:45:00,88.39,88.52,88.36,88.52,5093.0,81.1298,81.2491,81.1023,81.2491,5093.0
2019-08-01 13:50:00,88.46,88.51,88.27,88.33,10726.0,81.194,81.2399,81.0197,81.0747,10726.0
2019-08-01 13:55:00,88.36,88.57,88.34,88.56,3389.0,81.1023,81.295,81.0839,81.2858,3389.0
2019-08-01 14:00:00,88.48,88.48,88.34,88.37,7097.0,81.2124,81.2124,81.0839,81.1114,7097.0
2019-08-01 14:05:00,88.38,88.46,88.35,88.39,3056.0,81.1206,81.194,81.0931,81.1298,3056.0
2019-08-01 14:10:00,88.39,88.69,88.34,88.69,5331.0,81.1298,81.4052,81.0839,81.4052,5331.0
2019-08-01 14:15:00,88.64,88.73,88.6,88.73,2516.0,81.3593,81.4419,81.3225,81.4419,2516.0
2019-08-01 14:20:00,88.72,88.72,88.59,88.7,4993.0,81.4327,81.4327,81.3134,81.4143,4993.0
2019-08-01 14:25:00,88.7,88.74,88.6,88.7,6194.0,81.4143,81.4511,81.3225,81.4143,6194.0
2019-08-01 14:30:00,88.76,88.78,88.48,88.62,6439.0,81.4694,81.4878,81.2124,81.3409,6439.0
2019-08-01 14:35:00,88.57,88.58,88.44,88.47,1700.0,81.295,81.3042,81.1757,81.2032,1700.0
2019-08-01 14:40:00,88.48,88.52,88.34,88.37,6747.0,81.2124,81.2491,81.0839,81.1114,6747.0
2019-08-01 14:45:00,88.35,88.52,88.35,88.51,3100.0,81.0931,81.2491,81.0931,81.2399,3100.0
2019-08-01 14:50:00,88.53,88.63,88.52,88.58,4408.0,81.2583,81.3501,81.2491,81.3042,4408.0
2019-08-01 14:55:00,88.5,88.56,88.44,88.47,3464.0,81.2308,81.2858,81.1757,81.2032,3464.0
2019-08-01 15:00:00,88.5,88.54,88.33,88.48,6486.0,81.2308,81.2675,81.0747,81.2124,6486.0
2019-08-01 15:05:00,88.49,88.56,88.37,88.39,3401.0,81.2216,81.2858,81.1114,81.1298,3401.0
2019-08-01 15:10:00,88.37,88.48,88.34,88.38,8492.0,81.1114,81.2124,81.0839,81.1206,8492.0
2019-08-01 15:15:00,88.41,88.56,88.36,88.51,8391.0,81.1482,81.2858,81.1023,81.2399,8391.0
2019-08-01 15:20:00,88.5,88.66,88.5,88.66,5414.0,81.2308,81.3776,81.2308,81.3776,5414.0
2019-08-01 15:25:00,88.66,88.66,88.52,88.53,7339.0,81.3776,81.3776,81.2491,81.2583,7339.0
2019-08-01 15:30:00,88.53,88.58,88.46,88.46,12204.0,81.2583,81.3042,81.194,81.194,12204.0
2019-08-01 15:35:00,88.48,88.55,88.44,88.51,17892.0,81.2124,81.2767,81.1757,81.2399,17892.0
2019-08-01 15:40:00,88.52,88.52,88.38,88.41,14296.0,81.2491,81.2491,81.1206,81.1482,14296.0
2019-08-01 15:45:00,88.42,88.48,88.34,88.35,10354.0,81.1573,81.2124,81.0839,81.0931,10354.0
2019-08-01 15:50:00,88.33,88.33,88.11,88.11,24426.0,81.0747,81.0747,80.8728,80.8728,24426.0
2019-08-01 15:55:00,88.1,88.35,88.09,88.24,44636.0,80.8636,81.0931,80.8544,80.9921,44636.0
2019-08-02 09:30:00,88.22,88.22,87.83,87.94,18456.0,80.9738,80.9738,80.6158,80.7168,18456.0
2019-08-02 09:35:00,88.02,88.24,87.91,88.19,7763.0,80.7902,80.9921,80.6892,80.9462,7763.0
2019-08-02 09:40:00,88.22,88.3,88.08,88.14,8283.0,80.9738,81.0472,80.8453,80.9003,8283.0
2019-08-02 09:45:00,88.14,88.15,87.97,88.04,7957.0,80.9003,80.9095,80.7443,80.8085,7957.0
2019-08-02 09:50:00,88.04,88.12,88.0,88.08,22764.0,80.8085,80.882,80.7718,80.8453,22764.0
2019-08-02 09:55:00,88.07,88.11,87.97,88.05,35580.0,80.8361,80.8728,80.7443,80.8177,35580.0
2019-08-02 10:00:00,88.05,88.1,87.96,88.01,23805.0,80.8177,80.8636,80.7351,80.781,23805.0
2019-08-02 10:05:00,88.02,88.06,87.9,88.04,17828.0,80.7902,80.8269,80.68,80.8085,17828.0
2019-08-02 10:10:00,88.04,88.06,87.92,88.01,25326.0,80.8085,80.8269,80.6984,80.781,25326.0
2019-08-02 10:15:00,88.01,88.06,87.91,87.95,11141.0,80.781,80.8269,80.6892,80.7259,11141.0
2019-08-02 10:20:00,87.96,88.05,87.95,88.02,10069.0,80.7351,80.8177,80.7259,80.7902,10069.0
2019-08-02 10:25:00,88.03,88.08,87.95,88.0,17960.0,80.7994,80.8453,80.7259,80.7718,17960.0
2019-08-02 10:30:00,87.99,88.0,87.9,87.95,28813.0,80.7627,80.7718,80.68,80.7259,28813.0
2019-08-02 10:35:00,87.94,87.94,87.77,87.86,42949.0,80.7168,80.7168,80.5607,80.6433,42949.0
2019-08-02 10:40:00,87.87,87.9,87.83,87.84,13948.0,80.6525,80.68,80.6158,80.625,13948.0
2019-08-02 10:45:00,87.84,87.92,87.81,87.9,17101.0,80.625,80.6984,80.5974,80.68,17101.0
2019-08-02 10:50:00,87.9,88.01,87.88,87.99,11916.0,80.68,80.781,80.6617,80.7627,11916.0
2019-08-02 10:55:00,87.99,88.02,87.91,87.91,6206.0,80.7627,80.7902,80.6892,80.6892,6206.0
2019-08-02 11:00:00,87.92,87.93,87.84,87.87,11248.0,80.6984,80.7076,80.625,80.6525,11248.0
2019-08-02 11:05:00,87.89,88.01,87.89,87.99,8770.0,80.6709,80.781,80.6709,80.7627,8770.0
2019-08-02 11:10:00,88.0,88.05,87.98,88.02,24082.0,80.7718,80.8177,80.7535,80.7902,24082.0
2019-08-02 11:15:00,88.02,88.09,87.99,88.0,38927.0,80.7902,80.8544,80.7627,80.7718,38927.0
2019-08-02 11:20:00,87.99,87.99,87.86,87.88,15367.0,80.7627,80.7627,80.6433,80.6617,15367.0
2019-08-02 11:25:00,87.87,87.96,87.85,87.93,25508.0,80.6525,80.7351,80.6342,80.7076,25508.0
2019-08-02 11:30:00,87.92,88.02,87.92,87.95,22128.0,80.6984,80.7902,80.6984,80.7259,22128.0
2019-08-02 11:35:00,87.93,87.96,87.87,87.91,9183.0,80.7076,80.7351,80.6525,80.6892,9183.0
2019-08-02 11:40:00,87.9,87.96,87.85,87.93,10147.0,80.68,80.7351,80.6342,80.7076,10147.0
2019-08-02 11:45:00,87.93,88.02,87.92,88.0,7474.0,80.7076,80.7902,80.6984,80.7718,7474.0
2019-08-02 11:50:00,88.0,88.04,87.92,88.02,20522.0,80.7718,80.8085,80.6984,80.7902,20522.0
2019-08-02 11:55:00,88.01,88.03,87.98,88.01,10888.0,80.781,80.7994,80.7535,80.781,10888.0
2019-08-02 12:00:00,88.01,88.04,88.0,88.04,6811.0,80.781,80.8085,80.7718,80.8085,6811.0
2019-08-02 12:05:00,88.03,88.05,87.99,88.03,7235.0,80.7994,80.8177,80.7627,80.7994,7235.0
2019-08-02 12:10:00,88.03,88.04,88.0,88.03,5566.0,80.7994,80.8085,80.7718,80.7994,5566.0
2019-08-02 12:15:00,88.04,88.06,87.99,88.05,12292.0,80.8085,80.8269,80.7627,80.8177,12292.0
2019-08-02 12:20:00,88.05,88.07,87.99,88.07,17524.0,80.8177,80.8361,80.7627,80.8361,17524.0
2019-08-02 12:25:00,88.09,88.3,88.09,88.3,17400.0,80.8544,81.0472,80.8544,81.0472,17400.0
2019-08-02 12:30:00,88.3,88.31,88.24,88.26,12585.0,81.0472,81.0564,80.9921,81.0105,12585.0
2019-08-02 12:35:00,88.22,88.22,88.18,88.22,3474.0,80.9738,80.9738,80.937,80.9738,3474.0
2019-08-02 12:40:00,88.21,88.26,88.19,88.25,10966.0,80.9646,81.0105,80.9462,81.0013,10966.0
2019-08-02 12:45:00,88.23,88.24,88.12,88.13,7578.0,80.9829,80.9921,80.882,80.8912,7578.0
2019-08-02 12:50:00,88.13,88.19,88.13,88.17,6473.0,80.8912,80.9462,80.8912,80.9279,6473.0
2019-08-02 12:55:00,88.15,88.16,88.09,88.11,3534.0,80.9095,80.9187,80.8544,80.8728,3534.0
2019-08-02 13:00:00,88.1,88.1,88.0,88.05,7561.0,80.8636,80.8636,80.7718,80.8177,7561.0
2019-08-02 13:05:00,88.06,88.07,87.98,88.01,5493.0,80.8269,80.8361,80.7535,80.781,5493.0
2019-08-02 13:10:00,88.03,88.03,87.94,88.0,4387.0,80.7994,80.7994,80.7168,80.7718,4387.0
2019-08-02 13:15:00,87.99,88.02,87.99,87.99,2658.0,80.7627,80.7902,80.7627,80.7627,2658.0
2019-08-02 13:20:00,87.97,88.03,87.95,87.97,2991.0,80.7443,80.7994,80.7259,80.7443,2991.0
2019-08-02 13:25:00,87.97,88.03,87.96,88.02,3165.0,80.7443,80.7994,80.7351,80.7902,3165.0
2019-08-02 13:30:00,88.04,88.04,88.01,88.01,2435.0,80.8085,80.8085,80.781,80.781,2435.0
2019-08-02 13:35:00,88.03,88.11,88.02,88.11,8429.0,80.7994,80.8728,80.7902,80.8728,8429.0
2019-08-02 13:40:00,88.13,88.22,88.13,88.13,17809.0,80.8912,80.9738,80.8912,80.8912,17809.0
2019-08-02 13:45:00,88.12,88.15,88.12,88.14,4359.0,80.882,80.9095,80.882,80.9003,4359.0
2019-08-02 13:50:00,88.1,88.1,88.07,88.08,5116.0,80.8636,80.8636,80.8361,80.8453,5116.0
2019-08-02 13:55:00,88.08,88.08,88.03,88.06,4601.0,80.8453,80.8453,80.7994,80.8269,4601.0
2019-08-02 14:00:00,88.06,88.15,88.05,88.15,4611.0,80.8269,80.9095,80.8177,80.9095,4611.0
2019-08-02 14:05:00,88.16,88.22,88.16,88.17,5529.0,80.9187,80.9738,80.9187,80.9279,5529.0
2019-08-02 14:10:00,88.16,88.19,88.14,88.18,12077.0,80.9187,80.9462,80.9003,80.937,12077.0
2019-08-02 14:15:00,88.18,88.21,88.15,88.21,17075.0,80.937,80.9646,80.9095,80.9646,17075.0
2019-08-02 14:20:00,88.2,88.34,88.19,88.32,9027.0,80.9554,81.0839,80.9462,81.0655,9027.0
2019-08-02 14:25:00,88.35,88.35,88.23,88.25,6408.0,81.0931,81.0931,80.9829,81.0013,6408.0
2019-08-02 14:30:00,88.25,88.25,88.08,88.1,19054.0,81.0013,81.0013,80.8453,80.8636,19054.0
2019-08-02 14:35:00,88.11,88.25,88.06,88.25,16976.0,80.8728,81.0013,80.8269,81.0013,16976.0
2019-08-02 14:40:00,88.24,88.27,88.2,88.25,9780.0,80.9921,81.0197,80.9554,81.0013,9780.0
2019-08-02 14:45:00,88.24,88.25,88.18,88.19,13163.0,80.9921,81.0013,80.937,80.9462,13163.0
2019-08-02 14:50:00,88.2,88.24,88.17,88.21,11658.0,80.9554,80.9921,80.9279,80.9646,11658.0
2019-08-02 14:55:00,88.2,88.24,88.12,88.23,13979.0,80.9554,80.9921,80.882,80.9829,13979.0
2019-08-02 15:00:00,88.24,88.26,88.19,88.22,13420.0,80.9921,81.0105,80.9462,80.9738,13420.0
2019-08-02 15:05:00,88.21,88.25,88.13,88.16,14027.0,80.9646,81.0013,80.8912,80.9187,14027.0
2019-08-02 15:10:00,88.17,88.2,88.13,88.17,18010.0,80.9279,80.9554,80.8912,80.9279,18010.0
2019-08-02 15:15:00,88.17,88.27,88.16,88.24,5590.0,80.9279,81.0197,80.9187,80.9921,5590.0
2019-08-02 15:20:00,88.25,88.44,88.24,88.4,5038.0,81.0013,81.1757,80.9921,81.139,5038.0
2019-08-02 15:25:00,88.43,88.53,88.43,88.46,6421.0,81.1665,81.2583,81.1665,81.194,6421.0
2019-08-02 15:30:00,88.47,88.56,88.47,88.55,5863.0,81.2032,81.2858,81.2032,81.2767,5863.0
2019-08-02 15:35:00,88.56,88.85,88.54,88.62,10668.0,81.2858,81.552,81.2675,81.3409,10668.0
2019-08-02 15:40:00,88.67,88.67,88.56,88.58,11931.0,81.3868,81.3868,81.2858,81.3042,11931.0
2019-08-02 15:45:00,88.58,88.58,88.41,88.41,7114.0,81.3042,81.3042,81.1482,81.1482,7114.0
2019-08-02 15:50:00,88.41,88.43,88.26,88.26,16438.0,81.1482,81.1665,81.0105,81.0105,16438.0
2019-08-02 15:55:00,88.27,88.42,88.25,88.38,39933.0,81.0197,81.1573,81.0013,81.1206,39933.0
2019-08-05 09:30:00,88.06,88.44,88.02,88.27,16115.0,80.8269,81.1757,80.7902,81.0197,16115.0
2019-08-05 09:35:00,88.15,88.24,88.12,88.21,8973.0,80.9095,80.9921,80.882,80.9646,8973.0
2019-08-05 09:40:00,88.19,88.35,88.16,88.22,5553.0,80.9462,81.0931,80.9187,80.9738,5553.0
2019-08-05 09:45:00,88.22,88.26,88.09,88.14,4197.0,80.9738,81.0105,80.8544,80.9003,4197.0
2019-08-05 09:50:00,88.13,88.23,88.05,88.09,10449.0,80.8912,80.9829,80.8177,80.8544,10449.0
2019-08-05 09:55:00,88.09,88.23,88.09,88.13,5280.0,80.8544,80.9829,80.8544,80.8912,5280.0
2019-08-05 10:00:00,88.13,88.16,88.02,88.03,6965.0,80.8912,80.9187,80.7902,80.7994,6965.0
2019-08-05 10:05:00,88.03,88.15,88.02,88.13,6374.0,80.7994,80.9095,80.7902,80.8912,6374.0
2019-08-05 10:10:00,88.13,88.13,87.95,87.95,8663.0,80.8912,80.8912,80.7259,80.7259,8663.0
2019-08-05 10:15:00,87.96,87.98,87.71,87.71,9085.0,80.7351,80.7535,80.5057,80.5057,9085.0
2019-08-05 10:20:00,87.71,87.81,87.68,87.7,9794.0,80.5057,80.5974,80.4781,80.4965,9794.0
2019-08-05 10:25:00,87.7,87.83,87.65,87.83,8066.0,80.4965,80.6158,80.4506,80.6158,8066.0
2019-08-05 10:30:00,87.83,87.86,87.79,87.79,8368.0,80.6158,80.6433,80.5791,80.5791,8368.0
2019-08-05 10:35:00,87.79,87.89,87.73,87.87,4256.0,80.5791,80.6709,80.524,80.6525,4256.0
2019-08-05 10:40:00,87.89,87.91,87.83,87.91,6561.0,80.6709,80.6892,80.6158,80.6892,6561.0
2019-08-05 10:45:00,87.89,87.91,87.76,87.76,7593.0,80.6709,80.6892,80.5515,80.5515,7593.0
2019-08-05 10:50:00,87.76,87.88,87.75,87.88,4482.0,80.5515,80.6617,80.5424,80.6617,4482.0
2019-08-05 10:55:00,87.9,87.99,87.89,87.98,8148.0,80.68,80.7627,80.6709,80.7535,8148.0
2019-08-05 11:00:00,87.96,88.11,87.95,88.05,22470.0,80.7351,80.8728,80.7259,80.8177,22470.0
2019-08-05 11:05:00,88.07,88.1,88.02,88.06,6441.0,80.8361,80.8636,80.7902,80.8269,6441.0
2019-08-05 11:10:00,88.06,88.1,88.0,88.05,16391.0,80.8269,80.8636,80.7718,80.8177,16391.0
2019-08-05 11:15:00,88.05,88.11,87.97,88.05,12709.0,80.8177,80.8728,80.7443,80.8177,12709.0
2019-08-05 11:20:00,88.06,88.08,88.0,88.04,12975.0,80.8269,80.8453,80.7718,80.8085,12975.0
2019-08-05 11:25:00,88.04,88.04,87.88,87.9,8598.0,80.8085,80.8085,80.6617,80.68,8598.0
2019-08-05 11:30:00,87.9,87.93,87.82,87.89,6113.0,80.68,80.7076,80.6066,80.6709,6113.0
2019-08-05 11:35:00,87.87,87.94,87.86,87.92,6223.0,80.6525,80.7168,80.6433,80.6984,6223.0
2019-08-05 11:40:00,87.96,88.02,87.94,88.02,7630.0,80.7351,80.7902,80.7168,80.7902,7630.0
2019-08-05 11:45:00,88.03,88.14,88.03,88.13,15739.0,80.7994,80.9003,80.7994,80.8912,15739.0
2019-08-05 11:50:00,88.14,88.14,87.98,88.01,31995.0,80.9003,80.9003,80.7535,80.781,31995.0
2019-08-05 11:55:00,88.02,88.04,87.93,87.94,6219.0,80.7902,80.8085,80.7076,80.7168,6219.0
2019-08-05 12:00:00,87.92,87.93,87.8,87.8,5629.0,80.6984,80.7076,80.5883,80.5883,5629.0
2019-08-05 12:05:00,87.81,87.86,87.77,87.79,7522.0,80.5974,80.6433,80.5607,80.5791,7522.0
2019-08-05 12:10:00,87.78,87.81,87.76,87.8,15424.0,80.5699,80.5974,80.5515,80.5883,15424.0
2019-08-05 12:15:00,87.78,87.8,87.75,87.76,5388.0,80.5699,80.5883,80.5424,80.5515,5388.0
2019-08-05 12:20:00,87.76,87.86,87.75,87.86,5846.0,80.5515,80.6433,80.5424,80.6433,5846.0
2019-08-05 12:25:00,87.85,87.85,87.65,87.7,13015.0,80.6342,80.6342,80.4506,80.4965,13015.0
2019-08-05 12:30:00,87.67,87.76,87.67,87.72,4150.0,80.4689,80.5515,80.4689,80.5148,4150.0
2019-08-05 12:35:00,87.69,87.69,87.62,87.64,7913.0,80.4873,80.4873,80.423,80.4414,7913.0
2019-08-05 12:40:00,87.63,87.63,87.54,87.54,4851.0,80.4322,80.4322,80.3496,80.3496,4851.0
2019-08-05 12:45:00,87.54,87.55,87.44,87.45,6993.0,80.3496,80.3588,80.2578,80.267,6993.0
2019-08-05 12:50:00,87.44,87.48,87.39,87.39,4100.0,80.2578,80.2945,80.2119,80.2119,4100.0
2019-08-05 12:55:00,87.38,87.38,87.19,87.22,6733.0,80.2028,80.2028,80.0284,80.0559,6733.0
2019-08-05 13:00:00,87.21,87.34,87.2,87.34,3194.0,80.0467,80.166,80.0375,80.166,3194.0
2019-08-05 13:05:00,87.38,87.42,87.33,87.33,16213.0,80.2028,80.2395,80.1569,80.1569,16213.0
2019-08-05 13:10:00,87.36,87.46,87.36,87.39,6982.0,80.1844,80.2762,80.1844,80.2119,6982.0
2019-08-05 13:15:00,87.4,87.46,87.39,87.42,4322.0,80.2211,80.2762,80.2119,80.2395,4322.0
2019-08-05 13:20:00,87.43,87.47,87.43,87.46,3601.0,80.2487,80.2854,80.2487,80.2762,3601.0
2019-08-05 13:25:00,87.46,87.46,87.36,87.36,2461.0,80.2762,80.2762,80.1844,80.1844,2461.0
2019-08-05 13:30:00,87.33,87.4,87.33,87.39,4836.0,80.1569,80.2211,80.1569,80.2119,4836.0
2019-08-05 13:35:00,87.41,87.52,87.41,87.52,2443.0,80.2303,80.3313,80.2303,80.3313,2443.0
2019-08-05 13:40:00,87.53,87.53,87.23,87.24,6606.0,80.3404,80.3404,80.0651,80.0743,6606.0
2019-08-05 13:45:00,87.23,87.28,87.2,87.26,4339.0,80.0651,80.111,80.0375,80.0926,4339.0
2019-08-05 13:50:00,87.26,87.26,87.16,87.18,5077.0,80.0926,80.0926,80.0008,80.0192,5077.0
2019-08-05 13:55:00,87.18,87.19,87.11,87.12,4769.0,80.0192,80.0284,79.9549,79.9641,4769.0
2019-08-05 14:00:00,87.12,87.18,87.08,87.17,4712.0,79.9641,80.0192,79.9274,80.01,4712.0
2019-08-05 14:05:00,87.14,87.19,87.12,87.16,5390.0,79.9825,80.0284,79.9641,80.0008,5390.0
2019-08-05 14:10:00,87.16,87.32,87.16,87.31,6978.0,80.0008,80.1477,80.0008,80.1385,6978.0
2019-08-05 14:15:00,87.31,87.31,87.26,87.27,6691.0,80.1385,80.1385,80.0926,80.1018,6691.0
2019-08-05 14:20:00,87.27,87.3,87.19,87.23,7540.0,80.1018,80.1293,80.0284,80.0651,7540.0
2019-08-05 14:25:00,87.22,87.23,86.95,86.98,6641.0,80.0559,80.0651,79.8081,79.8356,6641.0
2019-08-05 14:30:00,86.98,86.99,86.91,86.97,6652.0,79.8356,79.8448,79.7714,79.8264,6652.0
2019-08-05 14:35:00,86.97,86.99,86.82,86.83,9132.0,79.8264,79.8448,79.6888,79.6979,9132.0
2019-08-05 14:40:00,86.84,86.9,86.73,86.73,9571.0,79.7071,79.7622,79.6061,79.6061,9571.0
2019-08-05 14:45:00,86.73,86.9,86.71,86.88,8069.0,79.6061,79.7622,79.5878,79.7438,8069.0
2019-08-05 14:50:00,86.83,86.87,86.72,86.72,8911.0,79.6979,79.7346,79.597,79.597,8911.0
2019-08-05 14:55:00,86.72,86.79,86.69,86.74,10407.0,79.597,79.6612,79.5694,79.6153,10407.0
2019-08-05 15:00:00,86.72,86.76,86.52,86.52,11155.0,79.597,79.6337,79.4134,79.4134,11155.0
2019-08-05 15:05:00,86.52,86.54,86.34,86.34,10437.0,79.4134,79.4318,79.2482,79.2482,10437.0
2019-08-05 15:10:00,86.38,86.76,86.38,86.76,14734.0,79.2849,79.6337,79.2849,79.6337,14734.0
2019-08-05 15:15:00,86.77,86.91,86.56,86.89,14695.0,79.6429,79.7714,79.4501,79.753,14695.0
2019-08-05 15:20:00,86.89,87.05,86.87,86.89,11960.0,79.753,79.8999,79.7346,79.753,11960.0
2019-08-05 15:25:00,86.91,87.04,86.84,86.84,14470.0,79.7714,79.8907,79.7071,79.7071,14470.0
2019-08-05 15:30:00,86.82,86.98,86.74,86.97,18902.0,79.6888,79.8356,79.6153,79.8264,18902.0
2019-08-05 15:35:00,86.94,87.07,86.92,86.98,22342.0,79.7989,79.9182,79.7805,79.8356,22342.0
2019-08-05 15:40:00,87.0,87.08,86.95,87.04,21340.0,79.854,79.9274,79.8081,79.8907,21340.0
2019-08-05 15:45:00,87.07,87.08,86.96,87.02,31138.0,79.9182,79.9274,79.8173,79.8723,31138.0
2019-08-05 15:50:00,87.01,87.04,86.78,87.0,23034.0,79.8631,79.8907,79.652,79.854,23034.0
2019-08-05 15:55:00,87.0,87.04,86.85,86.87,46940.0,79.854,79.8907,79.7163,79.7346,46940.0
2019-08-06 09:30:00,86.92,87.19,86.83,87.03,15033.0,79.7805,80.0284,79.6979,79.8815,15033.0
2019-08-06 09:35:00,86.99,87.37,86.99,87.35,11738.0,79.8448,80.1936,79.8448,80.1752,11738.0
2019-08-06 09:40:00,87.39,87.4,87.2,87.27,12522.0,80.2119,80.2211,80.0375,80.1018,12522.0
2019-08-06 09:45:00,87.28,87.29,87.07,87.15,10438.0,80.111,80.1202,79.9182,79.9916,10438.0
2019-08-06 09:50:00,87.16,87.27,87.07,87.2,13854.0,80.0008,80.1018,79.9182,80.0375,13854.0
2019-08-06 09:55:00,87.19,87.19,87.04,87.08,10590.0,80.0284,80.0284,79.8907,79.9274,10590.0
2019-08-06 10:00:00,87.08,87.24,87.02,87.05,15757.0,79.9274,80.0743,79.8723,79.8999,15757.0
2019-08-06 10:05:00,87.07,87.07,86.88,86.93,10516.0,79.9182,79.9182,79.7438,79.7897,10516.0
2019-08-06 10:10:00,86.99,87.03,86.84,86.93,6546.0,79.8448,79.8815,79.7071,79.7897,6546.0
2019-08-06 10:15:00,86.87,86.88,86.69,86.73,5000.0,79.7346,79.7438,79.5694,79.6061,5000.0
2019-08-06 10:20:00,86.8,86.97,86.74,86.96,4584.0,79.6704,79.8264,79.6153,79.8173,4584.0
2019-08-06 10:25:00,86.95,87.01,86.94,86.96,6485.0,79.8081,79.8631,79.7989,79.8173,6485.0
2019-08-06 10:30:00,86.96,87.13,86.96,87.1,11799.0,79.8173,79.9733,79.8173,79.9458,11799.0
2019-08-06 10:35:00,87.11,87.16,87.03,87.1,33734.0,79.9549,80.0008,79.8815,79.9458,33734.0
2019-08-06 10:40:00,87.09,87.14,86.98,87.05,29459.0,79.9366,79.9825,79.8356,79.8999,29459.0
2019-08-06 10:45:00,87.03,87.05,86.92,86.92,7699.0,79.8815,79.8999,79.7805,79.7805,7699.0
2019-08-06 10:50:00,86.93,86.99,86.86,86.95,8156.0,79.7897,79.8448,79.7255,79.8081,8156.0
2019-08-06 10:55:00,86.95,87.0,86.92,86.97,4083.0,79.8081,79.854,79.7805,79.8264,4083.0
2019-08-06 11:00:00,86.99,87.0,86.85,86.85,6295.0,79.8448,79.854,79.7163,79.7163,6295.0
2019-08-06 11:05:00,86.85,87.06,86.85,87.01,4816.0,79.7163,79.909,79.7163,79.8631,4816.0
2019-08-06 11:10:00,87.01,87.02,86.94,86.99,7755.0,79.8631,79.8723,79.7989,79.8448,7755.0
2019-08-06 11:15:00,86.97,86.97,86.87,86.93,6100.0,79.8264,79.8264,79.7346,79.7897,6100.0
2019-08-06 11:20:00,86.92,87.07,86.88,87.07,7325.0,79.7805,79.9182,79.7438,79.9182,7325.0
2019-08-06 11:25:00,87.06,87.18,87.01,87.05,14090.0,79.909,80.0192,79.8631,79.8999,14090.0
2019-08-06 11:30:00,87.07,87.1,86.91,86.91,21975.0,79.9182,79.9458,79.7714,79.7714,21975.0
2019-08-06 11:35:00,86.93,87.01,86.91,87.01,5081.0,79.7897,79.8631,79.7714,79.8631,5081.0
2019-08-06 11:40:00,87.0,87.09,86.99,87.03,5051.0,79.854,79.9366,79.8448,79.8815,5051.0
2019-08-06 11:45:00,87.02,87.1,87.0,87.1,9200.0,79.8723,79.9458,79.854,79.9458,9200.0
2019-08-06 11:50:00,87.12,87.12,87.06,87.06,6350.0,79.9641,79.9641,79.909,79.909,6350.0
2019-08-06 11:55:00,87.06,87.19,87.05,87.15,11104.0,79.909,80.0284,79.8999,79.9916,11104.0
2019-08-06 12:00:00,87.17,87.26,87.15,87.24,20773.0,80.01,80.0926,79.9916,80.0743,20773.0
2019-08-06 12:05:00,87.24,87.24,87.14,87.23,6885.0,80.0743,80.0743,79.9825,80.0651,6885.0
2019-08-06 12:10:00,87.25,87.38,87.24,87.37,5510.0,80.0834,80.2028,80.0743,80.1936,5510.0
2019-08-06 12:15:00,87.37,87.38,87.29,87.31,4629.0,80.1936,80.2028,80.1202,80.1385,4629.0
2019-08-06 12:20:00,87.33,87.33,87.2,87.2,17314.0,80.1569,80.1569,80.0375,80.0375,17314.0
2019-08-06 12:25:00,87.2,87.21,87.17,87.19,4264.0,80.0375,80.0467,80.01,80.0284,4264.0
2019-08-06 12:30:00,87.17,87.25,87.17,87.25,7029.0,80.01,80.0834,80.01,80.0834,7029.0
2019-08-06 12:35:00,87.25,87.32,87.22,87.29,3642.0,80.0834,80.1477,80.0559,80.1202,3642.0
2019-08-06 12:40:00,87.3,87.4,87.26,87.39,5877.0,80.1293,80.2211,80.0926,80.2119,5877.0
2019-08-06 12:45:00,87.37,87.37,87.25,87.28,4000.0,80.1936,80.1936,80.0834,80.111,4000.0
2019-08-06 12:50:00,87.27,87.33,87.25,87.33,4181.0,80.1018,80.1569,80.0834,80.1569,4181.0
2019-08-06 12:55:00,87.32,87.41,87.31,87.41,4287.0,80.1477,80.2303,80.1385,80.2303,4287.0
2019-08-06 13:00:00,87.42,87.55,87.42,87.53,5874.0,80.2395,80.3588,80.2395,80.3404,5874.0
2019-08-06 13:05:00,87.54,87.66,87.53,87.64,5971.0,80.3496,80.4598,80.3404,80.4414,5971.0
2019-08-06 13:10:00,87.63,87.66,87.57,87.62,3668.0,80.4322,80.4598,80.3772,80.423,3668.0
2019-08-06 13:15:00,87.61,87.62,87.45,87.45,12613.0,80.4139,80.423,80.267,80.267,12613.0
2019-08-06 13:20:00,87.46,87.61,87.43,87.61,20787.0,80.2762,80.4139,80.2487,80.4139,20787.0
2019-08-06 13:25:00,87.62,87.65,87.59,87.59,4894.0,80.423,80.4506,80.3955,80.3955,4894.0
2019-08-06 13:30:00,87.58,87.64,87.55,87.62,3366.0,80.3863,80.4414,80.3588,80.423,3366.0
2019-08-06 13:35:00,87.62,87.73,87.59,87.72,4885.0,80.423,80.524,80.3955,80.5148,4885.0
2019-08-06 13:40:00,87.72,87.78,87.71,87.73,5101.0,80.5148,80.5699,80.5057,80.524,5101.0
2019-08-06 13:45:00,87.74,87.74,87.67,87.71,4950.0,80.5332,80.5332,80.4689,80.5057,4950.0
2019-08-06 13:50:00,87.71,87.77,87.71,87.77,4108.0,80.5057,80.5607,80.5057,80.5607,4108.0
2019-08-06 13:55:00,87.75,87.76,87.69,87.73,3202.0,80.5424,80.5515,80.4873,80.524,3202.0
2019-08-06 14:00:00,87.73,87.75,87.68,87.71,5212.0,80.524,80.5424,80.4781,80.5057,5212.0
2019-08-06 14:05:00,87.68,87.72,87.68,87.7,3471.0,80.4781,80.5148,80.4781,80.4965,3471.0
2019-08-06 14:10:00,87.72,87.84,87.72,87.83,2600.0,80.5148,80.625,80.5148,80.6158,2600.0
2019-08-06 14:15:00,87.84,88.0,87.84,87.98,3939.0,80.625,80.7718,80.625,80.7535,3939.0
2019-08-06 14:20:00,88.0,88.02,87.91,87.94,8935.0,80.7718,80.7902,80.6892,80.7168,8935.0
2019-08-06 14:25:00,87.94,87.99,87.91,87.92,3232.0,80.7168,80.7627,80.6892,80.6984,3232.0
2019-08-06 14:30:00,87.92,88.06,87.89,88.02,4730.0,80.6984,80.8269,80.6709,80.7902,4730.0
2019-08-06 14:35:00,88.02,88.02,87.92,87.92,3359.0,80.7902,80.7902,80.6984,80.6984,3359.0
2019-08-06 14:40:00,87.91,87.96,87.87,87.93,8316.0,80.6892,80.7351,80.6525,80.7076,8316.0
2019-08-06 14:45:00,87.91,87.92,87.8,87.83,2549.0,80.6892,80.6984,80.5883,80.6158,2549.0
2019-08-06 14:50:00,87.82,87.85,87.73,87.75,5327.0,80.6066,80.6342,80.524,80.5424,5327.0
2019-08-06 14:55:00,87.74,87.78,87.73,87.74,4148.0,80.5332,80.5699,80.524,80.5332,4148.0
2019-08-06 15:00:00,87.76,87.8,87.71,87.76,6271.0,80.5515,80.5883,80.5057,80.5515,6271.0
2019-08-06 15:05:00,87.76,87.82,87.75,87.76,4834.0,80.5515,80.6066,80.5424,80.5515,4834.0
2019-08-06 15:10:00,87.71,87.78,87.71,87.78,6164.0,80.5057,80.5699,80.5057,80.5699,6164.0
2019-08-06 15:15:00,87.79,87.83,87.73,87.82,10191.0,80.5791,80.6158,80.524,80.6066,10191.0
2019-08-06 15:20:00,87.83,87.87,87.81,87.81,6380.0,80.6158,80.6525,80.5974,80.5974,6380.0
2019-08-06 15:25:00,87.82,87.84,87.71,87.76,9587.0,80.6066,80.625,80.5057,80.5515,9587.0
2019-08-06 15:30:00,87.75,87.75,87.65,87.75,12916.0,80.5424,80.5424,80.4506,80.5424,12916.0
2019-08-06 15:35:00,87.76,87.84,87.76,87.83,11174.0,80.5515,80.625,80.5515,80.6158,11174.0
2019-08-06 15:40:00,87.84,87.99,87.81,87.98,18539.0,80.625,80.7627,80.5974,80.7535,18539.0
2019-08-06 15:45:00,87.96,88.05,87.88,88.01,13635.0,80.7351,80.8177,80.6617,80.781,13635.0
2019-08-06 15:50:00,88.02,88.11,87.98,88.0,23662.0,80.7902,80.8728,80.7535,80.7718,23662.0
2019-08-06 15:55:00,87.98,88.13,87.94,88.04,55364.0,80.7535,80.8912,80.7168,80.8085,55364.0
2019-08-07 09:30:00,87.52,87.67,87.08,87.49,16650.0,80.3313,80.4689,79.9274,80.3037,16650.0
2019-08-07 09:35:00,87.56,87.59,87.41,87.41,4993.0,80.368,80.3955,80.2303,80.2303,4993.0
2019-08-07 09:40:00,87.41,87.47,87.19,87.19,8158.0,80.2303,80.2854,80.0284,80.0284,8158.0
2019-08-07 09:45:00,87.07,87.13,86.88,87.09,7215.0,79.9182,79.9733,79.7438,79.9366,7215.0
2019-08-07 09:50:00,87.04,87.36,87.04,87.26,4334.0,79.8907,80.1844,79.8907,80.0926,4334.0
2019-08-07 09:55:00,87.26,87.55,87.26,87.34,6084.0,80.0926,80.3588,80.0926,80.166,6084.0
2019-08-07 10:00:00,87.38,87.43,87.24,87.38,6599.0,80.2028,80.2487,80.0743,80.2028,6599.0
2019-08-07 10:05:00,87.34,87.58,87.34,87.58,6614.0,80.166,80.3863,80.166,80.3863,6614.0
2019-08-07 10:10:00,87.63,87.78,87.62,87.64,4918.0,80.4322,80.5699,80.423,80.4414,4918.0
2019-08-07 10:15:00,87.66,87.84,87.62,87.67,4939.0,80.4598,80.625,80.423,80.4689,4939.0
2019-08-07 10:20:00,87.67,87.72,87.58,87.67,7417.0,80.4689,80.5148,80.3863,80.4689,7417.0
2019-08-07 10:25:00,87.7,87.79,87.62,87.74,7430.0,80.4965,80.5791,80.423,80.5332,7430.0
2019-08-07 10:30:00,87.79,87.87,87.74,87.74,7222.0,80.5791,80.6525,80.5332,80.5332,7222.0
2019-08-07 10:35:00,87.74,87.92,87.73,87.84,4274.0,80.5332,80.6984,80.524,80.625,4274.0
2019-08-07 10:40:00,87.82,87.9,87.78,87.89,4741.0,80.6066,80.68,80.5699,80.6709,4741.0
2019-08-07 10:45:00,87.92,88.03,87.89,88.02,5815.0,80.6984,80.7994,80.6709,80.7902,5815.0
2019-08-07 10:50:00,87.99,88.11,87.96,88.08,11027.0,80.7627,80.8728,80.7351,80.8453,11027.0
2019-08-07 10:55:00,88.09,88.13,87.99,88.13,9760.0,80.8544,80.8912,80.7627,80.8912,9760.0
2019-08-07 11:00:00,88.11,88.16,87.96,88.04,8750.0,80.8728,80.9187,80.7351,80.8085,8750.0
2019-08-07 11:05:00,87.98,88.01,87.9,88.01,3286.0,80.7535,80.781,80.68,80.781,3286.0
2019-08-07 11:10:00,88.04,88.15,88.03,88.15,46324.0,80.8085,80.9095,80.7994,80.9095,46324.0
2019-08-07 11:15:00,88.16,88.16,87.96,87.98,5613.0,80.9187,80.9187,80.7351,80.7535,5613.0
2019-08-07 11:20:00,87.99,88.02,87.82,87.86,7577.0,80.7627,80.7902,80.6066,80.6433,7577.0
2019-08-07 11:25:00,87.88,87.93,87.84,87.89,3894.0,80.6617,80.7076,80.625,80.6709,3894.0
2019-08-07 11:30:00,87.86,87.91,87.77,87.87,5954.0,80.6433,80.6892,80.5607,80.6525,5954.0
2019-08-07 11:35:00,87.91,87.99,87.88,87.95,4101.0,80.6892,80.7627,80.6617,80.7259,4101.0
2019-08-07 11:40:00,87.95,87.96,87.8,87.84,3053.0,80.7259,80.7351,80.5883,80.625,3053.0
2019-08-07 11:45:00,87.88,87.88,87.76,87.81,2677.0,80.6617,80.6617,80.5515,80.5974,2677.0
2019-08-07 11:50:00,87.8,87.83,87.68,87.75,30299.0,80.5883,80.6158,80.4781,80.5424,30299.0
2019-08-07 11:55:00,87.76,87.85,87.69,87.7,15753.0,80.5515,80.6342,80.4873,80.4965,15753.0
2019-08-07 12:00:00,87.73,87.79,87.59,87.65,19572.0,80.524,80.5791,80.3955,80.4506,19572.0
2019-08-07 12:05:00,87.64,87.65,87.58,87.65,4016.0,80.4414,80.4506,80.3863,80.4506,4016.0
2019-08-07 12:10:00,87.66,87.84,87.65,87.84,4469.0,80.4598,80.625,80.4506,80.625,4469.0
2019-08-07 12:15:00,87.81,87.88,87.78,87.78,4052.0,80.5974,80.6617,80.5699,80.5699,4052.0
2019-08-07 12:20:00,87.77,87.8,87.76,87.8,2874.0,80.5607,80.5883,80.5515,80.5883,2874.0
2019-08-07 12:25:00,87.8,87.93,87.78,87.89,4401.0,80.5883,80.7076,80.5699,80.6709,4401.0
2019-08-07 12:30:00,87.86,87.97,87.86,87.94,11000.0,80.6433,80.7443,80.6433,80.7168,11000.0
2019-08-07 12:35:00,87.92,87.98,87.91,87.91,5304.0,80.6984,80.7535,80.6892,80.6892,5304.0
2019-08-07 12:40:00,87.94,88.03,87.92,87.92,7825.0,80.7168,80.7994,80.6984,80.6984,7825.0
2019-08-07 12:45:00,87.99,88.03,87.92,87.97,8793.0,80.7627,80.7994,80.6984,80.7443,8793.0
2019-08-07 12:50:00,88.0,88.09,87.99,88.08,6233.0,80.7718,80.8544,80.7627,80.8453,6233.0
2019-08-07 12:55:00,88.08,88.1,88.03,88.07,16382.0,80.8453,80.8636,80.7994,80.8361,16382.0
2019-08-07 13:00:00,88.09,88.17,88.0,88.06,23971.0,80.8544,80.9279,80.7718,80.8269,23971.0
2019-08-07 13:05:00,88.06,88.1,88.04,88.07,8201.0,80.8269,80.8636,80.8085,80.8361,8201.0
2019-08-07 13:10:00,88.08,88.09,87.99,88.0,12587.0,80.8453,80.8544,80.7627,80.7718,12587.0
2019-08-07 13:15:00,88.01,88.06,87.99,88.03,2935.0,80.781,80.8269,80.7627,80.7994,2935.0
2019-08-07 13:20:00,88.05,88.1,88.03,88.06,8173.0,80.8177,80.8636,80.7994,80.8269,8173.0
2019-08-07 13:25:00,88.05,88.09,88.02,88.05,3867.0,80.8177,80.8544,80.7902,80.8177,3867.0
2019-08-07 13:30:00,88.06,88.3,88.06,88.23,6968.0,80.8269,81.0472,80.8269,80.9829,6968.0
2019-08-07 13:35:00,88.23,88.28,88.2,88.22,12697.0,80.9829,81.0288,80.9554,80.9738,12697.0
2019-08-07 13:40:00,88.23,88.4,88.22,88.34,35313.0,80.9829,81.139,80.9738,81.0839,35313.0
2019-08-07 13:45:00,88.32,88.4,88.29,88.4,5283.0,81.0655,81.139,81.038,81.139,5283.0
2019-08-07 13:50:00,88.42,88.42,88.34,88.34,7348.0,81.1573,81.1573,81.0839,81.0839,7348.0
2019-08-07 13:55:00,88.36,88.4,88.29,88.37,123442.0,81.1023,81.139,81.038,81.1114,123442.0
2019-08-07 14:00:00,88.38,88.46,88.36,88.4,5316.0,81.1206,81.194,81.1023,81.139,5316.0
2019-08-07 14:05:00,88.4,88.5,88.39,88.48,4718.0,81.139,81.2308,81.1298,81.2124,4718.0
2019-08-07 14:10:00,88.52,88.52,88.37,88.38,6235.0,81.2491,81.2491,81.1114,81.1206,6235.0
2019-08-07 14:15:00,88.37,88.38,88.14,88.15,9562.0,81.1114,81.1206,80.9003,80.9095,9562.0
2019-08-07 14:20:00,88.18,88.29,88.18,88.23,3000.0,80.937,81.038,80.937,80.9829,3000.0
2019-08-07 14:25:00,88.24,88.49,88.24,88.49,2200.0,80.9921,81.2216,80.9921,81.2216,2200.0
2019-08-07 14:30:00,88.44,88.52,88.44,88.5,2522.0,81.1757,81.2491,81.1757,81.2308,2522.0
2019-08-07 14:35:00,88.5,88.53,88.42,88.42,3969.0,81.2308,81.2583,81.1573,81.1573,3969.0
2019-08-07 14:40:00,88.47,88.63,88.45,88.63,7606.0,81.2032,81.3501,81.1849,81.3501,7606.0
2019-08-07 14:45:00,88.6,88.63,88.53,88.56,4162.0,81.3225,81.3501,81.2583,81.2858,4162.0
2019-08-07 14:50:00,88.51,88.55,88.46,88.47,11325.0,81.2399,81.2767,81.194,81.2032,11325.0
2019-08-07 14:55:00,88.47,88.54,88.38,88.54,9295.0,81.2032,81.2675,81.1206,81.2675,9295.0
2019-08-07 15:00:00,88.54,88.54,88.43,88.43,3141.0,81.2675,81.2675,81.1665,81.1665,3141.0
2019-08-07 15:05:00,88.47,88.53,88.42,88.42,7440.0,81.2032,81.2583,81.1573,81.1573,7440.0
2019-08-07 15:10:00,88.4,88.45,88.34,88.35,15803.0,81.139,81.1849,81.0839,81.0931,15803.0
2019-08-07 15:15:00,88.4,88.48,88.34,88.48,10160.0,81.139,81.2124,81.0839,81.2124,10160.0
2019-08-07 15:20:00,88.49,88.55,88.47,88.47,5726.0,81.2216,81.2767,81.2032,81.2032,5726.0
2019-08-07 15:25:00,88.47,88.55,88.43,88.54,9215.0,81.2032,81.2767,81.1665,81.2675,9215.0
2019-08-07 15:30:00,88.53,88.61,88.53,88.57,12927.0,81.2583,81.3317,81.2583,81.295,12927.0
2019-08-07 15:35:00,88.56,88.57,88.49,88.54,12616.0,81.2858,81.295,81.2216,81.2675,12616.0
2019-08-07 15:40:00,88.55,88.55,88.39,88.39,7735.0,81.2767,81.2767,81.1298,81.1298,7735.0
2019-08-07 15:45:00,88.37,88.44,88.34,88.36,12892.0,81.1114,81.1757,81.0839,81.1023,12892.0
2019-08-07 15:50:00,88.34,88.37,88.23,88.24,33524.0,81.0839,81.1114,80.9829,80.9921,33524.0
2019-08-07 15:55:00,88.26,88.32,88.21,88.25,101935.0,81.0105,81.0655,80.9646,81.0013,101935.0
2019-08-08 09:30:00,88.89,88.89,88.34,88.7,29280.0,81.5887,81.5887,81.0839,81.4143,29280.0
2019-08-08 09:35:00,88.8,89.01,88.77,88.88,16928.0,81.5061,81.6989,81.4786,81.5796,16928.0
2019-08-08 09:40:00,88.98,89.05,88.87,88.93,8949.0,81.6713,81.7356,81.5704,81.6254,8949.0
2019-08-08 09:45:00,89.03,89.06,88.77,88.87,28485.0,81.7172,81.7448,81.4786,81.5704,28485.0
2019-08-08 09:50:00,88.87,88.87,88.75,88.84,6719.0,81.5704,81.5704,81.4602,81.5428,6719.0
2019-08-08 09:55:00,88.84,88.88,88.72,88.8,6146.0,81.5428,81.5796,81.4327,81.5061,6146.0
2019-08-08 10:00:00,88.83,88.86,88.77,88.77,9985.0,81.5337,81.5612,81.4786,81.4786,9985.0
2019-08-08 10:05:00,88.73,88.9,88.72,88.9,4569.0,81.4419,81.5979,81.4327,81.5979,4569.0
2019-08-08 10:10:00,88.9,88.92,88.84,88.86,3210.0,81.5979,81.6163,81.5428,81.5612,3210.0
2019-08-08 10:15:00,88.84,88.86,88.76,88.81,6237.0,81.5428,81.5612,81.4694,81.5153,6237.0
2019-08-08 10:20:00,88.81,88.9,88.79,88.86,16624.0,81.5153,81.5979,81.4969,81.5612,16624.0
2019-08-08 10:25:00,88.87,88.94,88.86,88.9,4859.0,81.5704,81.6346,81.5612,81.5979,4859.0
2019-08-08 10:30:00,88.9,88.91,88.83,88.87,7621.0,81.5979,81.6071,81.5337,81.5704,7621.0
2019-08-08 10:35:00,88.84,88.87,88.76,88.81,29142.0,81.5428,81.5704,81.4694,81.5153,29142.0
2019-08-08 10:40:00,88.79,88.83,88.79,88.79,2542.0,81.4969,81.5337,81.4969,81.4969,2542.0
2019-08-08 10:45:00,88.78,88.81,88.73,88.81,4060.0,81.4878,81.5153,81.4419,81.5153,4060.0
2019-08-08 10:50:00,88.8,88.89,88.78,88.89,3776.0,81.5061,81.5887,81.4878,81.5887,3776.0
2019-08-08 10:55:00,88.89,88.95,88.88,88.88,7514.0,81.5887,81.6438,81.5796,81.5796,7514.0
2019-08-08 11:00:00,88.85,88.96,88.83,88.92,3878.0,81.552,81.653,81.5337,81.6163,3878.0
2019-08-08 11:05:00,88.94,88.94,88.79,88.83,4504.0,81.6346,81.6346,81.4969,81.5337,4504.0
2019-08-08 11:10:00,88.83,88.85,88.81,88.84,1500.0,81.5337,81.552,81.5153,81.5428,1500.0
2019-08-08 11:15:00,88.84,89.06,88.84,89.06,8336.0,81.5428,81.7448,81.5428,81.7448,8336.0
2019-08-08 11:20:00,89.05,89.1,88.99,89.02,7073.0,81.7356,81.7815,81.6805,81.7081,7073.0
2019-08-08 11:25:00,89.04,89.12,89.01,89.08,6961.0,81.7264,81.7998,81.6989,81.7631,6961.0
2019-08-08 11:30:00,89.08,89.26,89.08,89.23,2123.0,81.7631,81.9283,81.7631,81.9008,2123.0
2019-08-08 11:35:00,89.24,89.28,89.2,89.25,5398.0,81.91,81.9467,81.8733,81.9192,5398.0
2019-08-08 11:40:00,89.25,89.29,89.23,89.28,9432.0,81.9192,81.9559,81.9008,81.9467,9432.0
2019-08-08 11:45:00,89.26,89.33,89.25,89.33,5486.0,81.9283,81.9926,81.9192,81.9926,5486.0
2019-08-08 11:50:00,89.33,89.36,89.31,89.33,5226.0,81.9926,82.0201,81.9742,81.9926,5226.0
2019-08-08 11:55:00,89.34,89.36,89.27,89.31,5633.0,82.0018,82.0201,81.9375,81.9742,5633.0
2019-08-08 12:00:00,89.31,89.38,89.3,89.31,4345.0,81.9742,82.0385,81.9651,81.9742,4345.0
2019-08-08 12:05:00,89.3,89.41,89.3,89.39,14153.0,81.9651,82.066,81.9651,82.0477,14153.0
2019-08-08 12:10:00,89.38,89.42,89.37,89.4,3516.0,82.0385,82.0752,82.0293,82.0568,3516.0
2019-08-08 12:15:00,89.41,89.5,89.4,89.47,7121.0,82.066,82.1486,82.0568,82.1211,7121.0
2019-08-08 12:20:00,89.47,89.53,89.44,89.45,5543.0,82.1211,82.1762,82.0936,82.1027,5543.0
2019-08-08 12:25:00,89.47,89.54,89.45,89.51,5419.0,82.1211,82.1853,82.1027,82.1578,5419.0
2019-08-08 12:30:00,89.53,89.6,89.51,89.58,6460.0,82.1762,82.2404,82.1578,82.2221,6460.0
2019-08-08 12:35:00,89.57,89.62,89.54,89.57,3289.0,82.2129,82.2588,82.1853,82.2129,3289.0
2019-08-08 12:40:00,89.56,89.65,89.56,89.65,4551.0,82.2037,82.2863,82.2037,82.2863,4551.0
2019-08-08 12:45:00,89.65,89.67,89.59,89.6,1500.0,82.2863,82.3047,82.2312,82.2404,1500.0
2019-08-08 12:50:00,89.61,89.69,89.6,89.69,4316.0,82.2496,82.323,82.2404,82.323,4316.0
2019-08-08 12:55:00,89.69,89.76,89.68,89.76,5417.0,82.323,82.3873,82.3138,82.3873,5417.0
2019-08-08 13:00:00,89.76,89.82,89.76,89.82,5563.0,82.3873,82.4423,82.3873,82.4423,5563.0
2019-08-08 13:05:00,89.82,89.84,89.72,89.74,8389.0,82.4423,82.4607,82.3506,82.3689,8389.0
2019-08-08 13:10:00,89.77,89.78,89.74,89.78,2000.0,82.3964,82.4056,82.3689,82.4056,2000.0
2019-08-08 13:15:00,89.74,89.76,89.66,89.69,3961.0,82.3689,82.3873,82.2955,82.323,3961.0
2019-08-08 13:20:00,89.71,89.75,89.7,89.72,2214.0,82.3414,82.3781,82.3322,82.3506,2214.0
2019-08-08 13:25:00,89.71,89.72,89.64,89.64,3715.0,82.3414,82.3506,82.2771,82.2771,3715.0
2019-08-08 13:30:00,89.66,89.73,89.64,89.73,5075.0,82.2955,82.3597,82.2771,82.3597,5075.0
2019-08-08 13:35:00,89.73,89.74,89.66,89.68,2775.0,82.3597,82.3689,82.2955,82.3138,2775.0
2019-08-08 13:40:00,89.7,89.7,89.67,89.7,4505.0,82.3322,82.3322,82.3047,82.3322,4505.0
2019-08-08 13:45:00,89.7,89.72,89.68,89.71,3125.0,82.3322,82.3506,82.3138,82.3414,3125.0
2019-08-08 13:50:00,89.7,89.77,89.7,89.77,7364.0,82.3322,82.3964,82.3322,82.3964,7364.0
2019-08-08 13:55:00,89.77,89.78,89.69,89.69,3004.0,82.3964,82.4056,82.323,82.323,3004.0
2019-08-08 14:00:00,89.67,89.68,89.6,89.66,2552.0,82.3047,82.3138,82.2404,82.2955,2552.0
2019-08-08 14:05:00,89.66,89.71,89.63,89.63,2270.0,82.2955,82.3414,82.2679,82.2679,2270.0
2019-08-08 14:10:00,89.63,89.69,89.63,89.69,2401.0,82.2679,82.323,82.2679,82.323,2401.0
2019-08-08 14:15:00,89.69,89.69,89.63,89.65,2091.0,82.323,82.323,82.2679,82.2863,2091.0
2019-08-08 14:20:00,89.67,89.73,89.65,89.71,2600.0,82.3047,82.3597,82.2863,82.3414,2600.0
2019-08-08 14:25:00,89.73,89.73,89.67,89.68,5300.0,82.3597,82.3597,82.3047,82.3138,5300.0
2019-08-08 14:30:00,89.7,89.74,89.66,89.7,5209.0,82.3322,82.3689,82.2955,82.3322,5209.0
2019-08-08 14:35:00,89.68,89.72,89.65,89.69,4900.0,82.3138,82.3506,82.2863,82.323,4900.0
2019-08-08 14:40:00,89.69,89.73,89.69,89.72,2325.0,82.323,82.3597,82.323,82.3506,2325.0
2019-08-08 14:45:00,89.71,89.74,89.6,89.6,4101.0,82.3414,82.3689,82.2404,82.2404,4101.0
2019-08-08 14:50:00,89.63,89.72,89.63,89.71,3287.0,82.2679,82.3506,82.2679,82.3414,3287.0
2019-08-08 14:55:00,89.68,89.7,89.65,89.65,6481.0,82.3138,82.3322,82.2863,82.2863,6481.0
2019-08-08 15:00:00,89.66,89.72,89.65,89.68,20075.0,82.2955,82.3506,82.2863,82.3138,20075.0
2019-08-08 15:05:00,89.67,89.7,89.63,89.63,5966.0,82.3047,82.3322,82.2679,82.2679,5966.0
2019-08-08 15:10:00,89.6,89.6,89.51,89.55,4270.0,82.2404,82.2404,82.1578,82.1945,4270.0
2019-08-08 15:15:00,89.56,89.56,89.51,89.54,5089.0,82.2037,82.2037,82.1578,82.1853,5089.0
2019-08-08 15:20:00,89.53,89.61,89.53,89.61,5571.0,82.1762,82.2496,82.1762,82.2496,5571.0
2019-08-08 15:25:00,89.6,89.61,89.53,89.58,9636.0,82.2404,82.2496,82.1762,82.2221,9636.0
2019-08-08 15:30:00,89.57,89.67,89.57,89.66,14178.0,82.2129,82.3047,82.2129,82.2955,14178.0
2019-08-08 15:35:00,89.66,89.7,89.63,89.63,10785.0,82.2955,82.3322,82.2679,82.2679,10785.0
2019-08-08 15:40:00,89.66,89.79,89.66,89.78,24284.0,82.2955,82.4148,82.2955,82.4056,24284.0
2019-08-08 15:45:00,89.79,89.8,89.72,89.75,15882.0,82.4148,82.424,82.3506,82.3781,15882.0
2019-08-08 15:50:00,89.74,89.77,89.71,89.73,16212.0,82.3689,82.3964,82.3414,82.3597,16212.0
2019-08-08 15:55:00,89.72,89.83,89.66,89.8,52624.0,82.3506,82.4515,82.2955,82.424,52624.0
2019-08-09 09:30:00,89.92,90.06,89.7,89.93,9394.0,82.5341,82.6626,82.3322,82.5433,9394.0
2019-08-09 09:35:00,89.99,90.18,89.92,90.02,4091.0,82.5984,82.7728,82.5341,82.6259,4091.0
2019-08-09 09:40:00,89.98,89.98,89.8,89.92,1707.0,82.5892,82.5892,82.424,82.5341,1707.0
2019-08-09 09:45:00,89.86,89.9,89.8,89.88,3814.0,82.4791,82.5158,82.424,82.4974,3814.0
2019-08-09 09:50:00,89.83,89.83,89.76,89.79,3151.0,82.4515,82.4515,82.3873,82.4148,3151.0
2019-08-09 09:55:00,89.81,89.88,89.75,89.87,3313.0,82.4332,82.4974,82.3781,82.4882,3313.0
2019-08-09 10:00:00,89.88,89.9,89.65,89.74,4642.0,82.4974,82.5158,82.2863,82.3689,4642.0
2019-08-09 10:05:00,89.77,89.78,89.65,89.71,3196.0,82.3964,82.4056,82.2863,82.3414,3196.0
2019-08-09 10:10:00,89.71,89.75,89.69,89.75,1788.0,82.3414,82.3781,82.323,82.3781,1788.0
2019-08-09 10:15:00,89.71,89.71,89.46,89.47,3280.0,82.3414,82.3414,82.1119,82.1211,3280.0
2019-08-09 10:20:00,89.52,89.55,89.49,89.55,2900.0,82.167,82.1945,82.1394,82.1945,2900.0
2019-08-09 10:25:00,89.55,89.66,89.51,89.51,11329.0,82.1945,82.2955,82.1578,82.1578,11329.0
2019-08-09 10:30:00,89.5,89.58,89.5,89.58,3149.0,82.1486,82.2221,82.1486,82.2221,3149.0
2019-08-09 10:35:00,89.56,89.62,89.53,89.54,3000.0,82.2037,82.2588,82.1762,82.1853,3000.0
2019-08-09 10:40:00,89.47,89.49,89.37,89.41,3128.0,82.1211,82.1394,82.0293,82.066,3128.0
2019-08-09 10:45:00,89.42,89.48,89.4,89.48,3073.0,82.0752,82.1303,82.0568,82.1303,3073.0
2019-08-09 10:50:00,89.49,89.61,89.49,89.61,32490.0,82.1394,82.2496,82.1394,82.2496,32490.0
2019-08-09 10:55:00,89.56,89.88,89.56,89.88,104636.0,82.2037,82.4974,82.2037,82.4974,104636.0
2019-08-09 11:00:00,89.89,89.91,89.8,89.82,6966.0,82.5066,82.5249,82.424,82.4423,6966.0
2019-08-09 11:05:00,89.8,89.8,89.66,89.66,1839.0,82.424,82.424,82.2955,82.2955,1839.0
2019-08-09 11:10:00,89.62,89.68,89.59,89.64,4334.0,82.2588,82.3138,82.2312,82.2771,4334.0
2019-08-09 11:15:00,89.64,89.67,89.63,89.66,3994.0,82.2771,82.3047,82.2679,82.2955,3994.0
2019-08-09 11:20:00,89.68,89.73,89.61,89.61,2857.0,82.3138,82.3597,82.2496,82.2496,2857.0
2019-08-09 11:25:00,89.59,89.63,89.56,89.57,2994.0,82.2312,82.2679,82.2037,82.2129,2994.0
2019-08-09 11:30:00,89.57,89.68,89.56,89.59,6066.0,82.2129,82.3138,82.2037,82.2312,6066.0
2019-08-09 11:35:00,89.57,89.59,89.54,89.59,2200.0,82.2129,82.2312,82.1853,82.2312,2200.0
2019-08-09 11:40:00,89.55,89.6,89.55,89.57,2363.0,82.1945,82.2404,82.1945,82.2129,2363.0
2019-08-09 11:45:00,89.56,89.67,89.56,89.67,1700.0,82.2037,82.3047,82.2037,82.3047,1700.0
2019-08-09 11:50:00,89.66,89.66,89.63,89.63,700.0,82.2955,82.2955,82.2679,82.2679,700.0
2019-08-09 11:55:00,89.54,89.61,89.48,89.56,3806.0,82.1853,82.2496,82.1303,82.2037,3806.0
2019-08-09 12:00:00,89.56,89.64,89.55,89.64,1504.0,82.2037,82.2771,82.1945,82.2771,1504.0
2019-08-09 12:05:00,89.65,89.65,89.6,89.62,1302.0,82.2863,82.2863,82.2404,82.2588,1302.0
2019-08-09 12:10:00,89.63,89.71,89.63,89.7,2003.0,82.2679,82.3414,82.2679,82.3322,2003.0
2019-08-09 12:15:00,89.7,89.7,89.56,89.61,2215.0,82.3322,82.3322,82.2037,82.2496,2215.0
2019-08-09 12:20:00,89.57,89.58,89.49,89.56,3071.0,82.2129,82.2221,82.1394,82.2037,3071.0
2019-08-09 12:25:00,89.55,89.55,89.52,89.53,1000.0,82.1945,82.1945,82.167,82.1762,1000.0
2019-08-09 12:30:00,89.56,89.66,89.56,89.6,2075.0,82.2037,82.2955,82.2037,82.2404,2075.0
2019-08-09 12:35:00,89.67,89.67,89.56,89.64,1413.0,82.3047,82.3047,82.2037,82.2771,1413.0
2019-08-09 12:40:00,89.65,89.72,89.65,89.7,1704.0,82.2863,82.3506,82.2863,82.3322,1704.0
2019-08-09 12:45:00,89.72,89.76,89.7,89.76,1958.0,82.3506,82.3873,82.3322,82.3873,1958.0
2019-08-09 12:50:00,89.79,89.99,89.78,89.95,8441.0,82.4148,82.5984,82.4056,82.5617,8441.0
2019-08-09 12:55:00,89.93,90.09,89.82,89.82,7715.0,82.5433,82.6902,82.4423,82.4423,7715.0
2019-08-09 13:00:00,89.8,89.84,89.77,89.8,1411.0,82.424,82.4607,82.3964,82.424,1411.0
2019-08-09 13:05:00,89.74,89.79,89.74,89.78,500.0,82.3689,82.4148,82.3689,82.4056,500.0
2019-08-09 13:10:00,89.75,89.86,89.75,89.81,3900.0,82.3781,82.4791,82.3781,82.4332,3900.0
2019-08-09 13:15:00,89.81,89.93,89.8,89.93,1704.0,82.4332,82.5433,82.424,82.5433,1704.0
2019-08-09 13:20:00,89.92,90.08,89.92,90.08,1211.0,82.5341,82.681,82.5341,82.681,1211.0
2019-08-09 13:25:00,90.06,90.19,90.06,90.19,3886.0,82.6626,82.7819,82.6626,82.7819,3886.0
2019-08-09 13:30:00,90.21,90.25,90.16,90.17,3204.0,82.8003,82.837,82.7544,82.7636,3204.0
2019-08-09 13:35:00,90.16,90.16,90.09,90.14,1914.0,82.7544,82.7544,82.6902,82.7361,1914.0
2019-08-09 13:40:00,90.15,90.2,90.15,90.18,1400.0,82.7452,82.7911,82.7452,82.7728,1400.0
2019-08-09 13:45:00,90.18,90.19,90.09,90.15,7152.0,82.7728,82.7819,82.6902,82.7452,7152.0
2019-08-09 13:50:00,90.14,90.14,90.08,90.13,500.0,82.7361,82.7361,82.681,82.7269,500.0
2019-08-09 13:55:00,90.1,90.1,90.04,90.04,807.0,82.6993,82.6993,82.6443,82.6443,807.0
2019-08-09 14:00:00,90.06,90.09,90.06,90.09,1446.0,82.6626,82.6902,82.6626,82.6902,1446.0
2019-08-09 14:05:00,90.1,90.18,90.1,90.17,3735.0,82.6993,82.7728,82.6993,82.7636,3735.0
2019-08-09 14:10:00,90.14,90.18,90.13,90.13,2515.0,82.7361,82.7728,82.7269,82.7269,2515.0
2019-08-09 14:15:00,90.12,90.13,90.09,90.09,1449.0,82.7177,82.7269,82.6902,82.6902,1449.0
2019-08-09 14:20:00,90.07,90.15,90.07,90.15,1791.0,82.6718,82.7452,82.6718,82.7452,1791.0
2019-08-09 14:25:00,90.17,90.17,90.12,90.17,2363.0,82.7636,82.7636,82.7177,82.7636,2363.0
2019-08-09 14:30:00,90.13,90.18,90.12,90.13,3668.0,82.7269,82.7728,82.7177,82.7269,3668.0
2019-08-09 14:35:00,90.12,90.15,90.01,90.05,1486.0,82.7177,82.7452,82.6167,82.6534,1486.0
2019-08-09 14:40:00,90.08,90.12,90.06,90.1,2861.0,82.681,82.7177,82.6626,82.6993,2861.0
2019-08-09 14:45:00,90.09,90.14,90.09,90.14,1944.0,82.6902,82.7361,82.6902,82.7361,1944.0
2019-08-09 14:50:00,90.12,90.14,90.08,90.09,1724.0,82.7177,82.7361,82.681,82.6902,1724.0
2019-08-09 14:55:00,90.1,90.16,90.1,90.12,4305.0,82.6993,82.7544,82.6993,82.7177,4305.0
2019-08-09 15:00:00,90.1,90.2,90.1,90.2,4016.0,82.6993,82.7911,82.6993,82.7911,4016.0
2019-08-09 15:05:00,90.18,90.31,90.17,90.31,5689.0,82.7728,82.8921,82.7636,82.8921,5689.0
2019-08-09 15:10:00,90.3,90.31,90.25,90.28,1905.0,82.8829,82.8921,82.837,82.8646,1905.0
2019-08-09 15:15:00,90.27,90.28,90.15,90.17,3170.0,82.8554,82.8646,82.7452,82.7636,3170.0
2019-08-09 15:20:00,90.16,90.16,90.12,90.16,2281.0,82.7544,82.7544,82.7177,82.7544,2281.0
2019-08-09 15:25:00,90.17,90.19,90.14,90.19,4210.0,82.7636,82.7819,82.7361,82.7819,4210.0
2019-08-09 15:30:00,90.18,90.29,90.18,90.22,6652.0,82.7728,82.8737,82.7728,82.8095,6652.0
2019-08-09 15:35:00,90.21,90.23,90.17,90.22,6569.0,82.8003,82.8187,82.7636,82.8095,6569.0
2019-08-09 15:40:00,90.19,90.2,90.15,90.18,7394.0,82.7819,82.7911,82.7452,82.7728,7394.0
2019-08-09 15:45:00,90.19,90.24,90.16,90.19,7676.0,82.7819,82.8278,82.7544,82.7819,7676.0
2019-08-09 15:50:00,90.19,90.2,90.12,90.14,7669.0,82.7819,82.7911,82.7177,82.7361,7669.0
2019-08-09 15:55:00,90.12,90.13,89.94,89.98,74026.0,82.7177,82.7269,82.5525,82.5892,74026.0
2019-08-12 09:30:00,89.96,90.04,89.77,89.83,8623.0,82.5708,82.6443,82.3964,82.4515,8623.0
2019-08-12 09:35:00,89.87,89.98,89.87,89.88,5850.0,82.4882,82.5892,82.4882,82.4974,5850.0
2019-08-12 09:40:00,89.82,89.86,89.66,89.7,9066.0,82.4423,82.4791,82.2955,82.3322,9066.0
2019-08-12 09:45:00,89.69,89.8,89.69,89.74,9758.0,82.323,82.424,82.323,82.3689,9758.0
2019-08-12 09:50:00,89.71,89.8,89.69,89.77,15166.0,82.3414,82.424,82.323,82.3964,15166.0
2019-08-12 09:55:00,89.64,89.81,89.63,89.81,10127.0,82.2771,82.4332,82.2679,82.4332,10127.0
2019-08-12 10:00:00,89.8,89.87,89.79,89.87,4990.0,82.424,82.4882,82.4148,82.4882,4990.0
2019-08-12 10:05:00,89.83,89.93,89.78,89.93,3609.0,82.4515,82.5433,82.4056,82.5433,3609.0
2019-08-12 10:10:00,89.97,90.09,89.97,90.06,24865.0,82.58,82.6902,82.58,82.6626,24865.0
2019-08-12 10:15:00,90.09,90.23,90.05,90.17,13013.0,82.6902,82.8187,82.6534,82.7636,13013.0
2019-08-12 10:20:00,90.18,90.24,90.11,90.2,7353.0,82.7728,82.8278,82.7085,82.7911,7353.0
2019-08-12 10:25:00,90.23,90.27,90.15,90.17,2048.0,82.8187,82.8554,82.7452,82.7636,2048.0
2019-08-12 10:30:00,90.11,90.24,90.08,90.08,26290.0,82.7085,82.8278,82.681,82.681,26290.0
2019-08-12 10:35:00,90.08,90.17,90.07,90.15,38786.0,82.681,82.7636,82.6718,82.7452,38786.0
2019-08-12 10:40:00,90.16,90.18,89.92,89.97,5515.0,82.7544,82.7728,82.5341,82.58,5515.0
2019-08-12 10:45:00,89.95,89.97,89.8,89.86,5120.0,82.5617,82.58,82.424,82.4791,5120.0
2019-08-12 10:50:00,89.85,89.88,89.82,89.84,4039.0,82.4699,82.4974,82.4423,82.4607,4039.0
2019-08-12 10:55:00,89.88,89.93,89.82,89.82,4027.0,82.4974,82.5433,82.4423,82.4423,4027.0
2019-08-12 11:00:00,89.81,89.85,89.71,89.75,7921.0,82.4332,82.4699,82.3414,82.3781,7921.0
2019-08-12 11:05:00,89.75,89.77,89.7,89.7,5780.0,82.3781,82.3964,82.3322,82.3322,5780.0
2019-08-12 11:10:00,89.7,89.7,89.6,89.64,7880.0,82.3322,82.3322,82.2404,82.2771,7880.0
2019-08-12 11:15:00,89.62,89.69,89.61,89.65,2520.0,82.2588,82.323,82.2496,82.2863,2520.0
2019-08-12 11:20:00,89.64,89.71,89.63,89.7,5629.0,82.2771,82.3414,82.2679,82.3322,5629.0
2019-08-12 11:25:00,89.7,89.7,89.63,89.67,3400.0,82.3322,82.3322,82.2679,82.3047,3400.0
2019-08-12 11:30:00,89.68,89.69,89.55,89.57,6811.0,82.3138,82.323,82.1945,82.2129,6811.0
2019-08-12 11:35:00,89.56,89.67,89.54,89.64,5200.0,82.2037,82.3047,82.1853,82.2771,5200.0
2019-08-12 11:40:00,89.66,89.72,89.62,89.71,4500.0,82.2955,82.3506,82.2588,82.3414,4500.0
2019-08-12 11:45:00,89.76,89.78,89.72,89.75,5370.0,82.3873,82.4056,82.3506,82.3781,5370.0
2019-08-12 11:50:00,89.75,89.8,89.73,89.74,3441.0,82.3781,82.424,82.3597,82.3689,3441.0
2019-08-12 11:55:00,89.74,89.77,89.72,89.72,2500.0,82.3689,82.3964,82.3506,82.3506,2500.0
2019-08-12 12:00:00,89.7,89.72,89.61,89.72,7418.0,82.3322,82.3506,82.2496,82.3506,7418.0
2019-08-12 12:05:00,89.72,89.75,89.67,89.74,1700.0,82.3506,82.3781,82.3047,82.3689,1700.0
2019-08-12 12:10:00,89.74,89.79,89.68,89.7,6600.0,82.3689,82.4148,82.3138,82.3322,6600.0
2019-08-12 12:15:00,89.7,89.73,89.64,89.72,22333.0,82.3322,82.3597,82.2771,82.3506,22333.0
2019-08-12 12:20:00,89.72,89.8,89.72,89.76,2818.0,82.3506,82.424,82.3506,82.3873,2818.0
2019-08-12 12:25:00,89.77,89.86,89.74,89.85,4405.0,82.3964,82.4791,82.3689,82.4699,4405.0
2019-08-12 12:30:00,89.85,89.92,89.85,89.88,3757.0,82.4699,82.5341,82.4699,82.4974,3757.0
2019-08-12 12:35:00,89.86,89.89,89.83,89.89,4861.0,82.4791,82.5066,82.4515,82.5066,4861.0
2019-08-12 12:40:00,89.9,89.91,89.8,89.87,20135.0,82.5158,82.5249,82.424,82.4882,20135.0
2019-08-12 12:45:00,89.86,89.91,89.85,89.89,3542.0,82.4791,82.5249,82.4699,82.5066,3542.0
2019-08-12 12:50:00,89.88,89.89,89.8,89.81,4411.0,82.4974,82.5066,82.424,82.4332,4411.0
2019-08-12 12:55:00,89.8,89.89,89.8,89.87,5291.0,82.424,82.5066,82.424,82.4882,5291.0
2019-08-12 13:00:00,89.87,89.9,89.77,89.82,7340.0,82.4882,82.5158,82.3964,82.4423,7340.0
2019-08-12 13:05:00,89.82,89.94,89.82,89.88,4704.0,82.4423,82.5525,82.4423,82.4974,4704.0
2019-08-12 13:10:00,89.91,90.01,89.91,90.01,5674.0,82.5249,82.6167,82.5249,82.6167,5674.0
2019-08-12 13:15:00,89.99,89.99,89.82,89.82,3404.0,82.5984,82.5984,82.4423,82.4423,3404.0
2019-08-12 13:20:00,89.84,89.9,89.83,89.88,6031.0,82.4607,82.5158,82.4515,82.4974,6031.0
2019-08-12 13:25:00,89.89,89.94,89.87,89.94,5714.0,82.5066,82.5525,82.4882,82.5525,5714.0
2019-08-12 13:30:00,89.94,89.95,89.91,89.95,3813.0,82.5525,82.5617,82.5249,82.5617,3813.0
2019-08-12 13:35:00,89.92,89.95,89.73,89.73,3714.0,82.5341,82.5617,82.3597,82.3597,3714.0
2019-08-12 13:40:00,89.71,89.74,89.62,89.62,6424.0,82.3414,82.3689,82.2588,82.2588,6424.0
2019-08-12 13:45:00,89.61,89.62,89.5,89.5,3009.0,82.2496,82.2588,82.1486,82.1486,3009.0
2019-08-12 13:50:00,89.48,89.54,89.41,89.53,7321.0,82.1303,82.1853,82.066,82.1762,7321.0
2019-08-12 13:55:00,89.51,89.52,89.45,89.5,3921.0,82.1578,82.167,82.1027,82.1486,3921.0
2019-08-12 14:00:00,89.43,89.55,89.43,89.54,2514.0,82.0844,82.1945,82.0844,82.1853,2514.0
2019-08-12 14:05:00,89.56,89.59,89.53,89.59,2819.0,82.2037,82.2312,82.1762,82.2312,2819.0
2019-08-12 14:10:00,89.61,89.61,89.56,89.56,2700.0,82.2496,82.2496,82.2037,82.2037,2700.0
2019-08-12 14:15:00,89.54,89.54,89.49,89.51,4900.0,82.1853,82.1853,82.1394,82.1578,4900.0
2019-08-12 14:20:00,89.5,89.51,89.43,89.45,3684.0,82.1486,82.1578,82.0844,82.1027,3684.0
2019-08-12 14:25:00,89.45,89.46,89.33,89.34,3209.0,82.1027,82.1119,81.9926,82.0018,3209.0
2019-08-12 14:30:00,89.32,89.45,89.32,89.45,8546.0,81.9834,82.1027,81.9834,82.1027,8546.0
2019-08-12 14:35:00,89.47,89.48,89.4,89.44,3233.0,82.1211,82.1303,82.0568,82.0936,3233.0
2019-08-12 14:40:00,89.42,89.43,89.25,89.3,7900.0,82.0752,82.0844,81.9192,81.9651,7900.0
2019-08-12 14:45:00,89.29,89.36,89.25,89.25,5697.0,81.9559,82.0201,81.9192,81.9192,5697.0
2019-08-12 14:50:00,89.28,89.39,89.27,89.3,5536.0,81.9467,82.0477,81.9375,81.9651,5536.0
2019-08-12 14:55:00,89.32,89.4,89.29,89.33,5834.0,81.9834,82.0568,81.9559,81.9926,5834.0
2019-08-12 15:00:00,89.34,89.48,89.34,89.45,6817.0,82.0018,82.1303,82.0018,82.1027,6817.0
2019-08-12 15:05:00,89.48,89.51,89.41,89.43,7329.0,82.1303,82.1578,82.066,82.0844,7329.0
2019-08-12 15:10:00,89.41,89.48,89.4,89.46,6848.0,82.066,82.1303,82.0568,82.1119,6848.0
2019-08-12 15:15:00,89.47,89.51,89.46,89.51,2900.0,82.1211,82.1578,82.1119,82.1578,2900.0
2019-08-12 15:20:00,89.48,89.53,89.47,89.53,4518.0,82.1303,82.1762,82.1211,82.1762,4518.0
2019-08-12 15:25:00,89.52,89.54,89.47,89.51,3201.0,82.167,82.1853,82.1211,82.1578,3201.0
2019-08-12 15:30:00,89.49,89.54,89.49,89.5,2308.0,82.1394,82.1853,82.1394,82.1486,2308.0
2019-08-12 15:35:00,89.5,89.55,89.46,89.52,1912.0,82.1486,82.1945,82.1119,82.167,1912.0
2019-08-12 15:40:00,89.55,89.56,89.54,89.56,1200.0,82.1945,82.2037,82.1853,82.2037,1200.0
2019-08-12 15:45:00,89.54,89.55,89.51,89.51,2318.0,82.1853,82.1945,82.1578,82.1578,2318.0
2019-08-12 15:50:00,89.51,89.57,89.5,89.55,10046.0,82.1578,82.2129,82.1486,82.1945,10046.0
2019-08-12 15:55:00,89.55,89.59,89.5,89.57,19934.0,82.1945,82.2312,82.1486,82.2129,19934.0
2019-08-13 09:30:00,89.32,89.77,89.32,89.54,16688.0,81.9834,82.3964,81.9834,82.1853,16688.0
2019-08-13 09:35:00,89.56,90.12,89.56,89.95,3540.0,82.2037,82.7177,82.2037,82.5617,3540.0
2019-08-13 09:40:00,90.05,90.13,89.81,90.13,20083.0,82.6534,82.7269,82.4332,82.7269,20083.0
2019-08-13 09:45:00,90.09,90.6,90.03,90.28,13645.0,82.6902,83.1583,82.6351,82.8646,13645.0
2019-08-13 09:50:00,90.24,90.24,89.98,90.03,8016.0,82.8278,82.8278,82.5892,82.6351,8016.0
2019-08-13 09:55:00,90.06,90.14,89.91,90.14,11799.0,82.6626,82.7361,82.5249,82.7361,11799.0
2019-08-13 10:00:00,90.04,90.04,89.85,89.88,9998.0,82.6443,82.6443,82.4699,82.4974,9998.0
2019-08-13 10:05:00,89.86,89.93,89.81,89.92,3162.0,82.4791,82.5433,82.4332,82.5341,3162.0
2019-08-13 10:10:00,89.92,90.0,89.79,90.0,4689.0,82.5341,82.6076,82.4148,82.6076,4689.0
2019-08-13 10:15:00,90.01,90.26,89.94,90.22,11220.0,82.6167,82.8462,82.5525,82.8095,11220.0
2019-08-13 10:20:00,90.24,90.27,90.04,90.08,7744.0,82.8278,82.8554,82.6443,82.681,7744.0
2019-08-13 10:25:00,90.1,90.26,90.09,90.14,9468.0,82.6993,82.8462,82.6902,82.7361,9468.0
2019-08-13 10:30:00,90.08,90.16,90.05,90.06,7174.0,82.681,82.7544,82.6534,82.6626,7174.0
2019-08-13 10:35:00,90.04,90.06,89.94,89.98,13702.0,82.6443,82.6626,82.5525,82.5892,13702.0
2019-08-13 10:40:00,89.98,90.01,89.8,89.9,12113.0,82.5892,82.6167,82.424,82.5158,12113.0
2019-08-13 10:45:00,89.94,89.99,89.85,89.89,5106.0,82.5525,82.5984,82.4699,82.5066,5106.0
2019-08-13 10:50:00,89.91,89.91,89.78,89.86,9694.0,82.5249,82.5249,82.4056,82.4791,9694.0
2019-08-13 10:55:00,89.82,89.91,89.81,89.81,3756.0,82.4423,82.5249,82.4332,82.4332,3756.0
2019-08-13 11:00:00,89.82,89.93,89.82,89.91,4259.0,82.4423,82.5433,82.4423,82.5249,4259.0
2019-08-13 11:05:00,89.91,90.02,89.91,90.0,3389.0,82.5249,82.6259,82.5249,82.6076,3389.0
2019-08-13 11:10:00,89.97,90.09,89.93,90.09,9465.0,82.58,82.6902,82.5433,82.6902,9465.0
2019-08-13 11:15:00,90.1,90.11,89.88,89.9,5024.0,82.6993,82.7085,82.4974,82.5158,5024.0
2019-08-13 11:20:00,89.91,90.05,89.91,89.94,5108.0,82.5249,82.6534,82.5249,82.5525,5108.0
2019-08-13 11:25:00,89.91,89.94,89.86,89.92,2491.0,82.5249,82.5525,82.4791,82.5341,2491.0
2019-08-13 11:30:00,89.86,89.92,89.83,89.89,2943.0,82.4791,82.5341,82.4515,82.5066,2943.0
2019-08-13 11:35:00,89.89,90.07,89.89,90.0,4547.0,82.5066,82.6718,82.5066,82.6076,4547.0
2019-08-13 11:40:00,90.02,90.06,89.95,90.06,3790.0,82.6259,82.6626,82.5617,82.6626,3790.0
2019-08-13 11:45:00,90.06,90.13,90.0,90.01,2770.0,82.6626,82.7269,82.6076,82.6167,2770.0
2019-08-13 11:50:00,90.03,90.11,89.99,90.11,2869.0,82.6351,82.7085,82.5984,82.7085,2869.0
2019-08-13 11:55:00,90.15,90.22,90.12,90.18,3400.0,82.7452,82.8095,82.7177,82.7728,3400.0
2019-08-13 12:00:00,90.18,90.22,90.13,90.2,5787.0,82.7728,82.8095,82.7269,82.7911,5787.0
2019-08-13 12:05:00,90.16,90.22,90.16,90.22,2100.0,82.7544,82.8095,82.7544,82.8095,2100.0
2019-08-13 12:10:00,90.21,90.27,90.2,90.26,6185.0,82.8003,82.8554,82.7911,82.8462,6185.0
2019-08-13 12:15:00,90.28,90.38,90.28,90.38,3956.0,82.8646,82.9563,82.8646,82.9563,3956.0
2019-08-13 12:20:00,90.41,90.43,90.33,90.34,5725.0,82.9839,83.0022,82.9105,82.9196,5725.0
2019-08-13 12:25:00,90.35,90.35,90.27,90.28,3600.0,82.9288,82.9288,82.8554,82.8646,3600.0
2019-08-13 12:30:00,90.29,90.32,90.24,90.26,5363.0,82.8737,82.9013,82.8278,82.8462,5363.0
2019-08-13 12:35:00,90.27,90.31,90.26,90.31,2100.0,82.8554,82.8921,82.8462,82.8921,2100.0
2019-08-13 12:40:00,90.3,90.33,90.29,90.33,2709.0,82.8829,82.9105,82.8737,82.9105,2709.0
2019-08-13 12:45:00,90.32,90.35,90.3,90.32,2552.0,82.9013,82.9288,82.8829,82.9013,2552.0
2019-08-13 12:50:00,90.31,90.35,90.31,90.31,3606.0,82.8921,82.9288,82.8921,82.8921,3606.0
2019-08-13 12:55:00,90.32,90.33,90.24,90.3,2603.0,82.9013,82.9105,82.8278,82.8829,2603.0
2019-08-13 13:00:00,90.29,90.33,90.23,90.32,11139.0,82.8737,82.9105,82.8187,82.9013,11139.0
2019-08-13 13:05:00,90.32,90.41,90.32,90.36,2709.0,82.9013,82.9839,82.9013,82.938,2709.0
2019-08-13 13:10:00,90.38,90.42,90.37,90.42,3188.0,82.9563,82.9931,82.9472,82.9931,3188.0
2019-08-13 13:15:00,90.42,90.42,90.13,90.21,5167.0,82.9931,82.9931,82.7269,82.8003,5167.0
2019-08-13 13:20:00,90.2,90.28,90.2,90.23,2049.0,82.7911,82.8646,82.7911,82.8187,2049.0
2019-08-13 13:25:00,90.25,90.32,90.23,90.29,3000.0,82.837,82.9013,82.8187,82.8737,3000.0
2019-08-13 13:30:00,90.3,90.32,90.28,90.29,2400.0,82.8829,82.9013,82.8646,82.8737,2400.0
2019-08-13 13:35:00,90.31,90.33,90.21,90.21,3433.0,82.8921,82.9105,82.8003,82.8003,3433.0
2019-08-13 13:40:00,90.23,90.28,90.21,90.27,2411.0,82.8187,82.8646,82.8003,82.8554,2411.0
2019-08-13 13:45:00,90.31,90.32,90.26,90.26,2214.0,82.8921,82.9013,82.8462,82.8462,2214.0
2019-08-13 13:50:00,90.27,90.33,90.27,90.31,2837.0,82.8554,82.9105,82.8554,82.8921,2837.0
2019-08-13 13:55:00,90.3,90.31,90.27,90.3,2400.0,82.8829,82.8921,82.8554,82.8829,2400.0
2019-08-13 14:00:00,90.31,90.33,90.28,90.33,1897.0,82.8921,82.9105,82.8646,82.9105,1897.0
2019-08-13 14:05:00,90.33,90.34,90.29,90.3,12108.0,82.9105,82.9196,82.8737,82.8829,12108.0
2019-08-13 14:10:00,90.31,90.32,90.27,90.28,2903.0,82.8921,82.9013,82.8554,82.8646,2903.0
2019-08-13 14:15:00,90.29,90.33,90.29,90.32,5097.0,82.8737,82.9105,82.8737,82.9013,5097.0
2019-08-13 14:20:00,90.33,90.35,90.31,90.32,4957.0,82.9105,82.9288,82.8921,82.9013,4957.0
2019-08-13 14:25:00,90.31,90.38,90.31,90.38,4021.0,82.8921,82.9563,82.8921,82.9563,4021.0
2019-08-13 14:30:00,90.4,90.46,90.38,90.45,7747.0,82.9747,83.0298,82.9563,83.0206,7747.0
2019-08-13 14:35:00,90.45,90.45,90.4,90.44,1830.0,83.0206,83.0206,82.9747,83.0114,1830.0
2019-08-13 14:40:00,90.44,90.49,90.4,90.47,3716.0,83.0114,83.0573,82.9747,83.039,3716.0
2019-08-13 14:45:00,90.48,90.49,90.41,90.42,2064.0,83.0481,83.0573,82.9839,82.9931,2064.0
2019-08-13 14:50:00,90.42,90.46,90.41,90.43,4973.0,82.9931,83.0298,82.9839,83.0022,4973.0
2019-08-13 14:55:00,90.42,90.44,90.41,90.43,2954.0,82.9931,83.0114,82.9839,83.0022,2954.0
2019-08-13 15:00:00,90.44,90.46,90.32,90.32,7864.0,83.0114,83.0298,82.9013,82.9013,7864.0
2019-08-13 15:05:00,90.33,90.36,90.28,90.36,4536.0,82.9105,82.938,82.8646,82.938,4536.0
2019-08-13 15:10:00,90.35,90.35,90.24,90.28,3145.0,82.9288,82.9288,82.8278,82.8646,3145.0
2019-08-13 15:15:00,90.28,90.33,90.27,90.32,5987.0,82.8646,82.9105,82.8554,82.9013,5987.0
2019-08-13 15:20:00,90.34,90.34,90.27,90.29,5060.0,82.9196,82.9196,82.8554,82.8737,5060.0
2019-08-13 15:25:00,90.29,90.33,90.27,90.31,3823.0,82.8737,82.9105,82.8554,82.8921,3823.0
2019-08-13 15:30:00,90.31,90.34,90.29,90.31,9990.0,82.8921,82.9196,82.8737,82.8921,9990.0
2019-08-13 15:35:00,90.31,90.34,90.29,90.32,8008.0,82.8921,82.9196,82.8737,82.9013,8008.0
2019-08-13 15:40:00,90.31,90.33,90.25,90.31,15664.0,82.8921,82.9105,82.837,82.8921,15664.0
2019-08-13 15:45:00,90.32,90.32,90.25,90.31,16653.0,82.9013,82.9013,82.837,82.8921,16653.0
2019-08-13 15:50:00,90.31,90.41,90.26,90.4,29224.0,82.8921,82.9839,82.8462,82.9747,29224.0
2019-08-13 15:55:00,90.39,90.39,90.21,90.25,120459.0,82.9655,82.9655,82.8003,82.837,120459.0
2019-08-14 09:30:00,89.82,90.09,89.5,90.09,29135.0,82.4423,82.6902,82.1486,82.6902,29135.0
2019-08-14 09:35:00,90.09,90.2,89.98,90.05,6992.0,82.6902,82.7911,82.5892,82.6534,6992.0
2019-08-14 09:40:00,90.0,90.0,89.83,89.83,5479.0,82.6076,82.6076,82.4515,82.4515,5479.0
2019-08-14 09:45:00,89.86,89.99,89.82,89.99,7816.0,82.4791,82.5984,82.4423,82.5984,7816.0
2019-08-14 09:50:00,89.93,90.05,89.89,90.0,6453.0,82.5433,82.6534,82.5066,82.6076,6453.0
2019-08-14 09:55:00,89.99,90.08,89.92,90.08,1901.0,82.5984,82.681,82.5341,82.681,1901.0
2019-08-14 10:00:00,90.0,90.0,89.88,89.94,8942.0,82.6076,82.6076,82.4974,82.5525,8942.0
2019-08-14 10:05:00,89.93,90.11,89.91,90.1,6190.0,82.5433,82.7085,82.5249,82.6993,6190.0
2019-08-14 10:10:00,90.09,90.09,89.91,89.91,4939.0,82.6902,82.6902,82.5249,82.5249,4939.0
2019-08-14 10:15:00,89.96,90.03,89.9,89.92,4015.0,82.5708,82.6351,82.5158,82.5341,4015.0
2019-08-14 10:20:00,89.92,89.95,89.88,89.92,6825.0,82.5341,82.5617,82.4974,82.5341,6825.0
2019-08-14 10:25:00,89.91,89.97,89.91,89.95,2500.0,82.5249,82.58,82.5249,82.5617,2500.0
2019-08-14 10:30:00,89.93,89.93,89.84,89.87,4735.0,82.5433,82.5433,82.4607,82.4882,4735.0
2019-08-14 10:35:00,89.82,89.83,89.62,89.62,5405.0,82.4423,82.4515,82.2588,82.2588,5405.0
2019-08-14 10:40:00,89.6,89.62,89.54,89.62,5120.0,82.2404,82.2588,82.1853,82.2588,5120.0
2019-08-14 10:45:00,89.6,89.61,89.52,89.53,6606.0,82.2404,82.2496,82.167,82.1762,6606.0
2019-08-14 10:50:00,89.53,89.6,89.53,89.59,6582.0,82.1762,82.2404,82.1762,82.2312,6582.0
2019-08-14 10:55:00,89.59,89.62,89.54,89.55,21362.0,82.2312,82.2588,82.1853,82.1945,21362.0
2019-08-14 11:00:00,89.56,89.57,89.43,89.5,5010.0,82.2037,82.2129,82.0844,82.1486,5010.0
2019-08-14 11:05:00,89.5,89.67,89.48,89.57,8308.0,82.1486,82.3047,82.1303,82.2129,8308.0
2019-08-14 11:10:00,89.55,89.57,89.51,89.51,6974.0,82.1945,82.2129,82.1578,82.1578,6974.0
2019-08-14 11:15:00,89.51,89.53,89.37,89.42,12879.0,82.1578,82.1762,82.0293,82.0752,12879.0
2019-08-14 11:20:00,89.42,89.51,89.39,89.43,5596.0,82.0752,82.1578,82.0477,82.0844,5596.0
2019-08-14 11:25:00,89.48,89.48,89.39,89.4,4328.0,82.1303,82.1303,82.0477,82.0568,4328.0
2019-08-14 11:30:00,89.39,89.52,89.39,89.49,3679.0,82.0477,82.167,82.0477,82.1394,3679.0
2019-08-14 11:35:00,89.48,89.48,89.36,89.42,6542.0,82.1303,82.1303,82.0201,82.0752,6542.0
2019-08-14 11:40:00,89.44,89.45,89.39,89.39,2314.0,82.0936,82.1027,82.0477,82.0477,2314.0
2019-08-14 11:45:00,89.38,89.38,89.29,89.33,2900.0,82.0385,82.0385,81.9559,81.9926,2900.0
2019-08-14 11:50:00,89.37,89.41,89.3,89.35,3738.0,82.0293,82.066,81.9651,82.0109,3738.0
2019-08-14 11:55:00,89.35,89.41,89.29,89.38,2700.0,82.0109,82.066,81.9559,82.0385,2700.0
2019-08-14 12:00:00,89.24,89.24,89.16,89.2,9407.0,81.91,81.91,81.8366,81.8733,9407.0
2019-08-14 12:05:00,89.21,89.31,89.19,89.29,10302.0,81.8824,81.9742,81.8641,81.9559,10302.0
2019-08-14 12:10:00,89.31,89.43,89.26,89.34,20570.0,81.9742,82.0844,81.9283,82.0018,20570.0
2019-08-14 12:15:00,89.35,89.52,89.3,89.51,53359.0,82.0109,82.167,81.9651,82.1578,53359.0
2019-08-14 12:20:00,89.51,89.53,89.34,89.41,11963.0,82.1578,82.1762,82.0018,82.066,11963.0
2019-08-14 12:25:00,89.36,89.36,89.26,89.31,4002.0,82.0201,82.0201,81.9283,81.9742,4002.0
2019-08-14 12:30:00,89.36,89.4,89.33,89.35,2930.0,82.0201,82.0568,81.9926,82.0109,2930.0
2019-08-14 12:35:00,89.34,89.4,89.34,89.38,3071.0,82.0018,82.0568,82.0018,82.0385,3071.0
2019-08-14 12:40:00,89.37,89.37,89.24,89.28,30814.0,82.0293,82.0293,81.91,81.9467,30814.0
2019-08-14 12:45:00,89.28,89.34,89.21,89.22,11551.0,81.9467,82.0018,81.8824,81.8916,11551.0
2019-08-14 12:50:00,89.2,89.2,89.08,89.09,8371.0,81.8733,81.8733,81.7631,81.7723,8371.0
2019-08-14 12:55:00,89.04,89.07,88.96,89.01,11592.0,81.7264,81.7539,81.653,81.6989,11592.0
2019-08-14 13:00:00,89.0,89.0,88.86,88.95,8292.0,81.6897,81.6897,81.5612,81.6438,8292.0
2019-08-14 13:05:00,88.95,88.98,88.91,88.94,4233.0,81.6438,81.6713,81.6071,81.6346,4233.0
2019-08-14 13:10:00,88.97,89.01,88.95,88.98,8742.0,81.6622,81.6989,81.6438,81.6713,8742.0
2019-08-14 13:15:00,88.96,89.01,88.91,88.96,7828.0,81.653,81.6989,81.6071,81.653,7828.0
2019-08-14 13:20:00,88.96,89.16,88.95,89.16,6771.0,81.653,81.8366,81.6438,81.8366,6771.0
2019-08-14 13:25:00,89.15,89.31,89.08,89.2,15253.0,81.8274,81.9742,81.7631,81.8733,15253.0
2019-08-14 13:30:00,89.21,89.24,89.18,89.22,2850.0,81.8824,81.91,81.8549,81.8916,2850.0
2019-08-14 13:35:00,89.25,89.26,89.2,89.21,5022.0,81.9192,81.9283,81.8733,81.8824,5022.0
2019-08-14 13:40:00,89.2,89.24,89.16,89.18,4700.0,81.8733,81.91,81.8366,81.8549,4700.0
2019-08-14 13:45:00,89.18,89.2,89.12,89.15,7906.0,81.8549,81.8733,81.7998,81.8274,7906.0
2019-08-14 13:50:00,89.17,89.68,89.16,89.38,96964.0,81.8457,82.3138,81.8366,82.0385,96964.0
2019-08-14 13:55:00,89.4,89.4,89.25,89.31,4732.0,82.0568,82.0568,81.9192,81.9742,4732.0
2019-08-14 14:00:00,89.3,89.32,89.16,89.16,5543.0,81.9651,81.9834,81.8366,81.8366,5543.0
2019-08-14 14:05:00,89.16,89.23,89.09,89.23,4233.0,81.8366,81.9008,81.7723,81.9008,4233.0
2019-08-14 14:10:00,89.24,89.32,89.23,89.26,3500.0,81.91,81.9834,81.9008,81.9283,3500.0
2019-08-14 14:15:00,89.27,89.32,89.25,89.32,3266.0,81.9375,81.9834,81.9192,81.9834,3266.0
2019-08-14 14:20:00,89.3,89.3,89.2,89.2,3257.0,81.9651,81.9651,81.8733,81.8733,3257.0
2019-08-14 14:25:00,89.2,89.25,89.18,89.18,2876.0,81.8733,81.9192,81.8549,81.8549,2876.0
2019-08-14 14:30:00,89.19,89.24,89.07,89.07,8323.0,81.8641,81.91,81.7539,81.7539,8323.0
2019-08-14 14:35:00,89.07,89.11,89.03,89.05,7740.0,81.7539,81.7907,81.7172,81.7356,7740.0
2019-08-14 14:40:00,89.03,89.05,88.92,88.96,8697.0,81.7172,81.7356,81.6163,81.653,8697.0
2019-08-14 14:45:00,89.0,89.04,88.93,89.0,5035.0,81.6897,81.7264,81.6254,81.6897,5035.0
2019-08-14 14:50:00,89.01,89.15,88.97,89.14,4168.0,81.6989,81.8274,81.6622,81.8182,4168.0
2019-08-14 14:55:00,89.11,89.15,89.06,89.06,7923.0,81.7907,81.8274,81.7448,81.7448,7923.0
2019-08-14 15:00:00,89.06,89.33,89.04,89.27,11552.0,81.7448,81.9926,81.7264,81.9375,11552.0
2019-08-14 15:05:00,89.29,89.32,89.21,89.3,7643.0,81.9559,81.9834,81.8824,81.9651,7643.0
2019-08-14 15:10:00,89.3,89.35,89.29,89.3,13324.0,81.9651,82.0109,81.9559,81.9651,13324.0
2019-08-14 15:15:00,89.3,89.31,89.17,89.17,39596.0,81.9651,81.9742,81.8457,81.8457,39596.0
2019-08-14 15:20:00,89.16,89.17,88.88,88.88,10967.0,81.8366,81.8457,81.5796,81.5796,10967.0
2019-08-14 15:25:00,88.88,89.25,88.88,89.06,11296.0,81.5796,81.9192,81.5796,81.7448,11296.0
2019-08-14 15:30:00,89.01,89.02,88.86,88.98,9651.0,81.6989,81.7081,81.5612,81.6713,9651.0
2019-08-14 15:35:00,88.97,89.01,88.88,88.97,13831.0,81.6622,81.6989,81.5796,81.6622,13831.0
2019-08-14 15:40:00,88.96,89.0,88.8,88.91,13580.0,81.653,81.6897,81.5061,81.6071,13580.0
2019-08-14 15:45:00,88.9,89.08,88.87,88.93,15091.0,81.5979,81.7631,81.5704,81.6254,15091.0
2019-08-14 15:50:00,88.92,89.03,88.87,89.02,25648.0,81.6163,81.7172,81.5704,81.7081,25648.0
2019-08-14 15:55:00,89.01,89.01,88.66,88.68,83189.0,81.6989,81.6989,81.3776,81.396,83189.0
2019-08-15 09:30:00,88.85,88.89,88.69,88.8,7591.0,81.552,81.5887,81.4052,81.5061,7591.0
2019-08-15 09:35:00,88.86,89.07,88.78,88.93,3580.0,81.5612,81.7539,81.4878,81.6254,3580.0
2019-08-15 09:40:00,88.95,89.18,88.87,89.16,6351.0,81.6438,81.8549,81.5704,81.8366,6351.0
2019-08-15 09:45:00,89.11,89.27,89.11,89.19,5097.0,81.7907,81.9375,81.7907,81.8641,5097.0
2019-08-15 09:50:00,89.2,89.28,89.1,89.28,2711.0,81.8733,81.9467,81.7815,81.9467,2711.0
2019-08-15 09:55:00,89.24,89.31,89.19,89.21,5253.0,81.91,81.9742,81.8641,81.8824,5253.0
2019-08-15 10:00:00,89.21,89.34,89.18,89.31,8321.0,81.8824,82.0018,81.8549,81.9742,8321.0
2019-08-15 10:05:00,89.27,89.43,89.22,89.38,8228.0,81.9375,82.0844,81.8916,82.0385,8228.0
2019-08-15 10:10:00,89.38,89.4,89.33,89.34,9969.0,82.0385,82.0568,81.9926,82.0018,9969.0
2019-08-15 10:15:00,89.34,89.39,89.27,89.34,4336.0,82.0018,82.0477,81.9375,82.0018,4336.0
2019-08-15 10:20:00,89.34,89.35,89.21,89.31,5613.0,82.0018,82.0109,81.8824,81.9742,5613.0
2019-08-15 10:25:00,89.29,89.36,89.18,89.18,2433.0,81.9559,82.0201,81.8549,81.8549,2433.0
2019-08-15 10:30:00,89.16,89.26,89.11,89.25,6925.0,81.8366,81.9283,81.7907,81.9192,6925.0
2019-08-15 10:35:00,89.25,89.32,89.2,89.23,7206.0,81.9192,81.9834,81.8733,81.9008,7206.0
2019-08-15 10:40:00,89.21,89.3,89.19,89.3,4235.0,81.8824,81.9651,81.8641,81.9651,4235.0
2019-08-15 10:45:00,89.34,89.35,89.29,89.34,4207.0,82.0018,82.0109,81.9559,82.0018,4207.0
2019-08-15 10:50:00,89.31,89.44,89.3,89.4,4785.0,81.9742,82.0936,81.9651,82.0568,4785.0
2019-08-15 10:55:00,89.37,89.37,89.29,89.29,3807.0,82.0293,82.0293,81.9559,81.9559,3807.0
2019-08-15 11:00:00,89.24,89.28,89.2,89.2,3671.0,81.91,81.9467,81.8733,81.8733,3671.0
2019-08-15 11:05:00,89.21,89.21,89.1,89.14,3113.0,81.8824,81.8824,81.7815,81.8182,3113.0
2019-08-15 11:10:00,89.15,89.24,89.15,89.2,4603.0,81.8274,81.91,81.8274,81.8733,4603.0
2019-08-15 11:15:00,89.2,89.22,89.15,89.2,2600.0,81.8733,81.8916,81.8274,81.8733,2600.0
2019-08-15 11:20:00,89.17,89.2,89.1,89.17,7008.0,81.8457,81.8733,81.7815,81.8457,7008.0
2019-08-15 11:25:00,89.18,89.2,89.14,89.16,6222.0,81.8549,81.8733,81.8182,81.8366,6222.0
2019-08-15 11:30:00,89.18,89.21,89.16,89.19,4915.0,81.8549,81.8824,81.8366,81.8641,4915.0
2019-08-15 11:35:00,89.2,89.28,89.19,89.27,10596.0,81.8733,81.9467,81.8641,81.9375,10596.0
2019-08-15 11:40:00,89.27,89.3,89.2,89.24,7781.0,81.9375,81.9651,81.8733,81.91,7781.0
2019-08-15 11:45:00,89.25,89.28,89.16,89.16,6554.0,81.9192,81.9467,81.8366,81.8366,6554.0
2019-08-15 11:50:00,89.16,89.2,89.12,89.15,5078.0,81.8366,81.8733,81.7998,81.8274,5078.0
2019-08-15 11:55:00,89.16,89.25,89.15,89.2,7795.0,81.8366,81.9192,81.8274,81.8733,7795.0
2019-08-15 12:00:00,89.21,89.21,89.17,89.2,3904.0,81.8824,81.8824,81.8457,81.8733,3904.0
2019-08-15 12:05:00,89.21,89.25,89.19,89.2,4479.0,81.8824,81.9192,81.8641,81.8733,4479.0
2019-08-15 12:10:00,89.19,89.24,89.19,89.22,6197.0,81.8641,81.91,81.8641,81.8916,6197.0
2019-08-15 12:15:00,89.19,89.33,89.19,89.33,7300.0,81.8641,81.9926,81.8641,81.9926,7300.0
2019-08-15 12:20:00,89.33,89.34,89.22,89.25,3713.0,81.9926,82.0018,81.8916,81.9192,3713.0
2019-08-15 12:25:00,89.25,89.26,89.19,89.19,3700.0,81.9192,81.9283,81.8641,81.8641,3700.0
2019-08-15 12:30:00,89.19,89.24,89.16,89.2,6444.0,81.8641,81.91,81.8366,81.8733,6444.0
2019-08-15 12:35:00,89.2,89.24,89.11,89.14,2863.0,81.8733,81.91,81.7907,81.8182,2863.0
2019-08-15 12:40:00,89.13,89.18,89.12,89.16,1181.0,81.809,81.8549,81.7998,81.8366,1181.0
2019-08-15 12:45:00,89.16,89.28,89.15,89.28,19506.0,81.8366,81.9467,81.8274,81.9467,19506.0
2019-08-15 12:50:00,89.28,89.33,89.23,89.24,4003.0,81.9467,81.9926,81.9008,81.91,4003.0
2019-08-15 12:55:00,89.26,89.3,89.23,89.3,4634.0,81.9283,81.9651,81.9008,81.9651,4634.0
2019-08-15 13:00:00,89.29,89.37,89.29,89.34,4108.0,81.9559,82.0293,81.9559,82.0018,4108.0
2019-08-15 13:05:00,89.35,89.42,89.33,89.41,2799.0,82.0109,82.0752,81.9926,82.066,2799.0
2019-08-15 13:10:00,89.4,89.42,89.36,89.38,7183.0,82.0568,82.0752,82.0201,82.0385,7183.0
2019-08-15 13:15:00,89.36,89.43,89.36,89.41,3391.0,82.0201,82.0844,82.0201,82.066,3391.0
2019-08-15 13:20:00,89.4,89.41,89.34,89.35,3311.0,82.0568,82.066,82.0018,82.0109,3311.0
2019-08-15 13:25:00,89.35,89.35,89.29,89.3,13260.0,82.0109,82.0109,81.9559,81.9651,13260.0
2019-08-15 13:30:00,89.28,89.31,89.27,89.31,5322.0,81.9467,81.9742,81.9375,81.9742,5322.0
2019-08-15 13:35:00,89.3,89.3,89.17,89.21,7142.0,81.9651,81.9651,81.8457,81.8824,7142.0
2019-08-15 13:40:00,89.23,89.25,89.14,89.15,3826.0,81.9008,81.9192,81.8182,81.8274,3826.0
2019-08-15 13:45:00,89.13,89.16,89.06,89.08,10065.0,81.809,81.8366,81.7448,81.7631,10065.0
2019-08-15 13:50:00,89.11,89.11,88.93,88.98,8708.0,81.7907,81.7907,81.6254,81.6713,8708.0
2019-08-15 13:55:00,89.01,89.1,88.98,89.07,5874.0,81.6989,81.7815,81.6713,81.7539,5874.0
2019-08-15 14:00:00,89.01,89.14,89.01,89.11,3807.0,81.6989,81.8182,81.6989,81.7907,3807.0
2019-08-15 14:05:00,89.08,89.27,89.08,89.27,2901.0,81.7631,81.9375,81.7631,81.9375,2901.0
2019-08-15 14:10:00,89.28,89.39,89.25,89.29,49372.0,81.9467,82.0477,81.9192,81.9559,49372.0
2019-08-15 14:15:00,89.31,89.33,89.24,89.31,22366.0,81.9742,81.9926,81.91,81.9742,22366.0
2019-08-15 14:20:00,89.31,89.59,89.31,89.59,3146.0,81.9742,82.2312,81.9742,82.2312,3146.0
2019-08-15 14:25:00,89.59,89.73,89.58,89.7,2104.0,82.2312,82.3597,82.2221,82.3322,2104.0
2019-08-15 14:30:00,89.7,89.7,89.53,89.56,6256.0,82.3322,82.3322,82.1762,82.2037,6256.0
2019-08-15 14:35:00,89.53,89.55,89.49,89.52,2804.0,82.1762,82.1945,82.1394,82.167,2804.0
2019-08-15 14:40:00,89.5,89.62,89.49,89.57,4899.0,82.1486,82.2588,82.1394,82.2129,4899.0
2019-08-15 14:45:00,89.54,89.62,89.54,89.54,1824.0,82.1853,82.2588,82.1853,82.1853,1824.0
2019-08-15 14:50:00,89.55,89.59,89.48,89.56,6192.0,82.1945,82.2312,82.1303,82.2037,6192.0
2019-08-15 14:55:00,89.54,89.66,89.54,89.64,2400.0,82.1853,82.2955,82.1853,82.2771,2400.0
2019-08-15 15:00:00,89.65,89.74,89.6,89.64,6812.0,82.2863,82.3689,82.2404,82.2771,6812.0
2019-08-15 15:05:00,89.67,89.74,89.66,89.72,6604.0,82.3047,82.3689,82.2955,82.3506,6604.0
2019-08-15 15:10:00,89.73,89.73,89.68,89.7,2470.0,82.3597,82.3597,82.3138,82.3322,2470.0
2019-08-15 15:15:00,89.68,89.69,89.61,89.62,3326.0,82.3138,82.323,82.2496,82.2588,3326.0
2019-08-15 15:20:00,89.64,89.66,89.58,89.58,2400.0,82.2771,82.2955,82.2221,82.2221,2400.0
2019-08-15 15:25:00,89.57,89.6,89.56,89.56,8072.0,82.2129,82.2404,82.2037,82.2037,8072.0
2019-08-15 15:30:00,89.56,89.63,89.55,89.57,10927.0,82.2037,82.2679,82.1945,82.2129,10927.0
2019-08-15 15:35:00,89.57,89.63,89.55,89.59,8172.0,82.2129,82.2679,82.1945,82.2312,8172.0
2019-08-15 15:40:00,89.6,89.74,89.57,89.7,13612.0,82.2404,82.3689,82.2129,82.3322,13612.0
2019-08-15 15:45:00,89.71,89.74,89.66,89.7,11357.0,82.3414,82.3689,82.2955,82.3322,11357.0
2019-08-15 15:50:00,89.72,89.79,89.67,89.73,30715.0,82.3506,82.4148,82.3047,82.3597,30715.0
2019-08-15 15:55:00,89.72,89.75,89.52,89.55,52156.0,82.3506,82.3781,82.167,82.1945,52156.0
2019-08-16 09:30:00,89.76,90.02,89.76,89.84,44550.0,82.3873,82.6259,82.3873,82.4607,44550.0
2019-08-16 09:35:00,89.99,89.99,89.7,89.77,3629.0,82.5984,82.5984,82.3322,82.3964,3629.0
2019-08-16 09:40:00,89.81,89.84,89.51,89.53,6031.0,82.4332,82.4607,82.1578,82.1762,6031.0
2019-08-16 09:45:00,89.58,89.66,89.58,89.63,1600.0,82.2221,82.2955,82.2221,82.2679,1600.0
2019-08-16 09:50:00,89.68,89.83,89.68,89.78,3577.0,82.3138,82.4515,82.3138,82.4056,3577.0
2019-08-16 09:55:00,89.76,89.9,89.76,89.9,24608.0,82.3873,82.5158,82.3873,82.5158,24608.0
2019-08-16 10:00:00,89.9,90.11,89.9,90.11,5015.0,82.5158,82.7085,82.5158,82.7085,5015.0
2019-08-16 10:05:00,90.13,90.17,90.01,90.07,7523.0,82.7269,82.7636,82.6167,82.6718,7523.0
2019-08-16 10:10:00,90.1,90.1,89.88,89.99,7372.0,82.6993,82.6993,82.4974,82.5984,7372.0
2019-08-16 10:15:00,90.01,90.01,89.97,90.0,1981.0,82.6167,82.6167,82.58,82.6076,1981.0
2019-08-16 10:20:00,89.95,90.2,89.94,90.02,3431.0,82.5617,82.7911,82.5525,82.6259,3431.0
2019-08-16 10:25:00,90.08,90.14,89.98,90.07,3738.0,82.681,82.7361,82.5892,82.6718,3738.0
2019-08-16 10:30:00,90.1,90.13,90.05,90.07,2641.0,82.6993,82.7269,82.6534,82.6718,2641.0
2019-08-16 10:35:00,90.03,90.03,89.99,89.99,1301.0,82.6351,82.6351,82.5984,82.5984,1301.0
2019-08-16 10:40:00,89.99,90.05,89.99,90.05,1471.0,82.5984,82.6534,82.5984,82.6534,1471.0
2019-08-16 10:45:00,90.03,90.11,89.99,90.08,4569.0,82.6351,82.7085,82.5984,82.681,4569.0
2019-08-16 10:50:00,90.09,90.14,90.07,90.1,2368.0,82.6902,82.7361,82.6718,82.6993,2368.0
2019-08-16 10:55:00,90.13,90.29,90.11,90.29,3628.0,82.7269,82.8737,82.7085,82.8737,3628.0
2019-08-16 11:00:00,90.27,90.29,90.22,90.23,7546.0,82.8554,82.8737,82.8095,82.8187,7546.0
2019-08-16 11:05:00,90.2,90.29,90.19,90.23,3883.0,82.7911,82.8737,82.7819,82.8187,3883.0
2019-08-16 11:10:00,90.25,90.31,90.16,90.17,2262.0,82.837,82.8921,82.7544,82.7636,2262.0
2019-08-16 11:15:00,90.22,90.24,90.13,90.16,2488.0,82.8095,82.8278,82.7269,82.7544,2488.0
2019-08-16 11:20:00,90.14,90.14,90.08,90.09,10669.0,82.7361,82.7361,82.681,82.6902,10669.0
2019-08-16 11:25:00,90.09,90.11,90.02,90.02,2189.0,82.6902,82.7085,82.6259,82.6259,2189.0
2019-08-16 11:30:00,90.01,90.05,89.98,90.05,2288.0,82.6167,82.6534,82.5892,82.6534,2288.0
2019-08-16 11:35:00,90.08,90.13,90.03,90.03,1456.0,82.681,82.7269,82.6351,82.6351,1456.0
2019-08-16 11:40:00,90.02,90.06,90.01,90.04,2899.0,82.6259,82.6626,82.6167,82.6443,2899.0
2019-08-16 11:45:00,90.06,90.1,90.02,90.08,2908.0,82.6626,82.6993,82.6259,82.681,2908.0
2019-08-16 11:50:00,90.08,90.13,90.08,90.11,1776.0,82.681,82.7269,82.681,82.7085,1776.0
2019-08-16 11:55:00,90.11,90.14,90.09,90.09,3247.0,82.7085,82.7361,82.6902,82.6902,3247.0
2019-08-16 12:00:00,90.08,90.14,90.06,90.07,2765.0,82.681,82.7361,82.6626,82.6718,2765.0
2019-08-16 12:05:00,90.08,90.1,90.06,90.06,1440.0,82.681,82.6993,82.6626,82.6626,1440.0
2019-08-16 12:10:00,90.04,90.04,90.01,90.01,1200.0,82.6443,82.6443,82.6167,82.6167,1200.0
2019-08-16 12:15:00,89.98,90.0,89.88,89.97,3255.0,82.5892,82.6076,82.4974,82.58,3255.0
2019-08-16 12:20:00,89.97,90.0,89.95,89.95,2128.0,82.58,82.6076,82.5617,82.5617,2128.0
2019-08-16 12:25:00,90.02,90.06,90.01,90.06,1500.0,82.6259,82.6626,82.6167,82.6626,1500.0
2019-08-16 12:30:00,90.06,90.06,90.03,90.04,1670.0,82.6626,82.6626,82.6351,82.6443,1670.0
2019-08-16 12:35:00,90.05,90.1,90.04,90.06,1600.0,82.6534,82.6993,82.6443,82.6626,1600.0
2019-08-16 12:40:00,90.07,90.07,90.03,90.06,2333.0,82.6718,82.6718,82.6351,82.6626,2333.0
2019-08-16 12:45:00,90.08,90.09,90.02,90.02,3800.0,82.681,82.6902,82.6259,82.6259,3800.0
2019-08-16 12:50:00,90.05,90.08,90.05,90.07,2030.0,82.6534,82.681,82.6534,82.6718,2030.0
2019-08-16 12:55:00,90.08,90.13,90.08,90.1,3850.0,82.681,82.7269,82.681,82.6993,3850.0
2019-08-16 13:00:00,90.12,90.12,90.09,90.11,1600.0,82.7177,82.7177,82.6902,82.7085,1600.0
2019-08-16 13:05:00,90.11,90.13,90.08,90.13,1724.0,82.7085,82.7269,82.681,82.7269,1724.0
2019-08-16 13:10:00,90.12,90.18,90.12,90.17,1643.0,82.7177,82.7728,82.7177,82.7636,1643.0
2019-08-16 13:15:00,90.18,90.26,90.17,90.23,2054.0,82.7728,82.8462,82.7636,82.8187,2054.0
2019-08-16 13:20:00,90.24,90.25,90.22,90.25,729.0,82.8278,82.837,82.8095,82.837,729.0
2019-08-16 13:25:00,90.25,90.26,90.18,90.2,3223.0,82.837,82.8462,82.7728,82.7911,3223.0
2019-08-16 13:30:00,90.21,90.22,90.18,90.2,3519.0,82.8003,82.8095,82.7728,82.7911,3519.0
2019-08-16 13:35:00,90.19,90.21,90.15,90.15,1000.0,82.7819,82.8003,82.7452,82.7452,1000.0
2019-08-16 13:40:00,90.14,90.18,90.14,90.15,3454.0,82.7361,82.7728,82.7361,82.7452,3454.0
2019-08-16 13:45:00,90.13,90.15,90.11,90.13,1864.0,82.7269,82.7452,82.7085,82.7269,1864.0
2019-08-16 13:50:00,90.16,90.18,90.16,90.17,901.0,82.7544,82.7728,82.7544,82.7636,901.0
2019-08-16 13:55:00,90.2,90.24,90.18,90.18,9307.0,82.7911,82.8278,82.7728,82.7728,9307.0
2019-08-16 14:00:00,90.2,90.2,90.13,90.13,3185.0,82.7911,82.7911,82.7269,82.7269,3185.0
2019-08-16 14:05:00,90.14,90.16,90.13,90.14,3171.0,82.7361,82.7544,82.7269,82.7361,3171.0
2019-08-16 14:10:00,90.11,90.12,90.07,90.1,2270.0,82.7085,82.7177,82.6718,82.6993,2270.0
2019-08-16 14:15:00,90.09,90.11,90.07,90.07,1919.0,82.6902,82.7085,82.6718,82.6718,1919.0
2019-08-16 14:20:00,90.09,90.1,90.0,90.01,9152.0,82.6902,82.6993,82.6076,82.6167,9152.0
2019-08-16 14:25:00,90.0,90.01,89.96,89.97,4978.0,82.6076,82.6167,82.5708,82.58,4978.0
2019-08-16 14:30:00,89.96,90.04,89.96,90.04,3381.0,82.5708,82.6443,82.5708,82.6443,3381.0
2019-08-16 14:35:00,90.1,90.1,89.98,89.98,2658.0,82.6993,82.6993,82.5892,82.5892,2658.0
2019-08-16 14:40:00,89.99,90.01,89.87,89.91,12236.0,82.5984,82.6167,82.4882,82.5249,12236.0
2019-08-16 14:45:00,89.92,89.96,89.91,89.96,2555.0,82.5341,82.5708,82.5249,82.5708,2555.0
2019-08-16 14:50:00,89.96,89.97,89.94,89.95,5408.0,82.5708,82.58,82.5525,82.5617,5408.0
2019-08-16 14:55:00,89.96,90.02,89.96,90.01,3227.0,82.5708,82.6259,82.5708,82.6167,3227.0
2019-08-16 15:00:00,90.0,90.03,89.95,90.02,2797.0,82.6076,82.6351,82.5617,82.6259,2797.0
2019-08-16 15:05:00,90.03,90.07,90.02,90.03,4666.0,82.6351,82.6718,82.6259,82.6351,4666.0
2019-08-16 15:10:00,90.03,90.03,89.99,90.03,3141.0,82.6351,82.6351,82.5984,82.6351,3141.0
2019-08-16 15:15:00,90.03,90.03,89.96,89.98,8445.0,82.6351,82.6351,82.5708,82.5892,8445.0
2019-08-16 15:20:00,89.99,89.99,89.91,89.91,7184.0,82.5984,82.5984,82.5249,82.5249,7184.0
2019-08-16 15:25:00,89.92,89.94,89.9,89.93,5770.0,82.5341,82.5525,82.5158,82.5433,5770.0
2019-08-16 15:30:00,89.92,89.92,89.88,89.9,7273.0,82.5341,82.5341,82.4974,82.5158,7273.0
2019-08-16 15:35:00,89.9,89.91,89.82,89.89,14762.0,82.5158,82.5249,82.4423,82.5066,14762.0
2019-08-16 15:40:00,89.89,90.02,89.88,90.01,17259.0,82.5066,82.6259,82.4974,82.6167,17259.0
2019-08-16 15:45:00,90.02,90.04,89.95,90.03,20709.0,82.6259,82.6443,82.5617,82.6351,20709.0
2019-08-16 15:50:00,90.02,90.15,90.0,90.07,28082.0,82.6259,82.7452,82.6076,82.6718,28082.0
2019-08-16 15:55:00,90.07,90.1,89.91,89.91,127079.0,82.6718,82.6993,82.5249,82.5249,127079.0
2019-08-19 09:30:00,90.37,90.6,90.3,90.53,22478.0,82.9472,83.1583,82.8829,83.094,22478.0
2019-08-19 09:35:00,90.58,90.58,90.3,90.3,5363.0,83.1399,83.1399,82.8829,82.8829,5363.0
2019-08-19 09:40:00,90.23,90.23,90.01,90.01,800.0,82.8187,82.8187,82.6167,82.6167,800.0
2019-08-19 09:45:00,89.96,90.25,89.95,90.19,4418.0,82.5708,82.837,82.5617,82.7819,4418.0
2019-08-19 09:50:00,90.21,90.33,90.21,90.28,1290.0,82.8003,82.9105,82.8003,82.8646,1290.0
2019-08-19 09:55:00,90.23,90.41,90.23,90.41,2715.0,82.8187,82.9839,82.8187,82.9839,2715.0
2019-08-19 10:00:00,90.41,90.44,90.35,90.44,7182.0,82.9839,83.0114,82.9288,83.0114,7182.0
2019-08-19 10:05:00,90.44,90.44,90.34,90.35,2595.0,83.0114,83.0114,82.9196,82.9288,2595.0
2019-08-19 10:10:00,90.37,90.37,90.3,90.34,5253.0,82.9472,82.9472,82.8829,82.9196,5253.0
2019-08-19 10:15:00,90.34,90.37,90.29,90.3,2311.0,82.9196,82.9472,82.8737,82.8829,2311.0
2019-08-19 10:20:00,90.32,90.34,90.3,90.31,1328.0,82.9013,82.9196,82.8829,82.8921,1328.0
2019-08-19 10:25:00,90.31,90.36,90.29,90.33,2823.0,82.8921,82.938,82.8737,82.9105,2823.0
2019-08-19 10:30:00,90.33,90.34,90.24,90.28,6805.0,82.9105,82.9196,82.8278,82.8646,6805.0
2019-08-19 10:35:00,90.25,90.33,90.25,90.29,3280.0,82.837,82.9105,82.837,82.8737,3280.0
2019-08-19 10:40:00,90.31,90.35,90.29,90.34,6662.0,82.8921,82.9288,82.8737,82.9196,6662.0
2019-08-19 10:45:00,90.34,90.36,90.21,90.29,16991.0,82.9196,82.938,82.8003,82.8737,16991.0
2019-08-19 10:50:00,90.29,90.29,90.24,90.24,2339.0,82.8737,82.8737,82.8278,82.8278,2339.0
2019-08-19 10:55:00,90.27,90.36,90.24,90.27,12646.0,82.8554,82.938,82.8278,82.8554,12646.0
2019-08-19 11:00:00,90.3,90.36,90.26,90.33,20128.0,82.8829,82.938,82.8462,82.9105,20128.0
2019-08-19 11:05:00,90.33,90.35,90.28,90.3,6933.0,82.9105,82.9288,82.8646,82.8829,6933.0
2019-08-19 11:10:00,90.3,90.33,90.18,90.27,26424.0,82.8829,82.9105,82.7728,82.8554,26424.0
2019-08-19 11:15:00,90.29,90.31,90.21,90.27,27791.0,82.8737,82.8921,82.8003,82.8554,27791.0
2019-08-19 11:20:00,90.26,90.35,90.23,90.29,16304.0,82.8462,82.9288,82.8187,82.8737,16304.0
2019-08-19 11:25:00,90.29,90.36,90.27,90.27,12684.0,82.8737,82.938,82.8554,82.8554,12684.0
2019-08-19 11:30:00,90.28,90.32,90.23,90.24,11173.0,82.8646,82.9013,82.8187,82.8278,11173.0
2019-08-19 11:35:00,90.25,90.25,90.2,90.21,2625.0,82.837,82.837,82.7911,82.8003,2625.0
2019-08-19 11:40:00,90.21,90.26,90.16,90.23,2938.0,82.8003,82.8462,82.7544,82.8187,2938.0
2019-08-19 11:45:00,90.22,90.27,90.21,90.27,3866.0,82.8095,82.8554,82.8003,82.8554,3866.0
2019-08-19 11:50:00,90.28,90.28,90.2,90.22,3091.0,82.8646,82.8646,82.7911,82.8095,3091.0
2019-08-19 11:55:00,90.23,90.27,90.2,90.22,2286.0,82.8187,82.8554,82.7911,82.8095,2286.0
2019-08-19 12:00:00,90.22,90.22,90.15,90.2,1500.0,82.8095,82.8095,82.7452,82.7911,1500.0
2019-08-19 12:05:00,90.19,90.2,90.14,90.14,3824.0,82.7819,82.7911,82.7361,82.7361,3824.0
2019-08-19 12:10:00,90.13,90.16,90.13,90.15,2262.0,82.7269,82.7544,82.7269,82.7452,2262.0
2019-08-19 12:15:00,90.16,90.22,90.11,90.22,4029.0,82.7544,82.8095,82.7085,82.8095,4029.0
2019-08-19 12:20:00,90.22,90.28,90.2,90.25,6315.0,82.8095,82.8646,82.7911,82.837,6315.0
2019-08-19 12:25:00,90.26,90.27,90.19,90.23,4901.0,82.8462,82.8554,82.7819,82.8187,4901.0
2019-08-19 12:30:00,90.23,90.24,90.17,90.17,3153.0,82.8187,82.8278,82.7636,82.7636,3153.0
2019-08-19 12:35:00,90.19,90.23,90.19,90.23,3154.0,82.7819,82.8187,82.7819,82.8187,3154.0
2019-08-19 12:40:00,90.23,90.23,90.22,90.23,1800.0,82.8187,82.8187,82.8095,82.8187,1800.0
2019-08-19 12:45:00,90.23,90.32,90.23,90.29,5438.0,82.8187,82.9013,82.8187,82.8737,5438.0
2019-08-19 12:50:00,90.32,90.32,90.29,90.3,1107.0,82.9013,82.9013,82.8737,82.8829,1107.0
2019-08-19 12:55:00,90.29,90.36,90.28,90.3,2135.0,82.8737,82.938,82.8646,82.8829,2135.0
2019-08-19 13:00:00,90.31,90.34,90.3,90.34,2019.0,82.8921,82.9196,82.8829,82.9196,2019.0
2019-08-19 13:05:00,90.35,90.35,90.31,90.35,2000.0,82.9288,82.9288,82.8921,82.9288,2000.0
2019-08-19 13:10:00,90.35,90.36,90.33,90.35,3532.0,82.9288,82.938,82.9105,82.9288,3532.0
2019-08-19 13:15:00,90.37,90.44,90.35,90.44,4529.0,82.9472,83.0114,82.9288,83.0114,4529.0
2019-08-19 13:20:00,90.45,90.46,90.38,90.38,4667.0,83.0206,83.0298,82.9563,82.9563,4667.0
2019-08-19 13:25:00,90.37,90.41,90.36,90.36,6316.0,82.9472,82.9839,82.938,82.938,6316.0
2019-08-19 13:30:00,90.34,90.34,90.26,90.26,2686.0,82.9196,82.9196,82.8462,82.8462,2686.0
2019-08-19 13:35:00,90.27,90.29,90.24,90.27,2808.0,82.8554,82.8737,82.8278,82.8554,2808.0
2019-08-19 13:40:00,90.27,90.31,90.27,90.29,3734.0,82.8554,82.8921,82.8554,82.8737,3734.0
2019-08-19 13:45:00,90.3,90.3,90.2,90.25,13470.0,82.8829,82.8829,82.7911,82.837,13470.0
2019-08-19 13:50:00,90.24,90.28,90.24,90.25,2058.0,82.8278,82.8646,82.8278,82.837,2058.0
2019-08-19 13:55:00,90.24,90.24,90.18,90.21,3723.0,82.8278,82.8278,82.7728,82.8003,3723.0
2019-08-19 14:00:00,90.22,90.26,90.16,90.26,7110.0,82.8095,82.8462,82.7544,82.8462,7110.0
2019-08-19 14:05:00,90.24,90.24,90.2,90.22,2410.0,82.8278,82.8278,82.7911,82.8095,2410.0
2019-08-19 14:10:00,90.24,90.26,90.21,90.21,1483.0,82.8278,82.8462,82.8003,82.8003,1483.0
2019-08-19 14:15:00,90.2,90.24,90.14,90.16,5604.0,82.7911,82.8278,82.7361,82.7544,5604.0
2019-08-19 14:20:00,90.16,90.22,90.16,90.21,3900.0,82.7544,82.8095,82.7544,82.8003,3900.0
2019-08-19 14:25:00,90.22,90.25,90.18,90.25,3643.0,82.8095,82.837,82.7728,82.837,3643.0
2019-08-19 14:30:00,90.25,90.29,90.21,90.29,5770.0,82.837,82.8737,82.8003,82.8737,5770.0
2019-08-19 14:35:00,90.29,90.35,90.28,90.34,5412.0,82.8737,82.9288,82.8646,82.9196,5412.0
2019-08-19 14:40:00,90.34,90.39,90.34,90.38,3320.0,82.9196,82.9655,82.9196,82.9563,3320.0
2019-08-19 14:45:00,90.38,90.38,90.34,90.34,1101.0,82.9563,82.9563,82.9196,82.9196,1101.0
2019-08-19 14:50:00,90.35,90.41,90.35,90.41,3902.0,82.9288,82.9839,82.9288,82.9839,3902.0
2019-08-19 14:55:00,90.39,90.41,90.33,90.35,4469.0,82.9655,82.9839,82.9105,82.9288,4469.0
2019-08-19 15:00:00,90.35,90.37,90.29,90.35,3075.0,82.9288,82.9472,82.8737,82.9288,3075.0
2019-08-19 15:05:00,90.34,90.38,90.32,90.37,3746.0,82.9196,82.9563,82.9013,82.9472,3746.0
2019-08-19 15:10:00,90.36,90.36,90.28,90.35,7963.0,82.938,82.938,82.8646,82.9288,7963.0
2019-08-19 15:15:00,90.36,90.37,90.32,90.34,5998.0,82.938,82.9472,82.9013,82.9196,5998.0
2019-08-19 15:20:00,90.36,90.39,90.35,90.36,6081.0,82.938,82.9655,82.9288,82.938,6081.0
2019-08-19 15:25:00,90.35,90.41,90.35,90.4,5801.0,82.9288,82.9839,82.9288,82.9747,5801.0
2019-08-19 15:30:00,90.39,90.44,90.37,90.44,13104.0,82.9655,83.0114,82.9472,83.0114,13104.0
2019-08-19 15:35:00,90.45,90.51,90.45,90.49,10602.0,83.0206,83.0757,83.0206,83.0573,10602.0
2019-08-19 15:40:00,90.49,90.62,90.47,90.62,19036.0,83.0573,83.1766,83.039,83.1766,19036.0
2019-08-19 15:45:00,90.6,90.6,90.51,90.56,13816.0,83.1583,83.1583,83.0757,83.1216,13816.0
2019-08-19 15:50:00,90.55,90.59,90.5,90.54,22018.0,83.1124,83.1491,83.0665,83.1032,22018.0
2019-08-19 15:55:00,90.55,90.56,90.31,90.33,54103.0,83.1124,83.1216,82.8921,82.9105,54103.0
2019-08-20 09:30:00,90.15,90.5,90.0,90.21,16179.0,82.7452,83.0665,82.6076,82.8003,16179.0
2019-08-20 09:35:00,90.05,90.05,89.88,89.91,2532.0,82.6534,82.6534,82.4974,82.5249,2532.0
2019-08-20 09:40:00,89.84,89.84,89.61,89.62,3418.0,82.4607,82.4607,82.2496,82.2588,3418.0
2019-08-20 09:45:00,89.69,89.69,89.49,89.55,3129.0,82.323,82.323,82.1394,82.1945,3129.0
2019-08-20 09:50:00,89.56,89.67,89.52,89.52,13134.0,82.2037,82.3047,82.167,82.167,13134.0
2019-08-20 09:55:00,89.51,89.55,89.35,89.39,9034.0,82.1578,82.1945,82.0109,82.0477,9034.0
2019-08-20 10:00:00,89.42,89.52,89.36,89.44,5121.0,82.0752,82.167,82.0201,82.0936,5121.0
2019-08-20 10:05:00,89.46,89.53,89.36,89.36,6099.0,82.1119,82.1762,82.0201,82.0201,6099.0
2019-08-20 10:10:00,89.31,89.31,89.25,89.27,3352.0,81.9742,81.9742,81.9192,81.9375,3352.0
2019-08-20 10:15:00,89.27,89.3,89.23,89.26,4108.0,81.9375,81.9651,81.9008,81.9283,4108.0
2019-08-20 10:20:00,89.24,89.34,89.24,89.3,5463.0,81.91,82.0018,81.91,81.9651,5463.0
2019-08-20 10:25:00,89.31,89.37,89.27,89.37,3662.0,81.9742,82.0293,81.9375,82.0293,3662.0
2019-08-20 10:30:00,89.38,89.38,89.32,89.32,2925.0,82.0385,82.0385,81.9834,81.9834,2925.0
2019-08-20 10:35:00,89.32,89.43,89.32,89.37,3954.0,81.9834,82.0844,81.9834,82.0293,3954.0
2019-08-20 10:40:00,89.37,89.44,89.32,89.42,6388.0,82.0293,82.0936,81.9834,82.0752,6388.0
2019-08-20 10:45:00,89.42,89.47,89.41,89.46,3395.0,82.0752,82.1211,82.066,82.1119,3395.0
2019-08-20 10:50:00,89.47,89.53,89.44,89.5,3247.0,82.1211,82.1762,82.0936,82.1486,3247.0
2019-08-20 10:55:00,89.5,89.56,89.5,89.56,4747.0,82.1486,82.2037,82.1486,82.2037,4747.0
2019-08-20 11:00:00,89.54,89.63,89.54,89.58,3912.0,82.1853,82.2679,82.1853,82.2221,3912.0
2019-08-20 11:05:00,89.57,89.61,89.57,89.59,2309.0,82.2129,82.2496,82.2129,82.2312,2309.0
2019-08-20 11:10:00,89.63,89.66,89.56,89.66,9777.0,82.2679,82.2955,82.2037,82.2955,9777.0
2019-08-20 11:15:00,89.66,89.75,89.66,89.72,6819.0,82.2955,82.3781,82.2955,82.3506,6819.0
2019-08-20 11:20:00,89.76,89.76,89.57,89.57,4463.0,82.3873,82.3873,82.2129,82.2129,4463.0
2019-08-20 11:25:00,89.58,89.58,89.47,89.48,3130.0,82.2221,82.2221,82.1211,82.1303,3130.0
2019-08-20 11:30:00,89.48,89.48,89.43,89.45,3233.0,82.1303,82.1303,82.0844,82.1027,3233.0
2019-08-20 11:35:00,89.44,89.46,89.39,89.41,1925.0,82.0936,82.1119,82.0477,82.066,1925.0
2019-08-20 11:40:00,89.37,89.38,89.32,89.33,2267.0,82.0293,82.0385,81.9834,81.9926,2267.0
2019-08-20 11:45:00,89.34,89.38,89.33,89.38,800.0,82.0018,82.0385,81.9926,82.0385,800.0
2019-08-20 11:50:00,89.38,89.42,89.36,89.37,5057.0,82.0385,82.0752,82.0201,82.0293,5057.0
2019-08-20 11:55:00,89.36,89.37,89.32,89.35,3088.0,82.0201,82.0293,81.9834,82.0109,3088.0
2019-08-20 12:00:00,89.36,89.42,89.36,89.39,2303.0,82.0201,82.0752,82.0201,82.0477,2303.0
2019-08-20 12:05:00,89.41,89.41,89.37,89.41,3319.0,82.066,82.066,82.0293,82.066,3319.0
2019-08-20 12:10:00,89.38,89.39,89.37,89.39,2600.0,82.0385,82.0477,82.0293,82.0477,2600.0
2019-08-20 12:15:00,89.38,89.4,89.37,89.38,4288.0,82.0385,82.0568,82.0293,82.0385,4288.0
2019-08-20 12:20:00,89.38,89.38,89.32,89.32,3196.0,82.0385,82.0385,81.9834,81.9834,3196.0
2019-08-20 12:25:00,89.32,89.34,89.3,89.33,2735.0,81.9834,82.0018,81.9651,81.9926,2735.0
2019-08-20 12:30:00,89.34,89.37,89.32,89.32,6543.0,82.0018,82.0293,81.9834,81.9834,6543.0
2019-08-20 12:35:00,89.32,89.33,89.29,89.31,4710.0,81.9834,81.9926,81.9559,81.9742,4710.0
2019-08-20 12:40:00,89.3,89.34,89.29,89.32,5329.0,81.9651,82.0018,81.9559,81.9834,5329.0
2019-08-20 12:45:00,89.33,89.33,89.32,89.32,2607.0,81.9926,81.9926,81.9834,81.9834,2607.0
2019-08-20 12:50:00,89.33,89.34,89.3,89.33,5721.0,81.9926,82.0018,81.9651,81.9926,5721.0
2019-08-20 12:55:00,89.34,89.43,89.34,89.41,1973.0,82.0018,82.0844,82.0018,82.066,1973.0
2019-08-20 13:00:00,89.41,89.57,89.4,89.55,4400.0,82.066,82.2129,82.0568,82.1945,4400.0
2019-08-20 13:05:00,89.59,89.59,89.54,89.56,2063.0,82.2312,82.2312,82.1853,82.2037,2063.0
2019-08-20 13:10:00,89.58,89.59,89.51,89.52,3400.0,82.2221,82.2312,82.1578,82.167,3400.0
2019-08-20 13:15:00,89.53,89.53,89.47,89.47,1919.0,82.1762,82.1762,82.1211,82.1211,1919.0
2019-08-20 13:20:00,89.46,89.49,89.46,89.46,2637.0,82.1119,82.1394,82.1119,82.1119,2637.0
2019-08-20 13:25:00,89.47,89.5,89.43,89.47,3028.0,82.1211,82.1486,82.0844,82.1211,3028.0
2019-08-20 13:30:00,89.48,89.5,89.37,89.37,2357.0,82.1303,82.1486,82.0293,82.0293,2357.0
2019-08-20 13:35:00,89.36,89.38,89.27,89.31,4009.0,82.0201,82.0385,81.9375,81.9742,4009.0
2019-08-20 13:40:00,89.31,89.39,89.31,89.38,3509.0,81.9742,82.0477,81.9742,82.0385,3509.0
2019-08-20 13:45:00,89.4,89.4,89.34,89.34,3040.0,82.0568,82.0568,82.0018,82.0018,3040.0
2019-08-20 13:50:00,89.33,89.34,89.27,89.29,3351.0,81.9926,82.0018,81.9375,81.9559,3351.0
2019-08-20 13:55:00,89.28,89.33,89.26,89.27,2443.0,81.9467,81.9926,81.9283,81.9375,2443.0
2019-08-20 14:00:00,89.26,89.3,89.22,89.25,24738.0,81.9283,81.9651,81.8916,81.9192,24738.0
2019-08-20 14:05:00,89.26,89.27,89.19,89.2,2445.0,81.9283,81.9375,81.8641,81.8733,2445.0
2019-08-20 14:10:00,89.22,89.24,89.21,89.22,1011.0,81.8916,81.91,81.8824,81.8916,1011.0
2019-08-20 14:15:00,89.24,89.27,89.22,89.26,3661.0,81.91,81.9375,81.8916,81.9283,3661.0
2019-08-20 14:20:00,89.25,89.26,89.15,89.19,2903.0,81.9192,81.9283,81.8274,81.8641,2903.0
2019-08-20 14:25:00,89.17,89.24,89.15,89.22,2717.0,81.8457,81.91,81.8274,81.8916,2717.0
2019-08-20 14:30:00,89.24,89.3,89.24,89.28,1337.0,81.91,81.9651,81.91,81.9467,1337.0
2019-08-20 14:35:00,89.28,89.29,89.27,89.29,1704.0,81.9467,81.9559,81.9375,81.9559,1704.0
2019-08-20 14:40:00,89.29,89.29,89.16,89.16,3764.0,81.9559,81.9559,81.8366,81.8366,3764.0
2019-08-20 14:45:00,89.16,89.24,89.16,89.23,2876.0,81.8366,81.91,81.8366,81.9008,2876.0
2019-08-20 14:50:00,89.21,89.26,89.2,89.23,3628.0,81.8824,81.9283,81.8733,81.9008,3628.0
2019-08-20 14:55:00,89.27,89.32,89.26,89.3,2371.0,81.9375,81.9834,81.9283,81.9651,2371.0
2019-08-20 15:00:00,89.3,89.3,89.21,89.24,3806.0,81.9651,81.9651,81.8824,81.91,3806.0
2019-08-20 15:05:00,89.25,89.25,89.18,89.2,5746.0,81.9192,81.9192,81.8549,81.8733,5746.0
2019-08-20 15:10:00,89.21,89.23,89.19,89.22,1444.0,81.8824,81.9008,81.8641,81.8916,1444.0
2019-08-20 15:15:00,89.24,89.24,89.14,89.19,6950.0,81.91,81.91,81.8182,81.8641,6950.0
2019-08-20 15:20:00,89.19,89.25,89.19,89.22,2500.0,81.8641,81.9192,81.8641,81.8916,2500.0
2019-08-20 15:25:00,89.21,89.28,89.21,89.28,6097.0,81.8824,81.9467,81.8824,81.9467,6097.0
2019-08-20 15:30:00,89.26,89.27,89.17,89.18,7112.0,81.9283,81.9375,81.8457,81.8549,7112.0
2019-08-20 15:35:00,89.17,89.17,89.12,89.16,7446.0,81.8457,81.8457,81.7998,81.8366,7446.0
2019-08-20 15:40:00,89.16,89.17,89.1,89.17,31456.0,81.8366,81.8457,81.7815,81.8457,31456.0
2019-08-20 15:45:00,89.17,89.23,89.16,89.2,10684.0,81.8457,81.9008,81.8366,81.8733,10684.0
2019-08-20 15:50:00,89.2,89.2,89.1,89.15,28953.0,81.8733,81.8733,81.7815,81.8274,28953.0
2019-08-20 15:55:00,89.15,89.16,89.0,89.04,151774.0,81.8274,81.8366,81.6897,81.7264,151774.0
2019-08-21 09:30:00,89.45,89.66,89.3,89.34,10053.0,82.1027,82.2955,81.9651,82.0018,10053.0
2019-08-21 09:35:00,89.48,89.48,89.33,89.34,1100.0,82.1303,82.1303,81.9926,82.0018,1100.0
2019-08-21 09:40:00,89.32,89.44,89.29,89.29,2095.0,81.9834,82.0936,81.9559,81.9559,2095.0
2019-08-21 09:45:00,89.29,89.35,89.25,89.25,2267.0,81.9559,82.0109,81.9192,81.9192,2267.0
2019-08-21 09:50:00,89.3,89.39,89.25,89.26,2700.0,81.9651,82.0477,81.9192,81.9283,2700.0
2019-08-21 09:55:00,89.25,89.3,89.23,89.3,1310.0,81.9192,81.9651,81.9008,81.9651,1310.0
2019-08-21 10:00:00,89.3,89.31,89.16,89.16,2669.0,81.9651,81.9742,81.8366,81.8366,2669.0
2019-08-21 10:05:00,89.14,89.21,89.09,89.17,5916.0,81.8182,81.8824,81.7723,81.8457,5916.0
2019-08-21 10:10:00,89.19,89.22,89.16,89.2,4577.0,81.8641,81.8916,81.8366,81.8733,4577.0
2019-08-21 10:15:00,89.23,89.33,89.21,89.32,3573.0,81.9008,81.9926,81.8824,81.9834,3573.0
2019-08-21 10:20:00,89.32,89.32,89.22,89.26,2786.0,81.9834,81.9834,81.8916,81.9283,2786.0
2019-08-21 10:25:00,89.24,89.29,89.21,89.22,4149.0,81.91,81.9559,81.8824,81.8916,4149.0
2019-08-21 10:30:00,89.2,89.31,89.18,89.22,6866.0,81.8733,81.9742,81.8549,81.8916,6866.0
2019-08-21 10:35:00,89.26,89.31,89.25,89.31,2326.0,81.9283,81.9742,81.9192,81.9742,2326.0
2019-08-21 10:40:00,89.33,89.39,89.31,89.35,2200.0,81.9926,82.0477,81.9742,82.0109,2200.0
2019-08-21 10:45:00,89.35,89.42,89.33,89.42,8013.0,82.0109,82.0752,81.9926,82.0752,8013.0
2019-08-21 10:50:00,89.41,89.47,89.3,89.3,4066.0,82.066,82.1211,81.9651,81.9651,4066.0
2019-08-21 10:55:00,89.3,89.33,89.23,89.23,2343.0,81.9651,81.9926,81.9008,81.9008,2343.0
2019-08-21 11:00:00,89.24,89.24,89.16,89.16,3032.0,81.91,81.91,81.8366,81.8366,3032.0
2019-08-21 11:05:00,89.18,89.2,89.14,89.2,1601.0,81.8549,81.8733,81.8182,81.8733,1601.0
2019-08-21 11:10:00,89.22,89.27,89.22,89.25,2665.0,81.8916,81.9375,81.8916,81.9192,2665.0
2019-08-21 11:15:00,89.26,89.26,89.24,89.25,800.0,81.9283,81.9283,81.91,81.9192,800.0
2019-08-21 11:20:00,89.26,89.28,89.17,89.28,7514.0,81.9283,81.9467,81.8457,81.9467,7514.0
2019-08-21 11:25:00,89.28,89.29,89.26,89.26,1800.0,81.9467,81.9559,81.9283,81.9283,1800.0
2019-08-21 11:30:00,89.26,89.3,89.25,89.26,2715.0,81.9283,81.9651,81.9192,81.9283,2715.0
2019-08-21 11:35:00,89.27,89.29,89.24,89.27,2583.0,81.9375,81.9559,81.91,81.9375,2583.0
2019-08-21 11:40:00,89.29,89.32,89.27,89.31,1503.0,81.9559,81.9834,81.9375,81.9742,1503.0
2019-08-21 11:45:00,89.29,89.29,89.27,89.27,800.0,81.9559,81.9559,81.9375,81.9375,800.0
2019-08-21 11:50:00,89.29,89.3,89.25,89.3,3135.0,81.9559,81.9651,81.9192,81.9651,3135.0
2019-08-21 11:55:00,89.32,89.4,89.32,89.4,6376.0,81.9834,82.0568,81.9834,82.0568,6376.0
2019-08-21 12:00:00,89.4,89.4,89.32,89.34,1915.0,82.0568,82.0568,81.9834,82.0018,1915.0
2019-08-21 12:05:00,89.35,89.37,89.3,89.3,1800.0,82.0109,82.0293,81.9651,81.9651,1800.0
2019-08-21 12:10:00,89.34,89.35,89.3,89.31,1800.0,82.0018,82.0109,81.9651,81.9742,1800.0
2019-08-21 12:15:00,89.33,89.35,89.26,89.26,2000.0,81.9926,82.0109,81.9283,81.9283,2000.0
2019-08-21 12:20:00,89.25,89.27,89.24,89.27,1300.0,81.9192,81.9375,81.91,81.9375,1300.0
2019-08-21 12:25:00,89.27,89.28,89.22,89.24,2301.0,81.9375,81.9467,81.8916,81.91,2301.0
2019-08-21 12:30:00,89.24,89.24,89.18,89.18,2400.0,81.91,81.91,81.8549,81.8549,2400.0
2019-08-21 12:35:00,89.17,89.21,89.17,89.18,2040.0,81.8457,81.8824,81.8457,81.8549,2040.0
2019-08-21 12:40:00,89.18,89.23,89.18,89.23,1800.0,81.8549,81.9008,81.8549,81.9008,1800.0
2019-08-21 12:45:00,89.22,89.25,89.22,89.22,1723.0,81.8916,81.9192,81.8916,81.8916,1723.0
2019-08-21 12:50:00,89.23,89.26,89.23,89.24,2150.0,81.9008,81.9283,81.9008,81.91,2150.0
2019-08-21 12:55:00,89.26,89.3,89.24,89.26,3231.0,81.9283,81.9651,81.91,81.9283,3231.0
2019-08-21 13:00:00,89.25,89.28,89.24,89.26,1921.0,81.9192,81.9467,81.91,81.9283,1921.0
2019-08-21 13:05:00,89.27,89.27,89.26,89.27,500.0,81.9375,81.9375,81.9283,81.9375,500.0
2019-08-21 13:10:00,89.28,89.3,89.28,89.29,1200.0,81.9467,81.9651,81.9467,81.9559,1200.0
2019-08-21 13:15:00,89.29,89.3,89.27,89.3,1904.0,81.9559,81.9651,81.9375,81.9651,1904.0
2019-08-21 13:20:00,89.3,89.3,89.27,89.28,1270.0,81.9651,81.9651,81.9375,81.9467,1270.0
2019-08-21 13:25:00,89.3,89.3,89.27,89.28,1115.0,81.9651,81.9651,81.9375,81.9467,1115.0
2019-08-21 13:30:00,89.28,89.29,89.24,89.24,1537.0,81.9467,81.9559,81.91,81.91,1537.0
2019-08-21 13:35:00,89.23,89.24,89.21,89.24,2906.0,81.9008,81.91,81.8824,81.91,2906.0
2019-08-21 13:40:00,89.22,89.22,89.18,89.18,2800.0,81.8916,81.8916,81.8549,81.8549,2800.0
2019-08-21 13:45:00,89.19,89.19,89.17,89.18,2013.0,81.8641,81.8641,81.8457,81.8549,2013.0
2019-08-21 13:50:00,89.17,89.2,89.17,89.2,3132.0,81.8457,81.8733,81.8457,81.8733,3132.0
2019-08-21 13:55:00,89.19,89.27,89.18,89.26,3260.0,81.8641,81.9375,81.8549,81.9283,3260.0
2019-08-21 14:00:00,89.25,89.28,89.11,89.28,7478.0,81.9192,81.9467,81.7907,81.9467,7478.0
2019-08-21 14:05:00,89.25,89.32,89.24,89.24,2882.0,81.9192,81.9834,81.91,81.91,2882.0
2019-08-21 14:10:00,89.3,89.3,89.2,89.23,1155.0,81.9651,81.9651,81.8733,81.9008,1155.0
2019-08-21 14:15:00,89.2,89.27,89.2,89.25,4164.0,81.8733,81.9375,81.8733,81.9192,4164.0
2019-08-21 14:20:00,89.25,89.25,89.19,89.2,2300.0,81.9192,81.9192,81.8641,81.8733,2300.0
2019-08-21 14:25:00,89.2,89.28,89.2,89.28,3556.0,81.8733,81.9467,81.8733,81.9467,3556.0
2019-08-21 14:30:00,89.24,89.27,89.2,89.2,3321.0,81.91,81.9375,81.8733,81.8733,3321.0
2019-08-21 14:35:00,89.19,89.23,89.16,89.16,3903.0,81.8641,81.9008,81.8366,81.8366,3903.0
2019-08-21 14:40:00,89.18,89.22,89.16,89.18,3404.0,81.8549,81.8916,81.8366,81.8549,3404.0
2019-08-21 14:45:00,89.17,89.21,89.12,89.16,25271.0,81.8457,81.8824,81.7998,81.8366,25271.0
2019-08-21 14:50:00,89.15,89.25,89.15,89.25,4100.0,81.8274,81.9192,81.8274,81.9192,4100.0
2019-08-21 14:55:00,89.26,89.3,89.24,89.25,5992.0,81.9283,81.9651,81.91,81.9192,5992.0
2019-08-21 15:00:00,89.27,89.28,89.22,89.22,2159.0,81.9375,81.9467,81.8916,81.8916,2159.0
2019-08-21 15:05:00,89.21,89.24,89.18,89.23,5047.0,81.8824,81.91,81.8549,81.9008,5047.0
2019-08-21 15:10:00,89.26,89.27,89.22,89.23,2161.0,81.9283,81.9375,81.8916,81.9008,2161.0
2019-08-21 15:15:00,89.23,89.26,89.22,89.26,2822.0,81.9008,81.9283,81.8916,81.9283,2822.0
2019-08-21 15:20:00,89.25,89.25,89.22,89.23,3809.0,81.9192,81.9192,81.8916,81.9008,3809.0
2019-08-21 15:25:00,89.23,89.27,89.22,89.25,7660.0,81.9008,81.9375,81.8916,81.9192,7660.0
2019-08-21 15:30:00,89.25,89.29,89.22,89.28,14448.0,81.9192,81.9559,81.8916,81.9467,14448.0
2019-08-21 15:35:00,89.3,89.3,89.26,89.27,7777.0,81.9651,81.9651,81.9283,81.9375,7777.0
2019-08-21 15:40:00,89.25,89.28,89.23,89.28,8181.0,81.9192,81.9467,81.9008,81.9467,8181.0
2019-08-21 15:45:00,89.27,89.27,89.21,89.24,18764.0,81.9375,81.9375,81.8824,81.91,18764.0
2019-08-21 15:50:00,89.26,89.35,89.26,89.35,27241.0,81.9283,82.0109,81.9283,82.0109,27241.0
2019-08-21 15:55:00,89.35,89.4,89.28,89.31,21475.0,82.0109,82.0568,81.9467,81.9742,21475.0
2019-08-22 09:30:00,89.39,89.62,89.35,89.35,8595.0,82.0477,82.2588,82.0109,82.0109,8595.0
2019-08-22 09:35:00,89.4,89.5,89.4,89.5,500.0,82.0568,82.1486,82.0568,82.1486,500.0
2019-08-22 09:40:00,89.51,89.62,89.51,89.61,800.0,82.1578,82.2588,82.1578,82.2496,800.0
2019-08-22 09:45:00,89.52,89.52,89.37,89.37,2101.0,82.167,82.167,82.0293,82.0293,2101.0
2019-08-22 09:50:00,89.33,89.33,89.2,89.22,3468.0,81.9926,81.9926,81.8733,81.8916,3468.0
2019-08-22 09:55:00,89.25,89.29,89.23,89.29,1200.0,81.9192,81.9559,81.9008,81.9559,1200.0
2019-08-22 10:00:00,89.29,89.36,89.26,89.27,1887.0,81.9559,82.0201,81.9283,81.9375,1887.0
2019-08-22 10:05:00,89.25,89.28,89.22,89.26,1424.0,81.9192,81.9467,81.8916,81.9283,1424.0
2019-08-22 10:10:00,89.22,89.23,89.2,89.23,1004.0,81.8916,81.9008,81.8733,81.9008,1004.0
2019-08-22 10:15:00,89.26,89.26,89.2,89.22,901.0,81.9283,81.9283,81.8733,81.8916,901.0
2019-08-22 10:20:00,89.2,89.2,89.14,89.19,1238.0,81.8733,81.8733,81.8182,81.8641,1238.0
2019-08-22 10:25:00,89.22,89.24,89.16,89.19,1604.0,81.8916,81.91,81.8366,81.8641,1604.0
2019-08-22 10:30:00,89.17,89.17,89.08,89.11,3312.0,81.8457,81.8457,81.7631,81.7907,3312.0
2019-08-22 10:35:00,89.09,89.09,88.88,88.92,4736.0,81.7723,81.7723,81.5796,81.6163,4736.0
2019-08-22 10:40:00,88.88,88.93,88.86,88.86,2251.0,81.5796,81.6254,81.5612,81.5612,2251.0
2019-08-22 10:45:00,88.89,88.95,88.86,88.95,2470.0,81.5887,81.6438,81.5612,81.6438,2470.0
2019-08-22 10:50:00,88.94,88.94,88.79,88.79,4310.0,81.6346,81.6346,81.4969,81.4969,4310.0
2019-08-22 10:55:00,88.81,88.81,88.7,88.75,5438.0,81.5153,81.5153,81.4143,81.4602,5438.0
2019-08-22 11:00:00,88.75,88.87,88.75,88.83,2047.0,81.4602,81.5704,81.4602,81.5337,2047.0
2019-08-22 11:05:00,88.84,88.97,88.84,88.94,1200.0,81.5428,81.6622,81.5428,81.6346,1200.0
2019-08-22 11:10:00,88.95,88.95,88.88,88.88,1700.0,81.6438,81.6438,81.5796,81.5796,1700.0
2019-08-22 11:15:00,88.87,88.92,88.87,88.89,1443.0,81.5704,81.6163,81.5704,81.5887,1443.0
2019-08-22 11:20:00,88.91,88.92,88.88,88.89,1324.0,81.6071,81.6163,81.5796,81.5887,1324.0
2019-08-22 11:25:00,88.9,88.93,88.84,88.84,2125.0,81.5979,81.6254,81.5428,81.5428,2125.0
2019-08-22 11:30:00,88.85,88.94,88.85,88.94,2872.0,81.552,81.6346,81.552,81.6346,2872.0
2019-08-22 11:35:00,88.95,88.99,88.93,88.98,1946.0,81.6438,81.6805,81.6254,81.6713,1946.0
2019-08-22 11:40:00,89.0,89.0,88.9,88.9,1804.0,81.6897,81.6897,81.5979,81.5979,1804.0
2019-08-22 11:45:00,88.92,88.94,88.9,88.93,3441.0,81.6163,81.6346,81.5979,81.6254,3441.0
2019-08-22 11:50:00,88.92,88.96,88.9,88.96,3729.0,81.6163,81.653,81.5979,81.653,3729.0
2019-08-22 11:55:00,88.95,88.96,88.91,88.94,3557.0,81.6438,81.653,81.6071,81.6346,3557.0
2019-08-22 12:00:00,88.94,88.99,88.94,88.98,2224.0,81.6346,81.6805,81.6346,81.6713,2224.0
2019-08-22 12:05:00,89.01,89.07,89.0,89.05,1466.0,81.6989,81.7539,81.6897,81.7356,1466.0
2019-08-22 12:10:00,89.09,89.1,89.06,89.08,2906.0,81.7723,81.7815,81.7448,81.7631,2906.0
2019-08-22 12:15:00,89.07,89.08,89.04,89.07,600.0,81.7539,81.7631,81.7264,81.7539,600.0
2019-08-22 12:20:00,89.05,89.05,89.04,89.04,500.0,81.7356,81.7356,81.7264,81.7264,500.0
2019-08-22 12:25:00,89.05,89.05,89.0,89.01,1766.0,81.7356,81.7356,81.6897,81.6989,1766.0
2019-08-22 12:30:00,88.98,89.01,88.98,89.0,1109.0,81.6713,81.6989,81.6713,81.6897,1109.0
2019-08-22 12:35:00,88.99,89.02,88.99,89.01,1000.0,81.6805,81.7081,81.6805,81.6989,1000.0
2019-08-22 12:40:00,89.03,89.11,89.01,89.11,2090.0,81.7172,81.7907,81.6989,81.7907,2090.0
2019-08-22 12:45:00,89.11,89.12,89.08,89.09,1379.0,81.7907,81.7998,81.7631,81.7723,1379.0
2019-08-22 12:50:00,89.09,89.14,89.08,89.14,1600.0,81.7723,81.8182,81.7631,81.8182,1600.0
2019-08-22 12:55:00,89.13,89.13,89.09,89.1,2300.0,81.809,81.809,81.7723,81.7815,2300.0
2019-08-22 13:00:00,89.09,89.09,89.04,89.05,700.0,81.7723,81.7723,81.7264,81.7356,700.0
2019-08-22 13:05:00,89.05,89.07,89.04,89.06,1363.0,81.7356,81.7539,81.7264,81.7448,1363.0
2019-08-22 13:10:00,89.06,89.07,89.03,89.05,1879.0,81.7448,81.7539,81.7172,81.7356,1879.0
2019-08-22 13:15:00,89.05,89.06,89.05,89.05,627.0,81.7356,81.7448,81.7356,81.7356,627.0
2019-08-22 13:20:00,89.07,89.15,89.07,89.14,28081.0,81.7539,81.8274,81.7539,81.8182,28081.0
2019-08-22 13:25:00,89.16,89.21,89.16,89.18,3500.0,81.8366,81.8824,81.8366,81.8549,3500.0
2019-08-22 13:30:00,89.19,89.22,89.17,89.22,3091.0,81.8641,81.8916,81.8457,81.8916,3091.0
2019-08-22 13:35:00,89.22,89.26,89.21,89.22,2240.0,81.8916,81.9283,81.8824,81.8916,2240.0
2019-08-22 13:40:00,89.21,89.23,89.21,89.23,1100.0,81.8824,81.9008,81.8824,81.9008,1100.0
2019-08-22 13:45:00,89.22,89.24,89.18,89.18,1202.0,81.8916,81.91,81.8549,81.8549,1202.0
2019-08-22 13:50:00,89.19,89.22,89.19,89.21,962.0,81.8641,81.8916,81.8641,81.8824,962.0
2019-08-22 13:55:00,89.21,89.22,89.19,89.21,1900.0,81.8824,81.8916,81.8641,81.8824,1900.0
2019-08-22 14:00:00,89.22,89.23,89.2,89.22,3300.0,81.8916,81.9008,81.8733,81.8916,3300.0
2019-08-22 14:05:00,89.23,89.25,89.22,89.22,2785.0,81.9008,81.9192,81.8916,81.8916,2785.0
2019-08-22 14:10:00,89.22,89.24,89.21,89.23,1520.0,81.8916,81.91,81.8824,81.9008,1520.0
2019-08-22 14:15:00,89.26,89.27,89.22,89.23,1791.0,81.9283,81.9375,81.8916,81.9008,1791.0
2019-08-22 14:20:00,89.22,89.22,89.19,89.2,1257.0,81.8916,81.8916,81.8641,81.8733,1257.0
2019-08-22 14:25:00,89.2,89.21,89.19,89.21,1500.0,81.8733,81.8824,81.8641,81.8824,1500.0
2019-08-22 14:30:00,89.23,89.23,89.17,89.17,2678.0,81.9008,81.9008,81.8457,81.8457,2678.0
2019-08-22 14:35:00,89.16,89.17,89.16,89.17,300.0,81.8366,81.8457,81.8366,81.8457,300.0
2019-08-22 14:40:00,89.18,89.23,89.17,89.23,2432.0,81.8549,81.9008,81.8457,81.9008,2432.0
2019-08-22 14:45:00,89.24,89.29,89.24,89.26,1737.0,81.91,81.9559,81.91,81.9283,1737.0
2019-08-22 14:50:00,89.24,89.28,89.24,89.28,1854.0,81.91,81.9467,81.91,81.9467,1854.0
2019-08-22 14:55:00,89.28,89.33,89.26,89.29,2000.0,81.9467,81.9926,81.9283,81.9559,2000.0
2019-08-22 15:00:00,89.28,89.28,89.15,89.16,1416.0,81.9467,81.9467,81.8274,81.8366,1416.0
2019-08-22 15:05:00,89.17,89.18,89.13,89.13,18156.0,81.8457,81.8549,81.809,81.809,18156.0
2019-08-22 15:10:00,89.14,89.14,89.07,89.12,4083.0,81.8182,81.8182,81.7539,81.7998,4083.0
2019-08-22 15:15:00,89.09,89.1,89.04,89.05,3421.0,81.7723,81.7815,81.7264,81.7356,3421.0
2019-08-22 15:20:00,89.04,89.1,89.04,89.1,17390.0,81.7264,81.7815,81.7264,81.7815,17390.0
2019-08-22 15:25:00,89.11,89.13,89.1,89.13,4563.0,81.7907,81.809,81.7815,81.809,4563.0
2019-08-22 15:30:00,89.14,89.17,89.11,89.13,3792.0,81.8182,81.8457,81.7907,81.809,3792.0
2019-08-22 15:35:00,89.14,89.21,89.14,89.17,17537.0,81.8182,81.8824,81.8182,81.8457,17537.0
2019-08-22 15:40:00,89.16,89.17,89.13,89.15,8559.0,81.8366,81.8457,81.809,81.8274,8559.0
2019-08-22 15:45:00,89.15,89.15,89.1,89.12,10534.0,81.8274,81.8274,81.7815,81.7998,10534.0
2019-08-22 15:50:00,89.12,89.27,89.11,89.27,20570.0,81.7998,81.9375,81.7907,81.9375,20570.0
2019-08-22 15:55:00,89.25,89.25,88.96,89.0,23514.0,81.9192,81.9192,81.653,81.6897,23514.0
2019-08-23 09:30:00,88.94,89.1,88.85,88.92,21535.0,81.6346,81.7815,81.552,81.6163,21535.0
2019-08-23 09:35:00,88.94,89.13,88.82,89.11,19295.0,81.6346,81.809,81.5245,81.7907,19295.0
2019-08-23 09:40:00,89.14,89.19,89.0,89.06,25330.0,81.8182,81.8641,81.6897,81.7448,25330.0
2019-08-23 09:45:00,89.03,89.12,88.98,88.98,2761.0,81.7172,81.7998,81.6713,81.6713,2761.0
2019-08-23 09:50:00,88.98,89.12,88.98,89.09,1400.0,81.6713,81.7998,81.6713,81.7723,1400.0
2019-08-23 09:55:00,89.09,89.13,89.05,89.05,1830.0,81.7723,81.809,81.7356,81.7356,1830.0
2019-08-23 10:00:00,89.07,89.27,88.93,89.18,4251.0,81.7539,81.9375,81.6254,81.8549,4251.0
2019-08-23 10:05:00,89.29,89.3,89.04,89.04,1601.0,81.9559,81.9651,81.7264,81.7264,1601.0
2019-08-23 10:10:00,89.0,89.15,88.88,89.15,3539.0,81.6897,81.8274,81.5796,81.8274,3539.0
2019-08-23 10:15:00,89.12,89.14,89.07,89.12,4926.0,81.7998,81.8182,81.7539,81.7998,4926.0
2019-08-23 10:20:00,89.06,89.14,88.99,88.99,2320.0,81.7448,81.8182,81.6805,81.6805,2320.0
2019-08-23 10:25:00,88.97,88.97,88.81,88.97,4965.0,81.6622,81.6622,81.5153,81.6622,4965.0
2019-08-23 10:30:00,88.96,88.99,88.88,88.92,2677.0,81.653,81.6805,81.5796,81.6163,2677.0
2019-08-23 10:35:00,88.88,88.99,88.87,88.99,1400.0,81.5796,81.6805,81.5704,81.6805,1400.0
2019-08-23 10:40:00,89.0,89.01,88.95,88.95,1894.0,81.6897,81.6989,81.6438,81.6438,1894.0
2019-08-23 10:45:00,88.98,88.99,88.89,88.93,1932.0,81.6713,81.6805,81.5887,81.6254,1932.0
2019-08-23 10:50:00,88.9,89.01,88.89,88.94,3668.0,81.5979,81.6989,81.5887,81.6346,3668.0
2019-08-23 10:55:00,88.97,88.97,88.85,88.85,1067.0,81.6622,81.6622,81.552,81.552,1067.0
2019-08-23 11:00:00,88.75,88.75,88.32,88.38,20367.0,81.4602,81.4602,81.0655,81.1206,20367.0
2019-08-23 11:05:00,88.34,88.48,88.09,88.11,25250.0,81.0839,81.2124,80.8544,80.8728,25250.0
2019-08-23 11:10:00,88.05,88.34,88.05,88.3,6296.0,80.8177,81.0839,80.8177,81.0472,6296.0
2019-08-23 11:15:00,88.25,88.47,88.25,88.45,5154.0,81.0013,81.2032,81.0013,81.1849,5154.0
2019-08-23 11:20:00,88.48,88.48,88.34,88.42,4521.0,81.2124,81.2124,81.0839,81.1573,4521.0
2019-08-23 11:25:00,88.4,88.5,88.39,88.48,2546.0,81.139,81.2308,81.1298,81.2124,2546.0
2019-08-23 11:30:00,88.46,88.48,88.37,88.39,2807.0,81.194,81.2124,81.1114,81.1298,2807.0
2019-08-23 11:35:00,88.45,88.45,88.34,88.43,3062.0,81.1849,81.1849,81.0839,81.1665,3062.0
2019-08-23 11:40:00,88.39,88.42,88.34,88.4,4191.0,81.1298,81.1573,81.0839,81.139,4191.0
2019-08-23 11:45:00,88.39,88.41,88.3,88.41,6271.0,81.1298,81.1482,81.0472,81.1482,6271.0
2019-08-23 11:50:00,88.35,88.42,88.33,88.42,2702.0,81.0931,81.1573,81.0747,81.1573,2702.0
2019-08-23 11:55:00,88.37,88.39,88.32,88.33,3020.0,81.1114,81.1298,81.0655,81.0747,3020.0
2019-08-23 12:00:00,88.3,88.37,88.24,88.34,3482.0,81.0472,81.1114,80.9921,81.0839,3482.0
2019-08-23 12:05:00,88.33,88.33,88.09,88.17,9961.0,81.0747,81.0747,80.8544,80.9279,9961.0
2019-08-23 12:10:00,88.18,88.24,88.07,88.22,4504.0,80.937,80.9921,80.8361,80.9738,4504.0
2019-08-23 12:15:00,88.24,88.27,88.18,88.27,5704.0,80.9921,81.0197,80.937,81.0197,5704.0
2019-08-23 12:20:00,88.23,88.27,88.18,88.2,6348.0,80.9829,81.0197,80.937,80.9554,6348.0
2019-08-23 12:25:00,88.21,88.23,88.15,88.18,4794.0,80.9646,80.9829,80.9095,80.937,4794.0
2019-08-23 12:30:00,88.16,88.27,88.14,88.26,16792.0,80.9187,81.0197,80.9003,81.0105,16792.0
2019-08-23 12:35:00,88.25,88.27,88.18,88.18,6618.0,81.0013,81.0197,80.937,80.937,6618.0
2019-08-23 12:40:00,88.18,88.22,88.11,88.12,3055.0,80.937,80.9738,80.8728,80.882,3055.0
2019-08-23 12:45:00,88.11,88.17,88.04,88.13,3800.0,80.8728,80.9279,80.8085,80.8912,3800.0
2019-08-23 12:50:00,88.13,88.13,88.04,88.06,3645.0,80.8912,80.8912,80.8085,80.8269,3645.0
2019-08-23 12:55:00,88.05,88.13,88.03,88.05,8227.0,80.8177,80.8912,80.7994,80.8177,8227.0
2019-08-23 13:00:00,88.06,88.06,87.99,88.06,2523.0,80.8269,80.8269,80.7627,80.8269,2523.0
2019-08-23 13:05:00,88.05,88.08,88.0,88.02,6408.0,80.8177,80.8453,80.7718,80.7902,6408.0
2019-08-23 13:10:00,88.04,88.18,87.99,88.15,2339.0,80.8085,80.937,80.7627,80.9095,2339.0
2019-08-23 13:15:00,88.13,88.14,87.98,87.99,3289.0,80.8912,80.9003,80.7535,80.7627,3289.0
2019-08-23 13:20:00,87.97,88.02,87.95,87.97,1908.0,80.7443,80.7902,80.7259,80.7443,1908.0
2019-08-23 13:25:00,87.97,88.03,87.9,87.97,3920.0,80.7443,80.7994,80.68,80.7443,3920.0
2019-08-23 13:30:00,87.95,88.0,87.93,88.0,2489.0,80.7259,80.7718,80.7076,80.7718,2489.0
2019-08-23 13:35:00,88.01,88.09,87.99,88.09,2714.0,80.781,80.8544,80.7627,80.8544,2714.0
2019-08-23 13:40:00,88.07,88.07,87.97,88.0,3271.0,80.8361,80.8361,80.7443,80.7718,3271.0
2019-08-23 13:45:00,88.0,88.08,87.97,88.07,8664.0,80.7718,80.8453,80.7443,80.8361,8664.0
2019-08-23 13:50:00,88.05,88.2,88.05,88.18,7542.0,80.8177,80.9554,80.8177,80.937,7542.0
2019-08-23 13:55:00,88.19,88.19,88.1,88.12,3586.0,80.9462,80.9462,80.8636,80.882,3586.0
2019-08-23 14:00:00,88.1,88.1,88.02,88.02,4114.0,80.8636,80.8636,80.7902,80.7902,4114.0
2019-08-23 14:05:00,88.01,88.06,88.01,88.03,2936.0,80.781,80.8269,80.781,80.7994,2936.0
2019-08-23 14:10:00,88.04,88.05,87.96,87.96,2776.0,80.8085,80.8177,80.7351,80.7351,2776.0
2019-08-23 14:15:00,88.0,88.01,87.93,87.93,3946.0,80.7718,80.781,80.7076,80.7076,3946.0
2019-08-23 14:20:00,87.92,87.92,87.85,87.89,3593.0,80.6984,80.6984,80.6342,80.6709,3593.0
2019-08-23 14:25:00,87.9,87.9,87.83,87.85,4870.0,80.68,80.68,80.6158,80.6342,4870.0
2019-08-23 14:30:00,87.87,87.9,87.82,87.86,10190.0,80.6525,80.68,80.6066,80.6433,10190.0
2019-08-23 14:35:00,87.87,87.91,87.84,87.86,4819.0,80.6525,80.6892,80.625,80.6433,4819.0
2019-08-23 14:40:00,87.82,87.85,87.76,87.77,4473.0,80.6066,80.6342,80.5515,80.5607,4473.0
2019-08-23 14:45:00,87.75,87.75,87.67,87.68,7605.0,80.5424,80.5424,80.4689,80.4781,7605.0
2019-08-23 14:50:00,87.68,87.75,87.67,87.69,7084.0,80.4781,80.5424,80.4689,80.4873,7084.0
2019-08-23 14:55:00,87.68,87.77,87.66,87.71,12760.0,80.4781,80.5607,80.4598,80.5057,12760.0
2019-08-23 15:00:00,87.68,87.72,87.65,87.7,7774.0,80.4781,80.5148,80.4506,80.4965,7774.0
2019-08-23 15:05:00,87.7,87.72,87.64,87.65,7489.0,80.4965,80.5148,80.4414,80.4506,7489.0
2019-08-23 15:10:00,87.65,87.66,87.44,87.53,13216.0,80.4506,80.4598,80.2578,80.3404,13216.0
2019-08-23 15:15:00,87.52,87.59,87.51,87.56,12323.0,80.3313,80.3955,80.3221,80.368,12323.0
2019-08-23 15:20:00,87.56,87.61,87.52,87.54,14498.0,80.368,80.4139,80.3313,80.3496,14498.0
2019-08-23 15:25:00,87.54,87.58,87.47,87.47,11409.0,80.3496,80.3863,80.2854,80.2854,11409.0
2019-08-23 15:30:00,87.46,87.53,87.43,87.47,15916.0,80.2762,80.3404,80.2487,80.2854,15916.0
2019-08-23 15:35:00,87.48,87.5,87.45,87.48,18003.0,80.2945,80.3129,80.267,80.2945,18003.0
2019-08-23 15:40:00,87.45,87.48,87.4,87.42,15563.0,80.267,80.2945,80.2211,80.2395,15563.0
2019-08-23 15:45:00,87.43,87.53,87.32,87.32,21859.0,80.2487,80.3404,80.1477,80.1477,21859.0
2019-08-23 15:50:00,87.31,87.33,87.05,87.05,24501.0,80.1385,80.1569,79.8999,79.8999,24501.0
2019-08-23 15:55:00,87.05,87.44,87.04,87.41,57058.0,79.8999,80.2578,79.8907,80.2303,57058.0
2019-08-26 09:30:00,87.73,87.97,87.55,87.94,14224.0,80.524,80.7443,80.3588,80.7168,14224.0
2019-08-26 09:35:00,87.91,88.05,87.88,87.95,5266.0,80.6892,80.8177,80.6617,80.7259,5266.0
2019-08-26 09:40:00,87.94,87.96,87.9,87.94,1926.0,80.7168,80.7351,80.68,80.7168,1926.0
2019-08-26 09:45:00,87.93,87.94,87.72,87.74,5239.0,80.7076,80.7168,80.5148,80.5332,5239.0
2019-08-26 09:50:00,87.72,87.8,87.65,87.67,2534.0,80.5148,80.5883,80.4506,80.4689,2534.0
2019-08-26 09:55:00,87.7,87.84,87.65,87.8,5632.0,80.4965,80.625,80.4506,80.5883,5632.0
2019-08-26 10:00:00,87.86,87.86,87.68,87.72,7583.0,80.6433,80.6433,80.4781,80.5148,7583.0
2019-08-26 10:05:00,87.72,87.76,87.71,87.74,8513.0,80.5148,80.5515,80.5057,80.5332,8513.0
2019-08-26 10:10:00,87.7,87.75,87.59,87.63,3389.0,80.4965,80.5424,80.3955,80.4322,3389.0
2019-08-26 10:15:00,87.64,87.66,87.47,87.57,5492.0,80.4414,80.4598,80.2854,80.3772,5492.0
2019-08-26 10:20:00,87.6,87.62,87.57,87.61,4092.0,80.4047,80.423,80.3772,80.4139,4092.0
2019-08-26 10:25:00,87.6,87.64,87.56,87.63,4479.0,80.4047,80.4414,80.368,80.4322,4479.0
2019-08-26 10:30:00,87.63,87.7,87.56,87.61,8898.0,80.4322,80.4965,80.368,80.4139,8898.0
2019-08-26 10:35:00,87.58,87.61,87.5,87.52,3258.0,80.3863,80.4139,80.3129,80.3313,3258.0
2019-08-26 10:40:00,87.5,87.54,87.39,87.43,9151.0,80.3129,80.3496,80.2119,80.2487,9151.0
2019-08-26 10:45:00,87.43,87.63,87.42,87.58,2788.0,80.2487,80.4322,80.2395,80.3863,2788.0
2019-08-26 10:50:00,87.65,87.72,87.63,87.7,2565.0,80.4506,80.5148,80.4322,80.4965,2565.0
2019-08-26 10:55:00,87.69,87.73,87.65,87.68,3357.0,80.4873,80.524,80.4506,80.4781,3357.0
2019-08-26 11:00:00,87.71,87.78,87.68,87.77,5875.0,80.5057,80.5699,80.4781,80.5607,5875.0
2019-08-26 11:05:00,87.76,87.84,87.74,87.81,5340.0,80.5515,80.625,80.5332,80.5974,5340.0
2019-08-26 11:10:00,87.78,87.89,87.75,87.83,10444.0,80.5699,80.6709,80.5424,80.6158,10444.0
2019-08-26 11:15:00,87.86,87.89,87.76,87.76,3798.0,80.6433,80.6709,80.5515,80.5515,3798.0
2019-08-26 11:20:00,87.84,87.9,87.83,87.83,2900.0,80.625,80.68,80.6158,80.6158,2900.0
2019-08-26 11:25:00,87.87,87.93,87.83,87.89,4904.0,80.6525,80.7076,80.6158,80.6709,4904.0
2019-08-26 11:30:00,87.91,87.91,87.74,87.8,5375.0,80.6892,80.6892,80.5332,80.5883,5375.0
2019-08-26 11:35:00,87.8,87.84,87.79,87.83,3939.0,80.5883,80.625,80.5791,80.6158,3939.0
2019-08-26 11:40:00,87.84,87.84,87.8,87.8,2092.0,80.625,80.625,80.5883,80.5883,2092.0
2019-08-26 11:45:00,87.79,87.81,87.75,87.78,3975.0,80.5791,80.5974,80.5424,80.5699,3975.0
2019-08-26 11:50:00,87.79,87.8,87.74,87.75,1823.0,80.5791,80.5883,80.5332,80.5424,1823.0
2019-08-26 11:55:00,87.78,87.78,87.73,87.74,1630.0,80.5699,80.5699,80.524,80.5332,1630.0
2019-08-26 12:00:00,87.78,87.78,87.67,87.73,6942.0,80.5699,80.5699,80.4689,80.524,6942.0
2019-08-26 12:05:00,87.72,87.82,87.72,87.77,6407.0,80.5148,80.6066,80.5148,80.5607,6407.0
2019-08-26 12:10:00,87.78,87.83,87.76,87.82,3843.0,80.5699,80.6158,80.5515,80.6066,3843.0
2019-08-26 12:15:00,87.81,87.84,87.73,87.74,4500.0,80.5974,80.625,80.524,80.5332,4500.0
2019-08-26 12:20:00,87.76,87.92,87.74,87.92,3100.0,80.5515,80.6984,80.5332,80.6984,3100.0
2019-08-26 12:25:00,87.96,88.06,87.95,88.04,4018.0,80.7351,80.8269,80.7259,80.8085,4018.0
2019-08-26 12:30:00,88.06,88.06,87.99,88.01,6500.0,80.8269,80.8269,80.7627,80.781,6500.0
2019-08-26 12:35:00,88.02,88.02,87.99,88.02,2233.0,80.7902,80.7902,80.7627,80.7902,2233.0
2019-08-26 12:40:00,88.01,88.04,87.97,88.0,6247.0,80.781,80.8085,80.7443,80.7718,6247.0
2019-08-26 12:45:00,87.97,88.01,87.97,87.99,3100.0,80.7443,80.781,80.7443,80.7627,3100.0
2019-08-26 12:50:00,88.02,88.02,87.98,88.0,5992.0,80.7902,80.7902,80.7535,80.7718,5992.0
2019-08-26 12:55:00,88.01,88.04,88.0,88.02,3618.0,80.781,80.8085,80.7718,80.7902,3618.0
2019-08-26 13:00:00,88.0,88.03,87.98,87.99,2700.0,80.7718,80.7994,80.7535,80.7627,2700.0
2019-08-26 13:05:00,88.0,88.04,87.99,88.04,2710.0,80.7718,80.8085,80.7627,80.8085,2710.0
2019-08-26 13:10:00,88.04,88.08,88.03,88.05,6108.0,80.8085,80.8453,80.7994,80.8177,6108.0
2019-08-26 13:15:00,88.03,88.07,88.01,88.07,3677.0,80.7994,80.8361,80.781,80.8361,3677.0
2019-08-26 13:20:00,88.06,88.06,87.99,88.01,4758.0,80.8269,80.8269,80.7627,80.781,4758.0
2019-08-26 13:25:00,88.02,88.03,87.96,88.03,3638.0,80.7902,80.7994,80.7351,80.7994,3638.0
2019-08-26 13:30:00,88.01,88.01,87.97,87.98,1732.0,80.781,80.781,80.7443,80.7535,1732.0
2019-08-26 13:35:00,88.0,88.01,87.97,88.0,3340.0,80.7718,80.781,80.7443,80.7718,3340.0
2019-08-26 13:40:00,87.97,88.03,87.97,88.0,3385.0,80.7443,80.7994,80.7443,80.7718,3385.0
2019-08-26 13:45:00,88.02,88.05,87.98,88.05,6906.0,80.7902,80.8177,80.7535,80.8177,6906.0
2019-08-26 13:50:00,88.06,88.07,88.02,88.03,5820.0,80.8269,80.8361,80.7902,80.7994,5820.0
2019-08-26 13:55:00,88.03,88.06,88.0,88.05,1944.0,80.7994,80.8269,80.7718,80.8177,1944.0
2019-08-26 14:00:00,88.06,88.06,87.9,87.9,4487.0,80.8269,80.8269,80.68,80.68,4487.0
2019-08-26 14:05:00,87.9,87.94,87.89,87.92,2600.0,80.68,80.7168,80.6709,80.6984,2600.0
2019-08-26 14:10:00,87.91,87.95,87.9,87.9,5595.0,80.6892,80.7259,80.68,80.68,5595.0
2019-08-26 14:15:00,87.89,87.93,87.86,87.87,4343.0,80.6709,80.7076,80.6433,80.6525,4343.0
2019-08-26 14:20:00,87.87,87.92,87.87,87.9,2665.0,80.6525,80.6984,80.6525,80.68,2665.0
2019-08-26 14:25:00,87.89,87.92,87.87,87.92,5390.0,80.6709,80.6984,80.6525,80.6984,5390.0
2019-08-26 14:30:00,87.9,87.94,87.87,87.88,4300.0,80.68,80.7168,80.6525,80.6617,4300.0
2019-08-26 14:35:00,87.87,87.96,87.86,87.95,5400.0,80.6525,80.7351,80.6433,80.7259,5400.0
2019-08-26 14:40:00,87.95,87.97,87.93,87.94,5915.0,80.7259,80.7443,80.7076,80.7168,5915.0
2019-08-26 14:45:00,87.94,87.95,87.9,87.92,5199.0,80.7168,80.7259,80.68,80.6984,5199.0
2019-08-26 14:50:00,87.92,87.94,87.91,87.92,3002.0,80.6984,80.7168,80.6892,80.6984,3002.0
2019-08-26 14:55:00,87.93,88.02,87.93,87.99,5629.0,80.7076,80.7902,80.7076,80.7627,5629.0
2019-08-26 15:00:00,88.01,88.15,88.01,88.13,6823.0,80.781,80.9095,80.781,80.8912,6823.0
2019-08-26 15:05:00,88.11,88.11,88.01,88.1,7300.0,80.8728,80.8728,80.781,80.8636,7300.0
2019-08-26 15:10:00,88.09,88.15,88.06,88.14,5958.0,80.8544,80.9095,80.8269,80.9003,5958.0
2019-08-26 15:15:00,88.13,88.22,88.11,88.17,5097.0,80.8912,80.9738,80.8728,80.9279,5097.0
2019-08-26 15:20:00,88.19,88.24,88.16,88.17,6599.0,80.9462,80.9921,80.9187,80.9279,6599.0
2019-08-26 15:25:00,88.2,88.2,88.13,88.2,9598.0,80.9554,80.9554,80.8912,80.9554,9598.0
2019-08-26 15:30:00,88.19,88.24,88.11,88.11,9563.0,80.9462,80.9921,80.8728,80.8728,9563.0
2019-08-26 15:35:00,88.1,88.13,88.05,88.06,12539.0,80.8636,80.8912,80.8177,80.8269,12539.0
2019-08-26 15:40:00,88.04,88.07,88.0,88.02,7585.0,80.8085,80.8361,80.7718,80.7902,7585.0
2019-08-26 15:45:00,88.02,88.07,88.0,88.0,21803.0,80.7902,80.8361,80.7718,80.7718,21803.0
2019-08-26 15:50:00,88.02,88.16,88.0,88.15,18007.0,80.7902,80.9187,80.7718,80.9095,18007.0
2019-08-26 15:55:00,88.16,88.3,88.1,88.26,55312.0,80.9187,81.0472,80.8636,81.0105,55312.0
2019-08-27 09:30:00,88.9,88.96,88.72,88.8,16531.0,81.5979,81.653,81.4327,81.5061,16531.0
2019-08-27 09:35:00,88.79,88.91,88.78,88.9,2200.0,81.4969,81.6071,81.4878,81.5979,2200.0
2019-08-27 09:40:00,88.79,88.9,88.78,88.9,1477.0,81.4969,81.5979,81.4878,81.5979,1477.0
2019-08-27 09:45:00,88.87,89.08,88.83,88.92,7891.0,81.5704,81.7631,81.5337,81.6163,7891.0
2019-08-27 09:50:00,88.89,88.99,88.83,88.98,1815.0,81.5887,81.6805,81.5337,81.6713,1815.0
2019-08-27 09:55:00,89.02,89.07,88.95,88.95,4535.0,81.7081,81.7539,81.6438,81.6438,4535.0
2019-08-27 10:00:00,88.99,88.99,88.94,88.95,1549.0,81.6805,81.6805,81.6346,81.6438,1549.0
2019-08-27 10:05:00,88.92,89.04,88.92,88.99,1748.0,81.6163,81.7264,81.6163,81.6805,1748.0
2019-08-27 10:10:00,89.0,89.0,88.84,88.84,1800.0,81.6897,81.6897,81.5428,81.5428,1800.0
2019-08-27 10:15:00,88.88,88.88,88.8,88.84,1604.0,81.5796,81.5796,81.5061,81.5428,1604.0
2019-08-27 10:20:00,88.84,88.92,88.84,88.87,4467.0,81.5428,81.6163,81.5428,81.5704,4467.0
2019-08-27 10:25:00,88.9,88.9,88.84,88.84,1200.0,81.5979,81.5979,81.5428,81.5428,1200.0
2019-08-27 10:30:00,88.86,88.9,88.86,88.9,1120.0,81.5612,81.5979,81.5612,81.5979,1120.0
2019-08-27 10:35:00,88.89,88.96,88.88,88.91,2135.0,81.5887,81.653,81.5796,81.6071,2135.0
2019-08-27 10:40:00,88.89,88.9,88.86,88.88,2429.0,81.5887,81.5979,81.5612,81.5796,2429.0
2019-08-27 10:45:00,88.84,88.87,88.79,88.79,2099.0,81.5428,81.5704,81.4969,81.4969,2099.0
2019-08-27 10:50:00,88.8,88.81,88.77,88.81,1344.0,81.5061,81.5153,81.4786,81.5153,1344.0
2019-08-27 10:55:00,88.84,88.86,88.79,88.82,4852.0,81.5428,81.5612,81.4969,81.5245,4852.0
2019-08-27 11:00:00,88.82,88.85,88.82,88.82,1050.0,81.5245,81.552,81.5245,81.5245,1050.0
2019-08-27 11:05:00,88.81,88.86,88.76,88.77,3066.0,81.5153,81.5612,81.4694,81.4786,3066.0
2019-08-27 11:10:00,88.75,88.77,88.72,88.75,1834.0,81.4602,81.4786,81.4327,81.4602,1834.0
2019-08-27 11:15:00,88.76,88.76,88.59,88.59,2615.0,81.4694,81.4694,81.3134,81.3134,2615.0
2019-08-27 11:20:00,88.56,88.61,88.55,88.61,2017.0,81.2858,81.3317,81.2767,81.3317,2017.0
2019-08-27 11:25:00,88.59,88.67,88.59,88.65,1900.0,81.3134,81.3868,81.3134,81.3684,1900.0
2019-08-27 11:30:00,88.63,88.72,88.61,88.72,2166.0,81.3501,81.4327,81.3317,81.4327,2166.0
2019-08-27 11:35:00,88.75,88.77,88.71,88.74,3432.0,81.4602,81.4786,81.4235,81.4511,3432.0
2019-08-27 11:40:00,88.74,88.79,88.71,88.75,2313.0,81.4511,81.4969,81.4235,81.4602,2313.0
2019-08-27 11:45:00,88.77,88.81,88.73,88.79,4492.0,81.4786,81.5153,81.4419,81.4969,4492.0
2019-08-27 11:50:00,88.79,88.79,88.75,88.79,1923.0,81.4969,81.4969,81.4602,81.4969,1923.0
2019-08-27 11:55:00,88.84,88.85,88.7,88.72,7570.0,81.5428,81.552,81.4143,81.4327,7570.0
2019-08-27 12:00:00,88.74,88.79,88.66,88.67,3442.0,81.4511,81.4969,81.3776,81.3868,3442.0
2019-08-27 12:05:00,88.7,88.75,88.68,88.7,2670.0,81.4143,81.4602,81.396,81.4143,2670.0
2019-08-27 12:10:00,88.73,88.74,88.71,88.72,1800.0,81.4419,81.4511,81.4235,81.4327,1800.0
2019-08-27 12:15:00,88.72,88.73,88.68,88.7,1302.0,81.4327,81.4419,81.396,81.4143,1302.0
2019-08-27 12:20:00,88.69,88.74,88.68,88.73,1821.0,81.4052,81.4511,81.396,81.4419,1821.0
2019-08-27 12:25:00,88.72,88.73,88.71,88.72,2300.0,81.4327,81.4419,81.4235,81.4327,2300.0
2019-08-27 12:30:00,88.71,88.77,88.59,88.6,5009.0,81.4235,81.4786,81.3134,81.3225,5009.0
2019-08-27 12:35:00,88.61,88.65,88.59,88.59,1200.0,81.3317,81.3684,81.3134,81.3134,1200.0
2019-08-27 12:40:00,88.62,88.62,88.56,88.58,1300.0,81.3409,81.3409,81.2858,81.3042,1300.0
2019-08-27 12:45:00,88.64,88.66,88.63,88.65,1190.0,81.3593,81.3776,81.3501,81.3684,1190.0
2019-08-27 12:50:00,88.66,88.66,88.5,88.5,1589.0,81.3776,81.3776,81.2308,81.2308,1589.0
2019-08-27 12:55:00,88.52,88.59,88.52,88.58,644.0,81.2491,81.3134,81.2491,81.3042,644.0
2019-08-27 13:00:00,88.57,88.63,88.56,88.6,1712.0,81.295,81.3501,81.2858,81.3225,1712.0
2019-08-27 13:05:00,88.61,88.71,88.56,88.71,1623.0,81.3317,81.4235,81.2858,81.4235,1623.0
2019-08-27 13:10:00,88.67,88.75,88.67,88.73,2857.0,81.3868,81.4602,81.3868,81.4419,2857.0
2019-08-27 13:15:00,88.72,88.73,88.69,88.72,3013.0,81.4327,81.4419,81.4052,81.4327,3013.0
2019-08-27 13:20:00,88.77,88.82,88.77,88.82,2201.0,81.4786,81.5245,81.4786,81.5245,2201.0
2019-08-27 13:25:00,88.81,88.85,88.81,88.85,1881.0,81.5153,81.552,81.5153,81.552,1881.0
2019-08-27 13:30:00,88.86,88.86,88.81,88.85,1914.0,81.5612,81.5612,81.5153,81.552,1914.0
2019-08-27 13:35:00,88.89,89.04,88.89,88.95,3513.0,81.5887,81.7264,81.5887,81.6438,3513.0
2019-08-27 13:40:00,88.95,89.0,88.95,88.97,2030.0,81.6438,81.6897,81.6438,81.6622,2030.0
2019-08-27 13:45:00,88.96,88.98,88.92,88.94,1700.0,81.653,81.6713,81.6163,81.6346,1700.0
2019-08-27 13:50:00,88.96,88.96,88.92,88.95,1213.0,81.653,81.653,81.6163,81.6438,1213.0
2019-08-27 13:55:00,88.93,88.98,88.92,88.98,2543.0,81.6254,81.6713,81.6163,81.6713,2543.0
2019-08-27 14:00:00,89.01,89.05,88.96,88.97,2630.0,81.6989,81.7356,81.653,81.6622,2630.0
2019-08-27 14:05:00,88.94,88.97,88.87,88.89,5361.0,81.6346,81.6622,81.5704,81.5887,5361.0
2019-08-27 14:10:00,88.9,88.91,88.85,88.89,2324.0,81.5979,81.6071,81.552,81.5887,2324.0
2019-08-27 14:15:00,88.88,88.9,88.88,88.9,1902.0,81.5796,81.5979,81.5796,81.5979,1902.0
2019-08-27 14:20:00,88.92,88.93,88.88,88.93,1671.0,81.6163,81.6254,81.5796,81.6254,1671.0
2019-08-27 14:25:00,88.91,88.93,88.9,88.91,1401.0,81.6071,81.6254,81.5979,81.6071,1401.0
2019-08-27 14:30:00,88.91,88.93,88.86,88.89,2156.0,81.6071,81.6254,81.5612,81.5887,2156.0
2019-08-27 14:35:00,88.91,88.92,88.87,88.91,1113.0,81.6071,81.6163,81.5704,81.6071,1113.0
2019-08-27 14:40:00,88.91,88.91,88.84,88.89,879.0,81.6071,81.6071,81.5428,81.5887,879.0
2019-08-27 14:45:00,88.87,88.91,88.82,88.9,4118.0,81.5704,81.6071,81.5245,81.5979,4118.0
2019-08-27 14:50:00,88.9,89.03,88.9,89.03,3294.0,81.5979,81.7172,81.5979,81.7172,3294.0
2019-08-27 14:55:00,89.03,89.1,89.0,89.07,3168.0,81.7172,81.7815,81.6897,81.7539,3168.0
2019-08-27 15:00:00,89.12,89.12,89.06,89.08,4315.0,81.7998,81.7998,81.7448,81.7631,4315.0
2019-08-27 15:05:00,89.09,89.1,89.03,89.04,2372.0,81.7723,81.7815,81.7172,81.7264,2372.0
2019-08-27 15:10:00,89.04,89.04,88.89,88.93,7426.0,81.7264,81.7264,81.5887,81.6254,7426.0
2019-08-27 15:15:00,88.94,88.95,88.85,88.86,3152.0,81.6346,81.6438,81.552,81.5612,3152.0
2019-08-27 15:20:00,88.85,88.85,88.79,88.81,5194.0,81.552,81.552,81.4969,81.5153,5194.0
2019-08-27 15:25:00,88.83,88.85,88.79,88.8,4403.0,81.5337,81.552,81.4969,81.5061,4403.0
2019-08-27 15:30:00,88.8,88.8,88.67,88.72,4140.0,81.5061,81.5061,81.3868,81.4327,4140.0
2019-08-27 15:35:00,88.7,88.77,88.66,88.72,9033.0,81.4143,81.4786,81.3776,81.4327,9033.0
2019-08-27 15:40:00,88.73,88.8,88.71,88.74,8625.0,81.4419,81.5061,81.4235,81.4511,8625.0
2019-08-27 15:45:00,88.74,88.92,88.74,88.87,8541.0,81.4511,81.6163,81.4511,81.5704,8541.0
2019-08-27 15:50:00,88.9,88.91,88.71,88.75,17762.0,81.5979,81.6071,81.4235,81.4602,17762.0
2019-08-27 15:55:00,88.75,88.79,88.57,88.6,54188.0,81.4602,81.4969,81.295,81.3225,54188.0
2019-08-28 09:30:00,88.56,88.71,88.33,88.57,12882.0,81.2858,81.4235,81.0747,81.295,12882.0
2019-08-28 09:35:00,88.52,88.72,88.34,88.42,8255.0,81.2491,81.4327,81.0839,81.1573,8255.0
2019-08-28 09:40:00,88.37,88.39,88.25,88.34,8263.0,81.1114,81.1298,81.0013,81.0839,8263.0
2019-08-28 09:45:00,88.38,88.46,88.3,88.46,1795.0,81.1206,81.194,81.0472,81.194,1795.0
2019-08-28 09:50:00,88.49,88.49,88.34,88.39,2850.0,81.2216,81.2216,81.0839,81.1298,2850.0
2019-08-28 09:55:00,88.4,88.48,88.35,88.46,10726.0,81.139,81.2124,81.0931,81.194,10726.0
2019-08-28 10:00:00,88.49,88.64,88.46,88.59,6848.0,81.2216,81.3593,81.194,81.3134,6848.0
2019-08-28 10:05:00,88.61,88.7,88.59,88.67,4846.0,81.3317,81.4143,81.3134,81.3868,4846.0
2019-08-28 10:10:00,88.68,88.68,88.61,88.61,1668.0,81.396,81.396,81.3317,81.3317,1668.0
2019-08-28 10:15:00,88.6,88.66,88.58,88.61,3312.0,81.3225,81.3776,81.3042,81.3317,3312.0
2019-08-28 10:20:00,88.63,88.68,88.59,88.59,4100.0,81.3501,81.396,81.3134,81.3134,4100.0
2019-08-28 10:25:00,88.62,88.65,88.52,88.53,2374.0,81.3409,81.3684,81.2491,81.2583,2374.0
2019-08-28 10:30:00,88.55,88.55,88.42,88.5,4511.0,81.2767,81.2767,81.1573,81.2308,4511.0
2019-08-28 10:35:00,88.48,88.58,88.48,88.55,1606.0,81.2124,81.3042,81.2124,81.2767,1606.0
2019-08-28 10:40:00,88.54,88.63,88.54,88.6,4777.0,81.2675,81.3501,81.2675,81.3225,4777.0
2019-08-28 10:45:00,88.56,88.57,88.51,88.56,2700.0,81.2858,81.295,81.2399,81.2858,2700.0
2019-08-28 10:50:00,88.56,88.6,88.53,88.57,5428.0,81.2858,81.3225,81.2583,81.295,5428.0
2019-08-28 10:55:00,88.56,88.58,88.51,88.55,5302.0,81.2858,81.3042,81.2399,81.2767,5302.0
2019-08-28 11:00:00,88.56,88.65,88.49,88.62,5569.0,81.2858,81.3684,81.2216,81.3409,5569.0
2019-08-28 11:05:00,88.62,88.63,88.55,88.58,4316.0,81.3409,81.3501,81.2767,81.3042,4316.0
2019-08-28 11:10:00,88.59,88.6,88.54,88.56,4452.0,81.3134,81.3225,81.2675,81.2858,4452.0
2019-08-28 11:15:00,88.57,88.61,88.56,88.59,5225.0,81.295,81.3317,81.2858,81.3134,5225.0
2019-08-28 11:20:00,88.59,88.73,88.58,88.69,11811.0,81.3134,81.4419,81.3042,81.4052,11811.0
2019-08-28 11:25:00,88.69,88.75,88.66,88.71,4200.0,81.4052,81.4602,81.3776,81.4235,4200.0
2019-08-28 11:30:00,88.73,88.73,88.63,88.65,4217.0,81.4419,81.4419,81.3501,81.3684,4217.0
2019-08-28 11:35:00,88.66,88.68,88.61,88.65,3839.0,81.3776,81.396,81.3317,81.3684,3839.0
2019-08-28 11:40:00,88.63,88.77,88.63,88.77,5786.0,81.3501,81.4786,81.3501,81.4786,5786.0
2019-08-28 11:45:00,88.76,88.77,88.68,88.68,2661.0,81.4694,81.4786,81.396,81.396,2661.0
2019-08-28 11:50:00,88.7,88.76,88.69,88.76,3756.0,81.4143,81.4694,81.4052,81.4694,3756.0
2019-08-28 11:55:00,88.74,88.74,88.66,88.67,5408.0,81.4511,81.4511,81.3776,81.3868,5408.0
2019-08-28 12:00:00,88.67,88.7,88.62,88.66,8111.0,81.3868,81.4143,81.3409,81.3776,8111.0
2019-08-28 12:05:00,88.66,88.69,88.64,88.67,4163.0,81.3776,81.4052,81.3593,81.3868,4163.0
2019-08-28 12:10:00,88.66,88.66,88.58,88.6,2921.0,81.3776,81.3776,81.3042,81.3225,2921.0
2019-08-28 12:15:00,88.61,88.66,88.6,88.65,3655.0,81.3317,81.3776,81.3225,81.3684,3655.0
2019-08-28 12:20:00,88.66,88.68,88.64,88.68,4656.0,81.3776,81.396,81.3593,81.396,4656.0
2019-08-28 12:25:00,88.66,88.66,88.59,88.6,5485.0,81.3776,81.3776,81.3134,81.3225,5485.0
2019-08-28 12:30:00,88.6,88.65,88.59,88.61,4202.0,81.3225,81.3684,81.3134,81.3317,4202.0
2019-08-28 12:35:00,88.6,88.6,88.54,88.57,3427.0,81.3225,81.3225,81.2675,81.295,3427.0
2019-08-28 12:40:00,88.56,88.62,88.56,88.59,3587.0,81.2858,81.3409,81.2858,81.3134,3587.0
2019-08-28 12:45:00,88.59,88.62,88.58,88.59,2702.0,81.3134,81.3409,81.3042,81.3134,2702.0
2019-08-28 12:50:00,88.58,88.66,88.57,88.63,4727.0,81.3042,81.3776,81.295,81.3501,4727.0
2019-08-28 12:55:00,88.63,88.69,88.63,88.67,1200.0,81.3501,81.4052,81.3501,81.3868,1200.0
2019-08-28 13:00:00,88.69,88.69,88.64,88.65,3852.0,81.4052,81.4052,81.3593,81.3684,3852.0
2019-08-28 13:05:00,88.63,88.66,88.59,88.64,4938.0,81.3501,81.3776,81.3134,81.3593,4938.0
2019-08-28 13:10:00,88.63,88.63,88.58,88.58,3171.0,81.3501,81.3501,81.3042,81.3042,3171.0
2019-08-28 13:15:00,88.57,88.61,88.57,88.6,2418.0,81.295,81.3317,81.295,81.3225,2418.0
2019-08-28 13:20:00,88.61,88.61,88.58,88.61,1200.0,81.3317,81.3317,81.3042,81.3317,1200.0
2019-08-28 13:25:00,88.62,88.69,88.62,88.67,2216.0,81.3409,81.4052,81.3409,81.3868,2216.0
2019-08-28 13:30:00,88.67,88.72,88.65,88.72,4115.0,81.3868,81.4327,81.3684,81.4327,4115.0
2019-08-28 13:35:00,88.72,88.72,88.67,88.67,5581.0,81.4327,81.4327,81.3868,81.3868,5581.0
2019-08-28 13:40:00,88.66,88.67,88.61,88.62,6452.0,81.3776,81.3868,81.3317,81.3409,6452.0
2019-08-28 13:45:00,88.62,88.67,88.59,88.64,6343.0,81.3409,81.3868,81.3134,81.3593,6343.0
2019-08-28 13:50:00,88.62,88.62,88.56,88.57,5600.0,81.3409,81.3409,81.2858,81.295,5600.0
2019-08-28 13:55:00,88.56,88.59,88.5,88.52,10088.0,81.2858,81.3134,81.2308,81.2491,10088.0
2019-08-28 14:00:00,88.53,88.57,88.53,88.55,4513.0,81.2583,81.295,81.2583,81.2767,4513.0
2019-08-28 14:05:00,88.54,88.58,88.54,88.57,2734.0,81.2675,81.3042,81.2675,81.295,2734.0
2019-08-28 14:10:00,88.58,88.61,88.53,88.56,3775.0,81.3042,81.3317,81.2583,81.2858,3775.0
2019-08-28 14:15:00,88.56,88.58,88.54,88.58,3775.0,81.2858,81.3042,81.2675,81.3042,3775.0
2019-08-28 14:20:00,88.59,88.65,88.59,88.65,4164.0,81.3134,81.3684,81.3134,81.3684,4164.0
2019-08-28 14:25:00,88.66,88.68,88.64,88.65,3748.0,81.3776,81.396,81.3593,81.3684,3748.0
2019-08-28 14:30:00,88.65,88.74,88.64,88.73,7335.0,81.3684,81.4511,81.3593,81.4419,7335.0
2019-08-28 14:35:00,88.73,88.77,88.73,88.76,7563.0,81.4419,81.4786,81.4419,81.4694,7563.0
2019-08-28 14:40:00,88.76,88.8,88.76,88.78,1783.0,81.4694,81.5061,81.4694,81.4878,1783.0
2019-08-28 14:45:00,88.78,88.87,88.78,88.87,13432.0,81.4878,81.5704,81.4878,81.5704,13432.0
2019-08-28 14:50:00,88.87,88.91,88.82,88.84,4746.0,81.5704,81.6071,81.5245,81.5428,4746.0
2019-08-28 14:55:00,88.84,88.86,88.78,88.81,7194.0,81.5428,81.5612,81.4878,81.5153,7194.0
2019-08-28 15:00:00,88.8,88.8,88.76,88.76,3935.0,81.5061,81.5061,81.4694,81.4694,3935.0
2019-08-28 15:05:00,88.77,88.83,88.76,88.83,6028.0,81.4786,81.5337,81.4694,81.5337,6028.0
2019-08-28 15:10:00,88.82,88.85,88.81,88.84,6470.0,81.5245,81.552,81.5153,81.5428,6470.0
2019-08-28 15:15:00,88.85,88.93,88.83,88.93,8920.0,81.552,81.6254,81.5337,81.6254,8920.0
2019-08-28 15:20:00,88.9,88.9,88.83,88.86,6423.0,81.5979,81.5979,81.5337,81.5612,6423.0
2019-08-28 15:25:00,88.86,88.86,88.82,88.82,4589.0,81.5612,81.5612,81.5245,81.5245,4589.0
2019-08-28 15:30:00,88.81,88.81,88.75,88.77,9231.0,81.5153,81.5153,81.4602,81.4786,9231.0
2019-08-28 15:35:00,88.77,88.82,88.76,88.79,8191.0,81.4786,81.5245,81.4694,81.4969,8191.0
2019-08-28 15:40:00,88.79,88.82,88.77,88.78,21333.0,81.4969,81.5245,81.4786,81.4878,21333.0
2019-08-28 15:45:00,88.78,88.9,88.77,88.89,26994.0,81.4878,81.5979,81.4786,81.5887,26994.0
2019-08-28 15:50:00,88.9,88.9,88.84,88.89,36297.0,81.5979,81.5979,81.5428,81.5887,36297.0
2019-08-28 15:55:00,88.88,88.96,88.86,88.91,76373.0,81.5796,81.653,81.5612,81.6071,76373.0
2019-08-29 09:30:00,89.49,89.5,89.33,89.34,9886.0,82.1394,82.1486,81.9926,82.0018,9886.0
2019-08-29 09:35:00,89.34,89.54,89.33,89.4,6952.0,82.0018,82.1853,81.9926,82.0568,6952.0
2019-08-29 09:40:00,89.38,89.42,89.09,89.25,25122.0,82.0385,82.0752,81.7723,81.9192,25122.0
2019-08-29 09:45:00,89.26,89.29,89.18,89.21,12636.0,81.9283,81.9559,81.8549,81.8824,12636.0
2019-08-29 09:50:00,89.22,89.25,89.12,89.18,2874.0,81.8916,81.9192,81.7998,81.8549,2874.0
2019-08-29 09:55:00,89.09,89.09,88.91,89.03,2367.0,81.7723,81.7723,81.6071,81.7172,2367.0
2019-08-29 10:00:00,89.1,89.21,89.1,89.1,3893.0,81.7815,81.8824,81.7815,81.7815,3893.0
2019-08-29 10:05:00,89.09,89.11,89.05,89.08,1506.0,81.7723,81.7907,81.7356,81.7631,1506.0
2019-08-29 10:10:00,89.09,89.13,89.03,89.05,6940.0,81.7723,81.809,81.7172,81.7356,6940.0
2019-08-29 10:15:00,89.07,89.07,88.98,89.06,2528.0,81.7539,81.7539,81.6713,81.7448,2528.0
2019-08-29 10:20:00,89.02,89.03,88.93,89.02,4825.0,81.7081,81.7172,81.6254,81.7081,4825.0
2019-08-29 10:25:00,89.01,89.02,89.0,89.0,2595.0,81.6989,81.7081,81.6897,81.6897,2595.0
2019-08-29 10:30:00,89.03,89.1,89.01,89.07,8103.0,81.7172,81.7815,81.6989,81.7539,8103.0
2019-08-29 10:35:00,89.08,89.12,88.85,88.94,6379.0,81.7631,81.7998,81.552,81.6346,6379.0
2019-08-29 10:40:00,88.96,89.05,88.96,89.05,600.0,81.653,81.7356,81.653,81.7356,600.0
2019-08-29 10:45:00,89.03,89.03,88.92,88.97,1503.0,81.7172,81.7172,81.6163,81.6622,1503.0
2019-08-29 10:50:00,88.98,89.07,88.97,89.04,3178.0,81.6713,81.7539,81.6622,81.7264,3178.0
2019-08-29 10:55:00,89.05,89.1,89.05,89.09,1901.0,81.7356,81.7815,81.7356,81.7723,1901.0
2019-08-29 11:00:00,89.06,89.06,89.01,89.01,2255.0,81.7448,81.7448,81.6989,81.6989,2255.0
2019-08-29 11:05:00,89.04,89.1,89.02,89.03,2846.0,81.7264,81.7815,81.7081,81.7172,2846.0
2019-08-29 11:10:00,89.06,89.08,89.05,89.05,3500.0,81.7448,81.7631,81.7356,81.7356,3500.0
2019-08-29 11:15:00,89.02,89.04,89.0,89.04,1580.0,81.7081,81.7264,81.6897,81.7264,1580.0
2019-08-29 11:20:00,89.05,89.06,88.99,89.01,1800.0,81.7356,81.7448,81.6805,81.6989,1800.0
2019-08-29 11:25:00,89.04,89.05,89.02,89.03,1910.0,81.7264,81.7356,81.7081,81.7172,1910.0
2019-08-29 11:30:00,89.04,89.14,89.02,89.14,5186.0,81.7264,81.8182,81.7081,81.8182,5186.0
2019-08-29 11:35:00,89.15,89.22,89.14,89.22,5522.0,81.8274,81.8916,81.8182,81.8916,5522.0
2019-08-29 11:40:00,89.21,89.23,89.18,89.22,11225.0,81.8824,81.9008,81.8549,81.8916,11225.0
2019-08-29 11:45:00,89.24,89.28,89.21,89.26,6409.0,81.91,81.9467,81.8824,81.9283,6409.0
2019-08-29 11:50:00,89.27,89.27,89.22,89.27,16403.0,81.9375,81.9375,81.8916,81.9375,16403.0
2019-08-29 11:55:00,89.27,89.33,89.24,89.31,11025.0,81.9375,81.9926,81.91,81.9742,11025.0
2019-08-29 12:00:00,89.3,89.34,89.27,89.33,4585.0,81.9651,82.0018,81.9375,81.9926,4585.0
2019-08-29 12:05:00,89.32,89.35,89.25,89.26,22595.0,81.9834,82.0109,81.9192,81.9283,22595.0
2019-08-29 12:10:00,89.27,89.42,89.27,89.39,48759.0,81.9375,82.0752,81.9375,82.0477,48759.0
2019-08-29 12:15:00,89.38,89.4,89.3,89.32,30509.0,82.0385,82.0568,81.9651,81.9834,30509.0
2019-08-29 12:20:00,89.32,89.34,89.24,89.27,25006.0,81.9834,82.0018,81.91,81.9375,25006.0
2019-08-29 12:25:00,89.27,89.27,89.16,89.2,14613.0,81.9375,81.9375,81.8366,81.8733,14613.0
2019-08-29 12:30:00,89.2,89.32,89.19,89.3,22159.0,81.8733,81.9834,81.8641,81.9651,22159.0
2019-08-29 12:35:00,89.31,89.58,89.31,89.54,29920.0,81.9742,82.2221,81.9742,82.1853,29920.0
2019-08-29 12:40:00,89.55,89.55,89.47,89.47,17983.0,82.1945,82.1945,82.1211,82.1211,17983.0
2019-08-29 12:45:00,89.47,89.55,89.47,89.54,7027.0,82.1211,82.1945,82.1211,82.1853,7027.0
2019-08-29 12:50:00,89.54,89.54,89.45,89.46,7201.0,82.1853,82.1853,82.1027,82.1119,7201.0
2019-08-29 12:55:00,89.46,89.5,89.46,89.46,1971.0,82.1119,82.1486,82.1119,82.1119,1971.0
2019-08-29 13:00:00,89.48,89.51,89.47,89.51,7300.0,82.1303,82.1578,82.1211,82.1578,7300.0
2019-08-29 13:05:00,89.52,89.52,89.47,89.49,3980.0,82.167,82.167,82.1211,82.1394,3980.0
2019-08-29 13:10:00,89.5,89.54,89.5,89.51,5051.0,82.1486,82.1853,82.1486,82.1578,5051.0
2019-08-29 13:15:00,89.5,89.54,89.48,89.53,5383.0,82.1486,82.1853,82.1303,82.1762,5383.0
2019-08-29 13:20:00,89.54,89.54,89.47,89.48,2601.0,82.1853,82.1853,82.1211,82.1303,2601.0
2019-08-29 13:25:00,89.48,89.5,89.47,89.48,3000.0,82.1303,82.1486,82.1211,82.1303,3000.0
2019-08-29 13:30:00,89.49,89.49,89.45,89.45,2014.0,82.1394,82.1394,82.1027,82.1027,2014.0
2019-08-29 13:35:00,89.45,89.56,89.45,89.55,7388.0,82.1027,82.2037,82.1027,82.1945,7388.0
2019-08-29 13:40:00,89.56,89.59,89.5,89.51,10391.0,82.2037,82.2312,82.1486,82.1578,10391.0
2019-08-29 13:45:00,89.51,89.59,89.51,89.53,16626.0,82.1578,82.2312,82.1578,82.1762,16626.0
2019-08-29 13:50:00,89.53,89.54,89.51,89.54,4824.0,82.1762,82.1853,82.1578,82.1853,4824.0
2019-08-29 13:55:00,89.54,89.54,89.49,89.5,2938.0,82.1853,82.1853,82.1394,82.1486,2938.0
2019-08-29 14:00:00,89.5,89.51,89.47,89.51,3524.0,82.1486,82.1578,82.1211,82.1578,3524.0
2019-08-29 14:05:00,89.5,89.52,89.46,89.5,3410.0,82.1486,82.167,82.1119,82.1486,3410.0
2019-08-29 14:10:00,89.51,89.51,89.48,89.48,2676.0,82.1578,82.1578,82.1303,82.1303,2676.0
2019-08-29 14:15:00,89.48,89.49,89.39,89.44,5672.0,82.1303,82.1394,82.0477,82.0936,5672.0
2019-08-29 14:20:00,89.41,89.45,89.39,89.39,3019.0,82.066,82.1027,82.0477,82.0477,3019.0
2019-08-29 14:25:00,89.39,89.43,89.34,89.38,7932.0,82.0477,82.0844,82.0018,82.0385,7932.0
2019-08-29 14:30:00,89.39,89.41,89.37,89.39,3213.0,82.0477,82.066,82.0293,82.0477,3213.0
2019-08-29 14:35:00,89.38,89.38,89.3,89.35,2636.0,82.0385,82.0385,81.9651,82.0109,2636.0
2019-08-29 14:40:00,89.35,89.38,89.35,89.36,2394.0,82.0109,82.0385,82.0109,82.0201,2394.0
2019-08-29 14:45:00,89.36,89.41,89.33,89.4,8208.0,82.0201,82.066,81.9926,82.0568,8208.0
2019-08-29 14:50:00,89.41,89.42,89.39,89.42,3397.0,82.066,82.0752,82.0477,82.0752,3397.0
2019-08-29 14:55:00,89.42,89.5,89.42,89.45,6025.0,82.0752,82.1486,82.0752,82.1027,6025.0
2019-08-29 15:00:00,89.45,89.45,89.39,89.42,3311.0,82.1027,82.1027,82.0477,82.0752,3311.0
2019-08-29 15:05:00,89.43,89.51,89.4,89.49,14751.0,82.0844,82.1578,82.0568,82.1394,14751.0
2019-08-29 15:10:00,89.5,89.51,89.47,89.47,5297.0,82.1486,82.1578,82.1211,82.1211,5297.0
2019-08-29 15:15:00,89.46,89.48,89.45,89.47,4378.0,82.1119,82.1303,82.1027,82.1211,4378.0
2019-08-29 15:20:00,89.46,89.46,89.38,89.42,12309.0,82.1119,82.1119,82.0385,82.0752,12309.0
2019-08-29 15:25:00,89.41,89.44,89.38,89.42,7012.0,82.066,82.0936,82.0385,82.0752,7012.0
2019-08-29 15:30:00,89.42,89.52,89.42,89.5,20655.0,82.0752,82.167,82.0752,82.1486,20655.0
2019-08-29 15:35:00,89.5,89.56,89.5,89.55,11400.0,82.1486,82.2037,82.1486,82.1945,11400.0
2019-08-29 15:40:00,89.53,89.55,89.46,89.49,7918.0,82.1762,82.1945,82.1119,82.1394,7918.0
2019-08-29 15:45:00,89.48,89.54,89.47,89.52,19493.0,82.1303,82.1853,82.1211,82.167,19493.0
2019-08-29 15:50:00,89.51,89.55,89.43,89.44,29559.0,82.1578,82.1945,82.0844,82.0936,29559.0
2019-08-29 15:55:00,89.45,89.51,89.39,89.4,89914.0,82.1027,82.1578,82.0477,82.0568,89914.0
2019-08-30 09:30:00,89.99,90.0,89.82,90.0,47431.0,82.5984,82.6076,82.4423,82.6076,47431.0
2019-08-30 09:35:00,89.97,90.15,89.92,89.99,83541.0,82.58,82.7452,82.5341,82.5984,83541.0
2019-08-30 09:40:00,89.97,90.0,89.77,89.85,8612.0,82.58,82.6076,82.3964,82.4699,8612.0
2019-08-30 09:45:00,89.86,89.95,89.79,89.85,3774.0,82.4791,82.5617,82.4148,82.4699,3774.0
2019-08-30 09:50:00,89.85,89.93,89.64,89.69,9867.0,82.4699,82.5433,82.2771,82.323,9867.0
2019-08-30 09:55:00,89.69,89.82,89.61,89.82,3703.0,82.323,82.4423,82.2496,82.4423,3703.0
2019-08-30 10:00:00,89.81,89.83,89.69,89.72,10970.0,82.4332,82.4515,82.323,82.3506,10970.0
2019-08-30 10:05:00,89.74,89.77,89.66,89.73,5609.0,82.3689,82.3964,82.2955,82.3597,5609.0
2019-08-30 10:10:00,89.74,89.74,89.42,89.42,18606.0,82.3689,82.3689,82.0752,82.0752,18606.0
2019-08-30 10:15:00,89.46,89.56,89.4,89.53,23081.0,82.1119,82.2037,82.0568,82.1762,23081.0
2019-08-30 10:20:00,89.52,89.53,89.37,89.47,31142.0,82.167,82.1762,82.0293,82.1211,31142.0
2019-08-30 10:25:00,89.48,89.57,89.48,89.56,18998.0,82.1303,82.2129,82.1303,82.2037,18998.0
2019-08-30 10:30:00,89.56,89.6,89.5,89.58,14931.0,82.2037,82.2404,82.1486,82.2221,14931.0
2019-08-30 10:35:00,89.57,89.6,89.51,89.52,11403.0,82.2129,82.2404,82.1578,82.167,11403.0
2019-08-30 10:40:00,89.52,89.55,89.51,89.51,8223.0,82.167,82.1945,82.1578,82.1578,8223.0
2019-08-30 10:45:00,89.5,89.52,89.47,89.49,3847.0,82.1486,82.167,82.1211,82.1394,3847.0
2019-08-30 10:50:00,89.5,89.5,89.42,89.46,9301.0,82.1486,82.1486,82.0752,82.1119,9301.0
2019-08-30 10:55:00,89.47,89.49,89.38,89.4,4382.0,82.1211,82.1394,82.0385,82.0568,4382.0
2019-08-30 11:00:00,89.4,89.4,89.28,89.3,7551.0,82.0568,82.0568,81.9467,81.9651,7551.0
2019-08-30 11:05:00,89.28,89.3,89.23,89.23,29022.0,81.9467,81.9651,81.9008,81.9008,29022.0
2019-08-30 11:10:00,89.25,89.31,89.2,89.22,18273.0,81.9192,81.9742,81.8733,81.8916,18273.0
2019-08-30 11:15:00,89.21,89.3,89.14,89.19,3607.0,81.8824,81.9651,81.8182,81.8641,3607.0
2019-08-30 11:20:00,89.15,89.18,88.99,89.02,2728.0,81.8274,81.8549,81.6805,81.7081,2728.0
2019-08-30 11:25:00,89.01,89.09,88.95,89.01,5412.0,81.6989,81.7723,81.6438,81.6989,5412.0
2019-08-30 11:30:00,89.03,89.24,89.0,89.23,2565.0,81.7172,81.91,81.6897,81.9008,2565.0
2019-08-30 11:35:00,89.25,89.35,89.25,89.32,4022.0,81.9192,82.0109,81.9192,81.9834,4022.0
2019-08-30 11:40:00,89.33,89.35,89.28,89.34,3112.0,81.9926,82.0109,81.9467,82.0018,3112.0
2019-08-30 11:45:00,89.36,89.45,89.36,89.4,1570.0,82.0201,82.1027,82.0201,82.0568,1570.0
2019-08-30 11:50:00,89.4,89.42,89.36,89.39,2996.0,82.0568,82.0752,82.0201,82.0477,2996.0
2019-08-30 11:55:00,89.39,89.41,89.33,89.33,2400.0,82.0477,82.066,81.9926,81.9926,2400.0
2019-08-30 12:00:00,89.33,89.37,89.33,89.37,1427.0,81.9926,82.0293,81.9926,82.0293,1427.0
2019-08-30 12:05:00,89.36,89.4,89.33,89.35,3561.0,82.0201,82.0568,81.9926,82.0109,3561.0
2019-08-30 12:10:00,89.35,89.42,89.35,89.39,4889.0,82.0109,82.0752,82.0109,82.0477,4889.0
2019-08-30 12:15:00,89.37,89.45,89.35,89.4,5126.0,82.0293,82.1027,82.0109,82.0568,5126.0
2019-08-30 12:20:00,89.39,89.43,89.38,89.4,4544.0,82.0477,82.0844,82.0385,82.0568,4544.0
2019-08-30 12:25:00,89.42,89.48,89.39,89.46,4825.0,82.0752,82.1303,82.0477,82.1119,4825.0
2019-08-30 12:30:00,89.48,89.5,89.4,89.41,7599.0,82.1303,82.1486,82.0568,82.066,7599.0
2019-08-30 12:35:00,89.41,89.47,89.39,89.39,3600.0,82.066,82.1211,82.0477,82.0477,3600.0
2019-08-30 12:40:00,89.39,89.45,89.38,89.42,4612.0,82.0477,82.1027,82.0385,82.0752,4612.0
2019-08-30 12:45:00,89.4,89.41,89.38,89.38,2420.0,82.0568,82.066,82.0385,82.0385,2420.0
2019-08-30 12:50:00,89.4,89.43,89.39,89.43,3946.0,82.0568,82.0844,82.0477,82.0844,3946.0
2019-08-30 12:55:00,89.45,89.46,89.4,89.42,11023.0,82.1027,82.1119,82.0568,82.0752,11023.0
2019-08-30 13:00:00,89.42,89.44,89.33,89.34,10004.0,82.0752,82.0936,81.9926,82.0018,10004.0
2019-08-30 13:05:00,89.32,89.32,89.27,89.29,3657.0,81.9834,81.9834,81.9375,81.9559,3657.0
2019-08-30 13:10:00,89.32,89.33,89.28,89.32,2430.0,81.9834,81.9926,81.9467,81.9834,2430.0
2019-08-30 13:15:00,89.3,89.3,89.27,89.29,2125.0,81.9651,81.9651,81.9375,81.9559,2125.0
2019-08-30 13:20:00,89.29,89.33,89.23,89.26,4608.0,81.9559,81.9926,81.9008,81.9283,4608.0
2019-08-30 13:25:00,89.28,89.29,89.24,89.24,2558.0,81.9467,81.9559,81.91,81.91,2558.0
2019-08-30 13:30:00,89.24,89.24,89.2,89.23,5062.0,81.91,81.91,81.8733,81.9008,5062.0
2019-08-30 13:35:00,89.21,89.21,89.17,89.17,2260.0,81.8824,81.8824,81.8457,81.8457,2260.0
2019-08-30 13:40:00,89.17,89.18,89.15,89.15,3067.0,81.8457,81.8549,81.8274,81.8274,3067.0
2019-08-30 13:45:00,89.15,89.22,89.15,89.21,7066.0,81.8274,81.8916,81.8274,81.8824,7066.0
2019-08-30 13:50:00,89.21,89.26,89.2,89.25,3145.0,81.8824,81.9283,81.8733,81.9192,3145.0
2019-08-30 13:55:00,89.25,89.25,89.19,89.2,4765.0,81.9192,81.9192,81.8641,81.8733,4765.0
2019-08-30 14:00:00,89.22,89.28,89.22,89.27,5276.0,81.8916,81.9467,81.8916,81.9375,5276.0
2019-08-30 14:05:00,89.25,89.25,89.22,89.25,2366.0,81.9192,81.9192,81.8916,81.9192,2366.0
2019-08-30 14:10:00,89.25,89.3,89.25,89.28,2288.0,81.9192,81.9651,81.9192,81.9467,2288.0
2019-08-30 14:15:00,89.28,89.31,89.24,89.31,7333.0,81.9467,81.9742,81.91,81.9742,7333.0
2019-08-30 14:20:00,89.31,89.31,89.22,89.22,4871.0,81.9742,81.9742,81.8916,81.8916,4871.0
2019-08-30 14:25:00,89.22,89.24,89.21,89.23,4488.0,81.8916,81.91,81.8824,81.9008,4488.0
2019-08-30 14:30:00,89.23,89.23,89.15,89.16,4841.0,81.9008,81.9008,81.8274,81.8366,4841.0
2019-08-30 14:35:00,89.16,89.18,89.14,89.18,4110.0,81.8366,81.8549,81.8182,81.8549,4110.0
2019-08-30 14:40:00,89.17,89.2,89.11,89.2,6972.0,81.8457,81.8733,81.7907,81.8733,6972.0
2019-08-30 14:45:00,89.19,89.2,89.16,89.2,1300.0,81.8641,81.8733,81.8366,81.8733,1300.0
2019-08-30 14:50:00,89.2,89.21,89.12,89.19,4838.0,81.8733,81.8824,81.7998,81.8641,4838.0
2019-08-30 14:55:00,89.18,89.23,89.18,89.2,3579.0,81.8549,81.9008,81.8549,81.8733,3579.0
2019-08-30 15:00:00,89.22,89.22,89.11,89.18,4600.0,81.8916,81.8916,81.7907,81.8549,4600.0
2019-08-30 15:05:00,89.18,89.23,89.18,89.22,3071.0,81.8549,81.9008,81.8549,81.8916,3071.0
2019-08-30 15:10:00,89.22,89.23,89.17,89.18,3987.0,81.8916,81.9008,81.8457,81.8549,3987.0
2019-08-30 15:15:00,89.19,89.19,89.12,89.15,3697.0,81.8641,81.8641,81.7998,81.8274,3697.0
2019-08-30 15:20:00,89.15,89.17,89.13,89.15,3815.0,81.8274,81.8457,81.809,81.8274,3815.0
2019-08-30 15:25:00,89.17,89.26,89.15,89.23,7799.0,81.8457,81.9283,81.8274,81.9008,7799.0
2019-08-30 15:30:00,89.24,89.28,89.23,89.27,6689.0,81.91,81.9467,81.9008,81.9375,6689.0
2019-08-30 15:35:00,89.27,89.3,89.22,89.22,9744.0,81.9375,81.9651,81.8916,81.8916,9744.0
2019-08-30 15:40:00,89.22,89.22,89.16,89.18,10995.0,81.8916,81.8916,81.8366,81.8549,10995.0
2019-08-30 15:45:00,89.17,89.31,89.17,89.3,12606.0,81.8457,81.9742,81.8457,81.9651,12606.0
2019-08-30 15:50:00,89.32,89.35,89.21,89.26,21921.0,81.9834,82.0109,81.8824,81.9283,21921.0
2019-08-30 15:55:00,89.26,89.39,89.21,89.21,71493.0,81.9283,82.0477,81.8824,81.8824,71493.0
2019-09-03 09:30:00,89.05,89.32,89.04,89.18,16048.0,81.7356,81.9834,81.7264,81.8549,16048.0
2019-09-03 09:35:00,89.2,89.27,89.18,89.21,1744.0,81.8733,81.9375,81.8549,81.8824,1744.0
2019-09-03 09:40:00,89.2,89.29,89.17,89.22,2100.0,81.8733,81.9559,81.8457,81.8916,2100.0
2019-09-03 09:45:00,89.2,89.32,89.2,89.2,1700.0,81.8733,81.9834,81.8733,81.8733,1700.0
2019-09-03 09:50:00,89.23,89.29,89.23,89.24,5378.0,81.9008,81.9559,81.9008,81.91,5378.0
2019-09-03 09:55:00,89.26,89.28,89.25,89.27,1600.0,81.9283,81.9467,81.9192,81.9375,1600.0
2019-09-03 10:00:00,89.24,89.28,88.89,88.94,8061.0,81.91,81.9467,81.5887,81.6346,8061.0
2019-09-03 10:05:00,89.0,89.11,88.98,89.03,4396.0,81.6897,81.7907,81.6713,81.7172,4396.0
2019-09-03 10:10:00,89.18,89.24,89.16,89.16,725.0,81.8549,81.91,81.8366,81.8366,725.0
2019-09-03 10:15:00,89.12,89.43,89.12,89.43,1687.0,81.7998,82.0844,81.7998,82.0844,1687.0
2019-09-03 10:20:00,89.41,89.42,89.36,89.39,2147.0,82.066,82.0752,82.0201,82.0477,2147.0
2019-09-03 10:25:00,89.35,89.41,89.29,89.41,2842.0,82.0109,82.066,81.9559,82.066,2842.0
2019-09-03 10:30:00,89.44,89.47,89.4,89.4,2722.0,82.0936,82.1211,82.0568,82.0568,2722.0
2019-09-03 10:35:00,89.43,89.47,89.4,89.46,1746.0,82.0844,82.1211,82.0568,82.1119,1746.0
2019-09-03 10:40:00,89.41,89.52,89.39,89.44,5206.0,82.066,82.167,82.0477,82.0936,5206.0
2019-09-03 10:45:00,89.45,89.61,89.45,89.56,5713.0,82.1027,82.2496,82.1027,82.2037,5713.0
2019-09-03 10:50:00,89.62,89.62,89.57,89.61,2241.0,82.2588,82.2588,82.2129,82.2496,2241.0
2019-09-03 10:55:00,89.61,89.62,89.57,89.59,2253.0,82.2496,82.2588,82.2129,82.2312,2253.0
2019-09-03 11:00:00,89.59,89.63,89.57,89.57,2635.0,82.2312,82.2679,82.2129,82.2129,2635.0
2019-09-03 11:05:00,89.58,89.69,89.57,89.63,2800.0,82.2221,82.323,82.2129,82.2679,2800.0
2019-09-03 11:10:00,89.62,89.62,89.51,89.52,4300.0,82.2588,82.2588,82.1578,82.167,4300.0
2019-09-03 11:15:00,89.5,89.63,89.48,89.63,5898.0,82.1486,82.2679,82.1303,82.2679,5898.0
2019-09-03 11:20:00,89.61,89.65,89.58,89.65,2000.0,82.2496,82.2863,82.2221,82.2863,2000.0
2019-09-03 11:25:00,89.64,89.64,89.53,89.58,9013.0,82.2771,82.2771,82.1762,82.2221,9013.0
2019-09-03 11:30:00,89.63,89.64,89.51,89.58,2775.0,82.2679,82.2771,82.1578,82.2221,2775.0
2019-09-03 11:35:00,89.59,89.65,89.58,89.63,3100.0,82.2312,82.2863,82.2221,82.2679,3100.0
2019-09-03 11:40:00,89.63,89.66,89.58,89.65,1351.0,82.2679,82.2955,82.2221,82.2863,1351.0
2019-09-03 11:45:00,89.66,89.73,89.65,89.67,2369.0,82.2955,82.3597,82.2863,82.3047,2369.0
2019-09-03 11:50:00,89.72,89.72,89.66,89.66,2450.0,82.3506,82.3506,82.2955,82.2955,2450.0
2019-09-03 11:55:00,89.63,89.65,89.59,89.61,1424.0,82.2679,82.2863,82.2312,82.2496,1424.0
2019-09-03 12:00:00,89.61,89.7,89.6,89.7,6232.0,82.2496,82.3322,82.2404,82.3322,6232.0
2019-09-03 12:05:00,89.69,89.7,89.62,89.63,2514.0,82.323,82.3322,82.2588,82.2679,2514.0
2019-09-03 12:10:00,89.62,89.64,89.6,89.64,1900.0,82.2588,82.2771,82.2404,82.2771,1900.0
2019-09-03 12:15:00,89.65,89.66,89.62,89.66,2802.0,82.2863,82.2955,82.2588,82.2955,2802.0
2019-09-03 12:20:00,89.67,89.67,89.61,89.62,2800.0,82.3047,82.3047,82.2496,82.2588,2800.0
2019-09-03 12:25:00,89.63,89.68,89.62,89.66,2900.0,82.2679,82.3138,82.2588,82.2955,2900.0
2019-09-03 12:30:00,89.63,89.63,89.55,89.56,4738.0,82.2679,82.2679,82.1945,82.2037,4738.0
2019-09-03 12:35:00,89.5,89.6,89.5,89.6,2640.0,82.1486,82.2404,82.1486,82.2404,2640.0
2019-09-03 12:40:00,89.59,89.59,89.55,89.55,2267.0,82.2312,82.2312,82.1945,82.1945,2267.0
2019-09-03 12:45:00,89.54,89.59,89.52,89.55,4700.0,82.1853,82.2312,82.167,82.1945,4700.0
2019-09-03 12:50:00,89.55,89.55,89.45,89.45,2000.0,82.1945,82.1945,82.1027,82.1027,2000.0
2019-09-03 12:55:00,89.46,89.46,89.43,89.44,1102.0,82.1119,82.1119,82.0844,82.0936,1102.0
2019-09-03 13:00:00,89.44,89.48,89.41,89.41,2741.0,82.0936,82.1303,82.066,82.066,2741.0
2019-09-03 13:05:00,89.38,89.42,89.38,89.42,1100.0,82.0385,82.0752,82.0385,82.0752,1100.0
2019-09-03 13:10:00,89.41,89.5,89.41,89.5,1574.0,82.066,82.1486,82.066,82.1486,1574.0
2019-09-03 13:15:00,89.5,89.5,89.46,89.48,3076.0,82.1486,82.1486,82.1119,82.1303,3076.0
2019-09-03 13:20:00,89.46,89.47,89.4,89.41,1483.0,82.1119,82.1211,82.0568,82.066,1483.0
2019-09-03 13:25:00,89.42,89.45,89.4,89.45,2567.0,82.0752,82.1027,82.0568,82.1027,2567.0
2019-09-03 13:30:00,89.44,89.44,89.32,89.33,2600.0,82.0936,82.0936,81.9834,81.9926,2600.0
2019-09-03 13:35:00,89.33,89.35,89.32,89.35,2332.0,81.9926,82.0109,81.9834,82.0109,2332.0
2019-09-03 13:40:00,89.35,89.37,89.32,89.33,9619.0,82.0109,82.0293,81.9834,81.9926,9619.0
2019-09-03 13:45:00,89.36,89.38,89.33,89.37,7400.0,82.0201,82.0385,81.9926,82.0293,7400.0
2019-09-03 13:50:00,89.35,89.36,89.33,89.36,4923.0,82.0109,82.0201,81.9926,82.0201,4923.0
2019-09-03 13:55:00,89.36,89.4,89.33,89.34,3500.0,82.0201,82.0568,81.9926,82.0018,3500.0
2019-09-03 14:00:00,89.36,89.38,89.34,89.38,6731.0,82.0201,82.0385,82.0018,82.0385,6731.0
2019-09-03 14:05:00,89.38,89.39,89.33,89.34,4103.0,82.0385,82.0477,81.9926,82.0018,4103.0
2019-09-03 14:10:00,89.34,89.39,89.34,89.38,6140.0,82.0018,82.0477,82.0018,82.0385,6140.0
2019-09-03 14:15:00,89.38,89.42,89.36,89.36,7237.0,82.0385,82.0752,82.0201,82.0201,7237.0
2019-09-03 14:20:00,89.4,89.4,89.36,89.37,5200.0,82.0568,82.0568,82.0201,82.0293,5200.0
2019-09-03 14:25:00,89.37,89.45,89.37,89.43,4847.0,82.0293,82.1027,82.0293,82.0844,4847.0
2019-09-03 14:30:00,89.45,89.46,89.41,89.41,5652.0,82.1027,82.1119,82.066,82.066,5652.0
2019-09-03 14:35:00,89.4,89.45,89.39,89.44,2407.0,82.0568,82.1027,82.0477,82.0936,2407.0
2019-09-03 14:40:00,89.45,89.48,89.43,89.46,3381.0,82.1027,82.1303,82.0844,82.1119,3381.0
2019-09-03 14:45:00,89.47,89.49,89.41,89.48,5950.0,82.1211,82.1394,82.066,82.1303,5950.0
2019-09-03 14:50:00,89.49,89.51,89.42,89.48,5931.0,82.1394,82.1578,82.0752,82.1303,5931.0
2019-09-03 14:55:00,89.49,89.51,89.46,89.51,6392.0,82.1394,82.1578,82.1119,82.1578,6392.0
2019-09-03 15:00:00,89.5,89.5,89.45,89.45,11748.0,82.1486,82.1486,82.1027,82.1027,11748.0
2019-09-03 15:05:00,89.45,89.49,89.45,89.48,3696.0,82.1027,82.1394,82.1027,82.1303,3696.0
2019-09-03 15:10:00,89.48,89.52,89.46,89.46,4800.0,82.1303,82.167,82.1119,82.1119,4800.0
2019-09-03 15:15:00,89.46,89.51,89.43,89.49,7051.0,82.1119,82.1578,82.0844,82.1394,7051.0
2019-09-03 15:20:00,89.5,89.53,89.47,89.47,5719.0,82.1486,82.1762,82.1211,82.1211,5719.0
2019-09-03 15:25:00,89.46,89.46,89.4,89.41,5684.0,82.1119,82.1119,82.0568,82.066,5684.0
2019-09-03 15:30:00,89.42,89.46,89.36,89.45,7502.0,82.0752,82.1119,82.0201,82.1027,7502.0
2019-09-03 15:35:00,89.45,89.5,89.44,89.5,12950.0,82.1027,82.1486,82.0936,82.1486,12950.0
2019-09-03 15:40:00,89.51,89.54,89.46,89.48,11535.0,82.1578,82.1853,82.1119,82.1303,11535.0
2019-09-03 15:45:00,89.48,89.59,89.47,89.52,17562.0,82.1303,82.2312,82.1211,82.167,17562.0
2019-09-03 15:50:00,89.53,89.66,89.52,89.65,31107.0,82.1762,82.2955,82.167,82.2863,31107.0
2019-09-03 15:55:00,89.64,89.7,89.62,89.7,58287.0,82.2771,82.3322,82.2588,82.3322,58287.0
2019-09-04 09:30:00,90.0,90.0,89.82,89.82,35042.0,82.6076,82.6076,82.4423,82.4423,35042.0
2019-09-04 09:35:00,89.85,89.91,89.74,89.74,4201.0,82.4699,82.5249,82.3689,82.3689,4201.0
2019-09-04 09:40:00,89.84,89.91,89.83,89.85,2680.0,82.4607,82.5249,82.4515,82.4699,2680.0
2019-09-04 09:45:00,89.88,89.93,89.83,89.84,3410.0,82.4974,82.5433,82.4515,82.4607,3410.0
2019-09-04 09:50:00,89.87,89.88,89.81,89.83,3301.0,82.4882,82.4974,82.4332,82.4515,3301.0
2019-09-04 09:55:00,89.86,89.86,89.78,89.84,2300.0,82.4791,82.4791,82.4056,82.4607,2300.0
2019-09-04 10:00:00,89.82,89.82,89.72,89.74,2758.0,82.4423,82.4423,82.3506,82.3689,2758.0
2019-09-04 10:05:00,89.76,89.76,89.64,89.68,6900.0,82.3873,82.3873,82.2771,82.3138,6900.0
2019-09-04 10:10:00,89.66,89.68,89.54,89.6,2748.0,82.2955,82.3138,82.1853,82.2404,2748.0
2019-09-04 10:15:00,89.65,89.73,89.63,89.73,3937.0,82.2863,82.3597,82.2679,82.3597,3937.0
2019-09-04 10:20:00,89.75,89.85,89.72,89.78,2804.0,82.3781,82.4699,82.3506,82.4056,2804.0
2019-09-04 10:25:00,89.79,89.84,89.78,89.82,3203.0,82.4148,82.4607,82.4056,82.4423,3203.0
2019-09-04 10:30:00,89.81,89.86,89.8,89.85,3129.0,82.4332,82.4791,82.424,82.4699,3129.0
2019-09-04 10:35:00,89.84,89.87,89.74,89.74,7675.0,82.4607,82.4882,82.3689,82.3689,7675.0
2019-09-04 10:40:00,89.73,89.81,89.72,89.76,3658.0,82.3597,82.4332,82.3506,82.3873,3658.0
2019-09-04 10:45:00,89.78,89.78,89.71,89.74,2243.0,82.4056,82.4056,82.3414,82.3689,2243.0
2019-09-04 10:50:00,89.74,89.8,89.74,89.76,1944.0,82.3689,82.424,82.3689,82.3873,1944.0
2019-09-04 10:55:00,89.79,89.84,89.76,89.84,1929.0,82.4148,82.4607,82.3873,82.4607,1929.0
2019-09-04 11:00:00,89.84,89.88,89.84,89.86,3936.0,82.4607,82.4974,82.4607,82.4791,3936.0
2019-09-04 11:05:00,89.84,89.86,89.8,89.82,2914.0,82.4607,82.4791,82.424,82.4423,2914.0
2019-09-04 11:10:00,89.8,89.83,89.76,89.76,2900.0,82.424,82.4515,82.3873,82.3873,2900.0
2019-09-04 11:15:00,89.76,89.82,89.73,89.8,3220.0,82.3873,82.4423,82.3597,82.424,3220.0
2019-09-04 11:20:00,89.82,89.87,89.82,89.86,2297.0,82.4423,82.4882,82.4423,82.4791,2297.0
2019-09-04 11:25:00,89.86,89.95,89.8,89.93,6548.0,82.4791,82.5617,82.424,82.5433,6548.0
2019-09-04 11:30:00,89.97,89.97,89.86,89.87,3882.0,82.58,82.58,82.4791,82.4882,3882.0
2019-09-04 11:35:00,89.9,89.93,89.87,89.93,2167.0,82.5158,82.5433,82.4882,82.5433,2167.0
2019-09-04 11:40:00,89.93,90.0,89.93,89.96,15221.0,82.5433,82.6076,82.5433,82.5708,15221.0
2019-09-04 11:45:00,89.97,90.0,89.96,90.0,3963.0,82.58,82.6076,82.5708,82.6076,3963.0
2019-09-04 11:50:00,90.0,90.0,89.97,89.99,9874.0,82.6076,82.6076,82.58,82.5984,9874.0
2019-09-04 11:55:00,90.0,90.0,89.98,90.0,8951.0,82.6076,82.6076,82.5892,82.6076,8951.0
2019-09-04 12:00:00,89.99,89.99,89.93,89.94,3341.0,82.5984,82.5984,82.5433,82.5525,3341.0
2019-09-04 12:05:00,89.93,89.94,89.91,89.91,1225.0,82.5433,82.5525,82.5249,82.5249,1225.0
2019-09-04 12:10:00,89.93,89.97,89.93,89.96,5075.0,82.5433,82.58,82.5433,82.5708,5075.0
2019-09-04 12:15:00,89.93,89.93,89.88,89.88,1376.0,82.5433,82.5433,82.4974,82.4974,1376.0
2019-09-04 12:20:00,89.9,89.9,89.84,89.84,1781.0,82.5158,82.5158,82.4607,82.4607,1781.0
2019-09-04 12:25:00,89.83,89.84,89.81,89.82,2069.0,82.4515,82.4607,82.4332,82.4423,2069.0
2019-09-04 12:30:00,89.82,89.82,89.77,89.79,4845.0,82.4423,82.4423,82.3964,82.4148,4845.0
2019-09-04 12:35:00,89.82,89.83,89.8,89.83,8142.0,82.4423,82.4515,82.424,82.4515,8142.0
2019-09-04 12:40:00,89.83,89.83,89.59,89.66,38484.0,82.4515,82.4515,82.2312,82.2955,38484.0
2019-09-04 12:45:00,89.67,89.7,89.65,89.65,4210.0,82.3047,82.3322,82.2863,82.2863,4210.0
2019-09-04 12:50:00,89.64,89.65,89.62,89.62,2825.0,82.2771,82.2863,82.2588,82.2588,2825.0
2019-09-04 12:55:00,89.63,89.63,89.61,89.63,700.0,82.2679,82.2679,82.2496,82.2679,700.0
2019-09-04 13:00:00,89.64,89.65,89.63,89.63,2819.0,82.2771,82.2863,82.2679,82.2679,2819.0
2019-09-04 13:05:00,89.63,89.66,89.61,89.63,1415.0,82.2679,82.2955,82.2496,82.2679,1415.0
2019-09-04 13:10:00,89.68,89.68,89.64,89.64,1527.0,82.3138,82.3138,82.2771,82.2771,1527.0
2019-09-04 13:15:00,89.66,89.69,89.64,89.69,4039.0,82.2955,82.323,82.2771,82.323,4039.0
2019-09-04 13:20:00,89.71,89.72,89.68,89.68,2911.0,82.3414,82.3506,82.3138,82.3138,2911.0
2019-09-04 13:25:00,89.69,89.7,89.66,89.66,1300.0,82.323,82.3322,82.2955,82.2955,1300.0
2019-09-04 13:30:00,89.67,89.69,89.66,89.68,2338.0,82.3047,82.323,82.2955,82.3138,2338.0
2019-09-04 13:35:00,89.67,89.69,89.65,89.66,1090.0,82.3047,82.323,82.2863,82.2955,1090.0
2019-09-04 13:40:00,89.65,89.65,89.6,89.64,2043.0,82.2863,82.2863,82.2404,82.2771,2043.0
2019-09-04 13:45:00,89.64,89.65,89.61,89.62,2400.0,82.2771,82.2863,82.2496,82.2588,2400.0
2019-09-04 13:50:00,89.64,89.64,89.58,89.6,2580.0,82.2771,82.2771,82.2221,82.2404,2580.0
2019-09-04 13:55:00,89.6,89.61,89.59,89.6,2214.0,82.2404,82.2496,82.2312,82.2404,2214.0
2019-09-04 14:00:00,89.6,89.66,89.6,89.66,2047.0,82.2404,82.2955,82.2404,82.2955,2047.0
2019-09-04 14:05:00,89.67,89.69,89.65,89.65,1703.0,82.3047,82.323,82.2863,82.2863,1703.0
2019-09-04 14:10:00,89.65,89.67,89.61,89.64,2947.0,82.2863,82.3047,82.2496,82.2771,2947.0
2019-09-04 14:15:00,89.63,89.69,89.63,89.65,3005.0,82.2679,82.323,82.2679,82.2863,3005.0
2019-09-04 14:20:00,89.65,89.66,89.62,89.63,1800.0,82.2863,82.2955,82.2588,82.2679,1800.0
2019-09-04 14:25:00,89.63,89.76,89.63,89.75,3026.0,82.2679,82.3873,82.2679,82.3781,3026.0
2019-09-04 14:30:00,89.74,89.76,89.73,89.75,2430.0,82.3689,82.3873,82.3597,82.3781,2430.0
2019-09-04 14:35:00,89.75,89.78,89.75,89.76,1912.0,82.3781,82.4056,82.3781,82.3873,1912.0
2019-09-04 14:40:00,89.78,89.79,89.75,89.76,3632.0,82.4056,82.4148,82.3781,82.3873,3632.0
2019-09-04 14:45:00,89.74,89.82,89.74,89.78,3747.0,82.3689,82.4423,82.3689,82.4056,3747.0
2019-09-04 14:50:00,89.77,89.84,89.75,89.83,1872.0,82.3964,82.4607,82.3781,82.4515,1872.0
2019-09-04 14:55:00,89.83,89.84,89.77,89.79,3053.0,82.4515,82.4607,82.3964,82.4148,3053.0
2019-09-04 15:00:00,89.81,89.81,89.73,89.76,3676.0,82.4332,82.4332,82.3597,82.3873,3676.0
2019-09-04 15:05:00,89.76,89.78,89.71,89.72,4208.0,82.3873,82.4056,82.3414,82.3506,4208.0
2019-09-04 15:10:00,89.74,89.77,89.73,89.76,7844.0,82.3689,82.3964,82.3597,82.3873,7844.0
2019-09-04 15:15:00,89.76,89.79,89.75,89.78,2906.0,82.3873,82.4148,82.3781,82.4056,2906.0
2019-09-04 15:20:00,89.77,89.8,89.75,89.75,6003.0,82.3964,82.424,82.3781,82.3781,6003.0
2019-09-04 15:25:00,89.77,89.78,89.74,89.75,3600.0,82.3964,82.4056,82.3689,82.3781,3600.0
2019-09-04 15:30:00,89.76,89.86,89.76,89.85,7523.0,82.3873,82.4791,82.3873,82.4699,7523.0
2019-09-04 15:35:00,89.84,89.84,89.78,89.83,7974.0,82.4607,82.4607,82.4056,82.4515,7974.0
2019-09-04 15:40:00,89.83,89.85,89.77,89.82,5715.0,82.4515,82.4699,82.3964,82.4423,5715.0
2019-09-04 15:45:00,89.82,89.89,89.8,89.87,10679.0,82.4423,82.5066,82.424,82.4882,10679.0
2019-09-04 15:50:00,89.87,89.9,89.83,89.89,18063.0,82.4882,82.5158,82.4515,82.5066,18063.0
2019-09-04 15:55:00,89.89,89.9,89.8,89.82,34498.0,82.5066,82.5158,82.424,82.4423,34498.0
2019-09-05 09:30:00,90.0,90.0,89.79,90.0,50691.0,82.6076,82.6076,82.4148,82.6076,50691.0
2019-09-05 09:35:00,89.98,90.08,89.89,89.98,25541.0,82.5892,82.681,82.5066,82.5892,25541.0
2019-09-05 09:40:00,89.98,90.01,89.78,89.83,3081.0,82.5892,82.6167,82.4056,82.4515,3081.0
2019-09-05 09:45:00,89.87,90.09,89.87,90.05,4793.0,82.4882,82.6902,82.4882,82.6534,4793.0
2019-09-05 09:50:00,90.09,90.18,90.06,90.17,4835.0,82.6902,82.7728,82.6626,82.7636,4835.0
2019-09-05 09:55:00,90.18,90.28,90.17,90.25,4559.0,82.7728,82.8646,82.7636,82.837,4559.0
2019-09-05 10:00:00,90.28,90.38,90.26,90.35,4602.0,82.8646,82.9563,82.8462,82.9288,4602.0
2019-09-05 10:05:00,90.35,90.36,90.24,90.33,3784.0,82.9288,82.938,82.8278,82.9105,3784.0
2019-09-05 10:10:00,90.37,90.42,90.33,90.34,6184.0,82.9472,82.9931,82.9105,82.9196,6184.0
2019-09-05 10:15:00,90.37,90.37,90.28,90.33,3317.0,82.9472,82.9472,82.8646,82.9105,3317.0
2019-09-05 10:20:00,90.31,90.32,90.18,90.2,5210.0,82.8921,82.9013,82.7728,82.7911,5210.0
2019-09-05 10:25:00,90.2,90.23,90.06,90.09,6889.0,82.7911,82.8187,82.6626,82.6902,6889.0
2019-09-05 10:30:00,90.08,90.13,90.02,90.09,4591.0,82.681,82.7269,82.6259,82.6902,4591.0
2019-09-05 10:35:00,90.1,90.22,90.06,90.14,58841.0,82.6993,82.8095,82.6626,82.7361,58841.0
2019-09-05 10:40:00,90.14,90.2,90.13,90.18,3300.0,82.7361,82.7911,82.7269,82.7728,3300.0
2019-09-05 10:45:00,90.18,90.22,90.11,90.11,2798.0,82.7728,82.8095,82.7085,82.7085,2798.0
2019-09-05 10:50:00,90.15,90.15,90.03,90.05,4662.0,82.7452,82.7452,82.6351,82.6534,4662.0
2019-09-05 10:55:00,90.05,90.05,89.93,89.94,2704.0,82.6534,82.6534,82.5433,82.5525,2704.0
2019-09-05 11:00:00,89.95,89.95,89.8,89.91,7300.0,82.5617,82.5617,82.424,82.5249,7300.0
2019-09-05 11:05:00,89.91,89.94,89.85,89.86,3600.0,82.5249,82.5525,82.4699,82.4791,3600.0
2019-09-05 11:10:00,89.86,89.89,89.77,89.84,13872.0,82.4791,82.5066,82.3964,82.4607,13872.0
2019-09-05 11:15:00,89.85,89.92,89.77,89.85,20932.0,82.4699,82.5341,82.3964,82.4699,20932.0
2019-09-05 11:20:00,89.84,89.87,89.76,89.85,18466.0,82.4607,82.4882,82.3873,82.4699,18466.0
2019-09-05 11:25:00,89.85,89.86,89.79,89.8,6720.0,82.4699,82.4791,82.4148,82.424,6720.0
2019-09-05 11:30:00,89.79,89.79,89.71,89.72,4234.0,82.4148,82.4148,82.3414,82.3506,4234.0
2019-09-05 11:35:00,89.72,89.73,89.61,89.61,2572.0,82.3506,82.3597,82.2496,82.2496,2572.0
2019-09-05 11:40:00,89.61,89.61,89.53,89.53,2905.0,82.2496,82.2496,82.1762,82.1762,2905.0
2019-09-05 11:45:00,89.52,89.52,89.43,89.43,5147.0,82.167,82.167,82.0844,82.0844,5147.0
2019-09-05 11:50:00,89.45,89.46,89.36,89.38,8833.0,82.1027,82.1119,82.0201,82.0385,8833.0
2019-09-05 11:55:00,89.36,89.38,89.31,89.31,4505.0,82.0201,82.0385,81.9742,81.9742,4505.0
2019-09-05 12:00:00,89.29,89.29,89.24,89.25,1300.0,81.9559,81.9559,81.91,81.9192,1300.0
2019-09-05 12:05:00,89.21,89.28,89.21,89.28,2708.0,81.8824,81.9467,81.8824,81.9467,2708.0
2019-09-05 12:10:00,89.3,89.38,89.3,89.37,3942.0,81.9651,82.0385,81.9651,82.0293,3942.0
2019-09-05 12:15:00,89.38,89.39,89.33,89.33,3094.0,82.0385,82.0477,81.9926,81.9926,3094.0
2019-09-05 12:20:00,89.35,89.36,89.25,89.27,2246.0,82.0109,82.0201,81.9192,81.9375,2246.0
2019-09-05 12:25:00,89.26,89.27,89.22,89.23,3165.0,81.9283,81.9375,81.8916,81.9008,3165.0
2019-09-05 12:30:00,89.25,89.29,89.23,89.24,2755.0,81.9192,81.9559,81.9008,81.91,2755.0
2019-09-05 12:35:00,89.24,89.3,89.23,89.25,2117.0,81.91,81.9651,81.9008,81.9192,2117.0
2019-09-05 12:40:00,89.25,89.25,89.14,89.17,3185.0,81.9192,81.9192,81.8182,81.8457,3185.0
2019-09-05 12:45:00,89.17,89.21,89.15,89.21,2411.0,81.8457,81.8824,81.8274,81.8824,2411.0
2019-09-05 12:50:00,89.17,89.18,89.12,89.17,3075.0,81.8457,81.8549,81.7998,81.8457,3075.0
2019-09-05 12:55:00,89.18,89.22,89.15,89.15,4635.0,81.8549,81.8916,81.8274,81.8274,4635.0
2019-09-05 13:00:00,89.16,89.19,89.12,89.13,5307.0,81.8366,81.8641,81.7998,81.809,5307.0
2019-09-05 13:05:00,89.12,89.14,89.11,89.13,2630.0,81.7998,81.8182,81.7907,81.809,2630.0
2019-09-05 13:10:00,89.15,89.17,89.12,89.13,1137.0,81.8274,81.8457,81.7998,81.809,1137.0
2019-09-05 13:15:00,89.12,89.13,89.11,89.13,3400.0,81.7998,81.809,81.7907,81.809,3400.0
2019-09-05 13:20:00,89.13,89.15,89.06,89.06,2509.0,81.809,81.8274,81.7448,81.7448,2509.0
2019-09-05 13:25:00,89.06,89.1,89.06,89.08,2605.0,81.7448,81.7815,81.7448,81.7631,2605.0
2019-09-05 13:30:00,89.08,89.09,88.99,89.0,5725.0,81.7631,81.7723,81.6805,81.6897,5725.0
2019-09-05 13:35:00,88.98,89.02,88.96,88.99,2319.0,81.6713,81.7081,81.653,81.6805,2319.0
2019-09-05 13:40:00,88.98,88.98,88.94,88.96,2007.0,81.6713,81.6713,81.6346,81.653,2007.0
2019-09-05 13:45:00,88.95,88.98,88.91,88.93,4890.0,81.6438,81.6713,81.6071,81.6254,4890.0
2019-09-05 13:50:00,88.93,88.96,88.86,88.87,3804.0,81.6254,81.653,81.5612,81.5704,3804.0
2019-09-05 13:55:00,88.86,88.88,88.85,88.86,4964.0,81.5612,81.5796,81.552,81.5612,4964.0
2019-09-05 14:00:00,88.86,88.9,88.83,88.9,5402.0,81.5612,81.5979,81.5337,81.5979,5402.0
2019-09-05 14:05:00,88.89,88.91,88.84,88.84,3930.0,81.5887,81.6071,81.5428,81.5428,3930.0
2019-09-05 14:10:00,88.84,88.88,88.83,88.88,1900.0,81.5428,81.5796,81.5337,81.5796,1900.0
2019-09-05 14:15:00,88.88,88.93,88.87,88.93,4032.0,81.5796,81.6254,81.5704,81.6254,4032.0
2019-09-05 14:20:00,88.94,89.02,88.89,88.89,7654.0,81.6346,81.7081,81.5887,81.5887,7654.0
2019-09-05 14:25:00,88.9,88.93,88.89,88.92,1150.0,81.5979,81.6254,81.5887,81.6163,1150.0
2019-09-05 14:30:00,88.92,88.98,88.91,88.94,2160.0,81.6163,81.6713,81.6071,81.6346,2160.0
2019-09-05 14:35:00,88.93,88.95,88.93,88.93,2211.0,81.6254,81.6438,81.6254,81.6254,2211.0
2019-09-05 14:40:00,88.96,88.96,88.92,88.96,3300.0,81.653,81.653,81.6163,81.653,3300.0
2019-09-05 14:45:00,88.97,89.02,88.97,89.01,3600.0,81.6622,81.7081,81.6622,81.6989,3600.0
2019-09-05 14:50:00,89.0,89.03,88.98,89.01,3821.0,81.6897,81.7172,81.6713,81.6989,3821.0
2019-09-05 14:55:00,89.01,89.05,89.01,89.02,2450.0,81.6989,81.7356,81.6989,81.7081,2450.0
2019-09-05 15:00:00,89.02,89.05,88.98,88.99,8444.0,81.7081,81.7356,81.6713,81.6805,8444.0
2019-09-05 15:05:00,89.0,89.01,88.97,89.0,5113.0,81.6897,81.6989,81.6622,81.6897,5113.0
2019-09-05 15:10:00,88.98,89.02,88.98,89.02,5895.0,81.6713,81.7081,81.6713,81.7081,5895.0
2019-09-05 15:15:00,89.0,89.04,89.0,89.02,8246.0,81.6897,81.7264,81.6897,81.7081,8246.0
2019-09-05 15:20:00,89.02,89.02,88.98,89.02,5691.0,81.7081,81.7081,81.6713,81.7081,5691.0
2019-09-05 15:25:00,89.02,89.1,89.02,89.07,8452.0,81.7081,81.7815,81.7081,81.7539,8452.0
2019-09-05 15:30:00,89.08,89.1,89.05,89.05,6930.0,81.7631,81.7815,81.7356,81.7356,6930.0
2019-09-05 15:35:00,89.06,89.06,88.94,88.95,16546.0,81.7448,81.7448,81.6346,81.6438,16546.0
2019-09-05 15:40:00,88.95,89.0,88.93,88.94,11885.0,81.6438,81.6897,81.6254,81.6346,11885.0
2019-09-05 15:45:00,88.93,88.94,88.86,88.87,16239.0,81.6254,81.6346,81.5612,81.5704,16239.0
2019-09-05 15:50:00,88.87,88.9,88.82,88.88,22911.0,81.5704,81.5979,81.5245,81.5796,22911.0
2019-09-05 15:55:00,88.92,88.93,88.74,88.83,57547.0,81.6163,81.6254,81.4511,81.5337,57547.0
2019-09-06 09:30:00,89.05,89.05,88.58,88.94,15182.0,81.7356,81.7356,81.3042,81.6346,15182.0
2019-09-06 09:35:00,88.86,89.06,88.86,88.94,3234.0,81.5612,81.7448,81.5612,81.6346,3234.0
2019-09-06 09:40:00,88.99,89.14,88.99,89.09,1442.0,81.6805,81.8182,81.6805,81.7723,1442.0
2019-09-06 09:45:00,89.08,89.2,89.07,89.18,1420.0,81.7631,81.8733,81.7539,81.8549,1420.0
2019-09-06 09:50:00,89.14,89.15,89.07,89.14,1000.0,81.8182,81.8274,81.7539,81.8182,1000.0
2019-09-06 09:55:00,89.11,89.16,89.1,89.1,800.0,81.7907,81.8366,81.7815,81.7815,800.0
2019-09-06 10:00:00,89.1,89.23,89.1,89.15,1500.0,81.7815,81.9008,81.7815,81.8274,1500.0
2019-09-06 10:05:00,89.14,89.18,89.08,89.13,2790.0,81.8182,81.8549,81.7631,81.809,2790.0
2019-09-06 10:10:00,89.14,89.18,89.12,89.17,1918.0,81.8182,81.8549,81.7998,81.8457,1918.0
2019-09-06 10:15:00,89.19,89.26,89.17,89.23,1500.0,81.8641,81.9283,81.8457,81.9008,1500.0
2019-09-06 10:20:00,89.22,89.23,89.17,89.2,2022.0,81.8916,81.9008,81.8457,81.8733,2022.0
2019-09-06 10:25:00,89.24,89.32,89.24,89.31,2295.0,81.91,81.9834,81.91,81.9742,2295.0
2019-09-06 10:30:00,89.29,89.32,89.2,89.2,6290.0,81.9559,81.9834,81.8733,81.8733,6290.0
2019-09-06 10:35:00,89.21,89.24,89.17,89.21,4898.0,81.8824,81.91,81.8457,81.8824,4898.0
2019-09-06 10:40:00,89.19,89.19,89.11,89.11,1913.0,81.8641,81.8641,81.7907,81.7907,1913.0
2019-09-06 10:45:00,89.11,89.11,89.0,89.0,5498.0,81.7907,81.7907,81.6897,81.6897,5498.0
2019-09-06 10:50:00,88.99,88.99,88.89,88.9,3800.0,81.6805,81.6805,81.5887,81.5979,3800.0
2019-09-06 10:55:00,88.89,88.9,88.83,88.9,2938.0,81.5887,81.5979,81.5337,81.5979,2938.0
2019-09-06 11:00:00,88.91,88.95,88.88,88.88,4221.0,81.6071,81.6438,81.5796,81.5796,4221.0
2019-09-06 11:05:00,88.87,88.89,88.81,88.82,4806.0,81.5704,81.5887,81.5153,81.5245,4806.0
2019-09-06 11:10:00,88.8,88.83,88.78,88.8,4231.0,81.5061,81.5337,81.4878,81.5061,4231.0
2019-09-06 11:15:00,88.79,88.79,88.7,88.74,3463.0,81.4969,81.4969,81.4143,81.4511,3463.0
2019-09-06 11:20:00,88.71,88.79,88.71,88.79,3741.0,81.4235,81.4969,81.4235,81.4969,3741.0
2019-09-06 11:25:00,88.78,88.82,88.72,88.76,6209.0,81.4878,81.5245,81.4327,81.4694,6209.0
2019-09-06 11:30:00,88.75,88.77,88.66,88.7,3053.0,81.4602,81.4786,81.3776,81.4143,3053.0
2019-09-06 11:35:00,88.72,88.76,88.72,88.76,2687.0,81.4327,81.4694,81.4327,81.4694,2687.0
2019-09-06 11:40:00,88.74,88.76,88.74,88.75,2145.0,81.4511,81.4694,81.4511,81.4602,2145.0
2019-09-06 11:45:00,88.75,88.77,88.7,88.7,4348.0,81.4602,81.4786,81.4143,81.4143,4348.0
2019-09-06 11:50:00,88.71,88.71,88.65,88.68,3052.0,81.4235,81.4235,81.3684,81.396,3052.0
2019-09-06 11:55:00,88.67,88.69,88.52,88.53,7682.0,81.3868,81.4052,81.2491,81.2583,7682.0
2019-09-06 12:00:00,88.53,88.56,88.52,88.55,2831.0,81.2583,81.2858,81.2491,81.2767,2831.0
2019-09-06 12:05:00,88.55,88.59,88.53,88.59,3247.0,81.2767,81.3134,81.2583,81.3134,3247.0
2019-09-06 12:10:00,88.57,88.61,88.56,88.57,1700.0,81.295,81.3317,81.2858,81.295,1700.0
2019-09-06 12:15:00,88.57,88.57,88.51,88.55,6510.0,81.295,81.295,81.2399,81.2767,6510.0
2019-09-06 12:20:00,88.56,88.66,88.56,88.66,2343.0,81.2858,81.3776,81.2858,81.3776,2343.0
2019-09-06 12:25:00,88.68,88.69,88.63,88.63,2983.0,81.396,81.4052,81.3501,81.3501,2983.0
2019-09-06 12:30:00,88.63,88.63,88.6,88.61,5202.0,81.3501,81.3501,81.3225,81.3317,5202.0
2019-09-06 12:35:00,88.61,88.63,88.58,88.62,2711.0,81.3317,81.3501,81.3042,81.3409,2711.0
2019-09-06 12:40:00,88.61,88.61,88.58,88.6,1100.0,81.3317,81.3317,81.3042,81.3225,1100.0
2019-09-06 12:45:00,88.58,88.6,88.53,88.56,4072.0,81.3042,81.3225,81.2583,81.2858,4072.0
2019-09-06 12:50:00,88.55,88.55,88.47,88.51,15673.0,81.2767,81.2767,81.2032,81.2399,15673.0
2019-09-06 12:55:00,88.49,88.51,88.44,88.46,5758.0,81.2216,81.2399,81.1757,81.194,5758.0
2019-09-06 13:00:00,88.47,88.52,88.44,88.5,7121.0,81.2032,81.2491,81.1757,81.2308,7121.0
2019-09-06 13:05:00,88.49,88.54,88.49,88.53,3500.0,81.2216,81.2675,81.2216,81.2583,3500.0
2019-09-06 13:10:00,88.53,88.67,88.53,88.67,2922.0,81.2583,81.3868,81.2583,81.3868,2922.0
2019-09-06 13:15:00,88.68,88.73,88.68,88.73,3028.0,81.396,81.4419,81.396,81.4419,3028.0
2019-09-06 13:20:00,88.73,88.75,88.71,88.75,1900.0,81.4419,81.4602,81.4235,81.4602,1900.0
2019-09-06 13:25:00,88.74,88.78,88.71,88.77,2734.0,81.4511,81.4878,81.4235,81.4786,2734.0
2019-09-06 13:30:00,88.76,88.76,88.7,88.74,3406.0,81.4694,81.4694,81.4143,81.4511,3406.0
2019-09-06 13:35:00,88.72,88.77,88.7,88.77,3433.0,81.4327,81.4786,81.4143,81.4786,3433.0
2019-09-06 13:40:00,88.79,88.81,88.76,88.76,3013.0,81.4969,81.5153,81.4694,81.4694,3013.0
2019-09-06 13:45:00,88.74,88.76,88.7,88.72,4711.0,81.4511,81.4694,81.4143,81.4327,4711.0
2019-09-06 13:50:00,88.73,88.73,88.69,88.73,2743.0,81.4419,81.4419,81.4052,81.4419,2743.0
2019-09-06 13:55:00,88.73,88.79,88.71,88.71,5909.0,81.4419,81.4969,81.4235,81.4235,5909.0
2019-09-06 14:00:00,88.68,88.68,88.57,88.58,2550.0,81.396,81.396,81.295,81.3042,2550.0
2019-09-06 14:05:00,88.59,88.65,88.58,88.58,5722.0,81.3134,81.3684,81.3042,81.3042,5722.0
2019-09-06 14:10:00,88.58,88.6,88.56,88.56,2150.0,81.3042,81.3225,81.2858,81.2858,2150.0
2019-09-06 14:15:00,88.56,88.59,88.52,88.57,4420.0,81.2858,81.3134,81.2491,81.295,4420.0
2019-09-06 14:20:00,88.57,88.57,88.51,88.51,4529.0,81.295,81.295,81.2399,81.2399,4529.0
2019-09-06 14:25:00,88.5,88.56,88.5,88.51,3132.0,81.2308,81.2858,81.2308,81.2399,3132.0
2019-09-06 14:30:00,88.52,88.53,88.49,88.49,4008.0,81.2491,81.2583,81.2216,81.2216,4008.0
2019-09-06 14:35:00,88.49,88.49,88.46,88.47,2820.0,81.2216,81.2216,81.194,81.2032,2820.0
2019-09-06 14:40:00,88.48,88.48,88.42,88.42,3872.0,81.2124,81.2124,81.1573,81.1573,3872.0
2019-09-06 14:45:00,88.43,88.48,88.42,88.47,4755.0,81.1665,81.2124,81.1573,81.2032,4755.0
2019-09-06 14:50:00,88.47,88.6,88.47,88.58,9900.0,81.2032,81.3225,81.2032,81.3042,9900.0
2019-09-06 14:55:00,88.59,88.64,88.57,88.64,4002.0,81.3134,81.3593,81.295,81.3593,4002.0
2019-09-06 15:00:00,88.63,88.63,88.53,88.53,8231.0,81.3501,81.3501,81.2583,81.2583,8231.0
2019-09-06 15:05:00,88.52,88.57,88.52,88.55,4060.0,81.2491,81.295,81.2491,81.2767,4060.0
2019-09-06 15:10:00,88.55,88.56,88.51,88.56,4987.0,81.2767,81.2858,81.2399,81.2858,4987.0
2019-09-06 15:15:00,88.55,88.57,88.54,88.56,2800.0,81.2767,81.295,81.2675,81.2858,2800.0
2019-09-06 15:20:00,88.57,88.61,88.54,88.6,5062.0,81.295,81.3317,81.2675,81.3225,5062.0
2019-09-06 15:25:00,88.61,88.71,88.58,88.7,18479.0,81.3317,81.4235,81.3042,81.4143,18479.0
2019-09-06 15:30:00,88.7,88.79,88.68,88.79,14377.0,81.4143,81.4969,81.396,81.4969,14377.0
2019-09-06 15:35:00,88.79,88.86,88.75,88.84,19136.0,81.4969,81.5612,81.4602,81.5428,19136.0
2019-09-06 15:40:00,88.83,88.86,88.8,88.82,18355.0,81.5337,81.5612,81.5061,81.5245,18355.0
2019-09-06 15:45:00,88.83,88.83,88.74,88.79,17950.0,81.5337,81.5337,81.4511,81.4969,17950.0
2019-09-06 15:50:00,88.78,88.88,88.74,88.86,37740.0,81.4878,81.5796,81.4511,81.5612,37740.0
2019-09-06 15:55:00,88.84,88.9,88.75,88.88,66285.0,81.5428,81.5979,81.4602,81.5796,66285.0
2019-09-09 09:30:00,89.03,89.11,88.4,88.4,15247.0,81.7172,81.7907,81.139,81.139,15247.0
2019-09-09 09:35:00,88.36,88.38,88.16,88.21,12155.0,81.1023,81.1206,80.9187,80.9646,12155.0
2019-09-09 09:40:00,88.17,88.2,88.04,88.2,5181.0,80.9279,80.9554,80.8085,80.9554,5181.0
2019-09-09 09:45:00,88.14,88.18,88.12,88.13,4554.0,80.9003,80.937,80.882,80.8912,4554.0
2019-09-09 09:50:00,88.1,88.11,88.02,88.06,9309.0,80.8636,80.8728,80.7902,80.8269,9309.0
2019-09-09 09:55:00,88.04,88.04,87.67,87.71,8480.0,80.8085,80.8085,80.4689,80.5057,8480.0
2019-09-09 10:00:00,87.75,87.9,87.71,87.87,6089.0,80.5424,80.68,80.5057,80.6525,6089.0
2019-09-09 10:05:00,87.88,88.04,87.84,88.04,14691.0,80.6617,80.8085,80.625,80.8085,14691.0
2019-09-09 10:10:00,88.06,88.06,88.0,88.05,4650.0,80.8269,80.8269,80.7718,80.8177,4650.0
2019-09-09 10:15:00,88.07,88.13,88.03,88.03,3084.0,80.8361,80.8912,80.7994,80.7994,3084.0
2019-09-09 10:20:00,88.03,88.09,88.03,88.08,4591.0,80.7994,80.8544,80.7994,80.8453,4591.0
2019-09-09 10:25:00,88.08,88.14,88.08,88.11,3731.0,80.8453,80.9003,80.8453,80.8728,3731.0
2019-09-09 10:30:00,88.1,88.29,88.09,88.26,7173.0,80.8636,81.038,80.8544,81.0105,7173.0
2019-09-09 10:35:00,88.23,88.31,88.2,88.3,3994.0,80.9829,81.0564,80.9554,81.0472,3994.0
2019-09-09 10:40:00,88.31,88.32,88.23,88.23,4397.0,81.0564,81.0655,80.9829,80.9829,4397.0
2019-09-09 10:45:00,88.23,88.23,88.11,88.11,3988.0,80.9829,80.9829,80.8728,80.8728,3988.0
2019-09-09 10:50:00,88.06,88.11,87.99,88.09,11033.0,80.8269,80.8728,80.7627,80.8544,11033.0
2019-09-09 10:55:00,88.07,88.17,88.05,88.17,3721.0,80.8361,80.9279,80.8177,80.9279,3721.0
2019-09-09 11:00:00,88.18,88.25,88.17,88.17,5567.0,80.937,81.0013,80.9279,80.9279,5567.0
2019-09-09 11:05:00,88.18,88.18,88.07,88.11,5769.0,80.937,80.937,80.8361,80.8728,5769.0
2019-09-09 11:10:00,88.12,88.16,88.1,88.11,4814.0,80.882,80.9187,80.8636,80.8728,4814.0
2019-09-09 11:15:00,88.07,88.22,88.05,88.21,13526.0,80.8361,80.9738,80.8177,80.9646,13526.0
2019-09-09 11:20:00,88.2,88.21,88.18,88.19,2350.0,80.9554,80.9646,80.937,80.9462,2350.0
2019-09-09 11:25:00,88.18,88.23,88.17,88.19,4184.0,80.937,80.9829,80.9279,80.9462,4184.0
2019-09-09 11:30:00,88.19,88.2,88.08,88.12,4604.0,80.9462,80.9554,80.8453,80.882,4604.0
2019-09-09 11:35:00,88.13,88.16,88.07,88.07,4193.0,80.8912,80.9187,80.8361,80.8361,4193.0
2019-09-09 11:40:00,88.07,88.1,87.97,87.99,4847.0,80.8361,80.8636,80.7443,80.7627,4847.0
2019-09-09 11:45:00,87.98,87.98,87.86,87.89,9688.0,80.7535,80.7535,80.6433,80.6709,9688.0
2019-09-09 11:50:00,87.9,87.94,87.85,87.94,8547.0,80.68,80.7168,80.6342,80.7168,8547.0
2019-09-09 11:55:00,87.94,87.96,87.87,87.92,8256.0,80.7168,80.7351,80.6525,80.6984,8256.0
2019-09-09 12:00:00,87.92,88.03,87.91,88.03,5085.0,80.6984,80.7994,80.6892,80.7994,5085.0
2019-09-09 12:05:00,88.04,88.08,88.0,88.01,5546.0,80.8085,80.8453,80.7718,80.781,5546.0
2019-09-09 12:10:00,88.01,88.06,88.0,88.04,3800.0,80.781,80.8269,80.7718,80.8085,3800.0
2019-09-09 12:15:00,88.02,88.06,88.0,88.06,7848.0,80.7902,80.8269,80.7718,80.8269,7848.0
2019-09-09 12:20:00,88.08,88.1,88.04,88.04,3101.0,80.8453,80.8636,80.8085,80.8085,3101.0
2019-09-09 12:25:00,88.05,88.06,87.97,87.98,7891.0,80.8177,80.8269,80.7443,80.7535,7891.0
2019-09-09 12:30:00,87.98,87.99,87.92,87.94,4650.0,80.7535,80.7627,80.6984,80.7168,4650.0
2019-09-09 12:35:00,87.91,87.96,87.89,87.95,7861.0,80.6892,80.7351,80.6709,80.7259,7861.0
2019-09-09 12:40:00,87.96,88.03,87.95,88.03,4617.0,80.7351,80.7994,80.7259,80.7994,4617.0
2019-09-09 12:45:00,88.03,88.06,87.96,87.97,9475.0,80.7994,80.8269,80.7351,80.7443,9475.0
2019-09-09 12:50:00,87.98,88.02,87.97,88.01,3133.0,80.7535,80.7902,80.7443,80.781,3133.0
2019-09-09 12:55:00,88.01,88.17,88.01,88.13,6182.0,80.781,80.9279,80.781,80.8912,6182.0
2019-09-09 13:00:00,88.12,88.2,88.12,88.17,2414.0,80.882,80.9554,80.882,80.9279,2414.0
2019-09-09 13:05:00,88.18,88.25,88.16,88.2,4738.0,80.937,81.0013,80.9187,80.9554,4738.0
2019-09-09 13:10:00,88.2,88.24,88.17,88.2,3722.0,80.9554,80.9921,80.9279,80.9554,3722.0
2019-09-09 13:15:00,88.21,88.23,88.13,88.16,4181.0,80.9646,80.9829,80.8912,80.9187,4181.0
2019-09-09 13:20:00,88.16,88.18,88.11,88.11,4776.0,80.9187,80.937,80.8728,80.8728,4776.0
2019-09-09 13:25:00,88.14,88.14,88.06,88.11,5749.0,80.9003,80.9003,80.8269,80.8728,5749.0
2019-09-09 13:30:00,88.1,88.12,88.08,88.11,7316.0,80.8636,80.882,80.8453,80.8728,7316.0
2019-09-09 13:35:00,88.11,88.11,88.05,88.06,4146.0,80.8728,80.8728,80.8177,80.8269,4146.0
2019-09-09 13:40:00,88.06,88.06,87.95,87.97,6953.0,80.8269,80.8269,80.7259,80.7443,6953.0
2019-09-09 13:45:00,87.95,87.98,87.93,87.94,4053.0,80.7259,80.7535,80.7076,80.7168,4053.0
2019-09-09 13:50:00,87.93,88.0,87.91,87.98,3643.0,80.7076,80.7718,80.6892,80.7535,3643.0
2019-09-09 13:55:00,87.98,87.98,87.91,87.92,2025.0,80.7535,80.7535,80.6892,80.6984,2025.0
2019-09-09 14:00:00,87.92,87.92,87.82,87.85,5729.0,80.6984,80.6984,80.6066,80.6342,5729.0
2019-09-09 14:05:00,87.87,87.91,87.8,87.8,5571.0,80.6525,80.6892,80.5883,80.5883,5571.0
2019-09-09 14:10:00,87.82,87.85,87.81,87.85,2979.0,80.6066,80.6342,80.5974,80.6342,2979.0
2019-09-09 14:15:00,87.85,87.86,87.79,87.79,3570.0,80.6342,80.6433,80.5791,80.5791,3570.0
2019-09-09 14:20:00,87.79,87.81,87.76,87.76,4157.0,80.5791,80.5974,80.5515,80.5515,4157.0
2019-09-09 14:25:00,87.75,87.78,87.74,87.76,3511.0,80.5424,80.5699,80.5332,80.5515,3511.0
2019-09-09 14:30:00,87.76,87.85,87.75,87.84,7169.0,80.5515,80.6342,80.5424,80.625,7169.0
2019-09-09 14:35:00,87.82,87.83,87.76,87.78,6861.0,80.6066,80.6158,80.5515,80.5699,6861.0
2019-09-09 14:40:00,87.77,87.8,87.73,87.75,4356.0,80.5607,80.5883,80.524,80.5424,4356.0
2019-09-09 14:45:00,87.74,87.83,87.74,87.81,6081.0,80.5332,80.6158,80.5332,80.5974,6081.0
2019-09-09 14:50:00,87.8,87.82,87.78,87.8,5326.0,80.5883,80.6066,80.5699,80.5883,5326.0
2019-09-09 14:55:00,87.8,87.82,87.79,87.82,2442.0,80.5883,80.6066,80.5791,80.6066,2442.0
2019-09-09 15:00:00,87.81,87.84,87.78,87.81,10407.0,80.5974,80.625,80.5699,80.5974,10407.0
2019-09-09 15:05:00,87.81,87.81,87.7,87.7,6576.0,80.5974,80.5974,80.4965,80.4965,6576.0
2019-09-09 15:10:00,87.69,87.79,87.68,87.77,8626.0,80.4873,80.5791,80.4781,80.5607,8626.0
2019-09-09 15:15:00,87.76,87.86,87.76,87.86,6538.0,80.5515,80.6433,80.5515,80.6433,6538.0
2019-09-09 15:20:00,87.86,87.86,87.83,87.84,5631.0,80.6433,80.6433,80.6158,80.625,5631.0
2019-09-09 15:25:00,87.84,87.85,87.75,87.79,30089.0,80.625,80.6342,80.5424,80.5791,30089.0
2019-09-09 15:30:00,87.79,87.83,87.76,87.78,11644.0,80.5791,80.6158,80.5515,80.5699,11644.0
2019-09-09 15:35:00,87.78,87.78,87.69,87.77,26937.0,80.5699,80.5699,80.4873,80.5607,26937.0
2019-09-09 15:40:00,87.77,87.77,87.66,87.68,16959.0,80.5607,80.5607,80.4598,80.4781,16959.0
2019-09-09 15:45:00,87.68,87.76,87.65,87.75,13411.0,80.4781,80.5515,80.4506,80.5424,13411.0
2019-09-09 15:50:00,87.75,87.79,87.7,87.7,30455.0,80.5424,80.5791,80.4965,80.4965,30455.0
2019-09-09 15:55:00,87.71,87.73,87.53,87.62,78148.0,80.5057,80.524,80.3404,80.423,78148.0
2019-09-10 09:30:00,87.37,87.61,86.7,86.76,18762.0,80.1936,80.4139,79.5786,79.6337,18762.0
2019-09-10 09:35:00,86.77,86.77,85.85,85.97,17675.0,79.6429,79.6429,78.7984,78.9086,17675.0
2019-09-10 09:40:00,85.97,86.01,85.78,85.91,9609.0,78.9086,78.9453,78.7342,78.8535,9609.0
2019-09-10 09:45:00,85.88,86.16,85.86,86.08,11211.0,78.826,79.083,78.8076,79.0095,11211.0
2019-09-10 09:50:00,86.06,86.11,85.94,86.02,8335.0,78.9912,79.0371,78.881,78.9545,8335.0
2019-09-10 09:55:00,86.06,86.12,85.99,86.1,13457.0,78.9912,79.0463,78.9269,79.0279,13457.0
2019-09-10 10:00:00,86.06,86.18,85.91,85.94,15203.0,78.9912,79.1013,78.8535,78.881,15203.0
2019-09-10 10:05:00,85.93,85.98,85.7,85.82,11736.0,78.8719,78.9178,78.6608,78.7709,11736.0
2019-09-10 10:10:00,85.8,85.92,85.78,85.86,18048.0,78.7525,78.8627,78.7342,78.8076,18048.0
2019-09-10 10:15:00,85.85,85.87,85.63,85.66,39440.0,78.7984,78.8168,78.5965,78.624,39440.0
2019-09-10 10:20:00,85.66,85.76,85.5,85.5,34988.0,78.624,78.7158,78.4772,78.4772,34988.0
2019-09-10 10:25:00,85.49,85.53,85.45,85.48,17806.0,78.468,78.5047,78.4313,78.4588,17806.0
2019-09-10 10:30:00,85.5,85.51,85.45,85.47,13129.0,78.4772,78.4864,78.4313,78.4496,13129.0
2019-09-10 10:35:00,85.46,85.51,85.4,85.49,19033.0,78.4405,78.4864,78.3854,78.468,19033.0
2019-09-10 10:40:00,85.5,85.52,85.43,85.45,12589.0,78.4772,78.4955,78.4129,78.4313,12589.0
2019-09-10 10:45:00,85.44,85.66,85.44,85.57,15915.0,78.4221,78.624,78.4221,78.5414,15915.0
2019-09-10 10:50:00,85.56,85.57,85.49,85.57,14795.0,78.5322,78.5414,78.468,78.5414,14795.0
2019-09-10 10:55:00,85.56,85.58,85.47,85.55,20919.0,78.5322,78.5506,78.4496,78.5231,20919.0
2019-09-10 11:00:00,85.55,85.63,85.49,85.5,15965.0,78.5231,78.5965,78.468,78.4772,15965.0
2019-09-10 11:05:00,85.5,85.52,85.44,85.5,15641.0,78.4772,78.4955,78.4221,78.4772,15641.0
2019-09-10 11:10:00,85.51,85.66,85.5,85.65,14817.0,78.4864,78.624,78.4772,78.6149,14817.0
2019-09-10 11:15:00,85.65,85.65,85.54,85.6,11376.0,78.6149,78.6149,78.5139,78.569,11376.0
2019-09-10 11:20:00,85.61,85.68,85.6,85.65,20781.0,78.5781,78.6424,78.569,78.6149,20781.0
2019-09-10 11:25:00,85.65,85.66,85.58,85.59,17251.0,78.6149,78.624,78.5506,78.5598,17251.0
2019-09-10 11:30:00,85.58,85.6,85.45,85.51,8940.0,78.5506,78.569,78.4313,78.4864,8940.0
2019-09-10 11:35:00,85.51,85.54,85.47,85.48,6403.0,78.4864,78.5139,78.4496,78.4588,6403.0
2019-09-10 11:40:00,85.51,85.54,85.46,85.48,6780.0,78.4864,78.5139,78.4405,78.4588,6780.0
2019-09-10 11:45:00,85.47,85.62,85.45,85.6,14308.0,78.4496,78.5873,78.4313,78.569,14308.0
2019-09-10 11:50:00,85.59,85.66,85.52,85.64,9239.0,78.5598,78.624,78.4955,78.6057,9239.0
2019-09-10 11:55:00,85.65,85.66,85.55,85.55,7249.0,78.6149,78.624,78.5231,78.5231,7249.0
2019-09-10 12:00:00,85.56,85.64,85.54,85.57,13637.0,78.5322,78.6057,78.5139,78.5414,13637.0
2019-09-10 12:05:00,85.56,85.59,85.5,85.57,9102.0,78.5322,78.5598,78.4772,78.5414,9102.0
2019-09-10 12:10:00,85.56,85.66,85.55,85.61,10317.0,78.5322,78.624,78.5231,78.5781,10317.0
2019-09-10 12:15:00,85.6,85.62,85.51,85.53,32875.0,78.569,78.5873,78.4864,78.5047,32875.0
2019-09-10 12:20:00,85.54,85.64,85.53,85.55,26198.0,78.5139,78.6057,78.5047,78.5231,26198.0
2019-09-10 12:25:00,85.59,85.59,85.52,85.54,14434.0,78.5598,78.5598,78.4955,78.5139,14434.0
2019-09-10 12:30:00,85.53,85.67,85.53,85.67,9621.0,78.5047,78.6332,78.5047,78.6332,9621.0
2019-09-10 12:35:00,85.69,85.9,85.68,85.9,11084.0,78.6516,78.8443,78.6424,78.8443,11084.0
2019-09-10 12:40:00,85.9,86.03,85.9,85.94,12758.0,78.8443,78.9636,78.8443,78.881,12758.0
2019-09-10 12:45:00,85.95,85.99,85.92,85.96,10702.0,78.8902,78.9269,78.8627,78.8994,10702.0
2019-09-10 12:50:00,85.97,86.07,85.96,86.07,9849.0,78.9086,79.0004,78.8994,79.0004,9849.0
2019-09-10 12:55:00,86.08,86.23,86.08,86.21,9621.0,79.0095,79.1472,79.0095,79.1289,9621.0
2019-09-10 13:00:00,86.23,86.35,86.2,86.2,12284.0,79.1472,79.2574,79.1197,79.1197,12284.0
2019-09-10 13:05:00,86.22,86.25,86.11,86.14,24619.0,79.138,79.1656,79.0371,79.0646,24619.0
2019-09-10 13:10:00,86.14,86.16,85.88,86.09,20565.0,79.0646,79.083,78.826,79.0187,20565.0
2019-09-10 13:15:00,86.11,86.11,86.01,86.04,8085.0,79.0371,79.0371,78.9453,78.9728,8085.0
2019-09-10 13:20:00,86.03,86.06,85.91,85.95,10187.0,78.9636,78.9912,78.8535,78.8902,10187.0
2019-09-10 13:25:00,85.95,85.97,85.92,85.96,7364.0,78.8902,78.9086,78.8627,78.8994,7364.0
2019-09-10 13:30:00,85.98,85.99,85.89,85.92,10343.0,78.9178,78.9269,78.8351,78.8627,10343.0
2019-09-10 13:35:00,85.94,86.02,85.94,86.02,8287.0,78.881,78.9545,78.881,78.9545,8287.0
2019-09-10 13:40:00,86.0,86.02,85.93,85.93,9019.0,78.9361,78.9545,78.8719,78.8719,9019.0
2019-09-10 13:45:00,85.97,86.01,85.95,85.98,13205.0,78.9086,78.9453,78.8902,78.9178,13205.0
2019-09-10 13:50:00,86.0,86.08,86.0,86.06,11759.0,78.9361,79.0095,78.9361,78.9912,11759.0
2019-09-10 13:55:00,86.06,86.06,85.97,86.06,11939.0,78.9912,78.9912,78.9086,78.9912,11939.0
2019-09-10 14:00:00,86.06,86.07,86.0,86.01,11817.0,78.9912,79.0004,78.9361,78.9453,11817.0
2019-09-10 14:05:00,86.01,86.02,85.93,85.95,9143.0,78.9453,78.9545,78.8719,78.8902,9143.0
2019-09-10 14:10:00,85.95,86.01,85.9,85.9,7381.0,78.8902,78.9453,78.8443,78.8443,7381.0
2019-09-10 14:15:00,85.89,85.9,85.82,85.86,11023.0,78.8351,78.8443,78.7709,78.8076,11023.0
2019-09-10 14:20:00,85.87,85.89,85.83,85.86,8333.0,78.8168,78.8351,78.7801,78.8076,8333.0
2019-09-10 14:25:00,85.85,85.87,85.84,85.86,7058.0,78.7984,78.8168,78.7893,78.8076,7058.0
2019-09-10 14:30:00,85.87,85.94,85.87,85.91,10541.0,78.8168,78.881,78.8168,78.8535,10541.0
2019-09-10 14:35:00,85.91,85.98,85.87,85.89,11337.0,78.8535,78.9178,78.8168,78.8351,11337.0
2019-09-10 14:40:00,85.91,85.91,85.75,85.78,13981.0,78.8535,78.8535,78.7066,78.7342,13981.0
2019-09-10 14:45:00,85.78,85.8,85.71,85.72,18479.0,78.7342,78.7525,78.6699,78.6791,18479.0
2019-09-10 14:50:00,85.72,85.73,85.65,85.73,12483.0,78.6791,78.6883,78.6149,78.6883,12483.0
2019-09-10 14:55:00,85.73,85.75,85.6,85.62,24682.0,78.6883,78.7066,78.569,78.5873,24682.0
2019-09-10 15:00:00,85.63,85.65,85.54,85.56,19082.0,78.5965,78.6149,78.5139,78.5322,19082.0
2019-09-10 15:05:00,85.56,85.59,85.5,85.51,26431.0,78.5322,78.5598,78.4772,78.4864,26431.0
2019-09-10 15:10:00,85.51,85.51,85.4,85.48,24730.0,78.4864,78.4864,78.3854,78.4588,24730.0
2019-09-10 15:15:00,85.48,85.51,85.38,85.43,40033.0,78.4588,78.4864,78.367,78.4129,40033.0
2019-09-10 15:20:00,85.43,85.44,85.32,85.33,23664.0,78.4129,78.4221,78.312,78.3211,23664.0
2019-09-10 15:25:00,85.32,85.45,85.31,85.45,25746.0,78.312,78.4313,78.3028,78.4313,25746.0
2019-09-10 15:30:00,85.45,85.63,85.44,85.61,27955.0,78.4313,78.5965,78.4221,78.5781,27955.0
2019-09-10 15:35:00,85.61,85.64,85.59,85.62,40953.0,78.5781,78.6057,78.5598,78.5873,40953.0
2019-09-10 15:40:00,85.63,85.64,85.61,85.63,42686.0,78.5965,78.6057,78.5781,78.5965,42686.0
2019-09-10 15:45:00,85.63,85.76,85.61,85.74,48812.0,78.5965,78.7158,78.5781,78.6975,48812.0
2019-09-10 15:50:00,85.76,85.9,85.76,85.88,44748.0,78.7158,78.8443,78.7158,78.826,44748.0
2019-09-10 15:55:00,85.87,85.97,85.68,85.85,123611.0,78.8168,78.9086,78.6424,78.7984,123611.0
2019-09-11 09:30:00,85.83,85.99,85.64,85.79,27288.0,78.7801,78.9269,78.6057,78.7434,27288.0
2019-09-11 09:35:00,85.89,86.47,85.85,86.19,14451.0,78.8351,79.3675,78.7984,79.1105,14451.0
2019-09-11 09:40:00,86.19,86.2,86.02,86.04,5594.0,79.1105,79.1197,78.9545,78.9728,5594.0
2019-09-11 09:45:00,86.06,86.17,85.89,85.89,7153.0,78.9912,79.0921,78.8351,78.8351,7153.0
2019-09-11 09:50:00,85.96,85.96,85.63,85.74,6950.0,78.8994,78.8994,78.5965,78.6975,6950.0
2019-09-11 09:55:00,85.79,86.03,85.79,85.84,9861.0,78.7434,78.9636,78.7434,78.7893,9861.0
2019-09-11 10:00:00,85.88,85.89,85.71,85.74,6359.0,78.826,78.8351,78.6699,78.6975,6359.0
2019-09-11 10:05:00,85.82,85.83,85.69,85.77,9056.0,78.7709,78.7801,78.6516,78.725,9056.0
2019-09-11 10:10:00,85.73,85.85,85.7,85.71,5565.0,78.6883,78.7984,78.6608,78.6699,5565.0
2019-09-11 10:15:00,85.74,85.91,85.71,85.91,3855.0,78.6975,78.8535,78.6699,78.8535,3855.0
2019-09-11 10:20:00,85.92,85.96,85.8,85.85,17404.0,78.8627,78.8994,78.7525,78.7984,17404.0
2019-09-11 10:25:00,85.85,85.91,85.79,85.87,9993.0,78.7984,78.8535,78.7434,78.8168,9993.0
2019-09-11 10:30:00,85.93,85.93,85.75,85.83,13614.0,78.8719,78.8719,78.7066,78.7801,13614.0
2019-09-11 10:35:00,85.84,85.84,85.58,85.62,10008.0,78.7893,78.7893,78.5506,78.5873,10008.0
2019-09-11 10:40:00,85.6,85.69,85.55,85.55,6890.0,78.569,78.6516,78.5231,78.5231,6890.0
2019-09-11 10:45:00,85.54,85.67,85.47,85.59,13520.0,78.5139,78.6332,78.4496,78.5598,13520.0
2019-09-11 10:50:00,85.59,85.59,85.37,85.37,15590.0,78.5598,78.5598,78.3579,78.3579,15590.0
2019-09-11 10:55:00,85.39,85.58,85.37,85.55,12538.0,78.3762,78.5506,78.3579,78.5231,12538.0
2019-09-11 11:00:00,85.55,85.65,85.4,85.4,12526.0,78.5231,78.6149,78.3854,78.3854,12526.0
2019-09-11 11:05:00,85.38,85.4,85.29,85.31,6867.0,78.367,78.3854,78.2844,78.3028,6867.0
2019-09-11 11:10:00,85.33,85.37,85.23,85.23,10423.0,78.3211,78.3579,78.2294,78.2294,10423.0
2019-09-11 11:15:00,85.22,85.24,85.1,85.16,9568.0,78.2202,78.2385,78.11,78.1651,9568.0
2019-09-11 11:20:00,85.17,85.25,85.07,85.16,10848.0,78.1743,78.2477,78.0825,78.1651,10848.0
2019-09-11 11:25:00,85.16,85.29,85.15,85.18,44015.0,78.1651,78.2844,78.1559,78.1835,44015.0
2019-09-11 11:30:00,85.15,85.32,85.12,85.24,22455.0,78.1559,78.312,78.1284,78.2385,22455.0
2019-09-11 11:35:00,85.27,85.37,85.22,85.33,10272.0,78.2661,78.3579,78.2202,78.3211,10272.0
2019-09-11 11:40:00,85.35,85.48,85.32,85.38,10683.0,78.3395,78.4588,78.312,78.367,10683.0
2019-09-11 11:45:00,85.39,85.42,85.29,85.34,8332.0,78.3762,78.4037,78.2844,78.3303,8332.0
2019-09-11 11:50:00,85.35,85.48,85.32,85.41,7271.0,78.3395,78.4588,78.312,78.3946,7271.0
2019-09-11 11:55:00,85.41,85.49,85.38,85.47,8900.0,78.3946,78.468,78.367,78.4496,8900.0
2019-09-11 12:00:00,85.45,85.45,85.34,85.37,4632.0,78.4313,78.4313,78.3303,78.3579,4632.0
2019-09-11 12:05:00,85.37,85.45,85.37,85.42,6952.0,78.3579,78.4313,78.3579,78.4037,6952.0
2019-09-11 12:10:00,85.43,85.45,85.37,85.4,13198.0,78.4129,78.4313,78.3579,78.3854,13198.0
2019-09-11 12:15:00,85.4,85.45,85.37,85.38,8141.0,78.3854,78.4313,78.3579,78.367,8141.0
2019-09-11 12:20:00,85.45,85.45,85.38,85.42,11019.0,78.4313,78.4313,78.367,78.4037,11019.0
2019-09-11 12:25:00,85.44,85.54,85.43,85.48,5637.0,78.4221,78.5139,78.4129,78.4588,5637.0
2019-09-11 12:30:00,85.51,85.56,85.51,85.51,6425.0,78.4864,78.5322,78.4864,78.4864,6425.0
2019-09-11 12:35:00,85.5,85.54,85.45,85.45,6679.0,78.4772,78.5139,78.4313,78.4313,6679.0
2019-09-11 12:40:00,85.41,85.41,85.32,85.32,5419.0,78.3946,78.3946,78.312,78.312,5419.0
2019-09-11 12:45:00,85.32,85.41,85.31,85.41,6995.0,78.312,78.3946,78.3028,78.3946,6995.0
2019-09-11 12:50:00,85.42,85.43,85.36,85.42,6351.0,78.4037,78.4129,78.3487,78.4037,6351.0
2019-09-11 12:55:00,85.42,85.49,85.35,85.47,11428.0,78.4037,78.468,78.3395,78.4496,11428.0
2019-09-11 13:00:00,85.47,85.49,85.43,85.44,11322.0,78.4496,78.468,78.4129,78.4221,11322.0
2019-09-11 13:05:00,85.46,85.46,85.34,85.4,18313.0,78.4405,78.4405,78.3303,78.3854,18313.0
2019-09-11 13:10:00,85.41,85.62,85.36,85.54,40608.0,78.3946,78.5873,78.3487,78.5139,40608.0
2019-09-11 13:15:00,85.54,85.54,85.45,85.48,12571.0,78.5139,78.5139,78.4313,78.4588,12571.0
2019-09-11 13:20:00,85.48,85.54,85.45,85.5,8011.0,78.4588,78.5139,78.4313,78.4772,8011.0
2019-09-11 13:25:00,85.51,85.52,85.46,85.46,14682.0,78.4864,78.4955,78.4405,78.4405,14682.0
2019-09-11 13:30:00,85.46,85.47,85.38,85.41,7595.0,78.4405,78.4496,78.367,78.3946,7595.0
2019-09-11 13:35:00,85.41,85.41,85.35,85.35,4076.0,78.3946,78.3946,78.3395,78.3395,4076.0
2019-09-11 13:40:00,85.35,85.35,85.19,85.3,9605.0,78.3395,78.3395,78.1926,78.2936,9605.0
2019-09-11 13:45:00,85.27,85.35,85.26,85.31,4353.0,78.2661,78.3395,78.2569,78.3028,4353.0
2019-09-11 13:50:00,85.3,85.3,85.2,85.2,5602.0,78.2936,78.2936,78.2018,78.2018,5602.0
2019-09-11 13:55:00,85.2,85.2,85.12,85.13,6834.0,78.2018,78.2018,78.1284,78.1376,6834.0
2019-09-11 14:00:00,85.14,85.14,84.79,84.8,19607.0,78.1467,78.1467,77.8255,77.8347,19607.0
2019-09-11 14:05:00,84.84,85.01,84.8,84.96,9122.0,77.8714,78.0274,77.8347,77.9815,9122.0
2019-09-11 14:10:00,84.99,85.0,84.91,84.99,6914.0,78.0091,78.0182,77.9356,78.0091,6914.0
2019-09-11 14:15:00,85.0,85.16,84.99,85.13,7170.0,78.0182,78.1651,78.0091,78.1376,7170.0
2019-09-11 14:20:00,85.13,85.22,85.07,85.2,9936.0,78.1376,78.2202,78.0825,78.2018,9936.0
2019-09-11 14:25:00,85.22,85.22,85.04,85.04,8614.0,78.2202,78.2202,78.055,78.055,8614.0
2019-09-11 14:30:00,85.09,85.1,84.96,84.99,10247.0,78.1009,78.11,77.9815,78.0091,10247.0
2019-09-11 14:35:00,84.99,85.0,84.92,84.99,6848.0,78.0091,78.0182,77.9448,78.0091,6848.0
2019-09-11 14:40:00,85.0,85.11,84.98,85.02,9349.0,78.0182,78.1192,77.9999,78.0366,9349.0
2019-09-11 14:45:00,85.0,85.04,84.99,85.04,6780.0,78.0182,78.055,78.0091,78.055,6780.0
2019-09-11 14:50:00,85.05,85.07,84.97,85.04,8166.0,78.0641,78.0825,77.9907,78.055,8166.0
2019-09-11 14:55:00,85.03,85.08,85.01,85.08,9169.0,78.0458,78.0917,78.0274,78.0917,9169.0
2019-09-11 15:00:00,85.09,85.19,85.06,85.19,11613.0,78.1009,78.1926,78.0733,78.1926,11613.0
2019-09-11 15:05:00,85.18,85.27,85.17,85.27,8007.0,78.1835,78.2661,78.1743,78.2661,8007.0
2019-09-11 15:10:00,85.27,85.3,85.25,85.27,11203.0,78.2661,78.2936,78.2477,78.2661,11203.0
2019-09-11 15:15:00,85.27,85.27,85.22,85.23,12525.0,78.2661,78.2661,78.2202,78.2294,12525.0
2019-09-11 15:20:00,85.25,85.29,85.22,85.22,14097.0,78.2477,78.2844,78.2202,78.2202,14097.0
2019-09-11 15:25:00,85.21,85.24,85.18,85.18,21274.0,78.211,78.2385,78.1835,78.1835,21274.0
2019-09-11 15:30:00,85.16,85.22,85.13,85.17,19951.0,78.1651,78.2202,78.1376,78.1743,19951.0
2019-09-11 15:35:00,85.18,85.27,85.18,85.26,34070.0,78.1835,78.2661,78.1835,78.2569,34070.0
2019-09-11 15:40:00,85.26,85.26,85.19,85.2,27868.0,78.2569,78.2569,78.1926,78.2018,27868.0
2019-09-11 15:45:00,85.19,85.19,85.12,85.15,22267.0,78.1926,78.1926,78.1284,78.1559,22267.0
2019-09-11 15:50:00,85.15,85.26,85.15,85.24,40806.0,78.1559,78.2569,78.1559,78.2385,40806.0
2019-09-11 15:55:00,85.24,85.28,84.99,85.0,234216.0,78.2385,78.2752,78.0091,78.0182,234216.0
2019-09-12 09:30:00,85.59,86.4,85.43,86.21,33209.0,78.5598,79.3033,78.4129,79.1289,33209.0
2019-09-12 09:35:00,86.21,86.23,85.8,85.91,16008.0,79.1289,79.1472,78.7525,78.8535,16008.0
2019-09-12 09:40:00,85.88,86.06,85.79,85.79,8507.0,78.826,78.9912,78.7434,78.7434,8507.0
2019-09-12 09:45:00,85.73,86.2,85.73,86.1,14256.0,78.6883,79.1197,78.6883,79.0279,14256.0
2019-09-12 09:50:00,86.13,86.25,86.07,86.07,10060.0,79.0554,79.1656,79.0004,79.0004,10060.0
2019-09-12 09:55:00,86.08,86.26,86.08,86.21,8000.0,79.0095,79.1748,79.0095,79.1289,8000.0
2019-09-12 10:00:00,86.21,86.38,86.2,86.33,11010.0,79.1289,79.2849,79.1197,79.239,11010.0
2019-09-12 10:05:00,86.28,86.29,86.12,86.14,8460.0,79.1931,79.2023,79.0463,79.0646,8460.0
2019-09-12 10:10:00,86.16,86.39,85.96,85.97,16632.0,79.083,79.2941,78.8994,78.9086,16632.0
2019-09-12 10:15:00,86.0,86.03,85.89,85.92,7434.0,78.9361,78.9636,78.8351,78.8627,7434.0
2019-09-12 10:20:00,85.93,86.02,85.88,85.95,8012.0,78.8719,78.9545,78.826,78.8902,8012.0
2019-09-12 10:25:00,85.97,86.09,85.91,86.0,9584.0,78.9086,79.0187,78.8535,78.9361,9584.0
2019-09-12 10:30:00,86.0,86.13,85.99,86.0,15070.0,78.9361,79.0554,78.9269,78.9361,15070.0
2019-09-12 10:35:00,85.99,86.05,85.97,86.05,4881.0,78.9269,78.982,78.9086,78.982,4881.0
2019-09-12 10:40:00,86.04,86.07,85.98,85.98,6521.0,78.9728,79.0004,78.9178,78.9178,6521.0
2019-09-12 10:45:00,85.98,86.05,85.95,86.02,9455.0,78.9178,78.982,78.8902,78.9545,9455.0
2019-09-12 10:50:00,85.96,85.96,85.75,85.89,5567.0,78.8994,78.8994,78.7066,78.8351,5567.0
2019-09-12 10:55:00,85.83,85.96,85.81,85.96,6270.0,78.7801,78.8994,78.7617,78.8994,6270.0
2019-09-12 11:00:00,85.94,86.06,85.94,85.96,6904.0,78.881,78.9912,78.881,78.8994,6904.0
2019-09-12 11:05:00,85.96,85.96,85.86,85.93,6732.0,78.8994,78.8994,78.8076,78.8719,6732.0
2019-09-12 11:10:00,85.97,86.03,85.9,85.93,7272.0,78.9086,78.9636,78.8443,78.8719,7272.0
2019-09-12 11:15:00,85.94,86.0,85.93,85.95,5295.0,78.881,78.9361,78.8719,78.8902,5295.0
2019-09-12 11:20:00,85.94,85.98,85.92,85.92,8184.0,78.881,78.9178,78.8627,78.8627,8184.0
2019-09-12 11:25:00,85.93,86.07,85.92,86.06,6690.0,78.8719,79.0004,78.8627,78.9912,6690.0
2019-09-12 11:30:00,86.08,86.1,86.02,86.06,6193.0,79.0095,79.0279,78.9545,78.9912,6193.0
2019-09-12 11:35:00,86.04,86.1,86.03,86.09,2988.0,78.9728,79.0279,78.9636,79.0187,2988.0
2019-09-12 11:40:00,86.09,86.2,86.09,86.2,7411.0,79.0187,79.1197,79.0187,79.1197,7411.0
2019-09-12 11:45:00,86.17,86.19,86.13,86.17,7135.0,79.0921,79.1105,79.0554,79.0921,7135.0
2019-09-12 11:50:00,86.15,86.21,86.14,86.15,6684.0,79.0738,79.1289,79.0646,79.0738,6684.0
2019-09-12 11:55:00,86.12,86.16,86.09,86.13,7688.0,79.0463,79.083,79.0187,79.0554,7688.0
2019-09-12 12:00:00,86.13,86.13,86.04,86.06,7849.0,79.0554,79.0554,78.9728,78.9912,7849.0
2019-09-12 12:05:00,86.06,86.06,85.98,86.03,8500.0,78.9912,78.9912,78.9178,78.9636,8500.0
2019-09-12 12:10:00,86.03,86.1,86.02,86.03,9876.0,78.9636,79.0279,78.9545,78.9636,9876.0
2019-09-12 12:15:00,85.98,86.0,85.9,85.97,7493.0,78.9178,78.9361,78.8443,78.9086,7493.0
2019-09-12 12:20:00,85.96,86.06,85.96,86.01,6607.0,78.8994,78.9912,78.8994,78.9453,6607.0
2019-09-12 12:25:00,86.01,86.07,85.91,86.06,19984.0,78.9453,79.0004,78.8535,78.9912,19984.0
2019-09-12 12:30:00,86.06,86.12,86.01,86.01,6926.0,78.9912,79.0463,78.9453,78.9453,6926.0
2019-09-12 12:35:00,85.97,85.97,85.85,85.85,5721.0,78.9086,78.9086,78.7984,78.7984,5721.0
2019-09-12 12:40:00,85.87,85.91,85.86,85.87,14586.0,78.8168,78.8535,78.8076,78.8168,14586.0
2019-09-12 12:45:00,85.88,85.94,85.88,85.89,13262.0,78.826,78.881,78.826,78.8351,13262.0
2019-09-12 12:50:00,85.86,85.86,85.76,85.8,7743.0,78.8076,78.8076,78.7158,78.7525,7743.0
2019-09-12 12:55:00,85.78,85.82,85.76,85.81,7543.0,78.7342,78.7709,78.7158,78.7617,7543.0
2019-09-12 13:00:00,85.82,85.84,85.78,85.8,9831.0,78.7709,78.7893,78.7342,78.7525,9831.0
2019-09-12 13:05:00,85.8,85.88,85.79,85.8,7721.0,78.7525,78.826,78.7434,78.7525,7721.0
2019-09-12 13:10:00,85.8,85.8,85.66,85.69,14303.0,78.7525,78.7525,78.624,78.6516,14303.0
2019-09-12 13:15:00,85.67,85.72,85.61,85.65,14795.0,78.6332,78.6791,78.5781,78.6149,14795.0
2019-09-12 13:20:00,85.61,85.62,85.55,85.55,6751.0,78.5781,78.5873,78.5231,78.5231,6751.0
2019-09-12 13:25:00,85.55,85.6,85.52,85.54,8213.0,78.5231,78.569,78.4955,78.5139,8213.0
2019-09-12 13:30:00,85.54,85.65,85.53,85.65,6031.0,78.5139,78.6149,78.5047,78.6149,6031.0
2019-09-12 13:35:00,85.63,85.64,85.58,85.62,5863.0,78.5965,78.6057,78.5506,78.5873,5863.0
2019-09-12 13:40:00,85.62,85.71,85.6,85.7,6324.0,78.5873,78.6699,78.569,78.6608,6324.0
2019-09-12 13:45:00,85.7,85.7,85.65,85.66,5622.0,78.6608,78.6608,78.6149,78.624,5622.0
2019-09-12 13:50:00,85.67,85.74,85.66,85.69,6711.0,78.6332,78.6975,78.624,78.6516,6711.0
2019-09-12 13:55:00,85.69,85.75,85.68,85.74,2710.0,78.6516,78.7066,78.6424,78.6975,2710.0
2019-09-12 14:00:00,85.75,85.79,85.66,85.72,8688.0,78.7066,78.7434,78.624,78.6791,8688.0
2019-09-12 14:05:00,85.73,85.8,85.73,85.8,7108.0,78.6883,78.7525,78.6883,78.7525,7108.0
2019-09-12 14:10:00,85.78,85.85,85.77,85.8,9444.0,78.7342,78.7984,78.725,78.7525,9444.0
2019-09-12 14:15:00,85.76,85.82,85.72,85.81,6271.0,78.7158,78.7709,78.6791,78.7617,6271.0
2019-09-12 14:20:00,85.79,85.8,85.75,85.8,5060.0,78.7434,78.7525,78.7066,78.7525,5060.0
2019-09-12 14:25:00,85.78,85.79,85.75,85.78,6816.0,78.7342,78.7434,78.7066,78.7342,6816.0
2019-09-12 14:30:00,85.78,85.86,85.74,85.86,10439.0,78.7342,78.8076,78.6975,78.8076,10439.0
2019-09-12 14:35:00,85.88,85.94,85.84,85.93,7639.0,78.826,78.881,78.7893,78.8719,7639.0
2019-09-12 14:40:00,85.93,85.95,85.84,85.85,7054.0,78.8719,78.8902,78.7893,78.7984,7054.0
2019-09-12 14:45:00,85.84,85.85,85.79,85.8,7748.0,78.7893,78.7984,78.7434,78.7525,7748.0
2019-09-12 14:50:00,85.8,85.83,85.79,85.81,7706.0,78.7525,78.7801,78.7434,78.7617,7706.0
2019-09-12 14:55:00,85.82,85.87,85.79,85.87,7293.0,78.7709,78.8168,78.7434,78.8168,7293.0
2019-09-12 15:00:00,85.87,85.88,85.79,85.79,11206.0,78.8168,78.826,78.7434,78.7434,11206.0
2019-09-12 15:05:00,85.8,85.85,85.75,85.78,9517.0,78.7525,78.7984,78.7066,78.7342,9517.0
2019-09-12 15:10:00,85.78,85.85,85.78,85.82,8327.0,78.7342,78.7984,78.7342,78.7709,8327.0
2019-09-12 15:15:00,85.82,85.86,85.78,85.86,7026.0,78.7709,78.8076,78.7342,78.8076,7026.0
2019-09-12 15:20:00,85.86,85.93,85.86,85.91,14787.0,78.8076,78.8719,78.8076,78.8535,14787.0
2019-09-12 15:25:00,85.91,85.91,85.84,85.89,11235.0,78.8535,78.8535,78.7893,78.8351,11235.0
2019-09-12 15:30:00,85.88,85.99,85.85,85.95,19092.0,78.826,78.9269,78.7984,78.8902,19092.0
2019-09-12 15:35:00,85.95,86.06,85.94,85.98,21956.0,78.8902,78.9912,78.881,78.9178,21956.0
2019-09-12 15:40:00,85.98,86.02,85.93,86.02,8986.0,78.9178,78.9545,78.8719,78.9545,8986.0
2019-09-12 15:45:00,86.01,86.07,85.94,85.95,26994.0,78.9453,79.0004,78.881,78.8902,26994.0
2019-09-12 15:50:00,85.94,86.02,85.9,86.02,27881.0,78.881,78.9545,78.8443,78.9545,27881.0
2019-09-12 15:55:00,86.01,86.01,85.83,85.91,65337.0,78.9453,78.9453,78.7801,78.8535,65337.0
2019-09-13 09:30:00,86.06,86.24,85.52,85.68,13494.0,78.9912,79.1564,78.4955,78.6424,13494.0
2019-09-13 09:35:00,85.8,86.02,85.7,85.84,8978.0,78.7525,78.9545,78.6608,78.7893,8978.0
2019-09-13 09:40:00,85.87,86.15,85.81,86.13,7738.0,78.8168,79.0738,78.7617,79.0554,7738.0
2019-09-13 09:45:00,86.18,86.2,86.03,86.11,7958.0,79.1013,79.1197,78.9636,79.0371,7958.0
2019-09-13 09:50:00,86.15,86.3,86.12,86.12,8411.0,79.0738,79.2115,79.0463,79.0463,8411.0
2019-09-13 09:55:00,86.09,86.27,86.09,86.27,3610.0,79.0187,79.1839,79.0187,79.1839,3610.0
2019-09-13 10:00:00,86.28,86.31,86.16,86.27,7402.0,79.1931,79.2206,79.083,79.1839,7402.0
2019-09-13 10:05:00,86.32,86.45,86.31,86.42,9368.0,79.2298,79.3491,79.2206,79.3216,9368.0
2019-09-13 10:10:00,86.42,86.54,86.35,86.51,4503.0,79.3216,79.4318,79.2574,79.4042,4503.0
2019-09-13 10:15:00,86.53,86.57,86.41,86.49,9745.0,79.4226,79.4593,79.3124,79.3859,9745.0
2019-09-13 10:20:00,86.5,86.55,86.41,86.42,6377.0,79.395,79.4409,79.3124,79.3216,6377.0
2019-09-13 10:25:00,86.43,86.46,86.34,86.36,8122.0,79.3308,79.3583,79.2482,79.2665,8122.0
2019-09-13 10:30:00,86.38,86.38,86.26,86.28,7558.0,79.2849,79.2849,79.1748,79.1931,7558.0
2019-09-13 10:35:00,86.28,86.3,86.23,86.27,4244.0,79.1931,79.2115,79.1472,79.1839,4244.0
2019-09-13 10:40:00,86.27,86.33,86.25,86.29,4070.0,79.1839,79.239,79.1656,79.2023,4070.0
2019-09-13 10:45:00,86.29,86.32,86.26,86.29,5135.0,79.2023,79.2298,79.1748,79.2023,5135.0
2019-09-13 10:50:00,86.31,86.31,86.2,86.23,4339.0,79.2206,79.2206,79.1197,79.1472,4339.0
2019-09-13 10:55:00,86.25,86.26,86.08,86.12,5672.0,79.1656,79.1748,79.0095,79.0463,5672.0
2019-09-13 11:00:00,86.15,86.17,86.09,86.1,5741.0,79.0738,79.0921,79.0187,79.0279,5741.0
2019-09-13 11:05:00,86.08,86.14,86.05,86.11,3330.0,79.0095,79.0646,78.982,79.0371,3330.0
2019-09-13 11:10:00,86.14,86.14,86.0,86.0,4328.0,79.0646,79.0646,78.9361,78.9361,4328.0
2019-09-13 11:15:00,86.01,86.04,85.98,86.04,4841.0,78.9453,78.9728,78.9178,78.9728,4841.0
2019-09-13 11:20:00,86.04,86.11,86.0,86.02,4007.0,78.9728,79.0371,78.9361,78.9545,4007.0
2019-09-13 11:25:00,86.0,86.02,85.95,85.95,3835.0,78.9361,78.9545,78.8902,78.8902,3835.0
2019-09-13 11:30:00,85.95,85.97,85.91,85.97,1713.0,78.8902,78.9086,78.8535,78.9086,1713.0
2019-09-13 11:35:00,85.97,85.98,85.89,85.92,3667.0,78.9086,78.9178,78.8351,78.8627,3667.0
2019-09-13 11:40:00,85.93,85.99,85.85,85.87,4091.0,78.8719,78.9269,78.7984,78.8168,4091.0
2019-09-13 11:45:00,85.89,85.99,85.87,85.97,3551.0,78.8351,78.9269,78.8168,78.9086,3551.0
2019-09-13 11:50:00,85.98,86.02,85.86,85.88,3655.0,78.9178,78.9545,78.8076,78.826,3655.0
2019-09-13 11:55:00,85.89,85.94,85.87,85.88,3275.0,78.8351,78.881,78.8168,78.826,3275.0
2019-09-13 12:00:00,85.89,85.9,85.82,85.84,3810.0,78.8351,78.8443,78.7709,78.7893,3810.0
2019-09-13 12:05:00,85.85,85.88,85.83,85.86,5987.0,78.7984,78.826,78.7801,78.8076,5987.0
2019-09-13 12:10:00,85.86,85.93,85.85,85.93,4323.0,78.8076,78.8719,78.7984,78.8719,4323.0
2019-09-13 12:15:00,85.93,85.94,85.85,85.85,6952.0,78.8719,78.881,78.7984,78.7984,6952.0
2019-09-13 12:20:00,85.85,85.87,85.79,85.85,4821.0,78.7984,78.8168,78.7434,78.7984,4821.0
2019-09-13 12:25:00,85.84,85.89,85.81,85.81,6014.0,78.7893,78.8351,78.7617,78.7617,6014.0
2019-09-13 12:30:00,85.81,85.84,85.79,85.82,3514.0,78.7617,78.7893,78.7434,78.7709,3514.0
2019-09-13 12:35:00,85.85,85.9,85.84,85.86,5332.0,78.7984,78.8443,78.7893,78.8076,5332.0
2019-09-13 12:40:00,85.85,85.85,85.8,85.83,5924.0,78.7984,78.7984,78.7525,78.7801,5924.0
2019-09-13 12:45:00,85.84,85.84,85.77,85.77,6352.0,78.7893,78.7893,78.725,78.725,6352.0
2019-09-13 12:50:00,85.78,85.8,85.75,85.75,5412.0,78.7342,78.7525,78.7066,78.7066,5412.0
2019-09-13 12:55:00,85.74,85.77,85.7,85.7,6403.0,78.6975,78.725,78.6608,78.6608,6403.0
2019-09-13 13:00:00,85.71,85.72,85.64,85.64,4918.0,78.6699,78.6791,78.6057,78.6057,4918.0
2019-09-13 13:05:00,85.66,85.67,85.57,85.62,7022.0,78.624,78.6332,78.5414,78.5873,7022.0
2019-09-13 13:10:00,85.63,85.74,85.62,85.62,10000.0,78.5965,78.6975,78.5873,78.5873,10000.0
2019-09-13 13:15:00,85.58,85.63,85.56,85.59,21952.0,78.5506,78.5965,78.5322,78.5598,21952.0
2019-09-13 13:20:00,85.59,85.59,85.47,85.5,5503.0,78.5598,78.5598,78.4496,78.4772,5503.0
2019-09-13 13:25:00,85.5,85.58,85.5,85.53,4985.0,78.4772,78.5506,78.4772,78.5047,4985.0
2019-09-13 13:30:00,85.53,85.53,85.35,85.38,20643.0,78.5047,78.5047,78.3395,78.367,20643.0
2019-09-13 13:35:00,85.36,85.42,85.23,85.24,17507.0,78.3487,78.4037,78.2294,78.2385,17507.0
2019-09-13 13:40:00,85.23,85.27,85.13,85.18,15034.0,78.2294,78.2661,78.1376,78.1835,15034.0
2019-09-13 13:45:00,85.19,85.24,85.12,85.19,16183.0,78.1926,78.2385,78.1284,78.1926,16183.0
2019-09-13 13:50:00,85.18,85.29,85.16,85.29,4216.0,78.1835,78.2844,78.1651,78.2844,4216.0
2019-09-13 13:55:00,85.3,85.33,85.3,85.31,2256.0,78.2936,78.3211,78.2936,78.3028,2256.0
2019-09-13 14:00:00,85.33,85.35,85.18,85.24,9410.0,78.3211,78.3395,78.1835,78.2385,9410.0
2019-09-13 14:05:00,85.23,85.28,85.22,85.28,1787.0,78.2294,78.2752,78.2202,78.2752,1787.0
2019-09-13 14:10:00,85.23,85.32,85.22,85.27,2773.0,78.2294,78.312,78.2202,78.2661,2773.0
2019-09-13 14:15:00,85.26,85.28,85.18,85.18,4171.0,78.2569,78.2752,78.1835,78.1835,4171.0
2019-09-13 14:20:00,85.2,85.21,85.06,85.09,5770.0,78.2018,78.211,78.0733,78.1009,5770.0
2019-09-13 14:25:00,85.06,85.08,85.04,85.07,5814.0,78.0733,78.0917,78.055,78.0825,5814.0
2019-09-13 14:30:00,85.08,85.15,85.06,85.11,4433.0,78.0917,78.1559,78.0733,78.1192,4433.0
2019-09-13 14:35:00,85.09,85.1,85.03,85.08,5621.0,78.1009,78.11,78.0458,78.0917,5621.0
2019-09-13 14:40:00,85.07,85.07,84.97,85.0,8051.0,78.0825,78.0825,77.9907,78.0182,8051.0
2019-09-13 14:45:00,84.99,85.0,84.95,85.0,8106.0,78.0091,78.0182,77.9724,78.0182,8106.0
2019-09-13 14:50:00,85.0,85.03,84.99,85.0,5879.0,78.0182,78.0458,78.0091,78.0182,5879.0
2019-09-13 14:55:00,84.99,85.03,84.96,85.01,16985.0,78.0091,78.0458,77.9815,78.0274,16985.0
2019-09-13 15:00:00,85.0,85.01,84.92,84.93,9874.0,78.0182,78.0274,77.9448,77.954,9874.0
2019-09-13 15:05:00,84.92,84.95,84.9,84.93,10227.0,77.9448,77.9724,77.9265,77.954,10227.0
2019-09-13 15:10:00,84.92,84.92,84.88,84.89,11015.0,77.9448,77.9448,77.9081,77.9173,11015.0
2019-09-13 15:15:00,84.89,84.92,84.88,84.92,11086.0,77.9173,77.9448,77.9081,77.9448,11086.0
2019-09-13 15:20:00,84.91,84.96,84.88,84.96,11132.0,77.9356,77.9815,77.9081,77.9815,11132.0
2019-09-13 15:25:00,84.96,84.96,84.92,84.93,12326.0,77.9815,77.9815,77.9448,77.954,12326.0
2019-09-13 15:30:00,84.93,84.99,84.91,84.94,14616.0,77.954,78.0091,77.9356,77.9632,14616.0
2019-09-13 15:35:00,84.94,85.04,84.93,85.02,15544.0,77.9632,78.055,77.954,78.0366,15544.0
2019-09-13 15:40:00,85.02,85.04,84.97,85.03,18950.0,78.0366,78.055,77.9907,78.0458,18950.0
2019-09-13 15:45:00,85.04,85.07,84.99,85.06,25652.0,78.055,78.0825,78.0091,78.0733,25652.0
2019-09-13 15:50:00,85.07,85.13,85.04,85.06,33084.0,78.0825,78.1376,78.055,78.0733,33084.0
2019-09-13 15:55:00,85.07,85.16,84.97,85.13,101869.0,78.0825,78.1651,77.9907,78.1376,101869.0
2019-09-16 09:30:00,84.89,85.05,84.6,84.77,22912.0,77.9173,78.0641,77.6511,77.8071,22912.0
2019-09-16 09:35:00,84.74,85.0,84.65,84.85,3775.0,77.7796,78.0182,77.697,77.8806,3775.0
2019-09-16 09:40:00,84.83,85.04,84.82,85.0,1853.0,77.8622,78.055,77.853,78.0182,1853.0
2019-09-16 09:45:00,85.01,85.12,84.92,85.06,4379.0,78.0274,78.1284,77.9448,78.0733,4379.0
2019-09-16 09:50:00,85.08,85.18,84.98,85.18,3851.0,78.0917,78.1835,77.9999,78.1835,3851.0
2019-09-16 09:55:00,85.15,85.27,85.15,85.19,3661.0,78.1559,78.2661,78.1559,78.1926,3661.0
2019-09-16 10:00:00,85.23,85.23,85.02,85.04,7800.0,78.2294,78.2294,78.0366,78.055,7800.0
2019-09-16 10:05:00,85.1,85.17,85.02,85.07,7501.0,78.11,78.1743,78.0366,78.0825,7501.0
2019-09-16 10:10:00,85.06,85.06,84.93,84.95,4165.0,78.0733,78.0733,77.954,77.9724,4165.0
2019-09-16 10:15:00,84.93,85.0,84.83,84.88,12671.0,77.954,78.0182,77.8622,77.9081,12671.0
2019-09-16 10:20:00,84.9,84.9,84.75,84.88,4348.0,77.9265,77.9265,77.7888,77.9081,4348.0
2019-09-16 10:25:00,84.91,84.97,84.91,84.92,2596.0,77.9356,77.9907,77.9356,77.9448,2596.0
2019-09-16 10:30:00,84.98,84.98,84.89,84.91,2770.0,77.9999,77.9999,77.9173,77.9356,2770.0
2019-09-16 10:35:00,84.95,84.97,84.88,84.95,2609.0,77.9724,77.9907,77.9081,77.9724,2609.0
2019-09-16 10:40:00,84.94,84.94,84.86,84.91,3608.0,77.9632,77.9632,77.8897,77.9356,3608.0
2019-09-16 10:45:00,84.92,84.99,84.91,84.95,3473.0,77.9448,78.0091,77.9356,77.9724,3473.0
2019-09-16 10:50:00,84.97,84.98,84.91,84.91,4538.0,77.9907,77.9999,77.9356,77.9356,4538.0
2019-09-16 10:55:00,84.94,84.94,84.84,84.87,7749.0,77.9632,77.9632,77.8714,77.8989,7749.0
2019-09-16 11:00:00,84.87,84.87,84.78,84.83,5196.0,77.8989,77.8989,77.8163,77.8622,5196.0
2019-09-16 11:05:00,84.82,84.9,84.81,84.87,5330.0,77.853,77.9265,77.8439,77.8989,5330.0
2019-09-16 11:10:00,84.87,84.96,84.86,84.95,2793.0,77.8989,77.9815,77.8897,77.9724,2793.0
2019-09-16 11:15:00,84.97,85.01,84.95,85.01,4788.0,77.9907,78.0274,77.9724,78.0274,4788.0
2019-09-16 11:20:00,85.0,85.06,84.99,85.05,8297.0,78.0182,78.0733,78.0091,78.0641,8297.0
2019-09-16 11:25:00,85.04,85.11,85.01,85.07,8754.0,78.055,78.1192,78.0274,78.0825,8754.0
2019-09-16 11:30:00,85.07,85.1,85.01,85.01,4365.0,78.0825,78.11,78.0274,78.0274,4365.0
2019-09-16 11:35:00,84.98,85.05,84.98,85.02,2611.0,77.9999,78.0641,77.9999,78.0366,2611.0
2019-09-16 11:40:00,85.02,85.02,84.89,84.94,4000.0,78.0366,78.0366,77.9173,77.9632,4000.0
2019-09-16 11:45:00,84.93,84.94,84.88,84.88,3814.0,77.954,77.9632,77.9081,77.9081,3814.0
2019-09-16 11:50:00,84.87,84.93,84.87,84.91,4108.0,77.8989,77.954,77.8989,77.9356,4108.0
2019-09-16 11:55:00,84.93,84.93,84.85,84.86,7365.0,77.954,77.954,77.8806,77.8897,7365.0
2019-09-16 12:00:00,84.86,84.86,84.82,84.84,2010.0,77.8897,77.8897,77.853,77.8714,2010.0
2019-09-16 12:05:00,84.84,84.85,84.81,84.84,6896.0,77.8714,77.8806,77.8439,77.8714,6896.0
2019-09-16 12:10:00,84.81,84.88,84.81,84.88,3839.0,77.8439,77.9081,77.8439,77.9081,3839.0
2019-09-16 12:15:00,84.87,84.88,84.84,84.85,3175.0,77.8989,77.9081,77.8714,77.8806,3175.0
2019-09-16 12:20:00,84.85,84.88,84.84,84.85,4973.0,77.8806,77.9081,77.8714,77.8806,4973.0
2019-09-16 12:25:00,84.85,84.86,84.81,84.83,4045.0,77.8806,77.8897,77.8439,77.8622,4045.0
2019-09-16 12:30:00,84.82,84.85,84.82,84.85,2006.0,77.853,77.8806,77.853,77.8806,2006.0
2019-09-16 12:35:00,84.83,84.83,84.79,84.82,6751.0,77.8622,77.8622,77.8255,77.853,6751.0
2019-09-16 12:40:00,84.83,84.84,84.78,84.79,2899.0,77.8622,77.8714,77.8163,77.8255,2899.0
2019-09-16 12:45:00,84.8,84.81,84.75,84.8,9890.0,77.8347,77.8439,77.7888,77.8347,9890.0
2019-09-16 12:50:00,84.77,84.82,84.75,84.8,5381.0,77.8071,77.853,77.7888,77.8347,5381.0
2019-09-16 12:55:00,84.78,84.81,84.76,84.79,2748.0,77.8163,77.8439,77.798,77.8255,2748.0
2019-09-16 13:00:00,84.79,84.8,84.78,84.8,3169.0,77.8255,77.8347,77.8163,77.8347,3169.0
2019-09-16 13:05:00,84.8,84.87,84.8,84.87,3780.0,77.8347,77.8989,77.8347,77.8989,3780.0
2019-09-16 13:10:00,84.87,84.96,84.86,84.95,8185.0,77.8989,77.9815,77.8897,77.9724,8185.0
2019-09-16 13:15:00,84.94,84.94,84.91,84.92,1872.0,77.9632,77.9632,77.9356,77.9448,1872.0
2019-09-16 13:20:00,84.94,84.94,84.91,84.93,2742.0,77.9632,77.9632,77.9356,77.954,2742.0
2019-09-16 13:25:00,84.93,84.94,84.9,84.91,2959.0,77.954,77.9632,77.9265,77.9356,2959.0
2019-09-16 13:30:00,84.9,84.91,84.87,84.88,4394.0,77.9265,77.9356,77.8989,77.9081,4394.0
2019-09-16 13:35:00,84.87,84.88,84.84,84.84,2931.0,77.8989,77.9081,77.8714,77.8714,2931.0
2019-09-16 13:40:00,84.86,84.87,84.84,84.84,4695.0,77.8897,77.8989,77.8714,77.8714,4695.0
2019-09-16 13:45:00,84.83,84.84,84.77,84.79,5902.0,77.8622,77.8714,77.8071,77.8255,5902.0
2019-09-16 13:50:00,84.79,84.84,84.79,84.82,7872.0,77.8255,77.8714,77.8255,77.853,7872.0
2019-09-16 13:55:00,84.82,84.84,84.79,84.79,3311.0,77.853,77.8714,77.8255,77.8255,3311.0
2019-09-16 14:00:00,84.8,84.81,84.79,84.8,3058.0,77.8347,77.8439,77.8255,77.8347,3058.0
2019-09-16 14:05:00,84.81,84.86,84.8,84.85,4740.0,77.8439,77.8897,77.8347,77.8806,4740.0
2019-09-16 14:10:00,84.84,84.91,84.83,84.91,5709.0,77.8714,77.9356,77.8622,77.9356,5709.0
2019-09-16 14:15:00,84.93,84.93,84.88,84.89,2764.0,77.954,77.954,77.9081,77.9173,2764.0
2019-09-16 14:20:00,84.88,84.9,84.86,84.89,3475.0,77.9081,77.9265,77.8897,77.9173,3475.0
2019-09-16 14:25:00,84.88,84.94,84.88,84.94,4034.0,77.9081,77.9632,77.9081,77.9632,4034.0
2019-09-16 14:30:00,84.95,84.96,84.92,84.94,3887.0,77.9724,77.9815,77.9448,77.9632,3887.0
2019-09-16 14:35:00,84.93,84.95,84.91,84.95,3833.0,77.954,77.9724,77.9356,77.9724,3833.0
2019-09-16 14:40:00,84.93,84.95,84.9,84.95,5005.0,77.954,77.9724,77.9265,77.9724,5005.0
2019-09-16 14:45:00,84.95,84.96,84.91,84.94,3231.0,77.9724,77.9815,77.9356,77.9632,3231.0
2019-09-16 14:50:00,84.94,84.94,84.88,84.9,4195.0,77.9632,77.9632,77.9081,77.9265,4195.0
2019-09-16 14:55:00,84.91,84.94,84.91,84.94,2524.0,77.9356,77.9632,77.9356,77.9632,2524.0
2019-09-16 15:00:00,84.91,84.93,84.89,84.89,2379.0,77.9356,77.954,77.9173,77.9173,2379.0
2019-09-16 15:05:00,84.89,84.89,84.84,84.87,5119.0,77.9173,77.9173,77.8714,77.8989,5119.0
2019-09-16 15:10:00,84.88,84.94,84.87,84.94,4271.0,77.9081,77.9632,77.8989,77.9632,4271.0
2019-09-16 15:15:00,84.92,84.92,84.85,84.85,5220.0,77.9448,77.9448,77.8806,77.8806,5220.0
2019-09-16 15:20:00,84.85,84.86,84.82,84.83,5070.0,77.8806,77.8897,77.853,77.8622,5070.0
2019-09-16 15:25:00,84.82,84.85,84.81,84.83,3600.0,77.853,77.8806,77.8439,77.8622,3600.0
2019-09-16 15:30:00,84.81,84.85,84.79,84.82,15451.0,77.8439,77.8806,77.8255,77.853,15451.0
2019-09-16 15:35:00,84.82,84.85,84.81,84.84,15921.0,77.853,77.8806,77.8439,77.8714,15921.0
2019-09-16 15:40:00,84.86,84.89,84.84,84.89,8695.0,77.8897,77.9173,77.8714,77.9173,8695.0
2019-09-16 15:45:00,84.89,84.9,84.79,84.79,12113.0,77.9173,77.9265,77.8255,77.8255,12113.0
2019-09-16 15:50:00,84.77,84.88,84.77,84.86,21781.0,77.8071,77.9081,77.8071,77.8897,21781.0
2019-09-16 15:55:00,84.86,85.0,84.85,84.88,47595.0,77.8897,78.0182,77.8806,77.9081,47595.0
2019-09-17 09:30:00,84.91,85.22,84.8,85.0,19155.0,77.9356,78.2202,77.8347,78.0182,19155.0
2019-09-17 09:35:00,85.14,85.23,85.01,85.18,3871.0,78.1467,78.2294,78.0274,78.1835,3871.0
2019-09-17 09:40:00,85.12,85.22,85.1,85.16,1694.0,78.1284,78.2202,78.11,78.1651,1694.0
2019-09-17 09:45:00,85.15,85.24,85.09,85.16,12128.0,78.1559,78.2385,78.1009,78.1651,12128.0
2019-09-17 09:50:00,85.24,85.47,85.22,85.47,7972.0,78.2385,78.4496,78.2202,78.4496,7972.0
2019-09-17 09:55:00,85.49,85.7,85.46,85.58,3327.0,78.468,78.6608,78.4405,78.5506,3327.0
2019-09-17 10:00:00,85.58,85.65,85.53,85.55,8184.0,78.5506,78.6149,78.5047,78.5231,8184.0
2019-09-17 10:05:00,85.6,85.61,85.3,85.32,20402.0,78.569,78.5781,78.2936,78.312,20402.0
2019-09-17 10:10:00,85.35,85.4,85.25,85.33,22411.0,78.3395,78.3854,78.2477,78.3211,22411.0
2019-09-17 10:15:00,85.33,85.33,85.1,85.12,7400.0,78.3211,78.3211,78.11,78.1284,7400.0
2019-09-17 10:20:00,85.1,85.29,85.1,85.23,11179.0,78.11,78.2844,78.11,78.2294,11179.0
2019-09-17 10:25:00,85.23,85.32,85.17,85.29,25165.0,78.2294,78.312,78.1743,78.2844,25165.0
2019-09-17 10:30:00,85.27,85.39,85.13,85.39,4444.0,78.2661,78.3762,78.1376,78.3762,4444.0
2019-09-17 10:35:00,85.39,85.4,85.28,85.4,7582.0,78.3762,78.3854,78.2752,78.3854,7582.0
2019-09-17 10:40:00,85.4,85.47,85.37,85.47,4541.0,78.3854,78.4496,78.3579,78.4496,4541.0
2019-09-17 10:45:00,85.46,85.53,85.45,85.53,8225.0,78.4405,78.5047,78.4313,78.5047,8225.0
2019-09-17 10:50:00,85.53,85.63,85.51,85.53,6256.0,78.5047,78.5965,78.4864,78.5047,6256.0
2019-09-17 10:55:00,85.55,85.61,85.53,85.55,3720.0,78.5231,78.5781,78.5047,78.5231,3720.0
2019-09-17 11:00:00,85.56,85.56,85.41,85.45,3778.0,78.5322,78.5322,78.3946,78.4313,3778.0
2019-09-17 11:05:00,85.43,85.44,85.37,85.41,6759.0,78.4129,78.4221,78.3579,78.3946,6759.0
2019-09-17 11:10:00,85.44,85.46,85.38,85.45,2801.0,78.4221,78.4405,78.367,78.4313,2801.0
2019-09-17 11:15:00,85.45,85.46,85.36,85.44,8175.0,78.4313,78.4405,78.3487,78.4221,8175.0
2019-09-17 11:20:00,85.44,85.57,85.44,85.52,38666.0,78.4221,78.5414,78.4221,78.4955,38666.0
2019-09-17 11:25:00,85.52,85.56,85.48,85.51,15801.0,78.4955,78.5322,78.4588,78.4864,15801.0
2019-09-17 11:30:00,85.52,85.55,85.52,85.52,4009.0,78.4955,78.5231,78.4955,78.4955,4009.0
2019-09-17 11:35:00,85.52,85.55,85.51,85.54,3260.0,78.4955,78.5231,78.4864,78.5139,3260.0
2019-09-17 11:40:00,85.54,85.59,85.53,85.55,7500.0,78.5139,78.5598,78.5047,78.5231,7500.0
2019-09-17 11:45:00,85.55,85.6,85.51,85.56,8532.0,78.5231,78.569,78.4864,78.5322,8532.0
2019-09-17 11:50:00,85.55,85.58,85.5,85.52,12695.0,78.5231,78.5506,78.4772,78.4955,12695.0
2019-09-17 11:55:00,85.55,85.55,85.5,85.52,3472.0,78.5231,78.5231,78.4772,78.4955,3472.0
2019-09-17 12:00:00,85.52,85.56,85.48,85.54,8150.0,78.4955,78.5322,78.4588,78.5139,8150.0
2019-09-17 12:05:00,85.53,85.6,85.48,85.49,11760.0,78.5047,78.569,78.4588,78.468,11760.0
2019-09-17 12:10:00,85.5,85.54,85.5,85.5,1229.0,78.4772,78.5139,78.4772,78.4772,1229.0
2019-09-17 12:15:00,85.5,85.52,85.48,85.51,4126.0,78.4772,78.4955,78.4588,78.4864,4126.0
2019-09-17 12:20:00,85.48,85.48,85.38,85.39,3738.0,78.4588,78.4588,78.367,78.3762,3738.0
2019-09-17 12:25:00,85.34,85.38,85.32,85.33,2368.0,78.3303,78.367,78.312,78.3211,2368.0
2019-09-17 12:30:00,85.33,85.37,85.33,85.35,3201.0,78.3211,78.3579,78.3211,78.3395,3201.0
2019-09-17 12:35:00,85.35,85.36,85.31,85.32,5918.0,78.3395,78.3487,78.3028,78.312,5918.0
2019-09-17 12:40:00,85.31,85.33,85.26,85.26,4375.0,78.3028,78.3211,78.2569,78.2569,4375.0
2019-09-17 12:45:00,85.27,85.3,85.24,85.24,3971.0,78.2661,78.2936,78.2385,78.2385,3971.0
2019-09-17 12:50:00,85.24,85.29,85.23,85.24,2559.0,78.2385,78.2844,78.2294,78.2385,2559.0
2019-09-17 12:55:00,85.25,85.28,85.18,85.21,4141.0,78.2477,78.2752,78.1835,78.211,4141.0
2019-09-17 13:00:00,85.2,85.22,85.18,85.19,3800.0,78.2018,78.2202,78.1835,78.1926,3800.0
2019-09-17 13:05:00,85.2,85.21,85.15,85.18,1600.0,78.2018,78.211,78.1559,78.1835,1600.0
2019-09-17 13:10:00,85.16,85.22,85.14,85.21,3760.0,78.1651,78.2202,78.1467,78.211,3760.0
2019-09-17 13:15:00,85.23,85.24,85.2,85.21,4612.0,78.2294,78.2385,78.2018,78.211,4612.0
2019-09-17 13:20:00,85.21,85.22,85.2,85.2,3000.0,78.211,78.2202,78.2018,78.2018,3000.0
2019-09-17 13:25:00,85.19,85.22,85.18,85.18,3811.0,78.1926,78.2202,78.1835,78.1835,3811.0
2019-09-17 13:30:00,85.17,85.22,85.17,85.22,3260.0,78.1743,78.2202,78.1743,78.2202,3260.0
2019-09-17 13:35:00,85.23,85.3,85.22,85.3,4721.0,78.2294,78.2936,78.2202,78.2936,4721.0
2019-09-17 13:40:00,85.3,85.35,85.28,85.34,9211.0,78.2936,78.3395,78.2752,78.3303,9211.0
2019-09-17 13:45:00,85.35,85.42,85.32,85.4,5626.0,78.3395,78.4037,78.312,78.3854,5626.0
2019-09-17 13:50:00,85.39,85.4,85.37,85.4,4097.0,78.3762,78.3854,78.3579,78.3854,4097.0
2019-09-17 13:55:00,85.4,85.41,85.31,85.31,7024.0,78.3854,78.3946,78.3028,78.3028,7024.0
2019-09-17 14:00:00,85.33,85.41,85.33,85.41,4835.0,78.3211,78.3946,78.3211,78.3946,4835.0
2019-09-17 14:05:00,85.4,85.41,85.3,85.33,4882.0,78.3854,78.3946,78.2936,78.3211,4882.0
2019-09-17 14:10:00,85.33,85.37,85.32,85.36,11900.0,78.3211,78.3579,78.312,78.3487,11900.0
2019-09-17 14:15:00,85.36,85.39,85.34,85.37,4793.0,78.3487,78.3762,78.3303,78.3579,4793.0
2019-09-17 14:20:00,85.36,85.38,85.35,85.35,2942.0,78.3487,78.367,78.3395,78.3395,2942.0
2019-09-17 14:25:00,85.35,85.35,85.32,85.35,2165.0,78.3395,78.3395,78.312,78.3395,2165.0
2019-09-17 14:30:00,85.34,85.34,85.28,85.33,4829.0,78.3303,78.3303,78.2752,78.3211,4829.0
2019-09-17 14:35:00,85.32,85.32,85.25,85.27,2551.0,78.312,78.312,78.2477,78.2661,2551.0
2019-09-17 14:40:00,85.26,85.32,85.25,85.32,3858.0,78.2569,78.312,78.2477,78.312,3858.0
2019-09-17 14:45:00,85.3,85.31,85.27,85.3,3500.0,78.2936,78.3028,78.2661,78.2936,3500.0
2019-09-17 14:50:00,85.31,85.34,85.29,85.34,3687.0,78.3028,78.3303,78.2844,78.3303,3687.0
2019-09-17 14:55:00,85.34,85.36,85.32,85.34,4392.0,78.3303,78.3487,78.312,78.3303,4392.0
2019-09-17 15:00:00,85.34,85.35,85.3,85.31,2731.0,78.3303,78.3395,78.2936,78.3028,2731.0
2019-09-17 15:05:00,85.3,85.32,85.23,85.23,4193.0,78.2936,78.312,78.2294,78.2294,4193.0
2019-09-17 15:10:00,85.22,85.23,85.19,85.19,3763.0,78.2202,78.2294,78.1926,78.1926,3763.0
2019-09-17 15:15:00,85.18,85.22,85.18,85.21,5200.0,78.1835,78.2202,78.1835,78.211,5200.0
2019-09-17 15:20:00,85.22,85.3,85.22,85.26,7887.0,78.2202,78.2936,78.2202,78.2569,7887.0
2019-09-17 15:25:00,85.26,85.3,85.24,85.3,8211.0,78.2569,78.2936,78.2385,78.2936,8211.0
2019-09-17 15:30:00,85.3,85.42,85.3,85.42,7167.0,78.2936,78.4037,78.2936,78.4037,7167.0
2019-09-17 15:35:00,85.42,85.52,85.4,85.51,9578.0,78.4037,78.4955,78.3854,78.4864,9578.0
2019-09-17 15:40:00,85.51,85.57,85.51,85.55,11921.0,78.4864,78.5414,78.4864,78.5231,11921.0
2019-09-17 15:45:00,85.54,85.57,85.49,85.56,13149.0,78.5139,78.5414,78.468,78.5322,13149.0
2019-09-17 15:50:00,85.56,85.6,85.53,85.55,23149.0,78.5322,78.569,78.5047,78.5231,23149.0
2019-09-17 15:55:00,85.53,85.63,85.5,85.57,43431.0,78.5047,78.5965,78.4772,78.5414,43431.0
2019-09-18 09:30:00,85.73,85.78,85.51,85.57,14461.0,78.6883,78.7342,78.4864,78.5414,14461.0
2019-09-18 09:35:00,85.53,85.53,85.08,85.13,1535.0,78.5047,78.5047,78.0917,78.1376,1535.0
2019-09-18 09:40:00,85.19,85.46,85.19,85.37,2274.0,78.1926,78.4405,78.1926,78.3579,2274.0
2019-09-18 09:45:00,85.25,85.38,85.25,85.37,1423.0,78.2477,78.367,78.2477,78.3579,1423.0
2019-09-18 09:50:00,85.39,85.41,85.31,85.38,4995.0,78.3762,78.3946,78.3028,78.367,4995.0
2019-09-18 09:55:00,85.4,85.51,85.39,85.51,1733.0,78.3854,78.4864,78.3762,78.4864,1733.0
2019-09-18 10:00:00,85.51,85.65,85.5,85.65,4557.0,78.4864,78.6149,78.4772,78.6149,4557.0
2019-09-18 10:05:00,85.67,85.76,85.66,85.75,5959.0,78.6332,78.7158,78.624,78.7066,5959.0
2019-09-18 10:10:00,85.73,85.78,85.72,85.75,2728.0,78.6883,78.7342,78.6791,78.7066,2728.0
2019-09-18 10:15:00,85.74,85.82,85.72,85.81,2905.0,78.6975,78.7709,78.6791,78.7617,2905.0
2019-09-18 10:20:00,85.85,85.91,85.82,85.83,2772.0,78.7984,78.8535,78.7709,78.7801,2772.0
2019-09-18 10:25:00,85.84,85.89,85.78,85.89,3986.0,78.7893,78.8351,78.7342,78.8351,3986.0
2019-09-18 10:30:00,85.88,85.89,85.85,85.87,6411.0,78.826,78.8351,78.7984,78.8168,6411.0
2019-09-18 10:35:00,85.86,85.89,85.85,85.88,5392.0,78.8076,78.8351,78.7984,78.826,5392.0
2019-09-18 10:40:00,85.89,85.97,85.89,85.91,5424.0,78.8351,78.9086,78.8351,78.8535,5424.0
2019-09-18 10:45:00,85.91,85.91,85.83,85.84,3183.0,78.8535,78.8535,78.7801,78.7893,3183.0
2019-09-18 10:50:00,85.82,85.82,85.76,85.81,3466.0,78.7709,78.7709,78.7158,78.7617,3466.0
2019-09-18 10:55:00,85.83,85.84,85.76,85.76,2813.0,78.7801,78.7893,78.7158,78.7158,2813.0
2019-09-18 11:00:00,85.75,85.75,85.65,85.65,5089.0,78.7066,78.7066,78.6149,78.6149,5089.0
2019-09-18 11:05:00,85.66,85.69,85.65,85.69,3207.0,78.624,78.6516,78.6149,78.6516,3207.0
2019-09-18 11:10:00,85.69,85.75,85.69,85.72,2973.0,78.6516,78.7066,78.6516,78.6791,2973.0
2019-09-18 11:15:00,85.72,85.8,85.7,85.76,3913.0,78.6791,78.7525,78.6608,78.7158,3913.0
2019-09-18 11:20:00,85.76,85.78,85.73,85.74,2589.0,78.7158,78.7342,78.6883,78.6975,2589.0
2019-09-18 11:25:00,85.76,85.81,85.76,85.79,2126.0,78.7158,78.7617,78.7158,78.7434,2126.0
2019-09-18 11:30:00,85.77,85.8,85.76,85.77,2000.0,78.725,78.7525,78.7158,78.725,2000.0
2019-09-18 11:35:00,85.78,85.79,85.74,85.74,2101.0,78.7342,78.7434,78.6975,78.6975,2101.0
2019-09-18 11:40:00,85.76,85.77,85.74,85.77,2505.0,78.7158,78.725,78.6975,78.725,2505.0
2019-09-18 11:45:00,85.76,85.82,85.75,85.82,3545.0,78.7158,78.7709,78.7066,78.7709,3545.0
2019-09-18 11:50:00,85.8,85.8,85.73,85.73,3903.0,78.7525,78.7525,78.6883,78.6883,3903.0
2019-09-18 11:55:00,85.72,85.81,85.72,85.81,1833.0,78.6791,78.7617,78.6791,78.7617,1833.0
2019-09-18 12:00:00,85.82,85.82,85.72,85.72,3340.0,78.7709,78.7709,78.6791,78.6791,3340.0
2019-09-18 12:05:00,85.72,85.75,85.7,85.7,4962.0,78.6791,78.7066,78.6608,78.6608,4962.0
2019-09-18 12:10:00,85.7,85.71,85.67,85.71,2220.0,78.6608,78.6699,78.6332,78.6699,2220.0
2019-09-18 12:15:00,85.7,85.71,85.69,85.7,2723.0,78.6608,78.6699,78.6516,78.6608,2723.0
2019-09-18 12:20:00,85.7,85.74,85.69,85.72,2837.0,78.6608,78.6975,78.6516,78.6791,2837.0
2019-09-18 12:25:00,85.71,85.77,85.71,85.76,1433.0,78.6699,78.725,78.6699,78.7158,1433.0
2019-09-18 12:30:00,85.76,85.76,85.71,85.76,3660.0,78.7158,78.7158,78.6699,78.7158,3660.0
2019-09-18 12:35:00,85.76,85.76,85.74,85.76,2920.0,78.7158,78.7158,78.6975,78.7158,2920.0
2019-09-18 12:40:00,85.76,85.76,85.69,85.7,2648.0,78.7158,78.7158,78.6516,78.6608,2648.0
2019-09-18 12:45:00,85.7,85.71,85.7,85.71,990.0,78.6608,78.6699,78.6608,78.6699,990.0
2019-09-18 12:50:00,85.71,85.74,85.7,85.71,1804.0,78.6699,78.6975,78.6608,78.6699,1804.0
2019-09-18 12:55:00,85.71,85.71,85.69,85.7,1828.0,78.6699,78.6699,78.6516,78.6608,1828.0
2019-09-18 13:00:00,85.71,85.75,85.7,85.72,2672.0,78.6699,78.7066,78.6608,78.6791,2672.0
2019-09-18 13:05:00,85.72,85.72,85.69,85.71,947.0,78.6791,78.6791,78.6516,78.6699,947.0
2019-09-18 13:10:00,85.71,85.71,85.7,85.7,1631.0,78.6699,78.6699,78.6608,78.6608,1631.0
2019-09-18 13:15:00,85.7,85.74,85.7,85.74,3238.0,78.6608,78.6975,78.6608,78.6975,3238.0
2019-09-18 13:20:00,85.74,85.74,85.71,85.72,1873.0,78.6975,78.6975,78.6699,78.6791,1873.0
2019-09-18 13:25:00,85.71,85.72,85.7,85.71,1217.0,78.6699,78.6791,78.6608,78.6699,1217.0
2019-09-18 13:30:00,85.72,85.74,85.7,85.73,1341.0,78.6791,78.6975,78.6608,78.6883,1341.0
2019-09-18 13:35:00,85.75,85.81,85.74,85.78,3363.0,78.7066,78.7617,78.6975,78.7342,3363.0
2019-09-18 13:40:00,85.79,85.84,85.79,85.84,1700.0,78.7434,78.7893,78.7434,78.7893,1700.0
2019-09-18 13:45:00,85.83,85.87,85.83,85.86,1431.0,78.7801,78.8168,78.7801,78.8076,1431.0
2019-09-18 13:50:00,85.86,85.93,85.85,85.93,3551.0,78.8076,78.8719,78.7984,78.8719,3551.0
2019-09-18 13:55:00,85.93,86.0,85.93,85.95,3419.0,78.8719,78.9361,78.8719,78.8902,3419.0
2019-09-18 14:00:00,85.94,85.95,85.65,85.72,7418.0,78.881,78.8902,78.6149,78.6791,7418.0
2019-09-18 14:05:00,85.75,85.83,85.74,85.74,2659.0,78.7066,78.7801,78.6975,78.6975,2659.0
2019-09-18 14:10:00,85.71,85.72,85.52,85.52,4224.0,78.6699,78.6791,78.4955,78.4955,4224.0
2019-09-18 14:15:00,85.51,85.62,85.44,85.44,3583.0,78.4864,78.5873,78.4221,78.4221,3583.0
2019-09-18 14:20:00,85.48,85.55,85.34,85.42,20010.0,78.4588,78.5231,78.3303,78.4037,20010.0
2019-09-18 14:25:00,85.4,85.4,85.3,85.37,5782.0,78.3854,78.3854,78.2936,78.3579,5782.0
2019-09-18 14:30:00,85.34,85.47,85.34,85.47,1739.0,78.3303,78.4496,78.3303,78.4496,1739.0
2019-09-18 14:35:00,85.46,85.47,85.37,85.41,4030.0,78.4405,78.4496,78.3579,78.3946,4030.0
2019-09-18 14:40:00,85.38,85.47,85.37,85.43,4567.0,78.367,78.4496,78.3579,78.4129,4567.0
2019-09-18 14:45:00,85.39,85.39,85.23,85.3,5632.0,78.3762,78.3762,78.2294,78.2936,5632.0
2019-09-18 14:50:00,85.32,85.5,85.29,85.46,3709.0,78.312,78.4772,78.2844,78.4405,3709.0
2019-09-18 14:55:00,85.46,85.49,85.44,85.48,6170.0,78.4405,78.468,78.4221,78.4588,6170.0
2019-09-18 15:00:00,85.46,85.49,85.4,85.45,6192.0,78.4405,78.468,78.3854,78.4313,6192.0
2019-09-18 15:05:00,85.47,85.57,85.47,85.56,3915.0,78.4496,78.5414,78.4496,78.5322,3915.0
2019-09-18 15:10:00,85.56,85.59,85.52,85.52,6451.0,78.5322,78.5598,78.4955,78.4955,6451.0
2019-09-18 15:15:00,85.52,85.6,85.51,85.57,6490.0,78.4955,78.569,78.4864,78.5414,6490.0
2019-09-18 15:20:00,85.58,85.63,85.57,85.61,8306.0,78.5506,78.5965,78.5414,78.5781,8306.0
2019-09-18 15:25:00,85.62,85.67,85.6,85.67,6776.0,78.5873,78.6332,78.569,78.6332,6776.0
2019-09-18 15:30:00,85.66,85.88,85.66,85.84,8989.0,78.624,78.826,78.624,78.7893,8989.0
2019-09-18 15:35:00,85.85,85.88,85.81,85.86,11966.0,78.7984,78.826,78.7617,78.8076,11966.0
2019-09-18 15:40:00,85.86,86.04,85.84,86.04,14075.0,78.8076,78.9728,78.7893,78.9728,14075.0
2019-09-18 15:45:00,86.04,86.11,85.98,86.08,20665.0,78.9728,79.0371,78.9178,79.0095,20665.0
2019-09-18 15:50:00,86.09,86.11,85.98,86.06,20435.0,79.0187,79.0371,78.9178,78.9912,20435.0
2019-09-18 15:55:00,86.09,86.19,86.05,86.11,61666.0,79.0187,79.1105,78.982,79.0371,61666.0
2019-09-19 09:30:00,86.36,86.48,86.36,86.47,11804.0,79.2665,79.3767,79.2665,79.3675,11804.0
2019-09-19 09:35:00,86.43,86.55,86.29,86.29,2245.0,79.3308,79.4409,79.2023,79.2023,2245.0
2019-09-19 09:40:00,86.32,86.36,86.31,86.36,1501.0,79.2298,79.2665,79.2206,79.2665,1501.0
2019-09-19 09:45:00,86.36,86.43,86.29,86.37,5393.0,79.2665,79.3308,79.2023,79.2757,5393.0
2019-09-19 09:50:00,86.39,86.43,86.36,86.39,3049.0,79.2941,79.3308,79.2665,79.2941,3049.0
2019-09-19 09:55:00,86.36,86.38,86.31,86.31,3041.0,79.2665,79.2849,79.2206,79.2206,3041.0
2019-09-19 10:00:00,86.3,86.35,86.2,86.2,2552.0,79.2115,79.2574,79.1197,79.1197,2552.0
2019-09-19 10:05:00,86.19,86.37,86.18,86.36,2264.0,79.1105,79.2757,79.1013,79.2665,2264.0
2019-09-19 10:10:00,86.28,86.4,86.28,86.36,27667.0,79.1931,79.3033,79.1931,79.2665,27667.0
2019-09-19 10:15:00,86.41,86.53,86.39,86.51,2763.0,79.3124,79.4226,79.2941,79.4042,2763.0
2019-09-19 10:20:00,86.51,86.53,86.38,86.39,2509.0,79.4042,79.4226,79.2849,79.2941,2509.0
2019-09-19 10:25:00,86.41,86.48,86.35,86.46,4759.0,79.3124,79.3767,79.2574,79.3583,4759.0
2019-09-19 10:30:00,86.45,86.53,86.44,86.48,1406.0,79.3491,79.4226,79.34,79.3767,1406.0
2019-09-19 10:35:00,86.5,86.57,86.5,86.55,2126.0,79.395,79.4593,79.395,79.4409,2126.0
2019-09-19 10:40:00,86.52,86.59,86.52,86.53,4201.0,79.4134,79.4776,79.4134,79.4226,4201.0
2019-09-19 10:45:00,86.52,86.52,86.47,86.51,4076.0,79.4134,79.4134,79.3675,79.4042,4076.0
2019-09-19 10:50:00,86.53,86.55,86.47,86.51,10954.0,79.4226,79.4409,79.3675,79.4042,10954.0
2019-09-19 10:55:00,86.49,86.51,86.36,86.36,3792.0,79.3859,79.4042,79.2665,79.2665,3792.0
2019-09-19 11:00:00,86.37,86.44,86.33,86.43,4379.0,79.2757,79.34,79.239,79.3308,4379.0
2019-09-19 11:05:00,86.41,86.42,86.38,86.42,4449.0,79.3124,79.3216,79.2849,79.3216,4449.0
2019-09-19 11:10:00,86.42,86.47,86.38,86.47,20755.0,79.3216,79.3675,79.2849,79.3675,20755.0
2019-09-19 11:15:00,86.47,86.49,86.44,86.47,3756.0,79.3675,79.3859,79.34,79.3675,3756.0
2019-09-19 11:20:00,86.47,86.54,86.45,86.53,3289.0,79.3675,79.4318,79.3491,79.4226,3289.0
2019-09-19 11:25:00,86.55,86.62,86.53,86.55,10032.0,79.4409,79.5052,79.4226,79.4409,10032.0
2019-09-19 11:30:00,86.56,86.57,86.53,86.55,5499.0,79.4501,79.4593,79.4226,79.4409,5499.0
2019-09-19 11:35:00,86.56,86.62,86.56,86.62,1399.0,79.4501,79.5052,79.4501,79.5052,1399.0
2019-09-19 11:40:00,86.63,86.63,86.56,86.59,2443.0,79.5144,79.5144,79.4501,79.4776,2443.0
2019-09-19 11:45:00,86.59,86.61,86.58,86.6,20755.0,79.4776,79.496,79.4685,79.4868,20755.0
2019-09-19 11:50:00,86.6,86.6,86.56,86.57,2318.0,79.4868,79.4868,79.4501,79.4593,2318.0
2019-09-19 11:55:00,86.59,86.62,86.59,86.61,2193.0,79.4776,79.5052,79.4776,79.496,2193.0
2019-09-19 12:00:00,86.62,86.64,86.54,86.55,4322.0,79.5052,79.5235,79.4318,79.4409,4322.0
2019-09-19 12:05:00,86.57,86.62,86.57,86.62,1975.0,79.4593,79.5052,79.4593,79.5052,1975.0
2019-09-19 12:10:00,86.62,86.65,86.62,86.63,1500.0,79.5052,79.5327,79.5052,79.5144,1500.0
2019-09-19 12:15:00,86.62,86.62,86.57,86.58,2207.0,79.5052,79.5052,79.4593,79.4685,2207.0
2019-09-19 12:20:00,86.58,86.58,86.53,86.53,2018.0,79.4685,79.4685,79.4226,79.4226,2018.0
2019-09-19 12:25:00,86.55,86.55,86.47,86.49,3653.0,79.4409,79.4409,79.3675,79.3859,3653.0
2019-09-19 12:30:00,86.44,86.46,86.34,86.35,4545.0,79.34,79.3583,79.2482,79.2574,4545.0
2019-09-19 12:35:00,86.34,86.34,86.28,86.28,2269.0,79.2482,79.2482,79.1931,79.1931,2269.0
2019-09-19 12:40:00,86.26,86.26,86.21,86.23,2700.0,79.1748,79.1748,79.1289,79.1472,2700.0
2019-09-19 12:45:00,86.22,86.24,86.2,86.23,4105.0,79.138,79.1564,79.1197,79.1472,4105.0
2019-09-19 12:50:00,86.23,86.23,86.15,86.17,2149.0,79.1472,79.1472,79.0738,79.0921,2149.0
2019-09-19 12:55:00,86.15,86.21,86.15,86.19,2002.0,79.0738,79.1289,79.0738,79.1105,2002.0
2019-09-19 13:00:00,86.2,86.24,86.19,86.2,1900.0,79.1197,79.1564,79.1105,79.1197,1900.0
2019-09-19 13:05:00,86.2,86.21,86.17,86.17,1602.0,79.1197,79.1289,79.0921,79.0921,1602.0
2019-09-19 13:10:00,86.2,86.2,86.15,86.16,2604.0,79.1197,79.1197,79.0738,79.083,2604.0
2019-09-19 13:15:00,86.18,86.25,86.18,86.24,1355.0,79.1013,79.1656,79.1013,79.1564,1355.0
2019-09-19 13:20:00,86.24,86.27,86.24,86.24,1300.0,79.1564,79.1839,79.1564,79.1564,1300.0
2019-09-19 13:25:00,86.22,86.29,86.2,86.28,2000.0,79.138,79.2023,79.1197,79.1931,2000.0
2019-09-19 13:30:00,86.29,86.42,86.25,86.41,29086.0,79.2023,79.3216,79.1656,79.3124,29086.0
2019-09-19 13:35:00,86.42,86.42,86.31,86.31,9297.0,79.3216,79.3216,79.2206,79.2206,9297.0
2019-09-19 13:40:00,86.32,86.34,86.25,86.26,12914.0,79.2298,79.2482,79.1656,79.1748,12914.0
2019-09-19 13:45:00,86.27,86.32,86.27,86.31,2404.0,79.1839,79.2298,79.1839,79.2206,2404.0
2019-09-19 13:50:00,86.31,86.38,86.29,86.36,1205.0,79.2206,79.2849,79.2023,79.2665,1205.0
2019-09-19 13:55:00,86.37,86.4,86.35,86.39,2514.0,79.2757,79.3033,79.2574,79.2941,2514.0
2019-09-19 14:00:00,86.38,86.38,86.29,86.29,2246.0,79.2849,79.2849,79.2023,79.2023,2246.0
2019-09-19 14:05:00,86.3,86.3,86.25,86.27,19386.0,79.2115,79.2115,79.1656,79.1839,19386.0
2019-09-19 14:10:00,86.29,86.31,86.26,86.31,5758.0,79.2023,79.2206,79.1748,79.2206,5758.0
2019-09-19 14:15:00,86.31,86.31,86.25,86.28,2531.0,79.2206,79.2206,79.1656,79.1931,2531.0
2019-09-19 14:20:00,86.3,86.3,86.22,86.22,10206.0,79.2115,79.2115,79.138,79.138,10206.0
2019-09-19 14:25:00,86.24,86.24,86.19,86.2,800.0,79.1564,79.1564,79.1105,79.1197,800.0
2019-09-19 14:30:00,86.2,86.2,86.12,86.15,1925.0,79.1197,79.1197,79.0463,79.0738,1925.0
2019-09-19 14:35:00,86.13,86.13,86.09,86.1,885.0,79.0554,79.0554,79.0187,79.0279,885.0
2019-09-19 14:40:00,86.06,86.1,86.05,86.1,1810.0,78.9912,79.0279,78.982,79.0279,1810.0
2019-09-19 14:45:00,86.11,86.15,86.07,86.15,1425.0,79.0371,79.0738,79.0004,79.0738,1425.0
2019-09-19 14:50:00,86.15,86.17,86.12,86.12,3020.0,79.0738,79.0921,79.0463,79.0463,3020.0
2019-09-19 14:55:00,86.12,86.16,86.08,86.09,2674.0,79.0463,79.083,79.0095,79.0187,2674.0
2019-09-19 15:00:00,86.11,86.14,86.1,86.14,5251.0,79.0371,79.0646,79.0279,79.0646,5251.0
2019-09-19 15:05:00,86.13,86.2,86.12,86.19,10798.0,79.0554,79.1197,79.0463,79.1105,10798.0
2019-09-19 15:10:00,86.19,86.23,86.19,86.22,4014.0,79.1105,79.1472,79.1105,79.138,4014.0
2019-09-19 15:15:00,86.21,86.26,86.2,86.24,3895.0,79.1289,79.1748,79.1197,79.1564,3895.0
2019-09-19 15:20:00,86.24,86.3,86.24,86.27,3740.0,79.1564,79.2115,79.1564,79.1839,3740.0
2019-09-19 15:25:00,86.27,86.31,86.26,86.27,2887.0,79.1839,79.2206,79.1748,79.1839,2887.0
2019-09-19 15:30:00,86.25,86.26,86.14,86.17,11165.0,79.1656,79.1748,79.0646,79.0921,11165.0
2019-09-19 15:35:00,86.17,86.26,86.15,86.23,13273.0,79.0921,79.1748,79.0738,79.1472,13273.0
2019-09-19 15:40:00,86.23,86.25,86.19,86.2,8586.0,79.1472,79.1656,79.1105,79.1197,8586.0
2019-09-19 15:45:00,86.2,86.23,86.12,86.13,14547.0,79.1197,79.1472,79.0463,79.0554,14547.0
2019-09-19 15:50:00,86.13,86.15,86.03,86.1,25750.0,79.0554,79.0738,78.9636,79.0279,25750.0
2019-09-19 15:55:00,86.1,86.16,86.01,86.06,82522.0,79.0279,79.083,78.9453,78.9912,82522.0
2019-09-20 09:30:00,86.51,87.16,86.36,86.78,246650.0,79.4042,80.0008,79.2665,79.652,246650.0
2019-09-20 09:35:00,86.64,86.69,86.54,86.57,2500.0,79.5235,79.5694,79.4318,79.4593,2500.0
2019-09-20 09:40:00,86.62,86.62,86.52,86.58,3121.0,79.5052,79.5052,79.4134,79.4685,3121.0
2019-09-20 09:45:00,86.66,86.67,86.57,86.58,4056.0,79.5419,79.5511,79.4593,79.4685,4056.0
2019-09-20 09:50:00,86.63,86.63,86.53,86.56,3698.0,79.5144,79.5144,79.4226,79.4501,3698.0
2019-09-20 09:55:00,86.59,86.75,86.58,86.69,6847.0,79.4776,79.6245,79.4685,79.5694,6847.0
2019-09-20 10:00:00,86.72,86.78,86.62,86.75,9835.0,79.597,79.652,79.5052,79.6245,9835.0
2019-09-20 10:05:00,86.71,86.84,86.68,86.79,5965.0,79.5878,79.7071,79.5603,79.6612,5965.0
2019-09-20 10:10:00,86.82,86.86,86.79,86.8,7461.0,79.6888,79.7255,79.6612,79.6704,7461.0
2019-09-20 10:15:00,86.78,87.06,86.78,87.02,6370.0,79.652,79.909,79.652,79.8723,6370.0
2019-09-20 10:20:00,87.0,87.02,86.89,86.96,2200.0,79.854,79.8723,79.753,79.8173,2200.0
2019-09-20 10:25:00,86.95,86.98,86.85,86.88,2803.0,79.8081,79.8356,79.7163,79.7438,2803.0
2019-09-20 10:30:00,86.88,86.89,86.81,86.82,4622.0,79.7438,79.753,79.6796,79.6888,4622.0
2019-09-20 10:35:00,86.8,86.8,86.74,86.74,2780.0,79.6704,79.6704,79.6153,79.6153,2780.0
2019-09-20 10:40:00,86.73,86.74,86.71,86.72,4119.0,79.6061,79.6153,79.5878,79.597,4119.0
2019-09-20 10:45:00,86.73,86.73,86.67,86.69,4394.0,79.6061,79.6061,79.5511,79.5694,4394.0
2019-09-20 10:50:00,86.68,86.69,86.65,86.67,3910.0,79.5603,79.5694,79.5327,79.5511,3910.0
2019-09-20 10:55:00,86.69,86.79,86.69,86.78,6425.0,79.5694,79.6612,79.5694,79.652,6425.0
2019-09-20 11:00:00,86.79,86.8,86.73,86.75,2916.0,79.6612,79.6704,79.6061,79.6245,2916.0
2019-09-20 11:05:00,86.73,86.89,86.73,86.89,1125.0,79.6061,79.753,79.6061,79.753,1125.0
2019-09-20 11:10:00,86.85,86.92,86.81,86.89,4527.0,79.7163,79.7805,79.6796,79.753,4527.0
2019-09-20 11:15:00,86.86,86.94,86.86,86.87,4127.0,79.7255,79.7989,79.7255,79.7346,4127.0
2019-09-20 11:20:00,86.84,86.84,86.78,86.78,2901.0,79.7071,79.7071,79.652,79.652,2901.0
2019-09-20 11:25:00,86.78,86.79,86.71,86.79,1230.0,79.652,79.6612,79.5878,79.6612,1230.0
2019-09-20 11:30:00,86.75,86.79,86.74,86.79,3912.0,79.6245,79.6612,79.6153,79.6612,3912.0
2019-09-20 11:35:00,86.78,86.81,86.75,86.78,3019.0,79.652,79.6796,79.6245,79.652,3019.0
2019-09-20 11:40:00,86.79,86.79,86.72,86.73,2761.0,79.6612,79.6612,79.597,79.6061,2761.0
2019-09-20 11:45:00,86.75,86.81,86.72,86.8,4384.0,79.6245,79.6796,79.597,79.6704,4384.0
2019-09-20 11:50:00,86.81,86.85,86.8,86.84,2051.0,79.6796,79.7163,79.6704,79.7071,2051.0
2019-09-20 11:55:00,86.84,86.93,86.84,86.93,2726.0,79.7071,79.7897,79.7071,79.7897,2726.0
2019-09-20 12:00:00,86.93,86.96,86.89,86.91,4336.0,79.7897,79.8173,79.753,79.7714,4336.0
2019-09-20 12:05:00,86.91,86.97,86.91,86.97,2229.0,79.7714,79.8264,79.7714,79.8264,2229.0
2019-09-20 12:10:00,86.98,87.01,86.93,86.93,4047.0,79.8356,79.8631,79.7897,79.7897,4047.0
2019-09-20 12:15:00,86.96,86.99,86.94,86.99,1828.0,79.8173,79.8448,79.7989,79.8448,1828.0
2019-09-20 12:20:00,86.99,87.07,86.98,86.99,4426.0,79.8448,79.9182,79.8356,79.8448,4426.0
2019-09-20 12:25:00,86.97,86.99,86.95,86.99,2252.0,79.8264,79.8448,79.8081,79.8448,2252.0
2019-09-20 12:30:00,86.98,86.99,86.95,86.99,4701.0,79.8356,79.8448,79.8081,79.8448,4701.0
2019-09-20 12:35:00,86.99,87.02,86.97,86.98,4812.0,79.8448,79.8723,79.8264,79.8356,4812.0
2019-09-20 12:40:00,86.98,87.04,86.97,87.04,1711.0,79.8356,79.8907,79.8264,79.8907,1711.0
2019-09-20 12:45:00,87.03,87.08,87.03,87.07,5914.0,79.8815,79.9274,79.8815,79.9182,5914.0
2019-09-20 12:50:00,87.05,87.09,87.05,87.08,2792.0,79.8999,79.9366,79.8999,79.9274,2792.0
2019-09-20 12:55:00,87.09,87.14,87.08,87.14,2113.0,79.9366,79.9825,79.9274,79.9825,2113.0
2019-09-20 13:00:00,87.14,87.2,87.14,87.16,6460.0,79.9825,80.0375,79.9825,80.0008,6460.0
2019-09-20 13:05:00,87.15,87.16,87.09,87.12,4467.0,79.9916,80.0008,79.9366,79.9641,4467.0
2019-09-20 13:10:00,87.11,87.13,86.83,86.83,11424.0,79.9549,79.9733,79.6979,79.6979,11424.0
2019-09-20 13:15:00,86.79,86.91,86.67,86.9,4159.0,79.6612,79.7714,79.5511,79.7622,4159.0
2019-09-20 13:20:00,86.91,87.04,86.88,87.04,6300.0,79.7714,79.8907,79.7438,79.8907,6300.0
2019-09-20 13:25:00,87.0,87.07,87.0,87.04,4385.0,79.854,79.9182,79.854,79.8907,4385.0
2019-09-20 13:30:00,87.05,87.05,86.97,87.04,7722.0,79.8999,79.8999,79.8264,79.8907,7722.0
2019-09-20 13:35:00,87.03,87.06,86.98,87.0,4534.0,79.8815,79.909,79.8356,79.854,4534.0
2019-09-20 13:40:00,87.05,87.11,87.02,87.09,6038.0,79.8999,79.9549,79.8723,79.9366,6038.0
2019-09-20 13:45:00,87.07,87.13,87.07,87.07,6261.0,79.9182,79.9733,79.9182,79.9182,6261.0
2019-09-20 13:50:00,87.07,87.08,87.04,87.05,5538.0,79.9182,79.9274,79.8907,79.8999,5538.0
2019-09-20 13:55:00,87.05,87.19,87.05,87.19,5745.0,79.8999,80.0284,79.8999,80.0284,5745.0
2019-09-20 14:00:00,87.23,87.33,87.22,87.26,8677.0,80.0651,80.1569,80.0559,80.0926,8677.0
2019-09-20 14:05:00,87.26,87.3,87.17,87.17,4875.0,80.0926,80.1293,80.01,80.01,4875.0
2019-09-20 14:10:00,87.17,87.27,87.17,87.23,10497.0,80.01,80.1018,80.01,80.0651,10497.0
2019-09-20 14:15:00,87.24,87.33,87.23,87.25,10124.0,80.0743,80.1569,80.0651,80.0834,10124.0
2019-09-20 14:20:00,87.28,87.35,87.27,87.33,6193.0,80.111,80.1752,80.1018,80.1569,6193.0
2019-09-20 14:25:00,87.34,87.34,87.27,87.31,7904.0,80.166,80.166,80.1018,80.1385,7904.0
2019-09-20 14:30:00,87.31,87.41,87.3,87.41,6322.0,80.1385,80.2303,80.1293,80.2303,6322.0
2019-09-20 14:35:00,87.41,87.49,87.4,87.44,9670.0,80.2303,80.3037,80.2211,80.2578,9670.0
2019-09-20 14:40:00,87.44,87.51,87.44,87.5,8971.0,80.2578,80.3221,80.2578,80.3129,8971.0
2019-09-20 14:45:00,87.5,87.52,87.48,87.48,7364.0,80.3129,80.3313,80.2945,80.2945,7364.0
2019-09-20 14:50:00,87.47,87.47,87.37,87.4,7214.0,80.2854,80.2854,80.1936,80.2211,7214.0
2019-09-20 14:55:00,87.42,87.45,87.36,87.38,4576.0,80.2395,80.267,80.1844,80.2028,4576.0
2019-09-20 15:00:00,87.37,87.38,87.31,87.38,8290.0,80.1936,80.2028,80.1385,80.2028,8290.0
2019-09-20 15:05:00,87.39,87.41,87.36,87.36,5088.0,80.2119,80.2303,80.1844,80.1844,5088.0
2019-09-20 15:10:00,87.36,87.37,87.29,87.34,7412.0,80.1844,80.1936,80.1202,80.166,7412.0
2019-09-20 15:15:00,87.35,87.39,87.34,87.38,8656.0,80.1752,80.2119,80.166,80.2028,8656.0
2019-09-20 15:20:00,87.39,87.45,87.38,87.42,12314.0,80.2119,80.267,80.2028,80.2395,12314.0
2019-09-20 15:25:00,87.42,87.44,87.4,87.43,8409.0,80.2395,80.2578,80.2211,80.2487,8409.0
2019-09-20 15:30:00,87.42,87.45,87.26,87.27,15601.0,80.2395,80.267,80.0926,80.1018,15601.0
2019-09-20 15:35:00,87.29,87.37,87.29,87.37,15435.0,80.1202,80.1936,80.1202,80.1936,15435.0
2019-09-20 15:40:00,87.35,87.41,87.35,87.41,16728.0,80.1752,80.2303,80.1752,80.2303,16728.0
2019-09-20 15:45:00,87.41,87.41,87.29,87.3,43277.0,80.2303,80.2303,80.1202,80.1293,43277.0
2019-09-20 15:50:00,87.3,87.57,87.29,87.53,63514.0,80.1293,80.3772,80.1202,80.3404,63514.0
2019-09-20 15:55:00,87.51,87.58,87.43,87.45,135690.0,80.3221,80.3863,80.2487,80.267,135690.0
2019-09-23 09:30:00,87.04,87.42,87.04,87.04,18860.0,79.8907,80.2395,79.8907,79.8907,18860.0
2019-09-23 09:35:00,87.06,87.38,86.99,87.35,6250.0,79.909,80.2028,79.8448,80.1752,6250.0
2019-09-23 09:40:00,87.37,87.45,87.25,87.33,4114.0,80.1936,80.267,80.0834,80.1569,4114.0
2019-09-23 09:45:00,87.38,87.38,87.16,87.24,3646.0,80.2028,80.2028,80.0008,80.0743,3646.0
2019-09-23 09:50:00,87.23,87.49,87.23,87.39,3849.0,80.0651,80.3037,80.0651,80.2119,3849.0
2019-09-23 09:55:00,87.35,87.39,87.25,87.32,3350.0,80.1752,80.2119,80.0834,80.1477,3350.0
2019-09-23 10:00:00,87.28,87.31,87.21,87.3,4218.0,80.111,80.1385,80.0467,80.1293,4218.0
2019-09-23 10:05:00,87.29,87.29,87.15,87.21,6439.0,80.1202,80.1202,79.9916,80.0467,6439.0
2019-09-23 10:10:00,87.18,87.29,87.16,87.16,5897.0,80.0192,80.1202,80.0008,80.0008,5897.0
2019-09-23 10:15:00,87.19,87.3,87.17,87.28,4631.0,80.0284,80.1293,80.01,80.111,4631.0
2019-09-23 10:20:00,87.28,87.28,87.17,87.19,6035.0,80.111,80.111,80.01,80.0284,6035.0
2019-09-23 10:25:00,87.2,87.22,87.13,87.21,4322.0,80.0375,80.0559,79.9733,80.0467,4322.0
2019-09-23 10:30:00,87.2,87.21,87.09,87.17,4262.0,80.0375,80.0467,79.9366,80.01,4262.0
2019-09-23 10:35:00,87.16,87.17,87.12,87.17,4614.0,80.0008,80.01,79.9641,80.01,4614.0
2019-09-23 10:40:00,87.16,87.18,87.12,87.17,2939.0,80.0008,80.0192,79.9641,80.01,2939.0
2019-09-23 10:45:00,87.16,87.16,87.08,87.1,5715.0,80.0008,80.0008,79.9274,79.9458,5715.0
2019-09-23 10:50:00,87.1,87.13,86.97,87.0,7064.0,79.9458,79.9733,79.8264,79.854,7064.0
2019-09-23 10:55:00,87.01,87.01,86.94,86.97,5603.0,79.8631,79.8631,79.7989,79.8264,5603.0
2019-09-23 11:00:00,86.97,86.99,86.88,86.95,6234.0,79.8264,79.8448,79.7438,79.8081,6234.0
2019-09-23 11:05:00,86.95,87.02,86.88,87.02,4096.0,79.8081,79.8723,79.7438,79.8723,4096.0
2019-09-23 11:10:00,87.01,87.06,86.97,87.06,7189.0,79.8631,79.909,79.8264,79.909,7189.0
2019-09-23 11:15:00,87.09,87.12,87.02,87.03,6046.0,79.9366,79.9641,79.8723,79.8815,6046.0
2019-09-23 11:20:00,87.02,87.04,86.93,87.03,5113.0,79.8723,79.8907,79.7897,79.8815,5113.0
2019-09-23 11:25:00,87.05,87.12,87.05,87.11,3006.0,79.8999,79.9641,79.8999,79.9549,3006.0
2019-09-23 11:30:00,87.08,87.12,87.01,87.01,3000.0,79.9274,79.9641,79.8631,79.8631,3000.0
2019-09-23 11:35:00,86.98,87.01,86.96,87.0,3352.0,79.8356,79.8631,79.8173,79.854,3352.0
2019-09-23 11:40:00,87.0,87.04,86.97,87.01,4400.0,79.854,79.8907,79.8264,79.8631,4400.0
2019-09-23 11:45:00,87.0,87.02,86.97,87.0,4218.0,79.854,79.8723,79.8264,79.854,4218.0
2019-09-23 11:50:00,87.01,87.03,86.99,87.03,3722.0,79.8631,79.8815,79.8448,79.8815,3722.0
2019-09-23 11:55:00,87.04,87.19,87.04,87.19,5263.0,79.8907,80.0284,79.8907,80.0284,5263.0
2019-09-23 12:00:00,87.21,87.24,87.16,87.17,3063.0,80.0467,80.0743,80.0008,80.01,3063.0
2019-09-23 12:05:00,87.18,87.22,87.17,87.17,2000.0,80.0192,80.0559,80.01,80.01,2000.0
2019-09-23 12:10:00,87.17,87.19,87.12,87.14,2552.0,80.01,80.0284,79.9641,79.9825,2552.0
2019-09-23 12:15:00,87.14,87.18,87.13,87.16,3590.0,79.9825,80.0192,79.9733,80.0008,3590.0
2019-09-23 12:20:00,87.16,87.2,87.16,87.19,3804.0,80.0008,80.0375,80.0008,80.0284,3804.0
2019-09-23 12:25:00,87.19,87.2,87.16,87.16,2544.0,80.0284,80.0375,80.0008,80.0008,2544.0
2019-09-23 12:30:00,87.15,87.19,87.13,87.17,1701.0,79.9916,80.0284,79.9733,80.01,1701.0
2019-09-23 12:35:00,87.16,87.16,87.12,87.12,2000.0,80.0008,80.0008,79.9641,79.9641,2000.0
2019-09-23 12:40:00,87.14,87.15,87.12,87.13,2133.0,79.9825,79.9916,79.9641,79.9733,2133.0
2019-09-23 12:45:00,87.14,87.14,87.09,87.11,3700.0,79.9825,79.9825,79.9366,79.9549,3700.0
2019-09-23 12:50:00,87.13,87.18,87.1,87.1,2862.0,79.9733,80.0192,79.9458,79.9458,2862.0
2019-09-23 12:55:00,87.09,87.13,87.09,87.1,3149.0,79.9366,79.9733,79.9366,79.9458,3149.0
2019-09-23 13:00:00,87.11,87.12,87.03,87.03,5237.0,79.9549,79.9641,79.8815,79.8815,5237.0
2019-09-23 13:05:00,87.0,87.03,86.96,86.98,6571.0,79.854,79.8815,79.8173,79.8356,6571.0
2019-09-23 13:10:00,86.99,87.04,86.96,87.04,4033.0,79.8448,79.8907,79.8173,79.8907,4033.0
2019-09-23 13:15:00,87.01,87.04,86.98,87.03,2820.0,79.8631,79.8907,79.8356,79.8815,2820.0
2019-09-23 13:20:00,87.03,87.09,87.02,87.09,2461.0,79.8815,79.9366,79.8723,79.9366,2461.0
2019-09-23 13:25:00,87.07,87.09,87.07,87.08,1568.0,79.9182,79.9366,79.9182,79.9274,1568.0
2019-09-23 13:30:00,87.07,87.11,87.06,87.08,3673.0,79.9182,79.9549,79.909,79.9274,3673.0
2019-09-23 13:35:00,87.08,87.16,87.07,87.16,3174.0,79.9274,80.0008,79.9182,80.0008,3174.0
2019-09-23 13:40:00,87.15,87.15,87.09,87.13,4643.0,79.9916,79.9916,79.9366,79.9733,4643.0
2019-09-23 13:45:00,87.12,87.12,87.1,87.11,2027.0,79.9641,79.9641,79.9458,79.9549,2027.0
2019-09-23 13:50:00,87.13,87.15,87.1,87.11,3204.0,79.9733,79.9916,79.9458,79.9549,3204.0
2019-09-23 13:55:00,87.1,87.1,87.05,87.07,1915.0,79.9458,79.9458,79.8999,79.9182,1915.0
2019-09-23 14:00:00,87.07,87.1,87.07,87.09,3000.0,79.9182,79.9458,79.9182,79.9366,3000.0
2019-09-23 14:05:00,87.09,87.09,87.06,87.07,2530.0,79.9366,79.9366,79.909,79.9182,2530.0
2019-09-23 14:10:00,87.07,87.09,87.02,87.05,2369.0,79.9182,79.9366,79.8723,79.8999,2369.0
2019-09-23 14:15:00,87.06,87.07,87.01,87.05,4706.0,79.909,79.9182,79.8631,79.8999,4706.0
2019-09-23 14:20:00,87.05,87.05,87.01,87.01,1664.0,79.8999,79.8999,79.8631,79.8631,1664.0
2019-09-23 14:25:00,87.0,87.01,86.97,86.98,1946.0,79.854,79.8631,79.8264,79.8356,1946.0
2019-09-23 14:30:00,86.97,86.99,86.88,86.91,7209.0,79.8264,79.8448,79.7438,79.7714,7209.0
2019-09-23 14:35:00,86.92,86.98,86.91,86.98,7600.0,79.7805,79.8356,79.7714,79.8356,7600.0
2019-09-23 14:40:00,86.98,87.02,86.98,87.02,6712.0,79.8356,79.8723,79.8356,79.8723,6712.0
2019-09-23 14:45:00,87.02,87.04,87.0,87.0,4575.0,79.8723,79.8907,79.854,79.854,4575.0
2019-09-23 14:50:00,86.99,87.04,86.99,87.04,3221.0,79.8448,79.8907,79.8448,79.8907,3221.0
2019-09-23 14:55:00,87.04,87.1,87.04,87.09,3105.0,79.8907,79.9458,79.8907,79.9366,3105.0
2019-09-23 15:00:00,87.08,87.11,87.07,87.11,5456.0,79.9274,79.9549,79.9182,79.9549,5456.0
2019-09-23 15:05:00,87.11,87.15,87.08,87.11,4274.0,79.9549,79.9916,79.9274,79.9549,4274.0
2019-09-23 15:10:00,87.12,87.16,87.12,87.15,3069.0,79.9641,80.0008,79.9641,79.9916,3069.0
2019-09-23 15:15:00,87.14,87.18,87.14,87.16,3366.0,79.9825,80.0192,79.9825,80.0008,3366.0
2019-09-23 15:20:00,87.2,87.23,87.16,87.21,4582.0,80.0375,80.0651,80.0008,80.0467,4582.0
2019-09-23 15:25:00,87.21,87.22,87.16,87.17,3900.0,80.0467,80.0559,80.0008,80.01,3900.0
2019-09-23 15:30:00,87.16,87.17,87.13,87.16,4101.0,80.0008,80.01,79.9733,80.0008,4101.0
2019-09-23 15:35:00,87.15,87.16,87.1,87.13,4958.0,79.9916,80.0008,79.9458,79.9733,4958.0
2019-09-23 15:40:00,87.12,87.19,87.12,87.18,9394.0,79.9641,80.0284,79.9641,80.0192,9394.0
2019-09-23 15:45:00,87.19,87.24,87.18,87.22,13524.0,80.0284,80.0743,80.0192,80.0559,13524.0
2019-09-23 15:50:00,87.23,87.25,87.09,87.09,29171.0,80.0651,80.0834,79.9366,79.9366,29171.0
2019-09-23 15:55:00,87.09,87.14,87.06,87.1,56646.0,79.9366,79.9825,79.909,79.9458,56646.0
2019-09-24 09:30:00,87.33,87.42,87.24,87.25,16749.0,80.1569,80.2395,80.0743,80.0834,16749.0
2019-09-24 09:35:00,87.42,87.49,87.33,87.45,2959.0,80.2395,80.3037,80.1569,80.267,2959.0
2019-09-24 09:40:00,87.5,87.66,87.47,87.66,1909.0,80.3129,80.4598,80.2854,80.4598,1909.0
2019-09-24 09:45:00,87.69,87.84,87.69,87.81,5563.0,80.4873,80.625,80.4873,80.5974,5563.0
2019-09-24 09:50:00,87.78,87.78,87.67,87.73,1797.0,80.5699,80.5699,80.4689,80.524,1797.0
2019-09-24 09:55:00,87.72,87.84,87.7,87.8,6125.0,80.5148,80.625,80.4965,80.5883,6125.0
2019-09-24 10:00:00,87.81,87.86,87.73,87.79,9758.0,80.5974,80.6433,80.524,80.5791,9758.0
2019-09-24 10:05:00,87.8,87.81,87.72,87.77,7176.0,80.5883,80.5974,80.5148,80.5607,7176.0
2019-09-24 10:10:00,87.75,87.94,87.75,87.94,6137.0,80.5424,80.7168,80.5424,80.7168,6137.0
2019-09-24 10:15:00,87.95,88.07,87.93,88.05,7670.0,80.7259,80.8361,80.7076,80.8177,7670.0
2019-09-24 10:20:00,88.03,88.04,87.85,87.87,5674.0,80.7994,80.8085,80.6342,80.6525,5674.0
2019-09-24 10:25:00,87.82,87.88,87.81,87.83,3745.0,80.6066,80.6617,80.5974,80.6158,3745.0
2019-09-24 10:30:00,87.84,87.85,87.76,87.77,3631.0,80.625,80.6342,80.5515,80.5607,3631.0
2019-09-24 10:35:00,87.76,87.85,87.75,87.84,11167.0,80.5515,80.6342,80.5424,80.625,11167.0
2019-09-24 10:40:00,87.85,87.86,87.81,87.84,3215.0,80.6342,80.6433,80.5974,80.625,3215.0
2019-09-24 10:45:00,87.85,87.93,87.83,87.86,6911.0,80.6342,80.7076,80.6158,80.6433,6911.0
2019-09-24 10:50:00,87.85,87.89,87.82,87.82,4993.0,80.6342,80.6709,80.6066,80.6066,4993.0
2019-09-24 10:55:00,87.82,87.82,87.59,87.59,6915.0,80.6066,80.6066,80.3955,80.3955,6915.0
2019-09-24 11:00:00,87.58,87.61,87.48,87.48,11963.0,80.3863,80.4139,80.2945,80.2945,11963.0
2019-09-24 11:05:00,87.48,87.51,87.46,87.48,13755.0,80.2945,80.3221,80.2762,80.2945,13755.0
2019-09-24 11:10:00,87.47,87.47,87.36,87.36,6467.0,80.2854,80.2854,80.1844,80.1844,6467.0
2019-09-24 11:15:00,87.36,87.42,87.3,87.4,8873.0,80.1844,80.2395,80.1293,80.2211,8873.0
2019-09-24 11:20:00,87.4,87.42,87.34,87.34,9136.0,80.2211,80.2395,80.166,80.166,9136.0
2019-09-24 11:25:00,87.33,87.38,87.25,87.34,7392.0,80.1569,80.2028,80.0834,80.166,7392.0
2019-09-24 11:30:00,87.34,87.36,87.24,87.27,7991.0,80.166,80.1844,80.0743,80.1018,7991.0
2019-09-24 11:35:00,87.23,87.26,87.12,87.15,10840.0,80.0651,80.0926,79.9641,79.9916,10840.0
2019-09-24 11:40:00,87.13,87.16,87.01,87.02,6196.0,79.9733,80.0008,79.8631,79.8723,6196.0
2019-09-24 11:45:00,87.02,87.11,87.01,87.03,6757.0,79.8723,79.9549,79.8631,79.8815,6757.0
2019-09-24 11:50:00,87.02,87.09,87.0,87.09,7370.0,79.8723,79.9366,79.854,79.9366,7370.0
2019-09-24 11:55:00,87.06,87.15,87.04,87.12,4560.0,79.909,79.9916,79.8907,79.9641,4560.0
2019-09-24 12:00:00,87.1,87.11,87.09,87.1,2805.0,79.9458,79.9549,79.9366,79.9458,2805.0
2019-09-24 12:05:00,87.11,87.15,87.11,87.14,4102.0,79.9549,79.9916,79.9549,79.9825,4102.0
2019-09-24 12:10:00,87.15,87.16,87.11,87.11,7595.0,79.9916,80.0008,79.9549,79.9549,7595.0
2019-09-24 12:15:00,87.12,87.24,87.11,87.13,6869.0,79.9641,80.0743,79.9549,79.9733,6869.0
2019-09-24 12:20:00,87.13,87.13,86.84,86.9,3876.0,79.9733,79.9733,79.7071,79.7622,3876.0
2019-09-24 12:25:00,86.89,86.91,86.81,86.81,3726.0,79.753,79.7714,79.6796,79.6796,3726.0
2019-09-24 12:30:00,86.82,86.83,86.75,86.78,3412.0,79.6888,79.6979,79.6245,79.652,3412.0
2019-09-24 12:35:00,86.78,86.78,86.66,86.66,5363.0,79.652,79.652,79.5419,79.5419,5363.0
2019-09-24 12:40:00,86.68,86.68,86.63,86.67,3210.0,79.5603,79.5603,79.5144,79.5511,3210.0
2019-09-24 12:45:00,86.68,86.71,86.66,86.7,3303.0,79.5603,79.5878,79.5419,79.5786,3303.0
2019-09-24 12:50:00,86.71,86.74,86.68,86.74,3502.0,79.5878,79.6153,79.5603,79.6153,3502.0
2019-09-24 12:55:00,86.73,86.76,86.68,86.7,4211.0,79.6061,79.6337,79.5603,79.5786,4211.0
2019-09-24 13:00:00,86.7,86.73,86.59,86.66,16374.0,79.5786,79.6061,79.4776,79.5419,16374.0
2019-09-24 13:05:00,86.66,86.68,86.63,86.66,3108.0,79.5419,79.5603,79.5144,79.5419,3108.0
2019-09-24 13:10:00,86.65,86.65,86.52,86.58,4554.0,79.5327,79.5327,79.4134,79.4685,4554.0
2019-09-24 13:15:00,86.58,86.62,86.57,86.62,3813.0,79.4685,79.5052,79.4593,79.5052,3813.0
2019-09-24 13:20:00,86.6,86.6,86.52,86.54,4222.0,79.4868,79.4868,79.4134,79.4318,4222.0
2019-09-24 13:25:00,86.52,86.64,86.52,86.62,8805.0,79.4134,79.5235,79.4134,79.5052,8805.0
2019-09-24 13:30:00,86.62,86.72,86.58,86.69,10820.0,79.5052,79.597,79.4685,79.5694,10820.0
2019-09-24 13:35:00,86.7,86.75,86.69,86.69,4045.0,79.5786,79.6245,79.5694,79.5694,4045.0
2019-09-24 13:40:00,86.7,86.73,86.69,86.69,5870.0,79.5786,79.6061,79.5694,79.5694,5870.0
2019-09-24 13:45:00,86.7,86.81,86.67,86.8,6342.0,79.5786,79.6796,79.5511,79.6704,6342.0
2019-09-24 13:50:00,86.79,86.9,86.79,86.84,4201.0,79.6612,79.7622,79.6612,79.7071,4201.0
2019-09-24 13:55:00,86.82,86.89,86.8,86.86,6761.0,79.6888,79.753,79.6704,79.7255,6761.0
2019-09-24 14:00:00,86.86,86.87,86.81,86.82,5530.0,79.7255,79.7346,79.6796,79.6888,5530.0
2019-09-24 14:05:00,86.83,86.84,86.68,86.72,6856.0,79.6979,79.7071,79.5603,79.597,6856.0
2019-09-24 14:10:00,86.71,87.15,86.71,87.15,8107.0,79.5878,79.9916,79.5878,79.9916,8107.0
2019-09-24 14:15:00,87.15,87.23,87.07,87.18,3787.0,79.9916,80.0651,79.9182,80.0192,3787.0
2019-09-24 14:20:00,87.16,87.19,87.14,87.14,17299.0,80.0008,80.0284,79.9825,79.9825,17299.0
2019-09-24 14:25:00,87.17,87.2,87.14,87.17,6427.0,80.01,80.0375,79.9825,80.01,6427.0
2019-09-24 14:30:00,87.15,87.2,87.14,87.2,4129.0,79.9916,80.0375,79.9825,80.0375,4129.0
2019-09-24 14:35:00,87.2,87.26,87.05,87.15,6911.0,80.0375,80.0926,79.8999,79.9916,6911.0
2019-09-24 14:40:00,87.11,87.11,87.01,87.01,6854.0,79.9549,79.9549,79.8631,79.8631,6854.0
2019-09-24 14:45:00,87.01,87.03,86.96,87.0,14715.0,79.8631,79.8815,79.8173,79.854,14715.0
2019-09-24 14:50:00,87.0,87.2,86.99,87.2,8269.0,79.854,80.0375,79.8448,80.0375,8269.0
2019-09-24 14:55:00,87.16,87.21,87.1,87.1,6362.0,80.0008,80.0467,79.9458,79.9458,6362.0
2019-09-24 15:00:00,87.13,87.13,86.97,87.0,11154.0,79.9733,79.9733,79.8264,79.854,11154.0
2019-09-24 15:05:00,87.01,87.03,86.96,87.01,14786.0,79.8631,79.8815,79.8173,79.8631,14786.0
2019-09-24 15:10:00,87.0,87.02,86.93,86.95,6879.0,79.854,79.8723,79.7897,79.8081,6879.0
2019-09-24 15:15:00,86.98,86.98,86.89,86.9,6851.0,79.8356,79.8356,79.753,79.7622,6851.0
2019-09-24 15:20:00,86.9,86.93,86.77,86.78,6551.0,79.7622,79.7897,79.6429,79.652,6551.0
2019-09-24 15:25:00,86.78,86.84,86.73,86.83,5886.0,79.652,79.7071,79.6061,79.6979,5886.0
2019-09-24 15:30:00,86.82,86.82,86.75,86.76,10012.0,79.6888,79.6888,79.6245,79.6337,10012.0
2019-09-24 15:35:00,86.76,86.85,86.76,86.85,9303.0,79.6337,79.7163,79.6337,79.7163,9303.0
2019-09-24 15:40:00,86.83,86.9,86.83,86.86,9856.0,79.6979,79.7622,79.6979,79.7255,9856.0
2019-09-24 15:45:00,86.85,86.99,86.82,86.97,16753.0,79.7163,79.8448,79.6888,79.8264,16753.0
2019-09-24 15:50:00,86.96,86.98,86.87,86.93,23263.0,79.8173,79.8356,79.7346,79.7897,23263.0
2019-09-24 15:55:00,86.92,87.05,86.86,86.96,74480.0,79.7805,79.8999,79.7255,79.8173,74480.0
2019-09-25 09:30:00,86.98,87.39,86.98,87.15,16107.0,79.8356,80.2119,79.8356,79.9916,16107.0
2019-09-25 09:35:00,87.15,87.26,86.97,87.02,5075.0,79.9916,80.0926,79.8264,79.8723,5075.0
2019-09-25 09:40:00,87.02,87.23,87.02,87.2,2080.0,79.8723,80.0651,79.8723,80.0375,2080.0
2019-09-25 09:45:00,87.24,87.24,87.12,87.13,3532.0,80.0743,80.0743,79.9641,79.9733,3532.0
2019-09-25 09:50:00,87.11,87.17,87.03,87.15,5602.0,79.9549,80.01,79.8815,79.9916,5602.0
2019-09-25 09:55:00,87.12,87.28,87.11,87.21,10281.0,79.9641,80.111,79.9549,80.0467,10281.0
2019-09-25 10:00:00,87.21,87.22,87.08,87.08,18989.0,80.0467,80.0559,79.9274,79.9274,18989.0
2019-09-25 10:05:00,86.98,87.13,86.92,87.04,23649.0,79.8356,79.9733,79.7805,79.8907,23649.0
2019-09-25 10:10:00,87.01,87.03,86.85,86.85,1700.0,79.8631,79.8815,79.7163,79.7163,1700.0
2019-09-25 10:15:00,86.9,86.96,86.9,86.91,2505.0,79.7622,79.8173,79.7622,79.7714,2505.0
2019-09-25 10:20:00,86.92,86.92,86.79,86.82,3121.0,79.7805,79.7805,79.6612,79.6888,3121.0
2019-09-25 10:25:00,86.85,86.93,86.82,86.9,18267.0,79.7163,79.7897,79.6888,79.7622,18267.0
2019-09-25 10:30:00,86.88,87.04,86.86,86.98,8852.0,79.7438,79.8907,79.7255,79.8356,8852.0
2019-09-25 10:35:00,86.98,87.13,86.98,87.03,32127.0,79.8356,79.9733,79.8356,79.8815,32127.0
2019-09-25 10:40:00,87.0,87.02,86.93,86.93,3594.0,79.854,79.8723,79.7897,79.7897,3594.0
2019-09-25 10:45:00,86.95,86.98,86.81,86.81,4437.0,79.8081,79.8356,79.6796,79.6796,4437.0
2019-09-25 10:50:00,86.83,87.0,86.81,86.93,5107.0,79.6979,79.854,79.6796,79.7897,5107.0
2019-09-25 10:55:00,86.93,87.02,86.93,86.97,4300.0,79.7897,79.8723,79.7897,79.8264,4300.0
2019-09-25 11:00:00,86.95,86.99,86.9,86.95,2799.0,79.8081,79.8448,79.7622,79.8081,2799.0
2019-09-25 11:05:00,86.95,86.98,86.82,86.84,7252.0,79.8081,79.8356,79.6888,79.7071,7252.0
2019-09-25 11:10:00,86.84,86.84,86.76,86.78,10411.0,79.7071,79.7071,79.6337,79.652,10411.0
2019-09-25 11:15:00,86.82,86.84,86.78,86.83,2200.0,79.6888,79.7071,79.652,79.6979,2200.0
2019-09-25 11:20:00,86.87,86.87,86.8,86.8,2400.0,79.7346,79.7346,79.6704,79.6704,2400.0
2019-09-25 11:25:00,86.81,86.81,86.74,86.78,3533.0,79.6796,79.6796,79.6153,79.652,3533.0
2019-09-25 11:30:00,86.76,86.76,86.69,86.71,2580.0,79.6337,79.6337,79.5694,79.5878,2580.0
2019-09-25 11:35:00,86.7,86.7,86.67,86.69,24029.0,79.5786,79.5786,79.5511,79.5694,24029.0
2019-09-25 11:40:00,86.72,86.72,86.6,86.62,5413.0,79.597,79.597,79.4868,79.5052,5413.0
2019-09-25 11:45:00,86.6,86.61,86.43,86.53,3221.0,79.4868,79.496,79.3308,79.4226,3221.0
2019-09-25 11:50:00,86.49,86.53,86.47,86.49,1200.0,79.3859,79.4226,79.3675,79.3859,1200.0
2019-09-25 11:55:00,86.48,86.55,86.44,86.53,5757.0,79.3767,79.4409,79.34,79.4226,5757.0
2019-09-25 12:00:00,86.53,86.55,86.47,86.48,4878.0,79.4226,79.4409,79.3675,79.3767,4878.0
2019-09-25 12:05:00,86.5,86.56,86.48,86.56,3118.0,79.395,79.4501,79.3767,79.4501,3118.0
2019-09-25 12:10:00,86.56,86.58,86.49,86.49,2629.0,79.4501,79.4685,79.3859,79.3859,2629.0
2019-09-25 12:15:00,86.48,86.52,86.41,86.43,6541.0,79.3767,79.4134,79.3124,79.3308,6541.0
2019-09-25 12:20:00,86.44,86.45,86.35,86.36,5916.0,79.34,79.3491,79.2574,79.2665,5916.0
2019-09-25 12:25:00,86.36,86.41,86.31,86.36,7412.0,79.2665,79.3124,79.2206,79.2665,7412.0
2019-09-25 12:30:00,86.36,86.36,86.3,86.31,2656.0,79.2665,79.2665,79.2115,79.2206,2656.0
2019-09-25 12:35:00,86.31,86.37,86.28,86.28,5427.0,79.2206,79.2757,79.1931,79.1931,5427.0
2019-09-25 12:40:00,86.29,86.29,86.22,86.23,2932.0,79.2023,79.2023,79.138,79.1472,2932.0
2019-09-25 12:45:00,86.24,86.29,86.22,86.25,3757.0,79.1564,79.2023,79.138,79.1656,3757.0
2019-09-25 12:50:00,86.25,86.25,86.2,86.25,2800.0,79.1656,79.1656,79.1197,79.1656,2800.0
2019-09-25 12:55:00,86.26,86.31,86.18,86.21,4606.0,79.1748,79.2206,79.1013,79.1289,4606.0
2019-09-25 13:00:00,86.2,86.23,86.18,86.21,4292.0,79.1197,79.1472,79.1013,79.1289,4292.0
2019-09-25 13:05:00,86.22,86.27,86.22,86.25,2700.0,79.138,79.1839,79.138,79.1656,2700.0
2019-09-25 13:10:00,86.25,86.28,86.2,86.28,3667.0,79.1656,79.1931,79.1197,79.1931,3667.0
2019-09-25 13:15:00,86.28,86.31,86.25,86.28,3840.0,79.1931,79.2206,79.1656,79.1931,3840.0
2019-09-25 13:20:00,86.27,86.28,86.22,86.24,4000.0,79.1839,79.1931,79.138,79.1564,4000.0
2019-09-25 13:25:00,86.22,86.23,86.2,86.22,3924.0,79.138,79.1472,79.1197,79.138,3924.0
2019-09-25 13:30:00,86.22,86.22,86.17,86.17,6010.0,79.138,79.138,79.0921,79.0921,6010.0
2019-09-25 13:35:00,86.17,86.21,86.11,86.12,6905.0,79.0921,79.1289,79.0371,79.0463,6905.0
2019-09-25 13:40:00,86.12,86.15,86.08,86.08,6036.0,79.0463,79.0738,79.0095,79.0095,6036.0
2019-09-25 13:45:00,86.09,86.11,86.03,86.03,4558.0,79.0187,79.0371,78.9636,78.9636,4558.0
2019-09-25 13:50:00,86.03,86.12,86.02,86.11,6210.0,78.9636,79.0463,78.9545,79.0371,6210.0
2019-09-25 13:55:00,86.12,86.12,86.03,86.05,3400.0,79.0463,79.0463,78.9636,78.982,3400.0
2019-09-25 14:00:00,86.04,86.11,86.03,86.06,7800.0,78.9728,79.0371,78.9636,78.9912,7800.0
2019-09-25 14:05:00,86.06,86.09,86.01,86.08,10199.0,78.9912,79.0187,78.9453,79.0095,10199.0
2019-09-25 14:10:00,86.09,86.09,86.04,86.04,6878.0,79.0187,79.0187,78.9728,78.9728,6878.0
2019-09-25 14:15:00,86.03,86.17,86.02,86.17,4111.0,78.9636,79.0921,78.9545,79.0921,4111.0
2019-09-25 14:20:00,86.16,86.17,86.12,86.14,5014.0,79.083,79.0921,79.0463,79.0646,5014.0
2019-09-25 14:25:00,86.14,86.17,86.12,86.15,5991.0,79.0646,79.0921,79.0463,79.0738,5991.0
2019-09-25 14:30:00,86.15,86.17,86.08,86.09,5807.0,79.0738,79.0921,79.0095,79.0187,5807.0
2019-09-25 14:35:00,86.09,86.09,86.05,86.07,9582.0,79.0187,79.0187,78.982,79.0004,9582.0
2019-09-25 14:40:00,86.08,86.1,86.05,86.06,7401.0,79.0095,79.0279,78.982,78.9912,7401.0
2019-09-25 14:45:00,86.06,86.1,86.03,86.09,6960.0,78.9912,79.0279,78.9636,79.0187,6960.0
2019-09-25 14:50:00,86.09,86.14,86.09,86.13,3700.0,79.0187,79.0646,79.0187,79.0554,3700.0
2019-09-25 14:55:00,86.12,86.19,86.12,86.18,6194.0,79.0463,79.1105,79.0463,79.1013,6194.0
2019-09-25 15:00:00,86.17,86.19,86.15,86.17,9501.0,79.0921,79.1105,79.0738,79.0921,9501.0
2019-09-25 15:05:00,86.16,86.21,86.15,86.19,7967.0,79.083,79.1289,79.0738,79.1105,7967.0
2019-09-25 15:10:00,86.19,86.29,86.18,86.28,10809.0,79.1105,79.2023,79.1013,79.1931,10809.0
2019-09-25 15:15:00,86.28,86.29,86.23,86.24,7630.0,79.1931,79.2023,79.1472,79.1564,7630.0
2019-09-25 15:20:00,86.25,86.31,86.22,86.3,20873.0,79.1656,79.2206,79.138,79.2115,20873.0
2019-09-25 15:25:00,86.3,86.31,86.21,86.22,10194.0,79.2115,79.2206,79.1289,79.138,10194.0
2019-09-25 15:30:00,86.22,86.27,86.21,86.27,16062.0,79.138,79.1839,79.1289,79.1839,16062.0
2019-09-25 15:35:00,86.27,86.28,86.21,86.21,9189.0,79.1839,79.1931,79.1289,79.1289,9189.0
2019-09-25 15:40:00,86.21,86.25,86.21,86.22,22779.0,79.1289,79.1656,79.1289,79.138,22779.0
2019-09-25 15:45:00,86.23,86.24,86.19,86.2,19988.0,79.1472,79.1564,79.1105,79.1197,19988.0
2019-09-25 15:50:00,86.22,86.25,86.14,86.21,41272.0,79.138,79.1656,79.0646,79.1289,41272.0
2019-09-25 15:55:00,86.2,86.26,86.09,86.1,141562.0,79.1197,79.1748,79.0187,79.0279,141562.0
2019-09-26 09:30:00,86.3,86.43,86.15,86.16,13601.0,79.2115,79.3308,79.0738,79.083,13601.0
2019-09-26 09:35:00,86.18,86.32,86.09,86.32,1535.0,79.1013,79.2298,79.0187,79.2298,1535.0
2019-09-26 09:40:00,86.37,86.37,86.27,86.36,2271.0,79.2757,79.2757,79.1839,79.2665,2271.0
2019-09-26 09:45:00,86.31,86.35,86.1,86.22,2038.0,79.2206,79.2574,79.0279,79.138,2038.0
2019-09-26 09:50:00,86.25,86.25,86.07,86.11,5618.0,79.1656,79.1656,79.0004,79.0371,5618.0
2019-09-26 09:55:00,86.09,86.17,85.99,85.99,6769.0,79.0187,79.0921,78.9269,78.9269,6769.0
2019-09-26 10:00:00,86.02,86.2,86.0,86.17,8940.0,78.9545,79.1197,78.9361,79.0921,8940.0
2019-09-26 10:05:00,86.2,86.2,86.05,86.05,2600.0,79.1197,79.1197,78.982,78.982,2600.0
2019-09-26 10:10:00,86.04,86.05,85.93,85.94,4992.0,78.9728,78.982,78.8719,78.881,4992.0
2019-09-26 10:15:00,85.94,86.03,85.85,85.88,8119.0,78.881,78.9636,78.7984,78.826,8119.0
2019-09-26 10:20:00,85.89,85.92,85.85,85.88,13849.0,78.8351,78.8627,78.7984,78.826,13849.0
2019-09-26 10:25:00,85.89,85.99,85.88,85.98,3624.0,78.8351,78.9269,78.826,78.9178,3624.0
2019-09-26 10:30:00,85.97,86.0,85.92,85.93,4289.0,78.9086,78.9361,78.8627,78.8719,4289.0
2019-09-26 10:35:00,85.91,85.94,85.88,85.94,2721.0,78.8535,78.881,78.826,78.881,2721.0
2019-09-26 10:40:00,85.91,85.93,85.84,85.91,3326.0,78.8535,78.8719,78.7893,78.8535,3326.0
2019-09-26 10:45:00,85.88,85.92,85.87,85.89,2604.0,78.826,78.8627,78.8168,78.8351,2604.0
2019-09-26 10:50:00,85.9,85.94,85.85,85.9,1429.0,78.8443,78.881,78.7984,78.8443,1429.0
2019-09-26 10:55:00,85.92,85.95,85.83,85.95,3574.0,78.8627,78.8902,78.7801,78.8902,3574.0
2019-09-26 11:00:00,85.94,85.95,85.89,85.94,2763.0,78.881,78.8902,78.8351,78.881,2763.0
2019-09-26 11:05:00,85.93,85.96,85.9,85.95,4448.0,78.8719,78.8994,78.8443,78.8902,4448.0
2019-09-26 11:10:00,85.95,86.04,85.93,86.02,2000.0,78.8902,78.9728,78.8719,78.9545,2000.0
2019-09-26 11:15:00,86.02,86.06,86.0,86.02,3412.0,78.9545,78.9912,78.9361,78.9545,3412.0
2019-09-26 11:20:00,86.02,86.03,85.92,85.92,3280.0,78.9545,78.9636,78.8627,78.8627,3280.0
2019-09-26 11:25:00,85.92,86.14,85.92,86.14,1900.0,78.8627,79.0646,78.8627,79.0646,1900.0
2019-09-26 11:30:00,86.15,86.18,86.13,86.17,2082.0,79.0738,79.1013,79.0554,79.0921,2082.0
2019-09-26 11:35:00,86.15,86.24,86.14,86.23,3460.0,79.0738,79.1564,79.0646,79.1472,3460.0
2019-09-26 11:40:00,86.25,86.27,86.18,86.18,3638.0,79.1656,79.1839,79.1013,79.1013,3638.0
2019-09-26 11:45:00,86.19,86.23,86.15,86.17,3001.0,79.1105,79.1472,79.0738,79.0921,3001.0
2019-09-26 11:50:00,86.19,86.21,86.15,86.2,2340.0,79.1105,79.1289,79.0738,79.1197,2340.0
2019-09-26 11:55:00,86.21,86.28,86.19,86.27,2300.0,79.1289,79.1931,79.1105,79.1839,2300.0
2019-09-26 12:00:00,86.29,86.32,86.23,86.31,5393.0,79.2023,79.2298,79.1472,79.2206,5393.0
2019-09-26 12:05:00,86.33,86.36,86.3,86.34,6813.0,79.239,79.2665,79.2115,79.2482,6813.0
2019-09-26 12:10:00,86.34,86.38,86.3,86.34,4495.0,79.2482,79.2849,79.2115,79.2482,4495.0
2019-09-26 12:15:00,86.34,86.48,86.34,86.47,2712.0,79.2482,79.3767,79.2482,79.3675,2712.0
2019-09-26 12:20:00,86.46,86.48,86.45,86.46,1353.0,79.3583,79.3767,79.3491,79.3583,1353.0
2019-09-26 12:25:00,86.45,86.6,86.45,86.55,3100.0,79.3491,79.4868,79.3491,79.4409,3100.0
2019-09-26 12:30:00,86.56,86.6,86.53,86.55,3699.0,79.4501,79.4868,79.4226,79.4409,3699.0
2019-09-26 12:35:00,86.57,86.62,86.56,86.62,1452.0,79.4593,79.5052,79.4501,79.5052,1452.0
2019-09-26 12:40:00,86.61,86.63,86.56,86.58,3337.0,79.496,79.5144,79.4501,79.4685,3337.0
2019-09-26 12:45:00,86.6,86.77,86.6,86.76,1800.0,79.4868,79.6429,79.4868,79.6337,1800.0
2019-09-26 12:50:00,86.76,86.78,86.71,86.78,2004.0,79.6337,79.652,79.5878,79.652,2004.0
2019-09-26 12:55:00,86.77,86.88,86.72,86.86,3661.0,79.6429,79.7438,79.597,79.7255,3661.0
2019-09-26 13:00:00,86.83,86.88,86.82,86.87,2924.0,79.6979,79.7438,79.6888,79.7346,2924.0
2019-09-26 13:05:00,86.88,86.96,86.88,86.9,3482.0,79.7438,79.8173,79.7438,79.7622,3482.0
2019-09-26 13:10:00,86.92,86.92,86.87,86.87,2190.0,79.7805,79.7805,79.7346,79.7346,2190.0
2019-09-26 13:15:00,86.85,86.9,86.84,86.88,2973.0,79.7163,79.7622,79.7071,79.7438,2973.0
2019-09-26 13:20:00,86.89,86.91,86.85,86.86,3123.0,79.753,79.7714,79.7163,79.7255,3123.0
2019-09-26 13:25:00,86.85,86.88,86.84,86.88,1832.0,79.7163,79.7438,79.7071,79.7438,1832.0
2019-09-26 13:30:00,86.88,86.95,86.87,86.93,5394.0,79.7438,79.8081,79.7346,79.7897,5394.0
2019-09-26 13:35:00,86.94,86.99,86.89,86.98,5752.0,79.7989,79.8448,79.753,79.8356,5752.0
2019-09-26 13:40:00,86.96,87.07,86.96,87.06,5441.0,79.8173,79.9182,79.8173,79.909,5441.0
2019-09-26 13:45:00,87.08,87.08,87.0,87.0,3878.0,79.9274,79.9274,79.854,79.854,3878.0
2019-09-26 13:50:00,87.02,87.02,86.97,87.01,1263.0,79.8723,79.8723,79.8264,79.8631,1263.0
2019-09-26 13:55:00,87.03,87.06,86.98,86.99,2608.0,79.8815,79.909,79.8356,79.8448,2608.0
2019-09-26 14:00:00,87.0,87.07,87.0,87.05,3469.0,79.854,79.9182,79.854,79.8999,3469.0
2019-09-26 14:05:00,87.04,87.21,87.03,87.2,2835.0,79.8907,80.0467,79.8815,80.0375,2835.0
2019-09-26 14:10:00,87.19,87.22,87.08,87.11,4517.0,80.0284,80.0559,79.9274,79.9549,4517.0
2019-09-26 14:15:00,87.11,87.18,87.11,87.17,3434.0,79.9549,80.0192,79.9549,80.01,3434.0
2019-09-26 14:20:00,87.17,87.19,87.15,87.17,3180.0,80.01,80.0284,79.9916,80.01,3180.0
2019-09-26 14:25:00,87.16,87.18,87.14,87.18,1317.0,80.0008,80.0192,79.9825,80.0192,1317.0
2019-09-26 14:30:00,87.18,87.23,87.18,87.19,2890.0,80.0192,80.0651,80.0192,80.0284,2890.0
2019-09-26 14:35:00,87.19,87.19,87.15,87.17,5482.0,80.0284,80.0284,79.9916,80.01,5482.0
2019-09-26 14:40:00,87.18,87.2,87.16,87.18,4092.0,80.0192,80.0375,80.0008,80.0192,4092.0
2019-09-26 14:45:00,87.2,87.2,87.16,87.17,1963.0,80.0375,80.0375,80.0008,80.01,1963.0
2019-09-26 14:50:00,87.17,87.18,87.09,87.1,3049.0,80.01,80.0192,79.9366,79.9458,3049.0
2019-09-26 14:55:00,87.11,87.11,87.08,87.09,4180.0,79.9549,79.9549,79.9274,79.9366,4180.0
2019-09-26 15:00:00,87.1,87.17,87.1,87.12,4842.0,79.9458,80.01,79.9458,79.9641,4842.0
2019-09-26 15:05:00,87.12,87.12,87.06,87.12,4327.0,79.9641,79.9641,79.909,79.9641,4327.0
2019-09-26 15:10:00,87.13,87.15,87.1,87.12,4959.0,79.9733,79.9916,79.9458,79.9641,4959.0
2019-09-26 15:15:00,87.12,87.14,87.1,87.14,6392.0,79.9641,79.9825,79.9458,79.9825,6392.0
2019-09-26 15:20:00,87.14,87.15,87.1,87.12,5826.0,79.9825,79.9916,79.9458,79.9641,5826.0
2019-09-26 15:25:00,87.12,87.21,87.11,87.13,7198.0,79.9641,80.0467,79.9549,79.9733,7198.0
2019-09-26 15:30:00,87.16,87.19,87.14,87.19,7198.0,80.0008,80.0284,79.9825,80.0284,7198.0
2019-09-26 15:35:00,87.18,87.19,87.11,87.11,9951.0,80.0192,80.0284,79.9549,79.9549,9951.0
2019-09-26 15:40:00,87.1,87.11,87.0,87.01,7933.0,79.9458,79.9549,79.854,79.8631,7933.0
2019-09-26 15:45:00,87.01,87.01,86.97,86.99,8181.0,79.8631,79.8631,79.8264,79.8448,8181.0
2019-09-26 15:50:00,86.99,87.02,86.86,86.86,15461.0,79.8448,79.8723,79.7255,79.7255,15461.0
2019-09-26 15:55:00,86.85,86.9,86.79,86.84,54508.0,79.7163,79.7622,79.6612,79.7071,54508.0
2019-09-27 09:30:00,87.05,87.32,86.81,86.93,13483.0,79.8999,80.1477,79.6796,79.7897,13483.0
2019-09-27 09:35:00,86.75,86.77,86.63,86.64,704.0,79.6245,79.6429,79.5144,79.5235,704.0
2019-09-27 09:40:00,86.62,86.62,86.36,86.38,1448.0,79.5052,79.5052,79.2665,79.2849,1448.0
2019-09-27 09:45:00,86.27,86.27,86.22,86.22,626.0,79.1839,79.1839,79.138,79.138,626.0
2019-09-27 09:50:00,86.2,86.27,86.2,86.24,1410.0,79.1197,79.1839,79.1197,79.1564,1410.0
2019-09-27 09:55:00,86.28,86.28,86.14,86.16,2609.0,79.1931,79.1931,79.0646,79.083,2609.0
2019-09-27 10:00:00,86.14,86.2,86.13,86.16,13063.0,79.0646,79.1197,79.0554,79.083,13063.0
2019-09-27 10:05:00,86.18,86.21,86.11,86.11,8338.0,79.1013,79.1289,79.0371,79.0371,8338.0
2019-09-27 10:10:00,86.11,86.12,85.97,86.0,12296.0,79.0371,79.0463,78.9086,78.9361,12296.0
2019-09-27 10:15:00,86.02,86.17,86.02,86.12,10252.0,78.9545,79.0921,78.9545,79.0463,10252.0
2019-09-27 10:20:00,86.12,86.14,86.07,86.14,8448.0,79.0463,79.0646,79.0004,79.0646,8448.0
2019-09-27 10:25:00,86.12,86.26,86.12,86.16,10683.0,79.0463,79.1748,79.0463,79.083,10683.0
2019-09-27 10:30:00,86.21,86.23,86.14,86.16,7966.0,79.1289,79.1472,79.0646,79.083,7966.0
2019-09-27 10:35:00,86.14,86.2,86.1,86.15,5007.0,79.0646,79.1197,79.0279,79.0738,5007.0
2019-09-27 10:40:00,86.19,86.35,86.17,86.35,7009.0,79.1105,79.2574,79.0921,79.2574,7009.0
2019-09-27 10:45:00,86.36,86.52,86.36,86.52,3122.0,79.2665,79.4134,79.2665,79.4134,3122.0
2019-09-27 10:50:00,86.53,86.62,86.53,86.6,21429.0,79.4226,79.5052,79.4226,79.4868,21429.0
2019-09-27 10:55:00,86.6,86.62,86.56,86.62,7805.0,79.4868,79.5052,79.4501,79.5052,7805.0
2019-09-27 11:00:00,86.64,86.66,86.56,86.56,5738.0,79.5235,79.5419,79.4501,79.4501,5738.0
2019-09-27 11:05:00,86.54,86.55,86.5,86.51,10774.0,79.4318,79.4409,79.395,79.4042,10774.0
2019-09-27 11:10:00,86.5,86.56,86.49,86.5,12325.0,79.395,79.4501,79.3859,79.395,12325.0
2019-09-27 11:15:00,86.51,86.52,86.46,86.49,4117.0,79.4042,79.4134,79.3583,79.3859,4117.0
2019-09-27 11:20:00,86.5,86.52,86.39,86.43,8580.0,79.395,79.4134,79.2941,79.3308,8580.0
2019-09-27 11:25:00,86.43,86.5,86.43,86.48,2735.0,79.3308,79.395,79.3308,79.3767,2735.0
2019-09-27 11:30:00,86.48,86.49,86.4,86.44,7764.0,79.3767,79.3859,79.3033,79.34,7764.0
2019-09-27 11:35:00,86.43,86.45,86.0,86.1,18219.0,79.3308,79.3491,78.9361,79.0279,18219.0
2019-09-27 11:40:00,86.06,86.12,86.0,86.01,10515.0,78.9912,79.0463,78.9361,78.9453,10515.0
2019-09-27 11:45:00,86.0,86.19,86.0,86.18,23694.0,78.9361,79.1105,78.9361,79.1013,23694.0
2019-09-27 11:50:00,86.14,86.16,86.1,86.1,5171.0,79.0646,79.083,79.0279,79.0279,5171.0
2019-09-27 11:55:00,86.13,86.2,86.1,86.11,6700.0,79.0554,79.1197,79.0279,79.0371,6700.0
2019-09-27 12:00:00,86.14,86.15,85.99,85.99,3431.0,79.0646,79.0738,78.9269,78.9269,3431.0
2019-09-27 12:05:00,86.04,86.04,85.99,86.02,40929.0,78.9728,78.9728,78.9269,78.9545,40929.0
2019-09-27 12:10:00,86.03,86.08,85.99,86.05,22000.0,78.9636,79.0095,78.9269,78.982,22000.0
2019-09-27 12:15:00,86.07,86.08,85.97,86.01,39950.0,79.0004,79.0095,78.9086,78.9453,39950.0
2019-09-27 12:20:00,86.0,86.08,86.0,86.02,16165.0,78.9361,79.0095,78.9361,78.9545,16165.0
2019-09-27 12:25:00,86.04,86.09,86.04,86.06,3316.0,78.9728,79.0187,78.9728,78.9912,3316.0
2019-09-27 12:30:00,86.06,86.07,85.99,86.04,4776.0,78.9912,79.0004,78.9269,78.9728,4776.0
2019-09-27 12:35:00,86.07,86.08,86.02,86.06,3999.0,79.0004,79.0095,78.9545,78.9912,3999.0
2019-09-27 12:40:00,86.07,86.07,86.04,86.06,5040.0,79.0004,79.0004,78.9728,78.9912,5040.0
2019-09-27 12:45:00,86.08,86.13,86.0,86.0,4127.0,79.0095,79.0554,78.9361,78.9361,4127.0
2019-09-27 12:50:00,86.0,86.07,86.0,86.04,4628.0,78.9361,79.0004,78.9361,78.9728,4628.0
2019-09-27 12:55:00,86.07,86.07,85.96,85.97,3625.0,79.0004,79.0004,78.8994,78.9086,3625.0
2019-09-27 13:00:00,85.96,86.09,85.96,86.09,4901.0,78.8994,79.0187,78.8994,79.0187,4901.0
2019-09-27 13:05:00,86.11,86.17,86.1,86.16,3409.0,79.0371,79.0921,79.0279,79.083,3409.0
2019-09-27 13:10:00,86.17,86.17,86.06,86.11,10312.0,79.0921,79.0921,78.9912,79.0371,10312.0
2019-09-27 13:15:00,86.12,86.19,86.09,86.14,11597.0,79.0463,79.1105,79.0187,79.0646,11597.0
2019-09-27 13:20:00,86.13,86.16,86.07,86.08,3150.0,79.0554,79.083,79.0004,79.0095,3150.0
2019-09-27 13:25:00,86.09,86.18,86.07,86.17,2659.0,79.0187,79.1013,79.0004,79.0921,2659.0
2019-09-27 13:30:00,86.16,86.23,86.15,86.2,8138.0,79.083,79.1472,79.0738,79.1197,8138.0
2019-09-27 13:35:00,86.2,86.25,86.08,86.1,35422.0,79.1197,79.1656,79.0095,79.0279,35422.0
2019-09-27 13:40:00,86.13,86.14,86.05,86.05,6869.0,79.0554,79.0646,78.982,78.982,6869.0
2019-09-27 13:45:00,86.06,86.08,86.01,86.01,4911.0,78.9912,79.0095,78.9453,78.9453,4911.0
2019-09-27 13:50:00,86.02,86.04,85.96,86.01,6300.0,78.9545,78.9728,78.8994,78.9453,6300.0
2019-09-27 13:55:00,86.03,86.04,85.99,86.0,15244.0,78.9636,78.9728,78.9269,78.9361,15244.0
2019-09-27 14:00:00,86.0,86.01,85.95,85.97,4004.0,78.9361,78.9453,78.8902,78.9086,4004.0
2019-09-27 14:05:00,85.97,85.97,85.88,85.88,4323.0,78.9086,78.9086,78.826,78.826,4323.0
2019-09-27 14:10:00,85.89,85.89,85.85,85.87,3303.0,78.8351,78.8351,78.7984,78.8168,3303.0
2019-09-27 14:15:00,85.86,85.9,85.83,85.83,4550.0,78.8076,78.8443,78.7801,78.7801,4550.0
2019-09-27 14:20:00,85.83,85.84,85.72,85.72,7134.0,78.7801,78.7893,78.6791,78.6791,7134.0
2019-09-27 14:25:00,85.73,85.73,85.67,85.73,4123.0,78.6883,78.6883,78.6332,78.6883,4123.0
2019-09-27 14:30:00,85.72,85.75,85.67,85.69,7565.0,78.6791,78.7066,78.6332,78.6516,7565.0
2019-09-27 14:35:00,85.69,85.7,85.63,85.66,5943.0,78.6516,78.6608,78.5965,78.624,5943.0
2019-09-27 14:40:00,85.64,85.67,85.58,85.61,7172.0,78.6057,78.6332,78.5506,78.5781,7172.0
2019-09-27 14:45:00,85.62,85.62,85.43,85.49,14731.0,78.5873,78.5873,78.4129,78.468,14731.0
2019-09-27 14:50:00,85.48,85.51,85.44,85.5,3048.0,78.4588,78.4864,78.4221,78.4772,3048.0
2019-09-27 14:55:00,85.5,85.55,85.5,85.52,7636.0,78.4772,78.5231,78.4772,78.4955,7636.0
2019-09-27 15:00:00,85.52,85.61,85.5,85.61,9568.0,78.4955,78.5781,78.4772,78.5781,9568.0
2019-09-27 15:05:00,85.61,85.62,85.53,85.54,7913.0,78.5781,78.5873,78.5047,78.5139,7913.0
2019-09-27 15:10:00,85.53,85.54,85.48,85.5,10054.0,78.5047,78.5139,78.4588,78.4772,10054.0
2019-09-27 15:15:00,85.5,85.66,85.49,85.63,15890.0,78.4772,78.624,78.468,78.5965,15890.0
2019-09-27 15:20:00,85.64,85.72,85.63,85.71,7403.0,78.6057,78.6791,78.5965,78.6699,7403.0
2019-09-27 15:25:00,85.7,85.72,85.64,85.66,8439.0,78.6608,78.6791,78.6057,78.624,8439.0
2019-09-27 15:30:00,85.65,85.82,85.64,85.81,12971.0,78.6149,78.7709,78.6057,78.7617,12971.0
2019-09-27 15:35:00,85.82,85.93,85.82,85.93,14414.0,78.7709,78.8719,78.7709,78.8719,14414.0
2019-09-27 15:40:00,85.92,85.99,85.89,85.98,17672.0,78.8627,78.9269,78.8351,78.9178,17672.0
2019-09-27 15:45:00,85.97,85.99,85.92,85.97,18854.0,78.9086,78.9269,78.8627,78.9086,18854.0
2019-09-27 15:50:00,85.98,86.07,85.95,86.04,30954.0,78.9178,79.0004,78.8902,78.9728,30954.0
2019-09-27 15:55:00,86.04,86.25,85.99,86.23,72816.0,78.9728,79.1656,78.9269,79.1472,72816.0
2019-09-30 09:30:00,85.85,86.08,85.73,85.77,12046.0,79.1672,79.3793,79.0565,79.0934,12046.0
2019-09-30 09:35:00,85.78,86.11,85.78,86.06,4931.0,79.1026,79.4069,79.1026,79.3608,4931.0
2019-09-30 09:40:00,86.05,86.27,86.02,86.19,4201.0,79.3516,79.5545,79.3239,79.4807,4201.0
2019-09-30 09:45:00,86.21,86.23,86.05,86.23,2778.0,79.4991,79.5176,79.3516,79.5176,2778.0
2019-09-30 09:50:00,86.26,86.27,86.1,86.21,2000.0,79.5452,79.5545,79.3977,79.4991,2000.0
2019-09-30 09:55:00,86.17,86.17,86.02,86.02,3700.0,79.4622,79.4622,79.3239,79.3239,3700.0
2019-09-30 10:00:00,85.97,86.26,85.97,86.26,7117.0,79.2778,79.5452,79.2778,79.5452,7117.0
2019-09-30 10:05:00,86.26,86.3,86.2,86.21,3670.0,79.5452,79.5821,79.4899,79.4991,3670.0
2019-09-30 10:10:00,86.2,86.32,86.15,86.32,12116.0,79.4899,79.6006,79.4438,79.6006,12116.0
2019-09-30 10:15:00,86.29,86.37,86.24,86.24,4774.0,79.5729,79.6467,79.5268,79.5268,4774.0
2019-09-30 10:20:00,86.22,86.22,86.11,86.18,2917.0,79.5084,79.5084,79.4069,79.4715,2917.0
2019-09-30 10:25:00,86.19,86.22,86.15,86.22,4188.0,79.4807,79.5084,79.4438,79.5084,4188.0
2019-09-30 10:30:00,86.24,86.25,86.2,86.22,4908.0,79.5268,79.536,79.4899,79.5084,4908.0
2019-09-30 10:35:00,86.25,86.35,86.25,86.29,5670.0,79.536,79.6282,79.536,79.5729,5670.0
2019-09-30 10:40:00,86.29,86.47,86.28,86.45,5613.0,79.5729,79.7389,79.5637,79.7205,5613.0
2019-09-30 10:45:00,86.43,86.44,86.38,86.41,3130.0,79.702,79.7112,79.6559,79.6836,3130.0
2019-09-30 10:50:00,86.41,86.47,86.38,86.47,3470.0,79.6836,79.7389,79.6559,79.7389,3470.0
2019-09-30 10:55:00,86.45,86.46,86.3,86.3,3806.0,79.7205,79.7297,79.5821,79.5821,3806.0
2019-09-30 11:00:00,86.34,86.42,86.33,86.37,2249.0,79.619,79.6928,79.6098,79.6467,2249.0
2019-09-30 11:05:00,86.35,86.42,86.35,86.42,4629.0,79.6282,79.6928,79.6282,79.6928,4629.0
2019-09-30 11:10:00,86.45,86.46,86.42,86.42,300.0,79.7205,79.7297,79.6928,79.6928,300.0
2019-09-30 11:15:00,86.45,86.46,86.39,86.43,2860.0,79.7205,79.7297,79.6651,79.702,2860.0
2019-09-30 11:20:00,86.41,86.51,86.41,86.48,7900.0,79.6836,79.7758,79.6836,79.7481,7900.0
2019-09-30 11:25:00,86.46,86.55,86.43,86.55,7000.0,79.7297,79.8127,79.702,79.8127,7000.0
2019-09-30 11:30:00,86.55,86.67,86.55,86.64,3745.0,79.8127,79.9233,79.8127,79.8957,3745.0
2019-09-30 11:35:00,86.6,86.69,86.59,86.66,3855.0,79.8588,79.9418,79.8496,79.9141,3855.0
2019-09-30 11:40:00,86.67,86.8,86.67,86.79,2823.0,79.9233,80.0432,79.9233,80.034,2823.0
2019-09-30 11:45:00,86.79,86.8,86.76,86.76,1890.0,80.034,80.0432,80.0063,80.0063,1890.0
2019-09-30 11:50:00,86.8,86.8,86.72,86.73,3984.0,80.0432,80.0432,79.9694,79.9787,3984.0
2019-09-30 11:55:00,86.74,86.84,86.73,86.81,5932.0,79.9879,80.0801,79.9787,80.0524,5932.0
2019-09-30 12:00:00,86.81,86.85,86.78,86.81,7833.0,80.0524,80.0893,80.0248,80.0524,7833.0
2019-09-30 12:05:00,86.82,86.85,86.8,86.82,2429.0,80.0616,80.0893,80.0432,80.0616,2429.0
2019-09-30 12:10:00,86.82,86.94,86.82,86.94,3000.0,80.0616,80.1723,80.0616,80.1723,3000.0
2019-09-30 12:15:00,86.93,87.02,86.93,87.0,6208.0,80.1631,80.2461,80.1631,80.2276,6208.0
2019-09-30 12:20:00,87.0,87.04,86.99,87.0,4501.0,80.2276,80.2645,80.2184,80.2276,4501.0
2019-09-30 12:25:00,87.0,87.02,86.84,86.86,5999.0,80.2276,80.2461,80.0801,80.0985,5999.0
2019-09-30 12:30:00,86.85,86.85,86.74,86.75,4067.0,80.0893,80.0893,79.9879,79.9971,4067.0
2019-09-30 12:35:00,86.75,86.82,86.73,86.76,3113.0,79.9971,80.0616,79.9787,80.0063,3113.0
2019-09-30 12:40:00,86.76,86.79,86.76,86.78,1500.0,80.0063,80.034,80.0063,80.0248,1500.0
2019-09-30 12:45:00,86.77,86.79,86.73,86.74,1787.0,80.0155,80.034,79.9787,79.9879,1787.0
2019-09-30 12:50:00,86.74,86.74,86.69,86.69,2705.0,79.9879,79.9879,79.9418,79.9418,2705.0
2019-09-30 12:55:00,86.69,86.69,86.63,86.65,3520.0,79.9418,79.9418,79.8864,79.9049,3520.0
2019-09-30 13:00:00,86.63,86.64,86.52,86.53,2967.0,79.8864,79.8957,79.785,79.7942,2967.0
2019-09-30 13:05:00,86.53,86.57,86.53,86.54,4379.0,79.7942,79.8311,79.7942,79.8034,4379.0
2019-09-30 13:10:00,86.54,86.64,86.54,86.64,2886.0,79.8034,79.8957,79.8034,79.8957,2886.0
2019-09-30 13:15:00,86.63,86.63,86.57,86.58,2803.0,79.8864,79.8864,79.8311,79.8403,2803.0
2019-09-30 13:20:00,86.59,86.62,86.57,86.57,9200.0,79.8496,79.8772,79.8311,79.8311,9200.0
2019-09-30 13:25:00,86.58,86.64,86.57,86.59,6529.0,79.8403,79.8957,79.8311,79.8496,6529.0
2019-09-30 13:30:00,86.59,86.59,86.54,86.54,2272.0,79.8496,79.8496,79.8034,79.8034,2272.0
2019-09-30 13:35:00,86.54,86.56,86.5,86.55,3980.0,79.8034,79.8219,79.7666,79.8127,3980.0
2019-09-30 13:40:00,86.56,86.56,86.52,86.54,4477.0,79.8219,79.8219,79.785,79.8034,4477.0
2019-09-30 13:45:00,86.54,86.57,86.53,86.57,2364.0,79.8034,79.8311,79.7942,79.8311,2364.0
2019-09-30 13:50:00,86.56,86.56,86.47,86.47,2800.0,79.8219,79.8219,79.7389,79.7389,2800.0
2019-09-30 13:55:00,86.47,86.5,86.47,86.5,2238.0,79.7389,79.7666,79.7389,79.7666,2238.0
2019-09-30 14:00:00,86.49,86.6,86.45,86.59,13773.0,79.7573,79.8588,79.7205,79.8496,13773.0
2019-09-30 14:05:00,86.61,86.66,86.61,86.65,3900.0,79.868,79.9141,79.868,79.9049,3900.0
2019-09-30 14:10:00,86.64,86.73,86.61,86.72,3307.0,79.8957,79.9787,79.868,79.9694,3307.0
2019-09-30 14:15:00,86.73,86.75,86.72,86.75,2600.0,79.9787,79.9971,79.9694,79.9971,2600.0
2019-09-30 14:20:00,86.75,86.79,86.74,86.75,5143.0,79.9971,80.034,79.9879,79.9971,5143.0
2019-09-30 14:25:00,86.75,86.76,86.72,86.74,2900.0,79.9971,80.0063,79.9694,79.9879,2900.0
2019-09-30 14:30:00,86.73,86.74,86.69,86.72,3279.0,79.9787,79.9879,79.9418,79.9694,3279.0
2019-09-30 14:35:00,86.72,86.75,86.71,86.73,5266.0,79.9694,79.9971,79.9602,79.9787,5266.0
2019-09-30 14:40:00,86.73,86.74,86.68,86.72,7129.0,79.9787,79.9879,79.9325,79.9694,7129.0
2019-09-30 14:45:00,86.72,86.74,86.7,86.72,4454.0,79.9694,79.9879,79.951,79.9694,4454.0
2019-09-30 14:50:00,86.72,86.75,86.71,86.75,6413.0,79.9694,79.9971,79.9602,79.9971,6413.0
2019-09-30 14:55:00,86.76,86.77,86.74,86.74,3000.0,80.0063,80.0155,79.9879,79.9879,3000.0
2019-09-30 15:00:00,86.73,86.73,86.66,86.67,14456.0,79.9787,79.9787,79.9141,79.9233,14456.0
2019-09-30 15:05:00,86.67,86.69,86.64,86.64,7983.0,79.9233,79.9418,79.8957,79.8957,7983.0
2019-09-30 15:10:00,86.65,86.65,86.58,86.59,8689.0,79.9049,79.9049,79.8403,79.8496,8689.0
2019-09-30 15:15:00,86.58,86.58,86.53,86.56,7104.0,79.8403,79.8403,79.7942,79.8219,7104.0
2019-09-30 15:20:00,86.56,86.57,86.52,86.52,9245.0,79.8219,79.8311,79.785,79.785,9245.0
2019-09-30 15:25:00,86.52,86.55,86.51,86.55,12375.0,79.785,79.8127,79.7758,79.8127,12375.0
2019-09-30 15:30:00,86.55,86.58,86.53,86.57,32996.0,79.8127,79.8403,79.7942,79.8311,32996.0
2019-09-30 15:35:00,86.58,86.65,86.55,86.65,24538.0,79.8403,79.9049,79.8127,79.9049,24538.0
2019-09-30 15:40:00,86.65,86.65,86.58,86.63,41443.0,79.9049,79.9049,79.8403,79.8864,41443.0
2019-09-30 15:45:00,86.64,86.65,86.46,86.52,21900.0,79.8957,79.9049,79.7297,79.785,21900.0
2019-09-30 15:50:00,86.49,86.6,86.45,86.55,50467.0,79.7573,79.8588,79.7205,79.8127,50467.0
2019-09-30 15:55:00,86.55,86.66,86.51,86.54,98655.0,79.8127,79.9141,79.7758,79.8034,98655.0
2019-10-01 09:30:00,86.87,86.87,86.52,86.76,10774.0,80.1078,80.1078,79.785,80.0063,10774.0
2019-10-01 09:35:00,86.88,87.0,86.88,86.94,1144.0,80.117,80.2276,80.117,80.1723,1144.0
2019-10-01 09:40:00,87.0,87.1,86.94,87.09,8380.0,80.2276,80.3199,80.1723,80.3106,8380.0
2019-10-01 09:45:00,87.1,87.29,87.1,87.15,9662.0,80.3199,80.4951,80.3199,80.366,9662.0
2019-10-01 09:50:00,87.13,87.29,87.03,87.03,7989.0,80.3475,80.4951,80.2553,80.2553,7989.0
2019-10-01 09:55:00,87.06,87.08,86.95,87.03,4717.0,80.283,80.3014,80.1815,80.2553,4717.0
2019-10-01 10:00:00,87.02,87.02,86.73,86.92,7229.0,80.2461,80.2461,79.9787,80.1539,7229.0
2019-10-01 10:05:00,86.91,86.95,86.8,86.86,8679.0,80.1446,80.1815,80.0432,80.0985,8679.0
2019-10-01 10:10:00,86.85,86.92,86.81,86.91,5017.0,80.0893,80.1539,80.0524,80.1446,5017.0
2019-10-01 10:15:00,86.92,87.04,86.89,87.02,3400.0,80.1539,80.2645,80.1262,80.2461,3400.0
2019-10-01 10:20:00,87.02,87.03,86.86,87.01,7413.0,80.2461,80.2553,80.0985,80.2369,7413.0
2019-10-01 10:25:00,87.03,87.14,86.97,87.12,4611.0,80.2553,80.3567,80.2,80.3383,4611.0
2019-10-01 10:30:00,87.11,87.17,87.08,87.16,11099.0,80.3291,80.3844,80.3014,80.3752,11099.0
2019-10-01 10:35:00,87.16,87.29,87.13,87.28,9043.0,80.3752,80.4951,80.3475,80.4858,9043.0
2019-10-01 10:40:00,87.28,87.43,87.28,87.35,22340.0,80.4858,80.6242,80.4858,80.5504,22340.0
2019-10-01 10:45:00,87.36,87.45,87.35,87.4,9021.0,80.5596,80.6426,80.5504,80.5965,9021.0
2019-10-01 10:50:00,87.4,87.59,87.39,87.56,16153.0,80.5965,80.7717,80.5873,80.744,16153.0
2019-10-01 10:55:00,87.57,87.59,87.33,87.33,26821.0,80.7533,80.7717,80.5319,80.5319,26821.0
2019-10-01 11:00:00,87.32,87.32,87.02,87.04,13560.0,80.5227,80.5227,80.2461,80.2645,13560.0
2019-10-01 11:05:00,87.04,87.2,86.96,87.2,9239.0,80.2645,80.4121,80.1908,80.4121,9239.0
2019-10-01 11:10:00,87.22,87.22,87.08,87.09,3132.0,80.4305,80.4305,80.3014,80.3106,3132.0
2019-10-01 11:15:00,87.09,87.14,87.05,87.1,8411.0,80.3106,80.3567,80.2737,80.3199,8411.0
2019-10-01 11:20:00,87.09,87.18,87.08,87.18,5822.0,80.3106,80.3936,80.3014,80.3936,5822.0
2019-10-01 11:25:00,87.17,87.17,87.08,87.08,6994.0,80.3844,80.3844,80.3014,80.3014,6994.0
2019-10-01 11:30:00,87.1,87.1,86.93,87.09,17260.0,80.3199,80.3199,80.1631,80.3106,17260.0
2019-10-01 11:35:00,87.1,87.14,86.93,86.93,18521.0,80.3199,80.3567,80.1631,80.1631,18521.0
2019-10-01 11:40:00,86.9,86.96,86.81,86.86,4480.0,80.1354,80.1908,80.0524,80.0985,4480.0
2019-10-01 11:45:00,86.86,86.86,86.75,86.75,2985.0,80.0985,80.0985,79.9971,79.9971,2985.0
2019-10-01 11:50:00,86.75,86.78,86.7,86.7,4293.0,79.9971,80.0248,79.951,79.951,4293.0
2019-10-01 11:55:00,86.7,86.72,86.65,86.68,2638.0,79.951,79.9694,79.9049,79.9325,2638.0
2019-10-01 12:00:00,86.69,86.7,86.59,86.67,8987.0,79.9418,79.951,79.8496,79.9233,8987.0
2019-10-01 12:05:00,86.67,86.67,86.57,86.58,1817.0,79.9233,79.9233,79.8311,79.8403,1817.0
2019-10-01 12:10:00,86.55,86.55,86.33,86.35,15401.0,79.8127,79.8127,79.6098,79.6282,15401.0
2019-10-01 12:15:00,86.36,86.39,86.32,86.37,5562.0,79.6375,79.6651,79.6006,79.6467,5562.0
2019-10-01 12:20:00,86.33,86.37,86.29,86.29,5658.0,79.6098,79.6467,79.5729,79.5729,5658.0
2019-10-01 12:25:00,86.3,86.38,86.3,86.38,3931.0,79.5821,79.6559,79.5821,79.6559,3931.0
2019-10-01 12:30:00,86.39,86.43,86.35,86.35,4777.0,79.6651,79.702,79.6282,79.6282,4777.0
2019-10-01 12:35:00,86.37,86.46,86.37,86.41,4123.0,79.6467,79.7297,79.6467,79.6836,4123.0
2019-10-01 12:40:00,86.42,86.55,86.42,86.53,3654.0,79.6928,79.8127,79.6928,79.7942,3654.0
2019-10-01 12:45:00,86.52,86.53,86.43,86.44,3153.0,79.785,79.7942,79.702,79.7112,3153.0
2019-10-01 12:50:00,86.45,86.47,86.4,86.4,2963.0,79.7205,79.7389,79.6743,79.6743,2963.0
2019-10-01 12:55:00,86.41,86.42,86.35,86.35,3070.0,79.6836,79.6928,79.6282,79.6282,3070.0
2019-10-01 13:00:00,86.34,86.4,86.33,86.39,4139.0,79.619,79.6743,79.6098,79.6651,4139.0
2019-10-01 13:05:00,86.4,86.42,86.35,86.38,6559.0,79.6743,79.6928,79.6282,79.6559,6559.0
2019-10-01 13:10:00,86.35,86.4,86.29,86.38,4890.0,79.6282,79.6743,79.5729,79.6559,4890.0
2019-10-01 13:15:00,86.36,86.43,86.33,86.43,4200.0,79.6375,79.702,79.6098,79.702,4200.0
2019-10-01 13:20:00,86.45,86.46,86.41,86.43,3100.0,79.7205,79.7297,79.6836,79.702,3100.0
2019-10-01 13:25:00,86.43,86.52,86.43,86.51,5388.0,79.702,79.785,79.702,79.7758,5388.0
2019-10-01 13:30:00,86.49,86.49,86.4,86.41,3819.0,79.7573,79.7573,79.6743,79.6836,3819.0
2019-10-01 13:35:00,86.43,86.5,86.43,86.45,1995.0,79.702,79.7666,79.702,79.7205,1995.0
2019-10-01 13:40:00,86.46,86.5,86.43,86.43,4649.0,79.7297,79.7666,79.702,79.702,4649.0
2019-10-01 13:45:00,86.41,86.49,86.4,86.47,6716.0,79.6836,79.7573,79.6743,79.7389,6716.0
2019-10-01 13:50:00,86.47,86.49,86.43,86.46,5210.0,79.7389,79.7573,79.702,79.7297,5210.0
2019-10-01 13:55:00,86.48,86.48,86.44,86.48,4081.0,79.7481,79.7481,79.7112,79.7481,4081.0
2019-10-01 14:00:00,86.49,86.5,86.39,86.45,17269.0,79.7573,79.7666,79.6651,79.7205,17269.0
2019-10-01 14:05:00,86.45,86.45,86.3,86.33,9955.0,79.7205,79.7205,79.5821,79.6098,9955.0
2019-10-01 14:10:00,86.31,86.44,86.31,86.42,12172.0,79.5913,79.7112,79.5913,79.6928,12172.0
2019-10-01 14:15:00,86.43,86.48,86.43,86.46,4485.0,79.702,79.7481,79.702,79.7297,4485.0
2019-10-01 14:20:00,86.46,86.49,86.45,86.46,7821.0,79.7297,79.7573,79.7205,79.7297,7821.0
2019-10-01 14:25:00,86.48,86.49,86.42,86.47,6938.0,79.7481,79.7573,79.6928,79.7389,6938.0
2019-10-01 14:30:00,86.47,86.52,86.44,86.52,6043.0,79.7389,79.785,79.7112,79.785,6043.0
2019-10-01 14:35:00,86.5,86.5,86.43,86.47,8148.0,79.7666,79.7666,79.702,79.7389,8148.0
2019-10-01 14:40:00,86.48,86.5,86.47,86.48,3332.0,79.7481,79.7666,79.7389,79.7481,3332.0
2019-10-01 14:45:00,86.47,86.51,86.4,86.41,30799.0,79.7389,79.7758,79.6743,79.6836,30799.0
2019-10-01 14:50:00,86.42,86.44,86.41,86.41,4110.0,79.6928,79.7112,79.6836,79.6836,4110.0
2019-10-01 14:55:00,86.4,86.43,86.33,86.34,7428.0,79.6743,79.702,79.6098,79.619,7428.0
2019-10-01 15:00:00,86.35,86.37,86.3,86.31,3627.0,79.6282,79.6467,79.5821,79.5913,3627.0
2019-10-01 15:05:00,86.31,86.37,86.28,86.32,7231.0,79.5913,79.6467,79.5637,79.6006,7231.0
2019-10-01 15:10:00,86.31,86.31,86.17,86.18,7450.0,79.5913,79.5913,79.4622,79.4715,7450.0
2019-10-01 15:15:00,86.16,86.17,86.11,86.13,10299.0,79.453,79.4622,79.4069,79.4254,10299.0
2019-10-01 15:20:00,86.13,86.16,86.1,86.16,9011.0,79.4254,79.453,79.3977,79.453,9011.0
2019-10-01 15:25:00,86.16,86.29,86.16,86.27,7399.0,79.453,79.5729,79.453,79.5545,7399.0
2019-10-01 15:30:00,86.26,86.27,86.18,86.2,9128.0,79.5452,79.5545,79.4715,79.4899,9128.0
2019-10-01 15:35:00,86.2,86.21,86.13,86.15,9945.0,79.4899,79.4991,79.4254,79.4438,9945.0
2019-10-01 15:40:00,86.14,86.15,86.08,86.12,13830.0,79.4346,79.4438,79.3793,79.4161,13830.0
2019-10-01 15:45:00,86.11,86.13,85.99,86.0,21968.0,79.4069,79.4254,79.2963,79.3055,21968.0
2019-10-01 15:50:00,86.02,86.28,86.0,86.27,59168.0,79.3239,79.5637,79.3055,79.5545,59168.0
2019-10-01 15:55:00,86.26,86.3,86.14,86.15,68283.0,79.5452,79.5821,79.4346,79.4438,68283.0
2019-10-02 09:30:00,85.63,85.98,85.55,85.73,14669.0,78.9643,79.287,78.8905,79.0565,14669.0
2019-10-02 09:35:00,85.67,85.73,85.58,85.68,2741.0,79.0012,79.0565,78.9182,79.0104,2741.0
2019-10-02 09:40:00,85.73,85.83,85.41,85.41,5549.0,79.0565,79.1487,78.7614,78.7614,5549.0
2019-10-02 09:45:00,85.42,85.49,85.26,85.26,14365.0,78.7706,78.8352,78.6231,78.6231,14365.0
2019-10-02 09:50:00,85.22,85.22,85.09,85.21,2880.0,78.5862,78.5862,78.4663,78.577,2880.0
2019-10-02 09:55:00,85.17,85.33,85.09,85.33,4171.0,78.5401,78.6876,78.4663,78.6876,4171.0
2019-10-02 10:00:00,85.26,85.26,85.0,85.12,8019.0,78.6231,78.6231,78.3833,78.494,8019.0
2019-10-02 10:05:00,85.06,85.14,84.9,84.95,8241.0,78.4387,78.5124,78.2911,78.3372,8241.0
2019-10-02 10:10:00,84.95,85.02,84.86,84.89,13047.0,78.3372,78.4018,78.2542,78.2819,13047.0
2019-10-02 10:15:00,84.91,85.06,84.82,84.96,11344.0,78.3003,78.4387,78.2173,78.3464,11344.0
2019-10-02 10:20:00,84.96,84.99,84.8,84.88,4776.0,78.3464,78.3741,78.1989,78.2727,4776.0
2019-10-02 10:25:00,84.86,84.86,84.61,84.7,5422.0,78.2542,78.2542,78.0237,78.1067,5422.0
2019-10-02 10:30:00,84.69,84.73,84.62,84.72,7558.0,78.0975,78.1343,78.0329,78.1251,7558.0
2019-10-02 10:35:00,84.72,84.74,84.61,84.66,8536.0,78.1251,78.1436,78.0237,78.0698,8536.0
2019-10-02 10:40:00,84.65,84.7,84.59,84.7,4827.0,78.0606,78.1067,78.0052,78.1067,4827.0
2019-10-02 10:45:00,84.71,84.75,84.7,84.75,2014.0,78.1159,78.1528,78.1067,78.1528,2014.0
2019-10-02 10:50:00,84.76,84.81,84.74,84.78,6597.0,78.162,78.2081,78.1436,78.1804,6597.0
2019-10-02 10:55:00,84.81,84.92,84.8,84.87,7445.0,78.2081,78.3096,78.1989,78.2634,7445.0
2019-10-02 11:00:00,84.86,84.97,84.86,84.97,11777.0,78.2542,78.3557,78.2542,78.3557,11777.0
2019-10-02 11:05:00,84.98,85.08,84.95,85.04,9202.0,78.3649,78.4571,78.3372,78.4202,9202.0
2019-10-02 11:10:00,85.04,85.06,84.98,85.05,8699.0,78.4202,78.4387,78.3649,78.4294,8699.0
2019-10-02 11:15:00,85.07,85.15,85.06,85.15,6480.0,78.4479,78.5216,78.4387,78.5216,6480.0
2019-10-02 11:20:00,85.14,85.2,85.12,85.16,7433.0,78.5124,78.5678,78.494,78.5309,7433.0
2019-10-02 11:25:00,85.16,85.18,84.95,84.95,7523.0,78.5309,78.5493,78.3372,78.3372,7523.0
2019-10-02 11:30:00,84.95,84.96,84.83,84.94,9270.0,78.3372,78.3464,78.2266,78.328,9270.0
2019-10-02 11:35:00,84.92,84.93,84.87,84.93,2534.0,78.3096,78.3188,78.2634,78.3188,2534.0
2019-10-02 11:40:00,84.95,85.06,84.95,85.04,4067.0,78.3372,78.4387,78.3372,78.4202,4067.0
2019-10-02 11:45:00,85.06,85.08,85.0,85.03,2894.0,78.4387,78.4571,78.3833,78.411,2894.0
2019-10-02 11:50:00,85.05,85.12,85.0,85.08,6055.0,78.4294,78.494,78.3833,78.4571,6055.0
2019-10-02 11:55:00,85.11,85.2,85.11,85.2,3401.0,78.4848,78.5678,78.4848,78.5678,3401.0
2019-10-02 12:00:00,85.22,85.22,85.07,85.07,3019.0,78.5862,78.5862,78.4479,78.4479,3019.0
2019-10-02 12:05:00,85.06,85.07,85.01,85.03,4353.0,78.4387,78.4479,78.3925,78.411,4353.0
2019-10-02 12:10:00,85.01,85.01,84.88,84.91,6783.0,78.3925,78.3925,78.2727,78.3003,6783.0
2019-10-02 12:15:00,84.9,84.9,84.79,84.86,7560.0,78.2911,78.2911,78.1897,78.2542,7560.0
2019-10-02 12:20:00,84.86,84.89,84.83,84.83,5174.0,78.2542,78.2819,78.2266,78.2266,5174.0
2019-10-02 12:25:00,84.82,84.9,84.82,84.9,3970.0,78.2173,78.2911,78.2173,78.2911,3970.0
2019-10-02 12:30:00,84.92,84.95,84.89,84.89,1609.0,78.3096,78.3372,78.2819,78.2819,1609.0
2019-10-02 12:35:00,84.87,84.88,84.81,84.82,7188.0,78.2634,78.2727,78.2081,78.2173,7188.0
2019-10-02 12:40:00,84.83,84.83,84.74,84.75,5999.0,78.2266,78.2266,78.1436,78.1528,5999.0
2019-10-02 12:45:00,84.75,84.75,84.55,84.56,4980.0,78.1528,78.1528,77.9684,77.9776,4980.0
2019-10-02 12:50:00,84.55,84.56,84.49,84.5,5577.0,77.9684,77.9776,77.913,77.9222,5577.0
2019-10-02 12:55:00,84.48,84.61,84.48,84.59,5425.0,77.9038,78.0237,77.9038,78.0052,5425.0
2019-10-02 13:00:00,84.57,84.66,84.54,84.64,9310.0,77.9868,78.0698,77.9591,78.0513,9310.0
2019-10-02 13:05:00,84.65,84.8,84.65,84.79,2537.0,78.0606,78.1989,78.0606,78.1897,2537.0
2019-10-02 13:10:00,84.8,84.88,84.8,84.82,3797.0,78.1989,78.2727,78.1989,78.2173,3797.0
2019-10-02 13:15:00,84.8,84.83,84.79,84.83,2464.0,78.1989,78.2266,78.1897,78.2266,2464.0
2019-10-02 13:20:00,84.83,84.83,84.79,84.8,2864.0,78.2266,78.2266,78.1897,78.1989,2864.0
2019-10-02 13:25:00,84.8,84.87,84.8,84.85,4347.0,78.1989,78.2634,78.1989,78.245,4347.0
2019-10-02 13:30:00,84.85,84.85,84.77,84.77,3320.0,78.245,78.245,78.1712,78.1712,3320.0
2019-10-02 13:35:00,84.8,84.82,84.74,84.8,5729.0,78.1989,78.2173,78.1436,78.1989,5729.0
2019-10-02 13:40:00,84.79,84.83,84.78,84.81,6339.0,78.1897,78.2266,78.1804,78.2081,6339.0
2019-10-02 13:45:00,84.82,84.85,84.79,84.79,5216.0,78.2173,78.245,78.1897,78.1897,5216.0
2019-10-02 13:50:00,84.79,84.79,84.75,84.78,2780.0,78.1897,78.1897,78.1528,78.1804,2780.0
2019-10-02 13:55:00,84.83,84.93,84.78,84.93,3827.0,78.2266,78.3188,78.1804,78.3188,3827.0
2019-10-02 14:00:00,84.93,85.01,84.9,85.01,4536.0,78.3188,78.3925,78.2911,78.3925,4536.0
2019-10-02 14:05:00,84.98,85.04,84.95,85.02,4200.0,78.3649,78.4202,78.3372,78.4018,4200.0
2019-10-02 14:10:00,85.03,85.09,84.99,85.09,1950.0,78.411,78.4663,78.3741,78.4663,1950.0
2019-10-02 14:15:00,85.1,85.1,85.06,85.07,5447.0,78.4755,78.4755,78.4387,78.4479,5447.0
2019-10-02 14:20:00,85.08,85.24,85.07,85.24,7394.0,78.4571,78.6046,78.4479,78.6046,7394.0
2019-10-02 14:25:00,85.23,85.25,85.17,85.23,4456.0,78.5954,78.6139,78.5401,78.5954,4456.0
2019-10-02 14:30:00,85.24,85.31,85.2,85.31,4139.0,78.6046,78.6692,78.5678,78.6692,4139.0
2019-10-02 14:35:00,85.31,85.32,85.24,85.31,3903.0,78.6692,78.6784,78.6046,78.6692,3903.0
2019-10-02 14:40:00,85.33,85.35,85.3,85.31,8966.0,78.6876,78.7061,78.66,78.6692,8966.0
2019-10-02 14:45:00,85.31,85.39,85.28,85.39,5401.0,78.6692,78.743,78.6415,78.743,5401.0
2019-10-02 14:50:00,85.37,85.37,85.28,85.3,6082.0,78.7245,78.7245,78.6415,78.66,6082.0
2019-10-02 14:55:00,85.31,85.32,85.26,85.28,7334.0,78.6692,78.6784,78.6231,78.6415,7334.0
2019-10-02 15:00:00,85.29,85.3,85.14,85.14,6127.0,78.6507,78.66,78.5124,78.5124,6127.0
2019-10-02 15:05:00,85.15,85.24,85.13,85.22,6793.0,78.5216,78.6046,78.5032,78.5862,6793.0
2019-10-02 15:10:00,85.23,85.37,85.23,85.36,5755.0,78.5954,78.7245,78.5954,78.7153,5755.0
2019-10-02 15:15:00,85.35,85.35,85.24,85.31,5900.0,78.7061,78.7061,78.6046,78.6692,5900.0
2019-10-02 15:20:00,85.31,85.37,85.21,85.28,9413.0,78.6692,78.7245,78.577,78.6415,9413.0
2019-10-02 15:25:00,85.27,85.32,85.2,85.22,7257.0,78.6323,78.6784,78.5678,78.5862,7257.0
2019-10-02 15:30:00,85.2,85.23,85.15,85.23,9530.0,78.5678,78.5954,78.5216,78.5954,9530.0
2019-10-02 15:35:00,85.25,85.28,85.2,85.2,8538.0,78.6139,78.6415,78.5678,78.5678,8538.0
2019-10-02 15:40:00,85.22,85.28,85.21,85.28,8543.0,78.5862,78.6415,78.577,78.6415,8543.0
2019-10-02 15:45:00,85.29,85.32,85.22,85.22,14575.0,78.6507,78.6784,78.5862,78.5862,14575.0
2019-10-02 15:50:00,85.22,85.27,85.12,85.25,22437.0,78.5862,78.6323,78.494,78.6139,22437.0
2019-10-02 15:55:00,85.26,85.26,85.04,85.1,121001.0,78.6231,78.6231,78.4202,78.4755,121001.0
2019-10-03 09:30:00,84.92,85.4,84.92,85.4,10690.0,78.3096,78.7522,78.3096,78.7522,10690.0
2019-10-03 09:35:00,85.51,85.55,85.41,85.55,1516.0,78.8536,78.8905,78.7614,78.8905,1516.0
2019-10-03 09:40:00,85.42,85.56,85.42,85.43,1485.0,78.7706,78.8997,78.7706,78.7799,1485.0
2019-10-03 09:45:00,85.49,85.49,85.21,85.22,1286.0,78.8352,78.8352,78.577,78.5862,1286.0
2019-10-03 09:50:00,85.18,85.35,85.12,85.35,2300.0,78.5493,78.7061,78.494,78.7061,2300.0
2019-10-03 09:55:00,85.3,85.3,85.11,85.14,7233.0,78.66,78.66,78.4848,78.5124,7233.0
2019-10-03 10:00:00,85.13,85.13,84.6,84.68,11064.0,78.5032,78.5032,78.0145,78.0882,11064.0
2019-10-03 10:05:00,84.69,84.71,84.28,84.31,11651.0,78.0975,78.1159,77.7194,77.747,11651.0
2019-10-03 10:10:00,84.29,84.5,84.29,84.49,11524.0,77.7286,77.9222,77.7286,77.913,11524.0
2019-10-03 10:15:00,84.52,84.57,84.41,84.54,2479.0,77.9407,77.9868,77.8393,77.9591,2479.0
2019-10-03 10:20:00,84.52,84.68,84.52,84.62,6799.0,77.9407,78.0882,77.9407,78.0329,6799.0
2019-10-03 10:25:00,84.61,84.85,84.6,84.85,5450.0,78.0237,78.245,78.0145,78.245,5450.0
2019-10-03 10:30:00,84.83,84.89,84.75,84.85,4097.0,78.2266,78.2819,78.1528,78.245,4097.0
2019-10-03 10:35:00,84.83,84.94,84.83,84.9,3351.0,78.2266,78.328,78.2266,78.2911,3351.0
2019-10-03 10:40:00,84.89,84.9,84.82,84.84,5148.0,78.2819,78.2911,78.2173,78.2358,5148.0
2019-10-03 10:45:00,84.83,84.85,84.75,84.78,4244.0,78.2266,78.245,78.1528,78.1804,4244.0
2019-10-03 10:50:00,84.8,84.82,84.74,84.76,2876.0,78.1989,78.2173,78.1436,78.162,2876.0
2019-10-03 10:55:00,84.73,84.85,84.69,84.82,5868.0,78.1343,78.245,78.0975,78.2173,5868.0
2019-10-03 11:00:00,84.82,85.0,84.79,84.94,3899.0,78.2173,78.3833,78.1897,78.328,3899.0
2019-10-03 11:05:00,84.97,85.05,84.96,85.05,3280.0,78.3557,78.4294,78.3464,78.4294,3280.0
2019-10-03 11:10:00,85.04,85.06,84.94,85.01,8122.0,78.4202,78.4387,78.328,78.3925,8122.0
2019-10-03 11:15:00,84.99,85.11,84.98,85.1,4003.0,78.3741,78.4848,78.3649,78.4755,4003.0
2019-10-03 11:20:00,85.12,85.12,84.92,85.04,9133.0,78.494,78.494,78.3096,78.4202,9133.0
2019-10-03 11:25:00,85.03,85.05,84.99,85.03,1826.0,78.411,78.4294,78.3741,78.411,1826.0
2019-10-03 11:30:00,85.03,85.04,84.96,84.98,2825.0,78.411,78.4202,78.3464,78.3649,2825.0
2019-10-03 11:35:00,84.97,84.99,84.87,84.9,4380.0,78.3557,78.3741,78.2634,78.2911,4380.0
2019-10-03 11:40:00,84.89,84.91,84.85,84.89,3578.0,78.2819,78.3003,78.245,78.2819,3578.0
2019-10-03 11:45:00,84.89,84.91,84.85,84.9,3820.0,78.2819,78.3003,78.245,78.2911,3820.0
2019-10-03 11:50:00,84.9,84.96,84.89,84.96,3047.0,78.2911,78.3464,78.2819,78.3464,3047.0
2019-10-03 11:55:00,84.93,84.96,84.9,84.9,3170.0,78.3188,78.3464,78.2911,78.2911,3170.0
2019-10-03 12:00:00,84.92,84.95,84.89,84.89,2488.0,78.3096,78.3372,78.2819,78.2819,2488.0
2019-10-03 12:05:00,84.9,84.96,84.85,84.86,7164.0,78.2911,78.3464,78.245,78.2542,7164.0
2019-10-03 12:10:00,84.85,84.9,84.83,84.9,3648.0,78.245,78.2911,78.2266,78.2911,3648.0
2019-10-03 12:15:00,84.91,84.91,84.75,84.75,5485.0,78.3003,78.3003,78.1528,78.1528,5485.0
2019-10-03 12:20:00,84.73,84.77,84.71,84.75,3332.0,78.1343,78.1712,78.1159,78.1528,3332.0
2019-10-03 12:25:00,84.75,84.89,84.75,84.86,4572.0,78.1528,78.2819,78.1528,78.2542,4572.0
2019-10-03 12:30:00,84.85,84.9,84.85,84.86,3764.0,78.245,78.2911,78.245,78.2542,3764.0
2019-10-03 12:35:00,84.86,84.93,84.86,84.93,4643.0,78.2542,78.3188,78.2542,78.3188,4643.0
2019-10-03 12:40:00,84.93,84.94,84.91,84.93,2575.0,78.3188,78.328,78.3003,78.3188,2575.0
2019-10-03 12:45:00,84.92,84.99,84.92,84.98,2976.0,78.3096,78.3741,78.3096,78.3649,2976.0
2019-10-03 12:50:00,84.98,84.98,84.92,84.92,2205.0,78.3649,78.3649,78.3096,78.3096,2205.0
2019-10-03 12:55:00,84.93,85.02,84.93,85.01,5000.0,78.3188,78.4018,78.3188,78.3925,5000.0
2019-10-03 13:00:00,85.01,85.03,84.99,85.0,6641.0,78.3925,78.411,78.3741,78.3833,6641.0
2019-10-03 13:05:00,85.0,85.03,84.96,84.96,2345.0,78.3833,78.411,78.3464,78.3464,2345.0
2019-10-03 13:10:00,84.97,85.0,84.95,84.95,3179.0,78.3557,78.3833,78.3372,78.3372,3179.0
2019-10-03 13:15:00,84.95,84.95,84.88,84.91,4433.0,78.3372,78.3372,78.2727,78.3003,4433.0
2019-10-03 13:20:00,84.92,84.93,84.91,84.92,2251.0,78.3096,78.3188,78.3003,78.3096,2251.0
2019-10-03 13:25:00,84.93,84.93,84.85,84.85,3113.0,78.3188,78.3188,78.245,78.245,3113.0
2019-10-03 13:30:00,84.86,84.9,84.85,84.9,3900.0,78.2542,78.2911,78.245,78.2911,3900.0
2019-10-03 13:35:00,84.89,84.91,84.83,84.84,4766.0,78.2819,78.3003,78.2266,78.2358,4766.0
2019-10-03 13:40:00,84.85,84.96,84.85,84.96,3549.0,78.245,78.3464,78.245,78.3464,3549.0
2019-10-03 13:45:00,84.96,84.97,84.94,84.96,2952.0,78.3464,78.3557,78.328,78.3464,2952.0
2019-10-03 13:50:00,84.95,84.98,84.94,84.94,2565.0,78.3372,78.3649,78.328,78.328,2565.0
2019-10-03 13:55:00,84.92,85.0,84.92,85.0,3022.0,78.3096,78.3833,78.3096,78.3833,3022.0
2019-10-03 14:00:00,84.98,84.99,84.91,84.92,8597.0,78.3649,78.3741,78.3003,78.3096,8597.0
2019-10-03 14:05:00,84.91,84.93,84.85,84.85,5446.0,78.3003,78.3188,78.245,78.245,5446.0
2019-10-03 14:10:00,84.87,84.92,84.87,84.88,6585.0,78.2634,78.3096,78.2634,78.2727,6585.0
2019-10-03 14:15:00,84.88,84.92,84.87,84.87,3755.0,78.2727,78.3096,78.2634,78.2634,3755.0
2019-10-03 14:20:00,84.88,84.97,84.85,84.97,5169.0,78.2727,78.3557,78.245,78.3557,5169.0
2019-10-03 14:25:00,84.97,85.02,84.97,85.02,3359.0,78.3557,78.4018,78.3557,78.4018,3359.0
2019-10-03 14:30:00,85.03,85.08,84.99,85.03,9630.0,78.411,78.4571,78.3741,78.411,9630.0
2019-10-03 14:35:00,85.06,85.06,84.99,85.0,3192.0,78.4387,78.4387,78.3741,78.3833,3192.0
2019-10-03 14:40:00,85.0,85.0,84.95,84.95,4635.0,78.3833,78.3833,78.3372,78.3372,4635.0
2019-10-03 14:45:00,84.95,84.95,84.91,84.93,4668.0,78.3372,78.3372,78.3003,78.3188,4668.0
2019-10-03 14:50:00,84.92,84.92,84.85,84.9,6317.0,78.3096,78.3096,78.245,78.2911,6317.0
2019-10-03 14:55:00,84.91,84.98,84.89,84.96,3021.0,78.3003,78.3649,78.2819,78.3464,3021.0
2019-10-03 15:00:00,84.97,84.98,84.93,84.98,5391.0,78.3557,78.3649,78.3188,78.3649,5391.0
2019-10-03 15:05:00,84.97,84.97,84.92,84.96,10386.0,78.3557,78.3557,78.3096,78.3464,10386.0
2019-10-03 15:10:00,84.97,85.01,84.96,85.0,9093.0,78.3557,78.3925,78.3464,78.3833,9093.0
2019-10-03 15:15:00,85.0,85.06,84.99,85.01,11942.0,78.3833,78.4387,78.3741,78.3925,11942.0
2019-10-03 15:20:00,85.01,85.04,84.99,84.99,5841.0,78.3925,78.4202,78.3741,78.3741,5841.0
2019-10-03 15:25:00,84.99,85.0,84.95,84.99,7078.0,78.3741,78.3833,78.3372,78.3741,7078.0
2019-10-03 15:30:00,85.01,85.01,84.93,84.95,8297.0,78.3925,78.3925,78.3188,78.3372,8297.0
2019-10-03 15:35:00,84.95,85.0,84.94,84.94,14322.0,78.3372,78.3833,78.328,78.328,14322.0
2019-10-03 15:40:00,84.95,84.95,84.91,84.93,26829.0,78.3372,78.3372,78.3003,78.3188,26829.0
2019-10-03 15:45:00,84.94,84.94,84.86,84.87,14584.0,78.328,78.328,78.2542,78.2634,14584.0
2019-10-03 15:50:00,84.87,84.94,84.8,84.92,20972.0,78.2634,78.328,78.1989,78.3096,20972.0
2019-10-03 15:55:00,84.92,85.08,84.91,85.06,64800.0,78.3096,78.4571,78.3003,78.4387,64800.0
2019-10-04 09:30:00,85.37,85.61,85.35,85.61,10204.0,78.7245,78.9458,78.7061,78.9458,10204.0
2019-10-04 09:35:00,85.59,85.82,85.59,85.81,3894.0,78.9274,79.1395,78.9274,79.1303,3894.0
2019-10-04 09:40:00,85.81,85.95,85.78,85.95,24494.0,79.1303,79.2594,79.1026,79.2594,24494.0
2019-10-04 09:45:00,85.95,86.06,85.95,86.02,2600.0,79.2594,79.3608,79.2594,79.3239,2600.0
2019-10-04 09:50:00,85.97,85.97,85.87,85.93,2400.0,79.2778,79.2778,79.1856,79.2409,2400.0
2019-10-04 09:55:00,85.95,85.95,85.81,85.94,4625.0,79.2594,79.2594,79.1303,79.2502,4625.0
2019-10-04 10:00:00,85.92,86.1,85.92,86.08,4913.0,79.2317,79.3977,79.2317,79.3793,4913.0
2019-10-04 10:05:00,86.06,86.12,85.97,85.99,3630.0,79.3608,79.4161,79.2778,79.2963,3630.0
2019-10-04 10:10:00,86.02,86.02,85.94,85.97,2341.0,79.3239,79.3239,79.2502,79.2778,2341.0
2019-10-04 10:15:00,86.0,86.1,86.0,86.1,6854.0,79.3055,79.3977,79.3055,79.3977,6854.0
2019-10-04 10:20:00,86.13,86.22,86.1,86.22,12530.0,79.4254,79.5084,79.3977,79.5084,12530.0
2019-10-04 10:25:00,86.19,86.22,86.14,86.17,3600.0,79.4807,79.5084,79.4346,79.4622,3600.0
2019-10-04 10:30:00,86.14,86.18,86.06,86.18,5753.0,79.4346,79.4715,79.3608,79.4715,5753.0
2019-10-04 10:35:00,86.18,86.18,86.1,86.12,4425.0,79.4715,79.4715,79.3977,79.4161,4425.0
2019-10-04 10:40:00,86.19,86.25,86.15,86.25,8113.0,79.4807,79.536,79.4438,79.536,8113.0
2019-10-04 10:45:00,86.25,86.25,86.14,86.15,4812.0,79.536,79.536,79.4346,79.4438,4812.0
2019-10-04 10:50:00,86.19,86.24,86.17,86.24,4512.0,79.4807,79.5268,79.4622,79.5268,4512.0
2019-10-04 10:55:00,86.26,86.34,86.26,86.29,4117.0,79.5452,79.619,79.5452,79.5729,4117.0
2019-10-04 11:00:00,86.3,86.38,86.25,86.25,10337.0,79.5821,79.6559,79.536,79.536,10337.0
2019-10-04 11:05:00,86.28,86.36,86.28,86.36,1300.0,79.5637,79.6375,79.5637,79.6375,1300.0
2019-10-04 11:10:00,86.35,86.46,86.35,86.45,1844.0,79.6282,79.7297,79.6282,79.7205,1844.0
2019-10-04 11:15:00,86.47,86.53,86.47,86.52,4473.0,79.7389,79.7942,79.7389,79.785,4473.0
2019-10-04 11:20:00,86.54,86.59,86.5,86.52,5506.0,79.8034,79.8496,79.7666,79.785,5506.0
2019-10-04 11:25:00,86.55,86.6,86.54,86.6,2867.0,79.8127,79.8588,79.8034,79.8588,2867.0
2019-10-04 11:30:00,86.55,86.58,86.53,86.57,4016.0,79.8127,79.8403,79.7942,79.8311,4016.0
2019-10-04 11:35:00,86.56,86.67,86.56,86.63,4195.0,79.8219,79.9233,79.8219,79.8864,4195.0
2019-10-04 11:40:00,86.61,86.64,86.57,86.57,2137.0,79.868,79.8957,79.8311,79.8311,2137.0
2019-10-04 11:45:00,86.57,86.57,86.49,86.51,1180.0,79.8311,79.8311,79.7573,79.7758,1180.0
2019-10-04 11:50:00,86.54,86.58,86.51,86.51,2187.0,79.8034,79.8403,79.7758,79.7758,2187.0
2019-10-04 11:55:00,86.52,86.53,86.49,86.49,908.0,79.785,79.7942,79.7573,79.7573,908.0
2019-10-04 12:00:00,86.48,86.51,86.48,86.5,2227.0,79.7481,79.7758,79.7481,79.7666,2227.0
2019-10-04 12:05:00,86.49,86.5,86.46,86.47,3900.0,79.7573,79.7666,79.7297,79.7389,3900.0
2019-10-04 12:10:00,86.45,86.46,86.43,86.44,12389.0,79.7205,79.7297,79.702,79.7112,12389.0
2019-10-04 12:15:00,86.42,86.44,86.37,86.4,4943.0,79.6928,79.7112,79.6467,79.6743,4943.0
2019-10-04 12:20:00,86.39,86.41,86.33,86.41,13602.0,79.6651,79.6836,79.6098,79.6836,13602.0
2019-10-04 12:25:00,86.38,86.38,86.32,86.33,5500.0,79.6559,79.6559,79.6006,79.6098,5500.0
2019-10-04 12:30:00,86.31,86.34,86.29,86.31,7111.0,79.5913,79.619,79.5729,79.5913,7111.0
2019-10-04 12:35:00,86.33,86.34,86.31,86.33,6282.0,79.6098,79.619,79.5913,79.6098,6282.0
2019-10-04 12:40:00,86.32,86.42,86.32,86.38,2400.0,79.6006,79.6928,79.6006,79.6559,2400.0
2019-10-04 12:45:00,86.39,86.4,86.34,86.38,3309.0,79.6651,79.6743,79.619,79.6559,3309.0
2019-10-04 12:50:00,86.39,86.4,86.38,86.4,1861.0,79.6651,79.6743,79.6559,79.6743,1861.0
2019-10-04 12:55:00,86.4,86.46,86.38,86.45,6314.0,79.6743,79.7297,79.6559,79.7205,6314.0
2019-10-04 13:00:00,86.46,86.57,86.46,86.56,4928.0,79.7297,79.8311,79.7297,79.8219,4928.0
2019-10-04 13:05:00,86.55,86.55,86.4,86.4,2605.0,79.8127,79.8127,79.6743,79.6743,2605.0
2019-10-04 13:10:00,86.41,86.43,86.38,86.43,1351.0,79.6836,79.702,79.6559,79.702,1351.0
2019-10-04 13:15:00,86.42,86.43,86.3,86.36,8867.0,79.6928,79.702,79.5821,79.6375,8867.0
2019-10-04 13:20:00,86.39,86.4,86.33,86.33,1983.0,79.6651,79.6743,79.6098,79.6098,1983.0
2019-10-04 13:25:00,86.35,86.35,86.35,86.35,561.0,79.6282,79.6282,79.6282,79.6282,561.0
2019-10-04 13:30:00,86.36,86.45,86.36,86.42,1861.0,79.6375,79.7205,79.6375,79.6928,1861.0
2019-10-04 13:35:00,86.43,86.45,86.4,86.4,4698.0,79.702,79.7205,79.6743,79.6743,4698.0
2019-10-04 13:40:00,86.39,86.44,86.34,86.4,4984.0,79.6651,79.7112,79.619,79.6743,4984.0
2019-10-04 13:45:00,86.41,86.42,86.38,86.41,1633.0,79.6836,79.6928,79.6559,79.6836,1633.0
2019-10-04 13:50:00,86.41,86.41,86.36,86.41,2842.0,79.6836,79.6836,79.6375,79.6836,2842.0
2019-10-04 13:55:00,86.41,86.42,86.35,86.36,1800.0,79.6836,79.6928,79.6282,79.6375,1800.0
2019-10-04 14:00:00,86.36,86.37,86.31,86.36,2929.0,79.6375,79.6467,79.5913,79.6375,2929.0
2019-10-04 14:05:00,86.35,86.47,86.35,86.45,2681.0,79.6282,79.7389,79.6282,79.7205,2681.0
2019-10-04 14:10:00,86.46,86.49,86.44,86.49,3406.0,79.7297,79.7573,79.7112,79.7573,3406.0
2019-10-04 14:15:00,86.46,86.49,86.45,86.46,2416.0,79.7297,79.7573,79.7205,79.7297,2416.0
2019-10-04 14:20:00,86.49,86.54,86.47,86.52,3311.0,79.7573,79.8034,79.7389,79.785,3311.0
2019-10-04 14:25:00,86.51,86.58,86.51,86.57,2708.0,79.7758,79.8403,79.7758,79.8311,2708.0
2019-10-04 14:30:00,86.56,86.6,86.56,86.59,2504.0,79.8219,79.8588,79.8219,79.8496,2504.0
2019-10-04 14:35:00,86.6,86.63,86.59,86.59,6000.0,79.8588,79.8864,79.8496,79.8496,6000.0
2019-10-04 14:40:00,86.58,86.6,86.54,86.54,2861.0,79.8403,79.8588,79.8034,79.8034,2861.0
2019-10-04 14:45:00,86.54,86.58,86.54,86.56,2100.0,79.8034,79.8403,79.8034,79.8219,2100.0
2019-10-04 14:50:00,86.55,86.61,86.54,86.59,4905.0,79.8127,79.868,79.8034,79.8496,4905.0
2019-10-04 14:55:00,86.59,86.62,86.58,86.59,5411.0,79.8496,79.8772,79.8403,79.8496,5411.0
2019-10-04 15:00:00,86.6,86.66,86.6,86.64,5342.0,79.8588,79.9141,79.8588,79.8957,5342.0
2019-10-04 15:05:00,86.64,86.67,86.61,86.66,3339.0,79.8957,79.9233,79.868,79.9141,3339.0
2019-10-04 15:10:00,86.66,86.67,86.59,86.59,5061.0,79.9141,79.9233,79.8496,79.8496,5061.0
2019-10-04 15:15:00,86.57,86.61,86.55,86.61,3902.0,79.8311,79.868,79.8127,79.868,3902.0
2019-10-04 15:20:00,86.62,86.62,86.57,86.59,6864.0,79.8772,79.8772,79.8311,79.8496,6864.0
2019-10-04 15:25:00,86.59,86.69,86.58,86.65,6368.0,79.8496,79.9418,79.8403,79.9049,6368.0
2019-10-04 15:30:00,86.66,86.74,86.66,86.73,5798.0,79.9141,79.9879,79.9141,79.9787,5798.0
2019-10-04 15:35:00,86.73,86.75,86.71,86.73,4234.0,79.9787,79.9971,79.9602,79.9787,4234.0
2019-10-04 15:40:00,86.75,86.8,86.69,86.71,13121.0,79.9971,80.0432,79.9418,79.9602,13121.0
2019-10-04 15:45:00,86.71,86.83,86.71,86.82,10148.0,79.9602,80.0709,79.9602,80.0616,10148.0
2019-10-04 15:50:00,86.83,86.84,86.66,86.7,27531.0,80.0709,80.0801,79.9141,79.951,27531.0
2019-10-04 15:55:00,86.7,86.76,86.68,86.74,50664.0,79.951,80.0063,79.9325,79.9879,50664.0
2019-10-07 09:30:00,86.6,86.6,86.36,86.37,10498.0,79.8588,79.8588,79.6375,79.6467,10498.0
2019-10-07 09:35:00,86.47,86.58,86.42,86.42,3102.0,79.7389,79.8403,79.6928,79.6928,3102.0
2019-10-07 09:40:00,86.47,86.64,86.47,86.6,2712.0,79.7389,79.8957,79.7389,79.8588,2712.0
2019-10-07 09:45:00,86.65,86.65,86.46,86.48,3524.0,79.9049,79.9049,79.7297,79.7481,3524.0
2019-10-07 09:50:00,86.49,86.61,86.47,86.47,4895.0,79.7573,79.868,79.7389,79.7389,4895.0
2019-10-07 09:55:00,86.49,86.53,86.44,86.48,5960.0,79.7573,79.7942,79.7112,79.7481,5960.0
2019-10-07 10:00:00,86.49,86.65,86.49,86.65,4206.0,79.7573,79.9049,79.7573,79.9049,4206.0
2019-10-07 10:05:00,86.68,86.68,86.61,86.66,4864.0,79.9325,79.9325,79.868,79.9141,4864.0
2019-10-07 10:10:00,86.65,86.8,86.65,86.74,7008.0,79.9049,80.0432,79.9049,79.9879,7008.0
2019-10-07 10:15:00,86.75,86.75,86.55,86.61,3196.0,79.9971,79.9971,79.8127,79.868,3196.0
2019-10-07 10:20:00,86.64,86.68,86.62,86.62,4094.0,79.8957,79.9325,79.8772,79.8772,4094.0
2019-10-07 10:25:00,86.62,86.67,86.6,86.61,2216.0,79.8772,79.9233,79.8588,79.868,2216.0
2019-10-07 10:30:00,86.61,86.62,86.54,86.59,3707.0,79.868,79.8772,79.8034,79.8496,3707.0
2019-10-07 10:35:00,86.59,86.63,86.54,86.54,3171.0,79.8496,79.8864,79.8034,79.8034,3171.0
2019-10-07 10:40:00,86.55,86.65,86.55,86.62,16141.0,79.8127,79.9049,79.8127,79.8772,16141.0
2019-10-07 10:45:00,86.59,86.59,86.49,86.54,3209.0,79.8496,79.8496,79.7573,79.8034,3209.0
2019-10-07 10:50:00,86.55,86.58,86.49,86.57,3406.0,79.8127,79.8403,79.7573,79.8311,3406.0
2019-10-07 10:55:00,86.58,86.61,86.51,86.54,3710.0,79.8403,79.868,79.7758,79.8034,3710.0
2019-10-07 11:00:00,86.53,86.53,86.36,86.36,9190.0,79.7942,79.7942,79.6375,79.6375,9190.0
2019-10-07 11:05:00,86.37,86.38,86.28,86.31,3020.0,79.6467,79.6559,79.5637,79.5913,3020.0
2019-10-07 11:10:00,86.31,86.42,86.3,86.4,3142.0,79.5913,79.6928,79.5821,79.6743,3142.0
2019-10-07 11:15:00,86.39,86.45,86.34,86.45,6052.0,79.6651,79.7205,79.619,79.7205,6052.0
2019-10-07 11:20:00,86.48,86.51,86.43,86.44,3551.0,79.7481,79.7758,79.702,79.7112,3551.0
2019-10-07 11:25:00,86.46,86.55,86.46,86.5,2607.0,79.7297,79.8127,79.7297,79.7666,2607.0
2019-10-07 11:30:00,86.52,86.59,86.51,86.55,2618.0,79.785,79.8496,79.7758,79.8127,2618.0
2019-10-07 11:35:00,86.54,86.54,86.52,86.53,1595.0,79.8034,79.8034,79.785,79.7942,1595.0
2019-10-07 11:40:00,86.51,86.57,86.48,86.55,1924.0,79.7758,79.8311,79.7481,79.8127,1924.0
2019-10-07 11:45:00,86.54,86.59,86.53,86.53,4284.0,79.8034,79.8496,79.7942,79.7942,4284.0
2019-10-07 11:50:00,86.54,86.67,86.53,86.67,4419.0,79.8034,79.9233,79.7942,79.9233,4419.0
2019-10-07 11:55:00,86.68,86.71,86.67,86.7,1600.0,79.9325,79.9602,79.9233,79.951,1600.0
2019-10-07 12:00:00,86.69,86.7,86.66,86.68,2400.0,79.9418,79.951,79.9141,79.9325,2400.0
2019-10-07 12:05:00,86.7,86.76,86.69,86.76,3851.0,79.951,80.0063,79.9418,80.0063,3851.0
2019-10-07 12:10:00,86.75,86.77,86.74,86.76,3210.0,79.9971,80.0155,79.9879,80.0063,3210.0
2019-10-07 12:15:00,86.75,86.76,86.66,86.67,4881.0,79.9971,80.0063,79.9141,79.9233,4881.0
2019-10-07 12:20:00,86.68,86.7,86.65,86.65,3073.0,79.9325,79.951,79.9049,79.9049,3073.0
2019-10-07 12:25:00,86.67,86.71,86.57,86.57,4753.0,79.9233,79.9602,79.8311,79.8311,4753.0
2019-10-07 12:30:00,86.59,86.59,86.48,86.51,2917.0,79.8496,79.8496,79.7481,79.7758,2917.0
2019-10-07 12:35:00,86.52,86.6,86.51,86.59,2200.0,79.785,79.8588,79.7758,79.8496,2200.0
2019-10-07 12:40:00,86.59,86.61,86.57,86.57,2304.0,79.8496,79.868,79.8311,79.8311,2304.0
2019-10-07 12:45:00,86.57,86.62,86.57,86.62,3006.0,79.8311,79.8772,79.8311,79.8772,3006.0
2019-10-07 12:50:00,86.64,86.66,86.63,86.63,1826.0,79.8957,79.9141,79.8864,79.8864,1826.0
2019-10-07 12:55:00,86.64,86.64,86.57,86.59,2302.0,79.8957,79.8957,79.8311,79.8496,2302.0
2019-10-07 13:00:00,86.6,86.66,86.6,86.65,1444.0,79.8588,79.9141,79.8588,79.9049,1444.0
2019-10-07 13:05:00,86.64,86.64,86.51,86.51,4766.0,79.8957,79.8957,79.7758,79.7758,4766.0
2019-10-07 13:10:00,86.47,86.52,86.47,86.51,3741.0,79.7389,79.785,79.7389,79.7758,3741.0
2019-10-07 13:15:00,86.5,86.53,86.48,86.5,2824.0,79.7666,79.7942,79.7481,79.7666,2824.0
2019-10-07 13:20:00,86.5,86.51,86.49,86.51,2442.0,79.7666,79.7758,79.7573,79.7758,2442.0
2019-10-07 13:25:00,86.53,86.53,86.51,86.53,2310.0,79.7942,79.7942,79.7758,79.7942,2310.0
2019-10-07 13:30:00,86.55,86.77,86.53,86.68,7185.0,79.8127,80.0155,79.7942,79.9325,7185.0
2019-10-07 13:35:00,86.64,86.7,86.64,86.66,2574.0,79.8957,79.951,79.8957,79.9141,2574.0
2019-10-07 13:40:00,86.72,86.77,86.72,86.74,2282.0,79.9694,80.0155,79.9694,79.9879,2282.0
2019-10-07 13:45:00,86.71,86.78,86.71,86.75,3637.0,79.9602,80.0248,79.9602,79.9971,3637.0
2019-10-07 13:50:00,86.76,86.8,86.73,86.74,4267.0,80.0063,80.0432,79.9787,79.9879,4267.0
2019-10-07 13:55:00,86.74,86.77,86.74,86.77,4856.0,79.9879,80.0155,79.9879,80.0155,4856.0
2019-10-07 14:00:00,86.8,86.83,86.72,86.72,3117.0,80.0432,80.0709,79.9694,79.9694,3117.0
2019-10-07 14:05:00,86.71,86.72,86.62,86.67,4001.0,79.9602,79.9694,79.8772,79.9233,4001.0
2019-10-07 14:10:00,86.64,86.64,86.58,86.59,3204.0,79.8957,79.8957,79.8403,79.8496,3204.0
2019-10-07 14:15:00,86.59,86.59,86.52,86.55,3201.0,79.8496,79.8496,79.785,79.8127,3201.0
2019-10-07 14:20:00,86.55,86.56,86.51,86.51,3179.0,79.8127,79.8219,79.7758,79.7758,3179.0
2019-10-07 14:25:00,86.55,86.57,86.55,86.55,2330.0,79.8127,79.8311,79.8127,79.8127,2330.0
2019-10-07 14:30:00,86.56,86.58,86.48,86.48,3352.0,79.8219,79.8403,79.7481,79.7481,3352.0
2019-10-07 14:35:00,86.49,86.5,86.42,86.5,3903.0,79.7573,79.7666,79.6928,79.7666,3903.0
2019-10-07 14:40:00,86.49,86.51,86.45,86.5,2567.0,79.7573,79.7758,79.7205,79.7666,2567.0
2019-10-07 14:45:00,86.49,86.5,86.46,86.5,3653.0,79.7573,79.7666,79.7297,79.7666,3653.0
2019-10-07 14:50:00,86.49,86.51,86.37,86.43,5465.0,79.7573,79.7758,79.6467,79.702,5465.0
2019-10-07 14:55:00,86.43,86.49,86.43,86.46,4799.0,79.702,79.7573,79.702,79.7297,4799.0
2019-10-07 15:00:00,86.48,86.53,86.42,86.5,3611.0,79.7481,79.7942,79.6928,79.7666,3611.0
2019-10-07 15:05:00,86.53,86.6,86.52,86.59,7875.0,79.7942,79.8588,79.785,79.8496,7875.0
2019-10-07 15:10:00,86.58,86.67,86.53,86.63,4582.0,79.8403,79.9233,79.7942,79.8864,4582.0
2019-10-07 15:15:00,86.64,86.67,86.63,86.66,4972.0,79.8957,79.9233,79.8864,79.9141,4972.0
2019-10-07 15:20:00,86.65,86.66,86.56,86.56,5389.0,79.9049,79.9141,79.8219,79.8219,5389.0
2019-10-07 15:25:00,86.57,86.67,86.57,86.66,5242.0,79.8311,79.9233,79.8311,79.9141,5242.0
2019-10-07 15:30:00,86.64,86.64,86.51,86.51,10019.0,79.8957,79.8957,79.7758,79.7758,10019.0
2019-10-07 15:35:00,86.53,86.56,86.52,86.56,5160.0,79.7942,79.8219,79.785,79.8219,5160.0
2019-10-07 15:40:00,86.57,86.58,86.53,86.56,7832.0,79.8311,79.8403,79.7942,79.8219,7832.0
2019-10-07 15:45:00,86.58,86.61,86.56,86.56,9832.0,79.8403,79.868,79.8219,79.8219,9832.0
2019-10-07 15:50:00,86.56,86.56,86.44,86.52,18776.0,79.8219,79.8219,79.7112,79.785,18776.0
2019-10-07 15:55:00,86.53,86.74,86.53,86.54,73480.0,79.7942,79.9879,79.7942,79.8034,73480.0
2019-10-08 09:30:00,86.29,86.29,86.06,86.19,8428.0,79.5729,79.5729,79.3608,79.4807,8428.0
2019-10-08 09:35:00,86.04,86.14,85.78,85.78,4796.0,79.3424,79.4346,79.1026,79.1026,4796.0
2019-10-08 09:40:00,85.76,85.77,85.56,85.56,4879.0,79.0842,79.0934,78.8997,78.8997,4879.0
2019-10-08 09:45:00,85.55,85.68,85.48,85.68,5418.0,78.8905,79.0104,78.826,79.0104,5418.0
2019-10-08 09:50:00,85.68,85.84,85.64,85.76,3138.0,79.0104,79.1579,78.9735,79.0842,3138.0
2019-10-08 09:55:00,85.74,85.74,85.66,85.69,2416.0,79.0657,79.0657,78.9919,79.0196,2416.0
2019-10-08 10:00:00,85.65,85.65,85.52,85.57,7900.0,78.9827,78.9827,78.8628,78.909,7900.0
2019-10-08 10:05:00,85.59,85.59,85.38,85.4,4387.0,78.9274,78.9274,78.7337,78.7522,4387.0
2019-10-08 10:10:00,85.36,85.49,85.33,85.49,3270.0,78.7153,78.8352,78.6876,78.8352,3270.0
2019-10-08 10:15:00,85.51,85.51,85.37,85.42,3250.0,78.8536,78.8536,78.7245,78.7706,3250.0
2019-10-08 10:20:00,85.45,85.45,85.39,85.44,2913.0,78.7983,78.7983,78.743,78.7891,2913.0
2019-10-08 10:25:00,85.44,85.53,85.42,85.44,22668.0,78.7891,78.8721,78.7706,78.7891,22668.0
2019-10-08 10:30:00,85.43,85.54,85.41,85.48,12029.0,78.7799,78.8813,78.7614,78.826,12029.0
2019-10-08 10:35:00,85.47,85.66,85.45,85.64,7015.0,78.8167,78.9919,78.7983,78.9735,7015.0
2019-10-08 10:40:00,85.67,85.68,85.6,85.67,3049.0,79.0012,79.0104,78.9366,79.0012,3049.0
2019-10-08 10:45:00,85.63,85.64,85.54,85.63,2264.0,78.9643,78.9735,78.8813,78.9643,2264.0
2019-10-08 10:50:00,85.65,85.67,85.53,85.55,4216.0,78.9827,79.0012,78.8721,78.8905,4216.0
2019-10-08 10:55:00,85.66,85.76,85.65,85.76,3137.0,78.9919,79.0842,78.9827,79.0842,3137.0
2019-10-08 11:00:00,85.76,85.82,85.67,85.7,3836.0,79.0842,79.1395,79.0012,79.0288,3836.0
2019-10-08 11:05:00,85.67,85.68,85.56,85.61,2091.0,79.0012,79.0104,78.8997,78.9458,2091.0
2019-10-08 11:10:00,85.64,85.66,85.59,85.61,2344.0,78.9735,78.9919,78.9274,78.9458,2344.0
2019-10-08 11:15:00,85.6,85.72,85.59,85.7,3147.0,78.9366,79.0473,78.9274,79.0288,3147.0
2019-10-08 11:20:00,85.69,85.69,85.53,85.59,5354.0,79.0196,79.0196,78.8721,78.9274,5354.0
2019-10-08 11:25:00,85.59,85.6,85.53,85.53,2149.0,78.9274,78.9366,78.8721,78.8721,2149.0
2019-10-08 11:30:00,85.53,85.56,85.45,85.5,5751.0,78.8721,78.8997,78.7983,78.8444,5751.0
2019-10-08 11:35:00,85.58,85.65,85.53,85.61,3446.0,78.9182,78.9827,78.8721,78.9458,3446.0
2019-10-08 11:40:00,85.64,85.64,85.61,85.61,2100.0,78.9735,78.9735,78.9458,78.9458,2100.0
2019-10-08 11:45:00,85.63,85.68,85.63,85.68,2942.0,78.9643,79.0104,78.9643,79.0104,2942.0
2019-10-08 11:50:00,85.67,85.75,85.65,85.65,2240.0,79.0012,79.0749,78.9827,78.9827,2240.0
2019-10-08 11:55:00,85.61,85.62,85.55,85.55,1900.0,78.9458,78.9551,78.8905,78.8905,1900.0
2019-10-08 12:00:00,85.58,85.63,85.57,85.62,2002.0,78.9182,78.9643,78.909,78.9551,2002.0
2019-10-08 12:05:00,85.6,85.69,85.59,85.68,2922.0,78.9366,79.0196,78.9274,79.0104,2922.0
2019-10-08 12:10:00,85.67,85.73,85.66,85.73,2426.0,79.0012,79.0565,78.9919,79.0565,2426.0
2019-10-08 12:15:00,85.73,85.78,85.73,85.78,2432.0,79.0565,79.1026,79.0565,79.1026,2432.0
2019-10-08 12:20:00,85.83,85.88,85.83,85.83,2800.0,79.1487,79.1948,79.1487,79.1487,2800.0
2019-10-08 12:25:00,85.87,85.89,85.84,85.84,3960.0,79.1856,79.204,79.1579,79.1579,3960.0
2019-10-08 12:30:00,85.85,85.92,85.85,85.92,3600.0,79.1672,79.2317,79.1672,79.2317,3600.0
2019-10-08 12:35:00,85.91,85.94,85.9,85.9,2935.0,79.2225,79.2502,79.2133,79.2133,2935.0
2019-10-08 12:40:00,85.9,86.04,85.9,86.04,3793.0,79.2133,79.3424,79.2133,79.3424,3793.0
2019-10-08 12:45:00,86.05,86.19,86.01,86.02,6936.0,79.3516,79.4807,79.3147,79.3239,6936.0
2019-10-08 12:50:00,86.03,86.04,85.98,86.04,4517.0,79.3331,79.3424,79.287,79.3424,4517.0
2019-10-08 12:55:00,86.02,86.02,85.98,85.99,3392.0,79.3239,79.3239,79.287,79.2963,3392.0
2019-10-08 13:00:00,85.98,85.99,85.93,85.93,4017.0,79.287,79.2963,79.2409,79.2409,4017.0
2019-10-08 13:05:00,85.94,85.95,85.91,85.92,3364.0,79.2502,79.2594,79.2225,79.2317,3364.0
2019-10-08 13:10:00,85.92,85.96,85.88,85.92,3110.0,79.2317,79.2686,79.1948,79.2317,3110.0
2019-10-08 13:15:00,85.94,86.06,85.93,86.06,3458.0,79.2502,79.3608,79.2409,79.3608,3458.0
2019-10-08 13:20:00,86.1,86.11,86.07,86.11,3236.0,79.3977,79.4069,79.37,79.4069,3236.0
2019-10-08 13:25:00,86.12,86.16,86.1,86.12,3750.0,79.4161,79.453,79.3977,79.4161,3750.0
2019-10-08 13:30:00,86.1,86.16,86.09,86.11,6325.0,79.3977,79.453,79.3885,79.4069,6325.0
2019-10-08 13:35:00,86.12,86.12,86.03,86.08,4850.0,79.4161,79.4161,79.3331,79.3793,4850.0
2019-10-08 13:40:00,86.08,86.08,86.02,86.06,2626.0,79.3793,79.3793,79.3239,79.3608,2626.0
2019-10-08 13:45:00,86.07,86.1,86.07,86.1,7039.0,79.37,79.3977,79.37,79.3977,7039.0
2019-10-08 13:50:00,86.09,86.1,86.0,86.01,2723.0,79.3885,79.3977,79.3055,79.3147,2723.0
2019-10-08 13:55:00,86.02,86.04,86.0,86.01,3717.0,79.3239,79.3424,79.3055,79.3147,3717.0
2019-10-08 14:00:00,86.03,86.03,85.95,85.97,5398.0,79.3331,79.3331,79.2594,79.2778,5398.0
2019-10-08 14:05:00,85.98,86.11,85.98,86.1,4233.0,79.287,79.4069,79.287,79.3977,4233.0
2019-10-08 14:10:00,86.09,86.11,86.06,86.11,3498.0,79.3885,79.4069,79.3608,79.4069,3498.0
2019-10-08 14:15:00,86.13,86.16,86.1,86.16,4751.0,79.4254,79.453,79.3977,79.453,4751.0
2019-10-08 14:20:00,86.17,86.18,86.08,86.14,4484.0,79.4622,79.4715,79.3793,79.4346,4484.0
2019-10-08 14:25:00,86.13,86.15,86.11,86.12,2400.0,79.4254,79.4438,79.4069,79.4161,2400.0
2019-10-08 14:30:00,86.11,86.29,86.11,86.29,6587.0,79.4069,79.5729,79.4069,79.5729,6587.0
2019-10-08 14:35:00,86.33,86.36,86.3,86.3,6041.0,79.6098,79.6375,79.5821,79.5821,6041.0
2019-10-08 14:40:00,86.27,86.29,86.23,86.25,3504.0,79.5545,79.5729,79.5176,79.536,3504.0
2019-10-08 14:45:00,86.26,86.37,86.23,86.36,2899.0,79.5452,79.6467,79.5176,79.6375,2899.0
2019-10-08 14:50:00,86.34,86.36,86.25,86.26,2594.0,79.619,79.6375,79.536,79.5452,2594.0
2019-10-08 14:55:00,86.27,86.3,85.96,86.03,17350.0,79.5545,79.5821,79.2686,79.3331,17350.0
2019-10-08 15:00:00,86.06,86.17,85.93,85.95,3034.0,79.3608,79.4622,79.2409,79.2594,3034.0
2019-10-08 15:05:00,85.97,86.01,85.93,86.01,8344.0,79.2778,79.3147,79.2409,79.3147,8344.0
2019-10-08 15:10:00,85.98,85.98,85.87,85.9,7176.0,79.287,79.287,79.1856,79.2133,7176.0
2019-10-08 15:15:00,85.88,86.02,85.85,85.98,4833.0,79.1948,79.3239,79.1672,79.287,4833.0
2019-10-08 15:20:00,85.98,86.05,85.97,85.99,3142.0,79.287,79.3516,79.2778,79.2963,3142.0
2019-10-08 15:25:00,85.99,86.02,85.96,86.01,5541.0,79.2963,79.3239,79.2686,79.3147,5541.0
2019-10-08 15:30:00,85.99,86.05,85.95,85.96,4953.0,79.2963,79.3516,79.2594,79.2686,4953.0
2019-10-08 15:35:00,85.96,85.99,85.75,85.75,14163.0,79.2686,79.2963,79.0749,79.0749,14163.0
2019-10-08 15:40:00,85.74,85.74,85.63,85.69,4799.0,79.0657,79.0657,78.9643,79.0196,4799.0
2019-10-08 15:45:00,85.7,85.73,85.61,85.65,8255.0,79.0288,79.0565,78.9458,78.9827,8255.0
2019-10-08 15:50:00,85.63,85.7,85.58,85.58,11355.0,78.9643,79.0288,78.9182,78.9182,11355.0
2019-10-08 15:55:00,85.59,85.65,85.49,85.58,71591.0,78.9274,78.9827,78.8352,78.9182,71591.0
2019-10-09 09:30:00,85.94,86.0,85.65,85.69,11242.0,79.2502,79.3055,78.9827,79.0196,11242.0
2019-10-09 09:35:00,85.72,85.91,85.71,85.91,5116.0,79.0473,79.2225,79.0381,79.2225,5116.0
2019-10-09 09:40:00,85.84,85.85,85.47,85.47,3163.0,79.1579,79.1672,78.8167,78.8167,3163.0
2019-10-09 09:45:00,85.54,85.68,85.54,85.54,5574.0,78.8813,79.0104,78.8813,78.8813,5574.0
2019-10-09 09:50:00,85.54,85.64,85.52,85.59,4163.0,78.8813,78.9735,78.8628,78.9274,4163.0
2019-10-09 09:55:00,85.55,85.56,85.49,85.49,6557.0,78.8905,78.8997,78.8352,78.8352,6557.0
2019-10-09 10:00:00,85.52,85.61,85.52,85.59,7006.0,78.8628,78.9458,78.8628,78.9274,7006.0
2019-10-09 10:05:00,85.61,85.74,85.59,85.73,5937.0,78.9458,79.0657,78.9274,79.0565,5937.0
2019-10-09 10:10:00,85.74,85.82,85.69,85.71,7210.0,79.0657,79.1395,79.0196,79.0381,7210.0
2019-10-09 10:15:00,85.71,85.72,85.65,85.7,3341.0,79.0381,79.0473,78.9827,79.0288,3341.0
2019-10-09 10:20:00,85.7,85.76,85.67,85.67,6628.0,79.0288,79.0842,79.0012,79.0012,6628.0
2019-10-09 10:25:00,85.65,85.76,85.63,85.67,6928.0,78.9827,79.0842,78.9643,79.0012,6928.0
2019-10-09 10:30:00,85.67,85.73,85.67,85.69,7592.0,79.0012,79.0565,79.0012,79.0196,7592.0
2019-10-09 10:35:00,85.67,85.67,85.58,85.6,4355.0,79.0012,79.0012,78.9182,78.9366,4355.0
2019-10-09 10:40:00,85.61,85.73,85.61,85.73,7510.0,78.9458,79.0565,78.9458,79.0565,7510.0
2019-10-09 10:45:00,85.77,85.88,85.77,85.84,2913.0,79.0934,79.1948,79.0934,79.1579,2913.0
2019-10-09 10:50:00,85.8,85.81,85.72,85.73,2675.0,79.121,79.1303,79.0473,79.0565,2675.0
2019-10-09 10:55:00,85.72,85.76,85.71,85.72,3619.0,79.0473,79.0842,79.0381,79.0473,3619.0
2019-10-09 11:00:00,85.75,85.76,85.64,85.66,2741.0,79.0749,79.0842,78.9735,78.9919,2741.0
2019-10-09 11:05:00,85.64,85.67,85.57,85.65,5273.0,78.9735,79.0012,78.909,78.9827,5273.0
2019-10-09 11:10:00,85.66,85.66,85.59,85.64,3450.0,78.9919,78.9919,78.9274,78.9735,3450.0
2019-10-09 11:15:00,85.62,85.76,85.61,85.76,2312.0,78.9551,79.0842,78.9458,79.0842,2312.0
2019-10-09 11:20:00,85.77,85.86,85.77,85.84,3598.0,79.0934,79.1764,79.0934,79.1579,3598.0
2019-10-09 11:25:00,85.79,85.79,85.66,85.66,2531.0,79.1118,79.1118,78.9919,78.9919,2531.0
2019-10-09 11:30:00,85.68,85.76,85.67,85.75,2031.0,79.0104,79.0842,79.0012,79.0749,2031.0
2019-10-09 11:35:00,85.74,85.76,85.73,85.74,1229.0,79.0657,79.0842,79.0565,79.0657,1229.0
2019-10-09 11:40:00,85.75,85.8,85.75,85.79,3008.0,79.0749,79.121,79.0749,79.1118,3008.0
2019-10-09 11:45:00,85.81,85.89,85.81,85.84,2166.0,79.1303,79.204,79.1303,79.1579,2166.0
2019-10-09 11:50:00,85.85,85.88,85.84,85.86,2700.0,79.1672,79.1948,79.1579,79.1764,2700.0
2019-10-09 11:55:00,85.85,85.91,85.85,85.89,1530.0,79.1672,79.2225,79.1672,79.204,1530.0
2019-10-09 12:00:00,85.9,85.91,85.88,85.91,3542.0,79.2133,79.2225,79.1948,79.2225,3542.0
2019-10-09 12:05:00,85.92,85.96,85.87,85.87,2826.0,79.2317,79.2686,79.1856,79.1856,2826.0
2019-10-09 12:10:00,85.87,85.94,85.87,85.94,2664.0,79.1856,79.2502,79.1856,79.2502,2664.0
2019-10-09 12:15:00,85.96,85.96,85.86,85.86,1713.0,79.2686,79.2686,79.1764,79.1764,1713.0
2019-10-09 12:20:00,85.87,85.9,85.87,85.9,1579.0,79.1856,79.2133,79.1856,79.2133,1579.0
2019-10-09 12:25:00,85.89,85.93,85.89,85.91,2141.0,79.204,79.2409,79.204,79.2225,2141.0
2019-10-09 12:30:00,85.91,85.99,85.91,85.99,2614.0,79.2225,79.2963,79.2225,79.2963,2614.0
2019-10-09 12:35:00,85.98,86.03,85.98,86.0,1266.0,79.287,79.3331,79.287,79.3055,1266.0
2019-10-09 12:40:00,86.0,86.03,86.0,86.0,1900.0,79.3055,79.3331,79.3055,79.3055,1900.0
2019-10-09 12:45:00,86.01,86.03,86.01,86.01,1475.0,79.3147,79.3331,79.3147,79.3147,1475.0
2019-10-09 12:50:00,85.99,85.99,85.97,85.97,1393.0,79.2963,79.2963,79.2778,79.2778,1393.0
2019-10-09 12:55:00,85.98,86.08,85.98,86.08,1623.0,79.287,79.3793,79.287,79.3793,1623.0
2019-10-09 13:00:00,86.1,86.18,86.08,86.08,5699.0,79.3977,79.4715,79.3793,79.3793,5699.0
2019-10-09 13:05:00,86.09,86.09,86.03,86.05,3146.0,79.3885,79.3885,79.3331,79.3516,3146.0
2019-10-09 13:10:00,86.04,86.06,86.02,86.06,3711.0,79.3424,79.3608,79.3239,79.3608,3711.0
2019-10-09 13:15:00,86.04,86.05,86.02,86.03,3120.0,79.3424,79.3516,79.3239,79.3331,3120.0
2019-10-09 13:20:00,86.02,86.05,86.02,86.05,4192.0,79.3239,79.3516,79.3239,79.3516,4192.0
2019-10-09 13:25:00,86.05,86.07,86.04,86.07,2814.0,79.3516,79.37,79.3424,79.37,2814.0
2019-10-09 13:30:00,86.07,86.07,86.0,86.05,2697.0,79.37,79.37,79.3055,79.3516,2697.0
2019-10-09 13:35:00,86.04,86.07,86.04,86.05,2210.0,79.3424,79.37,79.3424,79.3516,2210.0
2019-10-09 13:40:00,86.05,86.11,86.05,86.08,2019.0,79.3516,79.4069,79.3516,79.3793,2019.0
2019-10-09 13:45:00,86.09,86.18,86.07,86.15,2866.0,79.3885,79.4715,79.37,79.4438,2866.0
2019-10-09 13:50:00,86.16,86.19,86.15,86.15,2019.0,79.453,79.4807,79.4438,79.4438,2019.0
2019-10-09 13:55:00,86.17,86.17,86.1,86.1,2200.0,79.4622,79.4622,79.3977,79.3977,2200.0
2019-10-09 14:00:00,86.09,86.09,86.03,86.03,2519.0,79.3885,79.3885,79.3331,79.3331,2519.0
2019-10-09 14:05:00,86.08,86.13,86.08,86.09,4664.0,79.3793,79.4254,79.3793,79.3885,4664.0
2019-10-09 14:10:00,86.09,86.18,86.07,86.16,5801.0,79.3885,79.4715,79.37,79.453,5801.0
2019-10-09 14:15:00,86.17,86.23,86.17,86.21,4036.0,79.4622,79.5176,79.4622,79.4991,4036.0
2019-10-09 14:20:00,86.21,86.23,86.2,86.2,1928.0,79.4991,79.5176,79.4899,79.4899,1928.0
2019-10-09 14:25:00,86.21,86.26,86.18,86.25,2700.0,79.4991,79.5452,79.4715,79.536,2700.0
2019-10-09 14:30:00,86.24,86.27,86.23,86.26,2598.0,79.5268,79.5545,79.5176,79.5452,2598.0
2019-10-09 14:35:00,86.24,86.29,86.23,86.25,5183.0,79.5268,79.5729,79.5176,79.536,5183.0
2019-10-09 14:40:00,86.31,86.32,86.24,86.26,2560.0,79.5913,79.6006,79.5268,79.5452,2560.0
2019-10-09 14:45:00,86.29,86.31,86.19,86.19,2990.0,79.5729,79.5913,79.4807,79.4807,2990.0
2019-10-09 14:50:00,86.16,86.25,86.16,86.25,3396.0,79.453,79.536,79.453,79.536,3396.0
2019-10-09 14:55:00,86.23,86.24,86.16,86.21,3000.0,79.5176,79.5268,79.453,79.4991,3000.0
2019-10-09 15:00:00,86.21,86.29,86.19,86.24,3855.0,79.4991,79.5729,79.4807,79.5268,3855.0
2019-10-09 15:05:00,86.25,86.28,86.25,86.27,3408.0,79.536,79.5637,79.536,79.5545,3408.0
2019-10-09 15:10:00,86.27,86.27,86.19,86.24,6324.0,79.5545,79.5545,79.4807,79.5268,6324.0
2019-10-09 15:15:00,86.26,86.3,86.24,86.26,4744.0,79.5452,79.5821,79.5268,79.5452,4744.0
2019-10-09 15:20:00,86.26,86.3,86.24,86.27,5208.0,79.5452,79.5821,79.5268,79.5545,5208.0
2019-10-09 15:25:00,86.26,86.28,86.21,86.26,6032.0,79.5452,79.5637,79.4991,79.5452,6032.0
2019-10-09 15:30:00,86.26,86.3,86.26,86.29,5504.0,79.5452,79.5821,79.5452,79.5729,5504.0
2019-10-09 15:35:00,86.29,86.36,86.28,86.36,7924.0,79.5729,79.6375,79.5637,79.6375,7924.0
2019-10-09 15:40:00,86.35,86.35,86.13,86.13,13353.0,79.6282,79.6282,79.4254,79.4254,13353.0
2019-10-09 15:45:00,86.11,86.2,86.11,86.18,10212.0,79.4069,79.4899,79.4069,79.4715,10212.0
2019-10-09 15:50:00,86.17,86.24,86.16,86.22,14970.0,79.4622,79.5268,79.453,79.5084,14970.0
2019-10-09 15:55:00,86.24,86.26,86.11,86.19,31392.0,79.5268,79.5452,79.4069,79.4807,31392.0
2019-10-10 09:30:00,86.0,86.32,85.92,86.26,9931.0,79.3055,79.6006,79.2317,79.5452,9931.0
2019-10-10 09:35:00,86.25,86.25,85.82,85.95,7952.0,79.536,79.536,79.1395,79.2594,7952.0
2019-10-10 09:40:00,85.99,86.05,85.89,86.05,5657.0,79.2963,79.3516,79.204,79.3516,5657.0
2019-10-10 09:45:00,86.05,86.08,86.0,86.07,3361.0,79.3516,79.3793,79.3055,79.37,3361.0
2019-10-10 09:50:00,86.14,86.16,85.87,86.02,7160.0,79.4346,79.453,79.1856,79.3239,7160.0
2019-10-10 09:55:00,86.02,86.14,86.01,86.13,10793.0,79.3239,79.4346,79.3147,79.4254,10793.0
2019-10-10 10:00:00,86.18,86.22,86.03,86.09,15509.0,79.4715,79.5084,79.3331,79.3885,15509.0
2019-10-10 10:05:00,86.08,86.15,86.03,86.11,18642.0,79.3793,79.4438,79.3331,79.4069,18642.0
2019-10-10 10:10:00,86.11,86.17,86.03,86.03,4480.0,79.4069,79.4622,79.3331,79.3331,4480.0
2019-10-10 10:15:00,86.04,86.14,86.0,86.14,5028.0,79.3424,79.4346,79.3055,79.4346,5028.0
2019-10-10 10:20:00,86.16,86.25,86.16,86.25,2643.0,79.453,79.536,79.453,79.536,2643.0
2019-10-10 10:25:00,86.24,86.26,86.11,86.14,3478.0,79.5268,79.5452,79.4069,79.4346,3478.0
2019-10-10 10:30:00,86.19,86.21,86.1,86.16,3037.0,79.4807,79.4991,79.3977,79.453,3037.0
2019-10-10 10:35:00,86.17,86.21,86.12,86.17,6030.0,79.4622,79.4991,79.4161,79.4622,6030.0
2019-10-10 10:40:00,86.16,86.18,86.07,86.17,7370.0,79.453,79.4715,79.37,79.4622,7370.0
2019-10-10 10:45:00,86.19,86.23,86.17,86.17,53077.0,79.4807,79.5176,79.4622,79.4622,53077.0
2019-10-10 10:50:00,86.17,86.27,86.17,86.27,2680.0,79.4622,79.5545,79.4622,79.5545,2680.0
2019-10-10 10:55:00,86.27,86.49,86.26,86.49,6705.0,79.5545,79.7573,79.5452,79.7573,6705.0
2019-10-10 11:00:00,86.48,86.52,86.44,86.52,5680.0,79.7481,79.785,79.7112,79.785,5680.0
2019-10-10 11:05:00,86.54,86.65,86.54,86.64,7448.0,79.8034,79.9049,79.8034,79.8957,7448.0
2019-10-10 11:10:00,86.63,86.75,86.61,86.7,12582.0,79.8864,79.9971,79.868,79.951,12582.0
2019-10-10 11:15:00,86.7,86.7,86.62,86.63,6140.0,79.951,79.951,79.8772,79.8864,6140.0
2019-10-10 11:20:00,86.66,86.7,86.63,86.7,4941.0,79.9141,79.951,79.8864,79.951,4941.0
2019-10-10 11:25:00,86.69,86.74,86.67,86.73,5301.0,79.9418,79.9879,79.9233,79.9787,5301.0
2019-10-10 11:30:00,86.74,86.87,86.74,86.83,4800.0,79.9879,80.1078,79.9879,80.0709,4800.0
2019-10-10 11:35:00,86.84,86.84,86.7,86.75,5236.0,80.0801,80.0801,79.951,79.9971,5236.0
2019-10-10 11:40:00,86.75,86.76,86.7,86.71,3300.0,79.9971,80.0063,79.951,79.9602,3300.0
2019-10-10 11:45:00,86.72,86.84,86.72,86.82,4944.0,79.9694,80.0801,79.9694,80.0616,4944.0
2019-10-10 11:50:00,86.83,86.86,86.8,86.81,2100.0,80.0709,80.0985,80.0432,80.0524,2100.0
2019-10-10 11:55:00,86.84,86.91,86.84,86.88,1789.0,80.0801,80.1446,80.0801,80.117,1789.0
2019-10-10 12:00:00,86.92,86.96,86.83,86.96,8927.0,80.1539,80.1908,80.0709,80.1908,8927.0
2019-10-10 12:05:00,86.95,86.99,86.91,86.91,3043.0,80.1815,80.2184,80.1446,80.1446,3043.0
2019-10-10 12:10:00,86.92,86.99,86.91,86.96,3210.0,80.1539,80.2184,80.1446,80.1908,3210.0
2019-10-10 12:15:00,86.95,87.01,86.95,87.0,2804.0,80.1815,80.2369,80.1815,80.2276,2804.0
2019-10-10 12:20:00,87.0,87.0,86.9,86.9,2928.0,80.2276,80.2276,80.1354,80.1354,2928.0
2019-10-10 12:25:00,86.88,86.99,86.88,86.97,2323.0,80.117,80.2184,80.117,80.2,2323.0
2019-10-10 12:30:00,86.96,86.99,86.82,86.84,8689.0,80.1908,80.2184,80.0616,80.0801,8689.0
2019-10-10 12:35:00,86.83,86.89,86.83,86.89,2410.0,80.0709,80.1262,80.0709,80.1262,2410.0
2019-10-10 12:40:00,86.88,86.92,86.88,86.92,1317.0,80.117,80.1539,80.117,80.1539,1317.0
2019-10-10 12:45:00,86.91,86.95,86.91,86.93,2752.0,80.1446,80.1815,80.1446,80.1631,2752.0
2019-10-10 12:50:00,86.93,86.93,86.88,86.9,1841.0,80.1631,80.1631,80.117,80.1354,1841.0
2019-10-10 12:55:00,86.91,87.01,86.91,86.99,6309.0,80.1446,80.2369,80.1446,80.2184,6309.0
2019-10-10 13:00:00,86.98,87.01,86.96,87.0,3728.0,80.2092,80.2369,80.1908,80.2276,3728.0
2019-10-10 13:05:00,86.99,87.03,86.97,87.03,1962.0,80.2184,80.2553,80.2,80.2553,1962.0
2019-10-10 13:10:00,87.04,87.05,87.02,87.03,3100.0,80.2645,80.2737,80.2461,80.2553,3100.0
2019-10-10 13:15:00,87.02,87.02,86.94,86.95,1200.0,80.2461,80.2461,80.1723,80.1815,1200.0
2019-10-10 13:20:00,86.95,86.97,86.93,86.96,5086.0,80.1815,80.2,80.1631,80.1908,5086.0
2019-10-10 13:25:00,86.96,86.99,86.96,86.98,1429.0,80.1908,80.2184,80.1908,80.2092,1429.0
2019-10-10 13:30:00,86.97,86.97,86.88,86.9,3936.0,80.2,80.2,80.117,80.1354,3936.0
2019-10-10 13:35:00,86.9,86.94,86.89,86.93,2669.0,80.1354,80.1723,80.1262,80.1631,2669.0
2019-10-10 13:40:00,86.95,86.97,86.93,86.94,3468.0,80.1815,80.2,80.1631,80.1723,3468.0
2019-10-10 13:45:00,86.93,87.02,86.93,87.02,1723.0,80.1631,80.2461,80.1631,80.2461,1723.0
2019-10-10 13:50:00,87.04,87.07,87.02,87.05,5157.0,80.2645,80.2922,80.2461,80.2737,5157.0
2019-10-10 13:55:00,87.04,87.1,87.02,87.04,3122.0,80.2645,80.3199,80.2461,80.2645,3122.0
2019-10-10 14:00:00,87.04,87.04,86.99,87.01,3699.0,80.2645,80.2645,80.2184,80.2369,3699.0
2019-10-10 14:05:00,87.02,87.05,86.68,86.77,8719.0,80.2461,80.2737,79.9325,80.0155,8719.0
2019-10-10 14:10:00,86.72,86.83,86.72,86.79,6868.0,79.9694,80.0709,79.9694,80.034,6868.0
2019-10-10 14:15:00,86.81,86.86,86.8,86.83,3900.0,80.0524,80.0985,80.0432,80.0709,3900.0
2019-10-10 14:20:00,86.79,86.82,86.79,86.79,2300.0,80.034,80.0616,80.034,80.034,2300.0
2019-10-10 14:25:00,86.77,86.78,86.72,86.78,4240.0,80.0155,80.0248,79.9694,80.0248,4240.0
2019-10-10 14:30:00,86.77,86.88,86.75,86.88,4422.0,80.0155,80.117,79.9971,80.117,4422.0
2019-10-10 14:35:00,86.88,86.89,86.75,86.75,6364.0,80.117,80.1262,79.9971,79.9971,6364.0
2019-10-10 14:40:00,86.73,86.73,86.64,86.65,3135.0,79.9787,79.9787,79.8957,79.9049,3135.0
2019-10-10 14:45:00,86.67,86.69,86.64,86.67,3306.0,79.9233,79.9418,79.8957,79.9233,3306.0
2019-10-10 14:50:00,86.66,86.69,86.56,86.58,3752.0,79.9141,79.9418,79.8219,79.8403,3752.0
2019-10-10 14:55:00,86.54,86.6,86.54,86.59,5316.0,79.8034,79.8588,79.8034,79.8496,5316.0
2019-10-10 15:00:00,86.61,86.64,86.57,86.59,4079.0,79.868,79.8957,79.8311,79.8496,4079.0
2019-10-10 15:05:00,86.59,86.6,86.53,86.55,5934.0,79.8496,79.8588,79.7942,79.8127,5934.0
2019-10-10 15:10:00,86.54,86.69,86.54,86.69,20282.0,79.8034,79.9418,79.8034,79.9418,20282.0
2019-10-10 15:15:00,86.71,86.79,86.69,86.76,11126.0,79.9602,80.034,79.9418,80.0063,11126.0
2019-10-10 15:20:00,86.75,86.8,86.74,86.8,10333.0,79.9971,80.0432,79.9879,80.0432,10333.0
2019-10-10 15:25:00,86.8,86.84,86.79,86.81,8814.0,80.0432,80.0801,80.034,80.0524,8814.0
2019-10-10 15:30:00,86.8,86.89,86.77,86.77,9480.0,80.0432,80.1262,80.0155,80.0155,9480.0
2019-10-10 15:35:00,86.77,86.81,86.72,86.76,9868.0,80.0155,80.0524,79.9694,80.0063,9868.0
2019-10-10 15:40:00,86.77,86.81,86.73,86.78,10928.0,80.0155,80.0524,79.9787,80.0248,10928.0
2019-10-10 15:45:00,86.77,86.89,86.72,86.89,14081.0,80.0155,80.1262,79.9694,80.1262,14081.0
2019-10-10 15:50:00,86.89,86.97,86.86,86.93,24189.0,80.1262,80.2,80.0985,80.1631,24189.0
2019-10-10 15:55:00,86.92,86.92,86.76,86.88,60695.0,80.1539,80.1539,80.0063,80.117,60695.0
2019-10-11 09:30:00,87.55,87.55,87.15,87.15,13686.0,80.7348,80.7348,80.366,80.366,13686.0
2019-10-11 09:35:00,87.15,87.22,86.98,86.99,6050.0,80.366,80.4305,80.2092,80.2184,6050.0
2019-10-11 09:40:00,87.0,87.06,86.93,87.05,1130.0,80.2276,80.283,80.1631,80.2737,1130.0
2019-10-11 09:45:00,87.01,87.44,86.93,87.37,5911.0,80.2369,80.6334,80.1631,80.5688,5911.0
2019-10-11 09:50:00,87.33,87.33,87.14,87.16,6573.0,80.5319,80.5319,80.3567,80.3752,6573.0
2019-10-11 09:55:00,87.14,87.21,87.05,87.19,7458.0,80.3567,80.4213,80.2737,80.4028,7458.0
2019-10-11 10:00:00,87.19,87.21,87.07,87.21,9504.0,80.4028,80.4213,80.2922,80.4213,9504.0
2019-10-11 10:05:00,87.27,87.36,87.21,87.36,1788.0,80.4766,80.5596,80.4213,80.5596,1788.0
2019-10-11 10:10:00,87.32,87.48,87.32,87.45,3178.0,80.5227,80.6703,80.5227,80.6426,3178.0
2019-10-11 10:15:00,87.45,87.55,87.44,87.52,12327.0,80.6426,80.7348,80.6334,80.7072,12327.0
2019-10-11 10:20:00,87.52,87.52,87.44,87.47,7969.0,80.7072,80.7072,80.6334,80.6611,7969.0
2019-10-11 10:25:00,87.47,87.49,87.35,87.35,5879.0,80.6611,80.6795,80.5504,80.5504,5879.0
2019-10-11 10:30:00,87.4,87.43,87.28,87.29,6524.0,80.5965,80.6242,80.4858,80.4951,6524.0
2019-10-11 10:35:00,87.29,87.36,87.27,87.36,2810.0,80.4951,80.5596,80.4766,80.5596,2810.0
2019-10-11 10:40:00,87.31,87.44,87.31,87.43,5201.0,80.5135,80.6334,80.5135,80.6242,5201.0
2019-10-11 10:45:00,87.42,87.46,87.38,87.38,4226.0,80.6149,80.6518,80.5781,80.5781,4226.0
2019-10-11 10:50:00,87.35,87.36,87.29,87.34,2583.0,80.5504,80.5596,80.4951,80.5412,2583.0
2019-10-11 10:55:00,87.34,87.46,87.34,87.41,6802.0,80.5412,80.6518,80.5412,80.6057,6802.0
2019-10-11 11:00:00,87.4,87.59,87.4,87.53,5540.0,80.5965,80.7717,80.5965,80.7164,5540.0
2019-10-11 11:05:00,87.57,87.57,87.53,87.54,1934.0,80.7533,80.7533,80.7164,80.7256,1934.0
2019-10-11 11:10:00,87.55,87.59,87.52,87.53,6083.0,80.7348,80.7717,80.7072,80.7164,6083.0
2019-10-11 11:15:00,87.54,87.61,87.54,87.61,4766.0,80.7256,80.7902,80.7256,80.7902,4766.0
2019-10-11 11:20:00,87.6,87.64,87.48,87.53,5301.0,80.7809,80.8178,80.6703,80.7164,5301.0
2019-10-11 11:25:00,87.53,87.67,87.53,87.66,11177.0,80.7164,80.8455,80.7164,80.8363,11177.0
2019-10-11 11:30:00,87.65,87.85,87.65,87.8,8570.0,80.827,81.0115,80.827,80.9654,8570.0
2019-10-11 11:35:00,87.8,87.88,87.76,87.76,7824.0,80.9654,81.0391,80.9285,80.9285,7824.0
2019-10-11 11:40:00,87.72,87.77,87.67,87.68,4803.0,80.8916,80.9377,80.8455,80.8547,4803.0
2019-10-11 11:45:00,87.69,87.73,87.58,87.59,7128.0,80.8639,80.9008,80.7625,80.7717,7128.0
2019-10-11 11:50:00,87.55,87.59,87.49,87.59,3400.0,80.7348,80.7717,80.6795,80.7717,3400.0
2019-10-11 11:55:00,87.56,87.57,87.51,87.55,1366.0,80.744,80.7533,80.6979,80.7348,1366.0
2019-10-11 12:00:00,87.57,87.59,87.46,87.5,8128.0,80.7533,80.7717,80.6518,80.6887,8128.0
2019-10-11 12:05:00,87.47,87.52,87.42,87.43,2417.0,80.6611,80.7072,80.6149,80.6242,2417.0
2019-10-11 12:10:00,87.43,87.43,87.33,87.35,8704.0,80.6242,80.6242,80.5319,80.5504,8704.0
2019-10-11 12:15:00,87.31,87.33,87.25,87.26,4284.0,80.5135,80.5319,80.4582,80.4674,4284.0
2019-10-11 12:20:00,87.25,87.25,87.13,87.18,4552.0,80.4582,80.4582,80.3475,80.3936,4552.0
2019-10-11 12:25:00,87.2,87.25,87.17,87.25,4390.0,80.4121,80.4582,80.3844,80.4582,4390.0
2019-10-11 12:30:00,87.25,87.32,86.99,87.21,8402.0,80.4582,80.5227,80.2184,80.4213,8402.0
2019-10-11 12:35:00,87.25,87.25,87.17,87.17,1005.0,80.4582,80.4582,80.3844,80.3844,1005.0
2019-10-11 12:40:00,87.11,87.18,87.1,87.12,2844.0,80.3291,80.3936,80.3199,80.3383,2844.0
2019-10-11 12:45:00,87.12,87.2,87.11,87.19,1913.0,80.3383,80.4121,80.3291,80.4028,1913.0
2019-10-11 12:50:00,87.18,87.2,87.1,87.15,1314.0,80.3936,80.4121,80.3199,80.366,1314.0
2019-10-11 12:55:00,87.14,87.2,87.13,87.17,3179.0,80.3567,80.4121,80.3475,80.3844,3179.0
2019-10-11 13:00:00,87.21,87.24,87.1,87.1,3770.0,80.4213,80.449,80.3199,80.3199,3770.0
2019-10-11 13:05:00,87.13,87.17,87.05,87.07,2475.0,80.3475,80.3844,80.2737,80.2922,2475.0
2019-10-11 13:10:00,87.08,87.08,86.99,87.02,4743.0,80.3014,80.3014,80.2184,80.2461,4743.0
2019-10-11 13:15:00,86.99,87.06,86.99,87.06,2115.0,80.2184,80.283,80.2184,80.283,2115.0
2019-10-11 13:20:00,87.07,87.1,87.05,87.09,2402.0,80.2922,80.3199,80.2737,80.3106,2402.0
2019-10-11 13:25:00,87.11,87.34,87.11,87.19,5060.0,80.3291,80.5412,80.3291,80.4028,5060.0
2019-10-11 13:30:00,87.1,87.18,87.1,87.14,1582.0,80.3199,80.3936,80.3199,80.3567,1582.0
2019-10-11 13:35:00,87.15,87.15,87.08,87.09,2323.0,80.366,80.366,80.3014,80.3106,2323.0
2019-10-11 13:40:00,87.07,87.11,87.01,87.04,3325.0,80.2922,80.3291,80.2369,80.2645,3325.0
2019-10-11 13:45:00,87.04,87.04,87.03,87.03,200.0,80.2645,80.2645,80.2553,80.2553,200.0
2019-10-11 13:50:00,87.0,87.06,86.97,86.98,2452.0,80.2276,80.283,80.2,80.2092,2452.0
2019-10-11 13:55:00,87.0,87.04,87.0,87.03,2239.0,80.2276,80.2645,80.2276,80.2553,2239.0
2019-10-11 14:00:00,87.01,87.01,86.9,86.92,2608.0,80.2369,80.2369,80.1354,80.1539,2608.0
2019-10-11 14:05:00,86.92,86.99,86.91,86.98,6773.0,80.1539,80.2184,80.1446,80.2092,6773.0
2019-10-11 14:10:00,86.95,86.97,86.84,86.86,4873.0,80.1815,80.2,80.0801,80.0985,4873.0
2019-10-11 14:15:00,86.84,86.93,86.84,86.93,1756.0,80.0801,80.1631,80.0801,80.1631,1756.0
2019-10-11 14:20:00,86.9,86.9,86.83,86.85,3337.0,80.1354,80.1354,80.0709,80.0893,3337.0
2019-10-11 14:25:00,86.86,86.94,86.85,86.9,2942.0,80.0985,80.1723,80.0893,80.1354,2942.0
2019-10-11 14:30:00,86.91,86.95,86.91,86.94,2645.0,80.1446,80.1815,80.1446,80.1723,2645.0
2019-10-11 14:35:00,86.93,86.94,86.86,86.87,3239.0,80.1631,80.1723,80.0985,80.1078,3239.0
2019-10-11 14:40:00,86.85,86.9,86.83,86.88,3585.0,80.0893,80.1354,80.0709,80.117,3585.0
2019-10-11 14:45:00,86.88,86.94,86.87,86.88,3615.0,80.117,80.1723,80.1078,80.117,3615.0
2019-10-11 14:50:00,86.87,86.98,86.85,86.9,9003.0,80.1078,80.2092,80.0893,80.1354,9003.0
2019-10-11 14:55:00,86.9,86.92,86.87,86.92,1991.0,80.1354,80.1539,80.1078,80.1539,1991.0
2019-10-11 15:00:00,86.91,86.98,86.9,86.94,3478.0,80.1446,80.2092,80.1354,80.1723,3478.0
2019-10-11 15:05:00,86.94,86.97,86.88,86.89,3809.0,80.1723,80.2,80.117,80.1262,3809.0
2019-10-11 15:10:00,86.87,86.9,86.82,86.89,18137.0,80.1078,80.1354,80.0616,80.1262,18137.0
2019-10-11 15:15:00,86.88,86.88,86.81,86.84,6300.0,80.117,80.117,80.0524,80.0801,6300.0
2019-10-11 15:20:00,86.84,86.89,86.81,86.85,8154.0,80.0801,80.1262,80.0524,80.0893,8154.0
2019-10-11 15:25:00,86.84,86.86,86.81,86.84,5241.0,80.0801,80.0985,80.0524,80.0801,5241.0
2019-10-11 15:30:00,86.85,86.91,86.73,86.91,8710.0,80.0893,80.1446,79.9787,80.1446,8710.0
2019-10-11 15:35:00,86.91,87.02,86.84,87.02,14315.0,80.1446,80.2461,80.0801,80.2461,14315.0
2019-10-11 15:40:00,87.03,87.03,86.73,86.73,11358.0,80.2553,80.2553,79.9787,79.9787,11358.0
2019-10-11 15:45:00,86.72,86.78,86.61,86.63,10575.0,79.9694,80.0248,79.868,79.8864,10575.0
2019-10-11 15:50:00,86.65,86.67,86.47,86.48,17533.0,79.9049,79.9233,79.7389,79.7481,17533.0
2019-10-11 15:55:00,86.49,86.52,86.35,86.4,48021.0,79.7573,79.785,79.6282,79.6743,48021.0
2019-10-14 09:30:00,86.43,86.48,86.29,86.29,8913.0,79.702,79.7481,79.5729,79.5729,8913.0
2019-10-14 09:35:00,86.39,86.71,86.32,86.7,2575.0,79.6651,79.9602,79.6006,79.951,2575.0
2019-10-14 09:40:00,86.69,86.71,86.56,86.56,3864.0,79.9418,79.9602,79.8219,79.8219,3864.0
2019-10-14 09:45:00,86.61,86.65,86.6,86.62,2559.0,79.868,79.9049,79.8588,79.8772,2559.0
2019-10-14 09:50:00,86.65,86.66,86.45,86.45,2207.0,79.9049,79.9141,79.7205,79.7205,2207.0
2019-10-14 09:55:00,86.48,86.52,86.45,86.48,1660.0,79.7481,79.785,79.7205,79.7481,1660.0
2019-10-14 10:00:00,86.45,86.47,86.38,86.46,1700.0,79.7205,79.7389,79.6559,79.7297,1700.0
2019-10-14 10:05:00,86.46,86.63,86.45,86.6,2653.0,79.7297,79.8864,79.7205,79.8588,2653.0
2019-10-14 10:10:00,86.54,86.56,86.53,86.55,1305.0,79.8034,79.8219,79.7942,79.8127,1305.0
2019-10-14 10:15:00,86.57,86.59,86.46,86.48,1241.0,79.8311,79.8496,79.7297,79.7481,1241.0
2019-10-14 10:20:00,86.46,86.52,86.45,86.45,738.0,79.7297,79.785,79.7205,79.7205,738.0
2019-10-14 10:25:00,86.44,86.53,86.43,86.53,1600.0,79.7112,79.7942,79.702,79.7942,1600.0
2019-10-14 10:30:00,86.53,86.56,86.52,86.52,1400.0,79.7942,79.8219,79.785,79.785,1400.0
2019-10-14 10:35:00,86.53,86.55,86.5,86.53,902.0,79.7942,79.8127,79.7666,79.7942,902.0
2019-10-14 10:40:00,86.52,86.56,86.52,86.56,300.0,79.785,79.8219,79.785,79.8219,300.0
2019-10-14 10:45:00,86.52,86.6,86.48,86.55,3317.0,79.785,79.8588,79.7481,79.8127,3317.0
2019-10-14 10:50:00,86.58,86.59,86.52,86.52,600.0,79.8403,79.8496,79.785,79.785,600.0
2019-10-14 10:55:00,86.54,86.54,86.5,86.5,700.0,79.8034,79.8034,79.7666,79.7666,700.0
2019-10-14 11:00:00,86.53,86.53,86.34,86.38,2831.0,79.7942,79.7942,79.619,79.6559,2831.0
2019-10-14 11:05:00,86.37,86.39,86.32,86.39,552.0,79.6467,79.6651,79.6006,79.6651,552.0
2019-10-14 11:10:00,86.41,86.43,86.4,86.43,2200.0,79.6836,79.702,79.6743,79.702,2200.0
2019-10-14 11:15:00,86.39,86.39,86.33,86.38,1885.0,79.6651,79.6651,79.6098,79.6559,1885.0
2019-10-14 11:20:00,86.36,86.36,86.29,86.31,1912.0,79.6375,79.6375,79.5729,79.5913,1912.0
2019-10-14 11:25:00,86.27,86.31,86.25,86.26,1500.0,79.5545,79.5913,79.536,79.5452,1500.0
2019-10-14 11:30:00,86.29,86.29,86.27,86.27,542.0,79.5729,79.5729,79.5545,79.5545,542.0
2019-10-14 11:35:00,86.28,86.28,86.26,86.27,1194.0,79.5637,79.5637,79.5452,79.5545,1194.0
2019-10-14 11:40:00,86.29,86.29,86.23,86.26,1695.0,79.5729,79.5729,79.5176,79.5452,1695.0
2019-10-14 11:45:00,86.26,86.26,86.21,86.21,700.0,79.5452,79.5452,79.4991,79.4991,700.0
2019-10-14 11:50:00,86.21,86.26,86.21,86.25,1200.0,79.4991,79.5452,79.4991,79.536,1200.0
2019-10-14 11:55:00,86.24,86.26,86.23,86.26,712.0,79.5268,79.5452,79.5176,79.5452,712.0
2019-10-14 12:00:00,86.25,86.25,86.17,86.17,900.0,79.536,79.536,79.4622,79.4622,900.0
2019-10-14 12:05:00,86.15,86.15,86.12,86.15,1000.0,79.4438,79.4438,79.4161,79.4438,1000.0
2019-10-14 12:10:00,86.12,86.12,86.07,86.09,1678.0,79.4161,79.4161,79.37,79.3885,1678.0
2019-10-14 12:15:00,86.08,86.08,86.01,86.02,1352.0,79.3793,79.3793,79.3147,79.3239,1352.0
2019-10-14 12:20:00,86.0,86.05,85.96,86.05,1448.0,79.3055,79.3516,79.2686,79.3516,1448.0
2019-10-14 12:25:00,86.02,86.06,86.01,86.06,601.0,79.3239,79.3608,79.3147,79.3608,601.0
2019-10-14 12:30:00,86.07,86.11,86.07,86.08,1043.0,79.37,79.4069,79.37,79.3793,1043.0
2019-10-14 12:35:00,86.1,86.1,86.09,86.09,512.0,79.3977,79.3977,79.3885,79.3885,512.0
2019-10-14 12:40:00,86.07,86.07,86.02,86.03,1291.0,79.37,79.37,79.3239,79.3331,1291.0
2019-10-14 12:45:00,86.03,86.04,86.02,86.02,1249.0,79.3331,79.3424,79.3239,79.3239,1249.0
2019-10-14 12:50:00,86.01,86.01,85.96,85.96,1000.0,79.3147,79.3147,79.2686,79.2686,1000.0
2019-10-14 12:55:00,85.99,86.02,85.99,86.02,1613.0,79.2963,79.3239,79.2963,79.3239,1613.0
2019-10-14 13:00:00,86.02,86.06,86.01,86.02,1061.0,79.3239,79.3608,79.3147,79.3239,1061.0
2019-10-14 13:05:00,86.02,86.02,86.0,86.0,800.0,79.3239,79.3239,79.3055,79.3055,800.0
2019-10-14 13:10:00,86.02,86.07,86.02,86.06,2381.0,79.3239,79.37,79.3239,79.3608,2381.0
2019-10-14 13:15:00,86.08,86.11,86.05,86.06,1000.0,79.3793,79.4069,79.3516,79.3608,1000.0
2019-10-14 13:20:00,86.07,86.08,85.99,86.0,1800.0,79.37,79.3793,79.2963,79.3055,1800.0
2019-10-14 13:25:00,86.0,86.02,86.0,86.02,1511.0,79.3055,79.3239,79.3055,79.3239,1511.0
2019-10-14 13:30:00,86.0,86.02,85.98,85.98,1661.0,79.3055,79.3239,79.287,79.287,1661.0
2019-10-14 13:35:00,85.98,85.98,85.94,85.95,2472.0,79.287,79.287,79.2502,79.2594,2472.0
2019-10-14 13:40:00,85.97,86.1,85.97,86.1,2246.0,79.2778,79.3977,79.2778,79.3977,2246.0
2019-10-14 13:45:00,86.11,86.14,86.1,86.14,1000.0,79.4069,79.4346,79.3977,79.4346,1000.0
2019-10-14 13:50:00,86.13,86.15,86.13,86.15,300.0,79.4254,79.4438,79.4254,79.4438,300.0
2019-10-14 13:55:00,86.15,86.15,86.13,86.14,600.0,79.4438,79.4438,79.4254,79.4346,600.0
2019-10-14 14:00:00,86.12,86.15,86.11,86.11,1507.0,79.4161,79.4438,79.4069,79.4069,1507.0
2019-10-14 14:05:00,86.11,86.11,86.1,86.11,400.0,79.4069,79.4069,79.3977,79.4069,400.0
2019-10-14 14:10:00,86.13,86.22,86.13,86.22,1610.0,79.4254,79.5084,79.4254,79.5084,1610.0
2019-10-14 14:15:00,86.24,86.25,86.22,86.24,1777.0,79.5268,79.536,79.5084,79.5268,1777.0
2019-10-14 14:20:00,86.23,86.24,86.19,86.2,6125.0,79.5176,79.5268,79.4807,79.4899,6125.0
2019-10-14 14:25:00,86.21,86.21,86.18,86.18,1180.0,79.4991,79.4991,79.4715,79.4715,1180.0
2019-10-14 14:30:00,86.18,86.19,86.15,86.15,587.0,79.4715,79.4807,79.4438,79.4438,587.0
2019-10-14 14:35:00,86.15,86.15,86.06,86.06,1038.0,79.4438,79.4438,79.3608,79.3608,1038.0
2019-10-14 14:40:00,86.08,86.09,86.02,86.02,5507.0,79.3793,79.3885,79.3239,79.3239,5507.0
2019-10-14 14:45:00,86.03,86.06,86.0,86.06,5854.0,79.3331,79.3608,79.3055,79.3608,5854.0
2019-10-14 14:50:00,86.08,86.09,86.08,86.08,690.0,79.3793,79.3885,79.3793,79.3793,690.0
2019-10-14 14:55:00,86.1,86.11,86.06,86.11,2166.0,79.3977,79.4069,79.3608,79.4069,2166.0
2019-10-14 15:00:00,86.09,86.13,86.09,86.11,2381.0,79.3885,79.4254,79.3885,79.4069,2381.0
2019-10-14 15:05:00,86.11,86.11,86.09,86.09,18723.0,79.4069,79.4069,79.3885,79.3885,18723.0
2019-10-14 15:10:00,86.1,86.11,86.07,86.09,2605.0,79.3977,79.4069,79.37,79.3885,2605.0
2019-10-14 15:15:00,86.1,86.15,86.09,86.13,3915.0,79.3977,79.4438,79.3885,79.4254,3915.0
2019-10-14 15:20:00,86.12,86.12,86.09,86.1,3230.0,79.4161,79.4161,79.3885,79.3977,3230.0
2019-10-14 15:25:00,86.12,86.15,86.12,86.15,1519.0,79.4161,79.4438,79.4161,79.4438,1519.0
2019-10-14 15:30:00,86.14,86.16,86.1,86.13,7247.0,79.4346,79.453,79.3977,79.4254,7247.0
2019-10-14 15:35:00,86.13,86.16,86.11,86.16,9936.0,79.4254,79.453,79.4069,79.453,9936.0
2019-10-14 15:40:00,86.16,86.16,86.03,86.05,18045.0,79.453,79.453,79.3331,79.3516,18045.0
2019-10-14 15:45:00,86.05,86.05,85.99,85.99,4683.0,79.3516,79.3516,79.2963,79.2963,4683.0
2019-10-14 15:50:00,85.99,86.09,85.96,86.08,18420.0,79.2963,79.3885,79.2686,79.3793,18420.0
2019-10-14 15:55:00,86.07,86.17,86.04,86.12,31625.0,79.37,79.4622,79.3424,79.4161,31625.0
2019-10-15 09:30:00,86.08,86.54,86.03,86.33,20829.0,79.3793,79.8034,79.3331,79.6098,20829.0
2019-10-15 09:35:00,86.28,86.43,86.28,86.42,2603.0,79.5637,79.702,79.5637,79.6928,2603.0
2019-10-15 09:40:00,86.44,86.52,86.41,86.44,3750.0,79.7112,79.785,79.6836,79.7112,3750.0
2019-10-15 09:45:00,86.43,86.5,86.41,86.5,3574.0,79.702,79.7666,79.6836,79.7666,3574.0
2019-10-15 09:50:00,86.55,86.59,86.44,86.45,5301.0,79.8127,79.8496,79.7112,79.7205,5301.0
2019-10-15 09:55:00,86.4,86.53,86.39,86.53,6952.0,79.6743,79.7942,79.6651,79.7942,6952.0
2019-10-15 10:00:00,86.53,86.65,86.5,86.62,5372.0,79.7942,79.9049,79.7666,79.8772,5372.0
2019-10-15 10:05:00,86.62,86.67,86.6,86.64,3430.0,79.8772,79.9233,79.8588,79.8957,3430.0
2019-10-15 10:10:00,86.66,86.66,86.49,86.5,3818.0,79.9141,79.9141,79.7573,79.7666,3818.0
2019-10-15 10:15:00,86.51,86.53,86.47,86.47,2824.0,79.7758,79.7942,79.7389,79.7389,2824.0
2019-10-15 10:20:00,86.47,86.54,86.46,86.5,5784.0,79.7389,79.8034,79.7297,79.7666,5784.0
2019-10-15 10:25:00,86.5,86.52,86.4,86.41,6137.0,79.7666,79.785,79.6743,79.6836,6137.0
2019-10-15 10:30:00,86.42,86.47,86.38,86.41,5906.0,79.6928,79.7389,79.6559,79.6836,5906.0
2019-10-15 10:35:00,86.43,86.43,86.27,86.28,4842.0,79.702,79.702,79.5545,79.5637,4842.0
2019-10-15 10:40:00,86.25,86.32,86.23,86.25,5025.0,79.536,79.6006,79.5176,79.536,5025.0
2019-10-15 10:45:00,86.25,86.34,86.25,86.29,3846.0,79.536,79.619,79.536,79.5729,3846.0
2019-10-15 10:50:00,86.28,86.29,86.21,86.26,3387.0,79.5637,79.5729,79.4991,79.5452,3387.0
2019-10-15 10:55:00,86.26,86.28,86.24,86.28,2948.0,79.5452,79.5637,79.5268,79.5637,2948.0
2019-10-15 11:00:00,86.29,86.32,86.25,86.25,3973.0,79.5729,79.6006,79.536,79.536,3973.0
2019-10-15 11:05:00,86.25,86.3,86.23,86.26,9909.0,79.536,79.5821,79.5176,79.5452,9909.0
2019-10-15 11:10:00,86.24,86.25,86.2,86.23,5608.0,79.5268,79.536,79.4899,79.5176,5608.0
2019-10-15 11:15:00,86.24,86.24,86.14,86.14,7735.0,79.5268,79.5268,79.4346,79.4346,7735.0
2019-10-15 11:20:00,86.13,86.13,86.09,86.12,4546.0,79.4254,79.4254,79.3885,79.4161,4546.0
2019-10-15 11:25:00,86.13,86.16,86.06,86.14,4397.0,79.4254,79.453,79.3608,79.4346,4397.0
2019-10-15 11:30:00,86.12,86.18,86.12,86.16,3113.0,79.4161,79.4715,79.4161,79.453,3113.0
2019-10-15 11:35:00,86.16,86.17,86.1,86.13,2960.0,79.453,79.4622,79.3977,79.4254,2960.0
2019-10-15 11:40:00,86.12,86.22,86.12,86.22,4347.0,79.4161,79.5084,79.4161,79.5084,4347.0
2019-10-15 11:45:00,86.2,86.23,86.09,86.12,9975.0,79.4899,79.5176,79.3885,79.4161,9975.0
2019-10-15 11:50:00,86.12,86.14,86.01,86.01,11661.0,79.4161,79.4346,79.3147,79.3147,11661.0
2019-10-15 11:55:00,86.01,86.08,85.99,86.08,6764.0,79.3147,79.3793,79.2963,79.3793,6764.0
2019-10-15 12:00:00,86.09,86.14,86.08,86.11,6909.0,79.3885,79.4346,79.3793,79.4069,6909.0
2019-10-15 12:05:00,86.11,86.18,86.1,86.18,3950.0,79.4069,79.4715,79.3977,79.4715,3950.0
2019-10-15 12:10:00,86.17,86.19,86.14,86.17,3844.0,79.4622,79.4807,79.4346,79.4622,3844.0
2019-10-15 12:15:00,86.17,86.17,86.07,86.12,8708.0,79.4622,79.4622,79.37,79.4161,8708.0
2019-10-15 12:20:00,86.14,86.14,86.09,86.11,5222.0,79.4346,79.4346,79.3885,79.4069,5222.0
2019-10-15 12:25:00,86.11,86.12,86.07,86.08,4703.0,79.4069,79.4161,79.37,79.3793,4703.0
2019-10-15 12:30:00,86.08,86.12,86.07,86.12,5393.0,79.3793,79.4161,79.37,79.4161,5393.0
2019-10-15 12:35:00,86.12,86.13,86.09,86.12,3316.0,79.4161,79.4254,79.3885,79.4161,3316.0
2019-10-15 12:40:00,86.13,86.13,86.07,86.08,4663.0,79.4254,79.4254,79.37,79.3793,4663.0
2019-10-15 12:45:00,86.08,86.08,86.04,86.05,4273.0,79.3793,79.3793,79.3424,79.3516,4273.0
2019-10-15 12:50:00,86.05,86.05,85.91,85.95,10311.0,79.3516,79.3516,79.2225,79.2594,10311.0
2019-10-15 12:55:00,85.94,85.96,85.92,85.95,5307.0,79.2502,79.2686,79.2317,79.2594,5307.0
2019-10-15 13:00:00,85.97,86.0,85.95,86.0,3575.0,79.2778,79.3055,79.2594,79.3055,3575.0
2019-10-15 13:05:00,85.98,85.99,85.94,85.95,9901.0,79.287,79.2963,79.2502,79.2594,9901.0
2019-10-15 13:10:00,85.94,85.98,85.94,85.95,5473.0,79.2502,79.287,79.2502,79.2594,5473.0
2019-10-15 13:15:00,85.95,86.01,85.95,85.99,4940.0,79.2594,79.3147,79.2594,79.2963,4940.0
2019-10-15 13:20:00,85.99,86.0,85.92,85.93,7942.0,79.2963,79.3055,79.2317,79.2409,7942.0
2019-10-15 13:25:00,85.94,85.97,85.92,85.92,6354.0,79.2502,79.2778,79.2317,79.2317,6354.0
2019-10-15 13:30:00,85.93,85.98,85.93,85.96,4192.0,79.2409,79.287,79.2409,79.2686,4192.0
2019-10-15 13:35:00,85.96,85.96,85.9,85.96,6638.0,79.2686,79.2686,79.2133,79.2686,6638.0
2019-10-15 13:40:00,85.97,85.99,85.94,85.99,3262.0,79.2778,79.2963,79.2502,79.2963,3262.0
2019-10-15 13:45:00,85.97,86.0,85.97,85.98,2753.0,79.2778,79.3055,79.2778,79.287,2753.0
2019-10-15 13:50:00,85.99,86.04,85.99,86.04,2591.0,79.2963,79.3424,79.2963,79.3424,2591.0
2019-10-15 13:55:00,86.02,86.07,86.02,86.05,2465.0,79.3239,79.37,79.3239,79.3516,2465.0
2019-10-15 14:00:00,86.05,86.1,86.04,86.1,3622.0,79.3516,79.3977,79.3424,79.3977,3622.0
2019-10-15 14:05:00,86.09,86.09,86.06,86.09,2395.0,79.3885,79.3885,79.3608,79.3885,2395.0
2019-10-15 14:10:00,86.1,86.13,86.09,86.09,5679.0,79.3977,79.4254,79.3885,79.3885,5679.0
2019-10-15 14:15:00,86.09,86.1,86.05,86.07,6373.0,79.3885,79.3977,79.3516,79.37,6373.0
2019-10-15 14:20:00,86.07,86.1,86.06,86.06,8890.0,79.37,79.3977,79.3608,79.3608,8890.0
2019-10-15 14:25:00,86.07,86.1,86.04,86.07,4053.0,79.37,79.3977,79.3424,79.37,4053.0
2019-10-15 14:30:00,86.06,86.08,86.04,86.06,6377.0,79.3608,79.3793,79.3424,79.3608,6377.0
2019-10-15 14:35:00,86.07,86.07,85.96,85.96,6549.0,79.37,79.37,79.2686,79.2686,6549.0
2019-10-15 14:40:00,85.96,86.02,85.96,85.98,9421.0,79.2686,79.3239,79.2686,79.287,9421.0
2019-10-15 14:45:00,85.98,85.99,85.94,85.94,9472.0,79.287,79.2963,79.2502,79.2502,9472.0
2019-10-15 14:50:00,85.92,85.93,85.88,85.91,6446.0,79.2317,79.2409,79.1948,79.2225,6446.0
2019-10-15 14:55:00,85.91,85.96,85.9,85.96,7267.0,79.2225,79.2686,79.2133,79.2686,7267.0
2019-10-15 15:00:00,85.95,85.95,85.91,85.95,4058.0,79.2594,79.2594,79.2225,79.2594,4058.0
2019-10-15 15:05:00,85.94,86.01,85.93,85.96,5948.0,79.2502,79.3147,79.2409,79.2686,5948.0
2019-10-15 15:10:00,85.96,85.96,85.94,85.94,5352.0,79.2686,79.2686,79.2502,79.2502,5352.0
2019-10-15 15:15:00,85.94,85.99,85.93,85.97,6446.0,79.2502,79.2963,79.2409,79.2778,6446.0
2019-10-15 15:20:00,85.98,85.98,85.95,85.97,9973.0,79.287,79.287,79.2594,79.2778,9973.0
2019-10-15 15:25:00,85.98,86.06,85.98,86.06,4843.0,79.287,79.3608,79.287,79.3608,4843.0
2019-10-15 15:30:00,86.06,86.1,86.03,86.08,6651.0,79.3608,79.3977,79.3331,79.3793,6651.0
2019-10-15 15:35:00,86.09,86.09,86.04,86.06,11978.0,79.3885,79.3885,79.3424,79.3608,11978.0
2019-10-15 15:40:00,86.06,86.07,86.04,86.04,9694.0,79.3608,79.37,79.3424,79.3424,9694.0
2019-10-15 15:45:00,86.04,86.08,86.02,86.03,13455.0,79.3424,79.3793,79.3239,79.3331,13455.0
2019-10-15 15:50:00,86.04,86.14,86.04,86.08,36089.0,79.3424,79.4346,79.3424,79.3793,36089.0
2019-10-15 15:55:00,86.09,86.17,86.03,86.1,71112.0,79.3885,79.4622,79.3331,79.3977,71112.0
2019-10-16 09:30:00,86.0,86.0,85.64,85.75,11912.0,79.3055,79.3055,78.9735,79.0749,11912.0
2019-10-16 09:35:00,85.66,85.69,85.31,85.31,3238.0,78.9919,79.0196,78.6692,78.6692,3238.0
2019-10-16 09:40:00,85.36,85.49,85.31,85.48,6135.0,78.7153,78.8352,78.6692,78.826,6135.0
2019-10-16 09:45:00,85.47,85.56,85.45,85.55,2382.0,78.8167,78.8997,78.7983,78.8905,2382.0
2019-10-16 09:50:00,85.57,85.74,85.5,85.5,16777.0,78.909,79.0657,78.8444,78.8444,16777.0
2019-10-16 09:55:00,85.54,85.55,85.37,85.38,5045.0,78.8813,78.8905,78.7245,78.7337,5045.0
2019-10-16 10:00:00,85.42,85.45,85.31,85.32,5492.0,78.7706,78.7983,78.6692,78.6784,5492.0
2019-10-16 10:05:00,85.36,85.37,85.22,85.23,3062.0,78.7153,78.7245,78.5862,78.5954,3062.0
2019-10-16 10:10:00,85.21,85.25,85.05,85.05,3024.0,78.577,78.6139,78.4294,78.4294,3024.0
2019-10-16 10:15:00,85.02,85.07,84.99,84.99,5680.0,78.4018,78.4479,78.3741,78.3741,5680.0
2019-10-16 10:20:00,85.0,85.11,84.99,85.05,3091.0,78.3833,78.4848,78.3741,78.4294,3091.0
2019-10-16 10:25:00,85.0,85.15,85.0,85.14,3894.0,78.3833,78.5216,78.3833,78.5124,3894.0
2019-10-16 10:30:00,85.11,85.13,85.08,85.13,3513.0,78.4848,78.5032,78.4571,78.5032,3513.0
2019-10-16 10:35:00,85.14,85.28,85.12,85.25,2542.0,78.5124,78.6415,78.494,78.6139,2542.0
2019-10-16 10:40:00,85.29,85.4,85.29,85.3,1827.0,78.6507,78.7522,78.6507,78.66,1827.0
2019-10-16 10:45:00,85.33,85.43,85.28,85.43,2800.0,78.6876,78.7799,78.6415,78.7799,2800.0
2019-10-16 10:50:00,85.44,85.47,85.4,85.44,2941.0,78.7891,78.8167,78.7522,78.7891,2941.0
2019-10-16 10:55:00,85.41,85.43,85.3,85.39,5369.0,78.7614,78.7799,78.66,78.743,5369.0
2019-10-16 11:00:00,85.37,85.4,85.31,85.33,13211.0,78.7245,78.7522,78.6692,78.6876,13211.0
2019-10-16 11:05:00,85.33,85.4,85.3,85.38,1500.0,78.6876,78.7522,78.66,78.7337,1500.0
2019-10-16 11:10:00,85.37,85.5,85.37,85.5,2878.0,78.7245,78.8444,78.7245,78.8444,2878.0
2019-10-16 11:15:00,85.52,85.56,85.37,85.43,19766.0,78.8628,78.8997,78.7245,78.7799,19766.0
2019-10-16 11:20:00,85.43,85.61,85.43,85.61,3841.0,78.7799,78.9458,78.7799,78.9458,3841.0
2019-10-16 11:25:00,85.61,85.62,85.54,85.54,2723.0,78.9458,78.9551,78.8813,78.8813,2723.0
2019-10-16 11:30:00,85.56,85.56,85.4,85.41,17690.0,78.8997,78.8997,78.7522,78.7614,17690.0
2019-10-16 11:35:00,85.4,85.42,85.34,85.42,5275.0,78.7522,78.7706,78.6969,78.7706,5275.0
2019-10-16 11:40:00,85.4,85.4,85.36,85.37,2573.0,78.7522,78.7522,78.7153,78.7245,2573.0
2019-10-16 11:45:00,85.37,85.45,85.37,85.45,7693.0,78.7245,78.7983,78.7245,78.7983,7693.0
2019-10-16 11:50:00,85.42,85.49,85.42,85.49,1600.0,78.7706,78.8352,78.7706,78.8352,1600.0
2019-10-16 11:55:00,85.45,85.45,85.39,85.41,2250.0,78.7983,78.7983,78.743,78.7614,2250.0
2019-10-16 12:00:00,85.41,85.49,85.41,85.49,9187.0,78.7614,78.8352,78.7614,78.8352,9187.0
2019-10-16 12:05:00,85.49,85.56,85.49,85.51,4687.0,78.8352,78.8997,78.8352,78.8536,4687.0
2019-10-16 12:10:00,85.51,85.51,85.45,85.45,1300.0,78.8536,78.8536,78.7983,78.7983,1300.0
2019-10-16 12:15:00,85.45,85.48,85.42,85.46,1716.0,78.7983,78.826,78.7706,78.8075,1716.0
2019-10-16 12:20:00,85.46,85.49,85.45,85.47,2531.0,78.8075,78.8352,78.7983,78.8167,2531.0
2019-10-16 12:25:00,85.48,85.52,85.48,85.5,1400.0,78.826,78.8628,78.826,78.8444,1400.0
2019-10-16 12:30:00,85.5,85.55,85.5,85.53,3400.0,78.8444,78.8905,78.8444,78.8721,3400.0
2019-10-16 12:35:00,85.54,85.56,85.52,85.53,59292.0,78.8813,78.8997,78.8628,78.8721,59292.0
2019-10-16 12:40:00,85.55,85.64,85.55,85.57,4500.0,78.8905,78.9735,78.8905,78.909,4500.0
2019-10-16 12:45:00,85.59,85.62,85.58,85.58,3300.0,78.9274,78.9551,78.9182,78.9182,3300.0
2019-10-16 12:50:00,85.58,85.63,85.58,85.63,4414.0,78.9182,78.9643,78.9182,78.9643,4414.0
2019-10-16 12:55:00,85.6,85.63,85.58,85.59,3690.0,78.9366,78.9643,78.9182,78.9274,3690.0
2019-10-16 13:00:00,85.6,85.61,85.58,85.59,3200.0,78.9366,78.9458,78.9182,78.9274,3200.0
2019-10-16 13:05:00,85.58,85.58,85.49,85.51,3873.0,78.9182,78.9182,78.8352,78.8536,3873.0
2019-10-16 13:10:00,85.52,85.55,85.52,85.53,6976.0,78.8628,78.8905,78.8628,78.8721,6976.0
2019-10-16 13:15:00,85.52,85.54,85.5,85.53,1800.0,78.8628,78.8813,78.8444,78.8721,1800.0
2019-10-16 13:20:00,85.55,85.55,85.47,85.47,2390.0,78.8905,78.8905,78.8167,78.8167,2390.0
2019-10-16 13:25:00,85.46,85.46,85.4,85.42,4014.0,78.8075,78.8075,78.7522,78.7706,4014.0
2019-10-16 13:30:00,85.43,85.45,85.41,85.45,4382.0,78.7799,78.7983,78.7614,78.7983,4382.0
2019-10-16 13:35:00,85.42,85.43,85.35,85.37,6046.0,78.7706,78.7799,78.7061,78.7245,6046.0
2019-10-16 13:40:00,85.37,85.37,85.29,85.36,5045.0,78.7245,78.7245,78.6507,78.7153,5045.0
2019-10-16 13:45:00,85.35,85.36,85.29,85.33,5222.0,78.7061,78.7153,78.6507,78.6876,5222.0
2019-10-16 13:50:00,85.32,85.36,85.31,85.32,3247.0,78.6784,78.7153,78.6692,78.6784,3247.0
2019-10-16 13:55:00,85.33,85.35,85.31,85.33,4144.0,78.6876,78.7061,78.6692,78.6876,4144.0
2019-10-16 14:00:00,85.31,85.36,85.3,85.33,4419.0,78.6692,78.7153,78.66,78.6876,4419.0
2019-10-16 14:05:00,85.34,85.39,85.34,85.35,4483.0,78.6969,78.743,78.6969,78.7061,4483.0
2019-10-16 14:10:00,85.34,85.38,85.34,85.34,6898.0,78.6969,78.7337,78.6969,78.6969,6898.0
2019-10-16 14:15:00,85.34,85.34,85.3,85.3,11116.0,78.6969,78.6969,78.66,78.66,11116.0
2019-10-16 14:20:00,85.31,85.36,85.28,85.36,9171.0,78.6692,78.7153,78.6415,78.7153,9171.0
2019-10-16 14:25:00,85.37,85.44,85.34,85.42,57920.0,78.7245,78.7891,78.6969,78.7706,57920.0
2019-10-16 14:30:00,85.42,85.51,85.41,85.48,31114.0,78.7706,78.8536,78.7614,78.826,31114.0
2019-10-16 14:35:00,85.48,85.6,85.45,85.49,46073.0,78.826,78.9366,78.7983,78.8352,46073.0
2019-10-16 14:40:00,85.49,85.67,85.49,85.61,15151.0,78.8352,79.0012,78.8352,78.9458,15151.0
2019-10-16 14:45:00,85.6,85.63,85.58,85.6,3748.0,78.9366,78.9643,78.9182,78.9366,3748.0
2019-10-16 14:50:00,85.6,85.65,85.6,85.64,7329.0,78.9366,78.9827,78.9366,78.9735,7329.0
2019-10-16 14:55:00,85.64,85.67,85.62,85.63,3148.0,78.9735,79.0012,78.9551,78.9643,3148.0
2019-10-16 15:00:00,85.63,85.67,85.63,85.63,2671.0,78.9643,79.0012,78.9643,78.9643,2671.0
2019-10-16 15:05:00,85.63,85.65,85.59,85.6,8775.0,78.9643,78.9827,78.9274,78.9366,8775.0
2019-10-16 15:10:00,85.6,85.63,85.56,85.63,4191.0,78.9366,78.9643,78.8997,78.9643,4191.0
2019-10-16 15:15:00,85.63,85.69,85.6,85.68,6406.0,78.9643,79.0196,78.9366,79.0104,6406.0
2019-10-16 15:20:00,85.68,85.7,85.66,85.66,7007.0,79.0104,79.0288,78.9919,78.9919,7007.0
2019-10-16 15:25:00,85.67,85.7,85.66,85.67,5798.0,79.0012,79.0288,78.9919,79.0012,5798.0
2019-10-16 15:30:00,85.67,85.75,85.65,85.72,11679.0,79.0012,79.0749,78.9827,79.0473,11679.0
2019-10-16 15:35:00,85.72,85.74,85.68,85.7,7847.0,79.0473,79.0657,79.0104,79.0288,7847.0
2019-10-16 15:40:00,85.68,85.7,85.63,85.64,6737.0,79.0104,79.0288,78.9643,78.9735,6737.0
2019-10-16 15:45:00,85.64,85.77,85.64,85.7,13677.0,78.9735,79.0934,78.9735,79.0288,13677.0
2019-10-16 15:50:00,85.7,85.78,85.68,85.77,25473.0,79.0288,79.1026,79.0104,79.0934,25473.0
2019-10-16 15:55:00,85.77,85.83,85.68,85.68,61513.0,79.0934,79.1487,79.0104,79.0104,61513.0
2019-10-17 09:30:00,85.9,86.37,85.9,86.32,9427.0,79.2133,79.6467,79.2133,79.6006,9427.0
2019-10-17 09:35:00,86.53,86.53,86.37,86.42,1227.0,79.7942,79.7942,79.6467,79.6928,1227.0
2019-10-17 09:40:00,86.38,86.44,86.28,86.33,2981.0,79.6559,79.7112,79.5637,79.6098,2981.0
2019-10-17 09:45:00,86.34,86.37,86.2,86.26,9400.0,79.619,79.6467,79.4899,79.5452,9400.0
2019-10-17 09:50:00,86.28,86.28,86.21,86.27,1500.0,79.5637,79.5637,79.4991,79.5545,1500.0
2019-10-17 09:55:00,86.26,86.29,86.19,86.23,5650.0,79.5452,79.5729,79.4807,79.5176,5650.0
2019-10-17 10:00:00,86.19,86.25,86.13,86.13,5383.0,79.4807,79.536,79.4254,79.4254,5383.0
2019-10-17 10:05:00,86.14,86.23,86.14,86.22,5604.0,79.4346,79.5176,79.4346,79.5084,5604.0
2019-10-17 10:10:00,86.21,86.23,86.14,86.15,16282.0,79.4991,79.5176,79.4346,79.4438,16282.0
2019-10-17 10:15:00,86.17,86.21,86.08,86.09,7341.0,79.4622,79.4991,79.3793,79.3885,7341.0
2019-10-17 10:20:00,86.08,86.14,86.04,86.05,7795.0,79.3793,79.4346,79.3424,79.3516,7795.0
2019-10-17 10:25:00,86.04,86.12,86.03,86.06,2695.0,79.3424,79.4161,79.3331,79.3608,2695.0
2019-10-17 10:30:00,86.07,86.1,85.99,86.1,12900.0,79.37,79.3977,79.2963,79.3977,12900.0
2019-10-17 10:35:00,86.06,86.06,85.99,86.0,1629.0,79.3608,79.3608,79.2963,79.3055,1629.0
2019-10-17 10:40:00,86.0,86.03,85.96,85.98,18323.0,79.3055,79.3331,79.2686,79.287,18323.0
2019-10-17 10:45:00,85.98,86.04,85.95,85.98,8979.0,79.287,79.3424,79.2594,79.287,8979.0
2019-10-17 10:50:00,85.96,86.01,85.96,85.99,1968.0,79.2686,79.3147,79.2686,79.2963,1968.0
2019-10-17 10:55:00,86.02,86.05,85.98,85.98,1500.0,79.3239,79.3516,79.287,79.287,1500.0
2019-10-17 11:00:00,85.97,86.01,85.88,85.99,5759.0,79.2778,79.3147,79.1948,79.2963,5759.0
2019-10-17 11:05:00,85.99,86.09,85.99,86.01,2047.0,79.2963,79.3885,79.2963,79.3147,2047.0
2019-10-17 11:10:00,85.99,86.06,85.98,86.02,4209.0,79.2963,79.3608,79.287,79.3239,4209.0
2019-10-17 11:15:00,86.03,86.04,85.92,85.92,3005.0,79.3331,79.3424,79.2317,79.2317,3005.0
2019-10-17 11:20:00,85.95,85.95,85.92,85.95,2782.0,79.2594,79.2594,79.2317,79.2594,2782.0
2019-10-17 11:25:00,85.97,85.97,85.91,85.92,2876.0,79.2778,79.2778,79.2225,79.2317,2876.0
2019-10-17 11:30:00,85.93,85.93,85.9,85.9,2650.0,79.2409,79.2409,79.2133,79.2133,2650.0
2019-10-17 11:35:00,85.91,85.97,85.9,85.97,1500.0,79.2225,79.2778,79.2133,79.2778,1500.0
2019-10-17 11:40:00,85.97,86.05,85.95,86.05,2500.0,79.2778,79.3516,79.2594,79.3516,2500.0
2019-10-17 11:45:00,86.06,86.1,86.05,86.07,3675.0,79.3608,79.3977,79.3516,79.37,3675.0
2019-10-17 11:50:00,86.08,86.1,85.97,86.01,4280.0,79.3793,79.3977,79.2778,79.3147,4280.0
2019-10-17 11:55:00,86.02,86.07,86.01,86.06,2776.0,79.3239,79.37,79.3147,79.3608,2776.0
2019-10-17 12:00:00,86.07,86.07,85.94,86.0,4500.0,79.37,79.37,79.2502,79.3055,4500.0
2019-10-17 12:05:00,85.99,86.0,85.96,85.99,6625.0,79.2963,79.3055,79.2686,79.2963,6625.0
2019-10-17 12:10:00,86.0,86.03,85.99,86.0,13359.0,79.3055,79.3331,79.2963,79.3055,13359.0
2019-10-17 12:15:00,86.0,86.01,85.95,85.98,8192.0,79.3055,79.3147,79.2594,79.287,8192.0
2019-10-17 12:20:00,85.99,86.01,85.98,85.98,5074.0,79.2963,79.3147,79.287,79.287,5074.0
2019-10-17 12:25:00,85.98,86.03,85.94,85.95,8100.0,79.287,79.3331,79.2502,79.2594,8100.0
2019-10-17 12:30:00,85.95,86.0,85.94,86.0,3500.0,79.2594,79.3055,79.2502,79.3055,3500.0
2019-10-17 12:35:00,85.99,86.02,85.97,86.01,6576.0,79.2963,79.3239,79.2778,79.3147,6576.0
2019-10-17 12:40:00,86.01,86.01,85.98,85.99,3772.0,79.3147,79.3147,79.287,79.2963,3772.0
2019-10-17 12:45:00,86.0,86.03,85.99,86.0,8324.0,79.3055,79.3331,79.2963,79.3055,8324.0
2019-10-17 12:50:00,86.01,86.11,86.01,86.11,2059.0,79.3147,79.4069,79.3147,79.4069,2059.0
2019-10-17 12:55:00,86.13,86.22,86.13,86.2,1800.0,79.4254,79.5084,79.4254,79.4899,1800.0
2019-10-17 13:00:00,86.19,86.27,86.18,86.27,5418.0,79.4807,79.5545,79.4715,79.5545,5418.0
2019-10-17 13:05:00,86.27,86.27,86.2,86.2,2255.0,79.5545,79.5545,79.4899,79.4899,2255.0
2019-10-17 13:10:00,86.22,86.23,86.2,86.2,2761.0,79.5084,79.5176,79.4899,79.4899,2761.0
2019-10-17 13:15:00,86.19,86.23,86.14,86.23,15985.0,79.4807,79.5176,79.4346,79.5176,15985.0
2019-10-17 13:20:00,86.21,86.22,86.14,86.15,1430.0,79.4991,79.5084,79.4346,79.4438,1430.0
2019-10-17 13:25:00,86.14,86.21,86.14,86.2,600.0,79.4346,79.4991,79.4346,79.4899,600.0
2019-10-17 13:30:00,86.25,86.25,86.2,86.2,2717.0,79.536,79.536,79.4899,79.4899,2717.0
2019-10-17 13:35:00,86.2,86.23,86.2,86.23,1995.0,79.4899,79.5176,79.4899,79.5176,1995.0
2019-10-17 13:40:00,86.22,86.27,86.19,86.2,8509.0,79.5084,79.5545,79.4807,79.4899,8509.0
2019-10-17 13:45:00,86.19,86.21,86.19,86.2,7218.0,79.4807,79.4991,79.4807,79.4899,7218.0
2019-10-17 13:50:00,86.2,86.22,86.18,86.19,4893.0,79.4899,79.5084,79.4715,79.4807,4893.0
2019-10-17 13:55:00,86.18,86.19,86.11,86.12,1952.0,79.4715,79.4807,79.4069,79.4161,1952.0
2019-10-17 14:00:00,86.14,86.15,86.1,86.12,4591.0,79.4346,79.4438,79.3977,79.4161,4591.0
2019-10-17 14:05:00,86.11,86.2,86.11,86.19,5185.0,79.4069,79.4899,79.4069,79.4807,5185.0
2019-10-17 14:10:00,86.2,86.2,86.15,86.16,3905.0,79.4899,79.4899,79.4438,79.453,3905.0
2019-10-17 14:15:00,86.15,86.17,86.15,86.15,4481.0,79.4438,79.4622,79.4438,79.4438,4481.0
2019-10-17 14:20:00,86.16,86.19,86.13,86.19,1295.0,79.453,79.4807,79.4254,79.4807,1295.0
2019-10-17 14:25:00,86.19,86.21,86.18,86.2,6269.0,79.4807,79.4991,79.4715,79.4899,6269.0
2019-10-17 14:30:00,86.2,86.2,86.14,86.16,3242.0,79.4899,79.4899,79.4346,79.453,3242.0
2019-10-17 14:35:00,86.15,86.18,86.14,86.15,3055.0,79.4438,79.4715,79.4346,79.4438,3055.0
2019-10-17 14:40:00,86.12,86.17,86.12,86.17,8639.0,79.4161,79.4622,79.4161,79.4622,8639.0
2019-10-17 14:45:00,86.17,86.17,86.13,86.13,3911.0,79.4622,79.4622,79.4254,79.4254,3911.0
2019-10-17 14:50:00,86.13,86.19,86.12,86.18,3169.0,79.4254,79.4807,79.4161,79.4715,3169.0
2019-10-17 14:55:00,86.18,86.22,86.16,86.18,7022.0,79.4715,79.5084,79.453,79.4715,7022.0
2019-10-17 15:00:00,86.2,86.23,86.18,86.23,7851.0,79.4899,79.5176,79.4715,79.5176,7851.0
2019-10-17 15:05:00,86.23,86.23,86.21,86.22,3005.0,79.5176,79.5176,79.4991,79.5084,3005.0
2019-10-17 15:10:00,86.21,86.27,86.21,86.25,3825.0,79.4991,79.5545,79.4991,79.536,3825.0
2019-10-17 15:15:00,86.24,86.24,86.19,86.2,4923.0,79.5268,79.5268,79.4807,79.4899,4923.0
2019-10-17 15:20:00,86.2,86.2,86.15,86.19,6608.0,79.4899,79.4899,79.4438,79.4807,6608.0
2019-10-17 15:25:00,86.19,86.25,86.19,86.25,5224.0,79.4807,79.536,79.4807,79.536,5224.0
2019-10-17 15:30:00,86.25,86.27,86.19,86.22,7862.0,79.536,79.5545,79.4807,79.5084,7862.0
2019-10-17 15:35:00,86.2,86.23,86.18,86.22,5149.0,79.4899,79.5176,79.4715,79.5084,5149.0
2019-10-17 15:40:00,86.22,86.22,86.19,86.2,6646.0,79.5084,79.5084,79.4807,79.4899,6646.0
2019-10-17 15:45:00,86.2,86.24,86.16,86.17,11522.0,79.4899,79.5268,79.453,79.4622,11522.0
2019-10-17 15:50:00,86.17,86.26,86.16,86.23,15876.0,79.4622,79.5452,79.453,79.5176,15876.0
2019-10-17 15:55:00,86.21,86.22,86.11,86.11,63135.0,79.4991,79.5084,79.4069,79.4069,63135.0
2019-10-18 09:30:00,86.88,86.88,86.22,86.55,98738.0,80.117,80.117,79.5084,79.8127,98738.0
2019-10-18 09:35:00,86.58,87.1,86.44,87.09,20504.0,79.8403,80.3199,79.7112,80.3106,20504.0
2019-10-18 09:40:00,87.19,87.5,87.04,87.5,19280.0,80.4028,80.6887,80.2645,80.6887,19280.0
2019-10-18 09:45:00,87.5,87.5,87.21,87.31,12664.0,80.6887,80.6887,80.4213,80.5135,12664.0
2019-10-18 09:50:00,87.23,87.33,87.09,87.13,7362.0,80.4397,80.5319,80.3106,80.3475,7362.0
2019-10-18 09:55:00,87.15,87.66,87.1,87.57,16068.0,80.366,80.8363,80.3199,80.7533,16068.0
2019-10-18 10:00:00,87.57,87.57,87.27,87.29,17336.0,80.7533,80.7533,80.4766,80.4951,17336.0
2019-10-18 10:05:00,87.29,87.54,87.29,87.42,11758.0,80.4951,80.7256,80.4951,80.6149,11758.0
2019-10-18 10:10:00,87.41,87.54,87.39,87.52,6588.0,80.6057,80.7256,80.5873,80.7072,6588.0
2019-10-18 10:15:00,87.53,87.68,87.53,87.67,8200.0,80.7164,80.8547,80.7164,80.8455,8200.0
2019-10-18 10:20:00,87.67,87.84,87.66,87.81,8340.0,80.8455,81.0022,80.8363,80.9746,8340.0
2019-10-18 10:25:00,87.81,87.9,87.8,87.89,5358.0,80.9746,81.0576,80.9654,81.0484,5358.0
2019-10-18 10:30:00,87.84,87.88,87.69,87.81,12671.0,81.0022,81.0391,80.8639,80.9746,12671.0
2019-10-18 10:35:00,87.82,87.95,87.79,87.95,14068.0,80.9838,81.1037,80.9561,81.1037,14068.0
2019-10-18 10:40:00,87.99,88.04,87.89,88.04,9216.0,81.1406,81.1867,81.0484,81.1867,9216.0
2019-10-18 10:45:00,88.01,88.14,87.96,88.14,7614.0,81.159,81.2789,81.1129,81.2789,7614.0
2019-10-18 10:50:00,88.14,88.25,88.14,88.23,9964.0,81.2789,81.3803,81.2789,81.3619,9964.0
2019-10-18 10:55:00,88.23,88.36,88.22,88.31,13745.0,81.3619,81.4818,81.3527,81.4357,13745.0
2019-10-18 11:00:00,88.28,88.3,88.16,88.27,10533.0,81.408,81.4264,81.2973,81.3988,10533.0
2019-10-18 11:05:00,88.24,88.27,88.08,88.1,4180.0,81.3711,81.3988,81.2236,81.242,4180.0
2019-10-18 11:10:00,88.11,88.3,88.1,88.27,15458.0,81.2512,81.4264,81.242,81.3988,15458.0
2019-10-18 11:15:00,88.29,88.41,88.2,88.28,17164.0,81.4172,81.5279,81.3342,81.408,17164.0
2019-10-18 11:20:00,88.3,88.38,88.3,88.34,11299.0,81.4264,81.5002,81.4264,81.4633,11299.0
2019-10-18 11:25:00,88.31,88.51,88.3,88.51,9254.0,81.4357,81.6201,81.4264,81.6201,9254.0
2019-10-18 11:30:00,88.48,88.5,88.44,88.5,9916.0,81.5924,81.6109,81.5555,81.6109,9916.0
2019-10-18 11:35:00,88.51,88.66,88.48,88.66,13964.0,81.6201,81.7584,81.5924,81.7584,13964.0
2019-10-18 11:40:00,88.64,88.64,88.46,88.5,7945.0,81.74,81.74,81.574,81.6109,7945.0
2019-10-18 11:45:00,88.48,88.5,88.41,88.5,8185.0,81.5924,81.6109,81.5279,81.6109,8185.0
2019-10-18 11:50:00,88.49,88.58,88.44,88.55,9361.0,81.6017,81.6846,81.5555,81.657,9361.0
2019-10-18 11:55:00,88.51,88.51,88.4,88.41,5028.0,81.6201,81.6201,81.5187,81.5279,5028.0
2019-10-18 12:00:00,88.41,88.48,88.4,88.41,5376.0,81.5279,81.5924,81.5187,81.5279,5376.0
2019-10-18 12:05:00,88.42,88.44,88.36,88.36,6477.0,81.5371,81.5555,81.4818,81.4818,6477.0
2019-10-18 12:10:00,88.35,88.52,88.35,88.51,10924.0,81.4725,81.6293,81.4725,81.6201,10924.0
2019-10-18 12:15:00,88.52,88.52,88.34,88.34,4348.0,81.6293,81.6293,81.4633,81.4633,4348.0
2019-10-18 12:20:00,88.34,88.34,88.29,88.31,4929.0,81.4633,81.4633,81.4172,81.4357,4929.0
2019-10-18 12:25:00,88.31,88.39,88.31,88.38,5050.0,81.4357,81.5094,81.4357,81.5002,5050.0
2019-10-18 12:30:00,88.36,88.4,88.32,88.4,6272.0,81.4818,81.5187,81.4449,81.5187,6272.0
2019-10-18 12:35:00,88.41,88.44,88.4,88.43,2700.0,81.5279,81.5555,81.5187,81.5463,2700.0
2019-10-18 12:40:00,88.42,88.44,88.27,88.31,6071.0,81.5371,81.5555,81.3988,81.4357,6071.0
2019-10-18 12:45:00,88.29,88.29,88.22,88.26,7608.0,81.4172,81.4172,81.3527,81.3896,7608.0
2019-10-18 12:50:00,88.24,88.24,88.21,88.24,3521.0,81.3711,81.3711,81.3434,81.3711,3521.0
2019-10-18 12:55:00,88.23,88.23,88.17,88.2,3723.0,81.3619,81.3619,81.3066,81.3342,3723.0
2019-10-18 13:00:00,88.18,88.22,88.15,88.18,3900.0,81.3158,81.3527,81.2881,81.3158,3900.0
2019-10-18 13:05:00,88.19,88.22,88.16,88.21,5112.0,81.325,81.3527,81.2973,81.3434,5112.0
2019-10-18 13:10:00,88.21,88.26,88.21,88.25,2732.0,81.3434,81.3896,81.3434,81.3803,2732.0
2019-10-18 13:15:00,88.25,88.27,88.23,88.23,6145.0,81.3803,81.3988,81.3619,81.3619,6145.0
2019-10-18 13:20:00,88.23,88.33,88.22,88.31,5523.0,81.3619,81.4541,81.3527,81.4357,5523.0
2019-10-18 13:25:00,88.31,88.31,88.25,88.27,2389.0,81.4357,81.4357,81.3803,81.3988,2389.0
2019-10-18 13:30:00,88.27,88.31,88.23,88.28,5468.0,81.3988,81.4357,81.3619,81.408,5468.0
2019-10-18 13:35:00,88.28,88.31,88.25,88.26,7415.0,81.408,81.4357,81.3803,81.3896,7415.0
2019-10-18 13:40:00,88.25,88.33,88.25,88.33,5321.0,81.3803,81.4541,81.3803,81.4541,5321.0
2019-10-18 13:45:00,88.34,88.44,88.33,88.4,4653.0,81.4633,81.5555,81.4541,81.5187,4653.0
2019-10-18 13:50:00,88.41,88.49,88.41,88.49,11374.0,81.5279,81.6017,81.5279,81.6017,11374.0
2019-10-18 13:55:00,88.52,88.54,88.5,88.53,11236.0,81.6293,81.6478,81.6109,81.6385,11236.0
2019-10-18 14:00:00,88.53,88.54,88.4,88.4,3118.0,81.6385,81.6478,81.5187,81.5187,3118.0
2019-10-18 14:05:00,88.34,88.37,88.3,88.3,5827.0,81.4633,81.491,81.4264,81.4264,5827.0
2019-10-18 14:10:00,88.29,88.41,88.29,88.39,11611.0,81.4172,81.5279,81.4172,81.5094,11611.0
2019-10-18 14:15:00,88.39,88.4,88.35,88.4,6027.0,81.5094,81.5187,81.4725,81.5187,6027.0
2019-10-18 14:20:00,88.4,88.44,88.39,88.42,5639.0,81.5187,81.5555,81.5094,81.5371,5639.0
2019-10-18 14:25:00,88.43,88.43,88.39,88.42,4696.0,81.5463,81.5463,81.5094,81.5371,4696.0
2019-10-18 14:30:00,88.41,88.42,88.35,88.35,20421.0,81.5279,81.5371,81.4725,81.4725,20421.0
2019-10-18 14:35:00,88.35,88.4,88.28,88.32,49961.0,81.4725,81.5187,81.408,81.4449,49961.0
2019-10-18 14:40:00,88.33,88.41,88.32,88.41,7864.0,81.4541,81.5279,81.4449,81.5279,7864.0
2019-10-18 14:45:00,88.4,88.44,88.36,88.41,6995.0,81.5187,81.5555,81.4818,81.5279,6995.0
2019-10-18 14:50:00,88.41,88.46,88.4,88.44,5018.0,81.5279,81.574,81.5187,81.5555,5018.0
2019-10-18 14:55:00,88.41,88.53,88.41,88.52,20496.0,81.5279,81.6385,81.5279,81.6293,20496.0
2019-10-18 15:00:00,88.52,88.52,88.37,88.38,7113.0,81.6293,81.6293,81.491,81.5002,7113.0
2019-10-18 15:05:00,88.38,88.38,88.28,88.31,8719.0,81.5002,81.5002,81.408,81.4357,8719.0
2019-10-18 15:10:00,88.31,88.42,88.3,88.4,11458.0,81.4357,81.5371,81.4264,81.5187,11458.0
2019-10-18 15:15:00,88.38,88.49,88.36,88.4,13340.0,81.5002,81.6017,81.4818,81.5187,13340.0
2019-10-18 15:20:00,88.41,88.5,88.41,88.49,10614.0,81.5279,81.6109,81.5279,81.6017,10614.0
2019-10-18 15:25:00,88.49,88.49,88.36,88.38,17951.0,81.6017,81.6017,81.4818,81.5002,17951.0
2019-10-18 15:30:00,88.38,88.41,88.34,88.38,13419.0,81.5002,81.5279,81.4633,81.5002,13419.0
2019-10-18 15:35:00,88.38,88.4,88.32,88.33,14126.0,81.5002,81.5187,81.4449,81.4541,14126.0
2019-10-18 15:40:00,88.31,88.32,88.24,88.29,16825.0,81.4357,81.4449,81.3711,81.4172,16825.0
2019-10-18 15:45:00,88.28,88.33,88.2,88.21,33485.0,81.408,81.4541,81.3342,81.3434,33485.0
2019-10-18 15:50:00,88.22,88.29,88.2,88.26,34883.0,81.3527,81.4172,81.3342,81.3896,34883.0
2019-10-18 15:55:00,88.26,88.33,88.22,88.23,90547.0,81.3896,81.4541,81.3527,81.3619,90547.0
2019-10-21 09:30:00,88.46,88.69,88.37,88.67,18742.0,81.574,81.7861,81.491,81.7676,18742.0
2019-10-21 09:35:00,88.64,88.66,88.31,88.36,8778.0,81.74,81.7584,81.4357,81.4818,8778.0
2019-10-21 09:40:00,88.32,88.32,88.04,88.1,6384.0,81.4449,81.4449,81.1867,81.242,6384.0
2019-10-21 09:45:00,88.13,88.34,88.1,88.34,4747.0,81.2697,81.4633,81.242,81.4633,4747.0
2019-10-21 09:50:00,88.3,88.33,88.05,88.08,4291.0,81.4264,81.4541,81.1959,81.2236,4291.0
2019-10-21 09:55:00,88.13,88.19,88.11,88.18,3170.0,81.2697,81.325,81.2512,81.3158,3170.0
2019-10-21 10:00:00,88.2,88.32,88.2,88.32,6398.0,81.3342,81.4449,81.3342,81.4449,6398.0
2019-10-21 10:05:00,88.32,88.38,88.32,88.38,5157.0,81.4449,81.5002,81.4449,81.5002,5157.0
2019-10-21 10:10:00,88.38,88.38,88.22,88.23,3390.0,81.5002,81.5002,81.3527,81.3619,3390.0
2019-10-21 10:15:00,88.21,88.24,88.12,88.24,5582.0,81.3434,81.3711,81.2605,81.3711,5582.0
2019-10-21 10:20:00,88.23,88.27,88.21,88.21,2999.0,81.3619,81.3988,81.3434,81.3434,2999.0
2019-10-21 10:25:00,88.22,88.23,88.18,88.2,3504.0,81.3527,81.3619,81.3158,81.3342,3504.0
2019-10-21 10:30:00,88.19,88.25,88.19,88.25,3073.0,81.325,81.3803,81.325,81.3803,3073.0
2019-10-21 10:35:00,88.23,88.26,88.19,88.2,6775.0,81.3619,81.3896,81.325,81.3342,6775.0
2019-10-21 10:40:00,88.2,88.2,88.08,88.09,4092.0,81.3342,81.3342,81.2236,81.2328,4092.0
2019-10-21 10:45:00,88.09,88.18,88.09,88.12,4585.0,81.2328,81.3158,81.2328,81.2605,4585.0
2019-10-21 10:50:00,88.11,88.14,88.07,88.09,5154.0,81.2512,81.2789,81.2143,81.2328,5154.0
2019-10-21 10:55:00,88.08,88.09,88.03,88.09,5262.0,81.2236,81.2328,81.1775,81.2328,5262.0
2019-10-21 11:00:00,88.09,88.1,88.01,88.01,6800.0,81.2328,81.242,81.159,81.159,6800.0
2019-10-21 11:05:00,88.01,88.02,87.89,87.94,3200.0,81.159,81.1682,81.0484,81.0945,3200.0
2019-10-21 11:10:00,87.95,88.02,87.93,87.98,14065.0,81.1037,81.1682,81.0852,81.1314,14065.0
2019-10-21 11:15:00,87.97,87.97,87.89,87.94,2480.0,81.1221,81.1221,81.0484,81.0945,2480.0
2019-10-21 11:20:00,87.95,88.06,87.94,88.05,4647.0,81.1037,81.2051,81.0945,81.1959,4647.0
2019-10-21 11:25:00,88.05,88.07,88.03,88.07,3405.0,81.1959,81.2143,81.1775,81.2143,3405.0
2019-10-21 11:30:00,88.08,88.1,88.04,88.1,18831.0,81.2236,81.242,81.1867,81.242,18831.0
2019-10-21 11:35:00,88.08,88.09,87.99,88.01,3637.0,81.2236,81.2328,81.1406,81.159,3637.0
2019-10-21 11:40:00,87.99,88.0,87.96,87.99,1700.0,81.1406,81.1498,81.1129,81.1406,1700.0
2019-10-21 11:45:00,87.99,87.99,87.91,87.91,6794.0,81.1406,81.1406,81.0668,81.0668,6794.0
2019-10-21 11:50:00,87.89,87.91,87.76,87.76,8118.0,81.0484,81.0668,80.9285,80.9285,8118.0
2019-10-21 11:55:00,87.75,87.76,87.65,87.66,4094.0,80.9193,80.9285,80.827,80.8363,4094.0
2019-10-21 12:00:00,87.64,87.64,87.49,87.52,12343.0,80.8178,80.8178,80.6795,80.7072,12343.0
2019-10-21 12:05:00,87.53,87.56,87.51,87.56,3319.0,80.7164,80.744,80.6979,80.744,3319.0
2019-10-21 12:10:00,87.57,87.57,87.49,87.56,12222.0,80.7533,80.7533,80.6795,80.744,12222.0
2019-10-21 12:15:00,87.58,87.63,87.57,87.58,2059.0,80.7625,80.8086,80.7533,80.7625,2059.0
2019-10-21 12:20:00,87.59,87.7,87.58,87.7,2685.0,80.7717,80.8731,80.7625,80.8731,2685.0
2019-10-21 12:25:00,87.7,87.83,87.67,87.79,4062.0,80.8731,80.993,80.8455,80.9561,4062.0
2019-10-21 12:30:00,87.79,87.9,87.75,87.89,3834.0,80.9561,81.0576,80.9193,81.0484,3834.0
2019-10-21 12:35:00,87.87,87.9,87.86,87.9,1600.0,81.0299,81.0576,81.0207,81.0576,1600.0
2019-10-21 12:40:00,87.89,87.91,87.83,87.83,2963.0,81.0484,81.0668,80.993,80.993,2963.0
2019-10-21 12:45:00,87.82,87.94,87.82,87.94,3439.0,80.9838,81.0945,80.9838,81.0945,3439.0
2019-10-21 12:50:00,87.93,87.93,87.89,87.89,2292.0,81.0852,81.0852,81.0484,81.0484,2292.0
2019-10-21 12:55:00,87.92,87.92,87.87,87.87,1110.0,81.076,81.076,81.0299,81.0299,1110.0
2019-10-21 13:00:00,87.87,87.89,87.85,87.88,3402.0,81.0299,81.0484,81.0115,81.0391,3402.0
2019-10-21 13:05:00,87.86,87.9,87.86,87.87,3202.0,81.0207,81.0576,81.0207,81.0299,3202.0
2019-10-21 13:10:00,87.87,87.89,87.84,87.87,3300.0,81.0299,81.0484,81.0022,81.0299,3300.0
2019-10-21 13:15:00,87.88,87.89,87.82,87.82,3604.0,81.0391,81.0484,80.9838,80.9838,3604.0
2019-10-21 13:20:00,87.81,87.87,87.8,87.82,4705.0,80.9746,81.0299,80.9654,80.9838,4705.0
2019-10-21 13:25:00,87.83,87.93,87.83,87.93,3823.0,80.993,81.0852,80.993,81.0852,3823.0
2019-10-21 13:30:00,87.95,87.96,87.86,87.88,1977.0,81.1037,81.1129,81.0207,81.0391,1977.0
2019-10-21 13:35:00,87.87,87.88,87.82,87.84,3151.0,81.0299,81.0391,80.9838,81.0022,3151.0
2019-10-21 13:40:00,87.84,87.89,87.83,87.88,4313.0,81.0022,81.0484,80.993,81.0391,4313.0
2019-10-21 13:45:00,87.88,87.89,87.86,87.87,3041.0,81.0391,81.0484,81.0207,81.0299,3041.0
2019-10-21 13:50:00,87.88,87.88,87.81,87.82,2613.0,81.0391,81.0391,80.9746,80.9838,2613.0
2019-10-21 13:55:00,87.82,87.84,87.81,87.81,2192.0,80.9838,81.0022,80.9746,80.9746,2192.0
2019-10-21 14:00:00,87.8,87.84,87.8,87.82,2047.0,80.9654,81.0022,80.9654,80.9838,2047.0
2019-10-21 14:05:00,87.82,88.02,87.82,87.98,3572.0,80.9838,81.1682,80.9838,81.1314,3572.0
2019-10-21 14:10:00,87.98,87.99,87.92,87.93,3116.0,81.1314,81.1406,81.076,81.0852,3116.0
2019-10-21 14:15:00,87.94,87.95,87.92,87.93,2372.0,81.0945,81.1037,81.076,81.0852,2372.0
2019-10-21 14:20:00,87.93,87.95,87.89,87.89,2387.0,81.0852,81.1037,81.0484,81.0484,2387.0
2019-10-21 14:25:00,87.89,87.93,87.85,87.87,7024.0,81.0484,81.0852,81.0115,81.0299,7024.0
2019-10-21 14:30:00,87.86,87.95,87.86,87.92,3891.0,81.0207,81.1037,81.0207,81.076,3891.0
2019-10-21 14:35:00,87.94,87.98,87.93,87.98,2307.0,81.0945,81.1314,81.0852,81.1314,2307.0
2019-10-21 14:40:00,87.98,88.0,87.96,87.97,2002.0,81.1314,81.1498,81.1129,81.1221,2002.0
2019-10-21 14:45:00,87.97,87.97,87.9,87.95,4069.0,81.1221,81.1221,81.0576,81.1037,4069.0
2019-10-21 14:50:00,87.95,87.97,87.93,87.96,8339.0,81.1037,81.1221,81.0852,81.1129,8339.0
2019-10-21 14:55:00,87.95,87.96,87.92,87.93,2463.0,81.1037,81.1129,81.076,81.0852,2463.0
2019-10-21 15:00:00,87.92,87.92,87.88,87.89,6509.0,81.076,81.076,81.0391,81.0484,6509.0
2019-10-21 15:05:00,87.88,87.91,87.85,87.86,6746.0,81.0391,81.0668,81.0115,81.0207,6746.0
2019-10-21 15:10:00,87.86,87.9,87.85,87.9,6757.0,81.0207,81.0576,81.0115,81.0576,6757.0
2019-10-21 15:15:00,87.88,87.88,87.81,87.82,4985.0,81.0391,81.0391,80.9746,80.9838,4985.0
2019-10-21 15:20:00,87.83,87.83,87.79,87.81,3642.0,80.993,80.993,80.9561,80.9746,3642.0
2019-10-21 15:25:00,87.8,87.86,87.76,87.84,9341.0,80.9654,81.0207,80.9285,81.0022,9341.0
2019-10-21 15:30:00,87.83,87.86,87.8,87.84,17297.0,80.993,81.0207,80.9654,81.0022,17297.0
2019-10-21 15:35:00,87.84,87.9,87.8,87.84,41961.0,81.0022,81.0576,80.9654,81.0022,41961.0
2019-10-21 15:40:00,87.84,87.88,87.74,87.77,35998.0,81.0022,81.0391,80.91,80.9377,35998.0
2019-10-21 15:45:00,87.8,87.85,87.74,87.8,15721.0,80.9654,81.0115,80.91,80.9654,15721.0
2019-10-21 15:50:00,87.8,87.81,87.73,87.78,28491.0,80.9654,80.9746,80.9008,80.9469,28491.0
2019-10-21 15:55:00,87.8,87.82,87.68,87.71,78245.0,80.9654,80.9838,80.8547,80.8824,78245.0
2019-10-22 09:30:00,87.73,87.99,87.72,87.72,9626.0,80.9008,81.1406,80.8916,80.8916,9626.0
2019-10-22 09:35:00,87.58,87.81,87.58,87.81,2732.0,80.7625,80.9746,80.7625,80.9746,2732.0
2019-10-22 09:40:00,87.82,88.01,87.68,88.01,6873.0,80.9838,81.159,80.8547,81.159,6873.0
2019-10-22 09:45:00,88.02,88.11,87.97,88.11,5305.0,81.1682,81.2512,81.1221,81.2512,5305.0
2019-10-22 09:50:00,88.13,88.2,88.11,88.15,14760.0,81.2697,81.3342,81.2512,81.2881,14760.0
2019-10-22 09:55:00,88.18,88.25,88.13,88.16,2961.0,81.3158,81.3803,81.2697,81.2973,2961.0
2019-10-22 10:00:00,88.17,88.22,88.16,88.17,6519.0,81.3066,81.3527,81.2973,81.3066,6519.0
2019-10-22 10:05:00,88.21,88.27,88.11,88.25,6308.0,81.3434,81.3988,81.2512,81.3803,6308.0
2019-10-22 10:10:00,88.22,88.31,88.21,88.28,3447.0,81.3527,81.4357,81.3434,81.408,3447.0
2019-10-22 10:15:00,88.25,88.27,88.17,88.2,3760.0,81.3803,81.3988,81.3066,81.3342,3760.0
2019-10-22 10:20:00,88.2,88.21,88.15,88.15,1865.0,81.3342,81.3434,81.2881,81.2881,1865.0
2019-10-22 10:25:00,88.21,88.31,88.2,88.31,5312.0,81.3434,81.4357,81.3342,81.4357,5312.0
2019-10-22 10:30:00,88.33,88.36,88.19,88.19,12106.0,81.4541,81.4818,81.325,81.325,12106.0
2019-10-22 10:35:00,88.17,88.17,88.05,88.07,5235.0,81.3066,81.3066,81.1959,81.2143,5235.0
2019-10-22 10:40:00,88.06,88.07,87.99,88.01,3435.0,81.2051,81.2143,81.1406,81.159,3435.0
2019-10-22 10:45:00,88.01,88.06,88.0,88.05,1101.0,81.159,81.2051,81.1498,81.1959,1101.0
2019-10-22 10:50:00,88.09,88.09,88.03,88.05,2461.0,81.2328,81.2328,81.1775,81.1959,2461.0
2019-10-22 10:55:00,88.06,88.08,87.95,87.95,4833.0,81.2051,81.2236,81.1037,81.1037,4833.0
2019-10-22 11:00:00,87.93,87.96,87.91,87.93,3202.0,81.0852,81.1129,81.0668,81.0852,3202.0
2019-10-22 11:05:00,87.95,88.05,87.95,88.01,3262.0,81.1037,81.1959,81.1037,81.159,3262.0
2019-10-22 11:10:00,88.02,88.05,87.99,88.02,3231.0,81.1682,81.1959,81.1406,81.1682,3231.0
2019-10-22 11:15:00,88.03,88.06,87.98,88.03,4059.0,81.1775,81.2051,81.1314,81.1775,4059.0
2019-10-22 11:20:00,88.04,88.15,88.04,88.13,3908.0,81.1867,81.2881,81.1867,81.2697,3908.0
2019-10-22 11:25:00,88.13,88.13,88.01,88.02,2620.0,81.2697,81.2697,81.159,81.1682,2620.0
2019-10-22 11:30:00,88.01,88.02,87.98,88.01,3910.0,81.159,81.1682,81.1314,81.159,3910.0
2019-10-22 11:35:00,88.02,88.05,87.9,87.9,6148.0,81.1682,81.1959,81.0576,81.0576,6148.0
2019-10-22 11:40:00,87.92,87.93,87.84,87.84,9635.0,81.076,81.0852,81.0022,81.0022,9635.0
2019-10-22 11:45:00,87.87,87.87,87.81,87.81,2204.0,81.0299,81.0299,80.9746,80.9746,2204.0
2019-10-22 11:50:00,87.8,87.82,87.77,87.78,2200.0,80.9654,80.9838,80.9377,80.9469,2200.0
2019-10-22 11:55:00,87.76,87.77,87.64,87.68,2308.0,80.9285,80.9377,80.8178,80.8547,2308.0
2019-10-22 12:00:00,87.65,87.7,87.64,87.64,2626.0,80.827,80.8731,80.8178,80.8178,2626.0
2019-10-22 12:05:00,87.67,87.74,87.61,87.71,5383.0,80.8455,80.91,80.7902,80.8824,5383.0
2019-10-22 12:10:00,87.7,87.78,87.7,87.77,2418.0,80.8731,80.9469,80.8731,80.9377,2418.0
2019-10-22 12:15:00,87.8,87.81,87.78,87.81,1800.0,80.9654,80.9746,80.9469,80.9746,1800.0
2019-10-22 12:20:00,87.82,87.83,87.78,87.78,1804.0,80.9838,80.993,80.9469,80.9469,1804.0
2019-10-22 12:25:00,87.79,87.79,87.71,87.72,3224.0,80.9561,80.9561,80.8824,80.8916,3224.0
2019-10-22 12:30:00,87.72,87.78,87.72,87.74,3194.0,80.8916,80.9469,80.8916,80.91,3194.0
2019-10-22 12:35:00,87.72,87.77,87.72,87.74,1632.0,80.8916,80.9377,80.8916,80.91,1632.0
2019-10-22 12:40:00,87.73,87.82,87.72,87.79,4325.0,80.9008,80.9838,80.8916,80.9561,4325.0
2019-10-22 12:45:00,87.79,87.87,87.78,87.86,1882.0,80.9561,81.0299,80.9469,81.0207,1882.0
2019-10-22 12:50:00,87.88,87.92,87.88,87.9,2762.0,81.0391,81.076,81.0391,81.0576,2762.0
2019-10-22 12:55:00,87.9,87.96,87.89,87.95,1662.0,81.0576,81.1129,81.0484,81.1037,1662.0
2019-10-22 13:00:00,87.97,88.0,87.97,88.0,3142.0,81.1221,81.1498,81.1221,81.1498,3142.0
2019-10-22 13:05:00,88.01,88.05,88.01,88.03,1794.0,81.159,81.1959,81.159,81.1775,1794.0
2019-10-22 13:10:00,88.02,88.04,87.95,87.97,2645.0,81.1682,81.1867,81.1037,81.1221,2645.0
2019-10-22 13:15:00,87.96,87.96,87.82,87.85,3203.0,81.1129,81.1129,80.9838,81.0115,3203.0
2019-10-22 13:20:00,87.86,87.89,87.85,87.88,2434.0,81.0207,81.0484,81.0115,81.0391,2434.0
2019-10-22 13:25:00,87.88,87.9,87.86,87.9,1731.0,81.0391,81.0576,81.0207,81.0576,1731.0
2019-10-22 13:30:00,87.92,87.96,87.89,87.95,3003.0,81.076,81.1129,81.0484,81.1037,3003.0
2019-10-22 13:35:00,87.95,87.97,87.91,87.92,6959.0,81.1037,81.1221,81.0668,81.076,6959.0
2019-10-22 13:40:00,87.94,87.97,87.92,87.92,5185.0,81.0945,81.1221,81.076,81.076,5185.0
2019-10-22 13:45:00,87.92,87.94,87.86,87.86,2800.0,81.076,81.0945,81.0207,81.0207,2800.0
2019-10-22 13:50:00,87.85,87.85,87.81,87.83,1799.0,81.0115,81.0115,80.9746,80.993,1799.0
2019-10-22 13:55:00,87.82,87.84,87.76,87.79,3800.0,80.9838,81.0022,80.9285,80.9561,3800.0
2019-10-22 14:00:00,87.79,87.79,87.74,87.74,5423.0,80.9561,80.9561,80.91,80.91,5423.0
2019-10-22 14:05:00,87.78,87.93,87.78,87.92,5141.0,80.9469,81.0852,80.9469,81.076,5141.0
2019-10-22 14:10:00,87.92,87.92,87.82,87.82,8251.0,81.076,81.076,80.9838,80.9838,8251.0
2019-10-22 14:15:00,87.82,87.82,87.77,87.77,5533.0,80.9838,80.9838,80.9377,80.9377,5533.0
2019-10-22 14:20:00,87.78,87.78,87.69,87.7,2813.0,80.9469,80.9469,80.8639,80.8731,2813.0
2019-10-22 14:25:00,87.72,87.72,87.63,87.63,3127.0,80.8916,80.8916,80.8086,80.8086,3127.0
2019-10-22 14:30:00,87.67,87.73,87.63,87.72,4262.0,80.8455,80.9008,80.8086,80.8916,4262.0
2019-10-22 14:35:00,87.72,87.73,87.69,87.69,10970.0,80.8916,80.9008,80.8639,80.8639,10970.0
2019-10-22 14:40:00,87.68,87.69,87.63,87.64,1400.0,80.8547,80.8639,80.8086,80.8178,1400.0
2019-10-22 14:45:00,87.62,87.62,87.55,87.55,2216.0,80.7994,80.7994,80.7348,80.7348,2216.0
2019-10-22 14:50:00,87.54,87.55,87.47,87.51,5607.0,80.7256,80.7348,80.6611,80.6979,5607.0
2019-10-22 14:55:00,87.49,87.51,87.42,87.42,8000.0,80.6795,80.6979,80.6149,80.6149,8000.0
2019-10-22 15:00:00,87.43,87.44,87.36,87.4,6559.0,80.6242,80.6334,80.5596,80.5965,6559.0
2019-10-22 15:05:00,87.4,87.47,87.38,87.4,9028.0,80.5965,80.6611,80.5781,80.5965,9028.0
2019-10-22 15:10:00,87.4,87.42,87.36,87.4,5435.0,80.5965,80.6149,80.5596,80.5965,5435.0
2019-10-22 15:15:00,87.4,87.44,87.38,87.44,5508.0,80.5965,80.6334,80.5781,80.6334,5508.0
2019-10-22 15:20:00,87.43,87.48,87.41,87.46,4345.0,80.6242,80.6703,80.6057,80.6518,4345.0
2019-10-22 15:25:00,87.46,87.53,87.44,87.49,11111.0,80.6518,80.7164,80.6334,80.6795,11111.0
2019-10-22 15:30:00,87.5,87.51,87.41,87.42,7669.0,80.6887,80.6979,80.6057,80.6149,7669.0
2019-10-22 15:35:00,87.41,87.49,87.39,87.46,7304.0,80.6057,80.6795,80.5873,80.6518,7304.0
2019-10-22 15:40:00,87.45,87.47,87.4,87.41,9237.0,80.6426,80.6611,80.5965,80.6057,9237.0
2019-10-22 15:45:00,87.41,87.41,87.25,87.26,29541.0,80.6057,80.6057,80.4582,80.4674,29541.0
2019-10-22 15:50:00,87.28,87.29,87.19,87.22,35419.0,80.4858,80.4951,80.4028,80.4305,35419.0
2019-10-22 15:55:00,87.22,87.32,87.19,87.26,78416.0,80.4305,80.5227,80.4028,80.4674,78416.0
2019-10-23 09:30:00,87.35,87.41,86.98,87.37,13470.0,80.5504,80.6057,80.2092,80.5688,13470.0
2019-10-23 09:35:00,87.46,87.7,87.22,87.56,4468.0,80.6518,80.8731,80.4305,80.744,4468.0
2019-10-23 09:40:00,87.48,87.62,87.39,87.45,5212.0,80.6703,80.7994,80.5873,80.6426,5212.0
2019-10-23 09:45:00,87.5,87.51,87.24,87.31,4745.0,80.6887,80.6979,80.449,80.5135,4745.0
2019-10-23 09:50:00,87.28,87.48,87.24,87.29,3618.0,80.4858,80.6703,80.449,80.4951,3618.0
2019-10-23 09:55:00,87.35,87.66,87.35,87.66,3645.0,80.5504,80.8363,80.5504,80.8363,3645.0
2019-10-23 10:00:00,87.7,87.79,87.64,87.7,6607.0,80.8731,80.9561,80.8178,80.8731,6607.0
2019-10-23 10:05:00,87.73,87.73,87.54,87.54,5501.0,80.9008,80.9008,80.7256,80.7256,5501.0
2019-10-23 10:10:00,87.51,87.65,87.49,87.53,6249.0,80.6979,80.827,80.6795,80.7164,6249.0
2019-10-23 10:15:00,87.44,87.53,87.19,87.2,7486.0,80.6334,80.7164,80.4028,80.4121,7486.0
2019-10-23 10:20:00,87.2,87.25,87.16,87.25,3700.0,80.4121,80.4582,80.3752,80.4582,3700.0
2019-10-23 10:25:00,87.26,87.27,87.06,87.12,2721.0,80.4674,80.4766,80.283,80.3383,2721.0
2019-10-23 10:30:00,87.09,87.41,87.0,87.39,5929.0,80.3106,80.6057,80.2276,80.5873,5929.0
2019-10-23 10:35:00,87.42,87.44,87.28,87.32,6396.0,80.6149,80.6334,80.4858,80.5227,6396.0
2019-10-23 10:40:00,87.37,87.37,87.28,87.28,2200.0,80.5688,80.5688,80.4858,80.4858,2200.0
2019-10-23 10:45:00,87.27,87.29,87.11,87.11,7329.0,80.4766,80.4951,80.3291,80.3291,7329.0
2019-10-23 10:50:00,87.14,87.14,86.96,87.03,7677.0,80.3567,80.3567,80.1908,80.2553,7677.0
2019-10-23 10:55:00,87.03,87.16,87.03,87.09,2500.0,80.2553,80.3752,80.2553,80.3106,2500.0
2019-10-23 11:00:00,87.11,87.11,87.06,87.06,3283.0,80.3291,80.3291,80.283,80.283,3283.0
2019-10-23 11:05:00,87.02,87.05,86.93,86.94,5090.0,80.2461,80.2737,80.1631,80.1723,5090.0
2019-10-23 11:10:00,86.96,87.05,86.94,86.96,3645.0,80.1908,80.2737,80.1723,80.1908,3645.0
2019-10-23 11:15:00,86.96,87.24,86.96,87.17,6132.0,80.1908,80.449,80.1908,80.3844,6132.0
2019-10-23 11:20:00,87.18,87.18,87.06,87.08,3245.0,80.3936,80.3936,80.283,80.3014,3245.0
2019-10-23 11:25:00,87.12,87.22,87.12,87.13,4417.0,80.3383,80.4305,80.3383,80.3475,4417.0
2019-10-23 11:30:00,87.13,87.16,87.01,87.13,7934.0,80.3475,80.3752,80.2369,80.3475,7934.0
2019-10-23 11:35:00,87.15,87.3,87.15,87.29,3245.0,80.366,80.5043,80.366,80.4951,3245.0
2019-10-23 11:40:00,87.27,87.27,87.16,87.18,1604.0,80.4766,80.4766,80.3752,80.3936,1604.0
2019-10-23 11:45:00,87.17,87.18,87.11,87.11,2646.0,80.3844,80.3936,80.3291,80.3291,2646.0
2019-10-23 11:50:00,87.13,87.14,87.05,87.05,1700.0,80.3475,80.3567,80.2737,80.2737,1700.0
2019-10-23 11:55:00,87.06,87.09,87.0,87.01,2043.0,80.283,80.3106,80.2276,80.2369,2043.0
2019-10-23 12:00:00,87.01,87.02,86.92,86.92,7844.0,80.2369,80.2461,80.1539,80.1539,7844.0
2019-10-23 12:05:00,86.91,86.92,86.82,86.84,1851.0,80.1446,80.1539,80.0616,80.0801,1851.0
2019-10-23 12:10:00,86.86,86.91,86.84,86.84,1300.0,80.0985,80.1446,80.0801,80.0801,1300.0
2019-10-23 12:15:00,86.85,86.86,86.78,86.82,3410.0,80.0893,80.0985,80.0248,80.0616,3410.0
2019-10-23 12:20:00,86.81,86.82,86.78,86.78,2000.0,80.0524,80.0616,80.0248,80.0248,2000.0
2019-10-23 12:25:00,86.78,86.79,86.69,86.74,2000.0,80.0248,80.034,79.9418,79.9879,2000.0
2019-10-23 12:30:00,86.73,86.74,86.68,86.7,2069.0,79.9787,79.9879,79.9325,79.951,2069.0
2019-10-23 12:35:00,86.71,86.77,86.69,86.75,3236.0,79.9602,80.0155,79.9418,79.9971,3236.0
2019-10-23 12:40:00,86.73,86.76,86.71,86.71,3932.0,79.9787,80.0063,79.9602,79.9602,3932.0
2019-10-23 12:45:00,86.74,86.76,86.72,86.76,1417.0,79.9879,80.0063,79.9694,80.0063,1417.0
2019-10-23 12:50:00,86.74,86.77,86.73,86.73,1134.0,79.9879,80.0155,79.9787,79.9787,1134.0
2019-10-23 12:55:00,86.75,86.75,86.67,86.73,2534.0,79.9971,79.9971,79.9233,79.9787,2534.0
2019-10-23 13:00:00,86.74,86.75,86.72,86.75,1641.0,79.9879,79.9971,79.9694,79.9971,1641.0
2019-10-23 13:05:00,86.73,86.73,86.66,86.66,2345.0,79.9787,79.9787,79.9141,79.9141,2345.0
2019-10-23 13:10:00,86.65,86.68,86.63,86.65,1800.0,79.9049,79.9325,79.8864,79.9049,1800.0
2019-10-23 13:15:00,86.66,86.67,86.6,86.67,3800.0,79.9141,79.9233,79.8588,79.9233,3800.0
2019-10-23 13:20:00,86.67,86.67,86.54,86.54,2976.0,79.9233,79.9233,79.8034,79.8034,2976.0
2019-10-23 13:25:00,86.55,86.6,86.55,86.6,5950.0,79.8127,79.8588,79.8127,79.8588,5950.0
2019-10-23 13:30:00,86.63,86.64,86.54,86.57,2276.0,79.8864,79.8957,79.8034,79.8311,2276.0
2019-10-23 13:35:00,86.58,86.63,86.55,86.63,2122.0,79.8403,79.8864,79.8127,79.8864,2122.0
2019-10-23 13:40:00,86.66,86.69,86.65,86.65,3456.0,79.9141,79.9418,79.9049,79.9049,3456.0
2019-10-23 13:45:00,86.66,86.66,86.52,86.53,3308.0,79.9141,79.9141,79.785,79.7942,3308.0
2019-10-23 13:50:00,86.53,86.53,86.45,86.45,3909.0,79.7942,79.7942,79.7205,79.7205,3909.0
2019-10-23 13:55:00,86.48,86.48,86.42,86.44,3018.0,79.7481,79.7481,79.6928,79.7112,3018.0
2019-10-23 14:00:00,86.42,86.56,86.41,86.56,2687.0,79.6928,79.8219,79.6836,79.8219,2687.0
2019-10-23 14:05:00,86.6,86.73,86.6,86.67,5377.0,79.8588,79.9787,79.8588,79.9233,5377.0
2019-10-23 14:10:00,86.65,86.65,86.55,86.56,2409.0,79.9049,79.9049,79.8127,79.8219,2409.0
2019-10-23 14:15:00,86.55,86.6,86.53,86.55,4302.0,79.8127,79.8588,79.7942,79.8127,4302.0
2019-10-23 14:20:00,86.55,86.55,86.49,86.49,2189.0,79.8127,79.8127,79.7573,79.7573,2189.0
2019-10-23 14:25:00,86.48,86.53,86.46,86.5,5108.0,79.7481,79.7942,79.7297,79.7666,5108.0
2019-10-23 14:30:00,86.5,86.54,86.46,86.53,2694.0,79.7666,79.8034,79.7297,79.7942,2694.0
2019-10-23 14:35:00,86.53,86.54,86.39,86.41,4150.0,79.7942,79.8034,79.6651,79.6836,4150.0
2019-10-23 14:40:00,86.4,86.4,86.35,86.37,2792.0,79.6743,79.6743,79.6282,79.6467,2792.0
2019-10-23 14:45:00,86.37,86.48,86.35,86.48,5222.0,79.6467,79.7481,79.6282,79.7481,5222.0
2019-10-23 14:50:00,86.48,86.49,86.41,86.49,8001.0,79.7481,79.7573,79.6836,79.7573,8001.0
2019-10-23 14:55:00,86.5,86.58,86.48,86.55,8233.0,79.7666,79.8403,79.7481,79.8127,8233.0
2019-10-23 15:00:00,86.54,86.55,86.49,86.49,4174.0,79.8034,79.8127,79.7573,79.7573,4174.0
2019-10-23 15:05:00,86.51,86.54,86.48,86.48,12126.0,79.7758,79.8034,79.7481,79.7481,12126.0
2019-10-23 15:10:00,86.49,86.49,86.39,86.46,9448.0,79.7573,79.7573,79.6651,79.7297,9448.0
2019-10-23 15:15:00,86.46,86.5,86.43,86.44,14827.0,79.7297,79.7666,79.702,79.7112,14827.0
2019-10-23 15:20:00,86.44,86.51,86.43,86.45,18337.0,79.7112,79.7758,79.702,79.7205,18337.0
2019-10-23 15:25:00,86.45,86.45,86.4,86.44,10725.0,79.7205,79.7205,79.6743,79.7112,10725.0
2019-10-23 15:30:00,86.45,86.47,86.4,86.41,9689.0,79.7205,79.7389,79.6743,79.6836,9689.0
2019-10-23 15:35:00,86.41,86.48,86.4,86.48,10898.0,79.6836,79.7481,79.6743,79.7481,10898.0
2019-10-23 15:40:00,86.49,86.55,86.48,86.51,15696.0,79.7573,79.8127,79.7481,79.7758,15696.0
2019-10-23 15:45:00,86.52,86.59,86.51,86.58,14182.0,79.785,79.8496,79.7758,79.8403,14182.0
2019-10-23 15:50:00,86.59,86.6,86.53,86.54,41006.0,79.8496,79.8588,79.7942,79.8034,41006.0
2019-10-23 15:55:00,86.55,86.76,86.55,86.74,83471.0,79.8127,80.0063,79.8127,79.9879,83471.0
2019-10-24 09:30:00,86.64,86.85,85.87,85.98,11807.0,79.8957,80.0893,79.1856,79.287,11807.0
2019-10-24 09:35:00,86.03,86.21,85.98,86.06,3312.0,79.3331,79.4991,79.287,79.3608,3312.0
2019-10-24 09:40:00,86.1,86.22,86.08,86.14,800.0,79.3977,79.5084,79.3793,79.4346,800.0
2019-10-24 09:45:00,86.2,86.38,86.2,86.37,3053.0,79.4899,79.6559,79.4899,79.6467,3053.0
2019-10-24 09:50:00,86.36,86.42,86.23,86.37,3000.0,79.6375,79.6928,79.5176,79.6467,3000.0
2019-10-24 09:55:00,86.26,86.32,86.07,86.11,2828.0,79.5452,79.6006,79.37,79.4069,2828.0
2019-10-24 10:00:00,86.12,86.23,86.11,86.23,4929.0,79.4161,79.5176,79.4069,79.5176,4929.0
2019-10-24 10:05:00,86.25,86.38,86.2,86.3,5633.0,79.536,79.6559,79.4899,79.5821,5633.0
2019-10-24 10:10:00,86.34,86.34,86.18,86.28,4254.0,79.619,79.619,79.4715,79.5637,4254.0
2019-10-24 10:15:00,86.25,86.32,86.19,86.24,10182.0,79.536,79.6006,79.4807,79.5268,10182.0
2019-10-24 10:20:00,86.23,86.29,86.17,86.27,10698.0,79.5176,79.5729,79.4622,79.5545,10698.0
2019-10-24 10:25:00,86.27,86.43,86.26,86.39,6461.0,79.5545,79.702,79.5452,79.6651,6461.0
2019-10-24 10:30:00,86.35,86.35,86.17,86.25,14728.0,79.6282,79.6282,79.4622,79.536,14728.0
2019-10-24 10:35:00,86.25,86.32,86.25,86.32,5433.0,79.536,79.6006,79.536,79.6006,5433.0
2019-10-24 10:40:00,86.39,86.59,86.34,86.56,4488.0,79.6651,79.8496,79.619,79.8219,4488.0
2019-10-24 10:45:00,86.55,86.65,86.48,86.65,11610.0,79.8127,79.9049,79.7481,79.9049,11610.0
2019-10-24 10:50:00,86.69,86.7,86.64,86.7,3505.0,79.9418,79.951,79.8957,79.951,3505.0
2019-10-24 10:55:00,86.67,86.69,86.57,86.6,5231.0,79.9233,79.9418,79.8311,79.8588,5231.0
2019-10-24 11:00:00,86.6,86.76,86.6,86.7,7740.0,79.8588,80.0063,79.8588,79.951,7740.0
2019-10-24 11:05:00,86.72,86.97,86.72,86.97,21177.0,79.9694,80.2,79.9694,80.2,21177.0
2019-10-24 11:10:00,86.97,87.06,86.96,87.03,9294.0,80.2,80.283,80.1908,80.2553,9294.0
2019-10-24 11:15:00,87.05,87.05,86.85,86.95,5470.0,80.2737,80.2737,80.0893,80.1815,5470.0
2019-10-24 11:20:00,86.95,86.96,86.81,86.81,3612.0,80.1815,80.1908,80.0524,80.0524,3612.0
2019-10-24 11:25:00,86.84,86.88,86.76,86.88,3596.0,80.0801,80.117,80.0063,80.117,3596.0
2019-10-24 11:30:00,86.9,86.99,86.9,86.95,9001.0,80.1354,80.2184,80.1354,80.1815,9001.0
2019-10-24 11:35:00,86.94,86.97,86.85,86.85,4977.0,80.1723,80.2,80.0893,80.0893,4977.0
2019-10-24 11:40:00,86.87,86.98,86.87,86.98,3603.0,80.1078,80.2092,80.1078,80.2092,3603.0
2019-10-24 11:45:00,87.01,87.01,86.92,86.97,9333.0,80.2369,80.2369,80.1539,80.2,9333.0
2019-10-24 11:50:00,86.98,87.05,86.91,87.02,4958.0,80.2092,80.2737,80.1446,80.2461,4958.0
2019-10-24 11:55:00,87.05,87.11,87.03,87.08,2259.0,80.2737,80.3291,80.2553,80.3014,2259.0
2019-10-24 12:00:00,87.08,87.17,87.07,87.14,3545.0,80.3014,80.3844,80.2922,80.3567,3545.0
2019-10-24 12:05:00,87.14,87.16,87.04,87.1,5121.0,80.3567,80.3752,80.2645,80.3199,5121.0
2019-10-24 12:10:00,87.08,87.11,87.06,87.08,2165.0,80.3014,80.3291,80.283,80.3014,2165.0
2019-10-24 12:15:00,87.07,87.07,86.94,86.97,3595.0,80.2922,80.2922,80.1723,80.2,3595.0
2019-10-24 12:20:00,86.96,86.97,86.93,86.93,1500.0,80.1908,80.2,80.1631,80.1631,1500.0
2019-10-24 12:25:00,86.94,86.99,86.94,86.97,5500.0,80.1723,80.2184,80.1723,80.2,5500.0
2019-10-24 12:30:00,86.97,86.98,86.96,86.98,1159.0,80.2,80.2092,80.1908,80.2092,1159.0
2019-10-24 12:35:00,86.98,86.98,86.93,86.97,2000.0,80.2092,80.2092,80.1631,80.2,2000.0
2019-10-24 12:40:00,86.98,87.02,86.97,86.98,4900.0,80.2092,80.2461,80.2,80.2092,4900.0
2019-10-24 12:45:00,86.99,87.01,86.99,87.0,1616.0,80.2184,80.2369,80.2184,80.2276,1616.0
2019-10-24 12:50:00,87.0,87.04,87.0,87.03,2907.0,80.2276,80.2645,80.2276,80.2553,2907.0
2019-10-24 12:55:00,87.05,87.05,87.0,87.01,2132.0,80.2737,80.2737,80.2276,80.2369,2132.0
2019-10-24 13:00:00,87.01,87.01,86.93,86.94,1215.0,80.2369,80.2369,80.1631,80.1723,1215.0
2019-10-24 13:05:00,86.94,86.94,86.81,86.82,2449.0,80.1723,80.1723,80.0524,80.0616,2449.0
2019-10-24 13:10:00,86.81,86.87,86.77,86.86,2921.0,80.0524,80.1078,80.0155,80.0985,2921.0
2019-10-24 13:15:00,86.88,86.88,86.77,86.8,2540.0,80.117,80.117,80.0155,80.0432,2540.0
2019-10-24 13:20:00,86.77,86.8,86.76,86.8,2200.0,80.0155,80.0432,80.0063,80.0432,2200.0
2019-10-24 13:25:00,86.8,86.85,86.8,86.85,1401.0,80.0432,80.0893,80.0432,80.0893,1401.0
2019-10-24 13:30:00,86.84,86.84,86.73,86.73,2920.0,80.0801,80.0801,79.9787,79.9787,2920.0
2019-10-24 13:35:00,86.76,86.77,86.67,86.73,3697.0,80.0063,80.0155,79.9233,79.9787,3697.0
2019-10-24 13:40:00,86.71,86.72,86.64,86.65,1900.0,79.9602,79.9694,79.8957,79.9049,1900.0
2019-10-24 13:45:00,86.63,86.7,86.61,86.7,2863.0,79.8864,79.951,79.868,79.951,2863.0
2019-10-24 13:50:00,86.69,86.69,86.63,86.66,3835.0,79.9418,79.9418,79.8864,79.9141,3835.0
2019-10-24 13:55:00,86.69,86.73,86.64,86.7,3915.0,79.9418,79.9787,79.8957,79.951,3915.0
2019-10-24 14:00:00,86.68,86.74,86.68,86.73,700.0,79.9325,79.9879,79.9325,79.9787,700.0
2019-10-24 14:05:00,86.74,86.75,86.74,86.75,500.0,79.9879,79.9971,79.9879,79.9971,500.0
2019-10-24 14:10:00,86.77,86.78,86.73,86.73,3496.0,80.0155,80.0248,79.9787,79.9787,3496.0
2019-10-24 14:15:00,86.74,86.74,86.65,86.66,4457.0,79.9879,79.9879,79.9049,79.9141,4457.0
2019-10-24 14:20:00,86.69,86.69,86.63,86.64,2421.0,79.9418,79.9418,79.8864,79.8957,2421.0
2019-10-24 14:25:00,86.63,86.69,86.59,86.65,5922.0,79.8864,79.9418,79.8496,79.9049,5922.0
2019-10-24 14:30:00,86.65,86.74,86.64,86.72,3102.0,79.9049,79.9879,79.8957,79.9694,3102.0
2019-10-24 14:35:00,86.7,86.78,86.7,86.77,2879.0,79.951,80.0248,79.951,80.0155,2879.0
2019-10-24 14:40:00,86.77,86.78,86.74,86.76,3051.0,80.0155,80.0248,79.9879,80.0063,3051.0
2019-10-24 14:45:00,86.78,86.8,86.75,86.78,3203.0,80.0248,80.0432,79.9971,80.0248,3203.0
2019-10-24 14:50:00,86.78,86.79,86.75,86.79,3331.0,80.0248,80.034,79.9971,80.034,3331.0
2019-10-24 14:55:00,86.77,86.81,86.76,86.81,2215.0,80.0155,80.0524,80.0063,80.0524,2215.0
2019-10-24 15:00:00,86.81,86.86,86.81,86.86,6354.0,80.0524,80.0985,80.0524,80.0985,6354.0
2019-10-24 15:05:00,86.85,86.85,86.76,86.77,5153.0,80.0893,80.0893,80.0063,80.0155,5153.0
2019-10-24 15:10:00,86.78,86.85,86.78,86.82,3537.0,80.0248,80.0893,80.0248,80.0616,3537.0
2019-10-24 15:15:00,86.8,86.83,86.78,86.79,3791.0,80.0432,80.0709,80.0248,80.034,3791.0
2019-10-24 15:20:00,86.79,86.79,86.74,86.77,5155.0,80.034,80.034,79.9879,80.0155,5155.0
2019-10-24 15:25:00,86.78,86.82,86.78,86.81,4744.0,80.0248,80.0616,80.0248,80.0524,4744.0
2019-10-24 15:30:00,86.82,86.84,86.79,86.82,4334.0,80.0616,80.0801,80.034,80.0616,4334.0
2019-10-24 15:35:00,86.82,86.85,86.79,86.83,4521.0,80.0616,80.0893,80.034,80.0709,4521.0
2019-10-24 15:40:00,86.83,86.87,86.78,86.79,6348.0,80.0709,80.1078,80.0248,80.034,6348.0
2019-10-24 15:45:00,86.78,86.86,86.78,86.84,8869.0,80.0248,80.0985,80.0248,80.0801,8869.0
2019-10-24 15:50:00,86.83,86.84,86.78,86.82,19611.0,80.0709,80.0801,80.0248,80.0616,19611.0
2019-10-24 15:55:00,86.82,86.97,86.82,86.89,44234.0,80.0616,80.2,80.0616,80.1262,44234.0
2019-10-25 09:30:00,86.96,87.19,86.85,86.99,11575.0,80.1908,80.4028,80.0893,80.2184,11575.0
2019-10-25 09:35:00,86.81,87.0,86.66,86.71,1472.0,80.0524,80.2276,79.9141,79.9602,1472.0
2019-10-25 09:40:00,86.76,86.77,86.57,86.58,1407.0,80.0063,80.0155,79.8311,79.8403,1407.0
2019-10-25 09:45:00,86.6,86.79,86.6,86.79,5986.0,79.8588,80.034,79.8588,80.034,5986.0
2019-10-25 09:50:00,86.77,86.79,86.6,86.67,11878.0,80.0155,80.034,79.8588,79.9233,11878.0
2019-10-25 09:55:00,86.65,86.78,86.62,86.62,3587.0,79.9049,80.0248,79.8772,79.8772,3587.0
2019-10-25 10:00:00,86.6,86.73,86.6,86.7,1800.0,79.8588,79.9787,79.8588,79.951,1800.0
2019-10-25 10:05:00,86.66,86.8,86.65,86.77,5129.0,79.9141,80.0432,79.9049,80.0155,5129.0
2019-10-25 10:10:00,86.77,86.79,86.71,86.71,13678.0,80.0155,80.034,79.9602,79.9602,13678.0
2019-10-25 10:15:00,86.74,86.75,86.7,86.75,3361.0,79.9879,79.9971,79.951,79.9971,3361.0
2019-10-25 10:20:00,86.74,86.75,86.66,86.67,1960.0,79.9879,79.9971,79.9141,79.9233,1960.0
2019-10-25 10:25:00,86.67,86.74,86.63,86.69,5552.0,79.9233,79.9879,79.8864,79.9418,5552.0
2019-10-25 10:30:00,86.67,86.71,86.66,86.69,2173.0,79.9233,79.9602,79.9141,79.9418,2173.0
2019-10-25 10:35:00,86.7,86.7,86.62,86.63,5723.0,79.951,79.951,79.8772,79.8864,5723.0
2019-10-25 10:40:00,86.61,86.74,86.61,86.67,5527.0,79.868,79.9879,79.868,79.9233,5527.0
2019-10-25 10:45:00,86.68,86.7,86.62,86.7,5301.0,79.9325,79.951,79.8772,79.951,5301.0
2019-10-25 10:50:00,86.7,86.7,86.57,86.63,5374.0,79.951,79.951,79.8311,79.8864,5374.0
2019-10-25 10:55:00,86.65,86.69,86.63,86.68,6947.0,79.9049,79.9418,79.8864,79.9325,6947.0
2019-10-25 11:00:00,86.7,86.7,86.6,86.64,9416.0,79.951,79.951,79.8588,79.8957,9416.0
2019-10-25 11:05:00,86.64,86.64,86.55,86.6,5209.0,79.8957,79.8957,79.8127,79.8588,5209.0
2019-10-25 11:10:00,86.61,86.67,86.59,86.61,3132.0,79.868,79.9233,79.8496,79.868,3132.0
2019-10-25 11:15:00,86.61,86.61,86.45,86.46,3707.0,79.868,79.868,79.7205,79.7297,3707.0
2019-10-25 11:20:00,86.46,86.49,86.37,86.38,6845.0,79.7297,79.7573,79.6467,79.6559,6845.0
2019-10-25 11:25:00,86.38,86.5,86.35,86.5,7066.0,79.6559,79.7666,79.6282,79.7666,7066.0
2019-10-25 11:30:00,86.48,86.6,86.39,86.53,6870.0,79.7481,79.8588,79.6651,79.7942,6870.0
2019-10-25 11:35:00,86.53,86.54,86.47,86.47,2324.0,79.7942,79.8034,79.7389,79.7389,2324.0
2019-10-25 11:40:00,86.44,86.56,86.4,86.56,4275.0,79.7112,79.8219,79.6743,79.8219,4275.0
2019-10-25 11:45:00,86.56,86.61,86.54,86.56,3929.0,79.8219,79.868,79.8034,79.8219,3929.0
2019-10-25 11:50:00,86.57,86.58,86.48,86.53,3872.0,79.8311,79.8403,79.7481,79.7942,3872.0
2019-10-25 11:55:00,86.52,86.53,86.48,86.48,1723.0,79.785,79.7942,79.7481,79.7481,1723.0
2019-10-25 12:00:00,86.48,86.5,86.32,86.34,4666.0,79.7481,79.7666,79.6006,79.619,4666.0
2019-10-25 12:05:00,86.35,86.37,86.31,86.32,4587.0,79.6282,79.6467,79.5913,79.6006,4587.0
2019-10-25 12:10:00,86.33,86.39,86.33,86.38,3010.0,79.6098,79.6651,79.6098,79.6559,3010.0
2019-10-25 12:15:00,86.4,86.41,86.36,86.41,4846.0,79.6743,79.6836,79.6375,79.6836,4846.0
2019-10-25 12:20:00,86.45,86.49,86.41,86.45,8035.0,79.7205,79.7573,79.6836,79.7205,8035.0
2019-10-25 12:25:00,86.43,86.44,86.39,86.39,2363.0,79.702,79.7112,79.6651,79.6651,2363.0
2019-10-25 12:30:00,86.39,86.39,86.35,86.39,1415.0,79.6651,79.6651,79.6282,79.6651,1415.0
2019-10-25 12:35:00,86.42,86.43,86.4,86.43,1709.0,79.6928,79.702,79.6743,79.702,1709.0
2019-10-25 12:40:00,86.41,86.41,86.27,86.3,4737.0,79.6836,79.6836,79.5545,79.5821,4737.0
2019-10-25 12:45:00,86.3,86.31,86.27,86.31,2301.0,79.5821,79.5913,79.5545,79.5913,2301.0
2019-10-25 12:50:00,86.3,86.31,86.26,86.29,2610.0,79.5821,79.5913,79.5452,79.5729,2610.0
2019-10-25 12:55:00,86.28,86.28,86.22,86.24,1424.0,79.5637,79.5637,79.5084,79.5268,1424.0
2019-10-25 13:00:00,86.26,86.26,86.17,86.19,1936.0,79.5452,79.5452,79.4622,79.4807,1936.0
2019-10-25 13:05:00,86.23,86.23,86.16,86.17,3087.0,79.5176,79.5176,79.453,79.4622,3087.0
2019-10-25 13:10:00,86.18,86.22,86.17,86.22,3365.0,79.4715,79.5084,79.4622,79.5084,3365.0
2019-10-25 13:15:00,86.21,86.21,86.11,86.11,3001.0,79.4991,79.4991,79.4069,79.4069,3001.0
2019-10-25 13:20:00,86.13,86.16,86.13,86.13,2115.0,79.4254,79.453,79.4254,79.4254,2115.0
2019-10-25 13:25:00,86.15,86.15,86.13,86.14,1200.0,79.4438,79.4438,79.4254,79.4346,1200.0
2019-10-25 13:30:00,86.16,86.16,86.12,86.15,4412.0,79.453,79.453,79.4161,79.4438,4412.0
2019-10-25 13:35:00,86.15,86.16,86.07,86.08,7069.0,79.4438,79.453,79.37,79.3793,7069.0
2019-10-25 13:40:00,86.08,86.1,86.06,86.1,2222.0,79.3793,79.3977,79.3608,79.3977,2222.0
2019-10-25 13:45:00,86.11,86.13,86.08,86.09,5218.0,79.4069,79.4254,79.3793,79.3885,5218.0
2019-10-25 13:50:00,86.07,86.11,86.06,86.11,2695.0,79.37,79.4069,79.3608,79.4069,2695.0
2019-10-25 13:55:00,86.11,86.13,86.09,86.09,4621.0,79.4069,79.4254,79.3885,79.3885,4621.0
2019-10-25 14:00:00,86.09,86.17,86.08,86.16,10593.0,79.3885,79.4622,79.3793,79.453,10593.0
2019-10-25 14:05:00,86.16,86.19,86.12,86.15,4752.0,79.453,79.4807,79.4161,79.4438,4752.0
2019-10-25 14:10:00,86.16,86.18,86.11,86.18,4187.0,79.453,79.4715,79.4069,79.4715,4187.0
2019-10-25 14:15:00,86.17,86.18,86.1,86.11,2840.0,79.4622,79.4715,79.3977,79.4069,2840.0
2019-10-25 14:20:00,86.13,86.16,86.06,86.06,7217.0,79.4254,79.453,79.3608,79.3608,7217.0
2019-10-25 14:25:00,86.04,86.07,86.0,86.05,5153.0,79.3424,79.37,79.3055,79.3516,5153.0
2019-10-25 14:30:00,86.02,86.02,85.94,85.99,4182.0,79.3239,79.3239,79.2502,79.2963,4182.0
2019-10-25 14:35:00,85.99,86.02,85.96,86.02,9836.0,79.2963,79.3239,79.2686,79.3239,9836.0
2019-10-25 14:40:00,86.01,86.03,85.99,86.01,3916.0,79.3147,79.3331,79.2963,79.3147,3916.0
2019-10-25 14:45:00,86.0,86.01,85.95,86.01,7750.0,79.3055,79.3147,79.2594,79.3147,7750.0
2019-10-25 14:50:00,86.01,86.06,85.91,86.0,10441.0,79.3147,79.3608,79.2225,79.3055,10441.0
2019-10-25 14:55:00,86.02,86.09,85.99,86.01,19788.0,79.3239,79.3885,79.2963,79.3147,19788.0
2019-10-25 15:00:00,86.01,86.01,85.97,85.99,13006.0,79.3147,79.3147,79.2778,79.2963,13006.0
2019-10-25 15:05:00,86.0,86.02,85.96,86.02,16040.0,79.3055,79.3239,79.2686,79.3239,16040.0
2019-10-25 15:10:00,86.01,86.05,85.99,86.01,10603.0,79.3147,79.3516,79.2963,79.3147,10603.0
2019-10-25 15:15:00,86.01,86.03,85.98,85.99,13066.0,79.3147,79.3331,79.287,79.2963,13066.0
2019-10-25 15:20:00,86.0,86.06,85.99,86.03,7141.0,79.3055,79.3608,79.2963,79.3331,7141.0
2019-10-25 15:25:00,86.03,86.05,86.0,86.04,8377.0,79.3331,79.3516,79.3055,79.3424,8377.0
2019-10-25 15:30:00,86.06,86.12,86.05,86.08,8020.0,79.3608,79.4161,79.3516,79.3793,8020.0
2019-10-25 15:35:00,86.08,86.21,86.08,86.16,14876.0,79.3793,79.4991,79.3793,79.453,14876.0
2019-10-25 15:40:00,86.17,86.17,86.12,86.13,9212.0,79.4622,79.4622,79.4161,79.4254,9212.0
2019-10-25 15:45:00,86.13,86.15,86.08,86.09,14739.0,79.4254,79.4438,79.3793,79.3885,14739.0
2019-10-25 15:50:00,86.1,86.12,86.02,86.04,24962.0,79.3977,79.4161,79.3239,79.3424,24962.0
2019-10-25 15:55:00,86.04,86.11,86.0,86.05,42810.0,79.3424,79.4069,79.3055,79.3516,42810.0
2019-10-28 09:30:00,86.0,86.01,85.79,85.82,30982.0,79.3055,79.3147,79.1118,79.1395,30982.0
2019-10-28 09:35:00,85.8,86.07,85.8,86.04,12710.0,79.121,79.37,79.121,79.3424,12710.0
2019-10-28 09:40:00,86.04,86.12,86.0,86.08,4744.0,79.3424,79.4161,79.3055,79.3793,4744.0
2019-10-28 09:45:00,86.06,86.06,85.84,85.84,5947.0,79.3608,79.3608,79.1579,79.1579,5947.0
2019-10-28 09:50:00,85.84,85.85,85.75,85.76,4120.0,79.1579,79.1672,79.0749,79.0842,4120.0
2019-10-28 09:55:00,85.75,85.77,85.68,85.68,2711.0,79.0749,79.0934,79.0104,79.0104,2711.0
2019-10-28 10:00:00,85.7,85.74,85.63,85.67,10094.0,79.0288,79.0657,78.9643,79.0012,10094.0
2019-10-28 10:05:00,85.66,85.66,85.4,85.43,25605.0,78.9919,78.9919,78.7522,78.7799,25605.0
2019-10-28 10:10:00,85.4,85.55,85.36,85.55,26349.0,78.7522,78.8905,78.7153,78.8905,26349.0
2019-10-28 10:15:00,85.52,85.65,85.49,85.59,6919.0,78.8628,78.9827,78.8352,78.9274,6919.0
2019-10-28 10:20:00,85.64,85.8,85.64,85.8,900.0,78.9735,79.121,78.9735,79.121,900.0
2019-10-28 10:25:00,85.73,85.74,85.64,85.69,3905.0,79.0565,79.0657,78.9735,79.0196,3905.0
2019-10-28 10:30:00,85.68,85.79,85.68,85.73,6692.0,79.0104,79.1118,79.0104,79.0565,6692.0
2019-10-28 10:35:00,85.73,85.82,85.71,85.78,2600.0,79.0565,79.1395,79.0381,79.1026,2600.0
2019-10-28 10:40:00,85.79,85.8,85.75,85.77,3816.0,79.1118,79.121,79.0749,79.0934,3816.0
2019-10-28 10:45:00,85.78,85.82,85.77,85.79,3047.0,79.1026,79.1395,79.0934,79.1118,3047.0
2019-10-28 10:50:00,85.77,85.87,85.76,85.87,5626.0,79.0934,79.1856,79.0842,79.1856,5626.0
2019-10-28 10:55:00,85.91,86.01,85.91,85.97,3323.0,79.2225,79.3147,79.2225,79.2778,3323.0
2019-10-28 11:00:00,85.98,86.03,85.98,86.0,7395.0,79.287,79.3331,79.287,79.3055,7395.0
2019-10-28 11:05:00,85.99,85.99,85.85,85.85,4336.0,79.2963,79.2963,79.1672,79.1672,4336.0
2019-10-28 11:10:00,85.87,85.92,85.86,85.89,3228.0,79.1856,79.2317,79.1764,79.204,3228.0
2019-10-28 11:15:00,85.87,85.91,85.85,85.85,2723.0,79.1856,79.2225,79.1672,79.1672,2723.0
2019-10-28 11:20:00,85.85,85.9,85.85,85.88,4362.0,79.1672,79.2133,79.1672,79.1948,4362.0
2019-10-28 11:25:00,85.9,85.97,85.9,85.94,3436.0,79.2133,79.2778,79.2133,79.2502,3436.0
2019-10-28 11:30:00,85.95,85.98,85.81,85.81,21574.0,79.2594,79.287,79.1303,79.1303,21574.0
2019-10-28 11:35:00,85.8,85.86,85.77,85.86,4963.0,79.121,79.1764,79.0934,79.1764,4963.0
2019-10-28 11:40:00,85.84,85.86,85.79,85.84,2163.0,79.1579,79.1764,79.1118,79.1579,2163.0
2019-10-28 11:45:00,85.87,85.94,85.87,85.88,6025.0,79.1856,79.2502,79.1856,79.1948,6025.0
2019-10-28 11:50:00,85.89,85.89,85.8,85.81,1901.0,79.204,79.204,79.121,79.1303,1901.0
2019-10-28 11:55:00,85.76,85.78,85.68,85.7,11334.0,79.0842,79.1026,79.0104,79.0288,11334.0
2019-10-28 12:00:00,85.69,85.7,85.67,85.7,1516.0,79.0196,79.0288,79.0012,79.0288,1516.0
2019-10-28 12:05:00,85.73,85.87,85.72,85.81,6338.0,79.0565,79.1856,79.0473,79.1303,6338.0
2019-10-28 12:10:00,85.82,85.82,85.77,85.78,2363.0,79.1395,79.1395,79.0934,79.1026,2363.0
2019-10-28 12:15:00,85.83,85.83,85.75,85.78,5532.0,79.1487,79.1487,79.0749,79.1026,5532.0
2019-10-28 12:20:00,85.76,85.77,85.7,85.73,7293.0,79.0842,79.0934,79.0288,79.0565,7293.0
2019-10-28 12:25:00,85.72,85.74,85.67,85.71,4251.0,79.0473,79.0657,79.0012,79.0381,4251.0
2019-10-28 12:30:00,85.7,85.72,85.55,85.56,6042.0,79.0288,79.0473,78.8905,78.8997,6042.0
2019-10-28 12:35:00,85.54,85.63,85.53,85.63,2600.0,78.8813,78.9643,78.8721,78.9643,2600.0
2019-10-28 12:40:00,85.63,85.75,85.63,85.75,4194.0,78.9643,79.0749,78.9643,79.0749,4194.0
2019-10-28 12:45:00,85.75,85.75,85.67,85.68,3905.0,79.0749,79.0749,79.0012,79.0104,3905.0
2019-10-28 12:50:00,85.68,85.68,85.63,85.68,4766.0,79.0104,79.0104,78.9643,79.0104,4766.0
2019-10-28 12:55:00,85.67,85.79,85.66,85.78,7305.0,79.0012,79.1118,78.9919,79.1026,7305.0
2019-10-28 13:00:00,85.78,85.78,85.68,85.72,9164.0,79.1026,79.1026,79.0104,79.0473,9164.0
2019-10-28 13:05:00,85.73,85.75,85.73,85.75,2477.0,79.0565,79.0749,79.0565,79.0749,2477.0
2019-10-28 13:10:00,85.74,85.81,85.71,85.81,3034.0,79.0657,79.1303,79.0381,79.1303,3034.0
2019-10-28 13:15:00,85.8,85.82,85.79,85.8,6649.0,79.121,79.1395,79.1118,79.121,6649.0
2019-10-28 13:20:00,85.79,85.85,85.79,85.85,900.0,79.1118,79.1672,79.1118,79.1672,900.0
2019-10-28 13:25:00,85.88,85.93,85.86,85.86,7872.0,79.1948,79.2409,79.1764,79.1764,7872.0
2019-10-28 13:30:00,85.86,85.87,85.82,85.84,3527.0,79.1764,79.1856,79.1395,79.1579,3527.0
2019-10-28 13:35:00,85.85,85.91,85.83,85.89,5043.0,79.1672,79.2225,79.1487,79.204,5043.0
2019-10-28 13:40:00,85.89,85.91,85.84,85.84,19150.0,79.204,79.2225,79.1579,79.1579,19150.0
2019-10-28 13:45:00,85.86,85.86,85.78,85.82,8672.0,79.1764,79.1764,79.1026,79.1395,8672.0
2019-10-28 13:50:00,85.81,85.96,85.77,85.96,16783.0,79.1303,79.2686,79.0934,79.2686,16783.0
2019-10-28 13:55:00,85.96,86.0,85.95,86.0,2641.0,79.2686,79.3055,79.2594,79.3055,2641.0
2019-10-28 14:00:00,86.0,86.04,85.99,86.0,8364.0,79.3055,79.3424,79.2963,79.3055,8364.0
2019-10-28 14:05:00,86.0,86.0,85.91,85.94,3420.0,79.3055,79.3055,79.2225,79.2502,3420.0
2019-10-28 14:10:00,85.94,85.96,85.89,85.9,1905.0,79.2502,79.2686,79.204,79.2133,1905.0
2019-10-28 14:15:00,85.91,85.98,85.91,85.97,6225.0,79.2225,79.287,79.2225,79.2778,6225.0
2019-10-28 14:20:00,85.97,85.98,85.92,85.97,3763.0,79.2778,79.287,79.2317,79.2778,3763.0
2019-10-28 14:25:00,85.97,85.97,85.93,85.95,2504.0,79.2778,79.2778,79.2409,79.2594,2504.0
2019-10-28 14:30:00,85.96,85.98,85.96,85.98,2069.0,79.2686,79.287,79.2686,79.287,2069.0
2019-10-28 14:35:00,85.97,86.01,85.89,85.9,9194.0,79.2778,79.3147,79.204,79.2133,9194.0
2019-10-28 14:40:00,85.89,85.92,85.85,85.9,7052.0,79.204,79.2317,79.1672,79.2133,7052.0
2019-10-28 14:45:00,85.88,85.9,85.87,85.88,6333.0,79.1948,79.2133,79.1856,79.1948,6333.0
2019-10-28 14:50:00,85.88,85.98,85.87,85.98,5089.0,79.1948,79.287,79.1856,79.287,5089.0
2019-10-28 14:55:00,85.98,85.98,85.95,85.95,6189.0,79.287,79.287,79.2594,79.2594,6189.0
2019-10-28 15:00:00,85.98,86.07,85.98,86.04,4403.0,79.287,79.37,79.287,79.3424,4403.0
2019-10-28 15:05:00,86.04,86.06,86.0,86.03,18040.0,79.3424,79.3608,79.3055,79.3331,18040.0
2019-10-28 15:10:00,86.03,86.08,86.02,86.06,13286.0,79.3331,79.3793,79.3239,79.3608,13286.0
2019-10-28 15:15:00,86.06,86.08,86.0,86.0,3839.0,79.3608,79.3793,79.3055,79.3055,3839.0
2019-10-28 15:20:00,85.99,86.05,85.98,86.04,5669.0,79.2963,79.3516,79.287,79.3424,5669.0
2019-10-28 15:25:00,86.04,86.08,86.02,86.08,5309.0,79.3424,79.3793,79.3239,79.3793,5309.0
2019-10-28 15:30:00,86.07,86.08,86.01,86.03,8799.0,79.37,79.3793,79.3147,79.3331,8799.0
2019-10-28 15:35:00,86.04,86.04,86.0,86.02,47206.0,79.3424,79.3424,79.3055,79.3239,47206.0
2019-10-28 15:40:00,86.02,86.03,85.98,86.0,10086.0,79.3239,79.3331,79.287,79.3055,10086.0
2019-10-28 15:45:00,86.0,86.11,85.99,86.1,12585.0,79.3055,79.4069,79.2963,79.3977,12585.0
2019-10-28 15:50:00,86.11,86.13,86.05,86.05,34626.0,79.4069,79.4254,79.3516,79.3516,34626.0
2019-10-28 15:55:00,86.05,86.08,86.01,86.05,39366.0,79.3516,79.3793,79.3147,79.3516,39366.0
2019-10-29 09:30:00,85.92,86.31,85.86,86.24,14134.0,79.2317,79.5913,79.1764,79.5268,14134.0
2019-10-29 09:35:00,86.31,86.72,86.31,86.62,13001.0,79.5913,79.9694,79.5913,79.8772,13001.0
2019-10-29 09:40:00,86.65,86.79,86.58,86.79,6735.0,79.9049,80.034,79.8403,80.034,6735.0
2019-10-29 09:45:00,86.74,86.93,86.73,86.75,11463.0,79.9879,80.1631,79.9787,79.9971,11463.0
2019-10-29 09:50:00,86.75,86.85,86.7,86.73,39175.0,79.9971,80.0893,79.951,79.9787,39175.0
2019-10-29 09:55:00,86.73,86.87,86.7,86.87,3095.0,79.9787,80.1078,79.951,80.1078,3095.0
2019-10-29 10:00:00,86.89,87.08,86.84,86.91,13322.0,80.1262,80.3014,80.0801,80.1446,13322.0
2019-10-29 10:05:00,86.88,87.33,86.88,87.33,6777.0,80.117,80.5319,80.117,80.5319,6777.0
2019-10-29 10:10:00,87.33,87.39,87.2,87.39,8596.0,80.5319,80.5873,80.4121,80.5873,8596.0
2019-10-29 10:15:00,87.39,87.39,87.21,87.29,9297.0,80.5873,80.5873,80.4213,80.4951,9297.0
2019-10-29 10:20:00,87.31,87.32,87.2,87.3,10572.0,80.5135,80.5227,80.4121,80.5043,10572.0
2019-10-29 10:25:00,87.3,87.39,87.2,87.3,11657.0,80.5043,80.5873,80.4121,80.5043,11657.0
2019-10-29 10:30:00,87.31,87.35,87.28,87.28,9689.0,80.5135,80.5504,80.4858,80.4858,9689.0
2019-10-29 10:35:00,87.28,87.37,87.25,87.3,9219.0,80.4858,80.5688,80.4582,80.5043,9219.0
2019-10-29 10:40:00,87.28,87.34,87.18,87.32,8451.0,80.4858,80.5412,80.3936,80.5227,8451.0
2019-10-29 10:45:00,87.3,87.53,87.28,87.53,5490.0,80.5043,80.7164,80.4858,80.7164,5490.0
2019-10-29 10:50:00,87.53,87.69,87.52,87.61,14990.0,80.7164,80.8639,80.7072,80.7902,14990.0
2019-10-29 10:55:00,87.59,87.61,87.51,87.56,10882.0,80.7717,80.7902,80.6979,80.744,10882.0
2019-10-29 11:00:00,87.56,87.58,87.5,87.57,5700.0,80.744,80.7625,80.6887,80.7533,5700.0
2019-10-29 11:05:00,87.58,87.69,87.56,87.66,9230.0,80.7625,80.8639,80.744,80.8363,9230.0
2019-10-29 11:10:00,87.65,87.7,87.6,87.7,7440.0,80.827,80.8731,80.7809,80.8731,7440.0
2019-10-29 11:15:00,87.69,87.75,87.62,87.74,9169.0,80.8639,80.9193,80.7994,80.91,9169.0
2019-10-29 11:20:00,87.73,87.76,87.65,87.66,8427.0,80.9008,80.9285,80.827,80.8363,8427.0
2019-10-29 11:25:00,87.65,87.75,87.61,87.75,6934.0,80.827,80.9193,80.7902,80.9193,6934.0
2019-10-29 11:30:00,87.73,87.74,87.63,87.66,11380.0,80.9008,80.91,80.8086,80.8363,11380.0
2019-10-29 11:35:00,87.67,87.7,87.47,87.49,10337.0,80.8455,80.8731,80.6611,80.6795,10337.0
2019-10-29 11:40:00,87.51,87.58,87.51,87.54,8291.0,80.6979,80.7625,80.6979,80.7256,8291.0
2019-10-29 11:45:00,87.54,87.65,87.52,87.61,11399.0,80.7256,80.827,80.7072,80.7902,11399.0
2019-10-29 11:50:00,87.62,87.67,87.58,87.6,10533.0,80.7994,80.8455,80.7625,80.7809,10533.0
2019-10-29 11:55:00,87.59,87.6,87.38,87.47,8409.0,80.7717,80.7809,80.5781,80.6611,8409.0
2019-10-29 12:00:00,87.44,87.53,87.38,87.53,6349.0,80.6334,80.7164,80.5781,80.7164,6349.0
2019-10-29 12:05:00,87.53,87.57,87.46,87.46,4868.0,80.7164,80.7533,80.6518,80.6518,4868.0
2019-10-29 12:10:00,87.43,87.52,87.4,87.52,7479.0,80.6242,80.7072,80.5965,80.7072,7479.0
2019-10-29 12:15:00,87.51,87.53,87.48,87.52,5470.0,80.6979,80.7164,80.6703,80.7072,5470.0
2019-10-29 12:20:00,87.51,87.55,87.47,87.51,7295.0,80.6979,80.7348,80.6611,80.6979,7295.0
2019-10-29 12:25:00,87.5,87.55,87.5,87.55,4295.0,80.6887,80.7348,80.6887,80.7348,4295.0
2019-10-29 12:30:00,87.54,87.55,87.37,87.4,12949.0,80.7256,80.7348,80.5688,80.5965,12949.0
2019-10-29 12:35:00,87.41,87.43,87.39,87.4,4722.0,80.6057,80.6242,80.5873,80.5965,4722.0
2019-10-29 12:40:00,87.41,87.52,87.41,87.51,4946.0,80.6057,80.7072,80.6057,80.6979,4946.0
2019-10-29 12:45:00,87.5,87.5,87.44,87.5,5337.0,80.6887,80.6887,80.6334,80.6887,5337.0
2019-10-29 12:50:00,87.5,87.52,87.48,87.49,3851.0,80.6887,80.7072,80.6703,80.6795,3851.0
2019-10-29 12:55:00,87.47,87.54,87.46,87.54,5239.0,80.6611,80.7256,80.6518,80.7256,5239.0
2019-10-29 13:00:00,87.58,87.61,87.56,87.59,4963.0,80.7625,80.7902,80.744,80.7717,4963.0
2019-10-29 13:05:00,87.57,87.57,87.48,87.48,5310.0,80.7533,80.7533,80.6703,80.6703,5310.0
2019-10-29 13:10:00,87.5,87.59,87.49,87.59,6996.0,80.6887,80.7717,80.6795,80.7717,6996.0
2019-10-29 13:15:00,87.56,87.57,87.49,87.51,5506.0,80.744,80.7533,80.6795,80.6979,5506.0
2019-10-29 13:20:00,87.51,87.53,87.49,87.51,4482.0,80.6979,80.7164,80.6795,80.6979,4482.0
2019-10-29 13:25:00,87.51,87.52,87.49,87.49,2607.0,80.6979,80.7072,80.6795,80.6795,2607.0
2019-10-29 13:30:00,87.5,87.5,87.36,87.41,7979.0,80.6887,80.6887,80.5596,80.6057,7979.0
2019-10-29 13:35:00,87.42,87.56,87.42,87.56,1922.0,80.6149,80.744,80.6149,80.744,1922.0
2019-10-29 13:40:00,87.56,87.57,87.51,87.51,4301.0,80.744,80.7533,80.6979,80.6979,4301.0
2019-10-29 13:45:00,87.5,87.52,87.48,87.52,3452.0,80.6887,80.7072,80.6703,80.7072,3452.0
2019-10-29 13:50:00,87.54,87.56,87.53,87.55,4741.0,80.7256,80.744,80.7164,80.7348,4741.0
2019-10-29 13:55:00,87.54,87.56,87.49,87.55,5141.0,80.7256,80.744,80.6795,80.7348,5141.0
2019-10-29 14:00:00,87.54,87.55,87.45,87.51,5999.0,80.7256,80.7348,80.6426,80.6979,5999.0
2019-10-29 14:05:00,87.51,87.51,87.44,87.45,6459.0,80.6979,80.6979,80.6334,80.6426,6459.0
2019-10-29 14:10:00,87.46,87.48,87.45,87.47,3871.0,80.6518,80.6703,80.6426,80.6611,3871.0
2019-10-29 14:15:00,87.47,87.48,87.39,87.44,6774.0,80.6611,80.6703,80.5873,80.6334,6774.0
2019-10-29 14:20:00,87.44,87.52,87.43,87.5,12540.0,80.6334,80.7072,80.6242,80.6887,12540.0
2019-10-29 14:25:00,87.51,87.53,87.47,87.53,3285.0,80.6979,80.7164,80.6611,80.7164,3285.0
2019-10-29 14:30:00,87.53,87.53,87.42,87.44,5494.0,80.7164,80.7164,80.6149,80.6334,5494.0
2019-10-29 14:35:00,87.43,87.46,87.41,87.45,19931.0,80.6242,80.6518,80.6057,80.6426,19931.0
2019-10-29 14:40:00,87.45,87.46,87.38,87.41,5824.0,80.6426,80.6518,80.5781,80.6057,5824.0
2019-10-29 14:45:00,87.42,87.59,87.4,87.58,19109.0,80.6149,80.7717,80.5965,80.7625,19109.0
2019-10-29 14:50:00,87.59,87.91,87.59,87.8,27620.0,80.7717,81.0668,80.7717,80.9654,27620.0
2019-10-29 14:55:00,87.8,87.88,87.8,87.81,13713.0,80.9654,81.0391,80.9654,80.9746,13713.0
2019-10-29 15:00:00,87.81,87.81,87.68,87.74,12803.0,80.9746,80.9746,80.8547,80.91,12803.0
2019-10-29 15:05:00,87.72,87.77,87.67,87.72,14139.0,80.8916,80.9377,80.8455,80.8916,14139.0
2019-10-29 15:10:00,87.72,87.74,87.7,87.73,14157.0,80.8916,80.91,80.8731,80.9008,14157.0
2019-10-29 15:15:00,87.74,87.75,87.62,87.66,17859.0,80.91,80.9193,80.7994,80.8363,17859.0
2019-10-29 15:20:00,87.66,87.79,87.64,87.79,19134.0,80.8363,80.9561,80.8178,80.9561,19134.0
2019-10-29 15:25:00,87.79,87.83,87.76,87.78,16226.0,80.9561,80.993,80.9285,80.9469,16226.0
2019-10-29 15:30:00,87.78,87.78,87.63,87.67,16068.0,80.9469,80.9469,80.8086,80.8455,16068.0
2019-10-29 15:35:00,87.66,87.66,87.56,87.64,17893.0,80.8363,80.8363,80.744,80.8178,17893.0
2019-10-29 15:40:00,87.65,87.78,87.65,87.72,21125.0,80.827,80.9469,80.827,80.8916,21125.0
2019-10-29 15:45:00,87.72,87.74,87.66,87.73,26369.0,80.8916,80.91,80.8363,80.9008,26369.0
2019-10-29 15:50:00,87.73,87.86,87.73,87.82,48914.0,80.9008,81.0207,80.9008,80.9838,48914.0
2019-10-29 15:55:00,87.84,87.98,87.84,87.89,103127.0,81.0022,81.1314,81.0022,81.0484,103127.0
2019-10-30 09:30:00,87.62,87.62,87.09,87.42,11941.0,80.7994,80.7994,80.3106,80.6149,11941.0
2019-10-30 09:35:00,87.42,87.52,87.32,87.52,2025.0,80.6149,80.7072,80.5227,80.7072,2025.0
2019-10-30 09:40:00,87.51,87.61,87.51,87.59,2700.0,80.6979,80.7902,80.6979,80.7717,2700.0
2019-10-30 09:45:00,87.54,87.66,87.46,87.62,19257.0,80.7256,80.8363,80.6518,80.7994,19257.0
2019-10-30 09:50:00,87.62,87.75,87.57,87.7,14122.0,80.7994,80.9193,80.7533,80.8731,14122.0
2019-10-30 09:55:00,87.72,87.72,87.6,87.63,1706.0,80.8916,80.8916,80.7809,80.8086,1706.0
2019-10-30 10:00:00,87.66,87.93,87.65,87.9,6478.0,80.8363,81.0852,80.827,81.0576,6478.0
2019-10-30 10:05:00,87.83,87.87,87.72,87.82,2422.0,80.993,81.0299,80.8916,80.9838,2422.0
2019-10-30 10:10:00,87.84,87.87,87.76,87.8,2661.0,81.0022,81.0299,80.9285,80.9654,2661.0
2019-10-30 10:15:00,87.83,87.86,87.75,87.84,4751.0,80.993,81.0207,80.9193,81.0022,4751.0
2019-10-30 10:20:00,87.83,87.93,87.79,87.91,7354.0,80.993,81.0852,80.9561,81.0668,7354.0
2019-10-30 10:25:00,87.92,87.98,87.89,87.98,5307.0,81.076,81.1314,81.0484,81.1314,5307.0
2019-10-30 10:30:00,87.99,88.01,87.93,87.95,4845.0,81.1406,81.159,81.0852,81.1037,4845.0
2019-10-30 10:35:00,87.94,87.96,87.91,87.96,3846.0,81.0945,81.1129,81.0668,81.1129,3846.0
2019-10-30 10:40:00,87.98,88.06,87.94,88.06,3903.0,81.1314,81.2051,81.0945,81.2051,3903.0
2019-10-30 10:45:00,88.06,88.19,88.03,88.03,8319.0,81.2051,81.325,81.1775,81.1775,8319.0
2019-10-30 10:50:00,88.05,88.12,88.03,88.1,3447.0,81.1959,81.2605,81.1775,81.242,3447.0
2019-10-30 10:55:00,88.09,88.15,88.07,88.11,5518.0,81.2328,81.2881,81.2143,81.2512,5518.0
2019-10-30 11:00:00,88.12,88.14,88.05,88.06,5349.0,81.2605,81.2789,81.1959,81.2051,5349.0
2019-10-30 11:05:00,88.08,88.14,88.03,88.11,5576.0,81.2236,81.2789,81.1775,81.2512,5576.0
2019-10-30 11:10:00,88.12,88.12,88.06,88.08,4502.0,81.2605,81.2605,81.2051,81.2236,4502.0
2019-10-30 11:15:00,88.09,88.1,88.03,88.05,3800.0,81.2328,81.242,81.1775,81.1959,3800.0
2019-10-30 11:20:00,88.05,88.08,88.02,88.04,5996.0,81.1959,81.2236,81.1682,81.1867,5996.0
2019-10-30 11:25:00,88.03,88.1,88.03,88.07,6190.0,81.1775,81.242,81.1775,81.2143,6190.0
2019-10-30 11:30:00,88.07,88.08,88.02,88.08,4600.0,81.2143,81.2236,81.1682,81.2236,4600.0
2019-10-30 11:35:00,88.06,88.1,88.04,88.08,6391.0,81.2051,81.242,81.1867,81.2236,6391.0
2019-10-30 11:40:00,88.09,88.17,88.09,88.17,5065.0,81.2328,81.3066,81.2328,81.3066,5065.0
2019-10-30 11:45:00,88.16,88.24,88.13,88.24,4511.0,81.2973,81.3711,81.2697,81.3711,4511.0
2019-10-30 11:50:00,88.26,88.56,88.26,88.56,14215.0,81.3896,81.6662,81.3896,81.6662,14215.0
2019-10-30 11:55:00,88.57,88.74,88.51,88.74,7171.0,81.6754,81.8322,81.6201,81.8322,7171.0
2019-10-30 12:00:00,88.74,88.92,88.65,88.91,11983.0,81.8322,81.9982,81.7492,81.989,11983.0
2019-10-30 12:05:00,88.89,88.96,88.89,88.89,8201.0,81.9705,82.0351,81.9705,81.9705,8201.0
2019-10-30 12:10:00,88.89,88.95,88.89,88.95,7217.0,81.9705,82.0258,81.9705,82.0258,7217.0
2019-10-30 12:15:00,88.95,89.0,88.86,88.93,16995.0,82.0258,82.072,81.9428,82.0074,16995.0
2019-10-30 12:20:00,88.92,88.92,88.73,88.79,9186.0,81.9982,81.9982,81.823,81.8783,9186.0
2019-10-30 12:25:00,88.79,88.85,88.74,88.76,4640.0,81.8783,81.9336,81.8322,81.8506,4640.0
2019-10-30 12:30:00,88.77,88.8,88.76,88.77,5418.0,81.8599,81.8875,81.8506,81.8599,5418.0
2019-10-30 12:35:00,88.76,88.79,88.74,88.79,4744.0,81.8506,81.8783,81.8322,81.8783,4744.0
2019-10-30 12:40:00,88.79,88.83,88.78,88.83,4512.0,81.8783,81.9152,81.8691,81.9152,4512.0
2019-10-30 12:45:00,88.83,88.93,88.83,88.91,12840.0,81.9152,82.0074,81.9152,81.989,12840.0
2019-10-30 12:50:00,88.91,88.91,88.84,88.86,5815.0,81.989,81.989,81.9244,81.9428,5815.0
2019-10-30 12:55:00,88.85,88.86,88.75,88.79,6706.0,81.9336,81.9428,81.8414,81.8783,6706.0
2019-10-30 13:00:00,88.78,88.78,88.62,88.67,5686.0,81.8691,81.8691,81.7215,81.7676,5686.0
2019-10-30 13:05:00,88.68,88.74,88.67,88.71,5206.0,81.7769,81.8322,81.7676,81.8045,5206.0
2019-10-30 13:10:00,88.71,88.73,88.67,88.73,6233.0,81.8045,81.823,81.7676,81.823,6233.0
2019-10-30 13:15:00,88.73,88.73,88.67,88.71,7481.0,81.823,81.823,81.7676,81.8045,7481.0
2019-10-30 13:20:00,88.7,88.77,88.67,88.69,5875.0,81.7953,81.8599,81.7676,81.7861,5875.0
2019-10-30 13:25:00,88.69,88.72,88.67,88.69,5609.0,81.7861,81.8137,81.7676,81.7861,5609.0
2019-10-30 13:30:00,88.7,88.72,88.66,88.7,6601.0,81.7953,81.8137,81.7584,81.7953,6601.0
2019-10-30 13:35:00,88.73,88.78,88.73,88.76,4109.0,81.823,81.8691,81.823,81.8506,4109.0
2019-10-30 13:40:00,88.77,88.78,88.7,88.77,9151.0,81.8599,81.8691,81.7953,81.8599,9151.0
2019-10-30 13:45:00,88.77,88.79,88.69,88.77,9865.0,81.8599,81.8783,81.7861,81.8599,9865.0
2019-10-30 13:50:00,88.75,88.76,88.71,88.72,6554.0,81.8414,81.8506,81.8045,81.8137,6554.0
2019-10-30 13:55:00,88.72,88.75,88.62,88.62,4879.0,81.8137,81.8414,81.7215,81.7215,4879.0
2019-10-30 14:00:00,88.47,88.56,88.45,88.54,4686.0,81.5832,81.6662,81.5648,81.6478,4686.0
2019-10-30 14:05:00,88.53,88.57,88.48,88.57,4635.0,81.6385,81.6754,81.5924,81.6754,4635.0
2019-10-30 14:10:00,88.58,88.72,88.57,88.72,6670.0,81.6846,81.8137,81.6754,81.8137,6670.0
2019-10-30 14:15:00,88.71,88.71,88.55,88.59,4058.0,81.8045,81.8045,81.657,81.6939,4058.0
2019-10-30 14:20:00,88.58,88.59,88.48,88.48,3108.0,81.6846,81.6939,81.5924,81.5924,3108.0
2019-10-30 14:25:00,88.5,88.61,88.49,88.59,5814.0,81.6109,81.7123,81.6017,81.6939,5814.0
2019-10-30 14:30:00,88.6,88.67,88.55,88.55,8778.0,81.7031,81.7676,81.657,81.657,8778.0
2019-10-30 14:35:00,88.58,88.62,88.49,88.54,10752.0,81.6846,81.7215,81.6017,81.6478,10752.0
2019-10-30 14:40:00,88.52,88.68,88.52,88.68,8112.0,81.6293,81.7769,81.6293,81.7769,8112.0
2019-10-30 14:45:00,88.68,88.72,88.58,88.6,8910.0,81.7769,81.8137,81.6846,81.7031,8910.0
2019-10-30 14:50:00,88.63,88.77,88.63,88.73,6304.0,81.7308,81.8599,81.7308,81.823,6304.0
2019-10-30 14:55:00,88.76,88.82,88.75,88.8,9585.0,81.8506,81.906,81.8414,81.8875,9585.0
2019-10-30 15:00:00,88.82,88.88,88.71,88.75,12948.0,81.906,81.9613,81.8045,81.8414,12948.0
2019-10-30 15:05:00,88.75,88.8,88.73,88.77,8886.0,81.8414,81.8875,81.823,81.8599,8886.0
2019-10-30 15:10:00,88.77,88.79,88.72,88.73,7894.0,81.8599,81.8783,81.8137,81.823,7894.0
2019-10-30 15:15:00,88.74,88.77,88.67,88.68,6532.0,81.8322,81.8599,81.7676,81.7769,6532.0
2019-10-30 15:20:00,88.68,88.86,88.68,88.83,11614.0,81.7769,81.9428,81.7769,81.9152,11614.0
2019-10-30 15:25:00,88.79,88.79,88.73,88.76,7584.0,81.8783,81.8783,81.823,81.8506,7584.0
2019-10-30 15:30:00,88.74,88.77,88.65,88.66,10234.0,81.8322,81.8599,81.7492,81.7584,10234.0
2019-10-30 15:35:00,88.67,88.68,88.61,88.62,14077.0,81.7676,81.7769,81.7123,81.7215,14077.0
2019-10-30 15:40:00,88.62,88.68,88.59,88.63,12544.0,81.7215,81.7769,81.6939,81.7308,12544.0
2019-10-30 15:45:00,88.63,88.63,88.56,88.58,16351.0,81.7308,81.7308,81.6662,81.6846,16351.0
2019-10-30 15:50:00,88.59,88.72,88.59,88.67,28912.0,81.6939,81.8137,81.6939,81.7676,28912.0
2019-10-30 15:55:00,88.65,88.79,88.57,88.78,59541.0,81.7492,81.8783,81.6754,81.8691,59541.0
2019-10-31 09:30:00,87.35,87.95,86.0,87.43,31691.0,80.5504,81.1037,79.3055,80.6242,31691.0
2019-10-31 09:35:00,87.38,87.68,87.08,87.67,11991.0,80.5781,80.8547,80.3014,80.8455,11991.0
2019-10-31 09:40:00,87.79,87.83,87.27,87.65,52982.0,80.9561,80.993,80.4766,80.827,52982.0
2019-10-31 09:45:00,87.72,88.71,87.55,88.6,63871.0,80.8916,81.8045,80.7348,81.7031,63871.0
2019-10-31 09:50:00,88.48,88.58,87.68,87.88,19294.0,81.5924,81.6846,80.8547,81.0391,19294.0
2019-10-31 09:55:00,87.81,88.02,87.68,87.82,13790.0,80.9746,81.1682,80.8547,80.9838,13790.0
2019-10-31 10:00:00,87.81,87.86,87.46,87.56,22249.0,80.9746,81.0207,80.6518,80.744,22249.0
2019-10-31 10:05:00,87.57,87.75,87.46,87.52,11005.0,80.7533,80.9193,80.6518,80.7072,11005.0
2019-10-31 10:10:00,87.54,87.62,87.12,87.5,19069.0,80.7256,80.7994,80.3383,80.6887,19069.0
2019-10-31 10:15:00,87.52,87.57,87.35,87.48,12960.0,80.7072,80.7533,80.5504,80.6703,12960.0
2019-10-31 10:20:00,87.45,87.62,87.39,87.57,23363.0,80.6426,80.7994,80.5873,80.7533,23363.0
2019-10-31 10:25:00,87.59,87.59,87.33,87.43,25628.0,80.7717,80.7717,80.5319,80.6242,25628.0
2019-10-31 10:30:00,87.44,87.46,87.07,87.09,22180.0,80.6334,80.6518,80.2922,80.3106,22180.0
2019-10-31 10:35:00,87.09,87.19,87.01,87.13,25982.0,80.3106,80.4028,80.2369,80.3475,25982.0
2019-10-31 10:40:00,87.14,87.16,86.93,87.0,19405.0,80.3567,80.3752,80.1631,80.2276,19405.0
2019-10-31 10:45:00,86.99,87.09,86.91,86.94,10445.0,80.2184,80.3106,80.1446,80.1723,10445.0
2019-10-31 10:50:00,86.91,86.91,86.78,86.85,9368.0,80.1446,80.1446,80.0248,80.0893,9368.0
2019-10-31 10:55:00,86.83,86.83,86.6,86.69,9830.0,80.0709,80.0709,79.8588,79.9418,9830.0
2019-10-31 11:00:00,86.69,87.12,86.69,87.11,10014.0,79.9418,80.3383,79.9418,80.3291,10014.0
2019-10-31 11:05:00,87.13,87.18,86.93,86.95,9902.0,80.3475,80.3936,80.1631,80.1815,9902.0
2019-10-31 11:10:00,86.96,86.98,86.75,86.77,9158.0,80.1908,80.2092,79.9971,80.0155,9158.0
2019-10-31 11:15:00,86.75,86.8,86.64,86.74,14142.0,79.9971,80.0432,79.8957,79.9879,14142.0
2019-10-31 11:20:00,86.71,87.04,86.71,86.98,11501.0,79.9602,80.2645,79.9602,80.2092,11501.0
2019-10-31 11:25:00,86.98,87.29,86.98,87.23,10067.0,80.2092,80.4951,80.2092,80.4397,10067.0
2019-10-31 11:30:00,87.19,87.19,87.02,87.02,8259.0,80.4028,80.4028,80.2461,80.2461,8259.0
2019-10-31 11:35:00,87.02,87.04,86.94,87.0,6338.0,80.2461,80.2645,80.1723,80.2276,6338.0
2019-10-31 11:40:00,86.99,87.03,86.83,86.87,6600.0,80.2184,80.2553,80.0709,80.1078,6600.0
2019-10-31 11:45:00,86.82,86.86,86.74,86.75,6943.0,80.0616,80.0985,79.9879,79.9971,6943.0
2019-10-31 11:50:00,86.77,86.81,86.61,86.77,5852.0,80.0155,80.0524,79.868,80.0155,5852.0
2019-10-31 11:55:00,86.75,86.76,86.68,86.69,5429.0,79.9971,80.0063,79.9325,79.9418,5429.0
2019-10-31 12:00:00,86.68,86.73,86.62,86.65,6228.0,79.9325,79.9787,79.8772,79.9049,6228.0
2019-10-31 12:05:00,86.63,86.66,86.47,86.6,6236.0,79.8864,79.9141,79.7389,79.8588,6236.0
2019-10-31 12:10:00,86.61,86.66,86.55,86.63,4313.0,79.868,79.9141,79.8127,79.8864,4313.0
2019-10-31 12:15:00,86.63,86.68,86.59,86.68,6625.0,79.8864,79.9325,79.8496,79.9325,6625.0
2019-10-31 12:20:00,86.67,87.0,86.67,87.0,7028.0,79.9233,80.2276,79.9233,80.2276,7028.0
2019-10-31 12:25:00,87.01,87.19,87.01,87.13,6632.0,80.2369,80.4028,80.2369,80.3475,6632.0
2019-10-31 12:30:00,87.1,87.1,86.87,86.9,9071.0,80.3199,80.3199,80.1078,80.1354,9071.0
2019-10-31 12:35:00,86.9,86.99,86.89,86.92,4340.0,80.1354,80.2184,80.1262,80.1539,4340.0
2019-10-31 12:40:00,86.91,87.13,86.89,87.13,4583.0,80.1446,80.3475,80.1262,80.3475,4583.0
2019-10-31 12:45:00,87.13,87.18,87.08,87.14,5638.0,80.3475,80.3936,80.3014,80.3567,5638.0
2019-10-31 12:50:00,87.12,87.13,87.05,87.07,5798.0,80.3383,80.3475,80.2737,80.2922,5798.0
2019-10-31 12:55:00,87.11,87.22,87.1,87.15,4192.0,80.3291,80.4305,80.3199,80.366,4192.0
2019-10-31 13:00:00,87.15,87.25,87.1,87.25,4618.0,80.366,80.4582,80.3199,80.4582,4618.0
2019-10-31 13:05:00,87.2,87.41,87.2,87.37,4561.0,80.4121,80.6057,80.4121,80.5688,4561.0
2019-10-31 13:10:00,87.39,87.44,87.29,87.33,6194.0,80.5873,80.6334,80.4951,80.5319,6194.0
2019-10-31 13:15:00,87.29,87.3,87.23,87.26,4351.0,80.4951,80.5043,80.4397,80.4674,4351.0
2019-10-31 13:20:00,87.29,87.32,87.24,87.32,4317.0,80.4951,80.5227,80.449,80.5227,4317.0
2019-10-31 13:25:00,87.34,87.36,87.31,87.33,3539.0,80.5412,80.5596,80.5135,80.5319,3539.0
2019-10-31 13:30:00,87.33,87.46,87.31,87.45,7032.0,80.5319,80.6518,80.5135,80.6426,7032.0
2019-10-31 13:35:00,87.47,87.53,87.45,87.48,4041.0,80.6611,80.7164,80.6426,80.6703,4041.0
2019-10-31 13:40:00,87.47,87.48,87.41,87.42,5028.0,80.6611,80.6703,80.6057,80.6149,5028.0
2019-10-31 13:45:00,87.41,87.45,87.34,87.38,10461.0,80.6057,80.6426,80.5412,80.5781,10461.0
2019-10-31 13:50:00,87.38,87.4,87.29,87.33,6802.0,80.5781,80.5965,80.4951,80.5319,6802.0
2019-10-31 13:55:00,87.33,87.34,87.23,87.23,7345.0,80.5319,80.5412,80.4397,80.4397,7345.0
2019-10-31 14:00:00,87.22,87.25,87.21,87.25,6106.0,80.4305,80.4582,80.4213,80.4582,6106.0
2019-10-31 14:05:00,87.27,87.27,87.16,87.17,7286.0,80.4766,80.4766,80.3752,80.3844,7286.0
2019-10-31 14:10:00,87.19,87.21,87.1,87.1,7001.0,80.4028,80.4213,80.3199,80.3199,7001.0
2019-10-31 14:15:00,87.08,87.14,87.08,87.11,7336.0,80.3014,80.3567,80.3014,80.3291,7336.0
2019-10-31 14:20:00,87.11,87.11,87.04,87.09,5134.0,80.3291,80.3291,80.2645,80.3106,5134.0
2019-10-31 14:25:00,87.12,87.26,87.1,87.22,7089.0,80.3383,80.4674,80.3199,80.4305,7089.0
2019-10-31 14:30:00,87.2,87.28,87.13,87.14,10033.0,80.4121,80.4858,80.3475,80.3567,10033.0
2019-10-31 14:35:00,87.14,87.22,87.14,87.19,6815.0,80.3567,80.4305,80.3567,80.4028,6815.0
2019-10-31 14:40:00,87.18,87.21,87.14,87.15,4696.0,80.3936,80.4213,80.3567,80.366,4696.0
2019-10-31 14:45:00,87.17,87.17,87.09,87.13,8878.0,80.3844,80.3844,80.3106,80.3475,8878.0
2019-10-31 14:50:00,87.12,87.17,87.08,87.14,9509.0,80.3383,80.3844,80.3014,80.3567,9509.0
2019-10-31 14:55:00,87.16,87.26,87.12,87.26,6470.0,80.3752,80.4674,80.3383,80.4674,6470.0
2019-10-31 15:00:00,87.26,87.32,87.22,87.32,10581.0,80.4674,80.5227,80.4305,80.5227,10581.0
2019-10-31 15:05:00,87.33,87.34,87.27,87.31,9311.0,80.5319,80.5412,80.4766,80.5135,9311.0
2019-10-31 15:10:00,87.31,87.46,87.31,87.45,11531.0,80.5135,80.6518,80.5135,80.6426,11531.0
2019-10-31 15:15:00,87.47,87.53,87.44,87.47,13114.0,80.6611,80.7164,80.6334,80.6611,13114.0
2019-10-31 15:20:00,87.46,87.48,87.38,87.42,14491.0,80.6518,80.6703,80.5781,80.6149,14491.0
2019-10-31 15:25:00,87.41,87.46,87.4,87.44,10792.0,80.6057,80.6518,80.5965,80.6334,10792.0
2019-10-31 15:30:00,87.46,87.53,87.44,87.51,20253.0,80.6518,80.7164,80.6334,80.6979,20253.0
2019-10-31 15:35:00,87.51,87.51,87.37,87.42,22256.0,80.6979,80.6979,80.5688,80.6149,22256.0
2019-10-31 15:40:00,87.41,87.53,87.41,87.46,18721.0,80.6057,80.7164,80.6057,80.6518,18721.0
2019-10-31 15:45:00,87.47,87.51,87.45,87.49,21747.0,80.6611,80.6979,80.6426,80.6795,21747.0
2019-10-31 15:50:00,87.47,87.49,87.43,87.47,35953.0,80.6611,80.6795,80.6242,80.6611,35953.0
2019-10-31 15:55:00,87.46,87.56,87.42,87.52,69623.0,80.6518,80.744,80.6149,80.7072,69623.0
2019-11-01 09:30:00,87.65,87.88,87.48,87.59,34773.0,80.827,81.0391,80.6703,80.7717,34773.0
2019-11-01 09:35:00,87.59,87.71,87.41,87.43,3563.0,80.7717,80.8824,80.6057,80.6242,3563.0
2019-11-01 09:40:00,87.43,87.51,87.26,87.26,3307.0,80.6242,80.6979,80.4674,80.4674,3307.0
2019-11-01 09:45:00,87.32,87.42,87.11,87.11,6477.0,80.5227,80.6149,80.3291,80.3291,6477.0
2019-11-01 09:50:00,87.1,87.11,86.97,87.04,10818.0,80.3199,80.3291,80.2,80.2645,10818.0
2019-11-01 09:55:00,87.03,87.03,86.59,86.65,10593.0,80.2553,80.2553,79.8496,79.9049,10593.0
2019-11-01 10:00:00,86.64,86.68,86.46,86.46,25794.0,79.8957,79.9325,79.7297,79.7297,25794.0
2019-11-01 10:05:00,86.43,86.49,86.33,86.48,3999.0,79.702,79.7573,79.6098,79.7481,3999.0
2019-11-01 10:10:00,86.48,86.48,86.26,86.3,4459.0,79.7481,79.7481,79.5452,79.5821,4459.0
2019-11-01 10:15:00,86.31,86.38,86.25,86.33,6409.0,79.5913,79.6559,79.536,79.6098,6409.0
2019-11-01 10:20:00,86.34,86.36,86.27,86.36,14831.0,79.619,79.6375,79.5545,79.6375,14831.0
2019-11-01 10:25:00,86.37,86.37,86.22,86.3,5685.0,79.6467,79.6467,79.5084,79.5821,5685.0
2019-11-01 10:30:00,86.31,86.41,86.31,86.33,7677.0,79.5913,79.6836,79.5913,79.6098,7677.0
2019-11-01 10:35:00,86.34,86.37,86.3,86.3,5196.0,79.619,79.6467,79.5821,79.5821,5196.0
2019-11-01 10:40:00,86.29,86.3,86.13,86.13,4108.0,79.5729,79.5821,79.4254,79.4254,4108.0
2019-11-01 10:45:00,86.1,86.16,86.04,86.09,10197.0,79.3977,79.453,79.3424,79.3885,10197.0
2019-11-01 10:50:00,86.11,86.24,86.11,86.22,28693.0,79.4069,79.5268,79.4069,79.5084,28693.0
2019-11-01 10:55:00,86.23,86.24,86.11,86.11,6984.0,79.5176,79.5268,79.4069,79.4069,6984.0
2019-11-01 11:00:00,86.12,86.31,86.12,86.29,7412.0,79.4161,79.5913,79.4161,79.5729,7412.0
2019-11-01 11:05:00,86.29,86.36,86.29,86.36,2545.0,79.5729,79.6375,79.5729,79.6375,2545.0
2019-11-01 11:10:00,86.31,86.34,86.22,86.22,4104.0,79.5913,79.619,79.5084,79.5084,4104.0
2019-11-01 11:15:00,86.23,86.3,86.22,86.23,8283.0,79.5176,79.5821,79.5084,79.5176,8283.0
2019-11-01 11:20:00,86.23,86.27,86.21,86.26,6700.0,79.5176,79.5545,79.4991,79.5452,6700.0
2019-11-01 11:25:00,86.23,86.27,86.22,86.27,3160.0,79.5176,79.5545,79.5084,79.5545,3160.0
2019-11-01 11:30:00,86.26,86.29,86.24,86.29,6992.0,79.5452,79.5729,79.5268,79.5729,6992.0
2019-11-01 11:35:00,86.29,86.44,86.29,86.38,7749.0,79.5729,79.7112,79.5729,79.6559,7749.0
2019-11-01 11:40:00,86.4,86.43,86.37,86.41,4915.0,79.6743,79.702,79.6467,79.6836,4915.0
2019-11-01 11:45:00,86.41,86.48,86.39,86.4,7884.0,79.6836,79.7481,79.6651,79.6743,7884.0
2019-11-01 11:50:00,86.4,86.55,86.38,86.48,11478.0,79.6743,79.8127,79.6559,79.7481,11478.0
2019-11-01 11:55:00,86.48,86.57,86.48,86.57,7846.0,79.7481,79.8311,79.7481,79.8311,7846.0
2019-11-01 12:00:00,86.57,86.58,86.5,86.54,10278.0,79.8311,79.8403,79.7666,79.8034,10278.0
2019-11-01 12:05:00,86.54,86.57,86.48,86.57,9808.0,79.8034,79.8311,79.7481,79.8311,9808.0
2019-11-01 12:10:00,86.56,86.63,86.55,86.62,3318.0,79.8219,79.8864,79.8127,79.8772,3318.0
2019-11-01 12:15:00,86.61,86.69,86.57,86.67,3803.0,79.868,79.9418,79.8311,79.9233,3803.0
2019-11-01 12:20:00,86.68,86.75,86.68,86.74,8250.0,79.9325,79.9971,79.9325,79.9879,8250.0
2019-11-01 12:25:00,86.73,86.73,86.64,86.72,5887.0,79.9787,79.9787,79.8957,79.9694,5887.0
2019-11-01 12:30:00,86.7,86.76,86.7,86.73,26628.0,79.951,80.0063,79.951,79.9787,26628.0
2019-11-01 12:35:00,86.73,86.78,86.73,86.75,6340.0,79.9787,80.0248,79.9787,79.9971,6340.0
2019-11-01 12:40:00,86.73,86.85,86.71,86.8,21967.0,79.9787,80.0893,79.9602,80.0432,21967.0
2019-11-01 12:45:00,86.79,86.84,86.74,86.77,9184.0,80.034,80.0801,79.9879,80.0155,9184.0
2019-11-01 12:50:00,86.76,86.87,86.75,86.85,9839.0,80.0063,80.1078,79.9971,80.0893,9839.0
2019-11-01 12:55:00,86.82,86.87,86.76,86.8,25597.0,80.0616,80.1078,80.0063,80.0432,25597.0
2019-11-01 13:00:00,86.81,86.92,86.81,86.88,16623.0,80.0524,80.1539,80.0524,80.117,16623.0
2019-11-01 13:05:00,86.89,87.0,86.89,86.98,16296.0,80.1262,80.2276,80.1262,80.2092,16296.0
2019-11-01 13:10:00,86.96,87.05,86.93,87.0,20150.0,80.1908,80.2737,80.1631,80.2276,20150.0
2019-11-01 13:15:00,86.99,87.09,86.79,86.81,40321.0,80.2184,80.3106,80.034,80.0524,40321.0
2019-11-01 13:20:00,86.83,86.83,86.61,86.65,4732.0,80.0709,80.0709,79.868,79.9049,4732.0
2019-11-01 13:25:00,86.63,86.65,86.57,86.58,5440.0,79.8864,79.9049,79.8311,79.8403,5440.0
2019-11-01 13:30:00,86.6,86.65,86.58,86.64,3900.0,79.8588,79.9049,79.8403,79.8957,3900.0
2019-11-01 13:35:00,86.66,86.68,86.64,86.68,4591.0,79.9141,79.9325,79.8957,79.9325,4591.0
2019-11-01 13:40:00,86.67,86.69,86.6,86.64,2907.0,79.9233,79.9418,79.8588,79.8957,2907.0
2019-11-01 13:45:00,86.63,86.65,86.59,86.61,2784.0,79.8864,79.9049,79.8496,79.868,2784.0
2019-11-01 13:50:00,86.61,86.63,86.57,86.59,4744.0,79.868,79.8864,79.8311,79.8496,4744.0
2019-11-01 13:55:00,86.59,86.59,86.53,86.53,3587.0,79.8496,79.8496,79.7942,79.7942,3587.0
2019-11-01 14:00:00,86.52,86.53,86.49,86.51,5748.0,79.785,79.7942,79.7573,79.7758,5748.0
2019-11-01 14:05:00,86.49,86.52,86.42,86.44,3650.0,79.7573,79.785,79.6928,79.7112,3650.0
2019-11-01 14:10:00,86.44,86.45,86.39,86.39,2120.0,79.7112,79.7205,79.6651,79.6651,2120.0
2019-11-01 14:15:00,86.4,86.4,86.28,86.29,5212.0,79.6743,79.6743,79.5637,79.5729,5212.0
2019-11-01 14:20:00,86.29,86.32,86.28,86.31,5104.0,79.5729,79.6006,79.5637,79.5913,5104.0
2019-11-01 14:25:00,86.3,86.38,86.3,86.33,6800.0,79.5821,79.6559,79.5821,79.6098,6800.0
2019-11-01 14:30:00,86.36,86.42,86.3,86.42,5981.0,79.6375,79.6928,79.5821,79.6928,5981.0
2019-11-01 14:35:00,86.43,86.46,86.38,86.42,7241.0,79.702,79.7297,79.6559,79.6928,7241.0
2019-11-01 14:40:00,86.43,86.45,86.36,86.37,5315.0,79.702,79.7205,79.6375,79.6467,5315.0
2019-11-01 14:45:00,86.35,86.35,86.29,86.31,4995.0,79.6282,79.6282,79.5729,79.5913,4995.0
2019-11-01 14:50:00,86.31,86.34,86.3,86.31,4498.0,79.5913,79.619,79.5821,79.5913,4498.0
2019-11-01 14:55:00,86.28,86.37,86.28,86.34,5906.0,79.5637,79.6467,79.5637,79.619,5906.0
2019-11-01 15:00:00,86.34,86.4,86.32,86.36,5924.0,79.619,79.6743,79.6006,79.6375,5924.0
2019-11-01 15:05:00,86.37,86.39,86.34,86.37,6763.0,79.6467,79.6651,79.619,79.6467,6763.0
2019-11-01 15:10:00,86.38,86.45,86.38,86.45,7348.0,79.6559,79.7205,79.6559,79.7205,7348.0
2019-11-01 15:15:00,86.44,86.48,86.4,86.43,11186.0,79.7112,79.7481,79.6743,79.702,11186.0
2019-11-01 15:20:00,86.44,86.44,86.35,86.35,12803.0,79.7112,79.7112,79.6282,79.6282,12803.0
2019-11-01 15:25:00,86.35,86.48,86.35,86.41,9198.0,79.6282,79.7481,79.6282,79.6836,9198.0
2019-11-01 15:30:00,86.42,86.51,86.41,86.5,11219.0,79.6928,79.7758,79.6836,79.7666,11219.0
2019-11-01 15:35:00,86.51,86.62,86.5,86.61,14156.0,79.7758,79.8772,79.7666,79.868,14156.0
2019-11-01 15:40:00,86.6,86.68,86.54,86.55,23003.0,79.8588,79.9325,79.8034,79.8127,23003.0
2019-11-01 15:45:00,86.56,86.61,86.51,86.52,19055.0,79.8219,79.868,79.7758,79.785,19055.0
2019-11-01 15:50:00,86.53,86.54,86.43,86.51,26755.0,79.7942,79.8034,79.702,79.7758,26755.0
2019-11-01 15:55:00,86.52,86.68,86.52,86.68,77578.0,79.785,79.9325,79.785,79.9325,77578.0
2019-11-04 09:30:00,86.63,86.94,86.25,86.42,15828.0,79.8864,80.1723,79.536,79.6928,15828.0
2019-11-04 09:35:00,86.52,86.78,86.42,86.64,12241.0,79.785,80.0248,79.6928,79.8957,12241.0
2019-11-04 09:40:00,86.63,86.63,86.4,86.46,5554.0,79.8864,79.8864,79.6743,79.7297,5554.0
2019-11-04 09:45:00,86.49,86.49,86.34,86.4,7837.0,79.7573,79.7573,79.619,79.6743,7837.0
2019-11-04 09:50:00,86.38,86.5,86.32,86.47,6294.0,79.6559,79.7666,79.6006,79.7389,6294.0
2019-11-04 09:55:00,86.53,86.53,86.39,86.39,2634.0,79.7942,79.7942,79.6651,79.6651,2634.0
2019-11-04 10:00:00,86.4,86.53,86.37,86.5,8128.0,79.6743,79.7942,79.6467,79.7666,8128.0
2019-11-04 10:05:00,86.49,86.49,86.33,86.33,3477.0,79.7573,79.7573,79.6098,79.6098,3477.0
2019-11-04 10:10:00,86.34,86.36,86.19,86.25,2122.0,79.619,79.6375,79.4807,79.536,2122.0
2019-11-04 10:15:00,86.3,86.3,86.17,86.26,2687.0,79.5821,79.5821,79.4622,79.5452,2687.0
2019-11-04 10:20:00,86.27,86.27,86.18,86.21,2815.0,79.5545,79.5545,79.4715,79.4991,2815.0
2019-11-04 10:25:00,86.18,86.23,86.14,86.19,2674.0,79.4715,79.5176,79.4346,79.4807,2674.0
2019-11-04 10:30:00,86.2,86.2,86.13,86.13,4000.0,79.4899,79.4899,79.4254,79.4254,4000.0
2019-11-04 10:35:00,86.17,86.17,86.09,86.11,3843.0,79.4622,79.4622,79.3885,79.4069,3843.0
2019-11-04 10:40:00,86.1,86.15,86.06,86.07,5335.0,79.3977,79.4438,79.3608,79.37,5335.0
2019-11-04 10:45:00,86.07,86.09,86.04,86.08,1700.0,79.37,79.3885,79.3424,79.3793,1700.0
2019-11-04 10:50:00,86.05,86.09,86.01,86.03,2414.0,79.3516,79.3885,79.3147,79.3331,2414.0
2019-11-04 10:55:00,86.01,86.05,85.9,85.92,12891.0,79.3147,79.3516,79.2133,79.2317,12891.0
2019-11-04 11:00:00,85.94,86.08,85.93,86.07,4871.0,79.2502,79.3793,79.2409,79.37,4871.0
2019-11-04 11:05:00,86.09,86.26,86.09,86.18,5812.0,79.3885,79.5452,79.3885,79.4715,5812.0
2019-11-04 11:10:00,86.19,86.23,86.11,86.16,2760.0,79.4807,79.5176,79.4069,79.453,2760.0
2019-11-04 11:15:00,86.15,86.16,86.12,86.14,2547.0,79.4438,79.453,79.4161,79.4346,2547.0
2019-11-04 11:20:00,86.17,86.21,86.15,86.15,2419.0,79.4622,79.4991,79.4438,79.4438,2419.0
2019-11-04 11:25:00,86.18,86.24,86.17,86.19,2911.0,79.4715,79.5268,79.4622,79.4807,2911.0
2019-11-04 11:30:00,86.14,86.14,86.06,86.13,4716.0,79.4346,79.4346,79.3608,79.4254,4716.0
2019-11-04 11:35:00,86.13,86.17,86.11,86.13,3288.0,79.4254,79.4622,79.4069,79.4254,3288.0
2019-11-04 11:40:00,86.13,86.16,86.1,86.13,4142.0,79.4254,79.453,79.3977,79.4254,4142.0
2019-11-04 11:45:00,86.14,86.14,86.03,86.06,2245.0,79.4346,79.4346,79.3331,79.3608,2245.0
2019-11-04 11:50:00,86.06,86.09,86.05,86.06,2489.0,79.3608,79.3885,79.3516,79.3608,2489.0
2019-11-04 11:55:00,86.06,86.1,86.04,86.05,3112.0,79.3608,79.3977,79.3424,79.3516,3112.0
2019-11-04 12:00:00,86.04,86.1,86.0,86.1,2817.0,79.3424,79.3977,79.3055,79.3977,2817.0
2019-11-04 12:05:00,86.1,86.16,86.09,86.16,2788.0,79.3977,79.453,79.3885,79.453,2788.0
2019-11-04 12:10:00,86.17,86.2,86.14,86.2,4152.0,79.4622,79.4899,79.4346,79.4899,4152.0
2019-11-04 12:15:00,86.2,86.24,86.18,86.21,3812.0,79.4899,79.5268,79.4715,79.4991,3812.0
2019-11-04 12:20:00,86.21,86.26,86.21,86.22,3445.0,79.4991,79.5452,79.4991,79.5084,3445.0
2019-11-04 12:25:00,86.25,86.31,86.23,86.29,2924.0,79.536,79.5913,79.5176,79.5729,2924.0
2019-11-04 12:30:00,86.29,86.31,86.23,86.23,3978.0,79.5729,79.5913,79.5176,79.5176,3978.0
2019-11-04 12:35:00,86.24,86.26,86.23,86.23,2600.0,79.5268,79.5452,79.5176,79.5176,2600.0
2019-11-04 12:40:00,86.21,86.24,86.18,86.22,2126.0,79.4991,79.5268,79.4715,79.5084,2126.0
2019-11-04 12:45:00,86.22,86.28,86.2,86.2,6317.0,79.5084,79.5637,79.4899,79.4899,6317.0
2019-11-04 12:50:00,86.24,86.26,86.24,86.26,1000.0,79.5268,79.5452,79.5268,79.5452,1000.0
2019-11-04 12:55:00,86.22,86.25,86.19,86.21,1815.0,79.5084,79.536,79.4807,79.4991,1815.0
2019-11-04 13:00:00,86.21,86.24,86.2,86.22,3224.0,79.4991,79.5268,79.4899,79.5084,3224.0
2019-11-04 13:05:00,86.25,86.35,86.24,86.31,6129.0,79.536,79.6282,79.5268,79.5913,6129.0
2019-11-04 13:10:00,86.3,86.33,86.28,86.28,1589.0,79.5821,79.6098,79.5637,79.5637,1589.0
2019-11-04 13:15:00,86.27,86.29,86.26,86.29,2679.0,79.5545,79.5729,79.5452,79.5729,2679.0
2019-11-04 13:20:00,86.32,86.34,86.28,86.3,2709.0,79.6006,79.619,79.5637,79.5821,2709.0
2019-11-04 13:25:00,86.27,86.31,86.24,86.25,3142.0,79.5545,79.5913,79.5268,79.536,3142.0
2019-11-04 13:30:00,86.22,86.26,86.14,86.14,2133.0,79.5084,79.5452,79.4346,79.4346,2133.0
2019-11-04 13:35:00,86.13,86.19,86.13,86.17,2896.0,79.4254,79.4807,79.4254,79.4622,2896.0
2019-11-04 13:40:00,86.19,86.25,86.19,86.24,4907.0,79.4807,79.536,79.4807,79.5268,4907.0
2019-11-04 13:45:00,86.25,86.25,86.19,86.21,4149.0,79.536,79.536,79.4807,79.4991,4149.0
2019-11-04 13:50:00,86.19,86.2,86.15,86.17,4027.0,79.4807,79.4899,79.4438,79.4622,4027.0
2019-11-04 13:55:00,86.17,86.19,86.12,86.16,3080.0,79.4622,79.4807,79.4161,79.453,3080.0
2019-11-04 14:00:00,86.16,86.16,86.12,86.14,2697.0,79.453,79.453,79.4161,79.4346,2697.0
2019-11-04 14:05:00,86.14,86.16,86.12,86.14,4158.0,79.4346,79.453,79.4161,79.4346,4158.0
2019-11-04 14:10:00,86.12,86.13,86.07,86.07,4022.0,79.4161,79.4254,79.37,79.37,4022.0
2019-11-04 14:15:00,86.06,86.12,86.05,86.11,3433.0,79.3608,79.4161,79.3516,79.4069,3433.0
2019-11-04 14:20:00,86.12,86.16,86.07,86.14,4184.0,79.4161,79.453,79.37,79.4346,4184.0
2019-11-04 14:25:00,86.16,86.16,86.09,86.09,3042.0,79.453,79.453,79.3885,79.3885,3042.0
2019-11-04 14:30:00,86.09,86.12,86.07,86.12,7225.0,79.3885,79.4161,79.37,79.4161,7225.0
2019-11-04 14:35:00,86.11,86.14,86.03,86.03,3000.0,79.4069,79.4346,79.3331,79.3331,3000.0
2019-11-04 14:40:00,86.02,86.07,85.99,86.02,6315.0,79.3239,79.37,79.2963,79.3239,6315.0
2019-11-04 14:45:00,86.0,86.04,86.0,86.0,2278.0,79.3055,79.3424,79.3055,79.3055,2278.0
2019-11-04 14:50:00,86.0,86.02,85.98,85.99,7695.0,79.3055,79.3239,79.287,79.2963,7695.0
2019-11-04 14:55:00,85.99,86.04,85.99,86.0,4005.0,79.2963,79.3424,79.2963,79.3055,4005.0
2019-11-04 15:00:00,86.0,86.07,85.99,86.05,9495.0,79.3055,79.37,79.2963,79.3516,9495.0
2019-11-04 15:05:00,86.06,86.06,85.99,85.99,5000.0,79.3608,79.3608,79.2963,79.2963,5000.0
2019-11-04 15:10:00,86.0,86.02,85.97,85.97,10878.0,79.3055,79.3239,79.2778,79.2778,10878.0
2019-11-04 15:15:00,85.93,85.97,85.93,85.95,7220.0,79.2409,79.2778,79.2409,79.2594,7220.0
2019-11-04 15:20:00,85.94,86.02,85.94,86.01,7205.0,79.2502,79.3239,79.2502,79.3147,7205.0
2019-11-04 15:25:00,86.0,86.02,85.97,85.97,9651.0,79.3055,79.3239,79.2778,79.2778,9651.0
2019-11-04 15:30:00,85.97,86.03,85.97,85.98,12505.0,79.2778,79.3331,79.2778,79.287,12505.0
2019-11-04 15:35:00,85.97,85.97,85.88,85.9,10347.0,79.2778,79.2778,79.1948,79.2133,10347.0
2019-11-04 15:40:00,85.9,85.97,85.89,85.97,15498.0,79.2133,79.2778,79.204,79.2778,15498.0
2019-11-04 15:45:00,85.97,86.07,85.96,86.07,19414.0,79.2778,79.37,79.2686,79.37,19414.0
2019-11-04 15:50:00,86.08,86.16,86.07,86.09,39134.0,79.3793,79.453,79.37,79.3885,39134.0
2019-11-04 15:55:00,86.09,86.23,86.07,86.21,75429.0,79.3885,79.5176,79.37,79.4991,75429.0
2019-11-05 09:30:00,86.12,86.44,85.48,85.79,15079.0,79.4161,79.7112,78.826,79.1118,15079.0
2019-11-05 09:35:00,85.79,85.8,85.42,85.67,7754.0,79.1118,79.121,78.7706,79.0012,7754.0
2019-11-05 09:40:00,85.68,85.77,85.62,85.66,5042.0,79.0104,79.0934,78.9551,78.9919,5042.0
2019-11-05 09:45:00,85.71,85.71,85.47,85.51,7686.0,79.0381,79.0381,78.8167,78.8536,7686.0
2019-11-05 09:50:00,85.44,85.66,85.37,85.6,7066.0,78.7891,78.9919,78.7245,78.9366,7066.0
2019-11-05 09:55:00,85.61,85.66,85.37,85.5,5558.0,78.9458,78.9919,78.7245,78.8444,5558.0
2019-11-05 10:00:00,85.59,85.76,85.52,85.69,2884.0,78.9274,79.0842,78.8628,79.0196,2884.0
2019-11-05 10:05:00,85.72,85.72,85.55,85.59,5965.0,79.0473,79.0473,78.8905,78.9274,5965.0
2019-11-05 10:10:00,85.59,85.59,85.42,85.45,2500.0,78.9274,78.9274,78.7706,78.7983,2500.0
2019-11-05 10:15:00,85.41,85.45,85.37,85.42,7109.0,78.7614,78.7983,78.7245,78.7706,7109.0
2019-11-05 10:20:00,85.4,85.45,85.38,85.4,5131.0,78.7522,78.7983,78.7337,78.7522,5131.0
2019-11-05 10:25:00,85.4,85.47,85.38,85.45,5700.0,78.7522,78.8167,78.7337,78.7983,5700.0
2019-11-05 10:30:00,85.47,85.54,85.45,85.53,4943.0,78.8167,78.8813,78.7983,78.8721,4943.0
2019-11-05 10:35:00,85.53,85.54,85.4,85.46,4989.0,78.8721,78.8813,78.7522,78.8075,4989.0
2019-11-05 10:40:00,85.44,85.44,85.28,85.32,4573.0,78.7891,78.7891,78.6415,78.6784,4573.0
2019-11-05 10:45:00,85.3,85.3,85.21,85.21,4595.0,78.66,78.66,78.577,78.577,4595.0
2019-11-05 10:50:00,85.23,85.26,85.19,85.19,3396.0,78.5954,78.6231,78.5585,78.5585,3396.0
2019-11-05 10:55:00,85.19,85.2,85.09,85.19,28675.0,78.5585,78.5678,78.4663,78.5585,28675.0
2019-11-05 11:00:00,85.19,85.2,85.07,85.11,10090.0,78.5585,78.5678,78.4479,78.4848,10090.0
2019-11-05 11:05:00,85.07,85.1,84.99,85.01,9677.0,78.4479,78.4755,78.3741,78.3925,9677.0
2019-11-05 11:10:00,85.01,85.02,84.89,84.91,11512.0,78.3925,78.4018,78.2819,78.3003,11512.0
2019-11-05 11:15:00,84.92,85.05,84.9,85.04,6139.0,78.3096,78.4294,78.2911,78.4202,6139.0
2019-11-05 11:20:00,85.0,85.01,84.93,84.93,3795.0,78.3833,78.3925,78.3188,78.3188,3795.0
2019-11-05 11:25:00,84.94,85.1,84.93,85.1,4679.0,78.328,78.4755,78.3188,78.4755,4679.0
2019-11-05 11:30:00,85.1,85.29,85.07,85.27,5261.0,78.4755,78.6507,78.4479,78.6323,5261.0
2019-11-05 11:35:00,85.26,85.38,85.26,85.35,3120.0,78.6231,78.7337,78.6231,78.7061,3120.0
2019-11-05 11:40:00,85.34,85.34,85.24,85.24,1190.0,78.6969,78.6969,78.6046,78.6046,1190.0
2019-11-05 11:45:00,85.23,85.28,85.22,85.26,3906.0,78.5954,78.6415,78.5862,78.6231,3906.0
2019-11-05 11:50:00,85.28,85.38,85.25,85.34,4700.0,78.6415,78.7337,78.6139,78.6969,4700.0
2019-11-05 11:55:00,85.36,85.38,85.33,85.36,4413.0,78.7153,78.7337,78.6876,78.7153,4413.0
2019-11-05 12:00:00,85.36,85.44,85.36,85.43,2697.0,78.7153,78.7891,78.7153,78.7799,2697.0
2019-11-05 12:05:00,85.44,85.46,85.36,85.38,4054.0,78.7891,78.8075,78.7153,78.7337,4054.0
2019-11-05 12:10:00,85.36,85.41,85.35,85.4,2702.0,78.7153,78.7614,78.7061,78.7522,2702.0
2019-11-05 12:15:00,85.38,85.41,85.26,85.26,5035.0,78.7337,78.7614,78.6231,78.6231,5035.0
2019-11-05 12:20:00,85.19,85.29,85.19,85.27,4803.0,78.5585,78.6507,78.5585,78.6323,4803.0
2019-11-05 12:25:00,85.26,85.34,85.24,85.34,4712.0,78.6231,78.6969,78.6046,78.6969,4712.0
2019-11-05 12:30:00,85.35,85.38,85.35,85.38,1500.0,78.7061,78.7337,78.7061,78.7337,1500.0
2019-11-05 12:35:00,85.4,85.4,85.34,85.38,3586.0,78.7522,78.7522,78.6969,78.7337,3586.0
2019-11-05 12:40:00,85.37,85.43,85.35,85.41,4359.0,78.7245,78.7799,78.7061,78.7614,4359.0
2019-11-05 12:45:00,85.38,85.43,85.37,85.4,1834.0,78.7337,78.7799,78.7245,78.7522,1834.0
2019-11-05 12:50:00,85.41,85.44,85.4,85.42,2001.0,78.7614,78.7891,78.7522,78.7706,2001.0
2019-11-05 12:55:00,85.43,85.53,85.42,85.53,8430.0,78.7799,78.8721,78.7706,78.8721,8430.0
2019-11-05 13:00:00,85.52,85.52,85.46,85.46,1976.0,78.8628,78.8628,78.8075,78.8075,1976.0
2019-11-05 13:05:00,85.45,85.47,85.44,85.46,2423.0,78.7983,78.8167,78.7891,78.8075,2423.0
2019-11-05 13:10:00,85.44,85.55,85.42,85.55,3651.0,78.7891,78.8905,78.7706,78.8905,3651.0
2019-11-05 13:15:00,85.55,85.55,85.49,85.53,7663.0,78.8905,78.8905,78.8352,78.8721,7663.0
2019-11-05 13:20:00,85.54,85.54,85.5,85.53,2763.0,78.8813,78.8813,78.8444,78.8721,2763.0
2019-11-05 13:25:00,85.52,85.53,85.43,85.43,4203.0,78.8628,78.8721,78.7799,78.7799,4203.0
2019-11-05 13:30:00,85.42,85.45,85.32,85.33,5688.0,78.7706,78.7983,78.6784,78.6876,5688.0
2019-11-05 13:35:00,85.32,85.35,85.25,85.33,12080.0,78.6784,78.7061,78.6139,78.6876,12080.0
2019-11-05 13:40:00,85.33,85.42,85.33,85.4,4753.0,78.6876,78.7706,78.6876,78.7522,4753.0
2019-11-05 13:45:00,85.42,85.42,85.36,85.4,5210.0,78.7706,78.7706,78.7153,78.7522,5210.0
2019-11-05 13:50:00,85.4,85.43,85.39,85.4,12503.0,78.7522,78.7799,78.743,78.7522,12503.0
2019-11-05 13:55:00,85.4,85.41,85.35,85.35,4491.0,78.7522,78.7614,78.7061,78.7061,4491.0
2019-11-05 14:00:00,85.36,85.45,85.35,85.45,4359.0,78.7153,78.7983,78.7061,78.7983,4359.0
2019-11-05 14:05:00,85.45,85.66,85.45,85.65,8830.0,78.7983,78.9919,78.7983,78.9827,8830.0
2019-11-05 14:10:00,85.65,85.7,85.58,85.69,6668.0,78.9827,79.0288,78.9182,79.0196,6668.0
2019-11-05 14:15:00,85.7,85.78,85.66,85.68,15830.0,79.0288,79.1026,78.9919,79.0104,15830.0
2019-11-05 14:20:00,85.64,85.64,85.54,85.55,3620.0,78.9735,78.9735,78.8813,78.8905,3620.0
2019-11-05 14:25:00,85.54,85.62,85.54,85.62,6279.0,78.8813,78.9551,78.8813,78.9551,6279.0
2019-11-05 14:30:00,85.61,85.61,85.56,85.59,3486.0,78.9458,78.9458,78.8997,78.9274,3486.0
2019-11-05 14:35:00,85.59,85.6,85.55,85.55,6119.0,78.9274,78.9366,78.8905,78.8905,6119.0
2019-11-05 14:40:00,85.54,85.72,85.54,85.71,6095.0,78.8813,79.0473,78.8813,79.0381,6095.0
2019-11-05 14:45:00,85.71,85.73,85.67,85.71,4275.0,79.0381,79.0565,79.0012,79.0381,4275.0
2019-11-05 14:50:00,85.71,85.71,85.64,85.66,6667.0,79.0381,79.0381,78.9735,78.9919,6667.0
2019-11-05 14:55:00,85.68,85.68,85.64,85.65,3361.0,79.0104,79.0104,78.9735,78.9827,3361.0
2019-11-05 15:00:00,85.62,85.7,85.6,85.67,6409.0,78.9551,79.0288,78.9366,79.0012,6409.0
2019-11-05 15:05:00,85.67,85.7,85.64,85.65,4951.0,79.0012,79.0288,78.9735,78.9827,4951.0
2019-11-05 15:10:00,85.65,85.66,85.57,85.6,7243.0,78.9827,78.9919,78.909,78.9366,7243.0
2019-11-05 15:15:00,85.59,85.6,85.58,85.59,3503.0,78.9274,78.9366,78.9182,78.9274,3503.0
2019-11-05 15:20:00,85.58,85.62,85.54,85.61,11091.0,78.9182,78.9551,78.8813,78.9458,11091.0
2019-11-05 15:25:00,85.58,85.61,85.55,85.56,5200.0,78.9182,78.9458,78.8905,78.8997,5200.0
2019-11-05 15:30:00,85.56,85.6,85.51,85.56,13504.0,78.8997,78.9366,78.8536,78.8997,13504.0
2019-11-05 15:35:00,85.56,85.64,85.55,85.6,12393.0,78.8997,78.9735,78.8905,78.9366,12393.0
2019-11-05 15:40:00,85.6,85.66,85.6,85.61,16252.0,78.9366,78.9919,78.9366,78.9458,16252.0
2019-11-05 15:45:00,85.62,85.64,85.52,85.56,20424.0,78.9551,78.9735,78.8628,78.8997,20424.0
2019-11-05 15:50:00,85.57,85.65,85.55,85.64,23108.0,78.909,78.9827,78.8905,78.9735,23108.0
2019-11-05 15:55:00,85.64,85.72,85.59,85.7,74091.0,78.9735,79.0473,78.9274,79.0288,74091.0
2019-11-06 09:30:00,85.71,86.0,85.69,86.0,12766.0,79.0381,79.3055,79.0196,79.3055,12766.0
2019-11-06 09:35:00,86.09,86.37,85.99,86.09,5977.0,79.3885,79.6467,79.2963,79.3885,5977.0
2019-11-06 09:40:00,86.04,86.06,85.92,85.97,7218.0,79.3424,79.3608,79.2317,79.2778,7218.0
2019-11-06 09:45:00,85.9,85.96,85.87,85.96,4219.0,79.2133,79.2686,79.1856,79.2686,4219.0
2019-11-06 09:50:00,85.93,86.01,85.88,86.0,5724.0,79.2409,79.3147,79.1948,79.3055,5724.0
2019-11-06 09:55:00,86.03,86.18,85.98,86.18,6527.0,79.3331,79.4715,79.287,79.4715,6527.0
2019-11-06 10:00:00,86.17,86.29,86.15,86.18,7763.0,79.4622,79.5729,79.4438,79.4715,7763.0
2019-11-06 10:05:00,86.19,86.22,86.14,86.17,3512.0,79.4807,79.5084,79.4346,79.4622,3512.0
2019-11-06 10:10:00,86.17,86.3,86.14,86.16,17621.0,79.4622,79.5821,79.4346,79.453,17621.0
2019-11-06 10:15:00,86.15,86.18,86.0,86.1,24949.0,79.4438,79.4715,79.3055,79.3977,24949.0
2019-11-06 10:20:00,86.1,86.11,86.04,86.08,8228.0,79.3977,79.4069,79.3424,79.3793,8228.0
2019-11-06 10:25:00,86.07,86.13,86.05,86.09,9779.0,79.37,79.4254,79.3516,79.3885,9779.0
2019-11-06 10:30:00,86.1,86.39,86.09,86.19,25783.0,79.3977,79.6651,79.3885,79.4807,25783.0
2019-11-06 10:35:00,86.17,86.2,86.05,86.05,19845.0,79.4622,79.4899,79.3516,79.3516,19845.0
2019-11-06 10:40:00,86.08,86.11,86.01,86.07,23913.0,79.3793,79.4069,79.3147,79.37,23913.0
2019-11-06 10:45:00,86.05,86.07,85.92,86.02,12401.0,79.3516,79.37,79.2317,79.3239,12401.0
2019-11-06 10:50:00,86.01,86.07,85.99,85.99,6898.0,79.3147,79.37,79.2963,79.2963,6898.0
2019-11-06 10:55:00,85.98,86.02,85.95,85.99,31657.0,79.287,79.3239,79.2594,79.2963,31657.0
2019-11-06 11:00:00,85.98,86.05,85.82,85.85,13403.0,79.287,79.3516,79.1395,79.1672,13403.0
2019-11-06 11:05:00,85.84,85.95,85.81,85.84,8578.0,79.1579,79.2594,79.1303,79.1579,8578.0
2019-11-06 11:10:00,85.84,85.87,85.81,85.87,5080.0,79.1579,79.1856,79.1303,79.1856,5080.0
2019-11-06 11:15:00,85.87,85.99,85.86,85.95,3904.0,79.1856,79.2963,79.1764,79.2594,3904.0
2019-11-06 11:20:00,85.95,85.96,85.88,85.89,2821.0,79.2594,79.2686,79.1948,79.204,2821.0
2019-11-06 11:25:00,85.89,85.9,85.81,85.9,2760.0,79.204,79.2133,79.1303,79.2133,2760.0
2019-11-06 11:30:00,85.92,85.93,85.86,85.86,5806.0,79.2317,79.2409,79.1764,79.1764,5806.0
2019-11-06 11:35:00,85.85,85.95,85.85,85.95,3930.0,79.1672,79.2594,79.1672,79.2594,3930.0
2019-11-06 11:40:00,85.93,85.99,85.89,85.91,5830.0,79.2409,79.2963,79.204,79.2225,5830.0
2019-11-06 11:45:00,85.89,85.96,85.78,85.96,6215.0,79.204,79.2686,79.1026,79.2686,6215.0
2019-11-06 11:50:00,85.96,86.08,85.94,86.06,4325.0,79.2686,79.3793,79.2502,79.3608,4325.0
2019-11-06 11:55:00,86.07,86.13,85.99,86.0,9105.0,79.37,79.4254,79.2963,79.3055,9105.0
2019-11-06 12:00:00,85.99,85.99,85.9,85.91,6374.0,79.2963,79.2963,79.2133,79.2225,6374.0
2019-11-06 12:05:00,85.9,85.93,85.83,85.91,3157.0,79.2133,79.2409,79.1487,79.2225,3157.0
2019-11-06 12:10:00,85.91,85.98,85.9,85.96,4151.0,79.2225,79.287,79.2133,79.2686,4151.0
2019-11-06 12:15:00,85.98,86.0,85.93,85.95,3089.0,79.287,79.3055,79.2409,79.2594,3089.0
2019-11-06 12:20:00,85.95,85.97,85.86,85.88,2855.0,79.2594,79.2778,79.1764,79.1948,2855.0
2019-11-06 12:25:00,85.88,85.9,85.79,85.8,2638.0,79.1948,79.2133,79.1118,79.121,2638.0
2019-11-06 12:30:00,85.8,85.92,85.79,85.87,5126.0,79.121,79.2317,79.1118,79.1856,5126.0
2019-11-06 12:35:00,85.89,85.95,85.87,85.95,2302.0,79.204,79.2594,79.1856,79.2594,2302.0
2019-11-06 12:40:00,85.95,85.95,85.92,85.94,4175.0,79.2594,79.2594,79.2317,79.2502,4175.0
2019-11-06 12:45:00,85.94,85.94,85.91,85.92,2806.0,79.2502,79.2502,79.2225,79.2317,2806.0
2019-11-06 12:50:00,85.92,85.96,85.92,85.93,3779.0,79.2317,79.2686,79.2317,79.2409,3779.0
2019-11-06 12:55:00,85.92,86.0,85.92,86.0,3550.0,79.2317,79.3055,79.2317,79.3055,3550.0
2019-11-06 13:00:00,86.0,86.04,85.99,86.03,2254.0,79.3055,79.3424,79.2963,79.3331,2254.0
2019-11-06 13:05:00,86.02,86.04,85.98,86.0,4830.0,79.3239,79.3424,79.287,79.3055,4830.0
2019-11-06 13:10:00,85.99,85.99,85.93,85.94,1997.0,79.2963,79.2963,79.2409,79.2502,1997.0
2019-11-06 13:15:00,85.94,85.94,85.9,85.9,4224.0,79.2502,79.2502,79.2133,79.2133,4224.0
2019-11-06 13:20:00,85.89,85.97,85.88,85.95,2238.0,79.204,79.2778,79.1948,79.2594,2238.0
2019-11-06 13:25:00,85.94,85.97,85.92,85.95,3296.0,79.2502,79.2778,79.2317,79.2594,3296.0
2019-11-06 13:30:00,85.95,86.0,85.91,85.92,3376.0,79.2594,79.3055,79.2225,79.2317,3376.0
2019-11-06 13:35:00,85.92,86.03,85.91,86.0,12410.0,79.2317,79.3331,79.2225,79.3055,12410.0
2019-11-06 13:40:00,85.99,86.0,85.91,85.94,17577.0,79.2963,79.3055,79.2225,79.2502,17577.0
2019-11-06 13:45:00,85.95,85.96,85.89,85.9,4856.0,79.2594,79.2686,79.204,79.2133,4856.0
2019-11-06 13:50:00,85.91,85.91,85.83,85.86,6800.0,79.2225,79.2225,79.1487,79.1764,6800.0
2019-11-06 13:55:00,85.86,85.92,85.86,85.92,2424.0,79.1764,79.2317,79.1764,79.2317,2424.0
2019-11-06 14:00:00,85.92,85.97,85.9,85.94,3918.0,79.2317,79.2778,79.2133,79.2502,3918.0
2019-11-06 14:05:00,85.95,86.01,85.94,86.01,2801.0,79.2594,79.3147,79.2502,79.3147,2801.0
2019-11-06 14:10:00,86.0,86.04,85.98,86.04,5157.0,79.3055,79.3424,79.287,79.3424,5157.0
2019-11-06 14:15:00,86.03,86.03,85.98,86.0,2816.0,79.3331,79.3331,79.287,79.3055,2816.0
2019-11-06 14:20:00,86.0,86.0,85.94,85.95,2764.0,79.3055,79.3055,79.2502,79.2594,2764.0
2019-11-06 14:25:00,85.95,85.96,85.93,85.93,3331.0,79.2594,79.2686,79.2409,79.2409,3331.0
2019-11-06 14:30:00,85.91,85.93,85.88,85.9,3637.0,79.2225,79.2409,79.1948,79.2133,3637.0
2019-11-06 14:35:00,85.91,85.91,85.88,85.88,2958.0,79.2225,79.2225,79.1948,79.1948,2958.0
2019-11-06 14:40:00,85.88,85.88,85.79,85.85,10364.0,79.1948,79.1948,79.1118,79.1672,10364.0
2019-11-06 14:45:00,85.85,85.86,85.78,85.79,4187.0,79.1672,79.1764,79.1026,79.1118,4187.0
2019-11-06 14:50:00,85.81,85.84,85.77,85.79,7451.0,79.1303,79.1579,79.0934,79.1118,7451.0
2019-11-06 14:55:00,85.78,85.85,85.75,85.8,9061.0,79.1026,79.1672,79.0749,79.121,9061.0
2019-11-06 15:00:00,85.81,85.82,85.73,85.82,11266.0,79.1303,79.1395,79.0565,79.1395,11266.0
2019-11-06 15:05:00,85.82,85.85,85.81,85.85,11156.0,79.1395,79.1672,79.1303,79.1672,11156.0
2019-11-06 15:10:00,85.86,85.94,85.86,85.92,11855.0,79.1764,79.2502,79.1764,79.2317,11855.0
2019-11-06 15:15:00,85.92,85.92,85.83,85.9,12615.0,79.2317,79.2317,79.1487,79.2133,12615.0
2019-11-06 15:20:00,85.9,85.93,85.9,85.92,6261.0,79.2133,79.2409,79.2133,79.2317,6261.0
2019-11-06 15:25:00,85.92,85.95,85.92,85.94,11334.0,79.2317,79.2594,79.2317,79.2502,11334.0
2019-11-06 15:30:00,85.94,86.0,85.92,85.99,13759.0,79.2502,79.3055,79.2317,79.2963,13759.0
2019-11-06 15:35:00,86.01,86.02,85.98,85.99,7191.0,79.3147,79.3239,79.287,79.2963,7191.0
2019-11-06 15:40:00,85.99,86.01,85.98,86.01,8763.0,79.2963,79.3147,79.287,79.3147,8763.0
2019-11-06 15:45:00,86.01,86.06,86.0,86.04,13685.0,79.3147,79.3608,79.3055,79.3424,13685.0
2019-11-06 15:50:00,86.05,86.08,85.98,86.08,19171.0,79.3516,79.3793,79.287,79.3793,19171.0
2019-11-06 15:55:00,86.08,86.15,86.02,86.15,93943.0,79.3793,79.4438,79.3239,79.4438,93943.0
2019-11-07 09:30:00,86.19,86.43,85.86,86.25,13474.0,79.4807,79.702,79.1764,79.536,13474.0
2019-11-07 09:35:00,86.28,86.3,86.05,86.09,8170.0,79.5637,79.5821,79.3516,79.3885,8170.0
2019-11-07 09:40:00,86.19,86.19,85.95,86.0,15873.0,79.4807,79.4807,79.2594,79.3055,15873.0
2019-11-07 09:45:00,86.0,86.26,86.0,86.13,7309.0,79.3055,79.5452,79.3055,79.4254,7309.0
2019-11-07 09:50:00,86.15,86.23,86.03,86.08,3286.0,79.4438,79.5176,79.3331,79.3793,3286.0
2019-11-07 09:55:00,86.11,86.29,86.11,86.29,3207.0,79.4069,79.5729,79.4069,79.5729,3207.0
2019-11-07 10:00:00,86.29,86.29,86.07,86.11,10373.0,79.5729,79.5729,79.37,79.4069,10373.0
2019-11-07 10:05:00,86.12,86.25,86.12,86.25,7064.0,79.4161,79.536,79.4161,79.536,7064.0
2019-11-07 10:10:00,86.23,86.3,86.17,86.28,9590.0,79.5176,79.5821,79.4622,79.5637,9590.0
2019-11-07 10:15:00,86.27,86.32,86.17,86.17,14597.0,79.5545,79.6006,79.4622,79.4622,14597.0
2019-11-07 10:20:00,86.17,86.22,86.16,86.17,3244.0,79.4622,79.5084,79.453,79.4622,3244.0
2019-11-07 10:25:00,86.14,86.15,86.01,86.03,4274.0,79.4346,79.4438,79.3147,79.3331,4274.0
2019-11-07 10:30:00,86.05,86.1,85.99,86.07,18046.0,79.3516,79.3977,79.2963,79.37,18046.0
2019-11-07 10:35:00,86.1,86.2,86.09,86.16,3825.0,79.3977,79.4899,79.3885,79.453,3825.0
2019-11-07 10:40:00,86.14,86.17,86.08,86.09,3686.0,79.4346,79.4622,79.3793,79.3885,3686.0
2019-11-07 10:45:00,86.08,86.12,85.98,86.03,16783.0,79.3793,79.4161,79.287,79.3331,16783.0
2019-11-07 10:50:00,86.03,86.08,85.91,85.91,8100.0,79.3331,79.3793,79.2225,79.2225,8100.0
2019-11-07 10:55:00,85.9,85.98,85.85,85.88,5815.0,79.2133,79.287,79.1672,79.1948,5815.0
2019-11-07 11:00:00,85.89,85.98,85.88,85.98,10086.0,79.204,79.287,79.1948,79.287,10086.0
2019-11-07 11:05:00,85.98,85.98,85.9,85.9,3212.0,79.287,79.287,79.2133,79.2133,3212.0
2019-11-07 11:10:00,85.92,85.96,85.89,85.96,2300.0,79.2317,79.2686,79.204,79.2686,2300.0
2019-11-07 11:15:00,85.96,86.03,85.93,86.03,3186.0,79.2686,79.3331,79.2409,79.3331,3186.0
2019-11-07 11:20:00,86.05,86.09,86.03,86.04,3774.0,79.3516,79.3885,79.3331,79.3424,3774.0
2019-11-07 11:25:00,86.03,86.07,85.94,85.96,5186.0,79.3331,79.37,79.2502,79.2686,5186.0
2019-11-07 11:30:00,85.98,86.08,85.98,86.05,6630.0,79.287,79.3793,79.287,79.3516,6630.0
2019-11-07 11:35:00,86.06,86.07,85.97,85.98,1739.0,79.3608,79.37,79.2778,79.287,1739.0
2019-11-07 11:40:00,85.99,85.99,85.92,85.92,2195.0,79.2963,79.2963,79.2317,79.2317,2195.0
2019-11-07 11:45:00,85.94,86.08,85.94,86.08,3537.0,79.2502,79.3793,79.2502,79.3793,3537.0
2019-11-07 11:50:00,86.09,86.14,86.04,86.12,4058.0,79.3885,79.4346,79.3424,79.4161,4058.0
2019-11-07 11:55:00,86.11,86.24,86.06,86.15,3908.0,79.4069,79.5268,79.3608,79.4438,3908.0
2019-11-07 12:00:00,86.14,86.19,86.08,86.09,4002.0,79.4346,79.4807,79.3793,79.3885,4002.0
2019-11-07 12:05:00,86.06,86.11,86.06,86.09,2760.0,79.3608,79.4069,79.3608,79.3885,2760.0
2019-11-07 12:10:00,86.09,86.09,85.97,85.97,7055.0,79.3885,79.3885,79.2778,79.2778,7055.0
2019-11-07 12:15:00,85.97,85.97,85.93,85.93,5359.0,79.2778,79.2778,79.2409,79.2409,5359.0
2019-11-07 12:20:00,85.95,85.96,85.92,85.95,3366.0,79.2594,79.2686,79.2317,79.2594,3366.0
2019-11-07 12:25:00,85.94,85.96,85.91,85.96,4478.0,79.2502,79.2686,79.2225,79.2686,4478.0
2019-11-07 12:30:00,85.97,85.98,85.92,85.94,3911.0,79.2778,79.287,79.2317,79.2502,3911.0
2019-11-07 12:35:00,85.96,85.96,85.92,85.93,5751.0,79.2686,79.2686,79.2317,79.2409,5751.0
2019-11-07 12:40:00,85.92,85.98,85.92,85.95,4249.0,79.2317,79.287,79.2317,79.2594,4249.0
2019-11-07 12:45:00,85.94,85.95,85.88,85.91,14455.0,79.2502,79.2594,79.1948,79.2225,14455.0
2019-11-07 12:50:00,85.9,85.97,85.9,85.95,1865.0,79.2133,79.2778,79.2133,79.2594,1865.0
2019-11-07 12:55:00,85.93,86.05,85.92,86.03,2600.0,79.2409,79.3516,79.2317,79.3331,2600.0
2019-11-07 13:00:00,86.03,86.05,85.97,86.02,2600.0,79.3331,79.3516,79.2778,79.3239,2600.0
2019-11-07 13:05:00,85.97,85.97,85.89,85.96,5672.0,79.2778,79.2778,79.204,79.2686,5672.0
2019-11-07 13:10:00,85.95,85.96,85.89,85.92,3726.0,79.2594,79.2686,79.204,79.2317,3726.0
2019-11-07 13:15:00,85.91,85.93,85.89,85.91,2200.0,79.2225,79.2409,79.204,79.2225,2200.0
2019-11-07 13:20:00,85.9,85.94,85.9,85.94,2155.0,79.2133,79.2502,79.2133,79.2502,2155.0
2019-11-07 13:25:00,85.95,86.0,85.92,85.98,12987.0,79.2594,79.3055,79.2317,79.287,12987.0
2019-11-07 13:30:00,85.99,85.99,85.96,85.98,1393.0,79.2963,79.2963,79.2686,79.287,1393.0
2019-11-07 13:35:00,85.98,85.99,85.78,85.78,5753.0,79.287,79.2963,79.1026,79.1026,5753.0
2019-11-07 13:40:00,85.8,85.83,85.76,85.76,5463.0,79.121,79.1487,79.0842,79.0842,5463.0
2019-11-07 13:45:00,85.76,85.78,85.72,85.72,3163.0,79.0842,79.1026,79.0473,79.0473,3163.0
2019-11-07 13:50:00,85.74,85.77,85.7,85.77,3062.0,79.0657,79.0934,79.0288,79.0934,3062.0
2019-11-07 13:55:00,85.78,85.82,85.75,85.76,2741.0,79.1026,79.1395,79.0749,79.0842,2741.0
2019-11-07 14:00:00,85.75,85.75,85.7,85.7,2018.0,79.0749,79.0749,79.0288,79.0288,2018.0
2019-11-07 14:05:00,85.72,85.76,85.7,85.75,2864.0,79.0473,79.0842,79.0288,79.0749,2864.0
2019-11-07 14:10:00,85.76,85.78,85.71,85.78,6033.0,79.0842,79.1026,79.0381,79.1026,6033.0
2019-11-07 14:15:00,85.76,85.81,85.76,85.79,2700.0,79.0842,79.1303,79.0842,79.1118,2700.0
2019-11-07 14:20:00,85.8,85.84,85.78,85.84,4427.0,79.121,79.1579,79.1026,79.1579,4427.0
2019-11-07 14:25:00,85.86,85.89,85.83,85.84,2510.0,79.1764,79.204,79.1487,79.1579,2510.0
2019-11-07 14:30:00,85.84,85.84,85.76,85.76,2991.0,79.1579,79.1579,79.0842,79.0842,2991.0
2019-11-07 14:35:00,85.76,85.77,85.71,85.73,5356.0,79.0842,79.0934,79.0381,79.0565,5356.0
2019-11-07 14:40:00,85.75,85.8,85.67,85.73,13149.0,79.0749,79.121,79.0012,79.0565,13149.0
2019-11-07 14:45:00,85.74,85.89,85.74,85.89,2000.0,79.0657,79.204,79.0657,79.204,2000.0
2019-11-07 14:50:00,85.89,85.93,85.79,85.82,31849.0,79.204,79.2409,79.1118,79.1395,31849.0
2019-11-07 14:55:00,85.82,85.85,85.81,85.85,8536.0,79.1395,79.1672,79.1303,79.1672,8536.0
2019-11-07 15:00:00,85.85,85.88,85.84,85.85,5410.0,79.1672,79.1948,79.1579,79.1672,5410.0
2019-11-07 15:05:00,85.84,85.84,85.79,85.8,5122.0,79.1579,79.1579,79.1118,79.121,5122.0
2019-11-07 15:10:00,85.8,85.8,85.76,85.77,5297.0,79.121,79.121,79.0842,79.0934,5297.0
2019-11-07 15:15:00,85.77,85.77,85.68,85.68,7717.0,79.0934,79.0934,79.0104,79.0104,7717.0
2019-11-07 15:20:00,85.69,85.74,85.65,85.73,14872.0,79.0196,79.0657,78.9827,79.0565,14872.0
2019-11-07 15:25:00,85.73,85.73,85.7,85.7,7762.0,79.0565,79.0565,79.0288,79.0288,7762.0
2019-11-07 15:30:00,85.7,85.72,85.64,85.65,9603.0,79.0288,79.0473,78.9735,78.9827,9603.0
2019-11-07 15:35:00,85.66,85.66,85.58,85.58,10756.0,78.9919,78.9919,78.9182,78.9182,10756.0
2019-11-07 15:40:00,85.58,85.62,85.52,85.53,7843.0,78.9182,78.9551,78.8628,78.8721,7843.0
2019-11-07 15:45:00,85.53,85.65,85.52,85.62,20525.0,78.8721,78.9827,78.8628,78.9551,20525.0
2019-11-07 15:50:00,85.63,85.66,85.49,85.5,24542.0,78.9643,78.9919,78.8352,78.8444,24542.0
2019-11-07 15:55:00,85.5,85.56,85.43,85.52,96633.0,78.8444,78.8997,78.7799,78.8628,96633.0
2019-11-08 09:30:00,85.46,85.85,85.45,85.81,23234.0,78.8075,79.1672,78.7983,79.1303,23234.0
2019-11-08 09:35:00,85.9,86.05,85.9,85.91,1979.0,79.2133,79.3516,79.2133,79.2225,1979.0
2019-11-08 09:40:00,85.92,86.01,85.91,85.99,1519.0,79.2317,79.3147,79.2225,79.2963,1519.0
2019-11-08 09:45:00,85.97,85.97,85.86,85.9,1558.0,79.2778,79.2778,79.1764,79.2133,1558.0
2019-11-08 09:50:00,85.81,85.97,85.81,85.97,1740.0,79.1303,79.2778,79.1303,79.2778,1740.0
2019-11-08 09:55:00,86.07,86.07,85.9,85.96,2663.0,79.37,79.37,79.2133,79.2686,2663.0
2019-11-08 10:00:00,85.9,86.09,85.9,86.07,2422.0,79.2133,79.3885,79.2133,79.37,2422.0
2019-11-08 10:05:00,86.01,86.02,85.96,85.97,1508.0,79.3147,79.3239,79.2686,79.2778,1508.0
2019-11-08 10:10:00,85.98,86.02,85.91,85.94,3930.0,79.287,79.3239,79.2225,79.2502,3930.0
2019-11-08 10:15:00,85.9,86.02,85.85,85.85,1608.0,79.2133,79.3239,79.1672,79.1672,1608.0
2019-11-08 10:20:00,85.83,85.86,85.79,85.82,2142.0,79.1487,79.1764,79.1118,79.1395,2142.0
2019-11-08 10:25:00,85.85,85.87,85.81,85.87,700.0,79.1672,79.1856,79.1303,79.1856,700.0
2019-11-08 10:30:00,85.93,86.05,85.91,86.01,2576.0,79.2409,79.3516,79.2225,79.3147,2576.0
2019-11-08 10:35:00,85.97,86.04,85.97,85.99,1815.0,79.2778,79.3424,79.2778,79.2963,1815.0
2019-11-08 10:40:00,86.0,86.0,85.76,85.77,1760.0,79.3055,79.3055,79.0842,79.0934,1760.0
2019-11-08 10:45:00,85.77,85.79,85.56,85.61,6907.0,79.0934,79.1118,78.8997,78.9458,6907.0
2019-11-08 10:50:00,85.62,85.75,85.53,85.75,5535.0,78.9551,79.0749,78.8721,79.0749,5535.0
2019-11-08 10:55:00,85.72,85.92,85.67,85.92,5971.0,79.0473,79.2317,79.0012,79.2317,5971.0
2019-11-08 11:00:00,85.92,86.0,85.87,86.0,4130.0,79.2317,79.3055,79.1856,79.3055,4130.0
2019-11-08 11:05:00,86.06,86.13,86.02,86.07,5692.0,79.3608,79.4254,79.3239,79.37,5692.0
2019-11-08 11:10:00,86.06,86.11,86.05,86.1,4347.0,79.3608,79.4069,79.3516,79.3977,4347.0
2019-11-08 11:15:00,86.09,86.09,86.03,86.07,2617.0,79.3885,79.3885,79.3331,79.37,2617.0
2019-11-08 11:20:00,86.07,86.09,85.97,86.0,4067.0,79.37,79.3885,79.2778,79.3055,4067.0
2019-11-08 11:25:00,86.02,86.08,85.98,86.07,7761.0,79.3239,79.3793,79.287,79.37,7761.0
2019-11-08 11:30:00,86.07,86.14,86.02,86.03,4907.0,79.37,79.4346,79.3239,79.3331,4907.0
2019-11-08 11:35:00,86.03,86.07,85.98,85.98,3094.0,79.3331,79.37,79.287,79.287,3094.0
2019-11-08 11:40:00,85.98,86.04,85.95,85.99,5098.0,79.287,79.3424,79.2594,79.2963,5098.0
2019-11-08 11:45:00,86.01,86.01,85.91,85.95,3914.0,79.3147,79.3147,79.2225,79.2594,3914.0
2019-11-08 11:50:00,85.91,85.99,85.86,85.98,5343.0,79.2225,79.2963,79.1764,79.287,5343.0
2019-11-08 11:55:00,85.99,86.0,85.94,85.99,6310.0,79.2963,79.3055,79.2502,79.2963,6310.0
2019-11-08 12:00:00,85.99,86.03,85.98,86.03,3810.0,79.2963,79.3331,79.287,79.3331,3810.0
2019-11-08 12:05:00,86.02,86.03,85.94,86.01,5305.0,79.3239,79.3331,79.2502,79.3147,5305.0
2019-11-08 12:10:00,86.0,86.0,85.96,85.97,3271.0,79.3055,79.3055,79.2686,79.2778,3271.0
2019-11-08 12:15:00,85.95,85.97,85.93,85.93,2042.0,79.2594,79.2778,79.2409,79.2409,2042.0
2019-11-08 12:20:00,85.89,85.89,85.85,85.85,3364.0,79.204,79.204,79.1672,79.1672,3364.0
2019-11-08 12:25:00,85.83,85.83,85.77,85.81,2294.0,79.1487,79.1487,79.0934,79.1303,2294.0
2019-11-08 12:30:00,85.8,85.91,85.8,85.91,4054.0,79.121,79.2225,79.121,79.2225,4054.0
2019-11-08 12:35:00,85.9,85.9,85.88,85.89,2663.0,79.2133,79.2133,79.1948,79.204,2663.0
2019-11-08 12:40:00,85.89,85.9,85.84,85.88,9422.0,79.204,79.2133,79.1579,79.1948,9422.0
2019-11-08 12:45:00,85.88,85.95,85.86,85.94,5298.0,79.1948,79.2594,79.1764,79.2502,5298.0
2019-11-08 12:50:00,85.92,85.95,85.88,85.95,3636.0,79.2317,79.2594,79.1948,79.2594,3636.0
2019-11-08 12:55:00,85.95,85.96,85.91,85.95,2753.0,79.2594,79.2686,79.2225,79.2594,2753.0
2019-11-08 13:00:00,85.95,85.96,85.94,85.95,2818.0,79.2594,79.2686,79.2502,79.2594,2818.0
2019-11-08 13:05:00,85.95,85.96,85.92,85.94,4844.0,79.2594,79.2686,79.2317,79.2502,4844.0
2019-11-08 13:10:00,85.94,85.96,85.92,85.95,2444.0,79.2502,79.2686,79.2317,79.2594,2444.0
2019-11-08 13:15:00,85.95,86.02,85.94,85.98,7311.0,79.2594,79.3239,79.2502,79.287,7311.0
2019-11-08 13:20:00,85.99,86.02,85.97,86.0,7118.0,79.2963,79.3239,79.2778,79.3055,7118.0
2019-11-08 13:25:00,85.99,86.0,85.96,86.0,2090.0,79.2963,79.3055,79.2686,79.3055,2090.0
2019-11-08 13:30:00,86.01,86.03,85.97,85.98,4002.0,79.3147,79.3331,79.2778,79.287,4002.0
2019-11-08 13:35:00,85.99,86.05,85.99,86.05,2504.0,79.2963,79.3516,79.2963,79.3516,2504.0
2019-11-08 13:40:00,86.05,86.1,86.04,86.05,3786.0,79.3516,79.3977,79.3424,79.3516,3786.0
2019-11-08 13:45:00,86.05,86.08,86.01,86.02,5440.0,79.3516,79.3793,79.3147,79.3239,5440.0
2019-11-08 13:50:00,86.0,86.02,85.99,86.01,8086.0,79.3055,79.3239,79.2963,79.3147,8086.0
2019-11-08 13:55:00,86.02,86.04,86.02,86.03,4293.0,79.3239,79.3424,79.3239,79.3331,4293.0
2019-11-08 14:00:00,86.03,86.06,86.02,86.04,4816.0,79.3331,79.3608,79.3239,79.3424,4816.0
2019-11-08 14:05:00,86.04,86.06,86.03,86.04,2966.0,79.3424,79.3608,79.3331,79.3424,2966.0
2019-11-08 14:10:00,86.03,86.07,86.03,86.05,7929.0,79.3331,79.37,79.3331,79.3516,7929.0
2019-11-08 14:15:00,86.05,86.07,86.04,86.06,7594.0,79.3516,79.37,79.3424,79.3608,7594.0
2019-11-08 14:20:00,86.06,86.12,86.05,86.05,5891.0,79.3608,79.4161,79.3516,79.3516,5891.0
2019-11-08 14:25:00,86.05,86.08,86.03,86.08,4327.0,79.3516,79.3793,79.3331,79.3793,4327.0
2019-11-08 14:30:00,86.07,86.1,86.06,86.06,5585.0,79.37,79.3977,79.3608,79.3608,5585.0
2019-11-08 14:35:00,86.06,86.08,86.03,86.06,18080.0,79.3608,79.3793,79.3331,79.3608,18080.0
2019-11-08 14:40:00,86.05,86.06,86.03,86.04,4866.0,79.3516,79.3608,79.3331,79.3424,4866.0
2019-11-08 14:45:00,86.03,86.03,85.99,86.03,4940.0,79.3331,79.3331,79.2963,79.3331,4940.0
2019-11-08 14:50:00,86.04,86.07,86.01,86.03,13460.0,79.3424,79.37,79.3147,79.3331,13460.0
2019-11-08 14:55:00,86.04,86.07,86.03,86.04,6246.0,79.3424,79.37,79.3331,79.3424,6246.0
2019-11-08 15:00:00,86.05,86.09,86.04,86.09,5846.0,79.3516,79.3885,79.3424,79.3885,5846.0
2019-11-08 15:05:00,86.08,86.08,86.02,86.05,7696.0,79.3793,79.3793,79.3239,79.3516,7696.0
2019-11-08 15:10:00,86.05,86.08,86.04,86.08,8285.0,79.3516,79.3793,79.3424,79.3793,8285.0
2019-11-08 15:15:00,86.09,86.09,86.05,86.07,12464.0,79.3885,79.3885,79.3516,79.37,12464.0
2019-11-08 15:20:00,86.08,86.11,86.07,86.09,13139.0,79.3793,79.4069,79.37,79.3885,13139.0
2019-11-08 15:25:00,86.09,86.11,86.08,86.09,12327.0,79.3885,79.4069,79.3793,79.3885,12327.0
2019-11-08 15:30:00,86.09,86.11,86.06,86.06,11634.0,79.3885,79.4069,79.3608,79.3608,11634.0
2019-11-08 15:35:00,86.06,86.12,86.06,86.12,15585.0,79.3608,79.4161,79.3608,79.4161,15585.0
2019-11-08 15:40:00,86.12,86.12,86.09,86.11,16319.0,79.4161,79.4161,79.3885,79.4069,16319.0
2019-11-08 15:45:00,86.11,86.12,86.07,86.08,12493.0,79.4069,79.4161,79.37,79.3793,12493.0
2019-11-08 15:50:00,86.08,86.11,86.06,86.1,27827.0,79.3793,79.4069,79.3608,79.3977,27827.0
2019-11-08 15:55:00,86.1,86.19,86.08,86.19,52686.0,79.3977,79.4807,79.3793,79.4807,52686.0
2019-11-11 09:30:00,86.0,86.24,86.0,86.1,8421.0,79.3055,79.5268,79.3055,79.3977,8421.0
2019-11-11 09:35:00,86.15,86.24,86.07,86.24,1950.0,79.4438,79.5268,79.37,79.5268,1950.0
2019-11-11 09:40:00,86.28,86.35,86.19,86.2,4136.0,79.5637,79.6282,79.4807,79.4899,4136.0
2019-11-11 09:45:00,86.19,86.26,86.07,86.07,800.0,79.4807,79.5452,79.37,79.37,800.0
2019-11-11 09:50:00,86.06,86.12,86.03,86.1,3504.0,79.3608,79.4161,79.3331,79.3977,3504.0
2019-11-11 09:55:00,86.01,86.01,85.84,85.87,7836.0,79.3147,79.3147,79.1579,79.1856,7836.0
2019-11-11 10:00:00,85.87,85.92,85.79,85.81,3014.0,79.1856,79.2317,79.1118,79.1303,3014.0
2019-11-11 10:05:00,85.83,85.96,85.83,85.96,3648.0,79.1487,79.2686,79.1487,79.2686,3648.0
2019-11-11 10:10:00,85.93,85.96,85.88,85.9,9396.0,79.2409,79.2686,79.1948,79.2133,9396.0
2019-11-11 10:15:00,85.93,85.93,85.9,85.91,1917.0,79.2409,79.2409,79.2133,79.2225,1917.0
2019-11-11 10:20:00,85.9,85.94,85.87,85.91,3210.0,79.2133,79.2502,79.1856,79.2225,3210.0
2019-11-11 10:25:00,85.85,85.85,85.78,85.78,1100.0,79.1672,79.1672,79.1026,79.1026,1100.0
2019-11-11 10:30:00,85.8,85.82,85.76,85.81,2327.0,79.121,79.1395,79.0842,79.1303,2327.0
2019-11-11 10:35:00,85.79,85.82,85.76,85.8,2954.0,79.1118,79.1395,79.0842,79.121,2954.0
2019-11-11 10:40:00,85.83,85.95,85.83,85.92,2500.0,79.1487,79.2594,79.1487,79.2317,2500.0
2019-11-11 10:45:00,85.92,85.93,85.79,85.85,3504.0,79.2317,79.2409,79.1118,79.1672,3504.0
2019-11-11 10:50:00,85.83,85.95,85.81,85.86,5505.0,79.1487,79.2594,79.1303,79.1764,5505.0
2019-11-11 10:55:00,85.83,85.83,85.75,85.79,3723.0,79.1487,79.1487,79.0749,79.1118,3723.0
2019-11-11 11:00:00,85.81,85.96,85.8,85.95,6668.0,79.1303,79.2686,79.121,79.2594,6668.0
2019-11-11 11:05:00,85.99,86.18,85.97,86.14,2835.0,79.2963,79.4715,79.2778,79.4346,2835.0
2019-11-11 11:10:00,86.14,86.21,86.14,86.21,1730.0,79.4346,79.4991,79.4346,79.4991,1730.0
2019-11-11 11:15:00,86.21,86.24,86.18,86.19,6169.0,79.4991,79.5268,79.4715,79.4807,6169.0
2019-11-11 11:20:00,86.2,86.21,86.08,86.09,10014.0,79.4899,79.4991,79.3793,79.3885,10014.0
2019-11-11 11:25:00,86.09,86.13,86.09,86.11,1796.0,79.3885,79.4254,79.3885,79.4069,1796.0
2019-11-11 11:30:00,86.1,86.1,86.03,86.04,1701.0,79.3977,79.3977,79.3331,79.3424,1701.0
2019-11-11 11:35:00,86.01,86.06,86.01,86.05,3802.0,79.3147,79.3608,79.3147,79.3516,3802.0
2019-11-11 11:40:00,86.06,86.06,85.98,86.03,6169.0,79.3608,79.3608,79.287,79.3331,6169.0
2019-11-11 11:45:00,86.02,86.16,86.02,86.05,2847.0,79.3239,79.453,79.3239,79.3516,2847.0
2019-11-11 11:50:00,86.04,86.08,86.04,86.05,1718.0,79.3424,79.3793,79.3424,79.3516,1718.0
2019-11-11 11:55:00,86.04,86.06,86.02,86.03,10929.0,79.3424,79.3608,79.3239,79.3331,10929.0
2019-11-11 12:00:00,86.02,86.02,85.98,86.02,6876.0,79.3239,79.3239,79.287,79.3239,6876.0
2019-11-11 12:05:00,86.02,86.02,86.0,86.02,2392.0,79.3239,79.3239,79.3055,79.3239,2392.0
2019-11-11 12:10:00,86.01,86.01,85.95,85.97,2215.0,79.3147,79.3147,79.2594,79.2778,2215.0
2019-11-11 12:15:00,85.96,85.96,85.9,85.9,2404.0,79.2686,79.2686,79.2133,79.2133,2404.0
2019-11-11 12:20:00,85.92,85.96,85.91,85.96,4701.0,79.2317,79.2686,79.2225,79.2686,4701.0
2019-11-11 12:25:00,85.96,85.99,85.92,85.92,2388.0,79.2686,79.2963,79.2317,79.2317,2388.0
2019-11-11 12:30:00,85.94,86.0,85.92,85.99,4769.0,79.2502,79.3055,79.2317,79.2963,4769.0
2019-11-11 12:35:00,85.99,86.05,85.99,86.05,1128.0,79.2963,79.3516,79.2963,79.3516,1128.0
2019-11-11 12:40:00,86.06,86.06,86.03,86.04,1803.0,79.3608,79.3608,79.3331,79.3424,1803.0
2019-11-11 12:45:00,86.05,86.05,86.0,86.0,2267.0,79.3516,79.3516,79.3055,79.3055,2267.0
2019-11-11 12:50:00,85.99,86.06,85.99,86.06,2810.0,79.2963,79.3608,79.2963,79.3608,2810.0
2019-11-11 12:55:00,86.04,86.1,86.04,86.1,2000.0,79.3424,79.3977,79.3424,79.3977,2000.0
2019-11-11 13:00:00,86.09,86.1,86.08,86.09,2800.0,79.3885,79.3977,79.3793,79.3885,2800.0
2019-11-11 13:05:00,86.08,86.08,86.01,86.01,2564.0,79.3793,79.3793,79.3147,79.3147,2564.0
2019-11-11 13:10:00,86.02,86.05,86.01,86.02,1712.0,79.3239,79.3516,79.3147,79.3239,1712.0
2019-11-11 13:15:00,86.0,86.07,85.99,86.06,2580.0,79.3055,79.37,79.2963,79.3608,2580.0
2019-11-11 13:20:00,86.06,86.06,86.02,86.06,2090.0,79.3608,79.3608,79.3239,79.3608,2090.0
2019-11-11 13:25:00,86.05,86.07,86.04,86.04,2303.0,79.3516,79.37,79.3424,79.3424,2303.0
2019-11-11 13:30:00,86.05,86.08,86.03,86.05,2769.0,79.3516,79.3793,79.3331,79.3516,2769.0
2019-11-11 13:35:00,86.05,86.08,86.05,86.07,2004.0,79.3516,79.3793,79.3516,79.37,2004.0
2019-11-11 13:40:00,86.08,86.12,86.07,86.11,3800.0,79.3793,79.4161,79.37,79.4069,3800.0
2019-11-11 13:45:00,86.1,86.13,86.06,86.09,2402.0,79.3977,79.4254,79.3608,79.3885,2402.0
2019-11-11 13:50:00,86.1,86.12,86.06,86.08,3007.0,79.3977,79.4161,79.3608,79.3793,3007.0
2019-11-11 13:55:00,86.08,86.09,86.06,86.07,2220.0,79.3793,79.3885,79.3608,79.37,2220.0
2019-11-11 14:00:00,86.05,86.06,85.99,86.0,2836.0,79.3516,79.3608,79.2963,79.3055,2836.0
2019-11-11 14:05:00,86.0,86.02,85.99,86.0,2446.0,79.3055,79.3239,79.2963,79.3055,2446.0
2019-11-11 14:10:00,86.0,86.03,85.99,86.0,1904.0,79.3055,79.3331,79.2963,79.3055,1904.0
2019-11-11 14:15:00,86.0,86.05,86.0,86.05,3533.0,79.3055,79.3516,79.3055,79.3516,3533.0
2019-11-11 14:20:00,86.07,86.08,86.02,86.06,2233.0,79.37,79.3793,79.3239,79.3608,2233.0
2019-11-11 14:25:00,86.06,86.07,86.03,86.06,1198.0,79.3608,79.37,79.3331,79.3608,1198.0
2019-11-11 14:30:00,86.06,86.12,86.05,86.12,72386.0,79.3608,79.4161,79.3516,79.4161,72386.0
2019-11-11 14:35:00,86.11,86.11,86.04,86.05,4858.0,79.4069,79.4069,79.3424,79.3516,4858.0
2019-11-11 14:40:00,86.04,86.07,86.01,86.04,3340.0,79.3424,79.37,79.3147,79.3424,3340.0
2019-11-11 14:45:00,86.04,86.06,86.03,86.06,2803.0,79.3424,79.3608,79.3331,79.3608,2803.0
2019-11-11 14:50:00,86.08,86.09,86.05,86.08,5137.0,79.3793,79.3885,79.3516,79.3793,5137.0
2019-11-11 14:55:00,86.07,86.11,86.07,86.11,3939.0,79.37,79.4069,79.37,79.4069,3939.0
2019-11-11 15:00:00,86.1,86.1,86.08,86.08,43101.0,79.3977,79.3977,79.3793,79.3793,43101.0
2019-11-11 15:05:00,86.08,86.08,86.03,86.05,6458.0,79.3793,79.3793,79.3331,79.3516,6458.0
2019-11-11 15:10:00,86.04,86.06,86.01,86.02,3429.0,79.3424,79.3608,79.3147,79.3239,3429.0
2019-11-11 15:15:00,86.02,86.02,86.0,86.01,4515.0,79.3239,79.3239,79.3055,79.3147,4515.0
2019-11-11 15:20:00,86.02,86.07,86.01,86.06,5189.0,79.3239,79.37,79.3147,79.3608,5189.0
2019-11-11 15:25:00,86.05,86.06,86.01,86.04,11605.0,79.3516,79.3608,79.3147,79.3424,11605.0
2019-11-11 15:30:00,86.03,86.07,86.01,86.07,12406.0,79.3331,79.37,79.3147,79.37,12406.0
2019-11-11 15:35:00,86.07,86.08,86.04,86.04,33463.0,79.37,79.3793,79.3424,79.3424,33463.0
2019-11-11 15:40:00,86.02,86.02,85.96,85.98,17549.0,79.3239,79.3239,79.2686,79.287,17549.0
2019-11-11 15:45:00,85.98,85.99,85.91,85.93,14606.0,79.287,79.2963,79.2225,79.2409,14606.0
2019-11-11 15:50:00,85.92,85.93,85.88,85.92,13458.0,79.2317,79.2409,79.1948,79.2317,13458.0
2019-11-11 15:55:00,85.92,86.04,85.92,86.0,57639.0,79.2317,79.3424,79.2317,79.3055,57639.0
2019-11-12 09:30:00,86.17,86.19,85.85,85.88,9099.0,79.4622,79.4807,79.1672,79.1948,9099.0
2019-11-12 09:35:00,85.96,86.08,85.81,86.08,3134.0,79.2686,79.3793,79.1303,79.3793,3134.0
2019-11-12 09:40:00,86.09,86.2,86.04,86.15,4558.0,79.3885,79.4899,79.3424,79.4438,4558.0
2019-11-12 09:45:00,86.04,86.12,86.02,86.05,1561.0,79.3424,79.4161,79.3239,79.3516,1561.0
2019-11-12 09:50:00,86.09,86.1,86.03,86.07,5039.0,79.3885,79.3977,79.3331,79.37,5039.0
2019-11-12 09:55:00,86.04,86.22,86.03,86.22,8791.0,79.3424,79.5084,79.3331,79.5084,8791.0
2019-11-12 10:00:00,86.21,86.21,86.11,86.13,2012.0,79.4991,79.4991,79.4069,79.4254,2012.0
2019-11-12 10:05:00,86.14,86.19,86.08,86.14,3158.0,79.4346,79.4807,79.3793,79.4346,3158.0
2019-11-12 10:10:00,86.1,86.13,85.97,85.97,7804.0,79.3977,79.4254,79.2778,79.2778,7804.0
2019-11-12 10:15:00,85.97,86.06,85.95,86.03,4457.0,79.2778,79.3608,79.2594,79.3331,4457.0
2019-11-12 10:20:00,86.02,86.14,86.0,86.11,3554.0,79.3239,79.4346,79.3055,79.4069,3554.0
2019-11-12 10:25:00,86.13,86.16,86.07,86.13,4589.0,79.4254,79.453,79.37,79.4254,4589.0
2019-11-12 10:30:00,86.13,86.14,86.08,86.13,4180.0,79.4254,79.4346,79.3793,79.4254,4180.0
2019-11-12 10:35:00,86.13,86.14,85.97,85.98,2901.0,79.4254,79.4346,79.2778,79.287,2901.0
2019-11-12 10:40:00,85.91,85.97,85.88,85.96,8875.0,79.2225,79.2778,79.1948,79.2686,8875.0
2019-11-12 10:45:00,85.97,86.05,85.93,85.94,5204.0,79.2778,79.3516,79.2409,79.2502,5204.0
2019-11-12 10:50:00,85.92,86.0,85.92,85.95,8236.0,79.2317,79.3055,79.2317,79.2594,8236.0
2019-11-12 10:55:00,85.95,85.96,85.89,85.9,7706.0,79.2594,79.2686,79.204,79.2133,7706.0
2019-11-12 11:00:00,85.9,85.93,85.88,85.91,7343.0,79.2133,79.2409,79.1948,79.2225,7343.0
2019-11-12 11:05:00,85.92,86.06,85.92,86.0,7249.0,79.2317,79.3608,79.2317,79.3055,7249.0
2019-11-12 11:10:00,85.98,86.07,85.95,86.07,5558.0,79.287,79.37,79.2594,79.37,5558.0
2019-11-12 11:15:00,86.07,86.07,86.03,86.03,3877.0,79.37,79.37,79.3331,79.3331,3877.0
2019-11-12 11:20:00,86.02,86.11,86.0,86.03,6536.0,79.3239,79.4069,79.3055,79.3331,6536.0
2019-11-12 11:25:00,86.04,86.06,86.01,86.05,6376.0,79.3424,79.3608,79.3147,79.3516,6376.0
2019-11-12 11:30:00,86.04,86.04,86.0,86.01,702.0,79.3424,79.3424,79.3055,79.3147,702.0
2019-11-12 11:35:00,85.99,86.01,85.92,85.92,3747.0,79.2963,79.3147,79.2317,79.2317,3747.0
2019-11-12 11:40:00,85.92,85.94,85.89,85.91,2221.0,79.2317,79.2502,79.204,79.2225,2221.0
2019-11-12 11:45:00,85.89,85.93,85.87,85.92,1400.0,79.204,79.2409,79.1856,79.2317,1400.0
2019-11-12 11:50:00,85.93,85.99,85.91,85.98,3200.0,79.2409,79.2963,79.2225,79.287,3200.0
2019-11-12 11:55:00,86.0,86.0,85.94,85.94,2147.0,79.3055,79.3055,79.2502,79.2502,2147.0
2019-11-12 12:00:00,85.94,85.96,85.92,85.96,1000.0,79.2502,79.2686,79.2317,79.2686,1000.0
2019-11-12 12:05:00,85.96,85.98,85.88,85.89,2986.0,79.2686,79.287,79.1948,79.204,2986.0
2019-11-12 12:10:00,85.87,85.89,85.86,85.87,1585.0,79.1856,79.204,79.1764,79.1856,1585.0
2019-11-12 12:15:00,85.88,85.88,85.85,85.85,5449.0,79.1948,79.1948,79.1672,79.1672,5449.0
2019-11-12 12:20:00,85.83,85.83,85.79,85.8,2114.0,79.1487,79.1487,79.1118,79.121,2114.0
2019-11-12 12:25:00,85.79,85.84,85.78,85.83,5376.0,79.1118,79.1579,79.1026,79.1487,5376.0
2019-11-12 12:30:00,85.82,85.84,85.8,85.82,2423.0,79.1395,79.1579,79.121,79.1395,2423.0
2019-11-12 12:35:00,85.81,85.82,85.81,85.82,1000.0,79.1303,79.1395,79.1303,79.1395,1000.0
2019-11-12 12:40:00,85.83,86.02,85.83,85.99,27249.0,79.1487,79.3239,79.1487,79.2963,27249.0
2019-11-12 12:45:00,85.99,85.99,85.91,85.97,4635.0,79.2963,79.2963,79.2225,79.2778,4635.0
2019-11-12 12:50:00,85.94,85.97,85.92,85.93,2100.0,79.2502,79.2778,79.2317,79.2409,2100.0
2019-11-12 12:55:00,85.98,86.04,85.98,86.02,1929.0,79.287,79.3424,79.287,79.3239,1929.0
2019-11-12 13:00:00,86.02,86.03,86.02,86.02,1100.0,79.3239,79.3331,79.3239,79.3239,1100.0
2019-11-12 13:05:00,86.02,86.02,86.02,86.02,404.0,79.3239,79.3239,79.3239,79.3239,404.0
2019-11-12 13:10:00,86.03,86.04,85.99,85.99,4434.0,79.3331,79.3424,79.2963,79.2963,4434.0
2019-11-12 13:15:00,85.99,86.0,85.98,85.98,2354.0,79.2963,79.3055,79.287,79.287,2354.0
2019-11-12 13:20:00,85.99,86.08,85.99,86.08,2476.0,79.2963,79.3793,79.2963,79.3793,2476.0
2019-11-12 13:25:00,86.08,86.08,86.02,86.02,2343.0,79.3793,79.3793,79.3239,79.3239,2343.0
2019-11-12 13:30:00,86.03,86.08,86.03,86.04,1340.0,79.3331,79.3793,79.3331,79.3424,1340.0
2019-11-12 13:35:00,86.02,86.09,86.01,86.09,1682.0,79.3239,79.3885,79.3147,79.3885,1682.0
2019-11-12 13:40:00,86.11,86.16,86.1,86.16,1696.0,79.4069,79.453,79.3977,79.453,1696.0
2019-11-12 13:45:00,86.13,86.17,86.1,86.12,10501.0,79.4254,79.4622,79.3977,79.4161,10501.0
2019-11-12 13:50:00,86.12,86.17,86.12,86.13,2118.0,79.4161,79.4622,79.4161,79.4254,2118.0
2019-11-12 13:55:00,86.14,86.14,86.08,86.09,1155.0,79.4346,79.4346,79.3793,79.3885,1155.0
2019-11-12 14:00:00,86.09,86.09,86.01,86.01,2181.0,79.3885,79.3885,79.3147,79.3147,2181.0
2019-11-12 14:05:00,86.01,86.08,86.01,86.06,1229.0,79.3147,79.3793,79.3147,79.3608,1229.0
2019-11-12 14:10:00,86.06,86.08,85.99,86.02,1639.0,79.3608,79.3793,79.2963,79.3239,1639.0
2019-11-12 14:15:00,86.01,86.09,86.0,86.06,3372.0,79.3147,79.3885,79.3055,79.3608,3372.0
2019-11-12 14:20:00,86.05,86.11,86.04,86.08,900.0,79.3516,79.4069,79.3424,79.3793,900.0
2019-11-12 14:25:00,86.08,86.1,86.06,86.09,900.0,79.3793,79.3977,79.3608,79.3885,900.0
2019-11-12 14:30:00,86.09,86.09,86.04,86.05,3146.0,79.3885,79.3885,79.3424,79.3516,3146.0
2019-11-12 14:35:00,86.05,86.08,86.02,86.02,4224.0,79.3516,79.3793,79.3239,79.3239,4224.0
2019-11-12 14:40:00,86.01,86.03,86.01,86.02,2348.0,79.3147,79.3331,79.3147,79.3239,2348.0
2019-11-12 14:45:00,86.01,86.05,86.0,86.03,3519.0,79.3147,79.3516,79.3055,79.3331,3519.0
2019-11-12 14:50:00,86.03,86.03,85.96,85.96,7313.0,79.3331,79.3331,79.2686,79.2686,7313.0
2019-11-12 14:55:00,85.96,86.01,85.93,85.96,4412.0,79.2686,79.3147,79.2409,79.2686,4412.0
2019-11-12 15:00:00,85.96,85.96,85.93,85.94,3450.0,79.2686,79.2686,79.2409,79.2502,3450.0
2019-11-12 15:05:00,85.94,86.0,85.93,85.98,4404.0,79.2502,79.3055,79.2409,79.287,4404.0
2019-11-12 15:10:00,85.98,86.01,85.97,85.98,3299.0,79.287,79.3147,79.2778,79.287,3299.0
2019-11-12 15:15:00,85.98,85.98,85.93,85.95,5478.0,79.287,79.287,79.2409,79.2594,5478.0
2019-11-12 15:20:00,85.95,85.99,85.94,85.99,6448.0,79.2594,79.2963,79.2502,79.2963,6448.0
2019-11-12 15:25:00,85.99,86.03,85.99,86.02,4302.0,79.2963,79.3331,79.2963,79.3239,4302.0
2019-11-12 15:30:00,86.02,86.05,85.98,85.98,8589.0,79.3239,79.3516,79.287,79.287,8589.0
2019-11-12 15:35:00,85.99,86.01,85.96,85.98,10708.0,79.2963,79.3147,79.2686,79.287,10708.0
2019-11-12 15:40:00,85.98,86.02,85.97,85.98,12676.0,79.287,79.3239,79.2778,79.287,12676.0
2019-11-12 15:45:00,85.98,86.02,85.94,86.02,12545.0,79.287,79.3239,79.2502,79.3239,12545.0
2019-11-12 15:50:00,86.01,86.09,85.98,86.0,17636.0,79.3147,79.3885,79.287,79.3055,17636.0
2019-11-12 15:55:00,86.0,86.02,85.94,86.02,51171.0,79.3055,79.3239,79.2502,79.3239,51171.0
2019-11-13 09:30:00,85.97,86.39,85.97,86.2,12523.0,79.2778,79.6651,79.2778,79.4899,12523.0
2019-11-13 09:35:00,86.23,86.32,86.11,86.22,3010.0,79.5176,79.6006,79.4069,79.5084,3010.0
2019-11-13 09:40:00,86.28,86.31,86.15,86.23,5293.0,79.5637,79.5913,79.4438,79.5176,5293.0
2019-11-13 09:45:00,86.23,86.23,86.08,86.08,1463.0,79.5176,79.5176,79.3793,79.3793,1463.0
2019-11-13 09:50:00,86.16,86.19,86.13,86.13,875.0,79.453,79.4807,79.4254,79.4254,875.0
2019-11-13 09:55:00,86.14,86.14,85.99,86.0,3201.0,79.4346,79.4346,79.2963,79.3055,3201.0
2019-11-13 10:00:00,85.99,86.04,85.95,86.01,2497.0,79.2963,79.3424,79.2594,79.3147,2497.0
2019-11-13 10:05:00,86.03,86.07,85.98,86.01,2063.0,79.3331,79.37,79.287,79.3147,2063.0
2019-11-13 10:10:00,86.01,86.09,86.01,86.07,2500.0,79.3147,79.3885,79.3147,79.37,2500.0
2019-11-13 10:15:00,86.06,86.13,86.0,86.06,19686.0,79.3608,79.4254,79.3055,79.3608,19686.0
2019-11-13 10:20:00,86.06,86.16,86.06,86.16,1897.0,79.3608,79.453,79.3608,79.453,1897.0
2019-11-13 10:25:00,86.2,86.23,86.18,86.22,2500.0,79.4899,79.5176,79.4715,79.5084,2500.0
2019-11-13 10:30:00,86.24,86.36,86.21,86.34,4837.0,79.5268,79.6375,79.4991,79.619,4837.0
2019-11-13 10:35:00,86.4,86.47,86.37,86.45,3370.0,79.6743,79.7389,79.6467,79.7205,3370.0
2019-11-13 10:40:00,86.55,86.59,86.49,86.59,7553.0,79.8127,79.8496,79.7573,79.8496,7553.0
2019-11-13 10:45:00,86.59,86.64,86.58,86.6,8383.0,79.8496,79.8957,79.8403,79.8588,8383.0
2019-11-13 10:50:00,86.6,86.75,86.6,86.7,10741.0,79.8588,79.9971,79.8588,79.951,10741.0
2019-11-13 10:55:00,86.72,86.79,86.72,86.79,4715.0,79.9694,80.034,79.9694,80.034,4715.0
2019-11-13 11:00:00,86.78,86.86,86.77,86.79,6702.0,80.0248,80.0985,80.0155,80.034,6702.0
2019-11-13 11:05:00,86.79,86.82,86.78,86.8,6501.0,80.034,80.0616,80.0248,80.0432,6501.0
2019-11-13 11:10:00,86.79,86.89,86.79,86.8,6374.0,80.034,80.1262,80.034,80.0432,6374.0
2019-11-13 11:15:00,86.8,86.86,86.79,86.79,9448.0,80.0432,80.0985,80.034,80.034,9448.0
2019-11-13 11:20:00,86.79,86.85,86.77,86.77,5134.0,80.034,80.0893,80.0155,80.0155,5134.0
2019-11-13 11:25:00,86.75,86.8,86.74,86.77,7025.0,79.9971,80.0432,79.9879,80.0155,7025.0
2019-11-13 11:30:00,86.77,86.86,86.71,86.72,12621.0,80.0155,80.0985,79.9602,79.9694,12621.0
2019-11-13 11:35:00,86.74,86.75,86.68,86.71,2906.0,79.9879,79.9971,79.9325,79.9602,2906.0
2019-11-13 11:40:00,86.71,86.71,86.68,86.69,1828.0,79.9602,79.9602,79.9325,79.9418,1828.0
2019-11-13 11:45:00,86.68,86.77,86.67,86.77,3700.0,79.9325,80.0155,79.9233,80.0155,3700.0
2019-11-13 11:50:00,86.77,86.9,86.77,86.9,5139.0,80.0155,80.1354,80.0155,80.1354,5139.0
2019-11-13 11:55:00,86.88,86.89,86.85,86.87,3100.0,80.117,80.1262,80.0893,80.1078,3100.0
2019-11-13 12:00:00,86.86,86.87,86.82,86.83,3990.0,80.0985,80.1078,80.0616,80.0709,3990.0
2019-11-13 12:05:00,86.84,86.87,86.83,86.87,2700.0,80.0801,80.1078,80.0709,80.1078,2700.0
2019-11-13 12:10:00,86.88,86.92,86.86,86.88,5782.0,80.117,80.1539,80.0985,80.117,5782.0
2019-11-13 12:15:00,86.91,86.91,86.82,86.85,3016.0,80.1446,80.1446,80.0616,80.0893,3016.0
2019-11-13 12:20:00,86.83,86.83,86.77,86.77,1900.0,80.0709,80.0709,80.0155,80.0155,1900.0
2019-11-13 12:25:00,86.78,86.82,86.78,86.82,3242.0,80.0248,80.0616,80.0248,80.0616,3242.0
2019-11-13 12:30:00,86.83,86.91,86.83,86.9,5858.0,80.0709,80.1446,80.0709,80.1354,5858.0
2019-11-13 12:35:00,86.91,86.94,86.9,86.92,4269.0,80.1446,80.1723,80.1354,80.1539,4269.0
2019-11-13 12:40:00,86.93,86.96,86.89,86.91,2339.0,80.1631,80.1908,80.1262,80.1446,2339.0
2019-11-13 12:45:00,86.91,86.91,86.88,86.9,4029.0,80.1446,80.1446,80.117,80.1354,4029.0
2019-11-13 12:50:00,86.91,86.91,86.86,86.87,2800.0,80.1446,80.1446,80.0985,80.1078,2800.0
2019-11-13 12:55:00,86.86,86.87,86.81,86.81,3057.0,80.0985,80.1078,80.0524,80.0524,3057.0
2019-11-13 13:00:00,86.8,86.81,86.78,86.8,5921.0,80.0432,80.0524,80.0248,80.0432,5921.0
2019-11-13 13:05:00,86.81,86.82,86.79,86.82,1703.0,80.0524,80.0616,80.034,80.0616,1703.0
2019-11-13 13:10:00,86.84,86.86,86.83,86.84,2245.0,80.0801,80.0985,80.0709,80.0801,2245.0
2019-11-13 13:15:00,86.83,86.85,86.82,86.82,1444.0,80.0709,80.0893,80.0616,80.0616,1444.0
2019-11-13 13:20:00,86.86,86.89,86.81,86.84,35705.0,80.0985,80.1262,80.0524,80.0801,35705.0
2019-11-13 13:25:00,86.84,86.86,86.76,86.77,2069.0,80.0801,80.0985,80.0063,80.0155,2069.0
2019-11-13 13:30:00,86.78,86.78,86.76,86.77,1910.0,80.0248,80.0248,80.0063,80.0155,1910.0
2019-11-13 13:35:00,86.79,86.81,86.78,86.81,4400.0,80.034,80.0524,80.0248,80.0524,4400.0
2019-11-13 13:40:00,86.8,86.8,86.74,86.75,2752.0,80.0432,80.0432,79.9879,79.9971,2752.0
2019-11-13 13:45:00,86.75,86.77,86.74,86.75,2201.0,79.9971,80.0155,79.9879,79.9971,2201.0
2019-11-13 13:50:00,86.76,86.77,86.74,86.74,2467.0,80.0063,80.0155,79.9879,79.9879,2467.0
2019-11-13 13:55:00,86.75,86.75,86.6,86.67,6420.0,79.9971,79.9971,79.8588,79.9233,6420.0
2019-11-13 14:00:00,86.64,86.68,86.63,86.67,1301.0,79.8957,79.9325,79.8864,79.9233,1301.0
2019-11-13 14:05:00,86.72,86.74,86.68,86.68,10289.0,79.9694,79.9879,79.9325,79.9325,10289.0
2019-11-13 14:10:00,86.68,86.7,86.66,86.7,1211.0,79.9325,79.951,79.9141,79.951,1211.0
2019-11-13 14:15:00,86.7,86.72,86.66,86.68,6462.0,79.951,79.9694,79.9141,79.9325,6462.0
2019-11-13 14:20:00,86.68,86.72,86.67,86.68,4470.0,79.9325,79.9694,79.9233,79.9325,4470.0
2019-11-13 14:25:00,86.68,86.75,86.68,86.75,15182.0,79.9325,79.9971,79.9325,79.9971,15182.0
2019-11-13 14:30:00,86.75,86.8,86.75,86.77,4982.0,79.9971,80.0432,79.9971,80.0155,4982.0
2019-11-13 14:35:00,86.77,86.77,86.73,86.74,2965.0,80.0155,80.0155,79.9787,79.9879,2965.0
2019-11-13 14:40:00,86.75,86.79,86.74,86.74,9107.0,79.9971,80.034,79.9879,79.9879,9107.0
2019-11-13 14:45:00,86.75,86.8,86.75,86.79,1879.0,79.9971,80.0432,79.9971,80.034,1879.0
2019-11-13 14:50:00,86.8,86.82,86.79,86.81,2207.0,80.0432,80.0616,80.034,80.0524,2207.0
2019-11-13 14:55:00,86.8,86.84,86.78,86.83,3962.0,80.0432,80.0801,80.0248,80.0709,3962.0
2019-11-13 15:00:00,86.85,86.9,86.81,86.9,5020.0,80.0893,80.1354,80.0524,80.1354,5020.0
2019-11-13 15:05:00,86.93,86.93,86.86,86.87,2127.0,80.1631,80.1631,80.0985,80.1078,2127.0
2019-11-13 15:10:00,86.88,86.91,86.87,86.89,3800.0,80.117,80.1446,80.1078,80.1262,3800.0
2019-11-13 15:15:00,86.88,86.89,86.86,86.89,2621.0,80.117,80.1262,80.0985,80.1262,2621.0
2019-11-13 15:20:00,86.9,86.9,86.82,86.83,2699.0,80.1354,80.1354,80.0616,80.0709,2699.0
2019-11-13 15:25:00,86.83,86.86,86.81,86.83,5853.0,80.0709,80.0985,80.0524,80.0709,5853.0
2019-11-13 15:30:00,86.84,86.88,86.84,86.88,6140.0,80.0801,80.117,80.0801,80.117,6140.0
2019-11-13 15:35:00,86.88,86.89,86.83,86.84,5122.0,80.117,80.1262,80.0709,80.0801,5122.0
2019-11-13 15:40:00,86.83,86.86,86.78,86.86,6097.0,80.0709,80.0985,80.0248,80.0985,6097.0
2019-11-13 15:45:00,86.86,86.86,86.81,86.82,7451.0,80.0985,80.0985,80.0524,80.0616,7451.0
2019-11-13 15:50:00,86.81,86.81,86.66,86.77,16178.0,80.0524,80.0524,79.9141,80.0155,16178.0
2019-11-13 15:55:00,86.75,86.88,86.74,86.82,47783.0,79.9971,80.117,79.9879,80.0616,47783.0
2019-11-14 09:30:00,86.89,86.97,86.49,86.94,7465.0,80.1262,80.2,79.7573,80.1723,7465.0
2019-11-14 09:35:00,86.84,86.99,86.77,86.87,2673.0,80.0801,80.2184,80.0155,80.1078,2673.0
2019-11-14 09:40:00,86.82,86.89,86.69,86.89,2240.0,80.0616,80.1262,79.9418,80.1262,2240.0
2019-11-14 09:45:00,86.91,86.91,86.79,86.85,2161.0,80.1446,80.1446,80.034,80.0893,2161.0
2019-11-14 09:50:00,86.88,87.08,86.88,86.94,4681.0,80.117,80.3014,80.117,80.1723,4681.0
2019-11-14 09:55:00,86.94,86.99,86.92,86.93,2101.0,80.1723,80.2184,80.1539,80.1631,2101.0
2019-11-14 10:00:00,86.97,86.97,86.88,86.92,2363.0,80.2,80.2,80.117,80.1539,2363.0
2019-11-14 10:05:00,86.93,86.98,86.84,86.92,2351.0,80.1631,80.2092,80.0801,80.1539,2351.0
2019-11-14 10:10:00,86.93,86.96,86.89,86.93,1861.0,80.1631,80.1908,80.1262,80.1631,1861.0
2019-11-14 10:15:00,86.96,87.09,86.96,87.06,2516.0,80.1908,80.3106,80.1908,80.283,2516.0
2019-11-14 10:20:00,87.08,87.14,87.08,87.12,1078.0,80.3014,80.3567,80.3014,80.3383,1078.0
2019-11-14 10:25:00,87.13,87.14,87.08,87.09,1170.0,80.3475,80.3567,80.3014,80.3106,1170.0
2019-11-14 10:30:00,87.12,87.16,87.07,87.09,1648.0,80.3383,80.3752,80.2922,80.3106,1648.0
2019-11-14 10:35:00,87.06,87.18,87.04,87.15,2852.0,80.283,80.3936,80.2645,80.366,2852.0
2019-11-14 10:40:00,87.22,87.26,87.21,87.22,2005.0,80.4305,80.4674,80.4213,80.4305,2005.0
2019-11-14 10:45:00,87.23,87.24,87.18,87.19,2603.0,80.4397,80.449,80.3936,80.4028,2603.0
2019-11-14 10:50:00,87.17,87.2,87.05,87.12,2627.0,80.3844,80.4121,80.2737,80.3383,2627.0
2019-11-14 10:55:00,87.15,87.29,87.14,87.27,4041.0,80.366,80.4951,80.3567,80.4766,4041.0
2019-11-14 11:00:00,87.25,87.37,87.22,87.22,5565.0,80.4582,80.5688,80.4305,80.4305,5565.0
2019-11-14 11:05:00,87.25,87.3,87.25,87.27,1005.0,80.4582,80.5043,80.4582,80.4766,1005.0
2019-11-14 11:10:00,87.19,87.25,87.19,87.22,1100.0,80.4028,80.4582,80.4028,80.4305,1100.0
2019-11-14 11:15:00,87.26,87.26,87.18,87.23,4187.0,80.4674,80.4674,80.3936,80.4397,4187.0
2019-11-14 11:20:00,87.2,87.22,87.18,87.2,2478.0,80.4121,80.4305,80.3936,80.4121,2478.0
2019-11-14 11:25:00,87.2,87.22,87.08,87.11,2337.0,80.4121,80.4305,80.3014,80.3291,2337.0
2019-11-14 11:30:00,87.11,87.13,87.06,87.07,1380.0,80.3291,80.3475,80.283,80.2922,1380.0
2019-11-14 11:35:00,87.08,87.1,87.02,87.03,801.0,80.3014,80.3199,80.2461,80.2553,801.0
2019-11-14 11:40:00,87.04,87.06,86.98,87.02,5411.0,80.2645,80.283,80.2092,80.2461,5411.0
2019-11-14 11:45:00,87.03,87.07,86.95,86.98,9627.0,80.2553,80.2922,80.1815,80.2092,9627.0
2019-11-14 11:50:00,86.98,86.98,86.91,86.94,4225.0,80.2092,80.2092,80.1446,80.1723,4225.0
2019-11-14 11:55:00,86.97,86.98,86.91,86.93,2803.0,80.2,80.2092,80.1446,80.1631,2803.0
2019-11-14 12:00:00,86.91,86.93,86.81,86.85,1536.0,80.1446,80.1631,80.0524,80.0893,1536.0
2019-11-14 12:05:00,86.84,86.94,86.84,86.92,1796.0,80.0801,80.1723,80.0801,80.1539,1796.0
2019-11-14 12:10:00,86.92,86.92,86.85,86.85,1427.0,80.1539,80.1539,80.0893,80.0893,1427.0
2019-11-14 12:15:00,86.82,86.84,86.8,86.84,2441.0,80.0616,80.0801,80.0432,80.0801,2441.0
2019-11-14 12:20:00,86.85,86.94,86.85,86.89,1630.0,80.0893,80.1723,80.0893,80.1262,1630.0
2019-11-14 12:25:00,86.9,86.91,86.8,86.83,1909.0,80.1354,80.1446,80.0432,80.0709,1909.0
2019-11-14 12:30:00,86.82,86.97,86.82,86.93,2415.0,80.0616,80.2,80.0616,80.1631,2415.0
2019-11-14 12:35:00,86.95,86.95,86.87,86.92,4866.0,80.1815,80.1815,80.1078,80.1539,4866.0
2019-11-14 12:40:00,86.93,86.98,86.92,86.98,1714.0,80.1631,80.2092,80.1539,80.2092,1714.0
2019-11-14 12:45:00,86.97,87.07,86.97,87.02,1869.0,80.2,80.2922,80.2,80.2461,1869.0
2019-11-14 12:50:00,87.03,87.03,87.0,87.02,1003.0,80.2553,80.2553,80.2276,80.2461,1003.0
2019-11-14 12:55:00,87.01,87.05,86.97,87.04,4413.0,80.2369,80.2737,80.2,80.2645,4413.0
2019-11-14 13:00:00,87.03,87.03,86.99,87.0,1500.0,80.2553,80.2553,80.2184,80.2276,1500.0
2019-11-14 13:05:00,87.0,87.06,87.0,87.06,4232.0,80.2276,80.283,80.2276,80.283,4232.0
2019-11-14 13:10:00,87.07,87.07,87.0,87.04,3321.0,80.2922,80.2922,80.2276,80.2645,3321.0
2019-11-14 13:15:00,87.05,87.05,86.98,86.98,1604.0,80.2737,80.2737,80.2092,80.2092,1604.0
2019-11-14 13:20:00,86.98,86.98,86.91,86.95,4465.0,80.2092,80.2092,80.1446,80.1815,4465.0
2019-11-14 13:25:00,86.95,86.95,86.88,86.88,1599.0,80.1815,80.1815,80.117,80.117,1599.0
2019-11-14 13:30:00,86.88,86.91,86.88,86.91,2200.0,80.117,80.1446,80.117,80.1446,2200.0
2019-11-14 13:35:00,86.91,86.95,86.9,86.94,2591.0,80.1446,80.1815,80.1354,80.1723,2591.0
2019-11-14 13:40:00,86.95,86.95,86.82,86.85,2401.0,80.1815,80.1815,80.0616,80.0893,2401.0
2019-11-14 13:45:00,86.86,86.89,86.85,86.89,1800.0,80.0985,80.1262,80.0893,80.1262,1800.0
2019-11-14 13:50:00,86.89,86.89,86.83,86.83,2401.0,80.1262,80.1262,80.0709,80.0709,2401.0
2019-11-14 13:55:00,86.84,86.85,86.74,86.81,6544.0,80.0801,80.0893,79.9879,80.0524,6544.0
2019-11-14 14:00:00,86.79,86.89,86.79,86.89,2400.0,80.034,80.1262,80.034,80.1262,2400.0
2019-11-14 14:05:00,86.91,86.97,86.9,86.96,2294.0,80.1446,80.2,80.1354,80.1908,2294.0
2019-11-14 14:10:00,86.97,87.02,86.97,87.0,1632.0,80.2,80.2461,80.2,80.2276,1632.0
2019-11-14 14:15:00,87.0,87.09,87.0,87.05,2558.0,80.2276,80.3106,80.2276,80.2737,2558.0
2019-11-14 14:20:00,87.04,87.06,87.03,87.05,1400.0,80.2645,80.283,80.2553,80.2737,1400.0
2019-11-14 14:25:00,87.05,87.07,87.0,87.06,2858.0,80.2737,80.2922,80.2276,80.283,2858.0
2019-11-14 14:30:00,87.05,87.05,87.01,87.01,3889.0,80.2737,80.2737,80.2369,80.2369,3889.0
2019-11-14 14:35:00,87.01,87.05,86.96,87.03,2756.0,80.2369,80.2737,80.1908,80.2553,2756.0
2019-11-14 14:40:00,87.05,87.06,87.03,87.06,1690.0,80.2737,80.283,80.2553,80.283,1690.0
2019-11-14 14:45:00,87.09,87.13,87.08,87.12,2200.0,80.3106,80.3475,80.3014,80.3383,2200.0
2019-11-14 14:50:00,87.12,87.12,87.08,87.09,3072.0,80.3383,80.3383,80.3014,80.3106,3072.0
2019-11-14 14:55:00,87.08,87.11,87.07,87.11,3104.0,80.3014,80.3291,80.2922,80.3291,3104.0
2019-11-14 15:00:00,87.12,87.13,87.03,87.03,2499.0,80.3383,80.3475,80.2553,80.2553,2499.0
2019-11-14 15:05:00,87.05,87.08,87.04,87.04,4348.0,80.2737,80.3014,80.2645,80.2645,4348.0
2019-11-14 15:10:00,87.05,87.09,87.02,87.04,4380.0,80.2737,80.3106,80.2461,80.2645,4380.0
2019-11-14 15:15:00,87.03,87.08,87.02,87.08,2604.0,80.2553,80.3014,80.2461,80.3014,2604.0
2019-11-14 15:20:00,87.09,87.12,87.07,87.12,2860.0,80.3106,80.3383,80.2922,80.3383,2860.0
2019-11-14 15:25:00,87.11,87.17,87.11,87.16,3656.0,80.3291,80.3844,80.3291,80.3752,3656.0
2019-11-14 15:30:00,87.15,87.16,87.14,87.14,3958.0,80.366,80.3752,80.3567,80.3567,3958.0
2019-11-14 15:35:00,87.13,87.15,87.1,87.12,4529.0,80.3475,80.366,80.3199,80.3383,4529.0
2019-11-14 15:40:00,87.14,87.19,87.13,87.16,5116.0,80.3567,80.4028,80.3475,80.3752,5116.0
2019-11-14 15:45:00,87.16,87.17,87.1,87.15,6369.0,80.3752,80.3844,80.3199,80.366,6369.0
2019-11-14 15:50:00,87.16,87.2,87.12,87.12,11906.0,80.3752,80.4121,80.3383,80.3383,11906.0
2019-11-14 15:55:00,87.12,87.17,87.09,87.13,114441.0,80.3383,80.3844,80.3106,80.3475,114441.0
2019-11-15 09:30:00,87.19,87.39,87.07,87.13,33924.0,80.4028,80.5873,80.2922,80.3475,33924.0
2019-11-15 09:35:00,87.19,87.27,86.64,86.81,5511.0,80.4028,80.4766,79.8957,80.0524,5511.0
2019-11-15 09:40:00,86.76,86.81,86.76,86.8,622.0,80.0063,80.0524,80.0063,80.0432,622.0
2019-11-15 09:45:00,86.7,86.82,86.7,86.73,2163.0,79.951,80.0616,79.951,79.9787,2163.0
2019-11-15 09:50:00,86.71,86.74,86.62,86.67,2762.0,79.9602,79.9879,79.8772,79.9233,2762.0
2019-11-15 09:55:00,86.65,86.67,86.6,86.66,4492.0,79.9049,79.9233,79.8588,79.9141,4492.0
2019-11-15 10:00:00,86.66,86.67,86.58,86.62,3286.0,79.9141,79.9233,79.8403,79.8772,3286.0
2019-11-15 10:05:00,86.68,86.68,86.56,86.63,3572.0,79.9325,79.9325,79.8219,79.8864,3572.0
2019-11-15 10:10:00,86.6,86.69,86.57,86.59,9679.0,79.8588,79.9418,79.8311,79.8496,9679.0
2019-11-15 10:15:00,86.55,86.63,86.5,86.59,4541.0,79.8127,79.8864,79.7666,79.8496,4541.0
2019-11-15 10:20:00,86.56,86.59,86.53,86.55,5349.0,79.8219,79.8496,79.7942,79.8127,5349.0
2019-11-15 10:25:00,86.53,86.58,86.44,86.52,10861.0,79.7942,79.8403,79.7112,79.785,10861.0
2019-11-15 10:30:00,86.52,86.68,86.52,86.64,4253.0,79.785,79.9325,79.785,79.8957,4253.0
2019-11-15 10:35:00,86.62,86.66,86.58,86.62,4659.0,79.8772,79.9141,79.8403,79.8772,4659.0
2019-11-15 10:40:00,86.62,86.67,86.61,86.67,3587.0,79.8772,79.9233,79.868,79.9233,3587.0
2019-11-15 10:45:00,86.66,86.74,86.63,86.73,4483.0,79.9141,79.9879,79.8864,79.9787,4483.0
2019-11-15 10:50:00,86.73,86.78,86.72,86.74,6893.0,79.9787,80.0248,79.9694,79.9879,6893.0
2019-11-15 10:55:00,86.73,86.8,86.68,86.77,4136.0,79.9787,80.0432,79.9325,80.0155,4136.0
2019-11-15 11:00:00,86.77,86.84,86.74,86.75,3498.0,80.0155,80.0801,79.9879,79.9971,3498.0
2019-11-15 11:05:00,86.76,86.88,86.76,86.87,2300.0,80.0063,80.117,80.0063,80.1078,2300.0
2019-11-15 11:10:00,86.91,86.92,86.79,86.79,1940.0,80.1446,80.1539,80.034,80.034,1940.0
2019-11-15 11:15:00,86.8,86.82,86.76,86.76,3635.0,80.0432,80.0616,80.0063,80.0063,3635.0
2019-11-15 11:20:00,86.73,86.78,86.69,86.78,3700.0,79.9787,80.0248,79.9418,80.0248,3700.0
2019-11-15 11:25:00,86.79,86.83,86.75,86.78,2745.0,80.034,80.0709,79.9971,80.0248,2745.0
2019-11-15 11:30:00,86.77,86.83,86.73,86.8,1500.0,80.0155,80.0709,79.9787,80.0432,1500.0
2019-11-15 11:35:00,86.78,86.86,86.78,86.86,2593.0,80.0248,80.0985,80.0248,80.0985,2593.0
2019-11-15 11:40:00,86.85,86.88,86.84,86.88,1900.0,80.0893,80.117,80.0801,80.117,1900.0
2019-11-15 11:45:00,86.87,86.87,86.81,86.81,1527.0,80.1078,80.1078,80.0524,80.0524,1527.0
2019-11-15 11:50:00,86.8,86.81,86.74,86.74,1439.0,80.0432,80.0524,79.9879,79.9879,1439.0
2019-11-15 11:55:00,86.71,86.81,86.71,86.81,1738.0,79.9602,80.0524,79.9602,80.0524,1738.0
2019-11-15 12:00:00,86.78,86.86,86.78,86.86,2136.0,80.0248,80.0985,80.0248,80.0985,2136.0
2019-11-15 12:05:00,86.85,86.85,86.83,86.83,2345.0,80.0893,80.0893,80.0709,80.0709,2345.0
2019-11-15 12:10:00,86.82,86.83,86.79,86.8,2005.0,80.0616,80.0709,80.034,80.0432,2005.0
2019-11-15 12:15:00,86.78,86.78,86.73,86.73,1746.0,80.0248,80.0248,79.9787,79.9787,1746.0
2019-11-15 12:20:00,86.73,86.74,86.7,86.7,628.0,79.9787,79.9879,79.951,79.951,628.0
2019-11-15 12:25:00,86.7,86.75,86.7,86.75,2224.0,79.951,79.9971,79.951,79.9971,2224.0
2019-11-15 12:30:00,86.78,86.85,86.77,86.83,2622.0,80.0248,80.0893,80.0155,80.0709,2622.0
2019-11-15 12:35:00,86.83,86.87,86.8,86.86,2259.0,80.0709,80.1078,80.0432,80.0985,2259.0
2019-11-15 12:40:00,86.86,86.86,86.82,86.82,1700.0,80.0985,80.0985,80.0616,80.0616,1700.0
2019-11-15 12:45:00,86.81,86.85,86.81,86.82,1863.0,80.0524,80.0893,80.0524,80.0616,1863.0
2019-11-15 12:50:00,86.85,86.85,86.79,86.81,2730.0,80.0893,80.0893,80.034,80.0524,2730.0
2019-11-15 12:55:00,86.84,86.84,86.79,86.8,1200.0,80.0801,80.0801,80.034,80.0432,1200.0
2019-11-15 13:00:00,86.82,86.82,86.76,86.76,1300.0,80.0616,80.0616,80.0063,80.0063,1300.0
2019-11-15 13:05:00,86.79,86.79,86.74,86.75,1452.0,80.034,80.034,79.9879,79.9971,1452.0
2019-11-15 13:10:00,86.72,86.75,86.72,86.75,600.0,79.9694,79.9971,79.9694,79.9971,600.0
2019-11-15 13:15:00,86.73,86.75,86.69,86.7,3143.0,79.9787,79.9971,79.9418,79.951,3143.0
2019-11-15 13:20:00,86.7,86.72,86.66,86.69,3198.0,79.951,79.9694,79.9141,79.9418,3198.0
2019-11-15 13:25:00,86.69,86.7,86.67,86.7,1955.0,79.9418,79.951,79.9233,79.951,1955.0
2019-11-15 13:30:00,86.7,86.71,86.66,86.67,1264.0,79.951,79.9602,79.9141,79.9233,1264.0
2019-11-15 13:35:00,86.66,86.71,86.66,86.71,1615.0,79.9141,79.9602,79.9141,79.9602,1615.0
2019-11-15 13:40:00,86.72,86.77,86.72,86.76,3224.0,79.9694,80.0155,79.9694,80.0063,3224.0
2019-11-15 13:45:00,86.73,86.76,86.71,86.76,2178.0,79.9787,80.0063,79.9602,80.0063,2178.0
2019-11-15 13:50:00,86.78,86.79,86.76,86.78,2899.0,80.0248,80.034,80.0063,80.0248,2899.0
2019-11-15 13:55:00,86.8,86.8,86.74,86.74,714.0,80.0432,80.0432,79.9879,79.9879,714.0
2019-11-15 14:00:00,86.71,86.73,86.7,86.71,900.0,79.9602,79.9787,79.951,79.9602,900.0
2019-11-15 14:05:00,86.71,86.76,86.71,86.73,1664.0,79.9602,80.0063,79.9602,79.9787,1664.0
2019-11-15 14:10:00,86.73,86.79,86.73,86.79,1540.0,79.9787,80.034,79.9787,80.034,1540.0
2019-11-15 14:15:00,86.79,86.83,86.79,86.8,1700.0,80.034,80.0709,80.034,80.0432,1700.0
2019-11-15 14:20:00,86.79,86.83,86.79,86.8,2125.0,80.034,80.0709,80.034,80.0432,2125.0
2019-11-15 14:25:00,86.81,86.85,86.81,86.85,1100.0,80.0524,80.0893,80.0524,80.0893,1100.0
2019-11-15 14:30:00,86.83,86.84,86.82,86.84,1305.0,80.0709,80.0801,80.0616,80.0801,1305.0
2019-11-15 14:35:00,86.82,86.84,86.81,86.84,2454.0,80.0616,80.0801,80.0524,80.0801,2454.0
2019-11-15 14:40:00,86.86,86.89,86.86,86.87,1391.0,80.0985,80.1262,80.0985,80.1078,1391.0
2019-11-15 14:45:00,86.86,86.87,86.83,86.84,2891.0,80.0985,80.1078,80.0709,80.0801,2891.0
2019-11-15 14:50:00,86.85,86.87,86.76,86.78,3812.0,80.0893,80.1078,80.0063,80.0248,3812.0
2019-11-15 14:55:00,86.77,86.8,86.75,86.75,1941.0,80.0155,80.0432,79.9971,79.9971,1941.0
2019-11-15 15:00:00,86.75,86.78,86.73,86.77,1973.0,79.9971,80.0248,79.9787,80.0155,1973.0
2019-11-15 15:05:00,86.76,86.81,86.76,86.81,2064.0,80.0063,80.0524,80.0063,80.0524,2064.0
2019-11-15 15:10:00,86.83,86.84,86.82,86.82,2279.0,80.0709,80.0801,80.0616,80.0616,2279.0
2019-11-15 15:15:00,86.83,86.86,86.82,86.83,6188.0,80.0709,80.0985,80.0616,80.0709,6188.0
2019-11-15 15:20:00,86.82,86.83,86.79,86.83,4744.0,80.0616,80.0709,80.034,80.0709,4744.0
2019-11-15 15:25:00,86.82,86.83,86.76,86.77,4635.0,80.0616,80.0709,80.0063,80.0155,4635.0
2019-11-15 15:30:00,86.77,86.79,86.73,86.77,5355.0,80.0155,80.034,79.9787,80.0155,5355.0
2019-11-15 15:35:00,86.77,86.79,86.7,86.73,5692.0,80.0155,80.034,79.951,79.9787,5692.0
2019-11-15 15:40:00,86.73,86.75,86.69,86.74,2572.0,79.9787,79.9971,79.9418,79.9879,2572.0
2019-11-15 15:45:00,86.73,86.77,86.72,86.76,11691.0,79.9787,80.0155,79.9694,80.0063,11691.0
2019-11-15 15:50:00,86.77,86.83,86.75,86.75,22025.0,80.0155,80.0709,79.9971,79.9971,22025.0
2019-11-15 15:55:00,86.78,86.94,86.73,86.93,55772.0,80.0248,80.1723,79.9787,80.1631,55772.0
2019-11-18 09:30:00,87.09,87.09,86.96,87.06,7660.0,80.3106,80.3106,80.1908,80.283,7660.0
2019-11-18 09:35:00,87.17,87.55,87.16,87.46,4614.0,80.3844,80.7348,80.3752,80.6518,4614.0
2019-11-18 09:40:00,87.55,87.62,87.34,87.4,7801.0,80.7348,80.7994,80.5412,80.5965,7801.0
2019-11-18 09:45:00,87.4,87.43,87.31,87.32,3914.0,80.5965,80.6242,80.5135,80.5227,3914.0
2019-11-18 09:50:00,87.34,87.4,87.24,87.38,4853.0,80.5412,80.5965,80.449,80.5781,4853.0
2019-11-18 09:55:00,87.37,87.49,87.34,87.49,2100.0,80.5688,80.6795,80.5412,80.6795,2100.0
2019-11-18 10:00:00,87.47,87.59,87.45,87.56,2264.0,80.6611,80.7717,80.6426,80.744,2264.0
2019-11-18 10:05:00,87.52,87.52,87.41,87.43,12548.0,80.7072,80.7072,80.6057,80.6242,12548.0
2019-11-18 10:10:00,87.43,87.5,87.43,87.48,4083.0,80.6242,80.6887,80.6242,80.6703,4083.0
2019-11-18 10:15:00,87.5,87.64,87.47,87.61,5831.0,80.6887,80.8178,80.6611,80.7902,5831.0
2019-11-18 10:20:00,87.62,87.63,87.5,87.59,3630.0,80.7994,80.8086,80.6887,80.7717,3630.0
2019-11-18 10:25:00,87.57,87.59,87.47,87.5,2950.0,80.7533,80.7717,80.6611,80.6887,2950.0
2019-11-18 10:30:00,87.54,87.58,87.45,87.51,2247.0,80.7256,80.7625,80.6426,80.6979,2247.0
2019-11-18 10:35:00,87.5,87.56,87.49,87.54,6123.0,80.6887,80.744,80.6795,80.7256,6123.0
2019-11-18 10:40:00,87.54,87.54,87.45,87.46,5182.0,80.7256,80.7256,80.6426,80.6518,5182.0
2019-11-18 10:45:00,87.47,87.57,87.45,87.54,7720.0,80.6611,80.7533,80.6426,80.7256,7720.0
2019-11-18 10:50:00,87.55,87.55,87.52,87.53,4928.0,80.7348,80.7348,80.7072,80.7164,4928.0
2019-11-18 10:55:00,87.54,87.61,87.53,87.56,3500.0,80.7256,80.7902,80.7164,80.744,3500.0
2019-11-18 11:00:00,87.57,87.61,87.39,87.43,4122.0,80.7533,80.7902,80.5873,80.6242,4122.0
2019-11-18 11:05:00,87.42,87.43,87.34,87.41,2746.0,80.6149,80.6242,80.5412,80.6057,2746.0
2019-11-18 11:10:00,87.44,87.46,87.4,87.43,4684.0,80.6334,80.6518,80.5965,80.6242,4684.0
2019-11-18 11:15:00,87.44,87.46,87.41,87.44,6040.0,80.6334,80.6518,80.6057,80.6334,6040.0
2019-11-18 11:20:00,87.45,87.47,87.41,87.42,6887.0,80.6426,80.6611,80.6057,80.6149,6887.0
2019-11-18 11:25:00,87.43,87.48,87.41,87.43,5105.0,80.6242,80.6703,80.6057,80.6242,5105.0
2019-11-18 11:30:00,87.43,87.46,87.41,87.44,3341.0,80.6242,80.6518,80.6057,80.6334,3341.0
2019-11-18 11:35:00,87.42,87.59,87.42,87.59,3200.0,80.6149,80.7717,80.6149,80.7717,3200.0
2019-11-18 11:40:00,87.58,87.58,87.45,87.45,7254.0,80.7625,80.7625,80.6426,80.6426,7254.0
2019-11-18 11:45:00,87.45,87.45,87.38,87.41,2321.0,80.6426,80.6426,80.5781,80.6057,2321.0
2019-11-18 11:50:00,87.38,87.39,87.28,87.28,1937.0,80.5781,80.5873,80.4858,80.4858,1937.0
2019-11-18 11:55:00,87.31,87.31,87.21,87.22,3210.0,80.5135,80.5135,80.4213,80.4305,3210.0
2019-11-18 12:00:00,87.2,87.25,87.17,87.24,2103.0,80.4121,80.4582,80.3844,80.449,2103.0
2019-11-18 12:05:00,87.24,87.28,87.19,87.22,2727.0,80.449,80.4858,80.4028,80.4305,2727.0
2019-11-18 12:10:00,87.18,87.18,87.1,87.11,3073.0,80.3936,80.3936,80.3199,80.3291,3073.0
2019-11-18 12:15:00,87.11,87.14,87.09,87.11,2052.0,80.3291,80.3567,80.3106,80.3291,2052.0
2019-11-18 12:20:00,87.13,87.22,87.13,87.18,22310.0,80.3475,80.4305,80.3475,80.3936,22310.0
2019-11-18 12:25:00,87.17,87.21,87.12,87.13,9488.0,80.3844,80.4213,80.3383,80.3475,9488.0
2019-11-18 12:30:00,87.13,87.18,87.13,87.13,6975.0,80.3475,80.3936,80.3475,80.3475,6975.0
2019-11-18 12:35:00,87.13,87.17,87.13,87.17,9993.0,80.3475,80.3844,80.3475,80.3844,9993.0
2019-11-18 12:40:00,87.17,87.19,87.13,87.17,2936.0,80.3844,80.4028,80.3475,80.3844,2936.0
2019-11-18 12:45:00,87.17,87.21,87.16,87.2,1602.0,80.3844,80.4213,80.3752,80.4121,1602.0
2019-11-18 12:50:00,87.19,87.21,87.15,87.16,15931.0,80.4028,80.4213,80.366,80.3752,15931.0
2019-11-18 12:55:00,87.17,87.17,87.09,87.09,1502.0,80.3844,80.3844,80.3106,80.3106,1502.0
2019-11-18 13:00:00,87.13,87.15,87.12,87.15,600.0,80.3475,80.366,80.3383,80.366,600.0
2019-11-18 13:05:00,87.16,87.25,87.16,87.24,1809.0,80.3752,80.4582,80.3752,80.449,1809.0
2019-11-18 13:10:00,87.24,87.27,87.21,87.23,1990.0,80.449,80.4766,80.4213,80.4397,1990.0
2019-11-18 13:15:00,87.18,87.21,87.16,87.18,1000.0,80.3936,80.4213,80.3752,80.3936,1000.0
2019-11-18 13:20:00,87.17,87.18,87.13,87.16,1100.0,80.3844,80.3936,80.3475,80.3752,1100.0
2019-11-18 13:25:00,87.17,87.17,87.11,87.11,2000.0,80.3844,80.3844,80.3291,80.3291,2000.0
2019-11-18 13:30:00,87.11,87.16,87.1,87.16,1632.0,80.3291,80.3752,80.3199,80.3752,1632.0
2019-11-18 13:35:00,87.15,87.15,87.11,87.15,1438.0,80.366,80.366,80.3291,80.366,1438.0
2019-11-18 13:40:00,87.15,87.18,87.15,87.16,4620.0,80.366,80.3936,80.366,80.3752,4620.0
2019-11-18 13:45:00,87.17,87.18,87.15,87.16,6493.0,80.3844,80.3936,80.366,80.3752,6493.0
2019-11-18 13:50:00,87.16,87.19,87.15,87.16,4200.0,80.3752,80.4028,80.366,80.3752,4200.0
2019-11-18 13:55:00,87.15,87.2,87.13,87.17,5289.0,80.366,80.4121,80.3475,80.3844,5289.0
2019-11-18 14:00:00,87.2,87.2,87.13,87.14,2933.0,80.4121,80.4121,80.3475,80.3567,2933.0
2019-11-18 14:05:00,87.15,87.18,87.14,87.15,3692.0,80.366,80.3936,80.3567,80.366,3692.0
2019-11-18 14:10:00,87.16,87.16,87.13,87.15,2306.0,80.3752,80.3752,80.3475,80.366,2306.0
2019-11-18 14:15:00,87.15,87.17,87.12,87.13,2639.0,80.366,80.3844,80.3383,80.3475,2639.0
2019-11-18 14:20:00,87.13,87.17,87.11,87.16,2200.0,80.3475,80.3844,80.3291,80.3752,2200.0
2019-11-18 14:25:00,87.13,87.17,87.13,87.16,2026.0,80.3475,80.3844,80.3475,80.3752,2026.0
2019-11-18 14:30:00,87.15,87.21,87.14,87.2,3248.0,80.366,80.4213,80.3567,80.4121,3248.0
2019-11-18 14:35:00,87.2,87.23,87.17,87.18,2800.0,80.4121,80.4397,80.3844,80.3936,2800.0
2019-11-18 14:40:00,87.16,87.22,87.16,87.2,2900.0,80.3752,80.4305,80.3752,80.4121,2900.0
2019-11-18 14:45:00,87.2,87.21,87.16,87.16,3918.0,80.4121,80.4213,80.3752,80.3752,3918.0
2019-11-18 14:50:00,87.15,87.2,87.13,87.17,2943.0,80.366,80.4121,80.3475,80.3844,2943.0
2019-11-18 14:55:00,87.17,87.19,87.15,87.15,6788.0,80.3844,80.4028,80.366,80.366,6788.0
2019-11-18 15:00:00,87.17,87.18,87.14,87.18,3664.0,80.3844,80.3936,80.3567,80.3936,3664.0
2019-11-18 15:05:00,87.17,87.18,87.15,87.16,4385.0,80.3844,80.3936,80.366,80.3752,4385.0
2019-11-18 15:10:00,87.1,87.15,87.1,87.13,3822.0,80.3199,80.366,80.3199,80.3475,3822.0
2019-11-18 15:15:00,87.12,87.13,87.07,87.1,2602.0,80.3383,80.3475,80.2922,80.3199,2602.0
2019-11-18 15:20:00,87.1,87.11,87.03,87.04,7528.0,80.3199,80.3291,80.2553,80.2645,7528.0
2019-11-18 15:25:00,87.05,87.09,87.05,87.09,4845.0,80.2737,80.3106,80.2737,80.3106,4845.0
2019-11-18 15:30:00,87.1,87.13,87.08,87.13,6686.0,80.3199,80.3475,80.3014,80.3475,6686.0
2019-11-18 15:35:00,87.13,87.13,87.08,87.1,8561.0,80.3475,80.3475,80.3014,80.3199,8561.0
2019-11-18 15:40:00,87.09,87.1,87.06,87.07,7699.0,80.3106,80.3199,80.283,80.2922,7699.0
2019-11-18 15:45:00,87.08,87.13,87.06,87.12,14726.0,80.3014,80.3475,80.283,80.3383,14726.0
2019-11-18 15:50:00,87.11,87.14,87.08,87.1,19336.0,80.3291,80.3567,80.3014,80.3199,19336.0
2019-11-18 15:55:00,87.1,87.24,87.06,87.22,79358.0,80.3199,80.449,80.283,80.4305,79358.0
2019-11-19 09:30:00,87.24,87.46,87.07,87.11,11388.0,80.449,80.6518,80.2922,80.3291,11388.0
2019-11-19 09:35:00,87.25,87.27,87.1,87.27,2960.0,80.4582,80.4766,80.3199,80.4766,2960.0
2019-11-19 09:40:00,87.35,87.36,87.16,87.19,1007.0,80.5504,80.5596,80.3752,80.4028,1007.0
2019-11-19 09:45:00,87.16,87.25,87.09,87.23,2180.0,80.3752,80.4582,80.3106,80.4397,2180.0
2019-11-19 09:50:00,87.26,87.44,87.25,87.39,4143.0,80.4674,80.6334,80.4582,80.5873,4143.0
2019-11-19 09:55:00,87.29,87.36,87.29,87.36,800.0,80.4951,80.5596,80.4951,80.5596,800.0
2019-11-19 10:00:00,87.33,87.59,87.32,87.59,2657.0,80.5319,80.7717,80.5227,80.7717,2657.0
2019-11-19 10:05:00,87.59,87.59,87.4,87.42,3548.0,80.7717,80.7717,80.5965,80.6149,3548.0
2019-11-19 10:10:00,87.42,87.5,87.42,87.47,3600.0,80.6149,80.6887,80.6149,80.6611,3600.0
2019-11-19 10:15:00,87.46,87.49,87.43,87.44,1700.0,80.6518,80.6795,80.6242,80.6334,1700.0
2019-11-19 10:20:00,87.42,87.46,87.34,87.46,3302.0,80.6149,80.6518,80.5412,80.6518,3302.0
2019-11-19 10:25:00,87.45,87.46,87.4,87.42,1294.0,80.6426,80.6518,80.5965,80.6149,1294.0
2019-11-19 10:30:00,87.42,87.48,87.38,87.45,2117.0,80.6149,80.6703,80.5781,80.6426,2117.0
2019-11-19 10:35:00,87.48,87.51,87.46,87.46,4408.0,80.6703,80.6979,80.6518,80.6518,4408.0
2019-11-19 10:40:00,87.45,87.45,87.32,87.32,3277.0,80.6426,80.6426,80.5227,80.5227,3277.0
2019-11-19 10:45:00,87.3,87.31,87.25,87.3,2347.0,80.5043,80.5135,80.4582,80.5043,2347.0
2019-11-19 10:50:00,87.3,87.33,87.23,87.23,2250.0,80.5043,80.5319,80.4397,80.4397,2250.0
2019-11-19 10:55:00,87.24,87.28,87.24,87.24,1858.0,80.449,80.4858,80.449,80.449,1858.0
2019-11-19 11:00:00,87.28,87.33,87.27,87.32,1513.0,80.4858,80.5319,80.4766,80.5227,1513.0
2019-11-19 11:05:00,87.36,87.36,87.31,87.31,2482.0,80.5596,80.5596,80.5135,80.5135,2482.0
2019-11-19 11:10:00,87.29,87.29,87.21,87.25,809.0,80.4951,80.4951,80.4213,80.4582,809.0
2019-11-19 11:15:00,87.26,87.34,87.25,87.33,3146.0,80.4674,80.5412,80.4582,80.5319,3146.0
2019-11-19 11:20:00,87.34,87.44,87.34,87.38,3376.0,80.5412,80.6334,80.5412,80.5781,3376.0
2019-11-19 11:25:00,87.38,87.45,87.33,87.37,26670.0,80.5781,80.6426,80.5319,80.5688,26670.0
2019-11-19 11:30:00,87.36,87.47,87.36,87.45,1401.0,80.5596,80.6611,80.5596,80.6426,1401.0
2019-11-19 11:35:00,87.43,87.51,87.42,87.45,2800.0,80.6242,80.6979,80.6149,80.6426,2800.0
2019-11-19 11:40:00,87.43,87.46,87.39,87.45,2138.0,80.6242,80.6518,80.5873,80.6426,2138.0
2019-11-19 11:45:00,87.45,87.48,87.44,87.47,1193.0,80.6426,80.6703,80.6334,80.6611,1193.0
2019-11-19 11:50:00,87.43,87.5,87.42,87.49,2040.0,80.6242,80.6887,80.6149,80.6795,2040.0
2019-11-19 11:55:00,87.49,87.5,87.45,87.5,1889.0,80.6795,80.6887,80.6426,80.6887,1889.0
2019-11-19 12:00:00,87.52,87.52,87.47,87.48,5132.0,80.7072,80.7072,80.6611,80.6703,5132.0
2019-11-19 12:05:00,87.47,87.47,87.36,87.39,3428.0,80.6611,80.6611,80.5596,80.5873,3428.0
2019-11-19 12:10:00,87.41,87.45,87.41,87.43,2085.0,80.6057,80.6426,80.6057,80.6242,2085.0
2019-11-19 12:15:00,87.45,87.45,87.41,87.41,4063.0,80.6426,80.6426,80.6057,80.6057,4063.0
2019-11-19 12:20:00,87.43,87.5,87.43,87.48,1637.0,80.6242,80.6887,80.6242,80.6703,1637.0
2019-11-19 12:25:00,87.45,87.48,87.44,87.44,835.0,80.6426,80.6703,80.6334,80.6334,835.0
2019-11-19 12:30:00,87.42,87.43,87.4,87.43,879.0,80.6149,80.6242,80.5965,80.6242,879.0
2019-11-19 12:35:00,87.43,87.48,87.43,87.48,2154.0,80.6242,80.6703,80.6242,80.6703,2154.0
2019-11-19 12:40:00,87.48,87.48,87.4,87.41,3798.0,80.6703,80.6703,80.5965,80.6057,3798.0
2019-11-19 12:45:00,87.47,87.5,87.46,87.48,1300.0,80.6611,80.6887,80.6518,80.6703,1300.0
2019-11-19 12:50:00,87.49,87.5,87.47,87.48,1919.0,80.6795,80.6887,80.6611,80.6703,1919.0
2019-11-19 12:55:00,87.51,87.53,87.49,87.51,1192.0,80.6979,80.7164,80.6795,80.6979,1192.0
2019-11-19 13:00:00,87.49,87.49,87.43,87.47,2922.0,80.6795,80.6795,80.6242,80.6611,2922.0
2019-11-19 13:05:00,87.45,87.5,87.45,87.5,1001.0,80.6426,80.6887,80.6426,80.6887,1001.0
2019-11-19 13:10:00,87.5,87.55,87.5,87.52,1963.0,80.6887,80.7348,80.6887,80.7072,1963.0
2019-11-19 13:15:00,87.52,87.52,87.49,87.5,2060.0,80.7072,80.7072,80.6795,80.6887,2060.0
2019-11-19 13:20:00,87.51,87.51,87.41,87.41,932.0,80.6979,80.6979,80.6057,80.6057,932.0
2019-11-19 13:25:00,87.41,87.43,87.36,87.42,3645.0,80.6057,80.6242,80.5596,80.6149,3645.0
2019-11-19 13:30:00,87.41,87.55,87.4,87.54,14874.0,80.6057,80.7348,80.5965,80.7256,14874.0
2019-11-19 13:35:00,87.55,87.55,87.49,87.54,3118.0,80.7348,80.7348,80.6795,80.7256,3118.0
2019-11-19 13:40:00,87.54,87.56,87.51,87.56,3401.0,80.7256,80.744,80.6979,80.744,3401.0
2019-11-19 13:45:00,87.56,87.65,87.56,87.61,3227.0,80.744,80.827,80.744,80.7902,3227.0
2019-11-19 13:50:00,87.61,87.64,87.61,87.62,1523.0,80.7902,80.8178,80.7902,80.7994,1523.0
2019-11-19 13:55:00,87.63,87.63,87.6,87.61,31312.0,80.8086,80.8086,80.7809,80.7902,31312.0
2019-11-19 14:00:00,87.61,87.65,87.6,87.65,2367.0,80.7902,80.827,80.7809,80.827,2367.0
2019-11-19 14:05:00,87.68,87.68,87.65,87.65,3600.0,80.8547,80.8547,80.827,80.827,3600.0
2019-11-19 14:10:00,87.66,87.74,87.66,87.74,2525.0,80.8363,80.91,80.8363,80.91,2525.0
2019-11-19 14:15:00,87.74,87.75,87.7,87.7,8020.0,80.91,80.9193,80.8731,80.8731,8020.0
2019-11-19 14:20:00,87.7,87.73,87.68,87.71,2922.0,80.8731,80.9008,80.8547,80.8824,2922.0
2019-11-19 14:25:00,87.71,87.81,87.68,87.81,2512.0,80.8824,80.9746,80.8547,80.9746,2512.0
2019-11-19 14:30:00,87.8,87.81,87.73,87.74,4475.0,80.9654,80.9746,80.9008,80.91,4475.0
2019-11-19 14:35:00,87.73,87.73,87.68,87.7,1888.0,80.9008,80.9008,80.8547,80.8731,1888.0
2019-11-19 14:40:00,87.69,87.77,87.68,87.77,1300.0,80.8639,80.9377,80.8547,80.9377,1300.0
2019-11-19 14:45:00,87.76,87.79,87.75,87.79,1833.0,80.9285,80.9561,80.9193,80.9561,1833.0
2019-11-19 14:50:00,87.79,87.8,87.76,87.76,2514.0,80.9561,80.9654,80.9285,80.9285,2514.0
2019-11-19 14:55:00,87.77,87.78,87.71,87.72,3237.0,80.9377,80.9469,80.8824,80.8916,3237.0
2019-11-19 15:00:00,87.72,87.78,87.7,87.72,3527.0,80.8916,80.9469,80.8731,80.8916,3527.0
2019-11-19 15:05:00,87.72,87.77,87.72,87.77,3943.0,80.8916,80.9377,80.8916,80.9377,3943.0
2019-11-19 15:10:00,87.78,87.82,87.78,87.79,2563.0,80.9469,80.9838,80.9469,80.9561,2563.0
2019-11-19 15:15:00,87.8,87.83,87.78,87.8,3803.0,80.9654,80.993,80.9469,80.9654,3803.0
2019-11-19 15:20:00,87.79,87.82,87.77,87.82,5154.0,80.9561,80.9838,80.9377,80.9838,5154.0
2019-11-19 15:25:00,87.82,87.83,87.77,87.78,2858.0,80.9838,80.993,80.9377,80.9469,2858.0
2019-11-19 15:30:00,87.76,87.8,87.76,87.77,4813.0,80.9285,80.9654,80.9285,80.9377,4813.0
2019-11-19 15:35:00,87.77,87.78,87.73,87.78,4832.0,80.9377,80.9469,80.9008,80.9469,4832.0
2019-11-19 15:40:00,87.76,87.78,87.68,87.69,3664.0,80.9285,80.9469,80.8547,80.8639,3664.0
2019-11-19 15:45:00,87.69,87.77,87.68,87.77,13037.0,80.8639,80.9377,80.8547,80.9377,13037.0
2019-11-19 15:50:00,87.78,87.78,87.62,87.62,9833.0,80.9469,80.9469,80.7994,80.7994,9833.0
2019-11-19 15:55:00,87.62,87.67,87.56,87.56,36067.0,80.7994,80.8455,80.744,80.744,36067.0
2019-11-20 09:30:00,87.59,87.9,87.17,87.9,12159.0,80.7717,81.0576,80.3844,81.0576,12159.0
2019-11-20 09:35:00,87.84,88.22,87.84,88.13,32192.0,81.0022,81.3527,81.0022,81.2697,32192.0
2019-11-20 09:40:00,88.17,88.26,88.07,88.08,5463.0,81.3066,81.3896,81.2143,81.2236,5463.0
2019-11-20 09:45:00,88.14,88.19,87.99,88.05,4000.0,81.2789,81.325,81.1406,81.1959,4000.0
2019-11-20 09:50:00,88.07,88.15,88.03,88.1,2073.0,81.2143,81.2881,81.1775,81.242,2073.0
2019-11-20 09:55:00,88.19,88.22,88.06,88.18,2208.0,81.325,81.3527,81.2051,81.3158,2208.0
2019-11-20 10:00:00,88.17,88.17,87.84,87.84,6587.0,81.3066,81.3066,81.0022,81.0022,6587.0
2019-11-20 10:05:00,87.85,87.96,87.82,87.91,9955.0,81.0115,81.1129,80.9838,81.0668,9955.0
2019-11-20 10:10:00,88.0,88.02,87.95,88.02,1742.0,81.1498,81.1682,81.1037,81.1682,1742.0
2019-11-20 10:15:00,88.01,88.01,87.9,87.95,4431.0,81.159,81.159,81.0576,81.1037,4431.0
2019-11-20 10:20:00,87.94,88.01,87.89,87.99,10208.0,81.0945,81.159,81.0484,81.1406,10208.0
2019-11-20 10:25:00,87.97,88.0,87.94,87.95,2987.0,81.1221,81.1498,81.0945,81.1037,2987.0
2019-11-20 10:30:00,87.88,87.88,87.79,87.79,2416.0,81.0391,81.0391,80.9561,80.9561,2416.0
2019-11-20 10:35:00,87.8,87.83,87.73,87.83,3895.0,80.9654,80.993,80.9008,80.993,3895.0
2019-11-20 10:40:00,87.83,87.87,87.82,87.86,1967.0,80.993,81.0299,80.9838,81.0207,1967.0
2019-11-20 10:45:00,87.89,87.89,87.75,87.75,3235.0,81.0484,81.0484,80.9193,80.9193,3235.0
2019-11-20 10:50:00,87.76,87.77,87.67,87.67,2707.0,80.9285,80.9377,80.8455,80.8455,2707.0
2019-11-20 10:55:00,87.65,87.73,87.52,87.73,4830.0,80.827,80.9008,80.7072,80.9008,4830.0
2019-11-20 11:00:00,87.76,87.78,87.67,87.73,5733.0,80.9285,80.9469,80.8455,80.9008,5733.0
2019-11-20 11:05:00,87.73,87.8,87.7,87.8,4358.0,80.9008,80.9654,80.8731,80.9654,4358.0
2019-11-20 11:10:00,87.79,87.99,87.79,87.87,8097.0,80.9561,81.1406,80.9561,81.0299,8097.0
2019-11-20 11:15:00,87.88,87.88,87.77,87.82,3800.0,81.0391,81.0391,80.9377,80.9838,3800.0
2019-11-20 11:20:00,87.83,87.84,87.72,87.73,4720.0,80.993,81.0022,80.8916,80.9008,4720.0
2019-11-20 11:25:00,87.75,87.8,87.74,87.76,2000.0,80.9193,80.9654,80.91,80.9285,2000.0
2019-11-20 11:30:00,87.79,87.8,87.69,87.8,2504.0,80.9561,80.9654,80.8639,80.9654,2504.0
2019-11-20 11:35:00,87.77,87.77,87.71,87.72,2349.0,80.9377,80.9377,80.8824,80.8916,2349.0
2019-11-20 11:40:00,87.71,87.72,87.66,87.7,2097.0,80.8824,80.8916,80.8363,80.8731,2097.0
2019-11-20 11:45:00,87.72,87.75,87.65,87.7,3522.0,80.8916,80.9193,80.827,80.8731,3522.0
2019-11-20 11:50:00,87.7,87.75,87.7,87.75,2500.0,80.8731,80.9193,80.8731,80.9193,2500.0
2019-11-20 11:55:00,87.75,87.77,87.68,87.77,2260.0,80.9193,80.9377,80.8547,80.9377,2260.0
2019-11-20 12:00:00,87.72,87.72,87.53,87.54,2934.0,80.8916,80.8916,80.7164,80.7256,2934.0
2019-11-20 12:05:00,87.56,87.58,87.52,87.55,1428.0,80.744,80.7625,80.7072,80.7348,1428.0
2019-11-20 12:10:00,87.55,87.56,87.54,87.56,1300.0,80.7348,80.744,80.7256,80.744,1300.0
2019-11-20 12:15:00,87.55,87.67,87.54,87.62,4610.0,80.7348,80.8455,80.7256,80.7994,4610.0
2019-11-20 12:20:00,87.6,87.6,87.49,87.51,1358.0,80.7809,80.7809,80.6795,80.6979,1358.0
2019-11-20 12:25:00,87.49,87.5,87.44,87.45,1134.0,80.6795,80.6887,80.6334,80.6426,1134.0
2019-11-20 12:30:00,87.43,87.43,87.4,87.4,1100.0,80.6242,80.6242,80.5965,80.5965,1100.0
2019-11-20 12:35:00,87.4,87.52,87.4,87.49,1824.0,80.5965,80.7072,80.5965,80.6795,1824.0
2019-11-20 12:40:00,87.53,87.56,87.5,87.51,2190.0,80.7164,80.744,80.6887,80.6979,2190.0
2019-11-20 12:45:00,87.51,87.51,87.41,87.45,1640.0,80.6979,80.6979,80.6057,80.6426,1640.0
2019-11-20 12:50:00,87.43,87.55,87.41,87.54,5505.0,80.6242,80.7348,80.6057,80.7256,5505.0
2019-11-20 12:55:00,87.52,87.52,87.27,87.33,6610.0,80.7072,80.7072,80.4766,80.5319,6610.0
2019-11-20 13:00:00,87.39,87.49,87.36,87.48,1205.0,80.5873,80.6795,80.5596,80.6703,1205.0
2019-11-20 13:05:00,87.42,87.5,87.42,87.43,3083.0,80.6149,80.6887,80.6149,80.6242,3083.0
2019-11-20 13:10:00,87.44,87.55,87.44,87.45,1769.0,80.6334,80.7348,80.6334,80.6426,1769.0
2019-11-20 13:15:00,87.44,87.48,87.41,87.47,1524.0,80.6334,80.6703,80.6057,80.6611,1524.0
2019-11-20 13:20:00,87.51,87.51,87.43,87.43,2227.0,80.6979,80.6979,80.6242,80.6242,2227.0
2019-11-20 13:25:00,87.41,87.42,87.37,87.38,2383.0,80.6057,80.6149,80.5688,80.5781,2383.0
2019-11-20 13:30:00,87.37,87.41,87.32,87.4,3181.0,80.5688,80.6057,80.5227,80.5965,3181.0
2019-11-20 13:35:00,87.41,87.41,87.36,87.37,2616.0,80.6057,80.6057,80.5596,80.5688,2616.0
2019-11-20 13:40:00,87.4,87.43,87.4,87.4,1004.0,80.5965,80.6242,80.5965,80.5965,1004.0
2019-11-20 13:45:00,87.41,87.53,87.4,87.53,2409.0,80.6057,80.7164,80.5965,80.7164,2409.0
2019-11-20 13:50:00,87.55,87.59,87.5,87.55,3595.0,80.7348,80.7717,80.6887,80.7348,3595.0
2019-11-20 13:55:00,87.56,87.56,87.45,87.45,3011.0,80.744,80.744,80.6426,80.6426,3011.0
2019-11-20 14:00:00,87.44,87.49,87.43,87.46,1500.0,80.6334,80.6795,80.6242,80.6518,1500.0
2019-11-20 14:05:00,87.46,87.5,87.46,87.48,1700.0,80.6518,80.6887,80.6518,80.6703,1700.0
2019-11-20 14:10:00,87.48,87.65,87.48,87.64,5316.0,80.6703,80.827,80.6703,80.8178,5316.0
2019-11-20 14:15:00,87.6,87.61,87.48,87.53,6721.0,80.7809,80.7902,80.6703,80.7164,6721.0
2019-11-20 14:20:00,87.52,87.52,87.51,87.52,1000.0,80.7072,80.7072,80.6979,80.7072,1000.0
2019-11-20 14:25:00,87.53,87.54,87.49,87.5,9251.0,80.7164,80.7256,80.6795,80.6887,9251.0
2019-11-20 14:30:00,87.5,87.57,87.49,87.56,2514.0,80.6887,80.7533,80.6795,80.744,2514.0
2019-11-20 14:35:00,87.57,87.6,87.56,87.56,2566.0,80.7533,80.7809,80.744,80.744,2566.0
2019-11-20 14:40:00,87.56,87.58,87.54,87.58,3207.0,80.744,80.7625,80.7256,80.7625,3207.0
2019-11-20 14:45:00,87.58,87.6,87.5,87.54,5978.0,80.7625,80.7809,80.6887,80.7256,5978.0
2019-11-20 14:50:00,87.55,87.58,87.52,87.56,2556.0,80.7348,80.7625,80.7072,80.744,2556.0
2019-11-20 14:55:00,87.57,87.58,87.52,87.55,3817.0,80.7533,80.7625,80.7072,80.7348,3817.0
2019-11-20 15:00:00,87.55,87.58,87.54,87.56,2620.0,80.7348,80.7625,80.7256,80.744,2620.0
2019-11-20 15:05:00,87.57,87.58,87.54,87.54,3757.0,80.7533,80.7625,80.7256,80.7256,3757.0
2019-11-20 15:10:00,87.54,87.63,87.54,87.61,3742.0,80.7256,80.8086,80.7256,80.7902,3742.0
2019-11-20 15:15:00,87.61,87.62,87.56,87.56,4243.0,80.7902,80.7994,80.744,80.744,4243.0
2019-11-20 15:20:00,87.56,87.57,87.53,87.56,4977.0,80.744,80.7533,80.7164,80.744,4977.0
2019-11-20 15:25:00,87.56,87.57,87.49,87.49,3479.0,80.744,80.7533,80.6795,80.6795,3479.0
2019-11-20 15:30:00,87.48,87.5,87.47,87.48,6491.0,80.6703,80.6887,80.6611,80.6703,6491.0
2019-11-20 15:35:00,87.48,87.57,87.48,87.56,7525.0,80.6703,80.7533,80.6703,80.744,7525.0
2019-11-20 15:40:00,87.57,87.62,87.57,87.62,14806.0,80.7533,80.7994,80.7533,80.7994,14806.0
2019-11-20 15:45:00,87.62,87.67,87.62,87.66,12134.0,80.7994,80.8455,80.7994,80.8363,12134.0
2019-11-20 15:50:00,87.66,87.67,87.59,87.63,11269.0,80.8363,80.8455,80.7717,80.8086,11269.0
2019-11-20 15:55:00,87.64,87.77,87.64,87.7,62488.0,80.8178,80.9377,80.8178,80.8731,62488.0
2019-11-21 09:30:00,87.59,87.75,87.59,87.75,11549.0,80.7717,80.9193,80.7717,80.9193,11549.0
2019-11-21 09:35:00,87.8,87.84,87.55,87.56,7464.0,80.9654,81.0022,80.7348,80.744,7464.0
2019-11-21 09:40:00,87.57,87.63,87.45,87.55,6609.0,80.7533,80.8086,80.6426,80.7348,6609.0
2019-11-21 09:45:00,87.42,87.45,87.38,87.4,802.0,80.6149,80.6426,80.5781,80.5965,802.0
2019-11-21 09:50:00,87.43,87.45,87.33,87.38,4341.0,80.6242,80.6426,80.5319,80.5781,4341.0
2019-11-21 09:55:00,87.43,87.48,87.35,87.44,5804.0,80.6242,80.6703,80.5504,80.6334,5804.0
2019-11-21 10:00:00,87.44,87.49,87.41,87.42,1766.0,80.6334,80.6795,80.6057,80.6149,1766.0
2019-11-21 10:05:00,87.41,87.46,87.39,87.46,1000.0,80.6057,80.6518,80.5873,80.6518,1000.0
2019-11-21 10:10:00,87.48,87.5,87.46,87.5,500.0,80.6703,80.6887,80.6518,80.6887,500.0
2019-11-21 10:15:00,87.48,87.5,87.29,87.36,7144.0,80.6703,80.6887,80.4951,80.5596,7144.0
2019-11-21 10:20:00,87.33,87.33,87.22,87.24,2830.0,80.5319,80.5319,80.4305,80.449,2830.0
2019-11-21 10:25:00,87.23,87.32,87.23,87.25,5150.0,80.4397,80.5227,80.4397,80.4582,5150.0
2019-11-21 10:30:00,87.21,87.21,87.05,87.16,1528.0,80.4213,80.4213,80.2737,80.3752,1528.0
2019-11-21 10:35:00,87.19,87.23,87.17,87.23,1743.0,80.4028,80.4397,80.3844,80.4397,1743.0
2019-11-21 10:40:00,87.23,87.26,87.16,87.19,4205.0,80.4397,80.4674,80.3752,80.4028,4205.0
2019-11-21 10:45:00,87.22,87.22,87.14,87.16,1279.0,80.4305,80.4305,80.3567,80.3752,1279.0
2019-11-21 10:50:00,87.15,87.21,87.15,87.21,2684.0,80.366,80.4213,80.366,80.4213,2684.0
2019-11-21 10:55:00,87.17,87.21,87.11,87.17,2746.0,80.3844,80.4213,80.3291,80.3844,2746.0
2019-11-21 11:00:00,87.19,87.23,87.12,87.15,21537.0,80.4028,80.4397,80.3383,80.366,21537.0
2019-11-21 11:05:00,87.15,87.33,87.1,87.26,14306.0,80.366,80.5319,80.3199,80.4674,14306.0
2019-11-21 11:10:00,87.27,87.28,87.19,87.23,3421.0,80.4766,80.4858,80.4028,80.4397,3421.0
2019-11-21 11:15:00,87.23,87.24,87.12,87.18,1753.0,80.4397,80.449,80.3383,80.3936,1753.0
2019-11-21 11:20:00,87.16,87.18,87.12,87.17,1200.0,80.3752,80.3936,80.3383,80.3844,1200.0
2019-11-21 11:25:00,87.19,87.19,87.09,87.1,2568.0,80.4028,80.4028,80.3106,80.3199,2568.0
2019-11-21 11:30:00,87.09,87.12,87.09,87.09,1834.0,80.3106,80.3383,80.3106,80.3106,1834.0
2019-11-21 11:35:00,87.06,87.06,86.96,86.96,3371.0,80.283,80.283,80.1908,80.1908,3371.0
2019-11-21 11:40:00,86.93,86.95,86.87,86.91,4069.0,80.1631,80.1815,80.1078,80.1446,4069.0
2019-11-21 11:45:00,86.92,86.94,86.87,86.88,3795.0,80.1539,80.1723,80.1078,80.117,3795.0
2019-11-21 11:50:00,86.9,86.92,86.83,86.87,3184.0,80.1354,80.1539,80.0709,80.1078,3184.0
2019-11-21 11:55:00,86.86,86.89,86.85,86.87,4749.0,80.0985,80.1262,80.0893,80.1078,4749.0
2019-11-21 12:00:00,86.87,86.94,86.87,86.91,3121.0,80.1078,80.1723,80.1078,80.1446,3121.0
2019-11-21 12:05:00,86.91,86.91,86.86,86.89,2255.0,80.1446,80.1446,80.0985,80.1262,2255.0
2019-11-21 12:10:00,86.9,86.91,86.85,86.85,2877.0,80.1354,80.1446,80.0893,80.0893,2877.0
2019-11-21 12:15:00,86.81,86.81,86.69,86.69,1793.0,80.0524,80.0524,79.9418,79.9418,1793.0
2019-11-21 12:20:00,86.7,86.78,86.7,86.77,1208.0,79.951,80.0248,79.951,80.0155,1208.0
2019-11-21 12:25:00,86.74,86.79,86.73,86.79,1328.0,79.9879,80.034,79.9787,80.034,1328.0
2019-11-21 12:30:00,86.79,86.89,86.79,86.86,2041.0,80.034,80.1262,80.034,80.0985,2041.0
2019-11-21 12:35:00,86.87,86.92,86.86,86.92,1300.0,80.1078,80.1539,80.0985,80.1539,1300.0
2019-11-21 12:40:00,86.93,86.95,86.87,86.87,2726.0,80.1631,80.1815,80.1078,80.1078,2726.0
2019-11-21 12:45:00,86.85,86.85,86.82,86.82,1535.0,80.0893,80.0893,80.0616,80.0616,1535.0
2019-11-21 12:50:00,86.84,86.87,86.83,86.86,3472.0,80.0801,80.1078,80.0709,80.0985,3472.0
2019-11-21 12:55:00,86.86,86.93,86.86,86.92,2450.0,80.0985,80.1631,80.0985,80.1539,2450.0
2019-11-21 13:00:00,86.95,86.97,86.94,86.94,1300.0,80.1815,80.2,80.1723,80.1723,1300.0
2019-11-21 13:05:00,86.96,87.02,86.96,87.02,1100.0,80.1908,80.2461,80.1908,80.2461,1100.0
2019-11-21 13:10:00,87.03,87.03,86.93,86.93,1833.0,80.2553,80.2553,80.1631,80.1631,1833.0
2019-11-21 13:15:00,86.94,86.94,86.9,86.9,500.0,80.1723,80.1723,80.1354,80.1354,500.0
2019-11-21 13:20:00,86.9,86.9,86.85,86.87,2800.0,80.1354,80.1354,80.0893,80.1078,2800.0
2019-11-21 13:25:00,86.86,86.89,86.84,86.89,941.0,80.0985,80.1262,80.0801,80.1262,941.0
2019-11-21 13:30:00,86.91,86.94,86.9,86.9,1702.0,80.1446,80.1723,80.1354,80.1354,1702.0
2019-11-21 13:35:00,86.89,86.89,86.84,86.85,1567.0,80.1262,80.1262,80.0801,80.0893,1567.0
2019-11-21 13:40:00,86.86,86.87,86.79,86.79,4999.0,80.0985,80.1078,80.034,80.034,4999.0
2019-11-21 13:45:00,86.79,86.87,86.79,86.8,4176.0,80.034,80.1078,80.034,80.0432,4176.0
2019-11-21 13:50:00,86.81,86.84,86.79,86.79,2489.0,80.0524,80.0801,80.034,80.034,2489.0
2019-11-21 13:55:00,86.76,86.78,86.75,86.76,900.0,80.0063,80.0248,79.9971,80.0063,900.0
2019-11-21 14:00:00,86.75,86.76,86.7,86.7,3669.0,79.9971,80.0063,79.951,79.951,3669.0
2019-11-21 14:05:00,86.72,86.81,86.69,86.81,2033.0,79.9694,80.0524,79.9418,80.0524,2033.0
2019-11-21 14:10:00,86.78,86.81,86.73,86.73,1784.0,80.0248,80.0524,79.9787,79.9787,1784.0
2019-11-21 14:15:00,86.73,86.75,86.71,86.73,1453.0,79.9787,79.9971,79.9602,79.9787,1453.0
2019-11-21 14:20:00,86.74,86.77,86.74,86.77,2119.0,79.9879,80.0155,79.9879,80.0155,2119.0
2019-11-21 14:25:00,86.76,86.77,86.68,86.72,6391.0,80.0063,80.0155,79.9325,79.9694,6391.0
2019-11-21 14:30:00,86.78,86.82,86.76,86.82,2385.0,80.0248,80.0616,80.0063,80.0616,2385.0
2019-11-21 14:35:00,86.82,86.82,86.78,86.78,1902.0,80.0616,80.0616,80.0248,80.0248,1902.0
2019-11-21 14:40:00,86.79,86.8,86.76,86.79,2817.0,80.034,80.0432,80.0063,80.034,2817.0
2019-11-21 14:45:00,86.78,86.8,86.72,86.73,4700.0,80.0248,80.0432,79.9694,79.9787,4700.0
2019-11-21 14:50:00,86.72,86.78,86.69,86.72,8914.0,79.9694,80.0248,79.9418,79.9694,8914.0
2019-11-21 14:55:00,86.72,86.73,86.65,86.73,7586.0,79.9694,79.9787,79.9049,79.9787,7586.0
2019-11-21 15:00:00,86.73,86.78,86.71,86.75,4059.0,79.9787,80.0248,79.9602,79.9971,4059.0
2019-11-21 15:05:00,86.75,86.75,86.71,86.71,3452.0,79.9971,79.9971,79.9602,79.9602,3452.0
2019-11-21 15:10:00,86.7,86.73,86.7,86.73,2637.0,79.951,79.9787,79.951,79.9787,2637.0
2019-11-21 15:15:00,86.75,86.76,86.71,86.72,5267.0,79.9971,80.0063,79.9602,79.9694,5267.0
2019-11-21 15:20:00,86.72,86.74,86.7,86.71,3694.0,79.9694,79.9879,79.951,79.9602,3694.0
2019-11-21 15:25:00,86.72,86.74,86.7,86.72,3077.0,79.9694,79.9879,79.951,79.9694,3077.0
2019-11-21 15:30:00,86.72,86.77,86.71,86.76,3900.0,79.9694,80.0155,79.9602,80.0063,3900.0
2019-11-21 15:35:00,86.78,86.79,86.73,86.73,5255.0,80.0248,80.034,79.9787,79.9787,5255.0
2019-11-21 15:40:00,86.75,86.77,86.71,86.75,7599.0,79.9971,80.0155,79.9602,79.9971,7599.0
2019-11-21 15:45:00,86.74,86.74,86.68,86.71,8516.0,79.9879,79.9879,79.9325,79.9602,8516.0
2019-11-21 15:50:00,86.72,86.74,86.65,86.71,16212.0,79.9694,79.9879,79.9049,79.9602,16212.0
2019-11-21 15:55:00,86.71,86.81,86.71,86.75,40653.0,79.9602,80.0524,79.9602,79.9971,40653.0
2019-11-22 09:30:00,87.3,87.58,86.85,87.04,17079.0,80.5043,80.7625,80.0893,80.2645,17079.0
2019-11-22 09:35:00,86.98,87.07,86.85,86.98,3541.0,80.2092,80.2922,80.0893,80.2092,3541.0
2019-11-22 09:40:00,86.98,87.05,86.88,86.89,5046.0,80.2092,80.2737,80.117,80.1262,5046.0
2019-11-22 09:45:00,86.92,86.93,86.65,86.68,6539.0,80.1539,80.1631,79.9049,79.9325,6539.0
2019-11-22 09:50:00,86.69,86.78,86.59,86.67,8808.0,79.9418,80.0248,79.8496,79.9233,8808.0
2019-11-22 09:55:00,86.73,86.95,86.72,86.85,4283.0,79.9787,80.1815,79.9694,80.0893,4283.0
2019-11-22 10:00:00,86.73,86.84,86.66,86.73,6119.0,79.9787,80.0801,79.9141,79.9787,6119.0
2019-11-22 10:05:00,86.73,86.88,86.72,86.88,3239.0,79.9787,80.117,79.9694,80.117,3239.0
2019-11-22 10:10:00,86.9,86.99,86.83,86.86,4050.0,80.1354,80.2184,80.0709,80.0985,4050.0
2019-11-22 10:15:00,86.81,86.88,86.75,86.8,4300.0,80.0524,80.117,79.9971,80.0432,4300.0
2019-11-22 10:20:00,86.74,86.8,86.72,86.73,4040.0,79.9879,80.0432,79.9694,79.9787,4040.0
2019-11-22 10:25:00,86.72,86.77,86.65,86.68,2256.0,79.9694,80.0155,79.9049,79.9325,2256.0
2019-11-22 10:30:00,86.67,86.78,86.63,86.65,6938.0,79.9233,80.0248,79.8864,79.9049,6938.0
2019-11-22 10:35:00,86.68,86.79,86.6,86.78,9628.0,79.9325,80.034,79.8588,80.0248,9628.0
2019-11-22 10:40:00,86.75,86.79,86.7,86.74,3182.0,79.9971,80.034,79.951,79.9879,3182.0
2019-11-22 10:45:00,86.73,86.87,86.73,86.86,5125.0,79.9787,80.1078,79.9787,80.0985,5125.0
2019-11-22 10:50:00,86.89,86.93,86.85,86.89,3821.0,80.1262,80.1631,80.0893,80.1262,3821.0
2019-11-22 10:55:00,86.87,86.95,86.87,86.94,5869.0,80.1078,80.1815,80.1078,80.1723,5869.0
2019-11-22 11:00:00,86.94,87.0,86.88,86.95,7556.0,80.1723,80.2276,80.117,80.1815,7556.0
2019-11-22 11:05:00,86.95,86.97,86.9,86.92,5417.0,80.1815,80.2,80.1354,80.1539,5417.0
2019-11-22 11:10:00,86.91,86.97,86.89,86.97,3702.0,80.1446,80.2,80.1262,80.2,3702.0
2019-11-22 11:15:00,86.97,87.01,86.95,86.95,5135.0,80.2,80.2369,80.1815,80.1815,5135.0
2019-11-22 11:20:00,87.0,87.0,86.85,86.85,4253.0,80.2276,80.2276,80.0893,80.0893,4253.0
2019-11-22 11:25:00,86.86,86.89,86.79,86.89,6866.0,80.0985,80.1262,80.034,80.1262,6866.0
2019-11-22 11:30:00,86.89,86.92,86.85,86.9,3754.0,80.1262,80.1539,80.0893,80.1354,3754.0
2019-11-22 11:35:00,86.89,86.94,86.84,86.92,6068.0,80.1262,80.1723,80.0801,80.1539,6068.0
2019-11-22 11:40:00,86.93,87.0,86.91,86.92,6613.0,80.1631,80.2276,80.1446,80.1539,6613.0
2019-11-22 11:45:00,86.92,86.95,86.92,86.94,3540.0,80.1539,80.1815,80.1539,80.1723,3540.0
2019-11-22 11:50:00,86.93,86.97,86.9,86.95,3352.0,80.1631,80.2,80.1354,80.1815,3352.0
2019-11-22 11:55:00,86.95,86.97,86.94,86.95,2954.0,80.1815,80.2,80.1723,80.1815,2954.0
2019-11-22 12:00:00,86.95,86.98,86.94,86.97,2070.0,80.1815,80.2092,80.1723,80.2,2070.0
2019-11-22 12:05:00,86.97,86.99,86.91,86.94,6000.0,80.2,80.2184,80.1446,80.1723,6000.0
2019-11-22 12:10:00,86.96,86.99,86.93,86.93,1900.0,80.1908,80.2184,80.1631,80.1631,1900.0
2019-11-22 12:15:00,86.95,86.98,86.82,86.84,3274.0,80.1815,80.2092,80.0616,80.0801,3274.0
2019-11-22 12:20:00,86.83,86.87,86.8,86.84,4224.0,80.0709,80.1078,80.0432,80.0801,4224.0
2019-11-22 12:25:00,86.84,86.86,86.8,86.8,2020.0,80.0801,80.0985,80.0432,80.0432,2020.0
2019-11-22 12:30:00,86.82,86.84,86.8,86.83,3552.0,80.0616,80.0801,80.0432,80.0709,3552.0
2019-11-22 12:35:00,86.82,86.91,86.82,86.9,3108.0,80.0616,80.1446,80.0616,80.1354,3108.0
2019-11-22 12:40:00,86.89,86.93,86.83,86.84,2817.0,80.1262,80.1631,80.0709,80.0801,2817.0
2019-11-22 12:45:00,86.83,86.9,86.81,86.86,1813.0,80.0709,80.1354,80.0524,80.0985,1813.0
2019-11-22 12:50:00,86.89,86.98,86.88,86.96,1800.0,80.1262,80.2092,80.117,80.1908,1800.0
2019-11-22 12:55:00,86.92,86.98,86.91,86.94,6735.0,80.1539,80.2092,80.1446,80.1723,6735.0
2019-11-22 13:00:00,86.92,86.97,86.92,86.93,3200.0,80.1539,80.2,80.1539,80.1631,3200.0
2019-11-22 13:05:00,86.92,87.02,86.92,87.01,2390.0,80.1539,80.2461,80.1539,80.2369,2390.0
2019-11-22 13:10:00,87.01,87.01,86.98,86.99,1344.0,80.2369,80.2369,80.2092,80.2184,1344.0
2019-11-22 13:15:00,87.0,87.02,86.99,87.02,3618.0,80.2276,80.2461,80.2184,80.2461,3618.0
2019-11-22 13:20:00,87.04,87.07,87.03,87.06,6311.0,80.2645,80.2922,80.2553,80.283,6311.0
2019-11-22 13:25:00,87.05,87.07,87.03,87.06,2870.0,80.2737,80.2922,80.2553,80.283,2870.0
2019-11-22 13:30:00,87.06,87.13,87.05,87.08,3638.0,80.283,80.3475,80.2737,80.3014,3638.0
2019-11-22 13:35:00,87.09,87.09,87.05,87.06,4390.0,80.3106,80.3106,80.2737,80.283,4390.0
2019-11-22 13:40:00,87.04,87.09,87.02,87.05,3217.0,80.2645,80.3106,80.2461,80.2737,3217.0
2019-11-22 13:45:00,87.06,87.16,87.05,87.1,4919.0,80.283,80.3752,80.2737,80.3199,4919.0
2019-11-22 13:50:00,87.1,87.1,87.05,87.06,2453.0,80.3199,80.3199,80.2737,80.283,2453.0
2019-11-22 13:55:00,87.03,87.12,87.03,87.1,3528.0,80.2553,80.3383,80.2553,80.3199,3528.0
2019-11-22 14:00:00,87.1,87.13,87.09,87.11,2808.0,80.3199,80.3475,80.3106,80.3291,2808.0
2019-11-22 14:05:00,87.12,87.14,87.09,87.14,2688.0,80.3383,80.3567,80.3106,80.3567,2688.0
2019-11-22 14:10:00,87.16,87.17,87.13,87.15,4600.0,80.3752,80.3844,80.3475,80.366,4600.0
2019-11-22 14:15:00,87.14,87.25,87.14,87.24,4700.0,80.3567,80.4582,80.3567,80.449,4700.0
2019-11-22 14:20:00,87.24,87.32,87.23,87.32,3828.0,80.449,80.5227,80.4397,80.5227,3828.0
2019-11-22 14:25:00,87.31,87.31,87.24,87.24,2370.0,80.5135,80.5135,80.449,80.449,2370.0
2019-11-22 14:30:00,87.24,87.27,87.19,87.27,2743.0,80.449,80.4766,80.4028,80.4766,2743.0
2019-11-22 14:35:00,87.27,87.31,87.24,87.24,4254.0,80.4766,80.5135,80.449,80.449,4254.0
2019-11-22 14:40:00,87.23,87.25,87.21,87.23,5338.0,80.4397,80.4582,80.4213,80.4397,5338.0
2019-11-22 14:45:00,87.22,87.25,87.21,87.22,3289.0,80.4305,80.4582,80.4213,80.4305,3289.0
2019-11-22 14:50:00,87.21,87.29,87.2,87.29,3743.0,80.4213,80.4951,80.4121,80.4951,3743.0
2019-11-22 14:55:00,87.28,87.32,87.26,87.26,5217.0,80.4858,80.5227,80.4674,80.4674,5217.0
2019-11-22 15:00:00,87.27,87.33,87.26,87.33,5327.0,80.4766,80.5319,80.4674,80.5319,5327.0
2019-11-22 15:05:00,87.32,87.33,87.27,87.3,8534.0,80.5227,80.5319,80.4766,80.5043,8534.0
2019-11-22 15:10:00,87.29,87.32,87.29,87.3,2479.0,80.4951,80.5227,80.4951,80.5043,2479.0
2019-11-22 15:15:00,87.29,87.32,87.28,87.32,5109.0,80.4951,80.5227,80.4858,80.5227,5109.0
2019-11-22 15:20:00,87.32,87.35,87.3,87.3,5730.0,80.5227,80.5504,80.5043,80.5043,5730.0
2019-11-22 15:25:00,87.28,87.3,87.26,87.26,8667.0,80.4858,80.5043,80.4674,80.4674,8667.0
2019-11-22 15:30:00,87.26,87.36,87.26,87.3,11222.0,80.4674,80.5596,80.4674,80.5043,11222.0
2019-11-22 15:35:00,87.3,87.31,87.25,87.25,5753.0,80.5043,80.5135,80.4582,80.4582,5753.0
2019-11-22 15:40:00,87.25,87.26,87.21,87.25,10535.0,80.4582,80.4674,80.4213,80.4582,10535.0
2019-11-22 15:45:00,87.24,87.33,87.24,87.33,10933.0,80.449,80.5319,80.449,80.5319,10933.0
2019-11-22 15:50:00,87.31,87.39,87.29,87.38,27160.0,80.5135,80.5873,80.4951,80.5781,27160.0
2019-11-22 15:55:00,87.37,87.38,87.26,87.29,59291.0,80.5688,80.5781,80.4674,80.4951,59291.0
2019-11-25 09:30:00,87.25,88.03,87.25,88.03,12712.0,80.4582,81.1775,80.4582,81.1775,12712.0
2019-11-25 09:35:00,88.04,88.2,87.99,88.05,6882.0,81.1867,81.3342,81.1406,81.1959,6882.0
2019-11-25 09:40:00,88.07,88.25,88.04,88.23,7051.0,81.2143,81.3803,81.1867,81.3619,7051.0
2019-11-25 09:45:00,88.16,88.36,88.07,88.23,25331.0,81.2973,81.4818,81.2143,81.3619,25331.0
2019-11-25 09:50:00,88.26,88.38,88.26,88.34,8213.0,81.3896,81.5002,81.3896,81.4633,8213.0
2019-11-25 09:55:00,88.3,88.31,88.13,88.16,9875.0,81.4264,81.4357,81.2697,81.2973,9875.0
2019-11-25 10:00:00,88.17,88.33,88.16,88.21,5315.0,81.3066,81.4541,81.2973,81.3434,5315.0
2019-11-25 10:05:00,88.21,88.29,88.15,88.16,10361.0,81.3434,81.4172,81.2881,81.2973,10361.0
2019-11-25 10:10:00,88.16,88.21,88.01,88.11,11484.0,81.2973,81.3434,81.159,81.2512,11484.0
2019-11-25 10:15:00,88.1,88.1,87.86,87.86,2848.0,81.242,81.242,81.0207,81.0207,2848.0
2019-11-25 10:20:00,87.92,87.93,87.73,87.82,4353.0,81.076,81.0852,80.9008,80.9838,4353.0
2019-11-25 10:25:00,87.8,87.92,87.76,87.83,5720.0,80.9654,81.076,80.9285,80.993,5720.0
2019-11-25 10:30:00,87.83,87.83,87.78,87.82,4620.0,80.993,80.993,80.9469,80.9838,4620.0
2019-11-25 10:35:00,87.84,87.86,87.8,87.84,5797.0,81.0022,81.0207,80.9654,81.0022,5797.0
2019-11-25 10:40:00,87.86,87.97,87.86,87.89,4339.0,81.0207,81.1221,81.0207,81.0484,4339.0
2019-11-25 10:45:00,87.89,88.04,87.88,88.04,10238.0,81.0484,81.1867,81.0391,81.1867,10238.0
2019-11-25 10:50:00,88.04,88.05,87.82,87.83,4419.0,81.1867,81.1959,80.9838,80.993,4419.0
2019-11-25 10:55:00,87.85,87.96,87.83,87.94,8165.0,81.0115,81.1129,80.993,81.0945,8165.0
2019-11-25 11:00:00,87.93,87.96,87.79,87.82,5215.0,81.0852,81.1129,80.9561,80.9838,5215.0
2019-11-25 11:05:00,87.81,87.82,87.72,87.75,5494.0,80.9746,80.9838,80.8916,80.9193,5494.0
2019-11-25 11:10:00,87.75,87.78,87.72,87.72,2700.0,80.9193,80.9469,80.8916,80.8916,2700.0
2019-11-25 11:15:00,87.72,87.73,87.66,87.7,5690.0,80.8916,80.9008,80.8363,80.8731,5690.0
2019-11-25 11:20:00,87.69,87.72,87.63,87.69,6177.0,80.8639,80.8916,80.8086,80.8639,6177.0
2019-11-25 11:25:00,87.7,87.72,87.65,87.69,8572.0,80.8731,80.8916,80.827,80.8639,8572.0
2019-11-25 11:30:00,87.68,87.75,87.67,87.74,4600.0,80.8547,80.9193,80.8455,80.91,4600.0
2019-11-25 11:35:00,87.75,87.8,87.74,87.77,4213.0,80.9193,80.9654,80.91,80.9377,4213.0
2019-11-25 11:40:00,87.77,87.79,87.73,87.75,4144.0,80.9377,80.9561,80.9008,80.9193,4144.0
2019-11-25 11:45:00,87.75,87.75,87.69,87.7,7662.0,80.9193,80.9193,80.8639,80.8731,7662.0
2019-11-25 11:50:00,87.69,87.72,87.68,87.72,2232.0,80.8639,80.8916,80.8547,80.8916,2232.0
2019-11-25 11:55:00,87.74,87.77,87.72,87.74,3932.0,80.91,80.9377,80.8916,80.91,3932.0
2019-11-25 12:00:00,87.74,87.78,87.74,87.76,3843.0,80.91,80.9469,80.91,80.9285,3843.0
2019-11-25 12:05:00,87.75,87.78,87.72,87.73,4925.0,80.9193,80.9469,80.8916,80.9008,4925.0
2019-11-25 12:10:00,87.7,87.72,87.64,87.7,3962.0,80.8731,80.8916,80.8178,80.8731,3962.0
2019-11-25 12:15:00,87.71,87.77,87.63,87.73,21565.0,80.8824,80.9377,80.8086,80.9008,21565.0
2019-11-25 12:20:00,87.74,87.82,87.73,87.79,9300.0,80.91,80.9838,80.9008,80.9561,9300.0
2019-11-25 12:25:00,87.79,87.83,87.72,87.73,6432.0,80.9561,80.993,80.8916,80.9008,6432.0
2019-11-25 12:30:00,87.74,87.78,87.67,87.67,4003.0,80.91,80.9469,80.8455,80.8455,4003.0
2019-11-25 12:35:00,87.68,87.68,87.61,87.61,4286.0,80.8547,80.8547,80.7902,80.7902,4286.0
2019-11-25 12:40:00,87.61,87.61,87.5,87.52,2935.0,80.7902,80.7902,80.6887,80.7072,2935.0
2019-11-25 12:45:00,87.52,87.52,87.51,87.52,1773.0,80.7072,80.7072,80.6979,80.7072,1773.0
2019-11-25 12:50:00,87.51,87.53,87.48,87.52,3039.0,80.6979,80.7164,80.6703,80.7072,3039.0
2019-11-25 12:55:00,87.51,87.51,87.45,87.48,5302.0,80.6979,80.6979,80.6426,80.6703,5302.0
2019-11-25 13:00:00,87.49,87.54,87.47,87.53,5720.0,80.6795,80.7256,80.6611,80.7164,5720.0
2019-11-25 13:05:00,87.53,87.53,87.41,87.44,3008.0,80.7164,80.7164,80.6057,80.6334,3008.0
2019-11-25 13:10:00,87.43,87.43,87.39,87.4,1601.0,80.6242,80.6242,80.5873,80.5965,1601.0
2019-11-25 13:15:00,87.4,87.42,87.35,87.36,4923.0,80.5965,80.6149,80.5504,80.5596,4923.0
2019-11-25 13:20:00,87.37,87.4,87.37,87.37,2251.0,80.5688,80.5965,80.5688,80.5688,2251.0
2019-11-25 13:25:00,87.36,87.37,87.33,87.36,4416.0,80.5596,80.5688,80.5319,80.5596,4416.0
2019-11-25 13:30:00,87.36,87.38,87.34,87.37,4815.0,80.5596,80.5781,80.5412,80.5688,4815.0
2019-11-25 13:35:00,87.36,87.39,87.36,87.38,2800.0,80.5596,80.5873,80.5596,80.5781,2800.0
2019-11-25 13:40:00,87.37,87.37,87.25,87.27,7030.0,80.5688,80.5688,80.4582,80.4766,7030.0
2019-11-25 13:45:00,87.26,87.26,87.21,87.22,2569.0,80.4674,80.4674,80.4213,80.4305,2569.0
2019-11-25 13:50:00,87.2,87.23,87.14,87.15,3100.0,80.4121,80.4397,80.3567,80.366,3100.0
2019-11-25 13:55:00,87.16,87.21,87.16,87.2,3101.0,80.3752,80.4213,80.3752,80.4121,3101.0
2019-11-25 14:00:00,87.21,87.36,87.2,87.29,32151.0,80.4213,80.5596,80.4121,80.4951,32151.0
2019-11-25 14:05:00,87.29,87.32,87.24,87.3,11417.0,80.4951,80.5227,80.449,80.5043,11417.0
2019-11-25 14:10:00,87.29,87.31,87.24,87.27,3762.0,80.4951,80.5135,80.449,80.4766,3762.0
2019-11-25 14:15:00,87.27,87.34,87.27,87.31,5118.0,80.4766,80.5412,80.4766,80.5135,5118.0
2019-11-25 14:20:00,87.31,87.33,87.29,87.3,4240.0,80.5135,80.5319,80.4951,80.5043,4240.0
2019-11-25 14:25:00,87.29,87.29,87.24,87.24,2689.0,80.4951,80.4951,80.449,80.449,2689.0
2019-11-25 14:30:00,87.23,87.25,87.2,87.23,4258.0,80.4397,80.4582,80.4121,80.4397,4258.0
2019-11-25 14:35:00,87.23,87.25,87.18,87.19,5852.0,80.4397,80.4582,80.3936,80.4028,5852.0
2019-11-25 14:40:00,87.17,87.17,87.16,87.16,1710.0,80.3844,80.3844,80.3752,80.3752,1710.0
2019-11-25 14:45:00,87.17,87.17,87.12,87.16,3920.0,80.3844,80.3844,80.3383,80.3752,3920.0
2019-11-25 14:50:00,87.16,87.17,87.13,87.16,2992.0,80.3752,80.3844,80.3475,80.3752,2992.0
2019-11-25 14:55:00,87.17,87.19,87.14,87.16,4777.0,80.3844,80.4028,80.3567,80.3752,4777.0
2019-11-25 15:00:00,87.16,87.17,87.12,87.15,5262.0,80.3752,80.3844,80.3383,80.366,5262.0
2019-11-25 15:05:00,87.16,87.18,87.14,87.17,3645.0,80.3752,80.3936,80.3567,80.3844,3645.0
2019-11-25 15:10:00,87.17,87.23,87.17,87.23,4990.0,80.3844,80.4397,80.3844,80.4397,4990.0
2019-11-25 15:15:00,87.24,87.24,87.18,87.2,9503.0,80.449,80.449,80.3936,80.4121,9503.0
2019-11-25 15:20:00,87.19,87.24,87.18,87.24,4805.0,80.4028,80.449,80.3936,80.449,4805.0
2019-11-25 15:25:00,87.22,87.25,87.22,87.24,4933.0,80.4305,80.4582,80.4305,80.449,4933.0
2019-11-25 15:30:00,87.24,87.24,87.17,87.17,5389.0,80.449,80.449,80.3844,80.3844,5389.0
2019-11-25 15:35:00,87.18,87.18,87.12,87.15,8039.0,80.3936,80.3936,80.3383,80.366,8039.0
2019-11-25 15:40:00,87.16,87.18,87.12,87.13,11598.0,80.3752,80.3936,80.3383,80.3475,11598.0
2019-11-25 15:45:00,87.12,87.15,87.1,87.12,13039.0,80.3383,80.366,80.3199,80.3383,13039.0
2019-11-25 15:50:00,87.11,87.21,87.07,87.19,23985.0,80.3291,80.4213,80.2922,80.4028,23985.0
2019-11-25 15:55:00,87.2,87.21,87.04,87.06,51202.0,80.4121,80.4213,80.2645,80.283,51202.0
2019-11-26 09:30:00,87.05,87.47,87.05,87.47,9078.0,80.2737,80.6611,80.2737,80.6611,9078.0
2019-11-26 09:35:00,87.45,87.74,87.45,87.74,14663.0,80.6426,80.91,80.6426,80.91,14663.0
2019-11-26 09:40:00,87.74,87.95,87.71,87.95,7176.0,80.91,81.1037,80.8824,81.1037,7176.0
2019-11-26 09:45:00,87.9,88.01,87.86,87.96,7348.0,81.0576,81.159,81.0207,81.1129,7348.0
2019-11-26 09:50:00,87.91,87.99,87.9,87.97,6790.0,81.0668,81.1406,81.0576,81.1221,6790.0
2019-11-26 09:55:00,87.98,88.12,87.98,88.04,4088.0,81.1314,81.2605,81.1314,81.1867,4088.0
2019-11-26 10:00:00,88.03,88.06,87.94,87.95,10395.0,81.1775,81.2051,81.0945,81.1037,10395.0
2019-11-26 10:05:00,87.98,88.16,87.98,88.14,8378.0,81.1314,81.2973,81.1314,81.2789,8378.0
2019-11-26 10:10:00,88.13,88.21,88.1,88.19,10692.0,81.2697,81.3434,81.242,81.325,10692.0
2019-11-26 10:15:00,88.2,88.31,88.2,88.24,5891.0,81.3342,81.4357,81.3342,81.3711,5891.0
2019-11-26 10:20:00,88.22,88.28,88.05,88.05,5522.0,81.3527,81.408,81.1959,81.1959,5522.0
2019-11-26 10:25:00,88.08,88.17,88.06,88.17,3485.0,81.2236,81.3066,81.2051,81.3066,3485.0
2019-11-26 10:30:00,88.17,88.21,88.1,88.1,3729.0,81.3066,81.3434,81.242,81.242,3729.0
2019-11-26 10:35:00,88.15,88.4,88.12,88.39,8055.0,81.2881,81.5187,81.2605,81.5094,8055.0
2019-11-26 10:40:00,88.38,88.4,88.24,88.26,6769.0,81.5002,81.5187,81.3711,81.3896,6769.0
2019-11-26 10:45:00,88.27,88.28,88.19,88.26,3237.0,81.3988,81.408,81.325,81.3896,3237.0
2019-11-26 10:50:00,88.26,88.27,88.06,88.06,3962.0,81.3896,81.3988,81.2051,81.2051,3962.0
2019-11-26 10:55:00,88.07,88.16,88.06,88.08,5243.0,81.2143,81.2973,81.2051,81.2236,5243.0
2019-11-26 11:00:00,88.09,88.18,88.08,88.16,7649.0,81.2328,81.3158,81.2236,81.2973,7649.0
2019-11-26 11:05:00,88.17,88.17,88.1,88.12,4575.0,81.3066,81.3066,81.242,81.2605,4575.0
2019-11-26 11:10:00,88.11,88.11,88.02,88.04,4978.0,81.2512,81.2512,81.1682,81.1867,4978.0
2019-11-26 11:15:00,88.05,88.06,87.99,88.01,5893.0,81.1959,81.2051,81.1406,81.159,5893.0
2019-11-26 11:20:00,88.01,88.1,88.0,88.06,6813.0,81.159,81.242,81.1498,81.2051,6813.0
2019-11-26 11:25:00,88.07,88.14,88.0,88.05,3903.0,81.2143,81.2789,81.1498,81.1959,3903.0
2019-11-26 11:30:00,88.04,88.07,88.01,88.02,3838.0,81.1867,81.2143,81.159,81.1682,3838.0
2019-11-26 11:35:00,88.02,88.13,87.98,88.09,5630.0,81.1682,81.2697,81.1314,81.2328,5630.0
2019-11-26 11:40:00,88.09,88.1,88.05,88.06,3103.0,81.2328,81.242,81.1959,81.2051,3103.0
2019-11-26 11:45:00,88.06,88.13,88.04,88.07,2441.0,81.2051,81.2697,81.1867,81.2143,2441.0
2019-11-26 11:50:00,88.09,88.1,88.03,88.06,3943.0,81.2328,81.242,81.1775,81.2051,3943.0
2019-11-26 11:55:00,88.06,88.17,88.04,88.17,7695.0,81.2051,81.3066,81.1867,81.3066,7695.0
2019-11-26 12:00:00,88.18,88.18,88.11,88.12,3423.0,81.3158,81.3158,81.2512,81.2605,3423.0
2019-11-26 12:05:00,88.12,88.12,88.06,88.11,3846.0,81.2605,81.2605,81.2051,81.2512,3846.0
2019-11-26 12:10:00,88.12,88.18,88.11,88.16,2051.0,81.2605,81.3158,81.2512,81.2973,2051.0
2019-11-26 12:15:00,88.15,88.18,88.07,88.11,4466.0,81.2881,81.3158,81.2143,81.2512,4466.0
2019-11-26 12:20:00,88.12,88.18,88.11,88.14,2389.0,81.2605,81.3158,81.2512,81.2789,2389.0
2019-11-26 12:25:00,88.14,88.25,88.14,88.22,7410.0,81.2789,81.3803,81.2789,81.3527,7410.0
2019-11-26 12:30:00,88.23,88.25,88.19,88.19,3066.0,81.3619,81.3803,81.325,81.325,3066.0
2019-11-26 12:35:00,88.21,88.29,88.21,88.29,2175.0,81.3434,81.4172,81.3434,81.4172,2175.0
2019-11-26 12:40:00,88.28,88.29,88.25,88.26,2340.0,81.408,81.4172,81.3803,81.3896,2340.0
2019-11-26 12:45:00,88.25,88.29,88.23,88.29,2052.0,81.3803,81.4172,81.3619,81.4172,2052.0
2019-11-26 12:50:00,88.28,88.3,88.26,88.27,9983.0,81.408,81.4264,81.3896,81.3988,9983.0
2019-11-26 12:55:00,88.26,88.27,88.23,88.24,3482.0,81.3896,81.3988,81.3619,81.3711,3482.0
2019-11-26 13:00:00,88.25,88.31,88.25,88.29,3985.0,81.3803,81.4357,81.3803,81.4172,3985.0
2019-11-26 13:05:00,88.35,88.42,88.33,88.42,7488.0,81.4725,81.5371,81.4541,81.5371,7488.0
2019-11-26 13:10:00,88.42,88.42,88.37,88.41,1733.0,81.5371,81.5371,81.491,81.5279,1733.0
2019-11-26 13:15:00,88.39,88.4,88.34,88.37,3916.0,81.5094,81.5187,81.4633,81.491,3916.0
2019-11-26 13:20:00,88.37,88.39,88.34,88.35,3933.0,81.491,81.5094,81.4633,81.4725,3933.0
2019-11-26 13:25:00,88.35,88.35,88.25,88.26,2851.0,81.4725,81.4725,81.3803,81.3896,2851.0
2019-11-26 13:30:00,88.27,88.27,88.2,88.2,3522.0,81.3988,81.3988,81.3342,81.3342,3522.0
2019-11-26 13:35:00,88.18,88.21,88.17,88.18,2368.0,81.3158,81.3434,81.3066,81.3158,2368.0
2019-11-26 13:40:00,88.17,88.17,88.12,88.15,3690.0,81.3066,81.3066,81.2605,81.2881,3690.0
2019-11-26 13:45:00,88.16,88.28,88.16,88.25,11345.0,81.2973,81.408,81.2973,81.3803,11345.0
2019-11-26 13:50:00,88.25,88.28,88.24,88.28,2407.0,81.3803,81.408,81.3711,81.408,2407.0
2019-11-26 13:55:00,88.29,88.31,88.27,88.3,3199.0,81.4172,81.4357,81.3988,81.4264,3199.0
2019-11-26 14:00:00,88.3,88.3,88.27,88.28,4025.0,81.4264,81.4264,81.3988,81.408,4025.0
2019-11-26 14:05:00,88.29,88.29,88.26,88.29,2521.0,81.4172,81.4172,81.3896,81.4172,2521.0
2019-11-26 14:10:00,88.29,88.32,88.26,88.31,5230.0,81.4172,81.4449,81.3896,81.4357,5230.0
2019-11-26 14:15:00,88.29,88.32,88.28,88.29,2264.0,81.4172,81.4449,81.408,81.4172,2264.0
2019-11-26 14:20:00,88.31,88.33,88.28,88.29,1775.0,81.4357,81.4541,81.408,81.4172,1775.0
2019-11-26 14:25:00,88.3,88.3,88.28,88.29,1627.0,81.4264,81.4264,81.408,81.4172,1627.0
2019-11-26 14:30:00,88.29,88.33,88.28,88.29,4202.0,81.4172,81.4541,81.408,81.4172,4202.0
2019-11-26 14:35:00,88.28,88.29,88.25,88.29,3496.0,81.408,81.4172,81.3803,81.4172,3496.0
2019-11-26 14:40:00,88.28,88.31,88.24,88.31,3562.0,81.408,81.4357,81.3711,81.4357,3562.0
2019-11-26 14:45:00,88.31,88.39,88.31,88.39,3945.0,81.4357,81.5094,81.4357,81.5094,3945.0
2019-11-26 14:50:00,88.38,88.39,88.34,88.38,4647.0,81.5002,81.5094,81.4633,81.5002,4647.0
2019-11-26 14:55:00,88.39,88.41,88.37,88.4,2546.0,81.5094,81.5279,81.491,81.5187,2546.0
2019-11-26 15:00:00,88.4,88.43,88.27,88.27,7783.0,81.5187,81.5463,81.3988,81.3988,7783.0
2019-11-26 15:05:00,88.27,88.27,88.18,88.19,4909.0,81.3988,81.3988,81.3158,81.325,4909.0
2019-11-26 15:10:00,88.2,88.28,88.16,88.28,11113.0,81.3342,81.408,81.2973,81.408,11113.0
2019-11-26 15:15:00,88.28,88.29,88.22,88.26,7021.0,81.408,81.4172,81.3527,81.3896,7021.0
2019-11-26 15:20:00,88.26,88.32,88.25,88.3,8285.0,81.3896,81.4449,81.3803,81.4264,8285.0
2019-11-26 15:25:00,88.3,88.37,88.3,88.37,7690.0,81.4264,81.491,81.4264,81.491,7690.0
2019-11-26 15:30:00,88.36,88.37,88.32,88.34,9647.0,81.4818,81.491,81.4449,81.4633,9647.0
2019-11-26 15:35:00,88.34,88.37,88.32,88.34,11714.0,81.4633,81.491,81.4449,81.4633,11714.0
2019-11-26 15:40:00,88.33,88.39,88.3,88.39,13418.0,81.4541,81.5094,81.4264,81.5094,13418.0
2019-11-26 15:45:00,88.39,88.52,88.37,88.49,21381.0,81.5094,81.6293,81.491,81.6017,21381.0
2019-11-26 15:50:00,88.49,88.58,88.48,88.5,71044.0,81.6017,81.6846,81.5924,81.6109,71044.0
2019-11-26 15:55:00,88.5,88.56,88.43,88.55,102138.0,81.6109,81.6662,81.5463,81.657,102138.0
2019-11-27 09:30:00,88.69,88.83,88.58,88.76,9945.0,81.7861,81.9152,81.6846,81.8506,9945.0
2019-11-27 09:35:00,88.69,88.8,88.53,88.75,8668.0,81.7861,81.8875,81.6385,81.8414,8668.0
2019-11-27 09:40:00,88.73,88.73,88.51,88.67,8333.0,81.823,81.823,81.6201,81.7676,8333.0
2019-11-27 09:45:00,88.67,88.71,88.55,88.6,13420.0,81.7676,81.8045,81.657,81.7031,13420.0
2019-11-27 09:50:00,88.61,88.76,88.61,88.76,5450.0,81.7123,81.8506,81.7123,81.8506,5450.0
2019-11-27 09:55:00,88.77,88.81,88.74,88.81,4708.0,81.8599,81.8967,81.8322,81.8967,4708.0
2019-11-27 10:00:00,88.82,88.83,88.74,88.75,8435.0,81.906,81.9152,81.8322,81.8414,8435.0
2019-11-27 10:05:00,88.76,88.78,88.69,88.75,10454.0,81.8506,81.8691,81.7861,81.8414,10454.0
2019-11-27 10:10:00,88.7,88.71,88.59,88.65,8627.0,81.7953,81.8045,81.6939,81.7492,8627.0
2019-11-27 10:15:00,88.69,88.71,88.62,88.63,4010.0,81.7861,81.8045,81.7215,81.7308,4010.0
2019-11-27 10:20:00,88.62,88.69,88.6,88.63,5470.0,81.7215,81.7861,81.7031,81.7308,5470.0
2019-11-27 10:25:00,88.63,88.73,88.61,88.69,6433.0,81.7308,81.823,81.7123,81.7861,6433.0
2019-11-27 10:30:00,88.68,88.77,88.67,88.77,7661.0,81.7769,81.8599,81.7676,81.8599,7661.0
2019-11-27 10:35:00,88.76,88.89,88.68,88.85,10685.0,81.8506,81.9705,81.7769,81.9336,10685.0
2019-11-27 10:40:00,88.86,88.96,88.86,88.91,8104.0,81.9428,82.0351,81.9428,81.989,8104.0
2019-11-27 10:45:00,88.94,88.94,88.83,88.83,6693.0,82.0166,82.0166,81.9152,81.9152,6693.0
2019-11-27 10:50:00,88.84,88.85,88.8,88.81,4274.0,81.9244,81.9336,81.8875,81.8967,4274.0
2019-11-27 10:55:00,88.79,88.85,88.74,88.77,8847.0,81.8783,81.9336,81.8322,81.8599,8847.0
2019-11-27 11:00:00,88.78,88.85,88.76,88.82,8964.0,81.8691,81.9336,81.8506,81.906,8964.0
2019-11-27 11:05:00,88.84,88.87,88.8,88.83,4523.0,81.9244,81.9521,81.8875,81.9152,4523.0
2019-11-27 11:10:00,88.83,88.84,88.67,88.69,10867.0,81.9152,81.9244,81.7676,81.7861,10867.0
2019-11-27 11:15:00,88.69,88.69,88.6,88.61,6522.0,81.7861,81.7861,81.7031,81.7123,6522.0
2019-11-27 11:20:00,88.59,88.59,88.49,88.52,6627.0,81.6939,81.6939,81.6017,81.6293,6627.0
2019-11-27 11:25:00,88.52,88.57,88.38,88.57,7037.0,81.6293,81.6754,81.5002,81.6754,7037.0
2019-11-27 11:30:00,88.56,88.62,88.52,88.6,6980.0,81.6662,81.7215,81.6293,81.7031,6980.0
2019-11-27 11:35:00,88.58,88.68,88.5,88.65,27149.0,81.6846,81.7769,81.6109,81.7492,27149.0
2019-11-27 11:40:00,88.67,88.7,88.61,88.68,6850.0,81.7676,81.7953,81.7123,81.7769,6850.0
2019-11-27 11:45:00,88.68,88.68,88.65,88.68,4236.0,81.7769,81.7769,81.7492,81.7769,4236.0
2019-11-27 11:50:00,88.67,88.72,88.6,88.62,8928.0,81.7676,81.8137,81.7031,81.7215,8928.0
2019-11-27 11:55:00,88.61,88.69,88.55,88.63,12971.0,81.7123,81.7861,81.657,81.7308,12971.0
2019-11-27 12:00:00,88.61,88.69,88.6,88.69,7702.0,81.7123,81.7861,81.7031,81.7861,7702.0
2019-11-27 12:05:00,88.7,88.75,88.69,88.71,6516.0,81.7953,81.8414,81.7861,81.8045,6516.0
2019-11-27 12:10:00,88.7,88.7,88.6,88.62,4695.0,81.7953,81.7953,81.7031,81.7215,4695.0
2019-11-27 12:15:00,88.63,88.63,88.59,88.6,5078.0,81.7308,81.7308,81.6939,81.7031,5078.0
2019-11-27 12:20:00,88.59,88.62,88.54,88.61,7192.0,81.6939,81.7215,81.6478,81.7123,7192.0
2019-11-27 12:25:00,88.62,88.65,88.59,88.59,4446.0,81.7215,81.7492,81.6939,81.6939,4446.0
2019-11-27 12:30:00,88.59,88.67,88.57,88.67,3218.0,81.6939,81.7676,81.6754,81.7676,3218.0
2019-11-27 12:35:00,88.66,88.67,88.53,88.66,19808.0,81.7584,81.7676,81.6385,81.7584,19808.0
2019-11-27 12:40:00,88.67,88.7,88.59,88.59,5408.0,81.7676,81.7953,81.6939,81.6939,5408.0
2019-11-27 12:45:00,88.59,88.6,88.56,88.59,3105.0,81.6939,81.7031,81.6662,81.6939,3105.0
2019-11-27 12:50:00,88.59,88.7,88.57,88.7,4288.0,81.6939,81.7953,81.6754,81.7953,4288.0
2019-11-27 12:55:00,88.69,88.69,88.63,88.64,3996.0,81.7861,81.7861,81.7308,81.74,3996.0
2019-11-27 13:00:00,88.63,88.63,88.58,88.61,6058.0,81.7308,81.7308,81.6846,81.7123,6058.0
2019-11-27 13:05:00,88.62,88.62,88.56,88.6,3879.0,81.7215,81.7215,81.6662,81.7031,3879.0
2019-11-27 13:10:00,88.61,88.73,88.59,88.73,13362.0,81.7123,81.823,81.6939,81.823,13362.0
2019-11-27 13:15:00,88.73,88.77,88.7,88.71,5846.0,81.823,81.8599,81.7953,81.8045,5846.0
2019-11-27 13:20:00,88.7,88.7,88.58,88.64,7166.0,81.7953,81.7953,81.6846,81.74,7166.0
2019-11-27 13:25:00,88.62,88.7,88.62,88.64,5075.0,81.7215,81.7953,81.7215,81.74,5075.0
2019-11-27 13:30:00,88.64,88.65,88.55,88.65,9947.0,81.74,81.7492,81.657,81.7492,9947.0
2019-11-27 13:35:00,88.66,88.71,88.65,88.69,5851.0,81.7584,81.8045,81.7492,81.7861,5851.0
2019-11-27 13:40:00,88.71,88.74,88.68,88.73,3519.0,81.8045,81.8322,81.7769,81.823,3519.0
2019-11-27 13:45:00,88.74,88.78,88.71,88.73,7671.0,81.8322,81.8691,81.8045,81.823,7671.0
2019-11-27 13:50:00,88.74,88.75,88.66,88.72,12787.0,81.8322,81.8414,81.7584,81.8137,12787.0
2019-11-27 13:55:00,88.71,88.78,88.71,88.71,5709.0,81.8045,81.8691,81.8045,81.8045,5709.0
2019-11-27 14:00:00,88.7,88.71,88.68,88.7,2763.0,81.7953,81.8045,81.7769,81.7953,2763.0
2019-11-27 14:05:00,88.68,88.68,88.62,88.65,8733.0,81.7769,81.7769,81.7215,81.7492,8733.0
2019-11-27 14:10:00,88.65,88.69,88.65,88.69,3753.0,81.7492,81.7861,81.7492,81.7861,3753.0
2019-11-27 14:15:00,88.69,88.71,88.63,88.67,6705.0,81.7861,81.8045,81.7308,81.7676,6705.0
2019-11-27 14:20:00,88.67,88.7,88.64,88.66,7439.0,81.7676,81.7953,81.74,81.7584,7439.0
2019-11-27 14:25:00,88.66,88.66,88.64,88.65,4122.0,81.7584,81.7584,81.74,81.7492,4122.0
2019-11-27 14:30:00,88.64,88.69,88.64,88.67,8047.0,81.74,81.7861,81.74,81.7676,8047.0
2019-11-27 14:35:00,88.66,88.68,88.61,88.67,7475.0,81.7584,81.7769,81.7123,81.7676,7475.0
2019-11-27 14:40:00,88.67,88.67,88.64,88.67,3904.0,81.7676,81.7676,81.74,81.7676,3904.0
2019-11-27 14:45:00,88.67,88.72,88.65,88.72,9461.0,81.7676,81.8137,81.7492,81.8137,9461.0
2019-11-27 14:50:00,88.71,88.72,88.66,88.69,8500.0,81.8045,81.8137,81.7584,81.7861,8500.0
2019-11-27 14:55:00,88.69,88.7,88.66,88.67,8857.0,81.7861,81.7953,81.7584,81.7676,8857.0
2019-11-27 15:00:00,88.67,88.75,88.67,88.73,33406.0,81.7676,81.8414,81.7676,81.823,33406.0
2019-11-27 15:05:00,88.73,88.77,88.72,88.73,7318.0,81.823,81.8599,81.8137,81.823,7318.0
2019-11-27 15:10:00,88.72,88.77,88.71,88.77,5728.0,81.8137,81.8599,81.8045,81.8599,5728.0
2019-11-27 15:15:00,88.78,88.78,88.72,88.78,10008.0,81.8691,81.8691,81.8137,81.8691,10008.0
2019-11-27 15:20:00,88.77,88.78,88.73,88.75,8701.0,81.8599,81.8691,81.823,81.8414,8701.0
2019-11-27 15:25:00,88.76,88.79,88.71,88.77,9968.0,81.8506,81.8783,81.8045,81.8599,9968.0
2019-11-27 15:30:00,88.76,88.77,88.65,88.69,16189.0,81.8506,81.8599,81.7492,81.7861,16189.0
2019-11-27 15:35:00,88.67,88.72,88.58,88.58,12530.0,81.7676,81.8137,81.6846,81.6846,12530.0
2019-11-27 15:40:00,88.59,88.64,88.55,88.56,14712.0,81.6939,81.74,81.657,81.6662,14712.0
2019-11-27 15:45:00,88.55,88.69,88.52,88.68,24016.0,81.657,81.7861,81.6293,81.7769,24016.0
2019-11-27 15:50:00,88.69,88.71,88.56,88.63,35906.0,81.7861,81.8045,81.6662,81.7308,35906.0
2019-11-27 15:55:00,88.62,88.68,88.6,88.61,51499.0,81.7215,81.7769,81.7031,81.7123,51499.0
2019-11-29 09:30:00,88.65,88.92,88.5,88.85,10711.0,81.7492,81.9982,81.6109,81.9336,10711.0
2019-11-29 09:35:00,88.95,89.22,88.87,88.99,6466.0,82.0258,82.2748,81.9521,82.0627,6466.0
2019-11-29 09:40:00,88.98,88.98,88.7,88.75,3170.0,82.0535,82.0535,81.7953,81.8414,3170.0
2019-11-29 09:45:00,88.71,88.78,88.57,88.62,2311.0,81.8045,81.8691,81.6754,81.7215,2311.0
2019-11-29 09:50:00,88.61,88.84,88.61,88.76,7586.0,81.7123,81.9244,81.7123,81.8506,7586.0
2019-11-29 09:55:00,88.77,88.81,88.75,88.75,1918.0,81.8599,81.8967,81.8414,81.8414,1918.0
2019-11-29 10:00:00,88.72,88.8,88.72,88.74,7338.0,81.8137,81.8875,81.8137,81.8322,7338.0
2019-11-29 10:05:00,88.74,88.81,88.72,88.76,2616.0,81.8322,81.8967,81.8137,81.8506,2616.0
2019-11-29 10:10:00,88.76,88.87,88.74,88.86,4125.0,81.8506,81.9521,81.8322,81.9428,4125.0
2019-11-29 10:15:00,88.87,88.87,88.79,88.79,2530.0,81.9521,81.9521,81.8783,81.8783,2530.0
2019-11-29 10:20:00,88.8,88.8,88.66,88.74,3386.0,81.8875,81.8875,81.7584,81.8322,3386.0
2019-11-29 10:25:00,88.75,88.75,88.7,88.72,3624.0,81.8414,81.8414,81.7953,81.8137,3624.0
2019-11-29 10:30:00,88.7,88.77,88.67,88.68,3642.0,81.7953,81.8599,81.7676,81.7769,3642.0
2019-11-29 10:35:00,88.67,88.68,88.63,88.65,6172.0,81.7676,81.7769,81.7308,81.7492,6172.0
2019-11-29 10:40:00,88.66,88.7,88.64,88.67,6189.0,81.7584,81.7953,81.74,81.7676,6189.0
2019-11-29 10:45:00,88.68,88.73,88.66,88.7,4004.0,81.7769,81.823,81.7584,81.7953,4004.0
2019-11-29 10:50:00,88.7,88.72,88.65,88.71,4204.0,81.7953,81.8137,81.7492,81.8045,4204.0
2019-11-29 10:55:00,88.68,88.74,88.68,88.68,4244.0,81.7769,81.8322,81.7769,81.7769,4244.0
2019-11-29 11:00:00,88.69,88.69,88.65,88.66,1879.0,81.7861,81.7861,81.7492,81.7584,1879.0
2019-11-29 11:05:00,88.66,88.7,88.66,88.7,4600.0,81.7584,81.7953,81.7584,81.7953,4600.0
2019-11-29 11:10:00,88.72,88.73,88.68,88.68,3500.0,81.8137,81.823,81.7769,81.7769,3500.0
2019-11-29 11:15:00,88.69,88.73,88.68,88.71,3500.0,81.7861,81.823,81.7769,81.8045,3500.0
2019-11-29 11:20:00,88.72,88.78,88.72,88.72,1666.0,81.8137,81.8691,81.8137,81.8137,1666.0
2019-11-29 11:25:00,88.73,88.74,88.7,88.72,3171.0,81.823,81.8322,81.7953,81.8137,3171.0
2019-11-29 11:30:00,88.7,88.77,88.7,88.77,3200.0,81.7953,81.8599,81.7953,81.8599,3200.0
2019-11-29 11:35:00,88.77,88.77,88.7,88.73,3900.0,81.8599,81.8599,81.7953,81.823,3900.0
2019-11-29 11:40:00,88.73,88.75,88.58,88.6,5464.0,81.823,81.8414,81.6846,81.7031,5464.0
2019-11-29 11:45:00,88.6,88.6,88.49,88.52,10215.0,81.7031,81.7031,81.6017,81.6293,10215.0
2019-11-29 11:50:00,88.51,88.52,88.42,88.48,23005.0,81.6201,81.6293,81.5371,81.5924,23005.0
2019-11-29 11:55:00,88.5,88.61,88.49,88.59,5703.0,81.6109,81.7123,81.6017,81.6939,5703.0
2019-11-29 12:00:00,88.59,88.66,88.57,88.64,7756.0,81.6939,81.7584,81.6754,81.74,7756.0
2019-11-29 12:05:00,88.66,88.72,88.66,88.7,3636.0,81.7584,81.8137,81.7584,81.7953,3636.0
2019-11-29 12:10:00,88.7,88.71,88.61,88.61,9525.0,81.7953,81.8045,81.7123,81.7123,9525.0
2019-11-29 12:15:00,88.61,88.64,88.61,88.63,6221.0,81.7123,81.74,81.7123,81.7308,6221.0
2019-11-29 12:20:00,88.63,88.67,88.62,88.67,7627.0,81.7308,81.7676,81.7215,81.7676,7627.0
2019-11-29 12:25:00,88.69,88.69,88.53,88.55,11341.0,81.7861,81.7861,81.6385,81.657,11341.0
2019-11-29 12:30:00,88.55,88.62,88.53,88.58,12546.0,81.657,81.7215,81.6385,81.6846,12546.0
2019-11-29 12:35:00,88.57,88.59,88.5,88.51,13984.0,81.6754,81.6939,81.6109,81.6201,13984.0
2019-11-29 12:40:00,88.5,88.52,88.44,88.51,10551.0,81.6109,81.6293,81.5555,81.6201,10551.0
2019-11-29 12:45:00,88.52,88.58,88.52,88.56,11801.0,81.6293,81.6846,81.6293,81.6662,11801.0
2019-11-29 12:50:00,88.55,88.67,88.54,88.61,19857.0,81.657,81.7676,81.6478,81.7123,19857.0
2019-11-29 12:55:00,88.62,88.71,88.59,88.68,52544.0,81.7215,81.8045,81.6939,81.7769,52544.0
2019-12-02 09:30:00,88.57,88.84,88.39,88.53,17224.0,81.6754,81.9244,81.5094,81.6385,17224.0
2019-12-02 09:35:00,88.55,88.62,88.41,88.55,4880.0,81.657,81.7215,81.5279,81.657,4880.0
2019-12-02 09:40:00,88.6,88.6,88.4,88.46,9682.0,81.7031,81.7031,81.5187,81.574,9682.0
2019-12-02 09:45:00,88.43,88.48,88.41,88.44,2605.0,81.5463,81.5924,81.5279,81.5555,2605.0
2019-12-02 09:50:00,88.44,88.45,88.32,88.32,4384.0,81.5555,81.5648,81.4449,81.4449,4384.0
2019-12-02 09:55:00,88.33,88.37,88.26,88.31,6615.0,81.4541,81.491,81.3896,81.4357,6615.0
2019-12-02 10:00:00,88.32,88.41,88.29,88.4,6997.0,81.4449,81.5279,81.4172,81.5187,6997.0
2019-12-02 10:05:00,88.38,88.4,88.27,88.33,8713.0,81.5002,81.5187,81.3988,81.4541,8713.0
2019-12-02 10:10:00,88.36,88.45,88.35,88.35,8301.0,81.4818,81.5648,81.4725,81.4725,8301.0
2019-12-02 10:15:00,88.38,88.5,88.38,88.38,3655.0,81.5002,81.6109,81.5002,81.5002,3655.0
2019-12-02 10:20:00,88.34,88.41,88.34,88.35,6500.0,81.4633,81.5279,81.4633,81.4725,6500.0
2019-12-02 10:25:00,88.38,88.44,88.33,88.44,4505.0,81.5002,81.5555,81.4541,81.5555,4505.0
2019-12-02 10:30:00,88.44,88.46,88.36,88.4,4990.0,81.5555,81.574,81.4818,81.5187,4990.0
2019-12-02 10:35:00,88.39,88.45,88.25,88.42,10685.0,81.5094,81.5648,81.3803,81.5371,10685.0
2019-12-02 10:40:00,88.45,88.48,88.44,88.46,6742.0,81.5648,81.5924,81.5555,81.574,6742.0
2019-12-02 10:45:00,88.44,88.46,88.26,88.26,4105.0,81.5555,81.574,81.3896,81.3896,4105.0
2019-12-02 10:50:00,88.27,88.27,88.19,88.24,6030.0,81.3988,81.3988,81.325,81.3711,6030.0
2019-12-02 10:55:00,88.23,88.34,88.18,88.31,5937.0,81.3619,81.4633,81.3158,81.4357,5937.0
2019-12-02 11:00:00,88.33,88.33,88.22,88.25,7217.0,81.4541,81.4541,81.3527,81.3803,7217.0
2019-12-02 11:05:00,88.23,88.28,88.23,88.25,2307.0,81.3619,81.408,81.3619,81.3803,2307.0
2019-12-02 11:10:00,88.25,88.25,88.12,88.15,11572.0,81.3803,81.3803,81.2605,81.2881,11572.0
2019-12-02 11:15:00,88.17,88.23,88.14,88.2,3944.0,81.3066,81.3619,81.2789,81.3342,3944.0
2019-12-02 11:20:00,88.22,88.3,88.2,88.25,3807.0,81.3527,81.4264,81.3342,81.3803,3807.0
2019-12-02 11:25:00,88.24,88.32,88.23,88.23,4663.0,81.3711,81.4449,81.3619,81.3619,4663.0
2019-12-02 11:30:00,88.24,88.25,88.15,88.18,5188.0,81.3711,81.3803,81.2881,81.3158,5188.0
2019-12-02 11:35:00,88.18,88.19,88.09,88.19,2350.0,81.3158,81.325,81.2328,81.325,2350.0
2019-12-02 11:40:00,88.21,88.25,88.15,88.25,2510.0,81.3434,81.3803,81.2881,81.3803,2510.0
2019-12-02 11:45:00,88.24,88.26,88.18,88.26,2963.0,81.3711,81.3896,81.3158,81.3896,2963.0
2019-12-02 11:50:00,88.27,88.38,88.27,88.38,3162.0,81.3988,81.5002,81.3988,81.5002,3162.0
2019-12-02 11:55:00,88.41,88.41,88.3,88.33,2000.0,81.5279,81.5279,81.4264,81.4541,2000.0
2019-12-02 12:00:00,88.33,88.33,88.25,88.32,3462.0,81.4541,81.4541,81.3803,81.4449,3462.0
2019-12-02 12:05:00,88.31,88.32,88.27,88.3,4086.0,81.4357,81.4449,81.3988,81.4264,4086.0
2019-12-02 12:10:00,88.33,88.33,88.24,88.24,3155.0,81.4541,81.4541,81.3711,81.3711,3155.0
2019-12-02 12:15:00,88.24,88.24,88.21,88.22,5251.0,81.3711,81.3711,81.3434,81.3527,5251.0
2019-12-02 12:20:00,88.22,88.23,88.17,88.23,3602.0,81.3527,81.3619,81.3066,81.3619,3602.0
2019-12-02 12:25:00,88.22,88.26,88.15,88.2,4968.0,81.3527,81.3896,81.2881,81.3342,4968.0
2019-12-02 12:30:00,88.2,88.2,88.06,88.06,2087.0,81.3342,81.3342,81.2051,81.2051,2087.0
2019-12-02 12:35:00,88.06,88.1,88.04,88.08,3014.0,81.2051,81.242,81.1867,81.2236,3014.0
2019-12-02 12:40:00,88.09,88.12,88.04,88.12,4510.0,81.2328,81.2605,81.1867,81.2605,4510.0
2019-12-02 12:45:00,88.1,88.14,88.05,88.06,4200.0,81.242,81.2789,81.1959,81.2051,4200.0
2019-12-02 12:50:00,88.06,88.1,88.03,88.06,3262.0,81.2051,81.242,81.1775,81.2051,3262.0
2019-12-02 12:55:00,88.06,88.07,88.01,88.03,3303.0,81.2051,81.2143,81.159,81.1775,3303.0
2019-12-02 13:00:00,88.03,88.11,88.02,88.08,1600.0,81.1775,81.2512,81.1682,81.2236,1600.0
2019-12-02 13:05:00,88.09,88.14,88.06,88.13,2705.0,81.2328,81.2789,81.2051,81.2697,2705.0
2019-12-02 13:10:00,88.17,88.19,88.15,88.18,3038.0,81.3066,81.325,81.2881,81.3158,3038.0
2019-12-02 13:15:00,88.18,88.18,88.09,88.12,4076.0,81.3158,81.3158,81.2328,81.2605,4076.0
2019-12-02 13:20:00,88.13,88.13,88.06,88.08,2100.0,81.2697,81.2697,81.2051,81.2236,2100.0
2019-12-02 13:25:00,88.07,88.15,88.07,88.13,3455.0,81.2143,81.2881,81.2143,81.2697,3455.0
2019-12-02 13:30:00,88.14,88.14,88.01,88.02,4728.0,81.2789,81.2789,81.159,81.1682,4728.0
2019-12-02 13:35:00,88.01,88.06,88.0,88.05,5356.0,81.159,81.2051,81.1498,81.1959,5356.0
2019-12-02 13:40:00,88.05,88.05,87.98,88.0,2733.0,81.1959,81.1959,81.1314,81.1498,2733.0
2019-12-02 13:45:00,88.01,88.01,87.97,87.98,3805.0,81.159,81.159,81.1221,81.1314,3805.0
2019-12-02 13:50:00,88.0,88.0,87.95,87.97,3569.0,81.1498,81.1498,81.1037,81.1221,3569.0
2019-12-02 13:55:00,88.0,88.0,87.91,87.91,2201.0,81.1498,81.1498,81.0668,81.0668,2201.0
2019-12-02 14:00:00,87.91,88.0,87.87,88.0,4078.0,81.0668,81.1498,81.0299,81.1498,4078.0
2019-12-02 14:05:00,87.99,88.0,87.92,87.97,3930.0,81.1406,81.1498,81.076,81.1221,3930.0
2019-12-02 14:10:00,87.93,87.96,87.92,87.93,2100.0,81.0852,81.1129,81.076,81.0852,2100.0
2019-12-02 14:15:00,87.92,87.94,87.89,87.91,4676.0,81.076,81.0945,81.0484,81.0668,4676.0
2019-12-02 14:20:00,87.91,87.96,87.89,87.95,4480.0,81.0668,81.1129,81.0484,81.1037,4480.0
2019-12-02 14:25:00,87.95,88.01,87.95,87.96,3327.0,81.1037,81.159,81.1037,81.1129,3327.0
2019-12-02 14:30:00,87.96,88.01,87.95,87.98,10918.0,81.1129,81.159,81.1037,81.1314,10918.0
2019-12-02 14:35:00,87.99,88.01,87.98,88.0,2347.0,81.1406,81.159,81.1314,81.1498,2347.0
2019-12-02 14:40:00,87.99,88.03,87.97,88.03,5400.0,81.1406,81.1775,81.1221,81.1775,5400.0
2019-12-02 14:45:00,88.04,88.07,88.02,88.04,2621.0,81.1867,81.2143,81.1682,81.1867,2621.0
2019-12-02 14:50:00,88.02,88.09,88.02,88.07,4463.0,81.1682,81.2328,81.1682,81.2143,4463.0
2019-12-02 14:55:00,88.06,88.14,88.06,88.13,4275.0,81.2051,81.2789,81.2051,81.2697,4275.0
2019-12-02 15:00:00,88.13,88.13,88.06,88.06,5937.0,81.2697,81.2697,81.2051,81.2051,5937.0
2019-12-02 15:05:00,88.06,88.07,87.96,87.99,8575.0,81.2051,81.2143,81.1129,81.1406,8575.0
2019-12-02 15:10:00,87.99,87.99,87.92,87.93,4695.0,81.1406,81.1406,81.076,81.0852,4695.0
2019-12-02 15:15:00,87.93,88.0,87.92,87.99,6180.0,81.0852,81.1498,81.076,81.1406,6180.0
2019-12-02 15:20:00,87.98,87.98,87.88,87.9,6575.0,81.1314,81.1314,81.0391,81.0576,6575.0
2019-12-02 15:25:00,87.9,87.9,87.84,87.85,6203.0,81.0576,81.0576,81.0022,81.0115,6203.0
2019-12-02 15:30:00,87.86,87.86,87.77,87.81,8763.0,81.0207,81.0207,80.9377,80.9746,8763.0
2019-12-02 15:35:00,87.81,87.85,87.77,87.79,10556.0,80.9746,81.0115,80.9377,80.9561,10556.0
2019-12-02 15:40:00,87.79,87.85,87.76,87.82,10894.0,80.9561,81.0115,80.9285,80.9838,10894.0
2019-12-02 15:45:00,87.83,87.9,87.83,87.84,11129.0,80.993,81.0576,80.993,81.0022,11129.0
2019-12-02 15:50:00,87.84,87.84,87.71,87.73,19573.0,81.0022,81.0022,80.8824,80.9008,19573.0
2019-12-02 15:55:00,87.73,87.77,87.65,87.69,69877.0,80.9008,80.9377,80.827,80.8639,69877.0
2019-12-03 09:30:00,87.3,87.8,87.3,87.74,11941.0,80.5043,80.9654,80.5043,80.91,11941.0
2019-12-03 09:35:00,87.73,87.93,87.69,87.84,6647.0,80.9008,81.0852,80.8639,81.0022,6647.0
2019-12-03 09:40:00,87.87,88.12,87.87,88.07,4405.0,81.0299,81.2605,81.0299,81.2143,4405.0
2019-12-03 09:45:00,88.07,88.08,87.77,87.85,6219.0,81.2143,81.2236,80.9377,81.0115,6219.0
2019-12-03 09:50:00,87.89,88.05,87.89,88.02,3707.0,81.0484,81.1959,81.0484,81.1682,3707.0
2019-12-03 09:55:00,88.04,88.13,88.0,88.13,6933.0,81.1867,81.2697,81.1498,81.2697,6933.0
2019-12-03 10:00:00,88.1,88.21,88.06,88.12,9318.0,81.242,81.3434,81.2051,81.2605,9318.0
2019-12-03 10:05:00,88.09,88.1,87.92,87.98,9874.0,81.2328,81.242,81.076,81.1314,9874.0
2019-12-03 10:10:00,87.98,88.06,87.97,88.05,2643.0,81.1314,81.2051,81.1221,81.1959,2643.0
2019-12-03 10:15:00,88.06,88.28,88.04,88.28,6250.0,81.2051,81.408,81.1867,81.408,6250.0
2019-12-03 10:20:00,88.31,88.33,88.23,88.27,10201.0,81.4357,81.4541,81.3619,81.3988,10201.0
2019-12-03 10:25:00,88.26,88.26,88.07,88.07,6276.0,81.3896,81.3896,81.2143,81.2143,6276.0
2019-12-03 10:30:00,88.09,88.24,88.05,88.2,5817.0,81.2328,81.3711,81.1959,81.3342,5817.0
2019-12-03 10:35:00,88.21,88.21,87.96,88.02,7021.0,81.3434,81.3434,81.1129,81.1682,7021.0
2019-12-03 10:40:00,88.01,88.03,87.88,87.94,2087.0,81.159,81.1775,81.0391,81.0945,2087.0
2019-12-03 10:45:00,87.94,87.95,87.85,87.85,2437.0,81.0945,81.1037,81.0115,81.0115,2437.0
2019-12-03 10:50:00,87.81,87.86,87.78,87.78,1902.0,80.9746,81.0207,80.9469,80.9469,1902.0
2019-12-03 10:55:00,87.76,87.94,87.76,87.94,3704.0,80.9285,81.0945,80.9285,81.0945,3704.0
2019-12-03 11:00:00,87.93,87.94,87.71,87.73,4000.0,81.0852,81.0945,80.8824,80.9008,4000.0
2019-12-03 11:05:00,87.7,87.72,87.68,87.71,2916.0,80.8731,80.8916,80.8547,80.8824,2916.0
2019-12-03 11:10:00,87.72,87.75,87.7,87.72,2437.0,80.8916,80.9193,80.8731,80.8916,2437.0
2019-12-03 11:15:00,87.75,87.81,87.74,87.74,3017.0,80.9193,80.9746,80.91,80.91,3017.0
2019-12-03 11:20:00,87.72,87.78,87.68,87.68,2624.0,80.8916,80.9469,80.8547,80.8547,2624.0
2019-12-03 11:25:00,87.67,87.72,87.64,87.7,3286.0,80.8455,80.8916,80.8178,80.8731,3286.0
2019-12-03 11:30:00,87.69,87.69,87.64,87.65,1778.0,80.8639,80.8639,80.8178,80.827,1778.0
2019-12-03 11:35:00,87.65,87.73,87.65,87.73,500.0,80.827,80.9008,80.827,80.9008,500.0
2019-12-03 11:40:00,87.73,87.76,87.72,87.75,1501.0,80.9008,80.9285,80.8916,80.9193,1501.0
2019-12-03 11:45:00,87.73,87.76,87.69,87.69,3288.0,80.9008,80.9285,80.8639,80.8639,3288.0
2019-12-03 11:50:00,87.68,87.68,87.63,87.66,1621.0,80.8547,80.8547,80.8086,80.8363,1621.0
2019-12-03 11:55:00,87.66,87.7,87.66,87.67,2150.0,80.8363,80.8731,80.8363,80.8455,2150.0
2019-12-03 12:00:00,87.67,87.68,87.64,87.66,2663.0,80.8455,80.8547,80.8178,80.8363,2663.0
2019-12-03 12:05:00,87.64,87.71,87.63,87.7,1705.0,80.8178,80.8824,80.8086,80.8731,1705.0
2019-12-03 12:10:00,87.69,87.71,87.62,87.64,1418.0,80.8639,80.8824,80.7994,80.8178,1418.0
2019-12-03 12:15:00,87.61,87.62,87.59,87.62,800.0,80.7902,80.7994,80.7717,80.7994,800.0
2019-12-03 12:20:00,87.66,87.72,87.65,87.72,2970.0,80.8363,80.8916,80.827,80.8916,2970.0
2019-12-03 12:25:00,87.73,87.74,87.68,87.7,2685.0,80.9008,80.91,80.8547,80.8731,2685.0
2019-12-03 12:30:00,87.68,87.68,87.62,87.66,1600.0,80.8547,80.8547,80.7994,80.8363,1600.0
2019-12-03 12:35:00,87.66,87.68,87.62,87.64,1404.0,80.8363,80.8547,80.7994,80.8178,1404.0
2019-12-03 12:40:00,87.64,87.64,87.57,87.57,1900.0,80.8178,80.8178,80.7533,80.7533,1900.0
2019-12-03 12:45:00,87.6,87.61,87.58,87.6,576.0,80.7809,80.7902,80.7625,80.7809,576.0
2019-12-03 12:50:00,87.61,87.64,87.61,87.61,1328.0,80.7902,80.8178,80.7902,80.7902,1328.0
2019-12-03 12:55:00,87.6,87.66,87.6,87.64,1395.0,80.7809,80.8363,80.7809,80.8178,1395.0
2019-12-03 13:00:00,87.66,87.71,87.66,87.69,4298.0,80.8363,80.8824,80.8363,80.8639,4298.0
2019-12-03 13:05:00,87.68,87.69,87.66,87.67,1401.0,80.8547,80.8639,80.8363,80.8455,1401.0
2019-12-03 13:10:00,87.67,87.72,87.65,87.69,2371.0,80.8455,80.8916,80.827,80.8639,2371.0
2019-12-03 13:15:00,87.69,87.69,87.66,87.68,1888.0,80.8639,80.8639,80.8363,80.8547,1888.0
2019-12-03 13:20:00,87.68,87.77,87.68,87.74,3610.0,80.8547,80.9377,80.8547,80.91,3610.0
2019-12-03 13:25:00,87.73,87.73,87.65,87.72,3064.0,80.9008,80.9008,80.827,80.8916,3064.0
2019-12-03 13:30:00,87.72,87.76,87.71,87.75,1165.0,80.8916,80.9285,80.8824,80.9193,1165.0
2019-12-03 13:35:00,87.76,87.78,87.71,87.78,1961.0,80.9285,80.9469,80.8824,80.9469,1961.0
2019-12-03 13:40:00,87.8,87.81,87.79,87.81,1970.0,80.9654,80.9746,80.9561,80.9746,1970.0
2019-12-03 13:45:00,87.81,87.81,87.77,87.79,1538.0,80.9746,80.9746,80.9377,80.9561,1538.0
2019-12-03 13:50:00,87.78,87.79,87.75,87.76,2579.0,80.9469,80.9561,80.9193,80.9285,2579.0
2019-12-03 13:55:00,87.76,87.81,87.74,87.77,2527.0,80.9285,80.9746,80.91,80.9377,2527.0
2019-12-03 14:00:00,87.78,87.8,87.78,87.8,983.0,80.9469,80.9654,80.9469,80.9654,983.0
2019-12-03 14:05:00,87.83,87.83,87.76,87.76,2131.0,80.993,80.993,80.9285,80.9285,2131.0
2019-12-03 14:10:00,87.78,87.82,87.78,87.8,2704.0,80.9469,80.9838,80.9469,80.9654,2704.0
2019-12-03 14:15:00,87.83,87.84,87.67,87.72,2555.0,80.993,81.0022,80.8455,80.8916,2555.0
2019-12-03 14:20:00,87.69,87.71,87.69,87.71,900.0,80.8639,80.8824,80.8639,80.8824,900.0
2019-12-03 14:25:00,87.7,87.72,87.68,87.72,1700.0,80.8731,80.8916,80.8547,80.8916,1700.0
2019-12-03 14:30:00,87.72,87.82,87.71,87.82,1660.0,80.8916,80.9838,80.8824,80.9838,1660.0
2019-12-03 14:35:00,87.81,87.82,87.76,87.81,2100.0,80.9746,80.9838,80.9285,80.9746,2100.0
2019-12-03 14:40:00,87.82,87.86,87.82,87.84,2617.0,80.9838,81.0207,80.9838,81.0022,2617.0
2019-12-03 14:45:00,87.85,87.85,87.83,87.84,2264.0,81.0115,81.0115,80.993,81.0022,2264.0
2019-12-03 14:50:00,87.85,87.9,87.84,87.86,5227.0,81.0115,81.0576,81.0022,81.0207,5227.0
2019-12-03 14:55:00,87.84,87.87,87.81,87.86,5449.0,81.0022,81.0299,80.9746,81.0207,5449.0
2019-12-03 15:00:00,87.85,87.87,87.76,87.78,6466.0,81.0115,81.0299,80.9285,80.9469,6466.0
2019-12-03 15:05:00,87.78,87.81,87.69,87.69,5878.0,80.9469,80.9746,80.8639,80.8639,5878.0
2019-12-03 15:10:00,87.69,87.78,87.67,87.76,3559.0,80.8639,80.9469,80.8455,80.9285,3559.0
2019-12-03 15:15:00,87.78,87.8,87.71,87.73,3465.0,80.9469,80.9654,80.8824,80.9008,3465.0
2019-12-03 15:20:00,87.73,87.82,87.73,87.79,7767.0,80.9008,80.9838,80.9008,80.9561,7767.0
2019-12-03 15:25:00,87.79,87.83,87.78,87.83,3898.0,80.9561,80.993,80.9469,80.993,3898.0
2019-12-03 15:30:00,87.83,87.88,87.82,87.83,6300.0,80.993,81.0391,80.9838,80.993,6300.0
2019-12-03 15:35:00,87.81,87.82,87.76,87.78,7347.0,80.9746,80.9838,80.9285,80.9469,7347.0
2019-12-03 15:40:00,87.79,87.85,87.76,87.84,7428.0,80.9561,81.0115,80.9285,81.0022,7428.0
2019-12-03 15:45:00,87.84,87.95,87.83,87.95,21426.0,81.0022,81.1037,80.993,81.1037,21426.0
2019-12-03 15:50:00,87.97,88.02,87.9,87.96,24535.0,81.1221,81.1682,81.0576,81.1129,24535.0
2019-12-03 15:55:00,87.96,88.07,87.9,87.99,92674.0,81.1129,81.2143,81.0576,81.1406,92674.0
2019-12-04 09:30:00,87.81,88.28,87.78,88.28,18670.0,80.9746,81.408,80.9469,81.408,18670.0
2019-12-04 09:35:00,88.42,88.54,88.31,88.42,7281.0,81.5371,81.6478,81.4357,81.5371,7281.0
2019-12-04 09:40:00,88.39,88.4,88.31,88.32,4530.0,81.5094,81.5187,81.4357,81.4449,4530.0
2019-12-04 09:45:00,88.36,88.39,88.27,88.32,7558.0,81.4818,81.5094,81.3988,81.4449,7558.0
2019-12-04 09:50:00,88.3,88.64,88.29,88.64,7075.0,81.4264,81.74,81.4172,81.74,7075.0
2019-12-04 09:55:00,88.65,88.84,88.65,88.84,3676.0,81.7492,81.9244,81.7492,81.9244,3676.0
2019-12-04 10:00:00,88.84,88.84,88.61,88.72,5284.0,81.9244,81.9244,81.7123,81.8137,5284.0
2019-12-04 10:05:00,88.7,88.82,88.69,88.73,5274.0,81.7953,81.906,81.7861,81.823,5274.0
2019-12-04 10:10:00,88.7,88.7,88.55,88.55,3040.0,81.7953,81.7953,81.657,81.657,3040.0
2019-12-04 10:15:00,88.55,88.57,88.47,88.48,2912.0,81.657,81.6754,81.5832,81.5924,2912.0
2019-12-04 10:20:00,88.51,88.52,88.45,88.46,2935.0,81.6201,81.6293,81.5648,81.574,2935.0
2019-12-04 10:25:00,88.42,88.46,88.37,88.39,2928.0,81.5371,81.574,81.491,81.5094,2928.0
2019-12-04 10:30:00,88.38,88.38,88.25,88.26,7439.0,81.5002,81.5002,81.3803,81.3896,7439.0
2019-12-04 10:35:00,88.22,88.35,88.17,88.35,2414.0,81.3527,81.4725,81.3066,81.4725,2414.0
2019-12-04 10:40:00,88.35,88.38,88.28,88.34,5100.0,81.4725,81.5002,81.408,81.4633,5100.0
2019-12-04 10:45:00,88.33,88.51,88.33,88.45,4155.0,81.4541,81.6201,81.4541,81.5648,4155.0
2019-12-04 10:50:00,88.44,88.47,88.36,88.39,6773.0,81.5555,81.5832,81.4818,81.5094,6773.0
2019-12-04 10:55:00,88.4,88.41,88.32,88.41,2919.0,81.5187,81.5279,81.4449,81.5279,2919.0
2019-12-04 11:00:00,88.4,88.41,88.3,88.33,4933.0,81.5187,81.5279,81.4264,81.4541,4933.0
2019-12-04 11:05:00,88.32,88.32,88.24,88.28,5219.0,81.4449,81.4449,81.3711,81.408,5219.0
2019-12-04 11:10:00,88.3,88.31,88.27,88.27,2502.0,81.4264,81.4357,81.3988,81.3988,2502.0
2019-12-04 11:15:00,88.27,88.34,88.24,88.32,4208.0,81.3988,81.4633,81.3711,81.4449,4208.0
2019-12-04 11:20:00,88.33,88.37,88.28,88.32,8892.0,81.4541,81.491,81.408,81.4449,8892.0
2019-12-04 11:25:00,88.32,88.34,88.27,88.29,3759.0,81.4449,81.4633,81.3988,81.4172,3759.0
2019-12-04 11:30:00,88.3,88.35,88.3,88.33,4077.0,81.4264,81.4725,81.4264,81.4541,4077.0
2019-12-04 11:35:00,88.34,88.38,88.33,88.35,3924.0,81.4633,81.5002,81.4541,81.4725,3924.0
2019-12-04 11:40:00,88.35,88.35,88.32,88.32,1490.0,81.4725,81.4725,81.4449,81.4449,1490.0
2019-12-04 11:45:00,88.27,88.33,88.27,88.32,3453.0,81.3988,81.4541,81.3988,81.4449,3453.0
2019-12-04 11:50:00,88.32,88.32,88.25,88.25,1536.0,81.4449,81.4449,81.3803,81.3803,1536.0
2019-12-04 11:55:00,88.25,88.27,88.23,88.24,3123.0,81.3803,81.3988,81.3619,81.3711,3123.0
2019-12-04 12:00:00,88.24,88.24,88.1,88.12,5513.0,81.3711,81.3711,81.242,81.2605,5513.0
2019-12-04 12:05:00,88.12,88.23,88.12,88.19,2937.0,81.2605,81.3619,81.2605,81.325,2937.0
2019-12-04 12:10:00,88.21,88.22,88.2,88.2,1203.0,81.3434,81.3527,81.3342,81.3342,1203.0
2019-12-04 12:15:00,88.2,88.23,88.19,88.19,2550.0,81.3342,81.3619,81.325,81.325,2550.0
2019-12-04 12:20:00,88.19,88.23,88.15,88.22,2144.0,81.325,81.3619,81.2881,81.3527,2144.0
2019-12-04 12:25:00,88.22,88.22,88.16,88.19,3301.0,81.3527,81.3527,81.2973,81.325,3301.0
2019-12-04 12:30:00,88.18,88.2,88.15,88.16,2100.0,81.3158,81.3342,81.2881,81.2973,2100.0
2019-12-04 12:35:00,88.17,88.22,88.17,88.21,2780.0,81.3066,81.3527,81.3066,81.3434,2780.0
2019-12-04 12:40:00,88.2,88.21,88.16,88.17,2094.0,81.3342,81.3434,81.2973,81.3066,2094.0
2019-12-04 12:45:00,88.18,88.21,88.16,88.18,2988.0,81.3158,81.3434,81.2973,81.3158,2988.0
2019-12-04 12:50:00,88.19,88.22,88.19,88.21,1600.0,81.325,81.3527,81.325,81.3434,1600.0
2019-12-04 12:55:00,88.22,88.23,88.19,88.22,4110.0,81.3527,81.3619,81.325,81.3527,4110.0
2019-12-04 13:00:00,88.21,88.22,88.18,88.2,3329.0,81.3434,81.3527,81.3158,81.3342,3329.0
2019-12-04 13:05:00,88.21,88.21,88.17,88.17,2717.0,81.3434,81.3434,81.3066,81.3066,2717.0
2019-12-04 13:10:00,88.17,88.18,88.15,88.17,3163.0,81.3066,81.3158,81.2881,81.3066,3163.0
2019-12-04 13:15:00,88.17,88.18,88.12,88.14,2264.0,81.3066,81.3158,81.2605,81.2789,2264.0
2019-12-04 13:20:00,88.14,88.19,88.14,88.18,2546.0,81.2789,81.325,81.2789,81.3158,2546.0
2019-12-04 13:25:00,88.19,88.2,88.17,88.18,4700.0,81.325,81.3342,81.3066,81.3158,4700.0
2019-12-04 13:30:00,88.17,88.18,88.11,88.11,5167.0,81.3066,81.3158,81.2512,81.2512,5167.0
2019-12-04 13:35:00,88.1,88.13,88.07,88.13,2338.0,81.242,81.2697,81.2143,81.2697,2338.0
2019-12-04 13:40:00,88.14,88.14,88.11,88.12,2100.0,81.2789,81.2789,81.2512,81.2605,2100.0
2019-12-04 13:45:00,88.12,88.14,88.1,88.1,2777.0,81.2605,81.2789,81.242,81.242,2777.0
2019-12-04 13:50:00,88.08,88.09,88.06,88.06,2304.0,81.2236,81.2328,81.2051,81.2051,2304.0
2019-12-04 13:55:00,88.08,88.11,88.06,88.07,3854.0,81.2236,81.2512,81.2051,81.2143,3854.0
2019-12-04 14:00:00,88.07,88.14,88.07,88.11,5562.0,81.2143,81.2789,81.2143,81.2512,5562.0
2019-12-04 14:05:00,88.1,88.11,88.07,88.1,2831.0,81.242,81.2512,81.2143,81.242,2831.0
2019-12-04 14:10:00,88.11,88.15,88.1,88.15,2300.0,81.2512,81.2881,81.242,81.2881,2300.0
2019-12-04 14:15:00,88.15,88.19,88.13,88.19,2010.0,81.2881,81.325,81.2697,81.325,2010.0
2019-12-04 14:20:00,88.22,88.25,88.2,88.22,5678.0,81.3527,81.3803,81.3342,81.3527,5678.0
2019-12-04 14:25:00,88.2,88.29,88.2,88.22,13370.0,81.3342,81.4172,81.3342,81.3527,13370.0
2019-12-04 14:30:00,88.2,88.23,88.17,88.21,8233.0,81.3342,81.3619,81.3066,81.3434,8233.0
2019-12-04 14:35:00,88.21,88.22,88.17,88.2,7758.0,81.3434,81.3527,81.3066,81.3342,7758.0
2019-12-04 14:40:00,88.21,88.23,88.19,88.21,4546.0,81.3434,81.3619,81.325,81.3434,4546.0
2019-12-04 14:45:00,88.22,88.23,88.18,88.21,9872.0,81.3527,81.3619,81.3158,81.3434,9872.0
2019-12-04 14:50:00,88.22,88.24,88.16,88.24,26680.0,81.3527,81.3711,81.2973,81.3711,26680.0
2019-12-04 14:55:00,88.24,88.24,88.2,88.23,5443.0,81.3711,81.3711,81.3342,81.3619,5443.0
2019-12-04 15:00:00,88.22,88.24,88.16,88.17,9942.0,81.3527,81.3711,81.2973,81.3066,9942.0
2019-12-04 15:05:00,88.17,88.22,88.17,88.2,5482.0,81.3066,81.3527,81.3066,81.3342,5482.0
2019-12-04 15:10:00,88.2,88.21,88.16,88.17,2844.0,81.3342,81.3434,81.2973,81.3066,2844.0
2019-12-04 15:15:00,88.18,88.21,88.18,88.21,3639.0,81.3158,81.3434,81.3158,81.3434,3639.0
2019-12-04 15:20:00,88.2,88.2,88.14,88.15,5467.0,81.3342,81.3342,81.2789,81.2881,5467.0
2019-12-04 15:25:00,88.15,88.18,88.13,88.14,6538.0,81.2881,81.3158,81.2697,81.2789,6538.0
2019-12-04 15:30:00,88.13,88.15,88.02,88.02,12683.0,81.2697,81.2881,81.1682,81.1682,12683.0
2019-12-04 15:35:00,88.03,88.06,87.99,88.02,13680.0,81.1775,81.2051,81.1406,81.1682,13680.0
2019-12-04 15:40:00,88.02,88.05,87.99,88.02,14276.0,81.1682,81.1959,81.1406,81.1682,14276.0
2019-12-04 15:45:00,88.01,88.09,88.0,88.08,15897.0,81.159,81.2328,81.1498,81.2236,15897.0
2019-12-04 15:50:00,88.09,88.13,88.01,88.02,35576.0,81.2328,81.2697,81.159,81.1682,35576.0
2019-12-04 15:55:00,88.03,88.11,87.99,88.03,67511.0,81.1775,81.2512,81.1406,81.1775,67511.0
2019-12-05 09:30:00,88.0,88.33,88.0,88.23,6144.0,81.1498,81.4541,81.1498,81.3619,6144.0
2019-12-05 09:35:00,88.31,88.32,88.14,88.14,2532.0,81.4357,81.4449,81.2789,81.2789,2532.0
2019-12-05 09:40:00,88.23,88.23,88.06,88.11,2032.0,81.3619,81.3619,81.2051,81.2512,2032.0
2019-12-05 09:45:00,88.1,88.16,88.07,88.14,3448.0,81.242,81.2973,81.2143,81.2789,3448.0
2019-12-05 09:50:00,88.16,88.21,88.06,88.15,12321.0,81.2973,81.3434,81.2051,81.2881,12321.0
2019-12-05 09:55:00,88.17,88.17,88.13,88.14,2859.0,81.3066,81.3066,81.2697,81.2789,2859.0
2019-12-05 10:00:00,88.09,88.15,88.08,88.1,1942.0,81.2328,81.2881,81.2236,81.242,1942.0
2019-12-05 10:05:00,88.15,88.19,88.06,88.06,4623.0,81.2881,81.325,81.2051,81.2051,4623.0
2019-12-05 10:10:00,88.13,88.2,88.08,88.2,7569.0,81.2697,81.3342,81.2236,81.3342,7569.0
2019-12-05 10:15:00,88.17,88.17,88.09,88.09,2452.0,81.3066,81.3066,81.2328,81.2328,2452.0
2019-12-05 10:20:00,88.09,88.21,88.06,88.14,5149.0,81.2328,81.3434,81.2051,81.2789,5149.0
2019-12-05 10:25:00,88.12,88.19,88.12,88.18,1900.0,81.2605,81.325,81.2605,81.3158,1900.0
2019-12-05 10:30:00,88.23,88.25,88.13,88.16,6800.0,81.3619,81.3803,81.2697,81.2973,6800.0
2019-12-05 10:35:00,88.16,88.19,88.15,88.15,2900.0,81.2973,81.325,81.2881,81.2881,2900.0
2019-12-05 10:40:00,88.14,88.22,88.14,88.2,1653.0,81.2789,81.3527,81.2789,81.3342,1653.0
2019-12-05 10:45:00,88.17,88.23,88.14,88.14,8409.0,81.3066,81.3619,81.2789,81.2789,8409.0
2019-12-05 10:50:00,88.15,88.23,88.14,88.2,23663.0,81.2881,81.3619,81.2789,81.3342,23663.0
2019-12-05 10:55:00,88.18,88.2,88.14,88.15,12524.0,81.3158,81.3342,81.2789,81.2881,12524.0
2019-12-05 11:00:00,88.13,88.18,88.11,88.15,3145.0,81.2697,81.3158,81.2512,81.2881,3145.0
2019-12-05 11:05:00,88.15,88.24,88.1,88.24,4740.0,81.2881,81.3711,81.242,81.3711,4740.0
2019-12-05 11:10:00,88.26,88.39,88.26,88.39,4451.0,81.3896,81.5094,81.3896,81.5094,4451.0
2019-12-05 11:15:00,88.4,88.5,88.37,88.5,5062.0,81.5187,81.6109,81.491,81.6109,5062.0
2019-12-05 11:20:00,88.53,88.57,88.49,88.49,3857.0,81.6385,81.6754,81.6017,81.6017,3857.0
2019-12-05 11:25:00,88.48,88.56,88.45,88.54,3474.0,81.5924,81.6662,81.5648,81.6478,3474.0
2019-12-05 11:30:00,88.57,88.57,88.51,88.54,2332.0,81.6754,81.6754,81.6201,81.6478,2332.0
2019-12-05 11:35:00,88.48,88.49,88.38,88.42,1670.0,81.5924,81.6017,81.5002,81.5371,1670.0
2019-12-05 11:40:00,88.42,88.44,88.32,88.37,2208.0,81.5371,81.5555,81.4449,81.491,2208.0
2019-12-05 11:45:00,88.36,88.38,88.28,88.35,3277.0,81.4818,81.5002,81.408,81.4725,3277.0
2019-12-05 11:50:00,88.37,88.39,88.36,88.37,2806.0,81.491,81.5094,81.4818,81.491,2806.0
2019-12-05 11:55:00,88.37,88.41,88.33,88.35,3180.0,81.491,81.5279,81.4541,81.4725,3180.0
2019-12-05 12:00:00,88.38,88.4,88.35,88.36,2887.0,81.5002,81.5187,81.4725,81.4818,2887.0
2019-12-05 12:05:00,88.36,88.39,88.3,88.31,2786.0,81.4818,81.5094,81.4264,81.4357,2786.0
2019-12-05 12:10:00,88.31,88.32,88.27,88.27,8967.0,81.4357,81.4449,81.3988,81.3988,8967.0
2019-12-05 12:15:00,88.28,88.33,88.27,88.3,1742.0,81.408,81.4541,81.3988,81.4264,1742.0
2019-12-05 12:20:00,88.31,88.31,88.22,88.22,1955.0,81.4357,81.4357,81.3527,81.3527,1955.0
2019-12-05 12:25:00,88.22,88.34,88.22,88.34,8428.0,81.3527,81.4633,81.3527,81.4633,8428.0
2019-12-05 12:30:00,88.33,88.33,88.25,88.28,6865.0,81.4541,81.4541,81.3803,81.408,6865.0
2019-12-05 12:35:00,88.28,88.28,88.23,88.25,2937.0,81.408,81.408,81.3619,81.3803,2937.0
2019-12-05 12:40:00,88.25,88.29,88.25,88.28,2862.0,81.3803,81.4172,81.3803,81.408,2862.0
2019-12-05 12:45:00,88.3,88.34,88.3,88.31,2776.0,81.4264,81.4633,81.4264,81.4357,2776.0
2019-12-05 12:50:00,88.32,88.41,88.32,88.39,1987.0,81.4449,81.5279,81.4449,81.5094,1987.0
2019-12-05 12:55:00,88.39,88.39,88.29,88.3,1986.0,81.5094,81.5094,81.4172,81.4264,1986.0
2019-12-05 13:00:00,88.29,88.31,88.29,88.3,2162.0,81.4172,81.4357,81.4172,81.4264,2162.0
2019-12-05 13:05:00,88.31,88.32,88.3,88.31,2409.0,81.4357,81.4449,81.4264,81.4357,2409.0
2019-12-05 13:10:00,88.32,88.39,88.32,88.38,1900.0,81.4449,81.5094,81.4449,81.5002,1900.0
2019-12-05 13:15:00,88.38,88.41,88.35,88.4,3519.0,81.5002,81.5279,81.4725,81.5187,3519.0
2019-12-05 13:20:00,88.42,88.45,88.42,88.43,1305.0,81.5371,81.5648,81.5371,81.5463,1305.0
2019-12-05 13:25:00,88.44,88.45,88.43,88.44,1942.0,81.5555,81.5648,81.5463,81.5555,1942.0
2019-12-05 13:30:00,88.44,88.48,88.42,88.42,2778.0,81.5555,81.5924,81.5371,81.5371,2778.0
2019-12-05 13:35:00,88.42,88.44,88.4,88.41,5024.0,81.5371,81.5555,81.5187,81.5279,5024.0
2019-12-05 13:40:00,88.4,88.42,88.35,88.42,3500.0,81.5187,81.5371,81.4725,81.5371,3500.0
2019-12-05 13:45:00,88.41,88.41,88.35,88.37,1856.0,81.5279,81.5279,81.4725,81.491,1856.0
2019-12-05 13:50:00,88.36,88.36,88.32,88.33,4327.0,81.4818,81.4818,81.4449,81.4541,4327.0
2019-12-05 13:55:00,88.34,88.36,88.34,88.36,1685.0,81.4633,81.4818,81.4633,81.4818,1685.0
2019-12-05 14:00:00,88.36,88.38,88.35,88.37,5525.0,81.4818,81.5002,81.4725,81.491,5525.0
2019-12-05 14:05:00,88.39,88.42,88.38,88.41,3560.0,81.5094,81.5371,81.5002,81.5279,3560.0
2019-12-05 14:10:00,88.42,88.43,88.39,88.42,6827.0,81.5371,81.5463,81.5094,81.5371,6827.0
2019-12-05 14:15:00,88.42,88.43,88.32,88.33,5435.0,81.5371,81.5463,81.4449,81.4541,5435.0
2019-12-05 14:20:00,88.34,88.38,88.34,88.38,1984.0,81.4633,81.5002,81.4633,81.5002,1984.0
2019-12-05 14:25:00,88.38,88.47,88.38,88.46,5073.0,81.5002,81.5832,81.5002,81.574,5073.0
2019-12-05 14:30:00,88.46,88.47,88.4,88.42,3570.0,81.574,81.5832,81.5187,81.5371,3570.0
2019-12-05 14:35:00,88.42,88.42,88.36,88.39,4755.0,81.5371,81.5371,81.4818,81.5094,4755.0
2019-12-05 14:40:00,88.39,88.4,88.28,88.29,5496.0,81.5094,81.5187,81.408,81.4172,5496.0
2019-12-05 14:45:00,88.3,88.33,88.3,88.31,3859.0,81.4264,81.4541,81.4264,81.4357,3859.0
2019-12-05 14:50:00,88.3,88.3,88.25,88.28,9105.0,81.4264,81.4264,81.3803,81.408,9105.0
2019-12-05 14:55:00,88.27,88.28,88.15,88.24,7228.0,81.3988,81.408,81.2881,81.3711,7228.0
2019-12-05 15:00:00,88.25,88.25,88.17,88.2,5447.0,81.3803,81.3803,81.3066,81.3342,5447.0
2019-12-05 15:05:00,88.22,88.24,88.19,88.2,4833.0,81.3527,81.3711,81.325,81.3342,4833.0
2019-12-05 15:10:00,88.18,88.26,88.17,88.25,7317.0,81.3158,81.3896,81.3066,81.3803,7317.0
2019-12-05 15:15:00,88.26,88.26,88.23,88.26,4523.0,81.3896,81.3896,81.3619,81.3896,4523.0
2019-12-05 15:20:00,88.26,88.26,88.21,88.23,7466.0,81.3896,81.3896,81.3434,81.3619,7466.0
2019-12-05 15:25:00,88.23,88.24,88.2,88.22,7954.0,81.3619,81.3711,81.3342,81.3527,7954.0
2019-12-05 15:30:00,88.21,88.24,88.2,88.24,7622.0,81.3434,81.3711,81.3342,81.3711,7622.0
2019-12-05 15:35:00,88.24,88.27,88.21,88.23,11785.0,81.3711,81.3988,81.3434,81.3619,11785.0
2019-12-05 15:40:00,88.23,88.28,88.22,88.28,8503.0,81.3619,81.408,81.3527,81.408,8503.0
2019-12-05 15:45:00,88.28,88.29,88.25,88.26,11368.0,81.408,81.4172,81.3803,81.3896,11368.0
2019-12-05 15:50:00,88.25,88.26,88.23,88.23,22623.0,81.3803,81.3896,81.3619,81.3619,22623.0
2019-12-05 15:55:00,88.24,88.28,88.18,88.25,72009.0,81.3711,81.408,81.3158,81.3803,72009.0
2019-12-06 09:30:00,88.76,88.84,88.4,88.76,11278.0,81.8506,81.9244,81.5187,81.8506,11278.0
2019-12-06 09:35:00,88.82,88.92,88.49,88.49,2711.0,81.906,81.9982,81.6017,81.6017,2711.0
2019-12-06 09:40:00,88.55,88.56,88.48,88.48,1936.0,81.657,81.6662,81.5924,81.5924,1936.0
2019-12-06 09:45:00,88.49,88.49,88.29,88.37,3112.0,81.6017,81.6017,81.4172,81.491,3112.0
2019-12-06 09:50:00,88.36,88.39,88.27,88.38,4492.0,81.4818,81.5094,81.3988,81.5002,4492.0
2019-12-06 09:55:00,88.38,88.45,88.34,88.44,2900.0,81.5002,81.5648,81.4633,81.5555,2900.0
2019-12-06 10:00:00,88.51,88.6,88.46,88.58,4205.0,81.6201,81.7031,81.574,81.6846,4205.0
2019-12-06 10:05:00,88.59,88.6,88.44,88.45,2600.0,81.6939,81.7031,81.5555,81.5648,2600.0
2019-12-06 10:10:00,88.46,88.7,88.41,88.65,13600.0,81.574,81.7953,81.5279,81.7492,13600.0
2019-12-06 10:15:00,88.63,88.63,88.4,88.4,9071.0,81.7308,81.7308,81.5187,81.5187,9071.0
2019-12-06 10:20:00,88.39,88.63,88.38,88.63,6913.0,81.5094,81.7308,81.5002,81.7308,6913.0
2019-12-06 10:25:00,88.62,88.7,88.58,88.62,6944.0,81.7215,81.7953,81.6846,81.7215,6944.0
2019-12-06 10:30:00,88.62,88.7,88.61,88.62,7038.0,81.7215,81.7953,81.7123,81.7215,7038.0
2019-12-06 10:35:00,88.59,88.62,88.57,88.61,3771.0,81.6939,81.7215,81.6754,81.7123,3771.0
2019-12-06 10:40:00,88.62,88.76,88.62,88.72,4424.0,81.7215,81.8506,81.7215,81.8137,4424.0
2019-12-06 10:45:00,88.72,88.78,88.71,88.76,1660.0,81.8137,81.8691,81.8045,81.8506,1660.0
2019-12-06 10:50:00,88.78,88.83,88.77,88.81,2387.0,81.8691,81.9152,81.8599,81.8967,2387.0
2019-12-06 10:55:00,88.82,88.95,88.79,88.94,9242.0,81.906,82.0258,81.8783,82.0166,9242.0
2019-12-06 11:00:00,88.95,89.02,88.91,88.98,12821.0,82.0258,82.0904,81.989,82.0535,12821.0
2019-12-06 11:05:00,88.98,88.99,88.85,88.87,11134.0,82.0535,82.0627,81.9336,81.9521,11134.0
2019-12-06 11:10:00,88.86,88.86,88.79,88.8,1940.0,81.9428,81.9428,81.8783,81.8875,1940.0
2019-12-06 11:15:00,88.8,88.86,88.79,88.84,2327.0,81.8875,81.9428,81.8783,81.9244,2327.0
2019-12-06 11:20:00,88.83,89.0,88.83,89.0,2423.0,81.9152,82.072,81.9152,82.072,2423.0
2019-12-06 11:25:00,89.02,89.15,89.02,89.14,8020.0,82.0904,82.2103,82.0904,82.2011,8020.0
2019-12-06 11:30:00,89.13,89.14,89.1,89.12,3867.0,82.1918,82.2011,82.1642,82.1826,3867.0
2019-12-06 11:35:00,89.11,89.17,89.11,89.16,4914.0,82.1734,82.2287,82.1734,82.2195,4914.0
2019-12-06 11:40:00,89.16,89.16,89.11,89.12,2674.0,82.2195,82.2195,82.1734,82.1826,2674.0
2019-12-06 11:45:00,89.12,89.13,89.1,89.13,5010.0,82.1826,82.1918,82.1642,82.1918,5010.0
2019-12-06 11:50:00,89.12,89.15,88.95,88.96,10999.0,82.1826,82.2103,82.0258,82.0351,10999.0
2019-12-06 11:55:00,88.97,89.11,88.97,89.07,11616.0,82.0443,82.1734,82.0443,82.1365,11616.0
2019-12-06 12:00:00,89.06,89.11,89.06,89.08,5025.0,82.1273,82.1734,82.1273,82.1457,5025.0
2019-12-06 12:05:00,89.08,89.1,89.07,89.08,2713.0,82.1457,82.1642,82.1365,82.1457,2713.0
2019-12-06 12:10:00,89.08,89.11,89.03,89.04,2600.0,82.1457,82.1734,82.0996,82.1088,2600.0
2019-12-06 12:15:00,89.02,89.06,88.99,89.05,11327.0,82.0904,82.1273,82.0627,82.1181,11327.0
2019-12-06 12:20:00,89.04,89.08,89.02,89.08,2406.0,82.1088,82.1457,82.0904,82.1457,2406.0
2019-12-06 12:25:00,89.09,89.27,89.08,89.26,15584.0,82.1549,82.3209,82.1457,82.3117,15584.0
2019-12-06 12:30:00,89.26,89.31,89.23,89.29,9735.0,82.3117,82.3578,82.284,82.3394,9735.0
2019-12-06 12:35:00,89.28,89.28,89.24,89.26,10597.0,82.3302,82.3302,82.2933,82.3117,10597.0
2019-12-06 12:40:00,89.26,89.26,89.12,89.15,5008.0,82.3117,82.3117,82.1826,82.2103,5008.0
2019-12-06 12:45:00,89.15,89.19,89.09,89.09,4844.0,82.2103,82.2472,82.1549,82.1549,4844.0
2019-12-06 12:50:00,89.09,89.23,89.09,89.22,6890.0,82.1549,82.284,82.1549,82.2748,6890.0
2019-12-06 12:55:00,89.23,89.32,89.17,89.32,20441.0,82.284,82.367,82.2287,82.367,20441.0
2019-12-06 13:00:00,89.32,89.37,89.29,89.34,17569.0,82.367,82.4131,82.3394,82.3855,17569.0
2019-12-06 13:05:00,89.34,89.35,89.19,89.19,20125.0,82.3855,82.3947,82.2472,82.2472,20125.0
2019-12-06 13:10:00,89.21,89.21,89.19,89.2,2671.0,82.2656,82.2656,82.2472,82.2564,2671.0
2019-12-06 13:15:00,89.21,89.21,89.09,89.1,2508.0,82.2656,82.2656,82.1549,82.1642,2508.0
2019-12-06 13:20:00,89.09,89.12,89.04,89.09,12200.0,82.1549,82.1826,82.1088,82.1549,12200.0
2019-12-06 13:25:00,89.09,89.1,89.07,89.1,3384.0,82.1549,82.1642,82.1365,82.1642,3384.0
2019-12-06 13:30:00,89.09,89.1,89.05,89.06,4315.0,82.1549,82.1642,82.1181,82.1273,4315.0
2019-12-06 13:35:00,89.04,89.04,88.99,89.03,2476.0,82.1088,82.1088,82.0627,82.0996,2476.0
2019-12-06 13:40:00,89.03,89.05,89.03,89.04,5012.0,82.0996,82.1181,82.0996,82.1088,5012.0
2019-12-06 13:45:00,89.02,89.03,89.01,89.02,1241.0,82.0904,82.0996,82.0812,82.0904,1241.0
2019-12-06 13:50:00,89.01,89.03,88.96,89.02,9508.0,82.0812,82.0996,82.0351,82.0904,9508.0
2019-12-06 13:55:00,89.0,89.1,89.0,89.04,29455.0,82.072,82.1642,82.072,82.1088,29455.0
2019-12-06 14:00:00,89.02,89.03,88.94,88.98,4924.0,82.0904,82.0996,82.0166,82.0535,4924.0
2019-12-06 14:05:00,88.99,89.0,88.97,88.99,4196.0,82.0627,82.072,82.0443,82.0627,4196.0
2019-12-06 14:10:00,89.0,89.0,88.96,88.98,2282.0,82.072,82.072,82.0351,82.0535,2282.0
2019-12-06 14:15:00,88.98,88.99,88.97,88.99,2824.0,82.0535,82.0627,82.0443,82.0627,2824.0
2019-12-06 14:20:00,88.99,89.06,88.97,89.06,2712.0,82.0627,82.1273,82.0443,82.1273,2712.0
2019-12-06 14:25:00,89.05,89.07,89.05,89.07,2710.0,82.1181,82.1365,82.1181,82.1365,2710.0
2019-12-06 14:30:00,89.07,89.08,89.03,89.03,8333.0,82.1365,82.1457,82.0996,82.0996,8333.0
2019-12-06 14:35:00,89.01,89.02,88.96,88.98,5536.0,82.0812,82.0904,82.0351,82.0535,5536.0
2019-12-06 14:40:00,88.97,89.02,88.96,89.02,5002.0,82.0443,82.0904,82.0351,82.0904,5002.0
2019-12-06 14:45:00,89.02,89.04,88.98,89.0,4086.0,82.0904,82.1088,82.0535,82.072,4086.0
2019-12-06 14:50:00,89.0,89.0,88.92,88.96,3456.0,82.072,82.072,81.9982,82.0351,3456.0
2019-12-06 14:55:00,88.93,88.93,88.9,88.92,3480.0,82.0074,82.0074,81.9797,81.9982,3480.0
2019-12-06 15:00:00,88.92,88.93,88.89,88.91,2899.0,81.9982,82.0074,81.9705,81.989,2899.0
2019-12-06 15:05:00,88.91,88.94,88.86,88.94,7737.0,81.989,82.0166,81.9428,82.0166,7737.0
2019-12-06 15:10:00,88.94,88.97,88.9,88.92,3335.0,82.0166,82.0443,81.9797,81.9982,3335.0
2019-12-06 15:15:00,88.92,88.92,88.9,88.9,3969.0,81.9982,81.9982,81.9797,81.9797,3969.0
2019-12-06 15:20:00,88.91,88.95,88.89,88.91,7945.0,81.989,82.0258,81.9705,81.989,7945.0
2019-12-06 15:25:00,88.9,88.95,88.86,88.95,7931.0,81.9797,82.0258,81.9428,82.0258,7931.0
2019-12-06 15:30:00,88.94,88.94,88.86,88.88,9562.0,82.0166,82.0166,81.9428,81.9613,9562.0
2019-12-06 15:35:00,88.88,88.9,88.84,88.9,6107.0,81.9613,81.9797,81.9244,81.9797,6107.0
2019-12-06 15:40:00,88.9,88.94,88.87,88.89,11986.0,81.9797,82.0166,81.9521,81.9705,11986.0
2019-12-06 15:45:00,88.88,88.89,88.85,88.88,10677.0,81.9613,81.9705,81.9336,81.9613,10677.0
2019-12-06 15:50:00,88.87,88.88,88.77,88.81,19552.0,81.9521,81.9613,81.8599,81.8967,19552.0
2019-12-06 15:55:00,88.79,88.88,88.76,88.78,48697.0,81.8783,81.9613,81.8506,81.8691,48697.0
2019-12-09 09:30:00,88.62,88.79,88.5,88.59,13978.0,81.7215,81.8783,81.6109,81.6939,13978.0
2019-12-09 09:35:00,88.47,88.49,88.3,88.31,4747.0,81.5832,81.6017,81.4264,81.4357,4747.0
2019-12-09 09:40:00,88.41,88.51,88.4,88.45,1328.0,81.5279,81.6201,81.5187,81.5648,1328.0
2019-12-09 09:45:00,88.41,88.48,88.37,88.45,7389.0,81.5279,81.5924,81.491,81.5648,7389.0
2019-12-09 09:50:00,88.6,88.66,88.55,88.55,900.0,81.7031,81.7584,81.657,81.657,900.0
2019-12-09 09:55:00,88.6,88.6,88.46,88.5,2369.0,81.7031,81.7031,81.574,81.6109,2369.0
2019-12-09 10:00:00,88.46,88.55,88.46,88.55,2470.0,81.574,81.657,81.574,81.657,2470.0
2019-12-09 10:05:00,88.66,88.72,88.61,88.7,1892.0,81.7584,81.8137,81.7123,81.7953,1892.0
2019-12-09 10:10:00,88.69,88.69,88.61,88.64,800.0,81.7861,81.7861,81.7123,81.74,800.0
2019-12-09 10:15:00,88.62,88.63,88.58,88.63,1920.0,81.7215,81.7308,81.6846,81.7308,1920.0
2019-12-09 10:20:00,88.61,88.68,88.61,88.65,2100.0,81.7123,81.7769,81.7123,81.7492,2100.0
2019-12-09 10:25:00,88.62,88.62,88.56,88.56,1225.0,81.7215,81.7215,81.6662,81.6662,1225.0
2019-12-09 10:30:00,88.57,88.57,88.52,88.52,1600.0,81.6754,81.6754,81.6293,81.6293,1600.0
2019-12-09 10:35:00,88.57,88.58,88.52,88.54,2084.0,81.6754,81.6846,81.6293,81.6478,2084.0
2019-12-09 10:40:00,88.54,88.58,88.52,88.58,1726.0,81.6478,81.6846,81.6293,81.6846,1726.0
2019-12-09 10:45:00,88.58,88.67,88.58,88.67,2000.0,81.6846,81.7676,81.6846,81.7676,2000.0
2019-12-09 10:50:00,88.67,88.68,88.63,88.67,2852.0,81.7676,81.7769,81.7308,81.7676,2852.0
2019-12-09 10:55:00,88.67,88.75,88.66,88.73,1500.0,81.7676,81.8414,81.7584,81.823,1500.0
2019-12-09 11:00:00,88.73,88.73,88.64,88.69,3060.0,81.823,81.823,81.74,81.7861,3060.0
2019-12-09 11:05:00,88.69,88.69,88.63,88.65,1151.0,81.7861,81.7861,81.7308,81.7492,1151.0
2019-12-09 11:10:00,88.63,88.66,88.62,88.63,1505.0,81.7308,81.7584,81.7215,81.7308,1505.0
2019-12-09 11:15:00,88.61,88.62,88.46,88.47,4484.0,81.7123,81.7215,81.574,81.5832,4484.0
2019-12-09 11:20:00,88.49,88.55,88.48,88.53,1608.0,81.6017,81.657,81.5924,81.6385,1608.0
2019-12-09 11:25:00,88.52,88.64,88.52,88.57,2317.0,81.6293,81.74,81.6293,81.6754,2317.0
2019-12-09 11:30:00,88.59,88.61,88.54,88.61,2228.0,81.6939,81.7123,81.6478,81.7123,2228.0
2019-12-09 11:35:00,88.63,88.68,88.61,88.65,1400.0,81.7308,81.7769,81.7123,81.7492,1400.0
2019-12-09 11:40:00,88.64,88.66,88.6,88.63,1500.0,81.74,81.7584,81.7031,81.7308,1500.0
2019-12-09 11:45:00,88.64,88.65,88.61,88.63,1520.0,81.74,81.7492,81.7123,81.7308,1520.0
2019-12-09 11:50:00,88.63,88.68,88.61,88.68,1505.0,81.7308,81.7769,81.7123,81.7769,1505.0
2019-12-09 11:55:00,88.69,88.72,88.64,88.67,5123.0,81.7861,81.8137,81.74,81.7676,5123.0
2019-12-09 12:00:00,88.7,88.7,88.66,88.67,2625.0,81.7953,81.7953,81.7584,81.7676,2625.0
2019-12-09 12:05:00,88.67,88.67,88.62,88.63,1798.0,81.7676,81.7676,81.7215,81.7308,1798.0
2019-12-09 12:10:00,88.66,88.69,88.66,88.66,2218.0,81.7584,81.7861,81.7584,81.7584,2218.0
2019-12-09 12:15:00,88.66,88.71,88.66,88.67,2200.0,81.7584,81.8045,81.7584,81.7676,2200.0
2019-12-09 12:20:00,88.67,88.67,88.63,88.65,1959.0,81.7676,81.7676,81.7308,81.7492,1959.0
2019-12-09 12:25:00,88.67,88.67,88.64,88.65,1985.0,81.7676,81.7676,81.74,81.7492,1985.0
2019-12-09 12:30:00,88.59,88.6,88.57,88.59,1400.0,81.6939,81.7031,81.6754,81.6939,1400.0
2019-12-09 12:35:00,88.59,88.61,88.59,88.59,1616.0,81.6939,81.7123,81.6939,81.6939,1616.0
2019-12-09 12:40:00,88.6,88.61,88.59,88.61,1515.0,81.7031,81.7123,81.6939,81.7123,1515.0
2019-12-09 12:45:00,88.6,88.6,88.54,88.55,1841.0,81.7031,81.7031,81.6478,81.657,1841.0
2019-12-09 12:50:00,88.53,88.55,88.5,88.5,1786.0,81.6385,81.657,81.6109,81.6109,1786.0
2019-12-09 12:55:00,88.52,88.58,88.51,88.58,2751.0,81.6293,81.6846,81.6201,81.6846,2751.0
2019-12-09 13:00:00,88.57,88.64,88.57,88.64,1000.0,81.6754,81.74,81.6754,81.74,1000.0
2019-12-09 13:05:00,88.65,88.66,88.6,88.61,2118.0,81.7492,81.7584,81.7031,81.7123,2118.0
2019-12-09 13:10:00,88.59,88.61,88.58,88.61,1351.0,81.6939,81.7123,81.6846,81.7123,1351.0
2019-12-09 13:15:00,88.58,88.58,88.55,88.56,400.0,81.6846,81.6846,81.657,81.6662,400.0
2019-12-09 13:20:00,88.55,88.57,88.54,88.55,1631.0,81.657,81.6754,81.6478,81.657,1631.0
2019-12-09 13:25:00,88.54,88.54,88.52,88.53,900.0,81.6478,81.6478,81.6293,81.6385,900.0
2019-12-09 13:30:00,88.53,88.54,88.51,88.54,1344.0,81.6385,81.6478,81.6201,81.6478,1344.0
2019-12-09 13:35:00,88.55,88.6,88.55,88.59,1001.0,81.657,81.7031,81.657,81.6939,1001.0
2019-12-09 13:40:00,88.58,88.62,88.56,88.61,1250.0,81.6846,81.7215,81.6662,81.7123,1250.0
2019-12-09 13:45:00,88.6,88.61,88.56,88.57,1300.0,81.7031,81.7123,81.6662,81.6754,1300.0
2019-12-09 13:50:00,88.56,88.59,88.56,88.58,1100.0,81.6662,81.6939,81.6662,81.6846,1100.0
2019-12-09 13:55:00,88.59,88.59,88.55,88.59,2323.0,81.6939,81.6939,81.657,81.6939,2323.0
2019-12-09 14:00:00,88.59,88.6,88.59,88.59,1000.0,81.6939,81.7031,81.6939,81.6939,1000.0
2019-12-09 14:05:00,88.58,88.6,88.5,88.51,2290.0,81.6846,81.7031,81.6109,81.6201,2290.0
2019-12-09 14:10:00,88.52,88.54,88.5,88.52,1555.0,81.6293,81.6478,81.6109,81.6293,1555.0
2019-12-09 14:15:00,88.53,88.53,88.49,88.49,1158.0,81.6385,81.6385,81.6017,81.6017,1158.0
2019-12-09 14:20:00,88.5,88.52,88.49,88.51,1900.0,81.6109,81.6293,81.6017,81.6201,1900.0
2019-12-09 14:25:00,88.51,88.56,88.5,88.56,6459.0,81.6201,81.6662,81.6109,81.6662,6459.0
2019-12-09 14:30:00,88.6,88.65,88.58,88.63,1629.0,81.7031,81.7492,81.6846,81.7308,1629.0
2019-12-09 14:35:00,88.62,88.62,88.6,88.61,902.0,81.7215,81.7215,81.7031,81.7123,902.0
2019-12-09 14:40:00,88.61,88.61,88.59,88.6,2456.0,81.7123,81.7123,81.6939,81.7031,2456.0
2019-12-09 14:45:00,88.61,88.64,88.61,88.63,1214.0,81.7123,81.74,81.7123,81.7308,1214.0
2019-12-09 14:50:00,88.62,88.64,88.61,88.63,2441.0,81.7215,81.74,81.7123,81.7308,2441.0
2019-12-09 14:55:00,88.62,88.63,88.62,88.63,2380.0,81.7215,81.7308,81.7215,81.7308,2380.0
2019-12-09 15:00:00,88.61,88.65,88.6,88.62,6390.0,81.7123,81.7492,81.7031,81.7215,6390.0
2019-12-09 15:05:00,88.62,88.64,88.61,88.63,9001.0,81.7215,81.74,81.7123,81.7308,9001.0
2019-12-09 15:10:00,88.64,88.64,88.61,88.62,8575.0,81.74,81.74,81.7123,81.7215,8575.0
2019-12-09 15:15:00,88.62,88.66,88.61,88.64,11091.0,81.7215,81.7584,81.7123,81.74,11091.0
2019-12-09 15:20:00,88.65,88.69,88.64,88.68,7254.0,81.7492,81.7861,81.74,81.7769,7254.0
2019-12-09 15:25:00,88.67,88.68,88.65,88.66,5077.0,81.7676,81.7769,81.7492,81.7584,5077.0
2019-12-09 15:30:00,88.67,88.67,88.63,88.66,12597.0,81.7676,81.7676,81.7308,81.7584,12597.0
2019-12-09 15:35:00,88.67,88.67,88.57,88.59,9461.0,81.7676,81.7676,81.6754,81.6939,9461.0
2019-12-09 15:40:00,88.59,88.61,88.58,88.6,4670.0,81.6939,81.7123,81.6846,81.7031,4670.0
2019-12-09 15:45:00,88.6,88.63,88.58,88.63,8502.0,81.7031,81.7308,81.6846,81.7308,8502.0
2019-12-09 15:50:00,88.63,88.66,88.6,88.62,8646.0,81.7308,81.7584,81.7031,81.7215,8646.0
2019-12-09 15:55:00,88.63,88.74,88.6,88.65,68701.0,81.7308,81.8322,81.7031,81.7492,68701.0
2019-12-10 09:30:00,88.49,88.91,88.49,88.82,17389.0,81.6017,81.989,81.6017,81.906,17389.0
2019-12-10 09:35:00,88.83,88.86,88.73,88.74,2204.0,81.9152,81.9428,81.823,81.8322,2204.0
2019-12-10 09:40:00,88.74,88.8,88.65,88.69,4031.0,81.8322,81.8875,81.7492,81.7861,4031.0
2019-12-10 09:45:00,88.71,88.81,88.71,88.74,3963.0,81.8045,81.8967,81.8045,81.8322,3963.0
2019-12-10 09:50:00,88.82,88.88,88.82,88.87,2427.0,81.906,81.9613,81.906,81.9521,2427.0
2019-12-10 09:55:00,88.87,88.89,88.73,88.74,2766.0,81.9521,81.9705,81.823,81.8322,2766.0
2019-12-10 10:00:00,88.76,88.77,88.67,88.67,2647.0,81.8506,81.8599,81.7676,81.7676,2647.0
2019-12-10 10:05:00,88.7,88.83,88.7,88.76,2474.0,81.7953,81.9152,81.7953,81.8506,2474.0
2019-12-10 10:10:00,88.76,88.78,88.74,88.78,5680.0,81.8506,81.8691,81.8322,81.8691,5680.0
2019-12-10 10:15:00,88.75,88.77,88.7,88.74,4125.0,81.8414,81.8599,81.7953,81.8322,4125.0
2019-12-10 10:20:00,88.76,88.76,88.65,88.73,2001.0,81.8506,81.8506,81.7492,81.823,2001.0
2019-12-10 10:25:00,88.76,88.78,88.68,88.7,4091.0,81.8506,81.8691,81.7769,81.7953,4091.0
2019-12-10 10:30:00,88.69,88.73,88.6,88.73,3762.0,81.7861,81.823,81.7031,81.823,3762.0
2019-12-10 10:35:00,88.73,88.78,88.73,88.76,2767.0,81.823,81.8691,81.823,81.8506,2767.0
2019-12-10 10:40:00,88.77,88.78,88.74,88.76,3084.0,81.8599,81.8691,81.8322,81.8506,3084.0
2019-12-10 10:45:00,88.77,88.78,88.72,88.74,2818.0,81.8599,81.8691,81.8137,81.8322,2818.0
2019-12-10 10:50:00,88.74,88.76,88.71,88.74,1994.0,81.8322,81.8506,81.8045,81.8322,1994.0
2019-12-10 10:55:00,88.73,88.85,88.72,88.83,3613.0,81.823,81.9336,81.8137,81.9152,3613.0
2019-12-10 11:00:00,88.83,88.88,88.76,88.77,5370.0,81.9152,81.9613,81.8506,81.8599,5370.0
2019-12-10 11:05:00,88.79,88.83,88.78,88.82,3650.0,81.8783,81.9152,81.8691,81.906,3650.0
2019-12-10 11:10:00,88.83,88.85,88.74,88.76,1962.0,81.9152,81.9336,81.8322,81.8506,1962.0
2019-12-10 11:15:00,88.77,88.77,88.72,88.72,3063.0,81.8599,81.8599,81.8137,81.8137,3063.0
2019-12-10 11:20:00,88.71,88.73,88.69,88.71,3129.0,81.8045,81.823,81.7861,81.8045,3129.0
2019-12-10 11:25:00,88.73,88.79,88.73,88.76,3170.0,81.823,81.8783,81.823,81.8506,3170.0
2019-12-10 11:30:00,88.78,88.82,88.74,88.78,4045.0,81.8691,81.906,81.8322,81.8691,4045.0
2019-12-10 11:35:00,88.79,88.79,88.74,88.76,3005.0,81.8783,81.8783,81.8322,81.8506,3005.0
2019-12-10 11:40:00,88.77,88.83,88.77,88.82,1401.0,81.8599,81.9152,81.8599,81.906,1401.0
2019-12-10 11:45:00,88.83,88.83,88.8,88.81,2413.0,81.9152,81.9152,81.8875,81.8967,2413.0
2019-12-10 11:50:00,88.8,88.84,88.8,88.81,2864.0,81.8875,81.9244,81.8875,81.8967,2864.0
2019-12-10 11:55:00,88.81,88.82,88.75,88.76,1932.0,81.8967,81.906,81.8414,81.8506,1932.0
2019-12-10 12:00:00,88.74,88.76,88.73,88.73,3200.0,81.8322,81.8506,81.823,81.823,3200.0
2019-12-10 12:05:00,88.75,88.77,88.66,88.67,3673.0,81.8414,81.8599,81.7584,81.7676,3673.0
2019-12-10 12:10:00,88.67,88.76,88.66,88.74,7470.0,81.7676,81.8506,81.7584,81.8322,7470.0
2019-12-10 12:15:00,88.73,88.75,88.72,88.73,1852.0,81.823,81.8414,81.8137,81.823,1852.0
2019-12-10 12:20:00,88.73,88.75,88.68,88.69,2900.0,81.823,81.8414,81.7769,81.7861,2900.0
2019-12-10 12:25:00,88.7,88.71,88.65,88.69,3204.0,81.7953,81.8045,81.7492,81.7861,3204.0
2019-12-10 12:30:00,88.68,88.7,88.65,88.66,1798.0,81.7769,81.7953,81.7492,81.7584,1798.0
2019-12-10 12:35:00,88.66,88.69,88.64,88.69,3445.0,81.7584,81.7861,81.74,81.7861,3445.0
2019-12-10 12:40:00,88.67,88.67,88.65,88.67,800.0,81.7676,81.7676,81.7492,81.7676,800.0
2019-12-10 12:45:00,88.68,88.7,88.68,88.68,1527.0,81.7769,81.7953,81.7769,81.7769,1527.0
2019-12-10 12:50:00,88.67,88.67,88.61,88.62,2407.0,81.7676,81.7676,81.7123,81.7215,2407.0
2019-12-10 12:55:00,88.61,88.72,88.61,88.7,3421.0,81.7123,81.8137,81.7123,81.7953,3421.0
2019-12-10 13:00:00,88.69,88.69,88.59,88.59,10708.0,81.7861,81.7861,81.6939,81.6939,10708.0
2019-12-10 13:05:00,88.58,88.58,88.5,88.51,2225.0,81.6846,81.6846,81.6109,81.6201,2225.0
2019-12-10 13:10:00,88.5,88.6,88.49,88.59,4739.0,81.6109,81.7031,81.6017,81.6939,4739.0
2019-12-10 13:15:00,88.59,88.61,88.53,88.56,2715.0,81.6939,81.7123,81.6385,81.6662,2715.0
2019-12-10 13:20:00,88.56,88.61,88.55,88.59,2162.0,81.6662,81.7123,81.657,81.6939,2162.0
2019-12-10 13:25:00,88.59,88.62,88.57,88.6,1551.0,81.6939,81.7215,81.6754,81.7031,1551.0
2019-12-10 13:30:00,88.62,88.74,88.6,88.73,11813.0,81.7215,81.8322,81.7031,81.823,11813.0
2019-12-10 13:35:00,88.74,88.74,88.69,88.71,2789.0,81.8322,81.8322,81.7861,81.8045,2789.0
2019-12-10 13:40:00,88.72,88.75,88.7,88.73,2336.0,81.8137,81.8414,81.7953,81.823,2336.0
2019-12-10 13:45:00,88.72,88.72,88.67,88.67,2225.0,81.8137,81.8137,81.7676,81.7676,2225.0
2019-12-10 13:50:00,88.69,88.71,88.69,88.7,3302.0,81.7861,81.8045,81.7861,81.7953,3302.0
2019-12-10 13:55:00,88.7,88.78,88.67,88.75,9988.0,81.7953,81.8691,81.7676,81.8414,9988.0
2019-12-10 14:00:00,88.75,88.77,88.74,88.76,2287.0,81.8414,81.8599,81.8322,81.8506,2287.0
2019-12-10 14:05:00,88.76,88.81,88.74,88.78,3382.0,81.8506,81.8967,81.8322,81.8691,3382.0
2019-12-10 14:10:00,88.78,88.81,88.73,88.74,4025.0,81.8691,81.8967,81.823,81.8322,4025.0
2019-12-10 14:15:00,88.73,88.77,88.72,88.74,3142.0,81.823,81.8599,81.8137,81.8322,3142.0
2019-12-10 14:20:00,88.75,88.75,88.72,88.72,1268.0,81.8414,81.8414,81.8137,81.8137,1268.0
2019-12-10 14:25:00,88.72,88.77,88.69,88.72,8182.0,81.8137,81.8599,81.7861,81.8137,8182.0
2019-12-10 14:30:00,88.73,88.78,88.72,88.72,4924.0,81.823,81.8691,81.8137,81.8137,4924.0
2019-12-10 14:35:00,88.73,88.74,88.69,88.71,2543.0,81.823,81.8322,81.7861,81.8045,2543.0
2019-12-10 14:40:00,88.72,88.72,88.69,88.71,2166.0,81.8137,81.8137,81.7861,81.8045,2166.0
2019-12-10 14:45:00,88.7,88.74,88.69,88.72,2379.0,81.7953,81.8322,81.7861,81.8137,2379.0
2019-12-10 14:50:00,88.72,88.74,88.71,88.73,2874.0,81.8137,81.8322,81.8045,81.823,2874.0
2019-12-10 14:55:00,88.74,88.76,88.72,88.73,3400.0,81.8322,81.8506,81.8137,81.823,3400.0
2019-12-10 15:00:00,88.73,88.74,88.69,88.69,4203.0,81.823,81.8322,81.7861,81.7861,4203.0
2019-12-10 15:05:00,88.69,88.72,88.67,88.71,2868.0,81.7861,81.8137,81.7676,81.8045,2868.0
2019-12-10 15:10:00,88.72,88.78,88.7,88.75,8522.0,81.8137,81.8691,81.7953,81.8414,8522.0
2019-12-10 15:15:00,88.74,88.74,88.66,88.7,3963.0,81.8322,81.8322,81.7584,81.7953,3963.0
2019-12-10 15:20:00,88.72,88.73,88.67,88.67,3465.0,81.8137,81.823,81.7676,81.7676,3465.0
2019-12-10 15:25:00,88.68,88.69,88.61,88.61,6074.0,81.7769,81.7861,81.7123,81.7123,6074.0
2019-12-10 15:30:00,88.61,88.61,88.38,88.39,7949.0,81.7123,81.7123,81.5002,81.5094,7949.0
2019-12-10 15:35:00,88.39,88.49,88.38,88.44,13141.0,81.5094,81.6017,81.5002,81.5555,13141.0
2019-12-10 15:40:00,88.43,88.51,88.42,88.5,10574.0,81.5463,81.6201,81.5371,81.6109,10574.0
2019-12-10 15:45:00,88.5,88.55,88.47,88.54,11592.0,81.6109,81.657,81.5832,81.6478,11592.0
2019-12-10 15:50:00,88.55,88.56,88.5,88.55,18536.0,81.657,81.6662,81.6109,81.657,18536.0
2019-12-10 15:55:00,88.55,88.64,88.46,88.6,80412.0,81.657,81.74,81.574,81.7031,80412.0
2019-12-11 09:30:00,88.73,88.81,88.38,88.54,17377.0,81.823,81.8967,81.5002,81.6478,17377.0
2019-12-11 09:35:00,88.58,88.68,88.51,88.6,12964.0,81.6846,81.7769,81.6201,81.7031,12964.0
2019-12-11 09:40:00,88.6,88.65,88.48,88.65,12704.0,81.7031,81.7492,81.5924,81.7492,12704.0
2019-12-11 09:45:00,88.67,88.74,88.63,88.73,2235.0,81.7676,81.8322,81.7308,81.823,2235.0
2019-12-11 09:50:00,88.71,88.74,88.68,88.69,2200.0,81.8045,81.8322,81.7769,81.7861,2200.0
2019-12-11 09:55:00,88.68,88.97,88.68,88.93,9534.0,81.7769,82.0443,81.7769,82.0074,9534.0
2019-12-11 10:00:00,88.9,88.91,88.81,88.87,3602.0,81.9797,81.989,81.8967,81.9521,3602.0
2019-12-11 10:05:00,88.92,88.97,88.84,88.84,3622.0,81.9982,82.0443,81.9244,81.9244,3622.0
2019-12-11 10:10:00,88.89,88.98,88.88,88.94,4457.0,81.9705,82.0535,81.9613,82.0166,4457.0
2019-12-11 10:15:00,88.93,88.99,88.9,88.9,7837.0,82.0074,82.0627,81.9797,81.9797,7837.0
2019-12-11 10:20:00,88.89,88.93,88.83,88.93,4100.0,81.9705,82.0074,81.9152,82.0074,4100.0
2019-12-11 10:25:00,88.92,88.97,88.87,88.88,4789.0,81.9982,82.0443,81.9521,81.9613,4789.0
2019-12-11 10:30:00,88.83,88.91,88.81,88.9,2734.0,81.9152,81.989,81.8967,81.9797,2734.0
2019-12-11 10:35:00,88.93,88.97,88.91,88.94,3522.0,82.0074,82.0443,81.989,82.0166,3522.0
2019-12-11 10:40:00,88.93,88.96,88.9,88.9,3135.0,82.0074,82.0351,81.9797,81.9797,3135.0
2019-12-11 10:45:00,88.92,88.93,88.88,88.92,2530.0,81.9982,82.0074,81.9613,81.9982,2530.0
2019-12-11 10:50:00,88.91,88.92,88.84,88.86,2066.0,81.989,81.9982,81.9244,81.9428,2066.0
2019-12-11 10:55:00,88.87,88.91,88.87,88.9,4058.0,81.9521,81.989,81.9521,81.9797,4058.0
2019-12-11 11:00:00,88.88,88.88,88.79,88.83,2934.0,81.9613,81.9613,81.8783,81.9152,2934.0
2019-12-11 11:05:00,88.82,88.83,88.77,88.79,2515.0,81.906,81.9152,81.8599,81.8783,2515.0
2019-12-11 11:10:00,88.8,88.96,88.8,88.96,5927.0,81.8875,82.0351,81.8875,82.0351,5927.0
2019-12-11 11:15:00,88.96,88.98,88.93,88.95,4371.0,82.0351,82.0535,82.0074,82.0258,4371.0
2019-12-11 11:20:00,88.96,88.99,88.92,88.99,3000.0,82.0351,82.0627,81.9982,82.0627,3000.0
2019-12-11 11:25:00,88.99,89.0,88.94,88.94,4100.0,82.0627,82.072,82.0166,82.0166,4100.0
2019-12-11 11:30:00,88.94,88.95,88.93,88.94,1424.0,82.0166,82.0258,82.0074,82.0166,1424.0
2019-12-11 11:35:00,88.95,88.96,88.93,88.96,3323.0,82.0258,82.0351,82.0074,82.0351,3323.0
2019-12-11 11:40:00,88.97,88.97,88.93,88.94,1300.0,82.0443,82.0443,82.0074,82.0166,1300.0
2019-12-11 11:45:00,88.94,88.98,88.94,88.98,3825.0,82.0166,82.0535,82.0166,82.0535,3825.0
2019-12-11 11:50:00,88.97,89.0,88.97,88.99,5400.0,82.0443,82.072,82.0443,82.0627,5400.0
2019-12-11 11:55:00,89.0,89.0,88.88,88.89,2239.0,82.072,82.072,81.9613,81.9705,2239.0
2019-12-11 12:00:00,88.9,88.9,88.84,88.87,1600.0,81.9797,81.9797,81.9244,81.9521,1600.0
2019-12-11 12:05:00,88.9,88.91,88.89,88.9,2800.0,81.9797,81.989,81.9705,81.9797,2800.0
2019-12-11 12:10:00,88.89,88.89,88.85,88.85,1546.0,81.9705,81.9705,81.9336,81.9336,1546.0
2019-12-11 12:15:00,88.85,88.98,88.85,88.98,2824.0,81.9336,82.0535,81.9336,82.0535,2824.0
2019-12-11 12:20:00,88.97,88.97,88.96,88.96,1805.0,82.0443,82.0443,82.0351,82.0351,1805.0
2019-12-11 12:25:00,88.94,88.94,88.91,88.91,2271.0,82.0166,82.0166,81.989,81.989,2271.0
2019-12-11 12:30:00,88.92,88.95,88.9,88.95,4480.0,81.9982,82.0258,81.9797,82.0258,4480.0
2019-12-11 12:35:00,88.91,88.92,88.9,88.9,1012.0,81.989,81.9982,81.9797,81.9797,1012.0
2019-12-11 12:40:00,88.9,88.93,88.89,88.9,2000.0,81.9797,82.0074,81.9705,81.9797,2000.0
2019-12-11 12:45:00,88.89,88.95,88.89,88.94,3929.0,81.9705,82.0258,81.9705,82.0166,3929.0
2019-12-11 12:50:00,88.93,88.95,88.89,88.9,5233.0,82.0074,82.0258,81.9705,81.9797,5233.0
2019-12-11 12:55:00,88.86,88.86,88.83,88.83,1100.0,81.9428,81.9428,81.9152,81.9152,1100.0
2019-12-11 13:00:00,88.82,88.82,88.79,88.79,3094.0,81.906,81.906,81.8783,81.8783,3094.0
2019-12-11 13:05:00,88.8,88.8,88.78,88.79,1851.0,81.8875,81.8875,81.8691,81.8783,1851.0
2019-12-11 13:10:00,88.79,88.83,88.78,88.83,2797.0,81.8783,81.9152,81.8691,81.9152,2797.0
2019-12-11 13:15:00,88.82,88.82,88.73,88.74,4309.0,81.906,81.906,81.823,81.8322,4309.0
2019-12-11 13:20:00,88.77,88.77,88.73,88.73,1100.0,81.8599,81.8599,81.823,81.823,1100.0
2019-12-11 13:25:00,88.7,88.73,88.7,88.72,1708.0,81.7953,81.823,81.7953,81.8137,1708.0
2019-12-11 13:30:00,88.73,88.74,88.68,88.69,2215.0,81.823,81.8322,81.7769,81.7861,2215.0
2019-12-11 13:35:00,88.72,88.72,88.62,88.63,2829.0,81.8137,81.8137,81.7215,81.7308,2829.0
2019-12-11 13:40:00,88.63,88.68,88.57,88.59,2848.0,81.7308,81.7769,81.6754,81.6939,2848.0
2019-12-11 13:45:00,88.59,88.63,88.56,88.61,2873.0,81.6939,81.7308,81.6662,81.7123,2873.0
2019-12-11 13:50:00,88.6,88.67,88.6,88.63,1989.0,81.7031,81.7676,81.7031,81.7308,1989.0
2019-12-11 13:55:00,88.64,88.73,88.63,88.73,6408.0,81.74,81.823,81.7308,81.823,6408.0
2019-12-11 14:00:00,88.69,88.69,88.65,88.69,2617.0,81.7861,81.7861,81.7492,81.7861,2617.0
2019-12-11 14:05:00,88.71,88.8,88.71,88.79,3439.0,81.8045,81.8875,81.8045,81.8783,3439.0
2019-12-11 14:10:00,88.79,88.81,88.77,88.79,2300.0,81.8783,81.8967,81.8599,81.8783,2300.0
2019-12-11 14:15:00,88.8,88.83,88.79,88.8,2684.0,81.8875,81.9152,81.8783,81.8875,2684.0
2019-12-11 14:20:00,88.82,88.85,88.79,88.83,3194.0,81.906,81.9336,81.8783,81.9152,3194.0
2019-12-11 14:25:00,88.84,88.84,88.81,88.84,8777.0,81.9244,81.9244,81.8967,81.9244,8777.0
2019-12-11 14:30:00,88.83,88.9,88.81,88.83,4726.0,81.9152,81.9797,81.8967,81.9152,4726.0
2019-12-11 14:35:00,88.84,88.88,88.81,88.84,7268.0,81.9244,81.9613,81.8967,81.9244,7268.0
2019-12-11 14:40:00,88.84,88.88,88.81,88.84,10289.0,81.9244,81.9613,81.8967,81.9244,10289.0
2019-12-11 14:45:00,88.81,88.85,88.79,88.84,9348.0,81.8967,81.9336,81.8783,81.9244,9348.0
2019-12-11 14:50:00,88.84,88.89,88.81,88.85,10486.0,81.9244,81.9705,81.8967,81.9336,10486.0
2019-12-11 14:55:00,88.86,88.9,88.86,88.88,8353.0,81.9428,81.9797,81.9428,81.9613,8353.0
2019-12-11 15:00:00,88.88,88.89,88.79,88.82,6724.0,81.9613,81.9705,81.8783,81.906,6724.0
2019-12-11 15:05:00,88.83,88.87,88.82,88.87,8620.0,81.9152,81.9521,81.906,81.9521,8620.0
2019-12-11 15:10:00,88.87,88.87,88.75,88.77,5580.0,81.9521,81.9521,81.8414,81.8599,5580.0
2019-12-11 15:15:00,88.76,88.78,88.73,88.76,3343.0,81.8506,81.8691,81.823,81.8506,3343.0
2019-12-11 15:20:00,88.76,88.84,88.75,88.81,10025.0,81.8506,81.9244,81.8414,81.8967,10025.0
2019-12-11 15:25:00,88.82,88.84,88.78,88.8,8039.0,81.906,81.9244,81.8691,81.8875,8039.0
2019-12-11 15:30:00,88.8,88.87,88.8,88.84,13098.0,81.8875,81.9521,81.8875,81.9244,13098.0
2019-12-11 15:35:00,88.84,88.85,88.79,88.79,11542.0,81.9244,81.9336,81.8783,81.8783,11542.0
2019-12-11 15:40:00,88.8,88.82,88.78,88.8,11825.0,81.8875,81.906,81.8691,81.8875,11825.0
2019-12-11 15:45:00,88.79,88.81,88.74,88.74,13018.0,81.8783,81.8967,81.8322,81.8322,13018.0
2019-12-11 15:50:00,88.75,88.83,88.75,88.82,28159.0,81.8414,81.9152,81.8414,81.906,28159.0
2019-12-11 15:55:00,88.81,88.88,88.79,88.82,85270.0,81.8967,81.9613,81.8783,81.906,85270.0
2019-12-12 09:30:00,88.76,88.76,88.31,88.36,12141.0,81.8506,81.8506,81.4357,81.4818,12141.0
2019-12-12 09:35:00,88.34,88.79,88.34,88.73,5218.0,81.4633,81.8783,81.4633,81.823,5218.0
2019-12-12 09:40:00,88.69,88.69,88.51,88.57,5474.0,81.7861,81.7861,81.6201,81.6754,5474.0
2019-12-12 09:45:00,88.6,88.6,88.41,88.48,6180.0,81.7031,81.7031,81.5279,81.5924,6180.0
2019-12-12 09:50:00,88.48,88.52,88.42,88.48,8104.0,81.5924,81.6293,81.5371,81.5924,8104.0
2019-12-12 09:55:00,88.5,88.63,88.42,88.59,10878.0,81.6109,81.7308,81.5371,81.6939,10878.0
2019-12-12 10:00:00,88.6,88.72,88.52,88.52,21518.0,81.7031,81.8137,81.6293,81.6293,21518.0
2019-12-12 10:05:00,88.53,88.68,88.45,88.54,19698.0,81.6385,81.7769,81.5648,81.6478,19698.0
2019-12-12 10:10:00,88.56,88.64,88.47,88.6,11780.0,81.6662,81.74,81.5832,81.7031,11780.0
2019-12-12 10:15:00,88.59,88.6,88.5,88.52,7574.0,81.6939,81.7031,81.6109,81.6293,7574.0
2019-12-12 10:20:00,88.52,88.63,88.52,88.59,11982.0,81.6293,81.7308,81.6293,81.6939,11982.0
2019-12-12 10:25:00,88.59,88.64,88.57,88.64,7081.0,81.6939,81.74,81.6754,81.74,7081.0
2019-12-12 10:30:00,88.63,88.64,88.56,88.59,14846.0,81.7308,81.74,81.6662,81.6939,14846.0
2019-12-12 10:35:00,88.58,88.72,88.58,88.67,13446.0,81.6846,81.8137,81.6846,81.7676,13446.0
2019-12-12 10:40:00,88.69,88.69,88.64,88.66,7328.0,81.7861,81.7861,81.74,81.7584,7328.0
2019-12-12 10:45:00,88.64,88.71,88.58,88.58,11206.0,81.74,81.8045,81.6846,81.6846,11206.0
2019-12-12 10:50:00,88.6,88.79,88.6,88.78,7280.0,81.7031,81.8783,81.7031,81.8691,7280.0
2019-12-12 10:55:00,88.79,88.84,88.77,88.79,10160.0,81.8783,81.9244,81.8599,81.8783,10160.0
2019-12-12 11:00:00,88.79,88.84,88.75,88.81,7428.0,81.8783,81.9244,81.8414,81.8967,7428.0
2019-12-12 11:05:00,88.82,88.88,88.8,88.8,5090.0,81.906,81.9613,81.8875,81.8875,5090.0
2019-12-12 11:10:00,88.8,88.88,88.75,88.81,7755.0,81.8875,81.9613,81.8414,81.8967,7755.0
2019-12-12 11:15:00,88.81,88.81,88.69,88.74,3905.0,81.8967,81.8967,81.7861,81.8322,3905.0
2019-12-12 11:20:00,88.74,88.74,88.67,88.7,5423.0,81.8322,81.8322,81.7676,81.7953,5423.0
2019-12-12 11:25:00,88.69,88.7,88.61,88.64,8722.0,81.7861,81.7953,81.7123,81.74,8722.0
2019-12-12 11:30:00,88.65,88.71,88.62,88.62,5958.0,81.7492,81.8045,81.7215,81.7215,5958.0
2019-12-12 11:35:00,88.61,88.67,88.58,88.59,10021.0,81.7123,81.7676,81.6846,81.6939,10021.0
2019-12-12 11:40:00,88.61,88.61,88.52,88.58,5669.0,81.7123,81.7123,81.6293,81.6846,5669.0
2019-12-12 11:45:00,88.56,88.56,88.5,88.54,3451.0,81.6662,81.6662,81.6109,81.6478,3451.0
2019-12-12 11:50:00,88.53,88.58,88.5,88.51,4461.0,81.6385,81.6846,81.6109,81.6201,4461.0
2019-12-12 11:55:00,88.52,88.55,88.44,88.52,5690.0,81.6293,81.657,81.5555,81.6293,5690.0
2019-12-12 12:00:00,88.5,88.51,88.41,88.43,2803.0,81.6109,81.6201,81.5279,81.5463,2803.0
2019-12-12 12:05:00,88.44,88.51,88.44,88.48,3117.0,81.5555,81.6201,81.5555,81.5924,3117.0
2019-12-12 12:10:00,88.5,88.5,88.41,88.41,1600.0,81.6109,81.6109,81.5279,81.5279,1600.0
2019-12-12 12:15:00,88.42,88.43,88.35,88.38,2645.0,81.5371,81.5463,81.4725,81.5002,2645.0
2019-12-12 12:20:00,88.38,88.41,88.34,88.39,2996.0,81.5002,81.5279,81.4633,81.5094,2996.0
2019-12-12 12:25:00,88.37,88.38,88.33,88.38,2438.0,81.491,81.5002,81.4541,81.5002,2438.0
2019-12-12 12:30:00,88.39,88.48,88.39,88.42,3642.0,81.5094,81.5924,81.5094,81.5371,3642.0
2019-12-12 12:35:00,88.43,88.47,88.41,88.42,2315.0,81.5463,81.5832,81.5279,81.5371,2315.0
2019-12-12 12:40:00,88.43,88.45,88.42,88.43,3856.0,81.5463,81.5648,81.5371,81.5463,3856.0
2019-12-12 12:45:00,88.43,88.47,88.43,88.43,3830.0,81.5463,81.5832,81.5463,81.5463,3830.0
2019-12-12 12:50:00,88.41,88.43,88.37,88.39,2033.0,81.5279,81.5463,81.491,81.5094,2033.0
2019-12-12 12:55:00,88.39,88.4,88.26,88.26,2789.0,81.5094,81.5187,81.3896,81.3896,2789.0
2019-12-12 13:00:00,88.28,88.31,88.23,88.26,5368.0,81.408,81.4357,81.3619,81.3896,5368.0
2019-12-12 13:05:00,88.27,88.28,88.21,88.22,4850.0,81.3988,81.408,81.3434,81.3527,4850.0
2019-12-12 13:10:00,88.23,88.32,88.2,88.32,4241.0,81.3619,81.4449,81.3342,81.4449,4241.0
2019-12-12 13:15:00,88.31,88.32,88.28,88.31,2909.0,81.4357,81.4449,81.408,81.4357,2909.0
2019-12-12 13:20:00,88.31,88.35,88.25,88.27,5557.0,81.4357,81.4725,81.3803,81.3988,5557.0
2019-12-12 13:25:00,88.28,88.33,88.26,88.32,2466.0,81.408,81.4541,81.3896,81.4449,2466.0
2019-12-12 13:30:00,88.31,88.33,88.29,88.32,2779.0,81.4357,81.4541,81.4172,81.4449,2779.0
2019-12-12 13:35:00,88.31,88.32,88.24,88.26,5108.0,81.4357,81.4449,81.3711,81.3896,5108.0
2019-12-12 13:40:00,88.26,88.31,88.26,88.28,1000.0,81.3896,81.4357,81.3896,81.408,1000.0
2019-12-12 13:45:00,88.28,88.3,88.23,88.24,4534.0,81.408,81.4264,81.3619,81.3711,4534.0
2019-12-12 13:50:00,88.24,88.26,88.22,88.26,1756.0,81.3711,81.3896,81.3527,81.3896,1756.0
2019-12-12 13:55:00,88.25,88.25,88.18,88.24,3961.0,81.3803,81.3803,81.3158,81.3711,3961.0
2019-12-12 14:00:00,88.25,88.26,88.1,88.1,3804.0,81.3803,81.3896,81.242,81.242,3804.0
2019-12-12 14:05:00,88.09,88.18,88.08,88.13,6401.0,81.2328,81.3158,81.2236,81.2697,6401.0
2019-12-12 14:10:00,88.15,88.21,88.11,88.14,8960.0,81.2881,81.3434,81.2512,81.2789,8960.0
2019-12-12 14:15:00,88.16,88.22,88.15,88.19,3642.0,81.2973,81.3527,81.2881,81.325,3642.0
2019-12-12 14:20:00,88.19,88.26,88.18,88.24,4123.0,81.325,81.3896,81.3158,81.3711,4123.0
2019-12-12 14:25:00,88.21,88.23,88.18,88.19,4198.0,81.3434,81.3619,81.3158,81.325,4198.0
2019-12-12 14:30:00,88.19,88.44,88.18,88.36,10048.0,81.325,81.5555,81.3158,81.4818,10048.0
2019-12-12 14:35:00,88.33,88.34,88.25,88.28,6743.0,81.4541,81.4633,81.3803,81.408,6743.0
2019-12-12 14:40:00,88.28,88.32,88.27,88.32,3815.0,81.408,81.4449,81.3988,81.4449,3815.0
2019-12-12 14:45:00,88.31,88.32,88.26,88.28,4046.0,81.4357,81.4449,81.3896,81.408,4046.0
2019-12-12 14:50:00,88.29,88.35,88.23,88.35,5723.0,81.4172,81.4725,81.3619,81.4725,5723.0
2019-12-12 14:55:00,88.35,88.42,88.35,88.39,7820.0,81.4725,81.5371,81.4725,81.5094,7820.0
2019-12-12 15:00:00,88.4,88.51,88.39,88.47,7305.0,81.5187,81.6201,81.5094,81.5832,7305.0
2019-12-12 15:05:00,88.49,88.57,88.48,88.54,5111.0,81.6017,81.6754,81.5924,81.6478,5111.0
2019-12-12 15:10:00,88.53,88.53,88.49,88.5,3520.0,81.6385,81.6385,81.6017,81.6109,3520.0
2019-12-12 15:15:00,88.49,88.57,88.47,88.56,8936.0,81.6017,81.6754,81.5832,81.6662,8936.0
2019-12-12 15:20:00,88.56,88.58,88.46,88.5,14239.0,81.6662,81.6846,81.574,81.6109,14239.0
2019-12-12 15:25:00,88.51,88.59,88.51,88.57,5450.0,81.6201,81.6939,81.6201,81.6754,5450.0
2019-12-12 15:30:00,88.58,88.59,88.53,88.55,7322.0,81.6846,81.6939,81.6385,81.657,7322.0
2019-12-12 15:35:00,88.56,88.6,88.53,88.56,12215.0,81.6662,81.7031,81.6385,81.6662,12215.0
2019-12-12 15:40:00,88.55,88.61,88.55,88.6,15398.0,81.657,81.7123,81.657,81.7031,15398.0
2019-12-12 15:45:00,88.61,88.69,88.56,88.68,16151.0,81.7123,81.7861,81.6662,81.7769,16151.0
2019-12-12 15:50:00,88.69,88.71,88.65,88.66,26279.0,81.7861,81.8045,81.7492,81.7584,26279.0
2019-12-12 15:55:00,88.66,88.68,88.56,88.56,64043.0,81.7584,81.7769,81.6662,81.6662,64043.0
2019-12-13 09:30:00,88.41,88.58,88.23,88.37,10850.0,81.5279,81.6846,81.3619,81.491,10850.0
2019-12-13 09:35:00,88.47,88.62,88.42,88.42,2447.0,81.5832,81.7215,81.5371,81.5371,2447.0
2019-12-13 09:40:00,88.46,88.52,88.36,88.42,3106.0,81.574,81.6293,81.4818,81.5371,3106.0
2019-12-13 09:45:00,88.41,88.74,88.41,88.74,3018.0,81.5279,81.8322,81.5279,81.8322,3018.0
2019-12-13 09:50:00,88.77,89.06,88.77,89.0,5398.0,81.8599,82.1273,81.8599,82.072,5398.0
2019-12-13 09:55:00,88.96,88.97,88.85,88.9,6160.0,82.0351,82.0443,81.9336,81.9797,6160.0
2019-12-13 10:00:00,88.88,89.07,88.83,89.03,5377.0,81.9613,82.1365,81.9152,82.0996,5377.0
2019-12-13 10:05:00,89.01,89.01,88.82,88.93,13269.0,82.0812,82.0812,81.906,82.0074,13269.0
2019-12-13 10:10:00,88.97,88.97,88.87,88.93,5250.0,82.0443,82.0443,81.9521,82.0074,5250.0
2019-12-13 10:15:00,88.92,88.98,88.87,88.96,12907.0,81.9982,82.0535,81.9521,82.0351,12907.0
2019-12-13 10:20:00,88.97,89.0,88.86,88.95,16375.0,82.0443,82.072,81.9428,82.0258,16375.0
2019-12-13 10:25:00,88.94,89.0,88.88,88.96,7237.0,82.0166,82.072,81.9613,82.0351,7237.0
2019-12-13 10:30:00,88.96,88.97,88.87,88.96,4588.0,82.0351,82.0443,81.9521,82.0351,4588.0
2019-12-13 10:35:00,88.94,88.96,88.86,88.92,3306.0,82.0166,82.0351,81.9428,81.9982,3306.0
2019-12-13 10:40:00,88.91,88.92,88.85,88.91,2005.0,81.989,81.9982,81.9336,81.989,2005.0
2019-12-13 10:45:00,88.91,89.0,88.91,88.96,3283.0,81.989,82.072,81.989,82.0351,3283.0
2019-12-13 10:50:00,88.97,89.04,88.93,88.93,1800.0,82.0443,82.1088,82.0074,82.0074,1800.0
2019-12-13 10:55:00,88.87,88.87,88.73,88.76,2845.0,81.9521,81.9521,81.823,81.8506,2845.0
2019-12-13 11:00:00,88.78,88.84,88.75,88.84,3420.0,81.8691,81.9244,81.8414,81.9244,3420.0
2019-12-13 11:05:00,88.82,88.97,88.82,88.93,6500.0,81.906,82.0443,81.906,82.0074,6500.0
2019-12-13 11:10:00,88.98,89.02,88.96,89.0,1500.0,82.0535,82.0904,82.0351,82.072,1500.0
2019-12-13 11:15:00,89.01,89.01,88.94,88.97,2871.0,82.0812,82.0812,82.0166,82.0443,2871.0
2019-12-13 11:20:00,88.95,89.01,88.92,88.98,2105.0,82.0258,82.0812,81.9982,82.0535,2105.0
2019-12-13 11:25:00,89.0,89.0,88.91,88.95,1402.0,82.072,82.072,81.989,82.0258,1402.0
2019-12-13 11:30:00,88.96,88.96,88.89,88.93,2800.0,82.0351,82.0351,81.9705,82.0074,2800.0
2019-12-13 11:35:00,88.99,89.02,88.99,88.99,2790.0,82.0627,82.0904,82.0627,82.0627,2790.0
2019-12-13 11:40:00,88.98,89.07,88.97,88.97,4038.0,82.0535,82.1365,82.0443,82.0443,4038.0
2019-12-13 11:45:00,88.96,89.03,88.94,89.0,4215.0,82.0351,82.0996,82.0166,82.072,4215.0
2019-12-13 11:50:00,89.01,89.01,88.94,89.0,2667.0,82.0812,82.0812,82.0166,82.072,2667.0
2019-12-13 11:55:00,89.03,89.1,89.03,89.04,2684.0,82.0996,82.1642,82.0996,82.1088,2684.0
2019-12-13 12:00:00,89.06,89.06,89.0,89.0,1739.0,82.1273,82.1273,82.072,82.072,1739.0
2019-12-13 12:05:00,89.01,89.05,88.99,89.03,2238.0,82.0812,82.1181,82.0627,82.0996,2238.0
2019-12-13 12:10:00,89.04,89.04,89.0,89.0,2681.0,82.1088,82.1088,82.072,82.072,2681.0
2019-12-13 12:15:00,88.98,89.01,88.97,89.01,2102.0,82.0535,82.0812,82.0443,82.0812,2102.0
2019-12-13 12:20:00,89.01,89.01,88.97,89.01,1870.0,82.0812,82.0812,82.0443,82.0812,1870.0
2019-12-13 12:25:00,89.01,89.03,88.97,89.02,2849.0,82.0812,82.0996,82.0443,82.0904,2849.0
2019-12-13 12:30:00,89.02,89.03,88.99,89.02,1434.0,82.0904,82.0996,82.0627,82.0904,1434.0
2019-12-13 12:35:00,89.02,89.04,88.98,88.99,1321.0,82.0904,82.1088,82.0535,82.0627,1321.0
2019-12-13 12:40:00,89.0,89.02,88.94,88.94,1412.0,82.072,82.0904,82.0166,82.0166,1412.0
2019-12-13 12:45:00,88.98,88.99,88.96,88.97,1587.0,82.0535,82.0627,82.0351,82.0443,1587.0
2019-12-13 12:50:00,88.97,89.0,88.97,89.0,3919.0,82.0443,82.072,82.0443,82.072,3919.0
2019-12-13 12:55:00,88.99,89.08,88.99,89.07,4324.0,82.0627,82.1457,82.0627,82.1365,4324.0
2019-12-13 13:00:00,89.06,89.1,89.06,89.09,2700.0,82.1273,82.1642,82.1273,82.1549,2700.0
2019-12-13 13:05:00,89.09,89.11,89.05,89.06,2399.0,82.1549,82.1734,82.1181,82.1273,2399.0
2019-12-13 13:10:00,89.03,89.06,89.03,89.05,2456.0,82.0996,82.1273,82.0996,82.1181,2456.0
2019-12-13 13:15:00,89.06,89.1,89.02,89.02,4021.0,82.1273,82.1642,82.0904,82.0904,4021.0
2019-12-13 13:20:00,89.03,89.08,89.03,89.06,2690.0,82.0996,82.1457,82.0996,82.1273,2690.0
2019-12-13 13:25:00,89.04,89.08,89.03,89.07,2015.0,82.1088,82.1457,82.0996,82.1365,2015.0
2019-12-13 13:30:00,89.08,89.1,89.07,89.07,3711.0,82.1457,82.1642,82.1365,82.1365,3711.0
2019-12-13 13:35:00,89.08,89.09,89.07,89.09,1948.0,82.1457,82.1549,82.1365,82.1549,1948.0
2019-12-13 13:40:00,89.1,89.11,89.09,89.09,1606.0,82.1642,82.1734,82.1549,82.1549,1606.0
2019-12-13 13:45:00,89.08,89.1,89.07,89.08,1705.0,82.1457,82.1642,82.1365,82.1457,1705.0
2019-12-13 13:50:00,89.09,89.1,89.05,89.05,4734.0,82.1549,82.1642,82.1181,82.1181,4734.0
2019-12-13 13:55:00,89.07,89.12,89.05,89.12,4339.0,82.1365,82.1826,82.1181,82.1826,4339.0
2019-12-13 14:00:00,89.12,89.13,89.06,89.11,5288.0,82.1826,82.1918,82.1273,82.1734,5288.0
2019-12-13 14:05:00,89.11,89.16,89.11,89.16,3337.0,82.1734,82.2195,82.1734,82.2195,3337.0
2019-12-13 14:10:00,89.16,89.17,89.1,89.11,2728.0,82.2195,82.2287,82.1642,82.1734,2728.0
2019-12-13 14:15:00,89.12,89.13,89.1,89.12,3057.0,82.1826,82.1918,82.1642,82.1826,3057.0
2019-12-13 14:20:00,89.11,89.12,89.02,89.03,2628.0,82.1734,82.1826,82.0904,82.0996,2628.0
2019-12-13 14:25:00,89.03,89.08,89.03,89.08,3351.0,82.0996,82.1457,82.0996,82.1457,3351.0
2019-12-13 14:30:00,89.07,89.09,89.07,89.09,2650.0,82.1365,82.1549,82.1365,82.1549,2650.0
2019-12-13 14:35:00,89.09,89.09,89.06,89.08,2619.0,82.1549,82.1549,82.1273,82.1457,2619.0
2019-12-13 14:40:00,89.08,89.1,89.08,89.09,1500.0,82.1457,82.1642,82.1457,82.1549,1500.0
2019-12-13 14:45:00,89.1,89.12,89.06,89.09,8513.0,82.1642,82.1826,82.1273,82.1549,8513.0
2019-12-13 14:50:00,89.09,89.09,89.03,89.06,6206.0,82.1549,82.1549,82.0996,82.1273,6206.0
2019-12-13 14:55:00,89.07,89.11,89.06,89.09,7079.0,82.1365,82.1734,82.1273,82.1549,7079.0
2019-12-13 15:00:00,89.09,89.15,89.09,89.14,6645.0,82.1549,82.2103,82.1549,82.2011,6645.0
2019-12-13 15:05:00,89.13,89.14,89.09,89.09,2800.0,82.1918,82.2011,82.1549,82.1549,2800.0
2019-12-13 15:10:00,89.09,89.17,89.09,89.11,7190.0,82.1549,82.2287,82.1549,82.1734,7190.0
2019-12-13 15:15:00,89.1,89.12,89.08,89.12,6690.0,82.1642,82.1826,82.1457,82.1826,6690.0
2019-12-13 15:20:00,89.13,89.13,89.08,89.08,3896.0,82.1918,82.1918,82.1457,82.1457,3896.0
2019-12-13 15:25:00,89.09,89.13,89.08,89.12,8023.0,82.1549,82.1918,82.1457,82.1826,8023.0
2019-12-13 15:30:00,89.12,89.17,89.1,89.12,7356.0,82.1826,82.2287,82.1642,82.1826,7356.0
2019-12-13 15:35:00,89.11,89.12,89.09,89.12,8511.0,82.1734,82.1826,82.1549,82.1826,8511.0
2019-12-13 15:40:00,89.13,89.14,89.11,89.12,6584.0,82.1918,82.2011,82.1734,82.1826,6584.0
2019-12-13 15:45:00,89.13,89.15,89.09,89.13,8895.0,82.1918,82.2103,82.1549,82.1918,8895.0
2019-12-13 15:50:00,89.14,89.21,89.14,89.17,23056.0,82.2011,82.2656,82.2011,82.2287,23056.0
2019-12-13 15:55:00,89.16,89.22,89.15,89.16,60425.0,82.2195,82.2748,82.2103,82.2195,60425.0
2019-12-16 09:30:00,89.46,89.67,89.08,89.23,18051.0,82.4961,82.6898,82.1457,82.284,18051.0
2019-12-16 09:35:00,89.17,89.21,88.92,88.92,3387.0,82.2287,82.2656,81.9982,81.9982,3387.0
2019-12-16 09:40:00,88.91,88.95,88.75,88.78,3437.0,81.989,82.0258,81.8414,81.8691,3437.0
2019-12-16 09:45:00,88.85,88.99,88.82,88.95,7077.0,81.9336,82.0627,81.906,82.0258,7077.0
2019-12-16 09:50:00,88.97,89.19,88.97,89.16,8889.0,82.0443,82.2472,82.0443,82.2195,8889.0
2019-12-16 09:55:00,89.13,89.14,89.09,89.13,3530.0,82.1918,82.2011,82.1549,82.1918,3530.0
2019-12-16 10:00:00,89.14,89.2,89.14,89.18,2598.0,82.2011,82.2564,82.2011,82.2379,2598.0
2019-12-16 10:05:00,89.18,89.2,89.09,89.1,2000.0,82.2379,82.2564,82.1549,82.1642,2000.0
2019-12-16 10:10:00,89.09,89.09,89.01,89.03,3284.0,82.1549,82.1549,82.0812,82.0996,3284.0
2019-12-16 10:15:00,89.01,89.04,88.94,88.95,2759.0,82.0812,82.1088,82.0166,82.0258,2759.0
2019-12-16 10:20:00,88.91,89.18,88.91,89.13,5199.0,81.989,82.2379,81.989,82.1918,5199.0
2019-12-16 10:25:00,89.06,89.08,89.0,89.0,1206.0,82.1273,82.1457,82.072,82.072,1206.0
2019-12-16 10:30:00,89.01,89.01,88.94,88.97,2200.0,82.0812,82.0812,82.0166,82.0443,2200.0
2019-12-16 10:35:00,88.94,89.02,88.91,89.01,5331.0,82.0166,82.0904,81.989,82.0812,5331.0
2019-12-16 10:40:00,89.03,89.23,89.03,89.23,14109.0,82.0996,82.284,82.0996,82.284,14109.0
2019-12-16 10:45:00,89.23,89.28,89.19,89.28,7801.0,82.284,82.3302,82.2472,82.3302,7801.0
2019-12-16 10:50:00,89.32,89.48,89.29,89.44,4741.0,82.367,82.5146,82.3394,82.4777,4741.0
2019-12-16 10:55:00,89.43,89.44,89.34,89.36,5144.0,82.4685,82.4777,82.3855,82.4039,5144.0
2019-12-16 11:00:00,89.36,89.43,89.35,89.37,3479.0,82.4039,82.4685,82.3947,82.4131,3479.0
2019-12-16 11:05:00,89.38,89.48,89.35,89.48,3923.0,82.4224,82.5146,82.3947,82.5146,3923.0
2019-12-16 11:10:00,89.48,89.57,89.44,89.56,4393.0,82.5146,82.5976,82.4777,82.5884,4393.0
2019-12-16 11:15:00,89.57,89.57,89.49,89.54,4548.0,82.5976,82.5976,82.5238,82.5699,4548.0
2019-12-16 11:20:00,89.53,89.55,89.46,89.55,10330.0,82.5607,82.5791,82.4961,82.5791,10330.0
2019-12-16 11:25:00,89.55,89.6,89.4,89.4,5831.0,82.5791,82.6252,82.4408,82.4408,5831.0
2019-12-16 11:30:00,89.4,89.46,89.35,89.36,4230.0,82.4408,82.4961,82.3947,82.4039,4230.0
2019-12-16 11:35:00,89.38,89.41,89.37,89.4,1733.0,82.4224,82.45,82.4131,82.4408,1733.0
2019-12-16 11:40:00,89.4,89.42,89.39,89.39,1100.0,82.4408,82.4593,82.4316,82.4316,1100.0
2019-12-16 11:45:00,89.39,89.42,89.37,89.39,2431.0,82.4316,82.4593,82.4131,82.4316,2431.0
2019-12-16 11:50:00,89.38,89.44,89.38,89.44,2898.0,82.4224,82.4777,82.4224,82.4777,2898.0
2019-12-16 11:55:00,89.43,89.52,89.43,89.5,1686.0,82.4685,82.5515,82.4685,82.533,1686.0
2019-12-16 12:00:00,89.51,89.53,89.47,89.48,4213.0,82.5423,82.5607,82.5054,82.5146,4213.0
2019-12-16 12:05:00,89.48,89.49,89.42,89.49,3352.0,82.5146,82.5238,82.4593,82.5238,3352.0
2019-12-16 12:10:00,89.5,89.5,89.4,89.41,3800.0,82.533,82.533,82.4408,82.45,3800.0
2019-12-16 12:15:00,89.41,89.47,89.41,89.47,3611.0,82.45,82.5054,82.45,82.5054,3611.0
2019-12-16 12:20:00,89.45,89.51,89.45,89.47,3996.0,82.4869,82.5423,82.4869,82.5054,3996.0
2019-12-16 12:25:00,89.48,89.51,89.44,89.45,3225.0,82.5146,82.5423,82.4777,82.4869,3225.0
2019-12-16 12:30:00,89.45,89.47,89.39,89.47,6633.0,82.4869,82.5054,82.4316,82.5054,6633.0
2019-12-16 12:35:00,89.47,89.49,89.44,89.46,3279.0,82.5054,82.5238,82.4777,82.4961,3279.0
2019-12-16 12:40:00,89.45,89.5,89.44,89.46,3800.0,82.4869,82.533,82.4777,82.4961,3800.0
2019-12-16 12:45:00,89.46,89.47,89.42,89.45,4721.0,82.4961,82.5054,82.4593,82.4869,4721.0
2019-12-16 12:50:00,89.45,89.46,89.42,89.43,2695.0,82.4869,82.4961,82.4593,82.4685,2695.0
2019-12-16 12:55:00,89.43,89.45,89.42,89.44,4577.0,82.4685,82.4869,82.4593,82.4777,4577.0
2019-12-16 13:00:00,89.44,89.48,89.42,89.45,4921.0,82.4777,82.5146,82.4593,82.4869,4921.0
2019-12-16 13:05:00,89.47,89.5,89.46,89.5,2518.0,82.5054,82.533,82.4961,82.533,2518.0
2019-12-16 13:10:00,89.5,89.51,89.47,89.47,4854.0,82.533,82.5423,82.5054,82.5054,4854.0
2019-12-16 13:15:00,89.47,89.47,89.44,89.45,4033.0,82.5054,82.5054,82.4777,82.4869,4033.0
2019-12-16 13:20:00,89.45,89.52,89.43,89.52,4110.0,82.4869,82.5515,82.4685,82.5515,4110.0
2019-12-16 13:25:00,89.54,89.54,89.51,89.54,2977.0,82.5699,82.5699,82.5423,82.5699,2977.0
2019-12-16 13:30:00,89.54,89.54,89.49,89.5,2272.0,82.5699,82.5699,82.5238,82.533,2272.0
2019-12-16 13:35:00,89.5,89.52,89.49,89.52,3286.0,82.533,82.5515,82.5238,82.5515,3286.0
2019-12-16 13:40:00,89.51,89.52,89.48,89.52,5399.0,82.5423,82.5515,82.5146,82.5515,5399.0
2019-12-16 13:45:00,89.53,89.59,89.53,89.59,11720.0,82.5607,82.616,82.5607,82.616,11720.0
2019-12-16 13:50:00,89.61,89.62,89.56,89.57,4251.0,82.6345,82.6437,82.5884,82.5976,4251.0
2019-12-16 13:55:00,89.55,89.57,89.54,89.54,4201.0,82.5791,82.5976,82.5699,82.5699,4201.0
2019-12-16 14:00:00,89.55,89.59,89.52,89.53,3480.0,82.5791,82.616,82.5515,82.5607,3480.0
2019-12-16 14:05:00,89.52,89.52,89.46,89.47,2769.0,82.5515,82.5515,82.4961,82.5054,2769.0
2019-12-16 14:10:00,89.44,89.44,89.37,89.37,1557.0,82.4777,82.4777,82.4131,82.4131,1557.0
2019-12-16 14:15:00,89.36,89.38,89.36,89.37,2505.0,82.4039,82.4224,82.4039,82.4131,2505.0
2019-12-16 14:20:00,89.38,89.38,89.33,89.33,2202.0,82.4224,82.4224,82.3763,82.3763,2202.0
2019-12-16 14:25:00,89.35,89.36,89.3,89.36,4180.0,82.3947,82.4039,82.3486,82.4039,4180.0
2019-12-16 14:30:00,89.37,89.37,89.33,89.35,2344.0,82.4131,82.4131,82.3763,82.3947,2344.0
2019-12-16 14:35:00,89.35,89.35,89.3,89.34,3412.0,82.3947,82.3947,82.3486,82.3855,3412.0
2019-12-16 14:40:00,89.35,89.36,89.35,89.36,4555.0,82.3947,82.4039,82.3947,82.4039,4555.0
2019-12-16 14:45:00,89.37,89.39,89.34,89.38,4890.0,82.4131,82.4316,82.3855,82.4224,4890.0
2019-12-16 14:50:00,89.39,89.42,89.37,89.38,3289.0,82.4316,82.4593,82.4131,82.4224,3289.0
2019-12-16 14:55:00,89.38,89.42,89.36,89.39,9962.0,82.4224,82.4593,82.4039,82.4316,9962.0
2019-12-16 15:00:00,89.38,89.39,89.36,89.36,4600.0,82.4224,82.4316,82.4039,82.4039,4600.0
2019-12-16 15:05:00,89.35,89.35,89.32,89.35,3880.0,82.3947,82.3947,82.367,82.3947,3880.0
2019-12-16 15:10:00,89.34,89.41,89.32,89.41,8628.0,82.3855,82.45,82.367,82.45,8628.0
2019-12-16 15:15:00,89.41,89.41,89.36,89.36,3035.0,82.45,82.45,82.4039,82.4039,3035.0
2019-12-16 15:20:00,89.37,89.4,89.35,89.38,7089.0,82.4131,82.4408,82.3947,82.4224,7089.0
2019-12-16 15:25:00,89.37,89.37,89.33,89.34,6915.0,82.4131,82.4131,82.3763,82.3855,6915.0
2019-12-16 15:30:00,89.35,89.35,89.31,89.33,11860.0,82.3947,82.3947,82.3578,82.3763,11860.0
2019-12-16 15:35:00,89.35,89.39,89.33,89.38,10502.0,82.3947,82.4316,82.3763,82.4224,10502.0
2019-12-16 15:40:00,89.38,89.38,89.34,89.35,9380.0,82.4224,82.4224,82.3855,82.3947,9380.0
2019-12-16 15:45:00,89.36,89.36,89.28,89.3,20499.0,82.4039,82.4039,82.3302,82.3486,20499.0
2019-12-16 15:50:00,89.3,89.38,89.27,89.29,23411.0,82.3486,82.4224,82.3209,82.3394,23411.0
2019-12-16 15:55:00,89.29,89.39,89.28,89.28,48726.0,82.3394,82.4316,82.3302,82.3302,48726.0
2019-12-17 09:30:00,89.75,90.13,89.39,90.0,42590.0,82.7636,83.114,82.4316,82.9941,42590.0
2019-12-17 09:35:00,89.99,90.33,89.99,90.06,7041.0,82.9849,83.2984,82.9849,83.0494,7041.0
2019-12-17 09:40:00,90.07,90.21,90.05,90.07,9204.0,83.0587,83.1878,83.0402,83.0587,9204.0
2019-12-17 09:45:00,89.97,90.13,89.97,90.11,6297.0,82.9664,83.114,82.9664,83.0955,6297.0
2019-12-17 09:50:00,90.14,90.18,90.0,90.08,6871.0,83.1232,83.1601,82.9941,83.0679,6871.0
2019-12-17 09:55:00,90.11,90.11,90.02,90.05,3320.0,83.0955,83.0955,83.0126,83.0402,3320.0
2019-12-17 10:00:00,90.06,90.23,90.03,90.18,8001.0,83.0494,83.2062,83.0218,83.1601,8001.0
2019-12-17 10:05:00,90.2,90.23,90.05,90.08,4961.0,83.1785,83.2062,83.0402,83.0679,4961.0
2019-12-17 10:10:00,90.08,90.11,89.99,90.03,6614.0,83.0679,83.0955,82.9849,83.0218,6614.0
2019-12-17 10:15:00,90.02,90.04,89.97,89.97,5991.0,83.0126,83.031,82.9664,82.9664,5991.0
2019-12-17 10:20:00,89.93,89.94,89.86,89.89,1988.0,82.9296,82.9388,82.865,82.8927,1988.0
2019-12-17 10:25:00,89.88,89.93,89.86,89.88,5817.0,82.8834,82.9296,82.865,82.8834,5817.0
2019-12-17 10:30:00,89.87,89.87,89.68,89.76,4144.0,82.8742,82.8742,82.699,82.7728,4144.0
2019-12-17 10:35:00,89.75,89.83,89.75,89.76,4457.0,82.7636,82.8373,82.7636,82.7728,4457.0
2019-12-17 10:40:00,89.78,89.78,89.67,89.72,3874.0,82.7912,82.7912,82.6898,82.7359,3874.0
2019-12-17 10:45:00,89.75,89.75,89.68,89.69,1740.0,82.7636,82.7636,82.699,82.7082,1740.0
2019-12-17 10:50:00,89.71,89.71,89.64,89.65,2551.0,82.7267,82.7267,82.6621,82.6714,2551.0
2019-12-17 10:55:00,89.65,89.66,89.57,89.65,2401.0,82.6714,82.6806,82.5976,82.6714,2401.0
2019-12-17 11:00:00,89.66,89.73,89.64,89.73,3863.0,82.6806,82.7451,82.6621,82.7451,3863.0
2019-12-17 11:05:00,89.72,89.72,89.64,89.67,2945.0,82.7359,82.7359,82.6621,82.6898,2945.0
2019-12-17 11:10:00,89.67,89.74,89.65,89.69,1600.0,82.6898,82.7543,82.6714,82.7082,1600.0
2019-12-17 11:15:00,89.68,89.68,89.58,89.6,3043.0,82.699,82.699,82.6068,82.6252,3043.0
2019-12-17 11:20:00,89.61,89.69,89.6,89.61,2312.0,82.6345,82.7082,82.6252,82.6345,2312.0
2019-12-17 11:25:00,89.63,89.72,89.62,89.71,3469.0,82.6529,82.7359,82.6437,82.7267,3469.0
2019-12-17 11:30:00,89.72,89.72,89.63,89.65,2741.0,82.7359,82.7359,82.6529,82.6714,2741.0
2019-12-17 11:35:00,89.67,89.75,89.63,89.74,1921.0,82.6898,82.7636,82.6529,82.7543,1921.0
2019-12-17 11:40:00,89.76,89.76,89.67,89.72,5248.0,82.7728,82.7728,82.6898,82.7359,5248.0
2019-12-17 11:45:00,89.73,89.77,89.7,89.73,2382.0,82.7451,82.782,82.7175,82.7451,2382.0
2019-12-17 11:50:00,89.73,89.76,89.7,89.74,2941.0,82.7451,82.7728,82.7175,82.7543,2941.0
2019-12-17 11:55:00,89.72,89.72,89.69,89.7,2735.0,82.7359,82.7359,82.7082,82.7175,2735.0
2019-12-17 12:00:00,89.71,89.78,89.71,89.78,2784.0,82.7267,82.7912,82.7267,82.7912,2784.0
2019-12-17 12:05:00,89.78,89.79,89.76,89.79,5316.0,82.7912,82.8005,82.7728,82.8005,5316.0
2019-12-17 12:10:00,89.8,89.86,89.8,89.86,2530.0,82.8097,82.865,82.8097,82.865,2530.0
2019-12-17 12:15:00,89.85,89.88,89.83,89.87,2506.0,82.8558,82.8834,82.8373,82.8742,2506.0
2019-12-17 12:20:00,89.87,89.87,89.82,89.84,3100.0,82.8742,82.8742,82.8281,82.8466,3100.0
2019-12-17 12:25:00,89.84,89.88,89.84,89.87,3352.0,82.8466,82.8834,82.8466,82.8742,3352.0
2019-12-17 12:30:00,89.84,89.84,89.81,89.83,3287.0,82.8466,82.8466,82.8189,82.8373,3287.0
2019-12-17 12:35:00,89.86,89.86,89.83,89.84,3901.0,82.865,82.865,82.8373,82.8466,3901.0
2019-12-17 12:40:00,89.85,89.85,89.8,89.84,5508.0,82.8558,82.8558,82.8097,82.8466,5508.0
2019-12-17 12:45:00,89.86,89.93,89.86,89.91,2830.0,82.865,82.9296,82.865,82.9111,2830.0
2019-12-17 12:50:00,89.89,89.96,89.89,89.92,3670.0,82.8927,82.9572,82.8927,82.9203,3670.0
2019-12-17 12:55:00,89.91,89.92,89.86,89.9,2362.0,82.9111,82.9203,82.865,82.9019,2362.0
2019-12-17 13:00:00,89.89,89.89,89.85,89.87,2472.0,82.8927,82.8927,82.8558,82.8742,2472.0
2019-12-17 13:05:00,89.86,89.86,89.82,89.84,2493.0,82.865,82.865,82.8281,82.8466,2493.0
2019-12-17 13:10:00,89.84,89.86,89.8,89.86,1800.0,82.8466,82.865,82.8097,82.865,1800.0
2019-12-17 13:15:00,89.86,89.87,89.84,89.85,1840.0,82.865,82.8742,82.8466,82.8558,1840.0
2019-12-17 13:20:00,89.86,89.86,89.8,89.82,2318.0,82.865,82.865,82.8097,82.8281,2318.0
2019-12-17 13:25:00,89.81,89.82,89.78,89.79,2060.0,82.8189,82.8281,82.7912,82.8005,2060.0
2019-12-17 13:30:00,89.8,89.81,89.79,89.81,1400.0,82.8097,82.8189,82.8005,82.8189,1400.0
2019-12-17 13:35:00,89.79,89.83,89.78,89.83,2525.0,82.8005,82.8373,82.7912,82.8373,2525.0
2019-12-17 13:40:00,89.84,89.87,89.83,89.87,2817.0,82.8466,82.8742,82.8373,82.8742,2817.0
2019-12-17 13:45:00,89.86,89.87,89.83,89.86,2445.0,82.865,82.8742,82.8373,82.865,2445.0
2019-12-17 13:50:00,89.85,89.88,89.83,89.87,2095.0,82.8558,82.8834,82.8373,82.8742,2095.0
2019-12-17 13:55:00,89.85,89.86,89.84,89.84,2386.0,82.8558,82.865,82.8466,82.8466,2386.0
2019-12-17 14:00:00,89.85,89.86,89.78,89.8,4870.0,82.8558,82.865,82.7912,82.8097,4870.0
2019-12-17 14:05:00,89.8,89.82,89.77,89.82,2952.0,82.8097,82.8281,82.782,82.8281,2952.0
2019-12-17 14:10:00,89.82,89.85,89.81,89.85,2602.0,82.8281,82.8558,82.8189,82.8558,2602.0
2019-12-17 14:15:00,89.84,89.88,89.82,89.84,4849.0,82.8466,82.8834,82.8281,82.8466,4849.0
2019-12-17 14:20:00,89.84,89.85,89.77,89.79,8626.0,82.8466,82.8558,82.782,82.8005,8626.0
2019-12-17 14:25:00,89.79,89.8,89.75,89.75,4019.0,82.8005,82.8097,82.7636,82.7636,4019.0
2019-12-17 14:30:00,89.75,89.78,89.74,89.76,3000.0,82.7636,82.7912,82.7543,82.7728,3000.0
2019-12-17 14:35:00,89.78,89.79,89.77,89.77,2678.0,82.7912,82.8005,82.782,82.782,2678.0
2019-12-17 14:40:00,89.77,89.81,89.75,89.81,2634.0,82.782,82.8189,82.7636,82.8189,2634.0
2019-12-17 14:45:00,89.8,89.8,89.78,89.78,5045.0,82.8097,82.8097,82.7912,82.7912,5045.0
2019-12-17 14:50:00,89.79,89.81,89.79,89.8,3001.0,82.8005,82.8189,82.8005,82.8097,3001.0
2019-12-17 14:55:00,89.8,89.86,89.79,89.83,8190.0,82.8097,82.865,82.8005,82.8373,8190.0
2019-12-17 15:00:00,89.82,89.83,89.76,89.8,8210.0,82.8281,82.8373,82.7728,82.8097,8210.0
2019-12-17 15:05:00,89.8,89.86,89.8,89.85,6076.0,82.8097,82.865,82.8097,82.8558,6076.0
2019-12-17 15:10:00,89.86,89.86,89.82,89.84,6567.0,82.865,82.865,82.8281,82.8466,6567.0
2019-12-17 15:15:00,89.85,89.86,89.81,89.83,7162.0,82.8558,82.865,82.8189,82.8373,7162.0
2019-12-17 15:20:00,89.83,89.83,89.77,89.78,26666.0,82.8373,82.8373,82.782,82.7912,26666.0
2019-12-17 15:25:00,89.77,89.84,89.77,89.81,7129.0,82.782,82.8466,82.782,82.8189,7129.0
2019-12-17 15:30:00,89.81,89.83,89.74,89.78,6653.0,82.8189,82.8373,82.7543,82.7912,6653.0
2019-12-17 15:35:00,89.78,89.82,89.76,89.81,12416.0,82.7912,82.8281,82.7728,82.8189,12416.0
2019-12-17 15:40:00,89.82,89.83,89.75,89.76,23808.0,82.8281,82.8373,82.7636,82.7728,23808.0
2019-12-17 15:45:00,89.74,89.78,89.72,89.77,8831.0,82.7543,82.7912,82.7359,82.782,8831.0
2019-12-17 15:50:00,89.77,89.81,89.73,89.76,17803.0,82.782,82.8189,82.7451,82.7728,17803.0
2019-12-17 15:55:00,89.76,89.78,89.69,89.69,46074.0,82.7728,82.7912,82.7082,82.7082,46074.0
2019-12-18 09:30:00,89.65,90.01,89.65,89.8,11902.0,82.6714,83.0033,82.6714,82.8097,11902.0
2019-12-18 09:35:00,89.78,89.78,89.62,89.69,5982.0,82.7912,82.7912,82.6437,82.7082,5982.0
2019-12-18 09:40:00,89.7,89.71,89.53,89.56,3872.0,82.7175,82.7267,82.5607,82.5884,3872.0
2019-12-18 09:45:00,89.59,89.61,89.33,89.43,6691.0,82.616,82.6345,82.3763,82.4685,6691.0
2019-12-18 09:50:00,89.4,89.54,89.4,89.48,12350.0,82.4408,82.5699,82.4408,82.5146,12350.0
2019-12-18 09:55:00,89.45,89.5,89.37,89.37,7689.0,82.4869,82.533,82.4131,82.4131,7689.0
2019-12-18 10:00:00,89.37,89.39,89.17,89.21,10625.0,82.4131,82.4316,82.2287,82.2656,10625.0
2019-12-18 10:05:00,89.23,89.25,89.14,89.14,9935.0,82.284,82.3025,82.2011,82.2011,9935.0
2019-12-18 10:10:00,89.15,89.31,89.13,89.27,11454.0,82.2103,82.3578,82.1918,82.3209,11454.0
2019-12-18 10:15:00,89.26,89.34,89.24,89.33,13773.0,82.3117,82.3855,82.2933,82.3763,13773.0
2019-12-18 10:20:00,89.34,89.47,89.34,89.43,8424.0,82.3855,82.5054,82.3855,82.4685,8424.0
2019-12-18 10:25:00,89.46,89.5,89.42,89.48,7754.0,82.4961,82.533,82.4593,82.5146,7754.0
2019-12-18 10:30:00,89.48,89.53,89.4,89.53,12744.0,82.5146,82.5607,82.4408,82.5607,12744.0
2019-12-18 10:35:00,89.54,89.74,89.52,89.68,29964.0,82.5699,82.7543,82.5515,82.699,29964.0
2019-12-18 10:40:00,89.67,89.7,89.6,89.68,8863.0,82.6898,82.7175,82.6252,82.699,8863.0
2019-12-18 10:45:00,89.69,89.7,89.49,89.5,7871.0,82.7082,82.7175,82.5238,82.533,7871.0
2019-12-18 10:50:00,89.49,89.55,89.47,89.54,5048.0,82.5238,82.5791,82.5054,82.5699,5048.0
2019-12-18 10:55:00,89.54,89.54,89.46,89.47,5112.0,82.5699,82.5699,82.4961,82.5054,5112.0
2019-12-18 11:00:00,89.46,89.5,89.43,89.45,4871.0,82.4961,82.533,82.4685,82.4869,4871.0
2019-12-18 11:05:00,89.47,89.54,89.46,89.53,5464.0,82.5054,82.5699,82.4961,82.5607,5464.0
2019-12-18 11:10:00,89.5,89.55,89.47,89.53,6902.0,82.533,82.5791,82.5054,82.5607,6902.0
2019-12-18 11:15:00,89.53,89.57,89.51,89.57,4972.0,82.5607,82.5976,82.5423,82.5976,4972.0
2019-12-18 11:20:00,89.58,89.63,89.56,89.58,4831.0,82.6068,82.6529,82.5884,82.6068,4831.0
2019-12-18 11:25:00,89.57,89.63,89.57,89.61,7387.0,82.5976,82.6529,82.5976,82.6345,7387.0
2019-12-18 11:30:00,89.61,89.64,89.58,89.58,3595.0,82.6345,82.6621,82.6068,82.6068,3595.0
2019-12-18 11:35:00,89.58,89.59,89.56,89.57,4900.0,82.6068,82.616,82.5884,82.5976,4900.0
2019-12-18 11:40:00,89.56,89.58,89.53,89.53,3475.0,82.5884,82.6068,82.5607,82.5607,3475.0
2019-12-18 11:45:00,89.54,89.54,89.45,89.45,5355.0,82.5699,82.5699,82.4869,82.4869,5355.0
2019-12-18 11:50:00,89.43,89.44,89.33,89.34,6337.0,82.4685,82.4777,82.3763,82.3855,6337.0
2019-12-18 11:55:00,89.33,89.38,89.31,89.36,4594.0,82.3763,82.4224,82.3578,82.4039,4594.0
2019-12-18 12:00:00,89.36,89.37,89.33,89.34,3848.0,82.4039,82.4131,82.3763,82.3855,3848.0
2019-12-18 12:05:00,89.36,89.45,89.34,89.45,4644.0,82.4039,82.4869,82.3855,82.4869,4644.0
2019-12-18 12:10:00,89.44,89.45,89.35,89.35,4516.0,82.4777,82.4869,82.3947,82.3947,4516.0
2019-12-18 12:15:00,89.36,89.37,89.3,89.3,5355.0,82.4039,82.4131,82.3486,82.3486,5355.0
2019-12-18 12:20:00,89.31,89.31,89.21,89.22,3955.0,82.3578,82.3578,82.2656,82.2748,3955.0
2019-12-18 12:25:00,89.23,89.23,89.2,89.22,6404.0,82.284,82.284,82.2564,82.2748,6404.0
2019-12-18 12:30:00,89.21,89.22,89.18,89.2,4040.0,82.2656,82.2748,82.2379,82.2564,4040.0
2019-12-18 12:35:00,89.2,89.21,89.16,89.2,5279.0,82.2564,82.2656,82.2195,82.2564,5279.0
2019-12-18 12:40:00,89.19,89.19,89.16,89.18,2721.0,82.2472,82.2472,82.2195,82.2379,2721.0
2019-12-18 12:45:00,89.18,89.2,89.14,89.19,7268.0,82.2379,82.2564,82.2011,82.2472,7268.0
2019-12-18 12:50:00,89.18,89.24,89.17,89.24,30361.0,82.2379,82.2933,82.2287,82.2933,30361.0
2019-12-18 12:55:00,89.23,89.23,89.16,89.16,2240.0,82.284,82.284,82.2195,82.2195,2240.0
2019-12-18 13:00:00,89.16,89.19,89.15,89.19,6771.0,82.2195,82.2472,82.2103,82.2472,6771.0
2019-12-18 13:05:00,89.22,89.23,89.2,89.23,2505.0,82.2748,82.284,82.2564,82.284,2505.0
2019-12-18 13:10:00,89.25,89.25,89.21,89.23,3938.0,82.3025,82.3025,82.2656,82.284,3938.0
2019-12-18 13:15:00,89.23,89.25,89.21,89.24,4034.0,82.284,82.3025,82.2656,82.2933,4034.0
2019-12-18 13:20:00,89.25,89.26,89.22,89.24,3343.0,82.3025,82.3117,82.2748,82.2933,3343.0
2019-12-18 13:25:00,89.25,89.26,89.18,89.18,3039.0,82.3025,82.3117,82.2379,82.2379,3039.0
2019-12-18 13:30:00,89.18,89.19,89.15,89.15,3188.0,82.2379,82.2472,82.2103,82.2103,3188.0
2019-12-18 13:35:00,89.16,89.18,89.13,89.17,3098.0,82.2195,82.2379,82.1918,82.2287,3098.0
2019-12-18 13:40:00,89.19,89.19,89.09,89.09,3878.0,82.2472,82.2472,82.1549,82.1549,3878.0
2019-12-18 13:45:00,89.1,89.15,89.07,89.09,7946.0,82.1642,82.2103,82.1365,82.1549,7946.0
2019-12-18 13:50:00,89.08,89.1,89.06,89.06,4377.0,82.1457,82.1642,82.1273,82.1273,4377.0
2019-12-18 13:55:00,89.06,89.07,89.03,89.04,2961.0,82.1273,82.1365,82.0996,82.1088,2961.0
2019-12-18 14:00:00,89.04,89.07,88.94,89.02,28733.0,82.1088,82.1365,82.0166,82.0904,28733.0
2019-12-18 14:05:00,89.01,89.06,88.97,89.06,4313.0,82.0812,82.1273,82.0443,82.1273,4313.0
2019-12-18 14:10:00,89.06,89.08,89.03,89.03,2569.0,82.1273,82.1457,82.0996,82.0996,2569.0
2019-12-18 14:15:00,89.02,89.06,89.02,89.05,3277.0,82.0904,82.1273,82.0904,82.1181,3277.0
2019-12-18 14:20:00,89.05,89.05,89.02,89.04,3036.0,82.1181,82.1181,82.0904,82.1088,3036.0
2019-12-18 14:25:00,89.05,89.06,88.98,89.01,5098.0,82.1181,82.1273,82.0535,82.0812,5098.0
2019-12-18 14:30:00,89.0,89.05,89.0,89.05,7159.0,82.072,82.1181,82.072,82.1181,7159.0
2019-12-18 14:35:00,89.05,89.05,88.98,88.98,3447.0,82.1181,82.1181,82.0535,82.0535,3447.0
2019-12-18 14:40:00,88.98,89.04,88.96,89.04,7369.0,82.0535,82.1088,82.0351,82.1088,7369.0
2019-12-18 14:45:00,89.03,89.04,89.01,89.01,3688.0,82.0996,82.1088,82.0812,82.0812,3688.0
2019-12-18 14:50:00,89.02,89.06,89.01,89.02,6733.0,82.0904,82.1273,82.0812,82.0904,6733.0
2019-12-18 14:55:00,89.01,89.07,88.98,89.05,7834.0,82.0812,82.1365,82.0535,82.1181,7834.0
2019-12-18 15:00:00,89.05,89.1,89.04,89.1,6069.0,82.1181,82.1642,82.1088,82.1642,6069.0
2019-12-18 15:05:00,89.1,89.1,89.07,89.07,5884.0,82.1642,82.1642,82.1365,82.1365,5884.0
2019-12-18 15:10:00,89.07,89.1,89.02,89.03,9656.0,82.1365,82.1642,82.0904,82.0996,9656.0
2019-12-18 15:15:00,89.03,89.05,89.02,89.04,9665.0,82.0996,82.1181,82.0904,82.1088,9665.0
2019-12-18 15:20:00,89.05,89.07,89.02,89.05,7942.0,82.1181,82.1365,82.0904,82.1181,7942.0
2019-12-18 15:25:00,89.06,89.06,89.0,89.0,8027.0,82.1273,82.1273,82.072,82.072,8027.0
2019-12-18 15:30:00,89.01,89.07,88.99,88.99,10225.0,82.0812,82.1365,82.0627,82.0627,10225.0
2019-12-18 15:35:00,88.97,89.03,88.97,89.01,10761.0,82.0443,82.0996,82.0443,82.0812,10761.0
2019-12-18 15:40:00,89.01,89.07,89.0,89.06,10127.0,82.0812,82.1365,82.072,82.1273,10127.0
2019-12-18 15:45:00,89.06,89.09,89.03,89.04,16652.0,82.1273,82.1549,82.0996,82.1088,16652.0
2019-12-18 15:50:00,89.05,89.08,89.03,89.06,30798.0,82.1181,82.1457,82.0996,82.1273,30798.0
2019-12-18 15:55:00,89.07,89.2,89.05,89.08,74886.0,82.1365,82.2564,82.1181,82.1457,74886.0
2019-12-19 09:30:00,89.0,89.14,88.96,89.06,10999.0,82.072,82.2011,82.0351,82.1273,10999.0
2019-12-19 09:35:00,89.04,89.04,88.63,88.68,7686.0,82.1088,82.1088,81.7308,81.7769,7686.0
2019-12-19 09:40:00,88.68,88.88,88.67,88.69,8252.0,81.7769,81.9613,81.7676,81.7861,8252.0
2019-12-19 09:45:00,88.69,88.72,88.62,88.66,7235.0,81.7861,81.8137,81.7215,81.7584,7235.0
2019-12-19 09:50:00,88.68,88.68,88.51,88.53,5318.0,81.7769,81.7769,81.6201,81.6385,5318.0
2019-12-19 09:55:00,88.54,88.56,88.47,88.52,5499.0,81.6478,81.6662,81.5832,81.6293,5499.0
2019-12-19 10:00:00,88.58,88.76,88.58,88.72,4156.0,81.6846,81.8506,81.6846,81.8137,4156.0
2019-12-19 10:05:00,88.7,88.72,88.66,88.72,3398.0,81.7953,81.8137,81.7584,81.8137,3398.0
2019-12-19 10:10:00,88.7,88.71,88.62,88.63,3156.0,81.7953,81.8045,81.7215,81.7308,3156.0
2019-12-19 10:15:00,88.64,88.7,88.64,88.66,3002.0,81.74,81.7953,81.74,81.7584,3002.0
2019-12-19 10:20:00,88.65,88.66,88.6,88.62,1910.0,81.7492,81.7584,81.7031,81.7215,1910.0
2019-12-19 10:25:00,88.61,88.72,88.56,88.72,4928.0,81.7123,81.8137,81.6662,81.8137,4928.0
2019-12-19 10:30:00,88.73,88.79,88.72,88.78,3210.0,81.823,81.8783,81.8137,81.8691,3210.0
2019-12-19 10:35:00,88.73,88.75,88.7,88.7,2941.0,81.823,81.8414,81.7953,81.7953,2941.0
2019-12-19 10:40:00,88.7,88.81,88.7,88.78,3153.0,81.7953,81.8967,81.7953,81.8691,3153.0
2019-12-19 10:45:00,88.76,88.77,88.71,88.71,2876.0,81.8506,81.8599,81.8045,81.8045,2876.0
2019-12-19 10:50:00,88.71,88.74,88.67,88.69,2425.0,81.8045,81.8322,81.7676,81.7861,2425.0
2019-12-19 10:55:00,88.68,88.76,88.67,88.7,7588.0,81.7769,81.8506,81.7676,81.7953,7588.0
2019-12-19 11:00:00,88.7,88.72,88.67,88.72,1707.0,81.7953,81.8137,81.7676,81.8137,1707.0
2019-12-19 11:05:00,88.69,88.74,88.69,88.7,1900.0,81.7861,81.8322,81.7861,81.7953,1900.0
2019-12-19 11:10:00,88.69,88.79,88.69,88.78,2251.0,81.7861,81.8783,81.7861,81.8691,2251.0
2019-12-19 11:15:00,88.76,88.77,88.69,88.73,1837.0,81.8506,81.8599,81.7861,81.823,1837.0
2019-12-19 11:20:00,88.74,88.82,88.73,88.75,3862.0,81.8322,81.906,81.823,81.8414,3862.0
2019-12-19 11:25:00,88.77,88.79,88.74,88.75,1832.0,81.8599,81.8783,81.8322,81.8414,1832.0
2019-12-19 11:30:00,88.74,88.79,88.74,88.77,3713.0,81.8322,81.8783,81.8322,81.8599,3713.0
2019-12-19 11:35:00,88.77,88.77,88.72,88.76,2952.0,81.8599,81.8599,81.8137,81.8506,2952.0
2019-12-19 11:40:00,88.74,88.8,88.73,88.8,5077.0,81.8322,81.8875,81.823,81.8875,5077.0
2019-12-19 11:45:00,88.81,88.9,88.81,88.87,3258.0,81.8967,81.9797,81.8967,81.9521,3258.0
2019-12-19 11:50:00,88.87,88.96,88.87,88.96,14154.0,81.9521,82.0351,81.9521,82.0351,14154.0
2019-12-19 11:55:00,88.96,89.02,88.94,88.94,8072.0,82.0351,82.0904,82.0166,82.0166,8072.0
2019-12-19 12:00:00,88.92,88.93,88.84,88.89,7577.0,81.9982,82.0074,81.9244,81.9705,7577.0
2019-12-19 12:05:00,88.9,89.0,88.9,89.0,2200.0,81.9797,82.072,81.9797,82.072,2200.0
2019-12-19 12:10:00,88.97,88.97,88.91,88.92,2306.0,82.0443,82.0443,81.989,81.9982,2306.0
2019-12-19 12:15:00,88.93,88.99,88.93,88.98,2322.0,82.0074,82.0627,82.0074,82.0535,2322.0
2019-12-19 12:20:00,89.02,89.02,88.94,88.96,1900.0,82.0904,82.0904,82.0166,82.0351,1900.0
2019-12-19 12:25:00,88.96,88.97,88.94,88.97,1886.0,82.0351,82.0443,82.0166,82.0443,1886.0
2019-12-19 12:30:00,88.97,88.98,88.89,88.92,3524.0,82.0443,82.0535,81.9705,81.9982,3524.0
2019-12-19 12:35:00,88.93,88.94,88.86,88.86,1839.0,82.0074,82.0166,81.9428,81.9428,1839.0
2019-12-19 12:40:00,88.87,88.9,88.87,88.88,2013.0,81.9521,81.9797,81.9521,81.9613,2013.0
2019-12-19 12:45:00,88.89,88.94,88.89,88.94,1479.0,81.9705,82.0166,81.9705,82.0166,1479.0
2019-12-19 12:50:00,88.93,88.93,88.92,88.92,1754.0,82.0074,82.0074,81.9982,81.9982,1754.0
2019-12-19 12:55:00,88.93,88.93,88.88,88.89,1370.0,82.0074,82.0074,81.9613,81.9705,1370.0
2019-12-19 13:00:00,88.89,88.95,88.89,88.93,1899.0,81.9705,82.0258,81.9705,82.0074,1899.0
2019-12-19 13:05:00,88.93,88.95,88.91,88.92,4357.0,82.0074,82.0258,81.989,81.9982,4357.0
2019-12-19 13:10:00,88.91,88.92,88.89,88.92,1918.0,81.989,81.9982,81.9705,81.9982,1918.0
2019-12-19 13:15:00,88.92,89.0,88.92,89.0,2519.0,81.9982,82.072,81.9982,82.072,2519.0
2019-12-19 13:20:00,88.98,89.02,88.98,89.02,1504.0,82.0535,82.0904,82.0535,82.0904,1504.0
2019-12-19 13:25:00,89.02,89.02,88.98,89.01,12579.0,82.0904,82.0904,82.0535,82.0812,12579.0
2019-12-19 13:30:00,89.0,89.02,88.98,89.02,2015.0,82.072,82.0904,82.0535,82.0904,2015.0
2019-12-19 13:35:00,89.02,89.06,89.01,89.05,2792.0,82.0904,82.1273,82.0812,82.1181,2792.0
2019-12-19 13:40:00,89.05,89.05,89.0,89.0,2674.0,82.1181,82.1181,82.072,82.072,2674.0
2019-12-19 13:45:00,89.01,89.02,88.98,88.99,2697.0,82.0812,82.0904,82.0535,82.0627,2697.0
2019-12-19 13:50:00,89.0,89.05,89.0,89.05,4262.0,82.072,82.1181,82.072,82.1181,4262.0
2019-12-19 13:55:00,89.06,89.12,89.05,89.1,2563.0,82.1273,82.1826,82.1181,82.1642,2563.0
2019-12-19 14:00:00,89.1,89.1,89.08,89.09,2826.0,82.1642,82.1642,82.1457,82.1549,2826.0
2019-12-19 14:05:00,89.11,89.12,89.06,89.08,4117.0,82.1734,82.1826,82.1273,82.1457,4117.0
2019-12-19 14:10:00,89.09,89.11,89.08,89.1,1368.0,82.1549,82.1734,82.1457,82.1642,1368.0
2019-12-19 14:15:00,89.09,89.09,88.95,88.98,33260.0,82.1549,82.1549,82.0258,82.0535,33260.0
2019-12-19 14:20:00,88.95,88.97,88.94,88.94,2412.0,82.0258,82.0443,82.0166,82.0166,2412.0
2019-12-19 14:25:00,88.9,88.94,88.88,88.89,3734.0,81.9797,82.0166,81.9613,81.9705,3734.0
2019-12-19 14:30:00,88.9,88.96,88.89,88.96,1989.0,81.9797,82.0351,81.9705,82.0351,1989.0
2019-12-19 14:35:00,88.95,88.95,88.91,88.92,2405.0,82.0258,82.0258,81.989,81.9982,2405.0
2019-12-19 14:40:00,88.92,88.98,88.91,88.92,3249.0,81.9982,82.0535,81.989,81.9982,3249.0
2019-12-19 14:45:00,88.91,88.94,88.89,88.9,5127.0,81.989,82.0166,81.9705,81.9797,5127.0
2019-12-19 14:50:00,88.91,88.97,88.91,88.97,3113.0,81.989,82.0443,81.989,82.0443,3113.0
2019-12-19 14:55:00,88.95,89.0,88.94,88.99,3312.0,82.0258,82.072,82.0166,82.0627,3312.0
2019-12-19 15:00:00,88.98,88.98,88.92,88.94,4457.0,82.0535,82.0535,81.9982,82.0166,4457.0
2019-12-19 15:05:00,88.97,88.98,88.94,88.95,2613.0,82.0443,82.0535,82.0166,82.0258,2613.0
2019-12-19 15:10:00,88.95,88.95,88.91,88.91,3923.0,82.0258,82.0258,81.989,81.989,3923.0
2019-12-19 15:15:00,88.9,88.9,88.86,88.88,5355.0,81.9797,81.9797,81.9428,81.9613,5355.0
2019-12-19 15:20:00,88.88,88.89,88.87,88.89,3355.0,81.9613,81.9705,81.9521,81.9705,3355.0
2019-12-19 15:25:00,88.87,88.9,88.84,88.87,2687.0,81.9521,81.9797,81.9244,81.9521,2687.0
2019-12-19 15:30:00,88.87,88.9,88.85,88.9,5039.0,81.9521,81.9797,81.9336,81.9797,5039.0
2019-12-19 15:35:00,88.91,88.91,88.83,88.84,5440.0,81.989,81.989,81.9152,81.9244,5440.0
2019-12-19 15:40:00,88.84,88.86,88.79,88.8,3878.0,81.9244,81.9428,81.8783,81.8875,3878.0
2019-12-19 15:45:00,88.79,88.82,88.7,88.71,7840.0,81.8783,81.906,81.7953,81.8045,7840.0
2019-12-19 15:50:00,88.71,88.77,88.67,88.74,25600.0,81.8045,81.8599,81.7676,81.8322,25600.0
2019-12-19 15:55:00,88.74,88.85,88.73,88.81,46787.0,81.8322,81.9336,81.823,81.8967,46787.0
2019-12-20 09:30:00,89.34,89.68,88.74,88.91,204970.0,82.3855,82.699,81.8322,81.989,204970.0
2019-12-20 09:35:00,88.88,89.23,88.88,89.05,2200.0,81.9613,82.284,81.9613,82.1181,2200.0
2019-12-20 09:40:00,89.04,89.09,88.91,88.94,3368.0,82.1088,82.1549,81.989,82.0166,3368.0
2019-12-20 09:45:00,88.92,89.0,88.86,89.0,9160.0,81.9982,82.072,81.9428,82.072,9160.0
2019-12-20 09:50:00,88.93,89.2,88.9,88.9,6810.0,82.0074,82.2564,81.9797,81.9797,6810.0
2019-12-20 09:55:00,88.92,89.03,88.85,88.95,5720.0,81.9982,82.0996,81.9336,82.0258,5720.0
2019-12-20 10:00:00,89.0,89.18,89.0,89.12,3900.0,82.072,82.2379,82.072,82.1826,3900.0
2019-12-20 10:05:00,89.14,89.14,89.02,89.02,3339.0,82.2011,82.2011,82.0904,82.0904,3339.0
2019-12-20 10:10:00,89.0,89.09,88.89,89.02,1871.0,82.072,82.1549,81.9705,82.0904,1871.0
2019-12-20 10:15:00,89.06,89.07,88.91,88.91,4520.0,82.1273,82.1365,81.989,81.989,4520.0
2019-12-20 10:20:00,88.95,89.09,88.95,89.06,2906.0,82.0258,82.1549,82.0258,82.1273,2906.0
2019-12-20 10:25:00,89.05,89.05,89.0,89.01,1400.0,82.1181,82.1181,82.072,82.0812,1400.0
2019-12-20 10:30:00,89.04,89.15,89.04,89.06,2200.0,82.1088,82.2103,82.1088,82.1273,2200.0
2019-12-20 10:35:00,89.03,89.05,88.98,88.98,2733.0,82.0996,82.1181,82.0535,82.0535,2733.0
2019-12-20 10:40:00,88.96,89.01,88.95,88.99,1900.0,82.0351,82.0812,82.0258,82.0627,1900.0
2019-12-20 10:45:00,88.96,89.07,88.96,89.07,4100.0,82.0351,82.1365,82.0351,82.1365,4100.0
2019-12-20 10:50:00,89.05,89.24,89.04,89.24,5946.0,82.1181,82.2933,82.1088,82.2933,5946.0
2019-12-20 10:55:00,89.24,89.25,89.17,89.22,5300.0,82.2933,82.3025,82.2287,82.2748,5300.0
2019-12-20 11:00:00,89.22,89.28,89.16,89.27,12140.0,82.2748,82.3302,82.2195,82.3209,12140.0
2019-12-20 11:05:00,89.29,89.31,89.26,89.26,2870.0,82.3394,82.3578,82.3117,82.3117,2870.0
2019-12-20 11:10:00,89.25,89.33,89.24,89.32,2305.0,82.3025,82.3763,82.2933,82.367,2305.0
2019-12-20 11:15:00,89.32,89.44,89.3,89.44,6747.0,82.367,82.4777,82.3486,82.4777,6747.0
2019-12-20 11:20:00,89.41,89.44,89.32,89.33,5275.0,82.45,82.4777,82.367,82.3763,5275.0
2019-12-20 11:25:00,89.31,89.32,89.25,89.28,2789.0,82.3578,82.367,82.3025,82.3302,2789.0
2019-12-20 11:30:00,89.26,89.31,89.25,89.27,1783.0,82.3117,82.3578,82.3025,82.3209,1783.0
2019-12-20 11:35:00,89.25,89.26,89.23,89.24,1294.0,82.3025,82.3117,82.284,82.2933,1294.0
2019-12-20 11:40:00,89.24,89.24,89.21,89.23,1702.0,82.2933,82.2933,82.2656,82.284,1702.0
2019-12-20 11:45:00,89.23,89.23,89.17,89.23,3551.0,82.284,82.284,82.2287,82.284,3551.0
2019-12-20 11:50:00,89.24,89.25,89.19,89.23,2497.0,82.2933,82.3025,82.2472,82.284,2497.0
2019-12-20 11:55:00,89.22,89.24,89.2,89.22,1100.0,82.2748,82.2933,82.2564,82.2748,1100.0
2019-12-20 12:00:00,89.21,89.27,89.21,89.27,2402.0,82.2656,82.3209,82.2656,82.3209,2402.0
2019-12-20 12:05:00,89.26,89.27,89.23,89.24,2259.0,82.3117,82.3209,82.284,82.2933,2259.0
2019-12-20 12:10:00,89.24,89.26,89.18,89.19,6152.0,82.2933,82.3117,82.2379,82.2472,6152.0
2019-12-20 12:15:00,89.19,89.23,89.19,89.22,3657.0,82.2472,82.284,82.2472,82.2748,3657.0
2019-12-20 12:20:00,89.24,89.27,89.23,89.27,3323.0,82.2933,82.3209,82.284,82.3209,3323.0
2019-12-20 12:25:00,89.24,89.24,89.22,89.22,1700.0,82.2933,82.2933,82.2748,82.2748,1700.0
2019-12-20 12:30:00,89.23,89.28,89.21,89.21,3560.0,82.284,82.3302,82.2656,82.2656,3560.0
2019-12-20 12:35:00,89.21,89.23,89.18,89.19,1427.0,82.2656,82.284,82.2379,82.2472,1427.0
2019-12-20 12:40:00,89.19,89.21,89.17,89.18,3700.0,82.2472,82.2656,82.2287,82.2379,3700.0
2019-12-20 12:45:00,89.18,89.18,89.13,89.17,2537.0,82.2379,82.2379,82.1918,82.2287,2537.0
2019-12-20 12:50:00,89.14,89.19,89.11,89.16,3735.0,82.2011,82.2472,82.1734,82.2195,3735.0
2019-12-20 12:55:00,89.19,89.19,89.15,89.16,3108.0,82.2472,82.2472,82.2103,82.2195,3108.0
2019-12-20 13:00:00,89.16,89.19,89.13,89.18,3113.0,82.2195,82.2472,82.1918,82.2379,3113.0
2019-12-20 13:05:00,89.18,89.26,89.18,89.26,5904.0,82.2379,82.3117,82.2379,82.3117,5904.0
2019-12-20 13:10:00,89.27,89.31,89.25,89.31,2600.0,82.3209,82.3578,82.3025,82.3578,2600.0
2019-12-20 13:15:00,89.31,89.32,89.27,89.3,3827.0,82.3578,82.367,82.3209,82.3486,3827.0
2019-12-20 13:20:00,89.27,89.27,89.23,89.23,2900.0,82.3209,82.3209,82.284,82.284,2900.0
2019-12-20 13:25:00,89.24,89.25,89.17,89.18,5453.0,82.2933,82.3025,82.2287,82.2379,5453.0
2019-12-20 13:30:00,89.17,89.19,89.17,89.19,5077.0,82.2287,82.2472,82.2287,82.2472,5077.0
2019-12-20 13:35:00,89.17,89.18,89.13,89.13,2826.0,82.2287,82.2379,82.1918,82.1918,2826.0
2019-12-20 13:40:00,89.17,89.17,89.14,89.14,4089.0,82.2287,82.2287,82.2011,82.2011,4089.0
2019-12-20 13:45:00,89.14,89.14,89.08,89.11,4564.0,82.2011,82.2011,82.1457,82.1734,4564.0
2019-12-20 13:50:00,89.1,89.13,89.05,89.05,4833.0,82.1642,82.1918,82.1181,82.1181,4833.0
2019-12-20 13:55:00,89.05,89.07,89.01,89.06,2800.0,82.1181,82.1365,82.0812,82.1273,2800.0
2019-12-20 14:00:00,89.07,89.14,89.06,89.14,4303.0,82.1365,82.2011,82.1273,82.2011,4303.0
2019-12-20 14:05:00,89.13,89.15,89.12,89.12,2827.0,82.1918,82.2103,82.1826,82.1826,2827.0
2019-12-20 14:10:00,89.13,89.19,89.13,89.19,2901.0,82.1918,82.2472,82.1918,82.2472,2901.0
2019-12-20 14:15:00,89.2,89.23,89.2,89.2,2500.0,82.2564,82.284,82.2564,82.2564,2500.0
2019-12-20 14:20:00,89.21,89.23,89.19,89.22,4742.0,82.2656,82.284,82.2472,82.2748,4742.0
2019-12-20 14:25:00,89.24,89.26,89.21,89.25,2442.0,82.2933,82.3117,82.2656,82.3025,2442.0
2019-12-20 14:30:00,89.26,89.26,89.21,89.22,2510.0,82.3117,82.3117,82.2656,82.2748,2510.0
2019-12-20 14:35:00,89.23,89.24,89.2,89.22,3006.0,82.284,82.2933,82.2564,82.2748,3006.0
2019-12-20 14:40:00,89.2,89.23,89.18,89.23,2700.0,82.2564,82.284,82.2379,82.284,2700.0
2019-12-20 14:45:00,89.24,89.31,89.24,89.29,3307.0,82.2933,82.3578,82.2933,82.3394,3307.0
2019-12-20 14:50:00,89.29,89.39,89.28,89.33,4466.0,82.3394,82.4316,82.3302,82.3763,4466.0
2019-12-20 14:55:00,89.34,89.38,89.3,89.37,6448.0,82.3855,82.4224,82.3486,82.4131,6448.0
2019-12-20 15:00:00,89.37,89.37,89.3,89.3,5816.0,82.4131,82.4131,82.3486,82.3486,5816.0
2019-12-20 15:05:00,89.29,89.31,89.23,89.25,5920.0,82.3394,82.3578,82.284,82.3025,5920.0
2019-12-20 15:10:00,89.25,89.26,89.16,89.17,7824.0,82.3025,82.3117,82.2195,82.2287,7824.0
2019-12-20 15:15:00,89.18,89.31,89.18,89.3,9688.0,82.2379,82.3578,82.2379,82.3486,9688.0
2019-12-20 15:20:00,89.33,89.33,89.29,89.32,8559.0,82.3763,82.3763,82.3394,82.367,8559.0
2019-12-20 15:25:00,89.33,89.34,89.29,89.32,7652.0,82.3763,82.3855,82.3394,82.367,7652.0
2019-12-20 15:30:00,89.33,89.33,89.28,89.31,12212.0,82.3763,82.3763,82.3302,82.3578,12212.0
2019-12-20 15:35:00,89.31,89.41,89.3,89.4,10461.0,82.3578,82.45,82.3486,82.4408,10461.0
2019-12-20 15:40:00,89.39,89.42,89.35,89.41,12172.0,82.4316,82.4593,82.3947,82.45,12172.0
2019-12-20 15:45:00,89.39,89.41,89.36,89.41,12591.0,82.4316,82.45,82.4039,82.45,12591.0
2019-12-20 15:50:00,89.42,89.42,89.28,89.34,19401.0,82.4593,82.4593,82.3302,82.3855,19401.0
2019-12-20 15:55:00,89.36,89.37,89.24,89.24,97924.0,82.4039,82.4131,82.2933,82.2933,97924.0
2019-12-23 09:30:00,89.35,89.53,89.25,89.37,8006.0,82.3947,82.5607,82.3025,82.4131,8006.0
2019-12-23 09:35:00,89.36,89.39,89.25,89.35,9108.0,82.4039,82.4316,82.3025,82.3947,9108.0
2019-12-23 09:40:00,89.32,89.33,89.14,89.15,5834.0,82.367,82.3763,82.2011,82.2103,5834.0
2019-12-23 09:45:00,89.17,89.31,89.17,89.28,6970.0,82.2287,82.3578,82.2287,82.3302,6970.0
2019-12-23 09:50:00,89.24,89.39,89.21,89.39,14435.0,82.2933,82.4316,82.2656,82.4316,14435.0
2019-12-23 09:55:00,89.4,89.53,89.39,89.46,5271.0,82.4408,82.5607,82.4316,82.4961,5271.0
2019-12-23 10:00:00,89.52,89.57,89.44,89.46,6621.0,82.5515,82.5976,82.4777,82.4961,6621.0
2019-12-23 10:05:00,89.43,89.44,89.36,89.37,7683.0,82.4685,82.4777,82.4039,82.4131,7683.0
2019-12-23 10:10:00,89.39,89.45,89.34,89.36,4880.0,82.4316,82.4869,82.3855,82.4039,4880.0
2019-12-23 10:15:00,89.38,89.4,89.29,89.37,5703.0,82.4224,82.4408,82.3394,82.4131,5703.0
2019-12-23 10:20:00,89.37,89.38,88.97,88.97,21629.0,82.4131,82.4224,82.0443,82.0443,21629.0
2019-12-23 10:25:00,88.94,89.08,88.94,89.04,7455.0,82.0166,82.1457,82.0166,82.1088,7455.0
2019-12-23 10:30:00,89.06,89.22,89.06,89.2,4188.0,82.1273,82.2748,82.1273,82.2564,4188.0
2019-12-23 10:35:00,89.24,89.48,89.24,89.39,3965.0,82.2933,82.5146,82.2933,82.4316,3965.0
2019-12-23 10:40:00,89.37,89.43,89.35,89.4,3852.0,82.4131,82.4685,82.3947,82.4408,3852.0
2019-12-23 10:45:00,89.44,89.44,89.3,89.38,4969.0,82.4777,82.4777,82.3486,82.4224,4969.0
2019-12-23 10:50:00,89.4,89.42,89.35,89.42,2952.0,82.4408,82.4593,82.3947,82.4593,2952.0
2019-12-23 10:55:00,89.42,89.47,89.39,89.43,7288.0,82.4593,82.5054,82.4316,82.4685,7288.0
2019-12-23 11:00:00,89.43,89.43,89.2,89.3,6765.0,82.4685,82.4685,82.2564,82.3486,6765.0
2019-12-23 11:05:00,89.28,89.3,89.19,89.2,1400.0,82.3302,82.3486,82.2472,82.2564,1400.0
2019-12-23 11:10:00,89.18,89.21,89.15,89.18,2300.0,82.2379,82.2656,82.2103,82.2379,2300.0
2019-12-23 11:15:00,89.17,89.3,89.11,89.3,4239.0,82.2287,82.3486,82.1734,82.3486,4239.0
2019-12-23 11:20:00,89.31,89.33,89.23,89.33,2949.0,82.3578,82.3763,82.284,82.3763,2949.0
2019-12-23 11:25:00,89.33,89.33,89.26,89.26,3464.0,82.3763,82.3763,82.3117,82.3117,3464.0
2019-12-23 11:30:00,89.26,89.35,89.26,89.31,1422.0,82.3117,82.3947,82.3117,82.3578,1422.0
2019-12-23 11:35:00,89.32,89.32,89.29,89.31,1800.0,82.367,82.367,82.3394,82.3578,1800.0
2019-12-23 11:40:00,89.26,89.27,89.19,89.19,2517.0,82.3117,82.3209,82.2472,82.2472,2517.0
2019-12-23 11:45:00,89.2,89.22,89.18,89.22,3600.0,82.2564,82.2748,82.2379,82.2748,3600.0
2019-12-23 11:50:00,89.2,89.28,89.19,89.28,2278.0,82.2564,82.3302,82.2472,82.3302,2278.0
2019-12-23 11:55:00,89.32,89.35,89.22,89.28,4916.0,82.367,82.3947,82.2748,82.3302,4916.0
2019-12-23 12:00:00,89.28,89.31,89.25,89.29,2674.0,82.3302,82.3578,82.3025,82.3394,2674.0
2019-12-23 12:05:00,89.29,89.29,89.26,89.28,2241.0,82.3394,82.3394,82.3117,82.3302,2241.0
2019-12-23 12:10:00,89.27,89.31,89.24,89.25,2760.0,82.3209,82.3578,82.2933,82.3025,2760.0
2019-12-23 12:15:00,89.26,89.27,89.23,89.23,2732.0,82.3117,82.3209,82.284,82.284,2732.0
2019-12-23 12:20:00,89.22,89.27,89.21,89.27,2700.0,82.2748,82.3209,82.2656,82.3209,2700.0
2019-12-23 12:25:00,89.27,89.27,89.16,89.16,2400.0,82.3209,82.3209,82.2195,82.2195,2400.0
2019-12-23 12:30:00,89.17,89.26,89.16,89.25,3538.0,82.2287,82.3117,82.2195,82.3025,3538.0
2019-12-23 12:35:00,89.25,89.3,89.25,89.29,1300.0,82.3025,82.3486,82.3025,82.3394,1300.0
2019-12-23 12:40:00,89.31,89.35,89.31,89.35,1912.0,82.3578,82.3947,82.3578,82.3947,1912.0
2019-12-23 12:45:00,89.37,89.38,89.3,89.34,3754.0,82.4131,82.4224,82.3486,82.3855,3754.0
2019-12-23 12:50:00,89.33,89.36,89.32,89.36,1461.0,82.3763,82.4039,82.367,82.4039,1461.0
2019-12-23 12:55:00,89.36,89.37,89.35,89.35,3128.0,82.4039,82.4131,82.3947,82.3947,3128.0
2019-12-23 13:00:00,89.35,89.35,89.32,89.34,1109.0,82.3947,82.3947,82.367,82.3855,1109.0
2019-12-23 13:05:00,89.35,89.35,89.3,89.31,2395.0,82.3947,82.3947,82.3486,82.3578,2395.0
2019-12-23 13:10:00,89.3,89.4,89.3,89.4,1700.0,82.3486,82.4408,82.3486,82.4408,1700.0
2019-12-23 13:15:00,89.41,89.41,89.31,89.38,3601.0,82.45,82.45,82.3578,82.4224,3601.0
2019-12-23 13:20:00,89.37,89.38,89.35,89.36,2331.0,82.4131,82.4224,82.3947,82.4039,2331.0
2019-12-23 13:25:00,89.35,89.38,89.34,89.36,3950.0,82.3947,82.4224,82.3855,82.4039,3950.0
2019-12-23 13:30:00,89.37,89.37,89.33,89.33,2400.0,82.4131,82.4131,82.3763,82.3763,2400.0
2019-12-23 13:35:00,89.33,89.35,89.33,89.35,2000.0,82.3763,82.3947,82.3763,82.3947,2000.0
2019-12-23 13:40:00,89.35,89.36,89.27,89.28,3385.0,82.3947,82.4039,82.3209,82.3302,3385.0
2019-12-23 13:45:00,89.3,89.33,89.3,89.33,4097.0,82.3486,82.3763,82.3486,82.3763,4097.0
2019-12-23 13:50:00,89.35,89.41,89.35,89.4,3058.0,82.3947,82.45,82.3947,82.4408,3058.0
2019-12-23 13:55:00,89.4,89.45,89.4,89.44,2269.0,82.4408,82.4869,82.4408,82.4777,2269.0
2019-12-23 14:00:00,89.43,89.45,89.38,89.4,14108.0,82.4685,82.4869,82.4224,82.4408,14108.0
2019-12-23 14:05:00,89.4,89.42,89.38,89.4,3871.0,82.4408,82.4593,82.4224,82.4408,3871.0
2019-12-23 14:10:00,89.41,89.41,89.36,89.39,3932.0,82.45,82.45,82.4039,82.4316,3932.0
2019-12-23 14:15:00,89.39,89.4,89.37,89.39,2500.0,82.4316,82.4408,82.4131,82.4316,2500.0
2019-12-23 14:20:00,89.39,89.41,89.37,89.38,3000.0,82.4316,82.45,82.4131,82.4224,3000.0
2019-12-23 14:25:00,89.38,89.39,89.32,89.39,5785.0,82.4224,82.4316,82.367,82.4316,5785.0
2019-12-23 14:30:00,89.4,89.4,89.34,89.36,2748.0,82.4408,82.4408,82.3855,82.4039,2748.0
2019-12-23 14:35:00,89.34,89.38,89.34,89.38,3166.0,82.3855,82.4224,82.3855,82.4224,3166.0
2019-12-23 14:40:00,89.38,89.38,89.32,89.35,3929.0,82.4224,82.4224,82.367,82.3947,3929.0
2019-12-23 14:45:00,89.35,89.36,89.34,89.35,1702.0,82.3947,82.4039,82.3855,82.3947,1702.0
2019-12-23 14:50:00,89.35,89.38,89.31,89.31,3373.0,82.3947,82.4224,82.3578,82.3578,3373.0
2019-12-23 14:55:00,89.32,89.35,89.32,89.34,7108.0,82.367,82.3947,82.367,82.3855,7108.0
2019-12-23 15:00:00,89.35,89.36,89.31,89.34,2666.0,82.3947,82.4039,82.3578,82.3855,2666.0
2019-12-23 15:05:00,89.34,89.4,89.32,89.38,4520.0,82.3855,82.4408,82.367,82.4224,4520.0
2019-12-23 15:10:00,89.39,89.41,89.35,89.35,4696.0,82.4316,82.45,82.3947,82.3947,4696.0
2019-12-23 15:15:00,89.36,89.39,89.35,89.36,4737.0,82.4039,82.4316,82.3947,82.4039,4737.0
2019-12-23 15:20:00,89.37,89.37,89.33,89.33,3887.0,82.4131,82.4131,82.3763,82.3763,3887.0
2019-12-23 15:25:00,89.32,89.34,89.32,89.32,3829.0,82.367,82.3855,82.367,82.367,3829.0
2019-12-23 15:30:00,89.32,89.38,89.32,89.32,5317.0,82.367,82.4224,82.367,82.367,5317.0
2019-12-23 15:35:00,89.33,89.35,89.29,89.31,14228.0,82.3763,82.3947,82.3394,82.3578,14228.0
2019-12-23 15:40:00,89.3,89.3,89.24,89.25,7783.0,82.3486,82.3486,82.2933,82.3025,7783.0
2019-12-23 15:45:00,89.25,89.26,89.21,89.26,9623.0,82.3025,82.3117,82.2656,82.3117,9623.0
2019-12-23 15:50:00,89.26,89.28,89.2,89.22,25851.0,82.3117,82.3302,82.2564,82.2748,25851.0
2019-12-23 15:55:00,89.23,89.42,89.23,89.4,104966.0,82.284,82.4593,82.284,82.4408,104966.0
2019-12-24 09:30:00,89.33,89.37,89.15,89.23,12487.0,82.3763,82.4131,82.2103,82.284,12487.0
2019-12-24 09:35:00,89.28,89.29,89.12,89.12,1410.0,82.3302,82.3394,82.1826,82.1826,1410.0
2019-12-24 09:40:00,89.1,89.22,89.06,89.21,3326.0,82.1642,82.2748,82.1273,82.2656,3326.0
2019-12-24 09:45:00,89.18,89.3,89.18,89.24,1001.0,82.2379,82.3486,82.2379,82.2933,1001.0
2019-12-24 09:50:00,89.25,89.32,89.25,89.31,747.0,82.3025,82.367,82.3025,82.3578,747.0
2019-12-24 09:55:00,89.35,89.39,89.28,89.28,1110.0,82.3947,82.4316,82.3302,82.3302,1110.0
2019-12-24 10:00:00,89.3,89.34,89.24,89.24,1400.0,82.3486,82.3855,82.2933,82.2933,1400.0
2019-12-24 10:05:00,89.22,89.32,89.21,89.3,1109.0,82.2748,82.367,82.2656,82.3486,1109.0
2019-12-24 10:10:00,89.26,89.33,89.26,89.32,1200.0,82.3117,82.3763,82.3117,82.367,1200.0
2019-12-24 10:15:00,89.3,89.38,89.3,89.35,22820.0,82.3486,82.4224,82.3486,82.3947,22820.0
2019-12-24 10:20:00,89.35,89.42,89.3,89.39,1919.0,82.3947,82.4593,82.3486,82.4316,1919.0
2019-12-24 10:25:00,89.38,89.53,89.36,89.46,2528.0,82.4224,82.5607,82.4039,82.4961,2528.0
2019-12-24 10:30:00,89.46,89.53,89.46,89.48,3182.0,82.4961,82.5607,82.4961,82.5146,3182.0
2019-12-24 10:35:00,89.47,89.54,89.46,89.51,2349.0,82.5054,82.5699,82.4961,82.5423,2349.0
2019-12-24 10:40:00,89.51,89.61,89.51,89.56,1765.0,82.5423,82.6345,82.5423,82.5884,1765.0
2019-12-24 10:45:00,89.53,89.53,89.5,89.51,518.0,82.5607,82.5607,82.533,82.5423,518.0
2019-12-24 10:50:00,89.44,89.51,89.44,89.5,1691.0,82.4777,82.5423,82.4777,82.533,1691.0
2019-12-24 10:55:00,89.51,89.52,89.48,89.51,1350.0,82.5423,82.5515,82.5146,82.5423,1350.0
2019-12-24 11:00:00,89.48,89.64,89.48,89.62,1383.0,82.5146,82.6621,82.5146,82.6437,1383.0
2019-12-24 11:05:00,89.63,89.64,89.62,89.63,626.0,82.6529,82.6621,82.6437,82.6529,626.0
2019-12-24 11:10:00,89.61,89.61,89.58,89.59,2918.0,82.6345,82.6345,82.6068,82.616,2918.0
2019-12-24 11:15:00,89.59,89.61,89.54,89.6,1177.0,82.616,82.6345,82.5699,82.6252,1177.0
2019-12-24 11:20:00,89.57,89.59,89.44,89.46,1900.0,82.5976,82.616,82.4777,82.4961,1900.0
2019-12-24 11:25:00,89.45,89.49,89.43,89.44,2708.0,82.4869,82.5238,82.4685,82.4777,2708.0
2019-12-24 11:30:00,89.46,89.5,89.42,89.5,2792.0,82.4961,82.533,82.4593,82.533,2792.0
2019-12-24 11:35:00,89.53,89.56,89.5,89.51,1979.0,82.5607,82.5884,82.533,82.5423,1979.0
2019-12-24 11:40:00,89.5,89.58,89.5,89.58,1195.0,82.533,82.6068,82.533,82.6068,1195.0
2019-12-24 11:45:00,89.58,89.66,89.57,89.66,8213.0,82.6068,82.6806,82.5976,82.6806,8213.0
2019-12-24 11:50:00,89.65,89.69,89.63,89.63,7980.0,82.6714,82.7082,82.6529,82.6529,7980.0
2019-12-24 11:55:00,89.65,89.65,89.63,89.65,3288.0,82.6714,82.6714,82.6529,82.6714,3288.0
2019-12-24 12:00:00,89.64,89.71,89.62,89.62,6133.0,82.6621,82.7267,82.6437,82.6437,6133.0
2019-12-24 12:05:00,89.62,89.64,89.61,89.62,2905.0,82.6437,82.6621,82.6345,82.6437,2905.0
2019-12-24 12:10:00,89.64,89.66,89.62,89.63,4626.0,82.6621,82.6806,82.6437,82.6529,4626.0
2019-12-24 12:15:00,89.63,89.65,89.61,89.64,2115.0,82.6529,82.6714,82.6345,82.6621,2115.0
2019-12-24 12:20:00,89.67,89.68,89.64,89.68,2476.0,82.6898,82.699,82.6621,82.699,2476.0
2019-12-24 12:25:00,89.68,89.68,89.64,89.65,1894.0,82.699,82.699,82.6621,82.6714,1894.0
2019-12-24 12:30:00,89.65,89.65,89.6,89.64,1963.0,82.6714,82.6714,82.6252,82.6621,1963.0
2019-12-24 12:35:00,89.64,89.64,89.6,89.6,1981.0,82.6621,82.6621,82.6252,82.6252,1981.0
2019-12-24 12:40:00,89.59,89.61,89.57,89.61,2500.0,82.616,82.6345,82.5976,82.6345,2500.0
2019-12-24 12:45:00,89.61,89.62,89.59,89.62,2625.0,82.6345,82.6437,82.616,82.6437,2625.0
2019-12-24 12:50:00,89.61,89.63,89.6,89.62,5780.0,82.6345,82.6529,82.6252,82.6437,5780.0
2019-12-24 12:55:00,89.63,89.64,89.56,89.6,6462.0,82.6529,82.6621,82.5884,82.6252,6462.0
2019-12-26 09:30:00,89.72,89.79,89.57,89.72,4082.0,82.7359,82.8005,82.5976,82.7359,4082.0
2019-12-26 09:35:00,89.74,89.83,89.72,89.77,656.0,82.7543,82.8373,82.7359,82.782,656.0
2019-12-26 09:40:00,89.63,89.63,89.56,89.63,400.0,82.6529,82.6529,82.5884,82.6529,400.0
2019-12-26 09:45:00,89.66,89.66,89.48,89.48,701.0,82.6806,82.6806,82.5146,82.5146,701.0
2019-12-26 09:50:00,89.51,89.65,89.51,89.62,3900.0,82.5423,82.6714,82.5423,82.6437,3900.0
2019-12-26 09:55:00,89.58,89.68,89.54,89.68,1500.0,82.6068,82.699,82.5699,82.699,1500.0
2019-12-26 10:00:00,89.72,89.76,89.58,89.59,9842.0,82.7359,82.7728,82.6068,82.616,9842.0
2019-12-26 10:05:00,89.6,89.61,89.43,89.54,22045.0,82.6252,82.6345,82.4685,82.5699,22045.0
2019-12-26 10:10:00,89.52,89.6,89.49,89.51,5626.0,82.5515,82.6252,82.5238,82.5423,5626.0
2019-12-26 10:15:00,89.51,89.54,89.39,89.39,3346.0,82.5423,82.5699,82.4316,82.4316,3346.0
2019-12-26 10:20:00,89.38,89.55,89.38,89.53,1801.0,82.4224,82.5791,82.4224,82.5607,1801.0
2019-12-26 10:25:00,89.55,89.55,89.52,89.53,985.0,82.5791,82.5791,82.5515,82.5607,985.0
2019-12-26 10:30:00,89.55,89.58,89.51,89.52,3524.0,82.5791,82.6068,82.5423,82.5515,3524.0
2019-12-26 10:35:00,89.55,89.6,89.51,89.6,5162.0,82.5791,82.6252,82.5423,82.6252,5162.0
2019-12-26 10:40:00,89.58,89.62,89.58,89.61,600.0,82.6068,82.6437,82.6068,82.6345,600.0
2019-12-26 10:45:00,89.61,89.69,89.61,89.69,1800.0,82.6345,82.7082,82.6345,82.7082,1800.0
2019-12-26 10:50:00,89.69,89.69,89.58,89.63,2301.0,82.7082,82.7082,82.6068,82.6529,2301.0
2019-12-26 10:55:00,89.64,89.65,89.59,89.59,800.0,82.6621,82.6714,82.616,82.616,800.0
2019-12-26 11:00:00,89.57,89.61,89.55,89.6,2100.0,82.5976,82.6345,82.5791,82.6252,2100.0
2019-12-26 11:05:00,89.57,89.64,89.57,89.63,1101.0,82.5976,82.6621,82.5976,82.6529,1101.0
2019-12-26 11:10:00,89.64,89.64,89.62,89.62,752.0,82.6621,82.6621,82.6437,82.6437,752.0
2019-12-26 11:15:00,89.63,89.64,89.61,89.62,1082.0,82.6529,82.6621,82.6345,82.6437,1082.0
2019-12-26 11:20:00,89.62,89.62,89.52,89.54,1000.0,82.6437,82.6437,82.5515,82.5699,1000.0
2019-12-26 11:25:00,89.51,89.54,89.46,89.46,1460.0,82.5423,82.5699,82.4961,82.4961,1460.0
2019-12-26 11:30:00,89.48,89.49,89.43,89.45,1400.0,82.5146,82.5238,82.4685,82.4869,1400.0
2019-12-26 11:35:00,89.48,89.48,89.45,89.46,989.0,82.5146,82.5146,82.4869,82.4961,989.0
2019-12-26 11:40:00,89.45,89.47,89.43,89.44,3165.0,82.4869,82.5054,82.4685,82.4777,3165.0
2019-12-26 11:45:00,89.45,89.45,89.41,89.43,2013.0,82.4869,82.4869,82.45,82.4685,2013.0
2019-12-26 11:50:00,89.42,89.45,89.42,89.44,1400.0,82.4593,82.4869,82.4593,82.4777,1400.0
2019-12-26 11:55:00,89.45,89.47,89.44,89.44,530.0,82.4869,82.5054,82.4777,82.4777,530.0
2019-12-26 12:00:00,89.43,89.5,89.43,89.48,2000.0,82.4685,82.533,82.4685,82.5146,2000.0
2019-12-26 12:05:00,89.48,89.49,89.46,89.48,1709.0,82.5146,82.5238,82.4961,82.5146,1709.0
2019-12-26 12:10:00,89.5,89.5,89.45,89.45,1263.0,82.533,82.533,82.4869,82.4869,1263.0
2019-12-26 12:15:00,89.45,89.49,89.44,89.46,2706.0,82.4869,82.5238,82.4777,82.4961,2706.0
2019-12-26 12:20:00,89.47,89.49,89.44,89.45,3805.0,82.5054,82.5238,82.4777,82.4869,3805.0
2019-12-26 12:25:00,89.45,89.47,89.44,89.47,1238.0,82.4869,82.5054,82.4777,82.5054,1238.0
2019-12-26 12:30:00,89.5,89.5,89.47,89.48,1300.0,82.533,82.533,82.5054,82.5146,1300.0
2019-12-26 12:35:00,89.49,89.53,89.49,89.53,1700.0,82.5238,82.5607,82.5238,82.5607,1700.0
2019-12-26 12:40:00,89.53,89.53,89.49,89.52,800.0,82.5607,82.5607,82.5238,82.5515,800.0
2019-12-26 12:45:00,89.51,89.52,89.5,89.51,700.0,82.5423,82.5515,82.533,82.5423,700.0
2019-12-26 12:50:00,89.48,89.5,89.48,89.49,1546.0,82.5146,82.533,82.5146,82.5238,1546.0
2019-12-26 12:55:00,89.49,89.5,89.47,89.5,1300.0,82.5238,82.533,82.5054,82.533,1300.0
2019-12-26 13:00:00,89.49,89.53,89.48,89.52,2304.0,82.5238,82.5607,82.5146,82.5515,2304.0
2019-12-26 13:05:00,89.52,89.53,89.51,89.53,1539.0,82.5515,82.5607,82.5423,82.5607,1539.0
2019-12-26 13:10:00,89.53,89.58,89.52,89.55,2101.0,82.5607,82.6068,82.5515,82.5791,2101.0
2019-12-26 13:15:00,89.56,89.56,89.53,89.55,1353.0,82.5884,82.5884,82.5607,82.5791,1353.0
2019-12-26 13:20:00,89.57,89.6,89.56,89.56,2332.0,82.5976,82.6252,82.5884,82.5884,2332.0
2019-12-26 13:25:00,89.56,89.57,89.55,89.55,1610.0,82.5884,82.5976,82.5791,82.5791,1610.0
2019-12-26 13:30:00,89.53,89.53,89.52,89.52,647.0,82.5607,82.5607,82.5515,82.5515,647.0
2019-12-26 13:35:00,89.52,89.54,89.52,89.53,2367.0,82.5515,82.5699,82.5515,82.5607,2367.0
2019-12-26 13:40:00,89.53,89.53,89.51,89.51,1150.0,82.5607,82.5607,82.5423,82.5423,1150.0
2019-12-26 13:45:00,89.51,89.51,89.49,89.51,640.0,82.5423,82.5423,82.5238,82.5423,640.0
2019-12-26 13:50:00,89.49,89.49,89.45,89.45,2568.0,82.5238,82.5238,82.4869,82.4869,2568.0
2019-12-26 13:55:00,89.45,89.48,89.44,89.47,4088.0,82.4869,82.5146,82.4777,82.5054,4088.0
2019-12-26 14:00:00,89.48,89.48,89.47,89.48,2105.0,82.5146,82.5146,82.5054,82.5146,2105.0
2019-12-26 14:05:00,89.47,89.48,89.45,89.46,709.0,82.5054,82.5146,82.4869,82.4961,709.0
2019-12-26 14:10:00,89.46,89.49,89.45,89.47,3270.0,82.4961,82.5238,82.4869,82.5054,3270.0
2019-12-26 14:15:00,89.45,89.46,89.4,89.4,1629.0,82.4869,82.4961,82.4408,82.4408,1629.0
2019-12-26 14:20:00,89.42,89.43,89.41,89.43,806.0,82.4593,82.4685,82.45,82.4685,806.0
2019-12-26 14:25:00,89.42,89.43,89.41,89.41,1000.0,82.4593,82.4685,82.45,82.45,1000.0
2019-12-26 14:30:00,89.42,89.42,89.38,89.38,2305.0,82.4593,82.4593,82.4224,82.4224,2305.0
2019-12-26 14:35:00,89.36,89.38,89.31,89.33,1600.0,82.4039,82.4224,82.3578,82.3763,1600.0
2019-12-26 14:40:00,89.32,89.35,89.32,89.35,2168.0,82.367,82.3947,82.367,82.3947,2168.0
2019-12-26 14:45:00,89.34,89.36,89.34,89.35,3545.0,82.3855,82.4039,82.3855,82.3947,3545.0
2019-12-26 14:50:00,89.35,89.36,89.34,89.34,1700.0,82.3947,82.4039,82.3855,82.3855,1700.0
2019-12-26 14:55:00,89.35,89.36,89.33,89.35,3540.0,82.3947,82.4039,82.3763,82.3947,3540.0
2019-12-26 15:00:00,89.36,89.38,89.35,89.36,4559.0,82.4039,82.4224,82.3947,82.4039,4559.0
2019-12-26 15:05:00,89.33,89.4,89.33,89.39,4864.0,82.3763,82.4408,82.3763,82.4316,4864.0
2019-12-26 15:10:00,89.4,89.4,89.35,89.36,6367.0,82.4408,82.4408,82.3947,82.4039,6367.0
2019-12-26 15:15:00,89.36,89.4,89.35,89.39,8419.0,82.4039,82.4408,82.3947,82.4316,8419.0
2019-12-26 15:20:00,89.39,89.41,89.38,89.4,1790.0,82.4316,82.45,82.4224,82.4408,1790.0
2019-12-26 15:25:00,89.4,89.41,89.39,89.41,2610.0,82.4408,82.45,82.4316,82.45,2610.0
2019-12-26 15:30:00,89.42,89.43,89.39,89.4,4340.0,82.4593,82.4685,82.4316,82.4408,4340.0
2019-12-26 15:35:00,89.39,89.39,89.38,89.39,1900.0,82.4316,82.4316,82.4224,82.4316,1900.0
2019-12-26 15:40:00,89.39,89.47,89.38,89.47,4776.0,82.4316,82.5054,82.4224,82.5054,4776.0
2019-12-26 15:45:00,89.47,89.49,89.44,89.47,6255.0,82.5054,82.5238,82.4777,82.5054,6255.0
2019-12-26 15:50:00,89.46,89.53,89.42,89.51,16370.0,82.4961,82.5607,82.4593,82.5423,16370.0
2019-12-26 15:55:00,89.53,89.58,89.41,89.58,85618.0,82.5607,82.6068,82.45,82.6068,85618.0
2019-12-27 09:30:00,89.61,89.78,89.59,89.69,4798.0,82.6345,82.7912,82.616,82.7082,4798.0
2019-12-27 09:35:00,89.69,89.76,89.58,89.58,3925.0,82.7082,82.7728,82.6068,82.6068,3925.0
2019-12-27 09:40:00,89.55,89.65,89.52,89.62,3973.0,82.5791,82.6714,82.5515,82.6437,3973.0
2019-12-27 09:45:00,89.63,89.63,89.47,89.48,2684.0,82.6529,82.6529,82.5054,82.5146,2684.0
2019-12-27 09:50:00,89.45,89.78,89.45,89.76,3085.0,82.4869,82.7912,82.4869,82.7728,3085.0
2019-12-27 09:55:00,89.75,89.81,89.68,89.75,16150.0,82.7636,82.8189,82.699,82.7636,16150.0
2019-12-27 10:00:00,89.69,89.73,89.66,89.66,7939.0,82.7082,82.7451,82.6806,82.6806,7939.0
2019-12-27 10:05:00,89.66,89.71,89.54,89.67,45896.0,82.6806,82.7267,82.5699,82.6898,45896.0
2019-12-27 10:10:00,89.63,89.71,89.58,89.71,9439.0,82.6529,82.7267,82.6068,82.7267,9439.0
2019-12-27 10:15:00,89.68,89.68,89.59,89.65,27579.0,82.699,82.699,82.616,82.6714,27579.0
2019-12-27 10:20:00,89.64,89.66,89.54,89.65,11767.0,82.6621,82.6806,82.5699,82.6714,11767.0
2019-12-27 10:25:00,89.66,89.66,89.56,89.57,20006.0,82.6806,82.6806,82.5884,82.5976,20006.0
2019-12-27 10:30:00,89.59,89.68,89.49,89.68,16671.0,82.616,82.699,82.5238,82.699,16671.0
2019-12-27 10:35:00,89.68,89.7,89.63,89.66,9088.0,82.699,82.7175,82.6529,82.6806,9088.0
2019-12-27 10:40:00,89.66,89.68,89.64,89.65,4546.0,82.6806,82.699,82.6621,82.6714,4546.0
2019-12-27 10:45:00,89.67,89.79,89.63,89.77,52681.0,82.6898,82.8005,82.6529,82.782,52681.0
2019-12-27 10:50:00,89.76,89.79,89.69,89.71,19616.0,82.7728,82.8005,82.7082,82.7267,19616.0
2019-12-27 10:55:00,89.7,89.73,89.68,89.68,15151.0,82.7175,82.7451,82.699,82.699,15151.0
2019-12-27 11:00:00,89.69,89.77,89.66,89.66,24599.0,82.7082,82.782,82.6806,82.6806,24599.0
2019-12-27 11:05:00,89.67,89.72,89.65,89.69,31752.0,82.6898,82.7359,82.6714,82.7082,31752.0
2019-12-27 11:10:00,89.7,89.84,89.7,89.8,6847.0,82.7175,82.8466,82.7175,82.8097,6847.0
2019-12-27 11:15:00,89.81,89.81,89.77,89.78,6217.0,82.8189,82.8189,82.782,82.7912,6217.0
2019-12-27 11:20:00,89.8,89.86,89.8,89.85,3814.0,82.8097,82.865,82.8097,82.8558,3814.0
2019-12-27 11:25:00,89.84,89.86,89.79,89.83,20725.0,82.8466,82.865,82.8005,82.8373,20725.0
2019-12-27 11:30:00,89.88,89.94,89.88,89.92,1593.0,82.8834,82.9388,82.8834,82.9203,1593.0
2019-12-27 11:35:00,89.93,89.96,89.91,89.96,2178.0,82.9296,82.9572,82.9111,82.9572,2178.0
2019-12-27 11:40:00,89.93,90.02,89.93,89.98,15669.0,82.9296,83.0126,82.9296,82.9757,15669.0
2019-12-27 11:45:00,89.97,90.02,89.94,89.98,3160.0,82.9664,83.0126,82.9388,82.9757,3160.0
2019-12-27 11:50:00,89.98,90.01,89.95,90.01,2507.0,82.9757,83.0033,82.948,83.0033,2507.0
2019-12-27 11:55:00,90.02,90.07,90.02,90.05,1282.0,83.0126,83.0587,83.0126,83.0402,1282.0
2019-12-27 12:00:00,90.07,90.15,90.06,90.13,4248.0,83.0587,83.1324,83.0494,83.114,4248.0
2019-12-27 12:05:00,90.11,90.14,90.07,90.14,5560.0,83.0955,83.1232,83.0587,83.1232,5560.0
2019-12-27 12:10:00,90.13,90.16,90.12,90.15,3066.0,83.114,83.1417,83.1048,83.1324,3066.0
2019-12-27 12:15:00,90.14,90.15,90.13,90.13,945.0,83.1232,83.1324,83.114,83.114,945.0
2019-12-27 12:20:00,90.16,90.16,90.11,90.16,1980.0,83.1417,83.1417,83.0955,83.1417,1980.0
2019-12-27 12:25:00,90.16,90.21,90.13,90.21,5806.0,83.1417,83.1878,83.114,83.1878,5806.0
2019-12-27 12:30:00,90.2,90.24,90.2,90.2,2899.0,83.1785,83.2154,83.1785,83.1785,2899.0
2019-12-27 12:35:00,90.21,90.26,90.21,90.25,2975.0,83.1878,83.2339,83.1878,83.2246,2975.0
2019-12-27 12:40:00,90.26,90.27,90.23,90.25,2769.0,83.2339,83.2431,83.2062,83.2246,2769.0
2019-12-27 12:45:00,90.26,90.28,90.26,90.26,8262.0,83.2339,83.2523,83.2339,83.2339,8262.0
2019-12-27 12:50:00,90.25,90.3,90.24,90.24,3403.0,83.2246,83.2708,83.2154,83.2154,3403.0
2019-12-27 12:55:00,90.25,90.27,90.23,90.27,2110.0,83.2246,83.2431,83.2062,83.2431,2110.0
2019-12-27 13:00:00,90.27,90.28,90.21,90.22,2100.0,83.2431,83.2523,83.1878,83.197,2100.0
2019-12-27 13:05:00,90.24,90.26,90.22,90.25,878.0,83.2154,83.2339,83.197,83.2246,878.0
2019-12-27 13:10:00,90.25,90.27,90.22,90.24,3670.0,83.2246,83.2431,83.197,83.2154,3670.0
2019-12-27 13:15:00,90.27,90.27,90.22,90.25,4963.0,83.2431,83.2431,83.197,83.2246,4963.0
2019-12-27 13:20:00,90.25,90.27,90.24,90.26,3363.0,83.2246,83.2431,83.2154,83.2339,3363.0
2019-12-27 13:25:00,90.23,90.25,90.23,90.25,601.0,83.2062,83.2246,83.2062,83.2246,601.0
2019-12-27 13:30:00,90.25,90.25,90.18,90.21,2067.0,83.2246,83.2246,83.1601,83.1878,2067.0
2019-12-27 13:35:00,90.2,90.21,90.18,90.21,1118.0,83.1785,83.1878,83.1601,83.1878,1118.0
2019-12-27 13:40:00,90.19,90.23,90.19,90.23,996.0,83.1693,83.2062,83.1693,83.2062,996.0
2019-12-27 13:45:00,90.23,90.25,90.23,90.24,1058.0,83.2062,83.2246,83.2062,83.2154,1058.0
2019-12-27 13:50:00,90.23,90.23,90.17,90.2,3483.0,83.2062,83.2062,83.1509,83.1785,3483.0
2019-12-27 13:55:00,90.2,90.25,90.2,90.24,4467.0,83.1785,83.2246,83.1785,83.2154,4467.0
2019-12-27 14:00:00,90.24,90.27,90.24,90.26,2891.0,83.2154,83.2431,83.2154,83.2339,2891.0
2019-12-27 14:05:00,90.26,90.29,90.26,90.28,2855.0,83.2339,83.2615,83.2339,83.2523,2855.0
2019-12-27 14:10:00,90.28,90.3,90.26,90.3,5842.0,83.2523,83.2708,83.2339,83.2708,5842.0
2019-12-27 14:15:00,90.3,90.31,90.21,90.27,4693.0,83.2708,83.28,83.1878,83.2431,4693.0
2019-12-27 14:20:00,90.27,90.29,90.25,90.27,3759.0,83.2431,83.2615,83.2246,83.2431,3759.0
2019-12-27 14:25:00,90.27,90.27,90.25,90.26,1310.0,83.2431,83.2431,83.2246,83.2339,1310.0
2019-12-27 14:30:00,90.27,90.29,90.24,90.27,2617.0,83.2431,83.2615,83.2154,83.2431,2617.0
2019-12-27 14:35:00,90.27,90.28,90.25,90.28,1543.0,83.2431,83.2523,83.2246,83.2523,1543.0
2019-12-27 14:40:00,90.28,90.32,90.28,90.29,3395.0,83.2523,83.2892,83.2523,83.2615,3395.0
2019-12-27 14:45:00,90.29,90.32,90.28,90.31,1600.0,83.2615,83.2892,83.2523,83.28,1600.0
2019-12-27 14:50:00,90.33,90.34,90.31,90.32,2745.0,83.2984,83.3076,83.28,83.2892,2745.0
2019-12-27 14:55:00,90.32,90.36,90.28,90.34,2590.0,83.2892,83.3261,83.2523,83.3076,2590.0
2019-12-27 15:00:00,90.35,90.36,90.32,90.35,4351.0,83.3169,83.3261,83.2892,83.3169,4351.0
2019-12-27 15:05:00,90.36,90.36,90.29,90.29,9888.0,83.3261,83.3261,83.2615,83.2615,9888.0
2019-12-27 15:10:00,90.28,90.31,90.28,90.29,2272.0,83.2523,83.28,83.2523,83.2615,2272.0
2019-12-27 15:15:00,90.3,90.35,90.3,90.35,3278.0,83.2708,83.3169,83.2708,83.3169,3278.0
2019-12-27 15:20:00,90.35,90.36,90.34,90.34,3937.0,83.3169,83.3261,83.3076,83.3076,3937.0
2019-12-27 15:25:00,90.34,90.35,90.31,90.34,5433.0,83.3076,83.3169,83.28,83.3076,5433.0
2019-12-27 15:30:00,90.34,90.35,90.33,90.33,3656.0,83.3076,83.3169,83.2984,83.2984,3656.0
2019-12-27 15:35:00,90.32,90.36,90.3,90.34,5021.0,83.2892,83.3261,83.2708,83.3076,5021.0
2019-12-27 15:40:00,90.33,90.35,90.26,90.26,7238.0,83.2984,83.3169,83.2339,83.2339,7238.0
2019-12-27 15:45:00,90.26,90.3,90.23,90.26,9218.0,83.2339,83.2708,83.2062,83.2339,9218.0
2019-12-27 15:50:00,90.26,90.26,90.19,90.25,13712.0,83.2339,83.2339,83.1693,83.2246,13712.0
2019-12-27 15:55:00,90.24,90.31,90.17,90.2,46171.0,83.2154,83.28,83.1509,83.1785,46171.0
2019-12-30 09:30:00,90.11,90.23,90.0,90.12,7257.0,83.0955,83.2062,82.9941,83.1048,7257.0
2019-12-30 09:35:00,90.07,90.11,89.92,90.02,4813.0,83.0587,83.0955,82.9203,83.0126,4813.0
2019-12-30 09:40:00,90.0,90.08,89.99,90.07,959.0,82.9941,83.0679,82.9849,83.0587,959.0
2019-12-30 09:45:00,90.06,90.17,89.99,90.15,7607.0,83.0494,83.1509,82.9849,83.1324,7607.0
2019-12-30 09:50:00,90.13,90.2,90.13,90.2,1074.0,83.114,83.1785,83.114,83.1785,1074.0
2019-12-30 09:55:00,90.22,90.23,90.15,90.17,1881.0,83.197,83.2062,83.1324,83.1509,1881.0
2019-12-30 10:00:00,90.21,90.21,90.16,90.18,1558.0,83.1878,83.1878,83.1417,83.1601,1558.0
2019-12-30 10:05:00,90.19,90.24,90.19,90.24,1200.0,83.1693,83.2154,83.1693,83.2154,1200.0
2019-12-30 10:10:00,90.22,90.22,90.05,90.07,3478.0,83.197,83.197,83.0402,83.0587,3478.0
2019-12-30 10:15:00,89.99,90.03,89.93,89.95,4813.0,82.9849,83.0218,82.9296,82.948,4813.0
2019-12-30 10:20:00,89.96,89.98,89.81,89.83,3060.0,82.9572,82.9757,82.8189,82.8373,3060.0
2019-12-30 10:25:00,89.84,89.88,89.83,89.87,2778.0,82.8466,82.8834,82.8373,82.8742,2778.0
2019-12-30 10:30:00,89.87,89.92,89.86,89.89,3753.0,82.8742,82.9203,82.865,82.8927,3753.0
2019-12-30 10:35:00,89.9,90.01,89.89,90.01,4351.0,82.9019,83.0033,82.8927,83.0033,4351.0
2019-12-30 10:40:00,90.03,90.04,89.97,90.04,2200.0,83.0218,83.031,82.9664,83.031,2200.0
2019-12-30 10:45:00,90.05,90.07,90.02,90.02,2745.0,83.0402,83.0587,83.0126,83.0126,2745.0
2019-12-30 10:50:00,90.02,90.05,89.99,90.05,2601.0,83.0126,83.0402,82.9849,83.0402,2601.0
2019-12-30 10:55:00,90.08,90.08,90.04,90.05,2103.0,83.0679,83.0679,83.031,83.0402,2103.0
2019-12-30 11:00:00,90.06,90.06,89.87,89.88,3300.0,83.0494,83.0494,82.8742,82.8834,3300.0
2019-12-30 11:05:00,89.86,89.92,89.86,89.91,3308.0,82.865,82.9203,82.865,82.9111,3308.0
2019-12-30 11:10:00,89.92,89.94,89.88,89.92,2917.0,82.9203,82.9388,82.8834,82.9203,2917.0
2019-12-30 11:15:00,89.9,89.96,89.9,89.95,3609.0,82.9019,82.9572,82.9019,82.948,3609.0
2019-12-30 11:20:00,89.94,90.0,89.92,89.99,2539.0,82.9388,82.9941,82.9203,82.9849,2539.0
2019-12-30 11:25:00,89.99,90.03,89.99,90.01,1200.0,82.9849,83.0218,82.9849,83.0033,1200.0
2019-12-30 11:30:00,90.07,90.07,90.03,90.05,1636.0,83.0587,83.0587,83.0218,83.0402,1636.0
2019-12-30 11:35:00,90.05,90.11,90.05,90.11,9132.0,83.0402,83.0955,83.0402,83.0955,9132.0
2019-12-30 11:40:00,90.12,90.18,90.12,90.17,1920.0,83.1048,83.1601,83.1048,83.1509,1920.0
2019-12-30 11:45:00,90.17,90.26,90.16,90.26,2574.0,83.1509,83.2339,83.1417,83.2339,2574.0
2019-12-30 11:50:00,90.26,90.28,90.24,90.28,1535.0,83.2339,83.2523,83.2154,83.2523,1535.0
2019-12-30 11:55:00,90.25,90.25,90.21,90.23,1148.0,83.2246,83.2246,83.1878,83.2062,1148.0
2019-12-30 12:00:00,90.22,90.22,90.18,90.19,2468.0,83.197,83.197,83.1601,83.1693,2468.0
2019-12-30 12:05:00,90.2,90.22,90.19,90.19,2002.0,83.1785,83.197,83.1693,83.1693,2002.0
2019-12-30 12:10:00,90.17,90.21,90.17,90.19,1300.0,83.1509,83.1878,83.1509,83.1693,1300.0
2019-12-30 12:15:00,90.18,90.24,90.16,90.2,1663.0,83.1601,83.2154,83.1417,83.1785,1663.0
2019-12-30 12:20:00,90.23,90.25,90.21,90.23,1700.0,83.2062,83.2246,83.1878,83.2062,1700.0
2019-12-30 12:25:00,90.21,90.24,90.2,90.24,4316.0,83.1878,83.2154,83.1785,83.2154,4316.0
2019-12-30 12:30:00,90.23,90.26,90.21,90.23,5283.0,83.2062,83.2339,83.1878,83.2062,5283.0
2019-12-30 12:35:00,90.23,90.26,90.21,90.21,3030.0,83.2062,83.2339,83.1878,83.1878,3030.0
2019-12-30 12:40:00,90.19,90.19,90.18,90.19,300.0,83.1693,83.1693,83.1601,83.1693,300.0
2019-12-30 12:45:00,90.19,90.2,90.16,90.18,12039.0,83.1693,83.1785,83.1417,83.1601,12039.0
2019-12-30 12:50:00,90.19,90.23,90.18,90.2,2917.0,83.1693,83.2062,83.1601,83.1785,2917.0
2019-12-30 12:55:00,90.21,90.21,90.17,90.17,2150.0,83.1878,83.1878,83.1509,83.1509,2150.0
2019-12-30 13:00:00,90.17,90.17,90.06,90.06,1121.0,83.1509,83.1509,83.0494,83.0494,1121.0
2019-12-30 13:05:00,90.07,90.11,90.04,90.05,2478.0,83.0587,83.0955,83.031,83.0402,2478.0
2019-12-30 13:10:00,90.03,90.08,90.03,90.08,2107.0,83.0218,83.0679,83.0218,83.0679,2107.0
2019-12-30 13:15:00,90.1,90.12,90.07,90.09,1628.0,83.0863,83.1048,83.0587,83.0771,1628.0
2019-12-30 13:20:00,90.11,90.14,90.1,90.11,2150.0,83.0955,83.1232,83.0863,83.0955,2150.0
2019-12-30 13:25:00,90.11,90.14,90.08,90.13,3735.0,83.0955,83.1232,83.0679,83.114,3735.0
2019-12-30 13:30:00,90.13,90.14,90.12,90.13,2949.0,83.114,83.1232,83.1048,83.114,2949.0
2019-12-30 13:35:00,90.14,90.14,90.09,90.13,1912.0,83.1232,83.1232,83.0771,83.114,1912.0
2019-12-30 13:40:00,90.13,90.15,90.12,90.14,2429.0,83.114,83.1324,83.1048,83.1232,2429.0
2019-12-30 13:45:00,90.14,90.16,90.11,90.13,2742.0,83.1232,83.1417,83.0955,83.114,2742.0
2019-12-30 13:50:00,90.15,90.19,90.15,90.15,1493.0,83.1324,83.1693,83.1324,83.1324,1493.0
2019-12-30 13:55:00,90.14,90.17,90.14,90.17,2204.0,83.1232,83.1509,83.1232,83.1509,2204.0
2019-12-30 14:00:00,90.17,90.17,90.13,90.14,4807.0,83.1509,83.1509,83.114,83.1232,4807.0
2019-12-30 14:05:00,90.14,90.14,90.12,90.13,2118.0,83.1232,83.1232,83.1048,83.114,2118.0
2019-12-30 14:10:00,90.14,90.14,90.08,90.1,3485.0,83.1232,83.1232,83.0679,83.0863,3485.0
2019-12-30 14:15:00,90.1,90.12,90.08,90.11,1906.0,83.0863,83.1048,83.0679,83.0955,1906.0
2019-12-30 14:20:00,90.09,90.11,90.09,90.11,1000.0,83.0771,83.0955,83.0771,83.0955,1000.0
2019-12-30 14:25:00,90.11,90.12,90.09,90.12,2949.0,83.0955,83.1048,83.0771,83.1048,2949.0
2019-12-30 14:30:00,90.11,90.13,90.1,90.11,2355.0,83.0955,83.114,83.0863,83.0955,2355.0
2019-12-30 14:35:00,90.12,90.15,90.11,90.12,2313.0,83.1048,83.1324,83.0955,83.1048,2313.0
2019-12-30 14:40:00,90.13,90.13,90.1,90.12,3276.0,83.114,83.114,83.0863,83.1048,3276.0
2019-12-30 14:45:00,90.11,90.11,90.09,90.1,1306.0,83.0955,83.0955,83.0771,83.0863,1306.0
2019-12-30 14:50:00,90.1,90.1,90.06,90.06,3278.0,83.0863,83.0863,83.0494,83.0494,3278.0
2019-12-30 14:55:00,90.06,90.08,90.03,90.04,4851.0,83.0494,83.0679,83.0218,83.031,4851.0
2019-12-30 15:00:00,90.04,90.06,90.0,90.06,6362.0,83.031,83.0494,82.9941,83.0494,6362.0
2019-12-30 15:05:00,90.06,90.09,90.01,90.01,6122.0,83.0494,83.0771,83.0033,83.0033,6122.0
2019-12-30 15:10:00,90.02,90.07,90.0,90.0,9544.0,83.0126,83.0587,82.9941,82.9941,9544.0
2019-12-30 15:15:00,89.99,90.08,89.98,90.08,7899.0,82.9849,83.0679,82.9757,83.0679,7899.0
2019-12-30 15:20:00,90.08,90.12,90.07,90.09,5467.0,83.0679,83.1048,83.0587,83.0771,5467.0
2019-12-30 15:25:00,90.08,90.11,90.08,90.09,5659.0,83.0679,83.0955,83.0679,83.0771,5659.0
2019-12-30 15:30:00,90.09,90.09,90.02,90.03,6807.0,83.0771,83.0771,83.0126,83.0218,6807.0
2019-12-30 15:35:00,90.04,90.05,89.98,90.0,10293.0,83.031,83.0402,82.9757,82.9941,10293.0
2019-12-30 15:40:00,90.01,90.02,89.98,90.0,12043.0,83.0033,83.0126,82.9757,82.9941,12043.0
2019-12-30 15:45:00,90.0,90.03,89.99,90.02,10415.0,82.9941,83.0218,82.9849,83.0126,10415.0
2019-12-30 15:50:00,90.01,90.06,89.98,90.03,25219.0,83.0033,83.0494,82.9757,83.0218,25219.0
2019-12-30 15:55:00,90.03,90.15,89.99,90.0,85491.0,83.0218,83.1324,82.9849,82.9941,85491.0
2019-12-31 09:30:00,89.67,89.91,89.58,89.76,11945.0,83.0634,83.2858,82.9801,83.1468,11945.0
2019-12-31 09:35:00,89.81,89.91,89.7,89.91,3863.0,83.1931,83.2858,83.0912,83.2858,3863.0
2019-12-31 09:40:00,89.89,89.92,89.83,89.86,2664.0,83.2672,83.295,83.2116,83.2394,2664.0
2019-12-31 09:45:00,89.85,89.88,89.8,89.83,2514.0,83.2302,83.258,83.1839,83.2116,2514.0
2019-12-31 09:50:00,89.8,89.83,89.66,89.68,6906.0,83.1839,83.2116,83.0542,83.0727,6906.0
2019-12-31 09:55:00,89.67,89.7,89.56,89.61,5982.0,83.0634,83.0912,82.9615,83.0079,5982.0
2019-12-31 10:00:00,89.7,89.78,89.68,89.76,2970.0,83.0912,83.1653,83.0727,83.1468,2970.0
2019-12-31 10:05:00,89.76,89.76,89.7,89.7,3294.0,83.1468,83.1468,83.0912,83.0912,3294.0
2019-12-31 10:10:00,89.73,89.74,89.7,89.72,1256.0,83.119,83.1283,83.0912,83.1098,1256.0
2019-12-31 10:15:00,89.7,89.74,89.7,89.72,1719.0,83.0912,83.1283,83.0912,83.1098,1719.0
2019-12-31 10:20:00,89.71,89.71,89.62,89.67,3406.0,83.1005,83.1005,83.0171,83.0634,3406.0
2019-12-31 10:25:00,89.67,89.68,89.64,89.68,1805.0,83.0634,83.0727,83.0356,83.0727,1805.0
2019-12-31 10:30:00,89.67,89.69,89.61,89.61,8505.0,83.0634,83.082,83.0079,83.0079,8505.0
2019-12-31 10:35:00,89.63,89.67,89.6,89.6,1948.0,83.0264,83.0634,82.9986,82.9986,1948.0
2019-12-31 10:40:00,89.56,89.61,89.55,89.61,1868.0,82.9615,83.0079,82.9523,83.0079,1868.0
2019-12-31 10:45:00,89.61,89.63,89.59,89.6,1958.0,83.0079,83.0264,82.9893,82.9986,1958.0
2019-12-31 10:50:00,89.59,89.59,89.49,89.49,3057.0,82.9893,82.9893,82.8967,82.8967,3057.0
2019-12-31 10:55:00,89.5,89.5,89.37,89.37,1875.0,82.906,82.906,82.7855,82.7855,1875.0
2019-12-31 11:00:00,89.39,89.4,89.36,89.38,4642.0,82.8041,82.8133,82.7763,82.7948,4642.0
2019-12-31 11:05:00,89.38,89.41,89.35,89.38,5581.0,82.7948,82.8226,82.767,82.7948,5581.0
2019-12-31 11:10:00,89.37,89.44,89.37,89.41,5422.0,82.7855,82.8504,82.7855,82.8226,5422.0
2019-12-31 11:15:00,89.41,89.5,89.41,89.5,8428.0,82.8226,82.906,82.8226,82.906,8428.0
2019-12-31 11:20:00,89.5,89.51,89.47,89.47,7825.0,82.906,82.9152,82.8782,82.8782,7825.0
2019-12-31 11:25:00,89.46,89.47,89.44,89.45,2325.0,82.8689,82.8782,82.8504,82.8596,2325.0
2019-12-31 11:30:00,89.45,89.45,89.33,89.34,12252.0,82.8596,82.8596,82.7485,82.7577,12252.0
2019-12-31 11:35:00,89.34,89.38,89.33,89.37,4950.0,82.7577,82.7948,82.7485,82.7855,4950.0
2019-12-31 11:40:00,89.36,89.41,89.33,89.41,2656.0,82.7763,82.8226,82.7485,82.8226,2656.0
2019-12-31 11:45:00,89.41,89.46,89.33,89.34,3597.0,82.8226,82.8689,82.7485,82.7577,3597.0
2019-12-31 11:50:00,89.33,89.38,89.31,89.35,3225.0,82.7485,82.7948,82.73,82.767,3225.0
2019-12-31 11:55:00,89.32,89.33,89.26,89.33,3709.0,82.7392,82.7485,82.6836,82.7485,3709.0
2019-12-31 12:00:00,89.32,89.32,89.23,89.27,5631.0,82.7392,82.7392,82.6559,82.6929,5631.0
2019-12-31 12:05:00,89.27,89.34,89.27,89.33,2446.0,82.6929,82.7577,82.6929,82.7485,2446.0
2019-12-31 12:10:00,89.33,89.33,89.28,89.3,1645.0,82.7485,82.7485,82.7022,82.7207,1645.0
2019-12-31 12:15:00,89.29,89.29,89.24,89.24,3196.0,82.7114,82.7114,82.6651,82.6651,3196.0
2019-12-31 12:20:00,89.22,89.27,89.22,89.25,16191.0,82.6466,82.6929,82.6466,82.6744,16191.0
2019-12-31 12:25:00,89.25,89.27,89.23,89.27,3352.0,82.6744,82.6929,82.6559,82.6929,3352.0
2019-12-31 12:30:00,89.26,89.28,89.19,89.2,6286.0,82.6836,82.7022,82.6188,82.6281,6286.0
2019-12-31 12:35:00,89.2,89.26,89.19,89.2,4762.0,82.6281,82.6836,82.6188,82.6281,4762.0
2019-12-31 12:40:00,89.2,89.22,89.2,89.22,3042.0,82.6281,82.6466,82.6281,82.6466,3042.0
2019-12-31 12:45:00,89.22,89.26,89.21,89.23,8763.0,82.6466,82.6836,82.6373,82.6559,8763.0
2019-12-31 12:50:00,89.23,89.3,89.23,89.3,2835.0,82.6559,82.7207,82.6559,82.7207,2835.0
2019-12-31 12:55:00,89.3,89.34,89.29,89.32,7874.0,82.7207,82.7577,82.7114,82.7392,7874.0
2019-12-31 13:00:00,89.31,89.31,89.24,89.24,3267.0,82.73,82.73,82.6651,82.6651,3267.0
2019-12-31 13:05:00,89.24,89.29,89.24,89.29,1037.0,82.6651,82.7114,82.6651,82.7114,1037.0
2019-12-31 13:10:00,89.29,89.29,89.27,89.29,3082.0,82.7114,82.7114,82.6929,82.7114,3082.0
2019-12-31 13:15:00,89.29,89.3,89.22,89.23,4602.0,82.7114,82.7207,82.6466,82.6559,4602.0
2019-12-31 13:20:00,89.23,89.25,89.2,89.2,3301.0,82.6559,82.6744,82.6281,82.6281,3301.0
2019-12-31 13:25:00,89.21,89.24,89.18,89.22,2736.0,82.6373,82.6651,82.6095,82.6466,2736.0
2019-12-31 13:30:00,89.22,89.23,89.2,89.22,4206.0,82.6466,82.6559,82.6281,82.6466,4206.0
2019-12-31 13:35:00,89.23,89.25,89.21,89.25,2849.0,82.6559,82.6744,82.6373,82.6744,2849.0
2019-12-31 13:40:00,89.26,89.28,89.24,89.24,3688.0,82.6836,82.7022,82.6651,82.6651,3688.0
2019-12-31 13:45:00,89.25,89.25,89.21,89.22,3672.0,82.6744,82.6744,82.6373,82.6466,3672.0
2019-12-31 13:50:00,89.21,89.25,89.2,89.22,4972.0,82.6373,82.6744,82.6281,82.6466,4972.0
2019-12-31 13:55:00,89.24,89.25,89.23,89.24,2786.0,82.6651,82.6744,82.6559,82.6651,2786.0
2019-12-31 14:00:00,89.24,89.25,89.23,89.23,4054.0,82.6651,82.6744,82.6559,82.6559,4054.0
2019-12-31 14:05:00,89.24,89.26,89.23,89.26,9299.0,82.6651,82.6836,82.6559,82.6836,9299.0
2019-12-31 14:10:00,89.27,89.34,89.26,89.28,7858.0,82.6929,82.7577,82.6836,82.7022,7858.0
2019-12-31 14:15:00,89.29,89.35,89.29,89.33,8936.0,82.7114,82.767,82.7114,82.7485,8936.0
2019-12-31 14:20:00,89.33,89.35,89.32,89.34,4957.0,82.7485,82.767,82.7392,82.7577,4957.0
2019-12-31 14:25:00,89.34,89.39,89.34,89.37,6378.0,82.7577,82.8041,82.7577,82.7855,6378.0
2019-12-31 14:30:00,89.38,89.44,89.35,89.44,8244.0,82.7948,82.8504,82.767,82.8504,8244.0
2019-12-31 14:35:00,89.43,89.44,89.4,89.42,6292.0,82.8411,82.8504,82.8133,82.8319,6292.0
2019-12-31 14:40:00,89.42,89.44,89.41,89.42,5473.0,82.8319,82.8504,82.8226,82.8319,5473.0
2019-12-31 14:45:00,89.42,89.45,89.41,89.45,3914.0,82.8319,82.8596,82.8226,82.8596,3914.0
2019-12-31 14:50:00,89.44,89.44,89.4,89.42,6366.0,82.8504,82.8504,82.8133,82.8319,6366.0
2019-12-31 14:55:00,89.42,89.44,89.39,89.41,5107.0,82.8319,82.8504,82.8041,82.8226,5107.0
2019-12-31 15:00:00,89.41,89.44,89.39,89.43,5647.0,82.8226,82.8504,82.8041,82.8411,5647.0
2019-12-31 15:05:00,89.44,89.49,89.41,89.46,9301.0,82.8504,82.8967,82.8226,82.8689,9301.0
2019-12-31 15:10:00,89.47,89.49,89.45,89.48,7424.0,82.8782,82.8967,82.8596,82.8874,7424.0
2019-12-31 15:15:00,89.48,89.48,89.43,89.45,8927.0,82.8874,82.8874,82.8411,82.8596,8927.0
2019-12-31 15:20:00,89.46,89.47,89.43,89.45,8909.0,82.8689,82.8782,82.8411,82.8596,8909.0
2019-12-31 15:25:00,89.45,89.46,89.43,89.43,9953.0,82.8596,82.8689,82.8411,82.8411,9953.0
2019-12-31 15:30:00,89.44,89.45,89.41,89.45,10949.0,82.8504,82.8596,82.8226,82.8596,10949.0
2019-12-31 15:35:00,89.45,89.45,89.41,89.43,14329.0,82.8596,82.8596,82.8226,82.8411,14329.0
2019-12-31 15:40:00,89.43,89.57,89.41,89.56,18529.0,82.8411,82.9708,82.8226,82.9615,18529.0
2019-12-31 15:45:00,89.56,89.59,89.49,89.53,19810.0,82.9615,82.9893,82.8967,82.9338,19810.0
2019-12-31 15:50:00,89.53,89.62,89.49,89.61,44846.0,82.9338,83.0171,82.8967,83.0079,44846.0
2019-12-31 15:55:00,89.6,89.63,89.47,89.6,132416.0,82.9986,83.0264,82.8782,82.9986,132416.0
2020-01-02 09:30:00,89.72,89.81,89.64,89.64,17041.0,83.1098,83.1931,83.0356,83.0356,17041.0
2020-01-02 09:35:00,89.65,89.78,89.42,89.43,2358.0,83.0449,83.1653,82.8319,82.8411,2358.0
2020-01-02 09:40:00,89.37,89.4,89.36,89.39,1600.0,82.7855,82.8133,82.7763,82.8041,1600.0
2020-01-02 09:45:00,89.36,89.43,89.35,89.36,3400.0,82.7763,82.8411,82.767,82.7763,3400.0
2020-01-02 09:50:00,89.37,89.4,89.27,89.31,5269.0,82.7855,82.8133,82.6929,82.73,5269.0
2020-01-02 09:55:00,89.3,89.37,89.25,89.28,1700.0,82.7207,82.7855,82.6744,82.7022,1700.0
2020-01-02 10:00:00,89.24,89.3,89.21,89.25,4980.0,82.6651,82.7207,82.6373,82.6744,4980.0
2020-01-02 10:05:00,89.24,89.25,89.2,89.23,4242.0,82.6651,82.6744,82.6281,82.6559,4242.0
2020-01-02 10:10:00,89.2,89.24,89.17,89.2,3928.0,82.6281,82.6651,82.6003,82.6281,3928.0
2020-01-02 10:15:00,89.19,89.2,89.12,89.14,2513.0,82.6188,82.6281,82.554,82.5725,2513.0
2020-01-02 10:20:00,89.11,89.17,89.1,89.11,12373.0,82.5447,82.6003,82.5354,82.5447,12373.0
2020-01-02 10:25:00,89.09,89.14,89.07,89.1,7644.0,82.5262,82.5725,82.5076,82.5354,7644.0
2020-01-02 10:30:00,89.13,89.21,89.07,89.21,18093.0,82.5632,82.6373,82.5076,82.6373,18093.0
2020-01-02 10:35:00,89.18,89.2,89.06,89.1,7858.0,82.6095,82.6281,82.4984,82.5354,7858.0
2020-01-02 10:40:00,89.09,89.12,89.06,89.09,3200.0,82.5262,82.554,82.4984,82.5262,3200.0
2020-01-02 10:45:00,89.05,89.05,88.84,88.84,5020.0,82.4891,82.4891,82.2946,82.2946,5020.0
2020-01-02 10:50:00,88.77,88.91,88.77,88.91,7383.0,82.2297,82.3594,82.2297,82.3594,7383.0
2020-01-02 10:55:00,88.93,89.04,88.91,89.02,9214.0,82.378,82.4799,82.3594,82.4613,9214.0
2020-01-02 11:00:00,89.02,89.03,88.93,89.01,9153.0,82.4613,82.4706,82.378,82.4521,9153.0
2020-01-02 11:05:00,89.03,89.08,89.01,89.08,2361.0,82.4706,82.5169,82.4521,82.5169,2361.0
2020-01-02 11:10:00,89.06,89.1,89.06,89.09,2700.0,82.4984,82.5354,82.4984,82.5262,2700.0
2020-01-02 11:15:00,89.06,89.08,89.0,89.02,5127.0,82.4984,82.5169,82.4428,82.4613,5127.0
2020-01-02 11:20:00,89.0,89.07,88.96,89.07,6579.0,82.4428,82.5076,82.4057,82.5076,6579.0
2020-01-02 11:25:00,89.08,89.08,88.97,89.01,2270.0,82.5169,82.5169,82.415,82.4521,2270.0
2020-01-02 11:30:00,89.02,89.05,88.87,88.91,11147.0,82.4613,82.4891,82.3224,82.3594,11147.0
2020-01-02 11:35:00,88.91,89.0,88.9,89.0,1815.0,82.3594,82.4428,82.3502,82.4428,1815.0
2020-01-02 11:40:00,89.02,89.04,88.99,89.04,2749.0,82.4613,82.4799,82.4335,82.4799,2749.0
2020-01-02 11:45:00,89.05,89.05,88.97,89.04,2699.0,82.4891,82.4891,82.415,82.4799,2699.0
2020-01-02 11:50:00,89.04,89.1,89.04,89.09,3262.0,82.4799,82.5354,82.4799,82.5262,3262.0
2020-01-02 11:55:00,89.1,89.1,88.99,89.02,3168.0,82.5354,82.5354,82.4335,82.4613,3168.0
2020-01-02 12:00:00,89.01,89.05,88.95,89.03,3711.0,82.4521,82.4891,82.3965,82.4706,3711.0
2020-01-02 12:05:00,89.06,89.1,89.05,89.09,7679.0,82.4984,82.5354,82.4891,82.5262,7679.0
2020-01-02 12:10:00,89.08,89.09,89.03,89.05,1690.0,82.5169,82.5262,82.4706,82.4891,1690.0
2020-01-02 12:15:00,89.04,89.13,89.02,89.13,7000.0,82.4799,82.5632,82.4613,82.5632,7000.0
2020-01-02 12:20:00,89.14,89.15,89.12,89.15,4254.0,82.5725,82.5817,82.554,82.5817,4254.0
2020-01-02 12:25:00,89.15,89.16,89.12,89.12,8541.0,82.5817,82.591,82.554,82.554,8541.0
2020-01-02 12:30:00,89.13,89.16,89.12,89.14,1734.0,82.5632,82.591,82.554,82.5725,1734.0
2020-01-02 12:35:00,89.13,89.15,89.1,89.15,1255.0,82.5632,82.5817,82.5354,82.5817,1255.0
2020-01-02 12:40:00,89.15,89.19,89.14,89.17,3865.0,82.5817,82.6188,82.5725,82.6003,3865.0
2020-01-02 12:45:00,89.17,89.21,89.14,89.14,27439.0,82.6003,82.6373,82.5725,82.5725,27439.0
2020-01-02 12:50:00,89.15,89.16,89.13,89.15,2247.0,82.5817,82.591,82.5632,82.5817,2247.0
2020-01-02 12:55:00,89.13,89.13,88.98,88.98,4606.0,82.5632,82.5632,82.4243,82.4243,4606.0
2020-01-02 13:00:00,88.98,89.0,88.93,88.95,5504.0,82.4243,82.4428,82.378,82.3965,5504.0
2020-01-02 13:05:00,88.95,88.98,88.92,88.92,1810.0,82.3965,82.4243,82.3687,82.3687,1810.0
2020-01-02 13:10:00,88.91,88.99,88.9,88.97,1926.0,82.3594,82.4335,82.3502,82.415,1926.0
2020-01-02 13:15:00,88.97,88.98,88.95,88.96,3653.0,82.415,82.4243,82.3965,82.4057,3653.0
2020-01-02 13:20:00,88.96,88.97,88.94,88.97,2726.0,82.4057,82.415,82.3872,82.415,2726.0
2020-01-02 13:25:00,88.95,88.96,88.92,88.93,1415.0,82.3965,82.4057,82.3687,82.378,1415.0
2020-01-02 13:30:00,88.95,89.01,88.94,89.01,2440.0,82.3965,82.4521,82.3872,82.4521,2440.0
2020-01-02 13:35:00,89.01,89.03,88.99,89.03,2119.0,82.4521,82.4706,82.4335,82.4706,2119.0
2020-01-02 13:40:00,89.06,89.08,89.04,89.06,2000.0,82.4984,82.5169,82.4799,82.4984,2000.0
2020-01-02 13:45:00,89.08,89.12,89.07,89.09,1900.0,82.5169,82.554,82.5076,82.5262,1900.0
2020-01-02 13:50:00,89.1,89.12,89.04,89.06,5177.0,82.5354,82.554,82.4799,82.4984,5177.0
2020-01-02 13:55:00,89.06,89.13,89.05,89.13,3119.0,82.4984,82.5632,82.4891,82.5632,3119.0
2020-01-02 14:00:00,89.14,89.15,89.11,89.15,3411.0,82.5725,82.5817,82.5447,82.5817,3411.0
2020-01-02 14:05:00,89.14,89.14,89.1,89.13,7163.0,82.5725,82.5725,82.5354,82.5632,7163.0
2020-01-02 14:10:00,89.14,89.14,89.09,89.11,8216.0,82.5725,82.5725,82.5262,82.5447,8216.0
2020-01-02 14:15:00,89.12,89.13,89.07,89.09,3512.0,82.554,82.5632,82.5076,82.5262,3512.0
2020-01-02 14:20:00,89.1,89.15,89.1,89.14,5119.0,82.5354,82.5817,82.5354,82.5725,5119.0
2020-01-02 14:25:00,89.15,89.16,89.11,89.15,6667.0,82.5817,82.591,82.5447,82.5817,6667.0
2020-01-02 14:30:00,89.14,89.23,89.13,89.18,3855.0,82.5725,82.6559,82.5632,82.6095,3855.0
2020-01-02 14:35:00,89.2,89.3,89.2,89.29,7253.0,82.6281,82.7207,82.6281,82.7114,7253.0
2020-01-02 14:40:00,89.28,89.36,89.27,89.36,470841.0,82.7022,82.7763,82.6929,82.7763,470841.0
2020-01-02 14:45:00,89.36,89.42,89.3,89.41,6754.0,82.7763,82.8319,82.7207,82.8226,6754.0
2020-01-02 14:50:00,89.41,89.45,89.36,89.4,5461.0,82.8226,82.8596,82.7763,82.8133,5461.0
2020-01-02 14:55:00,89.37,89.44,89.37,89.38,5011.0,82.7855,82.8504,82.7855,82.7948,5011.0
2020-01-02 15:00:00,89.38,89.43,89.37,89.42,6561.0,82.7948,82.8411,82.7855,82.8319,6561.0
2020-01-02 15:05:00,89.42,89.43,89.37,89.39,7971.0,82.8319,82.8411,82.7855,82.8041,7971.0
2020-01-02 15:10:00,89.4,89.47,89.4,89.46,3488.0,82.8133,82.8782,82.8133,82.8689,3488.0
2020-01-02 15:15:00,89.46,89.48,89.44,89.45,4911.0,82.8689,82.8874,82.8504,82.8596,4911.0
2020-01-02 15:20:00,89.45,89.55,89.44,89.54,4779.0,82.8596,82.9523,82.8504,82.943,4779.0
2020-01-02 15:25:00,89.55,89.55,89.48,89.51,6483.0,82.9523,82.9523,82.8874,82.9152,6483.0
2020-01-02 15:30:00,89.52,89.57,89.51,89.54,6569.0,82.9245,82.9708,82.9152,82.943,6569.0
2020-01-02 15:35:00,89.54,89.58,89.53,89.58,7624.0,82.943,82.9801,82.9338,82.9801,7624.0
2020-01-02 15:40:00,89.6,89.66,89.59,89.65,5635.0,82.9986,83.0542,82.9893,83.0449,5635.0
2020-01-02 15:45:00,89.65,89.69,89.64,89.69,8090.0,83.0449,83.082,83.0356,83.082,8090.0
2020-01-02 15:50:00,89.71,89.76,89.63,89.75,174264.0,83.1005,83.1468,83.0264,83.1375,174264.0
2020-01-02 15:55:00,89.76,89.84,89.7,89.81,77773.0,83.1468,83.2209,83.0912,83.1931,77773.0
2020-01-03 09:30:00,89.19,89.52,89.06,89.52,18916.0,82.6188,82.9245,82.4984,82.9245,18916.0
2020-01-03 09:35:00,89.54,89.58,89.47,89.5,12184.0,82.943,82.9801,82.8782,82.906,12184.0
2020-01-03 09:40:00,89.53,89.8,89.52,89.72,18533.0,82.9338,83.1839,82.9245,83.1098,18533.0
2020-01-03 09:45:00,89.75,89.8,89.63,89.75,23238.0,83.1375,83.1839,83.0264,83.1375,23238.0
2020-01-03 09:50:00,89.77,89.88,89.74,89.86,12615.0,83.1561,83.258,83.1283,83.2394,12615.0
2020-01-03 09:55:00,89.83,90.05,89.82,90.04,4047.0,83.2116,83.4154,83.2024,83.4062,4047.0
2020-01-03 10:00:00,90.02,90.02,89.79,89.88,15792.0,83.3876,83.3876,83.1746,83.258,15792.0
2020-01-03 10:05:00,89.9,89.9,89.8,89.89,7231.0,83.2765,83.2765,83.1839,83.2672,7231.0
2020-01-03 10:10:00,89.86,89.93,89.81,89.93,5694.0,83.2394,83.3043,83.1931,83.3043,5694.0
2020-01-03 10:15:00,89.93,90.02,89.85,89.85,3502.0,83.3043,83.3876,83.2302,83.2302,3502.0
2020-01-03 10:20:00,89.84,89.84,89.72,89.78,17462.0,83.2209,83.2209,83.1098,83.1653,17462.0
2020-01-03 10:25:00,89.8,89.88,89.79,89.88,4480.0,83.1839,83.258,83.1746,83.258,4480.0
2020-01-03 10:30:00,89.9,89.9,89.78,89.78,6041.0,83.2765,83.2765,83.1653,83.1653,6041.0
2020-01-03 10:35:00,89.8,89.86,89.78,89.85,1951.0,83.1839,83.2394,83.1653,83.2302,1951.0
2020-01-03 10:40:00,89.84,89.89,89.82,89.87,9052.0,83.2209,83.2672,83.2024,83.2487,9052.0
2020-01-03 10:45:00,89.85,89.86,89.76,89.76,4138.0,83.2302,83.2394,83.1468,83.1468,4138.0
2020-01-03 10:50:00,89.77,89.79,89.69,89.77,2600.0,83.1561,83.1746,83.082,83.1561,2600.0
2020-01-03 10:55:00,89.75,89.85,89.75,89.79,5195.0,83.1375,83.2302,83.1375,83.1746,5195.0
2020-01-03 11:00:00,89.79,89.8,89.7,89.7,7514.0,83.1746,83.1839,83.0912,83.0912,7514.0
2020-01-03 11:05:00,89.71,89.77,89.69,89.73,3875.0,83.1005,83.1561,83.082,83.119,3875.0
2020-01-03 11:10:00,89.71,89.77,89.71,89.75,7152.0,83.1005,83.1561,83.1005,83.1375,7152.0
2020-01-03 11:15:00,89.75,89.76,89.71,89.75,9121.0,83.1375,83.1468,83.1005,83.1375,9121.0
2020-01-03 11:20:00,89.75,89.77,89.74,89.75,10781.0,83.1375,83.1561,83.1283,83.1375,10781.0
2020-01-03 11:25:00,89.75,89.87,89.75,89.8,30414.0,83.1375,83.2487,83.1375,83.1839,30414.0
2020-01-03 11:30:00,89.81,89.94,89.8,89.91,14535.0,83.1931,83.3135,83.1839,83.2858,14535.0
2020-01-03 11:35:00,89.91,89.96,89.88,89.96,21483.0,83.2858,83.3321,83.258,83.3321,21483.0
2020-01-03 11:40:00,89.97,90.05,89.97,90.04,4799.0,83.3413,83.4154,83.3413,83.4062,4799.0
2020-01-03 11:45:00,90.04,90.1,90.02,90.08,3289.0,83.4062,83.4618,83.3876,83.4432,3289.0
2020-01-03 11:50:00,90.1,90.21,90.1,90.19,2500.0,83.4618,83.5637,83.4618,83.5451,2500.0
2020-01-03 11:55:00,90.2,90.2,90.13,90.14,5558.0,83.5544,83.5544,83.4895,83.4988,5558.0
2020-01-03 12:00:00,90.14,90.16,90.11,90.15,5229.0,83.4988,83.5173,83.471,83.5081,5229.0
2020-01-03 12:05:00,90.15,90.17,90.05,90.09,14073.0,83.5081,83.5266,83.4154,83.4525,14073.0
2020-01-03 12:10:00,90.09,90.12,90.08,90.08,2820.0,83.4525,83.4803,83.4432,83.4432,2820.0
2020-01-03 12:15:00,90.09,90.19,90.09,90.17,18680.0,83.4525,83.5451,83.4525,83.5266,18680.0
2020-01-03 12:20:00,90.17,90.18,90.09,90.11,32385.0,83.5266,83.5359,83.4525,83.471,32385.0
2020-01-03 12:25:00,90.1,90.16,90.1,90.14,17552.0,83.4618,83.5173,83.4618,83.4988,17552.0
2020-01-03 12:30:00,90.12,90.21,90.11,90.19,12813.0,83.4803,83.5637,83.471,83.5451,12813.0
2020-01-03 12:35:00,90.21,90.24,90.21,90.21,6044.0,83.5637,83.5914,83.5637,83.5637,6044.0
2020-01-03 12:40:00,90.22,90.25,90.2,90.23,5958.0,83.5729,83.6007,83.5544,83.5822,5958.0
2020-01-03 12:45:00,90.27,90.33,90.25,90.32,4099.0,83.6192,83.6748,83.6007,83.6655,4099.0
2020-01-03 12:50:00,90.31,90.4,90.3,90.36,3082.0,83.6563,83.7397,83.647,83.7026,3082.0
2020-01-03 12:55:00,90.35,90.35,90.26,90.27,2423.0,83.6933,83.6933,83.61,83.6192,2423.0
2020-01-03 13:00:00,90.28,90.32,90.27,90.3,1501.0,83.6285,83.6655,83.6192,83.647,1501.0
2020-01-03 13:05:00,90.28,90.35,90.28,90.35,3754.0,83.6285,83.6933,83.6285,83.6933,3754.0
2020-01-03 13:10:00,90.36,90.39,90.35,90.38,3955.0,83.7026,83.7304,83.6933,83.7211,3955.0
2020-01-03 13:15:00,90.38,90.39,90.36,90.37,2275.0,83.7211,83.7304,83.7026,83.7119,2275.0
2020-01-03 13:20:00,90.37,90.37,90.3,90.31,5861.0,83.7119,83.7119,83.647,83.6563,5861.0
2020-01-03 13:25:00,90.33,90.35,90.27,90.28,6247.0,83.6748,83.6933,83.6192,83.6285,6247.0
2020-01-03 13:30:00,90.27,90.28,90.17,90.18,3543.0,83.6192,83.6285,83.5266,83.5359,3543.0
2020-01-03 13:35:00,90.17,90.17,90.01,90.13,7310.0,83.5266,83.5266,83.3784,83.4895,7310.0
2020-01-03 13:40:00,90.13,90.16,89.96,89.96,11920.0,83.4895,83.5173,83.3321,83.3321,11920.0
2020-01-03 13:45:00,89.96,90.01,89.95,89.99,8927.0,83.3321,83.3784,83.3228,83.3599,8927.0
2020-01-03 13:50:00,89.99,90.01,89.95,89.99,5838.0,83.3599,83.3784,83.3228,83.3599,5838.0
2020-01-03 13:55:00,89.98,90.0,89.96,89.99,3197.0,83.3506,83.3691,83.3321,83.3599,3197.0
2020-01-03 14:00:00,90.0,90.02,89.95,89.96,5748.0,83.3691,83.3876,83.3228,83.3321,5748.0
2020-01-03 14:05:00,89.96,89.98,89.91,89.91,4427.0,83.3321,83.3506,83.2858,83.2858,4427.0
2020-01-03 14:10:00,89.92,89.96,89.92,89.94,1814.0,83.295,83.3321,83.295,83.3135,1814.0
2020-01-03 14:15:00,89.95,89.98,89.93,89.98,5257.0,83.3228,83.3506,83.3043,83.3506,5257.0
2020-01-03 14:20:00,89.96,89.97,89.94,89.96,3880.0,83.3321,83.3413,83.3135,83.3321,3880.0
2020-01-03 14:25:00,89.96,89.98,89.93,89.97,6710.0,83.3321,83.3506,83.3043,83.3413,6710.0
2020-01-03 14:30:00,89.97,89.98,89.95,89.95,5244.0,83.3413,83.3506,83.3228,83.3228,5244.0
2020-01-03 14:35:00,89.95,90.0,89.93,90.0,4687.0,83.3228,83.3691,83.3043,83.3691,4687.0
2020-01-03 14:40:00,90.0,90.09,89.99,90.05,9148.0,83.3691,83.4525,83.3599,83.4154,9148.0
2020-01-03 14:45:00,90.04,90.04,89.98,90.0,5286.0,83.4062,83.4062,83.3506,83.3691,5286.0
2020-01-03 14:50:00,90.0,90.08,90.0,90.06,13986.0,83.3691,83.4432,83.3691,83.4247,13986.0
2020-01-03 14:55:00,90.06,90.12,90.05,90.09,8095.0,83.4247,83.4803,83.4154,83.4525,8095.0
2020-01-03 15:00:00,90.09,90.19,90.05,90.16,12343.0,83.4525,83.5451,83.4154,83.5173,12343.0
2020-01-03 15:05:00,90.16,90.16,90.11,90.16,5981.0,83.5173,83.5173,83.471,83.5173,5981.0
2020-01-03 15:10:00,90.15,90.2,90.13,90.16,5907.0,83.5081,83.5544,83.4895,83.5173,5907.0
2020-01-03 15:15:00,90.16,90.17,90.07,90.08,8438.0,83.5173,83.5266,83.434,83.4432,8438.0
2020-01-03 15:20:00,90.1,90.12,90.02,90.05,20825.0,83.4618,83.4803,83.3876,83.4154,20825.0
2020-01-03 15:25:00,90.06,90.1,90.04,90.08,7463.0,83.4247,83.4618,83.4062,83.4432,7463.0
2020-01-03 15:30:00,90.08,90.09,90.02,90.08,9398.0,83.4432,83.4525,83.3876,83.4432,9398.0
2020-01-03 15:35:00,90.07,90.11,90.03,90.05,13218.0,83.434,83.471,83.3969,83.4154,13218.0
2020-01-03 15:40:00,90.05,90.07,90.04,90.05,18459.0,83.4154,83.434,83.4062,83.4154,18459.0
2020-01-03 15:45:00,90.05,90.06,89.98,90.01,21785.0,83.4154,83.4247,83.3506,83.3784,21785.0
2020-01-03 15:50:00,90.03,90.33,90.0,90.33,39556.0,83.3969,83.6748,83.3691,83.6748,39556.0
2020-01-03 15:55:00,90.31,90.33,90.18,90.18,102972.0,83.6563,83.6748,83.5359,83.5359,102972.0
2020-01-06 09:30:00,90.0,90.0,89.75,89.87,17322.0,83.3691,83.3691,83.1375,83.2487,17322.0
2020-01-06 09:35:00,89.88,90.12,89.87,90.09,4798.0,83.258,83.4803,83.2487,83.4525,4798.0
2020-01-06 09:40:00,90.18,90.31,90.15,90.16,7565.0,83.5359,83.6563,83.5081,83.5173,7565.0
2020-01-06 09:45:00,90.11,90.13,89.99,90.07,3468.0,83.471,83.4895,83.3599,83.434,3468.0
2020-01-06 09:50:00,90.08,90.08,89.84,89.84,3906.0,83.4432,83.4432,83.2209,83.2209,3906.0
2020-01-06 09:55:00,89.88,89.97,89.8,89.97,2516.0,83.258,83.3413,83.1839,83.3413,2516.0
2020-01-06 10:00:00,89.94,89.96,89.76,89.85,5125.0,83.3135,83.3321,83.1468,83.2302,5125.0
2020-01-06 10:05:00,89.83,89.85,89.77,89.83,14640.0,83.2116,83.2302,83.1561,83.2116,14640.0
2020-01-06 10:10:00,89.84,89.94,89.84,89.9,3422.0,83.2209,83.3135,83.2209,83.2765,3422.0
2020-01-06 10:15:00,89.91,89.92,89.79,89.81,5521.0,83.2858,83.295,83.1746,83.1931,5521.0
2020-01-06 10:20:00,89.82,89.86,89.78,89.84,4016.0,83.2024,83.2394,83.1653,83.2209,4016.0
2020-01-06 10:25:00,89.84,89.87,89.75,89.8,3467.0,83.2209,83.2487,83.1375,83.1839,3467.0
2020-01-06 10:30:00,89.78,89.78,89.74,89.78,3135.0,83.1653,83.1653,83.1283,83.1653,3135.0
2020-01-06 10:35:00,89.79,89.8,89.74,89.78,5802.0,83.1746,83.1839,83.1283,83.1653,5802.0
2020-01-06 10:40:00,89.78,89.81,89.73,89.81,4290.0,83.1653,83.1931,83.119,83.1931,4290.0
2020-01-06 10:45:00,89.82,89.85,89.79,89.83,2849.0,83.2024,83.2302,83.1746,83.2116,2849.0
2020-01-06 10:50:00,89.82,89.86,89.82,89.85,2875.0,83.2024,83.2394,83.2024,83.2302,2875.0
2020-01-06 10:55:00,89.85,90.0,89.85,89.97,19084.0,83.2302,83.3691,83.2302,83.3413,19084.0
2020-01-06 11:00:00,89.98,90.09,89.98,90.09,3336.0,83.3506,83.4525,83.3506,83.4525,3336.0
2020-01-06 11:05:00,90.1,90.18,90.1,90.11,4204.0,83.4618,83.5359,83.4618,83.471,4204.0
2020-01-06 11:10:00,90.11,90.11,90.05,90.09,3612.0,83.471,83.471,83.4154,83.4525,3612.0
2020-01-06 11:15:00,90.09,90.11,90.06,90.07,4759.0,83.4525,83.471,83.4247,83.434,4759.0
2020-01-06 11:20:00,90.08,90.09,89.96,89.98,3823.0,83.4432,83.4525,83.3321,83.3506,3823.0
2020-01-06 11:25:00,90.0,90.02,89.87,89.89,2541.0,83.3691,83.3876,83.2487,83.2672,2541.0
2020-01-06 11:30:00,89.9,90.08,89.9,90.05,4245.0,83.2765,83.4432,83.2765,83.4154,4245.0
2020-01-06 11:35:00,90.06,90.06,90.01,90.02,1667.0,83.4247,83.4247,83.3784,83.3876,1667.0
2020-01-06 11:40:00,90.05,90.1,90.04,90.08,2922.0,83.4154,83.4618,83.4062,83.4432,2922.0
2020-01-06 11:45:00,90.08,90.08,90.02,90.04,1927.0,83.4432,83.4432,83.3876,83.4062,1927.0
2020-01-06 11:50:00,90.02,90.1,90.01,90.1,1027.0,83.3876,83.4618,83.3784,83.4618,1027.0
2020-01-06 11:55:00,90.11,90.11,90.09,90.09,1700.0,83.471,83.471,83.4525,83.4525,1700.0
2020-01-06 12:00:00,90.08,90.08,90.04,90.06,1880.0,83.4432,83.4432,83.4062,83.4247,1880.0
2020-01-06 12:05:00,90.06,90.14,90.02,90.11,4840.0,83.4247,83.4988,83.3876,83.471,4840.0
2020-01-06 12:10:00,90.12,90.12,90.09,90.09,1654.0,83.4803,83.4803,83.4525,83.4525,1654.0
2020-01-06 12:15:00,90.06,90.16,90.05,90.13,4415.0,83.4247,83.5173,83.4154,83.4895,4415.0
2020-01-06 12:20:00,90.16,90.2,90.15,90.2,1628.0,83.5173,83.5544,83.5081,83.5544,1628.0
2020-01-06 12:25:00,90.2,90.22,90.19,90.21,1504.0,83.5544,83.5729,83.5451,83.5637,1504.0
2020-01-06 12:30:00,90.22,90.22,90.16,90.16,2113.0,83.5729,83.5729,83.5173,83.5173,2113.0
2020-01-06 12:35:00,90.17,90.2,90.16,90.17,1079.0,83.5266,83.5544,83.5173,83.5266,1079.0
2020-01-06 12:40:00,90.17,90.22,90.17,90.22,1703.0,83.5266,83.5729,83.5266,83.5729,1703.0
2020-01-06 12:45:00,90.23,90.24,90.19,90.19,1417.0,83.5822,83.5914,83.5451,83.5451,1417.0
2020-01-06 12:50:00,90.22,90.23,90.2,90.23,2157.0,83.5729,83.5822,83.5544,83.5822,2157.0
2020-01-06 12:55:00,90.23,90.28,90.21,90.27,3386.0,83.5822,83.6285,83.5637,83.6192,3386.0
2020-01-06 13:00:00,90.28,90.28,90.25,90.25,3116.0,83.6285,83.6285,83.6007,83.6007,3116.0
2020-01-06 13:05:00,90.27,90.3,90.25,90.29,2477.0,83.6192,83.647,83.6007,83.6378,2477.0
2020-01-06 13:10:00,90.28,90.31,90.25,90.28,4220.0,83.6285,83.6563,83.6007,83.6285,4220.0
2020-01-06 13:15:00,90.29,90.32,90.27,90.27,2583.0,83.6378,83.6655,83.6192,83.6192,2583.0
2020-01-06 13:20:00,90.29,90.31,90.28,90.3,1551.0,83.6378,83.6563,83.6285,83.647,1551.0
2020-01-06 13:25:00,90.31,90.31,90.25,90.27,2415.0,83.6563,83.6563,83.6007,83.6192,2415.0
2020-01-06 13:30:00,90.27,90.27,90.25,90.26,1300.0,83.6192,83.6192,83.6007,83.61,1300.0
2020-01-06 13:35:00,90.24,90.28,90.24,90.27,1978.0,83.5914,83.6285,83.5914,83.6192,1978.0
2020-01-06 13:40:00,90.29,90.33,90.28,90.32,5786.0,83.6378,83.6748,83.6285,83.6655,5786.0
2020-01-06 13:45:00,90.33,90.33,90.29,90.29,1300.0,83.6748,83.6748,83.6378,83.6378,1300.0
2020-01-06 13:50:00,90.29,90.29,90.27,90.28,950.0,83.6378,83.6378,83.6192,83.6285,950.0
2020-01-06 13:55:00,90.26,90.3,90.24,90.27,4031.0,83.61,83.647,83.5914,83.6192,4031.0
2020-01-06 14:00:00,90.26,90.26,90.18,90.2,4987.0,83.61,83.61,83.5359,83.5544,4987.0
2020-01-06 14:05:00,90.23,90.29,90.22,90.28,5006.0,83.5822,83.6378,83.5729,83.6285,5006.0
2020-01-06 14:10:00,90.29,90.34,90.28,90.33,2832.0,83.6378,83.6841,83.6285,83.6748,2832.0
2020-01-06 14:15:00,90.31,90.34,90.3,90.3,3706.0,83.6563,83.6841,83.647,83.647,3706.0
2020-01-06 14:20:00,90.29,90.31,90.27,90.28,2185.0,83.6378,83.6563,83.6192,83.6285,2185.0
2020-01-06 14:25:00,90.28,90.28,90.25,90.28,1539.0,83.6285,83.6285,83.6007,83.6285,1539.0
2020-01-06 14:30:00,90.27,90.28,90.25,90.28,2855.0,83.6192,83.6285,83.6007,83.6285,2855.0
2020-01-06 14:35:00,90.28,90.29,90.21,90.21,3274.0,83.6285,83.6378,83.5637,83.5637,3274.0
2020-01-06 14:40:00,90.23,90.28,90.22,90.28,2616.0,83.5822,83.6285,83.5729,83.6285,2616.0
2020-01-06 14:45:00,90.28,90.28,90.25,90.26,2993.0,83.6285,83.6285,83.6007,83.61,2993.0
2020-01-06 14:50:00,90.27,90.3,90.26,90.29,2551.0,83.6192,83.647,83.61,83.6378,2551.0
2020-01-06 14:55:00,90.29,90.34,90.29,90.31,4912.0,83.6378,83.6841,83.6378,83.6563,4912.0
2020-01-06 15:00:00,90.32,90.37,90.32,90.35,5232.0,83.6655,83.7119,83.6655,83.6933,5232.0
2020-01-06 15:05:00,90.35,90.39,90.34,90.37,2981.0,83.6933,83.7304,83.6841,83.7119,2981.0
2020-01-06 15:10:00,90.36,90.48,90.36,90.44,9136.0,83.7026,83.8138,83.7026,83.7767,9136.0
2020-01-06 15:15:00,90.45,90.47,90.44,90.44,4781.0,83.786,83.8045,83.7767,83.7767,4781.0
2020-01-06 15:20:00,90.45,90.46,90.43,90.43,4879.0,83.786,83.7952,83.7674,83.7674,4879.0
2020-01-06 15:25:00,90.42,90.45,90.39,90.45,5943.0,83.7582,83.786,83.7304,83.786,5943.0
2020-01-06 15:30:00,90.45,90.5,90.42,90.5,13298.0,83.786,83.8323,83.7582,83.8323,13298.0
2020-01-06 15:35:00,90.5,90.55,90.46,90.54,15985.0,83.8323,83.8786,83.7952,83.8693,15985.0
2020-01-06 15:40:00,90.55,90.55,90.49,90.5,11371.0,83.8786,83.8786,83.823,83.8323,11371.0
2020-01-06 15:45:00,90.51,90.54,90.47,90.49,15517.0,83.8415,83.8693,83.8045,83.823,15517.0
2020-01-06 15:50:00,90.49,90.56,90.49,90.54,33151.0,83.823,83.8879,83.823,83.8693,33151.0
2020-01-06 15:55:00,90.53,90.64,90.52,90.64,50072.0,83.8601,83.962,83.8508,83.962,50072.0
2020-01-07 09:30:00,90.43,90.44,90.21,90.38,24784.0,83.7674,83.7767,83.5637,83.7211,24784.0
2020-01-07 09:35:00,90.43,90.45,90.21,90.21,8599.0,83.7674,83.786,83.5637,83.5637,8599.0
2020-01-07 09:40:00,90.19,90.21,90.05,90.08,11677.0,83.5451,83.5637,83.4154,83.4432,11677.0
2020-01-07 09:45:00,90.05,90.12,89.98,90.09,4074.0,83.4154,83.4803,83.3506,83.4525,4074.0
2020-01-07 09:50:00,90.11,90.21,90.05,90.13,3888.0,83.471,83.5637,83.4154,83.4895,3888.0
2020-01-07 09:55:00,90.12,90.23,90.12,90.15,5245.0,83.4803,83.5822,83.4803,83.5081,5245.0
2020-01-07 10:00:00,90.18,90.18,90.04,90.06,4887.0,83.5359,83.5359,83.4062,83.4247,4887.0
2020-01-07 10:05:00,90.06,90.09,90.04,90.06,3457.0,83.4247,83.4525,83.4062,83.4247,3457.0
2020-01-07 10:10:00,90.08,90.1,90.04,90.05,4716.0,83.4432,83.4618,83.4062,83.4154,4716.0
2020-01-07 10:15:00,90.06,90.09,89.97,90.0,17402.0,83.4247,83.4525,83.3413,83.3691,17402.0
2020-01-07 10:20:00,89.99,90.02,89.97,89.99,10060.0,83.3599,83.3876,83.3413,83.3599,10060.0
2020-01-07 10:25:00,90.0,90.12,89.93,90.12,3694.0,83.3691,83.4803,83.3043,83.4803,3694.0
2020-01-07 10:30:00,90.14,90.15,90.05,90.13,5370.0,83.4988,83.5081,83.4154,83.4895,5370.0
2020-01-07 10:35:00,90.14,90.17,90.11,90.17,2192.0,83.4988,83.5266,83.471,83.5266,2192.0
2020-01-07 10:40:00,90.14,90.17,90.07,90.1,3376.0,83.4988,83.5266,83.434,83.4618,3376.0
2020-01-07 10:45:00,90.11,90.13,90.05,90.11,3726.0,83.471,83.4895,83.4154,83.471,3726.0
2020-01-07 10:50:00,90.1,90.13,90.03,90.08,3944.0,83.4618,83.4895,83.3969,83.4432,3944.0
2020-01-07 10:55:00,90.1,90.13,90.08,90.12,4258.0,83.4618,83.4895,83.4432,83.4803,4258.0
2020-01-07 11:00:00,90.13,90.17,90.12,90.14,3391.0,83.4895,83.5266,83.4803,83.4988,3391.0
2020-01-07 11:05:00,90.16,90.16,90.11,90.11,2829.0,83.5173,83.5173,83.471,83.471,2829.0
2020-01-07 11:10:00,90.16,90.21,90.13,90.21,4575.0,83.5173,83.5637,83.4895,83.5637,4575.0
2020-01-07 11:15:00,90.23,90.26,90.19,90.22,5020.0,83.5822,83.61,83.5451,83.5729,5020.0
2020-01-07 11:20:00,90.22,90.23,90.17,90.18,3637.0,83.5729,83.5822,83.5266,83.5359,3637.0
2020-01-07 11:25:00,90.17,90.23,90.15,90.17,2951.0,83.5266,83.5822,83.5081,83.5266,2951.0
2020-01-07 11:30:00,90.16,90.16,90.09,90.1,2210.0,83.5173,83.5173,83.4525,83.4618,2210.0
2020-01-07 11:35:00,90.12,90.22,90.11,90.2,2735.0,83.4803,83.5729,83.471,83.5544,2735.0
2020-01-07 11:40:00,90.21,90.21,90.18,90.2,6049.0,83.5637,83.5637,83.5359,83.5544,6049.0
2020-01-07 11:45:00,90.2,90.2,90.17,90.19,5375.0,83.5544,83.5544,83.5266,83.5451,5375.0
2020-01-07 11:50:00,90.2,90.25,90.17,90.22,3822.0,83.5544,83.6007,83.5266,83.5729,3822.0
2020-01-07 11:55:00,90.23,90.25,90.21,90.22,2514.0,83.5822,83.6007,83.5637,83.5729,2514.0
2020-01-07 12:00:00,90.19,90.2,90.17,90.2,4373.0,83.5451,83.5544,83.5266,83.5544,4373.0
2020-01-07 12:05:00,90.22,90.25,90.2,90.21,3640.0,83.5729,83.6007,83.5544,83.5637,3640.0
2020-01-07 12:10:00,90.22,90.23,90.19,90.22,2265.0,83.5729,83.5822,83.5451,83.5729,2265.0
2020-01-07 12:15:00,90.22,90.26,90.21,90.24,4713.0,83.5729,83.61,83.5637,83.5914,4713.0
2020-01-07 12:20:00,90.22,90.26,90.22,90.25,2420.0,83.5729,83.61,83.5729,83.6007,2420.0
2020-01-07 12:25:00,90.26,90.28,90.24,90.25,2348.0,83.61,83.6285,83.5914,83.6007,2348.0
2020-01-07 12:30:00,90.25,90.26,90.22,90.24,4527.0,83.6007,83.61,83.5729,83.5914,4527.0
2020-01-07 12:35:00,90.24,90.31,90.24,90.3,2782.0,83.5914,83.6563,83.5914,83.647,2782.0
2020-01-07 12:40:00,90.32,90.34,90.3,90.33,1625.0,83.6655,83.6841,83.647,83.6748,1625.0
2020-01-07 12:45:00,90.34,90.34,90.25,90.27,3212.0,83.6841,83.6841,83.6007,83.6192,3212.0
2020-01-07 12:50:00,90.27,90.28,90.25,90.27,1968.0,83.6192,83.6285,83.6007,83.6192,1968.0
2020-01-07 12:55:00,90.28,90.29,90.26,90.27,2939.0,83.6285,83.6378,83.61,83.6192,2939.0
2020-01-07 13:00:00,90.26,90.3,90.26,90.28,4307.0,83.61,83.647,83.61,83.6285,4307.0
2020-01-07 13:05:00,90.3,90.3,90.28,90.3,1451.0,83.647,83.647,83.6285,83.647,1451.0
2020-01-07 13:10:00,90.29,90.32,90.28,90.3,2605.0,83.6378,83.6655,83.6285,83.647,2605.0
2020-01-07 13:15:00,90.3,90.3,90.24,90.25,5955.0,83.647,83.647,83.5914,83.6007,5955.0
2020-01-07 13:20:00,90.25,90.25,90.2,90.21,3036.0,83.6007,83.6007,83.5544,83.5637,3036.0
2020-01-07 13:25:00,90.22,90.25,90.21,90.21,2148.0,83.5729,83.6007,83.5637,83.5637,2148.0
2020-01-07 13:30:00,90.19,90.19,90.15,90.17,1952.0,83.5451,83.5451,83.5081,83.5266,1952.0
2020-01-07 13:35:00,90.16,90.18,90.16,90.17,2545.0,83.5173,83.5359,83.5173,83.5266,2545.0
2020-01-07 13:40:00,90.19,90.2,90.17,90.17,2728.0,83.5451,83.5544,83.5266,83.5266,2728.0
2020-01-07 13:45:00,90.17,90.24,90.17,90.24,3717.0,83.5266,83.5914,83.5266,83.5914,3717.0
2020-01-07 13:50:00,90.24,90.26,90.23,90.26,2317.0,83.5914,83.61,83.5822,83.61,2317.0
2020-01-07 13:55:00,90.27,90.29,90.25,90.26,2896.0,83.6192,83.6378,83.6007,83.61,2896.0
2020-01-07 14:00:00,90.25,90.28,90.21,90.26,3221.0,83.6007,83.6285,83.5637,83.61,3221.0
2020-01-07 14:05:00,90.27,90.28,90.24,90.27,2078.0,83.6192,83.6285,83.5914,83.6192,2078.0
2020-01-07 14:10:00,90.25,90.25,90.21,90.22,1376.0,83.6007,83.6007,83.5637,83.5729,1376.0
2020-01-07 14:15:00,90.22,90.23,90.17,90.19,3677.0,83.5729,83.5822,83.5266,83.5451,3677.0
2020-01-07 14:20:00,90.17,90.19,90.15,90.19,2162.0,83.5266,83.5451,83.5081,83.5451,2162.0
2020-01-07 14:25:00,90.18,90.24,90.18,90.21,3297.0,83.5359,83.5914,83.5359,83.5637,3297.0
2020-01-07 14:30:00,90.21,90.23,90.18,90.23,2554.0,83.5637,83.5822,83.5359,83.5822,2554.0
2020-01-07 14:35:00,90.23,90.24,90.2,90.2,1719.0,83.5822,83.5914,83.5544,83.5544,1719.0
2020-01-07 14:40:00,90.2,90.24,90.2,90.24,2593.0,83.5544,83.5914,83.5544,83.5914,2593.0
2020-01-07 14:45:00,90.23,90.23,90.2,90.21,4332.0,83.5822,83.5822,83.5544,83.5637,4332.0
2020-01-07 14:50:00,90.2,90.24,90.17,90.23,6066.0,83.5544,83.5914,83.5266,83.5822,6066.0
2020-01-07 14:55:00,90.22,90.31,90.22,90.3,5877.0,83.5729,83.6563,83.5729,83.647,5877.0
2020-01-07 15:00:00,90.31,90.37,90.29,90.29,7222.0,83.6563,83.7119,83.6378,83.6378,7222.0
2020-01-07 15:05:00,90.29,90.33,90.28,90.33,3158.0,83.6378,83.6748,83.6285,83.6748,3158.0
2020-01-07 15:10:00,90.33,90.37,90.33,90.37,3569.0,83.6748,83.7119,83.6748,83.7119,3569.0
2020-01-07 15:15:00,90.35,90.37,90.33,90.36,5557.0,83.6933,83.7119,83.6748,83.7026,5557.0
2020-01-07 15:20:00,90.38,90.38,90.33,90.34,3892.0,83.7211,83.7211,83.6748,83.6841,3892.0
2020-01-07 15:25:00,90.36,90.4,90.33,90.37,3478.0,83.7026,83.7397,83.6748,83.7119,3478.0
2020-01-07 15:30:00,90.36,90.39,90.3,90.38,7330.0,83.7026,83.7304,83.647,83.7211,7330.0
2020-01-07 15:35:00,90.36,90.36,90.25,90.27,4943.0,83.7026,83.7026,83.6007,83.6192,4943.0
2020-01-07 15:40:00,90.3,90.34,90.26,90.33,5112.0,83.647,83.6841,83.61,83.6748,5112.0
2020-01-07 15:45:00,90.34,90.34,90.26,90.28,6445.0,83.6841,83.6841,83.61,83.6285,6445.0
2020-01-07 15:50:00,90.27,90.3,90.18,90.22,19750.0,83.6192,83.647,83.5359,83.5729,19750.0
2020-01-07 15:55:00,90.23,90.23,90.12,90.13,51090.0,83.5822,83.5822,83.4803,83.4895,51090.0
2020-01-08 09:30:00,90.22,90.39,90.21,90.27,11318.0,83.5729,83.7304,83.5637,83.6192,11318.0
2020-01-08 09:35:00,90.29,90.38,90.25,90.27,5538.0,83.6378,83.7211,83.6007,83.6192,5538.0
2020-01-08 09:40:00,90.27,90.34,90.16,90.22,5063.0,83.6192,83.6841,83.5173,83.5729,5063.0
2020-01-08 09:45:00,90.22,90.38,90.2,90.38,6145.0,83.5729,83.7211,83.5544,83.7211,6145.0
2020-01-08 09:50:00,90.38,90.39,90.27,90.28,6018.0,83.7211,83.7304,83.6192,83.6285,6018.0
2020-01-08 09:55:00,90.28,90.28,90.14,90.14,5490.0,83.6285,83.6285,83.4988,83.4988,5490.0
2020-01-08 10:00:00,90.14,90.18,90.07,90.13,3726.0,83.4988,83.5359,83.434,83.4895,3726.0
2020-01-08 10:05:00,90.1,90.1,90.04,90.04,2518.0,83.4618,83.4618,83.4062,83.4062,2518.0
2020-01-08 10:10:00,90.03,90.2,90.03,90.16,3900.0,83.3969,83.5544,83.3969,83.5173,3900.0
2020-01-08 10:15:00,90.17,90.29,90.15,90.17,6738.0,83.5266,83.6378,83.5081,83.5266,6738.0
2020-01-08 10:20:00,90.14,90.19,90.05,90.11,14601.0,83.4988,83.5451,83.4154,83.471,14601.0
2020-01-08 10:25:00,90.14,90.14,90.04,90.08,4457.0,83.4988,83.4988,83.4062,83.4432,4457.0
2020-01-08 10:30:00,90.06,90.29,90.06,90.16,8332.0,83.4247,83.6378,83.4247,83.5173,8332.0
2020-01-08 10:35:00,90.15,90.16,90.1,90.1,7418.0,83.5081,83.5173,83.4618,83.4618,7418.0
2020-01-08 10:40:00,90.11,90.12,89.96,89.96,3250.0,83.471,83.4803,83.3321,83.3321,3250.0
2020-01-08 10:45:00,89.99,90.05,89.97,90.01,12715.0,83.3599,83.4154,83.3413,83.3784,12715.0
2020-01-08 10:50:00,90.01,90.08,89.99,90.02,22072.0,83.3784,83.4432,83.3599,83.3876,22072.0
2020-01-08 10:55:00,90.02,90.06,89.95,89.98,25600.0,83.3876,83.4247,83.3228,83.3506,25600.0
2020-01-08 11:00:00,89.98,90.01,89.84,89.84,35213.0,83.3506,83.3784,83.2209,83.2209,35213.0
2020-01-08 11:05:00,89.86,89.97,89.86,89.96,4206.0,83.2394,83.3413,83.2394,83.3321,4206.0
2020-01-08 11:10:00,89.95,90.05,89.94,90.03,4574.0,83.3228,83.4154,83.3135,83.3969,4574.0
2020-01-08 11:15:00,90.02,90.07,90.0,90.07,3654.0,83.3876,83.434,83.3691,83.434,3654.0
2020-01-08 11:20:00,90.06,90.09,90.02,90.06,3596.0,83.4247,83.4525,83.3876,83.4247,3596.0
2020-01-08 11:25:00,90.05,90.19,90.03,90.16,7534.0,83.4154,83.5451,83.3969,83.5173,7534.0
2020-01-08 11:30:00,90.17,90.17,90.1,90.14,4286.0,83.5266,83.5266,83.4618,83.4988,4286.0
2020-01-08 11:35:00,90.16,90.31,90.16,90.23,5270.0,83.5173,83.6563,83.5173,83.5822,5270.0
2020-01-08 11:40:00,90.23,90.4,90.23,90.4,7960.0,83.5822,83.7397,83.5822,83.7397,7960.0
2020-01-08 11:45:00,90.38,90.46,90.38,90.46,2190.0,83.7211,83.7952,83.7211,83.7952,2190.0
2020-01-08 11:50:00,90.45,90.48,90.42,90.42,2782.0,83.786,83.8138,83.7582,83.7582,2782.0
2020-01-08 11:55:00,90.41,90.41,90.27,90.27,3134.0,83.7489,83.7489,83.6192,83.6192,3134.0
2020-01-08 12:00:00,90.28,90.34,90.27,90.33,3679.0,83.6285,83.6841,83.6192,83.6748,3679.0
2020-01-08 12:05:00,90.33,90.35,90.24,90.24,4074.0,83.6748,83.6933,83.5914,83.5914,4074.0
2020-01-08 12:10:00,90.25,90.25,90.17,90.19,6838.0,83.6007,83.6007,83.5266,83.5451,6838.0
2020-01-08 12:15:00,90.19,90.2,90.16,90.19,4903.0,83.5451,83.5544,83.5173,83.5451,4903.0
2020-01-08 12:20:00,90.21,90.22,90.13,90.13,6156.0,83.5637,83.5729,83.4895,83.4895,6156.0
2020-01-08 12:25:00,90.14,90.17,90.13,90.16,1611.0,83.4988,83.5266,83.4895,83.5173,1611.0
2020-01-08 12:30:00,90.17,90.17,90.12,90.14,1664.0,83.5266,83.5266,83.4803,83.4988,1664.0
2020-01-08 12:35:00,90.15,90.16,90.12,90.13,3353.0,83.5081,83.5173,83.4803,83.4895,3353.0
2020-01-08 12:40:00,90.13,90.17,90.13,90.17,2819.0,83.4895,83.5266,83.4895,83.5266,2819.0
2020-01-08 12:45:00,90.18,90.2,90.18,90.19,2434.0,83.5359,83.5544,83.5359,83.5451,2434.0
2020-01-08 12:50:00,90.19,90.23,90.18,90.2,3684.0,83.5451,83.5822,83.5359,83.5544,3684.0
2020-01-08 12:55:00,90.23,90.27,90.21,90.23,1758.0,83.5822,83.6192,83.5637,83.5822,1758.0
2020-01-08 13:00:00,90.23,90.23,90.15,90.18,9202.0,83.5822,83.5822,83.5081,83.5359,9202.0
2020-01-08 13:05:00,90.18,90.19,90.12,90.14,2146.0,83.5359,83.5451,83.4803,83.4988,2146.0
2020-01-08 13:10:00,90.14,90.17,90.11,90.16,2758.0,83.4988,83.5266,83.471,83.5173,2758.0
2020-01-08 13:15:00,90.16,90.16,90.08,90.08,10445.0,83.5173,83.5173,83.4432,83.4432,10445.0
2020-01-08 13:20:00,90.08,90.08,90.02,90.05,12677.0,83.4432,83.4432,83.3876,83.4154,12677.0
2020-01-08 13:25:00,90.04,90.07,89.99,90.07,15449.0,83.4062,83.434,83.3599,83.434,15449.0
2020-01-08 13:30:00,90.08,90.08,90.0,90.04,14931.0,83.4432,83.4432,83.3691,83.4062,14931.0
2020-01-08 13:35:00,90.03,90.09,90.03,90.09,13497.0,83.3969,83.4525,83.3969,83.4525,13497.0
2020-01-08 13:40:00,90.11,90.12,90.05,90.1,12454.0,83.471,83.4803,83.4154,83.4618,12454.0
2020-01-08 13:45:00,90.09,90.13,90.06,90.09,17741.0,83.4525,83.4895,83.4247,83.4525,17741.0
2020-01-08 13:50:00,90.09,90.1,90.04,90.06,47686.0,83.4525,83.4618,83.4062,83.4247,47686.0
2020-01-08 13:55:00,90.06,90.14,90.04,90.14,4516.0,83.4247,83.4988,83.4062,83.4988,4516.0
2020-01-08 14:00:00,90.14,90.2,90.14,90.16,9444.0,83.4988,83.5544,83.4988,83.5173,9444.0
2020-01-08 14:05:00,90.16,90.16,90.13,90.16,15622.0,83.5173,83.5173,83.4895,83.5173,15622.0
2020-01-08 14:10:00,90.17,90.2,90.14,90.2,7674.0,83.5266,83.5544,83.4988,83.5544,7674.0
2020-01-08 14:15:00,90.19,90.21,90.15,90.16,11532.0,83.5451,83.5637,83.5081,83.5173,11532.0
2020-01-08 14:20:00,90.16,90.19,90.14,90.15,4893.0,83.5173,83.5451,83.4988,83.5081,4893.0
2020-01-08 14:25:00,90.15,90.16,90.11,90.12,9591.0,83.5081,83.5173,83.471,83.4803,9591.0
2020-01-08 14:30:00,90.11,90.14,90.08,90.12,7556.0,83.471,83.4988,83.4432,83.4803,7556.0
2020-01-08 14:35:00,90.12,90.16,90.11,90.16,2315.0,83.4803,83.5173,83.471,83.5173,2315.0
2020-01-08 14:40:00,90.15,90.18,90.14,90.14,6638.0,83.5081,83.5359,83.4988,83.4988,6638.0
2020-01-08 14:45:00,90.15,90.19,90.14,90.18,12981.0,83.5081,83.5451,83.4988,83.5359,12981.0
2020-01-08 14:50:00,90.19,90.26,90.18,90.26,8809.0,83.5451,83.61,83.5359,83.61,8809.0
2020-01-08 14:55:00,90.28,90.32,90.25,90.32,4645.0,83.6285,83.6655,83.6007,83.6655,4645.0
2020-01-08 15:00:00,90.32,90.36,90.31,90.35,4797.0,83.6655,83.7026,83.6563,83.6933,4797.0
2020-01-08 15:05:00,90.34,90.39,90.32,90.39,4309.0,83.6841,83.7304,83.6655,83.7304,4309.0
2020-01-08 15:10:00,90.38,90.39,90.34,90.39,5722.0,83.7211,83.7304,83.6841,83.7304,5722.0
2020-01-08 15:15:00,90.38,90.41,90.34,90.36,17540.0,83.7211,83.7489,83.6841,83.7026,17540.0
2020-01-08 15:20:00,90.37,90.42,90.35,90.41,7186.0,83.7119,83.7582,83.6933,83.7489,7186.0
2020-01-08 15:25:00,90.41,90.43,90.39,90.41,7025.0,83.7489,83.7674,83.7304,83.7489,7025.0
2020-01-08 15:30:00,90.42,90.46,90.41,90.41,9129.0,83.7582,83.7952,83.7489,83.7489,9129.0
2020-01-08 15:35:00,90.42,90.45,90.38,90.41,13387.0,83.7582,83.786,83.7211,83.7489,13387.0
2020-01-08 15:40:00,90.41,90.41,90.36,90.36,14735.0,83.7489,83.7489,83.7026,83.7026,14735.0
2020-01-08 15:45:00,90.37,90.38,90.24,90.25,21368.0,83.7119,83.7211,83.5914,83.6007,21368.0
2020-01-08 15:50:00,90.26,90.31,90.23,90.25,24734.0,83.61,83.6563,83.5822,83.6007,24734.0
2020-01-08 15:55:00,90.23,90.27,90.16,90.21,77457.0,83.5822,83.6192,83.5173,83.5637,77457.0
2020-01-09 09:30:00,90.39,90.9,90.34,90.61,17894.0,83.7304,84.2028,83.6841,83.9342,17894.0
2020-01-09 09:35:00,90.53,90.6,90.48,90.55,2046.0,83.8601,83.9249,83.8138,83.8786,2046.0
2020-01-09 09:40:00,90.57,90.67,90.57,90.59,1110.0,83.8971,83.9898,83.8971,83.9157,1110.0
2020-01-09 09:45:00,90.52,90.75,90.52,90.74,2440.0,83.8508,84.0639,83.8508,84.0546,2440.0
2020-01-09 09:50:00,90.75,90.76,90.6,90.73,23702.0,84.0639,84.0731,83.9249,84.0453,23702.0
2020-01-09 09:55:00,90.71,90.83,90.71,90.83,2321.0,84.0268,84.138,84.0268,84.138,2321.0
2020-01-09 10:00:00,90.8,90.85,90.8,90.83,3301.0,84.1102,84.1565,84.1102,84.138,3301.0
2020-01-09 10:05:00,90.84,90.92,90.76,90.86,27310.0,84.1472,84.2213,84.0731,84.1658,27310.0
2020-01-09 10:10:00,90.87,90.95,90.84,90.89,20860.0,84.175,84.2491,84.1472,84.1936,20860.0
2020-01-09 10:15:00,90.88,90.94,90.85,90.9,39874.0,84.1843,84.2399,84.1565,84.2028,39874.0
2020-01-09 10:20:00,90.9,90.95,90.85,90.93,14111.0,84.2028,84.2491,84.1565,84.2306,14111.0
2020-01-09 10:25:00,90.93,90.95,90.88,90.93,9048.0,84.2306,84.2491,84.1843,84.2306,9048.0
2020-01-09 10:30:00,90.93,90.96,90.89,90.93,25693.0,84.2306,84.2584,84.1936,84.2306,25693.0
2020-01-09 10:35:00,90.94,91.05,90.93,90.99,12831.0,84.2399,84.3418,84.2306,84.2862,12831.0
2020-01-09 10:40:00,90.96,91.01,90.92,90.98,9154.0,84.2584,84.3047,84.2213,84.2769,9154.0
2020-01-09 10:45:00,90.99,90.99,90.94,90.95,4299.0,84.2862,84.2862,84.2399,84.2491,4299.0
2020-01-09 10:50:00,90.95,90.99,90.88,90.94,7698.0,84.2491,84.2862,84.1843,84.2399,7698.0
2020-01-09 10:55:00,90.91,90.96,90.88,90.95,10307.0,84.2121,84.2584,84.1843,84.2491,10307.0
2020-01-09 11:00:00,90.96,90.96,90.88,90.92,14284.0,84.2584,84.2584,84.1843,84.2213,14284.0
2020-01-09 11:05:00,90.94,91.11,90.94,91.08,6195.0,84.2399,84.3973,84.2399,84.3696,6195.0
2020-01-09 11:10:00,91.07,91.17,91.07,91.09,16580.0,84.3603,84.4529,84.3603,84.3788,16580.0
2020-01-09 11:15:00,91.09,91.11,91.07,91.08,5899.0,84.3788,84.3973,84.3603,84.3696,5899.0
2020-01-09 11:20:00,91.11,91.18,91.08,91.16,5848.0,84.3973,84.4622,84.3696,84.4437,5848.0
2020-01-09 11:25:00,91.16,91.29,90.95,91.29,124000.0,84.4437,84.5641,84.2491,84.5641,124000.0
2020-01-09 11:30:00,91.24,91.34,91.22,91.34,6836.0,84.5178,84.6104,84.4992,84.6104,6836.0
2020-01-09 11:35:00,91.35,91.41,91.34,91.39,6760.0,84.6197,84.6752,84.6104,84.6567,6760.0
2020-01-09 11:40:00,91.38,91.38,91.24,91.25,6825.0,84.6474,84.6474,84.5178,84.527,6825.0
2020-01-09 11:45:00,91.23,91.25,91.16,91.19,6327.0,84.5085,84.527,84.4437,84.4714,6327.0
2020-01-09 11:50:00,91.19,91.24,91.19,91.23,1652.0,84.4714,84.5178,84.4714,84.5085,1652.0
2020-01-09 11:55:00,91.22,91.25,91.18,91.19,1985.0,84.4992,84.527,84.4622,84.4714,1985.0
2020-01-09 12:00:00,91.19,91.29,91.19,91.28,14394.0,84.4714,84.5641,84.4714,84.5548,14394.0
2020-01-09 12:05:00,91.29,91.3,91.07,91.12,49514.0,84.5641,84.5733,84.3603,84.4066,49514.0
2020-01-09 12:10:00,91.12,91.21,91.1,91.17,4771.0,84.4066,84.49,84.3881,84.4529,4771.0
2020-01-09 12:15:00,91.19,91.3,91.17,91.3,3243.0,84.4714,84.5733,84.4529,84.5733,3243.0
2020-01-09 12:20:00,91.32,91.32,91.2,91.2,1962.0,84.5919,84.5919,84.4807,84.4807,1962.0
2020-01-09 12:25:00,91.18,91.26,91.16,91.24,4797.0,84.4622,84.5363,84.4437,84.5178,4797.0
2020-01-09 12:30:00,91.24,91.27,91.19,91.2,5073.0,84.5178,84.5456,84.4714,84.4807,5073.0
2020-01-09 12:35:00,91.2,91.26,91.2,91.24,1500.0,84.4807,84.5363,84.4807,84.5178,1500.0
2020-01-09 12:40:00,91.23,91.23,91.19,91.2,1407.0,84.5085,84.5085,84.4714,84.4807,1407.0
2020-01-09 12:45:00,91.22,91.22,91.16,91.19,3653.0,84.4992,84.4992,84.4437,84.4714,3653.0
2020-01-09 12:50:00,91.2,91.21,91.17,91.19,1812.0,84.4807,84.49,84.4529,84.4714,1812.0
2020-01-09 12:55:00,91.19,91.2,91.19,91.2,800.0,84.4714,84.4807,84.4714,84.4807,800.0
2020-01-09 13:00:00,91.2,91.22,91.17,91.17,5564.0,84.4807,84.4992,84.4529,84.4529,5564.0
2020-01-09 13:05:00,91.15,91.15,91.08,91.11,2824.0,84.4344,84.4344,84.3696,84.3973,2824.0
2020-01-09 13:10:00,91.11,91.11,90.99,90.99,2428.0,84.3973,84.3973,84.2862,84.2862,2428.0
2020-01-09 13:15:00,91.0,91.0,90.94,90.94,3326.0,84.2954,84.2954,84.2399,84.2399,3326.0
2020-01-09 13:20:00,90.94,90.98,90.93,90.97,5557.0,84.2399,84.2769,84.2306,84.2677,5557.0
2020-01-09 13:25:00,91.0,91.1,91.0,91.09,2100.0,84.2954,84.3881,84.2954,84.3788,2100.0
2020-01-09 13:30:00,91.09,91.14,91.09,91.13,2509.0,84.3788,84.4251,84.3788,84.4159,2509.0
2020-01-09 13:35:00,91.14,91.15,91.1,91.15,2680.0,84.4251,84.4344,84.3881,84.4344,2680.0
2020-01-09 13:40:00,91.13,91.13,91.1,91.12,2416.0,84.4159,84.4159,84.3881,84.4066,2416.0
2020-01-09 13:45:00,91.12,91.15,91.11,91.13,1400.0,84.4066,84.4344,84.3973,84.4159,1400.0
2020-01-09 13:50:00,91.12,91.15,91.11,91.14,3733.0,84.4066,84.4344,84.3973,84.4251,3733.0
2020-01-09 13:55:00,91.15,91.16,91.06,91.06,6606.0,84.4344,84.4437,84.351,84.351,6606.0
2020-01-09 14:00:00,91.06,91.1,91.06,91.1,3567.0,84.351,84.3881,84.351,84.3881,3567.0
2020-01-09 14:05:00,91.1,91.16,91.08,91.13,3851.0,84.3881,84.4437,84.3696,84.4159,3851.0
2020-01-09 14:10:00,91.13,91.16,91.09,91.16,4671.0,84.4159,84.4437,84.3788,84.4437,4671.0
2020-01-09 14:15:00,91.14,91.14,91.11,91.12,1000.0,84.4251,84.4251,84.3973,84.4066,1000.0
2020-01-09 14:20:00,91.12,91.14,91.07,91.1,4117.0,84.4066,84.4251,84.3603,84.3881,4117.0
2020-01-09 14:25:00,91.11,91.15,91.09,91.13,4765.0,84.3973,84.4344,84.3788,84.4159,4765.0
2020-01-09 14:30:00,91.14,91.14,91.07,91.1,16607.0,84.4251,84.4251,84.3603,84.3881,16607.0
2020-01-09 14:35:00,91.11,91.14,91.09,91.11,12004.0,84.3973,84.4251,84.3788,84.3973,12004.0
2020-01-09 14:40:00,91.11,91.12,91.07,91.08,20175.0,84.3973,84.4066,84.3603,84.3696,20175.0
2020-01-09 14:45:00,91.08,91.1,91.06,91.06,7363.0,84.3696,84.3881,84.351,84.351,7363.0
2020-01-09 14:50:00,91.06,91.07,90.99,91.0,10233.0,84.351,84.3603,84.2862,84.2954,10233.0
2020-01-09 14:55:00,90.99,91.02,90.99,91.01,2300.0,84.2862,84.314,84.2862,84.3047,2300.0
2020-01-09 15:00:00,91.02,91.03,90.98,90.98,4539.0,84.314,84.3232,84.2769,84.2769,4539.0
2020-01-09 15:05:00,90.98,90.99,90.93,90.94,6424.0,84.2769,84.2862,84.2306,84.2399,6424.0
2020-01-09 15:10:00,90.92,90.95,90.91,90.93,9008.0,84.2213,84.2491,84.2121,84.2306,9008.0
2020-01-09 15:15:00,90.92,90.93,90.9,90.91,15147.0,84.2213,84.2306,84.2028,84.2121,15147.0
2020-01-09 15:20:00,90.9,90.9,90.82,90.86,4013.0,84.2028,84.2028,84.1287,84.1658,4013.0
2020-01-09 15:25:00,90.86,90.95,90.85,90.95,4439.0,84.1658,84.2491,84.1565,84.2491,4439.0
2020-01-09 15:30:00,90.96,90.96,90.92,90.92,4302.0,84.2584,84.2584,84.2213,84.2213,4302.0
2020-01-09 15:35:00,90.91,90.92,90.87,90.9,16861.0,84.2121,84.2213,84.175,84.2028,16861.0
2020-01-09 15:40:00,90.91,90.94,90.88,90.94,11694.0,84.2121,84.2399,84.1843,84.2399,11694.0
2020-01-09 15:45:00,90.93,90.96,90.9,90.95,10549.0,84.2306,84.2584,84.2028,84.2491,10549.0
2020-01-09 15:50:00,90.94,90.95,90.89,90.89,28268.0,84.2399,84.2491,84.1936,84.1936,28268.0
2020-01-09 15:55:00,90.9,90.98,90.82,90.96,73220.0,84.2028,84.2769,84.1287,84.2584,73220.0
2020-01-10 09:30:00,90.74,90.93,90.73,90.8,26093.0,84.0546,84.2306,84.0453,84.1102,26093.0
2020-01-10 09:35:00,90.76,90.85,90.71,90.84,8979.0,84.0731,84.1565,84.0268,84.1472,8979.0
2020-01-10 09:40:00,90.84,90.94,90.83,90.93,9129.0,84.1472,84.2399,84.138,84.2306,9129.0
2020-01-10 09:45:00,90.93,91.02,90.88,90.98,11637.0,84.2306,84.314,84.1843,84.2769,11637.0
2020-01-10 09:50:00,91.07,91.16,91.04,91.06,5142.0,84.3603,84.4437,84.3325,84.351,5142.0
2020-01-10 09:55:00,91.1,91.1,91.02,91.05,3560.0,84.3881,84.3881,84.314,84.3418,3560.0
2020-01-10 10:00:00,91.05,91.07,91.01,91.04,5063.0,84.3418,84.3603,84.3047,84.3325,5063.0
2020-01-10 10:05:00,91.02,91.04,90.96,91.04,4823.0,84.314,84.3325,84.2584,84.3325,4823.0
2020-01-10 10:10:00,91.03,91.03,90.92,91.0,4897.0,84.3232,84.3232,84.2213,84.2954,4897.0
2020-01-10 10:15:00,91.01,91.01,90.84,90.84,4808.0,84.3047,84.3047,84.1472,84.1472,4808.0
2020-01-10 10:20:00,90.83,90.92,90.82,90.91,3085.0,84.138,84.2213,84.1287,84.2121,3085.0
2020-01-10 10:25:00,90.92,90.92,90.75,90.75,9574.0,84.2213,84.2213,84.0639,84.0639,9574.0
2020-01-10 10:30:00,90.75,90.78,90.65,90.68,10559.0,84.0639,84.0917,83.9712,83.999,10559.0
2020-01-10 10:35:00,90.67,90.67,90.59,90.64,6596.0,83.9898,83.9898,83.9157,83.962,6596.0
2020-01-10 10:40:00,90.64,90.73,90.61,90.71,5960.0,83.962,84.0453,83.9342,84.0268,5960.0
2020-01-10 10:45:00,90.73,90.79,90.73,90.78,3520.0,84.0453,84.1009,84.0453,84.0917,3520.0
2020-01-10 10:50:00,90.73,90.78,90.73,90.74,4404.0,84.0453,84.0917,84.0453,84.0546,4404.0
2020-01-10 10:55:00,90.74,90.77,90.7,90.73,5033.0,84.0546,84.0824,84.0175,84.0453,5033.0
2020-01-10 11:00:00,90.75,90.85,90.74,90.83,3918.0,84.0639,84.1565,84.0546,84.138,3918.0
2020-01-10 11:05:00,90.84,90.88,90.81,90.86,2867.0,84.1472,84.1843,84.1194,84.1658,2867.0
2020-01-10 11:10:00,90.88,90.98,90.86,90.97,2745.0,84.1843,84.2769,84.1658,84.2677,2745.0
2020-01-10 11:15:00,90.97,91.07,90.97,90.98,2421.0,84.2677,84.3603,84.2677,84.2769,2421.0
2020-01-10 11:20:00,90.98,91.0,90.97,90.98,1393.0,84.2769,84.2954,84.2677,84.2769,1393.0
2020-01-10 11:25:00,90.98,91.0,90.95,90.95,2148.0,84.2769,84.2954,84.2491,84.2491,2148.0
2020-01-10 11:30:00,90.94,90.96,90.89,90.94,1814.0,84.2399,84.2584,84.1936,84.2399,1814.0
2020-01-10 11:35:00,90.91,90.91,90.84,90.85,2900.0,84.2121,84.2121,84.1472,84.1565,2900.0
2020-01-10 11:40:00,90.86,90.93,90.86,90.9,4220.0,84.1658,84.2306,84.1658,84.2028,4220.0
2020-01-10 11:45:00,90.89,90.91,90.87,90.88,2243.0,84.1936,84.2121,84.175,84.1843,2243.0
2020-01-10 11:50:00,90.88,90.91,90.86,90.87,1714.0,84.1843,84.2121,84.1658,84.175,1714.0
2020-01-10 11:55:00,90.89,90.95,90.88,90.93,2100.0,84.1936,84.2491,84.1843,84.2306,2100.0
2020-01-10 12:00:00,90.93,90.93,90.85,90.88,2599.0,84.2306,84.2306,84.1565,84.1843,2599.0
2020-01-10 12:05:00,90.89,90.89,90.84,90.85,1948.0,84.1936,84.1936,84.1472,84.1565,1948.0
2020-01-10 12:10:00,90.84,90.86,90.82,90.83,4020.0,84.1472,84.1658,84.1287,84.138,4020.0
2020-01-10 12:15:00,90.83,90.88,90.82,90.88,1700.0,84.138,84.1843,84.1287,84.1843,1700.0
2020-01-10 12:20:00,90.86,90.9,90.83,90.85,3962.0,84.1658,84.2028,84.138,84.1565,3962.0
2020-01-10 12:25:00,90.85,90.91,90.83,90.83,4971.0,84.1565,84.2121,84.138,84.138,4971.0
2020-01-10 12:30:00,90.86,90.86,90.8,90.84,6891.0,84.1658,84.1658,84.1102,84.1472,6891.0
2020-01-10 12:35:00,90.84,90.96,90.82,90.96,1921.0,84.1472,84.2584,84.1287,84.2584,1921.0
2020-01-10 12:40:00,90.95,91.01,90.93,90.99,2166.0,84.2491,84.3047,84.2306,84.2862,2166.0
2020-01-10 12:45:00,90.99,91.01,90.98,91.01,3810.0,84.2862,84.3047,84.2769,84.3047,3810.0
2020-01-10 12:50:00,91.03,91.03,90.98,91.01,3387.0,84.3232,84.3232,84.2769,84.3047,3387.0
2020-01-10 12:55:00,91.01,91.01,90.92,90.92,4166.0,84.3047,84.3047,84.2213,84.2213,4166.0
2020-01-10 13:00:00,90.92,90.92,90.84,90.92,8428.0,84.2213,84.2213,84.1472,84.2213,8428.0
2020-01-10 13:05:00,90.91,90.95,90.89,90.93,7293.0,84.2121,84.2491,84.1936,84.2306,7293.0
2020-01-10 13:10:00,90.94,90.96,90.94,90.95,4697.0,84.2399,84.2584,84.2399,84.2491,4697.0
2020-01-10 13:15:00,90.95,91.01,90.94,91.0,5941.0,84.2491,84.3047,84.2399,84.2954,5941.0
2020-01-10 13:20:00,91.02,91.12,91.0,91.05,6424.0,84.314,84.4066,84.2954,84.3418,6424.0
2020-01-10 13:25:00,91.04,91.05,91.02,91.03,1000.0,84.3325,84.3418,84.314,84.3232,1000.0
2020-01-10 13:30:00,91.04,91.04,90.97,90.97,3837.0,84.3325,84.3325,84.2677,84.2677,3837.0
2020-01-10 13:35:00,90.99,91.04,90.98,91.01,1800.0,84.2862,84.3325,84.2769,84.3047,1800.0
2020-01-10 13:40:00,91.0,91.04,91.0,91.03,1300.0,84.2954,84.3325,84.2954,84.3232,1300.0
2020-01-10 13:45:00,91.04,91.08,91.02,91.08,1380.0,84.3325,84.3696,84.314,84.3696,1380.0
2020-01-10 13:50:00,91.08,91.1,91.07,91.08,3360.0,84.3696,84.3881,84.3603,84.3696,3360.0
2020-01-10 13:55:00,91.09,91.12,91.08,91.11,1089.0,84.3788,84.4066,84.3696,84.3973,1089.0
2020-01-10 14:00:00,91.1,91.12,91.09,91.1,2590.0,84.3881,84.4066,84.3788,84.3881,2590.0
2020-01-10 14:05:00,91.1,91.14,91.07,91.09,4799.0,84.3881,84.4251,84.3603,84.3788,4799.0
2020-01-10 14:10:00,91.09,91.11,91.05,91.05,1751.0,84.3788,84.3973,84.3418,84.3418,1751.0
2020-01-10 14:15:00,91.05,91.09,91.03,91.09,2732.0,84.3418,84.3788,84.3232,84.3788,2732.0
2020-01-10 14:20:00,91.09,91.13,91.08,91.11,5875.0,84.3788,84.4159,84.3696,84.3973,5875.0
2020-01-10 14:25:00,91.11,91.18,91.1,91.13,4103.0,84.3973,84.4622,84.3881,84.4159,4103.0
2020-01-10 14:30:00,91.11,91.11,91.03,91.04,1391.0,84.3973,84.3973,84.3232,84.3325,1391.0
2020-01-10 14:35:00,91.04,91.06,91.04,91.05,1814.0,84.3325,84.351,84.3325,84.3418,1814.0
2020-01-10 14:40:00,91.05,91.05,91.02,91.02,1665.0,84.3418,84.3418,84.314,84.314,1665.0
2020-01-10 14:45:00,91.03,91.07,91.02,91.06,2644.0,84.3232,84.3603,84.314,84.351,2644.0
2020-01-10 14:50:00,91.09,91.09,91.06,91.07,2300.0,84.3788,84.3788,84.351,84.3603,2300.0
2020-01-10 14:55:00,91.09,91.11,91.07,91.07,2106.0,84.3788,84.3973,84.3603,84.3603,2106.0
2020-01-10 15:00:00,91.09,91.09,91.02,91.06,3072.0,84.3788,84.3788,84.314,84.351,3072.0
2020-01-10 15:05:00,91.07,91.08,91.03,91.04,2602.0,84.3603,84.3696,84.3232,84.3325,2602.0
2020-01-10 15:10:00,91.04,91.07,91.02,91.04,2879.0,84.3325,84.3603,84.314,84.3325,2879.0
2020-01-10 15:15:00,91.04,91.07,91.02,91.02,2040.0,84.3325,84.3603,84.314,84.314,2040.0
2020-01-10 15:20:00,91.03,91.09,91.01,91.07,5693.0,84.3232,84.3788,84.3047,84.3603,5693.0
2020-01-10 15:25:00,91.07,91.07,91.03,91.05,3462.0,84.3603,84.3603,84.3232,84.3418,3462.0
2020-01-10 15:30:00,91.03,91.03,90.97,90.97,6617.0,84.3232,84.3232,84.2677,84.2677,6617.0
2020-01-10 15:35:00,90.95,90.96,90.91,90.91,8514.0,84.2491,84.2584,84.2121,84.2121,8514.0
2020-01-10 15:40:00,90.93,90.93,90.86,90.87,6977.0,84.2306,84.2306,84.1658,84.175,6977.0
2020-01-10 15:45:00,90.87,90.89,90.8,90.81,13097.0,84.175,84.1936,84.1102,84.1194,13097.0
2020-01-10 15:50:00,90.8,90.89,90.78,90.85,23210.0,84.1102,84.1936,84.0917,84.1565,23210.0
2020-01-10 15:55:00,90.86,91.0,90.85,90.88,80594.0,84.1658,84.2954,84.1565,84.1843,80594.0
2020-01-13 09:30:00,91.08,91.25,91.08,91.18,19517.0,84.3696,84.527,84.3696,84.4622,19517.0
2020-01-13 09:35:00,91.21,91.36,91.09,91.36,3340.0,84.49,84.6289,84.3788,84.6289,3340.0
2020-01-13 09:40:00,91.34,91.4,91.28,91.38,5575.0,84.6104,84.666,84.5548,84.6474,5575.0
2020-01-13 09:45:00,91.49,91.54,91.42,91.48,3687.0,84.7493,84.7957,84.6845,84.7401,3687.0
2020-01-13 09:50:00,91.49,91.49,91.35,91.36,2070.0,84.7493,84.7493,84.6197,84.6289,2070.0
2020-01-13 09:55:00,91.36,91.36,91.22,91.22,2900.0,84.6289,84.6289,84.4992,84.4992,2900.0
2020-01-13 10:00:00,91.28,91.28,91.21,91.25,2100.0,84.5548,84.5548,84.49,84.527,2100.0
2020-01-13 10:05:00,91.24,91.29,91.19,91.28,5636.0,84.5178,84.5641,84.4714,84.5548,5636.0
2020-01-13 10:10:00,91.24,91.31,91.24,91.31,2357.0,84.5178,84.5826,84.5178,84.5826,2357.0
2020-01-13 10:15:00,91.3,91.31,91.21,91.23,3828.0,84.5733,84.5826,84.49,84.5085,3828.0
2020-01-13 10:20:00,91.24,91.3,91.24,91.29,5486.0,84.5178,84.5733,84.5178,84.5641,5486.0
2020-01-13 10:25:00,91.29,91.3,91.19,91.2,4448.0,84.5641,84.5733,84.4714,84.4807,4448.0
2020-01-13 10:30:00,91.2,91.26,91.18,91.25,2930.0,84.4807,84.5363,84.4622,84.527,2930.0
2020-01-13 10:35:00,91.25,91.39,91.25,91.38,4609.0,84.527,84.6567,84.527,84.6474,4609.0
2020-01-13 10:40:00,91.39,91.42,91.33,91.38,2500.0,84.6567,84.6845,84.6011,84.6474,2500.0
2020-01-13 10:45:00,91.37,91.38,91.32,91.32,2865.0,84.6382,84.6474,84.5919,84.5919,2865.0
2020-01-13 10:50:00,91.32,91.33,91.27,91.33,1631.0,84.5919,84.6011,84.5456,84.6011,1631.0
2020-01-13 10:55:00,91.32,91.43,91.32,91.4,2579.0,84.5919,84.6938,84.5919,84.666,2579.0
2020-01-13 11:00:00,91.4,91.51,91.4,91.48,4706.0,84.666,84.7679,84.666,84.7401,4706.0
2020-01-13 11:05:00,91.51,91.55,91.48,91.55,4555.0,84.7679,84.8049,84.7401,84.8049,4555.0
2020-01-13 11:10:00,91.56,91.57,91.44,91.44,2500.0,84.8142,84.8235,84.703,84.703,2500.0
2020-01-13 11:15:00,91.44,91.47,91.43,91.45,1537.0,84.703,84.7308,84.6938,84.7123,1537.0
2020-01-13 11:20:00,91.43,91.51,91.43,91.5,2100.0,84.6938,84.7679,84.6938,84.7586,2100.0
2020-01-13 11:25:00,91.52,91.52,91.47,91.48,4929.0,84.7771,84.7771,84.7308,84.7401,4929.0
2020-01-13 11:30:00,91.48,91.55,91.47,91.52,8120.0,84.7401,84.8049,84.7308,84.7771,8120.0
2020-01-13 11:35:00,91.53,91.59,91.52,91.58,3055.0,84.7864,84.842,84.7771,84.8327,3055.0
2020-01-13 11:40:00,91.58,91.61,91.56,91.61,3576.0,84.8327,84.8605,84.8142,84.8605,3576.0
2020-01-13 11:45:00,91.59,91.61,91.54,91.59,7154.0,84.842,84.8605,84.7957,84.842,7154.0
2020-01-13 11:50:00,91.59,91.61,91.58,91.59,4109.0,84.842,84.8605,84.8327,84.842,4109.0
2020-01-13 11:55:00,91.59,91.63,91.59,91.63,4323.0,84.842,84.879,84.842,84.879,4323.0
2020-01-13 12:00:00,91.66,91.71,91.64,91.68,6452.0,84.9068,84.9531,84.8883,84.9253,6452.0
2020-01-13 12:05:00,91.68,91.72,91.67,91.7,6413.0,84.9253,84.9624,84.9161,84.9439,6413.0
2020-01-13 12:10:00,91.69,91.76,91.69,91.76,3574.0,84.9346,84.9995,84.9346,84.9995,3574.0
2020-01-13 12:15:00,91.76,91.79,91.75,91.77,3762.0,84.9995,85.0272,84.9902,85.0087,3762.0
2020-01-13 12:20:00,91.78,91.79,91.77,91.78,2699.0,85.018,85.0272,85.0087,85.018,2699.0
2020-01-13 12:25:00,91.77,91.81,91.77,91.78,3104.0,85.0087,85.0458,85.0087,85.018,3104.0
2020-01-13 12:30:00,91.8,91.86,91.79,91.86,3281.0,85.0365,85.0921,85.0272,85.0921,3281.0
2020-01-13 12:35:00,91.86,91.9,91.82,91.87,2635.0,85.0921,85.1291,85.055,85.1013,2635.0
2020-01-13 12:40:00,91.9,91.9,91.85,91.88,3245.0,85.1291,85.1291,85.0828,85.1106,3245.0
2020-01-13 12:45:00,91.87,91.9,91.87,91.88,1617.0,85.1013,85.1291,85.1013,85.1106,1617.0
2020-01-13 12:50:00,91.88,91.9,91.86,91.87,1937.0,85.1106,85.1291,85.0921,85.1013,1937.0
2020-01-13 12:55:00,91.89,91.9,91.86,91.89,2500.0,85.1199,85.1291,85.0921,85.1199,2500.0
2020-01-13 13:00:00,91.88,91.92,91.81,91.82,19423.0,85.1106,85.1477,85.0458,85.055,19423.0
2020-01-13 13:05:00,91.85,91.9,91.83,91.88,3432.0,85.0828,85.1291,85.0643,85.1106,3432.0
2020-01-13 13:10:00,91.88,91.92,91.88,91.9,4918.0,85.1106,85.1477,85.1106,85.1291,4918.0
2020-01-13 13:15:00,91.9,91.92,91.88,91.89,4114.0,85.1291,85.1477,85.1106,85.1199,4114.0
2020-01-13 13:20:00,91.91,91.95,91.91,91.91,6220.0,85.1384,85.1755,85.1384,85.1384,6220.0
2020-01-13 13:25:00,91.91,91.91,91.86,91.86,3100.0,85.1384,85.1384,85.0921,85.0921,3100.0
2020-01-13 13:30:00,91.84,91.84,91.8,91.83,5009.0,85.0736,85.0736,85.0365,85.0643,5009.0
2020-01-13 13:35:00,91.82,91.82,91.78,91.8,2206.0,85.055,85.055,85.018,85.0365,2206.0
2020-01-13 13:40:00,91.79,91.8,91.76,91.78,6315.0,85.0272,85.0365,84.9995,85.018,6315.0
2020-01-13 13:45:00,91.78,91.78,91.73,91.77,4904.0,85.018,85.018,84.9717,85.0087,4904.0
2020-01-13 13:50:00,91.79,91.81,91.77,91.77,2248.0,85.0272,85.0458,85.0087,85.0087,2248.0
2020-01-13 13:55:00,91.77,91.77,91.74,91.76,4093.0,85.0087,85.0087,84.9809,84.9995,4093.0
2020-01-13 14:00:00,91.75,91.76,91.73,91.74,4293.0,84.9902,84.9995,84.9717,84.9809,4293.0
2020-01-13 14:05:00,91.75,91.79,91.72,91.78,4593.0,84.9902,85.0272,84.9624,85.018,4593.0
2020-01-13 14:10:00,91.77,91.78,91.75,91.78,2490.0,85.0087,85.018,84.9902,85.018,2490.0
2020-01-13 14:15:00,91.78,91.85,91.77,91.84,3743.0,85.018,85.0828,85.0087,85.0736,3743.0
2020-01-13 14:20:00,91.84,91.93,91.83,91.92,8667.0,85.0736,85.1569,85.0643,85.1477,8667.0
2020-01-13 14:25:00,91.91,91.91,91.85,91.87,2849.0,85.1384,85.1384,85.0828,85.1013,2849.0
2020-01-13 14:30:00,91.87,91.9,91.86,91.88,3790.0,85.1013,85.1291,85.0921,85.1106,3790.0
2020-01-13 14:35:00,91.88,91.9,91.85,91.87,5908.0,85.1106,85.1291,85.0828,85.1013,5908.0
2020-01-13 14:40:00,91.88,91.93,91.87,91.89,3547.0,85.1106,85.1569,85.1013,85.1199,3547.0
2020-01-13 14:45:00,91.9,91.9,91.85,91.86,3286.0,85.1291,85.1291,85.0828,85.0921,3286.0
2020-01-13 14:50:00,91.84,91.85,91.83,91.83,2764.0,85.0736,85.0828,85.0643,85.0643,2764.0
2020-01-13 14:55:00,91.83,91.83,91.8,91.83,5324.0,85.0643,85.0643,85.0365,85.0643,5324.0
2020-01-13 15:00:00,91.83,91.85,91.8,91.8,13441.0,85.0643,85.0828,85.0365,85.0365,13441.0
2020-01-13 15:05:00,91.82,91.83,91.8,91.81,3345.0,85.055,85.0643,85.0365,85.0458,3345.0
2020-01-13 15:10:00,91.81,91.83,91.8,91.81,5832.0,85.0458,85.0643,85.0365,85.0458,5832.0
2020-01-13 15:15:00,91.82,91.83,91.79,91.83,4594.0,85.055,85.0643,85.0272,85.0643,4594.0
2020-01-13 15:20:00,91.83,91.85,91.82,91.84,2863.0,85.0643,85.0828,85.055,85.0736,2863.0
2020-01-13 15:25:00,91.82,91.84,91.81,91.82,3285.0,85.055,85.0736,85.0458,85.055,3285.0
2020-01-13 15:30:00,91.83,91.85,91.81,91.83,6252.0,85.0643,85.0828,85.0458,85.0643,6252.0
2020-01-13 15:35:00,91.84,91.87,91.83,91.87,7498.0,85.0736,85.1013,85.0643,85.1013,7498.0
2020-01-13 15:40:00,91.87,91.91,91.84,91.9,9096.0,85.1013,85.1384,85.0736,85.1291,9096.0
2020-01-13 15:45:00,91.89,91.94,91.88,91.94,8260.0,85.1199,85.1662,85.1106,85.1662,8260.0
2020-01-13 15:50:00,91.95,91.97,91.89,91.9,15743.0,85.1755,85.194,85.1199,85.1291,15743.0
2020-01-13 15:55:00,91.9,91.93,91.8,91.83,72391.0,85.1291,85.1569,85.0365,85.0643,72391.0
2020-01-14 09:30:00,91.78,91.87,91.71,91.74,17507.0,85.018,85.1013,84.9531,84.9809,17507.0
2020-01-14 09:35:00,91.72,91.87,91.72,91.87,1424.0,84.9624,85.1013,84.9624,85.1013,1424.0
2020-01-14 09:40:00,91.84,91.88,91.76,91.88,4685.0,85.0736,85.1106,84.9995,85.1106,4685.0
2020-01-14 09:45:00,91.9,91.94,91.8,91.81,7200.0,85.1291,85.1662,85.0365,85.0458,7200.0
2020-01-14 09:50:00,91.81,91.81,91.69,91.77,4996.0,85.0458,85.0458,84.9346,85.0087,4996.0
2020-01-14 09:55:00,91.8,91.91,91.77,91.85,4849.0,85.0365,85.1384,85.0087,85.0828,4849.0
2020-01-14 10:00:00,91.84,91.96,91.84,91.91,18252.0,85.0736,85.1847,85.0736,85.1384,18252.0
2020-01-14 10:05:00,91.91,91.94,91.82,91.82,5621.0,85.1384,85.1662,85.055,85.055,5621.0
2020-01-14 10:10:00,91.81,91.95,91.8,91.91,4920.0,85.0458,85.1755,85.0365,85.1384,4920.0
2020-01-14 10:15:00,91.92,91.94,91.77,91.77,8241.0,85.1477,85.1662,85.0087,85.0087,8241.0
2020-01-14 10:20:00,91.75,91.81,91.69,91.71,7012.0,84.9902,85.0458,84.9346,84.9531,7012.0
2020-01-14 10:25:00,91.7,91.75,91.69,91.7,11426.0,84.9439,84.9902,84.9346,84.9439,11426.0
2020-01-14 10:30:00,91.7,91.87,91.7,91.87,7637.0,84.9439,85.1013,84.9439,85.1013,7637.0
2020-01-14 10:35:00,91.87,92.03,91.87,91.97,16433.0,85.1013,85.2496,85.1013,85.194,16433.0
2020-01-14 10:40:00,91.96,92.05,91.93,92.05,4335.0,85.1847,85.2681,85.1569,85.2681,4335.0
2020-01-14 10:45:00,92.04,92.06,92.0,92.04,8354.0,85.2588,85.2773,85.2218,85.2588,8354.0
2020-01-14 10:50:00,92.03,92.04,91.98,92.02,5612.0,85.2496,85.2588,85.2032,85.2403,5612.0
2020-01-14 10:55:00,92.01,92.01,91.93,91.95,6618.0,85.231,85.231,85.1569,85.1755,6618.0
2020-01-14 11:00:00,91.98,91.99,91.93,91.93,6284.0,85.2032,85.2125,85.1569,85.1569,6284.0
2020-01-14 11:05:00,91.92,91.98,91.88,91.97,4807.0,85.1477,85.2032,85.1106,85.194,4807.0
2020-01-14 11:10:00,91.96,92.0,91.95,91.95,5873.0,85.1847,85.2218,85.1755,85.1755,5873.0
2020-01-14 11:15:00,91.95,91.96,91.9,91.96,6836.0,85.1755,85.1847,85.1291,85.1847,6836.0
2020-01-14 11:20:00,91.96,91.96,91.9,91.95,5852.0,85.1847,85.1847,85.1291,85.1755,5852.0
2020-01-14 11:25:00,91.95,91.97,91.89,91.93,4741.0,85.1755,85.194,85.1199,85.1569,4741.0
2020-01-14 11:30:00,91.94,91.95,91.87,91.87,5949.0,85.1662,85.1755,85.1013,85.1013,5949.0
2020-01-14 11:35:00,91.88,91.91,91.86,91.87,4208.0,85.1106,85.1384,85.0921,85.1013,4208.0
2020-01-14 11:40:00,91.87,91.88,91.86,91.87,4384.0,85.1013,85.1106,85.0921,85.1013,4384.0
2020-01-14 11:45:00,91.87,91.91,91.86,91.9,6164.0,85.1013,85.1384,85.0921,85.1291,6164.0
2020-01-14 11:50:00,91.89,91.9,91.88,91.89,4602.0,85.1199,85.1291,85.1106,85.1199,4602.0
2020-01-14 11:55:00,91.89,91.96,91.88,91.95,8317.0,85.1199,85.1847,85.1106,85.1755,8317.0
2020-01-14 12:00:00,91.95,91.99,91.94,91.94,3733.0,85.1755,85.2125,85.1662,85.1662,3733.0
2020-01-14 12:05:00,91.95,91.95,91.91,91.92,5063.0,85.1755,85.1755,85.1384,85.1477,5063.0
2020-01-14 12:10:00,91.93,91.94,91.89,91.89,5603.0,85.1569,85.1662,85.1199,85.1199,5603.0
2020-01-14 12:15:00,91.89,91.9,91.82,91.82,5841.0,85.1199,85.1291,85.055,85.055,5841.0
2020-01-14 12:20:00,91.83,91.84,91.82,91.83,5019.0,85.0643,85.0736,85.055,85.0643,5019.0
2020-01-14 12:25:00,91.84,91.92,91.84,91.92,3793.0,85.0736,85.1477,85.0736,85.1477,3793.0
2020-01-14 12:30:00,91.92,91.94,91.91,91.92,6930.0,85.1477,85.1662,85.1384,85.1477,6930.0
2020-01-14 12:35:00,91.92,91.93,91.9,91.93,4820.0,85.1477,85.1569,85.1291,85.1569,4820.0
2020-01-14 12:40:00,91.92,91.93,91.91,91.91,4423.0,85.1477,85.1569,85.1384,85.1384,4423.0
2020-01-14 12:45:00,91.91,91.94,91.91,91.93,7308.0,85.1384,85.1662,85.1384,85.1569,7308.0
2020-01-14 12:50:00,91.93,92.06,91.93,92.06,9216.0,85.1569,85.2773,85.1569,85.2773,9216.0
2020-01-14 12:55:00,92.06,92.08,92.02,92.03,7589.0,85.2773,85.2959,85.2403,85.2496,7589.0
2020-01-14 13:00:00,92.03,92.06,92.02,92.03,7242.0,85.2496,85.2773,85.2403,85.2496,7242.0
2020-01-14 13:05:00,92.03,92.06,92.03,92.05,2703.0,85.2496,85.2773,85.2496,85.2681,2703.0
2020-01-14 13:10:00,92.05,92.06,92.03,92.06,6469.0,85.2681,85.2773,85.2496,85.2773,6469.0
2020-01-14 13:15:00,92.05,92.05,92.01,92.02,4888.0,85.2681,85.2681,85.231,85.2403,4888.0
2020-01-14 13:20:00,92.02,92.05,92.01,92.03,4964.0,85.2403,85.2681,85.231,85.2496,4964.0
2020-01-14 13:25:00,92.04,92.1,92.03,92.05,6014.0,85.2588,85.3144,85.2496,85.2681,6014.0
2020-01-14 13:30:00,92.04,92.1,92.04,92.06,5522.0,85.2588,85.3144,85.2588,85.2773,5522.0
2020-01-14 13:35:00,92.06,92.08,91.92,92.04,10482.0,85.2773,85.2959,85.1477,85.2588,10482.0
2020-01-14 13:40:00,92.07,92.08,92.01,92.05,5745.0,85.2866,85.2959,85.231,85.2681,5745.0
2020-01-14 13:45:00,92.06,92.14,92.04,92.14,6273.0,85.2773,85.3515,85.2588,85.3515,6273.0
2020-01-14 13:50:00,92.14,92.17,92.13,92.17,8593.0,85.3515,85.3792,85.3422,85.3792,8593.0
2020-01-14 13:55:00,92.17,92.22,92.15,92.16,10215.0,85.3792,85.4256,85.3607,85.37,10215.0
2020-01-14 14:00:00,92.16,92.16,92.05,92.09,8640.0,85.37,85.37,85.2681,85.3051,8640.0
2020-01-14 14:05:00,92.07,92.13,92.05,92.07,6214.0,85.2866,85.3422,85.2681,85.2866,6214.0
2020-01-14 14:10:00,92.08,92.12,92.06,92.12,6963.0,85.2959,85.3329,85.2773,85.3329,6963.0
2020-01-14 14:15:00,92.12,92.18,92.1,92.18,4898.0,85.3329,85.3885,85.3144,85.3885,4898.0
2020-01-14 14:20:00,92.18,92.18,92.13,92.15,7080.0,85.3885,85.3885,85.3422,85.3607,7080.0
2020-01-14 14:25:00,92.14,92.16,92.12,92.13,9375.0,85.3515,85.37,85.3329,85.3422,9375.0
2020-01-14 14:30:00,92.13,92.2,92.13,92.2,5263.0,85.3422,85.407,85.3422,85.407,5263.0
2020-01-14 14:35:00,92.19,92.21,92.17,92.21,5251.0,85.3978,85.4163,85.3792,85.4163,5251.0
2020-01-14 14:40:00,92.22,92.22,92.17,92.17,7031.0,85.4256,85.4256,85.3792,85.3792,7031.0
2020-01-14 14:45:00,92.17,92.22,92.17,92.19,5100.0,85.3792,85.4256,85.3792,85.3978,5100.0
2020-01-14 14:50:00,92.19,92.2,92.14,92.16,5940.0,85.3978,85.407,85.3515,85.37,5940.0
2020-01-14 14:55:00,92.15,92.16,92.13,92.13,8317.0,85.3607,85.37,85.3422,85.3422,8317.0
2020-01-14 15:00:00,92.12,92.14,92.09,92.09,4962.0,85.3329,85.3515,85.3051,85.3051,4962.0
2020-01-14 15:05:00,92.09,92.1,92.03,92.03,6357.0,85.3051,85.3144,85.2496,85.2496,6357.0
2020-01-14 15:10:00,92.04,92.05,91.99,92.02,6199.0,85.2588,85.2681,85.2125,85.2403,6199.0
2020-01-14 15:15:00,92.03,92.03,91.96,91.97,4840.0,85.2496,85.2496,85.1847,85.194,4840.0
2020-01-14 15:20:00,91.97,92.03,91.97,92.02,6578.0,85.194,85.2496,85.194,85.2403,6578.0
2020-01-14 15:25:00,92.01,92.01,91.92,91.92,7538.0,85.231,85.231,85.1477,85.1477,7538.0
2020-01-14 15:30:00,91.92,91.96,91.9,91.95,6487.0,85.1477,85.1847,85.1291,85.1755,6487.0
2020-01-14 15:35:00,91.94,91.94,91.9,91.92,8444.0,85.1662,85.1662,85.1291,85.1477,8444.0
2020-01-14 15:40:00,91.92,92.0,91.92,91.96,9935.0,85.1477,85.2218,85.1477,85.1847,9935.0
2020-01-14 15:45:00,91.96,91.99,91.93,91.95,15986.0,85.1847,85.2125,85.1569,85.1755,15986.0
2020-01-14 15:50:00,91.95,92.0,91.91,91.97,28173.0,85.1755,85.2218,85.1384,85.194,28173.0
2020-01-14 15:55:00,91.97,92.16,91.97,92.11,63920.0,85.194,85.37,85.194,85.3237,63920.0
2020-01-15 09:30:00,92.27,92.55,92.27,92.54,20113.0,85.4719,85.7312,85.4719,85.722,20113.0
2020-01-15 09:35:00,92.52,92.84,92.5,92.75,13374.0,85.7035,85.9999,85.6849,85.9165,13374.0
2020-01-15 09:40:00,92.81,92.89,92.77,92.77,5498.0,85.9721,86.0462,85.935,85.935,5498.0
2020-01-15 09:45:00,92.76,92.8,92.62,92.64,9063.0,85.9258,85.9628,85.7961,85.8146,9063.0
2020-01-15 09:50:00,92.63,92.66,92.6,92.66,8298.0,85.8054,85.8331,85.7776,85.8331,8298.0
2020-01-15 09:55:00,92.65,92.65,92.58,92.62,6650.0,85.8239,85.8239,85.759,85.7961,6650.0
2020-01-15 10:00:00,92.63,92.69,92.54,92.59,12444.0,85.8054,85.8609,85.722,85.7683,12444.0
2020-01-15 10:05:00,92.59,92.6,92.47,92.53,7971.0,85.7683,85.7776,85.6571,85.7127,7971.0
2020-01-15 10:10:00,92.54,92.56,92.46,92.51,7035.0,85.722,85.7405,85.6479,85.6942,7035.0
2020-01-15 10:15:00,92.53,92.64,92.52,92.56,13500.0,85.7127,85.8146,85.7035,85.7405,13500.0
2020-01-15 10:20:00,92.57,92.62,92.56,92.62,11030.0,85.7498,85.7961,85.7405,85.7961,11030.0
2020-01-15 10:25:00,92.61,92.64,92.58,92.59,5478.0,85.7868,85.8146,85.759,85.7683,5478.0
2020-01-15 10:30:00,92.6,92.65,92.57,92.65,8546.0,85.7776,85.8239,85.7498,85.8239,8546.0
2020-01-15 10:35:00,92.66,92.77,92.61,92.73,8507.0,85.8331,85.935,85.7868,85.898,8507.0
2020-01-15 10:40:00,92.74,92.91,92.73,92.88,9608.0,85.9072,86.0647,85.898,86.0369,9608.0
2020-01-15 10:45:00,92.89,92.94,92.88,92.92,6400.0,86.0462,86.0925,86.0369,86.074,6400.0
2020-01-15 10:50:00,92.9,92.92,92.81,92.87,9613.0,86.0555,86.074,85.9721,86.0277,9613.0
2020-01-15 10:55:00,92.85,92.9,92.78,92.78,6692.0,86.0091,86.0555,85.9443,85.9443,6692.0
2020-01-15 11:00:00,92.77,92.81,92.72,92.81,7400.0,85.935,85.9721,85.8887,85.9721,7400.0
2020-01-15 11:05:00,92.81,92.81,92.67,92.67,12602.0,85.9721,85.9721,85.8424,85.8424,12602.0
2020-01-15 11:10:00,92.67,92.67,92.58,92.61,5336.0,85.8424,85.8424,85.759,85.7868,5336.0
2020-01-15 11:15:00,92.59,92.62,92.55,92.59,6576.0,85.7683,85.7961,85.7312,85.7683,6576.0
2020-01-15 11:20:00,92.6,92.6,92.53,92.54,10477.0,85.7776,85.7776,85.7127,85.722,10477.0
2020-01-15 11:25:00,92.52,92.56,92.46,92.47,6543.0,85.7035,85.7405,85.6479,85.6571,6543.0
2020-01-15 11:30:00,92.48,92.56,92.46,92.55,8318.0,85.6664,85.7405,85.6479,85.7312,8318.0
2020-01-15 11:35:00,92.56,92.61,92.45,92.6,8398.0,85.7405,85.7868,85.6386,85.7776,8398.0
2020-01-15 11:40:00,92.59,92.65,92.59,92.61,6940.0,85.7683,85.8239,85.7683,85.7868,6940.0
2020-01-15 11:45:00,92.6,92.64,92.59,92.64,6876.0,85.7776,85.8146,85.7683,85.8146,6876.0
2020-01-15 11:50:00,92.64,92.65,92.6,92.61,6150.0,85.8146,85.8239,85.7776,85.7868,6150.0
2020-01-15 11:55:00,92.63,92.64,92.54,92.59,5497.0,85.8054,85.8146,85.722,85.7683,5497.0
2020-01-15 12:00:00,92.61,92.61,92.53,92.53,5725.0,85.7868,85.7868,85.7127,85.7127,5725.0
2020-01-15 12:05:00,92.54,92.56,92.53,92.55,6161.0,85.722,85.7405,85.7127,85.7312,6161.0
2020-01-15 12:10:00,92.55,92.56,92.54,92.55,5475.0,85.7312,85.7405,85.722,85.7312,5475.0
2020-01-15 12:15:00,92.55,92.59,92.55,92.56,11723.0,85.7312,85.7683,85.7312,85.7405,11723.0
2020-01-15 12:20:00,92.56,92.62,92.56,92.62,5201.0,85.7405,85.7961,85.7405,85.7961,5201.0
2020-01-15 12:25:00,92.64,92.65,92.61,92.62,7082.0,85.8146,85.8239,85.7868,85.7961,7082.0
2020-01-15 12:30:00,92.62,92.67,92.61,92.65,4240.0,85.7961,85.8424,85.7868,85.8239,4240.0
2020-01-15 12:35:00,92.64,92.65,92.62,92.64,4593.0,85.8146,85.8239,85.7961,85.8146,4593.0
2020-01-15 12:40:00,92.64,92.65,92.62,92.63,7504.0,85.8146,85.8239,85.7961,85.8054,7504.0
2020-01-15 12:45:00,92.63,92.67,92.63,92.66,6288.0,85.8054,85.8424,85.8054,85.8331,6288.0
2020-01-15 12:50:00,92.65,92.65,92.55,92.57,7526.0,85.8239,85.8239,85.7312,85.7498,7526.0
2020-01-15 12:55:00,92.58,92.59,92.51,92.53,7164.0,85.759,85.7683,85.6942,85.7127,7164.0
2020-01-15 13:00:00,92.54,92.63,92.54,92.59,5979.0,85.722,85.8054,85.722,85.7683,5979.0
2020-01-15 13:05:00,92.6,92.61,92.53,92.56,7211.0,85.7776,85.7868,85.7127,85.7405,7211.0
2020-01-15 13:10:00,92.57,92.57,92.55,92.56,4553.0,85.7498,85.7498,85.7312,85.7405,4553.0
2020-01-15 13:15:00,92.55,92.55,92.49,92.5,15849.0,85.7312,85.7312,85.6757,85.6849,15849.0
2020-01-15 13:20:00,92.49,92.5,92.45,92.47,8911.0,85.6757,85.6849,85.6386,85.6571,8911.0
2020-01-15 13:25:00,92.47,92.5,92.46,92.49,5082.0,85.6571,85.6849,85.6479,85.6757,5082.0
2020-01-15 13:30:00,92.5,92.56,92.49,92.55,13075.0,85.6849,85.7405,85.6757,85.7312,13075.0
2020-01-15 13:35:00,92.55,92.57,92.55,92.57,3843.0,85.7312,85.7498,85.7312,85.7498,3843.0
2020-01-15 13:40:00,92.57,92.63,92.56,92.63,10451.0,85.7498,85.8054,85.7405,85.8054,10451.0
2020-01-15 13:45:00,92.62,92.69,92.6,92.68,16031.0,85.7961,85.8609,85.7776,85.8517,16031.0
2020-01-15 13:50:00,92.69,92.71,92.66,92.71,14816.0,85.8609,85.8795,85.8331,85.8795,14816.0
2020-01-15 13:55:00,92.7,92.8,92.7,92.75,26272.0,85.8702,85.9628,85.8702,85.9165,26272.0
2020-01-15 14:00:00,92.72,92.81,92.72,92.78,25473.0,85.8887,85.9721,85.8887,85.9443,25473.0
2020-01-15 14:05:00,92.78,92.84,92.76,92.82,15814.0,85.9443,85.9999,85.9258,85.9814,15814.0
2020-01-15 14:10:00,92.82,92.87,92.82,92.86,10709.0,85.9814,86.0277,85.9814,86.0184,10709.0
2020-01-15 14:15:00,92.86,92.9,92.85,92.89,8212.0,86.0184,86.0555,86.0091,86.0462,8212.0
2020-01-15 14:20:00,92.89,92.9,92.86,92.86,10928.0,86.0462,86.0555,86.0184,86.0184,10928.0
2020-01-15 14:25:00,92.86,92.89,92.84,92.88,6978.0,86.0184,86.0462,85.9999,86.0369,6978.0
2020-01-15 14:30:00,92.87,92.92,92.86,92.92,19465.0,86.0277,86.074,86.0184,86.074,19465.0
2020-01-15 14:35:00,92.92,92.92,92.87,92.9,17280.0,86.074,86.074,86.0277,86.0555,17280.0
2020-01-15 14:40:00,92.9,92.92,92.79,92.79,22093.0,86.0555,86.074,85.9536,85.9536,22093.0
2020-01-15 14:45:00,92.77,92.86,92.77,92.86,35846.0,85.935,86.0184,85.935,86.0184,35846.0
2020-01-15 14:50:00,92.86,92.86,92.78,92.78,18250.0,86.0184,86.0184,85.9443,85.9443,18250.0
2020-01-15 14:55:00,92.76,92.81,92.76,92.76,15037.0,85.9258,85.9721,85.9258,85.9258,15037.0
2020-01-15 15:00:00,92.76,92.81,92.7,92.74,37280.0,85.9258,85.9721,85.8702,85.9072,37280.0
2020-01-15 15:05:00,92.75,92.76,92.68,92.68,33084.0,85.9165,85.9258,85.8517,85.8517,33084.0
2020-01-15 15:10:00,92.65,92.71,92.65,92.7,16475.0,85.8239,85.8795,85.8239,85.8702,16475.0
2020-01-15 15:15:00,92.7,92.71,92.62,92.65,13495.0,85.8702,85.8795,85.7961,85.8239,13495.0
2020-01-15 15:20:00,92.64,92.68,92.62,92.68,16472.0,85.8146,85.8517,85.7961,85.8517,16472.0
2020-01-15 15:25:00,92.67,92.7,92.63,92.69,31604.0,85.8424,85.8702,85.8054,85.8609,31604.0
2020-01-15 15:30:00,92.69,92.69,92.61,92.62,7967.0,85.8609,85.8609,85.7868,85.7961,7967.0
2020-01-15 15:35:00,92.61,92.63,92.54,92.54,13192.0,85.7868,85.8054,85.722,85.722,13192.0
2020-01-15 15:40:00,92.54,92.55,92.44,92.49,13194.0,85.722,85.7312,85.6294,85.6757,13194.0
2020-01-15 15:45:00,92.48,92.53,92.47,92.5,16733.0,85.6664,85.7127,85.6571,85.6849,16733.0
2020-01-15 15:50:00,92.5,92.56,92.44,92.44,39814.0,85.6849,85.7405,85.6294,85.6294,39814.0
2020-01-15 15:55:00,92.45,92.63,92.38,92.56,81181.0,85.6386,85.8054,85.5738,85.7405,81181.0
2020-01-16 09:30:00,92.79,92.94,92.7,92.94,12690.0,85.9536,86.0925,85.8702,86.0925,12690.0
2020-01-16 09:35:00,92.88,92.99,92.73,92.93,19324.0,86.0369,86.1388,85.898,86.0833,19324.0
2020-01-16 09:40:00,92.96,93.1,92.91,93.09,7895.0,86.111,86.2407,86.0647,86.2315,7895.0
2020-01-16 09:45:00,93.09,93.1,92.92,93.0,6284.0,86.2315,86.2407,86.074,86.1481,6284.0
2020-01-16 09:50:00,92.98,92.99,92.9,92.96,2700.0,86.1296,86.1388,86.0555,86.111,2700.0
2020-01-16 09:55:00,92.97,93.02,92.91,93.01,7328.0,86.1203,86.1666,86.0647,86.1574,7328.0
2020-01-16 10:00:00,93.0,93.11,92.98,93.02,8918.0,86.1481,86.25,86.1296,86.1666,8918.0
2020-01-16 10:05:00,93.01,93.08,93.0,93.08,2348.0,86.1574,86.2222,86.1481,86.2222,2348.0
2020-01-16 10:10:00,93.09,93.09,93.01,93.01,4583.0,86.2315,86.2315,86.1574,86.1574,4583.0
2020-01-16 10:15:00,93.02,93.2,93.01,93.19,4977.0,86.1666,86.3334,86.1574,86.3241,4977.0
2020-01-16 10:20:00,93.17,93.17,93.05,93.07,3491.0,86.3056,86.3056,86.1944,86.2129,3491.0
2020-01-16 10:25:00,93.07,93.24,93.07,93.24,4345.0,86.2129,86.3704,86.2129,86.3704,4345.0
2020-01-16 10:30:00,93.25,93.26,93.17,93.17,3623.0,86.3797,86.3889,86.3056,86.3056,3623.0
2020-01-16 10:35:00,93.14,93.22,93.14,93.18,1800.0,86.2778,86.3519,86.2778,86.3148,1800.0
2020-01-16 10:40:00,93.15,93.17,93.12,93.14,4332.0,86.287,86.3056,86.2593,86.2778,4332.0
2020-01-16 10:45:00,93.17,93.17,93.1,93.17,3135.0,86.3056,86.3056,86.2407,86.3056,3135.0
2020-01-16 10:50:00,93.17,93.21,93.14,93.21,3172.0,86.3056,86.3426,86.2778,86.3426,3172.0
2020-01-16 10:55:00,93.26,93.31,93.25,93.27,5707.0,86.3889,86.4353,86.3797,86.3982,5707.0
2020-01-16 11:00:00,93.26,93.26,93.17,93.19,4933.0,86.3889,86.3889,86.3056,86.3241,4933.0
2020-01-16 11:05:00,93.17,93.24,93.16,93.24,4425.0,86.3056,86.3704,86.2963,86.3704,4425.0
2020-01-16 11:10:00,93.23,93.26,93.19,93.26,6051.0,86.3611,86.3889,86.3241,86.3889,6051.0
2020-01-16 11:15:00,93.25,93.33,93.23,93.31,4048.0,86.3797,86.4538,86.3611,86.4353,4048.0
2020-01-16 11:20:00,93.29,93.29,93.19,93.19,5678.0,86.4167,86.4167,86.3241,86.3241,5678.0
2020-01-16 11:25:00,93.17,93.2,93.15,93.15,5690.0,86.3056,86.3334,86.287,86.287,5690.0
2020-01-16 11:30:00,93.16,93.23,93.1,93.23,2900.0,86.2963,86.3611,86.2407,86.3611,2900.0
2020-01-16 11:35:00,93.22,93.26,93.22,93.26,1232.0,86.3519,86.3889,86.3519,86.3889,1232.0
2020-01-16 11:40:00,93.28,93.31,93.25,93.27,3395.0,86.4075,86.4353,86.3797,86.3982,3395.0
2020-01-16 11:45:00,93.27,93.27,93.22,93.26,2851.0,86.3982,86.3982,86.3519,86.3889,2851.0
2020-01-16 11:50:00,93.28,93.38,93.24,93.35,3284.0,86.4075,86.5001,86.3704,86.4723,3284.0
2020-01-16 11:55:00,93.35,93.35,93.27,93.28,2784.0,86.4723,86.4723,86.3982,86.4075,2784.0
2020-01-16 12:00:00,93.29,93.33,93.29,93.29,1700.0,86.4167,86.4538,86.4167,86.4167,1700.0
2020-01-16 12:05:00,93.3,93.39,93.29,93.39,2682.0,86.426,86.5094,86.4167,86.5094,2682.0
2020-01-16 12:10:00,93.41,93.46,93.4,93.42,2895.0,86.5279,86.5742,86.5186,86.5371,2895.0
2020-01-16 12:15:00,93.41,93.43,93.39,93.43,2300.0,86.5279,86.5464,86.5094,86.5464,2300.0
2020-01-16 12:20:00,93.45,93.46,93.41,93.43,2525.0,86.5649,86.5742,86.5279,86.5464,2525.0
2020-01-16 12:25:00,93.42,93.47,93.42,93.44,1783.0,86.5371,86.5835,86.5371,86.5557,1783.0
2020-01-16 12:30:00,93.43,93.43,93.39,93.42,3655.0,86.5464,86.5464,86.5094,86.5371,3655.0
2020-01-16 12:35:00,93.42,93.47,93.42,93.47,1900.0,86.5371,86.5835,86.5371,86.5835,1900.0
2020-01-16 12:40:00,93.47,93.47,93.44,93.45,2252.0,86.5835,86.5835,86.5557,86.5649,2252.0
2020-01-16 12:45:00,93.45,93.5,93.44,93.44,2737.0,86.5649,86.6113,86.5557,86.5557,2737.0
2020-01-16 12:50:00,93.42,93.44,93.4,93.44,1233.0,86.5371,86.5557,86.5186,86.5557,1233.0
2020-01-16 12:55:00,93.44,93.44,93.41,93.41,2079.0,86.5557,86.5557,86.5279,86.5279,2079.0
2020-01-16 13:00:00,93.42,93.46,93.42,93.45,1250.0,86.5371,86.5742,86.5371,86.5649,1250.0
2020-01-16 13:05:00,93.45,93.45,93.44,93.45,643.0,86.5649,86.5649,86.5557,86.5649,643.0
2020-01-16 13:10:00,93.44,93.5,93.43,93.48,4109.0,86.5557,86.6113,86.5464,86.5927,4109.0
2020-01-16 13:15:00,93.48,93.5,93.47,93.48,1510.0,86.5927,86.6113,86.5835,86.5927,1510.0
2020-01-16 13:20:00,93.48,93.49,93.38,93.4,2352.0,86.5927,86.602,86.5001,86.5186,2352.0
2020-01-16 13:25:00,93.4,93.43,93.38,93.41,3101.0,86.5186,86.5464,86.5001,86.5279,3101.0
2020-01-16 13:30:00,93.39,93.4,93.36,93.36,1554.0,86.5094,86.5186,86.4816,86.4816,1554.0
2020-01-16 13:35:00,93.36,93.36,93.34,93.34,1862.0,86.4816,86.4816,86.463,86.463,1862.0
2020-01-16 13:40:00,93.34,93.39,93.33,93.37,3244.0,86.463,86.5094,86.4538,86.4908,3244.0
2020-01-16 13:45:00,93.38,93.41,93.38,93.41,1700.0,86.5001,86.5279,86.5001,86.5279,1700.0
2020-01-16 13:50:00,93.41,93.46,93.39,93.45,1987.0,86.5279,86.5742,86.5094,86.5649,1987.0
2020-01-16 13:55:00,93.44,93.44,93.4,93.44,2106.0,86.5557,86.5557,86.5186,86.5557,2106.0
2020-01-16 14:00:00,93.44,93.44,93.4,93.41,1418.0,86.5557,86.5557,86.5186,86.5279,1418.0
2020-01-16 14:05:00,93.4,93.4,93.34,93.35,1512.0,86.5186,86.5186,86.463,86.4723,1512.0
2020-01-16 14:10:00,93.36,93.39,93.35,93.39,2838.0,86.4816,86.5094,86.4723,86.5094,2838.0
2020-01-16 14:15:00,93.4,93.44,93.4,93.41,3220.0,86.5186,86.5557,86.5186,86.5279,3220.0
2020-01-16 14:20:00,93.42,93.45,93.38,93.41,1770.0,86.5371,86.5649,86.5001,86.5279,1770.0
2020-01-16 14:25:00,93.42,93.47,93.41,93.45,2437.0,86.5371,86.5835,86.5279,86.5649,2437.0
2020-01-16 14:30:00,93.45,93.46,93.39,93.4,3158.0,86.5649,86.5742,86.5094,86.5186,3158.0
2020-01-16 14:35:00,93.4,93.4,93.36,93.36,1833.0,86.5186,86.5186,86.4816,86.4816,1833.0
2020-01-16 14:40:00,93.35,93.37,93.33,93.36,3050.0,86.4723,86.4908,86.4538,86.4816,3050.0
2020-01-16 14:45:00,93.36,93.38,93.34,93.38,2488.0,86.4816,86.5001,86.463,86.5001,2488.0
2020-01-16 14:50:00,93.38,93.39,93.34,93.37,4349.0,86.5001,86.5094,86.463,86.4908,4349.0
2020-01-16 14:55:00,93.36,93.37,93.34,93.36,3273.0,86.4816,86.4908,86.463,86.4816,3273.0
2020-01-16 15:00:00,93.37,93.37,93.32,93.37,2858.0,86.4908,86.4908,86.4445,86.4908,2858.0
2020-01-16 15:05:00,93.36,93.43,93.35,93.41,2959.0,86.4816,86.5464,86.4723,86.5279,2959.0
2020-01-16 15:10:00,93.42,93.43,93.4,93.41,1810.0,86.5371,86.5464,86.5186,86.5279,1810.0
2020-01-16 15:15:00,93.43,93.5,93.43,93.48,3376.0,86.5464,86.6113,86.5464,86.5927,3376.0
2020-01-16 15:20:00,93.48,93.48,93.44,93.44,3451.0,86.5927,86.5927,86.5557,86.5557,3451.0
2020-01-16 15:25:00,93.45,93.49,93.44,93.48,2281.0,86.5649,86.602,86.5557,86.5927,2281.0
2020-01-16 15:30:00,93.5,93.5,93.42,93.42,7094.0,86.6113,86.6113,86.5371,86.5371,7094.0
2020-01-16 15:35:00,93.43,93.47,93.43,93.47,5225.0,86.5464,86.5835,86.5464,86.5835,5225.0
2020-01-16 15:40:00,93.47,93.5,93.45,93.49,6684.0,86.5835,86.6113,86.5649,86.602,6684.0
2020-01-16 15:45:00,93.5,93.55,93.48,93.51,8841.0,86.6113,86.6576,86.5927,86.6205,8841.0
2020-01-16 15:50:00,93.52,93.59,93.52,93.55,16875.0,86.6298,86.6946,86.6298,86.6576,16875.0
2020-01-16 15:55:00,93.56,93.59,93.46,93.53,58346.0,86.6668,86.6946,86.5742,86.639,58346.0
2020-01-17 09:30:00,93.9,93.9,93.51,93.64,110732.0,86.9818,86.9818,86.6205,86.7409,110732.0
2020-01-17 09:35:00,93.57,93.78,93.43,93.54,7239.0,86.6761,86.8706,86.5464,86.6483,7239.0
2020-01-17 09:40:00,93.55,93.78,93.55,93.67,3350.0,86.6576,86.8706,86.6576,86.7687,3350.0
2020-01-17 09:45:00,93.74,93.76,93.63,93.63,1551.0,86.8336,86.8521,86.7317,86.7317,1551.0
2020-01-17 09:50:00,93.61,93.71,93.58,93.7,1800.0,86.7132,86.8058,86.6854,86.7965,1800.0
2020-01-17 09:55:00,93.75,93.75,93.62,93.7,2522.0,86.8428,86.8428,86.7224,86.7965,2522.0
2020-01-17 10:00:00,93.7,93.75,93.62,93.68,2600.0,86.7965,86.8428,86.7224,86.778,2600.0
2020-01-17 10:05:00,93.67,93.67,93.55,93.62,2744.0,86.7687,86.7687,86.6576,86.7224,2744.0
2020-01-17 10:10:00,93.61,93.61,93.47,93.47,2300.0,86.7132,86.7132,86.5835,86.5835,2300.0
2020-01-17 10:15:00,93.46,93.54,93.4,93.54,2954.0,86.5742,86.6483,86.5186,86.6483,2954.0
2020-01-17 10:20:00,93.57,93.6,93.55,93.59,4358.0,86.6761,86.7039,86.6576,86.6946,4358.0
2020-01-17 10:25:00,93.6,93.68,93.59,93.66,3643.0,86.7039,86.778,86.6946,86.7595,3643.0
2020-01-17 10:30:00,93.68,93.68,93.57,93.6,5218.0,86.778,86.778,86.6761,86.7039,5218.0
2020-01-17 10:35:00,93.55,93.58,93.5,93.56,2958.0,86.6576,86.6854,86.6113,86.6668,2958.0
2020-01-17 10:40:00,93.55,93.68,93.52,93.68,3537.0,86.6576,86.778,86.6298,86.778,3537.0
2020-01-17 10:45:00,93.68,93.68,93.6,93.61,3146.0,86.778,86.778,86.7039,86.7132,3146.0
2020-01-17 10:50:00,93.59,93.59,93.51,93.57,1400.0,86.6946,86.6946,86.6205,86.6761,1400.0
2020-01-17 10:55:00,93.58,93.58,93.48,93.51,4400.0,86.6854,86.6854,86.5927,86.6205,4400.0
2020-01-17 11:00:00,93.52,93.52,93.42,93.42,2440.0,86.6298,86.6298,86.5371,86.5371,2440.0
2020-01-17 11:05:00,93.46,93.47,93.41,93.44,2900.0,86.5742,86.5835,86.5279,86.5557,2900.0
2020-01-17 11:10:00,93.45,93.53,93.45,93.47,4415.0,86.5649,86.639,86.5649,86.5835,4415.0
2020-01-17 11:15:00,93.5,93.54,93.47,93.54,6250.0,86.6113,86.6483,86.5835,86.6483,6250.0
2020-01-17 11:20:00,93.56,93.6,93.54,93.58,3720.0,86.6668,86.7039,86.6483,86.6854,3720.0
2020-01-17 11:25:00,93.56,93.59,93.55,93.59,3625.0,86.6668,86.6946,86.6576,86.6946,3625.0
2020-01-17 11:30:00,93.6,93.65,93.6,93.61,4959.0,86.7039,86.7502,86.7039,86.7132,4959.0
2020-01-17 11:35:00,93.61,93.66,93.6,93.61,3193.0,86.7132,86.7595,86.7039,86.7132,3193.0
2020-01-17 11:40:00,93.62,93.64,93.61,93.62,2747.0,86.7224,86.7409,86.7132,86.7224,2747.0
2020-01-17 11:45:00,93.66,93.67,93.62,93.67,2406.0,86.7595,86.7687,86.7224,86.7687,2406.0
2020-01-17 11:50:00,93.68,93.69,93.66,93.67,1396.0,86.778,86.7873,86.7595,86.7687,1396.0
2020-01-17 11:55:00,93.65,93.7,93.63,93.7,2383.0,86.7502,86.7965,86.7317,86.7965,2383.0
2020-01-17 12:00:00,93.68,93.7,93.66,93.66,1501.0,86.778,86.7965,86.7595,86.7595,1501.0
2020-01-17 12:05:00,93.66,93.68,93.66,93.66,1159.0,86.7595,86.778,86.7595,86.7595,1159.0
2020-01-17 12:10:00,93.67,93.69,93.64,93.64,1950.0,86.7687,86.7873,86.7409,86.7409,1950.0
2020-01-17 12:15:00,93.66,93.68,93.59,93.63,5410.0,86.7595,86.778,86.6946,86.7317,5410.0
2020-01-17 12:20:00,93.62,93.67,93.61,93.64,2453.0,86.7224,86.7687,86.7132,86.7409,2453.0
2020-01-17 12:25:00,93.66,93.68,93.65,93.68,2175.0,86.7595,86.778,86.7502,86.778,2175.0
2020-01-17 12:30:00,93.67,93.67,93.62,93.62,1002.0,86.7687,86.7687,86.7224,86.7224,1002.0
2020-01-17 12:35:00,93.6,93.62,93.58,93.62,1532.0,86.7039,86.7224,86.6854,86.7224,1532.0
2020-01-17 12:40:00,93.62,93.64,93.62,93.63,1461.0,86.7224,86.7409,86.7224,86.7317,1461.0
2020-01-17 12:45:00,93.64,93.69,93.64,93.69,1100.0,86.7409,86.7873,86.7409,86.7873,1100.0
2020-01-17 12:50:00,93.66,93.69,93.64,93.69,1245.0,86.7595,86.7873,86.7409,86.7873,1245.0
2020-01-17 12:55:00,93.68,93.69,93.66,93.66,1052.0,86.778,86.7873,86.7595,86.7595,1052.0
2020-01-17 13:00:00,93.66,93.69,93.65,93.69,2722.0,86.7595,86.7873,86.7502,86.7873,2722.0
2020-01-17 13:05:00,93.7,93.75,93.7,93.74,3257.0,86.7965,86.8428,86.7965,86.8336,3257.0
2020-01-17 13:10:00,93.74,93.75,93.69,93.69,1344.0,86.8336,86.8428,86.7873,86.7873,1344.0
2020-01-17 13:15:00,93.68,93.72,93.65,93.72,2720.0,86.778,86.815,86.7502,86.815,2720.0
2020-01-17 13:20:00,93.72,93.72,93.67,93.72,2189.0,86.815,86.815,86.7687,86.815,2189.0
2020-01-17 13:25:00,93.7,93.7,93.66,93.66,3179.0,86.7965,86.7965,86.7595,86.7595,3179.0
2020-01-17 13:30:00,93.67,93.7,93.66,93.7,1044.0,86.7687,86.7965,86.7595,86.7965,1044.0
2020-01-17 13:35:00,93.69,93.72,93.69,93.69,803.0,86.7873,86.815,86.7873,86.7873,803.0
2020-01-17 13:40:00,93.68,93.68,93.62,93.65,1840.0,86.778,86.778,86.7224,86.7502,1840.0
2020-01-17 13:45:00,93.63,93.66,93.6,93.6,3174.0,86.7317,86.7595,86.7039,86.7039,3174.0
2020-01-17 13:50:00,93.6,93.62,93.56,93.56,2000.0,86.7039,86.7224,86.6668,86.6668,2000.0
2020-01-17 13:55:00,93.57,93.58,93.54,93.54,3542.0,86.6761,86.6854,86.6483,86.6483,3542.0
2020-01-17 14:00:00,93.54,93.57,93.52,93.53,3180.0,86.6483,86.6761,86.6298,86.639,3180.0
2020-01-17 14:05:00,93.55,93.56,93.53,93.54,2099.0,86.6576,86.6668,86.639,86.6483,2099.0
2020-01-17 14:10:00,93.55,93.56,93.51,93.53,2692.0,86.6576,86.6668,86.6205,86.639,2692.0
2020-01-17 14:15:00,93.54,93.59,93.54,93.57,1850.0,86.6483,86.6946,86.6483,86.6761,1850.0
2020-01-17 14:20:00,93.57,93.57,93.51,93.51,3161.0,86.6761,86.6761,86.6205,86.6205,3161.0
2020-01-17 14:25:00,93.51,93.53,93.49,93.49,1833.0,86.6205,86.639,86.602,86.602,1833.0
2020-01-17 14:30:00,93.48,93.5,93.47,93.5,3395.0,86.5927,86.6113,86.5835,86.6113,3395.0
2020-01-17 14:35:00,93.5,93.52,93.49,93.51,3519.0,86.6113,86.6298,86.602,86.6205,3519.0
2020-01-17 14:40:00,93.51,93.53,93.47,93.49,5246.0,86.6205,86.639,86.5835,86.602,5246.0
2020-01-17 14:45:00,93.49,93.51,93.46,93.49,3213.0,86.602,86.6205,86.5742,86.602,3213.0
2020-01-17 14:50:00,93.49,93.53,93.49,93.53,2850.0,86.602,86.639,86.602,86.639,2850.0
2020-01-17 14:55:00,93.53,93.58,93.5,93.56,4279.0,86.639,86.6854,86.6113,86.6668,4279.0
2020-01-17 15:00:00,93.56,93.59,93.55,93.57,7183.0,86.6668,86.6946,86.6576,86.6761,7183.0
2020-01-17 15:05:00,93.56,93.56,93.5,93.52,2032.0,86.6668,86.6668,86.6113,86.6298,2032.0
2020-01-17 15:10:00,93.52,93.54,93.47,93.54,3538.0,86.6298,86.6483,86.5835,86.6483,3538.0
2020-01-17 15:15:00,93.53,93.55,93.49,93.52,5365.0,86.639,86.6576,86.602,86.6298,5365.0
2020-01-17 15:20:00,93.51,93.51,93.47,93.5,4692.0,86.6205,86.6205,86.5835,86.6113,4692.0
2020-01-17 15:25:00,93.5,93.53,93.5,93.53,3170.0,86.6113,86.639,86.6113,86.639,3170.0
2020-01-17 15:30:00,93.53,93.56,93.48,93.48,10051.0,86.639,86.6668,86.5927,86.5927,10051.0
2020-01-17 15:35:00,93.47,93.5,93.47,93.5,8736.0,86.5835,86.6113,86.5835,86.6113,8736.0
2020-01-17 15:40:00,93.49,93.53,93.46,93.46,10710.0,86.602,86.639,86.5742,86.5742,10710.0
2020-01-17 15:45:00,93.45,93.51,93.44,93.5,11779.0,86.5649,86.6205,86.5557,86.6113,11779.0
2020-01-17 15:50:00,93.49,93.53,93.47,93.5,19951.0,86.602,86.639,86.5835,86.6113,19951.0
2020-01-17 15:55:00,93.51,93.55,93.45,93.46,46991.0,86.6205,86.6576,86.5649,86.5742,46991.0
2020-01-21 09:30:00,93.21,93.54,93.05,93.48,18173.0,86.3426,86.6483,86.1944,86.5927,18173.0
2020-01-21 09:35:00,93.41,93.46,93.33,93.37,8914.0,86.5279,86.5742,86.4538,86.4908,8914.0
2020-01-21 09:40:00,93.46,93.46,93.19,93.19,3523.0,86.5742,86.5742,86.3241,86.3241,3523.0
2020-01-21 09:45:00,93.18,93.34,93.17,93.33,3407.0,86.3148,86.463,86.3056,86.4538,3407.0
2020-01-21 09:50:00,93.31,93.43,93.31,93.43,4205.0,86.4353,86.5464,86.4353,86.5464,4205.0
2020-01-21 09:55:00,93.41,93.45,93.36,93.37,2683.0,86.5279,86.5649,86.4816,86.4908,2683.0
2020-01-21 10:00:00,93.38,93.57,93.38,93.47,7984.0,86.5001,86.6761,86.5001,86.5835,7984.0
2020-01-21 10:05:00,93.49,93.49,93.29,93.33,2712.0,86.602,86.602,86.4167,86.4538,2712.0
2020-01-21 10:10:00,93.32,93.35,93.31,93.31,1300.0,86.4445,86.4723,86.4353,86.4353,1300.0
2020-01-21 10:15:00,93.29,93.35,93.29,93.33,2182.0,86.4167,86.4723,86.4167,86.4538,2182.0
2020-01-21 10:20:00,93.33,93.49,93.33,93.48,2492.0,86.4538,86.602,86.4538,86.5927,2492.0
2020-01-21 10:25:00,93.47,93.49,93.4,93.48,2211.0,86.5835,86.602,86.5186,86.5927,2211.0
2020-01-21 10:30:00,93.49,93.53,93.46,93.51,4016.0,86.602,86.639,86.5742,86.6205,4016.0
2020-01-21 10:35:00,93.5,93.52,93.48,93.5,2891.0,86.6113,86.6298,86.5927,86.6113,2891.0
2020-01-21 10:40:00,93.49,93.51,93.42,93.48,4130.0,86.602,86.6205,86.5371,86.5927,4130.0
2020-01-21 10:45:00,93.48,93.52,93.44,93.46,3563.0,86.5927,86.6298,86.5557,86.5742,3563.0
2020-01-21 10:50:00,93.46,93.47,93.42,93.45,2471.0,86.5742,86.5835,86.5371,86.5649,2471.0
2020-01-21 10:55:00,93.49,93.52,93.47,93.52,2400.0,86.602,86.6298,86.5835,86.6298,2400.0
2020-01-21 11:00:00,93.53,93.64,93.52,93.63,6315.0,86.639,86.7409,86.6298,86.7317,6315.0
2020-01-21 11:05:00,93.61,93.62,93.57,93.57,2612.0,86.7132,86.7224,86.6761,86.6761,2612.0
2020-01-21 11:10:00,93.61,93.66,93.6,93.63,13140.0,86.7132,86.7595,86.7039,86.7317,13140.0
2020-01-21 11:15:00,93.65,93.65,93.56,93.56,5563.0,86.7502,86.7502,86.6668,86.6668,5563.0
2020-01-21 11:20:00,93.55,93.59,93.48,93.56,9199.0,86.6576,86.6946,86.5927,86.6668,9199.0
2020-01-21 11:25:00,93.57,93.59,93.53,93.59,3330.0,86.6761,86.6946,86.639,86.6946,3330.0
2020-01-21 11:30:00,93.59,93.69,93.57,93.64,8654.0,86.6946,86.7873,86.6761,86.7409,8654.0
2020-01-21 11:35:00,93.63,93.64,93.59,93.59,1800.0,86.7317,86.7409,86.6946,86.6946,1800.0
2020-01-21 11:40:00,93.59,93.62,93.55,93.59,10836.0,86.6946,86.7224,86.6576,86.6946,10836.0
2020-01-21 11:45:00,93.59,93.66,93.58,93.65,5491.0,86.6946,86.7595,86.6854,86.7502,5491.0
2020-01-21 11:50:00,93.65,93.65,93.54,93.58,3420.0,86.7502,86.7502,86.6483,86.6854,3420.0
2020-01-21 11:55:00,93.58,93.58,93.54,93.54,1749.0,86.6854,86.6854,86.6483,86.6483,1749.0
2020-01-21 12:00:00,93.52,93.59,93.52,93.59,3144.0,86.6298,86.6946,86.6298,86.6946,3144.0
2020-01-21 12:05:00,93.6,93.61,93.57,93.57,1766.0,86.7039,86.7132,86.6761,86.6761,1766.0
2020-01-21 12:10:00,93.58,93.58,93.5,93.51,1928.0,86.6854,86.6854,86.6113,86.6205,1928.0
2020-01-21 12:15:00,93.51,93.54,93.49,93.54,1674.0,86.6205,86.6483,86.602,86.6483,1674.0
2020-01-21 12:20:00,93.52,93.55,93.51,93.53,3510.0,86.6298,86.6576,86.6205,86.639,3510.0
2020-01-21 12:25:00,93.51,93.53,93.5,93.52,2898.0,86.6205,86.639,86.6113,86.6298,2898.0
2020-01-21 12:30:00,93.53,93.55,93.51,93.53,1503.0,86.639,86.6576,86.6205,86.639,1503.0
2020-01-21 12:35:00,93.53,93.54,93.5,93.5,1808.0,86.639,86.6483,86.6113,86.6113,1808.0
2020-01-21 12:40:00,93.49,93.53,93.48,93.49,3471.0,86.602,86.639,86.5927,86.602,3471.0
2020-01-21 12:45:00,93.48,93.49,93.46,93.47,2111.0,86.5927,86.602,86.5742,86.5835,2111.0
2020-01-21 12:50:00,93.47,93.53,93.47,93.53,1830.0,86.5835,86.639,86.5835,86.639,1830.0
2020-01-21 12:55:00,93.53,93.57,93.53,93.55,1762.0,86.639,86.6761,86.639,86.6576,1762.0
2020-01-21 13:00:00,93.51,93.56,93.51,93.56,2534.0,86.6205,86.6668,86.6205,86.6668,2534.0
2020-01-21 13:05:00,93.56,93.56,93.51,93.52,1243.0,86.6668,86.6668,86.6205,86.6298,1243.0
2020-01-21 13:10:00,93.53,93.54,93.52,93.52,1700.0,86.639,86.6483,86.6298,86.6298,1700.0
2020-01-21 13:15:00,93.51,93.52,93.42,93.44,3498.0,86.6205,86.6298,86.5371,86.5557,3498.0
2020-01-21 13:20:00,93.43,93.43,93.4,93.43,1849.0,86.5464,86.5464,86.5186,86.5464,1849.0
2020-01-21 13:25:00,93.43,93.44,93.37,93.37,2426.0,86.5464,86.5557,86.4908,86.4908,2426.0
2020-01-21 13:30:00,93.38,93.42,93.35,93.42,3808.0,86.5001,86.5371,86.4723,86.5371,3808.0
2020-01-21 13:35:00,93.41,93.42,93.37,93.42,2775.0,86.5279,86.5371,86.4908,86.5371,2775.0
2020-01-21 13:40:00,93.41,93.47,93.4,93.47,2301.0,86.5279,86.5835,86.5186,86.5835,2301.0
2020-01-21 13:45:00,93.48,93.5,93.47,93.48,2658.0,86.5927,86.6113,86.5835,86.5927,2658.0
2020-01-21 13:50:00,93.49,93.51,93.46,93.49,4395.0,86.602,86.6205,86.5742,86.602,4395.0
2020-01-21 13:55:00,93.5,93.54,93.45,93.51,6929.0,86.6113,86.6483,86.5649,86.6205,6929.0
2020-01-21 14:00:00,93.5,93.56,93.48,93.54,4095.0,86.6113,86.6668,86.5927,86.6483,4095.0
2020-01-21 14:05:00,93.52,93.65,93.5,93.65,6011.0,86.6298,86.7502,86.6113,86.7502,6011.0
2020-01-21 14:10:00,93.65,93.72,93.64,93.68,4486.0,86.7502,86.815,86.7409,86.778,4486.0
2020-01-21 14:15:00,93.69,93.71,93.67,93.69,1600.0,86.7873,86.8058,86.7687,86.7873,1600.0
2020-01-21 14:20:00,93.7,93.7,93.66,93.69,2643.0,86.7965,86.7965,86.7595,86.7873,2643.0
2020-01-21 14:25:00,93.7,93.73,93.67,93.7,3886.0,86.7965,86.8243,86.7687,86.7965,3886.0
2020-01-21 14:30:00,93.71,93.72,93.64,93.68,3304.0,86.8058,86.815,86.7409,86.778,3304.0
2020-01-21 14:35:00,93.65,93.72,93.63,93.72,4485.0,86.7502,86.815,86.7317,86.815,4485.0
2020-01-21 14:40:00,93.7,93.73,93.68,93.71,3671.0,86.7965,86.8243,86.778,86.8058,3671.0
2020-01-21 14:45:00,93.7,93.71,93.66,93.71,3674.0,86.7965,86.8058,86.7595,86.8058,3674.0
2020-01-21 14:50:00,93.69,93.74,93.68,93.74,4316.0,86.7873,86.8336,86.778,86.8336,4316.0
2020-01-21 14:55:00,93.75,93.78,93.73,93.73,7026.0,86.8428,86.8706,86.8243,86.8243,7026.0
2020-01-21 15:00:00,93.73,93.77,93.72,93.77,4848.0,86.8243,86.8614,86.815,86.8614,4848.0
2020-01-21 15:05:00,93.75,93.8,93.72,93.8,2937.0,86.8428,86.8892,86.815,86.8892,2937.0
2020-01-21 15:10:00,93.8,93.83,93.77,93.81,3474.0,86.8892,86.9169,86.8614,86.8984,3474.0
2020-01-21 15:15:00,93.81,93.84,93.81,93.83,3930.0,86.8984,86.9262,86.8984,86.9169,3930.0
2020-01-21 15:20:00,93.81,93.83,93.8,93.83,2897.0,86.8984,86.9169,86.8892,86.9169,2897.0
2020-01-21 15:25:00,93.83,93.83,93.78,93.82,2519.0,86.9169,86.9169,86.8706,86.9077,2519.0
2020-01-21 15:30:00,93.81,93.85,93.74,93.74,9161.0,86.8984,86.9355,86.8336,86.8336,9161.0
2020-01-21 15:35:00,93.73,93.79,93.71,93.77,5764.0,86.8243,86.8799,86.8058,86.8614,5764.0
2020-01-21 15:40:00,93.78,93.78,93.74,93.78,6763.0,86.8706,86.8706,86.8336,86.8706,6763.0
2020-01-21 15:45:00,93.78,93.79,93.71,93.72,11148.0,86.8706,86.8799,86.8058,86.815,11148.0
2020-01-21 15:50:00,93.72,93.76,93.68,93.75,19427.0,86.815,86.8521,86.778,86.8428,19427.0
2020-01-21 15:55:00,93.75,93.82,93.72,93.81,52434.0,86.8428,86.9077,86.815,86.8984,52434.0
2020-01-22 09:30:00,94.13,94.36,94.1,94.25,16587.0,87.1948,87.4079,87.167,87.306,16587.0
2020-01-22 09:35:00,94.27,94.39,94.23,94.35,2926.0,87.3245,87.4357,87.2875,87.3986,2926.0
2020-01-22 09:40:00,94.36,94.38,94.3,94.36,3423.0,87.4079,87.4264,87.3523,87.4079,3423.0
2020-01-22 09:45:00,94.35,94.43,94.34,94.43,10010.0,87.3986,87.4727,87.3894,87.4727,10010.0
2020-01-22 09:50:00,94.44,94.44,94.3,94.31,1676.0,87.482,87.482,87.3523,87.3616,1676.0
2020-01-22 09:55:00,94.29,94.38,94.26,94.3,6620.0,87.3431,87.4264,87.3153,87.3523,6620.0
2020-01-22 10:00:00,94.31,94.35,94.29,94.34,1421.0,87.3616,87.3986,87.3431,87.3894,1421.0
2020-01-22 10:05:00,94.32,94.38,94.31,94.35,2662.0,87.3708,87.4264,87.3616,87.3986,2662.0
2020-01-22 10:10:00,94.34,94.34,94.27,94.27,3387.0,87.3894,87.3894,87.3245,87.3245,3387.0
2020-01-22 10:15:00,94.28,94.41,94.27,94.39,2620.0,87.3338,87.4542,87.3245,87.4357,2620.0
2020-01-22 10:20:00,94.4,94.46,94.4,94.42,3500.0,87.4449,87.5005,87.4449,87.4635,3500.0
2020-01-22 10:25:00,94.41,94.42,94.38,94.4,2613.0,87.4542,87.4635,87.4264,87.4449,2613.0
2020-01-22 10:30:00,94.42,94.49,94.39,94.49,7339.0,87.4635,87.5283,87.4357,87.5283,7339.0
2020-01-22 10:35:00,94.47,94.52,94.44,94.52,4398.0,87.5098,87.5561,87.482,87.5561,4398.0
2020-01-22 10:40:00,94.52,94.56,94.52,94.55,9824.0,87.5561,87.5932,87.5561,87.5839,9824.0
2020-01-22 10:45:00,94.55,94.61,94.5,94.5,7477.0,87.5839,87.6395,87.5376,87.5376,7477.0
2020-01-22 10:50:00,94.48,94.49,94.45,94.47,2864.0,87.5191,87.5283,87.4913,87.5098,2864.0
2020-01-22 10:55:00,94.48,94.51,94.45,94.47,2575.0,87.5191,87.5468,87.4913,87.5098,2575.0
2020-01-22 11:00:00,94.46,94.49,94.43,94.43,3466.0,87.5005,87.5283,87.4727,87.4727,3466.0
2020-01-22 11:05:00,94.43,94.44,94.4,94.41,5690.0,87.4727,87.482,87.4449,87.4542,5690.0
2020-01-22 11:10:00,94.43,94.43,94.32,94.34,3378.0,87.4727,87.4727,87.3708,87.3894,3378.0
2020-01-22 11:15:00,94.31,94.34,94.26,94.26,2920.0,87.3616,87.3894,87.3153,87.3153,2920.0
2020-01-22 11:20:00,94.26,94.29,94.16,94.16,5763.0,87.3153,87.3431,87.2226,87.2226,5763.0
2020-01-22 11:25:00,94.17,94.17,94.1,94.16,3155.0,87.2319,87.2319,87.167,87.2226,3155.0
2020-01-22 11:30:00,94.15,94.24,94.15,94.22,4475.0,87.2134,87.2967,87.2134,87.2782,4475.0
2020-01-22 11:35:00,94.21,94.26,94.2,94.26,3026.0,87.2689,87.3153,87.2597,87.3153,3026.0
2020-01-22 11:40:00,94.23,94.29,94.23,94.29,2591.0,87.2875,87.3431,87.2875,87.3431,2591.0
2020-01-22 11:45:00,94.27,94.27,94.22,94.24,3064.0,87.3245,87.3245,87.2782,87.2967,3064.0
2020-01-22 11:50:00,94.22,94.29,94.18,94.28,3270.0,87.2782,87.3431,87.2412,87.3338,3270.0
2020-01-22 11:55:00,94.27,94.27,94.23,94.24,1489.0,87.3245,87.3245,87.2875,87.2967,1489.0
2020-01-22 12:00:00,94.24,94.3,94.24,94.28,4011.0,87.2967,87.3523,87.2967,87.3338,4011.0
2020-01-22 12:05:00,94.28,94.29,94.24,94.28,3453.0,87.3338,87.3431,87.2967,87.3338,3453.0
2020-01-22 12:10:00,94.27,94.29,94.27,94.27,900.0,87.3245,87.3431,87.3245,87.3245,900.0
2020-01-22 12:15:00,94.3,94.34,94.26,94.26,3081.0,87.3523,87.3894,87.3153,87.3153,3081.0
2020-01-22 12:20:00,94.24,94.26,94.19,94.21,1305.0,87.2967,87.3153,87.2504,87.2689,1305.0
2020-01-22 12:25:00,94.22,94.23,94.19,94.21,1536.0,87.2782,87.2875,87.2504,87.2689,1536.0
2020-01-22 12:30:00,94.2,94.25,94.2,94.25,2440.0,87.2597,87.306,87.2597,87.306,2440.0
2020-01-22 12:35:00,94.25,94.26,94.24,94.25,1660.0,87.306,87.3153,87.2967,87.306,1660.0
2020-01-22 12:40:00,94.25,94.28,94.24,94.25,2706.0,87.306,87.3338,87.2967,87.306,2706.0
2020-01-22 12:45:00,94.27,94.29,94.26,94.26,1750.0,87.3245,87.3431,87.3153,87.3153,1750.0
2020-01-22 12:50:00,94.27,94.35,94.27,94.34,1338.0,87.3245,87.3986,87.3245,87.3894,1338.0
2020-01-22 12:55:00,94.35,94.36,94.34,94.35,1410.0,87.3986,87.4079,87.3894,87.3986,1410.0
2020-01-22 13:00:00,94.35,94.38,94.34,94.35,1330.0,87.3986,87.4264,87.3894,87.3986,1330.0
2020-01-22 13:05:00,94.35,94.35,94.3,94.3,2782.0,87.3986,87.3986,87.3523,87.3523,2782.0
2020-01-22 13:10:00,94.29,94.32,94.26,94.31,2717.0,87.3431,87.3708,87.3153,87.3616,2717.0
2020-01-22 13:15:00,94.33,94.34,94.32,94.33,1226.0,87.3801,87.3894,87.3708,87.3801,1226.0
2020-01-22 13:20:00,94.35,94.36,94.33,94.35,2515.0,87.3986,87.4079,87.3801,87.3986,2515.0
2020-01-22 13:25:00,94.33,94.4,94.33,94.38,2221.0,87.3801,87.4449,87.3801,87.4264,2221.0
2020-01-22 13:30:00,94.35,94.35,94.3,94.33,2450.0,87.3986,87.3986,87.3523,87.3801,2450.0
2020-01-22 13:35:00,94.32,94.33,94.29,94.3,1700.0,87.3708,87.3801,87.3431,87.3523,1700.0
2020-01-22 13:40:00,94.31,94.32,94.27,94.28,1734.0,87.3616,87.3708,87.3245,87.3338,1734.0
2020-01-22 13:45:00,94.28,94.31,94.27,94.3,1739.0,87.3338,87.3616,87.3245,87.3523,1739.0
2020-01-22 13:50:00,94.29,94.3,94.25,94.28,2060.0,87.3431,87.3523,87.306,87.3338,2060.0
2020-01-22 13:55:00,94.27,94.29,94.24,94.26,3149.0,87.3245,87.3431,87.2967,87.3153,3149.0
2020-01-22 14:00:00,94.25,94.3,94.25,94.29,2306.0,87.306,87.3523,87.306,87.3431,2306.0
2020-01-22 14:05:00,94.31,94.33,94.31,94.33,888.0,87.3616,87.3801,87.3616,87.3801,888.0
2020-01-22 14:10:00,94.33,94.36,94.33,94.36,2584.0,87.3801,87.4079,87.3801,87.4079,2584.0
2020-01-22 14:15:00,94.34,94.35,94.32,94.33,3022.0,87.3894,87.3986,87.3708,87.3801,3022.0
2020-01-22 14:20:00,94.32,94.35,94.3,94.35,1909.0,87.3708,87.3986,87.3523,87.3986,1909.0
2020-01-22 14:25:00,94.35,94.37,94.33,94.34,2110.0,87.3986,87.4172,87.3801,87.3894,2110.0
2020-01-22 14:30:00,94.34,94.36,94.32,94.33,2594.0,87.3894,87.4079,87.3708,87.3801,2594.0
2020-01-22 14:35:00,94.33,94.35,94.33,94.34,1472.0,87.3801,87.3986,87.3801,87.3894,1472.0
2020-01-22 14:40:00,94.32,94.34,94.32,94.34,1905.0,87.3708,87.3894,87.3708,87.3894,1905.0
2020-01-22 14:45:00,94.34,94.38,94.34,94.37,2900.0,87.3894,87.4264,87.3894,87.4172,2900.0
2020-01-22 14:50:00,94.37,94.39,94.33,94.33,3921.0,87.4172,87.4357,87.3801,87.3801,3921.0
2020-01-22 14:55:00,94.33,94.4,94.33,94.4,2968.0,87.3801,87.4449,87.3801,87.4449,2968.0
2020-01-22 15:00:00,94.39,94.42,94.36,94.4,4475.0,87.4357,87.4635,87.4079,87.4449,4475.0
2020-01-22 15:05:00,94.4,94.41,94.34,94.38,4110.0,87.4449,87.4542,87.3894,87.4264,4110.0
2020-01-22 15:10:00,94.36,94.38,94.32,94.32,4000.0,87.4079,87.4264,87.3708,87.3708,4000.0
2020-01-22 15:15:00,94.33,94.33,94.29,94.33,8302.0,87.3801,87.3801,87.3431,87.3801,8302.0
2020-01-22 15:20:00,94.3,94.3,94.23,94.24,4133.0,87.3523,87.3523,87.2875,87.2967,4133.0
2020-01-22 15:25:00,94.24,94.28,94.22,94.24,4901.0,87.2967,87.3338,87.2782,87.2967,4901.0
2020-01-22 15:30:00,94.24,94.3,94.24,94.25,6389.0,87.2967,87.3523,87.2967,87.306,6389.0
2020-01-22 15:35:00,94.25,94.29,94.23,94.26,6833.0,87.306,87.3431,87.2875,87.3153,6833.0
2020-01-22 15:40:00,94.23,94.24,94.17,94.17,8107.0,87.2875,87.2967,87.2319,87.2319,8107.0
2020-01-22 15:45:00,94.15,94.28,94.15,94.27,8313.0,87.2134,87.3338,87.2134,87.3245,8313.0
2020-01-22 15:50:00,94.29,94.3,94.21,94.25,12328.0,87.3431,87.3523,87.2689,87.306,12328.0
2020-01-22 15:55:00,94.25,94.34,94.24,94.32,45827.0,87.306,87.3894,87.2967,87.3708,45827.0
2020-01-23 09:30:00,94.13,94.32,93.86,94.09,13933.0,87.1948,87.3708,86.9447,87.1578,13933.0
2020-01-23 09:35:00,94.06,94.33,94.06,94.25,2358.0,87.13,87.3801,87.13,87.306,2358.0
2020-01-23 09:40:00,94.28,94.4,94.26,94.37,5826.0,87.3338,87.4449,87.3153,87.4172,5826.0
2020-01-23 09:45:00,94.3,94.4,94.21,94.21,5086.0,87.3523,87.4449,87.2689,87.2689,5086.0
2020-01-23 09:50:00,94.23,94.44,94.22,94.41,4368.0,87.2875,87.482,87.2782,87.4542,4368.0
2020-01-23 09:55:00,94.38,94.43,94.36,94.37,2157.0,87.4264,87.4727,87.4079,87.4172,2157.0
2020-01-23 10:00:00,94.4,94.4,94.31,94.36,2350.0,87.4449,87.4449,87.3616,87.4079,2350.0
2020-01-23 10:05:00,94.33,94.51,94.32,94.45,6417.0,87.3801,87.5468,87.3708,87.4913,6417.0
2020-01-23 10:10:00,94.45,94.46,94.36,94.38,2756.0,87.4913,87.5005,87.4079,87.4264,2756.0
2020-01-23 10:15:00,94.38,94.41,94.35,94.41,1944.0,87.4264,87.4542,87.3986,87.4542,1944.0
2020-01-23 10:20:00,94.38,94.39,94.26,94.26,2800.0,87.4264,87.4357,87.3153,87.3153,2800.0
2020-01-23 10:25:00,94.25,94.26,94.18,94.19,7498.0,87.306,87.3153,87.2412,87.2504,7498.0
2020-01-23 10:30:00,94.2,94.29,94.2,94.23,6025.0,87.2597,87.3431,87.2597,87.2875,6025.0
2020-01-23 10:35:00,94.24,94.31,94.24,94.27,2806.0,87.2967,87.3616,87.2967,87.3245,2806.0
2020-01-23 10:40:00,94.27,94.3,94.22,94.23,6135.0,87.3245,87.3523,87.2782,87.2875,6135.0
2020-01-23 10:45:00,94.25,94.31,94.22,94.26,5441.0,87.306,87.3616,87.2782,87.3153,5441.0
2020-01-23 10:50:00,94.25,94.38,94.25,94.31,2851.0,87.306,87.4264,87.306,87.3616,2851.0
2020-01-23 10:55:00,94.29,94.31,94.24,94.25,3449.0,87.3431,87.3616,87.2967,87.306,3449.0
2020-01-23 11:00:00,94.27,94.27,94.16,94.17,3024.0,87.3245,87.3245,87.2226,87.2319,3024.0
2020-01-23 11:05:00,94.15,94.17,94.14,94.16,2352.0,87.2134,87.2319,87.2041,87.2226,2352.0
2020-01-23 11:10:00,94.14,94.22,94.13,94.2,1253.0,87.2041,87.2782,87.1948,87.2597,1253.0
2020-01-23 11:15:00,94.2,94.26,94.18,94.19,4705.0,87.2597,87.3153,87.2412,87.2504,4705.0
2020-01-23 11:20:00,94.19,94.22,94.18,94.19,5263.0,87.2504,87.2782,87.2412,87.2504,5263.0
2020-01-23 11:25:00,94.19,94.23,94.17,94.17,7257.0,87.2504,87.2875,87.2319,87.2319,7257.0
2020-01-23 11:30:00,94.2,94.2,94.18,94.19,2119.0,87.2597,87.2597,87.2412,87.2504,2119.0
2020-01-23 11:35:00,94.22,94.29,94.22,94.28,4006.0,87.2782,87.3431,87.2782,87.3338,4006.0
2020-01-23 11:40:00,94.28,94.28,94.22,94.23,6894.0,87.3338,87.3338,87.2782,87.2875,6894.0
2020-01-23 11:45:00,94.24,94.27,94.21,94.26,12527.0,87.2967,87.3245,87.2689,87.3153,12527.0
2020-01-23 11:50:00,94.25,94.26,94.2,94.22,15896.0,87.306,87.3153,87.2597,87.2782,15896.0
2020-01-23 11:55:00,94.21,94.24,94.2,94.23,3960.0,87.2689,87.2967,87.2597,87.2875,3960.0
2020-01-23 12:00:00,94.24,94.31,94.22,94.3,6301.0,87.2967,87.3616,87.2782,87.3523,6301.0
2020-01-23 12:05:00,94.27,94.33,94.27,94.3,1361.0,87.3245,87.3801,87.3245,87.3523,1361.0
2020-01-23 12:10:00,94.32,94.38,94.32,94.38,5311.0,87.3708,87.4264,87.3708,87.4264,5311.0
2020-01-23 12:15:00,94.37,94.39,94.36,94.39,5259.0,87.4172,87.4357,87.4079,87.4357,5259.0
2020-01-23 12:20:00,94.41,94.44,94.39,94.42,5106.0,87.4542,87.482,87.4357,87.4635,5106.0
2020-01-23 12:25:00,94.41,94.44,94.41,94.43,1471.0,87.4542,87.482,87.4542,87.4727,1471.0
2020-01-23 12:30:00,94.44,94.46,94.42,94.44,1979.0,87.482,87.5005,87.4635,87.482,1979.0
2020-01-23 12:35:00,94.43,94.44,94.33,94.35,6011.0,87.4727,87.482,87.3801,87.3986,6011.0
2020-01-23 12:40:00,94.35,94.45,94.35,94.41,8176.0,87.3986,87.4913,87.3986,87.4542,8176.0
2020-01-23 12:45:00,94.4,94.4,94.38,94.38,500.0,87.4449,87.4449,87.4264,87.4264,500.0
2020-01-23 12:50:00,94.39,94.43,94.39,94.41,2147.0,87.4357,87.4727,87.4357,87.4542,2147.0
2020-01-23 12:55:00,94.39,94.42,94.37,94.38,1460.0,87.4357,87.4635,87.4172,87.4264,1460.0
2020-01-23 13:00:00,94.37,94.37,94.33,94.34,13558.0,87.4172,87.4172,87.3801,87.3894,13558.0
2020-01-23 13:05:00,94.34,94.35,94.25,94.26,4204.0,87.3894,87.3986,87.306,87.3153,4204.0
2020-01-23 13:10:00,94.26,94.33,94.26,94.33,1726.0,87.3153,87.3801,87.3153,87.3801,1726.0
2020-01-23 13:15:00,94.34,94.34,94.3,94.32,2022.0,87.3894,87.3894,87.3523,87.3708,2022.0
2020-01-23 13:20:00,94.33,94.36,94.31,94.36,2329.0,87.3801,87.4079,87.3616,87.4079,2329.0
2020-01-23 13:25:00,94.41,94.41,94.32,94.33,1794.0,87.4542,87.4542,87.3708,87.3801,1794.0
2020-01-23 13:30:00,94.31,94.34,94.31,94.34,1305.0,87.3616,87.3894,87.3616,87.3894,1305.0
2020-01-23 13:35:00,94.33,94.35,94.33,94.35,600.0,87.3801,87.3986,87.3801,87.3986,600.0
2020-01-23 13:40:00,94.32,94.41,94.32,94.41,2794.0,87.3708,87.4542,87.3708,87.4542,2794.0
2020-01-23 13:45:00,94.4,94.44,94.4,94.43,1762.0,87.4449,87.482,87.4449,87.4727,1762.0
2020-01-23 13:50:00,94.44,94.45,94.4,94.4,2360.0,87.482,87.4913,87.4449,87.4449,2360.0
2020-01-23 13:55:00,94.38,94.38,94.34,94.36,3330.0,87.4264,87.4264,87.3894,87.4079,3330.0
2020-01-23 14:00:00,94.36,94.36,94.3,94.3,3142.0,87.4079,87.4079,87.3523,87.3523,3142.0
2020-01-23 14:05:00,94.3,94.34,94.28,94.34,3243.0,87.3523,87.3894,87.3338,87.3894,3243.0
2020-01-23 14:10:00,94.36,94.39,94.35,94.39,4860.0,87.4079,87.4357,87.3986,87.4357,4860.0
2020-01-23 14:15:00,94.39,94.48,94.38,94.48,3165.0,87.4357,87.5191,87.4264,87.5191,3165.0
2020-01-23 14:20:00,94.49,94.49,94.45,94.46,2316.0,87.5283,87.5283,87.4913,87.5005,2316.0
2020-01-23 14:25:00,94.43,94.43,94.4,94.41,2229.0,87.4727,87.4727,87.4449,87.4542,2229.0
2020-01-23 14:30:00,94.42,94.42,94.36,94.4,4066.0,87.4635,87.4635,87.4079,87.4449,4066.0
2020-01-23 14:35:00,94.38,94.39,94.37,94.38,2775.0,87.4264,87.4357,87.4172,87.4264,2775.0
2020-01-23 14:40:00,94.38,94.38,94.3,94.32,3042.0,87.4264,87.4264,87.3523,87.3708,3042.0
2020-01-23 14:45:00,94.31,94.31,94.23,94.25,2000.0,87.3616,87.3616,87.2875,87.306,2000.0
2020-01-23 14:50:00,94.25,94.3,94.24,94.3,8609.0,87.306,87.3523,87.2967,87.3523,8609.0
2020-01-23 14:55:00,94.29,94.32,94.27,94.3,4944.0,87.3431,87.3708,87.3245,87.3523,4944.0
2020-01-23 15:00:00,94.32,94.37,94.32,94.32,7774.0,87.3708,87.4172,87.3708,87.3708,7774.0
2020-01-23 15:05:00,94.31,94.31,94.28,94.29,5184.0,87.3616,87.3616,87.3338,87.3431,5184.0
2020-01-23 15:10:00,94.3,94.33,94.28,94.31,6852.0,87.3523,87.3801,87.3338,87.3616,6852.0
2020-01-23 15:15:00,94.31,94.35,94.31,94.35,5327.0,87.3616,87.3986,87.3616,87.3986,5327.0
2020-01-23 15:20:00,94.36,94.4,94.36,94.39,4051.0,87.4079,87.4449,87.4079,87.4357,4051.0
2020-01-23 15:25:00,94.38,94.43,94.34,94.43,4298.0,87.4264,87.4727,87.3894,87.4727,4298.0
2020-01-23 15:30:00,94.4,94.5,94.39,94.48,7315.0,87.4449,87.5376,87.4357,87.5191,7315.0
2020-01-23 15:35:00,94.47,94.48,94.42,94.44,7862.0,87.5098,87.5191,87.4635,87.482,7862.0
2020-01-23 15:40:00,94.43,94.44,94.37,94.42,6363.0,87.4727,87.482,87.4172,87.4635,6363.0
2020-01-23 15:45:00,94.42,94.45,94.4,94.4,9883.0,87.4635,87.4913,87.4449,87.4449,9883.0
2020-01-23 15:50:00,94.39,94.42,94.33,94.4,25545.0,87.4357,87.4635,87.3801,87.4449,25545.0
2020-01-23 15:55:00,94.4,94.44,94.33,94.39,81796.0,87.4449,87.482,87.3801,87.4357,81796.0
2020-01-24 09:30:00,94.5,94.6,94.48,94.55,9254.0,87.5376,87.6302,87.5191,87.5839,9254.0
2020-01-24 09:35:00,94.54,94.55,94.48,94.55,2595.0,87.5746,87.5839,87.5191,87.5839,2595.0
2020-01-24 09:40:00,94.63,94.68,94.59,94.66,3379.0,87.658,87.7043,87.6209,87.6858,3379.0
2020-01-24 09:45:00,94.64,94.67,94.52,94.57,2481.0,87.6673,87.6951,87.5561,87.6024,2481.0
2020-01-24 09:50:00,94.56,94.64,94.53,94.63,2425.0,87.5932,87.6673,87.5654,87.658,2425.0
2020-01-24 09:55:00,94.63,94.7,94.61,94.68,4616.0,87.658,87.7228,87.6395,87.7043,4616.0
2020-01-24 10:00:00,94.7,94.73,94.55,94.55,4843.0,87.7228,87.7506,87.5839,87.5839,4843.0
2020-01-24 10:05:00,94.58,94.71,94.58,94.69,4361.0,87.6117,87.7321,87.6117,87.7136,4361.0
2020-01-24 10:10:00,94.69,94.69,94.63,94.66,2200.0,87.7136,87.7136,87.658,87.6858,2200.0
2020-01-24 10:15:00,94.71,94.78,94.71,94.74,4215.0,87.7321,87.7969,87.7321,87.7599,4215.0
2020-01-24 10:20:00,94.74,94.85,94.73,94.85,3430.0,87.7599,87.8618,87.7506,87.8618,3430.0
2020-01-24 10:25:00,94.84,94.92,94.81,94.84,3936.0,87.8525,87.9266,87.8247,87.8525,3936.0
2020-01-24 10:30:00,94.81,94.85,94.78,94.82,3578.0,87.8247,87.8618,87.7969,87.834,3578.0
2020-01-24 10:35:00,94.83,94.89,94.82,94.89,3894.0,87.8433,87.8988,87.834,87.8988,3894.0
2020-01-24 10:40:00,94.89,94.89,94.77,94.79,4434.0,87.8988,87.8988,87.7877,87.8062,4434.0
2020-01-24 10:45:00,94.78,94.85,94.77,94.81,3420.0,87.7969,87.8618,87.7877,87.8247,3420.0
2020-01-24 10:50:00,94.82,94.89,94.8,94.81,3696.0,87.834,87.8988,87.8155,87.8247,3696.0
2020-01-24 10:55:00,94.88,94.93,94.87,94.89,4167.0,87.8896,87.9359,87.8803,87.8988,4167.0
2020-01-24 11:00:00,94.88,94.88,94.78,94.81,5900.0,87.8896,87.8896,87.7969,87.8247,5900.0
2020-01-24 11:05:00,94.8,94.8,94.69,94.73,4445.0,87.8155,87.8155,87.7136,87.7506,4445.0
2020-01-24 11:10:00,94.68,94.71,94.66,94.7,3001.0,87.7043,87.7321,87.6858,87.7228,3001.0
2020-01-24 11:15:00,94.71,94.74,94.62,94.66,6099.0,87.7321,87.7599,87.6487,87.6858,6099.0
2020-01-24 11:20:00,94.67,94.67,94.53,94.59,20521.0,87.6951,87.6951,87.5654,87.6209,20521.0
2020-01-24 11:25:00,94.59,94.64,94.56,94.6,6120.0,87.6209,87.6673,87.5932,87.6302,6120.0
2020-01-24 11:30:00,94.63,94.65,94.54,94.56,3566.0,87.658,87.6765,87.5746,87.5932,3566.0
2020-01-24 11:35:00,94.57,94.66,94.52,94.65,1697.0,87.6024,87.6858,87.5561,87.6765,1697.0
2020-01-24 11:40:00,94.64,94.64,94.51,94.6,4235.0,87.6673,87.6673,87.5468,87.6302,4235.0
2020-01-24 11:45:00,94.59,94.63,94.55,94.56,5507.0,87.6209,87.658,87.5839,87.5932,5507.0
2020-01-24 11:50:00,94.62,94.64,94.61,94.64,3482.0,87.6487,87.6673,87.6395,87.6673,3482.0
2020-01-24 11:55:00,94.66,94.66,94.59,94.61,2350.0,87.6858,87.6858,87.6209,87.6395,2350.0
2020-01-24 12:00:00,94.59,94.6,94.52,94.57,5068.0,87.6209,87.6302,87.5561,87.6024,5068.0
2020-01-24 12:05:00,94.56,94.56,94.52,94.53,3349.0,87.5932,87.5932,87.5561,87.5654,3349.0
2020-01-24 12:10:00,94.53,94.58,94.52,94.52,4532.0,87.5654,87.6117,87.5561,87.5561,4532.0
2020-01-24 12:15:00,94.52,94.55,94.4,94.4,6321.0,87.5561,87.5839,87.4449,87.4449,6321.0
2020-01-24 12:20:00,94.41,94.51,94.41,94.51,2207.0,87.4542,87.5468,87.4542,87.5468,2207.0
2020-01-24 12:25:00,94.56,94.56,94.46,94.51,5201.0,87.5932,87.5932,87.5005,87.5468,5201.0
2020-01-24 12:30:00,94.5,94.59,94.48,94.59,3642.0,87.5376,87.6209,87.5191,87.6209,3642.0
2020-01-24 12:35:00,94.59,94.59,94.56,94.58,3236.0,87.6209,87.6209,87.5932,87.6117,3236.0
2020-01-24 12:40:00,94.59,94.62,94.55,94.56,5593.0,87.6209,87.6487,87.5839,87.5932,5593.0
2020-01-24 12:45:00,94.58,94.58,94.51,94.52,3500.0,87.6117,87.6117,87.5468,87.5561,3500.0
2020-01-24 12:50:00,94.53,94.57,94.52,94.56,2277.0,87.5654,87.6024,87.5561,87.5932,2277.0
2020-01-24 12:55:00,94.55,94.6,94.51,94.59,1610.0,87.5839,87.6302,87.5468,87.6209,1610.0
2020-01-24 13:00:00,94.59,94.59,94.46,94.5,5536.0,87.6209,87.6209,87.5005,87.5376,5536.0
2020-01-24 13:05:00,94.45,94.46,94.4,94.45,3239.0,87.4913,87.5005,87.4449,87.4913,3239.0
2020-01-24 13:10:00,94.47,94.49,94.42,94.47,4981.0,87.5098,87.5283,87.4635,87.5098,4981.0
2020-01-24 13:15:00,94.46,94.55,94.45,94.48,3900.0,87.5005,87.5839,87.4913,87.5191,3900.0
2020-01-24 13:20:00,94.51,94.58,94.51,94.57,1595.0,87.5468,87.6117,87.5468,87.6024,1595.0
2020-01-24 13:25:00,94.58,94.59,94.5,94.5,2800.0,87.6117,87.6209,87.5376,87.5376,2800.0
2020-01-24 13:30:00,94.5,94.52,94.43,94.51,6123.0,87.5376,87.5561,87.4727,87.5468,6123.0
2020-01-24 13:35:00,94.52,94.55,94.5,94.51,3611.0,87.5561,87.5839,87.5376,87.5468,3611.0
2020-01-24 13:40:00,94.5,94.5,94.45,94.48,3323.0,87.5376,87.5376,87.4913,87.5191,3323.0
2020-01-24 13:45:00,94.49,94.55,94.43,94.44,4051.0,87.5283,87.5839,87.4727,87.482,4051.0
2020-01-24 13:50:00,94.43,94.43,94.37,94.41,4061.0,87.4727,87.4727,87.4172,87.4542,4061.0
2020-01-24 13:55:00,94.42,94.46,94.42,94.46,3818.0,87.4635,87.5005,87.4635,87.5005,3818.0
2020-01-24 14:00:00,94.46,94.49,94.41,94.45,3452.0,87.5005,87.5283,87.4542,87.4913,3452.0
2020-01-24 14:05:00,94.45,94.49,94.43,94.49,1818.0,87.4913,87.5283,87.4727,87.5283,1818.0
2020-01-24 14:10:00,94.48,94.48,94.39,94.39,2612.0,87.5191,87.5191,87.4357,87.4357,2612.0
2020-01-24 14:15:00,94.39,94.39,94.32,94.32,6899.0,87.4357,87.4357,87.3708,87.3708,6899.0
2020-01-24 14:20:00,94.31,94.31,94.19,94.21,3791.0,87.3616,87.3616,87.2504,87.2689,3791.0
2020-01-24 14:25:00,94.26,94.29,94.23,94.23,2846.0,87.3153,87.3431,87.2875,87.2875,2846.0
2020-01-24 14:30:00,94.26,94.34,94.26,94.33,4188.0,87.3153,87.3894,87.3153,87.3801,4188.0
2020-01-24 14:35:00,94.33,94.33,94.23,94.3,5261.0,87.3801,87.3801,87.2875,87.3523,5261.0
2020-01-24 14:40:00,94.31,94.37,94.27,94.27,6180.0,87.3616,87.4172,87.3245,87.3245,6180.0
2020-01-24 14:45:00,94.26,94.3,94.19,94.3,4777.0,87.3153,87.3523,87.2504,87.3523,4777.0
2020-01-24 14:50:00,94.31,94.38,94.31,94.38,3440.0,87.3616,87.4264,87.3616,87.4264,3440.0
2020-01-24 14:55:00,94.39,94.44,94.36,94.43,6157.0,87.4357,87.482,87.4079,87.4727,6157.0
2020-01-24 15:00:00,94.43,94.48,94.36,94.4,5847.0,87.4727,87.5191,87.4079,87.4449,5847.0
2020-01-24 15:05:00,94.41,94.41,94.34,94.38,4949.0,87.4542,87.4542,87.3894,87.4264,4949.0
2020-01-24 15:10:00,94.39,94.4,94.35,94.38,5471.0,87.4357,87.4449,87.3986,87.4264,5471.0
2020-01-24 15:15:00,94.39,94.42,94.34,94.42,3718.0,87.4357,87.4635,87.3894,87.4635,3718.0
2020-01-24 15:20:00,94.42,94.49,94.4,94.47,6400.0,87.4635,87.5283,87.4449,87.5098,6400.0
2020-01-24 15:25:00,94.45,94.47,94.4,94.43,4865.0,87.4913,87.5098,87.4449,87.4727,4865.0
2020-01-24 15:30:00,94.42,94.42,94.29,94.32,9179.0,87.4635,87.4635,87.3431,87.3708,9179.0
2020-01-24 15:35:00,94.32,94.42,94.3,94.34,6770.0,87.3708,87.4635,87.3523,87.3894,6770.0
2020-01-24 15:40:00,94.36,94.37,94.3,94.35,8316.0,87.4079,87.4172,87.3523,87.3986,8316.0
2020-01-24 15:45:00,94.34,94.43,94.33,94.41,8782.0,87.3894,87.4727,87.3801,87.4542,8782.0
2020-01-24 15:50:00,94.41,94.59,94.36,94.58,31378.0,87.4542,87.6209,87.4079,87.6117,31378.0
2020-01-24 15:55:00,94.59,94.65,94.51,94.64,58464.0,87.6209,87.6765,87.5468,87.6673,58464.0
2020-01-27 09:30:00,94.18,94.56,93.94,94.3,22161.0,87.2412,87.5932,87.0188,87.3523,22161.0
2020-01-27 09:35:00,94.27,94.46,94.21,94.25,3082.0,87.3245,87.5005,87.2689,87.306,3082.0
2020-01-27 09:40:00,94.3,94.39,94.27,94.27,3662.0,87.3523,87.4357,87.3245,87.3245,3662.0
2020-01-27 09:45:00,94.31,94.46,94.31,94.33,5520.0,87.3616,87.5005,87.3616,87.3801,5520.0
2020-01-27 09:50:00,94.34,94.45,94.24,94.41,4103.0,87.3894,87.4913,87.2967,87.4542,4103.0
2020-01-27 09:55:00,94.42,94.42,94.25,94.29,7362.0,87.4635,87.4635,87.306,87.3431,7362.0
2020-01-27 10:00:00,94.28,94.32,94.23,94.26,5181.0,87.3338,87.3708,87.2875,87.3153,5181.0
2020-01-27 10:05:00,94.27,94.31,94.19,94.31,11148.0,87.3245,87.3616,87.2504,87.3616,11148.0
2020-01-27 10:10:00,94.34,94.37,94.29,94.32,3435.0,87.3894,87.4172,87.3431,87.3708,3435.0
2020-01-27 10:15:00,94.32,94.36,94.2,94.2,5843.0,87.3708,87.4079,87.2597,87.2597,5843.0
2020-01-27 10:20:00,94.21,94.22,94.16,94.18,3753.0,87.2689,87.2782,87.2226,87.2412,3753.0
2020-01-27 10:25:00,94.16,94.23,94.12,94.21,3908.0,87.2226,87.2875,87.1856,87.2689,3908.0
2020-01-27 10:30:00,94.22,94.24,94.09,94.09,3135.0,87.2782,87.2967,87.1578,87.1578,3135.0
2020-01-27 10:35:00,94.08,94.16,94.01,94.15,3138.0,87.1485,87.2226,87.0837,87.2134,3138.0
2020-01-27 10:40:00,94.14,94.14,94.07,94.11,2513.0,87.2041,87.2041,87.1393,87.1763,2513.0
2020-01-27 10:45:00,94.11,94.15,94.07,94.11,4186.0,87.1763,87.2134,87.1393,87.1763,4186.0
2020-01-27 10:50:00,94.15,94.2,94.1,94.13,11263.0,87.2134,87.2597,87.167,87.1948,11263.0
2020-01-27 10:55:00,94.12,94.29,94.11,94.29,2351.0,87.1856,87.3431,87.1763,87.3431,2351.0
2020-01-27 11:00:00,94.25,94.38,94.25,94.37,3401.0,87.306,87.4264,87.306,87.4172,3401.0
2020-01-27 11:05:00,94.37,94.43,94.35,94.39,4000.0,87.4172,87.4727,87.3986,87.4357,4000.0
2020-01-27 11:10:00,94.39,94.42,94.38,94.39,7174.0,87.4357,87.4635,87.4264,87.4357,7174.0
2020-01-27 11:15:00,94.37,94.38,94.33,94.38,2505.0,87.4172,87.4264,87.3801,87.4264,2505.0
2020-01-27 11:20:00,94.38,94.51,94.38,94.42,3400.0,87.4264,87.5468,87.4264,87.4635,3400.0
2020-01-27 11:25:00,94.45,94.52,94.38,94.48,4657.0,87.4913,87.5561,87.4264,87.5191,4657.0
2020-01-27 11:30:00,94.47,94.51,94.44,94.51,3263.0,87.5098,87.5468,87.482,87.5468,3263.0
2020-01-27 11:35:00,94.5,94.64,94.5,94.54,2099.0,87.5376,87.6673,87.5376,87.5746,2099.0
2020-01-27 11:40:00,94.56,94.6,94.56,94.59,2819.0,87.5932,87.6302,87.5932,87.6209,2819.0
2020-01-27 11:45:00,94.6,94.6,94.53,94.55,2951.0,87.6302,87.6302,87.5654,87.5839,2951.0
2020-01-27 11:50:00,94.55,94.59,94.52,94.59,3352.0,87.5839,87.6209,87.5561,87.6209,3352.0
2020-01-27 11:55:00,94.57,94.57,94.53,94.55,1701.0,87.6024,87.6024,87.5654,87.5839,1701.0
2020-01-27 12:00:00,94.54,94.56,94.48,94.5,3840.0,87.5746,87.5932,87.5191,87.5376,3840.0
2020-01-27 12:05:00,94.48,94.5,94.46,94.49,1480.0,87.5191,87.5376,87.5005,87.5283,1480.0
2020-01-27 12:10:00,94.52,94.53,94.45,94.47,2659.0,87.5561,87.5654,87.4913,87.5098,2659.0
2020-01-27 12:15:00,94.47,94.51,94.44,94.51,5898.0,87.5098,87.5468,87.482,87.5468,5898.0
2020-01-27 12:20:00,94.52,94.58,94.51,94.58,3608.0,87.5561,87.6117,87.5468,87.6117,3608.0
2020-01-27 12:25:00,94.59,94.6,94.53,94.57,2300.0,87.6209,87.6302,87.5654,87.6024,2300.0
2020-01-27 12:30:00,94.56,94.61,94.53,94.61,7378.0,87.5932,87.6395,87.5654,87.6395,7378.0
2020-01-27 12:35:00,94.58,94.62,94.57,94.57,1400.0,87.6117,87.6487,87.6024,87.6024,1400.0
2020-01-27 12:40:00,94.55,94.62,94.55,94.62,1717.0,87.5839,87.6487,87.5839,87.6487,1717.0
2020-01-27 12:45:00,94.6,94.64,94.6,94.62,2340.0,87.6302,87.6673,87.6302,87.6487,2340.0
2020-01-27 12:50:00,94.64,94.67,94.55,94.55,4905.0,87.6673,87.6951,87.5839,87.5839,4905.0
2020-01-27 12:55:00,94.54,94.54,94.49,94.53,2611.0,87.5746,87.5746,87.5283,87.5654,2611.0
2020-01-27 13:00:00,94.54,94.59,94.52,94.57,5125.0,87.5746,87.6209,87.5561,87.6024,5125.0
2020-01-27 13:05:00,94.56,94.59,94.53,94.55,3920.0,87.5932,87.6209,87.5654,87.5839,3920.0
2020-01-27 13:10:00,94.55,94.56,94.53,94.56,1722.0,87.5839,87.5932,87.5654,87.5932,1722.0
2020-01-27 13:15:00,94.55,94.66,94.55,94.66,2016.0,87.5839,87.6858,87.5839,87.6858,2016.0
2020-01-27 13:20:00,94.64,94.68,94.62,94.63,2633.0,87.6673,87.7043,87.6487,87.658,2633.0
2020-01-27 13:25:00,94.64,94.67,94.64,94.67,1073.0,87.6673,87.6951,87.6673,87.6951,1073.0
2020-01-27 13:30:00,94.68,94.71,94.65,94.65,3305.0,87.7043,87.7321,87.6765,87.6765,3305.0
2020-01-27 13:35:00,94.66,94.71,94.65,94.7,3181.0,87.6858,87.7321,87.6765,87.7228,3181.0
2020-01-27 13:40:00,94.7,94.71,94.66,94.68,3214.0,87.7228,87.7321,87.6858,87.7043,3214.0
2020-01-27 13:45:00,94.68,94.71,94.68,94.69,2200.0,87.7043,87.7321,87.7043,87.7136,2200.0
2020-01-27 13:50:00,94.67,94.68,94.54,94.58,6305.0,87.6951,87.7043,87.5746,87.6117,6305.0
2020-01-27 13:55:00,94.6,94.63,94.59,94.63,4553.0,87.6302,87.658,87.6209,87.658,4553.0
2020-01-27 14:00:00,94.62,94.62,94.54,94.56,4112.0,87.6487,87.6487,87.5746,87.5932,4112.0
2020-01-27 14:05:00,94.55,94.62,94.55,94.61,2348.0,87.5839,87.6487,87.5839,87.6395,2348.0
2020-01-27 14:10:00,94.62,94.63,94.58,94.62,3024.0,87.6487,87.658,87.6117,87.6487,3024.0
2020-01-27 14:15:00,94.62,94.66,94.62,94.64,3700.0,87.6487,87.6858,87.6487,87.6673,3700.0
2020-01-27 14:20:00,94.63,94.63,94.56,94.62,4967.0,87.658,87.658,87.5932,87.6487,4967.0
2020-01-27 14:25:00,94.66,94.69,94.64,94.69,2885.0,87.6858,87.7136,87.6673,87.7136,2885.0
2020-01-27 14:30:00,94.68,94.69,94.61,94.61,3153.0,87.7043,87.7136,87.6395,87.6395,3153.0
2020-01-27 14:35:00,94.63,94.65,94.58,94.6,3131.0,87.658,87.6765,87.6117,87.6302,3131.0
2020-01-27 14:40:00,94.62,94.7,94.6,94.7,4780.0,87.6487,87.7228,87.6302,87.7228,4780.0
2020-01-27 14:45:00,94.69,94.69,94.63,94.65,4525.0,87.7136,87.7136,87.658,87.6765,4525.0
2020-01-27 14:50:00,94.62,94.67,94.61,94.65,3923.0,87.6487,87.6951,87.6395,87.6765,3923.0
2020-01-27 14:55:00,94.63,94.7,94.62,94.68,12381.0,87.658,87.7228,87.6487,87.7043,12381.0
2020-01-27 15:00:00,94.66,94.7,94.65,94.7,2778.0,87.6858,87.7228,87.6765,87.7228,2778.0
2020-01-27 15:05:00,94.72,94.76,94.7,94.7,3247.0,87.7414,87.7784,87.7228,87.7228,3247.0
2020-01-27 15:10:00,94.7,94.71,94.65,94.68,4945.0,87.7228,87.7321,87.6765,87.7043,4945.0
2020-01-27 15:15:00,94.7,94.75,94.7,94.72,6196.0,87.7228,87.7692,87.7228,87.7414,6196.0
2020-01-27 15:20:00,94.72,94.73,94.66,94.67,6103.0,87.7414,87.7506,87.6858,87.6951,6103.0
2020-01-27 15:25:00,94.67,94.68,94.63,94.68,4299.0,87.6951,87.7043,87.658,87.7043,4299.0
2020-01-27 15:30:00,94.65,94.65,94.6,94.61,6499.0,87.6765,87.6765,87.6302,87.6395,6499.0
2020-01-27 15:35:00,94.6,94.65,94.58,94.64,8051.0,87.6302,87.6765,87.6117,87.6673,8051.0
2020-01-27 15:40:00,94.64,94.66,94.61,94.64,9614.0,87.6673,87.6858,87.6395,87.6673,9614.0
2020-01-27 15:45:00,94.63,94.67,94.56,94.57,15862.0,87.658,87.6951,87.5932,87.6024,15862.0
2020-01-27 15:50:00,94.55,94.58,94.51,94.54,19975.0,87.5839,87.6117,87.5468,87.5746,19975.0
2020-01-27 15:55:00,94.53,94.72,94.52,94.61,68994.0,87.5654,87.7414,87.5561,87.6395,68994.0
2020-01-28 09:30:00,94.73,94.92,94.54,94.87,17120.0,87.7506,87.9266,87.5746,87.8803,17120.0
2020-01-28 09:35:00,94.83,94.83,94.69,94.71,13708.0,87.8433,87.8433,87.7136,87.7321,13708.0
2020-01-28 09:40:00,94.7,94.74,94.56,94.72,7865.0,87.7228,87.7599,87.5932,87.7414,7865.0
2020-01-28 09:45:00,94.68,94.85,94.68,94.84,8849.0,87.7043,87.8618,87.7043,87.8525,8849.0
2020-01-28 09:50:00,94.81,94.81,94.73,94.77,9227.0,87.8247,87.8247,87.7506,87.7877,9227.0
2020-01-28 09:55:00,94.77,94.82,94.71,94.78,6379.0,87.7877,87.834,87.7321,87.7969,6379.0
2020-01-28 10:00:00,94.76,94.83,94.69,94.72,7844.0,87.7784,87.8433,87.7136,87.7414,7844.0
2020-01-28 10:05:00,94.72,94.9,94.72,94.9,7313.0,87.7414,87.9081,87.7414,87.9081,7313.0
2020-01-28 10:10:00,94.93,95.0,94.9,94.98,4710.0,87.9359,88.0007,87.9081,87.9822,4710.0
2020-01-28 10:15:00,95.0,95.02,94.95,95.01,5235.0,88.0007,88.0193,87.9544,88.01,5235.0
2020-01-28 10:20:00,95.01,95.06,94.98,95.05,5499.0,88.01,88.0563,87.9822,88.0471,5499.0
2020-01-28 10:25:00,95.04,95.15,95.03,95.12,9743.0,88.0378,88.1397,88.0285,88.1119,9743.0
2020-01-28 10:30:00,95.13,95.15,95.03,95.04,7476.0,88.1212,88.1397,88.0285,88.0378,7476.0
2020-01-28 10:35:00,95.04,95.06,94.99,95.04,7124.0,88.0378,88.0563,87.9915,88.0378,7124.0
2020-01-28 10:40:00,95.06,95.13,95.06,95.12,5506.0,88.0563,88.1212,88.0563,88.1119,5506.0
2020-01-28 10:45:00,95.15,95.18,95.05,95.06,6648.0,88.1397,88.1675,88.0471,88.0563,6648.0
2020-01-28 10:50:00,95.06,95.13,95.04,95.09,6946.0,88.0563,88.1212,88.0378,88.0841,6946.0
2020-01-28 10:55:00,95.08,95.12,95.05,95.08,32702.0,88.0748,88.1119,88.0471,88.0748,32702.0
2020-01-28 11:00:00,95.07,95.09,95.01,95.01,10368.0,88.0656,88.0841,88.01,88.01,10368.0
2020-01-28 11:05:00,95.03,95.08,95.02,95.04,7675.0,88.0285,88.0748,88.0193,88.0378,7675.0
2020-01-28 11:10:00,95.03,95.04,94.98,94.99,4334.0,88.0285,88.0378,87.9822,87.9915,4334.0
2020-01-28 11:15:00,94.99,95.02,94.94,94.94,6265.0,87.9915,88.0193,87.9452,87.9452,6265.0
2020-01-28 11:20:00,94.96,95.01,94.92,94.94,7596.0,87.9637,88.01,87.9266,87.9452,7596.0
2020-01-28 11:25:00,94.94,94.98,94.89,94.89,7412.0,87.9452,87.9822,87.8988,87.8988,7412.0
2020-01-28 11:30:00,94.89,94.89,94.82,94.82,6126.0,87.8988,87.8988,87.834,87.834,6126.0
2020-01-28 11:35:00,94.82,94.82,94.7,94.7,6062.0,87.834,87.834,87.7228,87.7228,6062.0
2020-01-28 11:40:00,94.71,94.81,94.7,94.8,4949.0,87.7321,87.8247,87.7228,87.8155,4949.0
2020-01-28 11:45:00,94.8,94.8,94.66,94.68,7779.0,87.8155,87.8155,87.6858,87.7043,7779.0
2020-01-28 11:50:00,94.69,94.78,94.69,94.73,4194.0,87.7136,87.7969,87.7136,87.7506,4194.0
2020-01-28 11:55:00,94.72,94.73,94.66,94.66,4001.0,87.7414,87.7506,87.6858,87.6858,4001.0
2020-01-28 12:00:00,94.67,94.68,94.56,94.6,7970.0,87.6951,87.7043,87.5932,87.6302,7970.0
2020-01-28 12:05:00,94.6,94.62,94.53,94.57,3527.0,87.6302,87.6487,87.5654,87.6024,3527.0
2020-01-28 12:10:00,94.57,94.61,94.57,94.59,3753.0,87.6024,87.6395,87.6024,87.6209,3753.0
2020-01-28 12:15:00,94.59,94.66,94.58,94.63,4172.0,87.6209,87.6858,87.6117,87.658,4172.0
2020-01-28 12:20:00,94.64,94.66,94.56,94.57,7457.0,87.6673,87.6858,87.5932,87.6024,7457.0
2020-01-28 12:25:00,94.58,94.59,94.51,94.58,7994.0,87.6117,87.6209,87.5468,87.6117,7994.0
2020-01-28 12:30:00,94.58,94.65,94.58,94.65,8042.0,87.6117,87.6765,87.6117,87.6765,8042.0
2020-01-28 12:35:00,94.68,94.68,94.62,94.64,5008.0,87.7043,87.7043,87.6487,87.6673,5008.0
2020-01-28 12:40:00,94.64,94.64,94.59,94.59,3254.0,87.6673,87.6673,87.6209,87.6209,3254.0
2020-01-28 12:45:00,94.61,94.64,94.6,94.63,3291.0,87.6395,87.6673,87.6302,87.658,3291.0
2020-01-28 12:50:00,94.66,94.69,94.62,94.64,2600.0,87.6858,87.7136,87.6487,87.6673,2600.0
2020-01-28 12:55:00,94.64,94.68,94.62,94.68,2711.0,87.6673,87.7043,87.6487,87.7043,2711.0
2020-01-28 13:00:00,94.67,94.68,94.61,94.61,3943.0,87.6951,87.7043,87.6395,87.6395,3943.0
2020-01-28 13:05:00,94.61,94.61,94.58,94.58,3787.0,87.6395,87.6395,87.6117,87.6117,3787.0
2020-01-28 13:10:00,94.58,94.59,94.57,94.59,1200.0,87.6117,87.6209,87.6024,87.6209,1200.0
2020-01-28 13:15:00,94.6,94.62,94.58,94.59,3941.0,87.6302,87.6487,87.6117,87.6209,3941.0
2020-01-28 13:20:00,94.59,94.62,94.57,94.62,2591.0,87.6209,87.6487,87.6024,87.6487,2591.0
2020-01-28 13:25:00,94.6,94.64,94.55,94.58,3418.0,87.6302,87.6673,87.5839,87.6117,3418.0
2020-01-28 13:30:00,94.57,94.57,94.51,94.51,4326.0,87.6024,87.6024,87.5468,87.5468,4326.0
2020-01-28 13:35:00,94.52,94.52,94.48,94.49,2611.0,87.5561,87.5561,87.5191,87.5283,2611.0
2020-01-28 13:40:00,94.52,94.56,94.52,94.56,3083.0,87.5561,87.5932,87.5561,87.5932,3083.0
2020-01-28 13:45:00,94.61,94.66,94.59,94.62,5301.0,87.6395,87.6858,87.6209,87.6487,5301.0
2020-01-28 13:50:00,94.63,94.68,94.63,94.64,4552.0,87.658,87.7043,87.658,87.6673,4552.0
2020-01-28 13:55:00,94.65,94.65,94.59,94.64,3729.0,87.6765,87.6765,87.6209,87.6673,3729.0
2020-01-28 14:00:00,94.64,94.66,94.6,94.62,5414.0,87.6673,87.6858,87.6302,87.6487,5414.0
2020-01-28 14:05:00,94.62,94.63,94.55,94.57,5025.0,87.6487,87.658,87.5839,87.6024,5025.0
2020-01-28 14:10:00,94.57,94.64,94.56,94.61,6535.0,87.6024,87.6673,87.5932,87.6395,6535.0
2020-01-28 14:15:00,94.62,94.67,94.62,94.63,9674.0,87.6487,87.6951,87.6487,87.658,9674.0
2020-01-28 14:20:00,94.64,94.64,94.59,94.59,3800.0,87.6673,87.6673,87.6209,87.6209,3800.0
2020-01-28 14:25:00,94.58,94.61,94.57,94.59,3810.0,87.6117,87.6395,87.6024,87.6209,3810.0
2020-01-28 14:30:00,94.59,94.63,94.58,94.63,4159.0,87.6209,87.658,87.6117,87.658,4159.0
2020-01-28 14:35:00,94.63,94.7,94.63,94.63,11542.0,87.658,87.7228,87.658,87.658,11542.0
2020-01-28 14:40:00,94.64,94.69,94.64,94.68,6218.0,87.6673,87.7136,87.6673,87.7043,6218.0
2020-01-28 14:45:00,94.7,94.72,94.67,94.67,3600.0,87.7228,87.7414,87.6951,87.6951,3600.0
2020-01-28 14:50:00,94.66,94.68,94.63,94.65,4725.0,87.6858,87.7043,87.658,87.6765,4725.0
2020-01-28 14:55:00,94.66,94.67,94.59,94.59,4187.0,87.6858,87.6951,87.6209,87.6209,4187.0
2020-01-28 15:00:00,94.6,94.62,94.55,94.55,6931.0,87.6302,87.6487,87.5839,87.5839,6931.0
2020-01-28 15:05:00,94.56,94.59,94.54,94.54,5078.0,87.5932,87.6209,87.5746,87.5746,5078.0
2020-01-28 15:10:00,94.54,94.58,94.52,94.57,4011.0,87.5746,87.6117,87.5561,87.6024,4011.0
2020-01-28 15:15:00,94.57,94.58,94.51,94.58,7838.0,87.6024,87.6117,87.5468,87.6117,7838.0
2020-01-28 15:20:00,94.6,94.62,94.58,94.61,6957.0,87.6302,87.6487,87.6117,87.6395,6957.0
2020-01-28 15:25:00,94.62,94.63,94.58,94.59,7385.0,87.6487,87.658,87.6117,87.6209,7385.0
2020-01-28 15:30:00,94.6,94.61,94.56,94.58,8116.0,87.6302,87.6395,87.5932,87.6117,8116.0
2020-01-28 15:35:00,94.59,94.6,94.46,94.47,12120.0,87.6209,87.6302,87.5005,87.5098,12120.0
2020-01-28 15:40:00,94.48,94.52,94.47,94.52,8507.0,87.5191,87.5561,87.5098,87.5561,8507.0
2020-01-28 15:45:00,94.52,94.53,94.47,94.49,10029.0,87.5561,87.5654,87.5098,87.5283,10029.0
2020-01-28 15:50:00,94.48,94.5,94.43,94.45,25317.0,87.5191,87.5376,87.4727,87.4913,25317.0
2020-01-28 15:55:00,94.45,94.51,94.35,94.36,67658.0,87.4913,87.5468,87.3986,87.4079,67658.0
2020-01-29 09:30:00,94.52,94.6,94.18,94.49,15585.0,87.5561,87.6302,87.2412,87.5283,15585.0
2020-01-29 09:35:00,94.48,94.61,94.45,94.59,6788.0,87.5191,87.6395,87.4913,87.6209,6788.0
2020-01-29 09:40:00,94.59,94.62,94.47,94.52,4059.0,87.6209,87.6487,87.5098,87.5561,4059.0
2020-01-29 09:45:00,94.47,94.48,94.34,94.34,11673.0,87.5098,87.5191,87.3894,87.3894,11673.0
2020-01-29 09:50:00,94.34,94.46,94.34,94.39,7500.0,87.3894,87.5005,87.3894,87.4357,7500.0
2020-01-29 09:55:00,94.38,94.38,94.24,94.24,2086.0,87.4264,87.4264,87.2967,87.2967,2086.0
2020-01-29 10:00:00,94.21,94.21,94.12,94.2,8512.0,87.2689,87.2689,87.1856,87.2597,8512.0
2020-01-29 10:05:00,94.22,94.26,94.18,94.2,6104.0,87.2782,87.3153,87.2412,87.2597,6104.0
2020-01-29 10:10:00,94.2,94.2,94.11,94.11,7298.0,87.2597,87.2597,87.1763,87.1763,7298.0
2020-01-29 10:15:00,94.09,94.14,94.04,94.04,4436.0,87.1578,87.2041,87.1115,87.1115,4436.0
2020-01-29 10:20:00,94.03,94.18,94.02,94.11,2920.0,87.1022,87.2412,87.0929,87.1763,2920.0
2020-01-29 10:25:00,94.11,94.16,94.07,94.12,4032.0,87.1763,87.2226,87.1393,87.1856,4032.0
2020-01-29 10:30:00,94.19,94.19,94.12,94.12,3945.0,87.2504,87.2504,87.1856,87.1856,3945.0
2020-01-29 10:35:00,94.14,94.19,94.07,94.07,5023.0,87.2041,87.2504,87.1393,87.1393,5023.0
2020-01-29 10:40:00,94.04,94.1,94.04,94.05,3288.0,87.1115,87.167,87.1115,87.1207,3288.0
2020-01-29 10:45:00,94.07,94.17,94.06,94.17,6043.0,87.1393,87.2319,87.13,87.2319,6043.0
2020-01-29 10:50:00,94.2,94.27,94.2,94.23,5695.0,87.2597,87.3245,87.2597,87.2875,5695.0
2020-01-29 10:55:00,94.22,94.33,94.22,94.32,5234.0,87.2782,87.3801,87.2782,87.3708,5234.0
2020-01-29 11:00:00,94.32,94.35,94.27,94.34,9315.0,87.3708,87.3986,87.3245,87.3894,9315.0
2020-01-29 11:05:00,94.35,94.42,94.35,94.41,9378.0,87.3986,87.4635,87.3986,87.4542,9378.0
2020-01-29 11:10:00,94.41,94.42,94.35,94.4,8732.0,87.4542,87.4635,87.3986,87.4449,8732.0
2020-01-29 11:15:00,94.4,94.43,94.34,94.39,5216.0,87.4449,87.4727,87.3894,87.4357,5216.0
2020-01-29 11:20:00,94.41,94.45,94.38,94.41,7008.0,87.4542,87.4913,87.4264,87.4542,7008.0
2020-01-29 11:25:00,94.42,94.48,94.4,94.42,20513.0,87.4635,87.5191,87.4449,87.4635,20513.0
2020-01-29 11:30:00,94.41,94.47,94.34,94.44,26143.0,87.4542,87.5098,87.3894,87.482,26143.0
2020-01-29 11:35:00,94.45,94.47,94.4,94.4,7332.0,87.4913,87.5098,87.4449,87.4449,7332.0
2020-01-29 11:40:00,94.41,94.47,94.39,94.4,6624.0,87.4542,87.5098,87.4357,87.4449,6624.0
2020-01-29 11:45:00,94.4,94.43,94.38,94.41,4379.0,87.4449,87.4727,87.4264,87.4542,4379.0
2020-01-29 11:50:00,94.4,94.44,94.39,94.42,4192.0,87.4449,87.482,87.4357,87.4635,4192.0
2020-01-29 11:55:00,94.42,94.51,94.42,94.48,5731.0,87.4635,87.5468,87.4635,87.5191,5731.0
2020-01-29 12:00:00,94.48,94.5,94.43,94.48,11412.0,87.5191,87.5376,87.4727,87.5191,11412.0
2020-01-29 12:05:00,94.48,94.59,94.48,94.59,16140.0,87.5191,87.6209,87.5191,87.6209,16140.0
2020-01-29 12:10:00,94.57,94.58,94.53,94.56,3463.0,87.6024,87.6117,87.5654,87.5932,3463.0
2020-01-29 12:15:00,94.58,94.62,94.57,94.61,2658.0,87.6117,87.6487,87.6024,87.6395,2658.0
2020-01-29 12:20:00,94.6,94.63,94.59,94.6,4079.0,87.6302,87.658,87.6209,87.6302,4079.0
2020-01-29 12:25:00,94.59,94.61,94.58,94.58,2537.0,87.6209,87.6395,87.6117,87.6117,2537.0
2020-01-29 12:30:00,94.58,94.67,94.57,94.58,14121.0,87.6117,87.6951,87.6024,87.6117,14121.0
2020-01-29 12:35:00,94.59,94.63,94.57,94.59,4347.0,87.6209,87.658,87.6024,87.6209,4347.0
2020-01-29 12:40:00,94.58,94.58,94.4,94.41,15403.0,87.6117,87.6117,87.4449,87.4542,15403.0
2020-01-29 12:45:00,94.4,94.46,94.37,94.45,4165.0,87.4449,87.5005,87.4172,87.4913,4165.0
2020-01-29 12:50:00,94.44,94.53,94.43,94.47,4570.0,87.482,87.5654,87.4727,87.5098,4570.0
2020-01-29 12:55:00,94.48,94.56,94.48,94.55,4918.0,87.5191,87.5932,87.5191,87.5839,4918.0
2020-01-29 13:00:00,94.59,94.59,94.51,94.57,11657.0,87.6209,87.6209,87.5468,87.6024,11657.0
2020-01-29 13:05:00,94.56,94.57,94.5,94.57,6900.0,87.5932,87.6024,87.5376,87.6024,6900.0
2020-01-29 13:10:00,94.58,94.6,94.53,94.56,3073.0,87.6117,87.6302,87.5654,87.5932,3073.0
2020-01-29 13:15:00,94.56,94.6,94.53,94.53,5556.0,87.5932,87.6302,87.5654,87.5654,5556.0
2020-01-29 13:20:00,94.53,94.63,94.53,94.63,11014.0,87.5654,87.658,87.5654,87.658,11014.0
2020-01-29 13:25:00,94.63,94.63,94.59,94.62,2539.0,87.658,87.658,87.6209,87.6487,2539.0
2020-01-29 13:30:00,94.62,94.64,94.58,94.59,8642.0,87.6487,87.6673,87.6117,87.6209,8642.0
2020-01-29 13:35:00,94.59,94.61,94.57,94.59,3237.0,87.6209,87.6395,87.6024,87.6209,3237.0
2020-01-29 13:40:00,94.6,94.64,94.59,94.63,3705.0,87.6302,87.6673,87.6209,87.658,3705.0
2020-01-29 13:45:00,94.64,94.64,94.61,94.61,2081.0,87.6673,87.6673,87.6395,87.6395,2081.0
2020-01-29 13:50:00,94.61,94.65,94.6,94.64,6916.0,87.6395,87.6765,87.6302,87.6673,6916.0
2020-01-29 13:55:00,94.62,94.64,94.44,94.48,5515.0,87.6487,87.6673,87.482,87.5191,5515.0
2020-01-29 14:00:00,94.55,94.59,94.46,94.58,11435.0,87.5839,87.6209,87.5005,87.6117,11435.0
2020-01-29 14:05:00,94.58,94.59,94.55,94.56,5735.0,87.6117,87.6209,87.5839,87.5932,5735.0
2020-01-29 14:10:00,94.57,94.6,94.51,94.56,9474.0,87.6024,87.6302,87.5468,87.5932,9474.0
2020-01-29 14:15:00,94.56,94.59,94.55,94.55,5317.0,87.5932,87.6209,87.5839,87.5839,5317.0
2020-01-29 14:20:00,94.55,94.63,94.55,94.61,8693.0,87.5839,87.658,87.5839,87.6395,8693.0
2020-01-29 14:25:00,94.6,94.67,94.6,94.63,8725.0,87.6302,87.6951,87.6302,87.658,8725.0
2020-01-29 14:30:00,94.63,94.65,94.61,94.62,7124.0,87.658,87.6765,87.6395,87.6487,7124.0
2020-01-29 14:35:00,94.61,94.67,94.58,94.65,10939.0,87.6395,87.6951,87.6117,87.6765,10939.0
2020-01-29 14:40:00,94.65,94.66,94.61,94.62,15225.0,87.6765,87.6858,87.6395,87.6487,15225.0
2020-01-29 14:45:00,94.63,94.66,94.59,94.59,6062.0,87.658,87.6858,87.6209,87.6209,6062.0
2020-01-29 14:50:00,94.6,94.62,94.54,94.56,10608.0,87.6302,87.6487,87.5746,87.5932,10608.0
2020-01-29 14:55:00,94.55,94.63,94.51,94.57,10796.0,87.5839,87.658,87.5468,87.6024,10796.0
2020-01-29 15:00:00,94.56,94.58,94.46,94.49,7567.0,87.5932,87.6117,87.5005,87.5283,7567.0
2020-01-29 15:05:00,94.48,94.61,94.47,94.61,14170.0,87.5191,87.6395,87.5098,87.6395,14170.0
2020-01-29 15:10:00,94.61,94.64,94.47,94.47,8041.0,87.6395,87.6673,87.5098,87.5098,8041.0
2020-01-29 15:15:00,94.45,94.46,94.39,94.4,7185.0,87.4913,87.5005,87.4357,87.4449,7185.0
2020-01-29 15:20:00,94.4,94.41,94.29,94.35,13213.0,87.4449,87.4542,87.3431,87.3986,13213.0
2020-01-29 15:25:00,94.34,94.46,94.34,94.44,10385.0,87.3894,87.5005,87.3894,87.482,10385.0
2020-01-29 15:30:00,94.43,94.47,94.41,94.43,16334.0,87.4727,87.5098,87.4542,87.4727,16334.0
2020-01-29 15:35:00,94.44,94.48,94.39,94.43,15082.0,87.482,87.5191,87.4357,87.4727,15082.0
2020-01-29 15:40:00,94.42,94.43,94.34,94.36,15142.0,87.4635,87.4727,87.3894,87.4079,15142.0
2020-01-29 15:45:00,94.36,94.36,94.26,94.31,26273.0,87.4079,87.4079,87.3153,87.3616,26273.0
2020-01-29 15:50:00,94.33,94.35,94.31,94.35,20336.0,87.3801,87.3986,87.3616,87.3986,20336.0
2020-01-29 15:55:00,94.35,94.5,94.35,94.47,109661.0,87.3986,87.5376,87.3986,87.5098,109661.0
2020-01-30 09:30:00,94.3,94.41,94.07,94.31,12117.0,87.3523,87.4542,87.1393,87.3616,12117.0
2020-01-30 09:35:00,94.31,94.44,94.26,94.28,6631.0,87.3616,87.482,87.3153,87.3338,6631.0
2020-01-30 09:40:00,94.32,94.41,94.11,94.12,7211.0,87.3708,87.4542,87.1763,87.1856,7211.0
2020-01-30 09:45:00,94.14,94.29,94.12,94.12,6567.0,87.2041,87.3431,87.1856,87.1856,6567.0
2020-01-30 09:50:00,94.1,94.33,94.07,94.33,4300.0,87.167,87.3801,87.1393,87.3801,4300.0
2020-01-30 09:55:00,94.36,94.49,94.34,94.43,3687.0,87.4079,87.5283,87.3894,87.4727,3687.0
2020-01-30 10:00:00,94.48,94.54,94.36,94.42,6830.0,87.5191,87.5746,87.4079,87.4635,6830.0
2020-01-30 10:05:00,94.43,94.5,94.4,94.47,5136.0,87.4727,87.5376,87.4449,87.5098,5136.0
2020-01-30 10:10:00,94.49,94.5,94.43,94.5,5155.0,87.5283,87.5376,87.4727,87.5376,5155.0
2020-01-30 10:15:00,94.51,94.55,94.46,94.47,4820.0,87.5468,87.5839,87.5005,87.5098,4820.0
2020-01-30 10:20:00,94.5,94.55,94.41,94.44,8429.0,87.5376,87.5839,87.4542,87.482,8429.0
2020-01-30 10:25:00,94.45,94.5,94.43,94.5,4582.0,87.4913,87.5376,87.4727,87.5376,4582.0
2020-01-30 10:30:00,94.5,94.5,94.44,94.47,6051.0,87.5376,87.5376,87.482,87.5098,6051.0
2020-01-30 10:35:00,94.49,94.52,94.35,94.35,3008.0,87.5283,87.5561,87.3986,87.3986,3008.0
2020-01-30 10:40:00,94.36,94.38,94.22,94.22,8349.0,87.4079,87.4264,87.2782,87.2782,8349.0
2020-01-30 10:45:00,94.22,94.36,94.22,94.35,10858.0,87.2782,87.4079,87.2782,87.3986,10858.0
2020-01-30 10:50:00,94.36,94.43,94.33,94.43,9074.0,87.4079,87.4727,87.3801,87.4727,9074.0
2020-01-30 10:55:00,94.41,94.5,94.36,94.5,6784.0,87.4542,87.5376,87.4079,87.5376,6784.0
2020-01-30 11:00:00,94.48,94.54,94.47,94.54,7800.0,87.5191,87.5746,87.5098,87.5746,7800.0
2020-01-30 11:05:00,94.55,94.62,94.55,94.61,8891.0,87.5839,87.6487,87.5839,87.6395,8891.0
2020-01-30 11:10:00,94.61,94.65,94.56,94.64,13174.0,87.6395,87.6765,87.5932,87.6673,13174.0
2020-01-30 11:15:00,94.63,94.73,94.62,94.7,4626.0,87.658,87.7506,87.6487,87.7228,4626.0
2020-01-30 11:20:00,94.72,94.85,94.72,94.85,8853.0,87.7414,87.8618,87.7414,87.8618,8853.0
2020-01-30 11:25:00,94.86,94.92,94.83,94.86,6772.0,87.8711,87.9266,87.8433,87.8711,6772.0
2020-01-30 11:30:00,94.88,94.89,94.8,94.87,12035.0,87.8896,87.8988,87.8155,87.8803,12035.0
2020-01-30 11:35:00,94.89,94.97,94.88,94.97,4635.0,87.8988,87.973,87.8896,87.973,4635.0
2020-01-30 11:40:00,94.97,94.99,94.94,94.99,11918.0,87.973,87.9915,87.9452,87.9915,11918.0
2020-01-30 11:45:00,94.99,95.1,94.95,95.1,4787.0,87.9915,88.0934,87.9544,88.0934,4787.0
2020-01-30 11:50:00,95.1,95.18,95.09,95.12,4935.0,88.0934,88.1675,88.0841,88.1119,4935.0
2020-01-30 11:55:00,95.13,95.13,95.08,95.08,2924.0,88.1212,88.1212,88.0748,88.0748,2924.0
2020-01-30 12:00:00,95.08,95.13,95.06,95.13,4354.0,88.0748,88.1212,88.0563,88.1212,4354.0
2020-01-30 12:05:00,95.13,95.18,95.13,95.14,2500.0,88.1212,88.1675,88.1212,88.1304,2500.0
2020-01-30 12:10:00,95.13,95.14,95.08,95.1,1912.0,88.1212,88.1304,88.0748,88.0934,1912.0
2020-01-30 12:15:00,95.11,95.15,95.09,95.14,11158.0,88.1026,88.1397,88.0841,88.1304,11158.0
2020-01-30 12:20:00,95.15,95.2,95.15,95.2,3125.0,88.1397,88.186,88.1397,88.186,3125.0
2020-01-30 12:25:00,95.2,95.21,95.14,95.15,3534.0,88.186,88.1953,88.1304,88.1397,3534.0
2020-01-30 12:30:00,95.15,95.18,95.11,95.13,4525.0,88.1397,88.1675,88.1026,88.1212,4525.0
2020-01-30 12:35:00,95.13,95.15,95.03,95.03,4541.0,88.1212,88.1397,88.0285,88.0285,4541.0
2020-01-30 12:40:00,95.02,95.1,95.01,95.09,4166.0,88.0193,88.0934,88.01,88.0841,4166.0
2020-01-30 12:45:00,95.07,95.08,95.01,95.02,4106.0,88.0656,88.0748,88.01,88.0193,4106.0
2020-01-30 12:50:00,95.03,95.1,95.0,95.03,3611.0,88.0285,88.0934,88.0007,88.0285,3611.0
2020-01-30 12:55:00,95.05,95.12,95.05,95.09,3100.0,88.0471,88.1119,88.0471,88.0841,3100.0
2020-01-30 13:00:00,95.11,95.16,95.11,95.14,2888.0,88.1026,88.149,88.1026,88.1304,2888.0
2020-01-30 13:05:00,95.15,95.17,95.09,95.13,3428.0,88.1397,88.1582,88.0841,88.1212,3428.0
2020-01-30 13:10:00,95.13,95.17,95.13,95.15,4700.0,88.1212,88.1582,88.1212,88.1397,4700.0
2020-01-30 13:15:00,95.16,95.18,95.02,95.02,6102.0,88.149,88.1675,88.0193,88.0193,6102.0
2020-01-30 13:20:00,95.01,95.04,94.98,94.99,5231.0,88.01,88.0378,87.9822,87.9915,5231.0
2020-01-30 13:25:00,94.97,95.04,94.96,95.03,2674.0,87.973,88.0378,87.9637,88.0285,2674.0
2020-01-30 13:30:00,95.01,95.05,94.98,95.04,4325.0,88.01,88.0471,87.9822,88.0378,4325.0
2020-01-30 13:35:00,95.02,95.05,95.01,95.04,3280.0,88.0193,88.0471,88.01,88.0378,3280.0
2020-01-30 13:40:00,95.06,95.09,95.03,95.09,3100.0,88.0563,88.0841,88.0285,88.0841,3100.0
2020-01-30 13:45:00,95.09,95.09,95.02,95.02,9797.0,88.0841,88.0841,88.0193,88.0193,9797.0
2020-01-30 13:50:00,95.01,95.02,94.97,94.99,3669.0,88.01,88.0193,87.973,87.9915,3669.0
2020-01-30 13:55:00,94.99,95.03,94.94,94.98,6302.0,87.9915,88.0285,87.9452,87.9822,6302.0
2020-01-30 14:00:00,95.0,95.0,94.92,94.95,9369.0,88.0007,88.0007,87.9266,87.9544,9369.0
2020-01-30 14:05:00,94.94,94.97,94.9,94.97,10428.0,87.9452,87.973,87.9081,87.973,10428.0
2020-01-30 14:10:00,94.98,95.03,94.95,95.03,10015.0,87.9822,88.0285,87.9544,88.0285,10015.0
2020-01-30 14:15:00,95.03,95.03,94.95,95.0,8924.0,88.0285,88.0285,87.9544,88.0007,8924.0
2020-01-30 14:20:00,94.99,95.0,94.93,94.93,4300.0,87.9915,88.0007,87.9359,87.9359,4300.0
2020-01-30 14:25:00,94.92,94.99,94.92,94.99,3812.0,87.9266,87.9915,87.9266,87.9915,3812.0
2020-01-30 14:30:00,94.99,94.99,94.94,94.95,11643.0,87.9915,87.9915,87.9452,87.9544,11643.0
2020-01-30 14:35:00,94.95,95.0,94.92,94.99,4927.0,87.9544,88.0007,87.9266,87.9915,4927.0
2020-01-30 14:40:00,95.0,95.22,94.98,95.02,13829.0,88.0007,88.2045,87.9822,88.0193,13829.0
2020-01-30 14:45:00,94.98,95.21,94.97,95.21,5435.0,87.9822,88.1953,87.973,88.1953,5435.0
2020-01-30 14:50:00,95.23,95.24,95.1,95.13,8128.0,88.2138,88.2231,88.0934,88.1212,8128.0
2020-01-30 14:55:00,95.14,95.32,95.14,95.25,22352.0,88.1304,88.2972,88.1304,88.2323,22352.0
2020-01-30 15:00:00,95.31,95.43,95.25,95.43,14271.0,88.2879,88.3991,88.2323,88.3991,14271.0
2020-01-30 15:05:00,95.4,95.4,95.25,95.26,5657.0,88.3713,88.3713,88.2323,88.2416,5657.0
2020-01-30 15:10:00,95.28,95.32,95.26,95.28,3967.0,88.2601,88.2972,88.2416,88.2601,3967.0
2020-01-30 15:15:00,95.29,95.44,95.26,95.42,4793.0,88.2694,88.4083,88.2416,88.3898,4793.0
2020-01-30 15:20:00,95.43,95.46,95.36,95.44,11826.0,88.3991,88.4268,88.3342,88.4083,11826.0
2020-01-30 15:25:00,95.46,95.52,95.42,95.48,13687.0,88.4268,88.4824,88.3898,88.4454,13687.0
2020-01-30 15:30:00,95.47,95.58,95.46,95.58,8394.0,88.4361,88.538,88.4268,88.538,8394.0
2020-01-30 15:35:00,95.58,95.62,95.51,95.57,10036.0,88.538,88.5751,88.4732,88.5287,10036.0
2020-01-30 15:40:00,95.59,95.69,95.57,95.66,12902.0,88.5473,88.6399,88.5287,88.6121,12902.0
2020-01-30 15:45:00,95.66,95.7,95.63,95.67,19009.0,88.6121,88.6492,88.5843,88.6214,19009.0
2020-01-30 15:50:00,95.66,95.79,95.64,95.72,38124.0,88.6121,88.7325,88.5936,88.6677,38124.0
2020-01-30 15:55:00,95.7,95.85,95.69,95.73,75587.0,88.6492,88.7881,88.6399,88.677,75587.0
2020-01-31 09:30:00,95.77,96.24,95.72,96.11,25720.0,88.714,89.1494,88.6677,89.029,25720.0
2020-01-31 09:35:00,96.05,96.19,95.95,96.19,10426.0,88.9734,89.1031,88.8807,89.1031,10426.0
2020-01-31 09:40:00,96.19,96.4,96.18,96.39,5978.0,89.1031,89.2976,89.0938,89.2883,5978.0
2020-01-31 09:45:00,96.37,96.37,96.16,96.2,8294.0,89.2698,89.2698,89.0753,89.1123,8294.0
2020-01-31 09:50:00,96.21,96.37,96.21,96.27,7100.0,89.1216,89.2698,89.1216,89.1772,7100.0
2020-01-31 09:55:00,96.27,96.34,96.16,96.33,8493.0,89.1772,89.242,89.0753,89.2328,8493.0
2020-01-31 10:00:00,96.29,96.29,96.11,96.13,8351.0,89.1957,89.1957,89.029,89.0475,8351.0
2020-01-31 10:05:00,96.12,96.15,96.04,96.09,6999.0,89.0382,89.066,88.9641,89.0104,6999.0
2020-01-31 10:10:00,96.07,96.09,95.88,95.92,6222.0,88.9919,89.0104,88.8159,88.853,6222.0
2020-01-31 10:15:00,95.92,95.93,95.75,95.84,7054.0,88.853,88.8622,88.6955,88.7789,7054.0
2020-01-31 10:20:00,95.82,95.96,95.82,95.95,8651.0,88.7603,88.89,88.7603,88.8807,8651.0
2020-01-31 10:25:00,95.93,95.93,95.78,95.78,7654.0,88.8622,88.8622,88.7233,88.7233,7654.0
2020-01-31 10:30:00,95.82,95.9,95.81,95.84,6226.0,88.7603,88.8344,88.7511,88.7789,6226.0
2020-01-31 10:35:00,95.83,95.86,95.8,95.82,6309.0,88.7696,88.7974,88.7418,88.7603,6309.0
2020-01-31 10:40:00,95.82,95.82,95.74,95.75,8213.0,88.7603,88.7603,88.6862,88.6955,8213.0
2020-01-31 10:45:00,95.77,95.8,95.72,95.74,4889.0,88.714,88.7418,88.6677,88.6862,4889.0
2020-01-31 10:50:00,95.73,95.73,95.66,95.69,6771.0,88.677,88.677,88.6121,88.6399,6771.0
2020-01-31 10:55:00,95.7,95.82,95.65,95.79,12863.0,88.6492,88.7603,88.6029,88.7325,12863.0
2020-01-31 11:00:00,95.78,95.81,95.73,95.73,3516.0,88.7233,88.7511,88.677,88.677,3516.0
2020-01-31 11:05:00,95.72,95.77,95.68,95.71,4852.0,88.6677,88.714,88.6306,88.6584,4852.0
2020-01-31 11:10:00,95.69,95.79,95.69,95.77,3704.0,88.6399,88.7325,88.6399,88.714,3704.0
2020-01-31 11:15:00,95.75,95.83,95.63,95.83,6402.0,88.6955,88.7696,88.5843,88.7696,6402.0
2020-01-31 11:20:00,95.82,95.89,95.8,95.83,3501.0,88.7603,88.8252,88.7418,88.7696,3501.0
2020-01-31 11:25:00,95.81,95.82,95.58,95.58,4868.0,88.7511,88.7603,88.538,88.538,4868.0
2020-01-31 11:30:00,95.62,95.69,95.56,95.67,16997.0,88.5751,88.6399,88.5195,88.6214,16997.0
2020-01-31 11:35:00,95.65,95.67,95.48,95.51,5808.0,88.6029,88.6214,88.4454,88.4732,5808.0
2020-01-31 11:40:00,95.52,95.58,95.47,95.53,3472.0,88.4824,88.538,88.4361,88.4917,3472.0
2020-01-31 11:45:00,95.59,95.64,95.55,95.55,4223.0,88.5473,88.5936,88.5102,88.5102,4223.0
2020-01-31 11:50:00,95.54,95.57,95.48,95.49,2403.0,88.501,88.5287,88.4454,88.4546,2403.0
2020-01-31 11:55:00,95.5,95.58,95.5,95.58,1725.0,88.4639,88.538,88.4639,88.538,1725.0
2020-01-31 12:00:00,95.57,95.58,95.49,95.49,3824.0,88.5287,88.538,88.4546,88.4546,3824.0
2020-01-31 12:05:00,95.49,95.52,95.41,95.41,3819.0,88.4546,88.4824,88.3805,88.3805,3819.0
2020-01-31 12:10:00,95.42,95.43,95.33,95.33,4975.0,88.3898,88.3991,88.3064,88.3064,4975.0
2020-01-31 12:15:00,95.33,95.37,95.26,95.26,3369.0,88.3064,88.3435,88.2416,88.2416,3369.0
2020-01-31 12:20:00,95.26,95.3,95.24,95.25,5069.0,88.2416,88.2786,88.2231,88.2323,5069.0
2020-01-31 12:25:00,95.23,95.3,95.22,95.22,3533.0,88.2138,88.2786,88.2045,88.2045,3533.0
2020-01-31 12:30:00,95.22,95.24,95.19,95.21,2100.0,88.2045,88.2231,88.1767,88.1953,2100.0
2020-01-31 12:35:00,95.18,95.18,95.01,95.09,6349.0,88.1675,88.1675,88.01,88.0841,6349.0
2020-01-31 12:40:00,95.06,95.25,95.05,95.25,9738.0,88.0563,88.2323,88.0471,88.2323,9738.0
2020-01-31 12:45:00,95.22,95.23,95.12,95.17,3250.0,88.2045,88.2138,88.1119,88.1582,3250.0
2020-01-31 12:50:00,95.16,95.2,95.07,95.18,3628.0,88.149,88.186,88.0656,88.1675,3628.0
2020-01-31 12:55:00,95.18,95.27,95.18,95.21,1811.0,88.1675,88.2508,88.1675,88.1953,1811.0
2020-01-31 13:00:00,95.19,95.22,95.16,95.16,3118.0,88.1767,88.2045,88.149,88.149,3118.0
2020-01-31 13:05:00,95.14,95.15,95.01,95.01,2116.0,88.1304,88.1397,88.01,88.01,2116.0
2020-01-31 13:10:00,95.03,95.06,95.03,95.03,2484.0,88.0285,88.0563,88.0285,88.0285,2484.0
2020-01-31 13:15:00,95.01,95.08,95.01,95.06,2562.0,88.01,88.0748,88.01,88.0563,2562.0
2020-01-31 13:20:00,95.07,95.14,95.05,95.13,2560.0,88.0656,88.1304,88.0471,88.1212,2560.0
2020-01-31 13:25:00,95.14,95.14,95.05,95.1,2454.0,88.1304,88.1304,88.0471,88.0934,2454.0
2020-01-31 13:30:00,95.11,95.11,95.01,95.09,3562.0,88.1026,88.1026,88.01,88.0841,3562.0
2020-01-31 13:35:00,95.14,95.14,95.05,95.05,3508.0,88.1304,88.1304,88.0471,88.0471,3508.0
2020-01-31 13:40:00,95.05,95.09,95.03,95.09,3175.0,88.0471,88.0841,88.0285,88.0841,3175.0
2020-01-31 13:45:00,95.11,95.15,95.06,95.15,2534.0,88.1026,88.1397,88.0563,88.1397,2534.0
2020-01-31 13:50:00,95.15,95.27,95.1,95.26,4332.0,88.1397,88.2508,88.0934,88.2416,4332.0
2020-01-31 13:55:00,95.27,95.33,95.23,95.27,4742.0,88.2508,88.3064,88.2138,88.2508,4742.0
2020-01-31 14:00:00,95.32,95.35,95.27,95.35,2631.0,88.2972,88.325,88.2508,88.325,2631.0
2020-01-31 14:05:00,95.33,95.34,95.27,95.29,2816.0,88.3064,88.3157,88.2508,88.2694,2816.0
2020-01-31 14:10:00,95.3,95.33,95.26,95.28,2825.0,88.2786,88.3064,88.2416,88.2601,2825.0
2020-01-31 14:15:00,95.29,95.42,95.28,95.42,2111.0,88.2694,88.3898,88.2601,88.3898,2111.0
2020-01-31 14:20:00,95.42,95.42,95.24,95.29,7286.0,88.3898,88.3898,88.2231,88.2694,7286.0
2020-01-31 14:25:00,95.28,95.33,95.23,95.32,2781.0,88.2601,88.3064,88.2138,88.2972,2781.0
2020-01-31 14:30:00,95.3,95.44,95.29,95.38,4426.0,88.2786,88.4083,88.2694,88.3527,4426.0
2020-01-31 14:35:00,95.42,95.46,95.41,95.44,3109.0,88.3898,88.4268,88.3805,88.4083,3109.0
2020-01-31 14:40:00,95.46,95.46,95.33,95.38,4485.0,88.4268,88.4268,88.3064,88.3527,4485.0
2020-01-31 14:45:00,95.34,95.4,95.25,95.28,6234.0,88.3157,88.3713,88.2323,88.2601,6234.0
2020-01-31 14:50:00,95.25,95.28,95.19,95.22,6257.0,88.2323,88.2601,88.1767,88.2045,6257.0
2020-01-31 14:55:00,95.21,95.24,95.15,95.21,18996.0,88.1953,88.2231,88.1397,88.1953,18996.0
2020-01-31 15:00:00,95.22,95.24,95.1,95.11,12906.0,88.2045,88.2231,88.0934,88.1026,12906.0
2020-01-31 15:05:00,95.12,95.12,94.93,94.96,8932.0,88.1119,88.1119,87.9359,87.9637,8932.0
2020-01-31 15:10:00,94.96,94.96,94.82,94.82,6374.0,87.9637,87.9637,87.834,87.834,6374.0
2020-01-31 15:15:00,94.81,94.89,94.79,94.85,7789.0,87.8247,87.8988,87.8062,87.8618,7789.0
2020-01-31 15:20:00,94.85,94.85,94.78,94.81,7979.0,87.8618,87.8618,87.7969,87.8247,7979.0
2020-01-31 15:25:00,94.79,94.79,94.65,94.65,10700.0,87.8062,87.8062,87.6765,87.6765,10700.0
2020-01-31 15:30:00,94.67,94.68,94.61,94.61,12926.0,87.6951,87.7043,87.6395,87.6395,12926.0
2020-01-31 15:35:00,94.61,94.65,94.56,94.61,13477.0,87.6395,87.6765,87.5932,87.6395,13477.0
2020-01-31 15:40:00,94.63,94.81,94.57,94.8,18748.0,87.658,87.8247,87.6024,87.8155,18748.0
2020-01-31 15:45:00,94.8,94.9,94.76,94.77,21226.0,87.8155,87.9081,87.7784,87.7877,21226.0
2020-01-31 15:50:00,94.76,95.02,94.73,94.97,42434.0,87.7784,88.0193,87.7506,87.973,42434.0
2020-01-31 15:55:00,95.0,95.09,94.97,95.02,98070.0,88.0007,88.0841,87.973,88.0193,98070.0
2020-02-03 09:30:00,95.39,95.85,95.31,95.85,33731.0,88.362,88.7881,88.2879,88.7881,33731.0
2020-02-03 09:35:00,95.85,95.86,95.63,95.73,8028.0,88.7881,88.7974,88.5843,88.677,8028.0
2020-02-03 09:40:00,95.75,95.81,95.65,95.65,3031.0,88.6955,88.7511,88.6029,88.6029,3031.0
2020-02-03 09:45:00,95.66,95.92,95.64,95.84,4528.0,88.6121,88.853,88.5936,88.7789,4528.0
2020-02-03 09:50:00,95.82,95.87,95.77,95.79,2610.0,88.7603,88.8066,88.714,88.7325,2610.0
2020-02-03 09:55:00,95.77,95.92,95.74,95.75,4048.0,88.714,88.853,88.6862,88.6955,4048.0
2020-02-03 10:00:00,95.83,96.06,95.83,95.99,13013.0,88.7696,88.9826,88.7696,88.9178,13013.0
2020-02-03 10:05:00,96.0,96.02,95.92,95.99,3516.0,88.9271,88.9456,88.853,88.9178,3516.0
2020-02-03 10:10:00,96.03,96.03,95.93,95.94,10215.0,88.9549,88.9549,88.8622,88.8715,10215.0
2020-02-03 10:15:00,95.94,96.1,95.92,96.06,3243.0,88.8715,89.0197,88.853,88.9826,3243.0
2020-02-03 10:20:00,96.06,96.09,96.02,96.07,6537.0,88.9826,89.0104,88.9456,88.9919,6537.0
2020-02-03 10:25:00,96.09,96.17,96.09,96.13,2875.0,89.0104,89.0845,89.0104,89.0475,2875.0
2020-02-03 10:30:00,96.1,96.19,96.06,96.09,11023.0,89.0197,89.1031,88.9826,89.0104,11023.0
2020-02-03 10:35:00,96.09,96.18,96.08,96.15,9075.0,89.0104,89.0938,89.0012,89.066,9075.0
2020-02-03 10:40:00,96.15,96.28,96.15,96.23,9884.0,89.066,89.1864,89.066,89.1401,9884.0
2020-02-03 10:45:00,96.23,96.24,95.99,96.0,5981.0,89.1401,89.1494,88.9178,88.9271,5981.0
2020-02-03 10:50:00,96.03,96.08,96.02,96.07,5976.0,88.9549,89.0012,88.9456,88.9919,5976.0
2020-02-03 10:55:00,96.08,96.11,96.06,96.08,5930.0,89.0012,89.029,88.9826,89.0012,5930.0
2020-02-03 11:00:00,96.07,96.08,95.99,96.0,3216.0,88.9919,89.0012,88.9178,88.9271,3216.0
2020-02-03 11:05:00,96.0,96.03,95.93,96.0,3343.0,88.9271,88.9549,88.8622,88.9271,3343.0
2020-02-03 11:10:00,95.98,95.98,95.86,95.92,6049.0,88.9085,88.9085,88.7974,88.853,6049.0
2020-02-03 11:15:00,95.93,95.99,95.89,95.98,4725.0,88.8622,88.9178,88.8252,88.9085,4725.0
2020-02-03 11:20:00,95.99,96.09,95.99,96.06,10659.0,88.9178,89.0104,88.9178,88.9826,10659.0
2020-02-03 11:25:00,96.05,96.09,95.99,96.01,2048.0,88.9734,89.0104,88.9178,88.9363,2048.0
2020-02-03 11:30:00,95.97,95.97,95.94,95.97,1500.0,88.8993,88.8993,88.8715,88.8993,1500.0
2020-02-03 11:35:00,95.97,95.97,95.93,95.95,1404.0,88.8993,88.8993,88.8622,88.8807,1404.0
2020-02-03 11:40:00,95.94,95.94,95.82,95.82,3323.0,88.8715,88.8715,88.7603,88.7603,3323.0
2020-02-03 11:45:00,95.88,95.88,95.82,95.84,1500.0,88.8159,88.8159,88.7603,88.7789,1500.0
2020-02-03 11:50:00,95.84,95.89,95.81,95.89,2221.0,88.7789,88.8252,88.7511,88.8252,2221.0
2020-02-03 11:55:00,95.91,95.98,95.89,95.98,4588.0,88.8437,88.9085,88.8252,88.9085,4588.0
2020-02-03 12:00:00,95.98,95.98,95.88,95.95,3500.0,88.9085,88.9085,88.8159,88.8807,3500.0
2020-02-03 12:05:00,95.96,95.98,95.9,95.91,3300.0,88.89,88.9085,88.8344,88.8437,3300.0
2020-02-03 12:10:00,95.89,95.91,95.87,95.89,6716.0,88.8252,88.8437,88.8066,88.8252,6716.0
2020-02-03 12:15:00,95.91,96.0,95.91,95.98,3788.0,88.8437,88.9271,88.8437,88.9085,3788.0
2020-02-03 12:20:00,96.0,96.05,96.0,96.04,2823.0,88.9271,88.9734,88.9271,88.9641,2823.0
2020-02-03 12:25:00,96.04,96.05,95.99,96.0,2622.0,88.9641,88.9734,88.9178,88.9271,2622.0
2020-02-03 12:30:00,96.02,96.05,95.98,96.03,1900.0,88.9456,88.9734,88.9085,88.9549,1900.0
2020-02-03 12:35:00,96.05,96.05,95.97,95.98,1994.0,88.9734,88.9734,88.8993,88.9085,1994.0
2020-02-03 12:40:00,96.0,96.02,95.97,95.98,1517.0,88.9271,88.9456,88.8993,88.9085,1517.0
2020-02-03 12:45:00,95.98,96.06,95.98,96.02,4713.0,88.9085,88.9826,88.9085,88.9456,4713.0
2020-02-03 12:50:00,96.03,96.05,96.0,96.0,3722.0,88.9549,88.9734,88.9271,88.9271,3722.0
2020-02-03 12:55:00,96.02,96.07,96.0,96.05,2015.0,88.9456,88.9919,88.9271,88.9734,2015.0
2020-02-03 13:00:00,96.05,96.05,96.0,96.03,2444.0,88.9734,88.9734,88.9271,88.9549,2444.0
2020-02-03 13:05:00,96.03,96.04,96.01,96.04,2401.0,88.9549,88.9641,88.9363,88.9641,2401.0
2020-02-03 13:10:00,96.03,96.09,96.0,96.05,2200.0,88.9549,89.0104,88.9271,88.9734,2200.0
2020-02-03 13:15:00,96.06,96.09,96.04,96.04,2400.0,88.9826,89.0104,88.9641,88.9641,2400.0
2020-02-03 13:20:00,96.02,96.05,95.99,95.99,4750.0,88.9456,88.9734,88.9178,88.9178,4750.0
2020-02-03 13:25:00,95.99,96.0,95.92,95.94,1735.0,88.9178,88.9271,88.853,88.8715,1735.0
2020-02-03 13:30:00,95.95,95.95,95.9,95.95,2457.0,88.8807,88.8807,88.8344,88.8807,2457.0
2020-02-03 13:35:00,96.0,96.02,95.99,96.01,901.0,88.9271,88.9456,88.9178,88.9363,901.0
2020-02-03 13:40:00,96.01,96.02,96.0,96.01,2220.0,88.9363,88.9456,88.9271,88.9363,2220.0
2020-02-03 13:45:00,96.02,96.07,96.0,96.05,4612.0,88.9456,88.9919,88.9271,88.9734,4612.0
2020-02-03 13:50:00,96.04,96.05,95.97,96.0,4428.0,88.9641,88.9734,88.8993,88.9271,4428.0
2020-02-03 13:55:00,96.01,96.07,96.01,96.02,5260.0,88.9363,88.9919,88.9363,88.9456,5260.0
2020-02-03 14:00:00,96.02,96.04,95.96,95.96,5630.0,88.9456,88.9641,88.89,88.89,5630.0
2020-02-03 14:05:00,95.94,95.97,95.93,95.94,2392.0,88.8715,88.8993,88.8622,88.8715,2392.0
2020-02-03 14:10:00,95.93,95.93,95.86,95.86,3703.0,88.8622,88.8622,88.7974,88.7974,3703.0
2020-02-03 14:15:00,95.88,95.92,95.86,95.91,4194.0,88.8159,88.853,88.7974,88.8437,4194.0
2020-02-03 14:20:00,95.94,95.97,95.92,95.93,4780.0,88.8715,88.8993,88.853,88.8622,4780.0
2020-02-03 14:25:00,95.94,95.99,95.94,95.99,3251.0,88.8715,88.9178,88.8715,88.9178,3251.0
2020-02-03 14:30:00,95.96,96.01,95.88,95.89,5094.0,88.89,88.9363,88.8159,88.8252,5094.0
2020-02-03 14:35:00,95.88,95.96,95.88,95.95,5438.0,88.8159,88.89,88.8159,88.8807,5438.0
2020-02-03 14:40:00,95.93,95.98,95.89,95.98,4744.0,88.8622,88.9085,88.8252,88.9085,4744.0
2020-02-03 14:45:00,95.98,96.03,95.96,96.03,4125.0,88.9085,88.9549,88.89,88.9549,4125.0
2020-02-03 14:50:00,96.04,96.04,95.98,95.99,4035.0,88.9641,88.9641,88.9085,88.9178,4035.0
2020-02-03 14:55:00,96.0,96.0,95.94,95.95,3399.0,88.9271,88.9271,88.8715,88.8807,3399.0
2020-02-03 15:00:00,95.95,95.96,95.89,95.96,5497.0,88.8807,88.89,88.8252,88.89,5497.0
2020-02-03 15:05:00,95.95,95.97,95.92,95.96,15648.0,88.8807,88.8993,88.853,88.89,15648.0
2020-02-03 15:10:00,95.97,96.0,95.93,95.97,6185.0,88.8993,88.9271,88.8622,88.8993,6185.0
2020-02-03 15:15:00,95.96,95.98,95.93,95.97,6758.0,88.89,88.9085,88.8622,88.8993,6758.0
2020-02-03 15:20:00,95.96,96.0,95.94,96.0,4384.0,88.89,88.9271,88.8715,88.9271,4384.0
2020-02-03 15:25:00,96.01,96.04,95.99,96.03,3435.0,88.9363,88.9641,88.9178,88.9549,3435.0
2020-02-03 15:30:00,96.03,96.04,96.0,96.03,5141.0,88.9549,88.9641,88.9271,88.9549,5141.0
2020-02-03 15:35:00,96.03,96.03,95.98,96.01,6485.0,88.9549,88.9549,88.9085,88.9363,6485.0
2020-02-03 15:40:00,96.01,96.02,95.98,95.99,6009.0,88.9363,88.9456,88.9085,88.9178,6009.0
2020-02-03 15:45:00,95.99,96.0,95.93,95.94,12749.0,88.9178,88.9271,88.8622,88.8715,12749.0
2020-02-03 15:50:00,95.94,95.94,95.78,95.84,31842.0,88.8715,88.8715,88.7233,88.7789,31842.0
2020-02-03 15:55:00,95.83,95.91,95.79,95.82,68190.0,88.7696,88.8437,88.7325,88.7603,68190.0
2020-02-04 09:30:00,96.33,96.44,96.19,96.42,20545.0,89.2328,89.3346,89.1031,89.3161,20545.0
2020-02-04 09:35:00,96.46,96.5,96.35,96.36,5900.0,89.3532,89.3902,89.2513,89.2605,5900.0
2020-02-04 09:40:00,96.35,96.42,96.34,96.34,1828.0,89.2513,89.3161,89.242,89.242,1828.0
2020-02-04 09:45:00,96.35,96.44,96.33,96.44,4730.0,89.2513,89.3346,89.2328,89.3346,4730.0
2020-02-04 09:50:00,96.46,96.53,96.43,96.51,3379.0,89.3532,89.418,89.3254,89.3995,3379.0
2020-02-04 09:55:00,96.55,96.64,96.55,96.59,2200.0,89.4365,89.5199,89.4365,89.4736,2200.0
2020-02-04 10:00:00,96.64,96.72,96.56,96.61,6897.0,89.5199,89.594,89.4458,89.4921,6897.0
2020-02-04 10:05:00,96.6,96.62,96.52,96.58,2217.0,89.4829,89.5014,89.4088,89.4643,2217.0
2020-02-04 10:10:00,96.58,96.59,96.45,96.45,3812.0,89.4643,89.4736,89.3439,89.3439,3812.0
2020-02-04 10:15:00,96.46,96.53,96.46,96.5,2539.0,89.3532,89.418,89.3532,89.3902,2539.0
2020-02-04 10:20:00,96.54,96.54,96.5,96.52,3322.0,89.4273,89.4273,89.3902,89.4088,3322.0
2020-02-04 10:25:00,96.52,96.62,96.52,96.6,3500.0,89.4088,89.5014,89.4088,89.4829,3500.0
2020-02-04 10:30:00,96.6,96.65,96.53,96.63,3572.0,89.4829,89.5292,89.418,89.5106,3572.0
2020-02-04 10:35:00,96.68,96.71,96.65,96.66,5174.0,89.557,89.5848,89.5292,89.5384,5174.0
2020-02-04 10:40:00,96.67,96.75,96.67,96.75,4175.0,89.5477,89.6218,89.5477,89.6218,4175.0
2020-02-04 10:45:00,96.74,96.74,96.61,96.62,3781.0,89.6125,89.6125,89.4921,89.5014,3781.0
2020-02-04 10:50:00,96.62,96.62,96.5,96.5,2503.0,89.5014,89.5014,89.3902,89.3902,2503.0
2020-02-04 10:55:00,96.52,96.53,96.42,96.44,2044.0,89.4088,89.418,89.3161,89.3346,2044.0
2020-02-04 11:00:00,96.43,96.45,96.4,96.41,2092.0,89.3254,89.3439,89.2976,89.3069,2092.0
2020-02-04 11:05:00,96.42,96.43,96.37,96.39,2166.0,89.3161,89.3254,89.2698,89.2883,2166.0
2020-02-04 11:10:00,96.39,96.47,96.36,96.4,9504.0,89.2883,89.3624,89.2605,89.2976,9504.0
2020-02-04 11:15:00,96.4,96.43,96.35,96.43,2213.0,89.2976,89.3254,89.2513,89.3254,2213.0
2020-02-04 11:20:00,96.42,96.54,96.4,96.52,8395.0,89.3161,89.4273,89.2976,89.4088,8395.0
2020-02-04 11:25:00,96.52,96.58,96.51,96.56,3350.0,89.4088,89.4643,89.3995,89.4458,3350.0
2020-02-04 11:30:00,96.55,96.62,96.55,96.57,3206.0,89.4365,89.5014,89.4365,89.4551,3206.0
2020-02-04 11:35:00,96.53,96.54,96.5,96.51,2974.0,89.418,89.4273,89.3902,89.3995,2974.0
2020-02-04 11:40:00,96.53,96.57,96.5,96.52,2191.0,89.418,89.4551,89.3902,89.4088,2191.0
2020-02-04 11:45:00,96.51,96.58,96.48,96.51,1982.0,89.3995,89.4643,89.3717,89.3995,1982.0
2020-02-04 11:50:00,96.48,96.48,96.4,96.4,2432.0,89.3717,89.3717,89.2976,89.2976,2432.0
2020-02-04 11:55:00,96.43,96.44,96.4,96.44,2141.0,89.3254,89.3346,89.2976,89.3346,2141.0
2020-02-04 12:00:00,96.45,96.52,96.43,96.49,1728.0,89.3439,89.4088,89.3254,89.381,1728.0
2020-02-04 12:05:00,96.53,96.59,96.53,96.59,708.0,89.418,89.4736,89.418,89.4736,708.0
2020-02-04 12:10:00,96.57,96.62,96.57,96.61,2090.0,89.4551,89.5014,89.4551,89.4921,2090.0
2020-02-04 12:15:00,96.61,96.63,96.56,96.59,3802.0,89.4921,89.5106,89.4458,89.4736,3802.0
2020-02-04 12:20:00,96.58,96.61,96.56,96.56,1905.0,89.4643,89.4921,89.4458,89.4458,1905.0
2020-02-04 12:25:00,96.58,96.61,96.58,96.59,2559.0,89.4643,89.4921,89.4643,89.4736,2559.0
2020-02-04 12:30:00,96.59,96.6,96.52,96.52,3703.0,89.4736,89.4829,89.4088,89.4088,3703.0
2020-02-04 12:35:00,96.52,96.55,96.52,96.53,2200.0,89.4088,89.4365,89.4088,89.418,2200.0
2020-02-04 12:40:00,96.53,96.57,96.53,96.57,1707.0,89.418,89.4551,89.418,89.4551,1707.0
2020-02-04 12:45:00,96.58,96.62,96.58,96.59,1986.0,89.4643,89.5014,89.4643,89.4736,1986.0
2020-02-04 12:50:00,96.62,96.62,96.59,96.61,1702.0,89.5014,89.5014,89.4736,89.4921,1702.0
2020-02-04 12:55:00,96.63,96.65,96.63,96.65,1957.0,89.5106,89.5292,89.5106,89.5292,1957.0
2020-02-04 13:00:00,96.67,96.67,96.61,96.63,3408.0,89.5477,89.5477,89.4921,89.5106,3408.0
2020-02-04 13:05:00,96.63,96.63,96.54,96.56,3183.0,89.5106,89.5106,89.4273,89.4458,3183.0
2020-02-04 13:10:00,96.57,96.61,96.56,96.59,4032.0,89.4551,89.4921,89.4458,89.4736,4032.0
2020-02-04 13:15:00,96.58,96.59,96.56,96.58,4316.0,89.4643,89.4736,89.4458,89.4643,4316.0
2020-02-04 13:20:00,96.59,96.61,96.57,96.58,4054.0,89.4736,89.4921,89.4551,89.4643,4054.0
2020-02-04 13:25:00,96.58,96.61,96.54,96.61,5556.0,89.4643,89.4921,89.4273,89.4921,5556.0
2020-02-04 13:30:00,96.61,96.67,96.57,96.67,7151.0,89.4921,89.5477,89.4551,89.5477,7151.0
2020-02-04 13:35:00,96.67,96.69,96.65,96.68,2346.0,89.5477,89.5662,89.5292,89.557,2346.0
2020-02-04 13:40:00,96.7,96.73,96.66,96.66,3210.0,89.5755,89.6033,89.5384,89.5384,3210.0
2020-02-04 13:45:00,96.67,96.68,96.63,96.64,5966.0,89.5477,89.557,89.5106,89.5199,5966.0
2020-02-04 13:50:00,96.63,96.65,96.59,96.59,4747.0,89.5106,89.5292,89.4736,89.4736,4747.0
2020-02-04 13:55:00,96.61,96.65,96.61,96.65,3728.0,89.4921,89.5292,89.4921,89.5292,3728.0
2020-02-04 14:00:00,96.65,96.65,96.58,96.62,12097.0,89.5292,89.5292,89.4643,89.5014,12097.0
2020-02-04 14:05:00,96.64,96.66,96.59,96.64,8085.0,89.5199,89.5384,89.4736,89.5199,8085.0
2020-02-04 14:10:00,96.64,96.71,96.64,96.7,2449.0,89.5199,89.5848,89.5199,89.5755,2449.0
2020-02-04 14:15:00,96.7,96.73,96.68,96.72,3528.0,89.5755,89.6033,89.557,89.594,3528.0
2020-02-04 14:20:00,96.71,96.71,96.65,96.65,3498.0,89.5848,89.5848,89.5292,89.5292,3498.0
2020-02-04 14:25:00,96.67,96.69,96.65,96.67,3657.0,89.5477,89.5662,89.5292,89.5477,3657.0
2020-02-04 14:30:00,96.66,96.73,96.66,96.66,4442.0,89.5384,89.6033,89.5384,89.5384,4442.0
2020-02-04 14:35:00,96.68,96.74,96.67,96.72,5300.0,89.557,89.6125,89.5477,89.594,5300.0
2020-02-04 14:40:00,96.74,96.78,96.74,96.76,5076.0,89.6125,89.6496,89.6125,89.6311,5076.0
2020-02-04 14:45:00,96.76,96.79,96.74,96.79,5073.0,89.6311,89.6589,89.6125,89.6589,5073.0
2020-02-04 14:50:00,96.77,96.78,96.73,96.75,6000.0,89.6403,89.6496,89.6033,89.6218,6000.0
2020-02-04 14:55:00,96.75,96.78,96.73,96.76,5611.0,89.6218,89.6496,89.6033,89.6311,5611.0
2020-02-04 15:00:00,96.75,96.78,96.72,96.74,7074.0,89.6218,89.6496,89.594,89.6125,7074.0
2020-02-04 15:05:00,96.74,96.81,96.74,96.75,6703.0,89.6125,89.6774,89.6125,89.6218,6703.0
2020-02-04 15:10:00,96.76,96.81,96.75,96.8,8365.0,89.6311,89.6774,89.6218,89.6681,8365.0
2020-02-04 15:15:00,96.79,96.82,96.77,96.8,8046.0,89.6589,89.6866,89.6403,89.6681,8046.0
2020-02-04 15:20:00,96.8,96.84,96.78,96.8,8202.0,89.6681,89.7052,89.6496,89.6681,8202.0
2020-02-04 15:25:00,96.8,96.81,96.77,96.79,6621.0,89.6681,89.6774,89.6403,89.6589,6621.0
2020-02-04 15:30:00,96.8,96.8,96.71,96.73,12122.0,89.6681,89.6681,89.5848,89.6033,12122.0
2020-02-04 15:35:00,96.72,96.76,96.7,96.72,13769.0,89.594,89.6311,89.5755,89.594,13769.0
2020-02-04 15:40:00,96.71,96.72,96.62,96.62,11519.0,89.5848,89.594,89.5014,89.5014,11519.0
2020-02-04 15:45:00,96.61,96.64,96.55,96.56,15360.0,89.4921,89.5199,89.4365,89.4458,15360.0
2020-02-04 15:50:00,96.54,96.57,96.4,96.41,24683.0,89.4273,89.4551,89.2976,89.3069,24683.0
2020-02-04 15:55:00,96.41,96.41,96.22,96.23,83860.0,89.3069,89.3069,89.1309,89.1401,83860.0
2020-02-05 09:30:00,96.6,96.7,96.38,96.48,26686.0,89.4829,89.5755,89.2791,89.3717,26686.0
2020-02-05 09:35:00,96.48,96.53,96.32,96.49,6423.0,89.3717,89.418,89.2235,89.381,6423.0
2020-02-05 09:40:00,96.52,96.52,96.34,96.43,4812.0,89.4088,89.4088,89.242,89.3254,4812.0
2020-02-05 09:45:00,96.34,96.4,96.23,96.34,29081.0,89.242,89.2976,89.1401,89.242,29081.0
2020-02-05 09:50:00,96.35,96.46,96.35,96.37,2579.0,89.2513,89.3532,89.2513,89.2698,2579.0
2020-02-05 09:55:00,96.44,96.54,96.44,96.46,8370.0,89.3346,89.4273,89.3346,89.3532,8370.0
2020-02-05 10:00:00,96.49,96.52,96.4,96.4,3575.0,89.381,89.4088,89.2976,89.2976,3575.0
2020-02-05 10:05:00,96.39,96.43,96.35,96.4,12989.0,89.2883,89.3254,89.2513,89.2976,12989.0
2020-02-05 10:10:00,96.41,96.59,96.4,96.45,52150.0,89.3069,89.4736,89.2976,89.3439,52150.0
2020-02-05 10:15:00,96.48,96.51,96.43,96.5,10041.0,89.3717,89.3995,89.3254,89.3902,10041.0
2020-02-05 10:20:00,96.56,96.74,96.56,96.73,4822.0,89.4458,89.6125,89.4458,89.6033,4822.0
2020-02-05 10:25:00,96.73,96.75,96.62,96.66,6769.0,89.6033,89.6218,89.5014,89.5384,6769.0
2020-02-05 10:30:00,96.63,96.73,96.59,96.73,5113.0,89.5106,89.6033,89.4736,89.6033,5113.0
2020-02-05 10:35:00,96.74,96.85,96.66,96.85,7413.0,89.6125,89.7144,89.5384,89.7144,7413.0
2020-02-05 10:40:00,96.83,96.87,96.78,96.85,6854.0,89.6959,89.733,89.6496,89.7144,6854.0
2020-02-05 10:45:00,96.85,96.96,96.85,96.91,7372.0,89.7144,89.8163,89.7144,89.77,7372.0
2020-02-05 10:50:00,96.95,96.98,96.91,96.97,6885.0,89.8071,89.8349,89.77,89.8256,6885.0
2020-02-05 10:55:00,96.99,97.08,96.92,97.05,7711.0,89.8441,89.9275,89.7793,89.8997,7711.0
2020-02-05 11:00:00,97.05,97.07,96.93,96.94,4800.0,89.8997,89.9182,89.7885,89.7978,4800.0
2020-02-05 11:05:00,96.96,96.96,96.86,96.89,5466.0,89.8163,89.8163,89.7237,89.7515,5466.0
2020-02-05 11:10:00,96.89,96.91,96.83,96.86,5078.0,89.7515,89.77,89.6959,89.7237,5078.0
2020-02-05 11:15:00,96.86,96.87,96.77,96.81,5760.0,89.7237,89.733,89.6403,89.6774,5760.0
2020-02-05 11:20:00,96.82,96.85,96.79,96.84,3948.0,89.6866,89.7144,89.6589,89.7052,3948.0
2020-02-05 11:25:00,96.84,96.87,96.77,96.8,5283.0,89.7052,89.733,89.6403,89.6681,5283.0
2020-02-05 11:30:00,96.8,96.81,96.74,96.76,6156.0,89.6681,89.6774,89.6125,89.6311,6156.0
2020-02-05 11:35:00,96.78,96.82,96.76,96.8,3750.0,89.6496,89.6866,89.6311,89.6681,3750.0
2020-02-05 11:40:00,96.8,96.8,96.73,96.79,6357.0,89.6681,89.6681,89.6033,89.6589,6357.0
2020-02-05 11:45:00,96.81,96.83,96.75,96.77,6632.0,89.6774,89.6959,89.6218,89.6403,6632.0
2020-02-05 11:50:00,96.77,96.79,96.75,96.76,5244.0,89.6403,89.6589,89.6218,89.6311,5244.0
2020-02-05 11:55:00,96.77,96.84,96.75,96.83,4931.0,89.6403,89.7052,89.6218,89.6959,4931.0
2020-02-05 12:00:00,96.85,96.88,96.8,96.84,6381.0,89.7144,89.7422,89.6681,89.7052,6381.0
2020-02-05 12:05:00,96.85,96.91,96.83,96.91,3545.0,89.7144,89.77,89.6959,89.77,3545.0
2020-02-05 12:10:00,96.9,96.92,96.85,96.86,3415.0,89.7608,89.7793,89.7144,89.7237,3415.0
2020-02-05 12:15:00,96.85,96.87,96.8,96.83,3072.0,89.7144,89.733,89.6681,89.6959,3072.0
2020-02-05 12:20:00,96.84,96.84,96.76,96.77,2300.0,89.7052,89.7052,89.6311,89.6403,2300.0
2020-02-05 12:25:00,96.79,96.81,96.76,96.81,3900.0,89.6589,89.6774,89.6311,89.6774,3900.0
2020-02-05 12:30:00,96.79,96.79,96.68,96.69,5099.0,89.6589,89.6589,89.557,89.5662,5099.0
2020-02-05 12:35:00,96.68,96.7,96.66,96.67,1741.0,89.557,89.5755,89.5384,89.5477,1741.0
2020-02-05 12:40:00,96.66,96.66,96.64,96.65,2569.0,89.5384,89.5384,89.5199,89.5292,2569.0
2020-02-05 12:45:00,96.62,96.68,96.62,96.66,3738.0,89.5014,89.557,89.5014,89.5384,3738.0
2020-02-05 12:50:00,96.65,96.66,96.55,96.58,4460.0,89.5292,89.5384,89.4365,89.4643,4460.0
2020-02-05 12:55:00,96.59,96.65,96.58,96.63,9747.0,89.4736,89.5292,89.4643,89.5106,9747.0
2020-02-05 13:00:00,96.63,96.69,96.62,96.67,4418.0,89.5106,89.5662,89.5014,89.5477,4418.0
2020-02-05 13:05:00,96.69,96.71,96.66,96.7,4800.0,89.5662,89.5848,89.5384,89.5755,4800.0
2020-02-05 13:10:00,96.7,96.75,96.7,96.74,2999.0,89.5755,89.6218,89.5755,89.6125,2999.0
2020-02-05 13:15:00,96.75,96.75,96.7,96.75,5119.0,89.6218,89.6218,89.5755,89.6218,5119.0
2020-02-05 13:20:00,96.75,96.79,96.72,96.79,4431.0,89.6218,89.6589,89.594,89.6589,4431.0
2020-02-05 13:25:00,96.79,96.84,96.75,96.83,5044.0,89.6589,89.7052,89.6218,89.6959,5044.0
2020-02-05 13:30:00,96.83,96.85,96.78,96.79,4181.0,89.6959,89.7144,89.6496,89.6589,4181.0
2020-02-05 13:35:00,96.81,96.84,96.8,96.83,2717.0,89.6774,89.7052,89.6681,89.6959,2717.0
2020-02-05 13:40:00,96.83,96.86,96.79,96.86,11497.0,89.6959,89.7237,89.6589,89.7237,11497.0
2020-02-05 13:45:00,96.86,96.9,96.86,96.9,3390.0,89.7237,89.7608,89.7237,89.7608,3390.0
2020-02-05 13:50:00,96.9,96.91,96.85,96.85,3966.0,89.7608,89.77,89.7144,89.7144,3966.0
2020-02-05 13:55:00,96.85,96.86,96.8,96.81,2224.0,89.7144,89.7237,89.6681,89.6774,2224.0
2020-02-05 14:00:00,96.81,96.81,96.72,96.73,2556.0,89.6774,89.6774,89.594,89.6033,2556.0
2020-02-05 14:05:00,96.73,96.73,96.65,96.65,2930.0,89.6033,89.6033,89.5292,89.5292,2930.0
2020-02-05 14:10:00,96.65,96.68,96.64,96.66,2528.0,89.5292,89.557,89.5199,89.5384,2528.0
2020-02-05 14:15:00,96.65,96.74,96.63,96.73,4103.0,89.5292,89.6125,89.5106,89.6033,4103.0
2020-02-05 14:20:00,96.73,96.81,96.73,96.8,3000.0,89.6033,89.6774,89.6033,89.6681,3000.0
2020-02-05 14:25:00,96.81,96.84,96.8,96.81,4689.0,89.6774,89.7052,89.6681,89.6774,4689.0
2020-02-05 14:30:00,96.8,96.92,96.8,96.89,5255.0,89.6681,89.7793,89.6681,89.7515,5255.0
2020-02-05 14:35:00,96.91,96.93,96.88,96.88,9218.0,89.77,89.7885,89.7422,89.7422,9218.0
2020-02-05 14:40:00,96.88,96.9,96.86,96.87,5004.0,89.7422,89.7608,89.7237,89.733,5004.0
2020-02-05 14:45:00,96.86,96.86,96.81,96.83,2700.0,89.7237,89.7237,89.6774,89.6959,2700.0
2020-02-05 14:50:00,96.84,96.96,96.84,96.96,9262.0,89.7052,89.8163,89.7052,89.8163,9262.0
2020-02-05 14:55:00,96.98,96.98,96.91,96.91,11559.0,89.8349,89.8349,89.77,89.77,11559.0
2020-02-05 15:00:00,96.92,97.01,96.92,96.99,9366.0,89.7793,89.8627,89.7793,89.8441,9366.0
2020-02-05 15:05:00,97.0,97.06,97.0,97.03,8005.0,89.8534,89.909,89.8534,89.8812,8005.0
2020-02-05 15:10:00,97.06,97.06,96.99,97.01,6282.0,89.909,89.909,89.8441,89.8627,6282.0
2020-02-05 15:15:00,97.01,97.05,97.01,97.03,7743.0,89.8627,89.8997,89.8627,89.8812,7743.0
2020-02-05 15:20:00,97.03,97.06,97.0,97.02,8113.0,89.8812,89.909,89.8534,89.8719,8113.0
2020-02-05 15:25:00,97.01,97.02,96.95,96.98,5558.0,89.8627,89.8719,89.8071,89.8349,5558.0
2020-02-05 15:30:00,96.98,97.0,96.96,97.0,9194.0,89.8349,89.8534,89.8163,89.8534,9194.0
2020-02-05 15:35:00,97.0,97.04,96.97,97.02,8588.0,89.8534,89.8904,89.8256,89.8719,8588.0
2020-02-05 15:40:00,96.99,97.06,96.99,97.04,6222.0,89.8441,89.909,89.8441,89.8904,6222.0
2020-02-05 15:45:00,97.04,97.04,96.97,97.01,16943.0,89.8904,89.8904,89.8256,89.8627,16943.0
2020-02-05 15:50:00,97.0,97.0,96.89,96.93,31124.0,89.8534,89.8534,89.7515,89.7885,31124.0
2020-02-05 15:55:00,96.94,96.94,96.86,96.9,61635.0,89.7978,89.7978,89.7237,89.7608,61635.0
2020-02-06 09:30:00,96.94,97.17,96.89,97.01,14201.0,89.7978,90.0109,89.7515,89.8627,14201.0
2020-02-06 09:35:00,96.88,97.18,96.87,97.12,3581.0,89.7422,90.0201,89.733,89.9645,3581.0
2020-02-06 09:40:00,97.08,97.08,96.82,96.82,9625.0,89.9275,89.9275,89.6866,89.6866,9625.0
2020-02-06 09:45:00,96.87,97.15,96.85,97.15,5492.0,89.733,89.9923,89.7144,89.9923,5492.0
2020-02-06 09:50:00,97.11,97.17,97.08,97.08,1810.0,89.9553,90.0109,89.9275,89.9275,1810.0
2020-02-06 09:55:00,96.98,97.02,96.96,96.97,2000.0,89.8349,89.8719,89.8163,89.8256,2000.0
2020-02-06 10:00:00,96.96,96.96,96.85,96.89,3815.0,89.8163,89.8163,89.7144,89.7515,3815.0
2020-02-06 10:05:00,96.89,96.94,96.87,96.89,5028.0,89.7515,89.7978,89.733,89.7515,5028.0
2020-02-06 10:10:00,96.88,97.0,96.87,97.0,5571.0,89.7422,89.8534,89.733,89.8534,5571.0
2020-02-06 10:15:00,97.0,97.05,96.91,96.92,2606.0,89.8534,89.8997,89.77,89.7793,2606.0
2020-02-06 10:20:00,96.93,96.94,96.89,96.89,2500.0,89.7885,89.7978,89.7515,89.7515,2500.0
2020-02-06 10:25:00,96.91,96.95,96.86,96.86,3500.0,89.77,89.8071,89.7237,89.7237,3500.0
2020-02-06 10:30:00,96.84,96.87,96.8,96.81,3116.0,89.7052,89.733,89.6681,89.6774,3116.0
2020-02-06 10:35:00,96.8,96.81,96.77,96.78,2194.0,89.6681,89.6774,89.6403,89.6496,2194.0
2020-02-06 10:40:00,96.8,96.84,96.78,96.83,2155.0,89.6681,89.7052,89.6496,89.6959,2155.0
2020-02-06 10:45:00,96.86,96.89,96.84,96.89,2900.0,89.7237,89.7515,89.7052,89.7515,2900.0
2020-02-06 10:50:00,96.91,96.91,96.77,96.77,2300.0,89.77,89.77,89.6403,89.6403,2300.0
2020-02-06 10:55:00,96.78,96.85,96.77,96.82,6640.0,89.6496,89.7144,89.6403,89.6866,6640.0
2020-02-06 11:00:00,96.82,96.91,96.8,96.9,4008.0,89.6866,89.77,89.6681,89.7608,4008.0
2020-02-06 11:05:00,96.91,97.0,96.89,96.98,4429.0,89.77,89.8534,89.7515,89.8349,4429.0
2020-02-06 11:10:00,96.99,97.16,96.99,97.1,4585.0,89.8441,90.0016,89.8441,89.946,4585.0
2020-02-06 11:15:00,97.12,97.15,97.06,97.06,2866.0,89.9645,89.9923,89.909,89.909,2866.0
2020-02-06 11:20:00,97.04,97.05,96.98,96.98,2513.0,89.8904,89.8997,89.8349,89.8349,2513.0
2020-02-06 11:25:00,96.98,96.99,96.93,96.94,3636.0,89.8349,89.8441,89.7885,89.7978,3636.0
2020-02-06 11:30:00,96.96,96.97,96.9,96.96,1820.0,89.8163,89.8256,89.7608,89.8163,1820.0
2020-02-06 11:35:00,96.94,96.94,96.83,96.89,4600.0,89.7978,89.7978,89.6959,89.7515,4600.0
2020-02-06 11:40:00,96.88,96.88,96.82,96.82,2001.0,89.7422,89.7422,89.6866,89.6866,2001.0
2020-02-06 11:45:00,96.85,96.86,96.79,96.84,2500.0,89.7144,89.7237,89.6589,89.7052,2500.0
2020-02-06 11:50:00,96.83,96.83,96.68,96.68,8647.0,89.6959,89.6959,89.557,89.557,8647.0
2020-02-06 11:55:00,96.69,96.74,96.68,96.68,7139.0,89.5662,89.6125,89.557,89.557,7139.0
2020-02-06 12:00:00,96.68,96.72,96.64,96.7,6728.0,89.557,89.594,89.5199,89.5755,6728.0
2020-02-06 12:05:00,96.69,96.76,96.69,96.74,4820.0,89.5662,89.6311,89.5662,89.6125,4820.0
2020-02-06 12:10:00,96.74,96.74,96.66,96.67,2641.0,89.6125,89.6125,89.5384,89.5477,2641.0
2020-02-06 12:15:00,96.66,96.67,96.63,96.67,3031.0,89.5384,89.5477,89.5106,89.5477,3031.0
2020-02-06 12:20:00,96.67,96.71,96.65,96.7,3362.0,89.5477,89.5848,89.5292,89.5755,3362.0
2020-02-06 12:25:00,96.7,96.73,96.68,96.7,3202.0,89.5755,89.6033,89.557,89.5755,3202.0
2020-02-06 12:30:00,96.7,96.74,96.67,96.72,4700.0,89.5755,89.6125,89.5477,89.594,4700.0
2020-02-06 12:35:00,96.72,96.72,96.7,96.7,2540.0,89.594,89.594,89.5755,89.5755,2540.0
2020-02-06 12:40:00,96.7,96.71,96.67,96.67,3567.0,89.5755,89.5848,89.5477,89.5477,3567.0
2020-02-06 12:45:00,96.69,96.69,96.65,96.67,2173.0,89.5662,89.5662,89.5292,89.5477,2173.0
2020-02-06 12:50:00,96.65,96.68,96.63,96.67,6329.0,89.5292,89.557,89.5106,89.5477,6329.0
2020-02-06 12:55:00,96.68,96.68,96.65,96.66,4206.0,89.557,89.557,89.5292,89.5384,4206.0
2020-02-06 13:00:00,96.66,96.73,96.66,96.7,8919.0,89.5384,89.6033,89.5384,89.5755,8919.0
2020-02-06 13:05:00,96.69,96.71,96.64,96.67,18055.0,89.5662,89.5848,89.5199,89.5477,18055.0
2020-02-06 13:10:00,96.67,96.71,96.65,96.7,10246.0,89.5477,89.5848,89.5292,89.5755,10246.0
2020-02-06 13:15:00,96.7,96.75,96.67,96.75,18218.0,89.5755,89.6218,89.5477,89.6218,18218.0
2020-02-06 13:20:00,96.74,96.74,96.66,96.69,10893.0,89.6125,89.6125,89.5384,89.5662,10893.0
2020-02-06 13:25:00,96.69,96.69,96.61,96.63,3652.0,89.5662,89.5662,89.4921,89.5106,3652.0
2020-02-06 13:30:00,96.64,96.65,96.57,96.6,6503.0,89.5199,89.5292,89.4551,89.4829,6503.0
2020-02-06 13:35:00,96.56,96.57,96.52,96.56,2898.0,89.4458,89.4551,89.4088,89.4458,2898.0
2020-02-06 13:40:00,96.57,96.66,96.56,96.66,14777.0,89.4551,89.5384,89.4458,89.5384,14777.0
2020-02-06 13:45:00,96.66,96.69,96.64,96.69,7474.0,89.5384,89.5662,89.5199,89.5662,7474.0
2020-02-06 13:50:00,96.68,96.7,96.66,96.68,4115.0,89.557,89.5755,89.5384,89.557,4115.0
2020-02-06 13:55:00,96.69,96.7,96.65,96.67,3877.0,89.5662,89.5755,89.5292,89.5477,3877.0
2020-02-06 14:00:00,96.66,96.7,96.65,96.68,3130.0,89.5384,89.5755,89.5292,89.557,3130.0
2020-02-06 14:05:00,96.68,96.72,96.66,96.72,3900.0,89.557,89.594,89.5384,89.594,3900.0
2020-02-06 14:10:00,96.73,96.78,96.73,96.76,10589.0,89.6033,89.6496,89.6033,89.6311,10589.0
2020-02-06 14:15:00,96.76,96.79,96.72,96.75,3728.0,89.6311,89.6589,89.594,89.6218,3728.0
2020-02-06 14:20:00,96.73,96.73,96.66,96.67,11965.0,89.6033,89.6033,89.5384,89.5477,11965.0
2020-02-06 14:25:00,96.66,96.7,96.65,96.69,7135.0,89.5384,89.5755,89.5292,89.5662,7135.0
2020-02-06 14:30:00,96.69,96.71,96.65,96.69,10231.0,89.5662,89.5848,89.5292,89.5662,10231.0
2020-02-06 14:35:00,96.69,96.71,96.66,96.67,15228.0,89.5662,89.5848,89.5384,89.5477,15228.0
2020-02-06 14:40:00,96.66,96.69,96.64,96.68,6094.0,89.5384,89.5662,89.5199,89.557,6094.0
2020-02-06 14:45:00,96.69,96.76,96.69,96.76,3061.0,89.5662,89.6311,89.5662,89.6311,3061.0
2020-02-06 14:50:00,96.75,96.75,96.7,96.71,5735.0,89.6218,89.6218,89.5755,89.5848,5735.0
2020-02-06 14:55:00,96.7,96.7,96.65,96.67,2778.0,89.5755,89.5755,89.5292,89.5477,2778.0
2020-02-06 15:00:00,96.66,96.67,96.63,96.67,5068.0,89.5384,89.5477,89.5106,89.5477,5068.0
2020-02-06 15:05:00,96.67,96.68,96.64,96.68,6320.0,89.5477,89.557,89.5199,89.557,6320.0
2020-02-06 15:10:00,96.66,96.67,96.64,96.67,6675.0,89.5384,89.5477,89.5199,89.5477,6675.0
2020-02-06 15:15:00,96.67,96.68,96.64,96.66,5458.0,89.5477,89.557,89.5199,89.5384,5458.0
2020-02-06 15:20:00,96.65,96.67,96.63,96.67,4915.0,89.5292,89.5477,89.5106,89.5477,4915.0
2020-02-06 15:25:00,96.67,96.68,96.65,96.66,7499.0,89.5477,89.557,89.5292,89.5384,7499.0
2020-02-06 15:30:00,96.65,96.71,96.65,96.66,33349.0,89.5292,89.5848,89.5292,89.5384,33349.0
2020-02-06 15:35:00,96.66,96.75,96.64,96.75,38389.0,89.5384,89.6218,89.5199,89.6218,38389.0
2020-02-06 15:40:00,96.75,96.76,96.68,96.69,13097.0,89.6218,89.6311,89.557,89.5662,13097.0
2020-02-06 15:45:00,96.69,96.7,96.61,96.61,22077.0,89.5662,89.5755,89.4921,89.4921,22077.0
2020-02-06 15:50:00,96.61,96.71,96.59,96.62,37042.0,89.4921,89.5848,89.4736,89.5014,37042.0
2020-02-06 15:55:00,96.63,96.71,96.55,96.61,96042.0,89.5106,89.5848,89.4365,89.4921,96042.0
2020-02-07 09:30:00,96.93,96.98,96.57,96.89,17074.0,89.7885,89.8349,89.4551,89.7515,17074.0
2020-02-07 09:35:00,96.98,97.25,96.97,96.97,11439.0,89.8349,90.085,89.8256,89.8256,11439.0
2020-02-07 09:40:00,97.0,97.15,97.0,97.06,4248.0,89.8534,89.9923,89.8534,89.909,4248.0
2020-02-07 09:45:00,97.06,97.09,97.02,97.06,3962.0,89.909,89.9368,89.8719,89.909,3962.0
2020-02-07 09:50:00,97.07,97.13,97.04,97.07,5828.0,89.9182,89.9738,89.8904,89.9182,5828.0
2020-02-07 09:55:00,97.09,97.09,96.96,96.96,3949.0,89.9368,89.9368,89.8163,89.8163,3949.0
2020-02-07 10:00:00,96.95,96.98,96.93,96.95,7410.0,89.8071,89.8349,89.7885,89.8071,7410.0
2020-02-07 10:05:00,96.97,97.11,96.93,97.06,3480.0,89.8256,89.9553,89.7885,89.909,3480.0
2020-02-07 10:10:00,97.1,97.17,97.1,97.17,4719.0,89.946,90.0109,89.946,90.0109,4719.0
2020-02-07 10:15:00,97.19,97.22,97.15,97.2,5077.0,90.0294,90.0572,89.9923,90.0387,5077.0
2020-02-07 10:20:00,97.21,97.32,97.2,97.21,7527.0,90.0479,90.1498,90.0387,90.0479,7527.0
2020-02-07 10:25:00,97.2,97.29,97.19,97.25,2483.0,90.0387,90.122,90.0294,90.085,2483.0
2020-02-07 10:30:00,97.27,97.33,97.12,97.16,6910.0,90.1035,90.1591,89.9645,90.0016,6910.0
2020-02-07 10:35:00,97.16,97.18,97.12,97.18,2356.0,90.0016,90.0201,89.9645,90.0201,2356.0
2020-02-07 10:40:00,97.19,97.29,97.17,97.28,3304.0,90.0294,90.122,90.0109,90.1128,3304.0
2020-02-07 10:45:00,97.3,97.3,97.24,97.29,2077.0,90.1313,90.1313,90.0757,90.122,2077.0
2020-02-07 10:50:00,97.27,97.31,97.23,97.31,4653.0,90.1035,90.1405,90.0664,90.1405,4653.0
2020-02-07 10:55:00,97.32,97.36,97.28,97.31,3412.0,90.1498,90.1869,90.1128,90.1405,3412.0
2020-02-07 11:00:00,97.3,97.32,97.25,97.31,5578.0,90.1313,90.1498,90.085,90.1405,5578.0
2020-02-07 11:05:00,97.31,97.43,97.3,97.41,15265.0,90.1405,90.2517,90.1313,90.2332,15265.0
2020-02-07 11:10:00,97.39,97.39,97.28,97.33,5369.0,90.2147,90.2147,90.1128,90.1591,5369.0
2020-02-07 11:15:00,97.32,97.39,97.3,97.39,2200.0,90.1498,90.2147,90.1313,90.2147,2200.0
2020-02-07 11:20:00,97.44,97.44,97.38,97.41,4118.0,90.261,90.261,90.2054,90.2332,4118.0
2020-02-07 11:25:00,97.43,97.44,97.28,97.38,9510.0,90.2517,90.261,90.1128,90.2054,9510.0
2020-02-07 11:30:00,97.37,97.41,97.35,97.35,3600.0,90.1961,90.2332,90.1776,90.1776,3600.0
2020-02-07 11:35:00,97.37,97.45,97.37,97.44,4592.0,90.1961,90.2702,90.1961,90.261,4592.0
2020-02-07 11:40:00,97.47,97.48,97.43,97.43,2100.0,90.2888,90.298,90.2517,90.2517,2100.0
2020-02-07 11:45:00,97.43,97.44,97.4,97.4,2207.0,90.2517,90.261,90.2239,90.2239,2207.0
2020-02-07 11:50:00,97.4,97.43,97.38,97.41,2489.0,90.2239,90.2517,90.2054,90.2332,2489.0
2020-02-07 11:55:00,97.39,97.4,97.35,97.38,1622.0,90.2147,90.2239,90.1776,90.2054,1622.0
2020-02-07 12:00:00,97.4,97.44,97.37,97.42,3900.0,90.2239,90.261,90.1961,90.2424,3900.0
2020-02-07 12:05:00,97.42,97.49,97.41,97.46,3230.0,90.2424,90.3073,90.2332,90.2795,3230.0
2020-02-07 12:10:00,97.45,97.53,97.45,97.49,2450.0,90.2702,90.3443,90.2702,90.3073,2450.0
2020-02-07 12:15:00,97.52,97.52,97.49,97.49,3516.0,90.3351,90.3351,90.3073,90.3073,3516.0
2020-02-07 12:20:00,97.48,97.54,97.48,97.52,2801.0,90.298,90.3536,90.298,90.3351,2801.0
2020-02-07 12:25:00,97.52,97.54,97.48,97.49,2868.0,90.3351,90.3536,90.298,90.3073,2868.0
2020-02-07 12:30:00,97.47,97.47,97.36,97.36,10062.0,90.2888,90.2888,90.1869,90.1869,10062.0
2020-02-07 12:35:00,97.36,97.4,97.35,97.37,3733.0,90.1869,90.2239,90.1776,90.1961,3733.0
2020-02-07 12:40:00,97.36,97.43,97.34,97.41,11052.0,90.1869,90.2517,90.1683,90.2332,11052.0
2020-02-07 12:45:00,97.41,97.46,97.4,97.45,2966.0,90.2332,90.2795,90.2239,90.2702,2966.0
2020-02-07 12:50:00,97.46,97.48,97.42,97.46,2806.0,90.2795,90.298,90.2424,90.2795,2806.0
2020-02-07 12:55:00,97.46,97.52,97.44,97.52,6451.0,90.2795,90.3351,90.261,90.3351,6451.0
2020-02-07 13:00:00,97.51,97.51,97.41,97.43,4171.0,90.3258,90.3258,90.2332,90.2517,4171.0
2020-02-07 13:05:00,97.42,97.44,97.38,97.43,3970.0,90.2424,90.261,90.2054,90.2517,3970.0
2020-02-07 13:10:00,97.42,97.43,97.36,97.37,4248.0,90.2424,90.2517,90.1869,90.1961,4248.0
2020-02-07 13:15:00,97.35,97.37,97.3,97.31,2923.0,90.1776,90.1961,90.1313,90.1405,2923.0
2020-02-07 13:20:00,97.33,97.35,97.29,97.35,2278.0,90.1591,90.1776,90.122,90.1776,2278.0
2020-02-07 13:25:00,97.35,97.46,97.35,97.45,3934.0,90.1776,90.2795,90.1776,90.2702,3934.0
2020-02-07 13:30:00,97.43,97.45,97.33,97.36,5234.0,90.2517,90.2702,90.1591,90.1869,5234.0
2020-02-07 13:35:00,97.36,97.43,97.32,97.32,2423.0,90.1869,90.2517,90.1498,90.1498,2423.0
2020-02-07 13:40:00,97.3,97.33,97.28,97.28,3862.0,90.1313,90.1591,90.1128,90.1128,3862.0
2020-02-07 13:45:00,97.31,97.31,97.25,97.25,2665.0,90.1405,90.1405,90.085,90.085,2665.0
2020-02-07 13:50:00,97.25,97.25,97.22,97.24,2100.0,90.085,90.085,90.0572,90.0757,2100.0
2020-02-07 13:55:00,97.26,97.26,97.17,97.21,3436.0,90.0942,90.0942,90.0109,90.0479,3436.0
2020-02-07 14:00:00,97.21,97.22,97.14,97.15,4396.0,90.0479,90.0572,89.9831,89.9923,4396.0
2020-02-07 14:05:00,97.13,97.21,97.13,97.2,11222.0,89.9738,90.0479,89.9738,90.0387,11222.0
2020-02-07 14:10:00,97.18,97.21,97.16,97.18,5524.0,90.0201,90.0479,90.0016,90.0201,5524.0
2020-02-07 14:15:00,97.18,97.21,97.16,97.2,4964.0,90.0201,90.0479,90.0016,90.0387,4964.0
2020-02-07 14:20:00,97.2,97.24,97.17,97.22,4345.0,90.0387,90.0757,90.0109,90.0572,4345.0
2020-02-07 14:25:00,97.22,97.28,97.21,97.26,3887.0,90.0572,90.1128,90.0479,90.0942,3887.0
2020-02-07 14:30:00,97.26,97.32,97.25,97.3,4343.0,90.0942,90.1498,90.085,90.1313,4343.0
2020-02-07 14:35:00,97.3,97.34,97.29,97.32,4629.0,90.1313,90.1683,90.122,90.1498,4629.0
2020-02-07 14:40:00,97.32,97.39,97.28,97.39,4984.0,90.1498,90.2147,90.1128,90.2147,4984.0
2020-02-07 14:45:00,97.38,97.38,97.34,97.37,4175.0,90.2054,90.2054,90.1683,90.1961,4175.0
2020-02-07 14:50:00,97.38,97.44,97.36,97.44,6846.0,90.2054,90.261,90.1869,90.261,6846.0
2020-02-07 14:55:00,97.44,97.44,97.33,97.35,6130.0,90.261,90.261,90.1591,90.1776,6130.0
2020-02-07 15:00:00,97.36,97.41,97.34,97.36,7765.0,90.1869,90.2332,90.1683,90.1869,7765.0
2020-02-07 15:05:00,97.37,97.45,97.36,97.42,6543.0,90.1961,90.2702,90.1869,90.2424,6543.0
2020-02-07 15:10:00,97.42,97.44,97.4,97.41,9616.0,90.2424,90.261,90.2239,90.2332,9616.0
2020-02-07 15:15:00,97.4,97.42,97.38,97.4,8830.0,90.2239,90.2424,90.2054,90.2239,8830.0
2020-02-07 15:20:00,97.4,97.41,97.36,97.37,7081.0,90.2239,90.2332,90.1869,90.1961,7081.0
2020-02-07 15:25:00,97.38,97.38,97.33,97.34,8242.0,90.2054,90.2054,90.1591,90.1683,8242.0
2020-02-07 15:30:00,97.32,97.36,97.3,97.33,10455.0,90.1498,90.1869,90.1313,90.1591,10455.0
2020-02-07 15:35:00,97.33,97.33,97.26,97.31,13224.0,90.1591,90.1591,90.0942,90.1405,13224.0
2020-02-07 15:40:00,97.31,97.38,97.3,97.36,14648.0,90.1405,90.2054,90.1313,90.1869,14648.0
2020-02-07 15:45:00,97.36,97.38,97.31,97.31,18836.0,90.1869,90.2054,90.1405,90.1405,18836.0
2020-02-07 15:50:00,97.3,97.34,97.14,97.16,30581.0,90.1313,90.1683,89.9831,90.0016,30581.0
2020-02-07 15:55:00,97.15,97.24,97.11,97.15,80030.0,89.9923,90.0757,89.9553,89.9923,80030.0
2020-02-10 09:30:00,97.14,97.35,97.14,97.16,15554.0,89.9831,90.1776,89.9831,90.0016,15554.0
2020-02-10 09:35:00,97.1,97.18,97.01,97.17,2214.0,89.946,90.0201,89.8627,90.0109,2214.0
2020-02-10 09:40:00,97.16,97.31,97.16,97.3,3808.0,90.0016,90.1405,90.0016,90.1313,3808.0
2020-02-10 09:45:00,97.28,97.35,97.24,97.31,3789.0,90.1128,90.1776,90.0757,90.1405,3789.0
2020-02-10 09:50:00,97.29,97.32,97.25,97.25,2802.0,90.122,90.1498,90.085,90.085,2802.0
2020-02-10 09:55:00,97.25,97.32,97.24,97.28,2405.0,90.085,90.1498,90.0757,90.1128,2405.0
2020-02-10 10:00:00,97.29,97.37,97.29,97.36,4600.0,90.122,90.1961,90.122,90.1869,4600.0
2020-02-10 10:05:00,97.36,97.36,97.19,97.19,2850.0,90.1869,90.1869,90.0294,90.0294,2850.0
2020-02-10 10:10:00,97.19,97.24,97.16,97.19,3915.0,90.0294,90.0757,90.0016,90.0294,3915.0
2020-02-10 10:15:00,97.18,97.32,97.17,97.28,3783.0,90.0201,90.1498,90.0109,90.1128,3783.0
2020-02-10 10:20:00,97.28,97.34,97.27,97.31,3300.0,90.1128,90.1683,90.1035,90.1405,3300.0
2020-02-10 10:25:00,97.34,97.35,97.28,97.33,3416.0,90.1683,90.1776,90.1128,90.1591,3416.0
2020-02-10 10:30:00,97.34,97.41,97.32,97.41,3243.0,90.1683,90.2332,90.1498,90.2332,3243.0
2020-02-10 10:35:00,97.38,97.45,97.33,97.41,3338.0,90.2054,90.2702,90.1591,90.2332,3338.0
2020-02-10 10:40:00,97.44,97.44,97.38,97.38,3405.0,90.261,90.261,90.2054,90.2054,3405.0
2020-02-10 10:45:00,97.36,97.49,97.36,97.46,5057.0,90.1869,90.3073,90.1869,90.2795,5057.0
2020-02-10 10:50:00,97.48,97.5,97.46,97.47,3699.0,90.298,90.3165,90.2795,90.2888,3699.0
2020-02-10 10:55:00,97.47,97.47,97.38,97.4,5724.0,90.2888,90.2888,90.2054,90.2239,5724.0
2020-02-10 11:00:00,97.4,97.47,97.39,97.46,9012.0,90.2239,90.2888,90.2147,90.2795,9012.0
2020-02-10 11:05:00,97.48,97.54,97.45,97.52,5889.0,90.298,90.3536,90.2702,90.3351,5889.0
2020-02-10 11:10:00,97.51,97.55,97.5,97.54,4063.0,90.3258,90.3629,90.3165,90.3536,4063.0
2020-02-10 11:15:00,97.57,97.6,97.51,97.6,3578.0,90.3814,90.4092,90.3258,90.4092,3578.0
2020-02-10 11:20:00,97.64,97.64,97.58,97.58,2709.0,90.4462,90.4462,90.3907,90.3907,2709.0
2020-02-10 11:25:00,97.59,97.67,97.58,97.61,4779.0,90.3999,90.474,90.3907,90.4184,4779.0
2020-02-10 11:30:00,97.62,97.62,97.56,97.56,6605.0,90.4277,90.4277,90.3721,90.3721,6605.0
2020-02-10 11:35:00,97.57,97.64,97.56,97.62,4512.0,90.3814,90.4462,90.3721,90.4277,4512.0
2020-02-10 11:40:00,97.62,97.64,97.55,97.55,10983.0,90.4277,90.4462,90.3629,90.3629,10983.0
2020-02-10 11:45:00,97.56,97.62,97.56,97.57,6184.0,90.3721,90.4277,90.3721,90.3814,6184.0
2020-02-10 11:50:00,97.56,97.56,97.51,97.55,4802.0,90.3721,90.3721,90.3258,90.3629,4802.0
2020-02-10 11:55:00,97.54,97.56,97.49,97.51,5193.0,90.3536,90.3721,90.3073,90.3258,5193.0
2020-02-10 12:00:00,97.52,97.52,97.41,97.44,7479.0,90.3351,90.3351,90.2332,90.261,7479.0
2020-02-10 12:05:00,97.44,97.48,97.44,97.48,3100.0,90.261,90.298,90.261,90.298,3100.0
2020-02-10 12:10:00,97.46,97.49,97.43,97.49,4880.0,90.2795,90.3073,90.2517,90.3073,4880.0
2020-02-10 12:15:00,97.49,97.52,97.49,97.51,3900.0,90.3073,90.3351,90.3073,90.3258,3900.0
2020-02-10 12:20:00,97.5,97.5,97.47,97.49,4067.0,90.3165,90.3165,90.2888,90.3073,4067.0
2020-02-10 12:25:00,97.49,97.52,97.47,97.52,3492.0,90.3073,90.3351,90.2888,90.3351,3492.0
2020-02-10 12:30:00,97.5,97.5,97.41,97.41,3653.0,90.3165,90.3165,90.2332,90.2332,3653.0
2020-02-10 12:35:00,97.41,97.45,97.4,97.41,4715.0,90.2332,90.2702,90.2239,90.2332,4715.0
2020-02-10 12:40:00,97.42,97.48,97.41,97.48,3707.0,90.2424,90.298,90.2332,90.298,3707.0
2020-02-10 12:45:00,97.48,97.49,97.44,97.45,5802.0,90.298,90.3073,90.261,90.2702,5802.0
2020-02-10 12:50:00,97.45,97.46,97.37,97.39,4758.0,90.2702,90.2795,90.1961,90.2147,4758.0
2020-02-10 12:55:00,97.4,97.41,97.35,97.36,3198.0,90.2239,90.2332,90.1776,90.1869,3198.0
2020-02-10 13:00:00,97.36,97.4,97.33,97.34,5216.0,90.1869,90.2239,90.1591,90.1683,5216.0
2020-02-10 13:05:00,97.34,97.34,97.3,97.31,5374.0,90.1683,90.1683,90.1313,90.1405,5374.0
2020-02-10 13:10:00,97.32,97.37,97.31,97.36,1903.0,90.1498,90.1961,90.1405,90.1869,1903.0
2020-02-10 13:15:00,97.36,97.42,97.36,97.38,4169.0,90.1869,90.2424,90.1869,90.2054,4169.0
2020-02-10 13:20:00,97.37,97.4,97.36,97.38,4509.0,90.1961,90.2239,90.1869,90.2054,4509.0
2020-02-10 13:25:00,97.38,97.42,97.38,97.39,4295.0,90.2054,90.2424,90.2054,90.2147,4295.0
2020-02-10 13:30:00,97.39,97.44,97.37,97.43,3634.0,90.2147,90.261,90.1961,90.2517,3634.0
2020-02-10 13:35:00,97.43,97.43,97.39,97.43,4759.0,90.2517,90.2517,90.2147,90.2517,4759.0
2020-02-10 13:40:00,97.43,97.44,97.39,97.44,4871.0,90.2517,90.261,90.2147,90.261,4871.0
2020-02-10 13:45:00,97.45,97.47,97.4,97.45,5057.0,90.2702,90.2888,90.2239,90.2702,5057.0
2020-02-10 13:50:00,97.47,97.48,97.44,97.47,4504.0,90.2888,90.298,90.261,90.2888,4504.0
2020-02-10 13:55:00,97.47,97.53,97.45,97.5,6435.0,90.2888,90.3443,90.2702,90.3165,6435.0
2020-02-10 14:00:00,97.5,97.52,97.48,97.49,5988.0,90.3165,90.3351,90.298,90.3073,5988.0
2020-02-10 14:05:00,97.49,97.54,97.49,97.51,6440.0,90.3073,90.3536,90.3073,90.3258,6440.0
2020-02-10 14:10:00,97.52,97.52,97.48,97.51,4005.0,90.3351,90.3351,90.298,90.3258,4005.0
2020-02-10 14:15:00,97.5,97.52,97.48,97.48,7516.0,90.3165,90.3351,90.298,90.298,7516.0
2020-02-10 14:20:00,97.48,97.49,97.43,97.45,4230.0,90.298,90.3073,90.2517,90.2702,4230.0
2020-02-10 14:25:00,97.45,97.5,97.44,97.48,4630.0,90.2702,90.3165,90.261,90.298,4630.0
2020-02-10 14:30:00,97.47,97.52,97.47,97.52,2480.0,90.2888,90.3351,90.2888,90.3351,2480.0
2020-02-10 14:35:00,97.52,97.52,97.48,97.48,7201.0,90.3351,90.3351,90.298,90.298,7201.0
2020-02-10 14:40:00,97.48,97.49,97.44,97.47,7002.0,90.298,90.3073,90.261,90.2888,7002.0
2020-02-10 14:45:00,97.48,97.53,97.48,97.5,5418.0,90.298,90.3443,90.298,90.3165,5418.0
2020-02-10 14:50:00,97.5,97.51,97.47,97.49,5388.0,90.3165,90.3258,90.2888,90.3073,5388.0
2020-02-10 14:55:00,97.49,97.53,97.46,97.52,5233.0,90.3073,90.3443,90.2795,90.3351,5233.0
2020-02-10 15:00:00,97.52,97.6,97.51,97.59,5126.0,90.3351,90.4092,90.3258,90.3999,5126.0
2020-02-10 15:05:00,97.59,97.62,97.58,97.59,8487.0,90.3999,90.4277,90.3907,90.3999,8487.0
2020-02-10 15:10:00,97.59,97.61,97.57,97.58,7820.0,90.3999,90.4184,90.3814,90.3907,7820.0
2020-02-10 15:15:00,97.58,97.61,97.57,97.58,8337.0,90.3907,90.4184,90.3814,90.3907,8337.0
2020-02-10 15:20:00,97.57,97.62,97.56,97.6,10178.0,90.3814,90.4277,90.3721,90.4092,10178.0
2020-02-10 15:25:00,97.59,97.61,97.57,97.61,7574.0,90.3999,90.4184,90.3814,90.4184,7574.0
2020-02-10 15:30:00,97.6,97.65,97.57,97.65,7349.0,90.4092,90.4555,90.3814,90.4555,7349.0
2020-02-10 15:35:00,97.65,97.68,97.63,97.68,11149.0,90.4555,90.4833,90.437,90.4833,11149.0
2020-02-10 15:40:00,97.68,97.69,97.66,97.67,12117.0,90.4833,90.4926,90.4648,90.474,12117.0
2020-02-10 15:45:00,97.66,97.71,97.62,97.69,15136.0,90.4648,90.5111,90.4277,90.4926,15136.0
2020-02-10 15:50:00,97.68,97.87,97.68,97.86,47943.0,90.4833,90.6593,90.4833,90.65,47943.0
2020-02-10 15:55:00,97.86,98.04,97.81,97.85,123784.0,90.65,90.8168,90.6037,90.6408,123784.0
2020-02-11 09:30:00,98.09,98.37,97.97,98.06,10298.0,90.8631,91.1225,90.7519,90.8353,10298.0
2020-02-11 09:35:00,98.06,98.11,97.85,97.9,5530.0,90.8353,90.8816,90.6408,90.6871,5530.0
2020-02-11 09:40:00,97.89,97.97,97.89,97.97,4448.0,90.6778,90.7519,90.6778,90.7519,4448.0
2020-02-11 09:45:00,97.97,97.97,97.91,97.93,5915.0,90.7519,90.7519,90.6963,90.7149,5915.0
2020-02-11 09:50:00,97.89,97.98,97.88,97.94,3500.0,90.6778,90.7612,90.6686,90.7241,3500.0
2020-02-11 09:55:00,97.96,97.96,97.84,97.84,6229.0,90.7427,90.7427,90.6315,90.6315,6229.0
2020-02-11 10:00:00,97.87,98.04,97.85,98.03,6683.0,90.6593,90.8168,90.6408,90.8075,6683.0
2020-02-11 10:05:00,98.03,98.03,97.91,97.97,5377.0,90.8075,90.8075,90.6963,90.7519,5377.0
2020-02-11 10:10:00,97.97,98.08,97.96,98.02,7897.0,90.7519,90.8538,90.7427,90.7982,7897.0
2020-02-11 10:15:00,98.05,98.14,98.05,98.1,4641.0,90.826,90.9094,90.826,90.8723,4641.0
2020-02-11 10:20:00,98.07,98.13,98.07,98.13,5329.0,90.8446,90.9001,90.8446,90.9001,5329.0
2020-02-11 10:25:00,98.13,98.13,98.06,98.09,3300.0,90.9001,90.9001,90.8353,90.8631,3300.0
2020-02-11 10:30:00,98.08,98.1,98.0,98.01,3280.0,90.8538,90.8723,90.7797,90.789,3280.0
2020-02-11 10:35:00,98.02,98.04,97.95,98.0,3575.0,90.7982,90.8168,90.7334,90.7797,3575.0
2020-02-11 10:40:00,98.02,98.05,98.0,98.02,3807.0,90.7982,90.826,90.7797,90.7982,3807.0
2020-02-11 10:45:00,98.02,98.08,98.02,98.07,5071.0,90.7982,90.8538,90.7982,90.8446,5071.0
2020-02-11 10:50:00,98.06,98.12,98.06,98.08,3503.0,90.8353,90.8909,90.8353,90.8538,3503.0
2020-02-11 10:55:00,98.1,98.11,98.01,98.06,4485.0,90.8723,90.8816,90.789,90.8353,4485.0
2020-02-11 11:00:00,98.05,98.13,98.05,98.05,4660.0,90.826,90.9001,90.826,90.826,4660.0
2020-02-11 11:05:00,98.04,98.11,98.04,98.08,5362.0,90.8168,90.8816,90.8168,90.8538,5362.0
2020-02-11 11:10:00,98.08,98.09,98.06,98.07,5489.0,90.8538,90.8631,90.8353,90.8446,5489.0
2020-02-11 11:15:00,98.06,98.15,98.05,98.11,6628.0,90.8353,90.9187,90.826,90.8816,6628.0
2020-02-11 11:20:00,98.11,98.13,98.08,98.09,5315.0,90.8816,90.9001,90.8538,90.8631,5315.0
2020-02-11 11:25:00,98.09,98.18,98.0,98.17,22880.0,90.8631,90.9464,90.7797,90.9372,22880.0
2020-02-11 11:30:00,98.16,98.27,98.12,98.25,8868.0,90.9279,91.0298,90.8909,91.0113,8868.0
2020-02-11 11:35:00,98.25,98.29,98.22,98.27,5041.0,91.0113,91.0483,90.9835,91.0298,5041.0
2020-02-11 11:40:00,98.26,98.35,98.24,98.33,5899.0,91.0206,91.1039,91.002,91.0854,5899.0
2020-02-11 11:45:00,98.32,98.36,98.25,98.25,6271.0,91.0761,91.1132,91.0113,91.0113,6271.0
2020-02-11 11:50:00,98.23,98.27,98.22,98.25,3656.0,90.9928,91.0298,90.9835,91.0113,3656.0
2020-02-11 11:55:00,98.24,98.33,98.23,98.23,15222.0,91.002,91.0854,90.9928,90.9928,15222.0
2020-02-11 12:00:00,98.22,98.23,98.2,98.22,2952.0,90.9835,90.9928,90.965,90.9835,2952.0
2020-02-11 12:05:00,98.22,98.27,98.21,98.22,3967.0,90.9835,91.0298,90.9742,90.9835,3967.0
2020-02-11 12:10:00,98.22,98.29,98.21,98.23,3218.0,90.9835,91.0483,90.9742,90.9928,3218.0
2020-02-11 12:15:00,98.24,98.3,98.23,98.3,3678.0,91.002,91.0576,90.9928,91.0576,3678.0
2020-02-11 12:20:00,98.29,98.33,98.29,98.3,2718.0,91.0483,91.0854,91.0483,91.0576,2718.0
2020-02-11 12:25:00,98.31,98.36,98.31,98.35,3285.0,91.0669,91.1132,91.0669,91.1039,3285.0
2020-02-11 12:30:00,98.35,98.35,98.3,98.3,4630.0,91.1039,91.1039,91.0576,91.0576,4630.0
2020-02-11 12:35:00,98.29,98.29,98.26,98.27,3413.0,91.0483,91.0483,91.0206,91.0298,3413.0
2020-02-11 12:40:00,98.28,98.3,98.26,98.27,3100.0,91.0391,91.0576,91.0206,91.0298,3100.0
2020-02-11 12:45:00,98.27,98.32,98.27,98.3,5110.0,91.0298,91.0761,91.0298,91.0576,5110.0
2020-02-11 12:50:00,98.3,98.33,98.28,98.31,5820.0,91.0576,91.0854,91.0391,91.0669,5820.0
2020-02-11 12:55:00,98.32,98.33,98.29,98.32,3783.0,91.0761,91.0854,91.0483,91.0761,3783.0
2020-02-11 13:00:00,98.32,98.41,98.3,98.4,11263.0,91.0761,91.1595,91.0576,91.1502,11263.0
2020-02-11 13:05:00,98.39,98.44,98.39,98.42,6830.0,91.141,91.1873,91.141,91.1688,6830.0
2020-02-11 13:10:00,98.41,98.43,98.37,98.38,3000.0,91.1595,91.178,91.1225,91.1317,3000.0
2020-02-11 13:15:00,98.37,98.37,98.3,98.3,3409.0,91.1225,91.1225,91.0576,91.0576,3409.0
2020-02-11 13:20:00,98.31,98.32,98.21,98.21,3900.0,91.0669,91.0761,90.9742,90.9742,3900.0
2020-02-11 13:25:00,98.22,98.27,98.22,98.24,3069.0,90.9835,91.0298,90.9835,91.002,3069.0
2020-02-11 13:30:00,98.24,98.25,98.19,98.21,3147.0,91.002,91.0113,90.9557,90.9742,3147.0
2020-02-11 13:35:00,98.21,98.25,98.2,98.2,2624.0,90.9742,91.0113,90.965,90.965,2624.0
2020-02-11 13:40:00,98.2,98.21,98.19,98.2,1681.0,90.965,90.9742,90.9557,90.965,1681.0
2020-02-11 13:45:00,98.2,98.22,98.2,98.2,2341.0,90.965,90.9835,90.965,90.965,2341.0
2020-02-11 13:50:00,98.2,98.25,98.18,98.24,11494.0,90.965,91.0113,90.9464,91.002,11494.0
2020-02-11 13:55:00,98.24,98.26,98.21,98.25,9490.0,91.002,91.0206,90.9742,91.0113,9490.0
2020-02-11 14:00:00,98.25,98.26,98.21,98.26,6653.0,91.0113,91.0206,90.9742,91.0206,6653.0
2020-02-11 14:05:00,98.26,98.31,98.26,98.28,5340.0,91.0206,91.0669,91.0206,91.0391,5340.0
2020-02-11 14:10:00,98.28,98.3,98.23,98.23,3907.0,91.0391,91.0576,90.9928,90.9928,3907.0
2020-02-11 14:15:00,98.23,98.23,98.16,98.2,3758.0,90.9928,90.9928,90.9279,90.965,3758.0
2020-02-11 14:20:00,98.19,98.23,98.13,98.23,4285.0,90.9557,90.9928,90.9001,90.9928,4285.0
2020-02-11 14:25:00,98.24,98.27,98.24,98.26,3163.0,91.002,91.0298,91.002,91.0206,3163.0
2020-02-11 14:30:00,98.26,98.31,98.25,98.3,3584.0,91.0206,91.0669,91.0113,91.0576,3584.0
2020-02-11 14:35:00,98.3,98.3,98.27,98.28,3717.0,91.0576,91.0576,91.0298,91.0391,3717.0
2020-02-11 14:40:00,98.28,98.29,98.25,98.29,4130.0,91.0391,91.0483,91.0113,91.0483,4130.0
2020-02-11 14:45:00,98.29,98.31,98.27,98.3,4172.0,91.0483,91.0669,91.0298,91.0576,4172.0
2020-02-11 14:50:00,98.29,98.29,98.24,98.26,3606.0,91.0483,91.0483,91.002,91.0206,3606.0
2020-02-11 14:55:00,98.25,98.27,98.23,98.24,2418.0,91.0113,91.0298,90.9928,91.002,2418.0
2020-02-11 15:00:00,98.23,98.26,98.2,98.2,4281.0,90.9928,91.0206,90.965,90.965,4281.0
2020-02-11 15:05:00,98.2,98.26,98.2,98.21,4356.0,90.965,91.0206,90.965,90.9742,4356.0
2020-02-11 15:10:00,98.21,98.25,98.19,98.19,4535.0,90.9742,91.0113,90.9557,90.9557,4535.0
2020-02-11 15:15:00,98.19,98.21,98.16,98.19,6906.0,90.9557,90.9742,90.9279,90.9557,6906.0
2020-02-11 15:20:00,98.2,98.22,98.2,98.22,4896.0,90.965,90.9835,90.965,90.9835,4896.0
2020-02-11 15:25:00,98.22,98.25,98.2,98.24,6455.0,90.9835,91.0113,90.965,91.002,6455.0
2020-02-11 15:30:00,98.26,98.31,98.25,98.28,6905.0,91.0206,91.0669,91.0113,91.0391,6905.0
2020-02-11 15:35:00,98.28,98.31,98.26,98.28,6349.0,91.0391,91.0669,91.0206,91.0391,6349.0
2020-02-11 15:40:00,98.28,98.29,98.21,98.24,15546.0,91.0391,91.0483,90.9742,91.002,15546.0
2020-02-11 15:45:00,98.23,98.24,98.12,98.12,18977.0,90.9928,91.002,90.8909,90.8909,18977.0
2020-02-11 15:50:00,98.12,98.15,98.06,98.14,40930.0,90.8909,90.9187,90.8353,90.9094,40930.0
2020-02-11 15:55:00,98.14,98.14,97.93,98.06,86061.0,90.9094,90.9094,90.7149,90.8353,86061.0
2020-02-12 09:30:00,97.73,97.86,97.38,97.61,24942.0,90.5296,90.65,90.2054,90.4184,24942.0
2020-02-12 09:35:00,97.61,97.7,97.42,97.6,8318.0,90.4184,90.5018,90.2424,90.4092,8318.0
2020-02-12 09:40:00,97.65,97.67,97.5,97.58,8140.0,90.4555,90.474,90.3165,90.3907,8140.0
2020-02-12 09:45:00,97.55,97.55,97.4,97.4,5189.0,90.3629,90.3629,90.2239,90.2239,5189.0
2020-02-12 09:50:00,97.41,97.57,97.41,97.57,3876.0,90.2332,90.3814,90.2332,90.3814,3876.0
2020-02-12 09:55:00,97.55,97.57,97.44,97.52,4642.0,90.3629,90.3814,90.261,90.3351,4642.0
2020-02-12 10:00:00,97.49,97.49,97.31,97.33,4883.0,90.3073,90.3073,90.1405,90.1591,4883.0
2020-02-12 10:05:00,97.35,97.42,97.33,97.34,5472.0,90.1776,90.2424,90.1591,90.1683,5472.0
2020-02-12 10:10:00,97.34,97.48,97.32,97.45,4921.0,90.1683,90.298,90.1498,90.2702,4921.0
2020-02-12 10:15:00,97.45,97.63,97.44,97.63,7768.0,90.2702,90.437,90.261,90.437,7768.0
2020-02-12 10:20:00,97.6,97.73,97.6,97.7,5239.0,90.4092,90.5296,90.4092,90.5018,5239.0
2020-02-12 10:25:00,97.74,97.74,97.68,97.72,4083.0,90.5389,90.5389,90.4833,90.5203,4083.0
2020-02-12 10:30:00,97.7,97.85,97.7,97.84,1820.0,90.5018,90.6408,90.5018,90.6315,1820.0
2020-02-12 10:35:00,97.82,97.89,97.8,97.89,3813.0,90.613,90.6778,90.5944,90.6778,3813.0
2020-02-12 10:40:00,97.91,98.02,97.91,98.02,3523.0,90.6963,90.7982,90.6963,90.7982,3523.0
2020-02-12 10:45:00,98.05,98.16,98.05,98.15,3796.0,90.826,90.9279,90.826,90.9187,3796.0
2020-02-12 10:50:00,98.15,98.17,97.98,98.06,7907.0,90.9187,90.9372,90.7612,90.8353,7907.0
2020-02-12 10:55:00,98.07,98.09,97.95,98.03,11525.0,90.8446,90.8631,90.7334,90.8075,11525.0
2020-02-12 11:00:00,98.05,98.22,98.05,98.22,11599.0,90.826,90.9835,90.826,90.9835,11599.0
2020-02-12 11:05:00,98.23,98.3,98.23,98.23,5127.0,90.9928,91.0576,90.9928,90.9928,5127.0
2020-02-12 11:10:00,98.22,98.32,98.19,98.32,11206.0,90.9835,91.0761,90.9557,91.0761,11206.0
2020-02-12 11:15:00,98.32,98.44,98.31,98.44,5732.0,91.0761,91.1873,91.0669,91.1873,5732.0
2020-02-12 11:20:00,98.43,98.44,98.34,98.36,5583.0,91.178,91.1873,91.0947,91.1132,5583.0
2020-02-12 11:25:00,98.35,98.42,98.34,98.42,6995.0,91.1039,91.1688,91.0947,91.1688,6995.0
2020-02-12 11:30:00,98.41,98.41,98.3,98.32,6884.0,91.1595,91.1595,91.0576,91.0761,6884.0
2020-02-12 11:35:00,98.34,98.37,98.3,98.36,7163.0,91.0947,91.1225,91.0576,91.1132,7163.0
2020-02-12 11:40:00,98.36,98.41,98.33,98.37,7597.0,91.1132,91.1595,91.0854,91.1225,7597.0
2020-02-12 11:45:00,98.37,98.43,98.36,98.42,5727.0,91.1225,91.178,91.1132,91.1688,5727.0
2020-02-12 11:50:00,98.41,98.52,98.41,98.51,3574.0,91.1595,91.2614,91.1595,91.2521,3574.0
2020-02-12 11:55:00,98.49,98.5,98.38,98.38,5633.0,91.2336,91.2429,91.1317,91.1317,5633.0
2020-02-12 12:00:00,98.39,98.39,98.33,98.37,1621.0,91.141,91.141,91.0854,91.1225,1621.0
2020-02-12 12:05:00,98.37,98.44,98.37,98.41,2012.0,91.1225,91.1873,91.1225,91.1595,2012.0
2020-02-12 12:10:00,98.42,98.43,98.38,98.43,4003.0,91.1688,91.178,91.1317,91.178,4003.0
2020-02-12 12:15:00,98.42,98.46,98.41,98.44,3937.0,91.1688,91.2058,91.1595,91.1873,3937.0
2020-02-12 12:20:00,98.42,98.44,98.41,98.41,5919.0,91.1688,91.1873,91.1595,91.1595,5919.0
2020-02-12 12:25:00,98.41,98.43,98.4,98.4,2612.0,91.1595,91.178,91.1502,91.1502,2612.0
2020-02-12 12:30:00,98.4,98.47,98.35,98.47,8424.0,91.1502,91.2151,91.1039,91.2151,8424.0
2020-02-12 12:35:00,98.46,98.48,98.43,98.48,5103.0,91.2058,91.2243,91.178,91.2243,5103.0
2020-02-12 12:40:00,98.46,98.5,98.44,98.48,2459.0,91.2058,91.2429,91.1873,91.2243,2459.0
2020-02-12 12:45:00,98.5,98.57,98.5,98.57,5344.0,91.2429,91.3077,91.2429,91.3077,5344.0
2020-02-12 12:50:00,98.56,98.56,98.47,98.5,2375.0,91.2985,91.2985,91.2151,91.2429,2375.0
2020-02-12 12:55:00,98.47,98.49,98.42,98.42,5580.0,91.2151,91.2336,91.1688,91.1688,5580.0
2020-02-12 13:00:00,98.43,98.45,98.41,98.43,3725.0,91.178,91.1966,91.1595,91.178,3725.0
2020-02-12 13:05:00,98.44,98.45,98.41,98.41,4163.0,91.1873,91.1966,91.1595,91.1595,4163.0
2020-02-12 13:10:00,98.4,98.42,98.38,98.41,2567.0,91.1502,91.1688,91.1317,91.1595,2567.0
2020-02-12 13:15:00,98.41,98.42,98.38,98.41,2402.0,91.1595,91.1688,91.1317,91.1595,2402.0
2020-02-12 13:20:00,98.38,98.4,98.35,98.4,2419.0,91.1317,91.1502,91.1039,91.1502,2419.0
2020-02-12 13:25:00,98.4,98.45,98.35,98.44,4997.0,91.1502,91.1966,91.1039,91.1873,4997.0
2020-02-12 13:30:00,98.44,98.5,98.43,98.5,5156.0,91.1873,91.2429,91.178,91.2429,5156.0
2020-02-12 13:35:00,98.5,98.5,98.47,98.5,1860.0,91.2429,91.2429,91.2151,91.2429,1860.0
2020-02-12 13:40:00,98.49,98.53,98.49,98.51,4812.0,91.2336,91.2707,91.2336,91.2521,4812.0
2020-02-12 13:45:00,98.51,98.56,98.49,98.56,3914.0,91.2521,91.2985,91.2336,91.2985,3914.0
2020-02-12 13:50:00,98.56,98.61,98.55,98.58,6431.0,91.2985,91.3448,91.2892,91.317,6431.0
2020-02-12 13:55:00,98.59,98.65,98.58,98.64,3716.0,91.3262,91.3818,91.317,91.3726,3716.0
2020-02-12 14:00:00,98.65,98.7,98.64,98.69,4957.0,91.3818,91.4281,91.3726,91.4189,4957.0
2020-02-12 14:05:00,98.68,98.72,98.65,98.65,7385.0,91.4096,91.4467,91.3818,91.3818,7385.0
2020-02-12 14:10:00,98.65,98.67,98.63,98.63,4200.0,91.3818,91.4003,91.3633,91.3633,4200.0
2020-02-12 14:15:00,98.62,98.63,98.57,98.61,16490.0,91.354,91.3633,91.3077,91.3448,16490.0
2020-02-12 14:20:00,98.61,98.62,98.55,98.55,4044.0,91.3448,91.354,91.2892,91.2892,4044.0
2020-02-12 14:25:00,98.57,98.58,98.52,98.55,4427.0,91.3077,91.317,91.2614,91.2892,4427.0
2020-02-12 14:30:00,98.56,98.56,98.52,98.54,4638.0,91.2985,91.2985,91.2614,91.2799,4638.0
2020-02-12 14:35:00,98.54,98.55,98.51,98.51,4630.0,91.2799,91.2892,91.2521,91.2521,4630.0
2020-02-12 14:40:00,98.51,98.52,98.47,98.49,3998.0,91.2521,91.2614,91.2151,91.2336,3998.0
2020-02-12 14:45:00,98.49,98.54,98.47,98.54,5569.0,91.2336,91.2799,91.2151,91.2799,5569.0
2020-02-12 14:50:00,98.54,98.56,98.51,98.51,6145.0,91.2799,91.2985,91.2521,91.2521,6145.0
2020-02-12 14:55:00,98.51,98.55,98.5,98.53,3827.0,91.2521,91.2892,91.2429,91.2707,3827.0
2020-02-12 15:00:00,98.53,98.56,98.52,98.56,5875.0,91.2707,91.2985,91.2614,91.2985,5875.0
2020-02-12 15:05:00,98.55,98.56,98.53,98.53,4500.0,91.2892,91.2985,91.2707,91.2707,4500.0
2020-02-12 15:10:00,98.53,98.55,98.46,98.48,6540.0,91.2707,91.2892,91.2058,91.2243,6540.0
2020-02-12 15:15:00,98.47,98.56,98.45,98.56,10471.0,91.2151,91.2985,91.1966,91.2985,10471.0
2020-02-12 15:20:00,98.56,98.57,98.54,98.54,6395.0,91.2985,91.3077,91.2799,91.2799,6395.0
2020-02-12 15:25:00,98.54,98.55,98.5,98.52,10366.0,91.2799,91.2892,91.2429,91.2614,10366.0
2020-02-12 15:30:00,98.52,98.55,98.49,98.54,11814.0,91.2614,91.2892,91.2336,91.2799,11814.0
2020-02-12 15:35:00,98.54,98.6,98.54,98.6,9411.0,91.2799,91.3355,91.2799,91.3355,9411.0
2020-02-12 15:40:00,98.62,98.67,98.58,98.67,11123.0,91.354,91.4003,91.317,91.4003,11123.0
2020-02-12 15:45:00,98.67,98.72,98.65,98.68,18657.0,91.4003,91.4467,91.3818,91.4096,18657.0
2020-02-12 15:50:00,98.69,98.81,98.69,98.79,34072.0,91.4189,91.53,91.4189,91.5115,34072.0
2020-02-12 15:55:00,98.79,98.79,98.44,98.48,123085.0,91.5115,91.5115,91.1873,91.2243,123085.0
2020-02-13 09:30:00,98.24,98.86,98.21,98.6,17067.0,91.002,91.5763,90.9742,91.3355,17067.0
2020-02-13 09:35:00,98.54,98.7,98.35,98.35,7210.0,91.2799,91.4281,91.1039,91.1039,7210.0
2020-02-13 09:40:00,98.34,98.59,98.34,98.43,6710.0,91.0947,91.3262,91.0947,91.178,6710.0
2020-02-13 09:45:00,98.38,98.38,98.22,98.24,3014.0,91.1317,91.1317,90.9835,91.002,3014.0
2020-02-13 09:50:00,98.25,98.49,98.25,98.43,5316.0,91.0113,91.2336,91.0113,91.178,5316.0
2020-02-13 09:55:00,98.42,98.46,98.32,98.32,6252.0,91.1688,91.2058,91.0761,91.0761,6252.0
2020-02-13 10:00:00,98.28,98.35,98.2,98.2,10677.0,91.0391,91.1039,90.965,90.965,10677.0
2020-02-13 10:05:00,98.21,98.28,98.16,98.28,3502.0,90.9742,91.0391,90.9279,91.0391,3502.0
2020-02-13 10:10:00,98.29,98.39,98.27,98.3,2305.0,91.0483,91.141,91.0298,91.0576,2305.0
2020-02-13 10:15:00,98.3,98.33,98.24,98.24,4819.0,91.0576,91.0854,91.002,91.002,4819.0
2020-02-13 10:20:00,98.22,98.35,98.22,98.34,3756.0,90.9835,91.1039,90.9835,91.0947,3756.0
2020-02-13 10:25:00,98.37,98.4,98.33,98.37,3101.0,91.1225,91.1502,91.0854,91.1225,3101.0
2020-02-13 10:30:00,98.39,98.44,98.35,98.35,3869.0,91.141,91.1873,91.1039,91.1039,3869.0
2020-02-13 10:35:00,98.36,98.36,98.3,98.33,2994.0,91.1132,91.1132,91.0576,91.0854,2994.0
2020-02-13 10:40:00,98.33,98.43,98.32,98.42,4317.0,91.0854,91.178,91.0761,91.1688,4317.0
2020-02-13 10:45:00,98.42,98.42,98.38,98.38,3799.0,91.1688,91.1688,91.1317,91.1317,3799.0
2020-02-13 10:50:00,98.37,98.39,98.35,98.39,2243.0,91.1225,91.141,91.1039,91.141,2243.0
2020-02-13 10:55:00,98.38,98.45,98.38,98.43,3733.0,91.1317,91.1966,91.1317,91.178,3733.0
2020-02-13 11:00:00,98.37,98.56,98.37,98.56,4174.0,91.1225,91.2985,91.1225,91.2985,4174.0
2020-02-13 11:05:00,98.58,98.64,98.55,98.61,5941.0,91.317,91.3726,91.2892,91.3448,5941.0
2020-02-13 11:10:00,98.61,98.64,98.57,98.64,2482.0,91.3448,91.3726,91.3077,91.3726,2482.0
2020-02-13 11:15:00,98.65,98.69,98.6,98.67,3704.0,91.3818,91.4189,91.3355,91.4003,3704.0
2020-02-13 11:20:00,98.67,98.74,98.67,98.7,4837.0,91.4003,91.4652,91.4003,91.4281,4837.0
2020-02-13 11:25:00,98.69,98.75,98.68,98.69,6059.0,91.4189,91.4745,91.4096,91.4189,6059.0
2020-02-13 11:30:00,98.71,98.71,98.58,98.58,7630.0,91.4374,91.4374,91.317,91.317,7630.0
2020-02-13 11:35:00,98.6,98.66,98.51,98.51,5664.0,91.3355,91.3911,91.2521,91.2521,5664.0
2020-02-13 11:40:00,98.51,98.57,98.5,98.52,5584.0,91.2521,91.3077,91.2429,91.2614,5584.0
2020-02-13 11:45:00,98.54,98.59,98.53,98.55,1694.0,91.2799,91.3262,91.2707,91.2892,1694.0
2020-02-13 11:50:00,98.53,98.54,98.51,98.52,1505.0,91.2707,91.2799,91.2521,91.2614,1505.0
2020-02-13 11:55:00,98.51,98.58,98.51,98.58,2865.0,91.2521,91.317,91.2521,91.317,2865.0
2020-02-13 12:00:00,98.56,98.63,98.55,98.63,12794.0,91.2985,91.3633,91.2892,91.3633,12794.0
2020-02-13 12:05:00,98.66,98.73,98.65,98.72,5061.0,91.3911,91.4559,91.3818,91.4467,5061.0
2020-02-13 12:10:00,98.74,98.77,98.73,98.77,1711.0,91.4652,91.493,91.4559,91.493,1711.0
2020-02-13 12:15:00,98.77,98.79,98.74,98.75,2654.0,91.493,91.5115,91.4652,91.4745,2654.0
2020-02-13 12:20:00,98.75,98.78,98.75,98.75,1528.0,91.4745,91.5022,91.4745,91.4745,1528.0
2020-02-13 12:25:00,98.75,98.75,98.71,98.73,1409.0,91.4745,91.4745,91.4374,91.4559,1409.0
2020-02-13 12:30:00,98.72,98.72,98.66,98.7,2326.0,91.4467,91.4467,91.3911,91.4281,2326.0
2020-02-13 12:35:00,98.69,98.71,98.67,98.71,1521.0,91.4189,91.4374,91.4003,91.4374,1521.0
2020-02-13 12:40:00,98.68,98.72,98.68,98.7,900.0,91.4096,91.4467,91.4096,91.4281,900.0
2020-02-13 12:45:00,98.71,98.77,98.71,98.77,1374.0,91.4374,91.493,91.4374,91.493,1374.0
2020-02-13 12:50:00,98.76,98.77,98.73,98.76,1262.0,91.4837,91.493,91.4559,91.4837,1262.0
2020-02-13 12:55:00,98.77,98.8,98.75,98.76,3432.0,91.493,91.5208,91.4745,91.4837,3432.0
2020-02-13 13:00:00,98.75,98.78,98.75,98.76,1300.0,91.4745,91.5022,91.4745,91.4837,1300.0
2020-02-13 13:05:00,98.77,98.77,98.72,98.76,1531.0,91.493,91.493,91.4467,91.4837,1531.0
2020-02-13 13:10:00,98.75,98.76,98.73,98.75,1300.0,91.4745,91.4837,91.4559,91.4745,1300.0
2020-02-13 13:15:00,98.76,98.76,98.73,98.74,2130.0,91.4837,91.4837,91.4559,91.4652,2130.0
2020-02-13 13:20:00,98.75,98.76,98.74,98.75,1400.0,91.4745,91.4837,91.4652,91.4745,1400.0
2020-02-13 13:25:00,98.75,98.82,98.74,98.81,2867.0,91.4745,91.5393,91.4652,91.53,2867.0
2020-02-13 13:30:00,98.81,98.88,98.78,98.88,3159.0,91.53,91.5949,91.5022,91.5949,3159.0
2020-02-13 13:35:00,98.9,99.02,98.86,99.02,44213.0,91.6134,91.7246,91.5763,91.7246,44213.0
2020-02-13 13:40:00,99.03,99.22,98.98,99.18,16153.0,91.7338,91.9098,91.6875,91.8728,16153.0
2020-02-13 13:45:00,99.19,99.2,99.13,99.2,6391.0,91.882,91.8913,91.8265,91.8913,6391.0
2020-02-13 13:50:00,99.2,99.2,99.12,99.16,3139.0,91.8913,91.8913,91.8172,91.8542,3139.0
2020-02-13 13:55:00,99.15,99.16,99.12,99.14,2608.0,91.845,91.8542,91.8172,91.8357,2608.0
2020-02-13 14:00:00,99.15,99.21,99.14,99.21,8115.0,91.845,91.9006,91.8357,91.9006,8115.0
2020-02-13 14:05:00,99.23,99.26,99.15,99.2,16799.0,91.9191,91.9469,91.845,91.8913,16799.0
2020-02-13 14:10:00,99.22,99.28,99.2,99.28,8925.0,91.9098,91.9654,91.8913,91.9654,8925.0
2020-02-13 14:15:00,99.27,99.3,99.22,99.26,6421.0,91.9561,91.9839,91.9098,91.9469,6421.0
2020-02-13 14:20:00,99.25,99.3,99.18,99.19,15967.0,91.9376,91.9839,91.8728,91.882,15967.0
2020-02-13 14:25:00,99.19,99.23,99.14,99.15,5550.0,91.882,91.9191,91.8357,91.845,5550.0
2020-02-13 14:30:00,99.14,99.18,99.14,99.17,3520.0,91.8357,91.8728,91.8357,91.8635,3520.0
2020-02-13 14:35:00,99.16,99.16,99.13,99.13,3668.0,91.8542,91.8542,91.8265,91.8265,3668.0
2020-02-13 14:40:00,99.14,99.19,99.13,99.13,7676.0,91.8357,91.882,91.8265,91.8265,7676.0
2020-02-13 14:45:00,99.14,99.16,99.12,99.14,5750.0,91.8357,91.8542,91.8172,91.8357,5750.0
2020-02-13 14:50:00,99.15,99.19,99.14,99.18,4535.0,91.845,91.882,91.8357,91.8728,4535.0
2020-02-13 14:55:00,99.19,99.24,99.17,99.21,7892.0,91.882,91.9284,91.8635,91.9006,7892.0
2020-02-13 15:00:00,99.22,99.27,99.19,99.2,9556.0,91.9098,91.9561,91.882,91.8913,9556.0
2020-02-13 15:05:00,99.21,99.26,99.21,99.26,4163.0,91.9006,91.9469,91.9006,91.9469,4163.0
2020-02-13 15:10:00,99.26,99.29,99.21,99.22,11002.0,91.9469,91.9747,91.9006,91.9098,11002.0
2020-02-13 15:15:00,99.21,99.22,99.18,99.18,2740.0,91.9006,91.9098,91.8728,91.8728,2740.0
2020-02-13 15:20:00,99.18,99.3,99.17,99.29,15667.0,91.8728,91.9839,91.8635,91.9747,15667.0
2020-02-13 15:25:00,99.3,99.35,99.27,99.32,28964.0,91.9839,92.0302,91.9561,92.0025,28964.0
2020-02-13 15:30:00,99.31,99.31,99.17,99.19,21760.0,91.9932,91.9932,91.8635,91.882,21760.0
2020-02-13 15:35:00,99.18,99.2,99.08,99.08,18179.0,91.8728,91.8913,91.7801,91.7801,18179.0
2020-02-13 15:40:00,99.08,99.13,99.02,99.02,8434.0,91.7801,91.8265,91.7246,91.7246,8434.0
2020-02-13 15:45:00,99.01,99.13,98.99,99.1,24505.0,91.7153,91.8265,91.6968,91.7987,24505.0
2020-02-13 15:50:00,99.1,99.12,99.03,99.09,32796.0,91.7987,91.8172,91.7338,91.7894,32796.0
2020-02-13 15:55:00,99.08,99.13,98.97,99.01,58470.0,91.7801,91.8265,91.6782,91.7153,58470.0
2020-02-14 09:30:00,99.19,100.48,99.06,100.33,36013.0,91.882,93.077,91.7616,92.938,36013.0
2020-02-14 09:35:00,100.33,100.44,99.66,99.97,19687.0,92.938,93.0399,92.3174,92.6046,19687.0
2020-02-14 09:40:00,99.9,100.43,99.89,100.43,10594.0,92.5397,93.0307,92.5305,93.0307,10594.0
2020-02-14 09:45:00,100.38,100.42,100.01,100.01,18200.0,92.9844,93.0214,92.6416,92.6416,18200.0
2020-02-14 09:50:00,100.02,100.2,99.79,100.08,13774.0,92.6509,92.8176,92.4378,92.7065,13774.0
2020-02-14 09:55:00,100.05,100.2,100.01,100.2,11981.0,92.6787,92.8176,92.6416,92.8176,11981.0
2020-02-14 10:00:00,100.19,100.35,100.05,100.22,15751.0,92.8084,92.9566,92.6787,92.8361,15751.0
2020-02-14 10:05:00,100.26,100.43,100.17,100.25,9050.0,92.8732,93.0307,92.7898,92.8639,9050.0
2020-02-14 10:10:00,100.23,100.34,100.22,100.31,7312.0,92.8454,92.9473,92.8361,92.9195,7312.0
2020-02-14 10:15:00,100.31,100.65,100.31,100.61,15681.0,92.9195,93.2345,92.9195,93.1974,15681.0
2020-02-14 10:20:00,100.6,100.6,99.81,99.81,16820.0,93.1882,93.1882,92.4564,92.4564,16820.0
2020-02-14 10:25:00,99.89,100.03,99.82,99.88,13018.0,92.5305,92.6601,92.4656,92.5212,13018.0
2020-02-14 10:30:00,99.82,99.91,99.77,99.91,10514.0,92.4656,92.549,92.4193,92.549,10514.0
2020-02-14 10:35:00,99.88,99.9,99.67,99.69,5992.0,92.5212,92.5397,92.3267,92.3452,5992.0
2020-02-14 10:40:00,99.64,99.72,99.57,99.59,5896.0,92.2989,92.373,92.234,92.2526,5896.0
2020-02-14 10:45:00,99.59,99.64,99.47,99.57,6052.0,92.2526,92.2989,92.1414,92.234,6052.0
2020-02-14 10:50:00,99.59,99.71,99.56,99.71,20417.0,92.2526,92.3637,92.2248,92.3637,20417.0
2020-02-14 10:55:00,99.73,99.74,99.64,99.66,7929.0,92.3823,92.3915,92.2989,92.3174,7929.0
2020-02-14 11:00:00,99.66,99.7,99.58,99.65,11774.0,92.3174,92.3545,92.2433,92.3081,11774.0
2020-02-14 11:05:00,99.65,99.76,99.64,99.72,7908.0,92.3081,92.41,92.2989,92.373,7908.0
2020-02-14 11:10:00,99.71,99.83,99.64,99.83,7117.0,92.3637,92.4749,92.2989,92.4749,7117.0
2020-02-14 11:15:00,99.85,99.89,99.76,99.78,9459.0,92.4934,92.5305,92.41,92.4286,9459.0
2020-02-14 11:20:00,99.78,99.83,99.69,99.83,5867.0,92.4286,92.4749,92.3452,92.4749,5867.0
2020-02-14 11:25:00,99.85,99.87,99.77,99.77,5759.0,92.4934,92.5119,92.4193,92.4193,5759.0
2020-02-14 11:30:00,99.77,99.79,99.71,99.76,6046.0,92.4193,92.4378,92.3637,92.41,6046.0
2020-02-14 11:35:00,99.77,99.88,99.75,99.88,5516.0,92.4193,92.5212,92.4008,92.5212,5516.0
2020-02-14 11:40:00,99.89,99.91,99.84,99.88,7922.0,92.5305,92.549,92.4841,92.5212,7922.0
2020-02-14 11:45:00,99.87,99.98,99.87,99.96,9586.0,92.5119,92.6138,92.5119,92.5953,9586.0
2020-02-14 11:50:00,99.96,100.06,99.95,100.04,8546.0,92.5953,92.6879,92.586,92.6694,8546.0
2020-02-14 11:55:00,100.06,100.13,100.06,100.12,5090.0,92.6879,92.7528,92.6879,92.7435,5090.0
2020-02-14 12:00:00,100.11,100.3,100.11,100.28,8126.0,92.7343,92.9103,92.7343,92.8917,8126.0
2020-02-14 12:05:00,100.3,100.31,100.13,100.16,5255.0,92.9103,92.9195,92.7528,92.7806,5255.0
2020-02-14 12:10:00,100.15,100.24,100.15,100.18,11251.0,92.7713,92.8547,92.7713,92.7991,11251.0
2020-02-14 12:15:00,100.18,100.25,100.14,100.24,9621.0,92.7991,92.8639,92.762,92.8547,9621.0
2020-02-14 12:20:00,100.26,100.3,100.22,100.25,6096.0,92.8732,92.9103,92.8361,92.8639,6096.0
2020-02-14 12:25:00,100.25,100.27,100.19,100.23,4918.0,92.8639,92.8825,92.8084,92.8454,4918.0
2020-02-14 12:30:00,100.21,100.25,100.18,100.23,7267.0,92.8269,92.8639,92.7991,92.8454,7267.0
2020-02-14 12:35:00,100.23,100.34,100.2,100.34,8284.0,92.8454,92.9473,92.8176,92.9473,8284.0
2020-02-14 12:40:00,100.36,100.36,100.25,100.25,9033.0,92.9658,92.9658,92.8639,92.8639,9033.0
2020-02-14 12:45:00,100.26,100.36,100.24,100.33,5557.0,92.8732,92.9658,92.8547,92.938,5557.0
2020-02-14 12:50:00,100.32,100.34,100.25,100.26,7445.0,92.9288,92.9473,92.8639,92.8732,7445.0
2020-02-14 12:55:00,100.25,100.31,100.23,100.3,4585.0,92.8639,92.9195,92.8454,92.9103,4585.0
2020-02-14 13:00:00,100.29,100.36,100.27,100.33,5385.0,92.901,92.9658,92.8825,92.938,5385.0
2020-02-14 13:05:00,100.34,100.38,100.28,100.28,6544.0,92.9473,92.9844,92.8917,92.8917,6544.0
2020-02-14 13:10:00,100.3,100.36,100.3,100.36,3501.0,92.9103,92.9658,92.9103,92.9658,3501.0
2020-02-14 13:15:00,100.36,100.37,100.3,100.34,4527.0,92.9658,92.9751,92.9103,92.9473,4527.0
2020-02-14 13:20:00,100.34,100.38,100.33,100.38,4546.0,92.9473,92.9844,92.938,92.9844,4546.0
2020-02-14 13:25:00,100.37,100.41,100.35,100.37,5223.0,92.9751,93.0122,92.9566,92.9751,5223.0
2020-02-14 13:30:00,100.36,100.38,100.31,100.37,6021.0,92.9658,92.9844,92.9195,92.9751,6021.0
2020-02-14 13:35:00,100.37,100.38,100.32,100.33,7753.0,92.9751,92.9844,92.9288,92.938,7753.0
2020-02-14 13:40:00,100.33,100.37,100.32,100.35,3641.0,92.938,92.9751,92.9288,92.9566,3641.0
2020-02-14 13:45:00,100.34,100.38,100.34,100.37,9536.0,92.9473,92.9844,92.9473,92.9751,9536.0
2020-02-14 13:50:00,100.37,100.44,100.34,100.42,9587.0,92.9751,93.0399,92.9473,93.0214,9587.0
2020-02-14 13:55:00,100.42,100.48,100.4,100.48,49415.0,93.0214,93.077,93.0029,93.077,49415.0
2020-02-14 14:00:00,100.48,100.54,100.45,100.45,12398.0,93.077,93.1326,93.0492,93.0492,12398.0
2020-02-14 14:05:00,100.45,100.62,100.45,100.59,9287.0,93.0492,93.2067,93.0492,93.1789,9287.0
2020-02-14 14:10:00,100.58,100.66,100.48,100.53,12605.0,93.1696,93.2437,93.077,93.1233,12605.0
2020-02-14 14:15:00,100.52,100.54,100.32,100.33,7104.0,93.114,93.1326,92.9288,92.938,7104.0
2020-02-14 14:20:00,100.34,100.43,100.34,100.42,8126.0,92.9473,93.0307,92.9473,93.0214,8126.0
2020-02-14 14:25:00,100.44,100.46,100.41,100.42,6926.0,93.0399,93.0585,93.0122,93.0214,6926.0
2020-02-14 14:30:00,100.42,100.42,100.32,100.33,4726.0,93.0214,93.0214,92.9288,92.938,4726.0
2020-02-14 14:35:00,100.34,100.36,100.31,100.32,5047.0,92.9473,92.9658,92.9195,92.9288,5047.0
2020-02-14 14:40:00,100.32,100.32,100.23,100.24,4221.0,92.9288,92.9288,92.8454,92.8547,4221.0
2020-02-14 14:45:00,100.25,100.26,100.18,100.18,8153.0,92.8639,92.8732,92.7991,92.7991,8153.0
2020-02-14 14:50:00,100.2,100.26,100.19,100.23,10046.0,92.8176,92.8732,92.8084,92.8454,10046.0
2020-02-14 14:55:00,100.23,100.25,100.17,100.2,16280.0,92.8454,92.8639,92.7898,92.8176,16280.0
2020-02-14 15:00:00,100.2,100.26,100.17,100.23,9264.0,92.8176,92.8732,92.7898,92.8454,9264.0
2020-02-14 15:05:00,100.24,100.25,100.17,100.23,10596.0,92.8547,92.8639,92.7898,92.8454,10596.0
2020-02-14 15:10:00,100.22,100.25,100.16,100.18,9410.0,92.8361,92.8639,92.7806,92.7991,9410.0
2020-02-14 15:15:00,100.2,100.22,100.2,100.21,9522.0,92.8176,92.8361,92.8176,92.8269,9522.0
2020-02-14 15:20:00,100.22,100.33,100.21,100.31,15241.0,92.8361,92.938,92.8269,92.9195,15241.0
2020-02-14 15:25:00,100.31,100.36,100.3,100.34,13709.0,92.9195,92.9658,92.9103,92.9473,13709.0
2020-02-14 15:30:00,100.34,100.35,100.2,100.24,15014.0,92.9473,92.9566,92.8176,92.8547,15014.0
2020-02-14 15:35:00,100.24,100.31,100.21,100.31,17754.0,92.8547,92.9195,92.8269,92.9195,17754.0
2020-02-14 15:40:00,100.31,100.4,100.27,100.39,15751.0,92.9195,93.0029,92.8825,92.9936,15751.0
2020-02-14 15:45:00,100.39,100.42,100.26,100.28,28428.0,92.9936,93.0214,92.8732,92.8917,28428.0
2020-02-14 15:50:00,100.28,100.33,100.24,100.28,55480.0,92.8917,92.938,92.8547,92.8917,55480.0
2020-02-14 15:55:00,100.28,100.46,100.28,100.43,77235.0,92.8917,93.0585,92.8917,93.0307,77235.0
2020-02-18 09:30:00,100.46,100.46,99.9,99.94,27828.0,93.0585,93.0585,92.5397,92.5768,27828.0
2020-02-18 09:35:00,99.95,100.06,99.91,100.06,5707.0,92.586,92.6879,92.549,92.6879,5707.0
2020-02-18 09:40:00,100.11,100.39,100.09,100.33,2200.0,92.7343,92.9936,92.7157,92.938,2200.0
2020-02-18 09:45:00,100.33,100.42,100.33,100.36,4748.0,92.938,93.0214,92.938,92.9658,4748.0
2020-02-18 09:50:00,100.4,100.4,100.2,100.27,5914.0,93.0029,93.0029,92.8176,92.8825,5914.0
2020-02-18 09:55:00,100.31,100.36,100.3,100.34,3361.0,92.9195,92.9658,92.9103,92.9473,3361.0
2020-02-18 10:00:00,100.31,100.32,100.18,100.18,4742.0,92.9195,92.9288,92.7991,92.7991,4742.0
2020-02-18 10:05:00,100.19,100.23,100.16,100.21,5645.0,92.8084,92.8454,92.7806,92.8269,5645.0
2020-02-18 10:10:00,100.19,100.3,100.17,100.28,12136.0,92.8084,92.9103,92.7898,92.8917,12136.0
2020-02-18 10:15:00,100.3,100.3,100.19,100.26,6405.0,92.9103,92.9103,92.8084,92.8732,6405.0
2020-02-18 10:20:00,100.26,100.27,100.15,100.15,4633.0,92.8732,92.8825,92.7713,92.7713,4633.0
2020-02-18 10:25:00,100.14,100.15,99.99,100.0,8461.0,92.762,92.7713,92.6231,92.6324,8461.0
2020-02-18 10:30:00,100.0,100.03,99.94,99.94,2900.0,92.6324,92.6601,92.5768,92.5768,2900.0
2020-02-18 10:35:00,99.95,100.02,99.92,99.97,6265.0,92.586,92.6509,92.5583,92.6046,6265.0
2020-02-18 10:40:00,99.98,99.99,99.93,99.97,3111.0,92.6138,92.6231,92.5675,92.6046,3111.0
2020-02-18 10:45:00,99.96,100.02,99.95,100.0,6177.0,92.5953,92.6509,92.586,92.6324,6177.0
2020-02-18 10:50:00,100.01,100.06,99.98,100.05,6410.0,92.6416,92.6879,92.6138,92.6787,6410.0
2020-02-18 10:55:00,100.05,100.05,99.9,99.91,6331.0,92.6787,92.6787,92.5397,92.549,6331.0
2020-02-18 11:00:00,99.92,99.99,99.9,99.97,7535.0,92.5583,92.6231,92.5397,92.6046,7535.0
2020-02-18 11:05:00,99.96,99.97,99.88,99.92,6931.0,92.5953,92.6046,92.5212,92.5583,6931.0
2020-02-18 11:10:00,99.92,99.96,99.86,99.89,7727.0,92.5583,92.5953,92.5027,92.5305,7727.0
2020-02-18 11:15:00,99.9,99.94,99.82,99.83,7985.0,92.5397,92.5768,92.4656,92.4749,7985.0
2020-02-18 11:20:00,99.83,99.86,99.81,99.85,4883.0,92.4749,92.5027,92.4564,92.4934,4883.0
2020-02-18 11:25:00,99.84,99.94,99.84,99.9,5917.0,92.4841,92.5768,92.4841,92.5397,5917.0
2020-02-18 11:30:00,99.88,99.94,99.88,99.94,3613.0,92.5212,92.5768,92.5212,92.5768,3613.0
2020-02-18 11:35:00,99.97,100.02,99.97,99.99,6777.0,92.6046,92.6509,92.6046,92.6231,6777.0
2020-02-18 11:40:00,100.01,100.03,99.94,99.95,5428.0,92.6416,92.6601,92.5768,92.586,5428.0
2020-02-18 11:45:00,99.95,99.95,99.9,99.93,5030.0,92.586,92.586,92.5397,92.5675,5030.0
2020-02-18 11:50:00,99.94,100.02,99.93,99.99,5335.0,92.5768,92.6509,92.5675,92.6231,5335.0
2020-02-18 11:55:00,99.98,99.99,99.93,99.94,3098.0,92.6138,92.6231,92.5675,92.5768,3098.0
2020-02-18 12:00:00,99.97,100.0,99.97,99.98,3265.0,92.6046,92.6324,92.6046,92.6138,3265.0
2020-02-18 12:05:00,99.99,100.04,99.99,100.02,5491.0,92.6231,92.6694,92.6231,92.6509,5491.0
2020-02-18 12:10:00,100.03,100.08,100.02,100.06,3936.0,92.6601,92.7065,92.6509,92.6879,3936.0
2020-02-18 12:15:00,100.08,100.09,100.02,100.02,2464.0,92.7065,92.7157,92.6509,92.6509,2464.0
2020-02-18 12:20:00,100.05,100.09,100.04,100.09,4943.0,92.6787,92.7157,92.6694,92.7157,4943.0
2020-02-18 12:25:00,100.1,100.15,100.07,100.15,6849.0,92.725,92.7713,92.6972,92.7713,6849.0
2020-02-18 12:30:00,100.16,100.2,100.12,100.19,4670.0,92.7806,92.8176,92.7435,92.8084,4670.0
2020-02-18 12:35:00,100.19,100.21,100.16,100.2,4054.0,92.8084,92.8269,92.7806,92.8176,4054.0
2020-02-18 12:40:00,100.21,100.21,100.15,100.15,2075.0,92.8269,92.8269,92.7713,92.7713,2075.0
2020-02-18 12:45:00,100.13,100.16,100.08,100.1,3781.0,92.7528,92.7806,92.7065,92.725,3781.0
2020-02-18 12:50:00,100.09,100.1,100.07,100.1,3122.0,92.7157,92.725,92.6972,92.725,3122.0
2020-02-18 12:55:00,100.1,100.14,100.08,100.12,4370.0,92.725,92.762,92.7065,92.7435,4370.0
2020-02-18 13:00:00,100.13,100.15,100.12,100.14,3764.0,92.7528,92.7713,92.7435,92.762,3764.0
2020-02-18 13:05:00,100.14,100.17,100.14,100.17,1800.0,92.762,92.7898,92.762,92.7898,1800.0
2020-02-18 13:10:00,100.17,100.17,100.14,100.15,1897.0,92.7898,92.7898,92.762,92.7713,1897.0
2020-02-18 13:15:00,100.15,100.15,100.04,100.04,3074.0,92.7713,92.7713,92.6694,92.6694,3074.0
2020-02-18 13:20:00,100.04,100.07,100.03,100.05,4420.0,92.6694,92.6972,92.6601,92.6787,4420.0
2020-02-18 13:25:00,100.07,100.1,100.06,100.1,2687.0,92.6972,92.725,92.6879,92.725,2687.0
2020-02-18 13:30:00,100.11,100.16,100.1,100.13,3639.0,92.7343,92.7806,92.725,92.7528,3639.0
2020-02-18 13:35:00,100.13,100.14,100.1,100.11,3778.0,92.7528,92.762,92.725,92.7343,3778.0
2020-02-18 13:40:00,100.12,100.19,100.12,100.18,5826.0,92.7435,92.8084,92.7435,92.7991,5826.0
2020-02-18 13:45:00,100.18,100.25,100.18,100.23,4381.0,92.7991,92.8639,92.7991,92.8454,4381.0
2020-02-18 13:50:00,100.23,100.27,100.21,100.22,5385.0,92.8454,92.8825,92.8269,92.8361,5385.0
2020-02-18 13:55:00,100.21,100.23,100.19,100.22,2028.0,92.8269,92.8454,92.8084,92.8361,2028.0
2020-02-18 14:00:00,100.21,100.23,100.19,100.21,5611.0,92.8269,92.8454,92.8084,92.8269,5611.0
2020-02-18 14:05:00,100.22,100.25,100.2,100.22,3474.0,92.8361,92.8639,92.8176,92.8361,3474.0
2020-02-18 14:10:00,100.21,100.24,100.21,100.23,2401.0,92.8269,92.8547,92.8269,92.8454,2401.0
2020-02-18 14:15:00,100.24,100.31,100.24,100.31,5037.0,92.8547,92.9195,92.8547,92.9195,5037.0
2020-02-18 14:20:00,100.3,100.3,100.23,100.25,11287.0,92.9103,92.9103,92.8454,92.8639,11287.0
2020-02-18 14:25:00,100.26,100.3,100.24,100.24,5619.0,92.8732,92.9103,92.8547,92.8547,5619.0
2020-02-18 14:30:00,100.23,100.23,100.17,100.18,8996.0,92.8454,92.8454,92.7898,92.7991,8996.0
2020-02-18 14:35:00,100.19,100.22,100.18,100.18,4944.0,92.8084,92.8361,92.7991,92.7991,4944.0
2020-02-18 14:40:00,100.2,100.25,100.2,100.23,3665.0,92.8176,92.8639,92.8176,92.8454,3665.0
2020-02-18 14:45:00,100.23,100.24,100.2,100.2,3538.0,92.8454,92.8547,92.8176,92.8176,3538.0
2020-02-18 14:50:00,100.19,100.2,100.17,100.2,6708.0,92.8084,92.8176,92.7898,92.8176,6708.0
2020-02-18 14:55:00,100.2,100.21,100.18,100.2,4767.0,92.8176,92.8269,92.7991,92.8176,4767.0
2020-02-18 15:00:00,100.21,100.22,100.16,100.22,8474.0,92.8269,92.8361,92.7806,92.8361,8474.0
2020-02-18 15:05:00,100.23,100.24,100.22,100.23,4608.0,92.8454,92.8547,92.8361,92.8454,4608.0
2020-02-18 15:10:00,100.23,100.33,100.23,100.3,13039.0,92.8454,92.938,92.8454,92.9103,13039.0
2020-02-18 15:15:00,100.3,100.37,100.3,100.3,9756.0,92.9103,92.9751,92.9103,92.9103,9756.0
2020-02-18 15:20:00,100.3,100.31,100.26,100.3,9522.0,92.9103,92.9195,92.8732,92.9103,9522.0
2020-02-18 15:25:00,100.31,100.32,100.27,100.31,5526.0,92.9195,92.9288,92.8825,92.9195,5526.0
2020-02-18 15:30:00,100.31,100.31,100.26,100.3,8931.0,92.9195,92.9195,92.8732,92.9103,8931.0
2020-02-18 15:35:00,100.31,100.32,100.28,100.3,12449.0,92.9195,92.9288,92.8917,92.9103,12449.0
2020-02-18 15:40:00,100.3,100.3,100.24,100.28,11993.0,92.9103,92.9103,92.8547,92.8917,11993.0
2020-02-18 15:45:00,100.29,100.29,100.19,100.22,21026.0,92.901,92.901,92.8084,92.8361,21026.0
2020-02-18 15:50:00,100.21,100.26,100.19,100.2,38581.0,92.8269,92.8732,92.8084,92.8176,38581.0
2020-02-18 15:55:00,100.19,100.27,100.12,100.27,85618.0,92.8084,92.8825,92.7435,92.8825,85618.0
2020-02-19 09:30:00,100.49,100.59,100.23,100.52,16707.0,93.0863,93.1789,92.8454,93.114,16707.0
2020-02-19 09:35:00,100.64,100.65,100.52,100.55,2864.0,93.2252,93.2345,93.114,93.1418,2864.0
2020-02-19 09:40:00,100.64,100.73,100.64,100.73,2286.0,93.2252,93.3086,93.2252,93.3086,2286.0
2020-02-19 09:45:00,100.66,100.69,100.59,100.63,4702.0,93.2437,93.2715,93.1789,93.2159,4702.0
2020-02-19 09:50:00,100.64,100.69,100.59,100.65,3167.0,93.2252,93.2715,93.1789,93.2345,3167.0
2020-02-19 09:55:00,100.63,100.65,100.51,100.55,4636.0,93.2159,93.2345,93.1048,93.1418,4636.0
2020-02-19 10:00:00,100.55,100.62,100.54,100.61,7468.0,93.1418,93.2067,93.1326,93.1974,7468.0
2020-02-19 10:05:00,100.59,100.74,100.59,100.7,3842.0,93.1789,93.3178,93.1789,93.2808,3842.0
2020-02-19 10:10:00,100.71,100.73,100.61,100.63,3876.0,93.29,93.3086,93.1974,93.2159,3876.0
2020-02-19 10:15:00,100.6,100.73,100.58,100.73,3123.0,93.1882,93.3086,93.1696,93.3086,3123.0
2020-02-19 10:20:00,100.77,100.83,100.75,100.79,5110.0,93.3456,93.4012,93.3271,93.3642,5110.0
2020-02-19 10:25:00,100.79,100.8,100.71,100.73,1000.0,93.3642,93.3734,93.29,93.3086,1000.0
2020-02-19 10:30:00,100.68,100.82,100.68,100.82,3906.0,93.2623,93.3919,93.2623,93.3919,3906.0
2020-02-19 10:35:00,100.83,100.89,100.81,100.87,6380.0,93.4012,93.4568,93.3827,93.4383,6380.0
2020-02-19 10:40:00,100.88,100.88,100.82,100.87,2777.0,93.4475,93.4475,93.3919,93.4383,2777.0
2020-02-19 10:45:00,100.86,100.87,100.83,100.85,2406.0,93.429,93.4383,93.4012,93.4197,2406.0
2020-02-19 10:50:00,100.85,100.88,100.83,100.88,4379.0,93.4197,93.4475,93.4012,93.4475,4379.0
2020-02-19 10:55:00,100.87,100.91,100.84,100.84,6931.0,93.4383,93.4753,93.4105,93.4105,6931.0
2020-02-19 11:00:00,100.84,100.85,100.74,100.74,31373.0,93.4105,93.4197,93.3178,93.3178,31373.0
2020-02-19 11:05:00,100.75,100.78,100.73,100.76,11821.0,93.3271,93.3549,93.3086,93.3364,11821.0
2020-02-19 11:10:00,100.76,100.76,100.65,100.74,10122.0,93.3364,93.3364,93.2345,93.3178,10122.0
2020-02-19 11:15:00,100.75,100.75,100.65,100.65,6082.0,93.3271,93.3271,93.2345,93.2345,6082.0
2020-02-19 11:20:00,100.64,100.69,100.61,100.63,4132.0,93.2252,93.2715,93.1974,93.2159,4132.0
2020-02-19 11:25:00,100.61,100.61,100.55,100.59,4560.0,93.1974,93.1974,93.1418,93.1789,4560.0
2020-02-19 11:30:00,100.59,100.65,100.53,100.65,3749.0,93.1789,93.2345,93.1233,93.2345,3749.0
2020-02-19 11:35:00,100.65,100.71,100.63,100.63,2207.0,93.2345,93.29,93.2159,93.2159,2207.0
2020-02-19 11:40:00,100.63,100.63,100.57,100.57,4370.0,93.2159,93.2159,93.1604,93.1604,4370.0
2020-02-19 11:45:00,100.51,100.51,100.44,100.47,1904.0,93.1048,93.1048,93.0399,93.0677,1904.0
2020-02-19 11:50:00,100.44,100.47,100.42,100.44,3508.0,93.0399,93.0677,93.0214,93.0399,3508.0
2020-02-19 11:55:00,100.41,100.43,100.37,100.39,3217.0,93.0122,93.0307,92.9751,92.9936,3217.0
2020-02-19 12:00:00,100.39,100.42,100.34,100.35,4584.0,92.9936,93.0214,92.9473,92.9566,4584.0
2020-02-19 12:05:00,100.34,100.34,100.32,100.34,2398.0,92.9473,92.9473,92.9288,92.9473,2398.0
2020-02-19 12:10:00,100.34,100.35,100.29,100.3,3060.0,92.9473,92.9566,92.901,92.9103,3060.0
2020-02-19 12:15:00,100.3,100.35,100.28,100.31,6222.0,92.9103,92.9566,92.8917,92.9195,6222.0
2020-02-19 12:20:00,100.28,100.31,100.28,100.3,2256.0,92.8917,92.9195,92.8917,92.9103,2256.0
2020-02-19 12:25:00,100.28,100.3,100.23,100.25,3490.0,92.8917,92.9103,92.8454,92.8639,3490.0
2020-02-19 12:30:00,100.25,100.33,100.25,100.31,1683.0,92.8639,92.938,92.8639,92.9195,1683.0
2020-02-19 12:35:00,100.3,100.35,100.3,100.34,1514.0,92.9103,92.9566,92.9103,92.9473,1514.0
2020-02-19 12:40:00,100.33,100.33,100.28,100.29,1455.0,92.938,92.938,92.8917,92.901,1455.0
2020-02-19 12:45:00,100.3,100.35,100.29,100.35,1617.0,92.9103,92.9566,92.901,92.9566,1617.0
2020-02-19 12:50:00,100.35,100.35,100.32,100.32,3976.0,92.9566,92.9566,92.9288,92.9288,3976.0
2020-02-19 12:55:00,100.3,100.3,100.21,100.22,2300.0,92.9103,92.9103,92.8269,92.8361,2300.0
2020-02-19 13:00:00,100.22,100.26,100.21,100.25,4268.0,92.8361,92.8732,92.8269,92.8639,4268.0
2020-02-19 13:05:00,100.26,100.26,100.21,100.22,2266.0,92.8732,92.8732,92.8269,92.8361,2266.0
2020-02-19 13:10:00,100.22,100.23,100.1,100.11,5127.0,92.8361,92.8454,92.725,92.7343,5127.0
2020-02-19 13:15:00,100.11,100.11,100.07,100.07,6608.0,92.7343,92.7343,92.6972,92.6972,6608.0
2020-02-19 13:20:00,100.07,100.09,100.04,100.04,5285.0,92.6972,92.7157,92.6694,92.6694,5285.0
2020-02-19 13:25:00,100.04,100.06,100.03,100.04,1600.0,92.6694,92.6879,92.6601,92.6694,1600.0
2020-02-19 13:30:00,100.04,100.11,100.04,100.09,4008.0,92.6694,92.7343,92.6694,92.7157,4008.0
2020-02-19 13:35:00,100.08,100.12,100.05,100.05,4376.0,92.7065,92.7435,92.6787,92.6787,4376.0
2020-02-19 13:40:00,100.07,100.07,99.96,100.01,3200.0,92.6972,92.6972,92.5953,92.6416,3200.0
2020-02-19 13:45:00,100.01,100.02,99.97,100.02,3621.0,92.6416,92.6509,92.6046,92.6509,3621.0
2020-02-19 13:50:00,100.04,100.09,100.04,100.07,3133.0,92.6694,92.7157,92.6694,92.6972,3133.0
2020-02-19 13:55:00,100.07,100.1,100.07,100.1,2803.0,92.6972,92.725,92.6972,92.725,2803.0
2020-02-19 14:00:00,100.11,100.16,100.09,100.14,1914.0,92.7343,92.7806,92.7157,92.762,1914.0
2020-02-19 14:05:00,100.19,100.19,100.15,100.16,1118.0,92.8084,92.8084,92.7713,92.7806,1118.0
2020-02-19 14:10:00,100.16,100.23,100.16,100.23,1900.0,92.7806,92.8454,92.7806,92.8454,1900.0
2020-02-19 14:15:00,100.22,100.27,100.21,100.24,2600.0,92.8361,92.8825,92.8269,92.8547,2600.0
2020-02-19 14:20:00,100.22,100.24,100.18,100.24,1366.0,92.8361,92.8547,92.7991,92.8547,1366.0
2020-02-19 14:25:00,100.23,100.25,100.2,100.23,1600.0,92.8454,92.8639,92.8176,92.8454,1600.0
2020-02-19 14:30:00,100.23,100.26,100.22,100.24,2474.0,92.8454,92.8732,92.8361,92.8547,2474.0
2020-02-19 14:35:00,100.22,100.26,100.22,100.26,3655.0,92.8361,92.8732,92.8361,92.8732,3655.0
2020-02-19 14:40:00,100.25,100.34,100.25,100.32,2839.0,92.8639,92.9473,92.8639,92.9288,2839.0
2020-02-19 14:45:00,100.33,100.33,100.27,100.3,3803.0,92.938,92.938,92.8825,92.9103,3803.0
2020-02-19 14:50:00,100.29,100.29,100.19,100.19,3744.0,92.901,92.901,92.8084,92.8084,3744.0
2020-02-19 14:55:00,100.2,100.25,100.2,100.23,3581.0,92.8176,92.8639,92.8176,92.8454,3581.0
2020-02-19 15:00:00,100.24,100.25,100.21,100.22,3590.0,92.8547,92.8639,92.8269,92.8361,3590.0
2020-02-19 15:05:00,100.22,100.22,100.19,100.2,3070.0,92.8361,92.8361,92.8084,92.8176,3070.0
2020-02-19 15:10:00,100.2,100.22,100.18,100.18,3597.0,92.8176,92.8361,92.7991,92.7991,3597.0
2020-02-19 15:15:00,100.19,100.22,100.19,100.19,3028.0,92.8084,92.8361,92.8084,92.8084,3028.0
2020-02-19 15:20:00,100.19,100.19,100.13,100.15,4496.0,92.8084,92.8084,92.7528,92.7713,4496.0
2020-02-19 15:25:00,100.15,100.17,100.08,100.1,6296.0,92.7713,92.7898,92.7065,92.725,6296.0
2020-02-19 15:30:00,100.11,100.11,100.07,100.09,7728.0,92.7343,92.7343,92.6972,92.7157,7728.0
2020-02-19 15:35:00,100.09,100.12,100.07,100.08,8710.0,92.7157,92.7435,92.6972,92.7065,8710.0
2020-02-19 15:40:00,100.07,100.09,100.02,100.03,9911.0,92.6972,92.7157,92.6509,92.6601,9911.0
2020-02-19 15:45:00,100.03,100.06,100.01,100.03,17852.0,92.6601,92.6879,92.6416,92.6601,17852.0
2020-02-19 15:50:00,100.02,100.02,99.95,99.96,29973.0,92.6509,92.6509,92.586,92.5953,29973.0
2020-02-19 15:55:00,99.96,100.05,99.95,100.02,41439.0,92.5953,92.6787,92.586,92.6509,41439.0
2020-02-20 09:30:00,99.55,99.89,99.55,99.78,14122.0,92.2155,92.5305,92.2155,92.4286,14122.0
2020-02-20 09:35:00,99.75,99.81,99.53,99.58,5631.0,92.4008,92.4564,92.197,92.2433,5631.0
2020-02-20 09:40:00,99.61,99.77,99.6,99.7,9906.0,92.2711,92.4193,92.2618,92.3545,9906.0
2020-02-20 09:45:00,99.77,99.77,99.62,99.73,3337.0,92.4193,92.4193,92.2804,92.3823,3337.0
2020-02-20 09:50:00,99.76,99.9,99.76,99.87,7361.0,92.41,92.5397,92.41,92.5119,7361.0
2020-02-20 09:55:00,99.87,99.9,99.8,99.87,5704.0,92.5119,92.5397,92.4471,92.5119,5704.0
2020-02-20 10:00:00,99.84,99.89,99.74,99.74,11228.0,92.4841,92.5305,92.3915,92.3915,11228.0
2020-02-20 10:05:00,99.74,99.79,99.67,99.78,23123.0,92.3915,92.4378,92.3267,92.4286,23123.0
2020-02-20 10:10:00,99.79,99.82,99.76,99.8,11286.0,92.4378,92.4656,92.41,92.4471,11286.0
2020-02-20 10:15:00,99.78,99.78,99.5,99.5,7374.0,92.4286,92.4286,92.1692,92.1692,7374.0
2020-02-20 10:20:00,99.51,99.54,99.45,99.49,16099.0,92.1785,92.2062,92.1229,92.1599,16099.0
2020-02-20 10:25:00,99.49,99.56,99.45,99.5,6710.0,92.1599,92.2248,92.1229,92.1692,6710.0
2020-02-20 10:30:00,99.5,99.59,99.49,99.54,6806.0,92.1692,92.2526,92.1599,92.2062,6806.0
2020-02-20 10:35:00,99.56,99.56,99.42,99.43,5101.0,92.2248,92.2248,92.0951,92.1044,5101.0
2020-02-20 10:40:00,99.44,99.5,99.41,99.41,3200.0,92.1136,92.1692,92.0858,92.0858,3200.0
2020-02-20 10:45:00,99.43,99.46,99.4,99.42,3771.0,92.1044,92.1321,92.0766,92.0951,3771.0
2020-02-20 10:50:00,99.39,99.39,99.17,99.21,33326.0,92.0673,92.0673,91.8635,91.9006,33326.0
2020-02-20 10:55:00,99.2,99.26,99.14,99.22,13887.0,91.8913,91.9469,91.8357,91.9098,13887.0
2020-02-20 11:00:00,99.2,99.21,99.13,99.2,6214.0,91.8913,91.9006,91.8265,91.8913,6214.0
2020-02-20 11:05:00,99.21,99.22,99.12,99.17,5394.0,91.9006,91.9098,91.8172,91.8635,5394.0
2020-02-20 11:10:00,99.16,99.18,99.06,99.11,4864.0,91.8542,91.8728,91.7616,91.8079,4864.0
2020-02-20 11:15:00,99.1,99.1,99.03,99.04,3059.0,91.7987,91.7987,91.7338,91.7431,3059.0
2020-02-20 11:20:00,99.02,99.17,99.02,99.16,9600.0,91.7246,91.8635,91.7246,91.8542,9600.0
2020-02-20 11:25:00,99.16,99.16,98.86,98.86,6324.0,91.8542,91.8542,91.5763,91.5763,6324.0
2020-02-20 11:30:00,98.86,98.89,98.47,98.66,13455.0,91.5763,91.6041,91.2151,91.3911,13455.0
2020-02-20 11:35:00,98.69,98.78,98.62,98.77,17142.0,91.4189,91.5022,91.354,91.493,17142.0
2020-02-20 11:40:00,98.75,98.88,98.75,98.79,6023.0,91.4745,91.5949,91.4745,91.5115,6023.0
2020-02-20 11:45:00,98.78,98.81,98.74,98.76,9507.0,91.5022,91.53,91.4652,91.4837,9507.0
2020-02-20 11:50:00,98.76,98.88,98.72,98.86,11038.0,91.4837,91.5949,91.4467,91.5763,11038.0
2020-02-20 11:55:00,98.87,98.87,98.78,98.83,5857.0,91.5856,91.5856,91.5022,91.5486,5857.0
2020-02-20 12:00:00,98.82,98.82,98.71,98.71,19958.0,91.5393,91.5393,91.4374,91.4374,19958.0
2020-02-20 12:05:00,98.71,98.78,98.71,98.72,5943.0,91.4374,91.5022,91.4374,91.4467,5943.0
2020-02-20 12:10:00,98.67,98.88,98.67,98.85,4204.0,91.4003,91.5949,91.4003,91.5671,4204.0
2020-02-20 12:15:00,98.85,98.85,98.76,98.78,4510.0,91.5671,91.5671,91.4837,91.5022,4510.0
2020-02-20 12:20:00,98.74,98.74,98.67,98.69,4166.0,91.4652,91.4652,91.4003,91.4189,4166.0
2020-02-20 12:25:00,98.69,98.72,98.67,98.68,3285.0,91.4189,91.4467,91.4003,91.4096,3285.0
2020-02-20 12:30:00,98.67,98.7,98.55,98.62,4155.0,91.4003,91.4281,91.2892,91.354,4155.0
2020-02-20 12:35:00,98.61,98.62,98.59,98.62,2399.0,91.3448,91.354,91.3262,91.354,2399.0
2020-02-20 12:40:00,98.63,98.66,98.57,98.57,2608.0,91.3633,91.3911,91.3077,91.3077,2608.0
2020-02-20 12:45:00,98.57,98.58,98.53,98.55,8206.0,91.3077,91.317,91.2707,91.2892,8206.0
2020-02-20 12:50:00,98.56,98.61,98.54,98.57,7188.0,91.2985,91.3448,91.2799,91.3077,7188.0
2020-02-20 12:55:00,98.56,98.65,98.54,98.65,7645.0,91.2985,91.3818,91.2799,91.3818,7645.0
2020-02-20 13:00:00,98.66,98.73,98.64,98.73,2564.0,91.3911,91.4559,91.3726,91.4559,2564.0
2020-02-20 13:05:00,98.73,98.85,98.71,98.85,2800.0,91.4559,91.5671,91.4374,91.5671,2800.0
2020-02-20 13:10:00,98.85,98.92,98.77,98.91,8593.0,91.5671,91.6319,91.493,91.6227,8593.0
2020-02-20 13:15:00,98.91,98.94,98.78,98.78,14408.0,91.6227,91.6505,91.5022,91.5022,14408.0
2020-02-20 13:20:00,98.8,98.84,98.79,98.83,3717.0,91.5208,91.5578,91.5115,91.5486,3717.0
2020-02-20 13:25:00,98.84,98.89,98.79,98.86,3830.0,91.5578,91.6041,91.5115,91.5763,3830.0
2020-02-20 13:30:00,98.86,98.9,98.84,98.9,3555.0,91.5763,91.6134,91.5578,91.6134,3555.0
2020-02-20 13:35:00,98.88,98.89,98.83,98.86,4302.0,91.5949,91.6041,91.5486,91.5763,4302.0
2020-02-20 13:40:00,98.87,98.88,98.78,98.78,4166.0,91.5856,91.5949,91.5022,91.5022,4166.0
2020-02-20 13:45:00,98.79,98.86,98.78,98.85,3282.0,91.5115,91.5763,91.5022,91.5671,3282.0
2020-02-20 13:50:00,98.85,98.85,98.8,98.8,3721.0,91.5671,91.5671,91.5208,91.5208,3721.0
2020-02-20 13:55:00,98.8,98.84,98.8,98.82,2071.0,91.5208,91.5578,91.5208,91.5393,2071.0
2020-02-20 14:00:00,98.82,98.93,98.82,98.91,3155.0,91.5393,91.6412,91.5393,91.6227,3155.0
2020-02-20 14:05:00,98.91,98.93,98.9,98.91,3106.0,91.6227,91.6412,91.6134,91.6227,3106.0
2020-02-20 14:10:00,98.92,98.98,98.88,98.91,5016.0,91.6319,91.6875,91.5949,91.6227,5016.0
2020-02-20 14:15:00,98.91,98.95,98.9,98.9,4754.0,91.6227,91.6597,91.6134,91.6134,4754.0
2020-02-20 14:20:00,98.91,98.94,98.89,98.94,2600.0,91.6227,91.6505,91.6041,91.6505,2600.0
2020-02-20 14:25:00,98.94,98.94,98.87,98.88,3087.0,91.6505,91.6505,91.5856,91.5949,3087.0
2020-02-20 14:30:00,98.88,99.01,98.88,98.99,5146.0,91.5949,91.7153,91.5949,91.6968,5146.0
2020-02-20 14:35:00,98.99,99.02,98.96,99.02,5907.0,91.6968,91.7246,91.669,91.7246,5907.0
2020-02-20 14:40:00,99.02,99.02,98.94,98.98,4273.0,91.7246,91.7246,91.6505,91.6875,4273.0
2020-02-20 14:45:00,98.98,99.01,98.95,98.97,4719.0,91.6875,91.7153,91.6597,91.6782,4719.0
2020-02-20 14:50:00,98.96,98.97,98.87,98.91,4252.0,91.669,91.6782,91.5856,91.6227,4252.0
2020-02-20 14:55:00,98.92,98.98,98.92,98.97,4000.0,91.6319,91.6875,91.6319,91.6782,4000.0
2020-02-20 15:00:00,98.97,98.98,98.91,98.94,7185.0,91.6782,91.6875,91.6227,91.6505,7185.0
2020-02-20 15:05:00,98.95,98.98,98.92,98.93,4609.0,91.6597,91.6875,91.6319,91.6412,4609.0
2020-02-20 15:10:00,98.93,98.95,98.85,98.89,5765.0,91.6412,91.6597,91.5671,91.6041,5765.0
2020-02-20 15:15:00,98.88,98.98,98.87,98.97,5343.0,91.5949,91.6875,91.5856,91.6782,5343.0
2020-02-20 15:20:00,98.97,99.03,98.96,99.01,9473.0,91.6782,91.7338,91.669,91.7153,9473.0
2020-02-20 15:25:00,99.03,99.04,99.0,99.03,4585.0,91.7338,91.7431,91.706,91.7338,4585.0
2020-02-20 15:30:00,99.04,99.1,99.04,99.09,32040.0,91.7431,91.7987,91.7431,91.7894,32040.0
2020-02-20 15:35:00,99.09,99.09,98.97,98.98,13897.0,91.7894,91.7894,91.6782,91.6875,13897.0
2020-02-20 15:40:00,98.98,99.01,98.95,98.99,13458.0,91.6875,91.7153,91.6597,91.6968,13458.0
2020-02-20 15:45:00,98.98,99.02,98.92,98.94,18273.0,91.6875,91.7246,91.6319,91.6505,18273.0
2020-02-20 15:50:00,98.92,99.04,98.9,99.03,34605.0,91.6319,91.7431,91.6134,91.7338,34605.0
2020-02-20 15:55:00,99.05,99.19,99.01,99.1,69980.0,91.7524,91.882,91.7153,91.7987,69980.0
2020-02-21 09:30:00,99.11,99.6,99.11,99.35,49356.0,91.8079,92.2618,91.8079,92.0302,49356.0
2020-02-21 09:35:00,99.38,99.38,99.17,99.27,4533.0,92.058,92.058,91.8635,91.9561,4533.0
2020-02-21 09:40:00,99.25,99.28,99.11,99.26,2400.0,91.9376,91.9654,91.8079,91.9469,2400.0
2020-02-21 09:45:00,99.2,99.23,99.11,99.17,3811.0,91.8913,91.9191,91.8079,91.8635,3811.0
2020-02-21 09:50:00,99.18,99.19,99.01,99.07,6777.0,91.8728,91.882,91.7153,91.7709,6777.0
2020-02-21 09:55:00,99.03,99.11,98.95,98.97,4306.0,91.7338,91.8079,91.6597,91.6782,4306.0
2020-02-21 10:00:00,98.98,99.11,98.9,99.05,6390.0,91.6875,91.8079,91.6134,91.7524,6390.0
2020-02-21 10:05:00,99.04,99.12,99.01,99.09,7182.0,91.7431,91.8172,91.7153,91.7894,7182.0
2020-02-21 10:10:00,99.07,99.13,99.0,99.08,6022.0,91.7709,91.8265,91.706,91.7801,6022.0
2020-02-21 10:15:00,99.04,99.09,99.04,99.09,2779.0,91.7431,91.7894,91.7431,91.7894,2779.0
2020-02-21 10:20:00,99.05,99.11,99.05,99.05,4123.0,91.7524,91.8079,91.7524,91.7524,4123.0
2020-02-21 10:25:00,99.04,99.04,98.91,98.96,4383.0,91.7431,91.7431,91.6227,91.669,4383.0
2020-02-21 10:30:00,98.95,98.98,98.91,98.94,3935.0,91.6597,91.6875,91.6227,91.6505,3935.0
2020-02-21 10:35:00,98.92,98.98,98.91,98.91,2824.0,91.6319,91.6875,91.6227,91.6227,2824.0
2020-02-21 10:40:00,98.9,98.92,98.82,98.91,8315.0,91.6134,91.6319,91.5393,91.6227,8315.0
2020-02-21 10:45:00,98.91,98.99,98.89,98.95,2483.0,91.6227,91.6968,91.6041,91.6597,2483.0
2020-02-21 10:50:00,98.94,99.07,98.93,99.06,1741.0,91.6505,91.7709,91.6412,91.7616,1741.0
2020-02-21 10:55:00,99.07,99.08,99.03,99.05,5688.0,91.7709,91.7801,91.7338,91.7524,5688.0
2020-02-21 11:00:00,99.07,99.1,99.04,99.09,8211.0,91.7709,91.7987,91.7431,91.7894,8211.0
2020-02-21 11:05:00,99.08,99.1,99.06,99.08,2957.0,91.7801,91.7987,91.7616,91.7801,2957.0
2020-02-21 11:10:00,99.1,99.1,99.05,99.06,4227.0,91.7987,91.7987,91.7524,91.7616,4227.0
2020-02-21 11:15:00,99.06,99.1,99.06,99.09,2035.0,91.7616,91.7987,91.7616,91.7894,2035.0
2020-02-21 11:20:00,99.08,99.18,99.04,99.16,4428.0,91.7801,91.8728,91.7431,91.8542,4428.0
2020-02-21 11:25:00,99.18,99.3,99.18,99.3,3589.0,91.8728,91.9839,91.8728,91.9839,3589.0
2020-02-21 11:30:00,99.32,99.37,99.29,99.35,4901.0,92.0025,92.0488,91.9747,92.0302,4901.0
2020-02-21 11:35:00,99.33,99.37,99.33,99.37,2213.0,92.0117,92.0488,92.0117,92.0488,2213.0
2020-02-21 11:40:00,99.38,99.42,99.36,99.41,4005.0,92.058,92.0951,92.0395,92.0858,4005.0
2020-02-21 11:45:00,99.42,99.45,99.39,99.39,5103.0,92.0951,92.1229,92.0673,92.0673,5103.0
2020-02-21 11:50:00,99.41,99.41,99.34,99.4,3555.0,92.0858,92.0858,92.021,92.0766,3555.0
2020-02-21 11:55:00,99.44,99.44,99.37,99.37,2200.0,92.1136,92.1136,92.0488,92.0488,2200.0
2020-02-21 12:00:00,99.36,99.45,99.33,99.45,10580.0,92.0395,92.1229,92.0117,92.1229,10580.0
2020-02-21 12:05:00,99.45,99.46,99.4,99.43,7456.0,92.1229,92.1321,92.0766,92.1044,7456.0
2020-02-21 12:10:00,99.43,99.48,99.43,99.46,3063.0,92.1044,92.1507,92.1044,92.1321,3063.0
2020-02-21 12:15:00,99.45,99.48,99.44,99.47,2909.0,92.1229,92.1507,92.1136,92.1414,2909.0
2020-02-21 12:20:00,99.47,99.48,99.46,99.47,2173.0,92.1414,92.1507,92.1321,92.1414,2173.0
2020-02-21 12:25:00,99.47,99.48,99.41,99.47,5877.0,92.1414,92.1507,92.0858,92.1414,5877.0
2020-02-21 12:30:00,99.46,99.51,99.46,99.49,1300.0,92.1321,92.1785,92.1321,92.1599,1300.0
2020-02-21 12:35:00,99.47,99.56,99.47,99.56,2812.0,92.1414,92.2248,92.1414,92.2248,2812.0
2020-02-21 12:40:00,99.57,99.65,99.57,99.65,8149.0,92.234,92.3081,92.234,92.3081,8149.0
2020-02-21 12:45:00,99.63,99.66,99.61,99.63,3434.0,92.2896,92.3174,92.2711,92.2896,3434.0
2020-02-21 12:50:00,99.6,99.6,99.5,99.51,2478.0,92.2618,92.2618,92.1692,92.1785,2478.0
2020-02-21 12:55:00,99.51,99.54,99.47,99.49,2100.0,92.1785,92.2062,92.1414,92.1599,2100.0
2020-02-21 13:00:00,99.5,99.59,99.5,99.52,2400.0,92.1692,92.2526,92.1692,92.1877,2400.0
2020-02-21 13:05:00,99.52,99.56,99.51,99.51,2129.0,92.1877,92.2248,92.1785,92.1785,2129.0
2020-02-21 13:10:00,99.53,99.56,99.51,99.54,2871.0,92.197,92.2248,92.1785,92.2062,2871.0
2020-02-21 13:15:00,99.53,99.58,99.52,99.53,2612.0,92.197,92.2433,92.1877,92.197,2612.0
2020-02-21 13:20:00,99.54,99.54,99.46,99.48,3214.0,92.2062,92.2062,92.1321,92.1507,3214.0
2020-02-21 13:25:00,99.46,99.5,99.44,99.44,3153.0,92.1321,92.1692,92.1136,92.1136,3153.0
2020-02-21 13:30:00,99.38,99.44,99.38,99.44,2500.0,92.058,92.1136,92.058,92.1136,2500.0
2020-02-21 13:35:00,99.45,99.47,99.44,99.47,1500.0,92.1229,92.1414,92.1136,92.1414,1500.0
2020-02-21 13:40:00,99.5,99.53,99.46,99.53,3693.0,92.1692,92.197,92.1321,92.197,3693.0
2020-02-21 13:45:00,99.51,99.55,99.51,99.51,1771.0,92.1785,92.2155,92.1785,92.1785,1771.0
2020-02-21 13:50:00,99.51,99.51,99.42,99.44,2049.0,92.1785,92.1785,92.0951,92.1136,2049.0
2020-02-21 13:55:00,99.44,99.57,99.44,99.57,2396.0,92.1136,92.234,92.1136,92.234,2396.0
2020-02-21 14:00:00,99.57,99.58,99.5,99.54,3834.0,92.234,92.2433,92.1692,92.2062,3834.0
2020-02-21 14:05:00,99.52,99.55,99.5,99.54,2212.0,92.1877,92.2155,92.1692,92.2062,2212.0
2020-02-21 14:10:00,99.53,99.67,99.53,99.63,1901.0,92.197,92.3267,92.197,92.2896,1901.0
2020-02-21 14:15:00,99.62,99.71,99.62,99.63,3926.0,92.2804,92.3637,92.2804,92.2896,3926.0
2020-02-21 14:20:00,99.63,99.65,99.55,99.57,1901.0,92.2896,92.3081,92.2155,92.234,1901.0
2020-02-21 14:25:00,99.57,99.66,99.56,99.66,3224.0,92.234,92.3174,92.2248,92.3174,3224.0
2020-02-21 14:30:00,99.69,99.71,99.65,99.65,2001.0,92.3452,92.3637,92.3081,92.3081,2001.0
2020-02-21 14:35:00,99.63,99.63,99.57,99.59,1500.0,92.2896,92.2896,92.234,92.2526,1500.0
2020-02-21 14:40:00,99.58,99.63,99.56,99.57,1883.0,92.2433,92.2896,92.2248,92.234,1883.0
2020-02-21 14:45:00,99.55,99.56,99.43,99.44,4768.0,92.2155,92.2248,92.1044,92.1136,4768.0
2020-02-21 14:50:00,99.44,99.47,99.42,99.46,3028.0,92.1136,92.1414,92.0951,92.1321,3028.0
2020-02-21 14:55:00,99.5,99.5,99.45,99.49,2615.0,92.1692,92.1692,92.1229,92.1599,2615.0
2020-02-21 15:00:00,99.5,99.52,99.45,99.46,4036.0,92.1692,92.1877,92.1229,92.1321,4036.0
2020-02-21 15:05:00,99.46,99.47,99.42,99.43,6794.0,92.1321,92.1414,92.0951,92.1044,6794.0
2020-02-21 15:10:00,99.43,99.48,99.43,99.48,9307.0,92.1044,92.1507,92.1044,92.1507,9307.0
2020-02-21 15:15:00,99.48,99.49,99.44,99.48,4279.0,92.1507,92.1599,92.1136,92.1507,4279.0
2020-02-21 15:20:00,99.48,99.49,99.42,99.48,4650.0,92.1507,92.1599,92.0951,92.1507,4650.0
2020-02-21 15:25:00,99.48,99.5,99.45,99.48,5360.0,92.1507,92.1692,92.1229,92.1507,5360.0
2020-02-21 15:30:00,99.5,99.57,99.45,99.45,9392.0,92.1692,92.234,92.1229,92.1229,9392.0
2020-02-21 15:35:00,99.45,99.51,99.42,99.5,7245.0,92.1229,92.1785,92.0951,92.1692,7245.0
2020-02-21 15:40:00,99.51,99.54,99.47,99.48,8919.0,92.1785,92.2062,92.1414,92.1507,8919.0
2020-02-21 15:45:00,99.48,99.52,99.47,99.52,10049.0,92.1507,92.1877,92.1414,92.1877,10049.0
2020-02-21 15:50:00,99.54,99.55,99.45,99.49,24655.0,92.2062,92.2155,92.1229,92.1599,24655.0
2020-02-21 15:55:00,99.49,99.59,99.41,99.43,73979.0,92.1599,92.2526,92.0858,92.1044,73979.0
2020-02-24 09:30:00,98.49,99.06,98.09,99.06,39675.0,91.2336,91.7616,90.8631,91.7616,39675.0
2020-02-24 09:35:00,99.03,99.28,98.95,99.27,11599.0,91.7338,91.9654,91.6597,91.9561,11599.0
2020-02-24 09:40:00,99.21,99.31,98.99,99.29,15205.0,91.9006,91.9932,91.6968,91.9747,15205.0
2020-02-24 09:45:00,99.33,99.49,99.22,99.25,14360.0,92.0117,92.1599,91.9098,91.9376,14360.0
2020-02-24 09:50:00,99.25,99.28,99.16,99.25,5535.0,91.9376,91.9654,91.8542,91.9376,5535.0
2020-02-24 09:55:00,99.23,99.28,99.17,99.21,3491.0,91.9191,91.9654,91.8635,91.9006,3491.0
2020-02-24 10:00:00,99.18,99.31,99.05,99.13,6355.0,91.8728,91.9932,91.7524,91.8265,6355.0
2020-02-24 10:05:00,99.13,99.3,99.13,99.23,10309.0,91.8265,91.9839,91.8265,91.9191,10309.0
2020-02-24 10:10:00,99.22,99.37,99.05,99.09,12369.0,91.9098,92.0488,91.7524,91.7894,12369.0
2020-02-24 10:15:00,99.09,99.18,99.03,99.14,9727.0,91.7894,91.8728,91.7338,91.8357,9727.0
2020-02-24 10:20:00,99.13,99.13,98.83,98.83,5446.0,91.8265,91.8265,91.5486,91.5486,5446.0
2020-02-24 10:25:00,98.86,98.92,98.84,98.92,4488.0,91.5763,91.6319,91.5578,91.6319,4488.0
2020-02-24 10:30:00,98.93,98.93,98.78,98.79,4933.0,91.6412,91.6412,91.5022,91.5115,4933.0
2020-02-24 10:35:00,98.78,98.78,98.7,98.72,5607.0,91.5022,91.5022,91.4281,91.4467,5607.0
2020-02-24 10:40:00,98.71,98.89,98.68,98.89,5921.0,91.4374,91.6041,91.4096,91.6041,5921.0
2020-02-24 10:45:00,98.9,98.94,98.86,98.94,4019.0,91.6134,91.6505,91.5763,91.6505,4019.0
2020-02-24 10:50:00,98.96,99.1,98.96,99.1,5914.0,91.669,91.7987,91.669,91.7987,5914.0
2020-02-24 10:55:00,99.09,99.17,99.08,99.13,9591.0,91.7894,91.8635,91.7801,91.8265,9591.0
2020-02-24 11:00:00,99.14,99.18,99.0,99.0,21123.0,91.8357,91.8728,91.706,91.706,21123.0
2020-02-24 11:05:00,99.05,99.1,99.01,99.08,4402.0,91.7524,91.7987,91.7153,91.7801,4402.0
2020-02-24 11:10:00,99.06,99.18,99.06,99.17,3196.0,91.7616,91.8728,91.7616,91.8635,3196.0
2020-02-24 11:15:00,99.13,99.26,99.13,99.26,4202.0,91.8265,91.9469,91.8265,91.9469,4202.0
2020-02-24 11:20:00,99.26,99.35,99.25,99.25,8253.0,91.9469,92.0302,91.9376,91.9376,8253.0
2020-02-24 11:25:00,99.23,99.24,99.02,99.06,8117.0,91.9191,91.9284,91.7246,91.7616,8117.0
2020-02-24 11:30:00,99.03,99.1,98.97,99.07,4421.0,91.7338,91.7987,91.6782,91.7709,4421.0
2020-02-24 11:35:00,99.08,99.18,99.05,99.12,3501.0,91.7801,91.8728,91.7524,91.8172,3501.0
2020-02-24 11:40:00,99.11,99.11,98.87,98.9,3201.0,91.8079,91.8079,91.5856,91.6134,3201.0
2020-02-24 11:45:00,98.91,98.92,98.84,98.9,7042.0,91.6227,91.6319,91.5578,91.6134,7042.0
2020-02-24 11:50:00,98.9,98.92,98.89,98.9,3249.0,91.6134,91.6319,91.6041,91.6134,3249.0
2020-02-24 11:55:00,98.89,98.97,98.84,98.95,9239.0,91.6041,91.6782,91.5578,91.6597,9239.0
2020-02-24 12:00:00,98.95,98.95,98.85,98.86,5348.0,91.6597,91.6597,91.5671,91.5763,5348.0
2020-02-24 12:05:00,98.83,98.84,98.71,98.72,6258.0,91.5486,91.5578,91.4374,91.4467,6258.0
2020-02-24 12:10:00,98.72,98.78,98.7,98.77,11250.0,91.4467,91.5022,91.4281,91.493,11250.0
2020-02-24 12:15:00,98.75,98.77,98.65,98.77,26540.0,91.4745,91.493,91.3818,91.493,26540.0
2020-02-24 12:20:00,98.76,98.85,98.76,98.78,4211.0,91.4837,91.5671,91.4837,91.5022,4211.0
2020-02-24 12:25:00,98.77,98.84,98.74,98.78,5556.0,91.493,91.5578,91.4652,91.5022,5556.0
2020-02-24 12:30:00,98.76,98.78,98.67,98.72,4375.0,91.4837,91.5022,91.4003,91.4467,4375.0
2020-02-24 12:35:00,98.77,98.91,98.77,98.91,3006.0,91.493,91.6227,91.493,91.6227,3006.0
2020-02-24 12:40:00,98.91,98.94,98.89,98.91,2502.0,91.6227,91.6505,91.6041,91.6227,2502.0
2020-02-24 12:45:00,98.9,98.95,98.88,98.91,4888.0,91.6134,91.6597,91.5949,91.6227,4888.0
2020-02-24 12:50:00,98.91,98.91,98.85,98.85,5150.0,91.6227,91.6227,91.5671,91.5671,5150.0
2020-02-24 12:55:00,98.82,98.83,98.74,98.78,3575.0,91.5393,91.5486,91.4652,91.5022,3575.0
2020-02-24 13:00:00,98.77,98.77,98.56,98.57,5047.0,91.493,91.493,91.2985,91.3077,5047.0
2020-02-24 13:05:00,98.56,98.69,98.56,98.63,2351.0,91.2985,91.4189,91.2985,91.3633,2351.0
2020-02-24 13:10:00,98.62,98.63,98.57,98.59,2546.0,91.354,91.3633,91.3077,91.3262,2546.0
2020-02-24 13:15:00,98.58,98.58,98.52,98.58,2773.0,91.317,91.317,91.2614,91.317,2773.0
2020-02-24 13:20:00,98.61,98.65,98.55,98.57,5201.0,91.3448,91.3818,91.2892,91.3077,5201.0
2020-02-24 13:25:00,98.56,98.77,98.54,98.77,3049.0,91.2985,91.493,91.2799,91.493,3049.0
2020-02-24 13:30:00,98.79,98.82,98.72,98.81,5233.0,91.5115,91.5393,91.4467,91.53,5233.0
2020-02-24 13:35:00,98.8,98.92,98.79,98.92,2946.0,91.5208,91.6319,91.5115,91.6319,2946.0
2020-02-24 13:40:00,98.89,98.89,98.84,98.87,2913.0,91.6041,91.6041,91.5578,91.5856,2913.0
2020-02-24 13:45:00,98.88,99.0,98.88,98.99,3224.0,91.5949,91.706,91.5949,91.6968,3224.0
2020-02-24 13:50:00,98.99,99.0,98.92,98.94,3831.0,91.6968,91.706,91.6319,91.6505,3831.0
2020-02-24 13:55:00,98.94,99.01,98.89,99.0,6493.0,91.6505,91.7153,91.6041,91.706,6493.0
2020-02-24 14:00:00,98.98,99.03,98.88,98.9,5988.0,91.6875,91.7338,91.5949,91.6134,5988.0
2020-02-24 14:05:00,98.87,98.91,98.76,98.79,5885.0,91.5856,91.6227,91.4837,91.5115,5885.0
2020-02-24 14:10:00,98.82,98.82,98.7,98.73,4496.0,91.5393,91.5393,91.4281,91.4559,4496.0
2020-02-24 14:15:00,98.72,98.79,98.67,98.69,5137.0,91.4467,91.5115,91.4003,91.4189,5137.0
2020-02-24 14:20:00,98.79,98.89,98.78,98.89,2518.0,91.5115,91.6041,91.5022,91.6041,2518.0
2020-02-24 14:25:00,98.9,99.05,98.9,99.05,3437.0,91.6134,91.7524,91.6134,91.7524,3437.0
2020-02-24 14:30:00,99.04,99.06,99.0,99.01,8177.0,91.7431,91.7616,91.706,91.7153,8177.0
2020-02-24 14:35:00,98.99,99.07,98.91,99.04,4138.0,91.6968,91.7709,91.6227,91.7431,4138.0
2020-02-24 14:40:00,99.05,99.1,99.03,99.08,5560.0,91.7524,91.7987,91.7338,91.7801,5560.0
2020-02-24 14:45:00,99.07,99.08,99.03,99.08,4798.0,91.7709,91.7801,91.7338,91.7801,4798.0
2020-02-24 14:50:00,99.06,99.13,99.01,99.11,5416.0,91.7616,91.8265,91.7153,91.8079,5416.0
2020-02-24 14:55:00,99.11,99.25,99.11,99.23,7469.0,91.8079,91.9376,91.8079,91.9191,7469.0
2020-02-24 15:00:00,99.24,99.32,99.19,99.27,8796.0,91.9284,92.0025,91.882,91.9561,8796.0
2020-02-24 15:05:00,99.28,99.31,99.25,99.27,8065.0,91.9654,91.9932,91.9376,91.9561,8065.0
2020-02-24 15:10:00,99.29,99.3,99.15,99.18,8634.0,91.9747,91.9839,91.845,91.8728,8634.0
2020-02-24 15:15:00,99.17,99.29,99.13,99.29,13399.0,91.8635,91.9747,91.8265,91.9747,13399.0
2020-02-24 15:20:00,99.25,99.3,99.21,99.21,9908.0,91.9376,91.9839,91.9006,91.9006,9908.0
2020-02-24 15:25:00,99.21,99.21,99.17,99.19,9283.0,91.9006,91.9006,91.8635,91.882,9283.0
2020-02-24 15:30:00,99.19,99.25,99.11,99.21,13130.0,91.882,91.9376,91.8079,91.9006,13130.0
2020-02-24 15:35:00,99.2,99.22,99.09,99.17,21003.0,91.8913,91.9098,91.7894,91.8635,21003.0
2020-02-24 15:40:00,99.17,99.18,99.07,99.09,23489.0,91.8635,91.8728,91.7709,91.7894,23489.0
2020-02-24 15:45:00,99.08,99.27,99.07,99.27,28845.0,91.7801,91.9561,91.7709,91.9561,28845.0
2020-02-24 15:50:00,99.23,99.27,98.98,99.02,39434.0,91.9191,91.9561,91.6875,91.7246,39434.0
2020-02-24 15:55:00,99.03,99.03,98.9,98.92,72175.0,91.7338,91.7338,91.6134,91.6319,72175.0
2020-02-25 09:30:00,99.09,99.33,99.01,99.33,13000.0,91.7894,92.0117,91.7153,92.0117,13000.0
2020-02-25 09:35:00,99.34,99.82,99.34,99.72,8200.0,92.021,92.4656,92.021,92.373,8200.0
2020-02-25 09:40:00,99.78,99.78,99.37,99.39,3847.0,92.4286,92.4286,92.0488,92.0673,3847.0
2020-02-25 09:45:00,99.36,99.39,99.2,99.35,6281.0,92.0395,92.0673,91.8913,92.0302,6281.0
2020-02-25 09:50:00,99.29,99.36,99.13,99.36,5478.0,91.9747,92.0395,91.8265,92.0395,5478.0
2020-02-25 09:55:00,99.4,99.45,99.32,99.43,6902.0,92.0766,92.1229,92.0025,92.1044,6902.0
2020-02-25 10:00:00,99.37,99.53,99.37,99.41,5575.0,92.0488,92.197,92.0488,92.0858,5575.0
2020-02-25 10:05:00,99.45,99.66,99.45,99.61,5339.0,92.1229,92.3174,92.1229,92.2711,5339.0
2020-02-25 10:10:00,99.56,99.58,99.26,99.27,4198.0,92.2248,92.2433,91.9469,91.9561,4198.0
2020-02-25 10:15:00,99.33,99.45,99.25,99.41,5123.0,92.0117,92.1229,91.9376,92.0858,5123.0
2020-02-25 10:20:00,99.41,99.41,99.19,99.21,5578.0,92.0858,92.0858,91.882,91.9006,5578.0
2020-02-25 10:25:00,99.22,99.24,98.89,98.97,6626.0,91.9098,91.9284,91.6041,91.6782,6626.0
2020-02-25 10:30:00,99.0,99.06,98.83,98.95,8234.0,91.706,91.7616,91.5486,91.6597,8234.0
2020-02-25 10:35:00,99.04,99.14,98.98,99.06,7483.0,91.7431,91.8357,91.6875,91.7616,7483.0
2020-02-25 10:40:00,99.03,99.18,99.0,99.16,8474.0,91.7338,91.8728,91.706,91.8542,8474.0
2020-02-25 10:45:00,99.2,99.2,98.8,98.81,3950.0,91.8913,91.8913,91.5208,91.53,3950.0
2020-02-25 10:50:00,98.8,98.82,98.61,98.76,7797.0,91.5208,91.5393,91.3448,91.4837,7797.0
2020-02-25 10:55:00,98.77,99.02,98.75,99.02,3639.0,91.493,91.7246,91.4745,91.7246,3639.0
2020-02-25 11:00:00,99.05,99.09,98.88,98.92,6250.0,91.7524,91.7894,91.5949,91.6319,6250.0
2020-02-25 11:05:00,98.94,99.06,98.91,99.0,4767.0,91.6505,91.7616,91.6227,91.706,4767.0
2020-02-25 11:10:00,98.99,99.03,98.94,98.96,6143.0,91.6968,91.7338,91.6505,91.669,6143.0
2020-02-25 11:15:00,98.97,98.97,98.56,98.64,7486.0,91.6782,91.6782,91.2985,91.3726,7486.0
2020-02-25 11:20:00,98.64,98.66,98.48,98.61,7875.0,91.3726,91.3911,91.2243,91.3448,7875.0
2020-02-25 11:25:00,98.62,98.9,98.62,98.9,3173.0,91.354,91.6134,91.354,91.6134,3173.0
2020-02-25 11:30:00,98.93,98.97,98.84,98.93,8565.0,91.6412,91.6782,91.5578,91.6412,8565.0
2020-02-25 11:35:00,98.85,98.94,98.77,98.94,3805.0,91.5671,91.6505,91.493,91.6505,3805.0
2020-02-25 11:40:00,98.92,98.92,98.74,98.74,4275.0,91.6319,91.6319,91.4652,91.4652,4275.0
2020-02-25 11:45:00,98.77,99.0,98.76,98.92,3908.0,91.493,91.706,91.4837,91.6319,3908.0
2020-02-25 11:50:00,98.92,98.92,98.81,98.83,3303.0,91.6319,91.6319,91.53,91.5486,3303.0
2020-02-25 11:55:00,98.84,98.85,98.69,98.73,4754.0,91.5578,91.5671,91.4189,91.4559,4754.0
2020-02-25 12:00:00,98.73,98.86,98.72,98.78,6919.0,91.4559,91.5763,91.4467,91.5022,6919.0
2020-02-25 12:05:00,98.77,98.77,98.71,98.73,2948.0,91.493,91.493,91.4374,91.4559,2948.0
2020-02-25 12:10:00,98.72,98.78,98.64,98.64,7952.0,91.4467,91.5022,91.3726,91.3726,7952.0
2020-02-25 12:15:00,98.6,98.62,98.47,98.47,5212.0,91.3355,91.354,91.2151,91.2151,5212.0
2020-02-25 12:20:00,98.48,98.49,98.36,98.41,7544.0,91.2243,91.2336,91.1132,91.1595,7544.0
2020-02-25 12:25:00,98.37,98.37,98.3,98.36,6926.0,91.1225,91.1225,91.0576,91.1132,6926.0
2020-02-25 12:30:00,98.36,98.41,98.29,98.4,7615.0,91.1132,91.1595,91.0483,91.1502,7615.0
2020-02-25 12:35:00,98.41,98.45,98.37,98.39,4797.0,91.1595,91.1966,91.1225,91.141,4797.0
2020-02-25 12:40:00,98.39,98.39,98.1,98.15,6368.0,91.141,91.141,90.8723,90.9187,6368.0
2020-02-25 12:45:00,98.13,98.14,98.05,98.09,4041.0,90.9001,90.9094,90.826,90.8631,4041.0
2020-02-25 12:50:00,98.06,98.16,98.05,98.16,3144.0,90.8353,90.9279,90.826,90.9279,3144.0
2020-02-25 12:55:00,98.14,98.17,98.04,98.06,3579.0,90.9094,90.9372,90.8168,90.8353,3579.0
2020-02-25 13:00:00,98.06,98.13,97.95,98.08,6727.0,90.8353,90.9001,90.7334,90.8538,6727.0
2020-02-25 13:05:00,98.07,98.2,98.02,98.15,4088.0,90.8446,90.965,90.7982,90.9187,4088.0
2020-02-25 13:10:00,98.17,98.27,98.16,98.24,5418.0,90.9372,91.0298,90.9279,91.002,5418.0
2020-02-25 13:15:00,98.24,98.27,97.98,98.04,8060.0,91.002,91.0298,90.7612,90.8168,8060.0
2020-02-25 13:20:00,98.07,98.15,98.07,98.11,2187.0,90.8446,90.9187,90.8446,90.8816,2187.0
2020-02-25 13:25:00,98.12,98.22,98.12,98.19,3409.0,90.8909,90.9835,90.8909,90.9557,3409.0
2020-02-25 13:30:00,98.13,98.16,98.06,98.16,3769.0,90.9001,90.9279,90.8353,90.9279,3769.0
2020-02-25 13:35:00,98.13,98.17,98.08,98.11,6834.0,90.9001,90.9372,90.8538,90.8816,6834.0
2020-02-25 13:40:00,98.08,98.16,97.98,98.12,5816.0,90.8538,90.9279,90.7612,90.8909,5816.0
2020-02-25 13:45:00,98.12,98.2,98.11,98.13,3707.0,90.8909,90.965,90.8816,90.9001,3707.0
2020-02-25 13:50:00,98.15,98.24,98.04,98.12,5681.0,90.9187,91.002,90.8168,90.8909,5681.0
2020-02-25 13:55:00,98.12,98.16,98.02,98.02,4641.0,90.8909,90.9279,90.7982,90.7982,4641.0
2020-02-25 14:00:00,98.04,98.04,97.82,97.91,5652.0,90.8168,90.8168,90.613,90.6963,5652.0
2020-02-25 14:05:00,97.93,97.93,97.49,97.58,7719.0,90.7149,90.7149,90.3073,90.3907,7719.0
2020-02-25 14:10:00,97.61,97.88,97.55,97.88,3969.0,90.4184,90.6686,90.3629,90.6686,3969.0
2020-02-25 14:15:00,97.86,97.86,97.61,97.63,6136.0,90.65,90.65,90.4184,90.437,6136.0
2020-02-25 14:20:00,97.57,97.69,97.52,97.53,4000.0,90.3814,90.4926,90.3351,90.3443,4000.0
2020-02-25 14:25:00,97.57,97.61,97.4,97.45,7019.0,90.3814,90.4184,90.2239,90.2702,7019.0
2020-02-25 14:30:00,97.47,97.47,97.26,97.37,11933.0,90.2888,90.2888,90.0942,90.1961,11933.0
2020-02-25 14:35:00,97.38,97.41,97.26,97.3,5937.0,90.2054,90.2332,90.0942,90.1313,5937.0
2020-02-25 14:40:00,97.3,97.39,97.2,97.34,31478.0,90.1313,90.2147,90.0387,90.1683,31478.0
2020-02-25 14:45:00,97.38,97.45,97.31,97.45,17555.0,90.2054,90.2702,90.1405,90.2702,17555.0
2020-02-25 14:50:00,97.45,97.55,97.36,97.55,6183.0,90.2702,90.3629,90.1869,90.3629,6183.0
2020-02-25 14:55:00,97.54,97.66,97.52,97.64,10092.0,90.3536,90.4648,90.3351,90.4462,10092.0
2020-02-25 15:00:00,97.64,97.8,97.58,97.66,10567.0,90.4462,90.5944,90.3907,90.4648,10567.0
2020-02-25 15:05:00,97.62,97.8,97.6,97.7,12870.0,90.4277,90.5944,90.4092,90.5018,12870.0
2020-02-25 15:10:00,97.72,97.72,97.55,97.59,14342.0,90.5203,90.5203,90.3629,90.3999,14342.0
2020-02-25 15:15:00,97.56,97.7,97.5,97.59,9884.0,90.3721,90.5018,90.3165,90.3999,9884.0
2020-02-25 15:20:00,97.59,97.59,97.17,97.28,11488.0,90.3999,90.3999,90.0109,90.1128,11488.0
2020-02-25 15:25:00,97.29,97.39,97.21,97.25,140405.0,90.122,90.2147,90.0479,90.085,140405.0
2020-02-25 15:30:00,97.26,97.32,97.05,97.15,57599.0,90.0942,90.1498,89.8997,89.9923,57599.0
2020-02-25 15:35:00,97.11,97.13,96.93,97.0,15522.0,89.9553,89.9738,89.7885,89.8534,15522.0
2020-02-25 15:40:00,96.98,97.3,96.97,97.27,13605.0,89.8349,90.1313,89.8256,90.1035,13605.0
2020-02-25 15:45:00,97.36,97.56,97.34,97.4,17315.0,90.1869,90.3721,90.1683,90.2239,17315.0
2020-02-25 15:50:00,97.31,97.38,97.07,97.15,38226.0,90.1405,90.2054,89.9182,89.9923,38226.0
2020-02-25 15:55:00,97.16,97.24,97.01,97.05,78599.0,90.0016,90.0757,89.8627,89.8997,78599.0
2020-02-26 09:30:00,97.35,97.8,97.21,97.66,22932.0,90.1776,90.5944,90.0479,90.4648,22932.0
2020-02-26 09:35:00,97.73,97.98,97.62,97.98,3185.0,90.5296,90.7612,90.4277,90.7612,3185.0
2020-02-26 09:40:00,97.9,98.13,97.78,97.96,8906.0,90.6871,90.9001,90.5759,90.7427,8906.0
2020-02-26 09:45:00,97.88,97.92,97.61,97.67,3831.0,90.6686,90.7056,90.4184,90.474,3831.0
2020-02-26 09:50:00,97.68,97.68,97.39,97.56,4440.0,90.4833,90.4833,90.2147,90.3721,4440.0
2020-02-26 09:55:00,97.6,97.6,97.34,97.41,2514.0,90.4092,90.4092,90.1683,90.2332,2514.0
2020-02-26 10:00:00,97.43,97.44,97.22,97.27,4306.0,90.2517,90.261,90.0572,90.1035,4306.0
2020-02-26 10:05:00,97.29,97.37,97.22,97.37,5133.0,90.122,90.1961,90.0572,90.1961,5133.0
2020-02-26 10:10:00,97.39,97.39,97.18,97.37,8981.0,90.2147,90.2147,90.0201,90.1961,8981.0
2020-02-26 10:15:00,97.44,97.62,97.44,97.55,6355.0,90.261,90.4277,90.261,90.3629,6355.0
2020-02-26 10:20:00,97.56,97.67,97.5,97.61,8091.0,90.3721,90.474,90.3165,90.4184,8091.0
2020-02-26 10:25:00,97.63,97.77,97.61,97.66,6488.0,90.437,90.5667,90.4184,90.4648,6488.0
2020-02-26 10:30:00,97.6,97.85,97.59,97.79,5848.0,90.4092,90.6408,90.3999,90.5852,5848.0
2020-02-26 10:35:00,97.8,97.83,97.69,97.7,10134.0,90.5944,90.6222,90.4926,90.5018,10134.0
2020-02-26 10:40:00,97.71,97.89,97.68,97.87,4747.0,90.5111,90.6778,90.4833,90.6593,4747.0
2020-02-26 10:45:00,97.94,98.05,97.94,98.02,2560.0,90.7241,90.826,90.7241,90.7982,2560.0
2020-02-26 10:50:00,98.05,98.12,98.01,98.04,3677.0,90.826,90.8909,90.789,90.8168,3677.0
2020-02-26 10:55:00,98.04,98.13,98.03,98.09,6575.0,90.8168,90.9001,90.8075,90.8631,6575.0
2020-02-26 11:00:00,98.07,98.12,97.98,98.07,5754.0,90.8446,90.8909,90.7612,90.8446,5754.0
2020-02-26 11:05:00,98.07,98.1,98.01,98.01,8173.0,90.8446,90.8723,90.789,90.789,8173.0
2020-02-26 11:10:00,98.01,98.07,97.94,98.04,3358.0,90.789,90.8446,90.7241,90.8168,3358.0
2020-02-26 11:15:00,98.08,98.22,98.08,98.2,4048.0,90.8538,90.9835,90.8538,90.965,4048.0
2020-02-26 11:20:00,98.22,98.28,98.19,98.25,8639.0,90.9835,91.0391,90.9557,91.0113,8639.0
2020-02-26 11:25:00,98.24,98.33,98.2,98.33,14881.0,91.002,91.0854,90.965,91.0854,14881.0
2020-02-26 11:30:00,98.28,98.28,98.04,98.07,4400.0,91.0391,91.0391,90.8168,90.8446,4400.0
2020-02-26 11:35:00,98.07,98.17,97.99,98.14,2478.0,90.8446,90.9372,90.7704,90.9094,2478.0
2020-02-26 11:40:00,98.18,98.19,98.05,98.06,9102.0,90.9464,90.9557,90.826,90.8353,9102.0
2020-02-26 11:45:00,98.03,98.03,97.94,97.94,3450.0,90.8075,90.8075,90.7241,90.7241,3450.0
2020-02-26 11:50:00,97.98,97.98,97.79,97.79,3956.0,90.7612,90.7612,90.5852,90.5852,3956.0
2020-02-26 11:55:00,97.78,97.87,97.77,97.79,3042.0,90.5759,90.6593,90.5667,90.5852,3042.0
2020-02-26 12:00:00,97.82,97.82,97.57,97.58,4290.0,90.613,90.613,90.3814,90.3907,4290.0
2020-02-26 12:05:00,97.56,97.62,97.43,97.48,5313.0,90.3721,90.4277,90.2517,90.298,5313.0
2020-02-26 12:10:00,97.44,97.45,97.29,97.3,3903.0,90.261,90.2702,90.122,90.1313,3903.0
2020-02-26 12:15:00,97.31,97.36,97.22,97.35,4500.0,90.1405,90.1869,90.0572,90.1776,4500.0
2020-02-26 12:20:00,97.36,97.43,97.33,97.42,3482.0,90.1869,90.2517,90.1591,90.2424,3482.0
2020-02-26 12:25:00,97.42,97.45,97.38,97.44,2069.0,90.2424,90.2702,90.2054,90.261,2069.0
2020-02-26 12:30:00,97.46,97.65,97.46,97.65,2798.0,90.2795,90.4555,90.2795,90.4555,2798.0
2020-02-26 12:35:00,97.68,97.71,97.58,97.62,4402.0,90.4833,90.5111,90.3907,90.4277,4402.0
2020-02-26 12:40:00,97.62,97.63,97.51,97.54,5051.0,90.4277,90.437,90.3258,90.3536,5051.0
2020-02-26 12:45:00,97.54,97.65,97.54,97.61,3716.0,90.3536,90.4555,90.3536,90.4184,3716.0
2020-02-26 12:50:00,97.62,97.67,97.46,97.46,3875.0,90.4277,90.474,90.2795,90.2795,3875.0
2020-02-26 12:55:00,97.43,97.6,97.4,97.6,3608.0,90.2517,90.4092,90.2239,90.4092,3608.0
2020-02-26 13:00:00,97.63,97.78,97.63,97.75,3702.0,90.437,90.5759,90.437,90.5481,3702.0
2020-02-26 13:05:00,97.76,97.79,97.55,97.57,3133.0,90.5574,90.5852,90.3629,90.3814,3133.0
2020-02-26 13:10:00,97.56,97.58,97.53,97.58,2900.0,90.3721,90.3907,90.3443,90.3907,2900.0
2020-02-26 13:15:00,97.62,97.66,97.53,97.58,4910.0,90.4277,90.4648,90.3443,90.3907,4910.0
2020-02-26 13:20:00,97.59,97.62,97.51,97.56,2938.0,90.3999,90.4277,90.3258,90.3721,2938.0
2020-02-26 13:25:00,97.56,97.73,97.56,97.71,4508.0,90.3721,90.5296,90.3721,90.5111,4508.0
2020-02-26 13:30:00,97.67,97.7,97.34,97.35,5889.0,90.474,90.5018,90.1683,90.1776,5889.0
2020-02-26 13:35:00,97.37,97.42,97.17,97.17,6723.0,90.1961,90.2424,90.0109,90.0109,6723.0
2020-02-26 13:40:00,97.19,97.31,97.1,97.11,9559.0,90.0294,90.1405,89.946,89.9553,9559.0
2020-02-26 13:45:00,97.13,97.44,97.13,97.35,6500.0,89.9738,90.261,89.9738,90.1776,6500.0
2020-02-26 13:50:00,97.35,97.41,97.26,97.29,5939.0,90.1776,90.2332,90.0942,90.122,5939.0
2020-02-26 13:55:00,97.29,97.29,96.94,96.96,14495.0,90.122,90.122,89.7978,89.8163,14495.0
2020-02-26 14:00:00,96.96,97.12,96.84,96.96,12430.0,89.8163,89.9645,89.7052,89.8163,12430.0
2020-02-26 14:05:00,96.96,97.14,96.96,97.08,5635.0,89.8163,89.9831,89.8163,89.9275,5635.0
2020-02-26 14:10:00,97.06,97.39,97.0,97.38,3638.0,89.909,90.2147,89.8534,90.2054,3638.0
2020-02-26 14:15:00,97.32,97.38,97.23,97.23,5379.0,90.1498,90.2054,90.0664,90.0664,5379.0
2020-02-26 14:20:00,97.27,97.4,97.22,97.39,7226.0,90.1035,90.2239,90.0572,90.2147,7226.0
2020-02-26 14:25:00,97.41,97.49,97.35,97.35,7290.0,90.2332,90.3073,90.1776,90.1776,7290.0
2020-02-26 14:30:00,97.35,97.4,97.2,97.28,7852.0,90.1776,90.2239,90.0387,90.1128,7852.0
2020-02-26 14:35:00,97.28,97.49,97.27,97.36,6046.0,90.1128,90.3073,90.1035,90.1869,6046.0
2020-02-26 14:40:00,97.37,97.38,97.15,97.15,7445.0,90.1961,90.2054,89.9923,89.9923,7445.0
2020-02-26 14:45:00,97.29,97.32,97.1,97.23,4269.0,90.122,90.1498,89.946,90.0664,4269.0
2020-02-26 14:50:00,97.22,97.22,97.1,97.19,5395.0,90.0572,90.0572,89.946,90.0294,5395.0
2020-02-26 14:55:00,97.18,97.25,97.03,97.07,9675.0,90.0201,90.085,89.8812,89.9182,9675.0
2020-02-26 15:00:00,97.12,97.26,97.08,97.13,7851.0,89.9645,90.0942,89.9275,89.9738,7851.0
2020-02-26 15:05:00,97.19,97.23,97.07,97.19,5387.0,90.0294,90.0664,89.9182,90.0294,5387.0
2020-02-26 15:10:00,97.29,97.5,97.23,97.4,8632.0,90.122,90.3165,90.0664,90.2239,8632.0
2020-02-26 15:15:00,97.41,97.62,97.4,97.5,10564.0,90.2332,90.4277,90.2239,90.3165,10564.0
2020-02-26 15:20:00,97.5,97.57,97.31,97.35,8754.0,90.3165,90.3814,90.1405,90.1776,8754.0
2020-02-26 15:25:00,97.35,97.37,97.18,97.26,11472.0,90.1776,90.1961,90.0201,90.0942,11472.0
2020-02-26 15:30:00,97.27,97.37,97.23,97.26,13676.0,90.1035,90.1961,90.0664,90.0942,13676.0
2020-02-26 15:35:00,97.28,97.49,97.25,97.46,14833.0,90.1128,90.3073,90.085,90.2795,14833.0
2020-02-26 15:40:00,97.45,97.5,97.38,97.5,24396.0,90.2702,90.3165,90.2054,90.3165,24396.0
2020-02-26 15:45:00,97.5,97.53,97.43,97.45,26068.0,90.3165,90.3443,90.2517,90.2702,26068.0
2020-02-26 15:50:00,97.44,97.46,97.08,97.08,46773.0,90.261,90.2795,89.9275,89.9275,46773.0
2020-02-26 15:55:00,97.11,97.17,96.88,96.9,140227.0,89.9553,90.0109,89.7422,89.7608,140227.0
2020-02-27 09:30:00,96.16,96.59,95.84,96.5,27035.0,89.0753,89.4736,88.7789,89.3902,27035.0
2020-02-27 09:35:00,96.42,97.09,96.42,97.09,8439.0,89.3161,89.9368,89.3161,89.9368,8439.0
2020-02-27 09:40:00,97.13,97.24,96.79,96.79,11531.0,89.9738,90.0757,89.6589,89.6589,11531.0
2020-02-27 09:45:00,96.74,96.76,96.33,96.5,7442.0,89.6125,89.6311,89.2328,89.3902,7442.0
2020-02-27 09:50:00,96.56,96.74,96.5,96.74,7727.0,89.4458,89.6125,89.3902,89.6125,7727.0
2020-02-27 09:55:00,96.71,96.77,96.4,96.44,12600.0,89.5848,89.6403,89.2976,89.3346,12600.0
2020-02-27 10:00:00,96.49,96.55,96.03,96.03,19101.0,89.381,89.4365,88.9549,88.9549,19101.0
2020-02-27 10:05:00,96.08,96.31,96.02,96.15,16689.0,89.0012,89.2142,88.9456,89.066,16689.0
2020-02-27 10:10:00,96.12,96.12,95.83,95.91,13027.0,89.0382,89.0382,88.7696,88.8437,13027.0
2020-02-27 10:15:00,95.9,96.03,95.82,95.84,6522.0,88.8344,88.9549,88.7603,88.7789,6522.0
2020-02-27 10:20:00,95.81,95.87,95.54,95.59,14236.0,88.7511,88.8066,88.501,88.5473,14236.0
2020-02-27 10:25:00,95.6,95.6,95.02,95.05,20152.0,88.5565,88.5565,88.0193,88.0471,20152.0
2020-02-27 10:30:00,95.05,95.05,94.38,94.38,48270.0,88.0471,88.0471,87.4264,87.4264,48270.0
2020-02-27 10:35:00,94.39,94.82,94.21,94.82,21941.0,87.4357,87.834,87.2689,87.834,21941.0
2020-02-27 10:40:00,94.81,94.82,94.51,94.62,13653.0,87.8247,87.834,87.5468,87.6487,13653.0
2020-02-27 10:45:00,94.65,95.03,94.65,95.03,11236.0,87.6765,88.0285,87.6765,88.0285,11236.0
2020-02-27 10:50:00,94.95,95.23,94.9,95.02,10671.0,87.9544,88.2138,87.9081,88.0193,10671.0
2020-02-27 10:55:00,94.98,95.15,94.91,95.08,13605.0,87.9822,88.1397,87.9174,88.0748,13605.0
2020-02-27 11:00:00,95.1,95.28,95.1,95.16,11883.0,88.0934,88.2601,88.0934,88.149,11883.0
2020-02-27 11:05:00,95.08,95.26,94.99,95.22,12457.0,88.0748,88.2416,87.9915,88.2045,12457.0
2020-02-27 11:10:00,95.2,95.2,94.77,94.88,9670.0,88.186,88.186,87.7877,87.8896,9670.0
2020-02-27 11:15:00,94.92,95.24,94.86,95.24,7085.0,87.9266,88.2231,87.8711,88.2231,7085.0
2020-02-27 11:20:00,95.24,95.28,95.07,95.11,9893.0,88.2231,88.2601,88.0656,88.1026,9893.0
2020-02-27 11:25:00,95.07,95.18,94.99,95.11,11229.0,88.0656,88.1675,87.9915,88.1026,11229.0
2020-02-27 11:30:00,95.1,95.18,94.94,94.98,9221.0,88.0934,88.1675,87.9452,87.9822,9221.0
2020-02-27 11:35:00,94.99,95.01,94.64,94.76,5053.0,87.9915,88.01,87.6673,87.7784,5053.0
2020-02-27 11:40:00,94.8,94.87,94.63,94.66,5100.0,87.8155,87.8803,87.658,87.6858,5100.0
2020-02-27 11:45:00,94.64,94.89,94.53,94.84,5984.0,87.6673,87.8988,87.5654,87.8525,5984.0
2020-02-27 11:50:00,94.79,94.96,94.78,94.94,3397.0,87.8062,87.9637,87.7969,87.9452,3397.0
2020-02-27 11:55:00,94.95,95.16,94.88,95.13,8042.0,87.9544,88.149,87.8896,88.1212,8042.0
2020-02-27 12:00:00,95.06,95.24,95.04,95.15,6273.0,88.0563,88.2231,88.0378,88.1397,6273.0
2020-02-27 12:05:00,95.05,95.18,94.98,95.18,5045.0,88.0471,88.1675,87.9822,88.1675,5045.0
2020-02-27 12:10:00,95.21,95.29,95.18,95.29,5114.0,88.1953,88.2694,88.1675,88.2694,5114.0
2020-02-27 12:15:00,95.26,95.34,95.13,95.27,10888.0,88.2416,88.3157,88.1212,88.2508,10888.0
2020-02-27 12:20:00,95.23,95.25,94.82,94.87,6562.0,88.2138,88.2323,87.834,87.8803,6562.0
2020-02-27 12:25:00,94.89,95.17,94.89,95.17,7666.0,87.8988,88.1582,87.8988,88.1582,7666.0
2020-02-27 12:30:00,95.14,95.43,95.12,95.3,7294.0,88.1304,88.3991,88.1119,88.2786,7294.0
2020-02-27 12:35:00,95.31,95.49,95.27,95.49,9063.0,88.2879,88.4546,88.2508,88.4546,9063.0
2020-02-27 12:40:00,95.44,95.44,95.17,95.17,9681.0,88.4083,88.4083,88.1582,88.1582,9681.0
2020-02-27 12:45:00,95.17,95.35,95.14,95.31,6550.0,88.1582,88.325,88.1304,88.2879,6550.0
2020-02-27 12:50:00,95.34,95.35,95.18,95.32,7772.0,88.3157,88.325,88.1675,88.2972,7772.0
2020-02-27 12:55:00,95.27,95.3,95.0,95.01,8045.0,88.2508,88.2786,88.0007,88.01,8045.0
2020-02-27 13:00:00,95.01,95.27,94.95,95.22,6867.0,88.01,88.2508,87.9544,88.2045,6867.0
2020-02-27 13:05:00,95.24,95.39,95.17,95.3,5334.0,88.2231,88.362,88.1582,88.2786,5334.0
2020-02-27 13:10:00,95.33,95.46,95.32,95.41,5134.0,88.3064,88.4268,88.2972,88.3805,5134.0
2020-02-27 13:15:00,95.39,95.39,95.15,95.2,7738.0,88.362,88.362,88.1397,88.186,7738.0
2020-02-27 13:20:00,95.15,95.19,94.95,95.0,11537.0,88.1397,88.1767,87.9544,88.0007,11537.0
2020-02-27 13:25:00,95.0,95.09,94.83,94.88,9420.0,88.0007,88.0841,87.8433,87.8896,9420.0
2020-02-27 13:30:00,94.91,95.01,94.8,94.86,6507.0,87.9174,88.01,87.8155,87.8711,6507.0
2020-02-27 13:35:00,94.82,94.82,94.49,94.56,5778.0,87.834,87.834,87.5283,87.5932,5778.0
2020-02-27 13:40:00,94.57,94.66,93.95,93.98,11578.0,87.6024,87.6858,87.0281,87.0559,11578.0
2020-02-27 13:45:00,93.99,94.21,93.93,94.14,8414.0,87.0652,87.2689,87.0096,87.2041,8414.0
2020-02-27 13:50:00,94.19,94.35,93.96,94.3,10156.0,87.2504,87.3986,87.0374,87.3523,10156.0
2020-02-27 13:55:00,94.31,94.42,93.87,93.93,10315.0,87.3616,87.4635,86.954,87.0096,10315.0
2020-02-27 14:00:00,93.93,94.03,93.85,93.94,9683.0,87.0096,87.1022,86.9355,87.0188,9683.0
2020-02-27 14:05:00,93.97,93.97,93.62,93.62,7330.0,87.0466,87.0466,86.7224,86.7224,7330.0
2020-02-27 14:10:00,93.64,93.67,93.44,93.6,7116.0,86.7409,86.7687,86.5557,86.7039,7116.0
2020-02-27 14:15:00,93.68,93.8,93.46,93.46,19278.0,86.778,86.8892,86.5742,86.5742,19278.0
2020-02-27 14:20:00,93.47,93.82,93.47,93.78,13080.0,86.5835,86.9077,86.5835,86.8706,13080.0
2020-02-27 14:25:00,93.84,94.01,93.77,94.0,6724.0,86.9262,87.0837,86.8614,87.0744,6724.0
2020-02-27 14:30:00,93.96,93.99,93.8,93.87,8882.0,87.0374,87.0652,86.8892,86.954,8882.0
2020-02-27 14:35:00,93.87,94.02,93.84,93.9,6811.0,86.954,87.0929,86.9262,86.9818,6811.0
2020-02-27 14:40:00,93.89,93.89,93.76,93.83,5065.0,86.9725,86.9725,86.8521,86.9169,5065.0
2020-02-27 14:45:00,93.81,93.81,93.58,93.78,10292.0,86.8984,86.8984,86.6854,86.8706,10292.0
2020-02-27 14:50:00,93.78,93.79,93.59,93.62,9467.0,86.8706,86.8799,86.6946,86.7224,9467.0
2020-02-27 14:55:00,93.59,93.59,93.39,93.45,8421.0,86.6946,86.6946,86.5094,86.5649,8421.0
2020-02-27 15:00:00,93.43,93.43,93.1,93.19,13231.0,86.5464,86.5464,86.2407,86.3241,13231.0
2020-02-27 15:05:00,93.2,93.49,93.17,93.47,14713.0,86.3334,86.602,86.3056,86.5835,14713.0
2020-02-27 15:10:00,93.51,93.61,93.47,93.47,8570.0,86.6205,86.7132,86.5835,86.5835,8570.0
2020-02-27 15:15:00,93.5,93.51,93.27,93.29,9040.0,86.6113,86.6205,86.3982,86.4167,9040.0
2020-02-27 15:20:00,93.29,93.36,93.27,93.29,10387.0,86.4167,86.4816,86.3982,86.4167,10387.0
2020-02-27 15:25:00,93.28,93.33,93.09,93.09,9936.0,86.4075,86.4538,86.2315,86.2315,9936.0
2020-02-27 15:30:00,93.12,93.27,93.05,93.2,22949.0,86.2593,86.3982,86.1944,86.3334,22949.0
2020-02-27 15:35:00,93.18,93.18,92.88,92.88,20074.0,86.3148,86.3148,86.0369,86.0369,20074.0
2020-02-27 15:40:00,92.88,92.92,92.59,92.59,22088.0,86.0369,86.074,85.7683,85.7683,22088.0
2020-02-27 15:45:00,92.59,92.8,92.59,92.64,24809.0,85.7683,85.9628,85.7683,85.8146,24809.0
2020-02-27 15:50:00,92.62,92.64,91.88,91.88,50837.0,85.7961,85.8146,85.1106,85.1106,50837.0
2020-02-27 15:55:00,91.86,91.95,91.33,91.4,176139.0,85.0921,85.1755,84.6011,84.666,176139.0
2020-02-28 09:30:00,90.05,90.27,89.46,90.12,79176.0,83.4154,83.6192,82.8689,83.4803,79176.0
2020-02-28 09:35:00,90.15,90.64,89.96,90.38,35290.0,83.5081,83.962,83.3321,83.7211,35290.0
2020-02-28 09:40:00,90.35,90.47,89.55,89.65,35304.0,83.6933,83.8045,82.9523,83.0449,35304.0
2020-02-28 09:45:00,89.62,89.66,88.94,88.94,21865.0,83.0171,83.0542,82.3872,82.3872,21865.0
2020-02-28 09:50:00,88.9,89.23,88.68,88.9,29238.0,82.3502,82.6559,82.1464,82.3502,29238.0
2020-02-28 09:55:00,88.93,88.94,88.3,88.49,22042.0,82.378,82.3872,81.7944,81.9704,22042.0
2020-02-28 10:00:00,88.57,88.61,87.64,87.68,29960.0,82.0445,82.0815,81.183,81.2201,29960.0
2020-02-28 10:05:00,87.72,88.31,87.69,87.99,40318.0,81.2571,81.8036,81.2293,81.5072,40318.0
2020-02-28 10:10:00,88.01,88.08,87.36,87.5,30128.0,81.5257,81.5906,80.9236,81.0533,30128.0
2020-02-28 10:15:00,87.45,87.98,87.27,87.29,52770.0,81.007,81.4979,80.8403,80.8588,52770.0
2020-02-28 10:20:00,87.39,87.83,87.3,87.5,33985.0,80.9514,81.359,80.868,81.0533,33985.0
2020-02-28 10:25:00,87.53,87.92,87.05,87.05,24735.0,81.0811,81.4424,80.6365,80.6365,24735.0
2020-02-28 10:30:00,87.01,87.75,86.96,87.75,23434.0,80.5994,81.2849,80.5531,81.2849,23434.0
2020-02-28 10:35:00,87.82,88.07,87.71,87.72,26996.0,81.3497,81.5813,81.2478,81.2571,26996.0
2020-02-28 10:40:00,87.76,87.97,87.62,87.79,21679.0,81.2942,81.4887,81.1645,81.3219,21679.0
2020-02-28 10:45:00,87.83,87.87,87.53,87.66,21111.0,81.359,81.3961,81.0811,81.2015,21111.0
2020-02-28 10:50:00,87.65,88.52,87.65,88.51,20396.0,81.1923,81.9982,81.1923,81.9889,20396.0
2020-02-28 10:55:00,88.43,88.47,88.04,88.22,22133.0,81.9148,81.9518,81.5535,81.7203,22133.0
2020-02-28 11:00:00,88.18,88.21,87.61,88.16,28451.0,81.6832,81.711,81.1552,81.6647,28451.0
2020-02-28 11:05:00,88.11,88.11,87.7,87.85,14816.0,81.6184,81.6184,81.2386,81.3775,14816.0
2020-02-28 11:10:00,87.89,88.59,87.89,88.49,22840.0,81.4146,82.063,81.4146,81.9704,22840.0
2020-02-28 11:15:00,88.44,88.68,88.38,88.68,18114.0,81.9241,82.1464,81.8685,82.1464,18114.0
2020-02-28 11:20:00,88.68,88.85,88.57,88.69,15323.0,82.1464,82.3039,82.0445,82.1556,15323.0
2020-02-28 11:25:00,88.76,88.95,88.55,88.9,19349.0,82.2205,82.3965,82.026,82.3502,19349.0
2020-02-28 11:30:00,88.96,89.0,88.79,88.83,20093.0,82.4057,82.4428,82.2483,82.2853,20093.0
2020-02-28 11:35:00,88.86,89.19,88.58,89.19,21797.0,82.3131,82.6188,82.0537,82.6188,21797.0
2020-02-28 11:40:00,89.22,89.72,89.21,89.52,16016.0,82.6466,83.1098,82.6373,82.9245,16016.0
2020-02-28 11:45:00,89.51,89.51,89.01,89.2,20124.0,82.9152,82.9152,82.4521,82.6281,20124.0
2020-02-28 11:50:00,89.2,89.48,88.9,89.02,26155.0,82.6281,82.8874,82.3502,82.4613,26155.0
2020-02-28 11:55:00,89.02,89.21,88.77,89.17,23130.0,82.4613,82.6373,82.2297,82.6003,23130.0
2020-02-28 12:00:00,89.22,89.28,88.8,89.14,11380.0,82.6466,82.7022,82.2575,82.5725,11380.0
2020-02-28 12:05:00,89.16,89.39,89.01,89.1,7846.0,82.591,82.8041,82.4521,82.5354,7846.0
2020-02-28 12:10:00,89.13,89.26,89.05,89.2,6386.0,82.5632,82.6836,82.4891,82.6281,6386.0
2020-02-28 12:15:00,89.21,89.6,89.04,89.6,14894.0,82.6373,82.9986,82.4799,82.9986,14894.0
2020-02-28 12:20:00,89.62,89.84,89.53,89.53,7967.0,83.0171,83.2209,82.9338,82.9338,7967.0
2020-02-28 12:25:00,89.55,89.92,89.45,89.92,5463.0,82.9523,83.295,82.8596,83.295,5463.0
2020-02-28 12:30:00,89.94,90.08,89.79,89.91,9008.0,83.3135,83.4432,83.1746,83.2858,9008.0
2020-02-28 12:35:00,89.95,90.28,89.89,90.11,8548.0,83.3228,83.6285,83.2672,83.471,8548.0
2020-02-28 12:40:00,90.07,90.4,90.0,90.03,11300.0,83.434,83.7397,83.3691,83.3969,11300.0
2020-02-28 12:45:00,90.03,90.03,89.67,89.89,19167.0,83.3969,83.3969,83.0634,83.2672,19167.0
2020-02-28 12:50:00,89.88,90.38,89.87,90.17,8298.0,83.258,83.7211,83.2487,83.5266,8298.0
2020-02-28 12:55:00,90.2,90.65,90.17,90.59,13464.0,83.5544,83.9712,83.5266,83.9157,13464.0
2020-02-28 13:00:00,90.6,90.61,90.25,90.28,17268.0,83.9249,83.9342,83.6007,83.6285,17268.0
2020-02-28 13:05:00,90.2,90.58,90.2,90.44,29043.0,83.5544,83.9064,83.5544,83.7767,29043.0
2020-02-28 13:10:00,90.38,90.38,89.93,89.98,22846.0,83.7211,83.7211,83.3043,83.3506,22846.0
2020-02-28 13:15:00,89.93,90.4,89.9,90.23,10919.0,83.3043,83.7397,83.2765,83.5822,10919.0
2020-02-28 13:20:00,90.21,90.23,89.98,90.1,9715.0,83.5637,83.5822,83.3506,83.4618,9715.0
2020-02-28 13:25:00,90.05,90.24,90.0,90.03,7494.0,83.4154,83.5914,83.3691,83.3969,7494.0
2020-02-28 13:30:00,90.01,90.01,89.61,89.61,12163.0,83.3784,83.3784,83.0079,83.0079,12163.0
2020-02-28 13:35:00,89.66,89.82,89.53,89.64,16242.0,83.0542,83.2024,82.9338,83.0356,16242.0
2020-02-28 13:40:00,89.62,89.64,89.29,89.35,14361.0,83.0171,83.0356,82.7114,82.767,14361.0
2020-02-28 13:45:00,89.38,89.59,89.12,89.51,15707.0,82.7948,82.9893,82.554,82.9152,15707.0
2020-02-28 13:50:00,89.56,89.59,89.29,89.35,11547.0,82.9615,82.9893,82.7114,82.767,11547.0
2020-02-28 13:55:00,89.36,89.64,89.21,89.56,12444.0,82.7763,83.0356,82.6373,82.9615,12444.0
2020-02-28 14:00:00,89.6,89.6,89.22,89.22,13323.0,82.9986,82.9986,82.6466,82.6466,13323.0
2020-02-28 14:05:00,89.19,89.26,89.04,89.11,11784.0,82.6188,82.6836,82.4799,82.5447,11784.0
2020-02-28 14:10:00,89.22,89.64,89.22,89.5,21832.0,82.6466,83.0356,82.6466,82.906,21832.0
2020-02-28 14:15:00,89.52,89.76,89.42,89.62,15908.0,82.9245,83.1468,82.8319,83.0171,15908.0
2020-02-28 14:20:00,89.6,90.01,89.37,89.67,15085.0,82.9986,83.3784,82.7855,83.0634,15085.0
2020-02-28 14:25:00,89.69,89.73,89.55,89.72,17638.0,83.082,83.119,82.9523,83.1098,17638.0
2020-02-28 14:30:00,89.73,90.37,89.69,89.98,25355.0,83.119,83.7119,83.082,83.3506,25355.0
2020-02-28 14:35:00,89.89,90.06,89.69,89.92,24794.0,83.2672,83.4247,83.082,83.295,24794.0
2020-02-28 14:40:00,89.93,90.43,89.82,90.42,10947.0,83.3043,83.7674,83.2024,83.7582,10947.0
2020-02-28 14:45:00,90.34,90.53,90.16,90.31,19137.0,83.6841,83.8601,83.5173,83.6563,19137.0
2020-02-28 14:50:00,90.35,90.43,90.08,90.13,16596.0,83.6933,83.7674,83.4432,83.4895,16596.0
2020-02-28 14:55:00,90.12,90.14,89.96,90.11,26933.0,83.4803,83.4988,83.3321,83.471,26933.0
2020-02-28 15:00:00,90.05,90.14,89.82,89.82,48789.0,83.4154,83.4988,83.2024,83.2024,48789.0
2020-02-28 15:05:00,89.78,89.98,89.69,89.82,25318.0,83.1653,83.3506,83.082,83.2024,25318.0
2020-02-28 15:10:00,89.81,90.03,89.74,89.97,28893.0,83.1931,83.3969,83.1283,83.3413,28893.0
2020-02-28 15:15:00,89.91,90.45,89.89,90.25,19429.0,83.2858,83.786,83.2672,83.6007,19429.0
2020-02-28 15:20:00,90.27,90.27,89.8,89.93,36791.0,83.6192,83.6192,83.1839,83.3043,36791.0
2020-02-28 15:25:00,89.92,90.04,89.35,89.35,27683.0,83.295,83.4062,82.767,82.767,27683.0
2020-02-28 15:30:00,89.31,89.68,89.27,89.31,42381.0,82.73,83.0727,82.6929,82.73,42381.0
2020-02-28 15:35:00,89.31,89.47,89.19,89.35,28956.0,82.73,82.8782,82.6188,82.767,28956.0
2020-02-28 15:40:00,89.35,89.4,88.99,88.99,38605.0,82.767,82.8133,82.4335,82.4335,38605.0
2020-02-28 15:45:00,89.05,89.64,89.05,89.64,33697.0,82.4891,83.0356,82.4891,83.0356,33697.0
2020-02-28 15:50:00,89.66,89.91,89.41,89.87,91655.0,83.0542,83.2858,82.8226,83.2487,91655.0
2020-02-28 15:55:00,89.89,90.44,89.85,90.26,188281.0,83.2672,83.7767,83.2302,83.61,188281.0
2020-03-02 09:30:00,90.9,92.08,90.41,91.34,62705.0,84.2028,85.2959,83.7489,84.6104,62705.0
2020-03-02 09:35:00,91.3,91.34,90.94,90.94,20308.0,84.5733,84.6104,84.2399,84.2399,20308.0
2020-03-02 09:40:00,91.05,91.64,91.01,91.29,19432.0,84.3418,84.8883,84.3047,84.5641,19432.0
2020-03-02 09:45:00,91.35,91.89,91.35,91.48,37803.0,84.6197,85.1199,84.6197,84.7401,37803.0
2020-03-02 09:50:00,91.45,91.77,91.23,91.72,18844.0,84.7123,85.0087,84.5085,84.9624,18844.0
2020-03-02 09:55:00,91.63,91.64,91.23,91.27,8323.0,84.879,84.8883,84.5085,84.5456,8323.0
2020-03-02 10:00:00,91.23,91.23,90.72,90.75,21927.0,84.5085,84.5085,84.0361,84.0639,21927.0
2020-03-02 10:05:00,90.69,90.74,90.4,90.45,22940.0,84.0083,84.0546,83.7397,83.786,22940.0
2020-03-02 10:10:00,90.43,91.08,90.39,91.07,29962.0,83.7674,84.3696,83.7304,84.3603,29962.0
2020-03-02 10:15:00,91.08,91.2,90.96,91.2,30018.0,84.3696,84.4807,84.2584,84.4807,30018.0
2020-03-02 10:20:00,91.22,91.22,90.89,90.94,25236.0,84.4992,84.4992,84.1936,84.2399,25236.0
2020-03-02 10:25:00,91.0,91.58,91.0,91.58,14008.0,84.2954,84.8327,84.2954,84.8327,14008.0
2020-03-02 10:30:00,91.58,92.1,91.52,92.02,21984.0,84.8327,85.3144,84.7771,85.2403,21984.0
2020-03-02 10:35:00,91.96,92.31,91.94,92.22,11202.0,85.1847,85.5089,85.1662,85.4256,11202.0
2020-03-02 10:40:00,92.31,92.47,92.23,92.45,8764.0,85.5089,85.6571,85.4348,85.6386,8764.0
2020-03-02 10:45:00,92.49,92.79,92.49,92.79,8083.0,85.6757,85.9536,85.6757,85.9536,8083.0
2020-03-02 10:50:00,92.84,92.96,92.73,92.73,12433.0,85.9999,86.111,85.898,85.898,12433.0
2020-03-02 10:55:00,92.77,92.79,92.21,92.21,11982.0,85.935,85.9536,85.4163,85.4163,11982.0
2020-03-02 11:00:00,92.17,92.5,92.16,92.4,15878.0,85.3792,85.6849,85.37,85.5923,15878.0
2020-03-02 11:05:00,92.38,92.43,92.03,92.23,11459.0,85.5738,85.6201,85.2496,85.4348,11459.0
2020-03-02 11:10:00,92.25,92.7,92.21,92.7,13053.0,85.4534,85.8702,85.4163,85.8702,13053.0
2020-03-02 11:15:00,92.64,92.95,92.64,92.71,12880.0,85.8146,86.1018,85.8146,85.8795,12880.0
2020-03-02 11:20:00,92.77,92.92,92.69,92.73,9755.0,85.935,86.074,85.8609,85.898,9755.0
2020-03-02 11:25:00,92.76,93.09,92.76,92.9,9250.0,85.9258,86.2315,85.9258,86.0555,9250.0
2020-03-02 11:30:00,92.98,93.19,92.84,92.92,32974.0,86.1296,86.3241,85.9999,86.074,32974.0
2020-03-02 11:35:00,92.87,93.2,92.82,93.15,5740.0,86.0277,86.3334,85.9814,86.287,5740.0
2020-03-02 11:40:00,93.15,93.15,92.82,92.96,13269.0,86.287,86.287,85.9814,86.111,13269.0
2020-03-02 11:45:00,92.92,92.92,92.7,92.81,9240.0,86.074,86.074,85.8702,85.9721,9240.0
2020-03-02 11:50:00,92.8,93.24,92.8,93.23,4841.0,85.9628,86.3704,85.9628,86.3611,4841.0
2020-03-02 11:55:00,93.24,93.31,93.18,93.21,5180.0,86.3704,86.4353,86.3148,86.3426,5180.0
2020-03-02 12:00:00,93.25,93.28,93.15,93.25,4103.0,86.3797,86.4075,86.287,86.3797,4103.0
2020-03-02 12:05:00,93.19,93.22,93.01,93.02,7452.0,86.3241,86.3519,86.1574,86.1666,7452.0
2020-03-02 12:10:00,93.04,93.09,92.91,93.03,8885.0,86.1851,86.2315,86.0647,86.1759,8885.0
2020-03-02 12:15:00,93.01,93.02,92.82,92.92,7388.0,86.1574,86.1666,85.9814,86.074,7388.0
2020-03-02 12:20:00,92.92,92.95,92.62,92.62,10236.0,86.074,86.1018,85.7961,85.7961,10236.0
2020-03-02 12:25:00,92.61,92.93,92.61,92.86,9166.0,85.7868,86.0833,85.7868,86.0184,9166.0
2020-03-02 12:30:00,92.87,93.1,92.86,93.03,9288.0,86.0277,86.2407,86.0184,86.1759,9288.0
2020-03-02 12:35:00,93.03,93.19,93.03,93.1,6238.0,86.1759,86.3241,86.1759,86.2407,6238.0
2020-03-02 12:40:00,93.17,93.24,92.96,93.07,6757.0,86.3056,86.3704,86.111,86.2129,6757.0
2020-03-02 12:45:00,93.09,93.28,93.09,93.26,5678.0,86.2315,86.4075,86.2315,86.3889,5678.0
2020-03-02 12:50:00,93.32,93.35,93.15,93.23,5084.0,86.4445,86.4723,86.287,86.3611,5084.0
2020-03-02 12:55:00,93.28,93.35,93.17,93.33,3545.0,86.4075,86.4723,86.3056,86.4538,3545.0
2020-03-02 13:00:00,93.34,93.43,93.26,93.39,5734.0,86.463,86.5464,86.3889,86.5094,5734.0
2020-03-02 13:05:00,93.29,93.29,92.99,93.05,5443.0,86.4167,86.4167,86.1388,86.1944,5443.0
2020-03-02 13:10:00,93.08,93.2,92.98,93.16,4802.0,86.2222,86.3334,86.1296,86.2963,4802.0
2020-03-02 13:15:00,93.21,93.21,92.97,92.97,7187.0,86.3426,86.3426,86.1203,86.1203,7187.0
2020-03-02 13:20:00,93.04,93.05,92.88,92.95,3990.0,86.1851,86.1944,86.0369,86.1018,3990.0
2020-03-02 13:25:00,92.96,92.98,92.74,92.89,4300.0,86.111,86.1296,85.9072,86.0462,4300.0
2020-03-02 13:30:00,92.96,93.24,92.88,93.24,16132.0,86.111,86.3704,86.0369,86.3704,16132.0
2020-03-02 13:35:00,93.23,93.59,93.19,93.56,9821.0,86.3611,86.6946,86.3241,86.6668,9821.0
2020-03-02 13:40:00,93.56,93.6,93.45,93.6,16768.0,86.6668,86.7039,86.5649,86.7039,16768.0
2020-03-02 13:45:00,93.57,93.6,93.18,93.21,7651.0,86.6761,86.7039,86.3148,86.3426,7651.0
2020-03-02 13:50:00,93.23,93.32,92.97,93.05,4050.0,86.3611,86.4445,86.1203,86.1944,4050.0
2020-03-02 13:55:00,93.07,93.38,93.07,93.36,7541.0,86.2129,86.5001,86.2129,86.4816,7541.0
2020-03-02 14:00:00,93.37,93.5,93.32,93.46,5966.0,86.4908,86.6113,86.4445,86.5742,5966.0
2020-03-02 14:05:00,93.47,93.73,93.4,93.73,7162.0,86.5835,86.8243,86.5186,86.8243,7162.0
2020-03-02 14:10:00,93.71,93.71,93.59,93.61,5300.0,86.8058,86.8058,86.6946,86.7132,5300.0
2020-03-02 14:15:00,93.61,93.63,93.41,93.48,10618.0,86.7132,86.7317,86.5279,86.5927,10618.0
2020-03-02 14:20:00,93.5,93.56,93.32,93.43,4164.0,86.6113,86.6668,86.4445,86.5464,4164.0
2020-03-02 14:25:00,93.31,93.35,93.11,93.11,7330.0,86.4353,86.4723,86.25,86.25,7330.0
2020-03-02 14:30:00,93.2,93.21,93.05,93.05,11776.0,86.3334,86.3426,86.1944,86.1944,11776.0
2020-03-02 14:35:00,93.04,93.05,92.79,92.8,6234.0,86.1851,86.1944,85.9536,85.9628,6234.0
2020-03-02 14:40:00,92.71,92.71,92.38,92.54,10179.0,85.8795,85.8795,85.5738,85.722,10179.0
2020-03-02 14:45:00,92.45,92.82,92.44,92.78,7493.0,85.6386,85.9814,85.6294,85.9443,7493.0
2020-03-02 14:50:00,92.7,92.82,92.56,92.82,6428.0,85.8702,85.9814,85.7405,85.9814,6428.0
2020-03-02 14:55:00,92.79,92.85,92.41,92.45,7716.0,85.9536,86.0091,85.6016,85.6386,7716.0
2020-03-02 15:00:00,92.51,92.76,92.51,92.73,9994.0,85.6942,85.9258,85.6942,85.898,9994.0
2020-03-02 15:05:00,92.74,92.99,92.73,92.92,7581.0,85.9072,86.1388,85.898,86.074,7581.0
2020-03-02 15:10:00,92.89,92.95,92.76,92.87,9281.0,86.0462,86.1018,85.9258,86.0277,9281.0
2020-03-02 15:15:00,92.82,92.97,92.8,92.8,5263.0,85.9814,86.1203,85.9628,85.9628,5263.0
2020-03-02 15:20:00,92.81,93.06,92.77,93.05,15274.0,85.9721,86.2037,85.935,86.1944,15274.0
2020-03-02 15:25:00,93.07,93.24,93.06,93.08,10510.0,86.2129,86.3704,86.2037,86.2222,10510.0
2020-03-02 15:30:00,93.05,93.23,93.03,93.16,27569.0,86.1944,86.3611,86.1759,86.2963,27569.0
2020-03-02 15:35:00,93.16,93.35,93.16,93.27,27388.0,86.2963,86.4723,86.2963,86.3982,27388.0
2020-03-02 15:40:00,93.27,93.5,93.26,93.46,23677.0,86.3982,86.6113,86.3889,86.5742,23677.0
2020-03-02 15:45:00,93.47,93.91,93.47,93.85,19469.0,86.5835,86.991,86.5835,86.9355,19469.0
2020-03-02 15:50:00,93.84,94.26,93.77,94.26,45996.0,86.9262,87.3153,86.8614,87.3153,45996.0
2020-03-02 15:55:00,94.23,94.29,94.02,94.08,51211.0,87.2875,87.3431,87.0929,87.1485,51211.0
2020-03-03 09:30:00,94.06,94.28,93.71,94.0,27219.0,87.13,87.3338,86.8058,87.0744,27219.0
2020-03-03 09:35:00,94.01,94.07,93.8,94.03,5350.0,87.0837,87.1393,86.8892,87.1022,5350.0
2020-03-03 09:40:00,94.06,94.36,94.03,94.16,8200.0,87.13,87.4079,87.1022,87.2226,8200.0
2020-03-03 09:45:00,94.15,94.37,93.93,94.35,7827.0,87.2134,87.4172,87.0096,87.3986,7827.0
2020-03-03 09:50:00,94.27,94.27,93.76,93.81,5310.0,87.3245,87.3245,86.8521,86.8984,5310.0
2020-03-03 09:55:00,93.89,93.99,93.7,93.8,5272.0,86.9725,87.0652,86.7965,86.8892,5272.0
2020-03-03 10:00:00,94.03,95.69,94.03,95.49,23285.0,87.1022,88.6399,87.1022,88.4546,23285.0
2020-03-03 10:05:00,95.54,95.65,95.17,95.38,8590.0,88.501,88.6029,88.1582,88.3527,8590.0
2020-03-03 10:10:00,95.35,95.48,94.78,94.85,14182.0,88.325,88.4454,87.7969,87.8618,14182.0
2020-03-03 10:15:00,94.75,94.98,94.37,94.98,11679.0,87.7692,87.9822,87.4172,87.9822,11679.0
2020-03-03 10:20:00,94.98,95.55,94.87,95.39,7221.0,87.9822,88.5102,87.8803,88.362,7221.0
2020-03-03 10:25:00,95.55,95.55,94.97,95.08,5377.0,88.5102,88.5102,87.973,88.0748,5377.0
2020-03-03 10:30:00,95.01,95.26,94.83,94.98,11648.0,88.01,88.2416,87.8433,87.9822,11648.0
2020-03-03 10:35:00,94.97,95.46,94.94,95.34,7517.0,87.973,88.4268,87.9452,88.3157,7517.0
2020-03-03 10:40:00,95.29,95.55,95.28,95.37,9890.0,88.2694,88.5102,88.2601,88.3435,9890.0
2020-03-03 10:45:00,95.36,95.54,94.83,94.87,10613.0,88.3342,88.501,87.8433,87.8803,10613.0
2020-03-03 10:50:00,95.0,95.03,94.72,94.82,7036.0,88.0007,88.0285,87.7414,87.834,7036.0
2020-03-03 10:55:00,94.83,95.28,94.83,95.0,21687.0,87.8433,88.2601,87.8433,88.0007,21687.0
2020-03-03 11:00:00,94.97,95.15,94.87,94.88,8681.0,87.973,88.1397,87.8803,87.8896,8681.0
2020-03-03 11:05:00,94.89,94.89,94.44,94.48,8765.0,87.8988,87.8988,87.482,87.5191,8765.0
2020-03-03 11:10:00,94.49,94.49,93.82,93.85,12384.0,87.5283,87.5283,86.9077,86.9355,12384.0
2020-03-03 11:15:00,93.9,94.24,93.61,93.63,13025.0,86.9818,87.2967,86.7132,86.7317,13025.0
2020-03-03 11:20:00,93.59,93.77,93.14,93.14,17163.0,86.6946,86.8614,86.2778,86.2778,17163.0
2020-03-03 11:25:00,93.03,93.1,92.62,92.9,14426.0,86.1759,86.2407,85.7961,86.0555,14426.0
2020-03-03 11:30:00,92.97,93.28,92.81,93.13,9316.0,86.1203,86.4075,85.9721,86.2685,9316.0
2020-03-03 11:35:00,93.25,93.72,93.12,93.72,9459.0,86.3797,86.815,86.2593,86.815,9459.0
2020-03-03 11:40:00,93.66,93.67,93.42,93.59,12566.0,86.7595,86.7687,86.5371,86.6946,12566.0
2020-03-03 11:45:00,93.64,93.65,93.34,93.34,6333.0,86.7409,86.7502,86.463,86.463,6333.0
2020-03-03 11:50:00,93.34,94.01,93.33,94.01,4000.0,86.463,87.0837,86.4538,87.0837,4000.0
2020-03-03 11:55:00,93.89,94.12,93.74,94.1,6872.0,86.9725,87.1856,86.8336,87.167,6872.0
2020-03-03 12:00:00,94.07,94.13,93.96,94.13,8148.0,87.1393,87.1948,87.0374,87.1948,8148.0
2020-03-03 12:05:00,94.15,94.37,94.06,94.37,6000.0,87.2134,87.4172,87.13,87.4172,6000.0
2020-03-03 12:10:00,94.3,94.3,93.74,93.74,5956.0,87.3523,87.3523,86.8336,86.8336,5956.0
2020-03-03 12:15:00,93.67,93.83,93.63,93.8,5781.0,86.7687,86.9169,86.7317,86.8892,5781.0
2020-03-03 12:20:00,93.73,93.94,93.69,93.78,18005.0,86.8243,87.0188,86.7873,86.8706,18005.0
2020-03-03 12:25:00,93.8,93.83,93.48,93.67,6095.0,86.8892,86.9169,86.5927,86.7687,6095.0
2020-03-03 12:30:00,93.68,93.72,93.5,93.54,5219.0,86.778,86.815,86.6113,86.6483,5219.0
2020-03-03 12:35:00,93.52,93.72,93.47,93.72,6355.0,86.6298,86.815,86.5835,86.815,6355.0
2020-03-03 12:40:00,93.66,93.8,93.53,93.54,3593.0,86.7595,86.8892,86.639,86.6483,3593.0
2020-03-03 12:45:00,93.49,93.83,93.49,93.67,8850.0,86.602,86.9169,86.602,86.7687,8850.0
2020-03-03 12:50:00,93.53,93.56,93.26,93.26,7497.0,86.639,86.6668,86.3889,86.3889,7497.0
2020-03-03 12:55:00,93.24,93.35,93.07,93.18,9858.0,86.3704,86.4723,86.2129,86.3148,9858.0
2020-03-03 13:00:00,93.1,93.15,92.81,92.92,12525.0,86.2407,86.287,85.9721,86.074,12525.0
2020-03-03 13:05:00,92.93,92.95,92.73,92.74,13581.0,86.0833,86.1018,85.898,85.9072,13581.0
2020-03-03 13:10:00,92.77,92.9,92.7,92.7,14464.0,85.935,86.0555,85.8702,85.8702,14464.0
2020-03-03 13:15:00,92.73,92.85,92.47,92.65,19916.0,85.898,86.0091,85.6571,85.8239,19916.0
2020-03-03 13:20:00,92.55,92.74,92.37,92.39,8840.0,85.7312,85.9072,85.5645,85.583,8840.0
2020-03-03 13:25:00,92.39,92.43,92.08,92.38,15041.0,85.583,85.6201,85.2959,85.5738,15041.0
2020-03-03 13:30:00,92.38,92.62,92.16,92.62,17721.0,85.5738,85.7961,85.37,85.7961,17721.0
2020-03-03 13:35:00,92.62,92.65,92.45,92.54,8428.0,85.7961,85.8239,85.6386,85.722,8428.0
2020-03-03 13:40:00,92.55,92.55,92.0,92.0,9261.0,85.7312,85.7312,85.2218,85.2218,9261.0
2020-03-03 13:45:00,92.02,92.14,91.94,91.94,11074.0,85.2403,85.3515,85.1662,85.1662,11074.0
2020-03-03 13:50:00,91.91,92.15,91.88,92.01,11651.0,85.1384,85.3607,85.1106,85.231,11651.0
2020-03-03 13:55:00,91.97,92.05,91.82,91.84,19419.0,85.194,85.2681,85.055,85.0736,19419.0
2020-03-03 14:00:00,91.87,92.0,91.61,91.67,9396.0,85.1013,85.2218,84.8605,84.9161,9396.0
2020-03-03 14:05:00,91.66,91.66,91.09,91.09,8863.0,84.9068,84.9068,84.3788,84.3788,8863.0
2020-03-03 14:10:00,91.12,91.51,91.09,91.43,12327.0,84.4066,84.7679,84.3788,84.6938,12327.0
2020-03-03 14:15:00,91.52,91.54,90.98,91.05,11658.0,84.7771,84.7957,84.2769,84.3418,11658.0
2020-03-03 14:20:00,90.98,91.29,90.87,90.96,9660.0,84.2769,84.5641,84.175,84.2584,9660.0
2020-03-03 14:25:00,90.92,91.54,90.91,91.54,10642.0,84.2213,84.7957,84.2121,84.7957,10642.0
2020-03-03 14:30:00,91.57,91.75,91.42,91.65,9940.0,84.8235,84.9902,84.6845,84.8976,9940.0
2020-03-03 14:35:00,91.66,91.66,91.18,91.18,13381.0,84.9068,84.9068,84.4622,84.4622,13381.0
2020-03-03 14:40:00,91.09,91.13,90.79,91.03,24677.0,84.3788,84.4159,84.1009,84.3232,24677.0
2020-03-03 14:45:00,91.01,91.64,91.01,91.54,12651.0,84.3047,84.8883,84.3047,84.7957,12651.0
2020-03-03 14:50:00,91.57,91.64,91.31,91.64,13609.0,84.8235,84.8883,84.5826,84.8883,13609.0
2020-03-03 14:55:00,91.68,91.74,91.46,91.55,11246.0,84.9253,84.9809,84.7216,84.8049,11246.0
2020-03-03 15:00:00,91.52,91.99,91.45,91.97,36424.0,84.7771,85.2125,84.7123,85.194,36424.0
2020-03-03 15:05:00,91.95,91.97,91.56,91.72,12523.0,85.1755,85.194,84.8142,84.9624,12523.0
2020-03-03 15:10:00,91.66,92.16,91.63,92.04,20984.0,84.9068,85.37,84.879,85.2588,20984.0
2020-03-03 15:15:00,92.06,92.27,91.85,92.18,12824.0,85.2773,85.4719,85.0828,85.3885,12824.0
2020-03-03 15:20:00,92.2,92.21,91.53,91.54,19706.0,85.407,85.4163,84.7864,84.7957,19706.0
2020-03-03 15:25:00,91.57,92.24,91.56,92.23,28167.0,84.8235,85.4441,84.8142,85.4348,28167.0
2020-03-03 15:30:00,92.19,92.19,91.51,91.67,39398.0,85.3978,85.3978,84.7679,84.9161,39398.0
2020-03-03 15:35:00,91.73,91.82,91.0,91.02,39740.0,84.9717,85.055,84.2954,84.314,39740.0
2020-03-03 15:40:00,91.06,91.89,91.0,91.85,38535.0,84.351,85.1199,84.2954,85.0828,38535.0
2020-03-03 15:45:00,91.84,92.15,91.56,91.78,34725.0,85.0736,85.3607,84.8142,85.018,34725.0
2020-03-03 15:50:00,91.7,91.7,90.92,91.28,74789.0,84.9439,84.9439,84.2213,84.5548,74789.0
2020-03-03 15:55:00,91.28,91.63,91.0,91.3,82885.0,84.5548,84.879,84.2954,84.5733,82885.0
2020-03-04 09:30:00,93.63,95.32,93.63,94.89,48189.0,86.7317,88.2972,86.7317,87.8988,48189.0
2020-03-04 09:35:00,94.92,95.05,93.72,93.77,17655.0,87.9266,88.0471,86.815,86.8614,17655.0
2020-03-04 09:40:00,93.72,94.03,93.71,93.89,12964.0,86.815,87.1022,86.8058,86.9725,12964.0
2020-03-04 09:45:00,93.91,94.04,93.56,93.56,6004.0,86.991,87.1115,86.6668,86.6668,6004.0
2020-03-04 09:50:00,93.56,93.89,93.52,93.89,20519.0,86.6668,86.9725,86.6298,86.9725,20519.0
2020-03-04 09:55:00,93.95,94.11,93.83,94.1,12926.0,87.0281,87.1763,86.9169,87.167,12926.0
2020-03-04 10:00:00,94.23,94.23,93.76,93.9,24057.0,87.2875,87.2875,86.8521,86.9818,24057.0
2020-03-04 10:05:00,93.89,94.12,93.72,94.05,14692.0,86.9725,87.1856,86.815,87.1207,14692.0
2020-03-04 10:10:00,94.07,94.29,93.98,94.2,15570.0,87.1393,87.3431,87.0559,87.2597,15570.0
2020-03-04 10:15:00,94.19,94.46,94.11,94.45,13499.0,87.2504,87.5005,87.1763,87.4913,13499.0
2020-03-04 10:20:00,94.43,94.58,94.23,94.54,9249.0,87.4727,87.6117,87.2875,87.5746,9249.0
2020-03-04 10:25:00,94.54,94.78,94.45,94.55,6101.0,87.5746,87.7969,87.4913,87.5839,6101.0
2020-03-04 10:30:00,94.5,94.54,94.32,94.39,3432.0,87.5376,87.5746,87.3708,87.4357,3432.0
2020-03-04 10:35:00,94.44,94.56,94.25,94.33,6813.0,87.482,87.5932,87.306,87.3801,6813.0
2020-03-04 10:40:00,94.36,94.42,94.2,94.42,2882.0,87.4079,87.4635,87.2597,87.4635,2882.0
2020-03-04 10:45:00,94.54,94.58,94.37,94.58,7123.0,87.5746,87.6117,87.4172,87.6117,7123.0
2020-03-04 10:50:00,94.66,94.72,94.39,94.39,8834.0,87.6858,87.7414,87.4357,87.4357,8834.0
2020-03-04 10:55:00,94.46,94.47,94.25,94.32,13876.0,87.5005,87.5098,87.306,87.3708,13876.0
2020-03-04 11:00:00,94.44,94.62,94.21,94.21,10514.0,87.482,87.6487,87.2689,87.2689,10514.0
2020-03-04 11:05:00,94.27,94.4,94.07,94.27,11673.0,87.3245,87.4449,87.1393,87.3245,11673.0
2020-03-04 11:10:00,94.24,94.53,94.22,94.53,11554.0,87.2967,87.5654,87.2782,87.5654,11554.0
2020-03-04 11:15:00,94.51,94.52,94.25,94.32,8094.0,87.5468,87.5561,87.306,87.3708,8094.0
2020-03-04 11:20:00,94.35,94.35,94.15,94.29,2675.0,87.3986,87.3986,87.2134,87.3431,2675.0
2020-03-04 11:25:00,94.3,94.38,94.16,94.32,6324.0,87.3523,87.4264,87.2226,87.3708,6324.0
2020-03-04 11:30:00,94.42,94.48,94.22,94.47,24237.0,87.4635,87.5191,87.2782,87.5098,24237.0
2020-03-04 11:35:00,94.48,94.48,94.06,94.07,7724.0,87.5191,87.5191,87.13,87.1393,7724.0
2020-03-04 11:40:00,94.0,94.06,93.78,94.06,8570.0,87.0744,87.13,86.8706,87.13,8570.0
2020-03-04 11:45:00,94.09,94.11,93.93,93.96,4449.0,87.1578,87.1763,87.0096,87.0374,4449.0
2020-03-04 11:50:00,94.01,94.15,93.99,94.06,4674.0,87.0837,87.2134,87.0652,87.13,4674.0
2020-03-04 11:55:00,94.07,94.26,93.98,94.11,4598.0,87.1393,87.3153,87.0559,87.1763,4598.0
2020-03-04 12:00:00,94.18,94.27,94.15,94.25,10581.0,87.2412,87.3245,87.2134,87.306,10581.0
2020-03-04 12:05:00,94.23,94.27,94.12,94.24,4646.0,87.2875,87.3245,87.1856,87.2967,4646.0
2020-03-04 12:10:00,94.23,94.26,94.1,94.25,4357.0,87.2875,87.3153,87.167,87.306,4357.0
2020-03-04 12:15:00,94.27,94.4,94.2,94.22,6160.0,87.3245,87.4449,87.2597,87.2782,6160.0
2020-03-04 12:20:00,94.25,94.31,94.17,94.28,7896.0,87.306,87.3616,87.2319,87.3338,7896.0
2020-03-04 12:25:00,94.29,94.45,94.28,94.4,14371.0,87.3431,87.4913,87.3338,87.4449,14371.0
2020-03-04 12:30:00,94.45,94.49,94.35,94.48,3716.0,87.4913,87.5283,87.3986,87.5191,3716.0
2020-03-04 12:35:00,94.49,94.62,94.39,94.43,9111.0,87.5283,87.6487,87.4357,87.4727,9111.0
2020-03-04 12:40:00,94.42,94.45,94.25,94.36,12129.0,87.4635,87.4913,87.306,87.4079,12129.0
2020-03-04 12:45:00,94.37,94.6,94.34,94.6,8912.0,87.4172,87.6302,87.3894,87.6302,8912.0
2020-03-04 12:50:00,94.6,94.69,94.6,94.66,5997.0,87.6302,87.7136,87.6302,87.6858,5997.0
2020-03-04 12:55:00,94.64,94.98,94.62,94.94,7675.0,87.6673,87.9822,87.6487,87.9452,7675.0
2020-03-04 13:00:00,95.03,95.12,95.03,95.12,9181.0,88.0285,88.1119,88.0285,88.1119,9181.0
2020-03-04 13:05:00,95.14,95.18,95.05,95.09,2766.0,88.1304,88.1675,88.0471,88.0841,2766.0
2020-03-04 13:10:00,95.05,95.11,95.02,95.1,2403.0,88.0471,88.1026,88.0193,88.0934,2403.0
2020-03-04 13:15:00,95.14,95.24,95.09,95.24,4468.0,88.1304,88.2231,88.0841,88.2231,4468.0
2020-03-04 13:20:00,95.23,95.24,95.13,95.14,5455.0,88.2138,88.2231,88.1212,88.1304,5455.0
2020-03-04 13:25:00,95.19,95.23,95.09,95.11,3478.0,88.1767,88.2138,88.0841,88.1026,3478.0
2020-03-04 13:30:00,95.12,95.2,95.07,95.2,3619.0,88.1119,88.186,88.0656,88.186,3619.0
2020-03-04 13:35:00,95.2,95.25,94.96,94.97,4711.0,88.186,88.2323,87.9637,87.973,4711.0
2020-03-04 13:40:00,94.98,95.15,94.98,95.15,5280.0,87.9822,88.1397,87.9822,88.1397,5280.0
2020-03-04 13:45:00,95.09,95.29,95.09,95.28,3758.0,88.0841,88.2694,88.0841,88.2601,3758.0
2020-03-04 13:50:00,95.29,95.39,95.26,95.34,6450.0,88.2694,88.362,88.2416,88.3157,6450.0
2020-03-04 13:55:00,95.36,95.37,95.22,95.27,4290.0,88.3342,88.3435,88.2045,88.2508,4290.0
2020-03-04 14:00:00,95.25,95.33,95.06,95.15,5302.0,88.2323,88.3064,88.0563,88.1397,5302.0
2020-03-04 14:05:00,95.12,95.27,95.05,95.21,5095.0,88.1119,88.2508,88.0471,88.1953,5095.0
2020-03-04 14:10:00,95.21,95.32,95.16,95.16,6998.0,88.1953,88.2972,88.149,88.149,6998.0
2020-03-04 14:15:00,95.15,95.34,95.13,95.29,6910.0,88.1397,88.3157,88.1212,88.2694,6910.0
2020-03-04 14:20:00,95.25,95.35,95.18,95.23,5527.0,88.2323,88.325,88.1675,88.2138,5527.0
2020-03-04 14:25:00,95.25,95.42,95.24,95.39,8534.0,88.2323,88.3898,88.2231,88.362,8534.0
2020-03-04 14:30:00,95.37,95.42,95.31,95.33,5406.0,88.3435,88.3898,88.2879,88.3064,5406.0
2020-03-04 14:35:00,95.36,95.44,95.15,95.15,5451.0,88.3342,88.4083,88.1397,88.1397,5451.0
2020-03-04 14:40:00,95.2,95.34,95.2,95.34,3974.0,88.186,88.3157,88.186,88.3157,3974.0
2020-03-04 14:45:00,95.29,95.33,95.22,95.26,6272.0,88.2694,88.3064,88.2045,88.2416,6272.0
2020-03-04 14:50:00,95.3,95.32,95.12,95.28,5406.0,88.2786,88.2972,88.1119,88.2601,5406.0
2020-03-04 14:55:00,95.25,95.47,95.22,95.42,11223.0,88.2323,88.4361,88.2045,88.3898,11223.0
2020-03-04 15:00:00,95.37,95.58,95.34,95.56,12607.0,88.3435,88.538,88.3157,88.5195,12607.0
2020-03-04 15:05:00,95.55,95.63,95.37,95.55,10911.0,88.5102,88.5843,88.3435,88.5102,10911.0
2020-03-04 15:10:00,95.55,95.75,95.52,95.62,9716.0,88.5102,88.6955,88.4824,88.5751,9716.0
2020-03-04 15:15:00,95.65,95.67,95.57,95.57,8425.0,88.6029,88.6214,88.5287,88.5287,8425.0
2020-03-04 15:20:00,95.58,95.83,95.57,95.79,10261.0,88.538,88.7696,88.5287,88.7325,10261.0
2020-03-04 15:25:00,95.83,95.87,95.77,95.87,14503.0,88.7696,88.8066,88.714,88.8066,14503.0
2020-03-04 15:30:00,95.86,96.24,95.86,96.24,16838.0,88.7974,89.1494,88.7974,89.1494,16838.0
2020-03-04 15:35:00,96.24,96.39,96.24,96.34,15604.0,89.1494,89.2883,89.1494,89.242,15604.0
2020-03-04 15:40:00,96.35,96.37,96.09,96.12,19785.0,89.2513,89.2698,89.0104,89.0382,19785.0
2020-03-04 15:45:00,96.11,96.27,96.09,96.16,28618.0,89.029,89.1772,89.0104,89.0753,28618.0
2020-03-04 15:50:00,96.17,96.58,96.17,96.48,52967.0,89.0845,89.4643,89.0845,89.3717,52967.0
2020-03-04 15:55:00,96.49,96.62,96.43,96.52,97496.0,89.381,89.5014,89.3254,89.4088,97496.0
2020-03-05 09:30:00,94.9,95.1,94.07,94.55,35694.0,87.9081,88.0934,87.1393,87.5839,35694.0
2020-03-05 09:35:00,94.55,95.02,94.55,94.95,33124.0,87.5839,88.0193,87.5839,87.9544,33124.0
2020-03-05 09:40:00,94.99,95.35,94.86,95.26,11680.0,87.9915,88.325,87.8711,88.2416,11680.0
2020-03-05 09:45:00,95.31,95.4,94.99,95.0,19223.0,88.2879,88.3713,87.9915,88.0007,19223.0
2020-03-05 09:50:00,95.05,95.16,94.86,94.87,17011.0,88.0471,88.149,87.8711,87.8803,17011.0
2020-03-05 09:55:00,94.87,94.87,94.72,94.82,8879.0,87.8803,87.8803,87.7414,87.834,8879.0
2020-03-05 10:00:00,94.94,95.16,94.88,94.98,8461.0,87.9452,88.149,87.8896,87.9822,8461.0
2020-03-05 10:05:00,94.98,95.02,94.89,94.95,7505.0,87.9822,88.0193,87.8988,87.9544,7505.0
2020-03-05 10:10:00,95.03,95.31,94.97,95.31,5000.0,88.0285,88.2879,87.973,88.2879,5000.0
2020-03-05 10:15:00,95.34,95.46,95.26,95.46,5485.0,88.3157,88.4268,88.2416,88.4268,5485.0
2020-03-05 10:20:00,95.44,95.56,95.3,95.41,6656.0,88.4083,88.5195,88.2786,88.3805,6656.0
2020-03-05 10:25:00,95.35,95.4,95.03,95.11,5121.0,88.325,88.3713,88.0285,88.1026,5121.0
2020-03-05 10:30:00,95.14,95.34,95.06,95.34,3456.0,88.1304,88.3157,88.0563,88.3157,3456.0
2020-03-05 10:35:00,95.35,95.4,95.09,95.12,8254.0,88.325,88.3713,88.0841,88.1119,8254.0
2020-03-05 10:40:00,95.18,95.41,95.15,95.28,6435.0,88.1675,88.3805,88.1397,88.2601,6435.0
2020-03-05 10:45:00,95.22,95.4,95.1,95.33,5131.0,88.2045,88.3713,88.0934,88.3064,5131.0
2020-03-05 10:50:00,95.42,95.56,95.37,95.51,4906.0,88.3898,88.5195,88.3435,88.4732,4906.0
2020-03-05 10:55:00,95.55,95.58,95.46,95.51,4477.0,88.5102,88.538,88.4268,88.4732,4477.0
2020-03-05 11:00:00,95.52,95.75,95.44,95.74,6350.0,88.4824,88.6955,88.4083,88.6862,6350.0
2020-03-05 11:05:00,95.75,96.01,95.74,95.95,6710.0,88.6955,88.9363,88.6862,88.8807,6710.0
2020-03-05 11:10:00,95.93,96.19,95.91,96.09,7315.0,88.8622,89.1031,88.8437,89.0104,7315.0
2020-03-05 11:15:00,96.11,96.4,96.07,96.28,22417.0,89.029,89.2976,88.9919,89.1864,22417.0
2020-03-05 11:20:00,96.32,96.33,96.1,96.14,8554.0,89.2235,89.2328,89.0197,89.0567,8554.0
2020-03-05 11:25:00,96.1,96.32,96.02,96.15,6139.0,89.0197,89.2235,88.9456,89.066,6139.0
2020-03-05 11:30:00,96.19,96.27,95.74,95.81,7137.0,89.1031,89.1772,88.6862,88.7511,7137.0
2020-03-05 11:35:00,95.8,95.84,95.66,95.66,5601.0,88.7418,88.7789,88.6121,88.6121,5601.0
2020-03-05 11:40:00,95.67,95.67,95.4,95.4,6052.0,88.6214,88.6214,88.3713,88.3713,6052.0
2020-03-05 11:45:00,95.39,95.59,95.38,95.54,4145.0,88.362,88.5473,88.3527,88.501,4145.0
2020-03-05 11:50:00,95.57,95.64,95.49,95.64,3107.0,88.5287,88.5936,88.4546,88.5936,3107.0
2020-03-05 11:55:00,95.6,95.6,95.23,95.26,5125.0,88.5565,88.5565,88.2138,88.2416,5125.0
2020-03-05 12:00:00,95.29,95.33,95.12,95.13,11239.0,88.2694,88.3064,88.1119,88.1212,11239.0
2020-03-05 12:05:00,95.09,95.15,94.86,94.97,7354.0,88.0841,88.1397,87.8711,87.973,7354.0
2020-03-05 12:10:00,94.93,95.09,94.93,95.05,7700.0,87.9359,88.0841,87.9359,88.0471,7700.0
2020-03-05 12:15:00,95.0,95.08,94.81,94.86,3351.0,88.0007,88.0748,87.8247,87.8711,3351.0
2020-03-05 12:20:00,94.89,94.96,94.7,94.73,10601.0,87.8988,87.9637,87.7228,87.7506,10601.0
2020-03-05 12:25:00,94.72,94.83,94.6,94.79,8816.0,87.7414,87.8433,87.6302,87.8062,8816.0
2020-03-05 12:30:00,94.75,95.03,94.75,94.87,12962.0,87.7692,88.0285,87.7692,87.8803,12962.0
2020-03-05 12:35:00,94.85,94.89,94.58,94.6,11791.0,87.8618,87.8988,87.6117,87.6302,11791.0
2020-03-05 12:40:00,94.57,94.62,94.33,94.33,6829.0,87.6024,87.6487,87.3801,87.3801,6829.0
2020-03-05 12:45:00,94.35,94.47,94.17,94.44,6743.0,87.3986,87.5098,87.2319,87.482,6743.0
2020-03-05 12:50:00,94.44,94.58,94.34,94.58,3964.0,87.482,87.6117,87.3894,87.6117,3964.0
2020-03-05 12:55:00,94.58,94.6,94.46,94.56,4821.0,87.6117,87.6302,87.5005,87.5932,4821.0
2020-03-05 13:00:00,94.49,94.67,94.44,94.63,6961.0,87.5283,87.6951,87.482,87.658,6961.0
2020-03-05 13:05:00,94.66,94.69,94.36,94.36,6201.0,87.6858,87.7136,87.4079,87.4079,6201.0
2020-03-05 13:10:00,94.43,94.52,94.29,94.36,6876.0,87.4727,87.5561,87.3431,87.4079,6876.0
2020-03-05 13:15:00,94.39,94.44,94.26,94.33,5403.0,87.4357,87.482,87.3153,87.3801,5403.0
2020-03-05 13:20:00,94.32,94.47,94.28,94.44,4242.0,87.3708,87.5098,87.3338,87.482,4242.0
2020-03-05 13:25:00,94.43,94.75,94.43,94.75,3247.0,87.4727,87.7692,87.4727,87.7692,3247.0
2020-03-05 13:30:00,94.73,95.08,94.72,95.05,12169.0,87.7506,88.0748,87.7414,88.0471,12169.0
2020-03-05 13:35:00,95.09,95.31,95.09,95.21,6851.0,88.0841,88.2879,88.0841,88.1953,6851.0
2020-03-05 13:40:00,95.24,95.27,95.11,95.13,8118.0,88.2231,88.2508,88.1026,88.1212,8118.0
2020-03-05 13:45:00,95.1,95.42,95.09,95.38,4176.0,88.0934,88.3898,88.0841,88.3527,4176.0
2020-03-05 13:50:00,95.41,95.41,94.82,94.82,6616.0,88.3805,88.3805,87.834,87.834,6616.0
2020-03-05 13:55:00,94.81,95.0,94.81,94.92,7043.0,87.8247,88.0007,87.8247,87.9266,7043.0
2020-03-05 14:00:00,94.9,94.93,94.49,94.49,5184.0,87.9081,87.9359,87.5283,87.5283,5184.0
2020-03-05 14:05:00,94.51,94.6,94.45,94.54,7452.0,87.5468,87.6302,87.4913,87.5746,7452.0
2020-03-05 14:10:00,94.59,94.91,94.56,94.82,5756.0,87.6209,87.9174,87.5932,87.834,5756.0
2020-03-05 14:15:00,94.82,94.82,94.62,94.65,8159.0,87.834,87.834,87.6487,87.6765,8159.0
2020-03-05 14:20:00,94.67,94.73,94.26,94.26,8906.0,87.6951,87.7506,87.3153,87.3153,8906.0
2020-03-05 14:25:00,94.29,94.4,94.14,94.3,9680.0,87.3431,87.4449,87.2041,87.3523,9680.0
2020-03-05 14:30:00,94.28,94.44,94.27,94.36,5521.0,87.3338,87.482,87.3245,87.4079,5521.0
2020-03-05 14:35:00,94.36,94.6,94.28,94.51,8260.0,87.4079,87.6302,87.3338,87.5468,8260.0
2020-03-05 14:40:00,94.51,94.61,94.42,94.44,7555.0,87.5468,87.6395,87.4635,87.482,7555.0
2020-03-05 14:45:00,94.45,94.51,94.35,94.47,5911.0,87.4913,87.5468,87.3986,87.5098,5911.0
2020-03-05 14:50:00,94.5,94.65,94.39,94.39,7880.0,87.5376,87.6765,87.4357,87.4357,7880.0
2020-03-05 14:55:00,94.4,94.7,94.38,94.63,6921.0,87.4449,87.7228,87.4264,87.658,6921.0
2020-03-05 15:00:00,94.67,94.67,94.32,94.37,10463.0,87.6951,87.6951,87.3708,87.4172,10463.0
2020-03-05 15:05:00,94.46,94.57,94.35,94.56,7923.0,87.5005,87.6024,87.3986,87.5932,7923.0
2020-03-05 15:10:00,94.55,94.58,94.2,94.28,14425.0,87.5839,87.6117,87.2597,87.3338,14425.0
2020-03-05 15:15:00,94.34,94.35,94.18,94.27,12458.0,87.3894,87.3986,87.2412,87.3245,12458.0
2020-03-05 15:20:00,94.28,94.4,94.21,94.27,11791.0,87.3338,87.4449,87.2689,87.3245,11791.0
2020-03-05 15:25:00,94.27,94.37,94.1,94.25,18741.0,87.3245,87.4172,87.167,87.306,18741.0
2020-03-05 15:30:00,94.21,94.8,94.12,94.69,22026.0,87.2689,87.8155,87.1856,87.7136,22026.0
2020-03-05 15:35:00,94.65,94.74,94.42,94.43,29914.0,87.6765,87.7599,87.4635,87.4727,29914.0
2020-03-05 15:40:00,94.44,94.63,94.19,94.55,22401.0,87.482,87.658,87.2504,87.5839,22401.0
2020-03-05 15:45:00,94.63,94.78,94.37,94.7,27474.0,87.658,87.7969,87.4172,87.7228,27474.0
2020-03-05 15:50:00,94.71,95.08,94.52,94.58,56927.0,87.7321,88.0748,87.5561,87.6117,56927.0
2020-03-05 15:55:00,94.63,95.11,94.55,94.93,100546.0,87.658,88.1026,87.5839,87.9359,100546.0
2020-03-06 09:30:00,92.9,92.97,92.19,92.78,33079.0,86.0555,86.1203,85.3978,85.9443,33079.0
2020-03-06 09:35:00,92.58,92.85,92.14,92.3,10557.0,85.759,86.0091,85.3515,85.4997,10557.0
2020-03-06 09:40:00,92.34,92.66,92.16,92.16,11919.0,85.5367,85.8331,85.37,85.37,11919.0
2020-03-06 09:45:00,92.13,92.36,92.03,92.23,25578.0,85.3422,85.5552,85.2496,85.4348,25578.0
2020-03-06 09:50:00,92.17,92.36,92.0,92.25,11424.0,85.3792,85.5552,85.2218,85.4534,11424.0
2020-03-06 09:55:00,92.28,92.63,92.05,92.51,9160.0,85.4811,85.8054,85.2681,85.6942,9160.0
2020-03-06 10:00:00,92.61,92.87,92.61,92.84,10500.0,85.7868,86.0277,85.7868,85.9999,10500.0
2020-03-06 10:05:00,92.92,93.13,92.63,92.72,15252.0,86.074,86.2685,85.8054,85.8887,15252.0
2020-03-06 10:10:00,92.73,93.14,92.69,93.14,9145.0,85.898,86.2778,85.8609,86.2778,9145.0
2020-03-06 10:15:00,93.22,93.42,93.06,93.24,13207.0,86.3519,86.5371,86.2037,86.3704,13207.0
2020-03-06 10:20:00,93.31,93.46,93.27,93.34,16641.0,86.4353,86.5742,86.3982,86.463,16641.0
2020-03-06 10:25:00,93.35,93.95,93.35,93.91,21304.0,86.4723,87.0281,86.4723,86.991,21304.0
2020-03-06 10:30:00,93.83,94.14,93.64,93.72,15703.0,86.9169,87.2041,86.7409,86.815,15703.0
2020-03-06 10:35:00,93.6,93.96,93.45,93.94,16978.0,86.7039,87.0374,86.5649,87.0188,16978.0
2020-03-06 10:40:00,93.86,94.01,93.73,93.76,7721.0,86.9447,87.0837,86.8243,86.8521,7721.0
2020-03-06 10:45:00,93.76,93.99,93.72,93.99,7240.0,86.8521,87.0652,86.815,87.0652,7240.0
2020-03-06 10:50:00,94.11,94.14,93.87,94.05,8306.0,87.1763,87.2041,86.954,87.1207,8306.0
2020-03-06 10:55:00,93.97,94.14,93.83,94.14,6186.0,87.0466,87.2041,86.9169,87.2041,6186.0
2020-03-06 11:00:00,94.04,94.3,94.03,94.13,7247.0,87.1115,87.3523,87.1022,87.1948,7247.0
2020-03-06 11:05:00,94.17,94.17,93.83,93.88,10022.0,87.2319,87.2319,86.9169,86.9633,10022.0
2020-03-06 11:10:00,93.89,93.94,93.68,93.69,9567.0,86.9725,87.0188,86.778,86.7873,9567.0
2020-03-06 11:15:00,93.71,93.83,93.64,93.67,7745.0,86.8058,86.9169,86.7409,86.7687,7745.0
2020-03-06 11:20:00,93.65,93.84,93.65,93.76,15439.0,86.7502,86.9262,86.7502,86.8521,15439.0
2020-03-06 11:25:00,93.75,94.21,93.74,94.2,6149.0,86.8428,87.2689,86.8336,87.2597,6149.0
2020-03-06 11:30:00,94.28,94.62,94.28,94.55,5150.0,87.3338,87.6487,87.3338,87.5839,5150.0
2020-03-06 11:35:00,94.58,94.59,94.4,94.5,3150.0,87.6117,87.6209,87.4449,87.5376,3150.0
2020-03-06 11:40:00,94.52,94.56,94.16,94.26,6308.0,87.5561,87.5932,87.2226,87.3153,6308.0
2020-03-06 11:45:00,94.18,94.22,93.9,93.9,4795.0,87.2412,87.2782,86.9818,86.9818,4795.0
2020-03-06 11:50:00,93.92,94.19,93.91,94.15,5608.0,87.0003,87.2504,86.991,87.2134,5608.0
2020-03-06 11:55:00,94.12,94.18,93.98,94.14,3134.0,87.1856,87.2412,87.0559,87.2041,3134.0
2020-03-06 12:00:00,94.13,94.17,93.78,93.79,5710.0,87.1948,87.2319,86.8706,86.8799,5710.0
2020-03-06 12:05:00,93.79,93.85,93.69,93.79,3415.0,86.8799,86.9355,86.7873,86.8799,3415.0
2020-03-06 12:10:00,93.72,93.78,93.63,93.69,4666.0,86.815,86.8706,86.7317,86.7873,4666.0
2020-03-06 12:15:00,93.64,93.75,93.41,93.44,5600.0,86.7409,86.8428,86.5279,86.5557,5600.0
2020-03-06 12:20:00,93.43,93.58,93.41,93.43,4660.0,86.5464,86.6854,86.5279,86.5464,4660.0
2020-03-06 12:25:00,93.38,93.42,93.24,93.24,2531.0,86.5001,86.5371,86.3704,86.3704,2531.0
2020-03-06 12:30:00,93.24,93.84,93.24,93.84,2837.0,86.3704,86.9262,86.3704,86.9262,2837.0
2020-03-06 12:35:00,93.77,94.11,93.67,93.92,5693.0,86.8614,87.1763,86.7687,87.0003,5693.0
2020-03-06 12:40:00,93.97,94.16,93.93,94.15,3089.0,87.0466,87.2226,87.0096,87.2134,3089.0
2020-03-06 12:45:00,94.18,94.26,93.97,94.01,3865.0,87.2412,87.3153,87.0466,87.0837,3865.0
2020-03-06 12:50:00,93.98,94.03,93.85,93.87,6860.0,87.0559,87.1022,86.9355,86.954,6860.0
2020-03-06 12:55:00,93.9,94.05,93.87,93.94,6929.0,86.9818,87.1207,86.954,87.0188,6929.0
2020-03-06 13:00:00,93.94,94.17,93.94,94.11,9489.0,87.0188,87.2319,87.0188,87.1763,9489.0
2020-03-06 13:05:00,94.2,94.34,94.14,94.19,4973.0,87.2597,87.3894,87.2041,87.2504,4973.0
2020-03-06 13:10:00,94.23,94.34,94.08,94.16,6562.0,87.2875,87.3894,87.1485,87.2226,6562.0
2020-03-06 13:15:00,94.18,94.32,94.18,94.28,2447.0,87.2412,87.3708,87.2412,87.3338,2447.0
2020-03-06 13:20:00,94.35,94.61,94.35,94.58,4166.0,87.3986,87.6395,87.3986,87.6117,4166.0
2020-03-06 13:25:00,94.55,94.55,94.32,94.33,3739.0,87.5839,87.5839,87.3708,87.3801,3739.0
2020-03-06 13:30:00,94.36,94.51,94.28,94.35,4297.0,87.4079,87.5468,87.3338,87.3986,4297.0
2020-03-06 13:35:00,94.38,94.44,94.2,94.42,3570.0,87.4264,87.482,87.2597,87.4635,3570.0
2020-03-06 13:40:00,94.47,94.5,94.24,94.27,4568.0,87.5098,87.5376,87.2967,87.3245,4568.0
2020-03-06 13:45:00,94.25,94.25,94.0,94.06,4843.0,87.306,87.306,87.0744,87.13,4843.0
2020-03-06 13:50:00,94.0,94.11,93.73,93.75,7598.0,87.0744,87.1763,86.8243,86.8428,7598.0
2020-03-06 13:55:00,93.73,93.92,93.73,93.84,5324.0,86.8243,87.0003,86.8243,86.9262,5324.0
2020-03-06 14:00:00,93.82,93.82,93.52,93.64,6977.0,86.9077,86.9077,86.6298,86.7409,6977.0
2020-03-06 14:05:00,93.66,93.75,93.47,93.58,4884.0,86.7595,86.8428,86.5835,86.6854,4884.0
2020-03-06 14:10:00,93.53,93.67,93.53,93.54,2844.0,86.639,86.7687,86.639,86.6483,2844.0
2020-03-06 14:15:00,93.53,93.59,93.42,93.49,8347.0,86.639,86.6946,86.5371,86.602,8347.0
2020-03-06 14:20:00,93.51,93.78,93.45,93.78,10332.0,86.6205,86.8706,86.5649,86.8706,10332.0
2020-03-06 14:25:00,93.72,93.89,93.71,93.78,9797.0,86.815,86.9725,86.8058,86.8706,9797.0
2020-03-06 14:30:00,93.76,93.85,93.54,93.54,7317.0,86.8521,86.9355,86.6483,86.6483,7317.0
2020-03-06 14:35:00,93.57,93.57,93.36,93.4,9222.0,86.6761,86.6761,86.4816,86.5186,9222.0
2020-03-06 14:40:00,93.42,93.46,93.29,93.29,13345.0,86.5371,86.5742,86.4167,86.4167,13345.0
2020-03-06 14:45:00,93.33,93.48,93.05,93.06,7977.0,86.4538,86.5927,86.1944,86.2037,7977.0
2020-03-06 14:50:00,93.08,93.12,92.88,92.92,10491.0,86.2222,86.2593,86.0369,86.074,10491.0
2020-03-06 14:55:00,92.99,93.17,92.99,93.04,10063.0,86.1388,86.3056,86.1388,86.1851,10063.0
2020-03-06 15:00:00,93.04,93.06,92.88,92.92,9465.0,86.1851,86.2037,86.0369,86.074,9465.0
2020-03-06 15:05:00,92.92,93.0,92.83,92.87,12752.0,86.074,86.1481,85.9906,86.0277,12752.0
2020-03-06 15:10:00,92.87,93.31,92.85,93.09,14032.0,86.0277,86.4353,86.0091,86.2315,14032.0
2020-03-06 15:15:00,93.12,93.75,93.09,93.75,15327.0,86.2593,86.8428,86.2315,86.8428,15327.0
2020-03-06 15:20:00,93.74,93.88,93.55,93.85,14950.0,86.8336,86.9633,86.6576,86.9355,14950.0
2020-03-06 15:25:00,93.91,94.03,93.66,93.76,19783.0,86.991,87.1022,86.7595,86.8521,19783.0
2020-03-06 15:30:00,93.76,94.68,93.56,94.51,32955.0,86.8521,87.7043,86.6668,87.5468,32955.0
2020-03-06 15:35:00,94.49,94.78,94.24,94.24,31885.0,87.5283,87.7969,87.2967,87.2967,31885.0
2020-03-06 15:40:00,94.3,94.77,94.23,94.77,25969.0,87.3523,87.7877,87.2875,87.7877,25969.0
2020-03-06 15:45:00,94.76,94.94,94.5,94.83,28188.0,87.7784,87.9452,87.5376,87.8433,28188.0
2020-03-06 15:50:00,94.87,95.58,94.87,95.39,48557.0,87.8803,88.538,87.8803,88.362,48557.0
2020-03-06 15:55:00,95.4,95.87,95.27,95.52,100978.0,88.3713,88.8066,88.2508,88.4824,100978.0
2020-03-09 09:30:00,91.47,91.47,90.65,90.98,1343.0,84.7308,84.7308,83.9712,84.2769,1343.0
2020-03-09 09:35:00,90.98,90.98,90.98,90.98,0.0,84.2769,84.2769,84.2769,84.2769,0.0
2020-03-09 09:40:00,90.98,90.98,90.98,90.98,0.0,84.2769,84.2769,84.2769,84.2769,0.0
2020-03-09 09:45:00,90.3,91.01,90.3,90.99,22386.0,83.647,84.3047,83.647,84.2862,22386.0
2020-03-09 09:50:00,90.49,92.6,90.0,92.51,36723.0,83.823,85.7776,83.3691,85.6942,36723.0
2020-03-09 09:55:00,92.58,94.84,92.44,93.75,41169.0,85.759,87.8525,85.6294,86.8428,41169.0
2020-03-09 10:00:00,93.86,94.6,91.47,91.55,44991.0,86.9447,87.6302,84.7308,84.8049,44991.0
2020-03-09 10:05:00,91.51,92.38,91.32,92.01,26501.0,84.7679,85.5738,84.5919,85.231,26501.0
2020-03-09 10:10:00,92.25,92.25,91.63,91.63,12665.0,85.4534,85.4534,84.879,84.879,12665.0
2020-03-09 10:15:00,91.75,92.5,91.75,92.26,20575.0,84.9902,85.6849,84.9902,85.4626,20575.0
2020-03-09 10:20:00,92.17,92.46,91.91,92.04,12599.0,85.3792,85.6479,85.1384,85.2588,12599.0
2020-03-09 10:25:00,91.98,92.81,91.83,92.55,12071.0,85.2032,85.9721,85.0643,85.7312,12071.0
2020-03-09 10:30:00,92.61,92.81,92.3,92.61,17784.0,85.7868,85.9721,85.4997,85.7868,17784.0
2020-03-09 10:35:00,92.62,92.71,92.17,92.64,22902.0,85.7961,85.8795,85.3792,85.8146,22902.0
2020-03-09 10:40:00,92.75,92.86,92.48,92.63,16982.0,85.9165,86.0184,85.6664,85.8054,16982.0
2020-03-09 10:45:00,92.63,92.79,92.13,92.21,20597.0,85.8054,85.9536,85.3422,85.4163,20597.0
2020-03-09 10:50:00,92.17,92.21,91.71,91.71,7778.0,85.3792,85.4163,84.9531,84.9531,7778.0
2020-03-09 10:55:00,91.7,91.84,91.46,91.56,11562.0,84.9439,85.0736,84.7216,84.8142,11562.0
2020-03-09 11:00:00,91.53,91.74,91.32,91.65,19052.0,84.7864,84.9809,84.5919,84.8976,19052.0
2020-03-09 11:05:00,91.64,91.78,91.54,91.78,8717.0,84.8883,85.018,84.7957,85.018,8717.0
2020-03-09 11:10:00,91.84,92.37,91.84,92.29,8319.0,85.0736,85.5645,85.0736,85.4904,8319.0
2020-03-09 11:15:00,92.27,92.92,92.23,92.71,17435.0,85.4719,86.074,85.4348,85.8795,17435.0
2020-03-09 11:20:00,92.68,92.87,92.52,92.83,6313.0,85.8517,86.0277,85.7035,85.9906,6313.0
2020-03-09 11:25:00,92.83,92.92,92.67,92.68,7583.0,85.9906,86.074,85.8424,85.8517,7583.0
2020-03-09 11:30:00,92.57,92.76,92.45,92.74,8601.0,85.7498,85.9258,85.6386,85.9072,8601.0
2020-03-09 11:35:00,92.68,93.36,92.68,93.05,5439.0,85.8517,86.4816,85.8517,86.1944,5439.0
2020-03-09 11:40:00,93.18,93.28,92.98,93.28,7759.0,86.3148,86.4075,86.1296,86.4075,7759.0
2020-03-09 11:45:00,93.35,93.67,93.22,93.67,10177.0,86.4723,86.7687,86.3519,86.7687,10177.0
2020-03-09 11:50:00,93.53,93.68,93.08,93.21,6558.0,86.639,86.778,86.2222,86.3426,6558.0
2020-03-09 11:55:00,93.16,93.28,92.81,92.87,7662.0,86.2963,86.4075,85.9721,86.0277,7662.0
2020-03-09 12:00:00,92.89,92.9,92.48,92.54,7233.0,86.0462,86.0555,85.6664,85.722,7233.0
2020-03-09 12:05:00,92.55,92.81,92.52,92.73,13477.0,85.7312,85.9721,85.7035,85.898,13477.0
2020-03-09 12:10:00,92.73,92.93,92.57,92.68,8722.0,85.898,86.0833,85.7498,85.8517,8722.0
2020-03-09 12:15:00,92.67,92.8,92.36,92.46,6674.0,85.8424,85.9628,85.5552,85.6479,6674.0
2020-03-09 12:20:00,92.46,92.65,92.32,92.45,6337.0,85.6479,85.8239,85.5182,85.6386,6337.0
2020-03-09 12:25:00,92.39,92.5,92.17,92.17,10334.0,85.583,85.6849,85.3792,85.3792,10334.0
2020-03-09 12:30:00,92.22,92.41,92.06,92.06,4712.0,85.4256,85.6016,85.2773,85.2773,4712.0
2020-03-09 12:35:00,92.11,92.41,91.88,92.29,12362.0,85.3237,85.6016,85.1106,85.4904,12362.0
2020-03-09 12:40:00,92.29,92.47,91.9,91.96,12425.0,85.4904,85.6571,85.1291,85.1847,12425.0
2020-03-09 12:45:00,92.07,92.17,91.78,91.88,4398.0,85.2866,85.3792,85.018,85.1106,4398.0
2020-03-09 12:50:00,91.85,92.11,91.85,92.11,5736.0,85.0828,85.3237,85.0828,85.3237,5736.0
2020-03-09 12:55:00,92.06,92.38,92.04,92.35,5415.0,85.2773,85.5738,85.2588,85.546,5415.0
2020-03-09 13:00:00,92.34,92.64,92.23,92.33,6700.0,85.5367,85.8146,85.4348,85.5275,6700.0
2020-03-09 13:05:00,92.24,92.45,92.08,92.24,7105.0,85.4441,85.6386,85.2959,85.4441,7105.0
2020-03-09 13:10:00,92.24,92.61,92.24,92.61,10273.0,85.4441,85.7868,85.4441,85.7868,10273.0
2020-03-09 13:15:00,92.56,92.6,92.25,92.29,7634.0,85.7405,85.7776,85.4534,85.4904,7634.0
2020-03-09 13:20:00,92.25,92.31,92.03,92.31,6643.0,85.4534,85.5089,85.2496,85.5089,6643.0
2020-03-09 13:25:00,92.35,92.41,92.24,92.33,7356.0,85.546,85.6016,85.4441,85.5275,7356.0
2020-03-09 13:30:00,92.27,92.29,92.0,92.0,8878.0,85.4719,85.4904,85.2218,85.2218,8878.0
2020-03-09 13:35:00,91.95,92.05,91.78,91.91,6654.0,85.1755,85.2681,85.018,85.1384,6654.0
2020-03-09 13:40:00,91.92,91.99,91.51,91.66,6993.0,85.1477,85.2125,84.7679,84.9068,6993.0
2020-03-09 13:45:00,91.64,91.93,91.6,91.83,8662.0,84.8883,85.1569,84.8512,85.0643,8662.0
2020-03-09 13:50:00,91.76,91.79,91.38,91.47,8644.0,84.9995,85.0272,84.6474,84.7308,8644.0
2020-03-09 13:55:00,91.4,91.71,91.31,91.55,13001.0,84.666,84.9531,84.5826,84.8049,13001.0
2020-03-09 14:00:00,91.63,91.64,91.03,91.12,15456.0,84.879,84.8883,84.3232,84.4066,15456.0
2020-03-09 14:05:00,91.09,91.36,91.0,91.12,31121.0,84.3788,84.6289,84.2954,84.4066,31121.0
2020-03-09 14:10:00,91.15,91.59,91.0,91.52,12224.0,84.4344,84.842,84.2954,84.7771,12224.0
2020-03-09 14:15:00,91.56,92.11,91.56,92.0,10458.0,84.8142,85.3237,84.8142,85.2218,10458.0
2020-03-09 14:20:00,92.04,92.19,91.74,91.8,10760.0,85.2588,85.3978,84.9809,85.0365,10760.0
2020-03-09 14:25:00,91.75,91.78,91.32,91.32,9382.0,84.9902,85.018,84.5919,84.5919,9382.0
2020-03-09 14:30:00,91.2,91.5,91.12,91.28,11554.0,84.4807,84.7586,84.4066,84.5548,11554.0
2020-03-09 14:35:00,91.3,91.66,91.0,91.57,16761.0,84.5733,84.9068,84.2954,84.8235,16761.0
2020-03-09 14:40:00,91.51,91.51,90.83,91.02,15498.0,84.7679,84.7679,84.138,84.314,15498.0
2020-03-09 14:45:00,91.03,91.59,90.95,91.26,11786.0,84.3232,84.842,84.2491,84.5363,11786.0
2020-03-09 14:50:00,91.21,91.9,91.21,91.8,13679.0,84.49,85.1291,84.49,85.0365,13679.0
2020-03-09 14:55:00,91.83,92.07,91.65,91.67,14027.0,85.0643,85.2866,84.8976,84.9161,14027.0
2020-03-09 15:00:00,91.73,92.44,91.55,92.18,23290.0,84.9717,85.6294,84.8049,85.3885,23290.0
2020-03-09 15:05:00,92.16,92.32,91.93,92.11,21332.0,85.37,85.5182,85.1569,85.3237,21332.0
2020-03-09 15:10:00,92.01,92.08,91.78,91.78,23195.0,85.231,85.2959,85.018,85.018,23195.0
2020-03-09 15:15:00,91.77,92.34,91.72,92.0,18949.0,85.0087,85.5367,84.9624,85.2218,18949.0
2020-03-09 15:20:00,91.96,92.55,91.88,92.38,17698.0,85.1847,85.7312,85.1106,85.5738,17698.0
2020-03-09 15:25:00,92.45,92.76,92.41,92.45,25768.0,85.6386,85.9258,85.6016,85.6386,25768.0
2020-03-09 15:30:00,92.5,92.5,92.1,92.25,22159.0,85.6849,85.6849,85.3144,85.4534,22159.0
2020-03-09 15:35:00,92.26,92.99,92.25,92.83,20548.0,85.4626,86.1388,85.4534,85.9906,20548.0
2020-03-09 15:40:00,92.98,93.2,92.73,93.14,18586.0,86.1296,86.3334,85.898,86.2778,18586.0
2020-03-09 15:45:00,93.11,93.57,92.74,93.21,35593.0,86.25,86.6761,85.9072,86.3426,35593.0
2020-03-09 15:50:00,93.12,93.23,92.58,93.23,63350.0,86.2593,86.3611,85.759,86.3611,63350.0
2020-03-09 15:55:00,93.17,93.2,91.98,92.03,101014.0,86.3056,86.3334,85.2032,85.2496,101014.0
2020-03-10 09:30:00,93.81,94.06,92.72,93.59,26142.0,86.8984,87.13,85.8887,86.6946,26142.0
2020-03-10 09:35:00,93.7,93.85,92.74,93.85,13025.0,86.7965,86.9355,85.9072,86.9355,13025.0
2020-03-10 09:40:00,93.88,93.89,92.85,93.01,13022.0,86.9633,86.9725,86.0091,86.1574,13022.0
2020-03-10 09:45:00,93.09,93.22,92.71,93.17,10870.0,86.2315,86.3519,85.8795,86.3056,10870.0
2020-03-10 09:50:00,93.09,93.38,92.95,93.29,17220.0,86.2315,86.5001,86.1018,86.4167,17220.0
2020-03-10 09:55:00,93.26,93.36,93.1,93.12,13651.0,86.3889,86.4816,86.2407,86.2593,13651.0
2020-03-10 10:00:00,93.21,93.61,93.12,93.6,4595.0,86.3426,86.7132,86.2593,86.7039,4595.0
2020-03-10 10:05:00,93.53,93.85,93.4,93.81,4440.0,86.639,86.9355,86.5186,86.8984,4440.0
2020-03-10 10:10:00,93.76,93.99,93.63,93.93,2804.0,86.8521,87.0652,86.7317,87.0096,2804.0
2020-03-10 10:15:00,94.02,94.11,93.9,93.95,13242.0,87.0929,87.1763,86.9818,87.0281,13242.0
2020-03-10 10:20:00,93.96,94.02,93.46,93.59,6030.0,87.0374,87.0929,86.5742,86.6946,6030.0
2020-03-10 10:25:00,93.52,93.52,92.86,92.89,6795.0,86.6298,86.6298,86.0184,86.0462,6795.0
2020-03-10 10:30:00,92.89,92.93,92.42,92.56,10941.0,86.0462,86.0833,85.6108,85.7405,10941.0
2020-03-10 10:35:00,92.61,92.66,92.32,92.32,7961.0,85.7868,85.8331,85.5182,85.5182,7961.0
2020-03-10 10:40:00,92.31,92.37,92.03,92.35,8249.0,85.5089,85.5645,85.2496,85.546,8249.0
2020-03-10 10:45:00,92.25,92.43,92.04,92.09,8622.0,85.4534,85.6201,85.2588,85.3051,8622.0
2020-03-10 10:50:00,92.1,92.11,91.76,91.8,14326.0,85.3144,85.3237,84.9995,85.0365,14326.0
2020-03-10 10:55:00,91.83,92.13,91.76,91.89,8537.0,85.0643,85.3422,84.9995,85.1199,8537.0
2020-03-10 11:00:00,91.94,92.19,91.76,92.17,6223.0,85.1662,85.3978,84.9995,85.3792,6223.0
2020-03-10 11:05:00,92.17,92.43,91.98,92.25,8026.0,85.3792,85.6201,85.2032,85.4534,8026.0
2020-03-10 11:10:00,92.25,92.25,91.83,91.91,37633.0,85.4534,85.4534,85.0643,85.1384,37633.0
2020-03-10 11:15:00,91.91,91.96,91.6,91.67,2750.0,85.1384,85.1847,84.8512,84.9161,2750.0
2020-03-10 11:20:00,91.56,91.58,91.0,91.14,5100.0,84.8142,84.8327,84.2954,84.4251,5100.0
2020-03-10 11:25:00,91.06,91.17,90.6,90.6,29892.0,84.351,84.4529,83.9249,83.9249,29892.0
2020-03-10 11:30:00,90.76,90.77,90.28,90.33,7027.0,84.0731,84.0824,83.6285,83.6748,7027.0
2020-03-10 11:35:00,90.45,90.7,90.19,90.65,8236.0,83.786,84.0175,83.5451,83.9712,8236.0
2020-03-10 11:40:00,90.68,91.19,90.49,91.07,19051.0,83.999,84.4714,83.823,84.3603,19051.0
2020-03-10 11:45:00,91.07,91.47,91.07,91.27,18901.0,84.3603,84.7308,84.3603,84.5456,18901.0
2020-03-10 11:50:00,91.33,91.39,90.8,90.98,15158.0,84.6011,84.6567,84.1102,84.2769,15158.0
2020-03-10 11:55:00,91.01,91.16,90.7,90.95,6556.0,84.3047,84.4437,84.0175,84.2491,6556.0
2020-03-10 12:00:00,91.01,91.58,91.01,91.25,11342.0,84.3047,84.8327,84.3047,84.527,11342.0
2020-03-10 12:05:00,91.24,91.4,91.1,91.3,3749.0,84.5178,84.666,84.3881,84.5733,3749.0
2020-03-10 12:10:00,91.43,91.9,91.38,91.67,5803.0,84.6938,85.1291,84.6474,84.9161,5803.0
2020-03-10 12:15:00,91.76,92.11,91.76,92.04,5422.0,84.9995,85.3237,84.9995,85.2588,5422.0
2020-03-10 12:20:00,91.98,92.0,91.61,91.67,14230.0,85.2032,85.2218,84.8605,84.9161,14230.0
2020-03-10 12:25:00,91.7,91.75,91.14,91.19,6790.0,84.9439,84.9902,84.4251,84.4714,6790.0
2020-03-10 12:30:00,91.14,91.19,90.54,90.69,16444.0,84.4251,84.4714,83.8693,84.0083,16444.0
2020-03-10 12:35:00,90.61,90.96,90.32,90.94,8652.0,83.9342,84.2584,83.6655,84.2399,8652.0
2020-03-10 12:40:00,90.95,91.06,90.54,91.04,7638.0,84.2491,84.351,83.8693,84.3325,7638.0
2020-03-10 12:45:00,91.08,91.2,90.97,90.98,14621.0,84.3696,84.4807,84.2677,84.2769,14621.0
2020-03-10 12:50:00,90.99,91.35,90.82,91.28,11210.0,84.2862,84.6197,84.1287,84.5548,11210.0
2020-03-10 12:55:00,91.21,91.28,90.95,91.04,14231.0,84.49,84.5548,84.2491,84.3325,14231.0
2020-03-10 13:00:00,91.04,91.04,90.46,90.59,26212.0,84.3325,84.3325,83.7952,83.9157,26212.0
2020-03-10 13:05:00,90.68,91.2,90.46,91.13,7031.0,83.999,84.4807,83.7952,84.4159,7031.0
2020-03-10 13:10:00,91.27,91.35,90.89,91.28,12232.0,84.5456,84.6197,84.1936,84.5548,12232.0
2020-03-10 13:15:00,91.25,91.67,91.22,91.46,25760.0,84.527,84.9161,84.4992,84.7216,25760.0
2020-03-10 13:20:00,91.45,91.7,91.39,91.48,61272.0,84.7123,84.9439,84.6567,84.7401,61272.0
2020-03-10 13:25:00,91.57,91.57,91.2,91.29,34648.0,84.8235,84.8235,84.4807,84.5641,34648.0
2020-03-10 13:30:00,91.28,91.32,90.74,91.18,10133.0,84.5548,84.5919,84.0546,84.4622,10133.0
2020-03-10 13:35:00,91.17,91.2,90.42,90.51,8446.0,84.4529,84.4807,83.7582,83.8415,8446.0
2020-03-10 13:40:00,90.69,90.69,90.29,90.38,11141.0,84.0083,84.0083,83.6378,83.7211,11141.0
2020-03-10 13:45:00,90.53,90.53,90.0,90.15,16000.0,83.8601,83.8601,83.3691,83.5081,16000.0
2020-03-10 13:50:00,90.16,90.27,90.0,90.05,19910.0,83.5173,83.6192,83.3691,83.4154,19910.0
2020-03-10 13:55:00,90.04,90.24,90.0,90.21,18135.0,83.4062,83.5914,83.3691,83.5637,18135.0
2020-03-10 14:00:00,90.2,90.2,90.0,90.1,9053.0,83.5544,83.5544,83.3691,83.4618,9053.0
2020-03-10 14:05:00,90.07,90.48,90.0,90.39,7513.0,83.434,83.8138,83.3691,83.7304,7513.0
2020-03-10 14:10:00,90.38,90.64,90.3,90.64,6002.0,83.7211,83.962,83.647,83.962,6002.0
2020-03-10 14:15:00,90.58,90.74,90.45,90.58,10009.0,83.9064,84.0546,83.786,83.9064,10009.0
2020-03-10 14:20:00,90.58,90.71,90.23,90.23,17501.0,83.9064,84.0268,83.5822,83.5822,17501.0
2020-03-10 14:25:00,90.22,90.65,90.17,90.59,9859.0,83.5729,83.9712,83.5266,83.9157,9859.0
2020-03-10 14:30:00,90.56,90.86,90.55,90.84,8050.0,83.8879,84.1658,83.8786,84.1472,8050.0
2020-03-10 14:35:00,90.88,91.06,90.8,90.88,9715.0,84.1843,84.351,84.1102,84.1843,9715.0
2020-03-10 14:40:00,90.86,91.35,90.85,91.22,11577.0,84.1658,84.6197,84.1565,84.4992,11577.0
2020-03-10 14:45:00,91.23,91.78,91.17,91.73,25263.0,84.5085,85.018,84.4529,84.9717,25263.0
2020-03-10 14:50:00,91.68,91.68,91.29,91.56,11129.0,84.9253,84.9253,84.5641,84.8142,11129.0
2020-03-10 14:55:00,91.63,91.77,91.2,91.33,13165.0,84.879,85.0087,84.4807,84.6011,13165.0
2020-03-10 15:00:00,91.42,91.97,91.39,91.94,10892.0,84.6845,85.194,84.6567,85.1662,10892.0
2020-03-10 15:05:00,92.0,92.17,91.88,91.9,11743.0,85.2218,85.3792,85.1106,85.1291,11743.0
2020-03-10 15:10:00,91.89,92.17,91.84,92.11,18884.0,85.1199,85.3792,85.0736,85.3237,18884.0
2020-03-10 15:15:00,92.13,92.79,91.96,92.73,9725.0,85.3422,85.9536,85.1847,85.898,9725.0
2020-03-10 15:20:00,92.72,93.06,92.65,92.87,12350.0,85.8887,86.2037,85.8239,86.0277,12350.0
2020-03-10 15:25:00,92.82,92.82,92.29,92.29,10665.0,85.9814,85.9814,85.4904,85.4904,10665.0
2020-03-10 15:30:00,92.3,92.73,92.0,92.35,20733.0,85.4997,85.898,85.2218,85.546,20733.0
2020-03-10 15:35:00,92.24,92.74,92.15,92.67,17735.0,85.4441,85.9072,85.3607,85.8424,17735.0
2020-03-10 15:40:00,92.7,92.85,92.49,92.57,14145.0,85.8702,86.0091,85.6757,85.7498,14145.0
2020-03-10 15:45:00,92.53,92.98,92.53,92.89,30388.0,85.7127,86.1296,85.7127,86.0462,30388.0
2020-03-10 15:50:00,92.84,93.37,92.84,93.37,54986.0,85.9999,86.4908,85.9999,86.4908,54986.0
2020-03-10 15:55:00,93.34,93.42,92.79,93.38,98079.0,86.463,86.5371,85.9536,86.5001,98079.0
2020-03-11 09:30:00,91.85,92.1,91.41,92.0,34505.0,85.0828,85.3144,84.6752,85.2218,34505.0
2020-03-11 09:35:00,92.1,92.39,91.75,91.91,18698.0,85.3144,85.583,84.9902,85.1384,18698.0
2020-03-11 09:40:00,91.9,92.43,91.69,92.19,17462.0,85.1291,85.6201,84.9346,85.3978,17462.0
2020-03-11 09:45:00,92.11,92.43,92.09,92.28,13137.0,85.3237,85.6201,85.3051,85.4811,13137.0
2020-03-11 09:50:00,92.2,92.86,92.13,92.61,16593.0,85.407,86.0184,85.3422,85.7868,16593.0
2020-03-11 09:55:00,92.64,92.79,92.44,92.59,15069.0,85.8146,85.9536,85.6294,85.7683,15069.0
2020-03-11 10:00:00,92.62,92.62,92.16,92.29,6912.0,85.7961,85.7961,85.37,85.4904,6912.0
2020-03-11 10:05:00,92.3,92.65,92.16,92.52,22825.0,85.4997,85.8239,85.37,85.7035,22825.0
2020-03-11 10:10:00,92.62,92.74,92.39,92.57,10099.0,85.7961,85.9072,85.583,85.7498,10099.0
2020-03-11 10:15:00,92.56,92.71,92.26,92.36,9754.0,85.7405,85.8795,85.4626,85.5552,9754.0
2020-03-11 10:20:00,92.41,92.41,92.01,92.07,7649.0,85.6016,85.6016,85.231,85.2866,7649.0
2020-03-11 10:25:00,92.05,92.2,91.57,91.61,23011.0,85.2681,85.407,84.8235,84.8605,23011.0
2020-03-11 10:30:00,91.56,91.64,91.2,91.59,15184.0,84.8142,84.8883,84.4807,84.842,15184.0
2020-03-11 10:35:00,91.68,91.7,91.31,91.58,6588.0,84.9253,84.9439,84.5826,84.8327,6588.0
2020-03-11 10:40:00,91.59,91.67,91.17,91.26,7392.0,84.842,84.9161,84.4529,84.5363,7392.0
2020-03-11 10:45:00,91.26,91.59,91.0,91.1,6932.0,84.5363,84.842,84.2954,84.3881,6932.0
2020-03-11 10:50:00,91.07,91.11,90.87,91.01,12701.0,84.3603,84.3973,84.175,84.3047,12701.0
2020-03-11 10:55:00,91.06,91.47,90.78,91.3,15479.0,84.351,84.7308,84.0917,84.5733,15479.0
2020-03-11 11:00:00,91.32,91.78,91.32,91.52,8198.0,84.5919,85.018,84.5919,84.7771,8198.0
2020-03-11 11:05:00,91.41,91.43,91.04,91.4,7373.0,84.6752,84.6938,84.3325,84.666,7373.0
2020-03-11 11:10:00,91.35,91.71,91.23,91.59,12133.0,84.6197,84.9531,84.5085,84.842,12133.0
2020-03-11 11:15:00,91.66,91.66,91.07,91.07,5335.0,84.9068,84.9068,84.3603,84.3603,5335.0
2020-03-11 11:20:00,91.14,91.19,90.95,90.98,7346.0,84.4251,84.4714,84.2491,84.2769,7346.0
2020-03-11 11:25:00,90.96,91.14,90.92,91.1,10972.0,84.2584,84.4251,84.2213,84.3881,10972.0
2020-03-11 11:30:00,91.03,91.44,91.0,91.26,7523.0,84.3232,84.703,84.2954,84.5363,7523.0
2020-03-11 11:35:00,91.27,91.37,91.07,91.31,7499.0,84.5456,84.6382,84.3603,84.5826,7499.0
2020-03-11 11:40:00,91.35,91.37,90.93,90.94,7935.0,84.6197,84.6382,84.2306,84.2399,7935.0
2020-03-11 11:45:00,90.98,90.98,90.61,90.82,7396.0,84.2769,84.2769,83.9342,84.1287,7396.0
2020-03-11 11:50:00,90.88,91.03,90.47,90.51,11845.0,84.1843,84.3232,83.8045,83.8415,11845.0
2020-03-11 11:55:00,90.58,90.99,90.56,90.92,10114.0,83.9064,84.2862,83.8879,84.2213,10114.0
2020-03-11 12:00:00,90.96,91.24,90.9,91.21,5601.0,84.2584,84.5178,84.2028,84.49,5601.0
2020-03-11 12:05:00,91.26,91.35,91.15,91.28,3487.0,84.5363,84.6197,84.4344,84.5548,3487.0
2020-03-11 12:10:00,91.3,91.36,91.16,91.29,3833.0,84.5733,84.6289,84.4437,84.5641,3833.0
2020-03-11 12:15:00,91.34,91.49,91.25,91.26,2987.0,84.6104,84.7493,84.527,84.5363,2987.0
2020-03-11 12:20:00,91.31,91.32,90.92,90.95,6410.0,84.5826,84.5919,84.2213,84.2491,6410.0
2020-03-11 12:25:00,90.95,90.96,90.61,90.65,4412.0,84.2491,84.2584,83.9342,83.9712,4412.0
2020-03-11 12:30:00,90.64,90.77,90.33,90.47,7774.0,83.962,84.0824,83.6748,83.8045,7774.0
2020-03-11 12:35:00,90.5,90.52,90.17,90.19,10021.0,83.8323,83.8508,83.5266,83.5451,10021.0
2020-03-11 12:40:00,90.1,90.23,89.98,90.16,128339.0,83.4618,83.5822,83.3506,83.5173,128339.0
2020-03-11 12:45:00,90.18,90.34,90.05,90.2,12465.0,83.5359,83.6841,83.4154,83.5544,12465.0
2020-03-11 12:50:00,90.15,90.67,90.14,90.51,18831.0,83.5081,83.9898,83.4988,83.8415,18831.0
2020-03-11 12:55:00,90.51,90.94,90.48,90.79,27913.0,83.8415,84.2399,83.8138,84.1009,27913.0
2020-03-11 13:00:00,90.75,90.79,90.51,90.72,12882.0,84.0639,84.1009,83.8415,84.0361,12882.0
2020-03-11 13:05:00,90.69,90.88,90.52,90.58,8011.0,84.0083,84.1843,83.8508,83.9064,8011.0
2020-03-11 13:10:00,90.61,90.85,90.48,90.78,24559.0,83.9342,84.1565,83.8138,84.0917,24559.0
2020-03-11 13:15:00,90.78,91.04,90.78,91.02,6756.0,84.0917,84.3325,84.0917,84.314,6756.0
2020-03-11 13:20:00,90.98,91.16,90.88,90.9,6003.0,84.2769,84.4437,84.1843,84.2028,6003.0
2020-03-11 13:25:00,90.91,91.28,90.86,91.21,7136.0,84.2121,84.5548,84.1658,84.49,7136.0
2020-03-11 13:30:00,91.24,91.35,91.01,91.09,5489.0,84.5178,84.6197,84.3047,84.3788,5489.0
2020-03-11 13:35:00,91.11,91.11,90.86,90.92,6926.0,84.3973,84.3973,84.1658,84.2213,6926.0
2020-03-11 13:40:00,90.91,90.91,90.65,90.77,9252.0,84.2121,84.2121,83.9712,84.0824,9252.0
2020-03-11 13:45:00,90.72,91.3,90.65,91.3,8698.0,84.0361,84.5733,83.9712,84.5733,8698.0
2020-03-11 13:50:00,91.3,91.3,90.93,91.0,6642.0,84.5733,84.5733,84.2306,84.2954,6642.0
2020-03-11 13:55:00,91.0,91.37,91.0,91.15,4969.0,84.2954,84.6382,84.2954,84.4344,4969.0
2020-03-11 14:00:00,91.23,91.25,90.82,90.87,13467.0,84.5085,84.527,84.1287,84.175,13467.0
2020-03-11 14:05:00,90.93,91.12,90.78,90.87,8831.0,84.2306,84.4066,84.0917,84.175,8831.0
2020-03-11 14:10:00,90.84,90.89,90.77,90.79,13392.0,84.1472,84.1936,84.0824,84.1009,13392.0
2020-03-11 14:15:00,90.76,90.98,90.71,90.73,9625.0,84.0731,84.2769,84.0268,84.0453,9625.0
2020-03-11 14:20:00,90.74,90.81,90.56,90.67,6718.0,84.0546,84.1194,83.8879,83.9898,6718.0
2020-03-11 14:25:00,90.68,90.73,90.54,90.65,8789.0,83.999,84.0453,83.8693,83.9712,8789.0
2020-03-11 14:30:00,90.68,91.06,90.57,90.78,12252.0,83.999,84.351,83.8971,84.0917,12252.0
2020-03-11 14:35:00,90.84,91.05,90.65,90.98,5831.0,84.1472,84.3418,83.9712,84.2769,5831.0
2020-03-11 14:40:00,91.01,91.23,90.78,90.88,12087.0,84.3047,84.5085,84.0917,84.1843,12087.0
2020-03-11 14:45:00,90.93,91.08,90.65,90.71,7338.0,84.2306,84.3696,83.9712,84.0268,7338.0
2020-03-11 14:50:00,90.66,90.97,90.48,90.67,10860.0,83.9805,84.2677,83.8138,83.9898,10860.0
2020-03-11 14:55:00,90.57,91.0,90.57,90.77,31301.0,83.8971,84.2954,83.8971,84.0824,31301.0
2020-03-11 15:00:00,90.75,90.83,90.37,90.43,23670.0,84.0639,84.138,83.7119,83.7674,23670.0
2020-03-11 15:05:00,90.41,90.43,90.11,90.19,9207.0,83.7489,83.7674,83.471,83.5451,9207.0
2020-03-11 15:10:00,90.25,90.43,90.0,90.07,12320.0,83.6007,83.7674,83.3691,83.434,12320.0
2020-03-11 15:15:00,90.06,90.54,89.98,90.33,74239.0,83.4247,83.8693,83.3506,83.6748,74239.0
2020-03-11 15:20:00,90.39,90.42,89.93,90.01,24846.0,83.7304,83.7582,83.3043,83.3784,24846.0
2020-03-11 15:25:00,90.05,90.86,90.05,90.86,25565.0,83.4154,84.1658,83.4154,84.1658,25565.0
2020-03-11 15:30:00,90.79,91.53,90.69,91.44,22137.0,84.1009,84.7864,84.0083,84.703,22137.0
2020-03-11 15:35:00,91.35,91.8,91.22,91.63,23106.0,84.6197,85.0365,84.4992,84.879,23106.0
2020-03-11 15:40:00,91.65,91.88,91.3,91.34,21943.0,84.8976,85.1106,84.5733,84.6104,21943.0
2020-03-11 15:45:00,91.36,91.83,91.17,91.6,28129.0,84.6289,85.0643,84.4529,84.8512,28129.0
2020-03-11 15:50:00,91.56,91.78,90.75,91.33,55771.0,84.8142,85.018,84.0639,84.6011,55771.0
2020-03-11 15:55:00,91.37,91.66,91.15,91.3,85667.0,84.6382,84.9068,84.4344,84.5733,85667.0
2020-03-12 09:30:00,84.99,85.86,84.16,85.04,72048.0,78.7282,79.5341,77.9594,78.7746,72048.0
2020-03-12 09:35:00,85.03,85.07,85.03,85.07,400.0,78.7653,78.8023,78.7653,78.8023,400.0
2020-03-12 09:40:00,85.07,85.07,85.07,85.07,0.0,78.8023,78.8023,78.8023,78.8023,0.0
2020-03-12 09:45:00,85.07,85.07,85.07,85.07,0.0,78.8023,78.8023,78.8023,78.8023,0.0
2020-03-12 09:50:00,82.0,85.07,82.0,84.06,76959.0,75.9585,78.8023,75.9585,77.8668,76959.0
2020-03-12 09:55:00,83.89,85.45,83.45,85.31,40632.0,77.7093,79.1544,77.3017,79.0247,40632.0
2020-03-12 10:00:00,85.39,85.39,84.29,84.4,22375.0,79.0988,79.0988,78.0798,78.1817,22375.0
2020-03-12 10:05:00,84.35,84.93,84.35,84.75,14538.0,78.1354,78.6727,78.1354,78.5059,14538.0
2020-03-12 10:10:00,84.75,85.9,84.62,85.77,20048.0,78.5059,79.5712,78.3855,79.4508,20048.0
2020-03-12 10:15:00,85.79,85.95,84.99,85.1,22622.0,79.4693,79.6175,78.7282,78.8301,22622.0
2020-03-12 10:20:00,85.11,85.16,84.58,85.07,16058.0,78.8394,78.8857,78.3484,78.8023,16058.0
2020-03-12 10:25:00,85.15,85.64,84.93,85.19,13295.0,78.8765,79.3304,78.6727,78.9135,13295.0
2020-03-12 10:30:00,85.2,85.73,84.95,85.02,27688.0,78.9228,79.4137,78.6912,78.756,27688.0
2020-03-12 10:35:00,84.95,85.12,84.32,84.33,22771.0,78.6912,78.8487,78.1076,78.1169,22771.0
2020-03-12 10:40:00,84.36,84.69,83.82,83.83,33844.0,78.1447,78.4503,77.6444,77.6537,33844.0
2020-03-12 10:45:00,83.9,84.06,83.59,83.77,30844.0,77.7185,77.8668,77.4314,77.5981,30844.0
2020-03-12 10:50:00,83.77,84.01,83.56,83.92,21907.0,77.5981,77.8204,77.4036,77.7371,21907.0
2020-03-12 10:55:00,84.05,84.61,83.94,84.46,13502.0,77.8575,78.3762,77.7556,78.2373,13502.0
2020-03-12 11:00:00,84.37,84.47,83.77,83.85,19150.0,78.1539,78.2466,77.5981,77.6722,19150.0
2020-03-12 11:05:00,83.89,83.99,83.59,83.86,10740.0,77.7093,77.8019,77.4314,77.6815,10740.0
2020-03-12 11:10:00,83.8,83.8,83.45,83.48,14512.0,77.6259,77.6259,77.3017,77.3295,14512.0
2020-03-12 11:15:00,83.45,83.75,83.0,83.26,17965.0,77.3017,77.5796,76.8849,77.1257,17965.0
2020-03-12 11:20:00,83.38,83.45,82.89,82.93,17919.0,77.2369,77.3017,76.783,76.82,17919.0
2020-03-12 11:25:00,82.96,83.14,82.58,83.05,24627.0,76.8478,77.0145,76.4958,76.9312,24627.0
2020-03-12 11:30:00,83.13,83.32,82.83,82.91,17685.0,77.0053,77.1813,76.7274,76.8015,17685.0
2020-03-12 11:35:00,83.02,83.15,82.58,82.69,10831.0,76.9034,77.0238,76.4958,76.5977,10831.0
2020-03-12 11:40:00,82.73,82.81,82.54,82.74,11372.0,76.6348,76.7089,76.4587,76.644,11372.0
2020-03-12 11:45:00,82.78,82.87,82.55,82.55,10772.0,76.6811,76.7644,76.468,76.468,10772.0
2020-03-12 11:50:00,82.57,82.69,82.13,82.62,14241.0,76.4865,76.5977,76.079,76.5329,14241.0
2020-03-12 11:55:00,82.61,82.91,82.6,82.83,10630.0,76.5236,76.8015,76.5143,76.7274,10630.0
2020-03-12 12:00:00,82.78,83.02,82.15,82.17,58656.0,76.6811,76.9034,76.0975,76.116,58656.0
2020-03-12 12:05:00,82.16,82.3,81.83,81.89,15907.0,76.1067,76.2364,75.8011,75.8566,15907.0
2020-03-12 12:10:00,81.89,81.95,81.49,81.86,19854.0,75.8566,75.9122,75.4861,75.8288,19854.0
2020-03-12 12:15:00,81.86,82.36,81.79,81.93,12645.0,75.8288,76.292,75.764,75.8937,12645.0
2020-03-12 12:20:00,82.0,82.99,81.99,82.94,9228.0,75.9585,76.8756,75.9493,76.8293,9228.0
2020-03-12 12:25:00,82.91,83.34,82.91,83.11,13200.0,76.8015,77.1998,76.8015,76.9868,13200.0
2020-03-12 12:30:00,83.0,83.02,82.61,82.62,29425.0,76.8849,76.9034,76.5236,76.5329,29425.0
2020-03-12 12:35:00,82.69,82.75,82.2,82.67,8167.0,76.5977,76.6533,76.1438,76.5792,8167.0
2020-03-12 12:40:00,82.68,82.68,82.22,82.52,50746.0,76.5884,76.5884,76.1623,76.4402,50746.0
2020-03-12 12:45:00,82.53,82.83,82.4,82.4,17540.0,76.4495,76.7274,76.3291,76.3291,17540.0
2020-03-12 12:50:00,82.42,84.3,82.42,83.94,21497.0,76.3476,78.0891,76.3476,77.7556,21497.0
2020-03-12 12:55:00,83.86,85.51,83.81,85.19,20921.0,77.6815,79.2099,77.6352,78.9135,20921.0
2020-03-12 13:00:00,85.1,86.08,84.82,85.84,17926.0,78.8301,79.7379,78.5708,79.5156,17926.0
2020-03-12 13:05:00,86.07,86.45,85.25,85.26,22342.0,79.7287,80.0807,78.9691,78.9783,22342.0
2020-03-12 13:10:00,85.54,85.54,84.12,84.39,12666.0,79.2377,79.2377,77.9223,78.1724,12666.0
2020-03-12 13:15:00,84.54,84.58,83.93,84.31,10730.0,78.3114,78.3484,77.7463,78.0983,10730.0
2020-03-12 13:20:00,84.31,84.74,84.09,84.43,14673.0,78.0983,78.4967,77.8946,78.2095,14673.0
2020-03-12 13:25:00,84.33,84.65,84.22,84.51,10114.0,78.1169,78.4133,78.015,78.2836,10114.0
2020-03-12 13:30:00,84.46,84.71,84.08,84.12,12870.0,78.2373,78.4689,77.8853,77.9223,12870.0
2020-03-12 13:35:00,84.11,84.15,82.88,82.98,10927.0,77.9131,77.9501,76.7737,76.8663,10927.0
2020-03-12 13:40:00,83.03,83.4,82.76,83.22,8771.0,76.9126,77.2554,76.6625,77.0886,8771.0
2020-03-12 13:45:00,83.25,84.13,83.22,84.09,15477.0,77.1164,77.9316,77.0886,77.8946,15477.0
2020-03-12 13:50:00,84.13,84.46,83.71,83.71,10877.0,77.9316,78.2373,77.5425,77.5425,10877.0
2020-03-12 13:55:00,83.8,84.62,83.78,84.59,13315.0,77.6259,78.3855,77.6074,78.3577,13315.0
2020-03-12 14:00:00,84.61,84.82,83.78,84.13,12050.0,78.3762,78.5708,77.6074,77.9316,12050.0
2020-03-12 14:05:00,83.94,84.35,83.93,84.14,12215.0,77.7556,78.1354,77.7463,77.9409,12215.0
2020-03-12 14:10:00,84.09,84.18,83.65,83.96,33286.0,77.8946,77.9779,77.487,77.7741,33286.0
2020-03-12 14:15:00,83.89,83.95,83.6,83.63,16142.0,77.7093,77.7649,77.4407,77.4684,16142.0
2020-03-12 14:20:00,83.63,83.72,83.13,83.2,13838.0,77.4684,77.5518,77.0053,77.0701,13838.0
2020-03-12 14:25:00,83.12,83.72,83.08,83.55,13774.0,76.996,77.5518,76.959,77.3943,13774.0
2020-03-12 14:30:00,83.46,83.8,83.39,83.41,18915.0,77.311,77.6259,77.2461,77.2647,18915.0
2020-03-12 14:35:00,83.46,83.51,82.92,83.06,13961.0,77.311,77.3573,76.8108,76.9404,13961.0
2020-03-12 14:40:00,83.11,83.4,82.97,83.12,14390.0,76.9868,77.2554,76.8571,76.996,14390.0
2020-03-12 14:45:00,83.22,83.91,82.92,83.91,19473.0,77.0886,77.7278,76.8108,77.7278,19473.0
2020-03-12 14:50:00,83.95,84.27,83.44,83.51,27754.0,77.7649,78.0613,77.2924,77.3573,27754.0
2020-03-12 14:55:00,83.45,83.65,82.82,82.83,13361.0,77.3017,77.487,76.7181,76.7274,13361.0
2020-03-12 15:00:00,82.88,83.04,82.8,82.88,18361.0,76.7737,76.9219,76.6996,76.7737,18361.0
2020-03-12 15:05:00,82.9,83.57,82.54,83.34,27025.0,76.7922,77.4129,76.4587,77.1998,27025.0
2020-03-12 15:10:00,83.32,83.95,83.27,83.42,14702.0,77.1813,77.7649,77.135,77.2739,14702.0
2020-03-12 15:15:00,83.36,83.42,82.76,82.81,24699.0,77.2183,77.2739,76.6625,76.7089,24699.0
2020-03-12 15:20:00,82.81,82.81,82.11,82.31,34142.0,76.7089,76.7089,76.0604,76.2457,34142.0
2020-03-12 15:25:00,82.35,82.62,82.0,82.11,23843.0,76.2827,76.5329,75.9585,76.0604,23843.0
2020-03-12 15:30:00,82.07,82.22,81.59,81.63,40373.0,76.0234,76.1623,75.5787,75.6158,40373.0
2020-03-12 15:35:00,81.58,81.85,81.41,81.77,27310.0,75.5695,75.8196,75.412,75.7455,27310.0
2020-03-12 15:40:00,81.82,82.55,81.63,81.68,32103.0,75.7918,76.468,75.6158,75.6621,32103.0
2020-03-12 15:45:00,81.68,81.99,81.24,81.96,34501.0,75.6621,75.9493,75.2545,75.9215,34501.0
2020-03-12 15:50:00,81.87,82.55,81.66,81.82,82134.0,75.8381,76.468,75.6436,75.7918,82134.0
2020-03-12 15:55:00,81.68,81.78,79.58,79.58,160277.0,75.6621,75.7547,73.7168,73.7168,160277.0
2020-03-13 09:30:00,82.86,83.88,82.33,83.22,65452.0,76.7552,77.7,76.2642,77.0886,65452.0
2020-03-13 09:35:00,83.14,83.32,82.86,82.87,52543.0,77.0145,77.1813,76.7552,76.7644,52543.0
2020-03-13 09:40:00,82.62,82.62,81.72,81.88,32210.0,76.5329,76.5329,75.6992,75.8474,32210.0
2020-03-13 09:45:00,81.93,81.99,81.25,81.25,43008.0,75.8937,75.9493,75.2638,75.2638,43008.0
2020-03-13 09:50:00,81.24,81.24,80.09,80.16,29588.0,75.2545,75.2545,74.1893,74.2541,29588.0
2020-03-13 09:55:00,80.15,80.19,79.68,80.16,23486.0,74.2448,74.2819,73.8095,74.2541,23486.0
2020-03-13 10:00:00,80.14,80.64,80.03,80.4,20887.0,74.2356,74.6987,74.1337,74.4764,20887.0
2020-03-13 10:05:00,80.4,80.77,80.07,80.32,14876.0,74.4764,74.8192,74.1707,74.4023,14876.0
2020-03-13 10:10:00,80.38,80.9,80.27,80.81,16313.0,74.4579,74.9396,74.356,74.8562,16313.0
2020-03-13 10:15:00,80.82,82.0,80.72,81.82,17638.0,74.8655,75.9585,74.7728,75.7918,17638.0
2020-03-13 10:20:00,81.82,82.4,81.76,82.26,13919.0,75.7918,76.3291,75.7362,76.1994,13919.0
2020-03-13 10:25:00,82.23,82.23,81.46,81.47,17309.0,76.1716,76.1716,75.4583,75.4676,17309.0
2020-03-13 10:30:00,81.52,81.7,80.83,80.87,15400.0,75.5139,75.6806,74.8747,74.9118,15400.0
2020-03-13 10:35:00,80.89,81.17,80.82,81.09,13983.0,74.9303,75.1897,74.8655,75.1156,13983.0
2020-03-13 10:40:00,81.13,81.14,80.63,80.89,22399.0,75.1526,75.1619,74.6895,74.9303,22399.0
2020-03-13 10:45:00,80.88,80.96,80.63,80.77,19527.0,74.9211,74.9952,74.6895,74.8192,19527.0
2020-03-13 10:50:00,80.65,80.94,80.58,80.86,10627.0,74.708,74.9766,74.6432,74.9025,10627.0
2020-03-13 10:55:00,80.87,80.92,80.12,80.92,25720.0,74.9118,74.9581,74.217,74.9581,25720.0
2020-03-13 11:00:00,80.94,80.99,80.39,80.57,30384.0,74.9766,75.0229,74.4672,74.6339,30384.0
2020-03-13 11:05:00,80.44,80.55,80.26,80.43,19891.0,74.5135,74.6154,74.3467,74.5042,19891.0
2020-03-13 11:10:00,80.46,80.73,80.11,80.47,51007.0,74.532,74.7821,74.2078,74.5413,51007.0
2020-03-13 11:15:00,80.42,80.57,80.28,80.37,13352.0,74.4949,74.6339,74.3653,74.4486,13352.0
2020-03-13 11:20:00,80.39,80.58,80.12,80.2,11232.0,74.4672,74.6432,74.217,74.2912,11232.0
2020-03-13 11:25:00,80.19,80.25,79.48,79.48,19050.0,74.2819,74.3375,73.6242,73.6242,19050.0
2020-03-13 11:30:00,79.51,79.8,78.84,78.91,19328.0,73.652,73.9206,73.0314,73.0962,19328.0
2020-03-13 11:35:00,78.9,79.47,78.87,79.08,12426.0,73.0869,73.6149,73.0591,73.2537,12426.0
2020-03-13 11:40:00,79.14,79.19,78.8,78.92,12322.0,73.3092,73.3556,72.9943,73.1055,12322.0
2020-03-13 11:45:00,78.91,79.16,78.9,78.91,17679.0,73.0962,73.3278,73.0869,73.0962,17679.0
2020-03-13 11:50:00,78.96,79.41,78.89,79.41,12905.0,73.1425,73.5594,73.0777,73.5594,12905.0
2020-03-13 11:55:00,79.34,80.03,79.3,79.88,15318.0,73.4945,74.1337,73.4575,73.9947,15318.0
2020-03-13 12:00:00,79.98,79.99,79.28,79.47,13981.0,74.0874,74.0966,73.4389,73.6149,13981.0
2020-03-13 12:05:00,79.51,79.86,79.23,79.81,12373.0,73.652,73.9762,73.3926,73.9299,12373.0
2020-03-13 12:10:00,79.76,79.97,79.55,79.84,9231.0,73.8836,74.0781,73.689,73.9577,9231.0
2020-03-13 12:15:00,79.87,80.17,79.65,79.88,13014.0,73.9855,74.2634,73.7817,73.9947,13014.0
2020-03-13 12:20:00,79.85,80.06,79.36,79.36,14468.0,73.9669,74.1615,73.513,73.513,14468.0
2020-03-13 12:25:00,79.19,79.5,79.19,79.3,13231.0,73.3556,73.6427,73.3556,73.4575,13231.0
2020-03-13 12:30:00,79.28,80.03,79.25,79.93,19285.0,73.4389,74.1337,73.4111,74.041,19285.0
2020-03-13 12:35:00,79.9,79.93,79.51,79.9,10677.0,74.0133,74.041,73.652,74.0133,10677.0
2020-03-13 12:40:00,79.94,80.25,79.91,80.25,12873.0,74.0503,74.3375,74.0225,74.3375,12873.0
2020-03-13 12:45:00,80.23,80.46,80.1,80.31,16398.0,74.3189,74.532,74.1985,74.393,16398.0
2020-03-13 12:50:00,80.37,80.54,80.26,80.29,18492.0,74.4486,74.6061,74.3467,74.3745,18492.0
2020-03-13 12:55:00,80.28,80.61,80.23,80.32,11592.0,74.3653,74.6709,74.3189,74.4023,11592.0
2020-03-13 13:00:00,80.28,80.42,79.99,79.99,17274.0,74.3653,74.4949,74.0966,74.0966,17274.0
2020-03-13 13:05:00,79.99,80.08,79.86,79.86,12747.0,74.0966,74.18,73.9762,73.9762,12747.0
2020-03-13 13:10:00,79.83,80.28,79.7,80.28,9256.0,73.9484,74.3653,73.828,74.3653,9256.0
2020-03-13 13:15:00,80.29,80.86,80.29,80.86,8794.0,74.3745,74.9025,74.3745,74.9025,8794.0
2020-03-13 13:20:00,80.87,81.53,80.83,81.52,13810.0,74.9118,75.5232,74.8747,75.5139,13810.0
2020-03-13 13:25:00,81.55,82.01,81.42,81.89,14215.0,75.5417,75.9678,75.4213,75.8566,14215.0
2020-03-13 13:30:00,81.89,82.3,81.89,82.05,10835.0,75.8566,76.2364,75.8566,76.0049,10835.0
2020-03-13 13:35:00,82.11,82.11,81.47,81.9,16542.0,76.0604,76.0604,75.4676,75.8659,16542.0
2020-03-13 13:40:00,81.81,82.36,81.74,81.92,21997.0,75.7825,76.292,75.7177,75.8844,21997.0
2020-03-13 13:45:00,81.93,82.2,81.63,81.82,12435.0,75.8937,76.1438,75.6158,75.7918,12435.0
2020-03-13 13:50:00,81.85,82.4,81.85,82.2,22393.0,75.8196,76.3291,75.8196,76.1438,22393.0
2020-03-13 13:55:00,82.17,82.23,81.88,81.99,13524.0,76.116,76.1716,75.8474,75.9493,13524.0
2020-03-13 14:00:00,81.97,81.99,81.29,81.39,17525.0,75.9307,75.9493,75.3008,75.3935,17525.0
2020-03-13 14:05:00,81.37,81.5,80.78,81.06,13663.0,75.375,75.4954,74.8284,75.0878,13663.0
2020-03-13 14:10:00,81.09,81.45,81.0,81.33,15937.0,75.1156,75.4491,75.0322,75.3379,15937.0
2020-03-13 14:15:00,81.39,81.76,81.26,81.34,15119.0,75.3935,75.7362,75.2731,75.3472,15119.0
2020-03-13 14:20:00,81.34,81.79,81.33,81.77,17482.0,75.3472,75.764,75.3379,75.7455,17482.0
2020-03-13 14:25:00,81.79,81.79,81.3,81.39,14399.0,75.764,75.764,75.3101,75.3935,14399.0
2020-03-13 14:30:00,81.41,81.5,81.06,81.41,13550.0,75.412,75.4954,75.0878,75.412,13550.0
2020-03-13 14:35:00,81.47,81.69,80.99,81.02,17108.0,75.4676,75.6714,75.0229,75.0507,17108.0
2020-03-13 14:40:00,81.05,82.01,80.83,81.9,16681.0,75.0785,75.9678,74.8747,75.8659,16681.0
2020-03-13 14:45:00,82.0,82.0,81.55,81.8,13453.0,75.9585,75.9585,75.5417,75.7733,13453.0
2020-03-13 14:50:00,81.73,82.1,81.55,82.06,16171.0,75.7084,76.0512,75.5417,76.0141,16171.0
2020-03-13 14:55:00,82.06,82.33,82.05,82.26,15536.0,76.0141,76.2642,76.0049,76.1994,15536.0
2020-03-13 15:00:00,82.25,83.02,82.21,82.62,26187.0,76.1901,76.9034,76.1531,76.5329,26187.0
2020-03-13 15:05:00,82.65,83.06,82.65,82.7,21647.0,76.5606,76.9404,76.5606,76.607,21647.0
2020-03-13 15:10:00,82.7,82.75,82.06,82.45,22150.0,76.607,76.6533,76.0141,76.3754,22150.0
2020-03-13 15:15:00,82.43,82.76,82.36,82.59,32378.0,76.3569,76.6625,76.292,76.5051,32378.0
2020-03-13 15:20:00,82.59,82.79,82.33,82.5,21972.0,76.5051,76.6903,76.2642,76.4217,21972.0
2020-03-13 15:25:00,82.48,82.86,82.33,82.73,22613.0,76.4032,76.7552,76.2642,76.6348,22613.0
2020-03-13 15:30:00,82.93,83.18,81.04,81.48,34234.0,76.82,77.0516,75.0693,75.4768,34234.0
2020-03-13 15:35:00,81.27,82.33,81.11,82.16,38956.0,75.2823,76.2642,75.1341,76.1067,38956.0
2020-03-13 15:40:00,82.34,82.88,81.89,82.41,50087.0,76.2735,76.7737,75.8566,76.3383,50087.0
2020-03-13 15:45:00,82.48,83.61,82.48,83.5,46972.0,76.4032,77.4499,76.4032,77.348,46972.0
2020-03-13 15:50:00,83.53,84.35,83.45,84.3,64573.0,77.3758,78.1354,77.3017,78.0891,64573.0
2020-03-13 15:55:00,84.35,84.97,83.69,84.97,128977.0,78.1354,78.7097,77.524,78.7097,128977.0
2020-03-16 09:55:00,76.5,79.71,75.68,78.27,92789.0,70.8638,73.8373,70.1042,72.5033,92789.0
2020-03-16 10:00:00,78.11,78.23,76.49,76.65,17319.0,72.3551,72.4663,70.8545,71.0027,17319.0
2020-03-16 10:05:00,76.65,77.89,76.65,77.4,16445.0,71.0027,72.1513,71.0027,71.6974,16445.0
2020-03-16 10:10:00,77.48,78.05,77.28,78.04,29379.0,71.7716,72.2996,71.5863,72.2903,29379.0
2020-03-16 10:15:00,78.01,78.01,76.86,76.89,16407.0,72.2625,72.2625,71.1972,71.225,16407.0
2020-03-16 10:20:00,76.78,77.44,76.57,77.42,12211.0,71.1231,71.7345,70.9286,71.716,12211.0
2020-03-16 10:25:00,77.5,77.8,77.4,77.4,10911.0,71.7901,72.068,71.6974,71.6974,10911.0
2020-03-16 10:30:00,77.41,78.47,77.4,78.47,16567.0,71.7067,72.6886,71.6974,72.6886,16567.0
2020-03-16 10:35:00,78.56,78.56,77.97,78.48,14445.0,72.772,72.772,72.2255,72.6979,14445.0
2020-03-16 10:40:00,78.58,79.03,78.2,78.84,16541.0,72.7905,73.2074,72.4385,73.0314,16541.0
2020-03-16 10:45:00,78.93,79.03,78.39,78.43,15119.0,73.1147,73.2074,72.6145,72.6516,15119.0
2020-03-16 10:50:00,78.42,78.76,78.1,78.57,14495.0,72.6423,72.9572,72.3459,72.7812,14495.0
2020-03-16 10:55:00,78.62,78.72,78.09,78.09,30695.0,72.8276,72.9202,72.3366,72.3366,30695.0
2020-03-16 11:00:00,78.11,78.49,78.07,78.15,57079.0,72.3551,72.7071,72.3181,72.3922,57079.0
2020-03-16 11:05:00,78.1,78.83,78.1,78.53,40725.0,72.3459,73.0221,72.3459,72.7442,40725.0
2020-03-16 11:10:00,78.65,79.31,78.6,79.25,13658.0,72.8554,73.4667,72.809,73.4111,13658.0
2020-03-16 11:15:00,79.31,80.21,79.31,80.1,21644.0,73.4667,74.3004,73.4667,74.1985,21644.0
2020-03-16 11:20:00,80.06,80.66,79.87,80.45,12200.0,74.1615,74.7173,73.9855,74.5227,12200.0
2020-03-16 11:25:00,80.67,80.67,80.35,80.45,15818.0,74.7265,74.7265,74.4301,74.5227,15818.0
2020-03-16 11:30:00,80.52,80.89,79.81,79.81,14408.0,74.5876,74.9303,73.9299,73.9299,14408.0
2020-03-16 11:35:00,79.84,80.43,79.75,80.34,11503.0,73.9577,74.5042,73.8743,74.4208,11503.0
2020-03-16 11:40:00,80.38,80.38,79.82,80.04,8053.0,74.4579,74.4579,73.9391,74.1429,8053.0
2020-03-16 11:45:00,80.04,80.06,79.86,79.95,11948.0,74.1429,74.1615,73.9762,74.0596,11948.0
2020-03-16 11:50:00,79.99,80.24,79.88,79.89,21000.0,74.0966,74.3282,73.9947,74.004,21000.0
2020-03-16 11:55:00,79.92,80.46,79.87,80.43,28800.0,74.0318,74.532,73.9855,74.5042,28800.0
2020-03-16 12:00:00,80.43,80.65,79.99,80.65,19395.0,74.5042,74.708,74.0966,74.708,19395.0
2020-03-16 12:05:00,80.67,80.7,80.41,80.48,15495.0,74.7265,74.7543,74.4857,74.5505,15495.0
2020-03-16 12:10:00,80.46,80.6,80.29,80.38,14977.0,74.532,74.6617,74.3745,74.4579,14977.0
2020-03-16 12:15:00,80.36,80.45,80.01,80.02,10814.0,74.4394,74.5227,74.1152,74.1244,10814.0
2020-03-16 12:20:00,80.02,80.07,79.75,79.77,12379.0,74.1244,74.1707,73.8743,73.8928,12379.0
2020-03-16 12:25:00,79.77,80.05,79.33,79.52,20033.0,73.8928,74.1522,73.4853,73.6613,20033.0
2020-03-16 12:30:00,79.43,79.61,79.19,79.36,11370.0,73.5779,73.7446,73.3556,73.513,11370.0
2020-03-16 12:35:00,79.36,79.69,79.36,79.56,11528.0,73.513,73.8187,73.513,73.6983,11528.0
2020-03-16 12:40:00,79.52,79.63,79.27,79.27,21414.0,73.6613,73.7631,73.4297,73.4297,21414.0
2020-03-16 12:45:00,79.24,79.25,78.96,78.96,13192.0,73.4019,73.4111,73.1425,73.1425,13192.0
2020-03-16 12:50:00,78.91,78.91,78.57,78.7,13841.0,73.0962,73.0962,72.7812,72.9017,13841.0
2020-03-16 12:55:00,78.7,78.96,78.6,78.96,14987.0,72.9017,73.1425,72.809,73.1425,14987.0
2020-03-16 13:00:00,78.96,79.09,78.95,79.01,22036.0,73.1425,73.2629,73.1332,73.1888,22036.0
2020-03-16 13:05:00,79.01,79.01,78.53,78.59,21167.0,73.1888,73.1888,72.7442,72.7998,21167.0
2020-03-16 13:10:00,78.59,79.16,78.5,79.07,14544.0,72.7998,73.3278,72.7164,73.2444,14544.0
2020-03-16 13:15:00,79.13,79.21,78.92,78.97,14282.0,73.3,73.3741,73.1055,73.1518,14282.0
2020-03-16 13:20:00,78.98,79.19,78.84,79.19,8274.0,73.161,73.3556,73.0314,73.3556,8274.0
2020-03-16 13:25:00,79.2,79.3,79.09,79.22,15063.0,73.3648,73.4575,73.2629,73.3834,15063.0
2020-03-16 13:30:00,79.2,79.23,78.49,78.61,17788.0,73.3648,73.3926,72.7071,72.8183,17788.0
2020-03-16 13:35:00,78.61,78.62,78.09,78.38,20950.0,72.8183,72.8276,72.3366,72.6052,20950.0
2020-03-16 13:40:00,78.38,78.51,78.31,78.42,11746.0,72.6052,72.7257,72.5404,72.6423,11746.0
2020-03-16 13:45:00,78.5,78.75,78.49,78.54,9644.0,72.7164,72.948,72.7071,72.7535,9644.0
2020-03-16 13:50:00,78.6,78.69,78.38,78.42,9278.0,72.809,72.8924,72.6052,72.6423,9278.0
2020-03-16 13:55:00,78.39,78.58,78.37,78.52,19546.0,72.6145,72.7905,72.596,72.7349,19546.0
2020-03-16 14:00:00,78.5,78.52,78.14,78.36,14231.0,72.7164,72.7349,72.3829,72.5867,14231.0
2020-03-16 14:05:00,78.36,78.36,78.01,78.01,15111.0,72.5867,72.5867,72.2625,72.2625,15111.0
2020-03-16 14:10:00,78.04,78.1,77.78,78.1,25780.0,72.2903,72.3459,72.0494,72.3459,25780.0
2020-03-16 14:15:00,78.14,78.26,77.88,77.92,24677.0,72.3829,72.4941,72.1421,72.1791,24677.0
2020-03-16 14:20:00,77.92,78.13,77.79,77.83,19476.0,72.1791,72.3737,72.0587,72.0958,19476.0
2020-03-16 14:25:00,77.84,78.57,77.83,78.57,16820.0,72.105,72.7812,72.0958,72.7812,16820.0
2020-03-16 14:30:00,78.65,79.93,78.52,79.92,20238.0,72.8554,74.041,72.7349,74.0318,20238.0
2020-03-16 14:35:00,79.86,80.02,79.47,79.47,24408.0,73.9762,74.1244,73.6149,73.6149,24408.0
2020-03-16 14:40:00,79.46,79.53,78.98,79.32,16858.0,73.6057,73.6705,73.161,73.476,16858.0
2020-03-16 14:45:00,79.32,79.46,78.92,79.36,23385.0,73.476,73.6057,73.1055,73.513,23385.0
2020-03-16 14:50:00,79.48,80.15,79.38,80.05,29398.0,73.6242,74.2448,73.5316,74.1522,29398.0
2020-03-16 14:55:00,79.99,80.03,79.59,79.72,23552.0,74.0966,74.1337,73.7261,73.8465,23552.0
2020-03-16 15:00:00,79.7,80.16,79.23,79.28,38848.0,73.828,74.2541,73.3926,73.4389,38848.0
2020-03-16 15:05:00,79.23,79.42,79.2,79.26,31068.0,73.3926,73.5686,73.3648,73.4204,31068.0
2020-03-16 15:10:00,79.28,79.45,79.04,79.04,35620.0,73.4389,73.5964,73.2166,73.2166,35620.0
2020-03-16 15:15:00,79.05,79.62,79.04,79.5,21084.0,73.2259,73.7539,73.2166,73.6427,21084.0
2020-03-16 15:20:00,79.5,79.57,78.9,79.25,27407.0,73.6427,73.7076,73.0869,73.4111,27407.0
2020-03-16 15:25:00,79.27,79.47,78.67,78.67,25699.0,73.4297,73.6149,72.8739,72.8739,25699.0
2020-03-16 15:30:00,78.63,78.64,77.26,77.31,22288.0,72.8368,72.8461,71.5678,71.6141,22288.0
2020-03-16 15:35:00,77.31,77.32,76.92,77.25,18268.0,71.6141,71.6233,71.2528,71.5585,18268.0
2020-03-16 15:40:00,77.19,78.22,76.99,78.2,26446.0,71.5029,72.457,71.3177,72.4385,26446.0
2020-03-16 15:45:00,77.95,78.13,77.49,77.49,48205.0,72.2069,72.3737,71.7808,71.7808,48205.0
2020-03-16 15:50:00,77.48,77.75,76.51,76.68,73782.0,71.7716,72.0217,70.873,71.0305,73782.0
2020-03-16 15:55:00,76.61,76.64,76.03,76.12,142572.0,70.9657,70.9934,70.4284,70.5118,142572.0
2020-03-17 09:30:00,77.63,79.46,77.25,78.48,53107.0,71.9105,73.6057,71.5585,72.6979,53107.0
2020-03-17 09:35:00,78.5,78.65,77.98,77.99,18465.0,72.7164,72.8554,72.2347,72.244,18465.0
2020-03-17 09:40:00,77.94,78.07,77.56,77.59,13059.0,72.1977,72.3181,71.8457,71.8734,13059.0
2020-03-17 09:45:00,77.59,78.7,77.59,78.21,32844.0,71.8734,72.9017,71.8734,72.4478,32844.0
2020-03-17 09:50:00,78.14,78.16,77.01,77.13,14759.0,72.3829,72.4015,71.3362,71.4473,14759.0
2020-03-17 09:55:00,77.03,77.9,76.7,77.34,10105.0,71.3547,72.1606,71.049,71.6419,10105.0
2020-03-17 10:00:00,77.4,78.32,76.87,78.19,15556.0,71.6974,72.5497,71.2065,72.4292,15556.0
2020-03-17 10:05:00,78.36,78.91,78.25,78.85,14519.0,72.5867,73.0962,72.4848,73.0406,14519.0
2020-03-17 10:10:00,78.9,79.1,78.58,78.62,11719.0,73.0869,73.2722,72.7905,72.8276,11719.0
2020-03-17 10:15:00,78.66,79.26,78.39,79.14,10568.0,72.8646,73.4204,72.6145,73.3092,10568.0
2020-03-17 10:20:00,79.07,79.29,78.44,78.44,16502.0,73.2444,73.4482,72.6608,72.6608,16502.0
2020-03-17 10:25:00,78.49,78.67,78.07,78.4,12664.0,72.7071,72.8739,72.3181,72.6238,12664.0
2020-03-17 10:30:00,78.48,78.83,78.07,78.07,13709.0,72.6979,73.0221,72.3181,72.3181,13709.0
2020-03-17 10:35:00,77.97,78.39,77.66,77.96,14206.0,72.2255,72.6145,71.9383,72.2162,14206.0
2020-03-17 10:40:00,77.82,78.42,77.81,78.39,15143.0,72.0865,72.6423,72.0772,72.6145,15143.0
2020-03-17 10:45:00,78.46,78.88,78.11,78.62,18710.0,72.6793,73.0684,72.3551,72.8276,18710.0
2020-03-17 10:50:00,78.52,78.71,78.01,78.4,19049.0,72.7349,72.9109,72.2625,72.6238,19049.0
2020-03-17 10:55:00,78.39,79.28,78.23,79.14,13862.0,72.6145,73.4389,72.4663,73.3092,13862.0
2020-03-17 11:00:00,79.09,79.78,79.01,79.67,18994.0,73.2629,73.9021,73.1888,73.8002,18994.0
2020-03-17 11:05:00,79.67,80.32,79.67,80.16,12512.0,73.8002,74.4023,73.8002,74.2541,12512.0
2020-03-17 11:10:00,80.27,80.35,79.94,80.25,30403.0,74.356,74.4301,74.0503,74.3375,30403.0
2020-03-17 11:15:00,80.3,80.62,79.91,80.62,23065.0,74.3838,74.6802,74.0225,74.6802,23065.0
2020-03-17 11:20:00,80.67,80.74,80.1,80.1,33960.0,74.7265,74.7914,74.1985,74.1985,33960.0
2020-03-17 11:25:00,80.16,80.72,80.16,80.35,12473.0,74.2541,74.7728,74.2541,74.4301,12473.0
2020-03-17 11:30:00,80.09,80.2,79.91,80.15,10226.0,74.1893,74.2912,74.0225,74.2448,10226.0
2020-03-17 11:35:00,80.13,80.13,79.54,79.69,9897.0,74.2263,74.2263,73.6798,73.8187,9897.0
2020-03-17 11:40:00,79.68,80.03,79.63,79.9,12613.0,73.8095,74.1337,73.7631,74.0133,12613.0
2020-03-17 11:45:00,79.94,80.58,79.83,80.46,11775.0,74.0503,74.6432,73.9484,74.532,11775.0
2020-03-17 11:50:00,80.4,80.98,80.31,80.8,16214.0,74.4764,75.0137,74.393,74.8469,16214.0
2020-03-17 11:55:00,80.89,81.02,80.49,80.92,15229.0,74.9303,75.0507,74.5598,74.9581,15229.0
2020-03-17 12:00:00,80.97,81.03,80.63,80.76,11747.0,75.0044,75.06,74.6895,74.8099,11747.0
2020-03-17 12:05:00,80.76,81.99,80.76,81.9,13882.0,74.8099,75.9493,74.8099,75.8659,13882.0
2020-03-17 12:10:00,81.89,82.3,81.63,82.18,14454.0,75.8566,76.2364,75.6158,76.1253,14454.0
2020-03-17 12:15:00,82.2,82.21,81.56,81.91,17301.0,76.1438,76.1531,75.551,75.8752,17301.0
2020-03-17 12:20:00,82.05,82.09,81.14,81.46,15506.0,76.0049,76.0419,75.1619,75.4583,15506.0
2020-03-17 12:25:00,81.43,81.45,81.08,81.21,8465.0,75.4305,75.4491,75.1063,75.2267,8465.0
2020-03-17 12:30:00,81.21,81.32,80.45,80.89,11284.0,75.2267,75.3286,74.5227,74.9303,11284.0
2020-03-17 12:35:00,80.85,80.86,80.36,80.51,8273.0,74.8933,74.9025,74.4394,74.5783,8273.0
2020-03-17 12:40:00,80.39,80.52,80.05,80.15,16415.0,74.4672,74.5876,74.1522,74.2448,16415.0
2020-03-17 12:45:00,80.17,80.23,80.01,80.05,14179.0,74.2634,74.3189,74.1152,74.1522,14179.0
2020-03-17 12:50:00,80.04,80.08,79.65,79.81,18052.0,74.1429,74.18,73.7817,73.9299,18052.0
2020-03-17 12:55:00,79.85,80.13,79.75,80.13,16347.0,73.9669,74.2263,73.8743,74.2263,16347.0
2020-03-17 13:00:00,80.13,80.4,79.97,79.98,15960.0,74.2263,74.4764,74.0781,74.0874,15960.0
2020-03-17 13:05:00,80.0,80.07,79.34,79.46,12795.0,74.1059,74.1707,73.4945,73.6057,12795.0
2020-03-17 13:10:00,79.45,79.53,78.79,78.88,14305.0,73.5964,73.6705,72.985,73.0684,14305.0
2020-03-17 13:15:00,78.81,79.21,78.75,79.08,14152.0,73.0036,73.3741,72.948,73.2537,14152.0
2020-03-17 13:20:00,79.1,79.44,78.95,79.3,14089.0,73.2722,73.5871,73.1332,73.4575,14089.0
2020-03-17 13:25:00,79.39,79.6,79.24,79.5,15091.0,73.5408,73.7354,73.4019,73.6427,15091.0
2020-03-17 13:30:00,79.56,79.88,79.25,79.72,17398.0,73.6983,73.9947,73.4111,73.8465,17398.0
2020-03-17 13:35:00,79.78,79.97,79.57,79.72,17979.0,73.9021,74.0781,73.7076,73.8465,17979.0
2020-03-17 13:40:00,79.8,79.98,79.71,79.71,15063.0,73.9206,74.0874,73.8373,73.8373,15063.0
2020-03-17 13:45:00,79.71,80.27,79.66,80.07,19357.0,73.8373,74.356,73.7909,74.1707,19357.0
2020-03-17 13:50:00,80.02,80.19,79.72,79.75,19104.0,74.1244,74.2819,73.8465,73.8743,19104.0
2020-03-17 13:55:00,79.67,79.98,79.43,79.47,18520.0,73.8002,74.0874,73.5779,73.6149,18520.0
2020-03-17 14:00:00,79.5,79.56,78.92,79.29,13705.0,73.6427,73.6983,73.1055,73.4482,13705.0
2020-03-17 14:05:00,79.19,80.0,79.16,80.0,13030.0,73.3556,74.1059,73.3278,74.1059,13030.0
2020-03-17 14:10:00,79.99,80.25,79.92,80.22,18012.0,74.0966,74.3375,74.0318,74.3097,18012.0
2020-03-17 14:15:00,80.27,80.79,80.13,80.79,14402.0,74.356,74.8377,74.2263,74.8377,14402.0
2020-03-17 14:20:00,80.7,80.75,79.82,79.83,21100.0,74.7543,74.8006,73.9391,73.9484,21100.0
2020-03-17 14:25:00,79.87,80.71,79.83,80.62,26770.0,73.9855,74.7636,73.9484,74.6802,26770.0
2020-03-17 14:30:00,80.62,81.14,80.62,81.04,16048.0,74.6802,75.1619,74.6802,75.0693,16048.0
2020-03-17 14:35:00,81.04,81.37,80.69,80.83,32555.0,75.0693,75.375,74.7451,74.8747,32555.0
2020-03-17 14:40:00,80.81,81.24,80.8,80.93,38523.0,74.8562,75.2545,74.8469,74.9674,38523.0
2020-03-17 14:45:00,80.79,80.8,79.95,80.03,18643.0,74.8377,74.8469,74.0596,74.1337,18643.0
2020-03-17 14:50:00,80.06,80.15,79.29,79.82,18501.0,74.1615,74.2448,73.4482,73.9391,18501.0
2020-03-17 14:55:00,79.77,79.95,79.59,79.73,20684.0,73.8928,74.0596,73.7261,73.8558,20684.0
2020-03-17 15:00:00,79.72,80.15,79.65,80.08,61446.0,73.8465,74.2448,73.7817,74.18,61446.0
2020-03-17 15:05:00,80.03,80.87,79.88,80.36,28090.0,74.1337,74.9118,73.9947,74.4394,28090.0
2020-03-17 15:10:00,80.43,80.53,80.21,80.43,21772.0,74.5042,74.5968,74.3004,74.5042,21772.0
2020-03-17 15:15:00,80.44,80.62,80.32,80.38,30892.0,74.5135,74.6802,74.4023,74.4579,30892.0
2020-03-17 15:20:00,80.32,80.52,80.05,80.31,37036.0,74.4023,74.5876,74.1522,74.393,37036.0
2020-03-17 15:25:00,80.47,80.49,80.16,80.32,36197.0,74.5413,74.5598,74.2541,74.4023,36197.0
2020-03-17 15:30:00,80.32,80.66,80.01,80.64,41736.0,74.4023,74.7173,74.1152,74.6987,41736.0
2020-03-17 15:35:00,80.6,80.97,80.6,80.9,44894.0,74.6617,75.0044,74.6617,74.9396,44894.0
2020-03-17 15:40:00,81.02,81.97,81.0,81.48,59210.0,75.0507,75.9307,75.0322,75.4768,59210.0
2020-03-17 15:45:00,81.48,81.8,81.17,81.59,41752.0,75.4768,75.7733,75.1897,75.5787,41752.0
2020-03-17 15:50:00,81.63,81.92,80.91,81.51,79770.0,75.6158,75.8844,74.9488,75.5046,79770.0
2020-03-17 15:55:00,81.55,81.91,81.17,81.58,124572.0,75.5417,75.8752,75.1897,75.5695,124572.0
2020-03-18 09:30:00,78.4,79.25,77.6,78.99,62825.0,72.6238,73.4111,71.8827,73.1703,62825.0
2020-03-18 09:35:00,78.67,79.0,77.8,77.89,21869.0,72.8739,73.1796,72.068,72.1513,21869.0
2020-03-18 09:40:00,78.0,78.61,77.68,77.96,17021.0,72.2532,72.8183,71.9568,72.2162,17021.0
2020-03-18 09:45:00,77.63,77.68,77.08,77.49,25587.0,71.9105,71.9568,71.401,71.7808,25587.0
2020-03-18 09:50:00,77.52,78.59,77.52,78.59,20462.0,71.8086,72.7998,71.8086,72.7998,20462.0
2020-03-18 09:55:00,78.63,78.93,78.11,78.81,10313.0,72.8368,73.1147,72.3551,73.0036,10313.0
2020-03-18 10:00:00,78.65,79.98,78.58,79.96,9785.0,72.8554,74.0874,72.7905,74.0688,9785.0
2020-03-18 10:05:00,79.92,79.92,78.75,78.83,10731.0,74.0318,74.0318,72.948,73.0221,10731.0
2020-03-18 10:10:00,78.81,78.97,78.39,78.4,15135.0,73.0036,73.1518,72.6145,72.6238,15135.0
2020-03-18 10:15:00,78.21,79.13,78.21,78.34,10038.0,72.4478,73.3,72.4478,72.5682,10038.0
2020-03-18 10:20:00,78.44,78.5,77.87,78.26,8666.0,72.6608,72.7164,72.1328,72.4941,8666.0
2020-03-18 10:25:00,78.25,78.94,78.25,78.77,9514.0,72.4848,73.124,72.4848,72.9665,9514.0
2020-03-18 10:30:00,78.76,79.07,78.57,78.92,8641.0,72.9572,73.2444,72.7812,73.1055,8641.0
2020-03-18 10:35:00,78.86,79.04,78.38,78.81,10052.0,73.0499,73.2166,72.6052,73.0036,10052.0
2020-03-18 10:40:00,78.82,79.31,78.69,79.28,5469.0,73.0128,73.4667,72.8924,73.4389,5469.0
2020-03-18 10:45:00,79.09,79.1,78.51,78.71,13525.0,73.2629,73.2722,72.7257,72.9109,13525.0
2020-03-18 10:50:00,78.73,78.94,78.37,78.45,12824.0,72.9295,73.124,72.596,72.6701,12824.0
2020-03-18 10:55:00,78.55,78.55,77.66,77.66,16064.0,72.7627,72.7627,71.9383,71.9383,16064.0
2020-03-18 11:00:00,77.74,77.83,77.29,77.46,17635.0,72.0124,72.0958,71.5956,71.753,17635.0
2020-03-18 11:05:00,77.51,77.57,77.13,77.48,14499.0,71.7993,71.8549,71.4473,71.7716,14499.0
2020-03-18 11:10:00,77.49,77.89,77.36,77.43,15689.0,71.7808,72.1513,71.6604,71.7252,15689.0
2020-03-18 11:15:00,77.41,77.81,77.1,77.57,7062.0,71.7067,72.0772,71.4195,71.8549,7062.0
2020-03-18 11:20:00,77.65,78.19,77.65,77.97,15100.0,71.929,72.4292,71.929,72.2255,15100.0
2020-03-18 11:25:00,77.97,78.39,77.47,78.01,13407.0,72.2255,72.6145,71.7623,72.2625,13407.0
2020-03-18 11:30:00,77.93,78.54,77.58,77.79,11284.0,72.1884,72.7535,71.8642,72.0587,11284.0
2020-03-18 11:35:00,77.89,78.62,77.87,78.29,15330.0,72.1513,72.8276,72.1328,72.5219,15330.0
2020-03-18 11:40:00,78.19,78.58,77.97,78.19,9177.0,72.4292,72.7905,72.2255,72.4292,9177.0
2020-03-18 11:45:00,78.18,79.06,77.86,79.06,12217.0,72.42,73.2351,72.1236,73.2351,12217.0
2020-03-18 11:50:00,79.09,79.31,78.51,79.09,10854.0,73.2629,73.4667,72.7257,73.2629,10854.0
2020-03-18 11:55:00,79.04,79.47,78.8,79.44,12621.0,73.2166,73.6149,72.9943,73.5871,12621.0
2020-03-18 12:00:00,79.42,79.42,78.7,78.76,12499.0,73.5686,73.5686,72.9017,72.9572,12499.0
2020-03-18 12:05:00,78.61,79.47,78.42,78.89,11142.0,72.8183,73.6149,72.6423,73.0777,11142.0
2020-03-18 12:10:00,78.81,79.34,78.6,78.61,5988.0,73.0036,73.4945,72.809,72.8183,5988.0
2020-03-18 12:15:00,78.12,78.35,77.89,78.13,7965.0,72.3644,72.5775,72.1513,72.3737,7965.0
2020-03-18 12:20:00,78.22,78.68,78.21,78.66,9198.0,72.457,72.8831,72.4478,72.8646,9198.0
2020-03-18 12:25:00,78.58,78.74,78.25,78.63,17885.0,72.7905,72.9387,72.4848,72.8368,17885.0
2020-03-18 12:30:00,78.52,78.55,77.87,77.99,7938.0,72.7349,72.7627,72.1328,72.244,7938.0
2020-03-18 12:35:00,77.86,77.97,77.5,77.85,6599.0,72.1236,72.2255,71.7901,72.1143,6599.0
2020-03-18 12:40:00,77.87,77.94,77.56,77.92,5814.0,72.1328,72.1977,71.8457,72.1791,5814.0
2020-03-18 12:45:00,77.89,78.01,77.35,77.62,5309.0,72.1513,72.2625,71.6511,71.9012,5309.0
2020-03-18 12:50:00,77.58,78.02,77.24,77.25,4398.0,71.8642,72.2718,71.5492,71.5585,4398.0
2020-03-18 12:55:00,77.36,77.41,77.26,77.41,925.0,71.6604,71.7067,71.5678,71.7067,925.0
2020-03-18 13:00:00,77.41,77.41,77.41,77.41,0.0,71.7067,71.7067,71.7067,71.7067,0.0
2020-03-18 13:05:00,77.41,77.41,77.41,77.41,0.0,71.7067,71.7067,71.7067,71.7067,0.0
2020-03-18 13:10:00,76.63,77.46,76.63,76.78,8877.0,70.9842,71.753,70.9842,71.1231,8877.0
2020-03-18 13:15:00,76.88,77.15,76.77,77.15,9365.0,71.2158,71.4659,71.1139,71.4659,9365.0
2020-03-18 13:20:00,77.03,77.34,76.87,77.12,4297.0,71.3547,71.6419,71.2065,71.4381,4297.0
2020-03-18 13:25:00,77.06,77.17,76.14,76.37,9694.0,71.3825,71.4844,70.5303,70.7433,9694.0
2020-03-18 13:30:00,76.39,76.42,75.74,76.27,13953.0,70.7619,70.7896,70.1597,70.6507,13953.0
2020-03-18 13:35:00,76.23,76.75,76.05,76.47,15724.0,70.6136,71.0953,70.4469,70.836,15724.0
2020-03-18 13:40:00,76.37,76.91,75.8,76.61,16965.0,70.7433,71.2435,70.2153,70.9657,16965.0
2020-03-18 13:45:00,76.74,76.76,76.18,76.6,5582.0,71.0861,71.1046,70.5673,70.9564,5582.0
2020-03-18 13:50:00,76.42,76.61,76.05,76.3,5052.0,70.7896,70.9657,70.4469,70.6785,5052.0
2020-03-18 13:55:00,76.18,76.23,75.53,76.05,9434.0,70.5673,70.6136,69.9652,70.4469,9434.0
2020-03-18 14:00:00,76.05,76.05,75.46,75.55,9462.0,70.4469,70.4469,69.9004,69.9837,9462.0
2020-03-18 14:05:00,75.37,76.0,75.34,75.53,11558.0,69.817,70.4006,69.7892,69.9652,11558.0
2020-03-18 14:10:00,75.54,75.54,75.09,75.09,10191.0,69.9745,69.9745,69.5576,69.5576,10191.0
2020-03-18 14:15:00,75.1,75.6,74.7,74.7,11989.0,69.5669,70.0301,69.1964,69.1964,11989.0
2020-03-18 14:20:00,74.7,75.27,74.57,74.57,13292.0,69.1964,69.7244,69.0759,69.0759,13292.0
2020-03-18 14:25:00,74.55,74.78,74.32,74.78,11563.0,69.0574,69.2705,68.8444,69.2705,11563.0
2020-03-18 14:30:00,74.65,75.18,74.35,74.81,14231.0,69.1501,69.641,68.8722,69.2983,14231.0
2020-03-18 14:35:00,74.76,75.65,74.75,75.5,10672.0,69.252,70.0764,69.2427,69.9374,10672.0
2020-03-18 14:40:00,75.74,75.74,75.03,75.35,22307.0,70.1597,70.1597,69.5021,69.7985,22307.0
2020-03-18 14:45:00,75.49,75.69,75.23,75.43,13342.0,69.9282,70.1134,69.6873,69.8726,13342.0
2020-03-18 14:50:00,75.39,76.1,75.38,76.1,17016.0,69.8355,70.4932,69.8263,70.4932,17016.0
2020-03-18 14:55:00,76.2,76.74,76.09,76.66,11490.0,70.5859,71.0861,70.484,71.012,11490.0
2020-03-18 15:00:00,76.5,76.82,75.88,76.11,11405.0,70.8638,71.1602,70.2894,70.5025,11405.0
2020-03-18 15:05:00,76.01,76.81,75.9,76.06,9820.0,70.4099,71.1509,70.308,70.4562,9820.0
2020-03-18 15:10:00,76.17,76.32,75.59,75.59,23750.0,70.5581,70.697,70.0208,70.0208,23750.0
2020-03-18 15:15:00,75.64,75.69,75.16,75.3,15384.0,70.0671,70.1134,69.6225,69.7522,15384.0
2020-03-18 15:20:00,75.32,75.35,74.32,74.37,28026.0,69.7707,69.7985,68.8444,68.8907,28026.0
2020-03-18 15:25:00,74.34,74.98,74.06,74.58,45418.0,68.8629,69.4557,68.6035,69.0852,45418.0
2020-03-18 15:30:00,74.56,75.25,74.39,74.42,60384.0,69.0667,69.7058,68.9092,68.937,60384.0
2020-03-18 15:35:00,74.49,74.55,73.81,74.11,19840.0,69.0018,69.0574,68.3719,68.6498,19840.0
2020-03-18 15:40:00,74.29,74.82,74.17,74.3,40927.0,68.8166,69.3075,68.7054,68.8258,40927.0
2020-03-18 15:45:00,74.29,74.65,74.02,74.58,31293.0,68.8166,69.1501,68.5665,69.0852,31293.0
2020-03-18 15:50:00,74.65,75.88,74.53,75.83,42032.0,69.1501,70.2894,69.0389,70.2431,42032.0
2020-03-18 15:55:00,75.81,76.38,74.81,75.85,95351.0,70.2246,70.7526,69.2983,70.2616,95351.0
2020-03-19 09:30:00,75.3,75.37,73.9,74.02,36671.0,69.7522,69.817,68.4553,68.5665,36671.0
2020-03-19 09:35:00,73.93,74.32,73.5,73.5,12518.0,68.4831,68.8444,68.0848,68.0848,12518.0
2020-03-19 09:40:00,73.65,73.65,72.38,72.66,10498.0,68.2237,68.2237,67.0473,67.3067,10498.0
2020-03-19 09:45:00,72.75,73.0,72.43,72.87,7114.0,67.39,67.6216,67.0936,67.5012,7114.0
2020-03-19 09:50:00,72.74,73.57,72.72,73.13,16353.0,67.3808,68.1496,67.3623,67.742,16353.0
2020-03-19 09:55:00,72.94,73.68,72.89,73.67,14805.0,67.566,68.2515,67.5197,68.2423,14805.0
2020-03-19 10:00:00,73.69,74.28,73.2,74.26,9973.0,68.2608,68.8073,67.8069,68.7888,9973.0
2020-03-19 10:05:00,74.27,74.64,73.89,74.43,11008.0,68.7981,69.1408,68.446,68.9463,11008.0
2020-03-19 10:10:00,74.7,75.08,74.25,74.76,13106.0,69.1964,69.5484,68.7795,69.252,13106.0
2020-03-19 10:15:00,74.89,75.2,74.05,74.05,15238.0,69.3724,69.6595,68.5943,68.5943,15238.0
2020-03-19 10:20:00,74.22,74.65,74.0,74.15,5858.0,68.7517,69.1501,68.5479,68.6869,5858.0
2020-03-19 10:25:00,74.28,74.39,73.85,74.22,7838.0,68.8073,68.9092,68.409,68.7517,7838.0
2020-03-19 10:30:00,74.1,74.85,74.01,74.72,26695.0,68.6406,69.3353,68.5572,69.2149,26695.0
2020-03-19 10:35:00,74.63,74.73,73.81,73.98,31675.0,69.1315,69.2242,68.3719,68.5294,31675.0
2020-03-19 10:40:00,73.82,74.25,73.66,73.71,9905.0,68.3812,68.7795,68.233,68.2793,9905.0
2020-03-19 10:45:00,73.71,74.23,73.11,73.62,13678.0,68.2793,68.761,67.7235,68.1959,13678.0
2020-03-19 10:50:00,73.66,74.05,73.42,73.82,10113.0,68.233,68.5943,68.0107,68.3812,10113.0
2020-03-19 10:55:00,73.66,73.87,73.3,73.57,11337.0,68.233,68.4275,67.8995,68.1496,11337.0
2020-03-19 11:00:00,73.56,73.75,73.07,73.38,11181.0,68.1404,68.3164,67.6865,67.9736,11181.0
2020-03-19 11:05:00,73.21,73.55,72.92,73.19,15895.0,67.8161,68.1311,67.5475,67.7976,15895.0
2020-03-19 11:10:00,73.34,73.85,73.07,73.66,7174.0,67.9366,68.409,67.6865,68.233,7174.0
2020-03-19 11:15:00,73.57,73.66,72.95,73.09,10859.0,68.1496,68.233,67.5753,67.705,10859.0
2020-03-19 11:20:00,73.23,73.93,73.05,73.4,10546.0,67.8347,68.4831,67.6679,67.9922,10546.0
2020-03-19 11:25:00,73.46,74.23,73.46,73.92,15102.0,68.0477,68.761,68.0477,68.4738,15102.0
2020-03-19 11:30:00,73.81,74.24,73.7,74.16,13281.0,68.3719,68.7703,68.27,68.6962,13281.0
2020-03-19 11:35:00,74.24,74.26,73.68,73.68,22991.0,68.7703,68.7888,68.2515,68.2515,22991.0
2020-03-19 11:40:00,73.77,74.22,73.58,74.05,17598.0,68.3349,68.7517,68.1589,68.5943,17598.0
2020-03-19 11:45:00,73.97,74.19,73.72,73.91,15196.0,68.5202,68.7239,68.2886,68.4646,15196.0
2020-03-19 11:50:00,73.91,73.91,73.13,73.67,15648.0,68.4646,68.4646,67.742,68.2423,15648.0
2020-03-19 11:55:00,73.73,73.91,73.15,73.71,25982.0,68.2978,68.4646,67.7606,68.2793,25982.0
2020-03-19 12:00:00,73.64,74.09,73.36,73.43,20497.0,68.2145,68.6313,67.9551,68.0199,20497.0
2020-03-19 12:05:00,73.43,74.16,73.26,73.26,21745.0,68.0199,68.6962,67.8625,67.8625,21745.0
2020-03-19 12:10:00,73.25,73.31,72.91,73.16,19411.0,67.8532,67.9088,67.5383,67.7698,19411.0
2020-03-19 12:15:00,73.07,73.09,72.37,72.45,19033.0,67.6865,67.705,67.038,67.1121,19033.0
2020-03-19 12:20:00,72.53,72.89,72.1,72.1,9790.0,67.1862,67.5197,66.7879,66.7879,9790.0
2020-03-19 12:25:00,72.25,72.8,72.16,72.5,14599.0,66.9269,67.4364,66.8435,67.1585,14599.0
2020-03-19 12:30:00,72.56,72.63,72.01,72.29,9074.0,67.214,67.2789,66.7046,66.9639,9074.0
2020-03-19 12:35:00,72.29,72.58,71.91,72.58,25851.0,66.9639,67.2326,66.6119,67.2326,25851.0
2020-03-19 12:40:00,72.48,73.09,72.48,72.76,25790.0,67.1399,67.705,67.1399,67.3993,25790.0
2020-03-19 12:45:00,72.86,72.98,72.69,72.69,11464.0,67.4919,67.6031,67.3345,67.3345,11464.0
2020-03-19 12:50:00,72.81,73.42,72.77,73.33,23434.0,67.4456,68.0107,67.4086,67.9273,23434.0
2020-03-19 12:55:00,73.54,73.54,72.85,72.93,10154.0,68.1218,68.1218,67.4827,67.5568,10154.0
2020-03-19 13:00:00,72.93,73.35,72.88,73.35,9109.0,67.5568,67.9458,67.5105,67.9458,9109.0
2020-03-19 13:05:00,73.33,73.6,73.12,73.42,9963.0,67.9273,68.1774,67.7328,68.0107,9963.0
2020-03-19 13:10:00,73.66,73.66,72.94,72.94,14121.0,68.233,68.233,67.566,67.566,14121.0
2020-03-19 13:15:00,72.75,72.91,72.27,72.37,12948.0,67.39,67.5383,66.9454,67.038,12948.0
2020-03-19 13:20:00,72.3,72.51,72.05,72.34,13842.0,66.9732,67.1677,66.7416,67.0102,13842.0
2020-03-19 13:25:00,72.4,72.56,72.08,72.33,6620.0,67.0658,67.214,66.7694,67.001,6620.0
2020-03-19 13:30:00,72.44,72.8,72.15,72.6,9114.0,67.1029,67.4364,66.8342,67.2511,9114.0
2020-03-19 13:35:00,72.68,72.85,72.33,72.85,7670.0,67.3252,67.4827,67.001,67.4827,7670.0
2020-03-19 13:40:00,72.76,73.33,72.6,73.22,13652.0,67.3993,67.9273,67.2511,67.8254,13652.0
2020-03-19 13:45:00,73.43,73.44,73.08,73.21,10782.0,68.0199,68.0292,67.6957,67.8161,10782.0
2020-03-19 13:50:00,73.12,73.74,73.12,73.65,13164.0,67.7328,68.3071,67.7328,68.2237,13164.0
2020-03-19 13:55:00,73.7,73.86,73.09,73.2,20351.0,68.27,68.4183,67.705,67.8069,20351.0
2020-03-19 14:00:00,73.29,73.48,72.92,72.95,15263.0,67.8903,68.0663,67.5475,67.5753,15263.0
2020-03-19 14:05:00,73.0,73.55,72.89,73.41,30058.0,67.6216,68.1311,67.5197,68.0014,30058.0
2020-03-19 14:10:00,73.42,73.54,72.75,73.49,27703.0,68.0107,68.1218,67.39,68.0755,27703.0
2020-03-19 14:15:00,73.35,74.13,73.2,74.13,19856.0,67.9458,68.6684,67.8069,68.6684,19856.0
2020-03-19 14:20:00,74.11,74.11,73.74,73.96,27530.0,68.6498,68.6498,68.3071,68.5109,27530.0
2020-03-19 14:25:00,73.92,74.19,73.41,74.06,25228.0,68.4738,68.7239,68.0014,68.6035,25228.0
2020-03-19 14:30:00,74.04,74.25,73.75,73.79,19435.0,68.585,68.7795,68.3164,68.3534,19435.0
2020-03-19 14:35:00,73.72,74.04,73.68,73.93,24214.0,68.2886,68.585,68.2515,68.4831,24214.0
2020-03-19 14:40:00,73.94,74.03,73.75,73.87,27058.0,68.4924,68.5757,68.3164,68.4275,27058.0
2020-03-19 14:45:00,73.78,74.0,73.55,73.87,18525.0,68.3442,68.5479,68.1311,68.4275,18525.0
2020-03-19 14:50:00,74.0,74.02,73.57,73.66,20551.0,68.5479,68.5665,68.1496,68.233,20551.0
2020-03-19 14:55:00,73.64,73.78,73.29,73.34,43910.0,68.2145,68.3442,67.8903,67.9366,43910.0
2020-03-19 15:00:00,73.28,73.32,72.4,73.15,17207.0,67.881,67.918,67.0658,67.7606,17207.0
2020-03-19 15:05:00,73.29,73.35,72.53,72.72,26258.0,67.8903,67.9458,67.1862,67.3623,26258.0
2020-03-19 15:10:00,72.64,73.22,72.29,73.16,19646.0,67.2881,67.8254,66.9639,67.7698,19646.0
2020-03-19 15:15:00,73.15,73.8,73.02,73.7,32936.0,67.7606,68.3627,67.6401,68.27,32936.0
2020-03-19 15:20:00,73.66,74.18,73.36,73.88,54429.0,68.233,68.7147,67.9551,68.4368,54429.0
2020-03-19 15:25:00,73.77,74.58,73.75,74.18,30747.0,68.3349,69.0852,68.3164,68.7147,30747.0
2020-03-19 15:30:00,74.28,74.78,74.11,74.64,21694.0,68.8073,69.2705,68.6498,69.1408,21694.0
2020-03-19 15:35:00,74.73,74.73,73.85,74.06,32179.0,69.2242,69.2242,68.409,68.6035,32179.0
2020-03-19 15:40:00,74.07,75.04,73.75,75.01,25341.0,68.6128,69.5113,68.3164,69.4835,25341.0
2020-03-19 15:45:00,74.91,74.91,74.24,74.53,19283.0,69.3909,69.3909,68.7703,69.0389,19283.0
2020-03-19 15:50:00,74.36,74.48,73.89,74.48,70027.0,68.8814,68.9926,68.446,68.9926,70027.0
2020-03-19 15:55:00,74.4,74.6,73.72,74.04,129543.0,68.9185,69.1037,68.2886,68.585,129543.0
2020-03-20 09:30:00,73.64,74.11,73.08,73.3,149301.0,68.2145,68.6498,67.6957,67.8995,149301.0
2020-03-20 09:35:00,73.11,73.76,72.81,72.81,22923.0,67.7235,68.3256,67.4456,67.4456,22923.0
2020-03-20 09:40:00,72.8,72.8,71.33,71.57,34587.0,67.4364,67.4364,66.0747,66.297,34587.0
2020-03-20 09:45:00,71.5,71.77,70.51,70.72,35646.0,66.2321,66.4822,65.3151,65.5096,35646.0
2020-03-20 09:50:00,70.67,72.11,70.63,71.83,14476.0,65.4633,66.7972,65.4262,66.5378,14476.0
2020-03-20 09:55:00,71.94,72.27,71.67,71.77,21134.0,66.6397,66.9454,66.3896,66.4822,21134.0
2020-03-20 10:00:00,71.78,72.53,71.78,72.43,13180.0,66.4915,67.1862,66.4915,67.0936,13180.0
2020-03-20 10:05:00,72.6,72.74,72.25,72.5,16062.0,67.2511,67.3808,66.9269,67.1585,16062.0
2020-03-20 10:10:00,72.53,72.78,72.29,72.64,10683.0,67.1862,67.4178,66.9639,67.2881,10683.0
2020-03-20 10:15:00,72.62,73.0,72.05,72.09,17410.0,67.2696,67.6216,66.7416,66.7787,17410.0
2020-03-20 10:20:00,72.18,72.88,72.02,72.79,11169.0,66.862,67.5105,66.7138,67.4271,11169.0
2020-03-20 10:25:00,72.84,72.97,72.67,72.79,10976.0,67.4734,67.5938,67.3159,67.4271,10976.0
2020-03-20 10:30:00,72.84,73.03,72.66,72.99,11979.0,67.4734,67.6494,67.3067,67.6124,11979.0
2020-03-20 10:35:00,73.22,73.22,72.75,72.81,13229.0,67.8254,67.8254,67.39,67.4456,13229.0
2020-03-20 10:40:00,72.82,73.07,72.58,72.66,10122.0,67.4549,67.6865,67.2326,67.3067,10122.0
2020-03-20 10:45:00,72.69,73.22,72.14,73.22,16248.0,67.3345,67.8254,66.825,67.8254,16248.0
2020-03-20 10:50:00,73.04,73.73,72.99,73.54,8246.0,67.6587,68.2978,67.6124,68.1218,8246.0
2020-03-20 10:55:00,73.6,73.83,73.43,73.49,9960.0,68.1774,68.3905,68.0199,68.0755,9960.0
2020-03-20 11:00:00,73.47,73.57,72.96,73.03,19931.0,68.057,68.1496,67.5846,67.6494,19931.0
2020-03-20 11:05:00,73.02,73.11,72.7,72.98,8100.0,67.6401,67.7235,67.3437,67.6031,8100.0
2020-03-20 11:10:00,73.09,73.46,73.09,73.27,8989.0,67.705,68.0477,67.705,67.8717,8989.0
2020-03-20 11:15:00,73.43,73.52,72.92,73.07,25758.0,68.0199,68.1033,67.5475,67.6865,25758.0
2020-03-20 11:20:00,72.98,72.98,72.0,72.0,14194.0,67.6031,67.6031,66.6953,66.6953,14194.0
2020-03-20 11:25:00,71.88,72.15,71.68,71.84,8988.0,66.5841,66.8342,66.3989,66.5471,8988.0
2020-03-20 11:30:00,71.7,71.93,71.31,71.66,7079.0,66.4174,66.6305,66.0561,66.3803,7079.0
2020-03-20 11:35:00,71.78,71.97,71.35,71.35,11964.0,66.4915,66.6675,66.0932,66.0932,11964.0
2020-03-20 11:40:00,71.5,71.76,71.33,71.43,5107.0,66.2321,66.473,66.0747,66.1673,5107.0
2020-03-20 11:45:00,71.18,71.55,70.91,71.45,14043.0,65.9357,66.2785,65.6856,66.1858,14043.0
2020-03-20 11:50:00,71.39,71.62,71.12,71.27,45192.0,66.1302,66.3433,65.8801,66.0191,45192.0
2020-03-20 11:55:00,71.28,71.8,71.26,71.78,11483.0,66.0283,66.51,66.0098,66.4915,11483.0
2020-03-20 12:00:00,71.7,71.87,71.58,71.67,19172.0,66.4174,66.5749,66.3062,66.3896,19172.0
2020-03-20 12:05:00,71.59,71.76,71.43,71.56,9060.0,66.3155,66.473,66.1673,66.2877,9060.0
2020-03-20 12:10:00,71.56,72.01,71.55,71.95,8804.0,66.2877,66.7046,66.2785,66.649,8804.0
2020-03-20 12:15:00,72.0,72.07,71.78,72.03,17421.0,66.6953,66.7601,66.4915,66.7231,17421.0
2020-03-20 12:20:00,72.06,72.07,71.49,71.63,17071.0,66.7509,66.7601,66.2229,66.3526,17071.0
2020-03-20 12:25:00,71.65,71.65,71.14,71.29,8959.0,66.3711,66.3711,65.8987,66.0376,8959.0
2020-03-20 12:30:00,71.3,71.83,71.3,71.66,9803.0,66.0469,66.5378,66.0469,66.3803,9803.0
2020-03-20 12:35:00,71.78,71.92,71.56,71.91,10448.0,66.4915,66.6212,66.2877,66.6119,10448.0
2020-03-20 12:40:00,71.95,72.29,71.74,72.06,9423.0,66.649,66.9639,66.4545,66.7509,9423.0
2020-03-20 12:45:00,71.98,72.6,71.98,72.59,6006.0,66.6768,67.2511,66.6768,67.2418,6006.0
2020-03-20 12:50:00,72.58,73.19,72.5,73.07,7951.0,67.2326,67.7976,67.1585,67.6865,7951.0
2020-03-20 12:55:00,73.2,73.3,72.84,72.84,8787.0,67.8069,67.8995,67.4734,67.4734,8787.0
2020-03-20 13:00:00,72.84,73.18,72.64,72.95,9326.0,67.4734,67.7884,67.2881,67.5753,9326.0
2020-03-20 13:05:00,73.1,73.74,73.06,73.51,23273.0,67.7143,68.3071,67.6772,68.094,23273.0
2020-03-20 13:10:00,73.54,73.82,73.22,73.46,32538.0,68.1218,68.3812,67.8254,68.0477,32538.0
2020-03-20 13:15:00,73.45,74.22,73.43,74.04,33969.0,68.0385,68.7517,68.0199,68.585,33969.0
2020-03-20 13:20:00,74.0,74.06,73.72,73.77,12120.0,68.5479,68.6035,68.2886,68.3349,12120.0
2020-03-20 13:25:00,73.77,73.8,73.45,73.6,7244.0,68.3349,68.3627,68.0385,68.1774,7244.0
2020-03-20 13:30:00,73.81,73.98,73.45,73.49,5068.0,68.3719,68.5294,68.0385,68.0755,5068.0
2020-03-20 13:35:00,73.55,73.93,73.2,73.86,17142.0,68.1311,68.4831,67.8069,68.4183,17142.0
2020-03-20 13:40:00,73.85,74.19,73.61,73.85,28186.0,68.409,68.7239,68.1867,68.409,28186.0
2020-03-20 13:45:00,73.67,74.38,73.67,73.87,35950.0,68.2423,68.8999,68.2423,68.4275,35950.0
2020-03-20 13:50:00,73.84,74.35,73.69,74.35,21299.0,68.3997,68.8722,68.2608,68.8722,21299.0
2020-03-20 13:55:00,74.16,74.26,74.0,74.15,18262.0,68.6962,68.7888,68.5479,68.6869,18262.0
2020-03-20 14:00:00,74.24,74.44,74.15,74.33,23091.0,68.7703,68.9555,68.6869,68.8536,23091.0
2020-03-20 14:05:00,74.33,74.5,74.15,74.16,15594.0,68.8536,69.0111,68.6869,68.6962,15594.0
2020-03-20 14:10:00,74.27,74.28,73.73,73.75,9986.0,68.7981,68.8073,68.2978,68.3164,9986.0
2020-03-20 14:15:00,73.86,73.86,73.3,73.4,5206.0,68.4183,68.4183,67.8995,67.9922,5206.0
2020-03-20 14:20:00,73.5,73.6,72.86,72.86,6638.0,68.0848,68.1774,67.4919,67.4919,6638.0
2020-03-20 14:25:00,72.97,73.15,72.64,73.13,41958.0,67.5938,67.7606,67.2881,67.742,41958.0
2020-03-20 14:30:00,73.09,73.27,72.85,72.97,21572.0,67.705,67.8717,67.4827,67.5938,21572.0
2020-03-20 14:35:00,73.04,73.33,73.03,73.33,15985.0,67.6587,67.9273,67.6494,67.9273,15985.0
2020-03-20 14:40:00,73.33,73.44,73.08,73.3,4766.0,67.9273,68.0292,67.6957,67.8995,4766.0
2020-03-20 14:45:00,73.4,73.71,73.16,73.34,11822.0,67.9922,68.2793,67.7698,67.9366,11822.0
2020-03-20 14:50:00,73.17,73.47,72.87,72.98,25337.0,67.7791,68.057,67.5012,67.6031,25337.0
2020-03-20 14:55:00,72.91,73.09,72.74,72.96,38805.0,67.5383,67.705,67.3808,67.5846,38805.0
2020-03-20 15:00:00,73.03,73.41,72.79,72.92,26604.0,67.6494,68.0014,67.4271,67.5475,26604.0
2020-03-20 15:05:00,72.93,73.31,72.91,72.93,14407.0,67.5568,67.9088,67.5383,67.5568,14407.0
2020-03-20 15:10:00,73.02,73.31,72.92,73.18,22551.0,67.6401,67.9088,67.5475,67.7884,22551.0
2020-03-20 15:15:00,73.05,73.18,72.38,72.4,21158.0,67.6679,67.7884,67.0473,67.0658,21158.0
2020-03-20 15:20:00,72.54,73.01,72.54,72.89,15946.0,67.1955,67.6309,67.1955,67.5197,15946.0
2020-03-20 15:25:00,72.89,73.9,72.81,73.75,10043.0,67.5197,68.4553,67.4456,68.3164,10043.0
2020-03-20 15:30:00,73.74,74.0,73.19,73.64,22094.0,68.3071,68.5479,67.7976,68.2145,22094.0
2020-03-20 15:35:00,73.64,73.64,72.84,73.21,46936.0,68.2145,68.2145,67.4734,67.8161,46936.0
2020-03-20 15:40:00,73.16,73.28,72.68,73.1,57130.0,67.7698,67.881,67.3252,67.7143,57130.0
2020-03-20 15:45:00,73.1,73.16,72.34,72.67,62825.0,67.7143,67.7698,67.0102,67.3159,62825.0
2020-03-20 15:50:00,72.38,72.48,71.39,71.77,98181.0,67.0473,67.1399,66.1302,66.4822,98181.0
2020-03-20 15:55:00,71.83,72.18,71.29,71.49,170336.0,66.5378,66.862,66.0376,66.2229,170336.0
2020-03-23 09:30:00,70.8,71.02,69.29,69.31,57506.0,65.5837,65.7875,64.185,64.2035,57506.0
2020-03-23 09:35:00,69.46,69.93,68.69,68.85,20534.0,64.3424,64.7778,63.6292,63.7774,20534.0
2020-03-23 09:40:00,68.95,69.68,68.7,69.16,19850.0,63.87,64.5462,63.6384,64.0645,19850.0
2020-03-23 09:45:00,69.0,69.74,68.51,69.74,24294.0,63.9163,64.6018,63.4624,64.6018,24294.0
2020-03-23 09:50:00,69.59,70.06,69.2,69.91,9158.0,64.4629,64.8982,64.1016,64.7593,9158.0
2020-03-23 09:55:00,70.05,70.49,69.96,70.38,14764.0,64.889,65.2965,64.8056,65.1947,14764.0
2020-03-23 10:00:00,70.32,70.43,69.33,69.75,15287.0,65.1391,65.241,64.222,64.6111,15287.0
2020-03-23 10:05:00,69.69,70.38,69.56,70.27,27470.0,64.5555,65.1947,64.4351,65.0928,27470.0
2020-03-23 10:10:00,70.3,71.49,70.3,71.49,24598.0,65.1205,66.2229,65.1205,66.2229,24598.0
2020-03-23 10:15:00,71.47,71.47,70.53,70.57,28680.0,66.2043,66.2043,65.3336,65.3707,28680.0
2020-03-23 10:20:00,70.52,70.9,70.31,70.83,12441.0,65.3243,65.6763,65.1298,65.6115,12441.0
2020-03-23 10:25:00,70.83,71.39,70.79,71.39,11404.0,65.6115,66.1302,65.5744,66.1302,11404.0
2020-03-23 10:30:00,71.28,71.3,70.68,70.87,22259.0,66.0283,66.0469,65.4726,65.6486,22259.0
2020-03-23 10:35:00,70.84,71.33,70.46,71.33,27157.0,65.6208,66.0747,65.2688,66.0747,27157.0
2020-03-23 10:40:00,71.5,71.86,70.99,71.32,16303.0,66.2321,66.5656,65.7597,66.0654,16303.0
2020-03-23 10:45:00,71.52,71.52,70.79,70.9,20609.0,66.2507,66.2507,65.5744,65.6763,20609.0
2020-03-23 10:50:00,71.01,71.19,70.45,70.49,20891.0,65.7782,65.945,65.2595,65.2965,20891.0
2020-03-23 10:55:00,70.54,70.55,69.5,69.5,15859.0,65.3429,65.3521,64.3795,64.3795,15859.0
2020-03-23 11:00:00,69.66,69.8,69.19,69.66,15400.0,64.5277,64.6574,64.0923,64.5277,15400.0
2020-03-23 11:05:00,69.68,69.73,69.23,69.4,11800.0,64.5462,64.5925,64.1294,64.2869,11800.0
2020-03-23 11:10:00,69.5,69.66,68.92,69.17,11263.0,64.3795,64.5277,63.8422,64.0738,11263.0
2020-03-23 11:15:00,69.23,69.29,68.63,68.75,15914.0,64.1294,64.185,63.5736,63.6847,15914.0
2020-03-23 11:20:00,68.76,68.82,68.25,68.29,13743.0,63.694,63.7496,63.2216,63.2586,13743.0
2020-03-23 11:25:00,68.34,68.54,68.3,68.38,13144.0,63.305,63.4902,63.2679,63.342,13144.0
2020-03-23 11:30:00,68.38,68.5,67.94,68.02,13276.0,63.342,63.4532,62.9344,63.0085,13276.0
2020-03-23 11:35:00,68.06,68.19,67.69,67.94,23336.0,63.0456,63.166,62.7028,62.9344,23336.0
2020-03-23 11:40:00,67.85,67.94,67.08,67.1,14766.0,62.8511,62.9344,62.1378,62.1563,14766.0
2020-03-23 11:45:00,67.13,67.46,67.04,67.26,12069.0,62.1841,62.4898,62.1007,62.3045,12069.0
2020-03-23 11:50:00,67.23,67.62,67.18,67.52,13802.0,62.2767,62.638,62.2304,62.5454,13802.0
2020-03-23 11:55:00,67.45,67.51,67.06,67.28,14997.0,62.4805,62.5361,62.1193,62.3231,14997.0
2020-03-23 12:00:00,67.34,68.11,67.27,67.33,21605.0,62.3786,63.0919,62.3138,62.3694,21605.0
2020-03-23 12:05:00,67.36,67.38,66.74,66.74,15918.0,62.3972,62.4157,61.8228,61.8228,15918.0
2020-03-23 12:10:00,66.76,67.26,66.6,67.26,11312.0,61.8414,62.3045,61.6932,62.3045,11312.0
2020-03-23 12:15:00,67.28,68.03,67.04,68.03,9513.0,62.3231,63.0178,62.1007,63.0178,9513.0
2020-03-23 12:20:00,68.11,68.55,68.11,68.3,8849.0,63.0919,63.4995,63.0919,63.2679,8849.0
2020-03-23 12:25:00,68.21,68.21,67.47,67.81,19374.0,63.1845,63.1845,62.4991,62.814,19374.0
2020-03-23 12:30:00,67.79,67.79,67.37,67.72,10061.0,62.7955,62.7955,62.4064,62.7306,10061.0
2020-03-23 12:35:00,67.84,68.41,67.79,68.25,8366.0,62.8418,63.3698,62.7955,63.2216,8366.0
2020-03-23 12:40:00,68.32,68.88,68.14,68.7,9626.0,63.2864,63.8052,63.1197,63.6384,9626.0
2020-03-23 12:45:00,68.74,69.04,68.51,69.02,11734.0,63.6755,63.9534,63.4624,63.9349,11734.0
2020-03-23 12:50:00,69.0,69.0,67.99,68.32,12803.0,63.9163,63.9163,62.9807,63.2864,12803.0
2020-03-23 12:55:00,68.19,68.98,68.19,68.63,13103.0,63.166,63.8978,63.166,63.5736,13103.0
2020-03-23 13:00:00,68.63,68.66,68.22,68.22,23575.0,63.5736,63.6014,63.1938,63.1938,23575.0
2020-03-23 13:05:00,68.29,68.75,68.17,68.73,10325.0,63.2586,63.6847,63.1475,63.6662,10325.0
2020-03-23 13:10:00,68.78,69.33,68.78,69.22,11302.0,63.7125,64.222,63.7125,64.1201,11302.0
2020-03-23 13:15:00,69.23,69.23,68.74,68.87,13554.0,64.1294,64.1294,63.6755,63.7959,13554.0
2020-03-23 13:20:00,68.93,68.97,68.43,68.56,17585.0,63.8515,63.8885,63.3883,63.5087,17585.0
2020-03-23 13:25:00,68.65,68.96,68.31,68.31,8518.0,63.5921,63.8793,63.2772,63.2772,8518.0
2020-03-23 13:30:00,68.29,68.29,67.58,68.03,15909.0,63.2586,63.2586,62.6009,63.0178,15909.0
2020-03-23 13:35:00,67.87,67.93,67.18,67.34,11107.0,62.8696,62.9252,62.2304,62.3786,11107.0
2020-03-23 13:40:00,67.41,67.94,67.0,67.2,25641.0,62.4435,62.9344,62.0637,62.2489,25641.0
2020-03-23 13:45:00,67.31,68.01,67.24,67.95,10732.0,62.3508,62.9993,62.286,62.9437,10732.0
2020-03-23 13:50:00,68.0,68.04,67.52,67.52,14112.0,62.99,63.0271,62.5454,62.5454,14112.0
2020-03-23 13:55:00,67.45,67.57,66.85,67.05,17890.0,62.4805,62.5917,61.9247,62.11,17890.0
2020-03-23 14:00:00,67.02,67.08,66.17,66.66,16450.0,62.0822,62.1378,61.2948,61.7487,16450.0
2020-03-23 14:05:00,66.61,67.04,66.36,66.36,13517.0,61.7024,62.1007,61.4708,61.4708,13517.0
2020-03-23 14:10:00,66.38,66.57,66.13,66.42,11632.0,61.4894,61.6654,61.2578,61.5264,11632.0
2020-03-23 14:15:00,66.28,66.93,66.28,66.38,10643.0,61.3967,61.9988,61.3967,61.4894,10643.0
2020-03-23 14:20:00,66.41,66.54,66.09,66.44,15696.0,61.5171,61.6376,61.2207,61.5449,15696.0
2020-03-23 14:25:00,66.43,66.91,66.24,66.7,15448.0,61.5357,61.9803,61.3597,61.7858,15448.0
2020-03-23 14:30:00,66.76,66.77,66.31,66.53,8091.0,61.8414,61.8506,61.4245,61.6283,8091.0
2020-03-23 14:35:00,66.62,66.91,66.27,66.68,14152.0,61.7117,61.9803,61.3875,61.7673,14152.0
2020-03-23 14:40:00,66.71,67.32,66.71,67.14,13816.0,61.795,62.3601,61.795,62.1934,13816.0
2020-03-23 14:45:00,67.06,67.33,66.63,67.33,14974.0,62.1193,62.3694,61.7209,62.3694,14974.0
2020-03-23 14:50:00,67.33,67.34,66.68,66.71,30225.0,62.3694,62.3786,61.7673,61.795,30225.0
2020-03-23 14:55:00,66.66,66.97,66.59,66.81,21450.0,61.7487,62.0359,61.6839,61.8877,21450.0
2020-03-23 15:00:00,66.87,67.08,66.23,67.07,29988.0,61.9433,62.1378,61.3504,62.1285,29988.0
2020-03-23 15:05:00,66.98,67.25,66.79,66.85,32413.0,62.0452,62.2953,61.8692,61.9247,32413.0
2020-03-23 15:10:00,66.78,66.87,66.55,66.78,28600.0,61.8599,61.9433,61.6468,61.8599,28600.0
2020-03-23 15:15:00,66.8,66.9,66.6,66.61,31978.0,61.8784,61.971,61.6932,61.7024,31978.0
2020-03-23 15:20:00,66.56,66.57,65.93,66.06,25000.0,61.6561,61.6654,61.0725,61.1929,25000.0
2020-03-23 15:25:00,66.03,66.29,65.94,65.95,26508.0,61.1651,61.406,61.0818,61.091,26508.0
2020-03-23 15:30:00,65.95,66.04,65.53,65.64,27132.0,61.091,61.1744,60.702,60.8039,27132.0
2020-03-23 15:35:00,65.57,66.02,65.37,65.79,28375.0,60.739,61.1559,60.5538,60.9428,28375.0
2020-03-23 15:40:00,65.84,66.16,65.59,65.99,35128.0,60.9891,61.2856,60.7576,61.1281,35128.0
2020-03-23 15:45:00,65.98,66.39,65.64,65.64,45750.0,61.1188,61.4986,60.8039,60.8039,45750.0
2020-03-23 15:50:00,65.45,66.78,65.45,66.78,46654.0,60.6279,61.8599,60.6279,61.8599,46654.0
2020-03-23 15:55:00,66.78,66.93,66.18,66.23,103404.0,61.8599,61.9988,61.3041,61.3504,103404.0
2020-03-24 09:30:00,68.75,70.68,68.43,70.62,29781.0,63.6847,65.4726,63.3883,65.417,29781.0
2020-03-24 09:35:00,70.2,70.88,69.46,69.81,24964.0,65.0279,65.6578,64.3424,64.6666,24964.0
2020-03-24 09:40:00,69.89,69.9,69.18,69.35,13771.0,64.7408,64.75,64.0831,64.2405,13771.0
2020-03-24 09:45:00,69.31,69.76,69.28,69.71,5498.0,64.2035,64.6203,64.1757,64.574,5498.0
2020-03-24 09:50:00,69.54,70.08,69.54,69.91,8272.0,64.4165,64.9168,64.4165,64.7593,8272.0
2020-03-24 09:55:00,70.11,70.11,69.42,69.42,15925.0,64.9445,64.9445,64.3054,64.3054,15925.0
2020-03-24 10:00:00,69.41,69.65,69.1,69.41,14368.0,64.2961,64.5184,64.009,64.2961,14368.0
2020-03-24 10:05:00,69.4,70.05,69.4,69.43,12317.0,64.2869,64.889,64.2869,64.3146,12317.0
2020-03-24 10:10:00,69.43,69.69,69.29,69.61,10536.0,64.3146,64.5555,64.185,64.4814,10536.0
2020-03-24 10:15:00,69.62,69.94,69.32,69.66,27769.0,64.4906,64.7871,64.2128,64.5277,27769.0
2020-03-24 10:20:00,69.57,69.69,69.22,69.56,23751.0,64.4443,64.5555,64.1201,64.4351,23751.0
2020-03-24 10:25:00,69.57,69.9,69.39,69.87,16640.0,64.4443,64.75,64.2776,64.7222,16640.0
2020-03-24 10:30:00,69.81,70.51,69.81,70.27,13300.0,64.6666,65.3151,64.6666,65.0928,13300.0
2020-03-24 10:35:00,70.16,70.67,70.08,70.65,13314.0,64.9909,65.4633,64.9168,65.4448,13314.0
2020-03-24 10:40:00,70.64,71.08,70.43,70.85,13082.0,65.4355,65.8431,65.241,65.63,13082.0
2020-03-24 10:45:00,70.8,71.03,70.73,70.94,12479.0,65.5837,65.7968,65.5189,65.7134,12479.0
2020-03-24 10:50:00,70.94,71.21,70.91,71.2,9010.0,65.7134,65.9635,65.6856,65.9542,9010.0
2020-03-24 10:55:00,71.23,71.39,70.54,70.57,16974.0,65.982,66.1302,65.3429,65.3707,16974.0
2020-03-24 11:00:00,70.64,70.66,70.42,70.45,14530.0,65.4355,65.454,65.2317,65.2595,14530.0
2020-03-24 11:05:00,70.48,70.48,70.01,70.01,13503.0,65.2873,65.2873,64.8519,64.8519,13503.0
2020-03-24 11:10:00,70.0,70.24,69.78,70.24,11611.0,64.8427,65.065,64.6389,65.065,11611.0
2020-03-24 11:15:00,70.22,70.22,69.5,69.6,11591.0,65.0464,65.0464,64.3795,64.4721,11591.0
2020-03-24 11:20:00,69.65,69.69,69.31,69.41,26227.0,64.5184,64.5555,64.2035,64.2961,26227.0
2020-03-24 11:25:00,69.4,69.62,69.4,69.61,9273.0,64.2869,64.4906,64.2869,64.4814,9273.0
2020-03-24 11:30:00,69.56,69.57,69.3,69.44,9797.0,64.4351,64.4443,64.1942,64.3239,9797.0
2020-03-24 11:35:00,69.52,69.68,69.41,69.51,11555.0,64.398,64.5462,64.2961,64.3888,11555.0
2020-03-24 11:40:00,69.52,69.78,69.45,69.68,12759.0,64.398,64.6389,64.3332,64.5462,12759.0
2020-03-24 11:45:00,69.67,69.92,69.65,69.84,6104.0,64.537,64.7685,64.5184,64.6944,6104.0
2020-03-24 11:50:00,69.87,70.35,69.86,70.35,13472.0,64.7222,65.1669,64.713,65.1669,13472.0
2020-03-24 11:55:00,70.31,70.67,70.31,70.42,17160.0,65.1298,65.4633,65.1298,65.2317,17160.0
2020-03-24 12:00:00,70.53,70.53,70.27,70.31,13727.0,65.3336,65.3336,65.0928,65.1298,13727.0
2020-03-24 12:05:00,70.32,70.42,69.94,70.04,12932.0,65.1391,65.2317,64.7871,64.8797,12932.0
2020-03-24 12:10:00,70.13,70.21,69.86,69.86,12192.0,64.9631,65.0372,64.713,64.713,12192.0
2020-03-24 12:15:00,69.88,70.14,69.7,70.12,6226.0,64.7315,64.9723,64.5648,64.9538,6226.0
2020-03-24 12:20:00,70.21,70.21,69.83,69.83,7543.0,65.0372,65.0372,64.6852,64.6852,7543.0
2020-03-24 12:25:00,69.96,70.42,69.85,70.42,11062.0,64.8056,65.2317,64.7037,65.2317,11062.0
2020-03-24 12:30:00,70.41,70.45,70.16,70.35,10294.0,65.2224,65.2595,64.9909,65.1669,10294.0
2020-03-24 12:35:00,70.35,70.91,70.3,70.84,11758.0,65.1669,65.6856,65.1205,65.6208,11758.0
2020-03-24 12:40:00,70.79,70.82,70.35,70.59,19973.0,65.5744,65.6022,65.1669,65.3892,19973.0
2020-03-24 12:45:00,70.67,70.67,70.14,70.29,5160.0,65.4633,65.4633,64.9723,65.1113,5160.0
2020-03-24 12:50:00,70.25,70.34,70.06,70.15,8119.0,65.0742,65.1576,64.8982,64.9816,8119.0
2020-03-24 12:55:00,70.17,70.21,69.94,69.94,8643.0,65.0001,65.0372,64.7871,64.7871,8643.0
2020-03-24 13:00:00,69.88,69.98,69.75,69.81,10447.0,64.7315,64.8241,64.6111,64.6666,10447.0
2020-03-24 13:05:00,69.82,69.82,69.57,69.77,11799.0,64.6759,64.6759,64.4443,64.6296,11799.0
2020-03-24 13:10:00,69.63,70.13,69.6,70.13,13272.0,64.4999,64.9631,64.4721,64.9631,13272.0
2020-03-24 13:15:00,70.03,70.12,69.89,70.12,7639.0,64.8704,64.9538,64.7408,64.9538,7639.0
2020-03-24 13:20:00,70.14,70.38,69.75,70.3,8491.0,64.9723,65.1947,64.6111,65.1205,8491.0
2020-03-24 13:25:00,70.41,70.52,70.24,70.24,12959.0,65.2224,65.3243,65.065,65.065,12959.0
2020-03-24 13:30:00,70.32,70.52,70.3,70.38,11019.0,65.1391,65.3243,65.1205,65.1947,11019.0
2020-03-24 13:35:00,70.37,70.44,70.14,70.14,10527.0,65.1854,65.2502,64.9723,64.9723,10527.0
2020-03-24 13:40:00,70.18,70.33,69.97,70.14,9791.0,65.0094,65.1483,64.8149,64.9723,9791.0
2020-03-24 13:45:00,70.1,70.23,69.61,69.83,11580.0,64.9353,65.0557,64.4814,64.6852,11580.0
2020-03-24 13:50:00,69.82,69.82,69.41,69.48,9262.0,64.6759,64.6759,64.2961,64.361,9262.0
2020-03-24 13:55:00,69.6,69.61,69.28,69.38,11103.0,64.4721,64.4814,64.1757,64.2683,11103.0
2020-03-24 14:00:00,69.36,69.5,69.1,69.12,12971.0,64.2498,64.3795,64.009,64.0275,12971.0
2020-03-24 14:05:00,69.16,69.44,69.1,69.1,8518.0,64.0645,64.3239,64.009,64.009,8518.0
2020-03-24 14:10:00,69.12,69.31,68.99,69.23,11542.0,64.0275,64.2035,63.9071,64.1294,11542.0
2020-03-24 14:15:00,69.14,69.73,69.13,69.42,5988.0,64.046,64.5925,64.0367,64.3054,5988.0
2020-03-24 14:20:00,69.41,69.59,69.33,69.59,5812.0,64.2961,64.4629,64.222,64.4629,5812.0
2020-03-24 14:25:00,69.52,69.66,69.37,69.56,5777.0,64.398,64.5277,64.2591,64.4351,5777.0
2020-03-24 14:30:00,69.53,69.69,69.36,69.55,9000.0,64.4073,64.5555,64.2498,64.4258,9000.0
2020-03-24 14:35:00,69.65,70.13,69.6,69.78,7792.0,64.5184,64.9631,64.4721,64.6389,7792.0
2020-03-24 14:40:00,69.83,70.0,69.7,69.79,7172.0,64.6852,64.8427,64.5648,64.6481,7172.0
2020-03-24 14:45:00,69.9,70.03,69.63,69.75,9252.0,64.75,64.8704,64.4999,64.6111,9252.0
2020-03-24 14:50:00,69.73,70.23,69.72,70.05,10108.0,64.5925,65.0557,64.5833,64.889,10108.0
2020-03-24 14:55:00,70.16,70.44,69.93,70.44,27318.0,64.9909,65.2502,64.7778,65.2502,27318.0
2020-03-24 15:00:00,70.52,70.66,70.41,70.53,19654.0,65.3243,65.454,65.2224,65.3336,19654.0
2020-03-24 15:05:00,70.61,70.71,70.41,70.59,24301.0,65.4077,65.5003,65.2224,65.3892,24301.0
2020-03-24 15:10:00,70.61,70.63,70.27,70.45,14810.0,65.4077,65.4262,65.0928,65.2595,14810.0
2020-03-24 15:15:00,70.44,70.6,70.14,70.16,16481.0,65.2502,65.3984,64.9723,64.9909,16481.0
2020-03-24 15:20:00,70.02,70.28,69.89,70.17,10563.0,64.8612,65.102,64.7408,65.0001,10563.0
2020-03-24 15:25:00,70.17,70.33,70.05,70.28,15028.0,65.0001,65.1483,64.889,65.102,15028.0
2020-03-24 15:30:00,70.3,70.49,70.26,70.47,25850.0,65.1205,65.2965,65.0835,65.278,25850.0
2020-03-24 15:35:00,70.5,70.85,70.27,70.72,13758.0,65.3058,65.63,65.0928,65.5096,13758.0
2020-03-24 15:40:00,70.76,71.13,70.71,70.79,21794.0,65.5467,65.8894,65.5003,65.5744,21794.0
2020-03-24 15:45:00,70.85,70.98,69.99,70.01,29669.0,65.63,65.7504,64.8334,64.8519,29669.0
2020-03-24 15:50:00,70.05,71.62,70.05,71.34,76921.0,64.889,66.3433,64.889,66.0839,76921.0
2020-03-24 15:55:00,71.38,72.29,71.3,71.48,219091.0,66.121,66.9639,66.0469,66.2136,219091.0
2020-03-25 09:30:00,71.0,71.63,70.55,71.22,36361.0,65.769,66.3526,65.3521,65.9728,36361.0
2020-03-25 09:35:00,71.27,71.36,70.66,70.88,23333.0,66.0191,66.1025,65.454,65.6578,23333.0
2020-03-25 09:40:00,70.91,71.41,70.64,70.97,33865.0,65.6856,66.1488,65.4355,65.7412,33865.0
2020-03-25 09:45:00,70.88,70.88,70.0,70.04,33688.0,65.6578,65.6578,64.8427,64.8797,33688.0
2020-03-25 09:50:00,70.23,70.32,69.43,69.43,19514.0,65.0557,65.1391,64.3146,64.3146,19514.0
2020-03-25 09:55:00,69.46,69.46,68.53,68.8,13953.0,64.3424,64.3424,63.481,63.7311,13953.0
2020-03-25 10:00:00,68.81,69.31,68.13,68.41,13400.0,63.7403,64.2035,63.1104,63.3698,13400.0
2020-03-25 10:05:00,68.46,69.14,68.38,68.82,14406.0,63.4161,64.046,63.342,63.7496,14406.0
2020-03-25 10:10:00,68.73,68.84,68.27,68.59,20323.0,63.6662,63.7681,63.2401,63.5365,20323.0
2020-03-25 10:15:00,68.59,69.05,68.42,68.71,21593.0,63.5365,63.9626,63.3791,63.6477,21593.0
2020-03-25 10:20:00,68.65,69.15,68.48,68.89,14338.0,63.5921,64.0553,63.4346,63.8144,14338.0
2020-03-25 10:25:00,68.94,69.29,68.68,69.1,8766.0,63.8607,64.185,63.6199,64.009,8766.0
2020-03-25 10:30:00,69.16,69.68,69.0,69.23,8618.0,64.0645,64.5462,63.9163,64.1294,8618.0
2020-03-25 10:35:00,69.5,69.72,69.09,69.63,7197.0,64.3795,64.5833,63.9997,64.4999,7197.0
2020-03-25 10:40:00,69.59,69.71,69.29,69.29,12617.0,64.4629,64.574,64.185,64.185,12617.0
2020-03-25 10:45:00,69.42,69.71,69.25,69.5,38213.0,64.3054,64.574,64.1479,64.3795,38213.0
2020-03-25 10:50:00,69.5,70.08,69.43,69.66,46309.0,64.3795,64.9168,64.3146,64.5277,46309.0
2020-03-25 10:55:00,69.66,70.04,69.61,69.73,52488.0,64.5277,64.8797,64.4814,64.5925,52488.0
2020-03-25 11:00:00,69.82,69.93,69.41,69.71,26533.0,64.6759,64.7778,64.2961,64.574,26533.0
2020-03-25 11:05:00,69.78,70.0,69.44,69.93,38596.0,64.6389,64.8427,64.3239,64.7778,38596.0
2020-03-25 11:10:00,69.97,69.98,69.65,69.78,13549.0,64.8149,64.8241,64.5184,64.6389,13549.0
2020-03-25 11:15:00,69.78,69.87,69.45,69.7,18943.0,64.6389,64.7222,64.3332,64.5648,18943.0
2020-03-25 11:20:00,69.61,69.85,69.53,69.71,20382.0,64.4814,64.7037,64.4073,64.574,20382.0
2020-03-25 11:25:00,69.78,70.26,69.73,70.0,8293.0,64.6389,65.0835,64.5925,64.8427,8293.0
2020-03-25 11:30:00,69.88,70.01,69.64,69.89,12330.0,64.7315,64.8519,64.5092,64.7408,12330.0
2020-03-25 11:35:00,69.83,69.93,69.53,69.67,14388.0,64.6852,64.7778,64.4073,64.537,14388.0
2020-03-25 11:40:00,69.71,69.87,69.51,69.62,7057.0,64.574,64.7222,64.3888,64.4906,7057.0
2020-03-25 11:45:00,69.66,69.88,69.34,69.85,14211.0,64.5277,64.7315,64.2313,64.7037,14211.0
2020-03-25 11:50:00,69.83,70.26,69.79,69.88,9853.0,64.6852,65.0835,64.6481,64.7315,9853.0
2020-03-25 11:55:00,69.81,69.93,69.59,69.6,24949.0,64.6666,64.7778,64.4629,64.4721,24949.0
2020-03-25 12:00:00,69.74,70.0,69.51,70.0,16091.0,64.6018,64.8427,64.3888,64.8427,16091.0
2020-03-25 12:05:00,69.87,70.04,69.75,69.83,14961.0,64.7222,64.8797,64.6111,64.6852,14961.0
2020-03-25 12:10:00,69.83,70.23,69.79,70.13,11266.0,64.6852,65.0557,64.6481,64.9631,11266.0
2020-03-25 12:15:00,70.26,70.7,70.25,70.31,7996.0,65.0835,65.4911,65.0742,65.1298,7996.0
2020-03-25 12:20:00,70.47,71.03,70.37,70.86,9450.0,65.278,65.7968,65.1854,65.6393,9450.0
2020-03-25 12:25:00,71.04,71.41,70.9,71.26,10703.0,65.806,66.1488,65.6763,66.0098,10703.0
2020-03-25 12:30:00,71.37,71.4,70.91,71.28,22864.0,66.1117,66.1395,65.6856,66.0283,22864.0
2020-03-25 12:35:00,71.21,71.33,71.01,71.05,16911.0,65.9635,66.0747,65.7782,65.8153,16911.0
2020-03-25 12:40:00,71.01,71.1,70.73,70.99,16391.0,65.7782,65.8616,65.5189,65.7597,16391.0
2020-03-25 12:45:00,71.12,71.16,70.86,70.87,28204.0,65.8801,65.9172,65.6393,65.6486,28204.0
2020-03-25 12:50:00,70.75,71.14,70.69,70.69,18467.0,65.5374,65.8987,65.4818,65.4818,18467.0
2020-03-25 12:55:00,70.8,70.89,70.58,70.85,29824.0,65.5837,65.6671,65.3799,65.63,29824.0
2020-03-25 13:00:00,70.86,71.11,70.79,70.98,19454.0,65.6393,65.8709,65.5744,65.7504,19454.0
2020-03-25 13:05:00,70.98,71.78,70.98,71.7,9560.0,65.7504,66.4915,65.7504,66.4174,9560.0
2020-03-25 13:10:00,71.62,71.7,71.3,71.39,14708.0,66.3433,66.4174,66.0469,66.1302,14708.0
2020-03-25 13:15:00,71.39,71.56,71.24,71.36,18024.0,66.1302,66.2877,65.9913,66.1025,18024.0
2020-03-25 13:20:00,71.38,71.48,71.17,71.44,20224.0,66.121,66.2136,65.9264,66.1766,20224.0
2020-03-25 13:25:00,71.38,72.05,71.3,71.96,22026.0,66.121,66.7416,66.0469,66.6582,22026.0
2020-03-25 13:30:00,71.95,72.04,71.73,72.04,17564.0,66.649,66.7324,66.4452,66.7324,17564.0
2020-03-25 13:35:00,71.97,72.55,71.93,72.47,6638.0,66.6675,67.2048,66.6305,67.1307,6638.0
2020-03-25 13:40:00,72.48,72.54,72.11,72.26,8104.0,67.1399,67.1955,66.7972,66.9361,8104.0
2020-03-25 13:45:00,72.28,72.63,72.26,72.31,13855.0,66.9547,67.2789,66.9361,66.9825,13855.0
2020-03-25 13:50:00,72.25,72.46,71.82,71.85,14670.0,66.9269,67.1214,66.5286,66.5563,14670.0
2020-03-25 13:55:00,71.8,72.2,71.66,72.08,67308.0,66.51,66.8806,66.3803,66.7694,67308.0
2020-03-25 14:00:00,72.14,72.2,71.71,71.8,43684.0,66.825,66.8806,66.4267,66.51,43684.0
2020-03-25 14:05:00,71.71,71.71,71.02,71.39,26279.0,66.4267,66.4267,65.7875,66.1302,26279.0
2020-03-25 14:10:00,71.5,72.0,71.34,71.92,18879.0,66.2321,66.6953,66.0839,66.6212,18879.0
2020-03-25 14:15:00,72.0,72.06,71.63,71.88,22185.0,66.6953,66.7509,66.3526,66.5841,22185.0
2020-03-25 14:20:00,71.92,72.05,71.69,71.76,24988.0,66.6212,66.7416,66.4081,66.473,24988.0
2020-03-25 14:25:00,71.77,71.79,71.3,71.57,20595.0,66.4822,66.5008,66.0469,66.297,20595.0
2020-03-25 14:30:00,71.56,71.7,71.1,71.11,16780.0,66.2877,66.4174,65.8616,65.8709,16780.0
2020-03-25 14:35:00,71.22,71.29,70.84,71.24,13922.0,65.9728,66.0376,65.6208,65.9913,13922.0
2020-03-25 14:40:00,71.36,71.45,70.99,71.34,12527.0,66.1025,66.1858,65.7597,66.0839,12527.0
2020-03-25 14:45:00,71.35,71.76,71.31,71.64,8233.0,66.0932,66.473,66.0561,66.3618,8233.0
2020-03-25 14:50:00,71.71,71.8,71.37,71.76,13477.0,66.4267,66.51,66.1117,66.473,13477.0
2020-03-25 14:55:00,71.79,72.47,71.66,72.27,39148.0,66.5008,67.1307,66.3803,66.9454,39148.0
2020-03-25 15:00:00,72.24,72.55,72.18,72.51,16019.0,66.9176,67.2048,66.862,67.1677,16019.0
2020-03-25 15:05:00,72.5,72.59,72.22,72.4,17370.0,67.1585,67.2418,66.8991,67.0658,17370.0
2020-03-25 15:10:00,72.36,72.69,72.09,72.69,21107.0,67.0288,67.3345,66.7787,67.3345,21107.0
2020-03-25 15:15:00,72.67,72.77,72.45,72.7,15974.0,67.3159,67.4086,67.1121,67.3437,15974.0
2020-03-25 15:20:00,72.64,72.95,72.53,72.74,22366.0,67.2881,67.5753,67.1862,67.3808,22366.0
2020-03-25 15:25:00,72.67,72.86,72.36,72.5,35594.0,67.3159,67.4919,67.0288,67.1585,35594.0
2020-03-25 15:30:00,72.62,73.09,72.5,73.05,27956.0,67.2696,67.705,67.1585,67.6679,27956.0
2020-03-25 15:35:00,73.01,73.22,72.92,73.06,30373.0,67.6309,67.8254,67.5475,67.6772,30373.0
2020-03-25 15:40:00,73.09,73.19,72.9,72.97,50737.0,67.705,67.7976,67.529,67.5938,50737.0
2020-03-25 15:45:00,72.93,73.19,72.6,72.69,98154.0,67.5568,67.7976,67.2511,67.3345,98154.0
2020-03-25 15:50:00,72.69,72.69,71.65,72.42,95948.0,67.3345,67.3345,66.3711,67.0844,95948.0
2020-03-25 15:55:00,72.47,72.63,71.46,71.73,148365.0,67.1307,67.2789,66.1951,66.4452,148365.0
2020-03-26 09:30:00,72.46,72.78,72.0,72.3,20430.0,67.1214,67.4178,66.6953,66.9732,20430.0
2020-03-26 09:35:00,72.31,74.09,72.29,73.95,9878.0,66.9825,68.6313,66.9639,68.5016,9878.0
2020-03-26 09:40:00,74.05,74.05,73.27,73.93,12518.0,68.5943,68.5943,67.8717,68.4831,12518.0
2020-03-26 09:45:00,73.93,73.94,72.66,73.0,19517.0,68.4831,68.4924,67.3067,67.6216,19517.0
2020-03-26 09:50:00,72.91,73.72,72.65,73.5,10815.0,67.5383,68.2886,67.2974,68.0848,10815.0
2020-03-26 09:55:00,73.51,74.11,73.33,73.69,23135.0,68.094,68.6498,67.9273,68.2608,23135.0
2020-03-26 10:00:00,73.68,73.93,73.18,73.24,9972.0,68.2515,68.4831,67.7884,67.8439,9972.0
2020-03-26 10:05:00,73.25,73.92,73.22,73.75,15647.0,67.8532,68.4738,67.8254,68.3164,15647.0
2020-03-26 10:10:00,73.73,73.82,73.57,73.64,8559.0,68.2978,68.3812,68.1496,68.2145,8559.0
2020-03-26 10:15:00,73.76,74.11,73.64,74.11,9918.0,68.3256,68.6498,68.2145,68.6498,9918.0
2020-03-26 10:20:00,74.22,74.62,74.2,74.54,6958.0,68.7517,69.1223,68.7332,69.0482,6958.0
2020-03-26 10:25:00,74.45,74.6,74.18,74.18,8944.0,68.9648,69.1037,68.7147,68.7147,8944.0
2020-03-26 10:30:00,74.16,74.55,73.96,74.5,9932.0,68.6962,69.0574,68.5109,69.0111,9932.0
2020-03-26 10:35:00,74.49,74.5,73.86,74.07,8494.0,69.0018,69.0111,68.4183,68.6128,8494.0
2020-03-26 10:40:00,73.89,74.07,73.62,74.05,6504.0,68.446,68.6128,68.1959,68.5943,6504.0
2020-03-26 10:45:00,74.01,74.14,73.3,73.3,6782.0,68.5572,68.6776,67.8995,67.8995,6782.0
2020-03-26 10:50:00,73.26,73.56,73.05,73.06,8460.0,67.8625,68.1404,67.6679,67.6772,8460.0
2020-03-26 10:55:00,73.07,73.67,73.07,73.5,13850.0,67.6865,68.2423,67.6865,68.0848,13850.0
2020-03-26 11:00:00,73.71,73.85,73.24,73.69,14097.0,68.2793,68.409,67.8439,68.2608,14097.0
2020-03-26 11:05:00,73.75,73.88,73.16,73.16,11489.0,68.3164,68.4368,67.7698,67.7698,11489.0
2020-03-26 11:10:00,73.31,73.63,73.25,73.37,5337.0,67.9088,68.2052,67.8532,67.9644,5337.0
2020-03-26 11:15:00,73.39,73.58,73.19,73.53,8206.0,67.9829,68.1589,67.7976,68.1126,8206.0
2020-03-26 11:20:00,73.51,73.96,73.48,73.93,13154.0,68.094,68.5109,68.0663,68.4831,13154.0
2020-03-26 11:25:00,73.88,74.0,73.79,74.0,6250.0,68.4368,68.5479,68.3534,68.5479,6250.0
2020-03-26 11:30:00,73.91,74.33,73.88,74.15,8456.0,68.4646,68.8536,68.4368,68.6869,8456.0
2020-03-26 11:35:00,74.15,74.43,73.82,74.31,9316.0,68.6869,68.9463,68.3812,68.8351,9316.0
2020-03-26 11:40:00,74.24,74.37,73.93,74.09,5218.0,68.7703,68.8907,68.4831,68.6313,5218.0
2020-03-26 11:45:00,74.03,74.05,73.82,73.85,7801.0,68.5757,68.5943,68.3812,68.409,7801.0
2020-03-26 11:50:00,73.84,74.01,73.74,73.78,7182.0,68.3997,68.5572,68.3071,68.3442,7182.0
2020-03-26 11:55:00,73.75,73.76,73.42,73.72,10103.0,68.3164,68.3256,68.0107,68.2886,10103.0
2020-03-26 12:00:00,73.74,74.02,73.69,73.96,11930.0,68.3071,68.5665,68.2608,68.5109,11930.0
2020-03-26 12:05:00,73.98,73.98,73.41,73.53,9556.0,68.5294,68.5294,68.0014,68.1126,9556.0
2020-03-26 12:10:00,73.6,73.61,73.35,73.6,10873.0,68.1774,68.1867,67.9458,68.1774,10873.0
2020-03-26 12:15:00,73.61,73.83,73.41,73.67,6779.0,68.1867,68.3905,68.0014,68.2423,6779.0
2020-03-26 12:20:00,73.78,74.01,73.65,73.91,10974.0,68.3442,68.5572,68.2237,68.4646,10974.0
2020-03-26 12:25:00,73.85,74.0,73.81,73.95,9979.0,68.409,68.5479,68.3719,68.5016,9979.0
2020-03-26 12:30:00,73.91,74.25,73.91,74.23,7006.0,68.4646,68.7795,68.4646,68.761,7006.0
2020-03-26 12:35:00,74.34,74.39,74.07,74.14,9919.0,68.8629,68.9092,68.6128,68.6776,9919.0
2020-03-26 12:40:00,74.2,74.21,73.87,74.01,11368.0,68.7332,68.7425,68.4275,68.5572,11368.0
2020-03-26 12:45:00,74.06,74.16,73.88,74.11,8595.0,68.6035,68.6962,68.4368,68.6498,8595.0
2020-03-26 12:50:00,74.11,74.48,74.11,74.26,9029.0,68.6498,68.9926,68.6498,68.7888,9029.0
2020-03-26 12:55:00,74.22,74.74,74.19,74.62,8495.0,68.7517,69.2334,68.7239,69.1223,8495.0
2020-03-26 13:00:00,74.67,74.81,74.48,74.65,11410.0,69.1686,69.2983,68.9926,69.1501,11410.0
2020-03-26 13:05:00,74.62,74.75,74.17,74.29,11231.0,69.1223,69.2427,68.7054,68.8166,11231.0
2020-03-26 13:10:00,74.35,74.5,74.27,74.45,12876.0,68.8722,69.0111,68.7981,68.9648,12876.0
2020-03-26 13:15:00,74.4,74.7,74.27,74.56,18394.0,68.9185,69.1964,68.7981,69.0667,18394.0
2020-03-26 13:20:00,74.48,74.5,74.11,74.5,14477.0,68.9926,69.0111,68.6498,69.0111,14477.0
2020-03-26 13:25:00,74.5,74.76,74.45,74.61,8091.0,69.0111,69.252,68.9648,69.113,8091.0
2020-03-26 13:30:00,74.59,74.7,74.34,74.53,10878.0,69.0945,69.1964,68.8629,69.0389,10878.0
2020-03-26 13:35:00,74.52,74.65,74.5,74.65,6753.0,69.0296,69.1501,69.0111,69.1501,6753.0
2020-03-26 13:40:00,74.69,74.83,74.45,74.5,7640.0,69.1871,69.3168,68.9648,69.0111,7640.0
2020-03-26 13:45:00,74.53,75.15,74.47,74.97,18781.0,69.0389,69.6132,68.9833,69.4465,18781.0
2020-03-26 13:50:00,74.95,75.25,74.83,75.16,14360.0,69.428,69.7058,69.3168,69.6225,14360.0
2020-03-26 13:55:00,75.2,75.2,74.69,74.83,11511.0,69.6595,69.6595,69.1871,69.3168,11511.0
2020-03-26 14:00:00,74.89,75.07,74.75,75.04,12364.0,69.3724,69.5391,69.2427,69.5113,12364.0
2020-03-26 14:05:00,75.06,75.16,74.91,75.06,44345.0,69.5298,69.6225,69.3909,69.5298,44345.0
2020-03-26 14:10:00,75.11,75.24,74.79,74.98,9063.0,69.5762,69.6966,69.2797,69.4557,9063.0
2020-03-26 14:15:00,74.97,75.03,74.83,74.94,7853.0,69.4465,69.5021,69.3168,69.4187,7853.0
2020-03-26 14:20:00,74.99,75.34,74.92,75.15,15769.0,69.465,69.7892,69.4002,69.6132,15769.0
2020-03-26 14:25:00,75.22,75.39,75.17,75.22,11880.0,69.6781,69.8355,69.6317,69.6781,11880.0
2020-03-26 14:30:00,75.26,75.96,75.25,75.75,18019.0,69.7151,70.3635,69.7058,70.169,18019.0
2020-03-26 14:35:00,75.75,75.95,75.57,75.83,15377.0,70.169,70.3543,70.0023,70.2431,15377.0
2020-03-26 14:40:00,75.84,75.88,75.58,75.62,16022.0,70.2524,70.2894,70.0115,70.0486,16022.0
2020-03-26 14:45:00,75.59,75.98,75.54,75.95,17901.0,70.0208,70.3821,69.9745,70.3543,17901.0
2020-03-26 14:50:00,75.96,76.26,75.96,76.06,15019.0,70.3635,70.6414,70.3635,70.4562,15019.0
2020-03-26 14:55:00,76.05,76.19,75.83,75.96,13586.0,70.4469,70.5766,70.2431,70.3635,13586.0
2020-03-26 15:00:00,75.95,75.96,75.53,75.6,13697.0,70.3543,70.3635,69.9652,70.0301,13697.0
2020-03-26 15:05:00,75.67,75.68,75.33,75.39,11199.0,70.0949,70.1042,69.78,69.8355,11199.0
2020-03-26 15:10:00,75.32,75.43,75.16,75.22,24472.0,69.7707,69.8726,69.6225,69.6781,24472.0
2020-03-26 15:15:00,75.23,75.43,75.15,75.38,23360.0,69.6873,69.8726,69.6132,69.8263,23360.0
2020-03-26 15:20:00,75.43,75.53,75.25,75.42,18550.0,69.8726,69.9652,69.7058,69.8633,18550.0
2020-03-26 15:25:00,75.42,75.84,75.41,75.59,12649.0,69.8633,70.2524,69.8541,70.0208,12649.0
2020-03-26 15:30:00,75.68,76.17,75.6,75.89,16442.0,70.1042,70.5581,70.0301,70.2987,16442.0
2020-03-26 15:35:00,75.92,76.05,75.38,75.72,37200.0,70.3265,70.4469,69.8263,70.1412,37200.0
2020-03-26 15:40:00,75.77,76.06,75.7,75.91,30583.0,70.1875,70.4562,70.1227,70.3172,30583.0
2020-03-26 15:45:00,75.79,75.9,75.47,75.77,37029.0,70.2061,70.308,69.9096,70.1875,37029.0
2020-03-26 15:50:00,75.77,77.68,75.77,77.51,118951.0,70.1875,71.9568,70.1875,71.7993,118951.0
2020-03-26 15:55:00,77.51,77.97,76.99,77.29,193203.0,71.7993,72.2255,71.3177,71.5956,193203.0
2020-03-27 09:30:00,74.83,75.64,74.83,75.59,28755.0,69.3168,70.0671,69.3168,70.0208,28755.0
2020-03-27 09:35:00,75.6,76.13,75.6,75.84,9727.0,70.0301,70.521,70.0301,70.2524,9727.0
2020-03-27 09:40:00,75.83,76.12,75.64,75.86,13260.0,70.2431,70.5118,70.0671,70.2709,13260.0
2020-03-27 09:45:00,75.7,76.01,75.64,75.87,19779.0,70.1227,70.4099,70.0671,70.2802,19779.0
2020-03-27 09:50:00,75.88,76.42,75.8,76.14,12992.0,70.2894,70.7896,70.2153,70.5303,12992.0
2020-03-27 09:55:00,76.14,76.23,75.86,76.09,8515.0,70.5303,70.6136,70.2709,70.484,8515.0
2020-03-27 10:00:00,75.98,76.06,75.82,75.94,11319.0,70.3821,70.4562,70.2339,70.345,11319.0
2020-03-27 10:05:00,75.96,76.07,75.89,75.94,11536.0,70.3635,70.4654,70.2987,70.345,11536.0
2020-03-27 10:10:00,76.0,76.03,75.72,75.72,6653.0,70.4006,70.4284,70.1412,70.1412,6653.0
2020-03-27 10:15:00,75.7,75.79,75.42,75.53,16934.0,70.1227,70.2061,69.8633,69.9652,16934.0
2020-03-27 10:20:00,75.53,75.9,75.45,75.69,5777.0,69.9652,70.308,69.8911,70.1134,5777.0
2020-03-27 10:25:00,75.7,75.85,75.37,75.5,12956.0,70.1227,70.2616,69.817,69.9374,12956.0
2020-03-27 10:30:00,75.51,75.63,75.28,75.55,26926.0,69.9467,70.0579,69.7336,69.9837,26926.0
2020-03-27 10:35:00,75.53,75.69,75.36,75.44,7319.0,69.9652,70.1134,69.8077,69.8819,7319.0
2020-03-27 10:40:00,75.44,75.68,75.36,75.38,5415.0,69.8819,70.1042,69.8077,69.8263,5415.0
2020-03-27 10:45:00,75.37,75.71,75.35,75.67,13116.0,69.817,70.132,69.7985,70.0949,13116.0
2020-03-27 10:50:00,75.63,75.73,75.43,75.69,7421.0,70.0579,70.1505,69.8726,70.1134,7421.0
2020-03-27 10:55:00,75.68,75.72,75.44,75.59,7908.0,70.1042,70.1412,69.8819,70.0208,7908.0
2020-03-27 11:00:00,75.6,75.73,75.44,75.52,8569.0,70.0301,70.1505,69.8819,69.956,8569.0
2020-03-27 11:05:00,75.56,76.06,75.39,76.06,6812.0,69.993,70.4562,69.8355,70.4562,6812.0
2020-03-27 11:10:00,76.03,76.04,75.65,75.71,3566.0,70.4284,70.4376,70.0764,70.132,3566.0
2020-03-27 11:15:00,75.78,76.33,75.77,76.05,6336.0,70.1968,70.7063,70.1875,70.4469,6336.0
2020-03-27 11:20:00,76.01,76.16,75.61,75.83,6433.0,70.4099,70.5488,70.0393,70.2431,6433.0
2020-03-27 11:25:00,75.72,75.91,75.54,75.54,5599.0,70.1412,70.3172,69.9745,69.9745,5599.0
2020-03-27 11:30:00,75.42,75.45,75.11,75.2,13640.0,69.8633,69.8911,69.5762,69.6595,13640.0
2020-03-27 11:35:00,75.27,75.41,74.88,74.99,16549.0,69.7244,69.8541,69.3631,69.465,16549.0
2020-03-27 11:40:00,74.9,75.01,74.47,74.56,16090.0,69.3816,69.4835,68.9833,69.0667,16090.0
2020-03-27 11:45:00,74.55,74.61,74.2,74.28,8187.0,69.0574,69.113,68.7332,68.8073,8187.0
2020-03-27 11:50:00,74.35,74.38,73.93,74.21,18226.0,68.8722,68.8999,68.4831,68.7425,18226.0
2020-03-27 11:55:00,74.2,74.37,73.96,74.06,8576.0,68.7332,68.8907,68.5109,68.6035,8576.0
2020-03-27 12:00:00,74.02,74.4,73.98,74.34,16182.0,68.5665,68.9185,68.5294,68.8629,16182.0
2020-03-27 12:05:00,74.3,74.47,74.25,74.44,6650.0,68.8258,68.9833,68.7795,68.9555,6650.0
2020-03-27 12:10:00,74.44,74.47,74.25,74.35,5424.0,68.9555,68.9833,68.7795,68.8722,5424.0
2020-03-27 12:15:00,74.37,74.52,74.25,74.45,8493.0,68.8907,69.0296,68.7795,68.9648,8493.0
2020-03-27 12:20:00,74.36,74.58,74.27,74.53,13937.0,68.8814,69.0852,68.7981,69.0389,13937.0
2020-03-27 12:25:00,74.49,74.69,74.49,74.6,5965.0,69.0018,69.1871,69.0018,69.1037,5965.0
2020-03-27 12:30:00,74.52,74.87,74.5,74.83,9338.0,69.0296,69.3538,69.0111,69.3168,9338.0
2020-03-27 12:35:00,74.87,75.1,74.85,75.09,6470.0,69.3538,69.5669,69.3353,69.5576,6470.0
2020-03-27 12:40:00,75.05,75.48,75.03,75.45,11834.0,69.5206,69.9189,69.5021,69.8911,11834.0
2020-03-27 12:45:00,75.41,75.51,75.27,75.34,21476.0,69.8541,69.9467,69.7244,69.7892,21476.0
2020-03-27 12:50:00,75.33,75.55,75.23,75.5,10694.0,69.78,69.9837,69.6873,69.9374,10694.0
2020-03-27 12:55:00,75.47,75.57,75.27,75.57,5597.0,69.9096,70.0023,69.7244,70.0023,5597.0
2020-03-27 13:00:00,75.56,75.69,75.43,75.47,4916.0,69.993,70.1134,69.8726,69.9096,4916.0
2020-03-27 13:05:00,75.47,75.48,75.07,75.19,5167.0,69.9096,69.9189,69.5391,69.6503,5167.0
2020-03-27 13:10:00,75.27,75.31,75.0,75.02,6376.0,69.7244,69.7614,69.4743,69.4928,6376.0
2020-03-27 13:15:00,75.07,75.14,74.95,74.96,7415.0,69.5391,69.604,69.428,69.4372,7415.0
2020-03-27 13:20:00,75.06,75.48,75.01,75.48,8331.0,69.5298,69.9189,69.4835,69.9189,8331.0
2020-03-27 13:25:00,75.49,75.85,75.3,75.48,6920.0,69.9282,70.2616,69.7522,69.9189,6920.0
2020-03-27 13:30:00,75.44,75.62,75.3,75.62,7303.0,69.8819,70.0486,69.7522,70.0486,7303.0
2020-03-27 13:35:00,75.54,75.64,75.3,75.62,6521.0,69.9745,70.0671,69.7522,70.0486,6521.0
2020-03-27 13:40:00,75.55,75.8,75.3,75.3,5952.0,69.9837,70.2153,69.7522,69.7522,5952.0
2020-03-27 13:45:00,75.3,75.8,75.3,75.8,7582.0,69.7522,70.2153,69.7522,70.2153,7582.0
2020-03-27 13:50:00,75.67,75.77,75.47,75.51,10412.0,70.0949,70.1875,69.9096,69.9467,10412.0
2020-03-27 13:55:00,75.6,75.64,75.45,75.55,6159.0,70.0301,70.0671,69.8911,69.9837,6159.0
2020-03-27 14:00:00,75.35,75.58,75.3,75.33,9593.0,69.7985,70.0115,69.7522,69.78,9593.0
2020-03-27 14:05:00,75.41,75.65,75.3,75.57,9136.0,69.8541,70.0764,69.7522,70.0023,9136.0
2020-03-27 14:10:00,75.51,75.71,75.46,75.59,8336.0,69.9467,70.132,69.9004,70.0208,8336.0
2020-03-27 14:15:00,75.64,75.66,75.52,75.64,4506.0,70.0671,70.0856,69.956,70.0671,4506.0
2020-03-27 14:20:00,75.56,75.72,75.52,75.59,5976.0,69.993,70.1412,69.956,70.0208,5976.0
2020-03-27 14:25:00,75.58,75.9,75.57,75.85,9147.0,70.0115,70.308,70.0023,70.2616,9147.0
2020-03-27 14:30:00,75.82,76.1,75.72,76.0,8642.0,70.2339,70.4932,70.1412,70.4006,8642.0
2020-03-27 14:35:00,76.0,76.18,75.97,76.03,7165.0,70.4006,70.5673,70.3728,70.4284,7165.0
2020-03-27 14:40:00,76.0,76.32,75.99,76.1,18446.0,70.4006,70.697,70.3913,70.4932,18446.0
2020-03-27 14:45:00,76.09,76.16,75.98,76.12,8413.0,70.484,70.5488,70.3821,70.5118,8413.0
2020-03-27 14:50:00,76.09,76.64,75.98,76.55,11033.0,70.484,70.9934,70.3821,70.9101,11033.0
2020-03-27 14:55:00,76.51,76.98,76.47,76.93,8480.0,70.873,71.3084,70.836,71.2621,8480.0
2020-03-27 15:00:00,76.89,77.22,76.74,77.18,15812.0,71.225,71.5307,71.0861,71.4937,15812.0
2020-03-27 15:05:00,77.18,77.59,77.06,77.48,14630.0,71.4937,71.8734,71.3825,71.7716,14630.0
2020-03-27 15:10:00,77.47,77.82,77.27,77.27,10446.0,71.7623,72.0865,71.577,71.577,10446.0
2020-03-27 15:15:00,77.22,77.83,77.22,77.74,14110.0,71.5307,72.0958,71.5307,72.0124,14110.0
2020-03-27 15:20:00,77.72,78.23,77.72,78.18,24944.0,71.9939,72.4663,71.9939,72.42,24944.0
2020-03-27 15:25:00,78.19,78.87,78.14,78.43,20816.0,72.4292,73.0591,72.3829,72.6516,20816.0
2020-03-27 15:30:00,78.4,78.41,77.64,77.86,19907.0,72.6238,72.633,71.9198,72.1236,19907.0
2020-03-27 15:35:00,77.84,77.88,77.3,77.42,23214.0,72.105,72.1421,71.6048,71.716,23214.0
2020-03-27 15:40:00,77.42,77.44,76.6,76.9,21473.0,71.716,71.7345,70.9564,71.2343,21473.0
2020-03-27 15:45:00,76.8,77.09,76.24,76.42,25359.0,71.1417,71.4103,70.6229,70.7896,25359.0
2020-03-27 15:50:00,76.15,76.35,74.76,75.18,87333.0,70.5395,70.7248,69.252,69.641,87333.0
2020-03-27 15:55:00,75.11,75.71,75.03,75.54,78297.0,69.5762,70.132,69.5021,69.9745,78297.0
2020-03-30 09:30:00,77.16,78.12,76.58,76.83,31155.0,71.4751,72.3644,70.9379,71.1694,31155.0
2020-03-30 09:35:00,76.66,76.9,76.12,76.23,11102.0,71.012,71.2343,70.5118,70.6136,11102.0
2020-03-30 09:40:00,76.22,76.43,76.11,76.41,6663.0,70.6044,70.7989,70.5025,70.7804,6663.0
2020-03-30 09:45:00,76.43,76.85,76.27,76.83,7427.0,70.7989,71.188,70.6507,71.1694,7427.0
2020-03-30 09:50:00,76.98,77.0,76.47,76.47,10452.0,71.3084,71.3269,70.836,70.836,10452.0
2020-03-30 09:55:00,76.5,76.73,76.34,76.64,7316.0,70.8638,71.0768,70.7155,70.9934,7316.0
2020-03-30 10:00:00,76.97,77.14,76.65,77.14,7997.0,71.2991,71.4566,71.0027,71.4566,7997.0
2020-03-30 10:05:00,77.11,77.11,76.53,76.53,8148.0,71.4288,71.4288,70.8915,70.8915,8148.0
2020-03-30 10:10:00,76.55,76.77,76.27,76.77,12174.0,70.9101,71.1139,70.6507,71.1139,12174.0
2020-03-30 10:15:00,76.79,76.95,76.67,76.93,8513.0,71.1324,71.2806,71.0212,71.2621,8513.0
2020-03-30 10:20:00,76.86,76.93,76.44,76.72,12109.0,71.1972,71.2621,70.8082,71.0675,12109.0
2020-03-30 10:25:00,76.68,76.87,76.58,76.8,5533.0,71.0305,71.2065,70.9379,71.1417,5533.0
2020-03-30 10:30:00,76.76,77.05,76.64,76.95,13038.0,71.1046,71.3732,70.9934,71.2806,13038.0
2020-03-30 10:35:00,77.02,77.07,76.81,77.02,10635.0,71.3454,71.3918,71.1509,71.3454,10635.0
2020-03-30 10:40:00,77.07,77.16,76.93,77.0,9529.0,71.3918,71.4751,71.2621,71.3269,9529.0
2020-03-30 10:45:00,77.05,77.31,76.99,77.19,6147.0,71.3732,71.6141,71.3177,71.5029,6147.0
2020-03-30 10:50:00,77.22,77.23,76.32,76.53,21169.0,71.5307,71.54,70.697,70.8915,21169.0
2020-03-30 10:55:00,76.4,76.44,76.05,76.08,14870.0,70.7711,70.8082,70.4469,70.4747,14870.0
2020-03-30 11:00:00,76.1,76.61,76.06,76.46,9176.0,70.4932,70.9657,70.4562,70.8267,9176.0
2020-03-30 11:05:00,76.49,76.69,76.37,76.53,17497.0,70.8545,71.0398,70.7433,70.8915,17497.0
2020-03-30 11:10:00,76.53,76.68,76.45,76.56,27013.0,70.8915,71.0305,70.8174,70.9193,27013.0
2020-03-30 11:15:00,76.54,76.54,76.26,76.31,9309.0,70.9008,70.9008,70.6414,70.6878,9309.0
2020-03-30 11:20:00,76.33,76.42,76.04,76.1,12425.0,70.7063,70.7896,70.4376,70.4932,12425.0
2020-03-30 11:25:00,76.06,76.52,76.02,76.45,5368.0,70.4562,70.8823,70.4191,70.8174,5368.0
2020-03-30 11:30:00,76.55,76.69,76.35,76.67,11041.0,70.9101,71.0398,70.7248,71.0212,11041.0
2020-03-30 11:35:00,76.57,76.69,76.41,76.55,6355.0,70.9286,71.0398,70.7804,70.9101,6355.0
2020-03-30 11:40:00,76.55,76.75,76.51,76.7,3802.0,70.9101,71.0953,70.873,71.049,3802.0
2020-03-30 11:45:00,76.66,76.86,76.55,76.82,10469.0,71.012,71.1972,70.9101,71.1602,10469.0
2020-03-30 11:50:00,76.76,76.76,76.4,76.56,11315.0,71.1046,71.1046,70.7711,70.9193,11315.0
2020-03-30 11:55:00,76.49,76.61,76.39,76.56,5644.0,70.8545,70.9657,70.7619,70.9193,5644.0
2020-03-30 12:00:00,76.59,76.59,76.36,76.47,5756.0,70.9471,70.9471,70.7341,70.836,5756.0
2020-03-30 12:05:00,76.52,76.61,76.36,76.49,6216.0,70.8823,70.9657,70.7341,70.8545,6216.0
2020-03-30 12:10:00,76.49,76.72,76.34,76.36,10273.0,70.8545,71.0675,70.7155,70.7341,10273.0
2020-03-30 12:15:00,76.36,76.85,76.35,76.75,7737.0,70.7341,71.188,70.7248,71.0953,7737.0
2020-03-30 12:20:00,76.75,76.75,76.49,76.57,11251.0,71.0953,71.0953,70.8545,70.9286,11251.0
2020-03-30 12:25:00,76.61,76.88,76.61,76.79,7753.0,70.9657,71.2158,70.9657,71.1324,7753.0
2020-03-30 12:30:00,76.81,76.82,76.36,76.52,14482.0,71.1509,71.1602,70.7341,70.8823,14482.0
2020-03-30 12:35:00,76.49,76.7,76.49,76.66,4400.0,70.8545,71.049,70.8545,71.012,4400.0
2020-03-30 12:40:00,76.65,76.82,76.59,76.59,6588.0,71.0027,71.1602,70.9471,70.9471,6588.0
2020-03-30 12:45:00,76.63,76.71,76.52,76.58,16693.0,70.9842,71.0583,70.8823,70.9379,16693.0
2020-03-30 12:50:00,76.66,76.87,76.63,76.69,7804.0,71.012,71.2065,70.9842,71.0398,7804.0
2020-03-30 12:55:00,76.64,76.69,76.52,76.52,5537.0,70.9934,71.0398,70.8823,70.8823,5537.0
2020-03-30 13:00:00,76.56,76.59,76.16,76.29,20545.0,70.9193,70.9471,70.5488,70.6692,20545.0
2020-03-30 13:05:00,76.25,76.3,76.1,76.14,6989.0,70.6322,70.6785,70.4932,70.5303,6989.0
2020-03-30 13:10:00,76.14,76.46,76.14,76.34,11423.0,70.5303,70.8267,70.5303,70.7155,11423.0
2020-03-30 13:15:00,76.42,76.64,76.37,76.57,12534.0,70.7896,70.9934,70.7433,70.9286,12534.0
2020-03-30 13:20:00,76.6,76.84,76.47,76.78,5463.0,70.9564,71.1787,70.836,71.1231,5463.0
2020-03-30 13:25:00,76.73,76.8,76.57,76.58,5533.0,71.0768,71.1417,70.9286,70.9379,5533.0
2020-03-30 13:30:00,76.58,76.62,76.25,76.41,8319.0,70.9379,70.9749,70.6322,70.7804,8319.0
2020-03-30 13:35:00,76.35,76.47,76.19,76.25,7111.0,70.7248,70.836,70.5766,70.6322,7111.0
2020-03-30 13:40:00,76.29,76.3,75.8,75.92,11139.0,70.6692,70.6785,70.2153,70.3265,11139.0
2020-03-30 13:45:00,75.92,76.04,75.85,76.01,9953.0,70.3265,70.4376,70.2616,70.4099,9953.0
2020-03-30 13:50:00,76.03,76.29,76.01,76.23,5573.0,70.4284,70.6692,70.4099,70.6136,5573.0
2020-03-30 13:55:00,76.22,76.24,75.9,76.0,11700.0,70.6044,70.6229,70.308,70.4006,11700.0
2020-03-30 14:00:00,75.93,76.12,75.79,75.9,23341.0,70.3357,70.5118,70.2061,70.308,23341.0
2020-03-30 14:05:00,75.93,76.03,75.75,75.93,11361.0,70.3357,70.4284,70.169,70.3357,11361.0
2020-03-30 14:10:00,75.98,75.98,75.32,75.43,18754.0,70.3821,70.3821,69.7707,69.8726,18754.0
2020-03-30 14:15:00,75.42,75.48,75.28,75.3,12321.0,69.8633,69.9189,69.7336,69.7522,12321.0
2020-03-30 14:20:00,75.32,75.55,75.1,75.39,10125.0,69.7707,69.9837,69.5669,69.8355,10125.0
2020-03-30 14:25:00,75.42,75.52,75.28,75.52,12380.0,69.8633,69.956,69.7336,69.956,12380.0
2020-03-30 14:30:00,75.52,75.72,75.44,75.56,18685.0,69.956,70.1412,69.8819,69.993,18685.0
2020-03-30 14:35:00,75.56,75.6,75.43,75.54,9681.0,69.993,70.0301,69.8726,69.9745,9681.0
2020-03-30 14:40:00,75.54,75.74,75.48,75.74,6694.0,69.9745,70.1597,69.9189,70.1597,6694.0
2020-03-30 14:45:00,75.75,75.85,75.73,75.85,10174.0,70.169,70.2616,70.1505,70.2616,10174.0
2020-03-30 14:50:00,75.85,76.35,75.78,76.22,14213.0,70.2616,70.7248,70.1968,70.6044,14213.0
2020-03-30 14:55:00,76.15,76.48,76.13,76.4,14603.0,70.5395,70.8452,70.521,70.7711,14603.0
2020-03-30 15:00:00,76.41,76.51,76.22,76.28,13373.0,70.7804,70.873,70.6044,70.66,13373.0
2020-03-30 15:05:00,76.32,76.39,76.11,76.31,12942.0,70.697,70.7619,70.5025,70.6878,12942.0
2020-03-30 15:10:00,76.33,76.46,76.16,76.34,16531.0,70.7063,70.8267,70.5488,70.7155,16531.0
2020-03-30 15:15:00,76.31,76.68,76.18,76.67,19797.0,70.6878,71.0305,70.5673,71.0212,19797.0
2020-03-30 15:20:00,76.65,76.72,76.39,76.4,22284.0,71.0027,71.0675,70.7619,70.7711,22284.0
2020-03-30 15:25:00,76.42,76.42,75.79,76.02,34030.0,70.7896,70.7896,70.2061,70.4191,34030.0
2020-03-30 15:30:00,76.03,76.34,76.03,76.15,27539.0,70.4284,70.7155,70.4284,70.5395,27539.0
2020-03-30 15:35:00,76.13,76.81,76.08,76.81,27399.0,70.521,71.1509,70.4747,71.1509,27399.0
2020-03-30 15:40:00,76.83,77.37,76.81,77.29,37599.0,71.1694,71.6697,71.1509,71.5956,37599.0
2020-03-30 15:45:00,77.28,77.48,76.72,76.79,41350.0,71.5863,71.7716,71.0675,71.1324,41350.0
2020-03-30 15:50:00,76.79,76.94,76.03,76.61,77078.0,71.1324,71.2713,70.4284,70.9657,77078.0
2020-03-30 15:55:00,76.61,76.83,76.21,76.65,126214.0,70.9657,71.1694,70.5951,71.0027,126214.0
2020-03-31 09:30:00,75.35,75.83,74.79,74.88,45479.0,70.1751,70.6221,69.6536,69.7374,45479.0
2020-03-31 09:35:00,75.01,75.07,74.21,74.7,12338.0,69.8584,69.9143,69.1134,69.5697,12338.0
2020-03-31 09:40:00,74.66,75.26,74.65,75.14,14943.0,69.5325,70.0913,69.5232,69.9795,14943.0
2020-03-31 09:45:00,75.06,75.19,74.75,74.78,20402.0,69.905,70.0261,69.6163,69.6442,20402.0
2020-03-31 09:50:00,74.79,75.21,74.65,74.73,31035.0,69.6536,70.0447,69.5232,69.5977,31035.0
2020-03-31 09:55:00,74.72,74.97,74.63,74.63,9441.0,69.5884,69.8212,69.5045,69.5045,9441.0
2020-03-31 10:00:00,74.58,74.95,74.33,74.48,8764.0,69.458,69.8026,69.2251,69.3648,8764.0
2020-03-31 10:05:00,74.68,74.75,74.41,74.5,13835.0,69.5511,69.6163,69.2997,69.3835,13835.0
2020-03-31 10:10:00,74.5,75.1,74.49,75.1,21611.0,69.3835,69.9423,69.3742,69.9423,21611.0
2020-03-31 10:15:00,75.04,75.44,74.97,75.4,9687.0,69.8864,70.2589,69.8212,70.2217,9687.0
2020-03-31 10:20:00,75.41,75.46,75.14,75.45,14357.0,70.231,70.2775,69.9795,70.2682,14357.0
2020-03-31 10:25:00,75.37,75.54,75.29,75.47,27484.0,70.1937,70.352,70.1192,70.2869,27484.0
2020-03-31 10:30:00,75.45,75.56,75.31,75.34,8616.0,70.2682,70.3707,70.1378,70.1658,8616.0
2020-03-31 10:35:00,75.36,75.53,75.35,75.42,6888.0,70.1844,70.3427,70.1751,70.2403,6888.0
2020-03-31 10:40:00,75.42,75.53,75.28,75.43,10038.0,70.2403,70.3427,70.1099,70.2496,10038.0
2020-03-31 10:45:00,75.43,75.48,75.15,75.32,7521.0,70.2496,70.2962,69.9888,70.1472,7521.0
2020-03-31 10:50:00,75.29,75.51,75.24,75.38,9177.0,70.1192,70.3241,70.0726,70.203,9177.0
2020-03-31 10:55:00,75.36,75.45,75.24,75.34,15437.0,70.1844,70.2682,70.0726,70.1658,15437.0
2020-03-31 11:00:00,75.34,75.37,75.14,75.19,31572.0,70.1658,70.1937,69.9795,70.0261,31572.0
2020-03-31 11:05:00,75.25,75.53,75.18,75.48,13717.0,70.082,70.3427,70.0168,70.2962,13717.0
2020-03-31 11:10:00,75.48,75.67,75.44,75.66,16436.0,70.2962,70.4731,70.2589,70.4638,16436.0
2020-03-31 11:15:00,75.65,75.91,75.65,75.73,19593.0,70.4545,70.6966,70.4545,70.529,19593.0
2020-03-31 11:20:00,75.75,75.82,75.49,75.62,7784.0,70.5476,70.6128,70.3055,70.4265,7784.0
2020-03-31 11:25:00,75.56,75.79,75.56,75.76,7279.0,70.3707,70.5849,70.3707,70.5569,7279.0
2020-03-31 11:30:00,75.77,75.86,75.71,75.83,5935.0,70.5662,70.6501,70.5104,70.6221,5935.0
2020-03-31 11:35:00,75.79,75.79,75.59,75.6,5601.0,70.5849,70.5849,70.3986,70.4079,5601.0
2020-03-31 11:40:00,75.68,76.06,75.61,76.02,9677.0,70.4824,70.8363,70.4172,70.7991,9677.0
2020-03-31 11:45:00,75.97,75.99,75.83,75.83,7190.0,70.7525,70.7711,70.6221,70.6221,7190.0
2020-03-31 11:50:00,75.9,76.01,75.89,75.92,7848.0,70.6873,70.7898,70.678,70.7059,7848.0
2020-03-31 11:55:00,75.89,75.95,75.84,75.88,8180.0,70.678,70.7339,70.6314,70.6687,8180.0
2020-03-31 12:00:00,75.9,75.92,75.62,75.63,11746.0,70.6873,70.7059,70.4265,70.4359,11746.0
2020-03-31 12:05:00,75.56,75.7,75.55,75.68,5710.0,70.3707,70.5011,70.3614,70.4824,5710.0
2020-03-31 12:10:00,75.67,75.82,75.66,75.82,6495.0,70.4731,70.6128,70.4638,70.6128,6495.0
2020-03-31 12:15:00,75.88,75.88,75.69,75.74,16758.0,70.6687,70.6687,70.4917,70.5383,16758.0
2020-03-31 12:20:00,75.76,75.77,75.62,75.63,14722.0,70.5569,70.5662,70.4265,70.4359,14722.0
2020-03-31 12:25:00,75.6,75.61,75.38,75.41,20655.0,70.4079,70.4172,70.203,70.231,20655.0
2020-03-31 12:30:00,75.4,75.4,75.13,75.25,18273.0,70.2217,70.2217,69.9702,70.082,18273.0
2020-03-31 12:35:00,75.22,75.25,74.99,75.15,10028.0,70.054,70.082,69.8398,69.9888,10028.0
2020-03-31 12:40:00,75.1,75.18,75.06,75.13,11468.0,69.9423,70.0168,69.905,69.9702,11468.0
2020-03-31 12:45:00,75.08,75.32,75.08,75.27,9425.0,69.9236,70.1472,69.9236,70.1006,9425.0
2020-03-31 12:50:00,75.33,75.41,75.22,75.39,8866.0,70.1565,70.231,70.054,70.2123,8866.0
2020-03-31 12:55:00,75.41,75.41,75.18,75.2,10532.0,70.231,70.231,70.0168,70.0354,10532.0
2020-03-31 13:00:00,75.19,75.4,75.19,75.25,16110.0,70.0261,70.2217,70.0261,70.082,16110.0
2020-03-31 13:05:00,75.26,75.52,75.17,75.52,11455.0,70.0913,70.3334,70.0075,70.3334,11455.0
2020-03-31 13:10:00,75.5,75.62,75.39,75.53,10612.0,70.3148,70.4265,70.2123,70.3427,10612.0
2020-03-31 13:15:00,75.5,75.51,75.28,75.31,11826.0,70.3148,70.3241,70.1099,70.1378,11826.0
2020-03-31 13:20:00,75.28,75.37,75.1,75.31,10058.0,70.1099,70.1937,69.9423,70.1378,10058.0
2020-03-31 13:25:00,75.31,75.4,75.15,75.19,11792.0,70.1378,70.2217,69.9888,70.0261,11792.0
2020-03-31 13:30:00,75.24,75.47,75.13,75.45,14106.0,70.0726,70.2869,69.9702,70.2682,14106.0
2020-03-31 13:35:00,75.46,75.59,75.37,75.42,6050.0,70.2775,70.3986,70.1937,70.2403,6050.0
2020-03-31 13:40:00,75.41,75.59,75.4,75.41,6875.0,70.231,70.3986,70.2217,70.231,6875.0
2020-03-31 13:45:00,75.44,75.49,75.27,75.31,8956.0,70.2589,70.3055,70.1006,70.1378,8956.0
2020-03-31 13:50:00,75.31,75.45,75.22,75.33,8225.0,70.1378,70.2682,70.054,70.1565,8225.0
2020-03-31 13:55:00,75.36,75.58,75.36,75.51,5500.0,70.1844,70.3893,70.1844,70.3241,5500.0
2020-03-31 14:00:00,75.47,75.56,75.44,75.48,5971.0,70.2869,70.3707,70.2589,70.2962,5971.0
2020-03-31 14:05:00,75.52,75.57,75.43,75.54,6402.0,70.3334,70.38,70.2496,70.352,6402.0
2020-03-31 14:10:00,75.46,75.52,75.35,75.38,6254.0,70.2775,70.3334,70.1751,70.203,6254.0
2020-03-31 14:15:00,75.43,75.43,75.22,75.35,7963.0,70.2496,70.2496,70.054,70.1751,7963.0
2020-03-31 14:20:00,75.33,75.43,75.3,75.35,5366.0,70.1565,70.2496,70.1285,70.1751,5366.0
2020-03-31 14:25:00,75.38,75.62,75.38,75.59,7342.0,70.203,70.4265,70.203,70.3986,7342.0
2020-03-31 14:30:00,75.55,75.88,75.55,75.86,6433.0,70.3614,70.6687,70.3614,70.6501,6433.0
2020-03-31 14:35:00,75.89,76.06,75.83,76.0,12047.0,70.678,70.8363,70.6221,70.7805,12047.0
2020-03-31 14:40:00,75.99,75.99,75.81,75.86,16458.0,70.7711,70.7711,70.6035,70.6501,16458.0
2020-03-31 14:45:00,75.88,75.9,75.61,75.76,15504.0,70.6687,70.6873,70.4172,70.5569,15504.0
2020-03-31 14:50:00,75.8,76.03,75.73,75.78,18181.0,70.5942,70.8084,70.529,70.5756,18181.0
2020-03-31 14:55:00,75.81,76.0,75.72,75.99,13652.0,70.6035,70.7805,70.5197,70.7711,13652.0
2020-03-31 15:00:00,75.96,76.13,75.73,75.79,16462.0,70.7432,70.9015,70.529,70.5849,16462.0
2020-03-31 15:05:00,75.81,75.84,75.63,75.71,9866.0,70.6035,70.6314,70.4359,70.5104,9866.0
2020-03-31 15:10:00,75.7,75.7,75.21,75.33,13656.0,70.5011,70.5011,70.0447,70.1565,13656.0
2020-03-31 15:15:00,75.36,75.54,75.23,75.23,14918.0,70.1844,70.352,70.0633,70.0633,14918.0
2020-03-31 15:20:00,75.27,75.28,74.84,74.88,20774.0,70.1006,70.1099,69.7001,69.7374,20774.0
2020-03-31 15:25:00,74.94,75.2,74.93,75.06,13655.0,69.7933,70.0354,69.7839,69.905,13655.0
2020-03-31 15:30:00,75.04,75.47,75.03,75.47,21722.0,69.8864,70.2869,69.8771,70.2869,21722.0
2020-03-31 15:35:00,75.45,75.48,75.25,75.43,22790.0,70.2682,70.2962,70.082,70.2496,22790.0
2020-03-31 15:40:00,75.42,75.86,75.4,75.67,40583.0,70.2403,70.6501,70.2217,70.4731,40583.0
2020-03-31 15:45:00,75.67,75.85,75.35,75.39,46875.0,70.4731,70.6408,70.1751,70.2123,46875.0
2020-03-31 15:50:00,75.39,75.47,74.97,75.35,58669.0,70.2123,70.2869,69.8212,70.1751,58669.0
2020-03-31 15:55:00,75.28,75.39,74.89,75.01,115798.0,70.1099,70.2123,69.7467,69.8584,115798.0
2020-04-01 09:30:00,72.87,72.92,71.66,71.9,72703.0,67.8654,67.912,66.7385,66.962,72703.0
2020-04-01 09:35:00,71.83,72.71,71.74,72.15,11618.0,66.8968,67.7164,66.813,67.1949,11618.0
2020-04-01 09:40:00,72.09,72.74,72.05,72.54,19189.0,67.139,67.7443,67.1017,67.5581,19189.0
2020-04-01 09:45:00,72.62,72.67,72.21,72.41,11404.0,67.6326,67.6792,67.2507,67.437,11404.0
2020-04-01 09:50:00,72.41,72.52,72.27,72.31,11749.0,67.437,67.5395,67.3066,67.3439,11749.0
2020-04-01 09:55:00,72.31,72.48,72.01,72.48,10697.0,67.3439,67.5022,67.0645,67.5022,10697.0
2020-04-01 10:00:00,72.23,72.4,71.7,71.79,9525.0,67.2694,67.4277,66.7758,66.8596,9525.0
2020-04-01 10:05:00,71.74,72.17,71.74,72.04,15589.0,66.813,67.2135,66.813,67.0924,15589.0
2020-04-01 10:10:00,72.16,72.23,72.01,72.14,13489.0,67.2042,67.2694,67.0645,67.1856,13489.0
2020-04-01 10:15:00,72.12,72.25,71.8,71.88,12337.0,67.1669,67.288,66.8689,66.9434,12337.0
2020-04-01 10:20:00,71.88,72.22,71.87,71.87,8036.0,66.9434,67.2601,66.9341,66.9341,8036.0
2020-04-01 10:25:00,71.91,71.95,71.82,71.84,9804.0,66.9713,67.0086,66.8875,66.9062,9804.0
2020-04-01 10:30:00,71.86,72.0,71.71,71.91,10209.0,66.9248,67.0552,66.7851,66.9713,10209.0
2020-04-01 10:35:00,71.92,71.98,71.73,71.82,4897.0,66.9807,67.0365,66.8037,66.8875,4897.0
2020-04-01 10:40:00,71.83,71.93,71.71,71.83,3693.0,66.8968,66.99,66.7851,66.8968,3693.0
2020-04-01 10:45:00,71.91,72.11,71.86,72.05,5790.0,66.9713,67.1576,66.9248,67.1017,5790.0
2020-04-01 10:50:00,72.05,72.1,71.87,71.9,11524.0,67.1017,67.1483,66.9341,66.962,11524.0
2020-04-01 10:55:00,71.88,71.94,71.77,71.91,6797.0,66.9434,66.9993,66.841,66.9713,6797.0
2020-04-01 11:00:00,71.87,72.12,71.86,72.12,5850.0,66.9341,67.1669,66.9248,67.1669,5850.0
2020-04-01 11:05:00,72.17,72.37,72.13,72.34,7201.0,67.2135,67.3998,67.1762,67.3718,7201.0
2020-04-01 11:10:00,72.3,72.47,72.26,72.27,4146.0,67.3346,67.4929,67.2973,67.3066,4146.0
2020-04-01 11:15:00,72.25,72.38,72.17,72.33,5832.0,67.288,67.4091,67.2135,67.3625,5832.0
2020-04-01 11:20:00,72.29,72.35,72.07,72.14,7052.0,67.3252,67.3811,67.1204,67.1856,7052.0
2020-04-01 11:25:00,72.11,72.15,71.98,72.1,8219.0,67.1576,67.1949,67.0365,67.1483,8219.0
2020-04-01 11:30:00,72.12,72.38,72.02,72.33,6180.0,67.1669,67.4091,67.0738,67.3625,6180.0
2020-04-01 11:35:00,72.35,72.41,72.01,72.01,6881.0,67.3811,67.437,67.0645,67.0645,6881.0
2020-04-01 11:40:00,72.06,72.08,71.9,71.97,3973.0,67.111,67.1297,66.962,67.0272,3973.0
2020-04-01 11:45:00,72.02,72.03,71.89,71.89,3112.0,67.0738,67.0831,66.9527,66.9527,3112.0
2020-04-01 11:50:00,71.9,72.0,71.79,71.89,5004.0,66.962,67.0552,66.8596,66.9527,5004.0
2020-04-01 11:55:00,71.91,72.04,71.85,71.86,11999.0,66.9713,67.0924,66.9155,66.9248,11999.0
2020-04-01 12:00:00,71.9,71.9,71.64,71.66,4143.0,66.962,66.962,66.7199,66.7385,4143.0
2020-04-01 12:05:00,71.68,72.02,71.67,71.89,11374.0,66.7571,67.0738,66.7478,66.9527,11374.0
2020-04-01 12:10:00,71.94,72.09,71.92,72.04,3279.0,66.9993,67.139,66.9807,67.0924,3279.0
2020-04-01 12:15:00,72.02,72.16,71.98,72.02,10315.0,67.0738,67.2042,67.0365,67.0738,10315.0
2020-04-01 12:20:00,72.05,72.2,71.99,72.04,10534.0,67.1017,67.2414,67.0459,67.0924,10534.0
2020-04-01 12:25:00,72.06,72.1,71.85,71.91,7297.0,67.111,67.1483,66.9155,66.9713,7297.0
2020-04-01 12:30:00,71.97,72.06,71.87,71.89,17018.0,67.0272,67.111,66.9341,66.9527,17018.0
2020-04-01 12:35:00,71.87,71.87,71.59,71.63,11680.0,66.9341,66.9341,66.6733,66.7106,11680.0
2020-04-01 12:40:00,71.68,71.76,71.61,71.73,5710.0,66.7571,66.8316,66.6919,66.8037,5710.0
2020-04-01 12:45:00,71.69,71.74,71.49,71.51,7820.0,66.7665,66.813,66.5802,66.5988,7820.0
2020-04-01 12:50:00,71.49,71.59,71.42,71.53,6208.0,66.5802,66.6733,66.515,66.6174,6208.0
2020-04-01 12:55:00,71.51,71.53,71.4,71.4,4509.0,66.5988,66.6174,66.4964,66.4964,4509.0
2020-04-01 13:00:00,71.38,71.67,71.32,71.64,7609.0,66.4777,66.7478,66.4219,66.7199,7609.0
2020-04-01 13:05:00,71.65,71.65,71.46,71.49,3842.0,66.7292,66.7292,66.5523,66.5802,3842.0
2020-04-01 13:10:00,71.44,71.74,71.44,71.66,8132.0,66.5336,66.813,66.5336,66.7385,8132.0
2020-04-01 13:15:00,71.6,71.67,71.51,71.64,4327.0,66.6826,66.7478,66.5988,66.7199,4327.0
2020-04-01 13:20:00,71.7,71.95,71.7,71.93,5573.0,66.7758,67.0086,66.7758,66.99,5573.0
2020-04-01 13:25:00,71.91,71.98,71.72,71.96,6896.0,66.9713,67.0365,66.7944,67.0179,6896.0
2020-04-01 13:30:00,71.93,71.93,71.66,71.74,10547.0,66.99,66.99,66.7385,66.813,10547.0
2020-04-01 13:35:00,71.77,71.91,71.63,71.7,34554.0,66.841,66.9713,66.7106,66.7758,34554.0
2020-04-01 13:40:00,71.72,71.95,71.69,71.95,6075.0,66.7944,67.0086,66.7665,67.0086,6075.0
2020-04-01 13:45:00,71.92,72.09,71.69,71.94,8074.0,66.9807,67.139,66.7665,66.9993,8074.0
2020-04-01 13:50:00,71.96,72.15,71.82,72.06,7132.0,67.0179,67.1949,66.8875,67.111,7132.0
2020-04-01 13:55:00,72.06,72.19,72.05,72.12,7868.0,67.111,67.2321,67.1017,67.1669,7868.0
2020-04-01 14:00:00,72.09,72.31,71.99,72.27,5260.0,67.139,67.3439,67.0459,67.3066,5260.0
2020-04-01 14:05:00,72.27,72.48,72.23,72.27,8000.0,67.3066,67.5022,67.2694,67.3066,8000.0
2020-04-01 14:10:00,72.26,72.29,72.16,72.16,5386.0,67.2973,67.3252,67.2042,67.2042,5386.0
2020-04-01 14:15:00,72.1,72.16,72.03,72.12,6194.0,67.1483,67.2042,67.0831,67.1669,6194.0
2020-04-01 14:20:00,72.12,72.23,71.99,72.03,6166.0,67.1669,67.2694,67.0459,67.0831,6166.0
2020-04-01 14:25:00,72.05,72.18,72.01,72.15,5002.0,67.1017,67.2228,67.0645,67.1949,5002.0
2020-04-01 14:30:00,71.98,72.01,71.85,71.96,6494.0,67.0365,67.0645,66.9155,67.0179,6494.0
2020-04-01 14:35:00,71.99,72.24,71.96,72.19,5716.0,67.0459,67.2787,67.0179,67.2321,5716.0
2020-04-01 14:40:00,72.11,72.32,72.02,72.22,10475.0,67.1576,67.3532,67.0738,67.2601,10475.0
2020-04-01 14:45:00,72.21,72.36,72.13,72.28,7515.0,67.2507,67.3904,67.1762,67.3159,7515.0
2020-04-01 14:50:00,72.25,72.25,72.01,72.01,7574.0,67.288,67.288,67.0645,67.0645,7574.0
2020-04-01 14:55:00,72.04,72.04,71.85,71.87,8192.0,67.0924,67.0924,66.9155,66.9341,8192.0
2020-04-01 15:00:00,71.89,71.99,71.83,71.87,9947.0,66.9527,67.0459,66.8968,66.9341,9947.0
2020-04-01 15:05:00,71.89,71.96,71.72,71.78,8416.0,66.9527,67.0179,66.7944,66.8503,8416.0
2020-04-01 15:10:00,71.78,71.88,71.78,71.8,10404.0,66.8503,66.9434,66.8503,66.8689,10404.0
2020-04-01 15:15:00,71.8,71.91,71.74,71.9,10063.0,66.8689,66.9713,66.813,66.962,10063.0
2020-04-01 15:20:00,71.89,71.9,71.72,71.72,12135.0,66.9527,66.962,66.7944,66.7944,12135.0
2020-04-01 15:25:00,71.75,71.78,71.63,71.76,18056.0,66.8223,66.8503,66.7106,66.8316,18056.0
2020-04-01 15:30:00,71.72,71.82,71.56,71.63,17819.0,66.7944,66.8875,66.6454,66.7106,17819.0
2020-04-01 15:35:00,71.63,71.63,71.39,71.39,23279.0,66.7106,66.7106,66.4871,66.4871,23279.0
2020-04-01 15:40:00,71.44,71.59,71.42,71.52,23132.0,66.5336,66.6733,66.515,66.6081,23132.0
2020-04-01 15:45:00,71.56,72.22,71.56,72.06,27128.0,66.6454,67.2601,66.6454,67.111,27128.0
2020-04-01 15:50:00,72.02,72.71,72.01,72.7,49364.0,67.0738,67.7164,67.0645,67.7071,49364.0
2020-04-01 15:55:00,72.7,72.87,72.37,72.7,148646.0,67.7071,67.8654,67.3998,67.7071,148646.0
2020-04-02 09:30:00,71.86,73.79,71.8,72.98,44411.0,66.9248,68.7222,66.8689,67.9679,44411.0
2020-04-02 09:35:00,73.17,73.47,72.78,73.22,19458.0,68.1448,68.4242,67.7816,68.1914,19458.0
2020-04-02 09:40:00,73.39,73.51,73.12,73.29,18137.0,68.3497,68.4615,68.0982,68.2566,18137.0
2020-04-02 09:45:00,73.31,73.37,73.07,73.18,18641.0,68.2752,68.3311,68.0517,68.1541,18641.0
2020-04-02 09:50:00,73.19,73.39,72.82,72.82,10248.0,68.1634,68.3497,67.8188,67.8188,10248.0
2020-04-02 09:55:00,72.95,73.68,72.95,73.62,7620.0,67.9399,68.6198,67.9399,68.5639,7620.0
2020-04-02 10:00:00,73.6,73.76,73.44,73.65,15451.0,68.5453,68.6943,68.3963,68.5918,15451.0
2020-04-02 10:05:00,73.65,74.03,73.58,73.94,10423.0,68.5918,68.9457,68.5267,68.8619,10423.0
2020-04-02 10:10:00,74.02,74.03,73.64,73.64,8274.0,68.9364,68.9457,68.5825,68.5825,8274.0
2020-04-02 10:15:00,73.65,73.77,73.53,73.73,5553.0,68.5918,68.7036,68.4801,68.6664,5553.0
2020-04-02 10:20:00,73.74,73.82,73.59,73.63,7091.0,68.6757,68.7502,68.536,68.5732,7091.0
2020-04-02 10:25:00,73.62,74.06,73.57,74.06,9324.0,68.5639,68.9737,68.5173,68.9737,9324.0
2020-04-02 10:30:00,74.02,74.39,73.98,74.13,14568.0,68.9364,69.281,68.8992,69.0389,14568.0
2020-04-02 10:35:00,74.21,74.95,74.21,74.66,8770.0,69.1134,69.8026,69.1134,69.5325,8770.0
2020-04-02 10:40:00,74.63,74.77,74.34,74.57,6162.0,69.5045,69.6349,69.2345,69.4487,6162.0
2020-04-02 10:45:00,74.6,74.67,74.29,74.3,5991.0,69.4766,69.5418,69.1879,69.1972,5991.0
2020-04-02 10:50:00,74.22,74.36,74.0,74.05,12425.0,69.1227,69.2531,68.9178,68.9644,12425.0
2020-04-02 10:55:00,74.14,74.44,74.14,74.34,8156.0,69.0482,69.3276,69.0482,69.2345,8156.0
2020-04-02 11:00:00,74.37,74.64,74.22,74.57,6719.0,69.2624,69.5139,69.1227,69.4487,6719.0
2020-04-02 11:05:00,74.48,74.62,74.21,74.21,4139.0,69.3648,69.4952,69.1134,69.1134,4139.0
2020-04-02 11:10:00,74.18,74.37,74.09,74.09,4349.0,69.0854,69.2624,69.0016,69.0016,4349.0
2020-04-02 11:15:00,74.15,74.71,74.15,74.67,4824.0,69.0575,69.579,69.0575,69.5418,4824.0
2020-04-02 11:20:00,74.61,74.61,74.22,74.24,5575.0,69.4859,69.4859,69.1227,69.1413,5575.0
2020-04-02 11:25:00,74.2,74.22,73.91,74.02,9748.0,69.1041,69.1227,68.834,68.9364,9748.0
2020-04-02 11:30:00,73.98,74.19,73.96,74.1,10354.0,68.8992,69.0948,68.8806,69.0109,10354.0
2020-04-02 11:35:00,74.07,74.21,73.85,73.95,5757.0,68.983,69.1134,68.7781,68.8712,5757.0
2020-04-02 11:40:00,73.95,74.05,73.76,73.92,24942.0,68.8712,68.9644,68.6943,68.8433,24942.0
2020-04-02 11:45:00,73.85,73.99,73.76,73.99,5715.0,68.7781,68.9085,68.6943,68.9085,5715.0
2020-04-02 11:50:00,74.06,74.06,73.77,73.88,6361.0,68.9737,68.9737,68.7036,68.806,6361.0
2020-04-02 11:55:00,73.89,74.22,73.87,73.97,4350.0,68.8154,69.1227,68.7967,68.8899,4350.0
2020-04-02 12:00:00,73.99,74.0,73.86,73.96,6202.0,68.9085,68.9178,68.7874,68.8806,6202.0
2020-04-02 12:05:00,73.97,74.22,73.92,73.92,5870.0,68.8899,69.1227,68.8433,68.8433,5870.0
2020-04-02 12:10:00,73.87,74.12,73.86,74.12,5986.0,68.7967,69.0296,68.7874,69.0296,5986.0
2020-04-02 12:15:00,74.1,74.29,73.98,74.0,9060.0,69.0109,69.1879,68.8992,68.9178,9060.0
2020-04-02 12:20:00,74.01,74.03,73.89,73.89,4806.0,68.9271,68.9457,68.8154,68.8154,4806.0
2020-04-02 12:25:00,73.81,73.92,73.59,73.66,4769.0,68.7409,68.8433,68.536,68.6012,4769.0
2020-04-02 12:30:00,73.69,73.72,73.62,73.71,5125.0,68.6291,68.657,68.5639,68.6477,5125.0
2020-04-02 12:35:00,73.69,73.77,73.58,73.68,6578.0,68.6291,68.7036,68.5267,68.6198,6578.0
2020-04-02 12:40:00,73.68,73.84,73.68,73.77,5932.0,68.6198,68.7688,68.6198,68.7036,5932.0
2020-04-02 12:45:00,73.79,73.99,73.74,73.99,5239.0,68.7222,68.9085,68.6757,68.9085,5239.0
2020-04-02 12:50:00,74.03,74.04,73.87,73.97,5515.0,68.9457,68.9551,68.7967,68.8899,5515.0
2020-04-02 12:55:00,73.93,73.93,73.71,73.84,7188.0,68.8526,68.8526,68.6477,68.7688,7188.0
2020-04-02 13:00:00,73.86,74.01,73.76,73.87,7758.0,68.7874,68.9271,68.6943,68.7967,7758.0
2020-04-02 13:05:00,73.77,73.77,73.54,73.63,5835.0,68.7036,68.7036,68.4894,68.5732,5835.0
2020-04-02 13:10:00,73.58,73.62,73.37,73.59,7104.0,68.5267,68.5639,68.3311,68.536,7104.0
2020-04-02 13:15:00,73.51,73.61,73.39,73.47,12807.0,68.4615,68.5546,68.3497,68.4242,12807.0
2020-04-02 13:20:00,73.42,73.67,73.41,73.54,7513.0,68.3776,68.6105,68.3683,68.4894,7513.0
2020-04-02 13:25:00,73.51,73.51,73.22,73.25,13140.0,68.4615,68.4615,68.1914,68.2193,13140.0
2020-04-02 13:30:00,73.27,73.33,73.12,73.27,8202.0,68.2379,68.2938,68.0982,68.2379,8202.0
2020-04-02 13:35:00,73.23,73.42,73.23,73.36,10114.0,68.2007,68.3776,68.2007,68.3218,10114.0
2020-04-02 13:40:00,73.43,73.55,73.36,73.55,6446.0,68.387,68.4987,68.3218,68.4987,6446.0
2020-04-02 13:45:00,73.51,73.61,73.43,73.53,8958.0,68.4615,68.5546,68.387,68.4801,8958.0
2020-04-02 13:50:00,73.53,73.8,73.51,73.62,6299.0,68.4801,68.7315,68.4615,68.5639,6299.0
2020-04-02 13:55:00,73.62,73.65,73.45,73.45,8043.0,68.5639,68.5918,68.4056,68.4056,8043.0
2020-04-02 14:00:00,73.44,73.5,73.1,73.11,9071.0,68.3963,68.4521,68.0796,68.0889,9071.0
2020-04-02 14:05:00,73.01,73.11,72.87,72.89,7900.0,67.9958,68.0889,67.8654,67.884,7900.0
2020-04-02 14:10:00,72.88,73.16,72.75,73.15,8797.0,67.8747,68.1355,67.7537,68.1262,8797.0
2020-04-02 14:15:00,73.15,73.21,72.88,72.92,10831.0,68.1262,68.1821,67.8747,67.912,10831.0
2020-04-02 14:20:00,72.9,73.21,72.89,73.09,6525.0,67.8934,68.1821,67.884,68.0703,6525.0
2020-04-02 14:25:00,73.09,73.46,73.09,73.36,7799.0,68.0703,68.4149,68.0703,68.3218,7799.0
2020-04-02 14:30:00,73.34,73.55,73.25,73.39,9459.0,68.3031,68.4987,68.2193,68.3497,9459.0
2020-04-02 14:35:00,73.41,73.64,73.41,73.56,7642.0,68.3683,68.5825,68.3683,68.508,7642.0
2020-04-02 14:40:00,73.59,73.61,73.26,73.26,7033.0,68.536,68.5546,68.2286,68.2286,7033.0
2020-04-02 14:45:00,73.28,73.58,73.14,73.43,9751.0,68.2473,68.5267,68.1169,68.387,9751.0
2020-04-02 14:50:00,73.41,73.97,73.37,73.75,11501.0,68.3683,68.8899,68.3311,68.685,11501.0
2020-04-02 14:55:00,73.79,73.89,73.73,73.89,7022.0,68.7222,68.8154,68.6664,68.8154,7022.0
2020-04-02 15:00:00,74.02,74.07,73.79,73.91,6072.0,68.9364,68.983,68.7222,68.834,6072.0
2020-04-02 15:05:00,73.9,73.9,73.75,73.87,7020.0,68.8247,68.8247,68.685,68.7967,7020.0
2020-04-02 15:10:00,73.84,74.04,73.77,73.89,9548.0,68.7688,68.9551,68.7036,68.8154,9548.0
2020-04-02 15:15:00,73.89,74.24,73.87,74.18,11046.0,68.8154,69.1413,68.7967,69.0854,11046.0
2020-04-02 15:20:00,74.17,74.26,74.03,74.11,13590.0,69.0761,69.16,68.9457,69.0203,13590.0
2020-04-02 15:25:00,74.14,74.27,73.98,74.27,21646.0,69.0482,69.1693,68.8992,69.1693,21646.0
2020-04-02 15:30:00,74.33,74.36,73.94,74.11,19668.0,69.2251,69.2531,68.8619,69.0203,19668.0
2020-04-02 15:35:00,74.15,74.35,73.99,74.16,26825.0,69.0575,69.2438,68.9085,69.0668,26825.0
2020-04-02 15:40:00,74.18,74.68,74.18,74.68,67647.0,69.0854,69.5511,69.0854,69.5511,67647.0
2020-04-02 15:45:00,74.69,74.82,74.05,74.29,73189.0,69.5604,69.6815,68.9644,69.1879,73189.0
2020-04-02 15:50:00,74.71,75.66,74.39,75.26,97820.0,69.579,70.4638,69.281,70.0913,97820.0
2020-04-02 15:55:00,75.31,75.41,75.01,75.22,100311.0,70.1378,70.231,69.8584,70.054,100311.0
2020-04-03 09:30:00,74.2,74.69,73.97,74.47,48380.0,69.1041,69.5604,68.8899,69.3555,48380.0
2020-04-03 09:35:00,74.46,75.05,74.46,75.05,17204.0,69.3462,69.8957,69.3462,69.8957,17204.0
2020-04-03 09:40:00,74.97,75.39,74.97,75.11,11534.0,69.8212,70.2123,69.8212,69.9516,11534.0
2020-04-03 09:45:00,75.09,75.34,74.9,75.0,11929.0,69.9329,70.1658,69.756,69.8491,11929.0
2020-04-03 09:50:00,75.08,75.09,74.63,74.73,10631.0,69.9236,69.9329,69.5045,69.5977,10631.0
2020-04-03 09:55:00,74.79,75.09,74.75,74.85,9344.0,69.6536,69.9329,69.6163,69.7094,9344.0
2020-04-03 10:00:00,74.89,75.04,74.6,74.6,18717.0,69.7467,69.8864,69.4766,69.4766,18717.0
2020-04-03 10:05:00,74.59,74.82,74.57,74.76,16529.0,69.4673,69.6815,69.4487,69.6256,16529.0
2020-04-03 10:10:00,74.71,74.9,74.6,74.89,33365.0,69.579,69.756,69.4766,69.7467,33365.0
2020-04-03 10:15:00,74.74,74.81,74.25,74.25,11309.0,69.607,69.6722,69.1506,69.1506,11309.0
2020-04-03 10:20:00,74.23,74.51,74.23,74.51,7851.0,69.132,69.3928,69.132,69.3928,7851.0
2020-04-03 10:25:00,74.5,74.5,74.26,74.31,8242.0,69.3835,69.3835,69.16,69.2065,8242.0
2020-04-03 10:30:00,74.32,74.39,74.09,74.1,9084.0,69.2158,69.281,69.0016,69.0109,9084.0
2020-04-03 10:35:00,74.09,74.21,73.87,73.96,9833.0,69.0016,69.1134,68.7967,68.8806,9833.0
2020-04-03 10:40:00,73.98,74.54,73.96,74.51,16700.0,68.8992,69.4207,68.8806,69.3928,16700.0
2020-04-03 10:45:00,74.55,74.58,74.26,74.26,5429.0,69.43,69.458,69.16,69.16,5429.0
2020-04-03 10:50:00,74.31,74.37,74.07,74.12,9424.0,69.2065,69.2624,68.983,69.0296,9424.0
2020-04-03 10:55:00,74.13,74.46,74.1,74.28,6359.0,69.0389,69.3462,69.0109,69.1786,6359.0
2020-04-03 11:00:00,74.28,74.52,74.28,74.28,9675.0,69.1786,69.4021,69.1786,69.1786,9675.0
2020-04-03 11:05:00,74.24,74.32,74.04,74.09,9808.0,69.1413,69.2158,68.9551,69.0016,9808.0
2020-04-03 11:10:00,74.02,74.02,73.77,73.77,11854.0,68.9364,68.9364,68.7036,68.7036,11854.0
2020-04-03 11:15:00,73.79,73.81,73.68,73.7,7748.0,68.7222,68.7409,68.6198,68.6384,7748.0
2020-04-03 11:20:00,73.7,73.77,73.5,73.52,6500.0,68.6384,68.7036,68.4521,68.4708,6500.0
2020-04-03 11:25:00,73.58,73.82,73.54,73.67,6581.0,68.5267,68.7502,68.4894,68.6105,6581.0
2020-04-03 11:30:00,73.67,73.95,73.63,73.94,9094.0,68.6105,68.8712,68.5732,68.8619,9094.0
2020-04-03 11:35:00,73.93,74.17,73.88,74.11,7047.0,68.8526,69.0761,68.806,69.0203,7047.0
2020-04-03 11:40:00,74.07,74.13,73.81,73.84,11627.0,68.983,69.0389,68.7409,68.7688,11627.0
2020-04-03 11:45:00,73.85,73.86,73.65,73.68,6142.0,68.7781,68.7874,68.5918,68.6198,6142.0
2020-04-03 11:50:00,73.68,73.68,73.45,73.52,7882.0,68.6198,68.6198,68.4056,68.4708,7882.0
2020-04-03 11:55:00,73.53,73.73,73.53,73.67,19843.0,68.4801,68.6664,68.4801,68.6105,19843.0
2020-04-03 12:00:00,73.67,73.73,73.46,73.63,11721.0,68.6105,68.6664,68.4149,68.5732,11721.0
2020-04-03 12:05:00,73.6,73.6,73.23,73.25,5668.0,68.5453,68.5453,68.2007,68.2193,5668.0
2020-04-03 12:10:00,73.23,73.25,72.97,73.01,8784.0,68.2007,68.2193,67.9585,67.9958,8784.0
2020-04-03 12:15:00,73.01,73.06,72.84,72.9,6184.0,67.9958,68.0424,67.8375,67.8934,6184.0
2020-04-03 12:20:00,72.91,73.09,72.87,72.88,6971.0,67.9027,68.0703,67.8654,67.8747,6971.0
2020-04-03 12:25:00,72.85,72.99,72.66,72.91,9400.0,67.8468,67.9772,67.6698,67.9027,9400.0
2020-04-03 12:30:00,72.97,73.11,72.85,72.9,14759.0,67.9585,68.0889,67.8468,67.8934,14759.0
2020-04-03 12:35:00,72.83,73.07,72.81,73.0,13500.0,67.8282,68.0517,67.8095,67.9865,13500.0
2020-04-03 12:40:00,73.01,73.24,72.95,73.16,18097.0,67.9958,68.21,67.9399,68.1355,18097.0
2020-04-03 12:45:00,73.05,73.06,72.76,72.76,5504.0,68.0331,68.0424,67.763,67.763,5504.0
2020-04-03 12:50:00,72.77,72.97,72.76,72.92,5444.0,67.7723,67.9585,67.763,67.912,5444.0
2020-04-03 12:55:00,72.94,73.05,72.85,73.03,5143.0,67.9306,68.0331,67.8468,68.0144,5143.0
2020-04-03 13:00:00,73.03,73.06,72.91,72.97,6874.0,68.0144,68.0424,67.9027,67.9585,6874.0
2020-04-03 13:05:00,72.97,73.01,72.88,72.92,4445.0,67.9585,67.9958,67.8747,67.912,4445.0
2020-04-03 13:10:00,72.93,72.95,72.63,72.66,2473.0,67.9213,67.9399,67.6419,67.6698,2473.0
2020-04-03 13:15:00,72.58,72.76,72.57,72.71,7729.0,67.5953,67.763,67.586,67.7164,7729.0
2020-04-03 13:20:00,72.73,72.8,72.57,72.6,10619.0,67.735,67.8002,67.586,67.614,10619.0
2020-04-03 13:25:00,72.58,72.58,72.44,72.48,5848.0,67.5953,67.5953,67.4649,67.5022,5848.0
2020-04-03 13:30:00,72.46,72.46,72.33,72.37,4558.0,67.4836,67.4836,67.3625,67.3998,4558.0
2020-04-03 13:35:00,72.39,72.49,72.31,72.31,7455.0,67.4184,67.5115,67.3439,67.3439,7455.0
2020-04-03 13:40:00,72.31,72.37,72.22,72.37,5609.0,67.3439,67.3998,67.2601,67.3998,5609.0
2020-04-03 13:45:00,72.38,72.5,72.3,72.33,20913.0,67.4091,67.5208,67.3346,67.3625,20913.0
2020-04-03 13:50:00,72.33,72.33,72.13,72.14,14188.0,67.3625,67.3625,67.1762,67.1856,14188.0
2020-04-03 13:55:00,72.11,72.12,71.89,71.92,11352.0,67.1576,67.1669,66.9527,66.9807,11352.0
2020-04-03 14:00:00,71.95,72.02,71.78,71.84,7129.0,67.0086,67.0738,66.8503,66.9062,7129.0
2020-04-03 14:05:00,71.85,71.86,71.7,71.76,8230.0,66.9155,66.9248,66.7758,66.8316,8230.0
2020-04-03 14:10:00,71.75,71.97,71.75,71.94,21278.0,66.8223,67.0272,66.8223,66.9993,21278.0
2020-04-03 14:15:00,71.94,72.05,71.92,71.98,16632.0,66.9993,67.1017,66.9807,67.0365,16632.0
2020-04-03 14:20:00,71.98,72.18,71.98,72.14,8755.0,67.0365,67.2228,67.0365,67.1856,8755.0
2020-04-03 14:25:00,72.11,72.36,72.11,72.33,9325.0,67.1576,67.3904,67.1576,67.3625,9325.0
2020-04-03 14:30:00,72.31,72.35,72.17,72.24,10654.0,67.3439,67.3811,67.2135,67.2787,10654.0
2020-04-03 14:35:00,72.22,72.3,72.15,72.21,10790.0,67.2601,67.3346,67.1949,67.2507,10790.0
2020-04-03 14:40:00,72.26,72.27,72.0,72.05,9700.0,67.2973,67.3066,67.0552,67.1017,9700.0
2020-04-03 14:45:00,72.03,72.17,71.98,72.11,25787.0,67.0831,67.2135,67.0365,67.1576,25787.0
2020-04-03 14:50:00,72.11,72.49,72.11,72.33,9792.0,67.1576,67.5115,67.1576,67.3625,9792.0
2020-04-03 14:55:00,72.33,72.52,72.33,72.47,6541.0,67.3625,67.5395,67.3625,67.4929,6541.0
2020-04-03 15:00:00,72.51,72.7,72.32,72.45,17118.0,67.5301,67.7071,67.3532,67.4743,17118.0
2020-04-03 15:05:00,72.44,72.5,72.36,72.36,7708.0,67.4649,67.5208,67.3904,67.3904,7708.0
2020-04-03 15:10:00,72.35,72.51,72.3,72.47,12369.0,67.3811,67.5301,67.3346,67.4929,12369.0
2020-04-03 15:15:00,72.44,72.86,72.41,72.71,11742.0,67.4649,67.8561,67.437,67.7164,11742.0
2020-04-03 15:20:00,72.7,72.72,72.37,72.37,15095.0,67.7071,67.7257,67.3998,67.3998,15095.0
2020-04-03 15:25:00,72.34,72.61,72.3,72.55,18916.0,67.3718,67.6233,67.3346,67.5674,18916.0
2020-04-03 15:30:00,72.53,72.66,72.21,72.21,24196.0,67.5488,67.6698,67.2507,67.2507,24196.0
2020-04-03 15:35:00,72.22,72.38,72.02,72.08,30172.0,67.2601,67.4091,67.0738,67.1297,30172.0
2020-04-03 15:40:00,72.09,72.16,71.92,72.04,35717.0,67.139,67.2042,66.9807,67.0924,35717.0
2020-04-03 15:45:00,72.05,72.65,72.05,72.49,42236.0,67.1017,67.6605,67.1017,67.5115,42236.0
2020-04-03 15:50:00,72.46,72.59,72.04,72.44,137046.0,67.4836,67.6046,67.0924,67.4649,137046.0
2020-04-03 15:55:00,72.4,72.62,72.16,72.52,247353.0,67.4277,67.6326,67.2042,67.5395,247353.0
2020-04-06 09:30:00,74.98,75.5,74.36,74.51,43174.0,69.8305,70.3148,69.2531,69.3928,43174.0
2020-04-06 09:35:00,74.63,74.94,74.35,74.52,24196.0,69.5045,69.7933,69.2438,69.4021,24196.0
2020-04-06 09:40:00,74.59,74.68,74.26,74.58,10143.0,69.4673,69.5511,69.16,69.458,10143.0
2020-04-06 09:45:00,74.53,74.74,74.44,74.64,8892.0,69.4114,69.607,69.3276,69.5139,8892.0
2020-04-06 09:50:00,74.62,75.0,74.46,74.59,27224.0,69.4952,69.8491,69.3462,69.4673,27224.0
2020-04-06 09:55:00,74.57,74.75,74.42,74.75,16140.0,69.4487,69.6163,69.309,69.6163,16140.0
2020-04-06 10:00:00,74.64,74.9,74.51,74.69,7683.0,69.5139,69.756,69.3928,69.5604,7683.0
2020-04-06 10:05:00,74.66,74.68,74.46,74.59,19774.0,69.5325,69.5511,69.3462,69.4673,19774.0
2020-04-06 10:10:00,74.57,74.57,74.08,74.09,17017.0,69.4487,69.4487,68.9923,69.0016,17017.0
2020-04-06 10:15:00,74.08,74.19,73.92,73.95,15580.0,68.9923,69.0948,68.8433,68.8712,15580.0
2020-04-06 10:20:00,73.98,74.2,73.96,74.15,18720.0,68.8992,69.1041,68.8806,69.0575,18720.0
2020-04-06 10:25:00,74.19,74.44,74.18,74.42,39072.0,69.0948,69.3276,69.0854,69.309,39072.0
2020-04-06 10:30:00,74.46,74.51,74.14,74.37,16283.0,69.3462,69.3928,69.0482,69.2624,16283.0
2020-04-06 10:35:00,74.38,74.47,74.2,74.45,8084.0,69.2717,69.3555,69.1041,69.3369,8084.0
2020-04-06 10:40:00,74.48,74.59,74.37,74.49,9269.0,69.3648,69.4673,69.2624,69.3742,9269.0
2020-04-06 10:45:00,74.5,74.6,74.45,74.5,11581.0,69.3835,69.4766,69.3369,69.3835,11581.0
2020-04-06 10:50:00,74.52,74.58,74.36,74.41,26119.0,69.4021,69.458,69.2531,69.2997,26119.0
2020-04-06 10:55:00,74.4,74.43,74.2,74.23,26789.0,69.2903,69.3183,69.1041,69.132,26789.0
2020-04-06 11:00:00,74.28,74.53,74.16,74.53,20315.0,69.1786,69.4114,69.0668,69.4114,20315.0
2020-04-06 11:05:00,74.52,74.59,74.41,74.49,7858.0,69.4021,69.4673,69.2997,69.3742,7858.0
2020-04-06 11:10:00,74.53,74.64,74.46,74.58,15575.0,69.4114,69.5139,69.3462,69.458,15575.0
2020-04-06 11:15:00,74.58,74.74,74.58,74.7,9996.0,69.458,69.607,69.458,69.5697,9996.0
2020-04-06 11:20:00,74.7,74.74,74.58,74.69,8846.0,69.5697,69.607,69.458,69.5604,8846.0
2020-04-06 11:25:00,74.72,75.0,74.72,74.98,15102.0,69.5884,69.8491,69.5884,69.8305,15102.0
2020-04-06 11:30:00,74.97,74.98,74.87,74.93,19110.0,69.8212,69.8305,69.7281,69.7839,19110.0
2020-04-06 11:35:00,74.92,74.95,74.64,74.77,23297.0,69.7746,69.8026,69.5139,69.6349,23297.0
2020-04-06 11:40:00,74.76,74.99,74.73,74.92,23714.0,69.6256,69.8398,69.5977,69.7746,23714.0
2020-04-06 11:45:00,74.91,75.06,74.88,74.99,54405.0,69.7653,69.905,69.7374,69.8398,54405.0
2020-04-06 11:50:00,74.99,74.99,74.8,74.87,23388.0,69.8398,69.8398,69.6629,69.7281,23388.0
2020-04-06 11:55:00,74.87,74.94,74.81,74.86,5141.0,69.7281,69.7933,69.6722,69.7187,5141.0
2020-04-06 12:00:00,74.9,74.99,74.88,74.9,5502.0,69.756,69.8398,69.7374,69.756,5502.0
2020-04-06 12:05:00,74.92,74.92,74.81,74.85,4544.0,69.7746,69.7746,69.6722,69.7094,4544.0
2020-04-06 12:10:00,74.85,74.95,74.78,74.9,14486.0,69.7094,69.8026,69.6442,69.756,14486.0
2020-04-06 12:15:00,74.92,74.93,74.85,74.89,7803.0,69.7746,69.7839,69.7094,69.7467,7803.0
2020-04-06 12:20:00,74.9,75.0,74.9,75.0,17951.0,69.756,69.8491,69.756,69.8491,17951.0
2020-04-06 12:25:00,74.99,75.08,74.9,74.94,24803.0,69.8398,69.9236,69.756,69.7933,24803.0
2020-04-06 12:30:00,74.92,74.95,74.81,74.84,14969.0,69.7746,69.8026,69.6722,69.7001,14969.0
2020-04-06 12:35:00,74.85,74.89,74.73,74.81,14151.0,69.7094,69.7467,69.5977,69.6722,14151.0
2020-04-06 12:40:00,74.81,74.82,74.65,74.72,10066.0,69.6722,69.6815,69.5232,69.5884,10066.0
2020-04-06 12:45:00,74.69,74.77,74.65,74.65,4998.0,69.5604,69.6349,69.5232,69.5232,4998.0
2020-04-06 12:50:00,74.66,74.79,74.62,74.7,6024.0,69.5325,69.6536,69.4952,69.5697,6024.0
2020-04-06 12:55:00,74.69,74.77,74.67,74.75,5313.0,69.5604,69.6349,69.5418,69.6163,5313.0
2020-04-06 13:00:00,74.73,74.78,74.69,74.7,9363.0,69.5977,69.6442,69.5604,69.5697,9363.0
2020-04-06 13:05:00,74.72,74.72,74.52,74.58,5081.0,69.5884,69.5884,69.4021,69.458,5081.0
2020-04-06 13:10:00,74.58,74.68,74.58,74.61,7147.0,69.458,69.5511,69.458,69.4859,7147.0
2020-04-06 13:15:00,74.59,74.64,74.48,74.5,6836.0,69.4673,69.5139,69.3648,69.3835,6836.0
2020-04-06 13:20:00,74.45,74.49,74.36,74.4,6164.0,69.3369,69.3742,69.2531,69.2903,6164.0
2020-04-06 13:25:00,74.42,74.46,74.26,74.44,41520.0,69.309,69.3462,69.16,69.3276,41520.0
2020-04-06 13:30:00,74.37,74.47,74.17,74.18,27953.0,69.2624,69.3555,69.0761,69.0854,27953.0
2020-04-06 13:35:00,74.17,74.21,74.07,74.09,21395.0,69.0761,69.1134,68.983,69.0016,21395.0
2020-04-06 13:40:00,74.08,74.39,74.08,74.23,21595.0,68.9923,69.281,68.9923,69.132,21595.0
2020-04-06 13:45:00,74.23,74.43,74.16,74.35,41912.0,69.132,69.3183,69.0668,69.2438,41912.0
2020-04-06 13:50:00,74.35,74.37,74.17,74.21,19530.0,69.2438,69.2624,69.0761,69.1134,19530.0
2020-04-06 13:55:00,74.17,74.32,74.15,74.21,14409.0,69.0761,69.2158,69.0575,69.1134,14409.0
2020-04-06 14:00:00,74.2,74.26,74.14,74.15,10388.0,69.1041,69.16,69.0482,69.0575,10388.0
2020-04-06 14:05:00,74.13,74.16,74.1,74.14,5892.0,69.0389,69.0668,69.0109,69.0482,5892.0
2020-04-06 14:10:00,74.09,74.12,74.0,74.02,7337.0,69.0016,69.0296,68.9178,68.9364,7337.0
2020-04-06 14:15:00,74.0,74.04,73.94,73.98,8490.0,68.9178,68.9551,68.8619,68.8992,8490.0
2020-04-06 14:20:00,74.0,74.01,73.84,73.98,9100.0,68.9178,68.9271,68.7688,68.8992,9100.0
2020-04-06 14:25:00,73.98,74.08,73.94,73.98,8060.0,68.8992,68.9923,68.8619,68.8992,8060.0
2020-04-06 14:30:00,74.0,74.1,73.94,74.0,12149.0,68.9178,69.0109,68.8619,68.9178,12149.0
2020-04-06 14:35:00,74.0,74.17,74.0,74.05,8112.0,68.9178,69.0761,68.9178,68.9644,8112.0
2020-04-06 14:40:00,74.05,74.05,73.9,74.01,9778.0,68.9644,68.9644,68.8247,68.9271,9778.0
2020-04-06 14:45:00,73.98,74.06,73.91,74.02,10136.0,68.8992,68.9737,68.834,68.9364,10136.0
2020-04-06 14:50:00,74.01,74.09,73.98,74.01,11060.0,68.9271,69.0016,68.8992,68.9271,11060.0
2020-04-06 14:55:00,74.03,74.19,74.0,74.08,13717.0,68.9457,69.0948,68.9178,68.9923,13717.0
2020-04-06 15:00:00,74.03,74.03,73.91,73.98,17949.0,68.9457,68.9457,68.834,68.8992,17949.0
2020-04-06 15:05:00,73.98,74.14,73.98,74.02,29990.0,68.8992,69.0482,68.8992,68.9364,29990.0
2020-04-06 15:10:00,74.03,74.09,73.84,73.93,20047.0,68.9457,69.0016,68.7688,68.8526,20047.0
2020-04-06 15:15:00,73.88,73.94,73.74,73.76,16194.0,68.806,68.8619,68.6757,68.6943,16194.0
2020-04-06 15:20:00,73.76,73.98,73.76,73.96,19170.0,68.6943,68.8992,68.6943,68.8806,19170.0
2020-04-06 15:25:00,73.99,74.08,73.91,74.04,25046.0,68.9085,68.9923,68.834,68.9551,25046.0
2020-04-06 15:30:00,74.03,74.08,73.79,73.79,32395.0,68.9457,68.9923,68.7222,68.7222,32395.0
2020-04-06 15:35:00,73.86,73.94,73.81,73.84,34661.0,68.7874,68.8619,68.7409,68.7688,34661.0
2020-04-06 15:40:00,73.84,74.01,73.81,74.01,31826.0,68.7688,68.9271,68.7409,68.9271,31826.0
2020-04-06 15:45:00,74.0,74.04,73.8,74.01,31480.0,68.9178,68.9551,68.7315,68.9271,31480.0
2020-04-06 15:50:00,74.04,74.57,74.03,74.44,68891.0,68.9551,69.4487,68.9457,69.3276,68891.0
2020-04-06 15:55:00,74.39,74.53,73.96,74.08,118915.0,69.281,69.4114,68.8806,68.9923,118915.0
2020-04-07 09:30:00,76.53,77.01,75.97,76.3,39354.0,71.2741,71.7211,70.7525,71.0598,39354.0
2020-04-07 09:35:00,76.23,76.49,75.99,76.0,12504.0,70.9947,71.2368,70.7711,70.7805,12504.0
2020-04-07 09:40:00,76.12,76.48,76.1,76.13,8192.0,70.8922,71.2275,70.8736,70.9015,8192.0
2020-04-07 09:45:00,76.24,76.54,76.09,76.54,57693.0,71.004,71.2834,70.8643,71.2834,57693.0
2020-04-07 09:50:00,76.51,76.81,76.49,76.81,41485.0,71.2554,71.5348,71.2368,71.5348,41485.0
2020-04-07 09:55:00,76.79,76.97,76.5,76.97,15687.0,71.5162,71.6838,71.2461,71.6838,15687.0
2020-04-07 10:00:00,76.95,76.97,76.6,76.7,11427.0,71.6652,71.6838,71.3392,71.4324,11427.0
2020-04-07 10:05:00,76.76,76.87,76.42,76.45,27147.0,71.4883,71.5907,71.1716,71.1995,27147.0
2020-04-07 10:10:00,76.46,76.76,76.41,76.53,21534.0,71.2089,71.4883,71.1623,71.2741,21534.0
2020-04-07 10:15:00,76.53,76.78,76.4,76.63,25490.0,71.2741,71.5069,71.153,71.3672,25490.0
2020-04-07 10:20:00,76.66,76.73,76.21,76.32,29773.0,71.3951,71.4603,70.976,71.0785,29773.0
2020-04-07 10:25:00,76.31,76.48,76.17,76.19,18630.0,71.0692,71.2275,70.9388,70.9574,18630.0
2020-04-07 10:30:00,76.19,76.47,76.17,76.38,47336.0,70.9574,71.2182,70.9388,71.1344,47336.0
2020-04-07 10:35:00,76.32,76.43,76.17,76.34,51278.0,71.0785,71.1809,70.9388,71.0971,51278.0
2020-04-07 10:40:00,76.32,76.67,76.24,76.28,12336.0,71.0785,71.4044,71.004,71.0412,12336.0
2020-04-07 10:45:00,76.32,76.47,76.21,76.27,10179.0,71.0785,71.2182,70.976,71.0319,10179.0
2020-04-07 10:50:00,76.2,76.26,75.9,75.95,11353.0,70.9667,71.0226,70.6873,70.7339,11353.0
2020-04-07 10:55:00,75.98,75.99,75.82,75.84,4438.0,70.7618,70.7711,70.6128,70.6314,4438.0
2020-04-07 11:00:00,75.83,75.85,75.59,75.84,7400.0,70.6221,70.6408,70.3986,70.6314,7400.0
2020-04-07 11:05:00,75.82,75.99,75.74,75.93,8620.0,70.6128,70.7711,70.5383,70.7153,8620.0
2020-04-07 11:10:00,76.01,76.1,75.99,76.08,10252.0,70.7898,70.8736,70.7711,70.855,10252.0
2020-04-07 11:15:00,76.1,76.37,76.1,76.28,6701.0,70.8736,71.125,70.8736,71.0412,6701.0
2020-04-07 11:20:00,76.31,76.62,76.25,76.47,8059.0,71.0692,71.3579,71.0133,71.2182,8059.0
2020-04-07 11:25:00,76.46,76.49,76.2,76.35,11577.0,71.2089,71.2368,70.9667,71.1064,11577.0
2020-04-07 11:30:00,76.42,76.57,76.38,76.44,7622.0,71.1716,71.3113,71.1344,71.1902,7622.0
2020-04-07 11:35:00,76.47,76.66,76.36,76.57,20547.0,71.2182,71.3951,71.1157,71.3113,20547.0
2020-04-07 11:40:00,76.61,76.67,76.46,76.63,13227.0,71.3486,71.4044,71.2089,71.3672,13227.0
2020-04-07 11:45:00,76.69,76.87,76.56,76.87,15969.0,71.4231,71.5907,71.302,71.5907,15969.0
2020-04-07 11:50:00,76.88,76.91,76.61,76.64,11294.0,71.6,71.628,71.3486,71.3765,11294.0
2020-04-07 11:55:00,76.64,76.72,76.55,76.63,10339.0,71.3765,71.451,71.2927,71.3672,10339.0
2020-04-07 12:00:00,76.65,76.91,76.64,76.91,6502.0,71.3858,71.628,71.3765,71.628,6502.0
2020-04-07 12:05:00,76.95,77.33,76.93,77.31,10443.0,71.6652,72.0191,71.6466,72.0005,10443.0
2020-04-07 12:10:00,77.31,77.31,77.16,77.26,10948.0,72.0005,72.0005,71.8608,71.9539,10948.0
2020-04-07 12:15:00,77.26,77.34,77.19,77.27,11478.0,71.9539,72.0284,71.8887,71.9632,11478.0
2020-04-07 12:20:00,77.29,77.43,77.22,77.22,12675.0,71.9819,72.1122,71.9167,71.9167,12675.0
2020-04-07 12:25:00,77.27,77.31,77.15,77.29,8905.0,71.9632,72.0005,71.8515,71.9819,8905.0
2020-04-07 12:30:00,77.28,77.37,77.23,77.26,4486.0,71.9725,72.0564,71.926,71.9539,4486.0
2020-04-07 12:35:00,77.27,77.27,77.02,77.07,20335.0,71.9632,71.9632,71.7304,71.777,20335.0
2020-04-07 12:40:00,77.11,77.19,77.03,77.16,7526.0,71.8142,71.8887,71.7397,71.8608,7526.0
2020-04-07 12:45:00,77.19,77.22,77.11,77.14,5460.0,71.8887,71.9167,71.8142,71.8422,5460.0
2020-04-07 12:50:00,77.13,77.14,76.76,76.83,9668.0,71.8328,71.8422,71.4883,71.5534,9668.0
2020-04-07 12:55:00,76.81,76.86,76.75,76.77,3525.0,71.5348,71.5814,71.4789,71.4976,3525.0
2020-04-07 13:00:00,76.83,76.92,76.78,76.89,5389.0,71.5534,71.6373,71.5069,71.6093,5389.0
2020-04-07 13:05:00,76.91,77.05,76.87,76.89,10062.0,71.628,71.7583,71.5907,71.6093,10062.0
2020-04-07 13:10:00,76.92,77.17,76.87,77.12,9128.0,71.6373,71.8701,71.5907,71.8235,9128.0
2020-04-07 13:15:00,77.09,77.2,77.04,77.2,17063.0,71.7956,71.898,71.749,71.898,17063.0
2020-04-07 13:20:00,77.21,77.28,77.13,77.19,9805.0,71.9074,71.9725,71.8328,71.8887,9805.0
2020-04-07 13:25:00,77.17,77.2,77.07,77.09,7542.0,71.8701,71.898,71.777,71.7956,7542.0
2020-04-07 13:30:00,77.1,77.12,77.0,77.03,6264.0,71.8049,71.8235,71.7118,71.7397,6264.0
2020-04-07 13:35:00,77.03,77.05,76.93,76.99,7905.0,71.7397,71.7583,71.6466,71.7025,7905.0
2020-04-07 13:40:00,76.94,77.11,76.91,77.01,5602.0,71.6559,71.8142,71.628,71.7211,5602.0
2020-04-07 13:45:00,77.01,77.15,76.99,77.08,5909.0,71.7211,71.8515,71.7025,71.7863,5909.0
2020-04-07 13:50:00,77.04,77.2,76.94,77.15,12293.0,71.749,71.898,71.6559,71.8515,12293.0
2020-04-07 13:55:00,77.17,77.17,77.03,77.05,8951.0,71.8701,71.8701,71.7397,71.7583,8951.0
2020-04-07 14:00:00,77.09,77.11,76.99,77.05,8199.0,71.7956,71.8142,71.7025,71.7583,8199.0
2020-04-07 14:05:00,77.04,77.08,76.94,77.06,14877.0,71.749,71.7863,71.6559,71.7677,14877.0
2020-04-07 14:10:00,77.06,77.16,77.02,77.05,10576.0,71.7677,71.8608,71.7304,71.7583,10576.0
2020-04-07 14:15:00,77.04,77.11,76.82,76.85,8328.0,71.749,71.8142,71.5441,71.5721,8328.0
2020-04-07 14:20:00,76.86,77.15,76.86,77.12,8690.0,71.5814,71.8515,71.5814,71.8235,8690.0
2020-04-07 14:25:00,77.15,77.27,77.1,77.23,28036.0,71.8515,71.9632,71.8049,71.926,28036.0
2020-04-07 14:30:00,77.15,77.31,77.13,77.14,28735.0,71.8515,72.0005,71.8328,71.8422,28735.0
2020-04-07 14:35:00,77.15,77.23,76.97,77.0,30000.0,71.8515,71.926,71.6838,71.7118,30000.0
2020-04-07 14:40:00,77.03,77.09,76.82,76.88,20942.0,71.7397,71.7956,71.5441,71.6,20942.0
2020-04-07 14:45:00,76.88,77.0,76.65,76.65,14121.0,71.6,71.7118,71.3858,71.3858,14121.0
2020-04-07 14:50:00,76.6,76.72,76.21,76.31,13874.0,71.3392,71.451,70.976,71.0692,13874.0
2020-04-07 14:55:00,76.22,76.43,76.14,76.23,7151.0,70.9853,71.1809,70.9108,70.9947,7151.0
2020-04-07 15:00:00,76.27,76.53,76.22,76.5,7864.0,71.0319,71.2741,70.9853,71.2461,7864.0
2020-04-07 15:05:00,76.46,76.66,76.41,76.65,5822.0,71.2089,71.3951,71.1623,71.3858,5822.0
2020-04-07 15:10:00,76.69,76.77,76.56,76.66,6793.0,71.4231,71.4976,71.302,71.3951,6793.0
2020-04-07 15:15:00,76.7,76.73,76.25,76.26,9894.0,71.4324,71.4603,71.0133,71.0226,9894.0
2020-04-07 15:20:00,76.24,76.28,75.93,75.99,34312.0,71.004,71.0412,70.7153,70.7711,34312.0
2020-04-07 15:25:00,76.02,76.36,75.87,75.87,15111.0,70.7991,71.1157,70.6594,70.6594,15111.0
2020-04-07 15:30:00,75.93,76.12,75.74,75.93,22453.0,70.7153,70.8922,70.5383,70.7153,22453.0
2020-04-07 15:35:00,75.91,76.14,75.79,76.02,21606.0,70.6966,70.9108,70.5849,70.7991,21606.0
2020-04-07 15:40:00,76.01,76.21,75.98,76.11,10846.0,70.7898,70.976,70.7618,70.8829,10846.0
2020-04-07 15:45:00,76.14,76.49,76.12,76.49,16334.0,70.9108,71.2368,70.8922,71.2368,16334.0
2020-04-07 15:50:00,76.29,76.52,75.13,75.43,72651.0,71.0505,71.2647,69.9702,70.2496,72651.0
2020-04-07 15:55:00,75.31,75.56,74.77,75.04,118737.0,70.1378,70.3707,69.6349,69.8864,118737.0
2020-04-08 09:30:00,75.73,76.32,74.96,75.29,22035.0,70.529,71.0785,69.8119,70.1192,22035.0
2020-04-08 09:35:00,75.51,75.66,75.06,75.46,2890.0,70.3241,70.4638,69.905,70.2775,2890.0
2020-04-08 09:40:00,75.53,75.59,74.91,75.13,5277.0,70.3427,70.3986,69.7653,69.9702,5277.0
2020-04-08 09:45:00,75.21,75.42,74.82,75.04,5746.0,70.0447,70.2403,69.6815,69.8864,5746.0
2020-04-08 09:50:00,74.83,75.21,74.83,75.11,7560.0,69.6908,70.0447,69.6908,69.9516,7560.0
2020-04-08 09:55:00,75.1,75.35,74.99,75.04,5977.0,69.9423,70.1751,69.8398,69.8864,5977.0
2020-04-08 10:00:00,75.16,75.23,75.01,75.07,3200.0,69.9981,70.0633,69.8584,69.9143,3200.0
2020-04-08 10:05:00,75.13,75.17,74.89,75.09,7294.0,69.9702,70.0075,69.7467,69.9329,7294.0
2020-04-08 10:10:00,75.15,75.47,75.15,75.41,3915.0,69.9888,70.2869,69.9888,70.231,3915.0
2020-04-08 10:15:00,75.42,75.61,75.42,75.61,5530.0,70.2403,70.4172,70.2403,70.4172,5530.0
2020-04-08 10:20:00,75.51,75.65,75.51,75.52,28152.0,70.3241,70.4545,70.3241,70.3334,28152.0
2020-04-08 10:25:00,75.54,75.58,75.44,75.55,7817.0,70.352,70.3893,70.2589,70.3614,7817.0
2020-04-08 10:30:00,75.53,75.71,75.52,75.62,18398.0,70.3427,70.5104,70.3334,70.4265,18398.0
2020-04-08 10:35:00,75.69,75.69,75.49,75.55,19358.0,70.4917,70.4917,70.3055,70.3614,19358.0
2020-04-08 10:40:00,75.57,75.63,75.49,75.55,16626.0,70.38,70.4359,70.3055,70.3614,16626.0
2020-04-08 10:45:00,75.57,76.02,75.55,76.02,17041.0,70.38,70.7991,70.3614,70.7991,17041.0
2020-04-08 10:50:00,76.08,76.28,76.07,76.22,5595.0,70.855,71.0412,70.8456,70.9853,5595.0
2020-04-08 10:55:00,76.19,76.31,76.05,76.24,3981.0,70.9574,71.0692,70.827,71.004,3981.0
2020-04-08 11:00:00,76.26,76.33,76.12,76.15,9143.0,71.0226,71.0878,70.8922,70.9202,9143.0
2020-04-08 11:05:00,76.17,76.19,76.04,76.15,4009.0,70.9388,70.9574,70.8177,70.9202,4009.0
2020-04-08 11:10:00,76.18,76.57,76.12,76.55,12737.0,70.9481,71.3113,70.8922,71.2927,12737.0
2020-04-08 11:15:00,76.56,76.62,76.46,76.48,14238.0,71.302,71.3579,71.2089,71.2275,14238.0
2020-04-08 11:20:00,76.55,76.72,76.55,76.61,13450.0,71.2927,71.451,71.2927,71.3486,13450.0
2020-04-08 11:25:00,76.58,76.83,76.58,76.61,7408.0,71.3206,71.5534,71.3206,71.3486,7408.0
2020-04-08 11:30:00,76.68,76.71,76.43,76.65,7590.0,71.4138,71.4417,71.1809,71.3858,7590.0
2020-04-08 11:35:00,76.61,76.73,76.54,76.73,5492.0,71.3486,71.4603,71.2834,71.4603,5492.0
2020-04-08 11:40:00,76.7,76.73,76.61,76.66,2300.0,71.4324,71.4603,71.3486,71.3951,2300.0
2020-04-08 11:45:00,76.62,76.68,76.56,76.62,5303.0,71.3579,71.4138,71.302,71.3579,5303.0
2020-04-08 11:50:00,76.58,76.58,76.51,76.52,3270.0,71.3206,71.3206,71.2554,71.2647,3270.0
2020-04-08 11:55:00,76.49,76.65,76.48,76.54,7182.0,71.2368,71.3858,71.2275,71.2834,7182.0
2020-04-08 12:00:00,76.54,76.69,76.43,76.63,2877.0,71.2834,71.4231,71.1809,71.3672,2877.0
2020-04-08 12:05:00,76.61,76.64,76.47,76.47,4826.0,71.3486,71.3765,71.2182,71.2182,4826.0
2020-04-08 12:10:00,76.45,76.53,76.4,76.53,4202.0,71.1995,71.2741,71.153,71.2741,4202.0
2020-04-08 12:15:00,76.55,76.81,76.55,76.78,6501.0,71.2927,71.5348,71.2927,71.5069,6501.0
2020-04-08 12:20:00,76.73,76.94,76.69,76.91,4879.0,71.4603,71.6559,71.4231,71.628,4879.0
2020-04-08 12:25:00,76.91,76.91,76.76,76.77,4029.0,71.628,71.628,71.4883,71.4976,4029.0
2020-04-08 12:30:00,76.84,76.94,76.81,76.94,1665.0,71.5628,71.6559,71.5348,71.6559,1665.0
2020-04-08 12:35:00,77.0,77.19,76.85,77.19,5708.0,71.7118,71.8887,71.5721,71.8887,5708.0
2020-04-08 12:40:00,77.16,77.24,77.1,77.15,4728.0,71.8608,71.9353,71.8049,71.8515,4728.0
2020-04-08 12:45:00,77.15,77.39,77.13,77.34,3511.0,71.8515,72.075,71.8328,72.0284,3511.0
2020-04-08 12:50:00,77.33,77.35,77.25,77.31,4070.0,72.0191,72.0377,71.9446,72.0005,4070.0
2020-04-08 12:55:00,77.24,77.26,77.1,77.13,4016.0,71.9353,71.9539,71.8049,71.8328,4016.0
2020-04-08 13:00:00,77.18,77.39,77.1,77.39,8551.0,71.8794,72.075,71.8049,72.075,8551.0
2020-04-08 13:05:00,77.37,77.57,77.34,77.34,3842.0,72.0564,72.2426,72.0284,72.0284,3842.0
2020-04-08 13:10:00,77.33,77.44,77.23,77.44,3064.0,72.0191,72.1216,71.926,72.1216,3064.0
2020-04-08 13:15:00,77.43,77.54,77.37,77.42,4979.0,72.1122,72.2147,72.0564,72.1029,4979.0
2020-04-08 13:20:00,77.38,77.52,77.38,77.49,4424.0,72.0657,72.1961,72.0657,72.1681,4424.0
2020-04-08 13:25:00,77.5,77.52,77.37,77.41,5281.0,72.1774,72.1961,72.0564,72.0936,5281.0
2020-04-08 13:30:00,77.43,77.43,77.27,77.3,4208.0,72.1122,72.1122,71.9632,71.9912,4208.0
2020-04-08 13:35:00,77.3,77.3,77.19,77.26,3000.0,71.9912,71.9912,71.8887,71.9539,3000.0
2020-04-08 13:40:00,77.23,77.29,77.18,77.19,4406.0,71.926,71.9819,71.8794,71.8887,4406.0
2020-04-08 13:45:00,77.24,77.34,77.21,77.23,3300.0,71.9353,72.0284,71.9074,71.926,3300.0
2020-04-08 13:50:00,77.25,77.4,77.23,77.31,3094.0,71.9446,72.0843,71.926,72.0005,3094.0
2020-04-08 13:55:00,77.29,77.29,77.1,77.16,5303.0,71.9819,71.9819,71.8049,71.8608,5303.0
2020-04-08 14:00:00,77.13,77.4,77.13,77.33,3550.0,71.8328,72.0843,71.8328,72.0191,3550.0
2020-04-08 14:05:00,77.35,77.62,77.35,77.62,4483.0,72.0377,72.2892,72.0377,72.2892,4483.0
2020-04-08 14:10:00,77.65,77.67,77.59,77.63,4163.0,72.3171,72.3358,72.2613,72.2985,4163.0
2020-04-08 14:15:00,77.65,77.75,77.6,77.67,5350.0,72.3171,72.4103,72.2706,72.3358,5350.0
2020-04-08 14:20:00,77.67,77.95,77.59,77.91,11714.0,72.3358,72.5965,72.2613,72.5593,11714.0
2020-04-08 14:25:00,77.93,78.0,77.88,77.99,5774.0,72.5779,72.6431,72.5313,72.6338,5774.0
2020-04-08 14:30:00,78.03,78.12,77.97,78.07,5001.0,72.671,72.7549,72.6152,72.7083,5001.0
2020-04-08 14:35:00,78.05,78.14,78.02,78.11,10014.0,72.6897,72.7735,72.6617,72.7455,10014.0
2020-04-08 14:40:00,78.12,78.3,78.12,78.26,13888.0,72.7549,72.9225,72.7549,72.8852,13888.0
2020-04-08 14:45:00,78.25,78.36,78.25,78.34,9717.0,72.8759,72.9784,72.8759,72.9597,9717.0
2020-04-08 14:50:00,78.35,78.48,78.33,78.42,8059.0,72.9691,73.0901,72.9504,73.0343,8059.0
2020-04-08 14:55:00,78.42,78.49,78.29,78.3,12871.0,73.0343,73.0994,72.9132,72.9225,12871.0
2020-04-08 15:00:00,78.33,78.44,78.27,78.42,8331.0,72.9504,73.0529,72.8946,73.0343,8331.0
2020-04-08 15:05:00,78.44,78.48,78.37,78.45,7006.0,73.0529,73.0901,72.9877,73.0622,7006.0
2020-04-08 15:10:00,78.45,78.51,78.31,78.39,8540.0,73.0622,73.1181,72.9318,73.0063,8540.0
2020-04-08 15:15:00,78.38,78.49,78.34,78.43,12352.0,72.997,73.0994,72.9597,73.0436,12352.0
2020-04-08 15:20:00,78.44,78.46,78.14,78.14,8275.0,73.0529,73.0715,72.7735,72.7735,8275.0
2020-04-08 15:25:00,78.17,78.27,78.11,78.14,9557.0,72.8014,72.8946,72.7455,72.7735,9557.0
2020-04-08 15:30:00,78.13,78.35,77.99,78.02,12101.0,72.7642,72.9691,72.6338,72.6617,12101.0
2020-04-08 15:35:00,78.02,78.05,77.67,77.79,13559.0,72.6617,72.6897,72.3358,72.4475,13559.0
2020-04-08 15:40:00,77.79,77.91,77.6,77.88,19011.0,72.4475,72.5593,72.2706,72.5313,19011.0
2020-04-08 15:45:00,77.86,78.08,77.82,78.06,21977.0,72.5127,72.7176,72.4755,72.699,21977.0
2020-04-08 15:50:00,78.08,78.58,78.08,78.41,34279.0,72.7176,73.1833,72.7176,73.0249,34279.0
2020-04-08 15:55:00,78.42,78.42,78.06,78.23,66284.0,73.0343,73.0343,72.699,72.8573,66284.0
2020-04-09 09:30:00,78.92,79.62,78.92,79.11,18007.0,73.4999,74.1518,73.4999,73.6769,18007.0
2020-04-09 09:35:00,79.35,79.54,79.13,79.42,7502.0,73.9004,74.0773,73.6955,73.9656,7502.0
2020-04-09 09:40:00,79.49,79.64,79.37,79.55,6715.0,74.0308,74.1705,73.919,74.0866,6715.0
2020-04-09 09:45:00,79.52,79.88,79.5,79.88,8475.0,74.0587,74.394,74.0401,74.394,8475.0
2020-04-09 09:50:00,79.89,80.29,79.89,80.28,11867.0,74.4033,74.7758,74.4033,74.7665,11867.0
2020-04-09 09:55:00,80.26,80.44,80.09,80.29,10910.0,74.7479,74.9155,74.5896,74.7758,10910.0
2020-04-09 10:00:00,80.09,80.18,79.76,79.76,8827.0,74.5896,74.6734,74.2822,74.2822,8827.0
2020-04-09 10:05:00,79.77,79.86,79.58,79.66,6392.0,74.2915,74.3754,74.1146,74.1891,6392.0
2020-04-09 10:10:00,79.62,80.12,79.62,80.05,3100.0,74.1518,74.6175,74.1518,74.5523,3100.0
2020-04-09 10:15:00,80.07,80.07,79.77,79.77,4058.0,74.5709,74.5709,74.2915,74.2915,4058.0
2020-04-09 10:20:00,79.81,79.82,79.31,79.44,10251.0,74.3288,74.3381,73.8631,73.9842,10251.0
2020-04-09 10:25:00,79.51,79.89,79.37,79.73,12806.0,74.0494,74.4033,73.919,74.2543,12806.0
2020-04-09 10:30:00,79.75,79.85,79.44,79.82,8851.0,74.2729,74.366,73.9842,74.3381,8851.0
2020-04-09 10:35:00,79.99,80.44,79.96,80.35,4346.0,74.4964,74.9155,74.4685,74.8317,4346.0
2020-04-09 10:40:00,80.35,80.43,80.31,80.35,3108.0,74.8317,74.9062,74.7944,74.8317,3108.0
2020-04-09 10:45:00,80.48,80.59,80.44,80.5,8630.0,74.9528,75.0552,74.9155,74.9714,8630.0
2020-04-09 10:50:00,80.53,80.68,80.46,80.52,12162.0,74.9993,75.139,74.9341,74.99,12162.0
2020-04-09 10:55:00,80.56,80.85,80.52,80.65,12568.0,75.0273,75.2974,74.99,75.1111,12568.0
2020-04-09 11:00:00,80.64,80.64,80.33,80.4,5617.0,75.1018,75.1018,74.8131,74.8783,5617.0
2020-04-09 11:05:00,80.49,80.63,80.23,80.57,7118.0,74.9621,75.0925,74.7199,75.0366,7118.0
2020-04-09 11:10:00,80.66,81.1,80.58,81.09,28120.0,75.1204,75.5302,75.0459,75.5209,28120.0
2020-04-09 11:15:00,81.11,81.11,80.69,80.71,8807.0,75.5395,75.5395,75.1484,75.167,8807.0
2020-04-09 11:20:00,80.84,80.91,80.67,80.75,3319.0,75.288,75.3532,75.1297,75.2042,3319.0
2020-04-09 11:25:00,80.68,80.96,80.65,80.93,6424.0,75.139,75.3998,75.1111,75.3719,6424.0
2020-04-09 11:30:00,80.93,81.35,80.93,81.34,12061.0,75.3719,75.763,75.3719,75.7537,12061.0
2020-04-09 11:35:00,81.39,81.67,81.24,81.49,14350.0,75.8003,76.061,75.6606,75.8934,14350.0
2020-04-09 11:40:00,81.58,81.63,81.36,81.42,8960.0,75.9772,76.0238,75.7723,75.8282,8960.0
2020-04-09 11:45:00,81.42,81.62,81.38,81.62,4773.0,75.8282,76.0145,75.791,76.0145,4773.0
2020-04-09 11:50:00,81.61,81.62,81.36,81.41,3510.0,76.0052,76.0145,75.7723,75.8189,3510.0
2020-04-09 11:55:00,81.33,81.62,81.24,81.61,2600.0,75.7444,76.0145,75.6606,76.0052,2600.0
2020-04-09 12:00:00,81.59,81.82,81.52,81.78,12597.0,75.9865,76.2007,75.9213,76.1635,12597.0
2020-04-09 12:05:00,81.78,82.03,81.65,82.02,6767.0,76.1635,76.3963,76.0424,76.387,6767.0
2020-04-09 12:10:00,82.01,82.03,81.68,81.76,7342.0,76.3777,76.3963,76.0704,76.1449,7342.0
2020-04-09 12:15:00,81.71,81.79,81.66,81.79,5782.0,76.0983,76.1728,76.0517,76.1728,5782.0
2020-04-09 12:20:00,81.78,81.88,81.72,81.82,15316.0,76.1635,76.2566,76.1076,76.2007,15316.0
2020-04-09 12:25:00,81.79,81.8,81.62,81.65,3630.0,76.1728,76.1821,76.0145,76.0424,3630.0
2020-04-09 12:30:00,81.66,81.79,81.65,81.71,3799.0,76.0517,76.1728,76.0424,76.0983,3799.0
2020-04-09 12:35:00,81.77,81.85,81.64,81.85,5336.0,76.1542,76.2287,76.0331,76.2287,5336.0
2020-04-09 12:40:00,81.82,81.9,81.79,81.84,4967.0,76.2007,76.2753,76.1728,76.2194,4967.0
2020-04-09 12:45:00,81.8,81.83,81.7,81.79,4868.0,76.1821,76.2101,76.089,76.1728,4868.0
2020-04-09 12:50:00,81.79,81.89,81.76,81.86,4586.0,76.1728,76.2659,76.1449,76.238,4586.0
2020-04-09 12:55:00,81.88,82.13,81.81,82.13,8688.0,76.2566,76.4895,76.1914,76.4895,8688.0
2020-04-09 13:00:00,82.13,82.53,82.08,82.46,39143.0,76.4895,76.862,76.4429,76.7968,39143.0
2020-04-09 13:05:00,82.47,82.51,82.2,82.29,6724.0,76.8061,76.8434,76.5546,76.6385,6724.0
2020-04-09 13:10:00,82.3,82.42,82.15,82.24,9280.0,76.6478,76.7595,76.5081,76.5919,9280.0
2020-04-09 13:15:00,82.27,82.38,82.15,82.36,4530.0,76.6198,76.7223,76.5081,76.7037,4530.0
2020-04-09 13:20:00,82.33,82.37,82.24,82.26,8900.0,76.6757,76.713,76.5919,76.6105,8900.0
2020-04-09 13:25:00,82.21,82.38,82.16,82.38,9551.0,76.564,76.7223,76.5174,76.7223,9551.0
2020-04-09 13:30:00,82.34,82.49,82.31,82.46,7911.0,76.685,76.8247,76.6571,76.7968,7911.0
2020-04-09 13:35:00,82.51,82.72,82.36,82.37,18942.0,76.8434,77.0389,76.7037,76.713,18942.0
2020-04-09 13:40:00,82.34,82.47,82.33,82.38,5627.0,76.685,76.8061,76.6757,76.7223,5627.0
2020-04-09 13:45:00,82.37,82.42,82.29,82.37,6259.0,76.713,76.7595,76.6385,76.713,6259.0
2020-04-09 13:50:00,82.33,82.42,82.23,82.31,12939.0,76.6757,76.7595,76.5826,76.6571,12939.0
2020-04-09 13:55:00,82.29,82.49,82.21,82.49,9301.0,76.6385,76.8247,76.564,76.8247,9301.0
2020-04-09 14:00:00,82.42,82.51,82.3,82.3,16520.0,76.7595,76.8434,76.6478,76.6478,16520.0
2020-04-09 14:05:00,82.3,82.3,82.06,82.15,6941.0,76.6478,76.6478,76.4243,76.5081,6941.0
2020-04-09 14:10:00,82.21,82.44,82.12,82.33,15539.0,76.564,76.7782,76.4801,76.6757,15539.0
2020-04-09 14:15:00,82.33,82.41,82.22,82.29,23765.0,76.6757,76.7502,76.5733,76.6385,23765.0
2020-04-09 14:20:00,82.35,82.51,82.27,82.5,12574.0,76.6943,76.8434,76.6198,76.834,12574.0
2020-04-09 14:25:00,82.5,82.63,82.5,82.51,13122.0,76.834,76.9551,76.834,76.8434,13122.0
2020-04-09 14:30:00,82.51,82.76,82.48,82.69,39555.0,76.8434,77.0762,76.8154,77.011,39555.0
2020-04-09 14:35:00,82.65,82.85,82.61,82.85,9856.0,76.9737,77.16,76.9365,77.16,9856.0
2020-04-09 14:40:00,82.82,82.92,82.57,82.72,25913.0,77.1321,77.2252,76.8992,77.0389,25913.0
2020-04-09 14:45:00,82.79,82.8,82.34,82.41,13611.0,77.1041,77.1134,76.685,76.7502,13611.0
2020-04-09 14:50:00,82.45,82.45,82.02,82.07,15085.0,76.7875,76.7875,76.387,76.4336,15085.0
2020-04-09 14:55:00,82.05,82.18,81.88,82.11,31895.0,76.4149,76.536,76.2566,76.4708,31895.0
2020-04-09 15:00:00,82.11,82.16,81.92,81.92,36227.0,76.4708,76.5174,76.2939,76.2939,36227.0
2020-04-09 15:05:00,81.92,82.38,81.85,82.36,30627.0,76.2939,76.7223,76.2287,76.7037,30627.0
2020-04-09 15:10:00,82.35,82.45,82.15,82.15,25256.0,76.6943,76.7875,76.5081,76.5081,25256.0
2020-04-09 15:15:00,82.17,82.18,81.83,81.96,15686.0,76.5267,76.536,76.2101,76.3311,15686.0
2020-04-09 15:20:00,81.96,82.07,81.86,81.88,14323.0,76.3311,76.4336,76.238,76.2566,14323.0
2020-04-09 15:25:00,81.87,82.03,81.54,81.91,68881.0,76.2473,76.3963,75.94,76.2846,68881.0
2020-04-09 15:30:00,81.92,82.09,81.92,81.95,9818.0,76.2939,76.4522,76.2939,76.3218,9818.0
2020-04-09 15:35:00,81.96,81.99,81.64,81.93,38628.0,76.3311,76.3591,76.0331,76.3032,38628.0
2020-04-09 15:40:00,81.91,82.0,81.68,81.77,19960.0,76.2846,76.3684,76.0704,76.1542,19960.0
2020-04-09 15:45:00,81.79,81.83,81.19,81.23,32884.0,76.1728,76.2101,75.614,75.6513,32884.0
2020-04-09 15:50:00,81.31,81.76,81.1,81.75,43124.0,75.7258,76.1449,75.5302,76.1356,43124.0
2020-04-09 15:55:00,81.77,81.93,81.62,81.82,66818.0,76.1542,76.3032,76.0145,76.2007,66818.0
2020-04-13 09:30:00,81.5,81.82,81.35,81.42,18454.0,75.9027,76.2007,75.763,75.8282,18454.0
2020-04-13 09:35:00,81.36,81.36,81.1,81.11,1924.0,75.7723,75.7723,75.5302,75.5395,1924.0
2020-04-13 09:40:00,81.06,81.06,80.73,80.81,2829.0,75.4929,75.4929,75.1856,75.2601,2829.0
2020-04-13 09:45:00,80.8,80.8,80.52,80.54,6685.0,75.2508,75.2508,74.99,75.0087,6685.0
2020-04-13 09:50:00,80.59,80.81,80.54,80.71,12596.0,75.0552,75.2601,75.0087,75.167,12596.0
2020-04-13 09:55:00,80.71,80.83,80.55,80.56,5738.0,75.167,75.2787,75.018,75.0273,5738.0
2020-04-13 10:00:00,80.42,80.73,80.42,80.73,7269.0,74.8969,75.1856,74.8969,75.1856,7269.0
2020-04-13 10:05:00,80.74,80.74,80.53,80.64,15407.0,75.1949,75.1949,74.9993,75.1018,15407.0
2020-04-13 10:10:00,80.7,80.74,80.53,80.56,9313.0,75.1577,75.1949,74.9993,75.0273,9313.0
2020-04-13 10:15:00,80.55,80.55,80.08,80.09,4733.0,75.018,75.018,74.5802,74.5896,4733.0
2020-04-13 10:20:00,80.16,80.19,79.85,79.86,10552.0,74.6548,74.6827,74.366,74.3754,10552.0
2020-04-13 10:25:00,79.83,79.93,79.66,79.66,5300.0,74.3474,74.4405,74.1891,74.1891,5300.0
2020-04-13 10:30:00,79.63,79.77,79.63,79.72,6900.0,74.1611,74.2915,74.1611,74.245,6900.0
2020-04-13 10:35:00,79.72,79.72,79.29,79.37,6251.0,74.245,74.245,73.8445,73.919,6251.0
2020-04-13 10:40:00,79.4,79.53,79.18,79.21,2194.0,73.9469,74.068,73.7421,73.77,2194.0
2020-04-13 10:45:00,79.25,79.34,79.18,79.27,4868.0,73.8072,73.8911,73.7421,73.8259,4868.0
2020-04-13 10:50:00,79.17,79.2,79.06,79.15,2851.0,73.7327,73.7607,73.6303,73.7141,2851.0
2020-04-13 10:55:00,79.18,79.35,79.15,79.33,4503.0,73.7421,73.9004,73.7141,73.8818,4503.0
2020-04-13 11:00:00,79.34,79.38,79.16,79.31,8712.0,73.8911,73.9283,73.7234,73.8631,8712.0
2020-04-13 11:05:00,79.31,79.32,78.94,78.94,7833.0,73.8631,73.8724,73.5185,73.5185,7833.0
2020-04-13 11:10:00,78.98,79.06,78.76,78.84,6489.0,73.5558,73.6303,73.3509,73.4254,6489.0
2020-04-13 11:15:00,78.79,78.86,78.66,78.86,7168.0,73.3788,73.444,73.2578,73.444,7168.0
2020-04-13 11:20:00,78.72,78.94,78.72,78.94,1817.0,73.3136,73.5185,73.3136,73.5185,1817.0
2020-04-13 11:25:00,78.93,79.03,78.93,79.03,2975.0,73.5092,73.6024,73.5092,73.6024,2975.0
2020-04-13 11:30:00,78.96,78.96,78.66,78.73,1640.0,73.5372,73.5372,73.2578,73.323,1640.0
2020-04-13 11:35:00,78.67,78.72,78.57,78.57,2093.0,73.2671,73.3136,73.1739,73.1739,2093.0
2020-04-13 11:40:00,78.51,78.52,78.34,78.39,3058.0,73.1181,73.1274,72.9597,73.0063,3058.0
2020-04-13 11:45:00,78.41,78.64,78.41,78.64,1400.0,73.0249,73.2391,73.0249,73.2391,1400.0
2020-04-13 11:50:00,78.55,78.69,78.48,78.69,1655.0,73.1553,73.2857,73.0901,73.2857,1655.0
2020-04-13 11:55:00,78.7,78.86,78.56,78.56,1544.0,73.295,73.444,73.1646,73.1646,1544.0
2020-04-13 12:00:00,78.61,78.9,78.55,78.89,1826.0,73.2112,73.4813,73.1553,73.472,1826.0
2020-04-13 12:05:00,78.94,79.07,78.94,78.95,3368.0,73.5185,73.6396,73.5185,73.5279,3368.0
2020-04-13 12:10:00,79.04,79.17,78.89,79.17,1802.0,73.6117,73.7327,73.472,73.7327,1802.0
2020-04-13 12:15:00,79.24,79.5,79.17,79.45,8740.0,73.7979,74.0401,73.7327,73.9935,8740.0
2020-04-13 12:20:00,79.47,79.58,79.44,79.55,6018.0,74.0121,74.1146,73.9842,74.0866,6018.0
2020-04-13 12:25:00,79.55,79.6,79.42,79.45,5063.0,74.0866,74.1332,73.9656,73.9935,5063.0
2020-04-13 12:30:00,79.47,79.47,79.17,79.17,4170.0,74.0121,74.0121,73.7327,73.7327,4170.0
2020-04-13 12:35:00,79.15,79.2,78.97,79.02,2120.0,73.7141,73.7607,73.5465,73.593,2120.0
2020-04-13 12:40:00,79.03,79.08,78.97,79.0,1600.0,73.6024,73.6489,73.5465,73.5744,1600.0
2020-04-13 12:45:00,79.01,79.09,78.92,78.94,2010.0,73.5837,73.6582,73.4999,73.5185,2010.0
2020-04-13 12:50:00,78.81,78.81,78.68,78.73,3957.0,73.3975,73.3975,73.2764,73.323,3957.0
2020-04-13 12:55:00,78.74,78.75,78.67,78.71,1159.0,73.3323,73.3416,73.2671,73.3043,1159.0
2020-04-13 13:00:00,78.65,78.65,78.16,78.16,9562.0,73.2485,73.2485,72.7921,72.7921,9562.0
2020-04-13 13:05:00,78.16,78.2,78.02,78.17,8119.0,72.7921,72.8294,72.6617,72.8014,8119.0
2020-04-13 13:10:00,78.19,78.2,78.03,78.12,5646.0,72.82,72.8294,72.671,72.7549,5646.0
2020-04-13 13:15:00,78.12,78.12,77.86,77.86,8451.0,72.7549,72.7549,72.5127,72.5127,8451.0
2020-04-13 13:20:00,77.84,77.86,77.75,77.75,2960.0,72.4941,72.5127,72.4103,72.4103,2960.0
2020-04-13 13:25:00,77.83,77.83,77.7,77.78,5025.0,72.4848,72.4848,72.3637,72.4382,5025.0
2020-04-13 13:30:00,77.72,78.02,77.68,78.02,12415.0,72.3823,72.6617,72.3451,72.6617,12415.0
2020-04-13 13:35:00,78.02,78.11,78.0,78.11,13674.0,72.6617,72.7455,72.6431,72.7455,13674.0
2020-04-13 13:40:00,78.11,78.25,78.11,78.2,3298.0,72.7455,72.8759,72.7455,72.8294,3298.0
2020-04-13 13:45:00,78.25,78.26,78.09,78.13,4302.0,72.8759,72.8852,72.7269,72.7642,4302.0
2020-04-13 13:50:00,78.11,78.3,78.11,78.28,2083.0,72.7455,72.9225,72.7455,72.9039,2083.0
2020-04-13 13:55:00,78.25,78.31,78.24,78.26,1905.0,72.8759,72.9318,72.8666,72.8852,1905.0
2020-04-13 14:00:00,78.22,78.33,78.18,78.33,2732.0,72.848,72.9504,72.8107,72.9504,2732.0
2020-04-13 14:05:00,78.35,78.46,78.25,78.25,4422.0,72.9691,73.0715,72.8759,72.8759,4422.0
2020-04-13 14:10:00,78.21,78.21,77.94,77.95,2582.0,72.8387,72.8387,72.5872,72.5965,2582.0
2020-04-13 14:15:00,77.89,78.01,77.89,77.95,2071.0,72.5407,72.6524,72.5407,72.5965,2071.0
2020-04-13 14:20:00,77.98,77.98,77.83,77.88,2655.0,72.6245,72.6245,72.4848,72.5313,2655.0
2020-04-13 14:25:00,77.93,77.94,77.76,77.94,3830.0,72.5779,72.5872,72.4196,72.5872,3830.0
2020-04-13 14:30:00,77.95,78.09,77.95,78.07,4637.0,72.5965,72.7269,72.5965,72.7083,4637.0
2020-04-13 14:35:00,78.03,78.03,77.92,77.94,2583.0,72.671,72.671,72.5686,72.5872,2583.0
2020-04-13 14:40:00,77.96,77.97,77.82,77.94,4444.0,72.6058,72.6152,72.4755,72.5872,4444.0
2020-04-13 14:45:00,77.94,78.13,77.86,78.1,5527.0,72.5872,72.7642,72.5127,72.7362,5527.0
2020-04-13 14:50:00,78.09,78.25,78.06,78.24,12866.0,72.7269,72.8759,72.699,72.8666,12866.0
2020-04-13 14:55:00,78.25,78.31,78.2,78.24,2766.0,72.8759,72.9318,72.8294,72.8666,2766.0
2020-04-13 15:00:00,78.25,78.37,78.14,78.23,38713.0,72.8759,72.9877,72.7735,72.8573,38713.0
2020-04-13 15:05:00,78.24,78.33,78.13,78.19,6385.0,72.8666,72.9504,72.7642,72.82,6385.0
2020-04-13 15:10:00,78.17,78.35,78.17,78.3,15399.0,72.8014,72.9691,72.8014,72.9225,15399.0
2020-04-13 15:15:00,78.26,78.59,78.18,78.59,12238.0,72.8852,73.1926,72.8107,73.1926,12238.0
2020-04-13 15:20:00,78.65,78.67,78.45,78.51,6301.0,73.2485,73.2671,73.0622,73.1181,6301.0
2020-04-13 15:25:00,78.5,78.56,78.36,78.54,13169.0,73.1088,73.1646,72.9784,73.146,13169.0
2020-04-13 15:30:00,78.55,78.74,78.47,78.73,16406.0,73.1553,73.3323,73.0808,73.323,16406.0
2020-04-13 15:35:00,78.69,78.92,78.66,78.9,22342.0,73.2857,73.4999,73.2578,73.4813,22342.0
2020-04-13 15:40:00,78.91,79.04,78.86,79.03,12184.0,73.4906,73.6117,73.444,73.6024,12184.0
2020-04-13 15:45:00,79.03,79.19,78.91,79.11,9424.0,73.6024,73.7514,73.4906,73.6769,9424.0
2020-04-13 15:50:00,79.1,79.15,78.61,78.86,40022.0,73.6675,73.7141,73.2112,73.444,40022.0
2020-04-13 15:55:00,78.84,79.1,78.62,78.89,76916.0,73.4254,73.6675,73.2205,73.472,76916.0
2020-04-14 09:30:00,79.16,79.16,78.31,78.86,71994.0,73.7234,73.7234,72.9318,73.444,71994.0
2020-04-14 09:35:00,78.79,79.73,78.72,79.57,16726.0,73.3788,74.2543,73.3136,74.1053,16726.0
2020-04-14 09:40:00,79.48,79.51,79.03,79.21,13591.0,74.0215,74.0494,73.6024,73.77,13591.0
2020-04-14 09:45:00,79.21,79.32,79.01,79.32,16293.0,73.77,73.8724,73.5837,73.8724,16293.0
2020-04-14 09:50:00,79.3,79.31,78.94,78.96,9391.0,73.8538,73.8631,73.5185,73.5372,9391.0
2020-04-14 09:55:00,78.92,79.1,78.87,78.94,20635.0,73.4999,73.6675,73.4533,73.5185,20635.0
2020-04-14 10:00:00,79.05,79.06,78.91,78.93,12695.0,73.621,73.6303,73.4906,73.5092,12695.0
2020-04-14 10:05:00,78.94,78.97,78.7,78.88,16832.0,73.5185,73.5465,73.295,73.4627,16832.0
2020-04-14 10:10:00,78.9,79.15,78.9,79.02,13224.0,73.4813,73.7141,73.4813,73.593,13224.0
2020-04-14 10:15:00,79.05,79.44,79.04,79.38,12204.0,73.621,73.9842,73.6117,73.9283,12204.0
2020-04-14 10:20:00,79.4,79.59,79.34,79.55,16537.0,73.9469,74.1239,73.8911,74.0866,16537.0
2020-04-14 10:25:00,79.55,79.55,79.33,79.37,17123.0,74.0866,74.0866,73.8818,73.919,17123.0
2020-04-14 10:30:00,79.41,79.56,79.35,79.44,17962.0,73.9563,74.096,73.9004,73.9842,17962.0
2020-04-14 10:35:00,79.42,79.46,79.18,79.23,15235.0,73.9656,74.0028,73.7421,73.7886,15235.0
2020-04-14 10:40:00,79.29,79.34,79.15,79.29,12379.0,73.8445,73.8911,73.7141,73.8445,12379.0
2020-04-14 10:45:00,79.3,79.35,79.11,79.23,15875.0,73.8538,73.9004,73.6769,73.7886,15875.0
2020-04-14 10:50:00,79.28,79.6,79.13,79.44,47556.0,73.8352,74.1332,73.6955,73.9842,47556.0
2020-04-14 10:55:00,79.42,79.48,79.35,79.4,9316.0,73.9656,74.0215,73.9004,73.9469,9316.0
2020-04-14 11:00:00,79.43,79.58,79.16,79.16,8065.0,73.9749,74.1146,73.7234,73.7234,8065.0
2020-04-14 11:05:00,79.14,79.19,78.96,79.15,13092.0,73.7048,73.7514,73.5372,73.7141,13092.0
2020-04-14 11:10:00,79.13,79.16,78.86,79.04,12484.0,73.6955,73.7234,73.444,73.6117,12484.0
2020-04-14 11:15:00,79.06,79.14,78.91,78.91,11858.0,73.6303,73.7048,73.4906,73.4906,11858.0
2020-04-14 11:20:00,78.95,79.1,78.93,79.08,7351.0,73.5279,73.6675,73.5092,73.6489,7351.0
2020-04-14 11:25:00,79.09,79.19,78.97,79.02,11575.0,73.6582,73.7514,73.5465,73.593,11575.0
2020-04-14 11:30:00,79.05,79.26,79.02,79.24,8847.0,73.621,73.8166,73.593,73.7979,8847.0
2020-04-14 11:35:00,79.2,79.24,79.15,79.2,7368.0,73.7607,73.7979,73.7141,73.7607,7368.0
2020-04-14 11:40:00,79.22,79.22,79.08,79.1,7633.0,73.7793,73.7793,73.6489,73.6675,7633.0
2020-04-14 11:45:00,79.09,79.12,78.99,79.05,11124.0,73.6582,73.6862,73.5651,73.621,11124.0
2020-04-14 11:50:00,79.08,79.18,79.02,79.12,17971.0,73.6489,73.7421,73.593,73.6862,17971.0
2020-04-14 11:55:00,79.15,79.19,78.99,79.04,22904.0,73.7141,73.7514,73.5651,73.6117,22904.0
2020-04-14 12:00:00,79.07,79.39,79.05,79.31,7642.0,73.6396,73.9376,73.621,73.8631,7642.0
2020-04-14 12:05:00,79.32,79.47,79.32,79.45,8965.0,73.8724,74.0121,73.8724,73.9935,8965.0
2020-04-14 12:10:00,79.45,79.56,79.41,79.55,5848.0,73.9935,74.096,73.9563,74.0866,5848.0
2020-04-14 12:15:00,79.58,79.84,79.54,79.83,11341.0,74.1146,74.3567,74.0773,74.3474,11341.0
2020-04-14 12:20:00,79.83,79.89,79.68,79.68,8787.0,74.3474,74.4033,74.2077,74.2077,8787.0
2020-04-14 12:25:00,79.7,79.7,79.61,79.65,9007.0,74.2263,74.2263,74.1425,74.1798,9007.0
2020-04-14 12:30:00,79.66,79.74,79.44,79.5,6767.0,74.1891,74.2636,73.9842,74.0401,6767.0
2020-04-14 12:35:00,79.51,79.6,79.46,79.49,5842.0,74.0494,74.1332,74.0028,74.0308,5842.0
2020-04-14 12:40:00,79.55,79.62,79.47,79.5,3646.0,74.0866,74.1518,74.0121,74.0401,3646.0
2020-04-14 12:45:00,79.52,79.54,79.47,79.52,6207.0,74.0587,74.0773,74.0121,74.0587,6207.0
2020-04-14 12:50:00,79.55,79.66,79.51,79.55,9538.0,74.0866,74.1891,74.0494,74.0866,9538.0
2020-04-14 12:55:00,79.58,79.6,79.5,79.51,3784.0,74.1146,74.1332,74.0401,74.0494,3784.0
2020-04-14 13:00:00,79.5,79.5,79.41,79.44,4951.0,74.0401,74.0401,73.9563,73.9842,4951.0
2020-04-14 13:05:00,79.42,79.57,79.41,79.49,5965.0,73.9656,74.1053,73.9563,74.0308,5965.0
2020-04-14 13:10:00,79.49,79.5,79.4,79.49,6470.0,74.0308,74.0401,73.9469,74.0308,6470.0
2020-04-14 13:15:00,79.48,79.54,79.47,79.47,8806.0,74.0215,74.0773,74.0121,74.0121,8806.0
2020-04-14 13:20:00,79.49,79.56,79.45,79.5,6161.0,74.0308,74.096,73.9935,74.0401,6161.0
2020-04-14 13:25:00,79.5,79.55,79.46,79.53,5923.0,74.0401,74.0866,74.0028,74.068,5923.0
2020-04-14 13:30:00,79.53,79.61,79.52,79.6,5237.0,74.068,74.1425,74.0587,74.1332,5237.0
2020-04-14 13:35:00,79.6,79.64,79.51,79.53,4883.0,74.1332,74.1705,74.0494,74.068,4883.0
2020-04-14 13:40:00,79.57,79.6,79.48,79.48,3816.0,74.1053,74.1332,74.0215,74.0215,3816.0
2020-04-14 13:45:00,79.49,79.57,79.43,79.45,9405.0,74.0308,74.1053,73.9749,73.9935,9405.0
2020-04-14 13:50:00,79.43,79.55,79.36,79.51,8761.0,73.9749,74.0866,73.9097,74.0494,8761.0
2020-04-14 13:55:00,79.53,79.58,79.46,79.5,7288.0,74.068,74.1146,74.0028,74.0401,7288.0
2020-04-14 14:00:00,79.46,79.48,79.3,79.3,7780.0,74.0028,74.0215,73.8538,73.8538,7780.0
2020-04-14 14:05:00,79.31,79.32,79.24,79.25,10060.0,73.8631,73.8724,73.7979,73.8072,10060.0
2020-04-14 14:10:00,79.29,79.36,79.26,79.33,6934.0,73.8445,73.9097,73.8166,73.8818,6934.0
2020-04-14 14:15:00,79.34,79.45,79.32,79.45,6728.0,73.8911,73.9935,73.8724,73.9935,6728.0
2020-04-14 14:20:00,79.39,79.46,79.35,79.38,7074.0,73.9376,74.0028,73.9004,73.9283,7074.0
2020-04-14 14:25:00,79.38,79.44,79.27,79.29,5476.0,73.9283,73.9842,73.8259,73.8445,5476.0
2020-04-14 14:30:00,79.33,79.41,79.2,79.29,5029.0,73.8818,73.9563,73.7607,73.8445,5029.0
2020-04-14 14:35:00,79.29,79.31,79.09,79.09,7056.0,73.8445,73.8631,73.6582,73.6582,7056.0
2020-04-14 14:40:00,79.12,79.21,79.07,79.07,7822.0,73.6862,73.77,73.6396,73.6396,7822.0
2020-04-14 14:45:00,79.09,79.09,78.95,78.99,5819.0,73.6582,73.6582,73.5279,73.5651,5819.0
2020-04-14 14:50:00,79.03,79.08,78.9,78.92,7428.0,73.6024,73.6489,73.4813,73.4999,7428.0
2020-04-14 14:55:00,78.92,79.06,78.92,79.05,7622.0,73.4999,73.6303,73.4999,73.621,7622.0
2020-04-14 15:00:00,79.02,79.02,78.86,78.92,9672.0,73.593,73.593,73.444,73.4999,9672.0
2020-04-14 15:05:00,78.93,78.93,78.83,78.86,8978.0,73.5092,73.5092,73.4161,73.444,8978.0
2020-04-14 15:10:00,78.88,78.92,78.78,78.91,9019.0,73.4627,73.4999,73.3695,73.4906,9019.0
2020-04-14 15:15:00,78.88,78.98,78.69,78.87,11763.0,73.4627,73.5558,73.2857,73.4533,11763.0
2020-04-14 15:20:00,78.87,78.95,78.77,78.92,9583.0,73.4533,73.5279,73.3602,73.4999,9583.0
2020-04-14 15:25:00,78.95,79.2,78.94,79.17,11424.0,73.5279,73.7607,73.5185,73.7327,11424.0
2020-04-14 15:30:00,79.2,79.28,79.15,79.2,12077.0,73.7607,73.8352,73.7141,73.7607,12077.0
2020-04-14 15:35:00,79.2,79.31,79.17,79.25,10104.0,73.7607,73.8631,73.7327,73.8072,10104.0
2020-04-14 15:40:00,79.26,79.34,79.14,79.16,13393.0,73.8166,73.8911,73.7048,73.7234,13393.0
2020-04-14 15:45:00,79.13,79.32,79.12,79.25,16281.0,73.6955,73.8724,73.6862,73.8072,16281.0
2020-04-14 15:50:00,79.27,79.41,79.12,79.16,31643.0,73.8259,73.9563,73.6862,73.7234,31643.0
2020-04-14 15:55:00,79.16,79.21,78.99,79.13,96962.0,73.7234,73.77,73.5651,73.6955,96962.0
2020-04-15 09:30:00,77.5,77.55,77.16,77.25,35571.0,72.1774,72.224,71.8608,71.9446,35571.0
2020-04-15 09:35:00,77.17,77.46,77.12,77.24,8671.0,71.8701,72.1402,71.8235,71.9353,8671.0
2020-04-15 09:40:00,77.26,77.38,77.13,77.31,11161.0,71.9539,72.0657,71.8328,72.0005,11161.0
2020-04-15 09:45:00,77.18,77.38,77.12,77.24,16473.0,71.8794,72.0657,71.8235,71.9353,16473.0
2020-04-15 09:50:00,77.2,77.31,77.16,77.22,17226.0,71.898,72.0005,71.8608,71.9167,17226.0
2020-04-15 09:55:00,77.21,77.41,77.17,77.34,11287.0,71.9074,72.0936,71.8701,72.0284,11287.0
2020-04-15 10:00:00,77.33,77.33,77.02,77.07,14290.0,72.0191,72.0191,71.7304,71.777,14290.0
2020-04-15 10:05:00,77.07,77.13,76.97,77.05,15923.0,71.777,71.8328,71.6838,71.7583,15923.0
2020-04-15 10:10:00,77.01,77.22,76.99,77.0,13471.0,71.7211,71.9167,71.7025,71.7118,13471.0
2020-04-15 10:15:00,77.01,77.07,76.54,76.54,12473.0,71.7211,71.777,71.2834,71.2834,12473.0
2020-04-15 10:20:00,76.56,76.84,76.55,76.71,12190.0,71.302,71.5628,71.2927,71.4417,12190.0
2020-04-15 10:25:00,76.66,76.77,76.54,76.58,12960.0,71.3951,71.4976,71.2834,71.3206,12960.0
2020-04-15 10:30:00,76.57,76.79,76.53,76.72,18533.0,71.3113,71.5162,71.2741,71.451,18533.0
2020-04-15 10:35:00,76.73,76.9,76.46,76.48,12940.0,71.4603,71.6186,71.2089,71.2275,12940.0
2020-04-15 10:40:00,76.5,76.67,76.4,76.54,18633.0,71.2461,71.4044,71.153,71.2834,18633.0
2020-04-15 10:45:00,76.55,76.77,76.5,76.71,12095.0,71.2927,71.4976,71.2461,71.4417,12095.0
2020-04-15 10:50:00,76.69,76.76,76.59,76.74,13275.0,71.4231,71.4883,71.3299,71.4696,13275.0
2020-04-15 10:55:00,76.71,76.89,76.66,76.82,15480.0,71.4417,71.6093,71.3951,71.5441,15480.0
2020-04-15 11:00:00,76.81,76.84,76.44,76.46,11165.0,71.5348,71.5628,71.1902,71.2089,11165.0
2020-04-15 11:05:00,76.5,76.5,76.27,76.28,12508.0,71.2461,71.2461,71.0319,71.0412,12508.0
2020-04-15 11:10:00,76.29,76.5,76.29,76.46,14760.0,71.0505,71.2461,71.0505,71.2089,14760.0
2020-04-15 11:15:00,76.49,76.54,76.37,76.43,11124.0,71.2368,71.2834,71.125,71.1809,11124.0
2020-04-15 11:20:00,76.44,76.44,76.27,76.27,24489.0,71.1902,71.1902,71.0319,71.0319,24489.0
2020-04-15 11:25:00,76.27,76.46,76.23,76.46,13734.0,71.0319,71.2089,70.9947,71.2089,13734.0
2020-04-15 11:30:00,76.47,76.75,76.46,76.46,20987.0,71.2182,71.4789,71.2089,71.2089,20987.0
2020-04-15 11:35:00,76.44,76.5,76.28,76.3,32171.0,71.1902,71.2461,71.0412,71.0598,32171.0
2020-04-15 11:40:00,76.29,76.36,76.17,76.24,26648.0,71.0505,71.1157,70.9388,71.004,26648.0
2020-04-15 11:45:00,76.2,76.31,76.16,76.2,7349.0,70.9667,71.0692,70.9295,70.9667,7349.0
2020-04-15 11:50:00,76.19,76.29,76.15,76.16,7100.0,70.9574,71.0505,70.9202,70.9295,7100.0
2020-04-15 11:55:00,76.17,76.27,76.17,76.18,8510.0,70.9388,71.0319,70.9388,70.9481,8510.0
2020-04-15 12:00:00,76.16,76.25,76.08,76.25,6809.0,70.9295,71.0133,70.855,71.0133,6809.0
2020-04-15 12:05:00,76.25,76.26,75.92,75.96,8563.0,71.0133,71.0226,70.7059,70.7432,8563.0
2020-04-15 12:10:00,75.91,75.92,75.77,75.85,5930.0,70.6966,70.7059,70.5662,70.6408,5930.0
2020-04-15 12:15:00,75.88,75.92,75.79,75.85,7414.0,70.6687,70.7059,70.5849,70.6408,7414.0
2020-04-15 12:20:00,75.9,76.21,75.9,76.17,9631.0,70.6873,70.976,70.6873,70.9388,9631.0
2020-04-15 12:25:00,76.18,76.45,76.17,76.4,9904.0,70.9481,71.1995,70.9388,71.153,9904.0
2020-04-15 12:30:00,76.39,76.44,76.32,76.39,6438.0,71.1437,71.1902,71.0785,71.1437,6438.0
2020-04-15 12:35:00,76.4,76.48,76.37,76.46,10184.0,71.153,71.2275,71.125,71.2089,10184.0
2020-04-15 12:40:00,76.47,76.7,76.46,76.68,7311.0,71.2182,71.4324,71.2089,71.4138,7311.0
2020-04-15 12:45:00,76.69,76.69,76.56,76.69,10256.0,71.4231,71.4231,71.302,71.4231,10256.0
2020-04-15 12:50:00,76.68,76.97,76.68,76.94,7352.0,71.4138,71.6838,71.4138,71.6559,7352.0
2020-04-15 12:55:00,76.96,76.99,76.88,76.99,8883.0,71.6745,71.7025,71.6,71.7025,8883.0
2020-04-15 13:00:00,76.97,77.06,76.92,77.02,12658.0,71.6838,71.7677,71.6373,71.7304,12658.0
2020-04-15 13:05:00,76.99,77.06,76.99,77.04,7876.0,71.7025,71.7677,71.7025,71.749,7876.0
2020-04-15 13:10:00,77.05,77.21,77.04,77.19,14371.0,71.7583,71.9074,71.749,71.8887,14371.0
2020-04-15 13:15:00,77.18,77.41,77.15,77.31,15552.0,71.8794,72.0936,71.8515,72.0005,15552.0
2020-04-15 13:20:00,77.32,77.32,77.22,77.22,10270.0,72.0098,72.0098,71.9167,71.9167,10270.0
2020-04-15 13:25:00,77.23,77.27,77.17,77.21,16621.0,71.926,71.9632,71.8701,71.9074,16621.0
2020-04-15 13:30:00,77.24,77.24,77.11,77.17,11001.0,71.9353,71.9353,71.8142,71.8701,11001.0
2020-04-15 13:35:00,77.16,77.22,77.07,77.07,13435.0,71.8608,71.9167,71.777,71.777,13435.0
2020-04-15 13:40:00,77.07,77.18,77.07,77.11,11615.0,71.777,71.8794,71.777,71.8142,11615.0
2020-04-15 13:45:00,77.1,77.21,77.06,77.18,8462.0,71.8049,71.9074,71.7677,71.8794,8462.0
2020-04-15 13:50:00,77.2,77.25,77.09,77.09,11532.0,71.898,71.9446,71.7956,71.7956,11532.0
2020-04-15 13:55:00,77.1,77.14,77.02,77.05,9734.0,71.8049,71.8422,71.7304,71.7583,9734.0
2020-04-15 14:00:00,77.08,77.42,77.08,77.37,14823.0,71.7863,72.1029,71.7863,72.0564,14823.0
2020-04-15 14:05:00,77.37,77.52,77.36,77.41,11039.0,72.0564,72.1961,72.047,72.0936,11039.0
2020-04-15 14:10:00,77.39,77.62,77.39,77.56,10756.0,72.075,72.2892,72.075,72.2333,10756.0
2020-04-15 14:15:00,77.58,77.67,77.53,77.63,9315.0,72.2519,72.3358,72.2054,72.2985,9315.0
2020-04-15 14:20:00,77.64,77.75,77.62,77.67,9311.0,72.3078,72.4103,72.2892,72.3358,9311.0
2020-04-15 14:25:00,77.66,77.74,77.54,77.7,11346.0,72.3264,72.401,72.2147,72.3637,11346.0
2020-04-15 14:30:00,77.71,77.81,77.66,77.77,8646.0,72.373,72.4661,72.3264,72.4289,8646.0
2020-04-15 14:35:00,77.76,77.89,77.73,77.85,11074.0,72.4196,72.5407,72.3916,72.5034,11074.0
2020-04-15 14:40:00,77.86,77.96,77.84,77.89,11557.0,72.5127,72.6058,72.4941,72.5407,11557.0
2020-04-15 14:45:00,77.91,77.92,77.77,77.78,10750.0,72.5593,72.5686,72.4289,72.4382,10750.0
2020-04-15 14:50:00,77.76,77.8,77.69,77.76,13139.0,72.4196,72.4568,72.3544,72.4196,13139.0
2020-04-15 14:55:00,77.76,77.93,77.75,77.89,18664.0,72.4196,72.5779,72.4103,72.5407,18664.0
2020-04-15 15:00:00,77.87,77.89,77.72,77.76,14776.0,72.522,72.5407,72.3823,72.4196,14776.0
2020-04-15 15:05:00,77.75,77.77,77.55,77.59,11581.0,72.4103,72.4289,72.224,72.2613,11581.0
2020-04-15 15:10:00,77.58,77.62,77.55,77.55,16703.0,72.2519,72.2892,72.224,72.224,16703.0
2020-04-15 15:15:00,77.56,77.69,77.49,77.67,16922.0,72.2333,72.3544,72.1681,72.3358,16922.0
2020-04-15 15:20:00,77.67,77.7,77.58,77.6,16004.0,72.3358,72.3637,72.2519,72.2706,16004.0
2020-04-15 15:25:00,77.61,77.61,77.44,77.54,20749.0,72.2799,72.2799,72.1216,72.2147,20749.0
2020-04-15 15:30:00,77.52,77.6,77.46,77.5,26803.0,72.1961,72.2706,72.1402,72.1774,26803.0
2020-04-15 15:35:00,77.49,77.51,77.38,77.42,27694.0,72.1681,72.1867,72.0657,72.1029,27694.0
2020-04-15 15:40:00,77.41,77.42,77.16,77.2,14003.0,72.0936,72.1029,71.8608,71.898,14003.0
2020-04-15 15:45:00,77.21,77.33,77.14,77.14,17570.0,71.9074,72.0191,71.8422,71.8422,17570.0
2020-04-15 15:50:00,77.12,77.13,76.82,76.82,29595.0,71.8235,71.8328,71.5441,71.5441,29595.0
2020-04-15 15:55:00,76.82,77.08,76.8,76.99,56399.0,71.5441,71.7863,71.5255,71.7025,56399.0
2020-04-16 09:30:00,77.13,77.34,76.93,77.03,13493.0,71.8328,72.0284,71.6466,71.7397,13493.0
2020-04-16 09:35:00,76.95,77.01,76.69,76.96,4998.0,71.6652,71.7211,71.4231,71.6745,4998.0
2020-04-16 09:40:00,77.01,77.25,77.0,77.13,4786.0,71.7211,71.9446,71.7118,71.8328,4786.0
2020-04-16 09:45:00,77.02,77.05,76.62,76.71,5809.0,71.7304,71.7583,71.3579,71.4417,5809.0
2020-04-16 09:50:00,76.71,76.74,76.5,76.55,3939.0,71.4417,71.4696,71.2461,71.2927,3939.0
2020-04-16 09:55:00,76.6,76.62,76.15,76.15,4430.0,71.3392,71.3579,70.9202,70.9202,4430.0
2020-04-16 10:00:00,76.16,76.25,75.91,75.95,11872.0,70.9295,71.0133,70.6966,70.7339,11872.0
2020-04-16 10:05:00,75.94,76.08,75.8,75.84,17879.0,70.7246,70.855,70.5942,70.6314,17879.0
2020-04-16 10:10:00,75.75,75.88,75.61,75.88,10070.0,70.5476,70.6687,70.4172,70.6687,10070.0
2020-04-16 10:15:00,75.93,76.01,75.86,75.96,8084.0,70.7153,70.7898,70.6501,70.7432,8084.0
2020-04-16 10:20:00,75.95,76.15,75.95,76.14,17239.0,70.7339,70.9202,70.7339,70.9108,17239.0
2020-04-16 10:25:00,76.18,76.54,76.18,76.39,8242.0,70.9481,71.2834,70.9481,71.1437,8242.0
2020-04-16 10:30:00,76.37,76.54,76.37,76.54,17132.0,71.125,71.2834,71.125,71.2834,17132.0
2020-04-16 10:35:00,76.56,76.68,76.48,76.5,23204.0,71.302,71.4138,71.2275,71.2461,23204.0
2020-04-16 10:40:00,76.51,76.79,76.44,76.71,7961.0,71.2554,71.5162,71.1902,71.4417,7961.0
2020-04-16 10:45:00,76.73,76.82,76.64,76.77,10889.0,71.4603,71.5441,71.3765,71.4976,10889.0
2020-04-16 10:50:00,76.71,76.76,76.47,76.59,8989.0,71.4417,71.4883,71.2182,71.3299,8989.0
2020-04-16 10:55:00,76.61,76.97,76.6,76.97,24060.0,71.3486,71.6838,71.3392,71.6838,24060.0
2020-04-16 11:00:00,77.03,77.15,76.93,77.02,5975.0,71.7397,71.8515,71.6466,71.7304,5975.0
2020-04-16 11:05:00,77.06,77.42,77.06,77.33,5820.0,71.7677,72.1029,71.7677,72.0191,5820.0
2020-04-16 11:10:00,77.33,77.36,77.16,77.18,14073.0,72.0191,72.047,71.8608,71.8794,14073.0
2020-04-16 11:15:00,77.17,77.3,77.15,77.23,8858.0,71.8701,71.9912,71.8515,71.926,8858.0
2020-04-16 11:20:00,77.3,77.31,76.97,76.97,7050.0,71.9912,72.0005,71.6838,71.6838,7050.0
2020-04-16 11:25:00,76.98,77.12,76.92,76.92,2790.0,71.6931,71.8235,71.6373,71.6373,2790.0
2020-04-16 11:30:00,76.91,76.93,76.81,76.81,13174.0,71.628,71.6466,71.5348,71.5348,13174.0
2020-04-16 11:35:00,76.83,76.91,76.82,76.84,5573.0,71.5534,71.628,71.5441,71.5628,5573.0
2020-04-16 11:40:00,76.82,76.98,76.82,76.83,2015.0,71.5441,71.6931,71.5441,71.5534,2015.0
2020-04-16 11:45:00,76.84,76.91,76.78,76.8,6717.0,71.5628,71.628,71.5069,71.5255,6717.0
2020-04-16 11:50:00,76.85,77.28,76.77,77.28,2157.0,71.5721,71.9725,71.4976,71.9725,2157.0
2020-04-16 11:55:00,77.23,77.24,77.13,77.14,2358.0,71.926,71.9353,71.8328,71.8422,2358.0
2020-04-16 12:00:00,77.17,77.17,76.82,76.86,6160.0,71.8701,71.8701,71.5441,71.5814,6160.0
2020-04-16 12:05:00,76.81,76.83,76.66,76.69,3751.0,71.5348,71.5534,71.3951,71.4231,3751.0
2020-04-16 12:10:00,76.67,76.7,76.63,76.65,1601.0,71.4044,71.4324,71.3672,71.3858,1601.0
2020-04-16 12:15:00,76.63,76.65,76.42,76.44,5742.0,71.3672,71.3858,71.1716,71.1902,5742.0
2020-04-16 12:20:00,76.44,76.44,76.25,76.31,6897.0,71.1902,71.1902,71.0133,71.0692,6897.0
2020-04-16 12:25:00,76.29,76.45,76.27,76.44,2801.0,71.0505,71.1995,71.0319,71.1902,2801.0
2020-04-16 12:30:00,76.36,76.36,76.18,76.25,2703.0,71.1157,71.1157,70.9481,71.0133,2703.0
2020-04-16 12:35:00,76.23,76.39,76.2,76.37,3003.0,70.9947,71.1437,70.9667,71.125,3003.0
2020-04-16 12:40:00,76.33,76.52,76.33,76.52,900.0,71.0878,71.2647,71.0878,71.2647,900.0
2020-04-16 12:45:00,76.56,76.59,76.48,76.56,3423.0,71.302,71.3299,71.2275,71.302,3423.0
2020-04-16 12:50:00,76.57,76.63,76.55,76.58,2830.0,71.3113,71.3672,71.2927,71.3206,2830.0
2020-04-16 12:55:00,76.54,76.66,76.46,76.65,2777.0,71.2834,71.3951,71.2089,71.3858,2777.0
2020-04-16 13:00:00,76.63,76.68,76.56,76.59,5216.0,71.3672,71.4138,71.302,71.3299,5216.0
2020-04-16 13:05:00,76.61,76.7,76.57,76.6,3548.0,71.3486,71.4324,71.3113,71.3392,3548.0
2020-04-16 13:10:00,76.61,76.81,76.61,76.81,5110.0,71.3486,71.5348,71.3486,71.5348,5110.0
2020-04-16 13:15:00,76.81,76.85,76.62,76.77,4575.0,71.5348,71.5721,71.3579,71.4976,4575.0
2020-04-16 13:20:00,76.73,76.77,76.65,76.67,12213.0,71.4603,71.4976,71.3858,71.4044,12213.0
2020-04-16 13:25:00,76.65,76.82,76.62,76.8,8062.0,71.3858,71.5441,71.3579,71.5255,8062.0
2020-04-16 13:30:00,76.8,76.89,76.78,76.79,6033.0,71.5255,71.6093,71.5069,71.5162,6033.0
2020-04-16 13:35:00,76.78,76.8,76.68,76.69,13995.0,71.5069,71.5255,71.4138,71.4231,13995.0
2020-04-16 13:40:00,76.69,76.83,76.68,76.78,5792.0,71.4231,71.5534,71.4138,71.5069,5792.0
2020-04-16 13:45:00,76.77,76.87,76.77,76.78,5127.0,71.4976,71.5907,71.4976,71.5069,5127.0
2020-04-16 13:50:00,76.78,76.85,76.62,76.62,9066.0,71.5069,71.5721,71.3579,71.3579,9066.0
2020-04-16 13:55:00,76.6,76.72,76.6,76.69,5134.0,71.3392,71.451,71.3392,71.4231,5134.0
2020-04-16 14:00:00,76.67,76.75,76.57,76.73,7623.0,71.4044,71.4789,71.3113,71.4603,7623.0
2020-04-16 14:05:00,76.74,76.8,76.65,76.8,15111.0,71.4696,71.5255,71.3858,71.5255,15111.0
2020-04-16 14:10:00,76.78,76.87,76.76,76.85,6049.0,71.5069,71.5907,71.4883,71.5721,6049.0
2020-04-16 14:15:00,76.9,76.92,76.83,76.88,3934.0,71.6186,71.6373,71.5534,71.6,3934.0
2020-04-16 14:20:00,76.88,76.94,76.78,76.87,12558.0,71.6,71.6559,71.5069,71.5907,12558.0
2020-04-16 14:25:00,76.86,77.01,76.82,76.91,10597.0,71.5814,71.7211,71.5441,71.628,10597.0
2020-04-16 14:30:00,76.85,76.9,76.8,76.88,8439.0,71.5721,71.6186,71.5255,71.6,8439.0
2020-04-16 14:35:00,76.88,77.0,76.82,76.92,8073.0,71.6,71.7118,71.5441,71.6373,8073.0
2020-04-16 14:40:00,76.88,76.89,76.72,76.79,6602.0,71.6,71.6093,71.451,71.5162,6602.0
2020-04-16 14:45:00,76.79,76.82,76.7,76.7,5638.0,71.5162,71.5441,71.4324,71.4324,5638.0
2020-04-16 14:50:00,76.71,76.81,76.6,76.79,6304.0,71.4417,71.5348,71.3392,71.5162,6304.0
2020-04-16 14:55:00,76.77,76.95,76.77,76.92,8194.0,71.4976,71.6652,71.4976,71.6373,8194.0
2020-04-16 15:00:00,76.93,76.98,76.78,76.82,9474.0,71.6466,71.6931,71.5069,71.5441,9474.0
2020-04-16 15:05:00,76.82,76.86,76.72,76.79,11204.0,71.5441,71.5814,71.451,71.5162,11204.0
2020-04-16 15:10:00,76.78,77.02,76.78,77.0,6901.0,71.5069,71.7304,71.5069,71.7118,6901.0
2020-04-16 15:15:00,77.0,77.12,76.94,77.01,11253.0,71.7118,71.8235,71.6559,71.7211,11253.0
2020-04-16 15:20:00,77.02,77.29,76.99,77.28,7610.0,71.7304,71.9819,71.7025,71.9725,7610.0
2020-04-16 15:25:00,77.27,77.4,77.19,77.4,16814.0,71.9632,72.0843,71.8887,72.0843,16814.0
2020-04-16 15:30:00,77.41,77.55,77.35,77.55,14828.0,72.0936,72.224,72.0377,72.224,14828.0
2020-04-16 15:35:00,77.55,77.56,77.43,77.48,15289.0,72.224,72.2333,72.1122,72.1588,15289.0
2020-04-16 15:40:00,77.51,77.51,77.4,77.4,21087.0,72.1867,72.1867,72.0843,72.0843,21087.0
2020-04-16 15:45:00,77.41,77.51,77.32,77.43,22537.0,72.0936,72.1867,72.0098,72.1122,22537.0
2020-04-16 15:50:00,77.43,77.75,77.43,77.57,43884.0,72.1122,72.4103,72.1122,72.2426,43884.0
2020-04-16 15:55:00,77.57,77.57,77.27,77.35,92934.0,72.2426,72.2426,71.9632,72.0377,92934.0
2020-04-17 09:30:00,79.78,79.84,79.13,79.46,72806.0,74.3008,74.3567,73.6955,74.0028,72806.0
2020-04-17 09:35:00,79.48,79.76,79.35,79.65,15933.0,74.0215,74.2822,73.9004,74.1798,15933.0
2020-04-17 09:40:00,79.6,79.6,78.92,78.92,8731.0,74.1332,74.1332,73.4999,73.4999,8731.0
2020-04-17 09:45:00,78.98,79.26,78.93,79.26,11988.0,73.5558,73.8166,73.5092,73.8166,11988.0
2020-04-17 09:50:00,79.19,79.45,79.14,79.43,16668.0,73.7514,73.9935,73.7048,73.9749,16668.0
2020-04-17 09:55:00,79.36,79.69,79.34,79.63,11411.0,73.9097,74.217,73.8911,74.1611,11411.0
2020-04-17 10:00:00,79.69,79.75,79.29,79.37,9117.0,74.217,74.2729,73.8445,73.919,9117.0
2020-04-17 10:05:00,79.38,79.4,79.1,79.16,10656.0,73.9283,73.9469,73.6675,73.7234,10656.0
2020-04-17 10:10:00,79.12,79.25,79.0,79.06,13913.0,73.6862,73.8072,73.5744,73.6303,13913.0
2020-04-17 10:15:00,78.95,78.95,78.76,78.78,4561.0,73.5279,73.5279,73.3509,73.3695,4561.0
2020-04-17 10:20:00,78.77,78.83,78.67,78.83,5439.0,73.3602,73.4161,73.2671,73.4161,5439.0
2020-04-17 10:25:00,78.83,78.84,78.75,78.81,4908.0,73.4161,73.4254,73.3416,73.3975,4908.0
2020-04-17 10:30:00,78.77,78.82,78.64,78.64,6752.0,73.3602,73.4068,73.2391,73.2391,6752.0
2020-04-17 10:35:00,78.63,78.69,78.45,78.48,10637.0,73.2298,73.2857,73.0622,73.0901,10637.0
2020-04-17 10:40:00,78.53,78.62,78.49,78.57,7349.0,73.1367,73.2205,73.0994,73.1739,7349.0
2020-04-17 10:45:00,78.47,78.54,78.26,78.33,7257.0,73.0808,73.146,72.8852,72.9504,7257.0
2020-04-17 10:50:00,78.34,78.59,78.34,78.59,7905.0,72.9597,73.1926,72.9597,73.1926,7905.0
2020-04-17 10:55:00,78.59,78.68,78.52,78.68,6666.0,73.1926,73.2764,73.1274,73.2764,6666.0
2020-04-17 11:00:00,78.68,78.8,78.67,78.71,6971.0,73.2764,73.3882,73.2671,73.3043,6971.0
2020-04-17 11:05:00,78.67,78.92,78.64,78.81,4120.0,73.2671,73.4999,73.2391,73.3975,4120.0
2020-04-17 11:10:00,78.82,78.86,78.77,78.85,6016.0,73.4068,73.444,73.3602,73.4347,6016.0
2020-04-17 11:15:00,78.85,78.85,78.68,78.76,3497.0,73.4347,73.4347,73.2764,73.3509,3497.0
2020-04-17 11:20:00,78.77,78.77,78.65,78.72,7439.0,73.3602,73.3602,73.2485,73.3136,7439.0
2020-04-17 11:25:00,78.69,78.77,78.52,78.59,5368.0,73.2857,73.3602,73.1274,73.1926,5368.0
2020-04-17 11:30:00,78.65,78.73,78.53,78.71,4819.0,73.2485,73.323,73.1367,73.3043,4819.0
2020-04-17 11:35:00,78.76,78.98,78.76,78.98,5865.0,73.3509,73.5558,73.3509,73.5558,5865.0
2020-04-17 11:40:00,78.96,79.09,78.95,79.03,7774.0,73.5372,73.6582,73.5279,73.6024,7774.0
2020-04-17 11:45:00,79.04,79.21,79.02,79.19,5253.0,73.6117,73.77,73.593,73.7514,5253.0
2020-04-17 11:50:00,79.21,79.21,79.08,79.12,6155.0,73.77,73.77,73.6489,73.6862,6155.0
2020-04-17 11:55:00,79.11,79.16,79.05,79.1,7971.0,73.6769,73.7234,73.621,73.6675,7971.0
2020-04-17 12:00:00,79.11,79.12,78.96,79.0,4649.0,73.6769,73.6862,73.5372,73.5744,4649.0
2020-04-17 12:05:00,79.0,79.12,78.98,79.08,5510.0,73.5744,73.6862,73.5558,73.6489,5510.0
2020-04-17 12:10:00,79.05,79.18,79.03,79.15,3341.0,73.621,73.7421,73.6024,73.7141,3341.0
2020-04-17 12:15:00,79.16,79.33,79.14,79.33,6474.0,73.7234,73.8818,73.7048,73.8818,6474.0
2020-04-17 12:20:00,79.34,79.35,79.14,79.14,8123.0,73.8911,73.9004,73.7048,73.7048,8123.0
2020-04-17 12:25:00,79.14,79.2,79.08,79.16,3453.0,73.7048,73.7607,73.6489,73.7234,3453.0
2020-04-17 12:30:00,79.15,79.28,79.12,79.28,3881.0,73.7141,73.8352,73.6862,73.8352,3881.0
2020-04-17 12:35:00,79.29,79.42,79.26,79.37,4044.0,73.8445,73.9656,73.8166,73.919,4044.0
2020-04-17 12:40:00,79.34,79.41,79.34,79.41,3067.0,73.8911,73.9563,73.8911,73.9563,3067.0
2020-04-17 12:45:00,79.42,79.64,79.42,79.64,7722.0,73.9656,74.1705,73.9656,74.1705,7722.0
2020-04-17 12:50:00,79.63,79.7,79.62,79.69,11908.0,74.1611,74.2263,74.1518,74.217,11908.0
2020-04-17 12:55:00,79.67,79.67,79.5,79.54,6428.0,74.1984,74.1984,74.0401,74.0773,6428.0
2020-04-17 13:00:00,79.53,79.63,79.49,79.59,6226.0,74.068,74.1611,74.0308,74.1239,6226.0
2020-04-17 13:05:00,79.59,79.66,79.54,79.61,7521.0,74.1239,74.1891,74.0773,74.1425,7521.0
2020-04-17 13:10:00,79.6,79.62,79.55,79.58,6889.0,74.1332,74.1518,74.0866,74.1146,6889.0
2020-04-17 13:15:00,79.55,79.74,79.53,79.74,7062.0,74.0866,74.2636,74.068,74.2636,7062.0
2020-04-17 13:20:00,79.71,79.73,79.55,79.57,4800.0,74.2357,74.2543,74.0866,74.1053,4800.0
2020-04-17 13:25:00,79.58,79.64,79.49,79.5,4191.0,74.1146,74.1705,74.0308,74.0401,4191.0
2020-04-17 13:30:00,79.5,79.55,79.44,79.44,6342.0,74.0401,74.0866,73.9842,73.9842,6342.0
2020-04-17 13:35:00,79.42,79.43,79.34,79.42,5710.0,73.9656,73.9749,73.8911,73.9656,5710.0
2020-04-17 13:40:00,79.43,79.58,79.41,79.58,6381.0,73.9749,74.1146,73.9563,74.1146,6381.0
2020-04-17 13:45:00,79.55,79.59,79.47,79.59,5156.0,74.0866,74.1239,74.0121,74.1239,5156.0
2020-04-17 13:50:00,79.61,79.61,79.51,79.56,4163.0,74.1425,74.1425,74.0494,74.096,4163.0
2020-04-17 13:55:00,79.57,79.63,79.54,79.61,4197.0,74.1053,74.1611,74.0773,74.1425,4197.0
2020-04-17 14:00:00,79.61,79.66,79.59,79.6,4816.0,74.1425,74.1891,74.1239,74.1332,4816.0
2020-04-17 14:05:00,79.6,79.6,79.46,79.46,7604.0,74.1332,74.1332,74.0028,74.0028,7604.0
2020-04-17 14:10:00,79.46,79.46,79.16,79.17,8216.0,74.0028,74.0028,73.7234,73.7327,8216.0
2020-04-17 14:15:00,79.17,79.3,79.17,79.19,11420.0,73.7327,73.8538,73.7327,73.7514,11420.0
2020-04-17 14:20:00,79.2,79.36,79.2,79.33,3907.0,73.7607,73.9097,73.7607,73.8818,3907.0
2020-04-17 14:25:00,79.34,79.34,79.25,79.27,4265.0,73.8911,73.8911,73.8072,73.8259,4265.0
2020-04-17 14:30:00,79.26,79.33,79.24,79.28,18218.0,73.8166,73.8818,73.7979,73.8352,18218.0
2020-04-17 14:35:00,79.27,79.3,79.19,79.25,13993.0,73.8259,73.8538,73.7514,73.8072,13993.0
2020-04-17 14:40:00,79.23,79.27,79.22,79.26,18086.0,73.7886,73.8259,73.7793,73.8166,18086.0
2020-04-17 14:45:00,79.25,79.31,79.22,79.3,11224.0,73.8072,73.8631,73.7793,73.8538,11224.0
2020-04-17 14:50:00,79.32,79.39,79.24,79.26,8244.0,73.8724,73.9376,73.7979,73.8166,8244.0
2020-04-17 14:55:00,79.27,79.32,79.24,79.31,6061.0,73.8259,73.8724,73.7979,73.8631,6061.0
2020-04-17 15:00:00,79.29,79.4,79.28,79.4,6621.0,73.8445,73.9469,73.8352,73.9469,6621.0
2020-04-17 15:05:00,79.39,79.43,79.36,79.43,5825.0,73.9376,73.9749,73.9097,73.9749,5825.0
2020-04-17 15:10:00,79.42,79.61,79.41,79.61,14990.0,73.9656,74.1425,73.9563,74.1425,14990.0
2020-04-17 15:15:00,79.54,79.62,79.46,79.62,11132.0,74.0773,74.1518,74.0028,74.1518,11132.0
2020-04-17 15:20:00,79.62,79.62,79.51,79.53,8920.0,74.1518,74.1518,74.0494,74.068,8920.0
2020-04-17 15:25:00,79.57,79.7,79.56,79.7,10023.0,74.1053,74.2263,74.096,74.2263,10023.0
2020-04-17 15:30:00,79.69,79.9,79.69,79.83,14974.0,74.217,74.4126,74.217,74.3474,14974.0
2020-04-17 15:35:00,79.84,79.99,79.84,79.98,15288.0,74.3567,74.4964,74.3567,74.4871,15288.0
2020-04-17 15:40:00,79.99,80.06,79.95,80.04,17541.0,74.4964,74.5616,74.4592,74.543,17541.0
2020-04-17 15:45:00,80.07,80.25,80.05,80.25,21142.0,74.5709,74.7386,74.5523,74.7386,21142.0
2020-04-17 15:50:00,80.24,80.53,80.24,80.29,30074.0,74.7293,74.9993,74.7293,74.7758,30074.0
2020-04-17 15:55:00,80.29,80.37,80.1,80.23,67097.0,74.7758,74.8503,74.5989,74.7199,67097.0
2020-04-20 09:30:00,79.85,80.09,78.99,79.09,52598.0,74.366,74.5896,73.5651,73.6582,52598.0
2020-04-20 09:35:00,79.15,79.24,78.97,79.15,4100.0,73.7141,73.7979,73.5465,73.7141,4100.0
2020-04-20 09:40:00,79.12,79.16,78.81,78.86,6012.0,73.6862,73.7234,73.3975,73.444,6012.0
2020-04-20 09:45:00,78.89,78.99,78.68,78.84,5319.0,73.472,73.5651,73.2764,73.4254,5319.0
2020-04-20 09:50:00,78.89,79.12,78.78,79.04,8458.0,73.472,73.6862,73.3695,73.6117,8458.0
2020-04-20 09:55:00,79.01,79.11,78.77,78.94,3934.0,73.5837,73.6769,73.3602,73.5185,3934.0
2020-04-20 10:00:00,79.02,79.02,78.8,78.97,6895.0,73.593,73.593,73.3882,73.5465,6895.0
2020-04-20 10:05:00,78.89,79.08,78.89,79.01,5572.0,73.472,73.6489,73.472,73.5837,5572.0
2020-04-20 10:10:00,79.09,79.23,79.07,79.19,4264.0,73.6582,73.7886,73.6396,73.7514,4264.0
2020-04-20 10:15:00,79.2,79.2,78.96,78.97,5171.0,73.7607,73.7607,73.5372,73.5465,5171.0
2020-04-20 10:20:00,78.98,79.01,78.88,79.01,10063.0,73.5558,73.5837,73.4627,73.5837,10063.0
2020-04-20 10:25:00,79.04,79.22,79.04,79.21,6755.0,73.6117,73.7793,73.6117,73.77,6755.0
2020-04-20 10:30:00,79.22,79.22,78.93,79.05,11615.0,73.7793,73.7793,73.5092,73.621,11615.0
2020-04-20 10:35:00,79.01,79.03,78.91,78.95,8274.0,73.5837,73.6024,73.4906,73.5279,8274.0
2020-04-20 10:40:00,78.93,79.23,78.92,79.19,7574.0,73.5092,73.7886,73.4999,73.7514,7574.0
2020-04-20 10:45:00,79.21,79.35,79.2,79.24,4855.0,73.77,73.9004,73.7607,73.7979,4855.0
2020-04-20 10:50:00,79.26,79.36,79.25,79.35,3043.0,73.8166,73.9097,73.8072,73.9004,3043.0
2020-04-20 10:55:00,79.36,79.46,79.35,79.43,5570.0,73.9097,74.0028,73.9004,73.9749,5570.0
2020-04-20 11:00:00,79.38,79.38,79.25,79.27,4686.0,73.9283,73.9283,73.8072,73.8259,4686.0
2020-04-20 11:05:00,79.26,79.32,79.14,79.19,5374.0,73.8166,73.8724,73.7048,73.7514,5374.0
2020-04-20 11:10:00,79.16,79.16,79.03,79.09,7909.0,73.7234,73.7234,73.6024,73.6582,7909.0
2020-04-20 11:15:00,79.12,79.22,79.08,79.19,2724.0,73.6862,73.7793,73.6489,73.7514,2724.0
2020-04-20 11:20:00,79.19,79.31,79.18,79.23,6608.0,73.7514,73.8631,73.7421,73.7886,6608.0
2020-04-20 11:25:00,79.23,79.31,79.23,79.26,4131.0,73.7886,73.8631,73.7886,73.8166,4131.0
2020-04-20 11:30:00,79.31,79.31,79.09,79.23,4165.0,73.8631,73.8631,73.6582,73.7886,4165.0
2020-04-20 11:35:00,79.24,79.45,79.24,79.45,6032.0,73.7979,73.9935,73.7979,73.9935,6032.0
2020-04-20 11:40:00,79.45,79.46,79.38,79.4,4811.0,73.9935,74.0028,73.9283,73.9469,4811.0
2020-04-20 11:45:00,79.38,79.44,79.36,79.37,2616.0,73.9283,73.9842,73.9097,73.919,2616.0
2020-04-20 11:50:00,79.39,79.48,79.36,79.39,6924.0,73.9376,74.0215,73.9097,73.9376,6924.0
2020-04-20 11:55:00,79.38,79.53,79.36,79.53,15614.0,73.9283,74.068,73.9097,74.068,15614.0
2020-04-20 12:00:00,79.57,79.59,79.31,79.31,3750.0,74.1053,74.1239,73.8631,73.8631,3750.0
2020-04-20 12:05:00,79.33,79.41,79.33,79.34,3732.0,73.8818,73.9563,73.8818,73.8911,3732.0
2020-04-20 12:10:00,79.32,79.34,79.19,79.21,4651.0,73.8724,73.8911,73.7514,73.77,4651.0
2020-04-20 12:15:00,79.24,79.33,79.24,79.31,4711.0,73.7979,73.8818,73.7979,73.8631,4711.0
2020-04-20 12:20:00,79.29,79.37,79.27,79.32,3929.0,73.8445,73.919,73.8259,73.8724,3929.0
2020-04-20 12:25:00,79.31,79.41,79.3,79.33,4084.0,73.8631,73.9563,73.8538,73.8818,4084.0
2020-04-20 12:30:00,79.38,79.41,79.37,79.41,1613.0,73.9283,73.9563,73.919,73.9563,1613.0
2020-04-20 12:35:00,79.43,79.59,79.43,79.55,5606.0,73.9749,74.1239,73.9749,74.0866,5606.0
2020-04-20 12:40:00,79.54,79.56,79.47,79.47,4019.0,74.0773,74.096,74.0121,74.0121,4019.0
2020-04-20 12:45:00,79.48,79.5,79.41,79.5,3068.0,74.0215,74.0401,73.9563,74.0401,3068.0
2020-04-20 12:50:00,79.5,79.5,79.35,79.35,4099.0,74.0401,74.0401,73.9004,73.9004,4099.0
2020-04-20 12:55:00,79.39,79.43,79.35,79.35,3431.0,73.9376,73.9749,73.9004,73.9004,3431.0
2020-04-20 13:00:00,79.38,79.4,79.25,79.31,6295.0,73.9283,73.9469,73.8072,73.8631,6295.0
2020-04-20 13:05:00,79.31,79.35,79.26,79.29,4245.0,73.8631,73.9004,73.8166,73.8445,4245.0
2020-04-20 13:10:00,79.27,79.27,79.17,79.2,3677.0,73.8259,73.8259,73.7327,73.7607,3677.0
2020-04-20 13:15:00,79.21,79.27,79.2,79.24,8594.0,73.77,73.8259,73.7607,73.7979,8594.0
2020-04-20 13:20:00,79.24,79.24,79.04,79.04,14179.0,73.7979,73.7979,73.6117,73.6117,14179.0
2020-04-20 13:25:00,79.06,79.16,79.06,79.07,3966.0,73.6303,73.7234,73.6303,73.6396,3966.0
2020-04-20 13:30:00,79.06,79.08,78.94,78.96,3458.0,73.6303,73.6489,73.5185,73.5372,3458.0
2020-04-20 13:35:00,79.01,79.09,78.96,79.07,14089.0,73.5837,73.6582,73.5372,73.6396,14089.0
2020-04-20 13:40:00,79.07,79.17,79.07,79.17,1630.0,73.6396,73.7327,73.6396,73.7327,1630.0
2020-04-20 13:45:00,79.17,79.17,79.08,79.08,4612.0,73.7327,73.7327,73.6489,73.6489,4612.0
2020-04-20 13:50:00,79.08,79.12,79.04,79.09,5191.0,73.6489,73.6862,73.6117,73.6582,5191.0
2020-04-20 13:55:00,79.06,79.19,79.06,79.18,4955.0,73.6303,73.7514,73.6303,73.7421,4955.0
2020-04-20 14:00:00,79.17,79.21,79.11,79.17,4314.0,73.7327,73.77,73.6769,73.7327,4314.0
2020-04-20 14:05:00,79.17,79.17,79.1,79.13,7150.0,73.7327,73.7327,73.6675,73.6955,7150.0
2020-04-20 14:10:00,79.14,79.14,78.93,78.97,9406.0,73.7048,73.7048,73.5092,73.5465,9406.0
2020-04-20 14:15:00,78.96,78.98,78.85,78.88,18055.0,73.5372,73.5558,73.4347,73.4627,18055.0
2020-04-20 14:20:00,78.9,78.9,78.76,78.85,15022.0,73.4813,73.4813,73.3509,73.4347,15022.0
2020-04-20 14:25:00,78.84,78.86,78.69,78.71,25376.0,73.4254,73.444,73.2857,73.3043,25376.0
2020-04-20 14:30:00,78.7,78.85,78.64,78.64,8478.0,73.295,73.4347,73.2391,73.2391,8478.0
2020-04-20 14:35:00,78.67,78.7,78.61,78.63,11438.0,73.2671,73.295,73.2112,73.2298,11438.0
2020-04-20 14:40:00,78.65,78.69,78.58,78.63,10227.0,73.2485,73.2857,73.1833,73.2298,10227.0
2020-04-20 14:45:00,78.61,78.71,78.52,78.71,4889.0,73.2112,73.3043,73.1274,73.3043,4889.0
2020-04-20 14:50:00,78.66,78.66,78.39,78.4,4346.0,73.2578,73.2578,73.0063,73.0156,4346.0
2020-04-20 14:55:00,78.35,78.35,78.12,78.12,5951.0,72.9691,72.9691,72.7549,72.7549,5951.0
2020-04-20 15:00:00,78.14,78.29,78.14,78.17,5464.0,72.7735,72.9132,72.7735,72.8014,5464.0
2020-04-20 15:05:00,78.13,78.14,77.9,78.1,8770.0,72.7642,72.7735,72.55,72.7362,8770.0
2020-04-20 15:10:00,78.11,78.14,78.04,78.05,4865.0,72.7455,72.7735,72.6803,72.6897,4865.0
2020-04-20 15:15:00,77.97,78.12,77.95,78.05,4726.0,72.6152,72.7549,72.5965,72.6897,4726.0
2020-04-20 15:20:00,78.05,78.16,78.01,78.13,20091.0,72.6897,72.7921,72.6524,72.7642,20091.0
2020-04-20 15:25:00,78.12,78.18,78.03,78.16,5082.0,72.7549,72.8107,72.671,72.7921,5082.0
2020-04-20 15:30:00,78.13,78.33,78.1,78.29,27241.0,72.7642,72.9504,72.7362,72.9132,27241.0
2020-04-20 15:35:00,78.31,78.32,78.1,78.11,9532.0,72.9318,72.9411,72.7362,72.7455,9532.0
2020-04-20 15:40:00,78.16,78.25,78.09,78.24,10791.0,72.7921,72.8759,72.7269,72.8666,10791.0
2020-04-20 15:45:00,78.25,78.39,78.17,78.39,11859.0,72.8759,73.0063,72.8014,73.0063,11859.0
2020-04-20 15:50:00,78.42,78.42,78.08,78.37,30175.0,73.0343,73.0343,72.7176,72.9877,30175.0
2020-04-20 15:55:00,78.38,78.48,78.28,78.28,60204.0,72.997,73.0901,72.9039,72.9039,60204.0
2020-04-21 09:30:00,76.69,77.09,76.51,77.0,26438.0,71.4231,71.7956,71.2554,71.7118,26438.0
2020-04-21 09:35:00,76.87,76.95,76.73,76.86,12728.0,71.5907,71.6652,71.4603,71.5814,12728.0
2020-04-21 09:40:00,76.83,77.31,76.76,77.24,7200.0,71.5534,72.0005,71.4883,71.9353,7200.0
2020-04-21 09:45:00,77.22,77.55,77.12,77.38,6665.0,71.9167,72.224,71.8235,72.0657,6665.0
2020-04-21 09:50:00,77.44,77.59,77.36,77.48,8498.0,72.1216,72.2613,72.047,72.1588,8498.0
2020-04-21 09:55:00,77.54,77.78,77.53,77.78,8110.0,72.2147,72.4382,72.2054,72.4382,8110.0
2020-04-21 10:00:00,77.8,77.86,77.57,77.69,11438.0,72.4568,72.5127,72.2426,72.3544,11438.0
2020-04-21 10:05:00,77.66,77.68,77.46,77.47,4907.0,72.3264,72.3451,72.1402,72.1495,4907.0
2020-04-21 10:10:00,77.44,77.54,77.26,77.29,23170.0,72.1216,72.2147,71.9539,71.9819,23170.0
2020-04-21 10:15:00,77.29,77.35,77.24,77.32,6435.0,71.9819,72.0377,71.9353,72.0098,6435.0
2020-04-21 10:20:00,77.35,77.64,77.35,77.64,4111.0,72.0377,72.3078,72.0377,72.3078,4111.0
2020-04-21 10:25:00,77.67,77.69,77.54,77.68,8294.0,72.3358,72.3544,72.2147,72.3451,8294.0
2020-04-21 10:30:00,77.71,77.74,77.46,77.46,14092.0,72.373,72.401,72.1402,72.1402,14092.0
2020-04-21 10:35:00,77.45,77.46,77.38,77.38,8582.0,72.1309,72.1402,72.0657,72.0657,8582.0
2020-04-21 10:40:00,77.39,77.47,77.33,77.36,6410.0,72.075,72.1495,72.0191,72.047,6410.0
2020-04-21 10:45:00,77.33,77.5,77.32,77.34,6900.0,72.0191,72.1774,72.0098,72.0284,6900.0
2020-04-21 10:50:00,77.35,77.6,77.34,77.6,8867.0,72.0377,72.2706,72.0284,72.2706,8867.0
2020-04-21 10:55:00,77.59,77.68,77.55,77.56,11022.0,72.2613,72.3451,72.224,72.2333,11022.0
2020-04-21 11:00:00,77.54,77.57,77.27,77.35,9457.0,72.2147,72.2426,71.9632,72.0377,9457.0
2020-04-21 11:05:00,77.33,77.45,77.24,77.45,6992.0,72.0191,72.1309,71.9353,72.1309,6992.0
2020-04-21 11:10:00,77.44,77.44,77.3,77.3,14894.0,72.1216,72.1216,71.9912,71.9912,14894.0
2020-04-21 11:15:00,77.3,77.47,77.27,77.47,4477.0,71.9912,72.1495,71.9632,72.1495,4477.0
2020-04-21 11:20:00,77.44,77.57,77.34,77.34,8219.0,72.1216,72.2426,72.0284,72.0284,8219.0
2020-04-21 11:25:00,77.34,77.37,76.9,76.9,5075.0,72.0284,72.0564,71.6186,71.6186,5075.0
2020-04-21 11:30:00,77.0,77.21,77.0,77.05,5631.0,71.7118,71.9074,71.7118,71.7583,5631.0
2020-04-21 11:35:00,77.04,77.04,76.9,76.98,4696.0,71.749,71.749,71.6186,71.6931,4696.0
2020-04-21 11:40:00,76.95,76.98,76.83,76.84,4476.0,71.6652,71.6931,71.5534,71.5628,4476.0
2020-04-21 11:45:00,76.84,76.95,76.79,76.88,5014.0,71.5628,71.6652,71.5162,71.6,5014.0
2020-04-21 11:50:00,76.88,77.04,76.82,76.99,5581.0,71.6,71.749,71.5441,71.7025,5581.0
2020-04-21 11:55:00,77.0,77.13,76.97,77.1,5390.0,71.7118,71.8328,71.6838,71.8049,5390.0
2020-04-21 12:00:00,77.13,77.13,76.75,76.75,3048.0,71.8328,71.8328,71.4789,71.4789,3048.0
2020-04-21 12:05:00,76.73,76.81,76.7,76.79,3226.0,71.4603,71.5348,71.4324,71.5162,3226.0
2020-04-21 12:10:00,76.8,76.89,76.77,76.83,6574.0,71.5255,71.6093,71.4976,71.5534,6574.0
2020-04-21 12:15:00,76.82,76.82,76.6,76.63,4464.0,71.5441,71.5441,71.3392,71.3672,4464.0
2020-04-21 12:20:00,76.65,76.69,76.61,76.62,2886.0,71.3858,71.4231,71.3486,71.3579,2886.0
2020-04-21 12:25:00,76.63,76.71,76.62,76.63,4419.0,71.3672,71.4417,71.3579,71.3672,4419.0
2020-04-21 12:30:00,76.61,76.61,76.44,76.45,6091.0,71.3486,71.3486,71.1902,71.1995,6091.0
2020-04-21 12:35:00,76.42,76.46,76.36,76.43,7625.0,71.1716,71.2089,71.1157,71.1809,7625.0
2020-04-21 12:40:00,76.44,76.52,76.44,76.47,13299.0,71.1902,71.2647,71.1902,71.2182,13299.0
2020-04-21 12:45:00,76.44,76.59,76.43,76.57,7855.0,71.1902,71.3299,71.1809,71.3113,7855.0
2020-04-21 12:50:00,76.61,76.88,76.61,76.75,11545.0,71.3486,71.6,71.3486,71.4789,11545.0
2020-04-21 12:55:00,76.76,76.77,76.58,76.66,3558.0,71.4883,71.4976,71.3206,71.3951,3558.0
2020-04-21 13:00:00,76.67,76.79,76.66,76.79,4301.0,71.4044,71.5162,71.3951,71.5162,4301.0
2020-04-21 13:05:00,76.78,76.91,76.78,76.86,10604.0,71.5069,71.628,71.5069,71.5814,10604.0
2020-04-21 13:10:00,76.86,76.88,76.74,76.74,6435.0,71.5814,71.6,71.4696,71.4696,6435.0
2020-04-21 13:15:00,76.74,76.81,76.73,76.79,1997.0,71.4696,71.5348,71.4603,71.5162,1997.0
2020-04-21 13:20:00,76.78,77.06,76.78,76.99,3455.0,71.5069,71.7677,71.5069,71.7025,3455.0
2020-04-21 13:25:00,76.96,76.98,76.85,76.86,3204.0,71.6745,71.6931,71.5721,71.5814,3204.0
2020-04-21 13:30:00,76.85,76.94,76.77,76.91,4562.0,71.5721,71.6559,71.4976,71.628,4562.0
2020-04-21 13:35:00,76.94,77.09,76.88,77.06,3503.0,71.6559,71.7956,71.6,71.7677,3503.0
2020-04-21 13:40:00,77.07,77.07,76.92,76.94,5277.0,71.777,71.777,71.6373,71.6559,5277.0
2020-04-21 13:45:00,76.92,76.92,76.69,76.72,4809.0,71.6373,71.6373,71.4231,71.451,4809.0
2020-04-21 13:50:00,76.73,76.85,76.73,76.85,5114.0,71.4603,71.5721,71.4603,71.5721,5114.0
2020-04-21 13:55:00,76.8,76.87,76.75,76.84,3800.0,71.5255,71.5907,71.4789,71.5628,3800.0
2020-04-21 14:00:00,76.83,76.92,76.77,76.92,2193.0,71.5534,71.6373,71.4976,71.6373,2193.0
2020-04-21 14:05:00,76.88,77.0,76.83,76.86,4819.0,71.6,71.7118,71.5534,71.5814,4819.0
2020-04-21 14:10:00,76.87,77.02,76.87,76.98,4480.0,71.5907,71.7304,71.5907,71.6931,4480.0
2020-04-21 14:15:00,76.98,77.0,76.8,76.8,3060.0,71.6931,71.7118,71.5255,71.5255,3060.0
2020-04-21 14:20:00,76.78,77.12,76.74,77.1,5800.0,71.5069,71.8235,71.4696,71.8049,5800.0
2020-04-21 14:25:00,77.12,77.21,76.97,76.97,5632.0,71.8235,71.9074,71.6838,71.6838,5632.0
2020-04-21 14:30:00,77.0,77.0,76.85,76.88,6108.0,71.7118,71.7118,71.5721,71.6,6108.0
2020-04-21 14:35:00,76.85,76.91,76.69,76.73,10298.0,71.5721,71.628,71.4231,71.4603,10298.0
2020-04-21 14:40:00,76.69,76.69,76.53,76.61,7445.0,71.4231,71.4231,71.2741,71.3486,7445.0
2020-04-21 14:45:00,76.61,76.68,76.6,76.61,3675.0,71.3486,71.4138,71.3392,71.3486,3675.0
2020-04-21 14:50:00,76.59,76.75,76.58,76.73,4069.0,71.3299,71.4789,71.3206,71.4603,4069.0
2020-04-21 14:55:00,76.72,76.73,76.54,76.56,7658.0,71.451,71.4603,71.2834,71.302,7658.0
2020-04-21 15:00:00,76.59,76.69,76.59,76.63,6256.0,71.3299,71.4231,71.3299,71.3672,6256.0
2020-04-21 15:05:00,76.65,76.65,76.33,76.37,6078.0,71.3858,71.3858,71.0878,71.125,6078.0
2020-04-21 15:10:00,76.38,76.59,76.38,76.59,7655.0,71.1344,71.3299,71.1344,71.3299,7655.0
2020-04-21 15:15:00,76.64,76.8,76.63,76.8,4823.0,71.3765,71.5255,71.3672,71.5255,4823.0
2020-04-21 15:20:00,76.8,76.93,76.79,76.92,10645.0,71.5255,71.6466,71.5162,71.6373,10645.0
2020-04-21 15:25:00,76.93,77.07,76.93,76.99,16301.0,71.6466,71.777,71.6466,71.7025,16301.0
2020-04-21 15:30:00,76.94,77.04,76.81,76.96,6511.0,71.6559,71.749,71.5348,71.6745,6511.0
2020-04-21 15:35:00,76.97,77.24,76.97,77.2,11525.0,71.6838,71.9353,71.6838,71.898,11525.0
2020-04-21 15:40:00,77.22,77.22,77.04,77.09,15951.0,71.9167,71.9167,71.749,71.7956,15951.0
2020-04-21 15:45:00,77.09,77.1,76.83,76.83,13997.0,71.7956,71.8049,71.5534,71.5534,13997.0
2020-04-21 15:50:00,76.74,76.74,76.34,76.45,46893.0,71.4696,71.4696,71.0971,71.1995,46893.0
2020-04-21 15:55:00,76.44,76.75,76.44,76.53,63425.0,71.1902,71.4789,71.1902,71.2741,63425.0
2020-04-22 09:30:00,77.56,77.95,77.22,77.69,17969.0,72.2333,72.5965,71.9167,72.3544,17969.0
2020-04-22 09:35:00,77.57,77.6,77.17,77.42,5900.0,72.2426,72.2706,71.8701,72.1029,5900.0
2020-04-22 09:40:00,77.38,77.49,77.3,77.34,6085.0,72.0657,72.1681,71.9912,72.0284,6085.0
2020-04-22 09:45:00,77.46,77.46,77.24,77.3,8376.0,72.1402,72.1402,71.9353,71.9912,8376.0
2020-04-22 09:50:00,77.3,77.42,77.25,77.35,28808.0,71.9912,72.1029,71.9446,72.0377,28808.0
2020-04-22 09:55:00,77.39,77.69,77.35,77.69,3448.0,72.075,72.3544,72.0377,72.3544,3448.0
2020-04-22 10:00:00,77.74,77.74,77.3,77.32,17918.0,72.401,72.401,71.9912,72.0098,17918.0
2020-04-22 10:05:00,77.31,77.46,77.28,77.4,7044.0,72.0005,72.1402,71.9725,72.0843,7044.0
2020-04-22 10:10:00,77.48,77.65,77.41,77.41,19125.0,72.1588,72.3171,72.0936,72.0936,19125.0
2020-04-22 10:15:00,77.46,77.69,77.36,77.69,5459.0,72.1402,72.3544,72.047,72.3544,5459.0
2020-04-22 10:20:00,77.65,77.87,77.64,77.84,6913.0,72.3171,72.522,72.3078,72.4941,6913.0
2020-04-22 10:25:00,77.85,78.05,77.81,77.97,42323.0,72.5034,72.6897,72.4661,72.6152,42323.0
2020-04-22 10:30:00,77.98,78.1,77.95,78.0,8281.0,72.6245,72.7362,72.5965,72.6431,8281.0
2020-04-22 10:35:00,78.06,78.21,78.06,78.17,6600.0,72.699,72.8387,72.699,72.8014,6600.0
2020-04-22 10:40:00,78.17,78.18,78.04,78.04,8448.0,72.8014,72.8107,72.6803,72.6803,8448.0
2020-04-22 10:45:00,78.0,78.3,77.99,78.3,9350.0,72.6431,72.9225,72.6338,72.9225,9350.0
2020-04-22 10:50:00,78.29,78.29,78.07,78.24,13070.0,72.9132,72.9132,72.7083,72.8666,13070.0
2020-04-22 10:55:00,78.22,78.41,78.22,78.33,8344.0,72.848,73.0249,72.848,72.9504,8344.0
2020-04-22 11:00:00,78.31,78.44,78.28,78.35,10951.0,72.9318,73.0529,72.9039,72.9691,10951.0
2020-04-22 11:05:00,78.38,78.43,78.14,78.16,11553.0,72.997,73.0436,72.7735,72.7921,11553.0
2020-04-22 11:10:00,78.17,78.28,78.12,78.22,5973.0,72.8014,72.9039,72.7549,72.848,5973.0
2020-04-22 11:15:00,78.26,78.49,78.26,78.35,5953.0,72.8852,73.0994,72.8852,72.9691,5953.0
2020-04-22 11:20:00,78.27,78.31,78.18,78.18,6354.0,72.8946,72.9318,72.8107,72.8107,6354.0
2020-04-22 11:25:00,78.25,78.25,78.06,78.11,4405.0,72.8759,72.8759,72.699,72.7455,4405.0
2020-04-22 11:30:00,78.1,78.14,78.02,78.02,5801.0,72.7362,72.7735,72.6617,72.6617,5801.0
2020-04-22 11:35:00,78.0,78.03,77.94,78.0,7244.0,72.6431,72.671,72.5872,72.6431,7244.0
2020-04-22 11:40:00,78.01,78.24,77.99,78.19,5621.0,72.6524,72.8666,72.6338,72.82,5621.0
2020-04-22 11:45:00,78.2,78.23,78.12,78.2,4264.0,72.8294,72.8573,72.7549,72.8294,4264.0
2020-04-22 11:50:00,78.23,78.23,78.16,78.21,5300.0,72.8573,72.8573,72.7921,72.8387,5300.0
2020-04-22 11:55:00,78.23,78.23,78.01,78.11,6747.0,72.8573,72.8573,72.6524,72.7455,6747.0
2020-04-22 12:00:00,78.11,78.3,78.11,78.22,6636.0,72.7455,72.9225,72.7455,72.848,6636.0
2020-04-22 12:05:00,78.23,78.23,78.01,78.04,4455.0,72.8573,72.8573,72.6524,72.6803,4455.0
2020-04-22 12:10:00,78.03,78.05,77.97,78.04,8251.0,72.671,72.6897,72.6152,72.6803,8251.0
2020-04-22 12:15:00,78.04,78.18,78.04,78.17,6857.0,72.6803,72.8107,72.6803,72.8014,6857.0
2020-04-22 12:20:00,78.16,78.18,78.09,78.16,6046.0,72.7921,72.8107,72.7269,72.7921,6046.0
2020-04-22 12:25:00,78.14,78.31,78.14,78.26,5889.0,72.7735,72.9318,72.7735,72.8852,5889.0
2020-04-22 12:30:00,78.3,78.35,78.26,78.31,4229.0,72.9225,72.9691,72.8852,72.9318,4229.0
2020-04-22 12:35:00,78.3,78.31,78.21,78.27,4250.0,72.9225,72.9318,72.8387,72.8946,4250.0
2020-04-22 12:40:00,78.27,78.4,78.26,78.26,5576.0,72.8946,73.0156,72.8852,72.8852,5576.0
2020-04-22 12:45:00,78.24,78.25,78.14,78.15,7090.0,72.8666,72.8759,72.7735,72.7828,7090.0
2020-04-22 12:50:00,78.18,78.18,78.05,78.06,4150.0,72.8107,72.8107,72.6897,72.699,4150.0
2020-04-22 12:55:00,78.07,78.16,78.02,78.11,7742.0,72.7083,72.7921,72.6617,72.7455,7742.0
2020-04-22 13:00:00,78.07,78.13,78.0,78.03,4100.0,72.7083,72.7642,72.6431,72.671,4100.0
2020-04-22 13:05:00,78.03,78.03,77.96,78.0,8300.0,72.671,72.671,72.6058,72.6431,8300.0
2020-04-22 13:10:00,78.01,78.11,78.01,78.1,4359.0,72.6524,72.7455,72.6524,72.7362,4359.0
2020-04-22 13:15:00,78.1,78.17,78.05,78.17,3425.0,72.7362,72.8014,72.6897,72.8014,3425.0
2020-04-22 13:20:00,78.17,78.28,78.15,78.2,4350.0,72.8014,72.9039,72.7828,72.8294,4350.0
2020-04-22 13:25:00,78.21,78.29,78.18,78.27,4743.0,72.8387,72.9132,72.8107,72.8946,4743.0
2020-04-22 13:30:00,78.27,78.28,78.15,78.15,6376.0,72.8946,72.9039,72.7828,72.7828,6376.0
2020-04-22 13:35:00,78.14,78.19,78.09,78.09,5480.0,72.7735,72.82,72.7269,72.7269,5480.0
2020-04-22 13:40:00,78.1,78.17,78.08,78.16,4347.0,72.7362,72.8014,72.7176,72.7921,4347.0
2020-04-22 13:45:00,78.15,78.2,78.13,78.17,2900.0,72.7828,72.8294,72.7642,72.8014,2900.0
2020-04-22 13:50:00,78.17,78.21,78.09,78.11,4269.0,72.8014,72.8387,72.7269,72.7455,4269.0
2020-04-22 13:55:00,78.11,78.14,78.08,78.09,5910.0,72.7455,72.7735,72.7176,72.7269,5910.0
2020-04-22 14:00:00,78.1,78.1,78.0,78.0,7487.0,72.7362,72.7362,72.6431,72.6431,7487.0
2020-04-22 14:05:00,78.02,78.07,77.99,78.02,4928.0,72.6617,72.7083,72.6338,72.6617,4928.0
2020-04-22 14:10:00,78.05,78.05,77.99,78.02,6822.0,72.6897,72.6897,72.6338,72.6617,6822.0
2020-04-22 14:15:00,78.0,78.04,77.98,78.0,4200.0,72.6431,72.6803,72.6245,72.6431,4200.0
2020-04-22 14:20:00,78.03,78.14,78.03,78.07,4923.0,72.671,72.7735,72.671,72.7083,4923.0
2020-04-22 14:25:00,78.06,78.06,77.93,77.96,8353.0,72.699,72.699,72.5779,72.6058,8353.0
2020-04-22 14:30:00,77.96,78.17,77.95,78.14,6792.0,72.6058,72.8014,72.5965,72.7735,6792.0
2020-04-22 14:35:00,78.13,78.13,78.03,78.03,5960.0,72.7642,72.7642,72.671,72.671,5960.0
2020-04-22 14:40:00,78.05,78.11,78.03,78.06,7510.0,72.6897,72.7455,72.671,72.699,7510.0
2020-04-22 14:45:00,78.05,78.12,78.04,78.11,4350.0,72.6897,72.7549,72.6803,72.7455,4350.0
2020-04-22 14:50:00,78.1,78.27,78.1,78.17,9287.0,72.7362,72.8946,72.7362,72.8014,9287.0
2020-04-22 14:55:00,78.2,78.27,78.19,78.23,9327.0,72.8294,72.8946,72.82,72.8573,9327.0
2020-04-22 15:00:00,78.25,78.42,78.21,78.41,11127.0,72.8759,73.0343,72.8387,73.0249,11127.0
2020-04-22 15:05:00,78.38,78.38,78.28,78.34,11051.0,72.997,72.997,72.9039,72.9597,11051.0
2020-04-22 15:10:00,78.33,78.37,78.28,78.28,8540.0,72.9504,72.9877,72.9039,72.9039,8540.0
2020-04-22 15:15:00,78.28,78.38,78.26,78.38,12306.0,72.9039,72.997,72.8852,72.997,12306.0
2020-04-22 15:20:00,78.38,78.52,78.35,78.45,27010.0,72.997,73.1274,72.9691,73.0622,27010.0
2020-04-22 15:25:00,78.46,78.48,78.36,78.36,16503.0,73.0715,73.0901,72.9784,72.9784,16503.0
2020-04-22 15:30:00,78.36,78.41,78.16,78.2,24560.0,72.9784,73.0249,72.7921,72.8294,24560.0
2020-04-22 15:35:00,78.19,78.22,78.09,78.11,19903.0,72.82,72.848,72.7269,72.7455,19903.0
2020-04-22 15:40:00,78.11,78.16,78.05,78.14,20471.0,72.7455,72.7921,72.6897,72.7735,20471.0
2020-04-22 15:45:00,78.13,78.16,78.04,78.16,23916.0,72.7642,72.7921,72.6803,72.7921,23916.0
2020-04-22 15:50:00,78.28,78.97,78.16,78.24,62652.0,72.9039,73.5465,72.7921,72.8666,62652.0
2020-04-22 15:55:00,78.23,78.24,77.8,77.81,61868.0,72.8573,72.8666,72.4568,72.4661,61868.0
2020-04-23 09:30:00,77.85,78.27,77.5,78.16,25119.0,72.5034,72.8946,72.1774,72.7921,25119.0
2020-04-23 09:35:00,78.15,78.16,77.92,77.92,4973.0,72.7828,72.7921,72.5686,72.5686,4973.0
2020-04-23 09:40:00,77.86,78.02,77.72,77.72,11351.0,72.5127,72.6617,72.3823,72.3823,11351.0
2020-04-23 09:45:00,77.82,77.84,77.56,77.65,12630.0,72.4755,72.4941,72.2333,72.3171,12630.0
2020-04-23 09:50:00,77.61,77.67,77.52,77.63,5244.0,72.2799,72.3358,72.1961,72.2985,5244.0
2020-04-23 09:55:00,77.59,77.63,77.48,77.54,8716.0,72.2613,72.2985,72.1588,72.2147,8716.0
2020-04-23 10:00:00,77.59,77.65,77.26,77.28,7466.0,72.2613,72.3171,71.9539,71.9725,7466.0
2020-04-23 10:05:00,77.34,77.36,77.16,77.16,6949.0,72.0284,72.047,71.8608,71.8608,6949.0
2020-04-23 10:10:00,77.22,77.37,77.2,77.31,9953.0,71.9167,72.0564,71.898,72.0005,9953.0
2020-04-23 10:15:00,77.31,77.47,77.22,77.45,7767.0,72.0005,72.1495,71.9167,72.1309,7767.0
2020-04-23 10:20:00,77.45,77.46,77.33,77.35,6560.0,72.1309,72.1402,72.0191,72.0377,6560.0
2020-04-23 10:25:00,77.31,77.36,77.12,77.34,16053.0,72.0005,72.047,71.8235,72.0284,16053.0
2020-04-23 10:30:00,77.33,77.54,77.33,77.52,13733.0,72.0191,72.2147,72.0191,72.1961,13733.0
2020-04-23 10:35:00,77.52,77.54,77.42,77.53,5476.0,72.1961,72.2147,72.1029,72.2054,5476.0
2020-04-23 10:40:00,77.52,77.77,77.5,77.77,4268.0,72.1961,72.4289,72.1774,72.4289,4268.0
2020-04-23 10:45:00,77.75,77.77,77.65,77.72,7388.0,72.4103,72.4289,72.3171,72.3823,7388.0
2020-04-23 10:50:00,77.73,77.77,77.55,77.55,6972.0,72.3916,72.4289,72.224,72.224,6972.0
2020-04-23 10:55:00,77.56,77.64,77.54,77.56,15801.0,72.2333,72.3078,72.2147,72.2333,15801.0
2020-04-23 11:00:00,77.54,77.54,77.43,77.45,3161.0,72.2147,72.2147,72.1122,72.1309,3161.0
2020-04-23 11:05:00,77.43,77.53,77.41,77.46,9552.0,72.1122,72.2054,72.0936,72.1402,9552.0
2020-04-23 11:10:00,77.49,77.52,77.38,77.45,12801.0,72.1681,72.1961,72.0657,72.1309,12801.0
2020-04-23 11:15:00,77.47,77.57,77.46,77.48,4879.0,72.1495,72.2426,72.1402,72.1588,4879.0
2020-04-23 11:20:00,77.44,77.5,77.41,77.45,3860.0,72.1216,72.1774,72.0936,72.1309,3860.0
2020-04-23 11:25:00,77.44,77.51,77.43,77.5,4830.0,72.1216,72.1867,72.1122,72.1774,4830.0
2020-04-23 11:30:00,77.49,77.5,77.34,77.39,4377.0,72.1681,72.1774,72.0284,72.075,4377.0
2020-04-23 11:35:00,77.38,77.41,77.12,77.19,36578.0,72.0657,72.0936,71.8235,71.8887,36578.0
2020-04-23 11:40:00,77.22,77.41,77.21,77.41,10032.0,71.9167,72.0936,71.9074,72.0936,10032.0
2020-04-23 11:45:00,77.41,77.41,77.29,77.37,3858.0,72.0936,72.0936,71.9819,72.0564,3858.0
2020-04-23 11:50:00,77.33,77.37,77.28,77.3,4460.0,72.0191,72.0564,71.9725,71.9912,4460.0
2020-04-23 11:55:00,77.29,77.38,77.29,77.35,2852.0,71.9819,72.0657,71.9819,72.0377,2852.0
2020-04-23 12:00:00,77.34,77.48,77.33,77.48,2771.0,72.0284,72.1588,72.0191,72.1588,2771.0
2020-04-23 12:05:00,77.48,77.51,77.44,77.46,4938.0,72.1588,72.1867,72.1216,72.1402,4938.0
2020-04-23 12:10:00,77.44,77.44,77.37,77.37,5958.0,72.1216,72.1216,72.0564,72.0564,5958.0
2020-04-23 12:15:00,77.38,77.45,77.29,77.44,64121.0,72.0657,72.1309,71.9819,72.1216,64121.0
2020-04-23 12:20:00,77.42,77.47,77.4,77.42,8372.0,72.1029,72.1495,72.0843,72.1029,8372.0
2020-04-23 12:25:00,77.42,77.59,77.4,77.52,11608.0,72.1029,72.2613,72.0843,72.1961,11608.0
2020-04-23 12:30:00,77.52,77.54,77.44,77.54,6205.0,72.1961,72.2147,72.1216,72.2147,6205.0
2020-04-23 12:35:00,77.56,77.56,77.42,77.43,6064.0,72.2333,72.2333,72.1029,72.1122,6064.0
2020-04-23 12:40:00,77.43,77.44,76.99,76.99,8514.0,72.1122,72.1216,71.7025,71.7025,8514.0
2020-04-23 12:45:00,77.01,77.12,76.63,77.01,34013.0,71.7211,71.8235,71.3672,71.7211,34013.0
2020-04-23 12:50:00,76.93,76.93,76.58,76.8,7497.0,71.6466,71.6466,71.3206,71.5255,7497.0
2020-04-23 12:55:00,76.86,77.11,76.84,77.06,13029.0,71.5814,71.8142,71.5628,71.7677,13029.0
2020-04-23 13:00:00,77.05,77.23,77.03,77.18,6792.0,71.7583,71.926,71.7397,71.8794,6792.0
2020-04-23 13:05:00,77.08,77.13,77.03,77.13,5982.0,71.7863,71.8328,71.7397,71.8328,5982.0
2020-04-23 13:10:00,77.08,77.32,77.08,77.27,4263.0,71.7863,72.0098,71.7863,71.9632,4263.0
2020-04-23 13:15:00,77.27,77.27,77.14,77.15,7529.0,71.9632,71.9632,71.8422,71.8515,7529.0
2020-04-23 13:20:00,77.15,77.16,76.93,76.96,41345.0,71.8515,71.8608,71.6466,71.6745,41345.0
2020-04-23 13:25:00,76.94,76.95,76.74,76.95,7808.0,71.6559,71.6652,71.4696,71.6652,7808.0
2020-04-23 13:30:00,76.88,77.02,76.88,76.97,4202.0,71.6,71.7304,71.6,71.6838,4202.0
2020-04-23 13:35:00,76.97,77.02,76.94,76.94,5301.0,71.6838,71.7304,71.6559,71.6559,5301.0
2020-04-23 13:40:00,76.94,76.98,76.66,76.71,6019.0,71.6559,71.6931,71.3951,71.4417,6019.0
2020-04-23 13:45:00,76.7,76.88,76.65,76.65,3497.0,71.4324,71.6,71.3858,71.3858,3497.0
2020-04-23 13:50:00,76.67,76.68,76.52,76.57,6148.0,71.4044,71.4138,71.2647,71.3113,6148.0
2020-04-23 13:55:00,76.53,76.76,76.53,76.73,4961.0,71.2741,71.4883,71.2741,71.4603,4961.0
2020-04-23 14:00:00,76.76,76.76,76.62,76.72,8040.0,71.4883,71.4883,71.3579,71.451,8040.0
2020-04-23 14:05:00,76.72,76.78,76.54,76.54,8058.0,71.451,71.5069,71.2834,71.2834,8058.0
2020-04-23 14:10:00,76.58,76.67,76.45,76.66,9108.0,71.3206,71.4044,71.1995,71.3951,9108.0
2020-04-23 14:15:00,76.66,76.88,76.62,76.83,7320.0,71.3951,71.6,71.3579,71.5534,7320.0
2020-04-23 14:20:00,76.82,76.83,76.75,76.8,9168.0,71.5441,71.5534,71.4789,71.5255,9168.0
2020-04-23 14:25:00,76.81,76.87,76.73,76.76,6054.0,71.5348,71.5907,71.4603,71.4883,6054.0
2020-04-23 14:30:00,76.78,76.81,76.73,76.73,7866.0,71.5069,71.5348,71.4603,71.4603,7866.0
2020-04-23 14:35:00,76.73,76.8,76.64,76.66,9005.0,71.4603,71.5255,71.3765,71.3951,9005.0
2020-04-23 14:40:00,76.66,76.81,76.66,76.71,6282.0,71.3951,71.5348,71.3951,71.4417,6282.0
2020-04-23 14:45:00,76.72,76.75,76.64,76.69,9642.0,71.451,71.4789,71.3765,71.4231,9642.0
2020-04-23 14:50:00,76.71,76.85,76.69,76.82,10388.0,71.4417,71.5721,71.4231,71.5441,10388.0
2020-04-23 14:55:00,76.85,76.95,76.85,76.86,8903.0,71.5721,71.6652,71.5721,71.5814,8903.0
2020-04-23 15:00:00,76.88,76.9,76.82,76.84,9502.0,71.6,71.6186,71.5441,71.5628,9502.0
2020-04-23 15:05:00,76.83,76.87,76.61,76.61,13017.0,71.5534,71.5907,71.3486,71.3486,13017.0
2020-04-23 15:10:00,76.63,76.63,76.47,76.52,21093.0,71.3672,71.3672,71.2182,71.2647,21093.0
2020-04-23 15:15:00,76.51,76.54,76.41,76.44,17336.0,71.2554,71.2834,71.1623,71.1902,17336.0
2020-04-23 15:20:00,76.44,76.52,76.41,76.47,10925.0,71.1902,71.2647,71.1623,71.2182,10925.0
2020-04-23 15:25:00,76.46,76.56,76.41,76.49,20698.0,71.2089,71.302,71.1623,71.2368,20698.0
2020-04-23 15:30:00,76.49,76.56,76.35,76.49,26652.0,71.2368,71.302,71.1064,71.2368,26652.0
2020-04-23 15:35:00,76.51,76.55,76.45,76.5,16749.0,71.2554,71.2927,71.1995,71.2461,16749.0
2020-04-23 15:40:00,76.5,76.64,76.5,76.52,29427.0,71.2461,71.3765,71.2461,71.2647,29427.0
2020-04-23 15:45:00,76.53,76.68,76.52,76.68,18955.0,71.2741,71.4138,71.2647,71.4138,18955.0
2020-04-23 15:50:00,76.63,76.91,76.51,76.6,38689.0,71.3672,71.628,71.2554,71.3392,38689.0
2020-04-23 15:55:00,76.59,76.63,76.43,76.44,68971.0,71.3299,71.3672,71.1809,71.1902,68971.0
2020-04-24 09:30:00,76.81,76.97,76.53,76.71,13796.0,71.5348,71.6838,71.2741,71.4417,13796.0
2020-04-24 09:35:00,76.69,76.72,76.24,76.53,8972.0,71.4231,71.451,71.004,71.2741,8972.0
2020-04-24 09:40:00,76.46,76.47,76.01,76.19,3371.0,71.2089,71.2182,70.7898,70.9574,3371.0
2020-04-24 09:45:00,76.07,76.17,75.96,75.99,5889.0,70.8456,70.9388,70.7432,70.7711,5889.0
2020-04-24 09:50:00,75.91,76.08,75.91,75.97,6033.0,70.6966,70.855,70.6966,70.7525,6033.0
2020-04-24 09:55:00,75.97,76.04,75.81,76.01,4861.0,70.7525,70.8177,70.6035,70.7898,4861.0
2020-04-24 10:00:00,75.96,76.16,75.96,76.03,2549.0,70.7432,70.9295,70.7432,70.8084,2549.0
2020-04-24 10:05:00,76.16,76.22,75.99,75.99,1905.0,70.9295,70.9853,70.7711,70.7711,1905.0
2020-04-24 10:10:00,76.11,76.33,76.09,76.19,5490.0,70.8829,71.0878,70.8643,70.9574,5490.0
2020-04-24 10:15:00,76.08,76.19,76.01,76.16,7296.0,70.855,70.9574,70.7898,70.9295,7296.0
2020-04-24 10:20:00,76.16,76.18,76.08,76.12,3827.0,70.9295,70.9481,70.855,70.8922,3827.0
2020-04-24 10:25:00,76.08,76.1,76.01,76.03,9267.0,70.855,70.8736,70.7898,70.8084,9267.0
2020-04-24 10:30:00,76.01,76.15,75.94,76.14,6714.0,70.7898,70.9202,70.7246,70.9108,6714.0
2020-04-24 10:35:00,76.14,76.25,75.96,75.96,8235.0,70.9108,71.0133,70.7432,70.7432,8235.0
2020-04-24 10:40:00,75.95,75.95,75.81,75.83,6212.0,70.7339,70.7339,70.6035,70.6221,6212.0
2020-04-24 10:45:00,75.87,75.95,75.84,75.84,3895.0,70.6594,70.7339,70.6314,70.6314,3895.0
2020-04-24 10:50:00,75.9,75.92,75.81,75.83,5576.0,70.6873,70.7059,70.6035,70.6221,5576.0
2020-04-24 10:55:00,75.83,75.83,75.68,75.73,4011.0,70.6221,70.6221,70.4824,70.529,4011.0
2020-04-24 11:00:00,75.69,75.7,75.55,75.58,3399.0,70.4917,70.5011,70.3614,70.3893,3399.0
2020-04-24 11:05:00,75.54,75.61,75.51,75.54,9836.0,70.352,70.4172,70.3241,70.352,9836.0
2020-04-24 11:10:00,75.54,75.55,75.34,75.45,12006.0,70.352,70.3614,70.1658,70.2682,12006.0
2020-04-24 11:15:00,75.43,75.6,75.43,75.6,5904.0,70.2496,70.4079,70.2496,70.4079,5904.0
2020-04-24 11:20:00,75.58,75.66,75.49,75.66,3530.0,70.3893,70.4638,70.3055,70.4638,3530.0
2020-04-24 11:25:00,75.67,75.67,75.59,75.59,5345.0,70.4731,70.4731,70.3986,70.3986,5345.0
2020-04-24 11:30:00,75.61,75.66,75.56,75.66,4015.0,70.4172,70.4638,70.3707,70.4638,4015.0
2020-04-24 11:35:00,75.66,75.8,75.63,75.71,4538.0,70.4638,70.5942,70.4359,70.5104,4538.0
2020-04-24 11:40:00,75.71,75.73,75.65,75.69,4457.0,70.5104,70.529,70.4545,70.4917,4457.0
2020-04-24 11:45:00,75.67,75.77,75.67,75.72,3672.0,70.4731,70.5662,70.4731,70.5197,3672.0
2020-04-24 11:50:00,75.73,75.74,75.7,75.73,3703.0,70.529,70.5383,70.5011,70.529,3703.0
2020-04-24 11:55:00,75.71,75.71,75.59,75.59,4694.0,70.5104,70.5104,70.3986,70.3986,4694.0
2020-04-24 12:00:00,75.62,75.62,75.55,75.57,6079.0,70.4265,70.4265,70.3614,70.38,6079.0
2020-04-24 12:05:00,75.6,75.69,75.57,75.68,4757.0,70.4079,70.4917,70.38,70.4824,4757.0
2020-04-24 12:10:00,75.65,75.72,75.6,75.7,6739.0,70.4545,70.5197,70.4079,70.5011,6739.0
2020-04-24 12:15:00,75.71,75.75,75.65,75.73,4399.0,70.5104,70.5476,70.4545,70.529,4399.0
2020-04-24 12:20:00,75.69,75.69,75.6,75.61,3810.0,70.4917,70.4917,70.4079,70.4172,3810.0
2020-04-24 12:25:00,75.63,75.71,75.6,75.69,4833.0,70.4359,70.5104,70.4079,70.4917,4833.0
2020-04-24 12:30:00,75.7,75.76,75.65,75.75,4957.0,70.5011,70.5569,70.4545,70.5476,4957.0
2020-04-24 12:35:00,75.73,75.81,75.69,75.79,3231.0,70.529,70.6035,70.4917,70.5849,3231.0
2020-04-24 12:40:00,75.8,76.0,75.79,76.0,3912.0,70.5942,70.7805,70.5849,70.7805,3912.0
2020-04-24 12:45:00,76.0,76.02,75.95,75.97,8758.0,70.7805,70.7991,70.7339,70.7525,8758.0
2020-04-24 12:50:00,75.94,75.95,75.87,75.89,3929.0,70.7246,70.7339,70.6594,70.678,3929.0
2020-04-24 12:55:00,75.89,76.0,75.88,75.99,4413.0,70.678,70.7805,70.6687,70.7711,4413.0
2020-04-24 13:00:00,76.0,76.07,75.99,75.99,8486.0,70.7805,70.8456,70.7711,70.7711,8486.0
2020-04-24 13:05:00,76.01,76.02,75.95,75.99,4347.0,70.7898,70.7991,70.7339,70.7711,4347.0
2020-04-24 13:10:00,75.99,76.04,75.97,76.02,4526.0,70.7711,70.8177,70.7525,70.7991,4526.0
2020-04-24 13:15:00,76.04,76.05,75.96,75.99,4920.0,70.8177,70.827,70.7432,70.7711,4920.0
2020-04-24 13:20:00,76.0,76.01,75.92,75.92,2870.0,70.7805,70.7898,70.7059,70.7059,2870.0
2020-04-24 13:25:00,75.96,75.96,75.88,75.94,3302.0,70.7432,70.7432,70.6687,70.7246,3302.0
2020-04-24 13:30:00,75.94,76.0,75.92,76.0,4233.0,70.7246,70.7805,70.7059,70.7805,4233.0
2020-04-24 13:35:00,75.96,76.1,75.96,76.04,4352.0,70.7432,70.8736,70.7432,70.8177,4352.0
2020-04-24 13:40:00,76.03,76.19,76.03,76.09,4542.0,70.8084,70.9574,70.8084,70.8643,4542.0
2020-04-24 13:45:00,76.09,76.15,76.09,76.09,3790.0,70.8643,70.9202,70.8643,70.8643,3790.0
2020-04-24 13:50:00,76.1,76.2,76.08,76.15,5135.0,70.8736,70.9667,70.855,70.9202,5135.0
2020-04-24 13:55:00,76.16,76.16,76.02,76.11,8734.0,70.9295,70.9295,70.7991,70.8829,8734.0
2020-04-24 14:00:00,76.15,76.19,76.04,76.14,12660.0,70.9202,70.9574,70.8177,70.9108,12660.0
2020-04-24 14:05:00,76.14,76.24,76.11,76.14,5422.0,70.9108,71.004,70.8829,70.9108,5422.0
2020-04-24 14:10:00,76.17,76.19,76.1,76.1,7738.0,70.9388,70.9574,70.8736,70.8736,7738.0
2020-04-24 14:15:00,76.09,76.13,75.99,76.01,10875.0,70.8643,70.9015,70.7711,70.7898,10875.0
2020-04-24 14:20:00,76.01,76.01,75.9,75.92,4967.0,70.7898,70.7898,70.6873,70.7059,4967.0
2020-04-24 14:25:00,75.91,75.93,75.85,75.87,6567.0,70.6966,70.7153,70.6408,70.6594,6567.0
2020-04-24 14:30:00,75.87,75.99,75.87,75.92,7870.0,70.6594,70.7711,70.6594,70.7059,7870.0
2020-04-24 14:35:00,75.95,76.11,75.93,76.09,6320.0,70.7339,70.8829,70.7153,70.8643,6320.0
2020-04-24 14:40:00,76.1,76.15,75.98,75.98,8168.0,70.8736,70.9202,70.7618,70.7618,8168.0
2020-04-24 14:45:00,76.01,76.02,75.91,75.94,9554.0,70.7898,70.7991,70.6966,70.7246,9554.0
2020-04-24 14:50:00,75.94,75.97,75.84,75.91,13208.0,70.7246,70.7525,70.6314,70.6966,13208.0
2020-04-24 14:55:00,75.95,76.02,75.88,75.91,9920.0,70.7339,70.7991,70.6687,70.6966,9920.0
2020-04-24 15:00:00,75.89,75.9,75.85,75.87,8297.0,70.678,70.6873,70.6408,70.6594,8297.0
2020-04-24 15:05:00,75.92,76.05,75.84,76.03,16319.0,70.7059,70.827,70.6314,70.8084,16319.0
2020-04-24 15:10:00,76.06,76.08,75.89,75.95,19814.0,70.8363,70.855,70.678,70.7339,19814.0
2020-04-24 15:15:00,75.93,76.05,75.9,76.03,9129.0,70.7153,70.827,70.6873,70.8084,9129.0
2020-04-24 15:20:00,76.03,76.08,75.94,76.04,37792.0,70.8084,70.855,70.7246,70.8177,37792.0
2020-04-24 15:25:00,76.05,76.21,76.03,76.18,9574.0,70.827,70.976,70.8084,70.9481,9574.0
2020-04-24 15:30:00,76.17,76.17,75.99,76.14,43644.0,70.9388,70.9388,70.7711,70.9108,43644.0
2020-04-24 15:35:00,76.15,76.17,76.09,76.14,17042.0,70.9202,70.9388,70.8643,70.9108,17042.0
2020-04-24 15:40:00,76.14,76.36,76.14,76.35,33900.0,70.9108,71.1157,70.9108,71.1064,33900.0
2020-04-24 15:45:00,76.34,76.37,76.29,76.35,31595.0,71.0971,71.125,71.0505,71.1064,31595.0
2020-04-24 15:50:00,76.51,76.51,76.16,76.21,107785.0,71.2554,71.2554,70.9295,70.976,107785.0
2020-04-24 15:55:00,76.22,76.23,75.86,76.1,113762.0,70.9853,70.9947,70.6501,70.8736,113762.0
2020-04-27 09:30:00,76.87,76.93,76.59,76.59,18901.0,71.5907,71.6466,71.3299,71.3299,18901.0
2020-04-27 09:35:00,76.53,76.86,76.53,76.8,4968.0,71.2741,71.5814,71.2741,71.5255,4968.0
2020-04-27 09:40:00,76.8,76.84,76.68,76.73,10000.0,71.5255,71.5628,71.4138,71.4603,10000.0
2020-04-27 09:45:00,76.73,76.76,76.64,76.68,7025.0,71.4603,71.4883,71.3765,71.4138,7025.0
2020-04-27 09:50:00,76.62,76.85,76.61,76.85,2900.0,71.3579,71.5721,71.3486,71.5721,2900.0
2020-04-27 09:55:00,76.89,77.15,76.89,77.08,6613.0,71.6093,71.8515,71.6093,71.7863,6613.0
2020-04-27 10:00:00,77.12,77.29,77.09,77.23,6104.0,71.8235,71.9819,71.7956,71.926,6104.0
2020-04-27 10:05:00,77.23,77.31,77.12,77.31,13217.0,71.926,72.0005,71.8235,72.0005,13217.0
2020-04-27 10:10:00,77.29,77.44,77.27,77.44,7591.0,71.9819,72.1216,71.9632,72.1216,7591.0
2020-04-27 10:15:00,77.42,77.5,77.39,77.5,10658.0,72.1029,72.1774,72.075,72.1774,10658.0
2020-04-27 10:20:00,77.51,77.53,77.46,77.46,5546.0,72.1867,72.2054,72.1402,72.1402,5546.0
2020-04-27 10:25:00,77.48,77.53,77.37,77.4,7434.0,72.1588,72.2054,72.0564,72.0843,7434.0
2020-04-27 10:30:00,77.41,77.43,77.25,77.37,9336.0,72.0936,72.1122,71.9446,72.0564,9336.0
2020-04-27 10:35:00,77.34,77.34,76.97,77.0,17789.0,72.0284,72.0284,71.6838,71.7118,17789.0
2020-04-27 10:40:00,76.98,77.16,76.98,77.11,5260.0,71.6931,71.8608,71.6931,71.8142,5260.0
2020-04-27 10:45:00,77.11,77.15,77.04,77.07,9841.0,71.8142,71.8515,71.749,71.777,9841.0
2020-04-27 10:50:00,77.08,77.23,77.04,77.22,7600.0,71.7863,71.926,71.749,71.9167,7600.0
2020-04-27 10:55:00,77.2,77.25,77.05,77.05,11177.0,71.898,71.9446,71.7583,71.7583,11177.0
2020-04-27 11:00:00,77.08,77.09,76.97,76.99,8140.0,71.7863,71.7956,71.6838,71.7025,8140.0
2020-04-27 11:05:00,77.01,77.01,76.87,76.9,14867.0,71.7211,71.7211,71.5907,71.6186,14867.0
2020-04-27 11:10:00,76.88,76.94,76.84,76.88,6937.0,71.6,71.6559,71.5628,71.6,6937.0
2020-04-27 11:15:00,76.97,77.24,76.97,77.21,3125.0,71.6838,71.9353,71.6838,71.9074,3125.0
2020-04-27 11:20:00,77.24,77.4,77.23,77.4,4000.0,71.9353,72.0843,71.926,72.0843,4000.0
2020-04-27 11:25:00,77.4,77.53,77.4,77.47,5392.0,72.0843,72.2054,72.0843,72.1495,5392.0
2020-04-27 11:30:00,77.44,77.62,77.38,77.57,6649.0,72.1216,72.2892,72.0657,72.2426,6649.0
2020-04-27 11:35:00,77.57,77.63,77.56,77.63,3370.0,72.2426,72.2985,72.2333,72.2985,3370.0
2020-04-27 11:40:00,77.62,77.82,77.6,77.78,5102.0,72.2892,72.4755,72.2706,72.4382,5102.0
2020-04-27 11:45:00,77.82,77.89,77.82,77.87,4288.0,72.4755,72.5407,72.4755,72.522,4288.0
2020-04-27 11:50:00,77.95,77.99,77.91,77.91,8175.0,72.5965,72.6338,72.5593,72.5593,8175.0
2020-04-27 11:55:00,77.94,78.12,77.93,78.03,6181.0,72.5872,72.7549,72.5779,72.671,6181.0
2020-04-27 12:00:00,78.03,78.06,77.97,78.01,8532.0,72.671,72.699,72.6152,72.6524,8532.0
2020-04-27 12:05:00,77.99,78.02,77.97,77.99,4448.0,72.6338,72.6617,72.6152,72.6338,4448.0
2020-04-27 12:10:00,77.99,78.11,77.99,78.11,16617.0,72.6338,72.7455,72.6338,72.7455,16617.0
2020-04-27 12:15:00,78.15,78.28,78.13,78.24,19192.0,72.7828,72.9039,72.7642,72.8666,19192.0
2020-04-27 12:20:00,78.24,78.25,78.15,78.17,10882.0,72.8666,72.8759,72.7828,72.8014,10882.0
2020-04-27 12:25:00,78.16,78.17,78.08,78.14,8426.0,72.7921,72.8014,72.7176,72.7735,8426.0
2020-04-27 12:30:00,78.14,78.17,78.12,78.14,7769.0,72.7735,72.8014,72.7549,72.7735,7769.0
2020-04-27 12:35:00,78.16,78.43,78.15,78.36,27560.0,72.7921,73.0436,72.7828,72.9784,27560.0
2020-04-27 12:40:00,78.37,78.38,78.31,78.34,6647.0,72.9877,72.997,72.9318,72.9597,6647.0
2020-04-27 12:45:00,78.34,78.35,78.24,78.28,5680.0,72.9597,72.9691,72.8666,72.9039,5680.0
2020-04-27 12:50:00,78.28,78.3,78.21,78.22,5191.0,72.9039,72.9225,72.8387,72.848,5191.0
2020-04-27 12:55:00,78.23,78.26,78.22,78.25,2724.0,72.8573,72.8852,72.848,72.8759,2724.0
2020-04-27 13:00:00,78.28,78.29,78.18,78.21,5831.0,72.9039,72.9132,72.8107,72.8387,5831.0
2020-04-27 13:05:00,78.23,78.25,78.19,78.23,2965.0,72.8573,72.8759,72.82,72.8573,2965.0
2020-04-27 13:10:00,78.24,78.32,78.22,78.31,3412.0,72.8666,72.9411,72.848,72.9318,3412.0
2020-04-27 13:15:00,78.32,78.32,78.19,78.19,3054.0,72.9411,72.9411,72.82,72.82,3054.0
2020-04-27 13:20:00,78.18,78.28,78.17,78.27,5618.0,72.8107,72.9039,72.8014,72.8946,5618.0
2020-04-27 13:25:00,78.28,78.34,78.25,78.34,6403.0,72.9039,72.9597,72.8759,72.9597,6403.0
2020-04-27 13:30:00,78.34,78.4,78.28,78.3,4437.0,72.9597,73.0156,72.9039,72.9225,4437.0
2020-04-27 13:35:00,78.28,78.34,78.26,78.3,6576.0,72.9039,72.9597,72.8852,72.9225,6576.0
2020-04-27 13:40:00,78.33,78.33,78.22,78.23,4600.0,72.9504,72.9504,72.848,72.8573,4600.0
2020-04-27 13:45:00,78.2,78.22,78.12,78.12,6283.0,72.8294,72.848,72.7549,72.7549,6283.0
2020-04-27 13:50:00,78.13,78.24,78.13,78.21,4864.0,72.7642,72.8666,72.7642,72.8387,4864.0
2020-04-27 13:55:00,78.22,78.25,78.15,78.15,4467.0,72.848,72.8759,72.7828,72.7828,4467.0
2020-04-27 14:00:00,78.17,78.33,78.17,78.27,3947.0,72.8014,72.9504,72.8014,72.8946,3947.0
2020-04-27 14:05:00,78.25,78.27,78.16,78.17,3666.0,72.8759,72.8946,72.7921,72.8014,3666.0
2020-04-27 14:10:00,78.15,78.28,78.15,78.28,5886.0,72.7828,72.9039,72.7828,72.9039,5886.0
2020-04-27 14:15:00,78.28,78.35,78.21,78.35,3678.0,72.9039,72.9691,72.8387,72.9691,3678.0
2020-04-27 14:20:00,78.32,78.36,78.22,78.22,2940.0,72.9411,72.9784,72.848,72.848,2940.0
2020-04-27 14:25:00,78.27,78.33,78.27,78.31,2401.0,72.8946,72.9504,72.8946,72.9318,2401.0
2020-04-27 14:30:00,78.28,78.43,78.28,78.33,4405.0,72.9039,73.0436,72.9039,72.9504,4405.0
2020-04-27 14:35:00,78.34,78.37,78.28,78.36,2780.0,72.9597,72.9877,72.9039,72.9784,2780.0
2020-04-27 14:40:00,78.37,78.46,78.34,78.38,3820.0,72.9877,73.0715,72.9597,72.997,3820.0
2020-04-27 14:45:00,78.37,78.47,78.37,78.45,6951.0,72.9877,73.0808,72.9877,73.0622,6951.0
2020-04-27 14:50:00,78.44,78.53,78.41,78.5,6501.0,73.0529,73.1367,73.0249,73.1088,6501.0
2020-04-27 14:55:00,78.47,78.58,78.46,78.53,5341.0,73.0808,73.1833,73.0715,73.1367,5341.0
2020-04-27 15:00:00,78.53,78.62,78.53,78.6,5200.0,73.1367,73.2205,73.1367,73.2019,5200.0
2020-04-27 15:05:00,78.6,78.62,78.55,78.55,8543.0,73.2019,73.2205,73.1553,73.1553,8543.0
2020-04-27 15:10:00,78.53,78.64,78.53,78.6,6992.0,73.1367,73.2391,73.1367,73.2019,6992.0
2020-04-27 15:15:00,78.62,78.9,78.6,78.87,23103.0,73.2205,73.4813,73.2019,73.4533,23103.0
2020-04-27 15:20:00,78.86,78.95,78.85,78.9,14409.0,73.444,73.5279,73.4347,73.4813,14409.0
2020-04-27 15:25:00,78.9,78.92,78.75,78.8,10759.0,73.4813,73.4999,73.3416,73.3882,10759.0
2020-04-27 15:30:00,78.81,78.99,78.8,78.98,18256.0,73.3975,73.5651,73.3882,73.5558,18256.0
2020-04-27 15:35:00,79.0,79.07,78.97,78.97,22976.0,73.5744,73.6396,73.5465,73.5465,22976.0
2020-04-27 15:40:00,78.98,79.14,78.97,79.12,16256.0,73.5558,73.7048,73.5465,73.6862,16256.0
2020-04-27 15:45:00,79.08,79.15,79.0,79.02,20653.0,73.6489,73.7141,73.5744,73.593,20653.0
2020-04-27 15:50:00,79.05,79.05,78.91,78.95,24910.0,73.621,73.621,73.4906,73.5279,24910.0
2020-04-27 15:55:00,78.94,78.94,78.58,78.61,52128.0,73.5185,73.5185,73.1833,73.2112,52128.0
2020-04-28 09:30:00,80.6,80.6,79.67,79.67,27928.0,75.0645,75.0645,74.1984,74.1984,27928.0
2020-04-28 09:35:00,79.77,79.92,79.61,79.67,5082.0,74.2915,74.4312,74.1425,74.1984,5082.0
2020-04-28 09:40:00,79.69,79.72,79.59,79.67,979.0,74.217,74.245,74.1239,74.1984,979.0
2020-04-28 09:45:00,79.82,79.97,79.77,79.84,4075.0,74.3381,74.4778,74.2915,74.3567,4075.0
2020-04-28 09:50:00,79.87,80.12,79.85,80.05,6018.0,74.3847,74.6175,74.366,74.5523,6018.0
2020-04-28 09:55:00,80.07,80.1,79.78,79.79,6010.0,74.5709,74.5989,74.3008,74.3102,6010.0
2020-04-28 10:00:00,79.82,79.83,79.62,79.77,14096.0,74.3381,74.3474,74.1518,74.2915,14096.0
2020-04-28 10:05:00,79.77,79.98,79.75,79.93,7340.0,74.2915,74.4871,74.2729,74.4405,7340.0
2020-04-28 10:10:00,79.95,80.0,79.9,79.9,6543.0,74.4592,74.5057,74.4126,74.4126,6543.0
2020-04-28 10:15:00,79.94,80.2,79.93,80.14,7849.0,74.4499,74.692,74.4405,74.6361,7849.0
2020-04-28 10:20:00,80.13,80.13,79.72,79.9,9332.0,74.6268,74.6268,74.245,74.4126,9332.0
2020-04-28 10:25:00,79.87,79.88,79.71,79.76,12058.0,74.3847,74.394,74.2357,74.2822,12058.0
2020-04-28 10:30:00,79.83,79.84,79.51,79.51,10191.0,74.3474,74.3567,74.0494,74.0494,10191.0
2020-04-28 10:35:00,79.51,79.56,79.32,79.36,14160.0,74.0494,74.096,73.8724,73.9097,14160.0
2020-04-28 10:40:00,79.34,79.42,79.13,79.17,15946.0,73.8911,73.9656,73.6955,73.7327,15946.0
2020-04-28 10:45:00,79.16,79.23,79.07,79.22,4725.0,73.7234,73.7886,73.6396,73.7793,4725.0
2020-04-28 10:50:00,79.23,79.24,79.02,79.02,7270.0,73.7886,73.7979,73.593,73.593,7270.0
2020-04-28 10:55:00,78.97,78.99,78.65,78.68,11754.0,73.5465,73.5651,73.2485,73.2764,11754.0
2020-04-28 11:00:00,78.74,78.89,78.69,78.82,4154.0,73.3323,73.472,73.2857,73.4068,4154.0
2020-04-28 11:05:00,78.81,79.06,78.81,79.05,7630.0,73.3975,73.6303,73.3975,73.621,7630.0
2020-04-28 11:10:00,79.02,79.29,79.0,79.24,9308.0,73.593,73.8445,73.5744,73.7979,9308.0
2020-04-28 11:15:00,79.29,79.29,79.08,79.27,10227.0,73.8445,73.8445,73.6489,73.8259,10227.0
2020-04-28 11:20:00,79.26,79.5,79.24,79.38,6700.0,73.8166,74.0401,73.7979,73.9283,6700.0
2020-04-28 11:25:00,79.41,79.65,79.41,79.6,17402.0,73.9563,74.1798,73.9563,74.1332,17402.0
2020-04-28 11:30:00,79.59,79.76,79.56,79.72,7811.0,74.1239,74.2822,74.096,74.245,7811.0
2020-04-28 11:35:00,79.76,79.76,79.63,79.66,6469.0,74.2822,74.2822,74.1611,74.1891,6469.0
2020-04-28 11:40:00,79.69,79.77,79.65,79.72,4300.0,74.217,74.2915,74.1798,74.245,4300.0
2020-04-28 11:45:00,79.78,79.79,79.61,79.62,7518.0,74.3008,74.3102,74.1425,74.1518,7518.0
2020-04-28 11:50:00,79.61,79.62,79.43,79.53,5300.0,74.1425,74.1518,73.9749,74.068,5300.0
2020-04-28 11:55:00,79.55,79.57,79.44,79.51,7698.0,74.0866,74.1053,73.9842,74.0494,7698.0
2020-04-28 12:00:00,79.53,79.58,79.24,79.29,17080.0,74.068,74.1146,73.7979,73.8445,17080.0
2020-04-28 12:05:00,79.28,79.47,79.28,79.42,4003.0,73.8352,74.0121,73.8352,73.9656,4003.0
2020-04-28 12:10:00,79.49,79.54,79.37,79.4,6122.0,74.0308,74.0773,73.919,73.9469,6122.0
2020-04-28 12:15:00,79.4,79.41,79.07,79.09,4987.0,73.9469,73.9563,73.6396,73.6582,4987.0
2020-04-28 12:20:00,79.17,79.22,79.08,79.11,5029.0,73.7327,73.7793,73.6489,73.6769,5029.0
2020-04-28 12:25:00,79.13,79.19,79.09,79.12,3500.0,73.6955,73.7514,73.6582,73.6862,3500.0
2020-04-28 12:30:00,79.09,79.26,79.09,79.2,2519.0,73.6582,73.8166,73.6582,73.7607,2519.0
2020-04-28 12:35:00,79.31,79.32,79.22,79.26,4125.0,73.8631,73.8724,73.7793,73.8166,4125.0
2020-04-28 12:40:00,79.24,79.35,79.22,79.33,2103.0,73.7979,73.9004,73.7793,73.8818,2103.0
2020-04-28 12:45:00,79.3,79.3,79.22,79.3,1876.0,73.8538,73.8538,73.7793,73.8538,1876.0
2020-04-28 12:50:00,79.35,79.37,79.25,79.26,5717.0,73.9004,73.919,73.8072,73.8166,5717.0
2020-04-28 12:55:00,79.31,79.51,79.29,79.5,2876.0,73.8631,74.0494,73.8445,74.0401,2876.0
2020-04-28 13:00:00,79.5,79.55,79.44,79.47,8285.0,74.0401,74.0866,73.9842,74.0121,8285.0
2020-04-28 13:05:00,79.49,79.67,79.48,79.63,2304.0,74.0308,74.1984,74.0215,74.1611,2304.0
2020-04-28 13:10:00,79.64,79.64,79.39,79.39,4684.0,74.1705,74.1705,73.9376,73.9376,4684.0
2020-04-28 13:15:00,79.47,79.47,79.35,79.37,6734.0,74.0121,74.0121,73.9004,73.919,6734.0
2020-04-28 13:20:00,79.4,79.41,79.24,79.37,35077.0,73.9469,73.9563,73.7979,73.919,35077.0
2020-04-28 13:25:00,79.42,79.5,79.36,79.45,2800.0,73.9656,74.0401,73.9097,73.9935,2800.0
2020-04-28 13:30:00,79.43,79.45,79.34,79.41,8806.0,73.9749,73.9935,73.8911,73.9563,8806.0
2020-04-28 13:35:00,79.38,79.4,79.27,79.3,5055.0,73.9283,73.9469,73.8259,73.8538,5055.0
2020-04-28 13:40:00,79.32,79.51,79.3,79.49,6140.0,73.8724,74.0494,73.8538,74.0308,6140.0
2020-04-28 13:45:00,79.5,79.61,79.46,79.55,9277.0,74.0401,74.1425,74.0028,74.0866,9277.0
2020-04-28 13:50:00,79.55,79.62,79.51,79.54,4962.0,74.0866,74.1518,74.0494,74.0773,4962.0
2020-04-28 13:55:00,79.52,79.56,79.43,79.46,13018.0,74.0587,74.096,73.9749,74.0028,13018.0
2020-04-28 14:00:00,79.46,79.59,79.46,79.57,3191.0,74.0028,74.1239,74.0028,74.1053,3191.0
2020-04-28 14:05:00,79.58,79.58,79.47,79.52,12408.0,74.1146,74.1146,74.0121,74.0587,12408.0
2020-04-28 14:10:00,79.53,79.67,79.53,79.64,5054.0,74.068,74.1984,74.068,74.1705,5054.0
2020-04-28 14:15:00,79.64,79.65,79.6,79.63,4661.0,74.1705,74.1798,74.1332,74.1611,4661.0
2020-04-28 14:20:00,79.65,79.71,79.64,79.71,4462.0,74.1798,74.2357,74.1705,74.2357,4462.0
2020-04-28 14:25:00,79.7,79.76,79.69,79.73,6611.0,74.2263,74.2822,74.217,74.2543,6611.0
2020-04-28 14:30:00,79.78,79.82,79.69,79.69,4380.0,74.3008,74.3381,74.217,74.217,4380.0
2020-04-28 14:35:00,79.68,79.68,79.6,79.6,9141.0,74.2077,74.2077,74.1332,74.1332,9141.0
2020-04-28 14:40:00,79.59,79.66,79.59,79.6,4042.0,74.1239,74.1891,74.1239,74.1332,4042.0
2020-04-28 14:45:00,79.59,79.62,79.53,79.6,3703.0,74.1239,74.1518,74.068,74.1332,3703.0
2020-04-28 14:50:00,79.6,79.65,79.45,79.47,5720.0,74.1332,74.1798,73.9935,74.0121,5720.0
2020-04-28 14:55:00,79.48,79.51,79.41,79.49,9452.0,74.0215,74.0494,73.9563,74.0308,9452.0
2020-04-28 15:00:00,79.48,79.55,79.44,79.5,10466.0,74.0215,74.0866,73.9842,74.0401,10466.0
2020-04-28 15:05:00,79.52,79.58,79.47,79.54,5658.0,74.0587,74.1146,74.0121,74.0773,5658.0
2020-04-28 15:10:00,79.53,79.56,79.5,79.52,3811.0,74.068,74.096,74.0401,74.0587,3811.0
2020-04-28 15:15:00,79.5,79.53,79.44,79.49,8044.0,74.0401,74.068,73.9842,74.0308,8044.0
2020-04-28 15:20:00,79.48,79.66,79.34,79.5,12927.0,74.0215,74.1891,73.8911,74.0401,12927.0
2020-04-28 15:25:00,79.51,79.59,79.5,79.56,7673.0,74.0494,74.1239,74.0401,74.096,7673.0
2020-04-28 15:30:00,79.59,79.6,79.45,79.45,8136.0,74.1239,74.1332,73.9935,73.9935,8136.0
2020-04-28 15:35:00,79.45,79.51,79.37,79.51,7878.0,73.9935,74.0494,73.919,74.0494,7878.0
2020-04-28 15:40:00,79.52,79.54,79.32,79.32,9086.0,74.0587,74.0773,73.8724,73.8724,9086.0
2020-04-28 15:45:00,79.35,79.36,79.07,79.08,16430.0,73.9004,73.9097,73.6396,73.6489,16430.0
2020-04-28 15:50:00,78.58,79.17,78.56,78.97,43220.0,73.1833,73.7327,73.1646,73.5465,43220.0
2020-04-28 15:55:00,78.96,79.08,78.79,79.01,55640.0,73.5372,73.6489,73.3788,73.5837,55640.0
2020-04-29 09:30:00,80.29,80.29,79.71,79.76,11065.0,74.7758,74.7758,74.2357,74.2822,11065.0
2020-04-29 09:35:00,79.64,79.87,79.62,79.62,1150.0,74.1705,74.3847,74.1518,74.1518,1150.0
2020-04-29 09:40:00,79.48,79.54,79.33,79.42,2039.0,74.0215,74.0773,73.8818,73.9656,2039.0
2020-04-29 09:45:00,79.55,79.6,79.4,79.4,1200.0,74.0866,74.1332,73.9469,73.9469,1200.0
2020-04-29 09:50:00,79.38,79.48,79.26,79.42,3241.0,73.9283,74.0215,73.8166,73.9656,3241.0
2020-04-29 09:55:00,79.48,79.56,79.37,79.45,4676.0,74.0215,74.096,73.919,73.9935,4676.0
2020-04-29 10:00:00,79.46,79.55,79.09,79.11,6661.0,74.0028,74.0866,73.6582,73.6769,6661.0
2020-04-29 10:05:00,79.11,79.16,78.94,78.94,3729.0,73.6769,73.7234,73.5185,73.5185,3729.0
2020-04-29 10:10:00,78.92,78.97,78.79,78.79,4621.0,73.4999,73.5465,73.3788,73.3788,4621.0
2020-04-29 10:15:00,78.77,79.12,78.77,79.12,4687.0,73.3602,73.6862,73.3602,73.6862,4687.0
2020-04-29 10:20:00,79.11,79.2,78.83,78.99,8254.0,73.6769,73.7607,73.4161,73.5651,8254.0
2020-04-29 10:25:00,78.89,78.9,78.76,78.9,5612.0,73.472,73.4813,73.3509,73.4813,5612.0
2020-04-29 10:30:00,78.91,78.95,78.74,78.74,3100.0,73.4906,73.5279,73.3323,73.3323,3100.0
2020-04-29 10:35:00,78.69,78.7,78.52,78.59,2600.0,73.2857,73.295,73.1274,73.1926,2600.0
2020-04-29 10:40:00,78.61,78.74,78.61,78.73,1970.0,73.2112,73.3323,73.2112,73.323,1970.0
2020-04-29 10:45:00,78.75,78.97,78.66,78.95,12285.0,73.3416,73.5465,73.2578,73.5279,12285.0
2020-04-29 10:50:00,78.96,79.14,78.96,79.03,10226.0,73.5372,73.7048,73.5372,73.6024,10226.0
2020-04-29 10:55:00,79.02,79.14,79.01,79.12,4801.0,73.593,73.7048,73.5837,73.6862,4801.0
2020-04-29 11:00:00,79.13,79.2,79.05,79.07,5209.0,73.6955,73.7607,73.621,73.6396,5209.0
2020-04-29 11:05:00,79.16,79.24,79.14,79.21,3820.0,73.7234,73.7979,73.7048,73.77,3820.0
2020-04-29 11:10:00,79.26,79.34,79.25,79.26,2242.0,73.8166,73.8911,73.8072,73.8166,2242.0
2020-04-29 11:15:00,79.26,79.34,79.22,79.3,2241.0,73.8166,73.8911,73.7793,73.8538,2241.0
2020-04-29 11:20:00,79.31,79.43,79.3,79.43,5330.0,73.8631,73.9749,73.8538,73.9749,5330.0
2020-04-29 11:25:00,79.45,79.45,79.35,79.44,2752.0,73.9935,73.9935,73.9004,73.9842,2752.0
2020-04-29 11:30:00,79.42,79.43,79.32,79.36,4253.0,73.9656,73.9749,73.8724,73.9097,4253.0
2020-04-29 11:35:00,79.37,79.37,79.25,79.3,3707.0,73.919,73.919,73.8072,73.8538,3707.0
2020-04-29 11:40:00,79.34,79.41,79.32,79.41,4805.0,73.8911,73.9563,73.8724,73.9563,4805.0
2020-04-29 11:45:00,79.42,79.51,79.4,79.51,3537.0,73.9656,74.0494,73.9469,74.0494,3537.0
2020-04-29 11:50:00,79.5,79.7,79.47,79.69,3323.0,74.0401,74.2263,74.0121,74.217,3323.0
2020-04-29 11:55:00,79.62,79.67,79.61,79.64,3303.0,74.1518,74.1984,74.1425,74.1705,3303.0
2020-04-29 12:00:00,79.7,79.77,79.68,79.72,2000.0,74.2263,74.2915,74.2077,74.245,2000.0
2020-04-29 12:05:00,79.75,79.82,79.75,79.82,5386.0,74.2729,74.3381,74.2729,74.3381,5386.0
2020-04-29 12:10:00,79.78,79.81,79.74,79.79,2936.0,74.3008,74.3288,74.2636,74.3102,2936.0
2020-04-29 12:15:00,79.78,79.82,79.71,79.78,5558.0,74.3008,74.3381,74.2357,74.3008,5558.0
2020-04-29 12:20:00,79.78,79.93,79.77,79.91,7392.0,74.3008,74.4405,74.2915,74.4219,7392.0
2020-04-29 12:25:00,79.9,79.94,79.82,79.94,7298.0,74.4126,74.4499,74.3381,74.4499,7298.0
2020-04-29 12:30:00,79.92,79.95,79.87,79.91,8343.0,74.4312,74.4592,74.3847,74.4219,8343.0
2020-04-29 12:35:00,79.89,79.92,79.88,79.9,12168.0,74.4033,74.4312,74.394,74.4126,12168.0
2020-04-29 12:40:00,79.91,79.92,79.75,79.75,13108.0,74.4219,74.4312,74.2729,74.2729,13108.0
2020-04-29 12:45:00,79.76,79.76,79.72,79.74,10726.0,74.2822,74.2822,74.245,74.2636,10726.0
2020-04-29 12:50:00,79.75,79.81,79.74,79.74,9402.0,74.2729,74.3288,74.2636,74.2636,9402.0
2020-04-29 12:55:00,79.73,79.76,79.68,79.73,9124.0,74.2543,74.2822,74.2077,74.2543,9124.0
2020-04-29 13:00:00,79.75,80.02,79.75,80.02,8992.0,74.2729,74.5244,74.2729,74.5244,8992.0
2020-04-29 13:05:00,80.04,80.19,80.04,80.18,3952.0,74.543,74.6827,74.543,74.6734,3952.0
2020-04-29 13:10:00,80.17,80.2,80.14,80.17,7868.0,74.6641,74.692,74.6361,74.6641,7868.0
2020-04-29 13:15:00,80.18,80.33,80.17,80.27,7953.0,74.6734,74.8131,74.6641,74.7572,7953.0
2020-04-29 13:20:00,80.29,80.31,80.2,80.22,7688.0,74.7758,74.7944,74.692,74.7106,7688.0
2020-04-29 13:25:00,80.25,80.28,80.19,80.2,7141.0,74.7386,74.7665,74.6827,74.692,7141.0
2020-04-29 13:30:00,80.16,80.16,80.0,80.04,5905.0,74.6548,74.6548,74.5057,74.543,5905.0
2020-04-29 13:35:00,80.02,80.1,80.0,80.07,6198.0,74.5244,74.5989,74.5057,74.5709,6198.0
2020-04-29 13:40:00,80.07,80.07,79.94,79.97,6946.0,74.5709,74.5709,74.4499,74.4778,6946.0
2020-04-29 13:45:00,79.95,80.07,79.95,80.03,13096.0,74.4592,74.5709,74.4592,74.5337,13096.0
2020-04-29 13:50:00,80.06,80.13,80.04,80.06,8373.0,74.5616,74.6268,74.543,74.5616,8373.0
2020-04-29 13:55:00,80.04,80.19,80.02,80.19,4675.0,74.543,74.6827,74.5244,74.6827,4675.0
2020-04-29 14:00:00,80.2,80.27,79.95,79.97,9522.0,74.692,74.7572,74.4592,74.4778,9522.0
2020-04-29 14:05:00,79.97,80.01,79.83,79.98,6445.0,74.4778,74.5151,74.3474,74.4871,6445.0
2020-04-29 14:10:00,80.04,80.08,79.91,80.03,13574.0,74.543,74.5802,74.4219,74.5337,13574.0
2020-04-29 14:15:00,80.05,80.21,80.01,80.03,10622.0,74.5523,74.7013,74.5151,74.5337,10622.0
2020-04-29 14:20:00,80.04,80.13,80.02,80.11,9059.0,74.543,74.6268,74.5244,74.6082,9059.0
2020-04-29 14:25:00,80.11,80.25,80.11,80.25,8664.0,74.6082,74.7386,74.6082,74.7386,8664.0
2020-04-29 14:30:00,80.26,80.37,80.2,80.34,10772.0,74.7479,74.8503,74.692,74.8224,10772.0
2020-04-29 14:35:00,80.32,80.46,80.21,80.43,10693.0,74.8038,74.9341,74.7013,74.9062,10693.0
2020-04-29 14:40:00,80.43,80.57,80.41,80.51,8248.0,74.9062,75.0366,74.8876,74.9807,8248.0
2020-04-29 14:45:00,80.5,80.52,80.39,80.42,12061.0,74.9714,74.99,74.869,74.8969,12061.0
2020-04-29 14:50:00,80.42,80.42,80.11,80.15,15231.0,74.8969,74.8969,74.6082,74.6454,15231.0
2020-04-29 14:55:00,80.12,80.32,80.09,80.26,20285.0,74.6175,74.8038,74.5896,74.7479,20285.0
2020-04-29 15:00:00,80.28,80.44,80.28,80.44,11422.0,74.7665,74.9155,74.7665,74.9155,11422.0
2020-04-29 15:05:00,80.45,80.53,80.36,80.5,10399.0,74.9248,74.9993,74.841,74.9714,10399.0
2020-04-29 15:10:00,80.5,80.5,80.35,80.44,16545.0,74.9714,74.9714,74.8317,74.9155,16545.0
2020-04-29 15:15:00,80.45,80.56,80.42,80.48,24717.0,74.9248,75.0273,74.8969,74.9528,24717.0
2020-04-29 15:20:00,80.47,80.58,80.46,80.57,17669.0,74.9435,75.0459,74.9341,75.0366,17669.0
2020-04-29 15:25:00,80.57,80.6,80.51,80.6,18919.0,75.0366,75.0645,74.9807,75.0645,18919.0
2020-04-29 15:30:00,80.6,80.62,80.34,80.51,21023.0,75.0645,75.0832,74.8224,74.9807,21023.0
2020-04-29 15:35:00,80.51,80.52,80.34,80.39,21693.0,74.9807,74.99,74.8224,74.869,21693.0
2020-04-29 15:40:00,80.38,80.45,80.35,80.36,19240.0,74.8596,74.9248,74.8317,74.841,19240.0
2020-04-29 15:45:00,80.35,80.35,80.24,80.29,16194.0,74.8317,74.8317,74.7293,74.7758,16194.0
2020-04-29 15:50:00,80.28,80.29,79.8,79.85,54533.0,74.7665,74.7758,74.3195,74.366,54533.0
2020-04-29 15:55:00,79.86,79.87,79.67,79.77,73104.0,74.3754,74.3847,74.1984,74.2915,73104.0
2020-04-30 09:30:00,78.42,79.29,77.83,78.1,28760.0,73.0343,73.8445,72.4848,72.7362,28760.0
2020-04-30 09:35:00,77.75,78.05,77.75,77.88,4427.0,72.4103,72.6897,72.4103,72.5313,4427.0
2020-04-30 09:40:00,77.94,77.96,77.65,77.65,5722.0,72.5872,72.6058,72.3171,72.3171,5722.0
2020-04-30 09:45:00,77.76,77.76,77.33,77.4,7259.0,72.4196,72.4196,72.0191,72.0843,7259.0
2020-04-30 09:50:00,77.34,77.4,77.25,77.32,6792.0,72.0284,72.0843,71.9446,72.0098,6792.0
2020-04-30 09:55:00,77.35,77.5,77.34,77.42,3000.0,72.0377,72.1774,72.0284,72.1029,3000.0
2020-04-30 10:00:00,77.48,77.91,77.35,77.35,7827.0,72.1588,72.5593,72.0377,72.0377,7827.0
2020-04-30 10:05:00,77.35,77.59,77.35,77.51,5790.0,72.0377,72.2613,72.0377,72.1867,5790.0
2020-04-30 10:10:00,77.5,77.6,77.46,77.49,2724.0,72.1774,72.2706,72.1402,72.1681,2724.0
2020-04-30 10:15:00,77.58,77.67,77.45,77.67,8893.0,72.2519,72.3358,72.1309,72.3358,8893.0
2020-04-30 10:20:00,77.65,77.79,77.6,77.77,4340.0,72.3171,72.4475,72.2706,72.4289,4340.0
2020-04-30 10:25:00,77.79,78.12,77.79,78.12,4827.0,72.4475,72.7549,72.4475,72.7549,4827.0
2020-04-30 10:30:00,78.13,78.23,78.08,78.11,8973.0,72.7642,72.8573,72.7176,72.7455,8973.0
2020-04-30 10:35:00,78.08,78.38,78.06,78.38,8274.0,72.7176,72.997,72.699,72.997,8274.0
2020-04-30 10:40:00,78.37,78.42,78.19,78.19,9078.0,72.9877,73.0343,72.82,72.82,9078.0
2020-04-30 10:45:00,78.24,78.36,78.17,78.36,6610.0,72.8666,72.9784,72.8014,72.9784,6610.0
2020-04-30 10:50:00,78.38,78.44,78.29,78.43,5292.0,72.997,73.0529,72.9132,73.0436,5292.0
2020-04-30 10:55:00,78.38,78.48,78.25,78.3,4315.0,72.997,73.0901,72.8759,72.9225,4315.0
2020-04-30 11:00:00,78.3,78.49,78.3,78.36,4548.0,72.9225,73.0994,72.9225,72.9784,4548.0
2020-04-30 11:05:00,78.35,78.35,78.22,78.32,5812.0,72.9691,72.9691,72.848,72.9411,5812.0
2020-04-30 11:10:00,78.36,78.49,78.34,78.4,4282.0,72.9784,73.0994,72.9597,73.0156,4282.0
2020-04-30 11:15:00,78.45,78.5,78.32,78.32,5827.0,73.0622,73.1088,72.9411,72.9411,5827.0
2020-04-30 11:20:00,78.31,78.35,78.2,78.26,6397.0,72.9318,72.9691,72.8294,72.8852,6397.0
2020-04-30 11:25:00,78.27,78.29,78.15,78.2,4356.0,72.8946,72.9132,72.7828,72.8294,4356.0
2020-04-30 11:30:00,78.13,78.19,78.12,78.13,4631.0,72.7642,72.82,72.7549,72.7642,4631.0
2020-04-30 11:35:00,78.18,78.31,78.14,78.31,4747.0,72.8107,72.9318,72.7735,72.9318,4747.0
2020-04-30 11:40:00,78.38,78.38,78.26,78.33,8003.0,72.997,72.997,72.8852,72.9504,8003.0
2020-04-30 11:45:00,78.33,78.35,78.17,78.22,6600.0,72.9504,72.9691,72.8014,72.848,6600.0
2020-04-30 11:50:00,78.19,78.26,78.14,78.2,9258.0,72.82,72.8852,72.7735,72.8294,9258.0
2020-04-30 11:55:00,78.24,78.29,78.13,78.17,10555.0,72.8666,72.9132,72.7642,72.8014,10555.0
2020-04-30 12:00:00,78.15,78.15,77.98,77.99,6308.0,72.7828,72.7828,72.6245,72.6338,6308.0
2020-04-30 12:05:00,77.99,78.11,77.92,78.0,4864.0,72.6338,72.7455,72.5686,72.6431,4864.0
2020-04-30 12:10:00,77.99,78.03,77.97,78.03,4004.0,72.6338,72.671,72.6152,72.671,4004.0
2020-04-30 12:15:00,78.05,78.14,77.97,77.97,5424.0,72.6897,72.7735,72.6152,72.6152,5424.0
2020-04-30 12:20:00,77.98,78.07,77.91,78.02,3401.0,72.6245,72.7083,72.5593,72.6617,3401.0
2020-04-30 12:25:00,78.02,78.1,78.02,78.1,4212.0,72.6617,72.7362,72.6617,72.7362,4212.0
2020-04-30 12:30:00,78.12,78.12,77.94,78.05,6365.0,72.7549,72.7549,72.5872,72.6897,6365.0
2020-04-30 12:35:00,78.06,78.26,78.06,78.26,4350.0,72.699,72.8852,72.699,72.8852,4350.0
2020-04-30 12:40:00,78.25,78.39,78.21,78.33,5832.0,72.8759,73.0063,72.8387,72.9504,5832.0
2020-04-30 12:45:00,78.33,78.5,78.33,78.48,3410.0,72.9504,73.1088,72.9504,73.0901,3410.0
2020-04-30 12:50:00,78.48,78.6,78.46,78.51,7143.0,73.0901,73.2019,73.0715,73.1181,7143.0
2020-04-30 12:55:00,78.53,78.58,78.47,78.53,5632.0,73.1367,73.1833,73.0808,73.1367,5632.0
2020-04-30 13:00:00,78.53,78.54,78.34,78.34,6460.0,73.1367,73.146,72.9597,72.9597,6460.0
2020-04-30 13:05:00,78.35,78.42,78.29,78.36,3736.0,72.9691,73.0343,72.9132,72.9784,3736.0
2020-04-30 13:10:00,78.34,78.58,78.34,78.53,4289.0,72.9597,73.1833,72.9597,73.1367,4289.0
2020-04-30 13:15:00,78.55,78.55,78.48,78.51,2037.0,73.1553,73.1553,73.0901,73.1181,2037.0
2020-04-30 13:20:00,78.51,78.54,78.45,78.48,3752.0,73.1181,73.146,73.0622,73.0901,3752.0
2020-04-30 13:25:00,78.46,78.48,78.35,78.37,3910.0,73.0715,73.0901,72.9691,72.9877,3910.0
2020-04-30 13:30:00,78.31,78.36,78.08,78.09,11889.0,72.9318,72.9784,72.7176,72.7269,11889.0
2020-04-30 13:35:00,78.1,78.22,78.05,78.06,7132.0,72.7362,72.848,72.6897,72.699,7132.0
2020-04-30 13:40:00,78.08,78.08,77.95,78.07,10106.0,72.7176,72.7176,72.5965,72.7083,10106.0
2020-04-30 13:45:00,78.06,78.07,77.96,78.04,4897.0,72.699,72.7083,72.6058,72.6803,4897.0
2020-04-30 13:50:00,78.04,78.04,77.92,77.96,5187.0,72.6803,72.6803,72.5686,72.6058,5187.0
2020-04-30 13:55:00,77.97,78.03,77.88,77.99,6375.0,72.6152,72.671,72.5313,72.6338,6375.0
2020-04-30 14:00:00,78.0,78.11,77.94,78.02,4901.0,72.6431,72.7455,72.5872,72.6617,4901.0
2020-04-30 14:05:00,78.02,78.05,77.97,78.04,4488.0,72.6617,72.6897,72.6152,72.6803,4488.0
2020-04-30 14:10:00,78.06,78.28,78.06,78.26,4425.0,72.699,72.9039,72.699,72.8852,4425.0
2020-04-30 14:15:00,78.21,78.22,78.06,78.06,3699.0,72.8387,72.848,72.699,72.699,3699.0
2020-04-30 14:20:00,78.06,78.23,78.05,78.16,3740.0,72.699,72.8573,72.6897,72.7921,3740.0
2020-04-30 14:25:00,78.15,78.17,78.09,78.1,3338.0,72.7828,72.8014,72.7269,72.7362,3338.0
2020-04-30 14:30:00,78.16,78.36,78.15,78.28,3375.0,72.7921,72.9784,72.7828,72.9039,3375.0
2020-04-30 14:35:00,78.25,78.26,78.04,78.12,5202.0,72.8759,72.8852,72.6803,72.7549,5202.0
2020-04-30 14:40:00,78.11,78.16,78.02,78.13,7796.0,72.7455,72.7921,72.6617,72.7642,7796.0
2020-04-30 14:45:00,78.14,78.21,78.1,78.17,6884.0,72.7735,72.8387,72.7362,72.8014,6884.0
2020-04-30 14:50:00,78.18,78.18,78.05,78.1,7643.0,72.8107,72.8107,72.6897,72.7362,7643.0
2020-04-30 14:55:00,78.13,78.21,78.02,78.08,4863.0,72.7642,72.8387,72.6617,72.7176,4863.0
2020-04-30 15:00:00,78.13,78.14,78.05,78.07,6502.0,72.7642,72.7735,72.6897,72.7083,6502.0
2020-04-30 15:05:00,78.08,78.24,78.08,78.17,8317.0,72.7176,72.8666,72.7176,72.8014,8317.0
2020-04-30 15:10:00,78.18,78.25,78.14,78.25,6418.0,72.8107,72.8759,72.7735,72.8759,6418.0
2020-04-30 15:15:00,78.25,78.48,78.25,78.4,6835.0,72.8759,73.0901,72.8759,73.0156,6835.0
2020-04-30 15:20:00,78.39,78.54,78.37,78.48,10627.0,73.0063,73.146,72.9877,73.0901,10627.0
2020-04-30 15:25:00,78.48,78.53,78.4,78.48,11179.0,73.0901,73.1367,73.0156,73.0901,11179.0
2020-04-30 15:30:00,78.49,78.58,78.46,78.46,14623.0,73.0994,73.1833,73.0715,73.0715,14623.0
2020-04-30 15:35:00,78.47,78.48,78.33,78.38,14707.0,73.0808,73.0901,72.9504,72.997,14707.0
2020-04-30 15:40:00,78.36,78.37,78.17,78.31,19437.0,72.9784,72.9877,72.8014,72.9318,19437.0
2020-04-30 15:45:00,78.34,78.41,78.3,78.34,19937.0,72.9597,73.0249,72.9225,72.9597,19937.0
2020-04-30 15:50:00,78.35,78.71,78.27,78.65,41010.0,72.9691,73.3043,72.8946,73.2485,41010.0
2020-04-30 15:55:00,78.66,78.67,78.32,78.34,68704.0,73.2578,73.2671,72.9411,72.9597,68704.0
2020-05-01 09:30:00,77.31,77.39,76.79,76.84,10956.0,72.0005,72.075,71.5162,71.5628,10956.0
2020-05-01 09:35:00,76.84,76.84,76.47,76.5,5489.0,71.5628,71.5628,71.2182,71.2461,5489.0
2020-05-01 09:40:00,76.51,76.78,76.36,76.78,7120.0,71.2554,71.5069,71.1157,71.5069,7120.0
2020-05-01 09:45:00,76.75,76.75,76.41,76.48,3681.0,71.4789,71.4789,71.1623,71.2275,3681.0
2020-05-01 09:50:00,76.47,76.58,76.42,76.46,6572.0,71.2182,71.3206,71.1716,71.2089,6572.0
2020-05-01 09:55:00,76.48,76.54,76.36,76.41,19164.0,71.2275,71.2834,71.1157,71.1623,19164.0
2020-05-01 10:00:00,76.43,76.61,76.32,76.53,7925.0,71.1809,71.3486,71.0785,71.2741,7925.0
2020-05-01 10:05:00,76.43,76.65,76.41,76.54,6932.0,71.1809,71.3858,71.1623,71.2834,6932.0
2020-05-01 10:10:00,76.5,76.55,76.35,76.55,5892.0,71.2461,71.2927,71.1064,71.2927,5892.0
2020-05-01 10:15:00,76.56,76.66,76.53,76.62,4833.0,71.302,71.3951,71.2741,71.3579,4833.0
2020-05-01 10:20:00,76.59,76.65,76.49,76.62,8278.0,71.3299,71.3858,71.2368,71.3579,8278.0
2020-05-01 10:25:00,76.73,76.93,76.73,76.93,4518.0,71.4603,71.6466,71.4603,71.6466,4518.0
2020-05-01 10:30:00,76.95,77.1,76.88,77.1,6071.0,71.6652,71.8049,71.6,71.8049,6071.0
2020-05-01 10:35:00,77.13,77.27,77.11,77.12,5193.0,71.8328,71.9632,71.8142,71.8235,5193.0
2020-05-01 10:40:00,77.1,77.15,77.05,77.05,3443.0,71.8049,71.8515,71.7583,71.7583,3443.0
2020-05-01 10:45:00,77.05,77.23,77.05,77.2,6148.0,71.7583,71.926,71.7583,71.898,6148.0
2020-05-01 10:50:00,77.17,77.21,77.13,77.21,3555.0,71.8701,71.9074,71.8328,71.9074,3555.0
2020-05-01 10:55:00,77.2,77.26,77.06,77.11,3065.0,71.898,71.9539,71.7677,71.8142,3065.0
2020-05-01 11:00:00,77.12,77.17,77.03,77.13,3546.0,71.8235,71.8701,71.7397,71.8328,3546.0
2020-05-01 11:05:00,77.09,77.16,77.01,77.03,3296.0,71.7956,71.8608,71.7211,71.7397,3296.0
2020-05-01 11:10:00,77.08,77.13,77.04,77.08,2644.0,71.7863,71.8328,71.749,71.7863,2644.0
2020-05-01 11:15:00,77.08,77.08,76.98,76.98,2629.0,71.7863,71.7863,71.6931,71.6931,2629.0
2020-05-01 11:20:00,76.97,77.02,76.91,76.97,3170.0,71.6838,71.7304,71.628,71.6838,3170.0
2020-05-01 11:25:00,77.0,77.0,76.81,76.84,3800.0,71.7118,71.7118,71.5348,71.5628,3800.0
2020-05-01 11:30:00,76.81,76.84,76.68,76.7,4368.0,71.5348,71.5628,71.4138,71.4324,4368.0
2020-05-01 11:35:00,76.7,76.85,76.64,76.82,5353.0,71.4324,71.5721,71.3765,71.5441,5353.0
2020-05-01 11:40:00,76.81,76.84,76.72,76.72,2376.0,71.5348,71.5628,71.451,71.451,2376.0
2020-05-01 11:45:00,76.69,76.7,76.58,76.68,5567.0,71.4231,71.4324,71.3206,71.4138,5567.0
2020-05-01 11:50:00,76.65,76.66,76.56,76.64,5640.0,71.3858,71.3951,71.302,71.3765,5640.0
2020-05-01 11:55:00,76.67,76.67,76.57,76.66,7172.0,71.4044,71.4044,71.3113,71.3951,7172.0
2020-05-01 12:00:00,76.65,76.67,76.52,76.65,5334.0,71.3858,71.4044,71.2647,71.3858,5334.0
2020-05-01 12:05:00,76.64,76.77,76.64,76.72,3303.0,71.3765,71.4976,71.3765,71.451,3303.0
2020-05-01 12:10:00,76.83,76.85,76.79,76.84,1797.0,71.5534,71.5721,71.5162,71.5628,1797.0
2020-05-01 12:15:00,76.82,76.82,76.67,76.67,4252.0,71.5441,71.5441,71.4044,71.4044,4252.0
2020-05-01 12:20:00,76.7,76.82,76.67,76.75,4424.0,71.4324,71.5441,71.4044,71.4789,4424.0
2020-05-01 12:25:00,76.76,76.85,76.76,76.83,1703.0,71.4883,71.5721,71.4883,71.5534,1703.0
2020-05-01 12:30:00,76.81,76.81,76.65,76.77,4945.0,71.5348,71.5348,71.3858,71.4976,4945.0
2020-05-01 12:35:00,76.81,76.81,76.72,76.79,2763.0,71.5348,71.5348,71.451,71.5162,2763.0
2020-05-01 12:40:00,76.82,76.86,76.69,76.82,5838.0,71.5441,71.5814,71.4231,71.5441,5838.0
2020-05-01 12:45:00,76.85,76.93,76.79,76.9,8060.0,71.5721,71.6466,71.5162,71.6186,8060.0
2020-05-01 12:50:00,76.9,76.97,76.87,76.96,3184.0,71.6186,71.6838,71.5907,71.6745,3184.0
2020-05-01 12:55:00,76.93,77.0,76.91,76.91,4677.0,71.6466,71.7118,71.628,71.628,4677.0
2020-05-01 13:00:00,76.93,77.04,76.93,76.95,5692.0,71.6466,71.749,71.6466,71.6652,5692.0
2020-05-01 13:05:00,76.98,76.98,76.87,76.87,2518.0,71.6931,71.6931,71.5907,71.5907,2518.0
2020-05-01 13:10:00,76.89,76.9,76.82,76.84,5169.0,71.6093,71.6186,71.5441,71.5628,5169.0
2020-05-01 13:15:00,76.87,76.87,76.73,76.75,3398.0,71.5907,71.5907,71.4603,71.4789,3398.0
2020-05-01 13:20:00,76.75,76.91,76.73,76.84,14561.0,71.4789,71.628,71.4603,71.5628,14561.0
2020-05-01 13:25:00,76.87,76.99,76.86,76.99,4261.0,71.5907,71.7025,71.5814,71.7025,4261.0
2020-05-01 13:30:00,76.97,77.01,76.93,76.95,4622.0,71.6838,71.7211,71.6466,71.6652,4622.0
2020-05-01 13:35:00,76.91,76.93,76.83,76.83,3389.0,71.628,71.6466,71.5534,71.5534,3389.0
2020-05-01 13:40:00,76.82,76.92,76.82,76.86,2378.0,71.5441,71.6373,71.5441,71.5814,2378.0
2020-05-01 13:45:00,76.85,76.86,76.77,76.82,4012.0,71.5721,71.5814,71.4976,71.5441,4012.0
2020-05-01 13:50:00,76.84,76.91,76.82,76.89,3616.0,71.5628,71.628,71.5441,71.6093,3616.0
2020-05-01 13:55:00,76.88,76.94,76.85,76.9,3053.0,71.6,71.6559,71.5721,71.6186,3053.0
2020-05-01 14:00:00,76.91,77.03,76.82,77.01,4861.0,71.628,71.7397,71.5441,71.7211,4861.0
2020-05-01 14:05:00,77.03,77.03,76.88,76.91,3643.0,71.7397,71.7397,71.6,71.628,3643.0
2020-05-01 14:10:00,76.91,76.93,76.85,76.9,5228.0,71.628,71.6466,71.5721,71.6186,5228.0
2020-05-01 14:15:00,76.9,77.03,76.87,77.0,3700.0,71.6186,71.7397,71.5907,71.7118,3700.0
2020-05-01 14:20:00,77.02,77.06,77.01,77.02,5158.0,71.7304,71.7677,71.7211,71.7304,5158.0
2020-05-01 14:25:00,77.05,77.05,76.96,76.96,4652.0,71.7583,71.7583,71.6745,71.6745,4652.0
2020-05-01 14:30:00,76.94,77.02,76.91,76.92,4727.0,71.6559,71.7304,71.628,71.6373,4727.0
2020-05-01 14:35:00,76.93,76.98,76.91,76.97,5206.0,71.6466,71.6931,71.628,71.6838,5206.0
2020-05-01 14:40:00,76.95,77.01,76.92,76.95,3759.0,71.6652,71.7211,71.6373,71.6652,3759.0
2020-05-01 14:45:00,76.94,77.0,76.91,76.91,6199.0,71.6559,71.7118,71.628,71.628,6199.0
2020-05-01 14:50:00,76.88,76.95,76.84,76.95,3525.0,71.6,71.6652,71.5628,71.6652,3525.0
2020-05-01 14:55:00,76.95,77.03,76.92,77.02,7510.0,71.6652,71.7397,71.6373,71.7304,7510.0
2020-05-01 15:00:00,77.03,77.12,76.9,76.91,5473.0,71.7397,71.8235,71.6186,71.628,5473.0
2020-05-01 15:05:00,76.9,76.96,76.89,76.94,9325.0,71.6186,71.6745,71.6093,71.6559,9325.0
2020-05-01 15:10:00,76.96,77.1,76.94,77.05,8346.0,71.6745,71.8049,71.6559,71.7583,8346.0
2020-05-01 15:15:00,77.08,77.21,77.08,77.17,21852.0,71.7863,71.9074,71.7863,71.8701,21852.0
2020-05-01 15:20:00,77.2,77.22,77.17,77.2,5566.0,71.898,71.9167,71.8701,71.898,5566.0
2020-05-01 15:25:00,77.17,77.18,77.02,77.1,11153.0,71.8701,71.8794,71.7304,71.8049,11153.0
2020-05-01 15:30:00,77.1,77.16,77.02,77.05,10961.0,71.8049,71.8608,71.7304,71.7583,10961.0
2020-05-01 15:35:00,77.06,77.16,77.01,77.13,9498.0,71.7677,71.8608,71.7211,71.8328,9498.0
2020-05-01 15:40:00,77.21,77.25,77.08,77.2,8009.0,71.9074,71.9446,71.7863,71.898,8009.0
2020-05-01 15:45:00,77.19,77.19,76.98,77.18,20351.0,71.8887,71.8887,71.6931,71.8794,20351.0
2020-05-01 15:50:00,77.15,77.15,76.92,76.95,20828.0,71.8515,71.8515,71.6373,71.6652,20828.0
2020-05-01 15:55:00,76.98,77.23,76.97,77.18,58769.0,71.6931,71.926,71.6838,71.8794,58769.0
2020-05-04 09:30:00,76.51,76.65,76.19,76.42,18840.0,71.2554,71.3858,70.9574,71.1716,18840.0
2020-05-04 09:35:00,76.49,76.78,76.3,76.74,4877.0,71.2368,71.5069,71.0598,71.4696,4877.0
2020-05-04 09:40:00,76.74,76.83,76.51,76.83,8601.0,71.4696,71.5534,71.2554,71.5534,8601.0
2020-05-04 09:45:00,76.78,77.0,76.74,77.0,6905.0,71.5069,71.7118,71.4696,71.7118,6905.0
2020-05-04 09:50:00,76.95,77.17,76.88,77.17,4457.0,71.6652,71.8701,71.6,71.8701,4457.0
2020-05-04 09:55:00,77.13,77.27,77.06,77.14,9173.0,71.8328,71.9632,71.7677,71.8422,9173.0
2020-05-04 10:00:00,77.17,77.17,76.94,77.03,4153.0,71.8701,71.8701,71.6559,71.7397,4153.0
2020-05-04 10:05:00,77.08,77.11,76.76,76.77,5388.0,71.7863,71.8142,71.4883,71.4976,5388.0
2020-05-04 10:10:00,76.74,76.79,76.67,76.76,3751.0,71.4696,71.5162,71.4044,71.4883,3751.0
2020-05-04 10:15:00,76.76,76.98,76.7,76.79,13772.0,71.4883,71.6931,71.4324,71.5162,13772.0
2020-05-04 10:20:00,76.78,76.8,76.56,76.6,2920.0,71.5069,71.5255,71.302,71.3392,2920.0
2020-05-04 10:25:00,76.61,76.62,76.51,76.57,4905.0,71.3486,71.3579,71.2554,71.3113,4905.0
2020-05-04 10:30:00,76.55,76.64,76.48,76.58,5477.0,71.2927,71.3765,71.2275,71.3206,5477.0
2020-05-04 10:35:00,76.6,76.66,76.54,76.66,3586.0,71.3392,71.3951,71.2834,71.3951,3586.0
2020-05-04 10:40:00,76.66,76.73,76.58,76.61,5540.0,71.3951,71.4603,71.3206,71.3486,5540.0
2020-05-04 10:45:00,76.61,76.61,76.46,76.57,7157.0,71.3486,71.3486,71.2089,71.3113,7157.0
2020-05-04 10:50:00,76.5,76.71,76.5,76.71,3828.0,71.2461,71.4417,71.2461,71.4417,3828.0
2020-05-04 10:55:00,76.69,76.71,76.45,76.54,4660.0,71.4231,71.4417,71.1995,71.2834,4660.0
2020-05-04 11:00:00,76.52,76.58,76.47,76.54,8353.0,71.2647,71.3206,71.2182,71.2834,8353.0
2020-05-04 11:05:00,76.54,76.72,76.54,76.59,6455.0,71.2834,71.451,71.2834,71.3299,6455.0
2020-05-04 11:10:00,76.64,76.64,76.47,76.47,5899.0,71.3765,71.3765,71.2182,71.2182,5899.0
2020-05-04 11:15:00,76.53,76.61,76.5,76.57,5436.0,71.2741,71.3486,71.2461,71.3113,5436.0
2020-05-04 11:20:00,76.55,76.68,76.47,76.67,10382.0,71.2927,71.4138,71.2182,71.4044,10382.0
2020-05-04 11:25:00,76.64,76.95,76.56,76.86,37200.0,71.3765,71.6652,71.302,71.5814,37200.0
2020-05-04 11:30:00,76.86,77.01,76.84,76.91,12407.0,71.5814,71.7211,71.5628,71.628,12407.0
2020-05-04 11:35:00,76.94,77.06,76.91,77.01,5003.0,71.6559,71.7677,71.628,71.7211,5003.0
2020-05-04 11:40:00,77.0,77.06,76.98,77.06,3800.0,71.7118,71.7677,71.6931,71.7677,3800.0
2020-05-04 11:45:00,77.07,77.08,76.99,77.05,9475.0,71.777,71.7863,71.7025,71.7583,9475.0
2020-05-04 11:50:00,77.08,77.12,77.04,77.1,4019.0,71.7863,71.8235,71.749,71.8049,4019.0
2020-05-04 11:55:00,77.13,77.19,77.08,77.15,4900.0,71.8328,71.8887,71.7863,71.8515,4900.0
2020-05-04 12:00:00,77.17,77.24,77.09,77.19,4840.0,71.8701,71.9353,71.7956,71.8887,4840.0
2020-05-04 12:05:00,77.25,77.34,77.23,77.34,5445.0,71.9446,72.0284,71.926,72.0284,5445.0
2020-05-04 12:10:00,77.35,77.44,77.28,77.28,6015.0,72.0377,72.1216,71.9725,71.9725,6015.0
2020-05-04 12:15:00,77.27,77.28,77.14,77.14,9244.0,71.9632,71.9725,71.8422,71.8422,9244.0
2020-05-04 12:20:00,77.14,77.2,77.07,77.17,6740.0,71.8422,71.898,71.777,71.8701,6740.0
2020-05-04 12:25:00,77.2,77.24,77.12,77.18,7532.0,71.898,71.9353,71.8235,71.8794,7532.0
2020-05-04 12:30:00,77.18,77.21,76.98,76.98,22016.0,71.8794,71.9074,71.6931,71.6931,22016.0
2020-05-04 12:35:00,76.98,77.03,76.88,76.9,7640.0,71.6931,71.7397,71.6,71.6186,7640.0
2020-05-04 12:40:00,76.92,76.93,76.8,76.87,7184.0,71.6373,71.6466,71.5255,71.5907,7184.0
2020-05-04 12:45:00,76.87,76.93,76.84,76.88,7033.0,71.5907,71.6466,71.5628,71.6,7033.0
2020-05-04 12:50:00,76.85,76.89,76.82,76.82,4512.0,71.5721,71.6093,71.5441,71.5441,4512.0
2020-05-04 12:55:00,76.8,76.94,76.79,76.92,9539.0,71.5255,71.6559,71.5162,71.6373,9539.0
2020-05-04 13:00:00,76.94,76.94,76.79,76.8,7142.0,71.6559,71.6559,71.5162,71.5255,7142.0
2020-05-04 13:05:00,76.81,76.81,76.68,76.68,4030.0,71.5348,71.5348,71.4138,71.4138,4030.0
2020-05-04 13:10:00,76.68,76.68,76.51,76.56,5069.0,71.4138,71.4138,71.2554,71.302,5069.0
2020-05-04 13:15:00,76.57,76.62,76.48,76.53,6306.0,71.3113,71.3579,71.2275,71.2741,6306.0
2020-05-04 13:20:00,76.55,76.62,76.52,76.6,3633.0,71.2927,71.3579,71.2647,71.3392,3633.0
2020-05-04 13:25:00,76.56,76.67,76.55,76.61,3451.0,71.302,71.4044,71.2927,71.3486,3451.0
2020-05-04 13:30:00,76.61,76.72,76.61,76.68,6294.0,71.3486,71.451,71.3486,71.4138,6294.0
2020-05-04 13:35:00,76.67,76.74,76.65,76.7,5313.0,71.4044,71.4696,71.3858,71.4324,5313.0
2020-05-04 13:40:00,76.69,76.69,76.61,76.68,2420.0,71.4231,71.4231,71.3486,71.4138,2420.0
2020-05-04 13:45:00,76.69,76.76,76.68,76.74,2691.0,71.4231,71.4883,71.4138,71.4696,2691.0
2020-05-04 13:50:00,76.72,76.85,76.72,76.84,3369.0,71.451,71.5721,71.451,71.5628,3369.0
2020-05-04 13:55:00,76.84,76.95,76.83,76.92,4221.0,71.5628,71.6652,71.5534,71.6373,4221.0
2020-05-04 14:00:00,76.93,77.12,76.9,77.1,11412.0,71.6466,71.8235,71.6186,71.8049,11412.0
2020-05-04 14:05:00,77.12,77.17,77.0,77.01,14870.0,71.8235,71.8701,71.7118,71.7211,14870.0
2020-05-04 14:10:00,77.02,77.1,77.02,77.03,4193.0,71.7304,71.8049,71.7304,71.7397,4193.0
2020-05-04 14:15:00,77.03,77.04,76.94,76.98,8807.0,71.7397,71.749,71.6559,71.6931,8807.0
2020-05-04 14:20:00,76.97,77.06,76.92,77.05,7900.0,71.6838,71.7677,71.6373,71.7583,7900.0
2020-05-04 14:25:00,77.02,77.04,76.94,77.01,5789.0,71.7304,71.749,71.6559,71.7211,5789.0
2020-05-04 14:30:00,77.03,77.06,76.9,76.92,6579.0,71.7397,71.7677,71.6186,71.6373,6579.0
2020-05-04 14:35:00,76.92,76.94,76.85,76.85,4509.0,71.6373,71.6559,71.5721,71.5721,4509.0
2020-05-04 14:40:00,76.84,76.92,76.84,76.86,4261.0,71.5628,71.6373,71.5628,71.5814,4261.0
2020-05-04 14:45:00,76.87,76.99,76.87,76.98,3200.0,71.5907,71.7025,71.5907,71.6931,3200.0
2020-05-04 14:50:00,76.97,77.08,76.91,76.96,11876.0,71.6838,71.7863,71.628,71.6745,11876.0
2020-05-04 14:55:00,76.92,77.08,76.92,77.05,6189.0,71.6373,71.7863,71.6373,71.7583,6189.0
2020-05-04 15:00:00,77.04,77.05,76.95,77.0,4879.0,71.749,71.7583,71.6652,71.7118,4879.0
2020-05-04 15:05:00,77.01,77.05,76.89,77.0,7923.0,71.7211,71.7583,71.6093,71.7118,7923.0
2020-05-04 15:10:00,77.01,77.04,76.96,76.99,7601.0,71.7211,71.749,71.6745,71.7025,7601.0
2020-05-04 15:15:00,76.98,77.07,76.95,77.07,12594.0,71.6931,71.777,71.6652,71.777,12594.0
2020-05-04 15:20:00,77.11,77.14,77.07,77.07,9478.0,71.8142,71.8422,71.777,71.777,9478.0
2020-05-04 15:25:00,77.04,77.13,76.98,77.07,10286.0,71.749,71.8328,71.6931,71.777,10286.0
2020-05-04 15:30:00,77.05,77.12,77.03,77.12,18011.0,71.7583,71.8235,71.7397,71.8235,18011.0
2020-05-04 15:35:00,77.11,77.11,77.01,77.03,11496.0,71.8142,71.8142,71.7211,71.7397,11496.0
2020-05-04 15:40:00,77.04,77.09,77.02,77.06,19252.0,71.749,71.7956,71.7304,71.7677,19252.0
2020-05-04 15:45:00,77.05,77.16,77.01,77.14,22056.0,71.7583,71.8608,71.7211,71.8422,22056.0
2020-05-04 15:50:00,77.14,77.24,76.98,77.19,34410.0,71.8422,71.9353,71.6931,71.8887,34410.0
2020-05-04 15:55:00,77.19,77.3,77.15,77.21,51146.0,71.8887,71.9912,71.8515,71.9074,51146.0
2020-05-05 09:30:00,77.95,77.95,77.51,77.65,19457.0,72.5965,72.5965,72.1867,72.3171,19457.0
2020-05-05 09:35:00,77.72,77.98,77.72,77.81,22871.0,72.3823,72.6245,72.3823,72.4661,22871.0
2020-05-05 09:40:00,77.85,78.05,77.84,77.97,7646.0,72.5034,72.6897,72.4941,72.6152,7646.0
2020-05-05 09:45:00,78.01,78.02,77.84,78.0,12100.0,72.6524,72.6617,72.4941,72.6431,12100.0
2020-05-05 09:50:00,78.0,78.02,77.85,78.02,32015.0,72.6431,72.6617,72.5034,72.6617,32015.0
2020-05-05 09:55:00,78.04,78.19,77.99,78.19,10365.0,72.6803,72.82,72.6338,72.82,10365.0
2020-05-05 10:00:00,78.19,78.32,77.82,77.83,6126.0,72.82,72.9411,72.4755,72.4848,6126.0
2020-05-05 10:05:00,77.79,77.99,77.79,77.85,13782.0,72.4475,72.6338,72.4475,72.5034,13782.0
2020-05-05 10:10:00,77.84,77.84,77.54,77.56,7032.0,72.4941,72.4941,72.2147,72.2333,7032.0
2020-05-05 10:15:00,77.58,77.83,77.57,77.8,15400.0,72.2519,72.4848,72.2426,72.4568,15400.0
2020-05-05 10:20:00,77.79,77.8,77.61,77.61,11311.0,72.4475,72.4568,72.2799,72.2799,11311.0
2020-05-05 10:25:00,77.65,77.7,77.57,77.62,10197.0,72.3171,72.3637,72.2426,72.2892,10197.0
2020-05-05 10:30:00,77.64,77.77,77.63,77.71,13158.0,72.3078,72.4289,72.2985,72.373,13158.0
2020-05-05 10:35:00,77.71,77.78,77.68,77.75,15361.0,72.373,72.4382,72.3451,72.4103,15361.0
2020-05-05 10:40:00,77.73,77.73,77.59,77.59,35412.0,72.3916,72.3916,72.2613,72.2613,35412.0
2020-05-05 10:45:00,77.6,77.72,77.56,77.64,24470.0,72.2706,72.3823,72.2333,72.3078,24470.0
2020-05-05 10:50:00,77.61,77.73,77.6,77.69,16752.0,72.2799,72.3916,72.2706,72.3544,16752.0
2020-05-05 10:55:00,77.66,77.67,77.57,77.6,14613.0,72.3264,72.3358,72.2426,72.2706,14613.0
2020-05-05 11:00:00,77.57,77.73,77.52,77.62,35344.0,72.2426,72.3916,72.1961,72.2892,35344.0
2020-05-05 11:05:00,77.66,77.84,77.6,77.84,29592.0,72.3264,72.4941,72.2706,72.4941,29592.0
2020-05-05 11:10:00,77.86,78.0,77.84,77.96,7288.0,72.5127,72.6431,72.4941,72.6058,7288.0
2020-05-05 11:15:00,77.94,78.07,77.9,78.05,7022.0,72.5872,72.7083,72.55,72.6897,7022.0
2020-05-05 11:20:00,78.05,78.14,78.03,78.13,5652.0,72.6897,72.7735,72.671,72.7642,5652.0
2020-05-05 11:25:00,78.12,78.13,77.99,78.13,5262.0,72.7549,72.7642,72.6338,72.7642,5262.0
2020-05-05 11:30:00,78.21,78.28,78.13,78.13,3267.0,72.8387,72.9039,72.7642,72.7642,3267.0
2020-05-05 11:35:00,78.14,78.18,77.95,78.01,8011.0,72.7735,72.8107,72.5965,72.6524,8011.0
2020-05-05 11:40:00,78.04,78.08,78.0,78.0,6964.0,72.6803,72.7176,72.6431,72.6431,6964.0
2020-05-05 11:45:00,77.99,77.99,77.85,77.93,7872.0,72.6338,72.6338,72.5034,72.5779,7872.0
2020-05-05 11:50:00,77.91,78.0,77.86,77.94,3156.0,72.5593,72.6431,72.5127,72.5872,3156.0
2020-05-05 11:55:00,77.96,78.01,77.92,78.01,4626.0,72.6058,72.6524,72.5686,72.6524,4626.0
2020-05-05 12:00:00,77.99,78.03,77.97,78.01,4591.0,72.6338,72.671,72.6152,72.6524,4591.0
2020-05-05 12:05:00,77.99,78.19,77.99,78.13,5167.0,72.6338,72.82,72.6338,72.7642,5167.0
2020-05-05 12:10:00,78.15,78.28,78.15,78.25,6611.0,72.7828,72.9039,72.7828,72.8759,6611.0
2020-05-05 12:15:00,78.25,78.25,78.12,78.17,15165.0,72.8759,72.8759,72.7549,72.8014,15165.0
2020-05-05 12:20:00,78.16,78.17,78.0,78.05,30332.0,72.7921,72.8014,72.6431,72.6897,30332.0
2020-05-05 12:25:00,78.07,78.12,77.98,78.04,7568.0,72.7083,72.7549,72.6245,72.6803,7568.0
2020-05-05 12:30:00,78.03,78.07,77.97,78.01,5158.0,72.671,72.7083,72.6152,72.6524,5158.0
2020-05-05 12:35:00,78.0,78.01,77.89,77.95,4333.0,72.6431,72.6524,72.5407,72.5965,4333.0
2020-05-05 12:40:00,77.95,77.98,77.88,77.97,4401.0,72.5965,72.6245,72.5313,72.6152,4401.0
2020-05-05 12:45:00,77.98,78.02,77.91,77.91,4159.0,72.6245,72.6617,72.5593,72.5593,4159.0
2020-05-05 12:50:00,77.92,77.92,77.87,77.88,4425.0,72.5686,72.5686,72.522,72.5313,4425.0
2020-05-05 12:55:00,77.92,77.92,77.83,77.89,3009.0,72.5686,72.5686,72.4848,72.5407,3009.0
2020-05-05 13:00:00,77.89,77.94,77.81,77.85,6074.0,72.5407,72.5872,72.4661,72.5034,6074.0
2020-05-05 13:05:00,77.89,77.9,77.81,77.89,4461.0,72.5407,72.55,72.4661,72.5407,4461.0
2020-05-05 13:10:00,77.88,77.97,77.83,77.91,6328.0,72.5313,72.6152,72.4848,72.5593,6328.0
2020-05-05 13:15:00,77.93,77.94,77.8,77.82,8757.0,72.5779,72.5872,72.4568,72.4755,8757.0
2020-05-05 13:20:00,77.8,77.87,77.77,77.81,5787.0,72.4568,72.522,72.4289,72.4661,5787.0
2020-05-05 13:25:00,77.81,77.91,77.81,77.83,6272.0,72.4661,72.5593,72.4661,72.4848,6272.0
2020-05-05 13:30:00,77.87,77.94,77.86,77.94,5040.0,72.522,72.5872,72.5127,72.5872,5040.0
2020-05-05 13:35:00,77.93,78.03,77.89,77.96,14045.0,72.5779,72.671,72.5407,72.6058,14045.0
2020-05-05 13:40:00,77.93,77.98,77.9,77.98,6529.0,72.5779,72.6245,72.55,72.6245,6529.0
2020-05-05 13:45:00,77.97,77.97,77.9,77.93,5409.0,72.6152,72.6152,72.55,72.5779,5409.0
2020-05-05 13:50:00,77.95,78.01,77.89,77.96,6943.0,72.5965,72.6524,72.5407,72.6058,6943.0
2020-05-05 13:55:00,77.98,78.01,77.94,77.95,6205.0,72.6245,72.6524,72.5872,72.5965,6205.0
2020-05-05 14:00:00,77.95,77.97,77.91,77.95,6619.0,72.5965,72.6152,72.5593,72.5965,6619.0
2020-05-05 14:05:00,77.93,77.96,77.85,77.85,5661.0,72.5779,72.6058,72.5034,72.5034,5661.0
2020-05-05 14:10:00,77.87,78.0,77.85,78.0,5037.0,72.522,72.6431,72.5034,72.6431,5037.0
2020-05-05 14:15:00,78.02,78.03,77.94,77.97,8427.0,72.6617,72.671,72.5872,72.6152,8427.0
2020-05-05 14:20:00,77.97,77.99,77.88,77.88,10449.0,72.6152,72.6338,72.5313,72.5313,10449.0
2020-05-05 14:25:00,77.9,77.91,77.81,77.81,7669.0,72.55,72.5593,72.4661,72.4661,7669.0
2020-05-05 14:30:00,77.8,77.87,77.77,77.78,12997.0,72.4568,72.522,72.4289,72.4382,12997.0
2020-05-05 14:35:00,77.8,77.84,77.77,77.77,7021.0,72.4568,72.4941,72.4289,72.4289,7021.0
2020-05-05 14:40:00,77.77,77.81,77.69,77.75,22133.0,72.4289,72.4661,72.3544,72.4103,22133.0
2020-05-05 14:45:00,77.76,77.76,77.64,77.64,14557.0,72.4196,72.4196,72.3078,72.3078,14557.0
2020-05-05 14:50:00,77.63,77.71,77.63,77.67,12833.0,72.2985,72.373,72.2985,72.3358,12833.0
2020-05-05 14:55:00,77.66,77.72,77.54,77.72,27603.0,72.3264,72.3823,72.2147,72.3823,27603.0
2020-05-05 15:00:00,77.77,77.81,77.74,77.8,9589.0,72.4289,72.4661,72.401,72.4568,9589.0
2020-05-05 15:05:00,77.81,77.85,77.8,77.85,8827.0,72.4661,72.5034,72.4568,72.5034,8827.0
2020-05-05 15:10:00,77.84,77.92,77.84,77.92,10281.0,72.4941,72.5686,72.4941,72.5686,10281.0
2020-05-05 15:15:00,77.9,77.9,77.73,77.75,11309.0,72.55,72.55,72.3916,72.4103,11309.0
2020-05-05 15:20:00,77.77,77.8,77.65,77.78,8883.0,72.4289,72.4568,72.3171,72.4382,8883.0
2020-05-05 15:25:00,77.78,77.86,77.54,77.68,21933.0,72.4382,72.5127,72.2147,72.3451,21933.0
2020-05-05 15:30:00,77.65,77.77,77.6,77.65,10044.0,72.3171,72.4289,72.2706,72.3171,10044.0
2020-05-05 15:35:00,77.63,77.68,77.55,77.6,16909.0,72.2985,72.3451,72.224,72.2706,16909.0
2020-05-05 15:40:00,77.59,77.65,77.44,77.65,21302.0,72.2613,72.3171,72.1216,72.3171,21302.0
2020-05-05 15:45:00,77.61,77.69,77.55,77.63,20615.0,72.2799,72.3544,72.224,72.2985,20615.0
2020-05-05 15:50:00,77.6,77.71,77.6,77.69,23312.0,72.2706,72.373,72.2706,72.3544,23312.0
2020-05-05 15:55:00,77.65,77.65,77.39,77.4,39049.0,72.3171,72.3171,72.075,72.0843,39049.0
2020-05-06 09:30:00,85.23,85.23,82.73,82.99,93458.0,79.3766,79.3766,77.0482,77.2904,93458.0
2020-05-06 09:35:00,82.85,84.18,82.49,83.19,78849.0,77.16,78.3987,76.8247,77.4767,78849.0
2020-05-06 09:40:00,83.15,83.47,82.01,82.76,40314.0,77.4394,77.7374,76.3777,77.0762,40314.0
2020-05-06 09:45:00,82.72,82.76,81.08,81.17,34118.0,77.0389,77.0762,75.5116,75.5954,34118.0
2020-05-06 09:50:00,81.17,81.21,80.42,80.51,43307.0,75.5954,75.6326,74.8969,74.9807,43307.0
2020-05-06 09:55:00,80.51,81.09,80.5,80.61,14341.0,74.9807,75.5209,74.9714,75.0738,14341.0
2020-05-06 10:00:00,80.64,81.0,80.47,80.54,23287.0,75.1018,75.4371,74.9435,75.0087,23287.0
2020-05-06 10:05:00,80.54,80.68,79.95,80.31,36780.0,75.0087,75.139,74.4592,74.7944,36780.0
2020-05-06 10:10:00,80.31,80.61,80.14,80.61,26265.0,74.7944,75.0738,74.6361,75.0738,26265.0
2020-05-06 10:15:00,80.63,81.25,80.43,81.24,29316.0,75.0925,75.6699,74.9062,75.6606,29316.0
2020-05-06 10:20:00,81.17,81.49,81.03,81.08,31489.0,75.5954,75.8934,75.465,75.5116,31489.0
2020-05-06 10:25:00,81.14,81.23,80.69,80.71,21435.0,75.5674,75.6513,75.1484,75.167,21435.0
2020-05-06 10:30:00,80.74,80.8,80.11,80.28,25065.0,75.1949,75.2508,74.6082,74.7665,25065.0
2020-05-06 10:35:00,80.3,80.4,79.94,80.21,29960.0,74.7851,74.8783,74.4499,74.7013,29960.0
2020-05-06 10:40:00,80.21,80.26,79.85,80.06,22649.0,74.7013,74.7479,74.366,74.5616,22649.0
2020-05-06 10:45:00,80.02,80.17,79.96,80.06,34474.0,74.5244,74.6641,74.4685,74.5616,34474.0
2020-05-06 10:50:00,80.05,80.2,79.88,79.88,43282.0,74.5523,74.692,74.394,74.394,43282.0
2020-05-06 10:55:00,79.92,80.16,79.91,80.1,20603.0,74.4312,74.6548,74.4219,74.5989,20603.0
2020-05-06 11:00:00,80.11,80.23,80.05,80.14,33372.0,74.6082,74.7199,74.5523,74.6361,33372.0
2020-05-06 11:05:00,80.13,80.21,79.91,80.09,15376.0,74.6268,74.7013,74.4219,74.5896,15376.0
2020-05-06 11:10:00,80.06,80.19,79.96,80.17,15995.0,74.5616,74.6827,74.4685,74.6641,15995.0
2020-05-06 11:15:00,80.17,80.35,80.04,80.05,14830.0,74.6641,74.8317,74.543,74.5523,14830.0
2020-05-06 11:20:00,80.05,80.07,79.74,79.74,21382.0,74.5523,74.5709,74.2636,74.2636,21382.0
2020-05-06 11:25:00,79.75,79.89,79.7,79.83,11621.0,74.2729,74.4033,74.2263,74.3474,11621.0
2020-05-06 11:30:00,79.8,80.0,79.77,79.95,15551.0,74.3195,74.5057,74.2915,74.4592,15551.0
2020-05-06 11:35:00,79.95,80.07,79.83,80.02,17595.0,74.4592,74.5709,74.3474,74.5244,17595.0
2020-05-06 11:40:00,80.01,80.05,79.75,79.75,19054.0,74.5151,74.5523,74.2729,74.2729,19054.0
2020-05-06 11:45:00,79.77,79.78,79.6,79.67,12450.0,74.2915,74.3008,74.1332,74.1984,12450.0
2020-05-06 11:50:00,79.64,79.65,79.37,79.38,12004.0,74.1705,74.1798,73.919,73.9283,12004.0
2020-05-06 11:55:00,79.37,79.51,79.34,79.48,5706.0,73.919,74.0494,73.8911,74.0215,5706.0
2020-05-06 12:00:00,79.43,79.49,79.3,79.49,8621.0,73.9749,74.0308,73.8538,74.0308,8621.0
2020-05-06 12:05:00,79.42,79.44,79.22,79.23,8437.0,73.9656,73.9842,73.7793,73.7886,8437.0
2020-05-06 12:10:00,79.23,79.29,79.09,79.12,6061.0,73.7886,73.8445,73.6582,73.6862,6061.0
2020-05-06 12:15:00,79.14,79.23,79.05,79.11,10534.0,73.7048,73.7886,73.621,73.6769,10534.0
2020-05-06 12:20:00,79.11,79.11,78.89,78.91,10223.0,73.6769,73.6769,73.472,73.4906,10223.0
2020-05-06 12:25:00,78.9,78.95,78.82,78.9,9855.0,73.4813,73.5279,73.4068,73.4813,9855.0
2020-05-06 12:30:00,78.91,78.92,78.78,78.92,9437.0,73.4906,73.4999,73.3695,73.4999,9437.0
2020-05-06 12:35:00,78.94,79.2,78.9,79.16,7790.0,73.5185,73.7607,73.4813,73.7234,7790.0
2020-05-06 12:40:00,79.16,79.33,79.14,79.29,9543.0,73.7234,73.8818,73.7048,73.8445,9543.0
2020-05-06 12:45:00,79.33,79.57,79.26,79.57,17754.0,73.8818,74.1053,73.8166,74.1053,17754.0
2020-05-06 12:50:00,79.59,79.76,79.59,79.7,11972.0,74.1239,74.2822,74.1239,74.2263,11972.0
2020-05-06 12:55:00,79.68,79.79,79.66,79.69,11686.0,74.2077,74.3102,74.1891,74.217,11686.0
2020-05-06 13:00:00,79.68,79.68,79.5,79.52,9794.0,74.2077,74.2077,74.0401,74.0587,9794.0
2020-05-06 13:05:00,79.52,79.67,79.52,79.67,6120.0,74.0587,74.1984,74.0587,74.1984,6120.0
2020-05-06 13:10:00,79.63,79.68,79.56,79.65,8625.0,74.1611,74.2077,74.096,74.1798,8625.0
2020-05-06 13:15:00,79.69,79.78,79.68,79.76,10404.0,74.217,74.3008,74.2077,74.2822,10404.0
2020-05-06 13:20:00,79.8,79.89,79.68,79.77,9877.0,74.3195,74.4033,74.2077,74.2915,9877.0
2020-05-06 13:25:00,79.77,79.81,79.67,79.71,8460.0,74.2915,74.3288,74.1984,74.2357,8460.0
2020-05-06 13:30:00,79.74,79.92,79.74,79.88,6067.0,74.2636,74.4312,74.2636,74.394,6067.0
2020-05-06 13:35:00,79.89,80.08,79.83,80.01,7044.0,74.4033,74.5802,74.3474,74.5151,7044.0
2020-05-06 13:40:00,80.01,80.04,79.92,79.97,6401.0,74.5151,74.543,74.4312,74.4778,6401.0
2020-05-06 13:45:00,79.97,80.05,79.93,79.97,6798.0,74.4778,74.5523,74.4405,74.4778,6798.0
2020-05-06 13:50:00,79.97,80.03,79.83,79.93,8869.0,74.4778,74.5337,74.3474,74.4405,8869.0
2020-05-06 13:55:00,79.95,79.95,79.8,79.88,7861.0,74.4592,74.4592,74.3195,74.394,7861.0
2020-05-06 14:00:00,79.87,79.87,79.5,79.56,8894.0,74.3847,74.3847,74.0401,74.096,8894.0
2020-05-06 14:05:00,79.56,79.57,79.46,79.51,5300.0,74.096,74.1053,74.0028,74.0494,5300.0
2020-05-06 14:10:00,79.49,79.5,79.04,79.06,9259.0,74.0308,74.0401,73.6117,73.6303,9259.0
2020-05-06 14:15:00,79.06,79.24,79.03,79.21,12341.0,73.6303,73.7979,73.6024,73.77,12341.0
2020-05-06 14:20:00,79.24,79.32,79.22,79.32,5285.0,73.7979,73.8724,73.7793,73.8724,5285.0
2020-05-06 14:25:00,79.33,79.35,79.12,79.16,7542.0,73.8818,73.9004,73.6862,73.7234,7542.0
2020-05-06 14:30:00,79.16,79.24,79.06,79.22,5893.0,73.7234,73.7979,73.6303,73.7793,5893.0
2020-05-06 14:35:00,79.2,79.2,79.12,79.18,6446.0,73.7607,73.7607,73.6862,73.7421,6446.0
2020-05-06 14:40:00,79.17,79.23,79.09,79.17,5120.0,73.7327,73.7886,73.6582,73.7327,5120.0
2020-05-06 14:45:00,79.23,79.3,79.21,79.26,5557.0,73.7886,73.8538,73.77,73.8166,5557.0
2020-05-06 14:50:00,79.25,79.29,79.21,79.28,6172.0,73.8072,73.8445,73.77,73.8352,6172.0
2020-05-06 14:55:00,79.26,79.3,79.16,79.16,10783.0,73.8166,73.8538,73.7234,73.7234,10783.0
2020-05-06 15:00:00,79.2,79.25,79.12,79.23,9863.0,73.7607,73.8072,73.6862,73.7886,9863.0
2020-05-06 15:05:00,79.22,79.42,79.21,79.38,9873.0,73.7793,73.9656,73.77,73.9283,9873.0
2020-05-06 15:10:00,79.36,79.44,79.19,79.24,12130.0,73.9097,73.9842,73.7514,73.7979,12130.0
2020-05-06 15:15:00,79.22,79.32,79.19,79.32,10320.0,73.7793,73.8724,73.7514,73.8724,10320.0
2020-05-06 15:20:00,79.32,79.37,79.26,79.29,12759.0,73.8724,73.919,73.8166,73.8445,12759.0
2020-05-06 15:25:00,79.3,79.32,79.15,79.19,28378.0,73.8538,73.8724,73.7141,73.7514,28378.0
2020-05-06 15:30:00,79.17,79.19,78.9,78.93,21038.0,73.7327,73.7514,73.4813,73.5092,21038.0
2020-05-06 15:35:00,78.94,78.97,78.82,78.92,23841.0,73.5185,73.5465,73.4068,73.4999,23841.0
2020-05-06 15:40:00,78.95,79.01,78.76,78.99,24816.0,73.5279,73.5837,73.3509,73.5651,24816.0
2020-05-06 15:45:00,78.95,78.96,78.57,78.57,22921.0,73.5279,73.5372,73.1739,73.1739,22921.0
2020-05-06 15:50:00,78.53,78.84,78.5,78.83,38704.0,73.1367,73.4254,73.1088,73.4161,38704.0
2020-05-06 15:55:00,78.78,78.79,78.54,78.6,72159.0,73.3695,73.3788,73.146,73.2019,72159.0
2020-05-07 09:30:00,79.38,79.94,79.15,79.73,25349.0,73.9283,74.4499,73.7141,74.2543,25349.0
2020-05-07 09:35:00,79.72,80.0,79.6,79.89,5222.0,74.245,74.5057,74.1332,74.4033,5222.0
2020-05-07 09:40:00,79.85,80.02,79.81,79.9,11377.0,74.366,74.5244,74.3288,74.4126,11377.0
2020-05-07 09:45:00,79.86,80.15,79.85,80.06,10654.0,74.3754,74.6454,74.366,74.5616,10654.0
2020-05-07 09:50:00,80.07,80.35,80.06,80.35,8448.0,74.5709,74.8317,74.5616,74.8317,8448.0
2020-05-07 09:55:00,80.33,80.43,80.31,80.33,7955.0,74.8131,74.9062,74.7944,74.8131,7955.0
2020-05-07 10:00:00,80.41,80.47,80.14,80.39,18831.0,74.8876,74.9435,74.6361,74.869,18831.0
2020-05-07 10:05:00,80.42,80.58,80.39,80.58,15073.0,74.8969,75.0459,74.869,75.0459,15073.0
2020-05-07 10:10:00,80.57,80.6,80.17,80.26,12838.0,75.0366,75.0645,74.6641,74.7479,12838.0
2020-05-07 10:15:00,80.23,80.73,80.22,80.7,14757.0,74.7199,75.1856,74.7106,75.1577,14757.0
2020-05-07 10:20:00,80.7,81.03,80.63,80.98,19453.0,75.1577,75.465,75.0925,75.4184,19453.0
2020-05-07 10:25:00,80.89,80.91,80.75,80.78,14021.0,75.3346,75.3532,75.2042,75.2322,14021.0
2020-05-07 10:30:00,80.78,80.9,80.75,80.8,6024.0,75.2322,75.3439,75.2042,75.2508,6024.0
2020-05-07 10:35:00,80.76,80.83,80.58,80.59,6309.0,75.2135,75.2787,75.0459,75.0552,6309.0
2020-05-07 10:40:00,80.59,80.67,80.55,80.67,8507.0,75.0552,75.1297,75.018,75.1297,8507.0
2020-05-07 10:45:00,80.67,80.69,80.34,80.4,7516.0,75.1297,75.1484,74.8224,74.8783,7516.0
2020-05-07 10:50:00,80.4,80.67,80.4,80.66,15274.0,74.8783,75.1297,74.8783,75.1204,15274.0
2020-05-07 10:55:00,80.66,80.75,80.59,80.68,16020.0,75.1204,75.2042,75.0552,75.139,16020.0
2020-05-07 11:00:00,80.72,80.86,80.63,80.76,12517.0,75.1763,75.3067,75.0925,75.2135,12517.0
2020-05-07 11:05:00,80.78,80.9,80.71,80.83,7500.0,75.2322,75.3439,75.167,75.2787,7500.0
2020-05-07 11:10:00,80.82,81.11,80.78,81.11,9008.0,75.2694,75.5395,75.2322,75.5395,9008.0
2020-05-07 11:15:00,81.12,81.18,81.01,81.18,15348.0,75.5488,75.6047,75.4464,75.6047,15348.0
2020-05-07 11:20:00,81.18,81.27,81.13,81.27,17764.0,75.6047,75.6885,75.5581,75.6885,17764.0
2020-05-07 11:25:00,81.28,81.36,81.18,81.29,7721.0,75.6978,75.7723,75.6047,75.7071,7721.0
2020-05-07 11:30:00,81.29,81.46,81.28,81.29,10098.0,75.7071,75.8655,75.6978,75.7071,10098.0
2020-05-07 11:35:00,81.32,81.33,81.04,81.08,10507.0,75.7351,75.7444,75.4743,75.5116,10507.0
2020-05-07 11:40:00,81.11,81.45,81.11,81.43,15428.0,75.5395,75.8562,75.5395,75.8375,15428.0
2020-05-07 11:45:00,81.45,81.58,81.34,81.4,19654.0,75.8562,75.9772,75.7537,75.8096,19654.0
2020-05-07 11:50:00,81.39,81.46,81.27,81.37,12243.0,75.8003,75.8655,75.6885,75.7816,12243.0
2020-05-07 11:55:00,81.38,81.72,81.35,81.59,32816.0,75.791,76.1076,75.763,75.9865,32816.0
2020-05-07 12:00:00,81.6,81.85,81.42,81.42,38977.0,75.9959,76.2287,75.8282,75.8282,38977.0
2020-05-07 12:05:00,81.43,81.65,81.43,81.64,10236.0,75.8375,76.0424,75.8375,76.0331,10236.0
2020-05-07 12:10:00,81.63,81.65,81.45,81.46,8846.0,76.0238,76.0424,75.8562,75.8655,8846.0
2020-05-07 12:15:00,81.51,81.52,81.39,81.5,9640.0,75.912,75.9213,75.8003,75.9027,9640.0
2020-05-07 12:20:00,81.51,81.55,81.28,81.37,6523.0,75.912,75.9493,75.6978,75.7816,6523.0
2020-05-07 12:25:00,81.4,81.42,81.27,81.27,4500.0,75.8096,75.8282,75.6885,75.6885,4500.0
2020-05-07 12:30:00,81.25,81.42,81.24,81.39,6502.0,75.6699,75.8282,75.6606,75.8003,6502.0
2020-05-07 12:35:00,81.45,81.45,81.19,81.19,7943.0,75.8562,75.8562,75.614,75.614,7943.0
2020-05-07 12:40:00,81.21,81.29,81.14,81.29,4775.0,75.6326,75.7071,75.5674,75.7071,4775.0
2020-05-07 12:45:00,81.32,81.33,81.13,81.13,5554.0,75.7351,75.7444,75.5581,75.5581,5554.0
2020-05-07 12:50:00,81.18,81.28,81.17,81.25,6354.0,75.6047,75.6978,75.5954,75.6699,6354.0
2020-05-07 12:55:00,81.25,81.31,81.19,81.31,7020.0,75.6699,75.7258,75.614,75.7258,7020.0
2020-05-07 13:00:00,81.31,81.53,81.29,81.4,7051.0,75.7258,75.9307,75.7071,75.8096,7051.0
2020-05-07 13:05:00,81.4,81.53,81.4,81.51,5100.0,75.8096,75.9307,75.8096,75.912,5100.0
2020-05-07 13:10:00,81.56,81.65,81.53,81.65,5509.0,75.9586,76.0424,75.9307,76.0424,5509.0
2020-05-07 13:15:00,81.63,81.67,81.57,81.62,8282.0,76.0238,76.061,75.9679,76.0145,8282.0
2020-05-07 13:20:00,81.59,81.71,81.59,81.63,8712.0,75.9865,76.0983,75.9865,76.0238,8712.0
2020-05-07 13:25:00,81.61,81.64,81.43,81.46,6613.0,76.0052,76.0331,75.8375,75.8655,6613.0
2020-05-07 13:30:00,81.47,81.63,81.43,81.63,5458.0,75.8748,76.0238,75.8375,76.0238,5458.0
2020-05-07 13:35:00,81.63,81.72,81.6,81.65,5783.0,76.0238,76.1076,75.9959,76.0424,5783.0
2020-05-07 13:40:00,81.66,81.66,81.48,81.58,5143.0,76.0517,76.0517,75.8841,75.9772,5143.0
2020-05-07 13:45:00,81.58,81.62,81.5,81.56,4563.0,75.9772,76.0145,75.9027,75.9586,4563.0
2020-05-07 13:50:00,81.48,81.48,81.22,81.32,5191.0,75.8841,75.8841,75.642,75.7351,5191.0
2020-05-07 13:55:00,81.33,81.33,81.15,81.23,6306.0,75.7444,75.7444,75.5768,75.6513,6306.0
2020-05-07 14:00:00,81.19,81.3,81.18,81.28,6699.0,75.614,75.7165,75.6047,75.6978,6699.0
2020-05-07 14:05:00,81.29,81.46,81.28,81.43,7495.0,75.7071,75.8655,75.6978,75.8375,7495.0
2020-05-07 14:10:00,81.41,81.52,81.41,81.45,6149.0,75.8189,75.9213,75.8189,75.8562,6149.0
2020-05-07 14:15:00,81.45,81.49,81.34,81.38,6701.0,75.8562,75.8934,75.7537,75.791,6701.0
2020-05-07 14:20:00,81.37,81.38,81.2,81.21,6873.0,75.7816,75.791,75.6233,75.6326,6873.0
2020-05-07 14:25:00,81.16,81.23,81.13,81.13,4288.0,75.5861,75.6513,75.5581,75.5581,4288.0
2020-05-07 14:30:00,81.18,81.22,81.03,81.05,11141.0,75.6047,75.642,75.465,75.4836,11141.0
2020-05-07 14:35:00,81.03,81.17,81.01,81.13,8933.0,75.465,75.5954,75.4464,75.5581,8933.0
2020-05-07 14:40:00,81.11,81.17,81.01,81.05,15407.0,75.5395,75.5954,75.4464,75.4836,15407.0
2020-05-07 14:45:00,81.08,81.19,81.02,81.19,9354.0,75.5116,75.614,75.4557,75.614,9354.0
2020-05-07 14:50:00,81.2,81.24,81.09,81.2,10406.0,75.6233,75.6606,75.5209,75.6233,10406.0
2020-05-07 14:55:00,81.19,81.42,81.16,81.33,15624.0,75.614,75.8282,75.5861,75.7444,15624.0
2020-05-07 15:00:00,81.31,81.4,81.16,81.39,15374.0,75.7258,75.8096,75.5861,75.8003,15374.0
2020-05-07 15:05:00,81.41,81.57,81.4,81.47,12741.0,75.8189,75.9679,75.8096,75.8748,12741.0
2020-05-07 15:10:00,81.45,81.68,81.44,81.61,13399.0,75.8562,76.0704,75.8468,76.0052,13399.0
2020-05-07 15:15:00,81.62,81.62,81.36,81.58,15391.0,76.0145,76.0145,75.7723,75.9772,15391.0
2020-05-07 15:20:00,81.59,81.68,81.56,81.62,16738.0,75.9865,76.0704,75.9586,76.0145,16738.0
2020-05-07 15:25:00,81.59,81.74,81.57,81.65,21220.0,75.9865,76.1262,75.9679,76.0424,21220.0
2020-05-07 15:30:00,81.63,81.66,81.31,81.48,35158.0,76.0238,76.0517,75.7258,75.8841,35158.0
2020-05-07 15:35:00,81.49,81.63,81.42,81.43,28471.0,75.8934,76.0238,75.8282,75.8375,28471.0
2020-05-07 15:40:00,81.41,81.41,81.2,81.28,24754.0,75.8189,75.8189,75.6233,75.6978,24754.0
2020-05-07 15:45:00,81.31,81.49,81.19,81.19,30998.0,75.7258,75.8934,75.614,75.614,30998.0
2020-05-07 15:50:00,81.17,81.42,81.06,81.19,55148.0,75.5954,75.8282,75.4929,75.614,55148.0
2020-05-07 15:55:00,81.21,81.24,81.09,81.22,101350.0,75.6326,75.6606,75.5209,75.642,101350.0
2020-05-08 09:30:00,81.82,82.38,81.82,82.3,23360.0,76.2007,76.7223,76.2007,76.6478,23360.0
2020-05-08 09:35:00,82.24,82.36,81.69,81.73,13305.0,76.5919,76.7037,76.0797,76.1169,13305.0
2020-05-08 09:40:00,81.67,81.8,81.62,81.8,27021.0,76.061,76.1821,76.0145,76.1821,27021.0
2020-05-08 09:45:00,81.67,81.79,81.56,81.59,12576.0,76.061,76.1728,75.9586,75.9865,12576.0
2020-05-08 09:50:00,81.61,81.64,81.49,81.49,5603.0,76.0052,76.0331,75.8934,75.8934,5603.0
2020-05-08 09:55:00,81.56,81.78,81.56,81.76,7182.0,75.9586,76.1635,75.9586,76.1449,7182.0
2020-05-08 10:00:00,81.81,81.81,81.59,81.59,8468.0,76.1914,76.1914,75.9865,75.9865,8468.0
2020-05-08 10:05:00,81.56,81.8,81.54,81.63,14699.0,75.9586,76.1821,75.94,76.0238,14699.0
2020-05-08 10:10:00,81.62,81.89,81.62,81.83,11668.0,76.0145,76.2659,76.0145,76.2101,11668.0
2020-05-08 10:15:00,81.83,81.91,81.74,81.88,14965.0,76.2101,76.2846,76.1262,76.2566,14965.0
2020-05-08 10:20:00,81.88,81.9,81.42,81.45,6134.0,76.2566,76.2753,75.8282,75.8562,6134.0
2020-05-08 10:25:00,81.45,81.66,81.38,81.56,16936.0,75.8562,76.0517,75.791,75.9586,16936.0
2020-05-08 10:30:00,81.55,81.62,81.44,81.54,11936.0,75.9493,76.0145,75.8468,75.94,11936.0
2020-05-08 10:35:00,81.56,81.56,81.38,81.53,10738.0,75.9586,75.9586,75.791,75.9307,10738.0
2020-05-08 10:40:00,81.56,81.57,81.24,81.26,12853.0,75.9586,75.9679,75.6606,75.6792,12853.0
2020-05-08 10:45:00,81.31,81.42,81.31,81.42,5798.0,75.7258,75.8282,75.7258,75.8282,5798.0
2020-05-08 10:50:00,81.42,81.47,81.38,81.42,6318.0,75.8282,75.8748,75.791,75.8282,6318.0
2020-05-08 10:55:00,81.43,81.44,81.26,81.4,7129.0,75.8375,75.8468,75.6792,75.8096,7129.0
2020-05-08 11:00:00,81.38,81.41,81.09,81.15,6699.0,75.791,75.8189,75.5209,75.5768,6699.0
2020-05-08 11:05:00,81.17,81.24,81.12,81.2,11349.0,75.5954,75.6606,75.5488,75.6233,11349.0
2020-05-08 11:10:00,81.24,81.27,81.13,81.16,4983.0,75.6606,75.6885,75.5581,75.5861,4983.0
2020-05-08 11:15:00,81.18,81.27,81.18,81.27,4210.0,75.6047,75.6885,75.6047,75.6885,4210.0
2020-05-08 11:20:00,81.25,81.32,81.11,81.23,9072.0,75.6699,75.7351,75.5395,75.6513,9072.0
2020-05-08 11:25:00,81.22,81.42,81.22,81.42,6218.0,75.642,75.8282,75.642,75.8282,6218.0
2020-05-08 11:30:00,81.4,81.59,81.38,81.49,5071.0,75.8096,75.9865,75.791,75.8934,5071.0
2020-05-08 11:35:00,81.48,81.49,81.36,81.45,8545.0,75.8841,75.8934,75.7723,75.8562,8545.0
2020-05-08 11:40:00,81.49,81.67,81.49,81.65,3540.0,75.8934,76.061,75.8934,76.0424,3540.0
2020-05-08 11:45:00,81.7,81.78,81.65,81.66,5604.0,76.089,76.1635,76.0424,76.0517,5604.0
2020-05-08 11:50:00,81.65,81.68,81.59,81.67,2639.0,76.0424,76.0704,75.9865,76.061,2639.0
2020-05-08 11:55:00,81.66,81.74,81.64,81.69,3162.0,76.0517,76.1262,76.0331,76.0797,3162.0
2020-05-08 12:00:00,81.69,81.7,81.63,81.64,2271.0,76.0797,76.089,76.0238,76.0331,2271.0
2020-05-08 12:05:00,81.66,81.8,81.66,81.77,3315.0,76.0517,76.1821,76.0517,76.1542,3315.0
2020-05-08 12:10:00,81.75,81.8,81.72,81.72,3682.0,76.1356,76.1821,76.1076,76.1076,3682.0
2020-05-08 12:15:00,81.71,81.74,81.61,81.69,2525.0,76.0983,76.1262,76.0052,76.0797,2525.0
2020-05-08 12:20:00,81.71,81.71,81.68,81.68,3619.0,76.0983,76.0983,76.0704,76.0704,3619.0
2020-05-08 12:25:00,81.68,81.75,81.68,81.68,4945.0,76.0704,76.1356,76.0704,76.0704,4945.0
2020-05-08 12:30:00,81.69,81.73,81.66,81.67,4366.0,76.0797,76.1169,76.0517,76.061,4366.0
2020-05-08 12:35:00,81.64,81.64,81.45,81.51,4505.0,76.0331,76.0331,75.8562,75.912,4505.0
2020-05-08 12:40:00,81.52,81.56,81.48,81.48,3255.0,75.9213,75.9586,75.8841,75.8841,3255.0
2020-05-08 12:45:00,81.46,81.56,81.39,81.54,5800.0,75.8655,75.9586,75.8003,75.94,5800.0
2020-05-08 12:50:00,81.54,81.57,81.5,81.55,4153.0,75.94,75.9679,75.9027,75.9493,4153.0
2020-05-08 12:55:00,81.52,81.55,81.45,81.49,3359.0,75.9213,75.9493,75.8562,75.8934,3359.0
2020-05-08 13:00:00,81.51,81.59,81.51,81.59,4553.0,75.912,75.9865,75.912,75.9865,4553.0
2020-05-08 13:05:00,81.57,81.58,81.47,81.57,5370.0,75.9679,75.9772,75.8748,75.9679,5370.0
2020-05-08 13:10:00,81.56,81.63,81.54,81.55,5926.0,75.9586,76.0238,75.94,75.9493,5926.0
2020-05-08 13:15:00,81.57,81.57,81.38,81.38,12224.0,75.9679,75.9679,75.791,75.791,12224.0
2020-05-08 13:20:00,81.37,81.41,81.33,81.37,9203.0,75.7816,75.8189,75.7444,75.7816,9203.0
2020-05-08 13:25:00,81.36,81.44,81.27,81.37,13797.0,75.7723,75.8468,75.6885,75.7816,13797.0
2020-05-08 13:30:00,81.39,81.47,81.23,81.39,22367.0,75.8003,75.8748,75.6513,75.8003,22367.0
2020-05-08 13:35:00,81.44,81.45,81.37,81.43,3015.0,75.8468,75.8562,75.7816,75.8375,3015.0
2020-05-08 13:40:00,81.39,81.42,81.36,81.41,2260.0,75.8003,75.8282,75.7723,75.8189,2260.0
2020-05-08 13:45:00,81.42,81.42,81.32,81.33,4441.0,75.8282,75.8282,75.7351,75.7444,4441.0
2020-05-08 13:50:00,81.34,81.36,81.24,81.24,3825.0,75.7537,75.7723,75.6606,75.6606,3825.0
2020-05-08 13:55:00,81.25,81.26,81.18,81.22,4967.0,75.6699,75.6792,75.6047,75.642,4967.0
2020-05-08 14:00:00,81.22,81.3,81.2,81.26,4353.0,75.642,75.7165,75.6233,75.6792,4353.0
2020-05-08 14:05:00,81.26,81.36,81.25,81.34,5900.0,75.6792,75.7723,75.6699,75.7537,5900.0
2020-05-08 14:10:00,81.33,81.38,81.31,81.38,7843.0,75.7444,75.791,75.7258,75.791,7843.0
2020-05-08 14:15:00,81.41,81.53,81.34,81.37,26618.0,75.8189,75.9307,75.7537,75.7816,26618.0
2020-05-08 14:20:00,81.38,81.53,81.37,81.43,8532.0,75.791,75.9307,75.7816,75.8375,8532.0
2020-05-08 14:25:00,81.41,81.51,81.35,81.45,11093.0,75.8189,75.912,75.763,75.8562,11093.0
2020-05-08 14:30:00,81.45,81.46,81.38,81.4,5575.0,75.8562,75.8655,75.791,75.8096,5575.0
2020-05-08 14:35:00,81.39,81.4,81.27,81.27,3120.0,75.8003,75.8096,75.6885,75.6885,3120.0
2020-05-08 14:40:00,81.25,81.32,81.21,81.32,4642.0,75.6699,75.7351,75.6326,75.7351,4642.0
2020-05-08 14:45:00,81.34,81.41,81.33,81.34,4097.0,75.7537,75.8189,75.7444,75.7537,4097.0
2020-05-08 14:50:00,81.35,81.41,81.29,81.32,4483.0,75.763,75.8189,75.7071,75.7351,4483.0
2020-05-08 14:55:00,81.3,81.41,81.3,81.33,6493.0,75.7165,75.8189,75.7165,75.7444,6493.0
2020-05-08 15:00:00,81.36,81.51,81.35,81.49,5369.0,75.7723,75.912,75.763,75.8934,5369.0
2020-05-08 15:05:00,81.46,81.5,81.43,81.43,4974.0,75.8655,75.9027,75.8375,75.8375,4974.0
2020-05-08 15:10:00,81.42,81.42,81.32,81.36,6021.0,75.8282,75.8282,75.7351,75.7723,6021.0
2020-05-08 15:15:00,81.37,81.38,81.28,81.3,5605.0,75.7816,75.791,75.6978,75.7165,5605.0
2020-05-08 15:20:00,81.3,81.38,81.26,81.37,7375.0,75.7165,75.791,75.6792,75.7816,7375.0
2020-05-08 15:25:00,81.34,81.41,81.32,81.33,5884.0,75.7537,75.8189,75.7351,75.7444,5884.0
2020-05-08 15:30:00,81.32,81.44,81.3,81.4,12798.0,75.7351,75.8468,75.7165,75.8096,12798.0
2020-05-08 15:35:00,81.38,81.46,81.36,81.44,8415.0,75.791,75.8655,75.7723,75.8468,8415.0
2020-05-08 15:40:00,81.45,81.5,81.4,81.44,14959.0,75.8562,75.9027,75.8096,75.8468,14959.0
2020-05-08 15:45:00,81.44,81.51,81.32,81.48,28737.0,75.8468,75.912,75.7351,75.8841,28737.0
2020-05-08 15:50:00,81.47,81.59,81.31,81.39,25607.0,75.8748,75.9865,75.7258,75.8003,25607.0
2020-05-08 15:55:00,81.39,81.45,81.21,81.3,62059.0,75.8003,75.8562,75.6326,75.7165,62059.0
2020-05-11 09:30:00,80.43,80.65,80.16,80.37,20269.0,74.9062,75.1111,74.6548,74.8503,20269.0
2020-05-11 09:35:00,80.24,80.98,80.24,80.98,4942.0,74.7293,75.4184,74.7293,75.4184,4942.0
2020-05-11 09:40:00,80.92,81.26,80.81,80.88,13250.0,75.3626,75.6792,75.2601,75.3253,13250.0
2020-05-11 09:45:00,80.75,80.75,80.58,80.67,4177.0,75.2042,75.2042,75.0459,75.1297,4177.0
2020-05-11 09:50:00,80.68,80.83,80.59,80.62,6146.0,75.139,75.2787,75.0552,75.0832,6146.0
2020-05-11 09:55:00,80.61,80.64,80.33,80.36,4848.0,75.0738,75.1018,74.8131,74.841,4848.0
2020-05-11 10:00:00,80.38,80.62,80.21,80.62,7410.0,74.8596,75.0832,74.7013,75.0832,7410.0
2020-05-11 10:05:00,80.57,80.75,80.57,80.6,4819.0,75.0366,75.2042,75.0366,75.0645,4819.0
2020-05-11 10:10:00,80.63,80.68,80.57,80.61,2031.0,75.0925,75.139,75.0366,75.0738,2031.0
2020-05-11 10:15:00,80.53,80.63,80.45,80.55,2789.0,74.9993,75.0925,74.9248,75.018,2789.0
2020-05-11 10:20:00,80.52,80.73,80.52,80.72,6393.0,74.99,75.1856,74.99,75.1763,6393.0
2020-05-11 10:25:00,80.73,80.8,80.6,80.67,10908.0,75.1856,75.2508,75.0645,75.1297,10908.0
2020-05-11 10:30:00,80.66,80.95,80.65,80.94,6602.0,75.1204,75.3905,75.1111,75.3812,6602.0
2020-05-11 10:35:00,80.9,81.06,80.7,80.79,12277.0,75.3439,75.4929,75.1577,75.2415,12277.0
2020-05-11 10:40:00,80.76,80.93,80.76,80.92,4732.0,75.2135,75.3719,75.2135,75.3626,4732.0
2020-05-11 10:45:00,80.91,81.07,80.9,81.0,4358.0,75.3532,75.5023,75.3439,75.4371,4358.0
2020-05-11 10:50:00,80.99,81.05,80.95,80.97,9163.0,75.4277,75.4836,75.3905,75.4091,9163.0
2020-05-11 10:55:00,80.93,81.02,80.88,80.93,5337.0,75.3719,75.4557,75.3253,75.3719,5337.0
2020-05-11 11:00:00,80.95,81.02,80.92,81.01,7036.0,75.3905,75.4557,75.3626,75.4464,7036.0
2020-05-11 11:05:00,80.98,81.19,80.97,81.17,8887.0,75.4184,75.614,75.4091,75.5954,8887.0
2020-05-11 11:10:00,81.15,81.17,81.03,81.05,5231.0,75.5768,75.5954,75.465,75.4836,5231.0
2020-05-11 11:15:00,81.07,81.32,81.07,81.28,11241.0,75.5023,75.7351,75.5023,75.6978,11241.0
2020-05-11 11:20:00,81.27,81.32,81.22,81.25,7225.0,75.6885,75.7351,75.642,75.6699,7225.0
2020-05-11 11:25:00,81.24,81.46,81.23,81.45,8337.0,75.6606,75.8655,75.6513,75.8562,8337.0
2020-05-11 11:30:00,81.48,81.56,81.47,81.54,6630.0,75.8841,75.9586,75.8748,75.94,6630.0
2020-05-11 11:35:00,81.56,81.61,81.52,81.61,11214.0,75.9586,76.0052,75.9213,76.0052,11214.0
2020-05-11 11:40:00,81.63,81.69,81.57,81.63,7070.0,76.0238,76.0797,75.9679,76.0238,7070.0
2020-05-11 11:45:00,81.63,81.77,81.62,81.64,9890.0,76.0238,76.1542,76.0145,76.0331,9890.0
2020-05-11 11:50:00,81.63,81.64,81.54,81.55,7246.0,76.0238,76.0331,75.94,75.9493,7246.0
2020-05-11 11:55:00,81.56,81.59,81.49,81.57,8158.0,75.9586,75.9865,75.8934,75.9679,8158.0
2020-05-11 12:00:00,81.59,81.69,81.56,81.63,8406.0,75.9865,76.0797,75.9586,76.0238,8406.0
2020-05-11 12:05:00,81.65,81.95,81.64,81.95,10412.0,76.0424,76.3218,76.0331,76.3218,10412.0
2020-05-11 12:10:00,81.94,82.01,81.87,81.95,14652.0,76.3125,76.3777,76.2473,76.3218,14652.0
2020-05-11 12:15:00,81.94,82.2,81.91,82.16,15404.0,76.3125,76.5546,76.2846,76.5174,15404.0
2020-05-11 12:20:00,82.2,82.29,82.18,82.28,6478.0,76.5546,76.6385,76.536,76.6292,6478.0
2020-05-11 12:25:00,82.28,82.36,82.24,82.35,8807.0,76.6292,76.7037,76.5919,76.6943,8807.0
2020-05-11 12:30:00,82.37,82.46,82.34,82.39,5117.0,76.713,76.7968,76.685,76.7316,5117.0
2020-05-11 12:35:00,82.42,82.49,82.38,82.39,5643.0,76.7595,76.8247,76.7223,76.7316,5643.0
2020-05-11 12:40:00,82.39,82.43,82.34,82.35,5666.0,76.7316,76.7689,76.685,76.6943,5666.0
2020-05-11 12:45:00,82.37,82.39,82.24,82.31,8625.0,76.713,76.7316,76.5919,76.6571,8625.0
2020-05-11 12:50:00,82.32,82.4,82.28,82.39,5910.0,76.6664,76.7409,76.6292,76.7316,5910.0
2020-05-11 12:55:00,82.39,82.47,82.35,82.36,5473.0,76.7316,76.8061,76.6943,76.7037,5473.0
2020-05-11 13:00:00,82.38,82.46,82.24,82.42,12595.0,76.7223,76.7968,76.5919,76.7595,12595.0
2020-05-11 13:05:00,82.41,82.58,82.39,82.54,6321.0,76.7502,76.9085,76.7316,76.8713,6321.0
2020-05-11 13:10:00,82.54,82.62,82.49,82.56,7990.0,76.8713,76.9458,76.8247,76.8899,7990.0
2020-05-11 13:15:00,82.57,82.57,82.46,82.48,4400.0,76.8992,76.8992,76.7968,76.8154,4400.0
2020-05-11 13:20:00,82.49,82.56,82.3,82.3,9983.0,76.8247,76.8899,76.6478,76.6478,9983.0
2020-05-11 13:25:00,82.35,82.38,82.12,82.12,5522.0,76.6943,76.7223,76.4801,76.4801,5522.0
2020-05-11 13:30:00,82.18,82.25,82.16,82.23,5545.0,76.536,76.6012,76.5174,76.5826,5545.0
2020-05-11 13:35:00,82.21,82.28,82.18,82.21,3595.0,76.564,76.6292,76.536,76.564,3595.0
2020-05-11 13:40:00,82.19,82.23,82.04,82.11,5750.0,76.5453,76.5826,76.4056,76.4708,5750.0
2020-05-11 13:45:00,82.12,82.15,82.07,82.11,4749.0,76.4801,76.5081,76.4336,76.4708,4749.0
2020-05-11 13:50:00,82.13,82.16,82.06,82.11,7535.0,76.4895,76.5174,76.4243,76.4708,7535.0
2020-05-11 13:55:00,82.12,82.13,82.05,82.09,5132.0,76.4801,76.4895,76.4149,76.4522,5132.0
2020-05-11 14:00:00,82.1,82.12,81.93,81.94,8660.0,76.4615,76.4801,76.3032,76.3125,8660.0
2020-05-11 14:05:00,81.9,82.03,81.9,82.01,6574.0,76.2753,76.3963,76.2753,76.3777,6574.0
2020-05-11 14:10:00,82.01,82.01,81.89,81.92,9396.0,76.3777,76.3777,76.2659,76.2939,9396.0
2020-05-11 14:15:00,81.88,81.93,81.86,81.88,5836.0,76.2566,76.3032,76.238,76.2566,5836.0
2020-05-11 14:20:00,81.89,81.9,81.81,81.84,4821.0,76.2659,76.2753,76.1914,76.2194,4821.0
2020-05-11 14:25:00,81.84,81.86,81.72,81.75,4893.0,76.2194,76.238,76.1076,76.1356,4893.0
2020-05-11 14:30:00,81.77,81.84,81.76,81.84,7509.0,76.1542,76.2194,76.1449,76.2194,7509.0
2020-05-11 14:35:00,81.82,81.92,81.8,81.89,4740.0,76.2007,76.2939,76.1821,76.2659,4740.0
2020-05-11 14:40:00,81.87,81.9,81.81,81.83,5231.0,76.2473,76.2753,76.1914,76.2101,5231.0
2020-05-11 14:45:00,81.86,81.91,81.84,81.91,6876.0,76.238,76.2846,76.2194,76.2846,6876.0
2020-05-11 14:50:00,81.9,81.99,81.88,81.95,4498.0,76.2753,76.3591,76.2566,76.3218,4498.0
2020-05-11 14:55:00,81.97,82.0,81.9,81.98,6807.0,76.3404,76.3684,76.2753,76.3498,6807.0
2020-05-11 15:00:00,81.97,82.17,81.97,82.06,11845.0,76.3404,76.5267,76.3404,76.4243,11845.0
2020-05-11 15:05:00,82.08,82.1,81.99,82.03,6356.0,76.4429,76.4615,76.3591,76.3963,6356.0
2020-05-11 15:10:00,82.02,82.08,81.97,82.04,11364.0,76.387,76.4429,76.3404,76.4056,11364.0
2020-05-11 15:15:00,82.07,82.1,82.01,82.02,9529.0,76.4336,76.4615,76.3777,76.387,9529.0
2020-05-11 15:20:00,82.06,82.06,81.98,81.99,7336.0,76.4243,76.4243,76.3498,76.3591,7336.0
2020-05-11 15:25:00,81.99,82.06,81.96,82.05,12260.0,76.3591,76.4243,76.3311,76.4149,12260.0
2020-05-11 15:30:00,82.02,82.08,81.87,81.94,13591.0,76.387,76.4429,76.2473,76.3125,13591.0
2020-05-11 15:35:00,81.93,82.05,81.92,81.99,15846.0,76.3032,76.4149,76.2939,76.3591,15846.0
2020-05-11 15:40:00,82.01,82.06,81.92,82.06,16646.0,76.3777,76.4243,76.2939,76.4243,16646.0
2020-05-11 15:45:00,82.08,82.24,82.01,82.24,27540.0,76.4429,76.5919,76.3777,76.5919,27540.0
2020-05-11 15:50:00,82.25,82.26,82.08,82.13,38699.0,76.6012,76.6105,76.4429,76.4895,38699.0
2020-05-11 15:55:00,82.15,82.2,82.04,82.08,60312.0,76.5081,76.5546,76.4056,76.4429,60312.0
2020-05-12 09:30:00,81.98,82.43,81.84,81.9,17683.0,76.3498,76.7689,76.2194,76.2753,17683.0
2020-05-12 09:35:00,81.9,82.0,81.69,81.8,2902.0,76.2753,76.3684,76.0797,76.1821,2902.0
2020-05-12 09:40:00,81.77,81.81,81.43,81.5,4298.0,76.1542,76.1914,75.8375,75.9027,4298.0
2020-05-12 09:45:00,81.47,81.47,80.97,81.03,4665.0,75.8748,75.8748,75.4091,75.465,4665.0
2020-05-12 09:50:00,81.06,81.4,81.04,81.2,7723.0,75.4929,75.8096,75.4743,75.6233,7723.0
2020-05-12 09:55:00,81.22,81.23,81.02,81.13,8608.0,75.642,75.6513,75.4557,75.5581,8608.0
2020-05-12 10:00:00,81.16,81.28,81.06,81.17,8320.0,75.5861,75.6978,75.4929,75.5954,8320.0
2020-05-12 10:05:00,81.17,81.18,80.97,81.02,6268.0,75.5954,75.6047,75.4091,75.4557,6268.0
2020-05-12 10:10:00,81.04,81.25,81.01,81.11,9262.0,75.4743,75.6699,75.4464,75.5395,9262.0
2020-05-12 10:15:00,81.16,81.23,81.07,81.1,12843.0,75.5861,75.6513,75.5023,75.5302,12843.0
2020-05-12 10:20:00,81.1,81.13,81.02,81.09,4734.0,75.5302,75.5581,75.4557,75.5209,4734.0
2020-05-12 10:25:00,81.11,81.13,80.92,80.95,3522.0,75.5395,75.5581,75.3626,75.3905,3522.0
2020-05-12 10:30:00,80.98,81.07,80.91,81.01,9932.0,75.4184,75.5023,75.3532,75.4464,9932.0
2020-05-12 10:35:00,80.98,81.2,80.97,81.09,6399.0,75.4184,75.6233,75.4091,75.5209,6399.0
2020-05-12 10:40:00,81.08,81.13,81.05,81.11,2421.0,75.5116,75.5581,75.4836,75.5395,2421.0
2020-05-12 10:45:00,81.11,81.21,81.08,81.09,4400.0,75.5395,75.6326,75.5116,75.5209,4400.0
2020-05-12 10:50:00,81.08,81.26,81.07,81.26,7129.0,75.5116,75.6792,75.5023,75.6792,7129.0
2020-05-12 10:55:00,81.25,81.34,81.2,81.32,6688.0,75.6699,75.7537,75.6233,75.7351,6688.0
2020-05-12 11:00:00,81.32,81.34,81.2,81.3,5503.0,75.7351,75.7537,75.6233,75.7165,5503.0
2020-05-12 11:05:00,81.31,81.44,81.31,81.41,12466.0,75.7258,75.8468,75.7258,75.8189,12466.0
2020-05-12 11:10:00,81.4,81.45,81.37,81.43,8130.0,75.8096,75.8562,75.7816,75.8375,8130.0
2020-05-12 11:15:00,81.42,81.46,81.37,81.41,5564.0,75.8282,75.8655,75.7816,75.8189,5564.0
2020-05-12 11:20:00,81.38,81.55,81.36,81.36,6161.0,75.791,75.9493,75.7723,75.7723,6161.0
2020-05-12 11:25:00,81.36,81.4,81.29,81.34,5396.0,75.7723,75.8096,75.7071,75.7537,5396.0
2020-05-12 11:30:00,81.37,81.42,81.14,81.14,3344.0,75.7816,75.8282,75.5674,75.5674,3344.0
2020-05-12 11:35:00,81.12,81.2,81.09,81.17,4010.0,75.5488,75.6233,75.5209,75.5954,4010.0
2020-05-12 11:40:00,81.16,81.21,81.11,81.15,7833.0,75.5861,75.6326,75.5395,75.5768,7833.0
2020-05-12 11:45:00,81.16,81.16,81.03,81.03,4720.0,75.5861,75.5861,75.465,75.465,4720.0
2020-05-12 11:50:00,81.01,81.14,81.01,81.08,5606.0,75.4464,75.5674,75.4464,75.5116,5606.0
2020-05-12 11:55:00,81.04,81.07,80.98,81.03,3382.0,75.4743,75.5023,75.4184,75.465,3382.0
2020-05-12 12:00:00,81.0,81.0,80.85,80.87,2600.0,75.4371,75.4371,75.2974,75.316,2600.0
2020-05-12 12:05:00,80.85,80.9,80.83,80.87,7663.0,75.2974,75.3439,75.2787,75.316,7663.0
2020-05-12 12:10:00,80.85,80.85,80.77,80.85,5625.0,75.2974,75.2974,75.2229,75.2974,5625.0
2020-05-12 12:15:00,80.85,80.89,80.76,80.87,4615.0,75.2974,75.3346,75.2135,75.316,4615.0
2020-05-12 12:20:00,80.88,80.88,80.77,80.82,3886.0,75.3253,75.3253,75.2229,75.2694,3886.0
2020-05-12 12:25:00,80.79,80.82,80.75,80.8,3731.0,75.2415,75.2694,75.2042,75.2508,3731.0
2020-05-12 12:30:00,80.75,80.85,80.73,80.77,3272.0,75.2042,75.2974,75.1856,75.2229,3272.0
2020-05-12 12:35:00,80.76,80.82,80.74,80.78,3568.0,75.2135,75.2694,75.1949,75.2322,3568.0
2020-05-12 12:40:00,80.75,80.76,80.67,80.67,4101.0,75.2042,75.2135,75.1297,75.1297,4101.0
2020-05-12 12:45:00,80.64,80.68,80.6,80.62,3191.0,75.1018,75.139,75.0645,75.0832,3191.0
2020-05-12 12:50:00,80.62,80.66,80.55,80.66,5254.0,75.0832,75.1204,75.018,75.1204,5254.0
2020-05-12 12:55:00,80.67,80.74,80.67,80.74,2802.0,75.1297,75.1949,75.1297,75.1949,2802.0
2020-05-12 13:00:00,80.74,80.76,80.59,80.66,4576.0,75.1949,75.2135,75.0552,75.1204,4576.0
2020-05-12 13:05:00,80.69,80.78,80.69,80.77,4010.0,75.1484,75.2322,75.1484,75.2229,4010.0
2020-05-12 13:10:00,80.77,80.77,80.61,80.67,3167.0,75.2229,75.2229,75.0738,75.1297,3167.0
2020-05-12 13:15:00,80.66,80.68,80.52,80.52,6078.0,75.1204,75.139,74.99,74.99,6078.0
2020-05-12 13:20:00,80.49,80.53,80.4,80.4,6599.0,74.9621,74.9993,74.8783,74.8783,6599.0
2020-05-12 13:25:00,80.38,80.56,80.38,80.54,3502.0,74.8596,75.0273,74.8596,75.0087,3502.0
2020-05-12 13:30:00,80.52,80.66,80.52,80.66,2149.0,74.99,75.1204,74.99,75.1204,2149.0
2020-05-12 13:35:00,80.65,80.67,80.58,80.63,4279.0,75.1111,75.1297,75.0459,75.0925,4279.0
2020-05-12 13:40:00,80.61,80.65,80.58,80.61,4061.0,75.0738,75.1111,75.0459,75.0738,4061.0
2020-05-12 13:45:00,80.62,80.67,80.61,80.64,3722.0,75.0832,75.1297,75.0738,75.1018,3722.0
2020-05-12 13:50:00,80.64,80.66,80.6,80.66,4841.0,75.1018,75.1204,75.0645,75.1204,4841.0
2020-05-12 13:55:00,80.64,80.8,80.63,80.8,5531.0,75.1018,75.2508,75.0925,75.2508,5531.0
2020-05-12 14:00:00,80.82,80.83,80.76,80.77,2972.0,75.2694,75.2787,75.2135,75.2229,2972.0
2020-05-12 14:05:00,80.78,80.83,80.78,80.79,3759.0,75.2322,75.2787,75.2322,75.2415,3759.0
2020-05-12 14:10:00,80.78,80.78,80.6,80.6,4242.0,75.2322,75.2322,75.0645,75.0645,4242.0
2020-05-12 14:15:00,80.6,80.69,80.57,80.62,10914.0,75.0645,75.1484,75.0366,75.0832,10914.0
2020-05-12 14:20:00,80.64,80.69,80.63,80.69,4975.0,75.1018,75.1484,75.0925,75.1484,4975.0
2020-05-12 14:25:00,80.69,80.73,80.67,80.7,8127.0,75.1484,75.1856,75.1297,75.1577,8127.0
2020-05-12 14:30:00,80.7,80.76,80.63,80.75,11651.0,75.1577,75.2135,75.0925,75.2042,11651.0
2020-05-12 14:35:00,80.75,80.9,80.67,80.9,7238.0,75.2042,75.3439,75.1297,75.3439,7238.0
2020-05-12 14:40:00,80.9,80.94,80.72,80.91,7459.0,75.3439,75.3812,75.1763,75.3532,7459.0
2020-05-12 14:45:00,80.91,81.03,80.9,81.0,6050.0,75.3532,75.465,75.3439,75.4371,6050.0
2020-05-12 14:50:00,81.02,81.08,80.95,81.02,5888.0,75.4557,75.5116,75.3905,75.4557,5888.0
2020-05-12 14:55:00,80.99,81.02,80.89,80.89,6640.0,75.4277,75.4557,75.3346,75.3346,6640.0
2020-05-12 15:00:00,80.87,80.95,80.81,80.83,6456.0,75.316,75.3905,75.2601,75.2787,6456.0
2020-05-12 15:05:00,80.84,80.87,80.79,80.81,7019.0,75.288,75.316,75.2415,75.2601,7019.0
2020-05-12 15:10:00,80.81,80.82,80.65,80.65,6571.0,75.2601,75.2694,75.1111,75.1111,6571.0
2020-05-12 15:15:00,80.67,80.73,80.59,80.63,11578.0,75.1297,75.1856,75.0552,75.0925,11578.0
2020-05-12 15:20:00,80.62,80.67,80.57,80.59,5827.0,75.0832,75.1297,75.0366,75.0552,5827.0
2020-05-12 15:25:00,80.56,80.63,80.53,80.53,9701.0,75.0273,75.0925,74.9993,74.9993,9701.0
2020-05-12 15:30:00,80.55,80.61,80.5,80.53,11332.0,75.018,75.0738,74.9714,74.9993,11332.0
2020-05-12 15:35:00,80.52,80.54,80.38,80.46,15821.0,74.99,75.0087,74.8596,74.9341,15821.0
2020-05-12 15:40:00,80.46,80.47,80.33,80.41,26989.0,74.9341,74.9435,74.8131,74.8876,26989.0
2020-05-12 15:45:00,80.43,80.48,80.29,80.31,27319.0,74.9062,74.9528,74.7758,74.7944,27319.0
2020-05-12 15:50:00,80.27,80.46,80.2,80.43,35272.0,74.7572,74.9341,74.692,74.9062,35272.0
2020-05-12 15:55:00,80.44,80.48,80.25,80.27,68613.0,74.9155,74.9528,74.7386,74.7572,68613.0
2020-05-13 09:30:00,79.95,80.64,79.76,79.88,25434.0,74.4592,75.1018,74.2822,74.394,25434.0
2020-05-13 09:35:00,79.95,80.33,79.77,80.33,8964.0,74.4592,74.8131,74.2915,74.8131,8964.0
2020-05-13 09:40:00,80.23,80.28,79.95,80.0,16231.0,74.7199,74.7665,74.4592,74.5057,16231.0
2020-05-13 09:45:00,79.84,80.0,79.73,79.75,6176.0,74.3567,74.5057,74.2543,74.2729,6176.0
2020-05-13 09:50:00,79.7,79.82,79.58,79.8,10331.0,74.2263,74.3381,74.1146,74.3195,10331.0
2020-05-13 09:55:00,79.75,79.88,79.58,79.67,11843.0,74.2729,74.394,74.1146,74.1984,11843.0
2020-05-13 10:00:00,79.67,79.82,79.48,79.48,12326.0,74.1984,74.3381,74.0215,74.0215,12326.0
2020-05-13 10:05:00,79.48,79.56,79.45,79.45,7027.0,74.0215,74.096,73.9935,73.9935,7027.0
2020-05-13 10:10:00,79.49,79.65,79.49,79.52,4908.0,74.0308,74.1798,74.0308,74.0587,4908.0
2020-05-13 10:15:00,79.54,79.6,79.47,79.49,9010.0,74.0773,74.1332,74.0121,74.0308,9010.0
2020-05-13 10:20:00,79.45,79.54,79.31,79.34,4830.0,73.9935,74.0773,73.8631,73.8911,4830.0
2020-05-13 10:25:00,79.38,79.81,79.35,79.75,6730.0,73.9283,74.3288,73.9004,74.2729,6730.0
2020-05-13 10:30:00,79.8,80.06,79.78,80.01,7664.0,74.3195,74.5616,74.3008,74.5151,7664.0
2020-05-13 10:35:00,80.02,80.04,79.86,79.88,4066.0,74.5244,74.543,74.3754,74.394,4066.0
2020-05-13 10:40:00,79.87,79.89,79.71,79.72,2459.0,74.3847,74.4033,74.2357,74.245,2459.0
2020-05-13 10:45:00,79.68,79.68,79.53,79.55,4192.0,74.2077,74.2077,74.068,74.0866,4192.0
2020-05-13 10:50:00,79.56,79.61,79.5,79.53,3391.0,74.096,74.1425,74.0401,74.068,3391.0
2020-05-13 10:55:00,79.5,79.5,79.34,79.4,5729.0,74.0401,74.0401,73.8911,73.9469,5729.0
2020-05-13 11:00:00,79.45,79.49,79.38,79.47,3173.0,73.9935,74.0308,73.9283,74.0121,3173.0
2020-05-13 11:05:00,79.47,79.57,79.39,79.52,3118.0,74.0121,74.1053,73.9376,74.0587,3118.0
2020-05-13 11:10:00,79.55,79.71,79.55,79.7,13023.0,74.0866,74.2357,74.0866,74.2263,13023.0
2020-05-13 11:15:00,79.79,79.79,79.6,79.61,5663.0,74.3102,74.3102,74.1332,74.1425,5663.0
2020-05-13 11:20:00,79.57,79.69,79.54,79.58,5253.0,74.1053,74.217,74.0773,74.1146,5253.0
2020-05-13 11:25:00,79.55,79.73,79.54,79.73,8628.0,74.0866,74.2543,74.0773,74.2543,8628.0
2020-05-13 11:30:00,79.72,79.84,79.61,79.64,8840.0,74.245,74.3567,74.1425,74.1705,8840.0
2020-05-13 11:35:00,79.67,79.67,79.52,79.6,8463.0,74.1984,74.1984,74.0587,74.1332,8463.0
2020-05-13 11:40:00,79.63,79.64,79.51,79.58,4805.0,74.1611,74.1705,74.0494,74.1146,4805.0
2020-05-13 11:45:00,79.58,79.58,79.4,79.42,3384.0,74.1146,74.1146,73.9469,73.9656,3384.0
2020-05-13 11:50:00,79.45,79.45,79.22,79.24,5527.0,73.9935,73.9935,73.7793,73.7979,5527.0
2020-05-13 11:55:00,79.22,79.41,79.19,79.41,7081.0,73.7793,73.9563,73.7514,73.9563,7081.0
2020-05-13 12:00:00,79.42,79.54,79.26,79.26,4420.0,73.9656,74.0773,73.8166,73.8166,4420.0
2020-05-13 12:05:00,79.23,79.39,79.22,79.24,5472.0,73.7886,73.9376,73.7793,73.7979,5472.0
2020-05-13 12:10:00,79.25,79.3,79.14,79.14,5811.0,73.8072,73.8538,73.7048,73.7048,5811.0
2020-05-13 12:15:00,79.18,79.3,79.15,79.23,6954.0,73.7421,73.8538,73.7141,73.7886,6954.0
2020-05-13 12:20:00,79.23,79.37,79.23,79.32,6649.0,73.7886,73.919,73.7886,73.8724,6649.0
2020-05-13 12:25:00,79.29,79.4,79.25,79.4,7326.0,73.8445,73.9469,73.8072,73.9469,7326.0
2020-05-13 12:30:00,79.44,79.6,79.43,79.56,3394.0,73.9842,74.1332,73.9749,74.096,3394.0
2020-05-13 12:35:00,79.52,79.54,79.41,79.45,4027.0,74.0587,74.0773,73.9563,73.9935,4027.0
2020-05-13 12:40:00,79.45,79.45,79.28,79.31,3735.0,73.9935,73.9935,73.8352,73.8631,3735.0
2020-05-13 12:45:00,79.31,79.49,79.29,79.47,4640.0,73.8631,74.0308,73.8445,74.0121,4640.0
2020-05-13 12:50:00,79.48,79.56,79.47,79.54,2910.0,74.0215,74.096,74.0121,74.0773,2910.0
2020-05-13 12:55:00,79.55,79.59,79.44,79.54,4498.0,74.0866,74.1239,73.9842,74.0773,4498.0
2020-05-13 13:00:00,79.52,79.54,79.47,79.5,2488.0,74.0587,74.0773,74.0121,74.0401,2488.0
2020-05-13 13:05:00,79.45,79.45,79.34,79.36,4516.0,73.9935,73.9935,73.8911,73.9097,4516.0
2020-05-13 13:10:00,79.36,79.55,79.36,79.49,5834.0,73.9097,74.0866,73.9097,74.0308,5834.0
2020-05-13 13:15:00,79.45,79.57,79.34,79.52,3709.0,73.9935,74.1053,73.8911,74.0587,3709.0
2020-05-13 13:20:00,79.51,79.51,79.41,79.44,5107.0,74.0494,74.0494,73.9563,73.9842,5107.0
2020-05-13 13:25:00,79.39,79.48,79.32,79.44,5427.0,73.9376,74.0215,73.8724,73.9842,5427.0
2020-05-13 13:30:00,79.4,79.43,79.27,79.32,6950.0,73.9469,73.9749,73.8259,73.8724,6950.0
2020-05-13 13:35:00,79.33,79.45,79.3,79.43,5803.0,73.8818,73.9935,73.8538,73.9749,5803.0
2020-05-13 13:40:00,79.43,79.46,79.29,79.38,3717.0,73.9749,74.0028,73.8445,73.9283,3717.0
2020-05-13 13:45:00,79.34,79.43,79.32,79.4,4376.0,73.8911,73.9749,73.8724,73.9469,4376.0
2020-05-13 13:50:00,79.4,79.41,79.21,79.21,3488.0,73.9469,73.9563,73.77,73.77,3488.0
2020-05-13 13:55:00,79.22,79.22,79.14,79.2,7004.0,73.7793,73.7793,73.7048,73.7607,7004.0
2020-05-13 14:00:00,79.19,79.23,79.08,79.08,3327.0,73.7514,73.7886,73.6489,73.6489,3327.0
2020-05-13 14:05:00,79.11,79.3,79.1,79.25,3962.0,73.6769,73.8538,73.6675,73.8072,3962.0
2020-05-13 14:10:00,79.21,79.35,79.19,79.19,4506.0,73.77,73.9004,73.7514,73.7514,4506.0
2020-05-13 14:15:00,79.19,79.35,79.16,79.28,7373.0,73.7514,73.9004,73.7234,73.8352,7373.0
2020-05-13 14:20:00,79.27,79.35,79.22,79.22,12887.0,73.8259,73.9004,73.7793,73.7793,12887.0
2020-05-13 14:25:00,79.23,79.25,79.09,79.12,6308.0,73.7886,73.8072,73.6582,73.6862,6308.0
2020-05-13 14:30:00,79.1,79.14,79.06,79.1,9336.0,73.6675,73.7048,73.6303,73.6675,9336.0
2020-05-13 14:35:00,79.08,79.23,79.08,79.08,5746.0,73.6489,73.7886,73.6489,73.6489,5746.0
2020-05-13 14:40:00,79.09,79.09,78.99,79.01,7473.0,73.6582,73.6582,73.5651,73.5837,7473.0
2020-05-13 14:45:00,78.99,79.11,78.95,79.11,5941.0,73.5651,73.6769,73.5279,73.6769,5941.0
2020-05-13 14:50:00,79.11,79.11,79.01,79.06,10253.0,73.6769,73.6769,73.5837,73.6303,10253.0
2020-05-13 14:55:00,79.06,79.09,78.92,78.94,7047.0,73.6303,73.6582,73.4999,73.5185,7047.0
2020-05-13 15:00:00,78.96,79.26,78.96,79.2,9533.0,73.5372,73.8166,73.5372,73.7607,9533.0
2020-05-13 15:05:00,79.18,79.18,79.01,79.1,9697.0,73.7421,73.7421,73.5837,73.6675,9697.0
2020-05-13 15:10:00,79.16,79.23,79.08,79.11,11954.0,73.7234,73.7886,73.6489,73.6769,11954.0
2020-05-13 15:15:00,79.11,79.15,79.05,79.13,10878.0,73.6769,73.7141,73.621,73.6955,10878.0
2020-05-13 15:20:00,79.14,79.14,78.82,78.83,13167.0,73.7048,73.7048,73.4068,73.4161,13167.0
2020-05-13 15:25:00,78.85,78.97,78.76,78.94,12893.0,73.4347,73.5465,73.3509,73.5185,12893.0
2020-05-13 15:30:00,78.91,79.03,78.77,78.97,13486.0,73.4906,73.6024,73.3602,73.5465,13486.0
2020-05-13 15:35:00,78.95,79.06,78.79,78.84,16061.0,73.5279,73.6303,73.3788,73.4254,16061.0
2020-05-13 15:40:00,78.87,79.0,78.73,78.77,21110.0,73.4533,73.5744,73.323,73.3602,21110.0
2020-05-13 15:45:00,78.75,78.86,78.6,78.86,32910.0,73.3416,73.444,73.2019,73.444,32910.0
2020-05-13 15:50:00,78.83,79.25,78.78,79.07,35370.0,73.4161,73.8072,73.3695,73.6396,35370.0
2020-05-13 15:55:00,79.07,79.3,79.06,79.2,63739.0,73.6396,73.8538,73.6303,73.7607,63739.0
2020-05-14 09:30:00,78.48,78.7,78.06,78.38,23473.0,73.0901,73.295,72.699,72.997,23473.0
2020-05-14 09:35:00,78.33,78.84,78.33,78.36,10199.0,72.9504,73.4254,72.9504,72.9784,10199.0
2020-05-14 09:40:00,78.33,78.33,78.17,78.26,6460.0,72.9504,72.9504,72.8014,72.8852,6460.0
2020-05-14 09:45:00,78.17,78.38,78.16,78.2,10863.0,72.8014,72.997,72.7921,72.8294,10863.0
2020-05-14 09:50:00,78.22,78.32,78.0,78.11,15142.0,72.848,72.9411,72.6431,72.7455,15142.0
2020-05-14 09:55:00,78.09,78.22,77.99,78.17,20985.0,72.7269,72.848,72.6338,72.8014,20985.0
2020-05-14 10:00:00,78.12,78.17,77.82,77.93,23278.0,72.7549,72.8014,72.4755,72.5779,23278.0
2020-05-14 10:05:00,77.94,78.0,77.87,78.0,11994.0,72.5872,72.6431,72.522,72.6431,11994.0
2020-05-14 10:10:00,77.98,78.12,77.96,78.03,11253.0,72.6245,72.7549,72.6058,72.671,11253.0
2020-05-14 10:15:00,77.99,78.2,77.99,78.17,12239.0,72.6338,72.8294,72.6338,72.8014,12239.0
2020-05-14 10:20:00,78.18,78.28,78.15,78.2,12167.0,72.8107,72.9039,72.7828,72.8294,12167.0
2020-05-14 10:25:00,78.18,78.35,78.05,78.06,11786.0,72.8107,72.9691,72.6897,72.699,11786.0
2020-05-14 10:30:00,78.04,78.24,78.03,78.21,11673.0,72.6803,72.8666,72.671,72.8387,11673.0
2020-05-14 10:35:00,78.21,78.48,78.21,78.47,9351.0,72.8387,73.0901,72.8387,73.0808,9351.0
2020-05-14 10:40:00,78.49,78.49,78.19,78.25,7117.0,73.0994,73.0994,72.82,72.8759,7117.0
2020-05-14 10:45:00,78.23,78.4,78.14,78.36,7827.0,72.8573,73.0156,72.7735,72.9784,7827.0
2020-05-14 10:50:00,78.36,78.65,78.36,78.5,6361.0,72.9784,73.2485,72.9784,73.1088,6361.0
2020-05-14 10:55:00,78.48,78.57,78.32,78.49,22249.0,73.0901,73.1739,72.9411,73.0994,22249.0
2020-05-14 11:00:00,78.52,78.67,78.43,78.67,8816.0,73.1274,73.2671,73.0436,73.2671,8816.0
2020-05-14 11:05:00,78.67,78.81,78.54,78.6,9781.0,73.2671,73.3975,73.146,73.2019,9781.0
2020-05-14 11:10:00,78.59,78.62,78.41,78.42,7384.0,73.1926,73.2205,73.0249,73.0343,7384.0
2020-05-14 11:15:00,78.45,78.62,78.45,78.56,6885.0,73.0622,73.2205,73.0622,73.1646,6885.0
2020-05-14 11:20:00,78.54,78.54,78.24,78.27,10095.0,73.146,73.146,72.8666,72.8946,10095.0
2020-05-14 11:25:00,78.24,78.26,77.99,78.04,14882.0,72.8666,72.8852,72.6338,72.6803,14882.0
2020-05-14 11:30:00,78.08,78.24,78.03,78.08,10088.0,72.7176,72.8666,72.671,72.7176,10088.0
2020-05-14 11:35:00,78.06,78.24,78.03,78.05,6102.0,72.699,72.8666,72.671,72.6897,6102.0
2020-05-14 11:40:00,77.95,77.99,77.8,77.8,9695.0,72.5965,72.6338,72.4568,72.4568,9695.0
2020-05-14 11:45:00,77.86,78.12,77.84,78.04,6392.0,72.5127,72.7549,72.4941,72.6803,6392.0
2020-05-14 11:50:00,78.02,78.56,78.02,78.56,6220.0,72.6617,73.1646,72.6617,73.1646,6220.0
2020-05-14 11:55:00,78.51,78.51,78.36,78.38,5319.0,73.1181,73.1181,72.9784,72.997,5319.0
2020-05-14 12:00:00,78.36,78.5,78.25,78.37,8073.0,72.9784,73.1088,72.8759,72.9877,8073.0
2020-05-14 12:05:00,78.36,78.48,78.32,78.46,5557.0,72.9784,73.0901,72.9411,73.0715,5557.0
2020-05-14 12:10:00,78.48,78.64,78.48,78.64,5655.0,73.0901,73.2391,73.0901,73.2391,5655.0
2020-05-14 12:15:00,78.65,78.68,78.54,78.57,4331.0,73.2485,73.2764,73.146,73.1739,4331.0
2020-05-14 12:20:00,78.55,78.76,78.55,78.75,8265.0,73.1553,73.3509,73.1553,73.3416,8265.0
2020-05-14 12:25:00,78.74,78.85,78.65,78.67,14169.0,73.3323,73.4347,73.2485,73.2671,14169.0
2020-05-14 12:30:00,78.69,78.81,78.67,78.77,5664.0,73.2857,73.3975,73.2671,73.3602,5664.0
2020-05-14 12:35:00,78.77,78.86,78.74,78.74,6962.0,73.3602,73.444,73.3323,73.3323,6962.0
2020-05-14 12:40:00,78.72,78.73,78.58,78.63,4787.0,73.3136,73.323,73.1833,73.2298,4787.0
2020-05-14 12:45:00,78.61,78.65,78.5,78.52,5157.0,73.2112,73.2485,73.1088,73.1274,5157.0
2020-05-14 12:50:00,78.51,78.71,78.43,78.7,9406.0,73.1181,73.3043,73.0436,73.295,9406.0
2020-05-14 12:55:00,78.73,78.91,78.73,78.8,5829.0,73.323,73.4906,73.323,73.3882,5829.0
2020-05-14 13:00:00,78.8,78.92,78.76,78.89,8121.0,73.3882,73.4999,73.3509,73.472,8121.0
2020-05-14 13:05:00,78.86,78.9,78.83,78.89,4976.0,73.444,73.4813,73.4161,73.472,4976.0
2020-05-14 13:10:00,78.91,78.95,78.83,78.86,6437.0,73.4906,73.5279,73.4161,73.444,6437.0
2020-05-14 13:15:00,78.87,79.02,78.83,79.01,12580.0,73.4533,73.593,73.4161,73.5837,12580.0
2020-05-14 13:20:00,79.02,79.07,78.95,78.97,5814.0,73.593,73.6396,73.5279,73.5465,5814.0
2020-05-14 13:25:00,78.99,79.09,78.97,79.06,13462.0,73.5651,73.6582,73.5465,73.6303,13462.0
2020-05-14 13:30:00,79.05,79.16,79.01,79.02,9621.0,73.621,73.7234,73.5837,73.593,9621.0
2020-05-14 13:35:00,79.0,79.13,78.96,79.02,11431.0,73.5744,73.6955,73.5372,73.593,11431.0
2020-05-14 13:40:00,79.02,79.05,78.99,78.99,9751.0,73.593,73.621,73.5651,73.5651,9751.0
2020-05-14 13:45:00,79.01,79.09,79.01,79.06,4619.0,73.5837,73.6582,73.5837,73.6303,4619.0
2020-05-14 13:50:00,79.05,79.05,78.92,78.95,5356.0,73.621,73.621,73.4999,73.5279,5356.0
2020-05-14 13:55:00,78.96,78.98,78.77,78.79,6331.0,73.5372,73.5558,73.3602,73.3788,6331.0
2020-05-14 14:00:00,78.79,78.8,78.63,78.73,8296.0,73.3788,73.3882,73.2298,73.323,8296.0
2020-05-14 14:05:00,78.75,78.87,78.69,78.84,11520.0,73.3416,73.4533,73.2857,73.4254,11520.0
2020-05-14 14:10:00,78.83,78.89,78.81,78.84,4638.0,73.4161,73.472,73.3975,73.4254,4638.0
2020-05-14 14:15:00,78.86,78.94,78.77,78.85,7985.0,73.444,73.5185,73.3602,73.4347,7985.0
2020-05-14 14:20:00,78.86,78.96,78.86,78.89,4732.0,73.444,73.5372,73.444,73.472,4732.0
2020-05-14 14:25:00,78.91,78.95,78.88,78.88,5487.0,73.4906,73.5279,73.4627,73.4627,5487.0
2020-05-14 14:30:00,78.91,79.06,78.81,78.81,6632.0,73.4906,73.6303,73.3975,73.3975,6632.0
2020-05-14 14:35:00,78.84,78.85,78.71,78.74,6564.0,73.4254,73.4347,73.3043,73.3323,6564.0
2020-05-14 14:40:00,78.75,78.88,78.7,78.78,12301.0,73.3416,73.4627,73.295,73.3695,12301.0
2020-05-14 14:45:00,78.76,78.85,78.67,78.7,18528.0,73.3509,73.4347,73.2671,73.295,18528.0
2020-05-14 14:50:00,78.71,78.88,78.66,78.81,24053.0,73.3043,73.4627,73.2578,73.3975,24053.0
2020-05-14 14:55:00,78.81,78.97,78.81,78.84,42180.0,73.3975,73.5465,73.3975,73.4254,42180.0
2020-05-14 15:00:00,78.8,79.08,78.79,79.04,7376.0,73.3882,73.6489,73.3788,73.6117,7376.0
2020-05-14 15:05:00,79.02,79.25,79.0,79.18,8885.0,73.593,73.8072,73.5744,73.7421,8885.0
2020-05-14 15:10:00,79.18,79.2,79.07,79.17,9830.0,73.7421,73.7607,73.6396,73.7327,9830.0
2020-05-14 15:15:00,79.13,79.25,79.13,79.23,10842.0,73.6955,73.8072,73.6955,73.7886,10842.0
2020-05-14 15:20:00,79.23,79.45,79.2,79.41,21668.0,73.7886,73.9935,73.7607,73.9563,21668.0
2020-05-14 15:25:00,79.39,79.51,79.38,79.48,24815.0,73.9376,74.0494,73.9283,74.0215,24815.0
2020-05-14 15:30:00,79.48,79.55,79.36,79.38,15077.0,74.0215,74.0866,73.9097,73.9283,15077.0
2020-05-14 15:35:00,79.37,79.58,79.29,79.53,16406.0,73.919,74.1146,73.8445,74.068,16406.0
2020-05-14 15:40:00,79.53,79.74,79.46,79.74,13728.0,74.068,74.2636,74.0028,74.2636,13728.0
2020-05-14 15:45:00,79.75,79.91,79.73,79.83,26933.0,74.2729,74.4219,74.2543,74.3474,26933.0
2020-05-14 15:50:00,79.85,79.92,79.75,79.79,38522.0,74.366,74.4312,74.2729,74.3102,38522.0
2020-05-14 15:55:00,79.8,80.0,79.66,80.0,77278.0,74.3195,74.5057,74.1891,74.5057,77278.0
2020-05-15 09:30:00,79.22,79.57,78.98,78.98,33857.0,73.7793,74.1053,73.5558,73.5558,33857.0
2020-05-15 09:35:00,79.09,79.13,78.9,79.13,7700.0,73.6582,73.6955,73.4813,73.6955,7700.0
2020-05-15 09:40:00,79.21,79.33,79.11,79.21,8156.0,73.77,73.8818,73.6769,73.77,8156.0
2020-05-15 09:45:00,79.19,79.26,79.06,79.14,9977.0,73.7514,73.8166,73.6303,73.7048,9977.0
2020-05-15 09:50:00,79.14,79.41,79.14,79.41,6800.0,73.7048,73.9563,73.7048,73.9563,6800.0
2020-05-15 09:55:00,79.44,79.67,79.27,79.49,23826.0,73.9842,74.1984,73.8259,74.0308,23826.0
2020-05-15 10:00:00,79.5,79.71,79.26,79.28,11702.0,74.0401,74.2357,73.8166,73.8352,11702.0
2020-05-15 10:05:00,79.2,79.29,79.03,79.25,10597.0,73.7607,73.8445,73.6024,73.8072,10597.0
2020-05-15 10:10:00,79.22,79.42,79.21,79.27,11522.0,73.7793,73.9656,73.77,73.8259,11522.0
2020-05-15 10:15:00,79.26,79.45,79.25,79.32,10230.0,73.8166,73.9935,73.8072,73.8724,10230.0
2020-05-15 10:20:00,79.28,79.38,79.14,79.18,11728.0,73.8352,73.9283,73.7048,73.7421,11728.0
2020-05-15 10:25:00,79.16,79.21,79.07,79.14,21902.0,73.7234,73.77,73.6396,73.7048,21902.0
2020-05-15 10:30:00,79.1,79.11,78.81,78.81,12412.0,73.6675,73.6769,73.3975,73.3975,12412.0
2020-05-15 10:35:00,78.8,78.98,78.69,78.86,14259.0,73.3882,73.5558,73.2857,73.444,14259.0
2020-05-15 10:40:00,78.86,78.96,78.78,78.96,14132.0,73.444,73.5372,73.3695,73.5372,14132.0
2020-05-15 10:45:00,78.91,79.07,78.88,79.03,8545.0,73.4906,73.6396,73.4627,73.6024,8545.0
2020-05-15 10:50:00,79.02,79.05,78.88,78.88,13346.0,73.593,73.621,73.4627,73.4627,13346.0
2020-05-15 10:55:00,78.84,79.02,78.76,78.94,9643.0,73.4254,73.593,73.3509,73.5185,9643.0
2020-05-15 11:00:00,78.95,78.95,78.66,78.66,9070.0,73.5279,73.5279,73.2578,73.2578,9070.0
2020-05-15 11:05:00,78.63,78.72,78.57,78.61,10489.0,73.2298,73.3136,73.1739,73.2112,10489.0
2020-05-15 11:10:00,78.59,78.64,78.51,78.6,8414.0,73.1926,73.2391,73.1181,73.2019,8414.0
2020-05-15 11:15:00,78.57,78.58,78.44,78.47,9549.0,73.1739,73.1833,73.0529,73.0808,9549.0
2020-05-15 11:20:00,78.43,78.64,78.4,78.64,11428.0,73.0436,73.2391,73.0156,73.2391,11428.0
2020-05-15 11:25:00,78.64,78.68,78.52,78.55,8868.0,73.2391,73.2764,73.1274,73.1553,8868.0
2020-05-15 11:30:00,78.55,78.75,78.51,78.71,5823.0,73.1553,73.3416,73.1181,73.3043,5823.0
2020-05-15 11:35:00,78.66,78.69,78.56,78.6,6672.0,73.2578,73.2857,73.1646,73.2019,6672.0
2020-05-15 11:40:00,78.64,78.7,78.56,78.69,5948.0,73.2391,73.295,73.1646,73.2857,5948.0
2020-05-15 11:45:00,78.62,78.68,78.5,78.67,6983.0,73.2205,73.2764,73.1088,73.2671,6983.0
2020-05-15 11:50:00,78.69,78.79,78.69,78.73,4991.0,73.2857,73.3788,73.2857,73.323,4991.0
2020-05-15 11:55:00,78.77,79.0,78.76,78.96,9109.0,73.3602,73.5744,73.3509,73.5372,9109.0
2020-05-15 12:00:00,78.93,79.21,78.93,79.16,7877.0,73.5092,73.77,73.5092,73.7234,7877.0
2020-05-15 12:05:00,79.15,79.19,79.09,79.19,8366.0,73.7141,73.7514,73.6582,73.7514,8366.0
2020-05-15 12:10:00,79.17,79.17,79.07,79.1,6492.0,73.7327,73.7327,73.6396,73.6675,6492.0
2020-05-15 12:15:00,79.12,79.14,79.05,79.13,9386.0,73.6862,73.7048,73.621,73.6955,9386.0
2020-05-15 12:20:00,79.13,79.25,79.11,79.24,7046.0,73.6955,73.8072,73.6769,73.7979,7046.0
2020-05-15 12:25:00,79.25,79.31,79.1,79.14,8650.0,73.8072,73.8631,73.6675,73.7048,8650.0
2020-05-15 12:30:00,79.15,79.2,79.11,79.2,6756.0,73.7141,73.7607,73.6769,73.7607,6756.0
2020-05-15 12:35:00,79.19,79.29,79.16,79.29,9877.0,73.7514,73.8445,73.7234,73.8445,9877.0
2020-05-15 12:40:00,79.3,79.38,79.22,79.25,7566.0,73.8538,73.9283,73.7793,73.8072,7566.0
2020-05-15 12:45:00,79.23,79.25,79.01,79.03,10716.0,73.7886,73.8072,73.5837,73.6024,10716.0
2020-05-15 12:50:00,79.04,79.06,78.96,78.98,4500.0,73.6117,73.6303,73.5372,73.5558,4500.0
2020-05-15 12:55:00,78.97,79.03,78.96,79.01,7279.0,73.5465,73.6024,73.5372,73.5837,7279.0
2020-05-15 13:00:00,79.02,79.1,79.0,79.04,7144.0,73.593,73.6675,73.5744,73.6117,7144.0
2020-05-15 13:05:00,78.99,79.04,78.92,78.92,7607.0,73.5651,73.6117,73.4999,73.4999,7607.0
2020-05-15 13:10:00,78.92,79.02,78.92,79.0,9767.0,73.4999,73.593,73.4999,73.5744,9767.0
2020-05-15 13:15:00,78.98,79.09,78.97,79.09,6541.0,73.5558,73.6582,73.5465,73.6582,6541.0
2020-05-15 13:20:00,79.08,79.16,79.07,79.11,5168.0,73.6489,73.7234,73.6396,73.6769,5168.0
2020-05-15 13:25:00,79.13,79.34,79.13,79.32,6104.0,73.6955,73.8911,73.6955,73.8724,6104.0
2020-05-15 13:30:00,79.3,79.33,79.23,79.3,8681.0,73.8538,73.8818,73.7886,73.8538,8681.0
2020-05-15 13:35:00,79.27,79.33,79.15,79.24,6450.0,73.8259,73.8818,73.7141,73.7979,6450.0
2020-05-15 13:40:00,79.23,79.25,79.18,79.24,3066.0,73.7886,73.8072,73.7421,73.7979,3066.0
2020-05-15 13:45:00,79.25,79.26,79.19,79.22,6091.0,73.8072,73.8166,73.7514,73.7793,6091.0
2020-05-15 13:50:00,79.22,79.36,79.21,79.33,5150.0,73.7793,73.9097,73.77,73.8818,5150.0
2020-05-15 13:55:00,79.32,79.38,79.3,79.37,5161.0,73.8724,73.9283,73.8538,73.919,5161.0
2020-05-15 14:00:00,79.37,79.54,79.37,79.52,14002.0,73.919,74.0773,73.919,74.0587,14002.0
2020-05-15 14:05:00,79.46,79.48,79.29,79.34,10756.0,74.0028,74.0215,73.8445,73.8911,10756.0
2020-05-15 14:10:00,79.31,79.37,79.27,79.27,11111.0,73.8631,73.919,73.8259,73.8259,11111.0
2020-05-15 14:15:00,79.28,79.31,79.15,79.21,30722.0,73.8352,73.8631,73.7141,73.77,30722.0
2020-05-15 14:20:00,79.22,79.29,79.16,79.19,10480.0,73.7793,73.8445,73.7234,73.7514,10480.0
2020-05-15 14:25:00,79.19,79.26,79.16,79.19,11016.0,73.7514,73.8166,73.7234,73.7514,11016.0
2020-05-15 14:30:00,79.22,79.23,79.03,79.04,11276.0,73.7793,73.7886,73.6024,73.6117,11276.0
2020-05-15 14:35:00,79.07,79.07,78.9,79.0,8383.0,73.6396,73.6396,73.4813,73.5744,8383.0
2020-05-15 14:40:00,79.01,79.03,78.96,79.01,6645.0,73.5837,73.6024,73.5372,73.5837,6645.0
2020-05-15 14:45:00,78.97,79.01,78.87,78.88,12075.0,73.5465,73.5837,73.4533,73.4627,12075.0
2020-05-15 14:50:00,78.86,79.01,78.86,78.86,21513.0,73.444,73.5837,73.444,73.444,21513.0
2020-05-15 14:55:00,78.83,78.84,78.6,78.64,19286.0,73.4161,73.4254,73.2019,73.2391,19286.0
2020-05-15 15:00:00,78.67,79.07,78.62,79.0,16971.0,73.2671,73.6396,73.2205,73.5744,16971.0
2020-05-15 15:05:00,79.02,79.19,78.96,79.16,8101.0,73.593,73.7514,73.5372,73.7234,8101.0
2020-05-15 15:10:00,79.17,79.21,79.03,79.06,10337.0,73.7327,73.77,73.6024,73.6303,10337.0
2020-05-15 15:15:00,79.06,79.14,78.99,79.11,13926.0,73.6303,73.7048,73.5651,73.6769,13926.0
2020-05-15 15:20:00,79.12,79.13,78.95,79.01,32634.0,73.6862,73.6955,73.5279,73.5837,32634.0
2020-05-15 15:25:00,78.99,79.21,78.99,79.16,14950.0,73.5651,73.77,73.5651,73.7234,14950.0
2020-05-15 15:30:00,79.19,79.2,79.04,79.08,20664.0,73.7514,73.7607,73.6117,73.6489,20664.0
2020-05-15 15:35:00,79.07,79.1,78.86,78.95,22268.0,73.6396,73.6675,73.444,73.5279,22268.0
2020-05-15 15:40:00,78.96,79.12,78.89,79.12,23574.0,73.5372,73.6862,73.472,73.6862,23574.0
2020-05-15 15:45:00,79.14,79.38,79.09,79.37,27453.0,73.7048,73.9283,73.6582,73.919,27453.0
2020-05-15 15:50:00,79.3,79.4,79.19,79.37,36482.0,73.8538,73.9469,73.7514,73.919,36482.0
2020-05-15 15:55:00,79.37,79.54,79.35,79.46,49875.0,73.919,74.0773,73.9004,74.0028,49875.0
2020-05-18 09:30:00,81.81,81.84,81.44,81.44,27603.0,76.1914,76.2194,75.8468,75.8468,27603.0
2020-05-18 09:35:00,81.43,81.61,81.26,81.53,7552.0,75.8375,76.0052,75.6792,75.9307,7552.0
2020-05-18 09:40:00,81.46,81.67,81.35,81.37,7244.0,75.8655,76.061,75.763,75.7816,7244.0
2020-05-18 09:45:00,81.39,81.52,81.33,81.44,14779.0,75.8003,75.9213,75.7444,75.8468,14779.0
2020-05-18 09:50:00,81.44,81.52,81.24,81.28,7279.0,75.8468,75.9213,75.6606,75.6978,7279.0
2020-05-18 09:55:00,81.31,81.46,81.25,81.26,6089.0,75.7258,75.8655,75.6699,75.6792,6089.0
2020-05-18 10:00:00,81.29,81.29,81.03,81.25,11997.0,75.7071,75.7071,75.465,75.6699,11997.0
2020-05-18 10:05:00,81.32,81.46,81.29,81.43,8172.0,75.7351,75.8655,75.7071,75.8375,8172.0
2020-05-18 10:10:00,81.4,81.4,81.2,81.23,5883.0,75.8096,75.8096,75.6233,75.6513,5883.0
2020-05-18 10:15:00,81.17,81.27,81.11,81.14,8206.0,75.5954,75.6885,75.5395,75.5674,8206.0
2020-05-18 10:20:00,81.18,81.44,81.18,81.34,5047.0,75.6047,75.8468,75.6047,75.7537,5047.0
2020-05-18 10:25:00,81.35,81.38,81.21,81.23,5279.0,75.763,75.791,75.6326,75.6513,5279.0
2020-05-18 10:30:00,81.31,81.47,81.21,81.45,8962.0,75.7258,75.8748,75.6326,75.8562,8962.0
2020-05-18 10:35:00,81.44,81.45,81.21,81.22,7517.0,75.8468,75.8562,75.6326,75.642,7517.0
2020-05-18 10:40:00,81.22,81.23,81.06,81.09,5544.0,75.642,75.6513,75.4929,75.5209,5544.0
2020-05-18 10:45:00,81.08,81.25,81.06,81.25,11124.0,75.5116,75.6699,75.4929,75.6699,11124.0
2020-05-18 10:50:00,81.26,81.45,81.26,81.37,9268.0,75.6792,75.8562,75.6792,75.7816,9268.0
2020-05-18 10:55:00,81.34,81.41,81.3,81.34,18158.0,75.7537,75.8189,75.7165,75.7537,18158.0
2020-05-18 11:00:00,81.33,81.53,81.32,81.46,7036.0,75.7444,75.9307,75.7351,75.8655,7036.0
2020-05-18 11:05:00,81.45,81.66,81.42,81.61,6381.0,75.8562,76.0517,75.8282,76.0052,6381.0
2020-05-18 11:10:00,81.61,81.68,81.57,81.61,7759.0,76.0052,76.0704,75.9679,76.0052,7759.0
2020-05-18 11:15:00,81.63,81.8,81.62,81.66,10016.0,76.0238,76.1821,76.0145,76.0517,10016.0
2020-05-18 11:20:00,81.68,82.0,81.68,81.99,8070.0,76.0704,76.3684,76.0704,76.3591,8070.0
2020-05-18 11:25:00,81.97,82.02,81.87,81.93,5334.0,76.3404,76.387,76.2473,76.3032,5334.0
2020-05-18 11:30:00,81.95,81.96,81.75,81.75,9759.0,76.3218,76.3311,76.1356,76.1356,9759.0
2020-05-18 11:35:00,81.77,81.88,81.77,81.84,10048.0,76.1542,76.2566,76.1542,76.2194,10048.0
2020-05-18 11:40:00,81.84,81.91,81.78,81.81,6659.0,76.2194,76.2846,76.1635,76.1914,6659.0
2020-05-18 11:45:00,81.77,81.79,81.66,81.68,5978.0,76.1542,76.1728,76.0517,76.0704,5978.0
2020-05-18 11:50:00,81.68,81.72,81.62,81.72,6027.0,76.0704,76.1076,76.0145,76.1076,6027.0
2020-05-18 11:55:00,81.73,81.83,81.72,81.83,4600.0,76.1169,76.2101,76.1076,76.2101,4600.0
2020-05-18 12:00:00,81.79,81.85,81.76,81.84,2046.0,76.1728,76.2287,76.1449,76.2194,2046.0
2020-05-18 12:05:00,81.84,82.06,81.81,82.05,17545.0,76.2194,76.4243,76.1914,76.4149,17545.0
2020-05-18 12:10:00,82.05,82.11,82.0,82.05,12197.0,76.4149,76.4708,76.3684,76.4149,12197.0
2020-05-18 12:15:00,82.05,82.17,82.05,82.17,9286.0,76.4149,76.5267,76.4149,76.5267,9286.0
2020-05-18 12:20:00,82.18,82.24,82.16,82.2,3580.0,76.536,76.5919,76.5174,76.5546,3580.0
2020-05-18 12:25:00,82.21,82.27,82.2,82.23,3200.0,76.564,76.6198,76.5546,76.5826,3200.0
2020-05-18 12:30:00,82.25,82.26,82.16,82.17,3764.0,76.6012,76.6105,76.5174,76.5267,3764.0
2020-05-18 12:35:00,82.16,82.18,82.12,82.16,4798.0,76.5174,76.536,76.4801,76.5174,4798.0
2020-05-18 12:40:00,82.15,82.16,82.07,82.12,5173.0,76.5081,76.5174,76.4336,76.4801,5173.0
2020-05-18 12:45:00,82.13,82.13,81.97,82.0,5301.0,76.4895,76.4895,76.3404,76.3684,5301.0
2020-05-18 12:50:00,82.01,82.01,81.83,81.84,38403.0,76.3777,76.3777,76.2101,76.2194,38403.0
2020-05-18 12:55:00,81.84,81.89,81.75,81.78,11561.0,76.2194,76.2659,76.1356,76.1635,11561.0
2020-05-18 13:00:00,81.78,82.02,81.76,81.98,16732.0,76.1635,76.387,76.1449,76.3498,16732.0
2020-05-18 13:05:00,81.97,82.03,81.89,81.89,10814.0,76.3404,76.3963,76.2659,76.2659,10814.0
2020-05-18 13:10:00,81.89,81.92,81.85,81.92,5483.0,76.2659,76.2939,76.2287,76.2939,5483.0
2020-05-18 13:15:00,81.87,81.89,81.72,81.74,8200.0,76.2473,76.2659,76.1076,76.1262,8200.0
2020-05-18 13:20:00,81.77,81.82,81.72,81.73,5426.0,76.1542,76.2007,76.1076,76.1169,5426.0
2020-05-18 13:25:00,81.75,81.77,81.62,81.66,7247.0,76.1356,76.1542,76.0145,76.0517,7247.0
2020-05-18 13:30:00,81.66,81.77,81.63,81.74,18541.0,76.0517,76.1542,76.0238,76.1262,18541.0
2020-05-18 13:35:00,81.74,81.8,81.72,81.75,9723.0,76.1262,76.1821,76.1076,76.1356,9723.0
2020-05-18 13:40:00,81.75,81.77,81.66,81.7,4219.0,76.1356,76.1542,76.0517,76.089,4219.0
2020-05-18 13:45:00,81.72,81.8,81.7,81.77,5888.0,76.1076,76.1821,76.089,76.1542,5888.0
2020-05-18 13:50:00,81.77,81.86,81.75,81.85,6528.0,76.1542,76.238,76.1356,76.2287,6528.0
2020-05-18 13:55:00,81.81,81.88,81.79,81.86,3175.0,76.1914,76.2566,76.1728,76.238,3175.0
2020-05-18 14:00:00,81.87,82.05,81.87,82.02,8829.0,76.2473,76.4149,76.2473,76.387,8829.0
2020-05-18 14:05:00,82.02,82.05,81.97,82.04,6268.0,76.387,76.4149,76.3404,76.4056,6268.0
2020-05-18 14:10:00,82.04,82.18,82.03,82.17,5316.0,76.4056,76.536,76.3963,76.5267,5316.0
2020-05-18 14:15:00,82.19,82.29,82.19,82.27,6850.0,76.5453,76.6385,76.5453,76.6198,6850.0
2020-05-18 14:20:00,82.27,82.3,82.24,82.28,6873.0,76.6198,76.6478,76.5919,76.6292,6873.0
2020-05-18 14:25:00,82.28,82.47,82.27,82.47,6728.0,76.6292,76.8061,76.6198,76.8061,6728.0
2020-05-18 14:30:00,82.42,82.6,82.42,82.59,4401.0,76.7595,76.9272,76.7595,76.9179,4401.0
2020-05-18 14:35:00,82.61,82.71,82.59,82.69,8787.0,76.9365,77.0296,76.9179,77.011,8787.0
2020-05-18 14:40:00,82.69,82.83,82.68,82.79,7425.0,77.011,77.1414,77.0017,77.1041,7425.0
2020-05-18 14:45:00,82.77,82.78,82.68,82.69,8097.0,77.0855,77.0948,77.0017,77.011,8097.0
2020-05-18 14:50:00,82.63,82.73,82.58,82.73,13484.0,76.9551,77.0482,76.9085,77.0482,13484.0
2020-05-18 14:55:00,82.71,82.73,82.6,82.67,6516.0,77.0296,77.0482,76.9272,76.9924,6516.0
2020-05-18 15:00:00,82.68,82.78,82.66,82.75,14548.0,77.0017,77.0948,76.9831,77.0669,14548.0
2020-05-18 15:05:00,82.75,82.75,82.57,82.6,8389.0,77.0669,77.0669,76.8992,76.9272,8389.0
2020-05-18 15:10:00,82.6,82.65,82.57,82.61,7980.0,76.9272,76.9737,76.8992,76.9365,7980.0
2020-05-18 15:15:00,82.62,82.63,82.56,82.6,9857.0,76.9458,76.9551,76.8899,76.9272,9857.0
2020-05-18 15:20:00,82.59,82.61,82.43,82.51,20791.0,76.9179,76.9365,76.7689,76.8434,20791.0
2020-05-18 15:25:00,82.49,82.62,82.47,82.58,21556.0,76.8247,76.9458,76.8061,76.9085,21556.0
2020-05-18 15:30:00,82.57,82.7,82.56,82.65,13567.0,76.8992,77.0203,76.8899,76.9737,13567.0
2020-05-18 15:35:00,82.65,82.66,82.57,82.64,17331.0,76.9737,76.9831,76.8992,76.9644,17331.0
2020-05-18 15:40:00,82.63,82.74,82.61,82.69,16486.0,76.9551,77.0576,76.9365,77.011,16486.0
2020-05-18 15:45:00,82.7,82.71,82.64,82.68,22512.0,77.0203,77.0296,76.9644,77.0017,22512.0
2020-05-18 15:50:00,82.7,82.74,82.5,82.52,28857.0,77.0203,77.0576,76.834,76.8527,28857.0
2020-05-18 15:55:00,82.52,82.54,82.19,82.2,57737.0,76.8527,76.8713,76.5453,76.5546,57737.0
2020-05-19 09:30:00,81.82,82.13,81.73,81.73,17144.0,76.2007,76.4895,76.1169,76.1169,17144.0
2020-05-19 09:35:00,81.69,81.76,81.6,81.72,4034.0,76.0797,76.1449,75.9959,76.1076,4034.0
2020-05-19 09:40:00,81.66,81.73,81.62,81.71,3750.0,76.0517,76.1169,76.0145,76.0983,3750.0
2020-05-19 09:45:00,81.65,81.65,81.35,81.53,3964.0,76.0424,76.0424,75.763,75.9307,3964.0
2020-05-19 09:50:00,81.48,81.52,81.31,81.31,4413.0,75.8841,75.9213,75.7258,75.7258,4413.0
2020-05-19 09:55:00,81.36,81.54,81.36,81.54,1900.0,75.7723,75.94,75.7723,75.94,1900.0
2020-05-19 10:00:00,81.52,81.78,81.52,81.78,4321.0,75.9213,76.1635,75.9213,76.1635,4321.0
2020-05-19 10:05:00,81.76,82.02,81.7,82.02,6697.0,76.1449,76.387,76.089,76.387,6697.0
2020-05-19 10:10:00,81.93,81.96,81.8,81.8,2993.0,76.3032,76.3311,76.1821,76.1821,2993.0
2020-05-19 10:15:00,81.77,81.77,81.58,81.62,6236.0,76.1542,76.1542,75.9772,76.0145,6236.0
2020-05-19 10:20:00,81.64,81.65,81.54,81.58,10150.0,76.0331,76.0424,75.94,75.9772,10150.0
2020-05-19 10:25:00,81.59,81.94,81.59,81.92,10497.0,75.9865,76.3125,75.9865,76.2939,10497.0
2020-05-19 10:30:00,81.95,81.97,81.88,81.97,9028.0,76.3218,76.3404,76.2566,76.3404,9028.0
2020-05-19 10:35:00,82.0,82.12,81.96,82.07,9952.0,76.3684,76.4801,76.3311,76.4336,9952.0
2020-05-19 10:40:00,82.04,82.07,81.89,81.96,8645.0,76.4056,76.4336,76.2659,76.3311,8645.0
2020-05-19 10:45:00,81.99,82.08,81.92,82.08,8625.0,76.3591,76.4429,76.2939,76.4429,8625.0
2020-05-19 10:50:00,82.16,82.31,82.15,82.25,22527.0,76.5174,76.6571,76.5081,76.6012,22527.0
2020-05-19 10:55:00,82.26,82.34,82.15,82.3,8979.0,76.6105,76.685,76.5081,76.6478,8979.0
2020-05-19 11:00:00,82.36,82.5,82.31,82.45,6741.0,76.7037,76.834,76.6571,76.7875,6741.0
2020-05-19 11:05:00,82.48,82.53,82.38,82.48,10861.0,76.8154,76.862,76.7223,76.8154,10861.0
2020-05-19 11:10:00,82.48,82.48,82.33,82.36,9410.0,76.8154,76.8154,76.6757,76.7037,9410.0
2020-05-19 11:15:00,82.34,82.47,82.34,82.37,3956.0,76.685,76.8061,76.685,76.713,3956.0
2020-05-19 11:20:00,82.42,82.45,82.33,82.33,2605.0,76.7595,76.7875,76.6757,76.6757,2605.0
2020-05-19 11:25:00,82.31,82.31,82.19,82.26,8298.0,76.6571,76.6571,76.5453,76.6105,8298.0
2020-05-19 11:30:00,82.27,82.35,82.25,82.27,5979.0,76.6198,76.6943,76.6012,76.6198,5979.0
2020-05-19 11:35:00,82.24,82.3,82.2,82.26,8087.0,76.5919,76.6478,76.5546,76.6105,8087.0
2020-05-19 11:40:00,82.28,82.4,82.25,82.25,6619.0,76.6292,76.7409,76.6012,76.6012,6619.0
2020-05-19 11:45:00,82.22,82.25,82.08,82.09,5382.0,76.5733,76.6012,76.4429,76.4522,5382.0
2020-05-19 11:50:00,82.09,82.18,82.03,82.17,10650.0,76.4522,76.536,76.3963,76.5267,10650.0
2020-05-19 11:55:00,82.2,82.25,82.1,82.16,2945.0,76.5546,76.6012,76.4615,76.5174,2945.0
2020-05-19 12:00:00,82.23,82.23,82.08,82.21,21501.0,76.5826,76.5826,76.4429,76.564,21501.0
2020-05-19 12:05:00,82.21,82.4,82.16,82.35,38903.0,76.564,76.7409,76.5174,76.6943,38903.0
2020-05-19 12:10:00,82.35,82.42,82.29,82.42,23617.0,76.6943,76.7595,76.6385,76.7595,23617.0
2020-05-19 12:15:00,82.42,82.47,82.32,82.36,25637.0,76.7595,76.8061,76.6664,76.7037,25637.0
2020-05-19 12:20:00,82.36,82.41,82.12,82.15,48495.0,76.7037,76.7502,76.4801,76.5081,48495.0
2020-05-19 12:25:00,82.14,82.53,82.13,82.24,17800.0,76.4988,76.862,76.4895,76.5919,17800.0
2020-05-19 12:30:00,82.25,82.3,82.14,82.17,11152.0,76.6012,76.6478,76.4988,76.5267,11152.0
2020-05-19 12:35:00,82.2,82.32,82.2,82.24,32878.0,76.5546,76.6664,76.5546,76.5919,32878.0
2020-05-19 12:40:00,82.25,82.33,82.25,82.3,18350.0,76.6012,76.6757,76.6012,76.6478,18350.0
2020-05-19 12:45:00,82.3,82.35,82.28,82.31,7223.0,76.6478,76.6943,76.6292,76.6571,7223.0
2020-05-19 12:50:00,82.29,82.3,82.14,82.14,9122.0,76.6385,76.6478,76.4988,76.4988,9122.0
2020-05-19 12:55:00,82.13,82.21,82.11,82.21,7522.0,76.4895,76.564,76.4708,76.564,7522.0
2020-05-19 13:00:00,82.21,82.25,82.15,82.16,9100.0,76.564,76.6012,76.5081,76.5174,9100.0
2020-05-19 13:05:00,82.17,82.25,82.17,82.19,14815.0,76.5267,76.6012,76.5267,76.5453,14815.0
2020-05-19 13:10:00,82.19,82.22,82.13,82.13,10053.0,76.5453,76.5733,76.4895,76.4895,10053.0
2020-05-19 13:15:00,82.12,82.17,82.06,82.12,14416.0,76.4801,76.5267,76.4243,76.4801,14416.0
2020-05-19 13:20:00,82.11,82.12,81.98,81.98,6422.0,76.4708,76.4801,76.3498,76.3498,6422.0
2020-05-19 13:25:00,81.97,81.99,81.92,81.92,4803.0,76.3404,76.3591,76.2939,76.2939,4803.0
2020-05-19 13:30:00,81.93,82.02,81.93,82.0,6033.0,76.3032,76.387,76.3032,76.3684,6033.0
2020-05-19 13:35:00,81.98,82.01,81.89,81.9,4101.0,76.3498,76.3777,76.2659,76.2753,4101.0
2020-05-19 13:40:00,81.89,81.9,81.85,81.89,2810.0,76.2659,76.2753,76.2287,76.2659,2810.0
2020-05-19 13:45:00,81.87,81.88,81.82,81.84,3644.0,76.2473,76.2566,76.2007,76.2194,3644.0
2020-05-19 13:50:00,81.87,81.92,81.85,81.87,5934.0,76.2473,76.2939,76.2287,76.2473,5934.0
2020-05-19 13:55:00,81.89,81.9,81.79,81.87,8470.0,76.2659,76.2753,76.1728,76.2473,8470.0
2020-05-19 14:00:00,81.85,81.87,81.74,81.85,5097.0,76.2287,76.2473,76.1262,76.2287,5097.0
2020-05-19 14:05:00,81.85,82.0,81.85,81.98,4734.0,76.2287,76.3684,76.2287,76.3498,4734.0
2020-05-19 14:10:00,81.96,81.98,81.95,81.98,3957.0,76.3311,76.3498,76.3218,76.3498,3957.0
2020-05-19 14:15:00,81.99,82.03,81.99,82.01,6876.0,76.3591,76.3963,76.3591,76.3777,6876.0
2020-05-19 14:20:00,82.0,82.08,81.98,82.01,5397.0,76.3684,76.4429,76.3498,76.3777,5397.0
2020-05-19 14:25:00,82.02,82.03,81.96,82.01,4892.0,76.387,76.3963,76.3311,76.3777,4892.0
2020-05-19 14:30:00,82.02,82.04,81.92,81.92,5297.0,76.387,76.4056,76.2939,76.2939,5297.0
2020-05-19 14:35:00,81.92,81.93,81.85,81.89,6585.0,76.2939,76.3032,76.2287,76.2659,6585.0
2020-05-19 14:40:00,81.89,81.94,81.89,81.94,5000.0,76.2659,76.3125,76.2659,76.3125,5000.0
2020-05-19 14:45:00,81.95,82.08,81.94,82.08,4873.0,76.3218,76.4429,76.3125,76.4429,4873.0
2020-05-19 14:50:00,82.07,82.08,82.04,82.04,4775.0,76.4336,76.4429,76.4056,76.4056,4775.0
2020-05-19 14:55:00,82.04,82.05,81.6,81.74,18183.0,76.4056,76.4149,75.9959,76.1262,18183.0
2020-05-19 15:00:00,81.72,81.82,81.64,81.77,11073.0,76.1076,76.2007,76.0331,76.1542,11073.0
2020-05-19 15:05:00,81.73,81.79,81.72,81.78,3887.0,76.1169,76.1728,76.1076,76.1635,3887.0
2020-05-19 15:10:00,81.75,82.02,81.7,81.8,7208.0,76.1356,76.387,76.089,76.1821,7208.0
2020-05-19 15:15:00,81.81,81.9,81.8,81.84,4660.0,76.1914,76.2753,76.1821,76.2194,4660.0
2020-05-19 15:20:00,81.83,81.83,81.65,81.71,4760.0,76.2101,76.2101,76.0424,76.0983,4760.0
2020-05-19 15:25:00,81.7,81.75,81.63,81.71,5566.0,76.089,76.1356,76.0238,76.0983,5566.0
2020-05-19 15:30:00,81.69,81.69,81.54,81.54,8497.0,76.0797,76.0797,75.94,75.94,8497.0
2020-05-19 15:35:00,81.54,81.56,81.33,81.4,7995.0,75.94,75.9586,75.7444,75.8096,7995.0
2020-05-19 15:40:00,81.38,81.45,81.31,81.35,14092.0,75.791,75.8562,75.7258,75.763,14092.0
2020-05-19 15:45:00,81.34,81.47,81.3,81.31,15132.0,75.7537,75.8748,75.7165,75.7258,15132.0
2020-05-19 15:50:00,81.29,81.39,81.22,81.24,22673.0,75.7071,75.8003,75.642,75.6606,22673.0
2020-05-19 15:55:00,81.27,81.31,80.96,81.02,47745.0,75.6885,75.7258,75.3998,75.4557,47745.0
2020-05-20 09:30:00,81.53,81.57,81.1,81.43,13350.0,75.9307,75.9679,75.5302,75.8375,13350.0
2020-05-20 09:35:00,81.37,81.54,81.35,81.54,1375.0,75.7816,75.94,75.763,75.94,1375.0
2020-05-20 09:40:00,81.58,81.62,81.41,81.41,3686.0,75.9772,76.0145,75.8189,75.8189,3686.0
2020-05-20 09:45:00,81.37,81.54,81.37,81.53,8398.0,75.7816,75.94,75.7816,75.9307,8398.0
2020-05-20 09:50:00,81.5,81.58,81.48,81.48,3907.0,75.9027,75.9772,75.8841,75.8841,3907.0
2020-05-20 09:55:00,81.5,81.57,81.42,81.54,7278.0,75.9027,75.9679,75.8282,75.94,7278.0
2020-05-20 10:00:00,81.56,81.78,81.56,81.76,5060.0,75.9586,76.1635,75.9586,76.1449,5060.0
2020-05-20 10:05:00,81.78,81.81,81.61,81.61,5794.0,76.1635,76.1914,76.0052,76.0052,5794.0
2020-05-20 10:10:00,81.64,81.9,81.63,81.79,6971.0,76.0331,76.2753,76.0238,76.1728,6971.0
2020-05-20 10:15:00,81.79,81.88,81.75,81.88,9250.0,76.1728,76.2566,76.1356,76.2566,9250.0
2020-05-20 10:20:00,81.91,81.97,81.88,81.89,4767.0,76.2846,76.3404,76.2566,76.2659,4767.0
2020-05-20 10:25:00,81.92,82.01,81.87,81.99,2400.0,76.2939,76.3777,76.2473,76.3591,2400.0
2020-05-20 10:30:00,82.05,82.08,81.97,81.98,2500.0,76.4149,76.4429,76.3404,76.3498,2500.0
2020-05-20 10:35:00,82.01,82.02,81.93,81.98,1890.0,76.3777,76.387,76.3032,76.3498,1890.0
2020-05-20 10:40:00,81.98,82.02,81.9,81.92,4498.0,76.3498,76.387,76.2753,76.2939,4498.0
2020-05-20 10:45:00,81.92,82.02,81.9,82.02,2053.0,76.2939,76.387,76.2753,76.387,2053.0
2020-05-20 10:50:00,82.02,82.08,82.01,82.06,7093.0,76.387,76.4429,76.3777,76.4243,7093.0
2020-05-20 10:55:00,82.06,82.1,82.06,82.08,3966.0,76.4243,76.4615,76.4243,76.4429,3966.0
2020-05-20 11:00:00,82.12,82.29,82.12,82.16,7833.0,76.4801,76.6385,76.4801,76.5174,7833.0
2020-05-20 11:05:00,82.17,82.28,82.12,82.28,4779.0,76.5267,76.6292,76.4801,76.6292,4779.0
2020-05-20 11:10:00,82.27,82.38,82.24,82.38,3694.0,76.6198,76.7223,76.5919,76.7223,3694.0
2020-05-20 11:15:00,82.37,82.48,82.34,82.48,5457.0,76.713,76.8154,76.685,76.8154,5457.0
2020-05-20 11:20:00,82.47,82.47,82.32,82.32,4296.0,76.8061,76.8061,76.6664,76.6664,4296.0
2020-05-20 11:25:00,82.3,82.48,82.29,82.44,4585.0,76.6478,76.8154,76.6385,76.7782,4585.0
2020-05-20 11:30:00,82.42,82.65,82.41,82.6,5443.0,76.7595,76.9737,76.7502,76.9272,5443.0
2020-05-20 11:35:00,82.59,82.59,82.45,82.47,5956.0,76.9179,76.9179,76.7875,76.8061,5956.0
2020-05-20 11:40:00,82.47,82.55,82.44,82.45,3981.0,76.8061,76.8806,76.7782,76.7875,3981.0
2020-05-20 11:45:00,82.47,82.51,82.46,82.49,3737.0,76.8061,76.8434,76.7968,76.8247,3737.0
2020-05-20 11:50:00,82.49,82.52,82.4,82.43,2742.0,76.8247,76.8527,76.7409,76.7689,2742.0
2020-05-20 11:55:00,82.44,82.45,82.36,82.37,2730.0,76.7782,76.7875,76.7037,76.713,2730.0
2020-05-20 12:00:00,82.38,82.4,82.34,82.37,4827.0,76.7223,76.7409,76.685,76.713,4827.0
2020-05-20 12:05:00,82.39,82.42,82.31,82.32,5212.0,76.7316,76.7595,76.6571,76.6664,5212.0
2020-05-20 12:10:00,82.31,82.31,82.23,82.24,7193.0,76.6571,76.6571,76.5826,76.5919,7193.0
2020-05-20 12:15:00,82.22,82.22,82.09,82.09,3724.0,76.5733,76.5733,76.4522,76.4522,3724.0
2020-05-20 12:20:00,82.1,82.18,82.04,82.14,12053.0,76.4615,76.536,76.4056,76.4988,12053.0
2020-05-20 12:25:00,82.17,82.26,82.14,82.18,5955.0,76.5267,76.6105,76.4988,76.536,5955.0
2020-05-20 12:30:00,82.2,82.23,82.14,82.23,2419.0,76.5546,76.5826,76.4988,76.5826,2419.0
2020-05-20 12:35:00,82.22,82.22,82.13,82.16,9665.0,76.5733,76.5733,76.4895,76.5174,9665.0
2020-05-20 12:40:00,82.13,82.14,82.01,82.01,3637.0,76.4895,76.4988,76.3777,76.3777,3637.0
2020-05-20 12:45:00,82.0,82.2,81.97,82.18,2039.0,76.3684,76.5546,76.3404,76.536,2039.0
2020-05-20 12:50:00,82.22,82.22,82.17,82.17,3839.0,76.5733,76.5733,76.5267,76.5267,3839.0
2020-05-20 12:55:00,82.16,82.16,82.02,82.04,4157.0,76.5174,76.5174,76.387,76.4056,4157.0
2020-05-20 13:00:00,82.06,82.08,82.0,82.02,4172.0,76.4243,76.4429,76.3684,76.387,4172.0
2020-05-20 13:05:00,82.04,82.07,81.83,81.83,3016.0,76.4056,76.4336,76.2101,76.2101,3016.0
2020-05-20 13:10:00,81.87,81.95,81.87,81.9,300.0,76.2473,76.3218,76.2473,76.2753,300.0
2020-05-20 13:15:00,81.92,81.97,81.89,81.89,3975.0,76.2939,76.3404,76.2659,76.2659,3975.0
2020-05-20 13:20:00,81.89,81.92,81.84,81.84,3159.0,76.2659,76.2939,76.2194,76.2194,3159.0
2020-05-20 13:25:00,81.85,81.89,81.82,81.89,3500.0,76.2287,76.2659,76.2007,76.2659,3500.0
2020-05-20 13:30:00,81.92,81.99,81.88,81.88,3259.0,76.2939,76.3591,76.2566,76.2566,3259.0
2020-05-20 13:35:00,81.89,81.98,81.85,81.98,2069.0,76.2659,76.3498,76.2287,76.3498,2069.0
2020-05-20 13:40:00,81.99,82.07,81.95,82.07,3672.0,76.3591,76.4336,76.3218,76.4336,3672.0
2020-05-20 13:45:00,82.08,82.11,82.05,82.09,3263.0,76.4429,76.4708,76.4149,76.4522,3263.0
2020-05-20 13:50:00,82.05,82.08,82.02,82.04,3651.0,76.4149,76.4429,76.387,76.4056,3651.0
2020-05-20 13:55:00,82.07,82.09,82.05,82.09,3538.0,76.4336,76.4522,76.4149,76.4522,3538.0
2020-05-20 14:00:00,82.12,82.18,82.01,82.08,5401.0,76.4801,76.536,76.3777,76.4429,5401.0
2020-05-20 14:05:00,82.1,82.26,82.1,82.12,5309.0,76.4615,76.6105,76.4615,76.4801,5309.0
2020-05-20 14:10:00,82.07,82.13,82.02,82.02,2833.0,76.4336,76.4895,76.387,76.387,2833.0
2020-05-20 14:15:00,82.04,82.05,81.97,81.97,3888.0,76.4056,76.4149,76.3404,76.3404,3888.0
2020-05-20 14:20:00,81.97,82.01,81.95,82.01,2756.0,76.3404,76.3777,76.3218,76.3777,2756.0
2020-05-20 14:25:00,81.99,82.0,81.93,81.94,4949.0,76.3591,76.3684,76.3032,76.3125,4949.0
2020-05-20 14:30:00,81.93,82.08,81.91,82.06,3029.0,76.3032,76.4429,76.2846,76.4243,3029.0
2020-05-20 14:35:00,82.07,82.16,82.01,82.06,7145.0,76.4336,76.5174,76.3777,76.4243,7145.0
2020-05-20 14:40:00,82.04,82.05,81.97,82.02,4252.0,76.4056,76.4149,76.3404,76.387,4252.0
2020-05-20 14:45:00,82.0,82.02,81.94,82.01,3910.0,76.3684,76.387,76.3125,76.3777,3910.0
2020-05-20 14:50:00,82.01,82.16,82.0,82.14,5907.0,76.3777,76.5174,76.3684,76.4988,5907.0
2020-05-20 14:55:00,82.14,82.17,82.12,82.12,6534.0,76.4988,76.5267,76.4801,76.4801,6534.0
2020-05-20 15:00:00,82.11,82.15,81.99,81.99,7566.0,76.4708,76.5081,76.3591,76.3591,7566.0
2020-05-20 15:05:00,81.98,82.02,81.92,81.93,5190.0,76.3498,76.387,76.2939,76.3032,5190.0
2020-05-20 15:10:00,81.95,81.98,81.81,81.84,6752.0,76.3218,76.3498,76.1914,76.2194,6752.0
2020-05-20 15:15:00,81.84,81.9,81.76,81.87,4594.0,76.2194,76.2753,76.1449,76.2473,4594.0
2020-05-20 15:20:00,81.85,81.96,81.85,81.87,7553.0,76.2287,76.3311,76.2287,76.2473,7553.0
2020-05-20 15:25:00,81.88,81.92,81.82,81.92,6236.0,76.2566,76.2939,76.2007,76.2939,6236.0
2020-05-20 15:30:00,81.89,81.94,81.8,81.82,9645.0,76.2659,76.3125,76.1821,76.2007,9645.0
2020-05-20 15:35:00,81.84,81.91,81.82,81.89,8673.0,76.2194,76.2846,76.2007,76.2659,8673.0
2020-05-20 15:40:00,81.89,81.89,81.82,81.85,11358.0,76.2659,76.2659,76.2007,76.2287,11358.0
2020-05-20 15:45:00,81.86,81.89,81.67,81.68,19033.0,76.238,76.2659,76.061,76.0704,19033.0
2020-05-20 15:50:00,81.68,81.76,81.56,81.69,19912.0,76.0704,76.1449,75.9586,76.0797,19912.0
2020-05-20 15:55:00,81.67,81.84,81.67,81.71,36704.0,76.061,76.2194,76.061,76.0983,36704.0
2020-05-21 09:30:00,80.92,81.64,80.92,81.47,18468.0,75.3626,76.0331,75.3626,75.8748,18468.0
2020-05-21 09:35:00,81.61,81.81,81.61,81.74,1544.0,76.0052,76.1914,76.0052,76.1262,1544.0
2020-05-21 09:40:00,81.91,81.97,81.9,81.95,1799.0,76.2846,76.3404,76.2753,76.3218,1799.0
2020-05-21 09:45:00,81.95,82.15,81.94,82.03,3423.0,76.3218,76.5081,76.3125,76.3963,3423.0
2020-05-21 09:50:00,81.94,81.99,81.73,81.73,2270.0,76.3125,76.3591,76.1169,76.1169,2270.0
2020-05-21 09:55:00,81.76,81.84,81.71,81.79,2581.0,76.1449,76.2194,76.0983,76.1728,2581.0
2020-05-21 10:00:00,81.78,81.88,81.66,81.66,2538.0,76.1635,76.2566,76.0517,76.0517,2538.0
2020-05-21 10:05:00,81.66,81.77,81.56,81.73,2838.0,76.0517,76.1542,75.9586,76.1169,2838.0
2020-05-21 10:10:00,81.74,81.75,81.66,81.7,5482.0,76.1262,76.1356,76.0517,76.089,5482.0
2020-05-21 10:15:00,81.71,81.74,81.63,81.63,1771.0,76.0983,76.1262,76.0238,76.0238,1771.0
2020-05-21 10:20:00,81.64,81.76,81.63,81.75,3365.0,76.0331,76.1449,76.0238,76.1356,3365.0
2020-05-21 10:25:00,81.75,81.78,81.49,81.5,3140.0,76.1356,76.1635,75.8934,75.9027,3140.0
2020-05-21 10:30:00,81.4,81.43,81.31,81.38,3788.0,75.8096,75.8375,75.7258,75.791,3788.0
2020-05-21 10:35:00,81.42,81.46,81.32,81.32,2546.0,75.8282,75.8655,75.7351,75.7351,2546.0
2020-05-21 10:40:00,81.34,81.38,81.29,81.36,1626.0,75.7537,75.791,75.7071,75.7723,1626.0
2020-05-21 10:45:00,81.32,81.36,81.28,81.28,1000.0,75.7351,75.7723,75.6978,75.6978,1000.0
2020-05-21 10:50:00,81.27,81.45,81.27,81.43,2024.0,75.6885,75.8562,75.6885,75.8375,2024.0
2020-05-21 10:55:00,81.42,81.5,81.38,81.38,1933.0,75.8282,75.9027,75.791,75.791,1933.0
2020-05-21 11:00:00,81.24,81.39,81.16,81.25,5523.0,75.6606,75.8003,75.5861,75.6699,5523.0
2020-05-21 11:05:00,81.24,81.24,81.16,81.22,5918.0,75.6606,75.6606,75.5861,75.642,5918.0
2020-05-21 11:10:00,81.19,81.27,81.17,81.27,1889.0,75.614,75.6885,75.5954,75.6885,1889.0
2020-05-21 11:15:00,81.2,81.2,81.04,81.04,1722.0,75.6233,75.6233,75.4743,75.4743,1722.0
2020-05-21 11:20:00,81.07,81.1,80.91,80.95,4443.0,75.5023,75.5302,75.3532,75.3905,4443.0
2020-05-21 11:25:00,80.93,80.97,80.89,80.97,1900.0,75.3719,75.4091,75.3346,75.4091,1900.0
2020-05-21 11:30:00,80.9,81.01,80.9,80.92,2836.0,75.3439,75.4464,75.3439,75.3626,2836.0
2020-05-21 11:35:00,80.95,81.07,80.93,81.04,2903.0,75.3905,75.5023,75.3719,75.4743,2903.0
2020-05-21 11:40:00,81.03,81.08,81.03,81.08,3398.0,75.465,75.5116,75.465,75.5116,3398.0
2020-05-21 11:45:00,81.07,81.09,80.95,80.95,3240.0,75.5023,75.5209,75.3905,75.3905,3240.0
2020-05-21 11:50:00,80.95,80.99,80.91,80.94,2956.0,75.3905,75.4277,75.3532,75.3812,2956.0
2020-05-21 11:55:00,80.91,80.94,80.81,80.86,2848.0,75.3532,75.3812,75.2601,75.3067,2848.0
2020-05-21 12:00:00,80.89,81.01,80.8,80.91,3828.0,75.3346,75.4464,75.2508,75.3532,3828.0
2020-05-21 12:05:00,80.89,80.95,80.87,80.9,1812.0,75.3346,75.3905,75.316,75.3439,1812.0
2020-05-21 12:10:00,80.87,80.92,80.83,80.92,3065.0,75.316,75.3626,75.2787,75.3626,3065.0
2020-05-21 12:15:00,80.91,80.97,80.88,80.89,3197.0,75.3532,75.4091,75.3253,75.3346,3197.0
2020-05-21 12:20:00,80.93,80.93,80.77,80.84,2986.0,75.3719,75.3719,75.2229,75.288,2986.0
2020-05-21 12:25:00,80.87,80.93,80.8,80.8,2502.0,75.316,75.3719,75.2508,75.2508,2502.0
2020-05-21 12:30:00,80.8,80.82,80.71,80.77,2639.0,75.2508,75.2694,75.167,75.2229,2639.0
2020-05-21 12:35:00,80.72,80.72,80.59,80.6,4712.0,75.1763,75.1763,75.0552,75.0645,4712.0
2020-05-21 12:40:00,80.57,80.72,80.57,80.68,3708.0,75.0366,75.1763,75.0366,75.139,3708.0
2020-05-21 12:45:00,80.68,80.8,80.68,80.74,2587.0,75.139,75.2508,75.139,75.1949,2587.0
2020-05-21 12:50:00,80.73,80.78,80.66,80.76,4376.0,75.1856,75.2322,75.1204,75.2135,4376.0
2020-05-21 12:55:00,80.76,80.82,80.76,80.78,2298.0,75.2135,75.2694,75.2135,75.2322,2298.0
2020-05-21 13:00:00,80.81,81.06,80.73,80.97,11408.0,75.2601,75.4929,75.1856,75.4091,11408.0
2020-05-21 13:05:00,80.99,80.99,80.84,80.87,5328.0,75.4277,75.4277,75.288,75.316,5328.0
2020-05-21 13:10:00,80.88,80.97,80.87,80.95,1300.0,75.3253,75.4091,75.316,75.3905,1300.0
2020-05-21 13:15:00,80.98,81.0,80.92,80.98,2700.0,75.4184,75.4371,75.3626,75.4184,2700.0
2020-05-21 13:20:00,80.88,80.88,80.83,80.85,1600.0,75.3253,75.3253,75.2787,75.2974,1600.0
2020-05-21 13:25:00,80.87,80.89,80.74,80.8,5396.0,75.316,75.3346,75.1949,75.2508,5396.0
2020-05-21 13:30:00,80.79,80.8,80.75,80.8,2438.0,75.2415,75.2508,75.2042,75.2508,2438.0
2020-05-21 13:35:00,80.79,80.81,80.7,80.71,3355.0,75.2415,75.2601,75.1577,75.167,3355.0
2020-05-21 13:40:00,80.7,80.79,80.7,80.75,2954.0,75.1577,75.2415,75.1577,75.2042,2954.0
2020-05-21 13:45:00,80.73,80.79,80.73,80.74,1461.0,75.1856,75.2415,75.1856,75.1949,1461.0
2020-05-21 13:50:00,80.77,80.81,80.76,80.81,1836.0,75.2229,75.2601,75.2135,75.2601,1836.0
2020-05-21 13:55:00,80.74,80.82,80.73,80.8,1186.0,75.1949,75.2694,75.1856,75.2508,1186.0
2020-05-21 14:00:00,80.75,80.82,80.75,80.78,3497.0,75.2042,75.2694,75.2042,75.2322,3497.0
2020-05-21 14:05:00,80.81,80.84,80.79,80.84,1497.0,75.2601,75.288,75.2415,75.288,1497.0
2020-05-21 14:10:00,80.84,80.88,80.81,80.86,2987.0,75.288,75.3253,75.2601,75.3067,2987.0
2020-05-21 14:15:00,80.85,80.85,80.79,80.79,2832.0,75.2974,75.2974,75.2415,75.2415,2832.0
2020-05-21 14:20:00,80.75,80.85,80.75,80.85,2752.0,75.2042,75.2974,75.2042,75.2974,2752.0
2020-05-21 14:25:00,80.83,80.85,80.79,80.82,2147.0,75.2787,75.2974,75.2415,75.2694,2147.0
2020-05-21 14:30:00,80.81,80.92,80.81,80.91,4651.0,75.2601,75.3626,75.2601,75.3532,4651.0
2020-05-21 14:35:00,80.9,80.9,80.71,80.78,3509.0,75.3439,75.3439,75.167,75.2322,3509.0
2020-05-21 14:40:00,80.78,80.8,80.71,80.76,4839.0,75.2322,75.2508,75.167,75.2135,4839.0
2020-05-21 14:45:00,80.74,80.75,80.61,80.63,6004.0,75.1949,75.2042,75.0738,75.0925,6004.0
2020-05-21 14:50:00,80.64,80.7,80.61,80.63,5867.0,75.1018,75.1577,75.0738,75.0925,5867.0
2020-05-21 14:55:00,80.66,80.7,80.63,80.64,2848.0,75.1204,75.1577,75.0925,75.1018,2848.0
2020-05-21 15:00:00,80.65,80.83,80.65,80.73,11487.0,75.1111,75.2787,75.1111,75.1856,11487.0
2020-05-21 15:05:00,80.77,80.84,80.77,80.84,5645.0,75.2229,75.288,75.2229,75.288,5645.0
2020-05-21 15:10:00,80.82,80.87,80.75,80.87,10051.0,75.2694,75.316,75.2042,75.316,10051.0
2020-05-21 15:15:00,80.86,80.99,80.86,80.96,7550.0,75.3067,75.4277,75.3067,75.3998,7550.0
2020-05-21 15:20:00,80.93,80.95,80.91,80.93,4573.0,75.3719,75.3905,75.3532,75.3719,4573.0
2020-05-21 15:25:00,80.93,80.99,80.84,80.88,12475.0,75.3719,75.4277,75.288,75.3253,12475.0
2020-05-21 15:30:00,80.89,80.95,80.81,80.88,8065.0,75.3346,75.3905,75.2601,75.3253,8065.0
2020-05-21 15:35:00,80.9,81.09,80.86,81.06,12934.0,75.3439,75.5209,75.3067,75.4929,12934.0
2020-05-21 15:40:00,81.07,81.09,80.99,81.08,13241.0,75.5023,75.5209,75.4277,75.5116,13241.0
2020-05-21 15:45:00,81.05,81.07,80.88,80.88,14334.0,75.4836,75.5023,75.3253,75.3253,14334.0
2020-05-21 15:50:00,80.89,80.91,80.74,80.75,15449.0,75.3346,75.3532,75.1949,75.2042,15449.0
2020-05-21 15:55:00,80.74,80.86,80.69,80.82,43080.0,75.1949,75.3067,75.1484,75.2694,43080.0
2020-05-22 09:30:00,81.09,81.2,80.52,80.71,8643.0,75.5209,75.6233,74.99,75.167,8643.0
2020-05-22 09:35:00,80.73,80.73,80.54,80.55,612.0,75.1856,75.1856,75.0087,75.018,612.0
2020-05-22 09:40:00,80.54,80.66,80.49,80.52,1538.0,75.0087,75.1204,74.9621,74.99,1538.0
2020-05-22 09:45:00,80.59,80.59,80.44,80.55,1175.0,75.0552,75.0552,74.9155,75.018,1175.0
2020-05-22 09:50:00,80.5,80.59,80.5,80.59,2443.0,74.9714,75.0552,74.9714,75.0552,2443.0
2020-05-22 09:55:00,80.6,80.63,80.48,80.5,3886.0,75.0645,75.0925,74.9528,74.9714,3886.0
2020-05-22 10:00:00,80.5,80.64,80.48,80.6,3000.0,74.9714,75.1018,74.9528,75.0645,3000.0
2020-05-22 10:05:00,80.58,80.6,80.46,80.53,4127.0,75.0459,75.0645,74.9341,74.9993,4127.0
2020-05-22 10:10:00,80.56,80.73,80.53,80.67,4635.0,75.0273,75.1856,74.9993,75.1297,4635.0
2020-05-22 10:15:00,80.65,80.74,80.63,80.69,4233.0,75.1111,75.1949,75.0925,75.1484,4233.0
2020-05-22 10:20:00,80.68,80.71,80.6,80.67,2415.0,75.139,75.167,75.0645,75.1297,2415.0
2020-05-22 10:25:00,80.64,80.65,80.58,80.64,2200.0,75.1018,75.1111,75.0459,75.1018,2200.0
2020-05-22 10:30:00,80.66,80.7,80.6,80.61,4508.0,75.1204,75.1577,75.0645,75.0738,4508.0
2020-05-22 10:35:00,80.59,80.62,80.51,80.6,3943.0,75.0552,75.0832,74.9807,75.0645,3943.0
2020-05-22 10:40:00,80.64,80.69,80.56,80.6,2500.0,75.1018,75.1484,75.0273,75.0645,2500.0
2020-05-22 10:45:00,80.6,80.63,80.51,80.51,2781.0,75.0645,75.0925,74.9807,74.9807,2781.0
2020-05-22 10:50:00,80.49,80.63,80.46,80.63,3201.0,74.9621,75.0925,74.9341,75.0925,3201.0
2020-05-22 10:55:00,80.63,80.68,80.6,80.67,7290.0,75.0925,75.139,75.0645,75.1297,7290.0
2020-05-22 11:00:00,80.64,80.72,80.64,80.69,5175.0,75.1018,75.1763,75.1018,75.1484,5175.0
2020-05-22 11:05:00,80.74,80.83,80.74,80.8,4234.0,75.1949,75.2787,75.1949,75.2508,4234.0
2020-05-22 11:10:00,80.8,80.8,80.72,80.73,3369.0,75.2508,75.2508,75.1763,75.1856,3369.0
2020-05-22 11:15:00,80.77,80.86,80.73,80.86,4441.0,75.2229,75.3067,75.1856,75.3067,4441.0
2020-05-22 11:20:00,80.85,80.91,80.8,80.81,6670.0,75.2974,75.3532,75.2508,75.2601,6670.0
2020-05-22 11:25:00,80.77,80.9,80.74,80.89,1822.0,75.2229,75.3439,75.1949,75.3346,1822.0
2020-05-22 11:30:00,80.87,80.88,80.84,80.87,4085.0,75.316,75.3253,75.288,75.316,4085.0
2020-05-22 11:35:00,80.85,80.94,80.83,80.92,2153.0,75.2974,75.3812,75.2787,75.3626,2153.0
2020-05-22 11:40:00,80.93,80.93,80.82,80.82,2559.0,75.3719,75.3719,75.2694,75.2694,2559.0
2020-05-22 11:45:00,80.81,80.86,80.81,80.86,400.0,75.2601,75.3067,75.2601,75.3067,400.0
2020-05-22 11:50:00,80.88,80.97,80.88,80.94,2291.0,75.3253,75.4091,75.3253,75.3812,2291.0
2020-05-22 11:55:00,80.89,80.89,80.76,80.79,2861.0,75.3346,75.3346,75.2135,75.2415,2861.0
2020-05-22 12:00:00,80.8,80.87,80.8,80.82,3127.0,75.2508,75.316,75.2508,75.2694,3127.0
2020-05-22 12:05:00,80.82,80.88,80.82,80.87,4113.0,75.2694,75.3253,75.2694,75.316,4113.0
2020-05-22 12:10:00,80.85,80.86,80.78,80.81,6746.0,75.2974,75.3067,75.2322,75.2601,6746.0
2020-05-22 12:15:00,80.78,80.83,80.76,80.83,3659.0,75.2322,75.2787,75.2135,75.2787,3659.0
2020-05-22 12:20:00,80.86,80.96,80.85,80.96,3122.0,75.3067,75.3998,75.2974,75.3998,3122.0
2020-05-22 12:25:00,80.97,80.97,80.92,80.93,1191.0,75.4091,75.4091,75.3626,75.3719,1191.0
2020-05-22 12:30:00,80.93,80.96,80.88,80.89,2532.0,75.3719,75.3998,75.3253,75.3346,2532.0
2020-05-22 12:35:00,80.91,80.97,80.9,80.97,2908.0,75.3532,75.4091,75.3439,75.4091,2908.0
2020-05-22 12:40:00,80.93,81.01,80.93,81.0,4158.0,75.3719,75.4464,75.3719,75.4371,4158.0
2020-05-22 12:45:00,81.01,81.02,80.93,80.93,4211.0,75.4464,75.4557,75.3719,75.3719,4211.0
2020-05-22 12:50:00,80.94,80.95,80.91,80.92,12300.0,75.3812,75.3905,75.3532,75.3626,12300.0
2020-05-22 12:55:00,80.89,80.94,80.89,80.92,1724.0,75.3346,75.3812,75.3346,75.3626,1724.0
2020-05-22 13:00:00,80.89,80.89,80.65,80.72,4598.0,75.3346,75.3346,75.1111,75.1763,4598.0
2020-05-22 13:05:00,80.68,80.69,80.59,80.63,4581.0,75.139,75.1484,75.0552,75.0925,4581.0
2020-05-22 13:10:00,80.63,80.65,80.58,80.64,2355.0,75.0925,75.1111,75.0459,75.1018,2355.0
2020-05-22 13:15:00,80.66,80.69,80.66,80.68,2459.0,75.1204,75.1484,75.1204,75.139,2459.0
2020-05-22 13:20:00,80.67,80.73,80.66,80.73,2980.0,75.1297,75.1856,75.1204,75.1856,2980.0
2020-05-22 13:25:00,80.71,80.71,80.65,80.65,3400.0,75.167,75.167,75.1111,75.1111,3400.0
2020-05-22 13:30:00,80.64,80.68,80.63,80.64,2600.0,75.1018,75.139,75.0925,75.1018,2600.0
2020-05-22 13:35:00,80.63,80.69,80.61,80.66,2753.0,75.0925,75.1484,75.0738,75.1204,2753.0
2020-05-22 13:40:00,80.67,80.74,80.65,80.73,2850.0,75.1297,75.1949,75.1111,75.1856,2850.0
2020-05-22 13:45:00,80.73,80.75,80.72,80.74,997.0,75.1856,75.2042,75.1763,75.1949,997.0
2020-05-22 13:50:00,80.76,80.76,80.67,80.67,1810.0,75.2135,75.2135,75.1297,75.1297,1810.0
2020-05-22 13:55:00,80.68,80.82,80.67,80.8,2831.0,75.139,75.2694,75.1297,75.2508,2831.0
2020-05-22 14:00:00,80.78,80.96,80.75,80.96,5201.0,75.2322,75.3998,75.2042,75.3998,5201.0
2020-05-22 14:05:00,80.96,81.04,80.93,81.04,7946.0,75.3998,75.4743,75.3719,75.4743,7946.0
2020-05-22 14:10:00,81.02,81.02,80.97,80.98,6229.0,75.4557,75.4557,75.4091,75.4184,6229.0
2020-05-22 14:15:00,81.02,81.07,81.01,81.01,3858.0,75.4557,75.5023,75.4464,75.4464,3858.0
2020-05-22 14:20:00,81.0,81.0,80.9,80.9,3305.0,75.4371,75.4371,75.3439,75.3439,3305.0
2020-05-22 14:25:00,80.9,80.96,80.9,80.96,2602.0,75.3439,75.3998,75.3439,75.3998,2602.0
2020-05-22 14:30:00,80.97,81.03,80.96,81.01,4727.0,75.4091,75.465,75.3998,75.4464,4727.0
2020-05-22 14:35:00,81.0,81.05,80.98,81.05,3506.0,75.4371,75.4836,75.4184,75.4836,3506.0
2020-05-22 14:40:00,81.04,81.06,80.9,80.9,4896.0,75.4743,75.4929,75.3439,75.3439,4896.0
2020-05-22 14:45:00,80.88,80.89,80.86,80.87,3063.0,75.3253,75.3346,75.3067,75.316,3063.0
2020-05-22 14:50:00,80.85,80.85,80.77,80.8,1514.0,75.2974,75.2974,75.2229,75.2508,1514.0
2020-05-22 14:55:00,80.8,80.87,80.8,80.85,2470.0,75.2508,75.316,75.2508,75.2974,2470.0
2020-05-22 15:00:00,80.83,80.91,80.83,80.91,2570.0,75.2787,75.3532,75.2787,75.3532,2570.0
2020-05-22 15:05:00,80.91,80.97,80.89,80.94,3598.0,75.3532,75.4091,75.3346,75.3812,3598.0
2020-05-22 15:10:00,80.96,80.97,80.92,80.97,3751.0,75.3998,75.4091,75.3626,75.4091,3751.0
2020-05-22 15:15:00,80.97,80.97,80.89,80.9,2570.0,75.4091,75.4091,75.3346,75.3439,2570.0
2020-05-22 15:20:00,80.91,80.91,80.69,80.76,6813.0,75.3532,75.3532,75.1484,75.2135,6813.0
2020-05-22 15:25:00,80.8,80.89,80.74,80.89,5172.0,75.2508,75.3346,75.1949,75.3346,5172.0
2020-05-22 15:30:00,80.87,80.95,80.86,80.88,10895.0,75.316,75.3905,75.3067,75.3253,10895.0
2020-05-22 15:35:00,80.88,80.93,80.87,80.9,4937.0,75.3253,75.3719,75.316,75.3439,4937.0
2020-05-22 15:40:00,80.9,81.02,80.87,81.02,6229.0,75.3439,75.4557,75.316,75.4557,6229.0
2020-05-22 15:45:00,81.05,81.07,81.01,81.06,11083.0,75.4836,75.5023,75.4464,75.4929,11083.0
2020-05-22 15:50:00,81.07,81.1,81.0,81.05,8595.0,75.5023,75.5302,75.4371,75.4836,8595.0
2020-05-22 15:55:00,81.04,81.16,80.98,81.1,29488.0,75.4743,75.5861,75.4184,75.5302,29488.0
2020-05-26 09:30:00,82.43,82.65,82.23,82.4,19604.0,76.7689,76.9737,76.5826,76.7409,19604.0
2020-05-26 09:35:00,82.41,82.62,82.25,82.31,5145.0,76.7502,76.9458,76.6012,76.6571,5145.0
2020-05-26 09:40:00,82.35,82.6,82.34,82.6,6818.0,76.6943,76.9272,76.685,76.9272,6818.0
2020-05-26 09:45:00,82.64,82.75,82.4,82.75,5476.0,76.9644,77.0669,76.7409,77.0669,5476.0
2020-05-26 09:50:00,82.75,82.8,82.58,82.62,4516.0,77.0669,77.1134,76.9085,76.9458,4516.0
2020-05-26 09:55:00,82.58,82.65,82.34,82.46,10922.0,76.9085,76.9737,76.685,76.7968,10922.0
2020-05-26 10:00:00,82.47,82.51,82.35,82.38,2359.0,76.8061,76.8434,76.6943,76.7223,2359.0
2020-05-26 10:05:00,82.34,82.36,82.12,82.12,4666.0,76.685,76.7037,76.4801,76.4801,4666.0
2020-05-26 10:10:00,82.12,82.2,82.11,82.16,4406.0,76.4801,76.5546,76.4708,76.5174,4406.0
2020-05-26 10:15:00,82.18,82.36,82.11,82.33,6332.0,76.536,76.7037,76.4708,76.6757,6332.0
2020-05-26 10:20:00,82.38,82.49,82.29,82.49,5045.0,76.7223,76.8247,76.6385,76.8247,5045.0
2020-05-26 10:25:00,82.48,82.55,82.4,82.55,4923.0,76.8154,76.8806,76.7409,76.8806,4923.0
2020-05-26 10:30:00,82.57,82.75,82.57,82.75,6540.0,76.8992,77.0669,76.8992,77.0669,6540.0
2020-05-26 10:35:00,82.76,82.81,82.73,82.76,3439.0,77.0762,77.1228,77.0482,77.0762,3439.0
2020-05-26 10:40:00,82.77,82.83,82.71,82.73,4167.0,77.0855,77.1414,77.0296,77.0482,4167.0
2020-05-26 10:45:00,82.78,82.89,82.73,82.77,3124.0,77.0948,77.1973,77.0482,77.0855,3124.0
2020-05-26 10:50:00,82.78,82.87,82.76,82.83,3713.0,77.0948,77.1786,77.0762,77.1414,3713.0
2020-05-26 10:55:00,82.82,82.84,82.75,82.75,2600.0,77.1321,77.1507,77.0669,77.0669,2600.0
2020-05-26 11:00:00,82.75,82.91,82.75,82.9,5902.0,77.0669,77.2159,77.0669,77.2066,5902.0
2020-05-26 11:05:00,82.88,82.93,82.83,82.83,4480.0,77.1879,77.2345,77.1414,77.1414,4480.0
2020-05-26 11:10:00,82.79,82.9,82.78,82.9,4719.0,77.1041,77.2066,77.0948,77.2066,4719.0
2020-05-26 11:15:00,82.91,82.93,82.76,82.82,3391.0,77.2159,77.2345,77.0762,77.1321,3391.0
2020-05-26 11:20:00,82.78,82.78,82.47,82.47,6051.0,77.0948,77.0948,76.8061,76.8061,6051.0
2020-05-26 11:25:00,82.47,82.66,82.47,82.66,4446.0,76.8061,76.9831,76.8061,76.9831,4446.0
2020-05-26 11:30:00,82.62,82.78,82.62,82.65,7085.0,76.9458,77.0948,76.9458,76.9737,7085.0
2020-05-26 11:35:00,82.65,82.68,82.43,82.51,5385.0,76.9737,77.0017,76.7689,76.8434,5385.0
2020-05-26 11:40:00,82.54,82.56,82.43,82.5,8407.0,76.8713,76.8899,76.7689,76.834,8407.0
2020-05-26 11:45:00,82.47,82.55,82.38,82.43,8218.0,76.8061,76.8806,76.7223,76.7689,8218.0
2020-05-26 11:50:00,82.41,82.46,82.37,82.37,14271.0,76.7502,76.7968,76.713,76.713,14271.0
2020-05-26 11:55:00,82.34,82.37,82.27,82.35,10860.0,76.685,76.713,76.6198,76.6943,10860.0
2020-05-26 12:00:00,82.36,82.54,82.36,82.47,8233.0,76.7037,76.8713,76.7037,76.8061,8233.0
2020-05-26 12:05:00,82.46,82.55,82.46,82.55,5690.0,76.7968,76.8806,76.7968,76.8806,5690.0
2020-05-26 12:10:00,82.57,82.61,82.53,82.61,3712.0,76.8992,76.9365,76.862,76.9365,3712.0
2020-05-26 12:15:00,82.62,82.62,82.57,82.59,7658.0,76.9458,76.9458,76.8992,76.9179,7658.0
2020-05-26 12:20:00,82.58,82.66,82.57,82.62,4095.0,76.9085,76.9831,76.8992,76.9458,4095.0
2020-05-26 12:25:00,82.59,82.63,82.57,82.62,9048.0,76.9179,76.9551,76.8992,76.9458,9048.0
2020-05-26 12:30:00,82.61,82.71,82.61,82.69,3683.0,76.9365,77.0296,76.9365,77.011,3683.0
2020-05-26 12:35:00,82.68,82.79,82.66,82.78,4624.0,77.0017,77.1041,76.9831,77.0948,4624.0
2020-05-26 12:40:00,82.78,82.9,82.78,82.87,3837.0,77.0948,77.2066,77.0948,77.1786,3837.0
2020-05-26 12:45:00,82.89,82.91,82.83,82.86,10949.0,77.1973,77.2159,77.1414,77.1693,10949.0
2020-05-26 12:50:00,82.91,82.92,82.86,82.91,7850.0,77.2159,77.2252,77.1693,77.2159,7850.0
2020-05-26 12:55:00,82.92,82.98,82.91,82.94,2767.0,77.2252,77.2811,77.2159,77.2438,2767.0
2020-05-26 13:00:00,82.97,82.99,82.93,82.96,4224.0,77.2718,77.2904,77.2345,77.2625,4224.0
2020-05-26 13:05:00,82.96,82.97,82.91,82.93,4000.0,77.2625,77.2718,77.2159,77.2345,4000.0
2020-05-26 13:10:00,82.92,83.05,82.92,83.03,3120.0,77.2252,77.3463,77.2252,77.3276,3120.0
2020-05-26 13:15:00,83.04,83.07,83.02,83.06,3106.0,77.337,77.3649,77.3183,77.3556,3106.0
2020-05-26 13:20:00,83.07,83.1,83.05,83.09,6361.0,77.3649,77.3928,77.3463,77.3835,6361.0
2020-05-26 13:25:00,83.1,83.11,83.06,83.08,2620.0,77.3928,77.4021,77.3556,77.3742,2620.0
2020-05-26 13:30:00,83.09,83.14,83.05,83.14,3515.0,77.3835,77.4301,77.3463,77.4301,3515.0
2020-05-26 13:35:00,83.15,83.16,83.14,83.15,2875.0,77.4394,77.4487,77.4301,77.4394,2875.0
2020-05-26 13:40:00,83.14,83.21,83.14,83.2,3710.0,77.4301,77.4953,77.4301,77.486,3710.0
2020-05-26 13:45:00,83.19,83.19,83.09,83.15,8564.0,77.4767,77.4767,77.3835,77.4394,8564.0
2020-05-26 13:50:00,83.16,83.16,83.12,83.14,2934.0,77.4487,77.4487,77.4115,77.4301,2934.0
2020-05-26 13:55:00,83.13,83.16,83.12,83.15,4877.0,77.4208,77.4487,77.4115,77.4394,4877.0
2020-05-26 14:00:00,83.16,83.21,83.14,83.17,7195.0,77.4487,77.4953,77.4301,77.458,7195.0
2020-05-26 14:05:00,83.19,83.19,83.14,83.17,5491.0,77.4767,77.4767,77.4301,77.458,5491.0
2020-05-26 14:10:00,83.16,83.18,83.14,83.16,4140.0,77.4487,77.4673,77.4301,77.4487,4140.0
2020-05-26 14:15:00,83.17,83.22,83.14,83.17,14669.0,77.458,77.5046,77.4301,77.458,14669.0
2020-05-26 14:20:00,83.19,83.25,83.19,83.22,2973.0,77.4767,77.5325,77.4767,77.5046,2973.0
2020-05-26 14:25:00,83.21,83.27,83.2,83.22,6611.0,77.4953,77.5512,77.486,77.5046,6611.0
2020-05-26 14:30:00,83.22,83.25,83.12,83.13,6284.0,77.5046,77.5325,77.4115,77.4208,6284.0
2020-05-26 14:35:00,83.11,83.26,83.09,83.26,64157.0,77.4021,77.5418,77.3835,77.5418,64157.0
2020-05-26 14:40:00,83.26,83.3,83.19,83.2,4940.0,77.5418,77.5791,77.4767,77.486,4940.0
2020-05-26 14:45:00,83.21,83.21,83.14,83.16,5603.0,77.4953,77.4953,77.4301,77.4487,5603.0
2020-05-26 14:50:00,83.17,83.25,83.16,83.22,13931.0,77.458,77.5325,77.4487,77.5046,13931.0
2020-05-26 14:55:00,83.21,83.3,83.19,83.3,3797.0,77.4953,77.5791,77.4767,77.5791,3797.0
2020-05-26 15:00:00,83.33,83.38,83.26,83.26,6110.0,77.607,77.6536,77.5418,77.5418,6110.0
2020-05-26 15:05:00,83.26,83.29,83.23,83.29,7499.0,77.5418,77.5698,77.5139,77.5698,7499.0
2020-05-26 15:10:00,83.3,83.34,83.29,83.33,6909.0,77.5791,77.6164,77.5698,77.607,6909.0
2020-05-26 15:15:00,83.32,83.36,83.29,83.33,9905.0,77.5977,77.635,77.5698,77.607,9905.0
2020-05-26 15:20:00,83.34,83.49,83.34,83.47,14250.0,77.6164,77.7561,77.6164,77.7374,14250.0
2020-05-26 15:25:00,83.47,83.48,83.37,83.37,11054.0,77.7374,77.7467,77.6443,77.6443,11054.0
2020-05-26 15:30:00,83.36,83.39,83.03,83.11,14790.0,77.635,77.6629,77.3276,77.4021,14790.0
2020-05-26 15:35:00,83.14,83.23,83.04,83.06,22798.0,77.4301,77.5139,77.337,77.3556,22798.0
2020-05-26 15:40:00,83.05,83.06,82.85,82.9,21905.0,77.3463,77.3556,77.16,77.2066,21905.0
2020-05-26 15:45:00,82.9,82.95,82.7,82.84,34711.0,77.2066,77.2531,77.0203,77.1507,34711.0
2020-05-26 15:50:00,82.88,82.96,82.69,82.73,41456.0,77.1879,77.2625,77.011,77.0482,41456.0
2020-05-26 15:55:00,82.72,82.78,82.53,82.76,53008.0,77.0389,77.0948,76.862,77.0762,53008.0
2020-05-27 09:30:00,83.8,83.89,83.58,83.6,17813.0,78.0448,78.1286,77.8399,77.8585,17813.0
2020-05-27 09:35:00,83.69,83.89,83.36,83.7,6340.0,77.9423,78.1286,77.635,77.9516,6340.0
2020-05-27 09:40:00,83.86,83.86,83.51,83.69,2138.0,78.1006,78.1006,77.7747,77.9423,2138.0
2020-05-27 09:45:00,83.88,83.94,83.62,83.78,3265.0,78.1193,78.1751,77.8771,78.0261,3265.0
2020-05-27 09:50:00,83.85,83.98,83.6,83.61,8463.0,78.0913,78.2124,77.8585,77.8678,8463.0
2020-05-27 09:55:00,83.68,83.78,83.63,83.64,4807.0,77.933,78.0261,77.8864,77.8958,4807.0
2020-05-27 10:00:00,83.64,83.76,83.53,83.74,6788.0,77.8958,78.0075,77.7933,77.9889,6788.0
2020-05-27 10:05:00,83.78,83.83,83.18,83.19,5829.0,78.0261,78.0727,77.4673,77.4767,5829.0
2020-05-27 10:10:00,83.18,83.18,82.99,83.04,7471.0,77.4673,77.4673,77.2904,77.337,7471.0
2020-05-27 10:15:00,83.04,83.04,82.92,82.98,9813.0,77.337,77.337,77.2252,77.2811,9813.0
2020-05-27 10:20:00,82.93,82.94,82.61,82.7,20103.0,77.2345,77.2438,76.9365,77.0203,20103.0
2020-05-27 10:25:00,82.72,82.85,82.61,82.66,9342.0,77.0389,77.16,76.9365,76.9831,9342.0
2020-05-27 10:30:00,82.62,82.62,82.45,82.48,19593.0,76.9458,76.9458,76.7875,76.8154,19593.0
2020-05-27 10:35:00,82.48,82.58,82.34,82.56,13580.0,76.8154,76.9085,76.685,76.8899,13580.0
2020-05-27 10:40:00,82.58,82.58,82.43,82.51,8499.0,76.9085,76.9085,76.7689,76.8434,8499.0
2020-05-27 10:45:00,82.51,82.65,82.44,82.44,6548.0,76.8434,76.9737,76.7782,76.7782,6548.0
2020-05-27 10:50:00,82.42,82.5,82.34,82.45,9996.0,76.7595,76.834,76.685,76.7875,9996.0
2020-05-27 10:55:00,82.38,82.51,82.32,82.51,11144.0,76.7223,76.8434,76.6664,76.8434,11144.0
2020-05-27 11:00:00,82.49,82.73,82.35,82.64,12603.0,76.8247,77.0482,76.6943,76.9644,12603.0
2020-05-27 11:05:00,82.62,82.82,82.62,82.81,5882.0,76.9458,77.1321,76.9458,77.1228,5882.0
2020-05-27 11:10:00,82.76,82.82,82.54,82.55,9796.0,77.0762,77.1321,76.8713,76.8806,9796.0
2020-05-27 11:15:00,82.51,82.68,82.43,82.65,21478.0,76.8434,77.0017,76.7689,76.9737,21478.0
2020-05-27 11:20:00,82.68,82.76,82.63,82.67,37772.0,77.0017,77.0762,76.9551,76.9924,37772.0
2020-05-27 11:25:00,82.62,82.62,82.43,82.55,9997.0,76.9458,76.9458,76.7689,76.8806,9997.0
2020-05-27 11:30:00,82.55,82.6,82.49,82.51,10152.0,76.8806,76.9272,76.8247,76.8434,10152.0
2020-05-27 11:35:00,82.5,82.5,82.07,82.17,21813.0,76.834,76.834,76.4336,76.5267,21813.0
2020-05-27 11:40:00,82.18,82.19,82.03,82.13,15557.0,76.536,76.5453,76.3963,76.4895,15557.0
2020-05-27 11:45:00,82.13,82.22,82.07,82.22,20320.0,76.4895,76.5733,76.4336,76.5733,20320.0
2020-05-27 11:50:00,82.19,82.19,82.07,82.12,7757.0,76.5453,76.5453,76.4336,76.4801,7757.0
2020-05-27 11:55:00,82.12,82.3,82.01,82.3,10703.0,76.4801,76.6478,76.3777,76.6478,10703.0
2020-05-27 12:00:00,82.3,82.37,82.22,82.29,7423.0,76.6478,76.713,76.5733,76.6385,7423.0
2020-05-27 12:05:00,82.28,82.52,82.28,82.48,8186.0,76.6292,76.8527,76.6292,76.8154,8186.0
2020-05-27 12:10:00,82.51,82.64,82.47,82.62,6279.0,76.8434,76.9644,76.8061,76.9458,6279.0
2020-05-27 12:15:00,82.56,82.62,82.55,82.61,6380.0,76.8899,76.9458,76.8806,76.9365,6380.0
2020-05-27 12:20:00,82.61,82.71,82.58,82.67,11642.0,76.9365,77.0296,76.9085,76.9924,11642.0
2020-05-27 12:25:00,82.68,82.72,82.59,82.64,16425.0,77.0017,77.0389,76.9179,76.9644,16425.0
2020-05-27 12:30:00,82.64,82.66,82.61,82.64,5217.0,76.9644,76.9831,76.9365,76.9644,5217.0
2020-05-27 12:35:00,82.64,82.76,82.61,82.72,8422.0,76.9644,77.0762,76.9365,77.0389,8422.0
2020-05-27 12:40:00,82.74,82.79,82.73,82.76,4162.0,77.0576,77.1041,77.0482,77.0762,4162.0
2020-05-27 12:45:00,82.78,82.87,82.73,82.73,9828.0,77.0948,77.1786,77.0482,77.0482,9828.0
2020-05-27 12:50:00,82.72,82.76,82.72,82.75,5006.0,77.0389,77.0762,77.0389,77.0669,5006.0
2020-05-27 12:55:00,82.72,82.74,82.7,82.71,5505.0,77.0389,77.0576,77.0203,77.0296,5505.0
2020-05-27 13:00:00,82.71,82.83,82.6,82.79,14310.0,77.0296,77.1414,76.9272,77.1041,14310.0
2020-05-27 13:05:00,82.78,82.86,82.78,82.8,5964.0,77.0948,77.1693,77.0948,77.1134,5964.0
2020-05-27 13:10:00,82.82,82.84,82.79,82.81,4614.0,77.1321,77.1507,77.1041,77.1228,4614.0
2020-05-27 13:15:00,82.81,82.81,82.78,82.81,3524.0,77.1228,77.1228,77.0948,77.1228,3524.0
2020-05-27 13:20:00,82.79,82.8,82.66,82.7,5306.0,77.1041,77.1134,76.9831,77.0203,5306.0
2020-05-27 13:25:00,82.68,82.71,82.47,82.53,11307.0,77.0017,77.0296,76.8061,76.862,11307.0
2020-05-27 13:30:00,82.53,82.66,82.5,82.62,15748.0,76.862,76.9831,76.834,76.9458,15748.0
2020-05-27 13:35:00,82.62,82.75,82.6,82.72,26907.0,76.9458,77.0669,76.9272,77.0389,26907.0
2020-05-27 13:40:00,82.72,82.73,82.57,82.62,10029.0,77.0389,77.0482,76.8992,76.9458,10029.0
2020-05-27 13:45:00,82.58,82.62,82.57,82.59,10413.0,76.9085,76.9458,76.8992,76.9179,10413.0
2020-05-27 13:50:00,82.58,82.71,82.57,82.7,11030.0,76.9085,77.0296,76.8992,77.0203,11030.0
2020-05-27 13:55:00,82.71,82.72,82.63,82.64,5289.0,77.0296,77.0389,76.9551,76.9644,5289.0
2020-05-27 14:00:00,82.6,82.85,82.6,82.8,9525.0,76.9272,77.16,76.9272,77.1134,9525.0
2020-05-27 14:05:00,82.78,82.8,82.74,82.75,5220.0,77.0948,77.1134,77.0576,77.0669,5220.0
2020-05-27 14:10:00,82.75,82.78,82.67,82.69,9336.0,77.0669,77.0948,76.9924,77.011,9336.0
2020-05-27 14:15:00,82.7,82.83,82.68,82.77,15490.0,77.0203,77.1414,77.0017,77.0855,15490.0
2020-05-27 14:20:00,82.77,82.85,82.74,82.77,10115.0,77.0855,77.16,77.0576,77.0855,10115.0
2020-05-27 14:25:00,82.77,82.82,82.72,82.8,12355.0,77.0855,77.1321,77.0389,77.1134,12355.0
2020-05-27 14:30:00,82.82,82.88,82.75,82.87,11306.0,77.1321,77.1879,77.0669,77.1786,11306.0
2020-05-27 14:35:00,82.86,82.95,82.82,82.92,10555.0,77.1693,77.2531,77.1321,77.2252,10555.0
2020-05-27 14:40:00,82.92,82.99,82.9,82.98,9665.0,77.2252,77.2904,77.2066,77.2811,9665.0
2020-05-27 14:45:00,82.97,83.0,82.82,82.94,15077.0,77.2718,77.2997,77.1321,77.2438,15077.0
2020-05-27 14:50:00,82.95,83.09,82.91,83.09,12656.0,77.2531,77.3835,77.2159,77.3835,12656.0
2020-05-27 14:55:00,83.14,83.2,83.09,83.17,14569.0,77.4301,77.486,77.3835,77.458,14569.0
2020-05-27 15:00:00,83.17,83.2,83.14,83.2,16982.0,77.458,77.486,77.4301,77.486,16982.0
2020-05-27 15:05:00,83.2,83.26,83.16,83.18,26675.0,77.486,77.5418,77.4487,77.4673,26675.0
2020-05-27 15:10:00,83.21,83.31,83.18,83.26,12306.0,77.4953,77.5884,77.4673,77.5418,12306.0
2020-05-27 15:15:00,83.26,83.3,83.25,83.29,14775.0,77.5418,77.5791,77.5325,77.5698,14775.0
2020-05-27 15:20:00,83.28,83.35,83.23,83.32,16654.0,77.5605,77.6257,77.5139,77.5977,16654.0
2020-05-27 15:25:00,83.32,83.48,83.3,83.43,14284.0,77.5977,77.7467,77.5791,77.7002,14284.0
2020-05-27 15:30:00,83.43,83.5,83.39,83.45,19233.0,77.7002,77.7654,77.6629,77.7188,19233.0
2020-05-27 15:35:00,83.45,83.5,83.4,83.47,18713.0,77.7188,77.7654,77.6722,77.7374,18713.0
2020-05-27 15:40:00,83.46,83.65,83.45,83.62,27012.0,77.7281,77.9051,77.7188,77.8771,27012.0
2020-05-27 15:45:00,83.63,83.81,83.62,83.79,27487.0,77.8864,78.0541,77.8771,78.0354,27487.0
2020-05-27 15:50:00,83.8,83.88,83.63,83.7,51430.0,78.0448,78.1193,77.8864,77.9516,51430.0
2020-05-27 15:55:00,83.69,84.01,83.63,83.96,254115.0,77.9423,78.2403,77.8864,78.1938,254115.0
2020-05-28 09:30:00,84.84,84.89,83.99,84.03,28121.0,79.0133,79.0599,78.2217,78.259,28121.0
2020-05-28 09:35:00,84.15,84.32,83.94,83.97,18360.0,78.3707,78.529,78.1751,78.2031,18360.0
2020-05-28 09:40:00,83.97,84.16,83.94,84.12,8379.0,78.2031,78.38,78.1751,78.3428,8379.0
2020-05-28 09:45:00,84.08,84.24,83.94,84.24,5208.0,78.3055,78.4545,78.1751,78.4545,5208.0
2020-05-28 09:50:00,84.24,84.35,84.19,84.27,6811.0,78.4545,78.557,78.408,78.4825,6811.0
2020-05-28 09:55:00,84.29,84.48,84.18,84.42,3475.0,78.5011,78.6781,78.3987,78.6222,3475.0
2020-05-28 10:00:00,84.44,84.75,84.43,84.69,5793.0,78.6408,78.9295,78.6315,78.8736,5793.0
2020-05-28 10:05:00,84.69,84.76,84.66,84.66,4120.0,78.8736,78.9388,78.8457,78.8457,4120.0
2020-05-28 10:10:00,84.64,84.78,84.61,84.62,6459.0,78.8271,78.9575,78.7991,78.8084,6459.0
2020-05-28 10:15:00,84.62,84.62,84.39,84.42,6325.0,78.8084,78.8084,78.5942,78.6222,6325.0
2020-05-28 10:20:00,84.42,84.59,84.42,84.51,3861.0,78.6222,78.7805,78.6222,78.706,3861.0
2020-05-28 10:25:00,84.51,84.59,84.42,84.42,4046.0,78.706,78.7805,78.6222,78.6222,4046.0
2020-05-28 10:30:00,84.48,84.53,84.43,84.53,9927.0,78.6781,78.7246,78.6315,78.7246,9927.0
2020-05-28 10:35:00,84.53,84.59,84.42,84.46,4835.0,78.7246,78.7805,78.6222,78.6594,4835.0
2020-05-28 10:40:00,84.51,84.56,84.43,84.54,3699.0,78.706,78.7526,78.6315,78.7339,3699.0
2020-05-28 10:45:00,84.54,84.67,84.52,84.65,5575.0,78.7339,78.855,78.7153,78.8364,5575.0
2020-05-28 10:50:00,84.63,84.64,84.54,84.63,8336.0,78.8178,78.8271,78.7339,78.8178,8336.0
2020-05-28 10:55:00,84.61,84.68,84.56,84.65,4187.0,78.7991,78.8643,78.7526,78.8364,4187.0
2020-05-28 11:00:00,84.67,84.76,84.48,84.53,7065.0,78.855,78.9388,78.6781,78.7246,7065.0
2020-05-28 11:05:00,84.58,84.66,84.46,84.46,6991.0,78.7712,78.8457,78.6594,78.6594,6991.0
2020-05-28 11:10:00,84.46,84.59,84.36,84.55,7906.0,78.6594,78.7805,78.5663,78.7433,7906.0
2020-05-28 11:15:00,84.46,84.46,84.37,84.38,3049.0,78.6594,78.6594,78.5756,78.5849,3049.0
2020-05-28 11:20:00,84.33,84.35,84.14,84.21,7607.0,78.5384,78.557,78.3614,78.4266,7607.0
2020-05-28 11:25:00,84.22,84.37,84.22,84.37,6914.0,78.4359,78.5756,78.4359,78.5756,6914.0
2020-05-28 11:30:00,84.38,84.55,84.36,84.53,6866.0,78.5849,78.7433,78.5663,78.7246,6866.0
2020-05-28 11:35:00,84.52,84.65,84.51,84.62,13289.0,78.7153,78.8364,78.706,78.8084,13289.0
2020-05-28 11:40:00,84.62,84.86,84.61,84.8,15089.0,78.8084,79.032,78.7991,78.9761,15089.0
2020-05-28 11:45:00,84.83,84.95,84.81,84.94,15878.0,79.004,79.1158,78.9854,79.1065,15878.0
2020-05-28 11:50:00,84.92,84.99,84.91,84.93,3798.0,79.0878,79.153,79.0785,79.0972,3798.0
2020-05-28 11:55:00,84.93,84.96,84.85,84.88,4338.0,79.0972,79.1251,79.0226,79.0506,4338.0
2020-05-28 12:00:00,84.86,84.9,84.83,84.85,2824.0,79.032,79.0692,79.004,79.0226,2824.0
2020-05-28 12:05:00,84.81,84.91,84.71,84.88,9666.0,78.9854,79.0785,78.8923,79.0506,9666.0
2020-05-28 12:10:00,84.86,85.0,84.86,84.88,9972.0,79.032,79.1623,79.032,79.0506,9972.0
2020-05-28 12:15:00,84.87,84.92,84.87,84.91,1732.0,79.0413,79.0878,79.0413,79.0785,1732.0
2020-05-28 12:20:00,84.9,84.97,84.89,84.92,5459.0,79.0692,79.1344,79.0599,79.0878,5459.0
2020-05-28 12:25:00,84.93,84.94,84.88,84.93,5146.0,79.0972,79.1065,79.0506,79.0972,5146.0
2020-05-28 12:30:00,84.91,84.92,84.88,84.89,2625.0,79.0785,79.0878,79.0506,79.0599,2625.0
2020-05-28 12:35:00,84.89,85.07,84.89,85.06,5958.0,79.0599,79.2275,79.0599,79.2182,5958.0
2020-05-28 12:40:00,85.06,85.14,85.06,85.11,3930.0,79.2182,79.2927,79.2182,79.2648,3930.0
2020-05-28 12:45:00,85.08,85.11,85.07,85.09,3973.0,79.2369,79.2648,79.2275,79.2462,3973.0
2020-05-28 12:50:00,85.07,85.14,85.05,85.1,6037.0,79.2275,79.2927,79.2089,79.2555,6037.0
2020-05-28 12:55:00,85.11,85.11,85.02,85.02,2966.0,79.2648,79.2648,79.181,79.181,2966.0
2020-05-28 13:00:00,85.04,85.09,84.98,85.09,6606.0,79.1996,79.2462,79.1437,79.2462,6606.0
2020-05-28 13:05:00,85.09,85.13,85.07,85.11,2551.0,79.2462,79.2834,79.2275,79.2648,2551.0
2020-05-28 13:10:00,85.12,85.15,85.08,85.13,5368.0,79.2741,79.302,79.2369,79.2834,5368.0
2020-05-28 13:15:00,85.15,85.18,85.03,85.05,4248.0,79.302,79.33,79.1903,79.2089,4248.0
2020-05-28 13:20:00,85.06,85.13,85.05,85.13,6651.0,79.2182,79.2834,79.2089,79.2834,6651.0
2020-05-28 13:25:00,85.12,85.3,85.1,85.28,4425.0,79.2741,79.4417,79.2555,79.4231,4425.0
2020-05-28 13:30:00,85.25,85.35,85.25,85.28,3247.0,79.3952,79.4883,79.3952,79.4231,3247.0
2020-05-28 13:35:00,85.24,85.33,85.24,85.33,2421.0,79.3859,79.4697,79.3859,79.4697,2421.0
2020-05-28 13:40:00,85.31,85.36,85.29,85.33,5701.0,79.4511,79.4976,79.4324,79.4697,5701.0
2020-05-28 13:45:00,85.33,85.34,85.26,85.26,3640.0,79.4697,79.479,79.4045,79.4045,3640.0
2020-05-28 13:50:00,85.24,85.4,85.22,85.4,5065.0,79.3859,79.5349,79.3672,79.5349,5065.0
2020-05-28 13:55:00,85.37,85.46,85.37,85.37,3760.0,79.5069,79.5908,79.5069,79.5069,3760.0
2020-05-28 14:00:00,85.4,85.49,85.4,85.45,5199.0,79.5349,79.6187,79.5349,79.5814,5199.0
2020-05-28 14:05:00,85.43,85.49,85.43,85.45,3979.0,79.5628,79.6187,79.5628,79.5814,3979.0
2020-05-28 14:10:00,85.47,85.47,85.27,85.27,4893.0,79.6001,79.6001,79.4138,79.4138,4893.0
2020-05-28 14:15:00,85.25,85.4,85.25,85.36,6396.0,79.3952,79.5349,79.3952,79.4976,6396.0
2020-05-28 14:20:00,85.39,85.47,85.36,85.39,4828.0,79.5256,79.6001,79.4976,79.5256,4828.0
2020-05-28 14:25:00,85.38,85.39,85.24,85.28,4105.0,79.5162,79.5256,79.3859,79.4231,4105.0
2020-05-28 14:30:00,85.27,85.27,85.22,85.23,6011.0,79.4138,79.4138,79.3672,79.3766,6011.0
2020-05-28 14:35:00,85.18,85.22,85.14,85.15,4210.0,79.33,79.3672,79.2927,79.302,4210.0
2020-05-28 14:40:00,85.15,85.17,85.1,85.11,4051.0,79.302,79.3207,79.2555,79.2648,4051.0
2020-05-28 14:45:00,85.11,85.22,85.11,85.18,5100.0,79.2648,79.3672,79.2648,79.33,5100.0
2020-05-28 14:50:00,85.17,85.2,85.11,85.17,6272.0,79.3207,79.3486,79.2648,79.3207,6272.0
2020-05-28 14:55:00,85.18,85.22,85.11,85.19,5077.0,79.33,79.3672,79.2648,79.3393,5077.0
2020-05-28 15:00:00,85.21,85.24,85.2,85.23,5250.0,79.3579,79.3859,79.3486,79.3766,5250.0
2020-05-28 15:05:00,85.24,85.26,85.15,85.17,5275.0,79.3859,79.4045,79.302,79.3207,5275.0
2020-05-28 15:10:00,85.17,85.26,85.13,85.25,4723.0,79.3207,79.4045,79.2834,79.3952,4723.0
2020-05-28 15:15:00,85.23,85.23,84.98,84.99,15774.0,79.3766,79.3766,79.1437,79.153,15774.0
2020-05-28 15:20:00,85.0,85.09,84.97,85.09,6824.0,79.1623,79.2462,79.1344,79.2462,6824.0
2020-05-28 15:25:00,85.07,85.15,84.96,84.97,7359.0,79.2275,79.302,79.1251,79.1344,7359.0
2020-05-28 15:30:00,85.0,85.07,84.88,84.9,11174.0,79.1623,79.2275,79.0506,79.0692,11174.0
2020-05-28 15:35:00,84.92,85.02,84.86,84.99,20027.0,79.0878,79.181,79.032,79.153,20027.0
2020-05-28 15:40:00,84.96,85.14,84.91,85.11,23618.0,79.1251,79.2927,79.0785,79.2648,23618.0
2020-05-28 15:45:00,85.11,85.19,84.86,84.89,41772.0,79.2648,79.3393,79.032,79.0599,41772.0
2020-05-28 15:50:00,84.88,84.89,84.72,84.79,48802.0,79.0506,79.0599,78.9016,78.9668,48802.0
2020-05-28 15:55:00,84.8,85.03,84.8,84.91,45842.0,78.9761,79.1903,78.9761,79.0785,45842.0
2020-05-29 09:30:00,85.11,85.23,84.61,84.71,17981.0,79.2648,79.3766,78.7991,78.8923,17981.0
2020-05-29 09:35:00,84.74,84.75,84.34,84.49,5655.0,78.9202,78.9295,78.5477,78.6874,5655.0
2020-05-29 09:40:00,84.53,84.63,84.39,84.56,2500.0,78.7246,78.8178,78.5942,78.7526,2500.0
2020-05-29 09:45:00,84.63,84.78,84.61,84.68,1710.0,78.8178,78.9575,78.7991,78.8643,1710.0
2020-05-29 09:50:00,84.68,84.89,84.66,84.89,59225.0,78.8643,79.0599,78.8457,79.0599,59225.0
2020-05-29 09:55:00,84.83,84.88,84.74,84.81,45060.0,79.004,79.0506,78.9202,78.9854,45060.0
2020-05-29 10:00:00,84.85,85.11,84.82,85.11,7004.0,79.0226,79.2648,78.9947,79.2648,7004.0
2020-05-29 10:05:00,85.1,85.2,84.9,85.12,7770.0,79.2555,79.3486,79.0692,79.2741,7770.0
2020-05-29 10:10:00,85.11,85.37,85.07,85.31,6426.0,79.2648,79.5069,79.2275,79.4511,6426.0
2020-05-29 10:15:00,85.32,85.41,85.26,85.34,8313.0,79.4604,79.5442,79.4045,79.479,8313.0
2020-05-29 10:20:00,85.32,85.49,85.32,85.49,9890.0,79.4604,79.6187,79.4604,79.6187,9890.0
2020-05-29 10:25:00,85.49,85.53,85.34,85.37,29253.0,79.6187,79.6559,79.479,79.5069,29253.0
2020-05-29 10:30:00,85.39,85.6,85.38,85.51,14317.0,79.5256,79.7211,79.5162,79.6373,14317.0
2020-05-29 10:35:00,85.52,85.55,85.39,85.55,5695.0,79.6466,79.6746,79.5256,79.6746,5695.0
2020-05-29 10:40:00,85.51,85.56,85.47,85.48,4737.0,79.6373,79.6839,79.6001,79.6094,4737.0
2020-05-29 10:45:00,85.47,85.59,85.45,85.45,9589.0,79.6001,79.7118,79.5814,79.5814,9589.0
2020-05-29 10:50:00,85.45,85.46,85.21,85.28,10142.0,79.5814,79.5908,79.3579,79.4231,10142.0
2020-05-29 10:55:00,85.28,85.36,85.2,85.2,4071.0,79.4231,79.4976,79.3486,79.3486,4071.0
2020-05-29 11:00:00,85.18,85.24,85.13,85.2,11304.0,79.33,79.3859,79.2834,79.3486,11304.0
2020-05-29 11:05:00,85.2,85.32,85.18,85.3,4043.0,79.3486,79.4604,79.33,79.4417,4043.0
2020-05-29 11:10:00,85.31,85.6,85.31,85.6,4458.0,79.4511,79.7211,79.4511,79.7211,4458.0
2020-05-29 11:15:00,85.55,85.72,85.53,85.7,21315.0,79.6746,79.8329,79.6559,79.8143,21315.0
2020-05-29 11:20:00,85.7,85.94,85.7,85.93,16131.0,79.8143,80.0378,79.8143,80.0285,16131.0
2020-05-29 11:25:00,85.92,86.14,85.9,86.03,45265.0,80.0192,80.2241,80.0005,80.1216,45265.0
2020-05-29 11:30:00,86.03,86.07,85.82,85.87,11733.0,80.1216,80.1589,79.926,79.9726,11733.0
2020-05-29 11:35:00,85.84,85.98,85.78,85.95,9578.0,79.9447,80.075,79.8888,80.0471,9578.0
2020-05-29 11:40:00,85.95,86.11,85.94,86.05,19031.0,80.0471,80.1961,80.0378,80.1402,19031.0
2020-05-29 11:45:00,86.06,86.1,85.88,85.89,13055.0,80.1495,80.1868,79.9819,79.9912,13055.0
2020-05-29 11:50:00,85.87,85.87,85.63,85.63,2691.0,79.9726,79.9726,79.7491,79.7491,2691.0
2020-05-29 11:55:00,85.64,85.7,85.63,85.65,3198.0,79.7584,79.8143,79.7491,79.7677,3198.0
2020-05-29 12:00:00,85.68,85.69,85.62,85.63,1218.0,79.7956,79.805,79.7398,79.7491,1218.0
2020-05-29 12:05:00,85.63,85.65,85.56,85.57,5735.0,79.7491,79.7677,79.6839,79.6932,5735.0
2020-05-29 12:10:00,85.58,85.59,85.46,85.46,4830.0,79.7025,79.7118,79.5908,79.5908,4830.0
2020-05-29 12:15:00,85.46,85.47,85.42,85.47,6606.0,79.5908,79.6001,79.5535,79.6001,6606.0
2020-05-29 12:20:00,85.48,85.61,85.48,85.55,2979.0,79.6094,79.7305,79.6094,79.6746,2979.0
2020-05-29 12:25:00,85.51,85.53,85.49,85.53,2848.0,79.6373,79.6559,79.6187,79.6559,2848.0
2020-05-29 12:30:00,85.52,85.53,85.39,85.42,6185.0,79.6466,79.6559,79.5256,79.5535,6185.0
2020-05-29 12:35:00,85.42,85.45,85.35,85.44,2738.0,79.5535,79.5814,79.4883,79.5721,2738.0
2020-05-29 12:40:00,85.48,85.49,85.44,85.44,3961.0,79.6094,79.6187,79.5721,79.5721,3961.0
2020-05-29 12:45:00,85.38,85.4,85.36,85.36,3503.0,79.5162,79.5349,79.4976,79.4976,3503.0
2020-05-29 12:50:00,85.33,85.38,85.15,85.36,7167.0,79.4697,79.5162,79.302,79.4976,7167.0
2020-05-29 12:55:00,85.35,85.77,85.3,85.58,10709.0,79.4883,79.8795,79.4417,79.7025,10709.0
2020-05-29 13:00:00,85.55,85.57,85.47,85.48,4112.0,79.6746,79.6932,79.6001,79.6094,4112.0
2020-05-29 13:05:00,85.49,85.58,85.47,85.51,5611.0,79.6187,79.7025,79.6001,79.6373,5611.0
2020-05-29 13:10:00,85.5,85.57,85.48,85.5,2019.0,79.628,79.6932,79.6094,79.628,2019.0
2020-05-29 13:15:00,85.52,85.52,85.41,85.47,5857.0,79.6466,79.6466,79.5442,79.6001,5857.0
2020-05-29 13:20:00,85.46,85.57,85.44,85.5,3716.0,79.5908,79.6932,79.5721,79.628,3716.0
2020-05-29 13:25:00,85.5,85.56,85.49,85.54,3594.0,79.628,79.6839,79.6187,79.6653,3594.0
2020-05-29 13:30:00,85.52,85.55,85.47,85.5,4159.0,79.6466,79.6746,79.6001,79.628,4159.0
2020-05-29 13:35:00,85.51,85.51,85.39,85.39,2409.0,79.6373,79.6373,79.5256,79.5256,2409.0
2020-05-29 13:40:00,85.34,85.36,85.32,85.34,3025.0,79.479,79.4976,79.4604,79.479,3025.0
2020-05-29 13:45:00,85.38,85.42,85.34,85.42,3805.0,79.5162,79.5535,79.479,79.5535,3805.0
2020-05-29 13:50:00,85.39,85.39,85.25,85.31,4725.0,79.5256,79.5256,79.3952,79.4511,4725.0
2020-05-29 13:55:00,85.32,85.33,85.28,85.29,2568.0,79.4604,79.4697,79.4231,79.4324,2568.0
2020-05-29 14:00:00,85.29,85.4,85.23,85.23,4204.0,79.4324,79.5349,79.3766,79.3766,4204.0
2020-05-29 14:05:00,85.28,85.57,85.25,85.57,16116.0,79.4231,79.6932,79.3952,79.6932,16116.0
2020-05-29 14:10:00,85.57,85.66,85.44,85.44,6018.0,79.6932,79.777,79.5721,79.5721,6018.0
2020-05-29 14:15:00,85.41,85.42,85.31,85.37,7157.0,79.5442,79.5535,79.4511,79.5069,7157.0
2020-05-29 14:20:00,85.41,85.47,85.36,85.43,4840.0,79.5442,79.6001,79.4976,79.5628,4840.0
2020-05-29 14:25:00,85.39,85.59,85.39,85.57,3243.0,79.5256,79.7118,79.5256,79.6932,3243.0
2020-05-29 14:30:00,85.59,85.67,85.54,85.59,13709.0,79.7118,79.7863,79.6653,79.7118,13709.0
2020-05-29 14:35:00,85.6,85.65,85.51,85.53,5476.0,79.7211,79.7677,79.6373,79.6559,5476.0
2020-05-29 14:40:00,85.5,85.53,85.45,85.45,3163.0,79.628,79.6559,79.5814,79.5814,3163.0
2020-05-29 14:45:00,85.43,85.52,85.33,85.33,5111.0,79.5628,79.6466,79.4697,79.4697,5111.0
2020-05-29 14:50:00,85.3,85.3,85.03,85.25,13602.0,79.4417,79.4417,79.1903,79.3952,13602.0
2020-05-29 14:55:00,85.25,85.83,85.16,85.83,9135.0,79.3952,79.9353,79.3114,79.9353,9135.0
2020-05-29 15:00:00,85.83,86.13,85.83,86.07,9668.0,79.9353,80.2147,79.9353,80.1589,9668.0
2020-05-29 15:05:00,86.0,86.08,85.97,86.0,15778.0,80.0937,80.1682,80.0657,80.0937,15778.0
2020-05-29 15:10:00,85.99,86.05,85.79,85.83,12212.0,80.0844,80.1402,79.8981,79.9353,12212.0
2020-05-29 15:15:00,85.8,85.82,85.71,85.71,6013.0,79.9074,79.926,79.8236,79.8236,6013.0
2020-05-29 15:20:00,85.7,85.83,85.64,85.77,9466.0,79.8143,79.9353,79.7584,79.8795,9466.0
2020-05-29 15:25:00,85.75,85.75,85.57,85.64,10101.0,79.8608,79.8608,79.6932,79.7584,10101.0
2020-05-29 15:30:00,85.67,85.74,85.51,85.61,10988.0,79.7863,79.8515,79.6373,79.7305,10988.0
2020-05-29 15:35:00,85.6,85.67,85.48,85.59,22004.0,79.7211,79.7863,79.6094,79.7118,22004.0
2020-05-29 15:40:00,85.62,85.65,85.4,85.49,23112.0,79.7398,79.7677,79.5349,79.6187,23112.0
2020-05-29 15:45:00,85.48,85.49,85.26,85.44,23777.0,79.6094,79.6187,79.4045,79.5721,23777.0
2020-05-29 15:50:00,85.41,85.61,85.19,85.55,40049.0,79.5442,79.7305,79.3393,79.6746,40049.0
2020-05-29 15:55:00,85.53,85.65,85.4,85.4,93353.0,79.6559,79.7677,79.5349,79.5349,93353.0
2020-06-01 09:30:00,85.47,85.58,85.08,85.16,17213.0,79.6001,79.7025,79.2369,79.3114,17213.0
2020-06-01 09:35:00,85.19,85.34,85.07,85.07,2659.0,79.3393,79.479,79.2275,79.2275,2659.0
2020-06-01 09:40:00,85.15,85.46,85.14,85.46,2162.0,79.302,79.5908,79.2927,79.5908,2162.0
2020-06-01 09:45:00,85.23,85.23,85.06,85.18,2544.0,79.3766,79.3766,79.2182,79.33,2544.0
2020-06-01 09:50:00,85.17,85.21,84.92,84.92,2407.0,79.3207,79.3579,79.0878,79.0878,2407.0
2020-06-01 09:55:00,84.85,84.95,84.81,84.88,4229.0,79.0226,79.1158,78.9854,79.0506,4229.0
2020-06-01 10:00:00,84.92,84.92,84.78,84.78,8261.0,79.0878,79.0878,78.9575,78.9575,8261.0
2020-06-01 10:05:00,84.75,84.89,84.74,84.81,8861.0,78.9295,79.0599,78.9202,78.9854,8861.0
2020-06-01 10:10:00,84.82,84.95,84.79,84.83,6153.0,78.9947,79.1158,78.9668,79.004,6153.0
2020-06-01 10:15:00,84.84,85.02,84.83,84.96,6152.0,79.0133,79.181,79.004,79.1251,6152.0
2020-06-01 10:20:00,85.02,85.13,84.96,85.13,4927.0,79.181,79.2834,79.1251,79.2834,4927.0
2020-06-01 10:25:00,85.12,85.16,84.92,85.06,6484.0,79.2741,79.3114,79.0878,79.2182,6484.0
2020-06-01 10:30:00,85.0,85.04,84.92,85.03,3200.0,79.1623,79.1996,79.0878,79.1903,3200.0
2020-06-01 10:35:00,85.0,85.11,85.0,85.07,3558.0,79.1623,79.2648,79.1623,79.2275,3558.0
2020-06-01 10:40:00,85.02,85.07,84.99,85.04,3130.0,79.181,79.2275,79.153,79.1996,3130.0
2020-06-01 10:45:00,85.06,85.18,85.02,85.17,5774.0,79.2182,79.33,79.181,79.3207,5774.0
2020-06-01 10:50:00,85.15,85.17,85.1,85.15,5067.0,79.302,79.3207,79.2555,79.302,5067.0
2020-06-01 10:55:00,85.11,85.22,85.11,85.2,3876.0,79.2648,79.3672,79.2648,79.3486,3876.0
2020-06-01 11:00:00,85.24,85.24,85.14,85.16,4817.0,79.3859,79.3859,79.2927,79.3114,4817.0
2020-06-01 11:05:00,85.13,85.15,85.07,85.09,7812.0,79.2834,79.302,79.2275,79.2462,7812.0
2020-06-01 11:10:00,85.12,85.25,85.05,85.16,6091.0,79.2741,79.3952,79.2089,79.3114,6091.0
2020-06-01 11:15:00,85.18,85.31,85.15,85.21,8897.0,79.33,79.4511,79.302,79.3579,8897.0
2020-06-01 11:20:00,85.2,85.24,85.17,85.18,3029.0,79.3486,79.3859,79.3207,79.33,3029.0
2020-06-01 11:25:00,85.2,85.27,85.17,85.27,4138.0,79.3486,79.4138,79.3207,79.4138,4138.0
2020-06-01 11:30:00,85.27,85.44,85.26,85.43,5584.0,79.4138,79.5721,79.4045,79.5628,5584.0
2020-06-01 11:35:00,85.39,85.41,85.28,85.36,2344.0,79.5256,79.5442,79.4231,79.4976,2344.0
2020-06-01 11:40:00,85.43,85.48,85.38,85.48,1987.0,79.5628,79.6094,79.5162,79.6094,1987.0
2020-06-01 11:45:00,85.5,85.58,85.48,85.58,1516.0,79.628,79.7025,79.6094,79.7025,1516.0
2020-06-01 11:50:00,85.55,85.58,85.52,85.58,1600.0,79.6746,79.7025,79.6466,79.7025,1600.0
2020-06-01 11:55:00,85.51,85.55,85.45,85.47,2378.0,79.6373,79.6746,79.5814,79.6001,2378.0
2020-06-01 12:00:00,85.46,85.48,85.27,85.3,3413.0,79.5908,79.6094,79.4138,79.4417,3413.0
2020-06-01 12:05:00,85.31,85.46,85.31,85.45,2334.0,79.4511,79.5908,79.4511,79.5814,2334.0
2020-06-01 12:10:00,85.48,85.53,85.47,85.52,1571.0,79.6094,79.6559,79.6001,79.6466,1571.0
2020-06-01 12:15:00,85.45,85.52,85.44,85.49,5441.0,79.5814,79.6466,79.5721,79.6187,5441.0
2020-06-01 12:20:00,85.51,85.59,85.43,85.44,13748.0,79.6373,79.7118,79.5628,79.5721,13748.0
2020-06-01 12:25:00,85.43,85.46,85.42,85.45,1860.0,79.5628,79.5908,79.5535,79.5814,1860.0
2020-06-01 12:30:00,85.46,85.48,85.4,85.4,1802.0,79.5908,79.6094,79.5349,79.5349,1802.0
2020-06-01 12:35:00,85.4,85.46,85.28,85.28,3983.0,79.5349,79.5908,79.4231,79.4231,3983.0
2020-06-01 12:40:00,85.3,85.3,85.16,85.16,5691.0,79.4417,79.4417,79.3114,79.3114,5691.0
2020-06-01 12:45:00,85.18,85.21,85.12,85.17,4900.0,79.33,79.3579,79.2741,79.3207,4900.0
2020-06-01 12:50:00,85.2,85.28,85.2,85.26,2491.0,79.3486,79.4231,79.3486,79.4045,2491.0
2020-06-01 12:55:00,85.27,85.31,85.22,85.31,3315.0,79.4138,79.4511,79.3672,79.4511,3315.0
2020-06-01 13:00:00,85.29,85.38,85.28,85.31,3430.0,79.4324,79.5162,79.4231,79.4511,3430.0
2020-06-01 13:05:00,85.31,85.37,85.3,85.3,1114.0,79.4511,79.5069,79.4417,79.4417,1114.0
2020-06-01 13:10:00,85.31,85.31,85.25,85.26,1442.0,79.4511,79.4511,79.3952,79.4045,1442.0
2020-06-01 13:15:00,85.28,85.31,85.21,85.21,2801.0,79.4231,79.4511,79.3579,79.3579,2801.0
2020-06-01 13:20:00,85.2,85.23,85.15,85.15,800.0,79.3486,79.3766,79.302,79.302,800.0
2020-06-01 13:25:00,85.19,85.2,85.14,85.16,2434.0,79.3393,79.3486,79.2927,79.3114,2434.0
2020-06-01 13:30:00,85.13,85.18,85.09,85.16,3762.0,79.2834,79.33,79.2462,79.3114,3762.0
2020-06-01 13:35:00,85.16,85.23,85.14,85.23,2848.0,79.3114,79.3766,79.2927,79.3766,2848.0
2020-06-01 13:40:00,85.23,85.32,85.23,85.32,4100.0,79.3766,79.4604,79.3766,79.4604,4100.0
2020-06-01 13:45:00,85.32,85.32,85.23,85.27,3158.0,79.4604,79.4604,79.3766,79.4138,3158.0
2020-06-01 13:50:00,85.28,85.34,85.28,85.33,3734.0,79.4231,79.479,79.4231,79.4697,3734.0
2020-06-01 13:55:00,85.31,85.31,85.2,85.25,4832.0,79.4511,79.4511,79.3486,79.3952,4832.0
2020-06-01 14:00:00,85.25,85.27,85.16,85.27,3530.0,79.3952,79.4138,79.3114,79.4138,3530.0
2020-06-01 14:05:00,85.27,85.33,85.27,85.3,2276.0,79.4138,79.4697,79.4138,79.4417,2276.0
2020-06-01 14:10:00,85.33,85.36,85.26,85.26,4212.0,79.4697,79.4976,79.4045,79.4045,4212.0
2020-06-01 14:15:00,85.24,85.25,85.18,85.24,3400.0,79.3859,79.3952,79.33,79.3859,3400.0
2020-06-01 14:20:00,85.19,85.24,85.14,85.16,5459.0,79.3393,79.3859,79.2927,79.3114,5459.0
2020-06-01 14:25:00,85.18,85.21,85.14,85.15,5093.0,79.33,79.3579,79.2927,79.302,5093.0
2020-06-01 14:30:00,85.16,85.23,85.14,85.23,2946.0,79.3114,79.3766,79.2927,79.3766,2946.0
2020-06-01 14:35:00,85.22,85.29,85.21,85.29,6015.0,79.3672,79.4324,79.3579,79.4324,6015.0
2020-06-01 14:40:00,85.26,85.3,85.25,85.27,2601.0,79.4045,79.4417,79.3952,79.4138,2601.0
2020-06-01 14:45:00,85.28,85.35,85.27,85.35,3201.0,79.4231,79.4883,79.4138,79.4883,3201.0
2020-06-01 14:50:00,85.36,85.37,85.33,85.35,1654.0,79.4976,79.5069,79.4697,79.4883,1654.0
2020-06-01 14:55:00,85.31,85.35,85.26,85.3,3417.0,79.4511,79.4883,79.4045,79.4417,3417.0
2020-06-01 15:00:00,85.34,85.44,85.34,85.43,7198.0,79.479,79.5721,79.479,79.5628,7198.0
2020-06-01 15:05:00,85.4,85.4,85.25,85.33,4114.0,79.5349,79.5349,79.3952,79.4697,4114.0
2020-06-01 15:10:00,85.28,85.29,85.22,85.26,6000.0,79.4231,79.4324,79.3672,79.4045,6000.0
2020-06-01 15:15:00,85.24,85.3,85.2,85.3,10761.0,79.3859,79.4417,79.3486,79.4417,10761.0
2020-06-01 15:20:00,85.29,85.31,85.25,85.27,13177.0,79.4324,79.4511,79.3952,79.4138,13177.0
2020-06-01 15:25:00,85.28,85.31,84.99,85.07,35251.0,79.4231,79.4511,79.153,79.2275,35251.0
2020-06-01 15:30:00,85.05,85.14,85.02,85.14,8276.0,79.2089,79.2927,79.181,79.2927,8276.0
2020-06-01 15:35:00,85.11,85.15,85.02,85.07,10365.0,79.2648,79.302,79.181,79.2275,10365.0
2020-06-01 15:40:00,85.05,85.12,85.03,85.1,11472.0,79.2089,79.2741,79.1903,79.2555,11472.0
2020-06-01 15:45:00,85.09,85.11,85.03,85.08,16891.0,79.2462,79.2648,79.1903,79.2369,16891.0
2020-06-01 15:50:00,85.04,85.12,84.9,85.08,25239.0,79.1996,79.2741,79.0692,79.2369,25239.0
2020-06-01 15:55:00,85.08,85.12,84.85,85.07,46993.0,79.2369,79.2741,79.0226,79.2275,46993.0
2020-06-02 09:30:00,85.13,85.3,84.51,84.67,47999.0,79.2834,79.4417,78.706,78.855,47999.0
2020-06-02 09:35:00,84.77,84.95,84.73,84.95,3302.0,78.9481,79.1158,78.9109,79.1158,3302.0
2020-06-02 09:40:00,85.0,85.12,84.93,84.98,6591.0,79.1623,79.2741,79.0972,79.1437,6591.0
2020-06-02 09:45:00,84.96,85.16,84.94,85.16,3100.0,79.1251,79.3114,79.1065,79.3114,3100.0
2020-06-02 09:50:00,85.21,85.45,85.21,85.45,2400.0,79.3579,79.5814,79.3579,79.5814,2400.0
2020-06-02 09:55:00,85.49,85.56,85.4,85.53,9615.0,79.6187,79.6839,79.5349,79.6559,9615.0
2020-06-02 10:00:00,85.53,85.56,85.38,85.5,9186.0,79.6559,79.6839,79.5162,79.628,9186.0
2020-06-02 10:05:00,85.52,85.63,85.52,85.59,16059.0,79.6466,79.7491,79.6466,79.7118,16059.0
2020-06-02 10:10:00,85.57,85.72,85.57,85.71,11513.0,79.6932,79.8329,79.6932,79.8236,11513.0
2020-06-02 10:15:00,85.72,85.78,85.64,85.65,8859.0,79.8329,79.8888,79.7584,79.7677,8859.0
2020-06-02 10:20:00,85.66,85.92,85.66,85.89,4848.0,79.777,80.0192,79.777,79.9912,4848.0
2020-06-02 10:25:00,85.87,86.04,85.87,86.04,6413.0,79.9726,80.1309,79.9726,80.1309,6413.0
2020-06-02 10:30:00,86.12,86.29,86.08,86.21,12905.0,80.2054,80.3638,80.1682,80.2892,12905.0
2020-06-02 10:35:00,86.18,86.32,86.17,86.31,9463.0,80.2613,80.3917,80.252,80.3824,9463.0
2020-06-02 10:40:00,86.31,86.37,86.25,86.27,11060.0,80.3824,80.4383,80.3265,80.3451,11060.0
2020-06-02 10:45:00,86.25,86.25,86.16,86.25,2901.0,80.3265,80.3265,80.2427,80.3265,2901.0
2020-06-02 10:50:00,86.22,86.35,86.19,86.35,4027.0,80.2986,80.4196,80.2706,80.4196,4027.0
2020-06-02 10:55:00,86.36,86.47,86.35,86.45,38709.0,80.4289,80.5314,80.4196,80.5128,38709.0
2020-06-02 11:00:00,86.46,86.49,86.27,86.32,27532.0,80.5221,80.55,80.3451,80.3917,27532.0
2020-06-02 11:05:00,86.31,86.31,86.22,86.31,14350.0,80.3824,80.3824,80.2986,80.3824,14350.0
2020-06-02 11:10:00,86.3,86.42,86.29,86.37,12512.0,80.3731,80.4848,80.3638,80.4383,12512.0
2020-06-02 11:15:00,86.32,86.56,86.32,86.55,12593.0,80.3917,80.6152,80.3917,80.6059,12593.0
2020-06-02 11:20:00,86.55,86.7,86.54,86.66,8772.0,80.6059,80.7456,80.5966,80.7083,8772.0
2020-06-02 11:25:00,86.67,86.75,86.6,86.64,19211.0,80.7177,80.7922,80.6525,80.6897,19211.0
2020-06-02 11:30:00,86.61,86.91,86.59,86.91,18952.0,80.6618,80.9412,80.6431,80.9412,18952.0
2020-06-02 11:35:00,86.93,86.98,86.84,86.85,18082.0,80.9598,81.0064,80.876,80.8853,18082.0
2020-06-02 11:40:00,86.84,86.86,86.78,86.78,4280.0,80.876,80.8946,80.8201,80.8201,4280.0
2020-06-02 11:45:00,86.78,86.84,86.7,86.81,6176.0,80.8201,80.876,80.7456,80.848,6176.0
2020-06-02 11:50:00,86.77,86.87,86.77,86.84,6988.0,80.8108,80.9039,80.8108,80.876,6988.0
2020-06-02 11:55:00,86.82,86.83,86.68,86.7,14909.0,80.8574,80.8667,80.727,80.7456,14909.0
2020-06-02 12:00:00,86.7,86.81,86.59,86.76,11556.0,80.7456,80.848,80.6431,80.8015,11556.0
2020-06-02 12:05:00,86.78,86.88,86.77,86.82,3073.0,80.8201,80.9132,80.8108,80.8574,3073.0
2020-06-02 12:10:00,86.8,86.88,86.73,86.73,5546.0,80.8387,80.9132,80.7735,80.7735,5546.0
2020-06-02 12:15:00,86.71,86.75,86.63,86.64,7526.0,80.7549,80.7922,80.6804,80.6897,7526.0
2020-06-02 12:20:00,86.65,86.67,86.51,86.51,4491.0,80.699,80.7177,80.5686,80.5686,4491.0
2020-06-02 12:25:00,86.53,86.6,86.52,86.6,2546.0,80.5873,80.6525,80.578,80.6525,2546.0
2020-06-02 12:30:00,86.58,86.64,86.38,86.46,5711.0,80.6338,80.6897,80.4476,80.5221,5711.0
2020-06-02 12:35:00,86.48,86.48,86.42,86.46,3736.0,80.5407,80.5407,80.4848,80.5221,3736.0
2020-06-02 12:40:00,86.45,86.48,86.41,86.45,3596.0,80.5128,80.5407,80.4755,80.5128,3596.0
2020-06-02 12:45:00,86.47,86.53,86.42,86.46,3797.0,80.5314,80.5873,80.4848,80.5221,3797.0
2020-06-02 12:50:00,86.49,86.65,86.49,86.55,12506.0,80.55,80.699,80.55,80.6059,12506.0
2020-06-02 12:55:00,86.55,86.59,86.51,86.54,2025.0,80.6059,80.6431,80.5686,80.5966,2025.0
2020-06-02 13:00:00,86.52,86.57,86.51,86.52,2661.0,80.578,80.6245,80.5686,80.578,2661.0
2020-06-02 13:05:00,86.53,86.65,86.53,86.6,6000.0,80.5873,80.699,80.5873,80.6525,6000.0
2020-06-02 13:10:00,86.58,86.67,86.57,86.67,3237.0,80.6338,80.7177,80.6245,80.7177,3237.0
2020-06-02 13:15:00,86.66,86.77,86.64,86.74,4301.0,80.7083,80.8108,80.6897,80.7828,4301.0
2020-06-02 13:20:00,86.68,86.78,86.53,86.59,94832.0,80.727,80.8201,80.5873,80.6431,94832.0
2020-06-02 13:25:00,86.58,86.8,86.51,86.71,19835.0,80.6338,80.8387,80.5686,80.7549,19835.0
2020-06-02 13:30:00,86.7,86.77,86.66,86.75,2858.0,80.7456,80.8108,80.7083,80.7922,2858.0
2020-06-02 13:35:00,86.74,86.88,86.72,86.88,4133.0,80.7828,80.9132,80.7642,80.9132,4133.0
2020-06-02 13:40:00,86.86,87.03,86.82,87.0,2667.0,80.8946,81.0529,80.8574,81.025,2667.0
2020-06-02 13:45:00,86.99,87.0,86.91,86.95,3456.0,81.0157,81.025,80.9412,80.9784,3456.0
2020-06-02 13:50:00,86.96,87.14,86.96,87.1,12913.0,80.9877,81.1554,80.9877,81.1181,12913.0
2020-06-02 13:55:00,87.1,87.1,87.01,87.06,6666.0,81.1181,81.1181,81.0343,81.0809,6666.0
2020-06-02 14:00:00,87.01,87.05,86.98,87.04,3189.0,81.0343,81.0716,81.0064,81.0622,3189.0
2020-06-02 14:05:00,87.02,87.03,86.92,86.95,7531.0,81.0436,81.0529,80.9505,80.9784,7531.0
2020-06-02 14:10:00,86.94,87.0,86.92,86.94,6273.0,80.9691,81.025,80.9505,80.9691,6273.0
2020-06-02 14:15:00,86.96,86.97,86.88,86.96,9349.0,80.9877,80.9971,80.9132,80.9877,9349.0
2020-06-02 14:20:00,86.96,87.05,86.91,86.95,6415.0,80.9877,81.0716,80.9412,80.9784,6415.0
2020-06-02 14:25:00,86.91,86.96,86.82,86.92,9081.0,80.9412,80.9877,80.8574,80.9505,9081.0
2020-06-02 14:30:00,86.92,86.93,86.82,86.87,15332.0,80.9505,80.9598,80.8574,80.9039,15332.0
2020-06-02 14:35:00,86.85,86.98,86.85,86.93,8431.0,80.8853,81.0064,80.8853,80.9598,8431.0
2020-06-02 14:40:00,86.94,86.97,86.93,86.97,5697.0,80.9691,80.9971,80.9598,80.9971,5697.0
2020-06-02 14:45:00,86.98,87.04,86.96,87.03,6939.0,81.0064,81.0622,80.9877,81.0529,6939.0
2020-06-02 14:50:00,87.03,87.08,86.99,87.05,11118.0,81.0529,81.0995,81.0157,81.0716,11118.0
2020-06-02 14:55:00,87.07,87.27,87.05,87.2,30985.0,81.0902,81.2764,81.0716,81.2113,30985.0
2020-06-02 15:00:00,87.2,87.3,87.15,87.3,18932.0,81.2113,81.3044,81.1647,81.3044,18932.0
2020-06-02 15:05:00,87.3,87.32,87.07,87.09,12307.0,81.3044,81.323,81.0902,81.1088,12307.0
2020-06-02 15:10:00,87.08,87.12,86.95,87.01,22832.0,81.0995,81.1367,80.9784,81.0343,22832.0
2020-06-02 15:15:00,87.01,87.03,86.91,86.96,22350.0,81.0343,81.0529,80.9412,80.9877,22350.0
2020-06-02 15:20:00,86.96,87.0,86.84,86.85,16539.0,80.9877,81.025,80.876,80.8853,16539.0
2020-06-02 15:25:00,86.86,86.89,86.63,86.87,19656.0,80.8946,80.9225,80.6804,80.9039,19656.0
2020-06-02 15:30:00,86.88,86.9,86.61,86.63,11737.0,80.9132,80.9319,80.6618,80.6804,11737.0
2020-06-02 15:35:00,86.66,86.67,86.52,86.53,17881.0,80.7083,80.7177,80.578,80.5873,17881.0
2020-06-02 15:40:00,86.53,86.55,86.5,86.52,21691.0,80.5873,80.6059,80.5593,80.578,21691.0
2020-06-02 15:45:00,86.51,86.56,86.46,86.55,24868.0,80.5686,80.6152,80.5221,80.6059,24868.0
2020-06-02 15:50:00,86.55,86.65,86.51,86.53,36703.0,80.6059,80.699,80.5686,80.5873,36703.0
2020-06-02 15:55:00,86.54,86.67,86.49,86.6,64077.0,80.5966,80.7177,80.55,80.6525,64077.0
2020-06-03 09:30:00,87.45,87.88,87.16,87.8,17442.0,81.4441,81.8446,81.174,81.77,17442.0
2020-06-03 09:35:00,87.72,87.91,87.35,87.36,5194.0,81.6955,81.8725,81.351,81.3603,5194.0
2020-06-03 09:40:00,87.38,87.49,87.26,87.44,4700.0,81.3789,81.4813,81.2671,81.4348,4700.0
2020-06-03 09:45:00,87.44,87.47,87.24,87.35,3446.0,81.4348,81.4627,81.2485,81.351,3446.0
2020-06-03 09:50:00,87.36,87.45,87.3,87.34,2850.0,81.3603,81.4441,81.3044,81.3416,2850.0
2020-06-03 09:55:00,87.37,87.37,87.17,87.23,4543.0,81.3696,81.3696,81.1833,81.2392,4543.0
2020-06-03 10:00:00,87.24,87.42,87.19,87.3,4519.0,81.2485,81.4161,81.2019,81.3044,4519.0
2020-06-03 10:05:00,87.31,87.31,87.05,87.05,6875.0,81.3137,81.3137,81.0716,81.0716,6875.0
2020-06-03 10:10:00,87.05,87.4,87.05,87.33,5845.0,81.0716,81.3975,81.0716,81.3323,5845.0
2020-06-03 10:15:00,87.27,87.35,87.21,87.21,3529.0,81.2764,81.351,81.2206,81.2206,3529.0
2020-06-03 10:20:00,87.2,87.54,87.2,87.51,5506.0,81.2113,81.5279,81.2113,81.5,5506.0
2020-06-03 10:25:00,87.54,87.6,87.44,87.48,2577.0,81.5279,81.5838,81.4348,81.472,2577.0
2020-06-03 10:30:00,87.48,87.56,87.47,87.54,1612.0,81.472,81.5465,81.4627,81.5279,1612.0
2020-06-03 10:35:00,87.55,87.66,87.55,87.65,3166.0,81.5372,81.6397,81.5372,81.6304,3166.0
2020-06-03 10:40:00,87.66,87.71,87.6,87.63,7555.0,81.6397,81.6862,81.5838,81.6117,7555.0
2020-06-03 10:45:00,87.67,87.7,87.61,87.61,7859.0,81.649,81.6769,81.5931,81.5931,7859.0
2020-06-03 10:50:00,87.59,87.7,87.59,87.68,9213.0,81.5745,81.6769,81.5745,81.6583,9213.0
2020-06-03 10:55:00,87.68,87.69,87.47,87.62,10313.0,81.6583,81.6676,81.4627,81.6024,10313.0
2020-06-03 11:00:00,87.53,87.65,87.42,87.59,17100.0,81.5186,81.6304,81.4161,81.5745,17100.0
2020-06-03 11:05:00,87.62,87.68,87.58,87.65,15492.0,81.6024,81.6583,81.5652,81.6304,15492.0
2020-06-03 11:10:00,87.62,87.62,87.53,87.53,4876.0,81.6024,81.6024,81.5186,81.5186,4876.0
2020-06-03 11:15:00,87.56,87.58,87.4,87.4,13460.0,81.5465,81.5652,81.3975,81.3975,13460.0
2020-06-03 11:20:00,87.45,87.55,87.41,87.45,6064.0,81.4441,81.5372,81.4068,81.4441,6064.0
2020-06-03 11:25:00,87.46,87.47,87.35,87.4,4856.0,81.4534,81.4627,81.351,81.3975,4856.0
2020-06-03 11:30:00,87.42,87.59,87.42,87.54,15363.0,81.4161,81.5745,81.4161,81.5279,15363.0
2020-06-03 11:35:00,87.54,87.6,87.34,87.42,12495.0,81.5279,81.5838,81.3416,81.4161,12495.0
2020-06-03 11:40:00,87.44,87.49,87.38,87.42,18121.0,81.4348,81.4813,81.3789,81.4161,18121.0
2020-06-03 11:45:00,87.4,87.47,87.37,87.45,11723.0,81.3975,81.4627,81.3696,81.4441,11723.0
2020-06-03 11:50:00,87.44,87.51,87.43,87.5,17613.0,81.4348,81.5,81.4255,81.4907,17613.0
2020-06-03 11:55:00,87.51,87.53,87.42,87.45,8027.0,81.5,81.5186,81.4161,81.4441,8027.0
2020-06-03 12:00:00,87.45,87.53,87.42,87.51,8773.0,81.4441,81.5186,81.4161,81.5,8773.0
2020-06-03 12:05:00,87.52,87.52,87.41,87.46,9143.0,81.5093,81.5093,81.4068,81.4534,9143.0
2020-06-03 12:10:00,87.43,87.46,87.3,87.35,30028.0,81.4255,81.4534,81.3044,81.351,30028.0
2020-06-03 12:15:00,87.35,87.38,87.28,87.32,6221.0,81.351,81.3789,81.2858,81.323,6221.0
2020-06-03 12:20:00,87.32,87.35,87.25,87.29,3099.0,81.323,81.351,81.2578,81.2951,3099.0
2020-06-03 12:25:00,87.29,87.43,87.27,87.43,15980.0,81.2951,81.4255,81.2764,81.4255,15980.0
2020-06-03 12:30:00,87.44,87.47,87.42,87.47,3647.0,81.4348,81.4627,81.4161,81.4627,3647.0
2020-06-03 12:35:00,87.48,87.55,87.4,87.4,7134.0,81.472,81.5372,81.3975,81.3975,7134.0
2020-06-03 12:40:00,87.4,87.4,87.35,87.39,1849.0,81.3975,81.3975,81.351,81.3882,1849.0
2020-06-03 12:45:00,87.39,87.39,87.25,87.26,3807.0,81.3882,81.3882,81.2578,81.2671,3807.0
2020-06-03 12:50:00,87.28,87.32,87.24,87.29,2086.0,81.2858,81.323,81.2485,81.2951,2086.0
2020-06-03 12:55:00,87.27,87.28,87.22,87.23,3502.0,81.2764,81.2858,81.2299,81.2392,3502.0
2020-06-03 13:00:00,87.22,87.28,87.18,87.22,3118.0,81.2299,81.2858,81.1926,81.2299,3118.0
2020-06-03 13:05:00,87.24,87.25,87.14,87.16,2584.0,81.2485,81.2578,81.1554,81.174,2584.0
2020-06-03 13:10:00,87.12,87.15,87.12,87.14,2251.0,81.1367,81.1647,81.1367,81.1554,2251.0
2020-06-03 13:15:00,87.14,87.2,87.1,87.16,6453.0,81.1554,81.2113,81.1181,81.174,6453.0
2020-06-03 13:20:00,87.15,87.19,87.11,87.17,3390.0,81.1647,81.2019,81.1274,81.1833,3390.0
2020-06-03 13:25:00,87.15,87.19,87.03,87.07,6153.0,81.1647,81.2019,81.0529,81.0902,6153.0
2020-06-03 13:30:00,87.08,87.2,87.07,87.17,6520.0,81.0995,81.2113,81.0902,81.1833,6520.0
2020-06-03 13:35:00,87.15,87.16,87.12,87.13,4325.0,81.1647,81.174,81.1367,81.1461,4325.0
2020-06-03 13:40:00,87.13,87.16,87.12,87.16,4674.0,81.1461,81.174,81.1367,81.174,4674.0
2020-06-03 13:45:00,87.15,87.15,87.0,87.02,9786.0,81.1647,81.1647,81.025,81.0436,9786.0
2020-06-03 13:50:00,87.0,87.19,87.0,87.15,3820.0,81.025,81.2019,81.025,81.1647,3820.0
2020-06-03 13:55:00,87.12,87.12,87.06,87.08,2413.0,81.1367,81.1367,81.0809,81.0995,2413.0
2020-06-03 14:00:00,87.09,87.2,87.09,87.2,5668.0,81.1088,81.2113,81.1088,81.2113,5668.0
2020-06-03 14:05:00,87.17,87.17,87.11,87.12,3176.0,81.1833,81.1833,81.1274,81.1367,3176.0
2020-06-03 14:10:00,87.08,87.12,87.03,87.04,5143.0,81.0995,81.1367,81.0529,81.0622,5143.0
2020-06-03 14:15:00,87.05,87.15,87.03,87.13,3523.0,81.0716,81.1647,81.0529,81.1461,3523.0
2020-06-03 14:20:00,87.14,87.17,87.12,87.17,6235.0,81.1554,81.1833,81.1367,81.1833,6235.0
2020-06-03 14:25:00,87.17,87.21,87.16,87.2,11991.0,81.1833,81.2206,81.174,81.2113,11991.0
2020-06-03 14:30:00,87.2,87.28,87.13,87.26,6896.0,81.2113,81.2858,81.1461,81.2671,6896.0
2020-06-03 14:35:00,87.26,87.35,87.23,87.34,7494.0,81.2671,81.351,81.2392,81.3416,7494.0
2020-06-03 14:40:00,87.33,87.33,87.26,87.3,8557.0,81.3323,81.3323,81.2671,81.3044,8557.0
2020-06-03 14:45:00,87.3,87.32,87.25,87.26,4283.0,81.3044,81.323,81.2578,81.2671,4283.0
2020-06-03 14:50:00,87.26,87.31,87.25,87.29,8962.0,81.2671,81.3137,81.2578,81.2951,8962.0
2020-06-03 14:55:00,87.28,87.31,87.26,87.26,3505.0,81.2858,81.3137,81.2671,81.2671,3505.0
2020-06-03 15:00:00,87.27,87.29,87.25,87.29,5637.0,81.2764,81.2951,81.2578,81.2951,5637.0
2020-06-03 15:05:00,87.28,87.28,87.23,87.24,7313.0,81.2858,81.2858,81.2392,81.2485,7313.0
2020-06-03 15:10:00,87.25,87.26,87.18,87.23,7991.0,81.2578,81.2671,81.1926,81.2392,7991.0
2020-06-03 15:15:00,87.22,87.27,87.2,87.26,3676.0,81.2299,81.2764,81.2113,81.2671,3676.0
2020-06-03 15:20:00,87.25,87.38,87.19,87.37,9587.0,81.2578,81.3789,81.2019,81.3696,9587.0
2020-06-03 15:25:00,87.37,87.45,87.34,87.36,14353.0,81.3696,81.4441,81.3416,81.3603,14353.0
2020-06-03 15:30:00,87.36,87.37,87.22,87.33,14642.0,81.3603,81.3696,81.2299,81.3323,14642.0
2020-06-03 15:35:00,87.35,87.59,87.34,87.59,10788.0,81.351,81.5745,81.3416,81.5745,10788.0
2020-06-03 15:40:00,87.57,87.69,87.57,87.6,13414.0,81.5558,81.6676,81.5558,81.5838,13414.0
2020-06-03 15:45:00,87.6,87.6,87.41,87.47,24058.0,81.5838,81.5838,81.4068,81.4627,24058.0
2020-06-03 15:50:00,87.47,87.52,87.27,87.36,34392.0,81.4627,81.5093,81.2764,81.3603,34392.0
2020-06-03 15:55:00,87.34,87.37,87.19,87.27,58303.0,81.3416,81.3696,81.2019,81.2764,58303.0
2020-06-04 09:30:00,86.77,87.15,86.37,86.49,20392.0,80.8108,81.1647,80.4383,80.55,20392.0
2020-06-04 09:35:00,86.49,86.83,86.48,86.77,7150.0,80.55,80.8667,80.5407,80.8108,7150.0
2020-06-04 09:40:00,86.75,87.03,86.66,87.02,3222.0,80.7922,81.0529,80.7083,81.0436,3222.0
2020-06-04 09:45:00,87.03,87.19,86.98,86.98,7828.0,81.0529,81.2019,81.0064,81.0064,7828.0
2020-06-04 09:50:00,86.98,87.13,86.95,87.11,9666.0,81.0064,81.1461,80.9784,81.1274,9666.0
2020-06-04 09:55:00,87.06,87.09,86.97,87.09,5550.0,81.0809,81.1088,80.9971,81.1088,5550.0
2020-06-04 10:00:00,87.16,87.16,87.06,87.12,4856.0,81.174,81.174,81.0809,81.1367,4856.0
2020-06-04 10:05:00,87.13,87.13,86.75,86.8,3983.0,81.1461,81.1461,80.7922,80.8387,3983.0
2020-06-04 10:10:00,86.8,86.81,86.66,86.73,4597.0,80.8387,80.848,80.7083,80.7735,4597.0
2020-06-04 10:15:00,86.77,86.93,86.77,86.85,6589.0,80.8108,80.9598,80.8108,80.8853,6589.0
2020-06-04 10:20:00,86.83,86.83,86.46,86.61,6781.0,80.8667,80.8667,80.5221,80.6618,6781.0
2020-06-04 10:25:00,86.62,86.87,86.62,86.82,7139.0,80.6711,80.9039,80.6711,80.8574,7139.0
2020-06-04 10:30:00,86.84,86.9,86.81,86.82,5322.0,80.876,80.9319,80.848,80.8574,5322.0
2020-06-04 10:35:00,86.79,86.86,86.7,86.74,6269.0,80.8294,80.8946,80.7456,80.7828,6269.0
2020-06-04 10:40:00,86.75,86.82,86.73,86.82,4769.0,80.7922,80.8574,80.7735,80.8574,4769.0
2020-06-04 10:45:00,86.77,86.82,86.67,86.82,4509.0,80.8108,80.8574,80.7177,80.8574,4509.0
2020-06-04 10:50:00,86.79,86.83,86.72,86.77,4575.0,80.8294,80.8667,80.7642,80.8108,4575.0
2020-06-04 10:55:00,86.76,86.78,86.7,86.71,4200.0,80.8015,80.8201,80.7456,80.7549,4200.0
2020-06-04 11:00:00,86.72,86.79,86.67,86.76,4588.0,80.7642,80.8294,80.7177,80.8015,4588.0
2020-06-04 11:05:00,86.76,86.78,86.65,86.78,4335.0,80.8015,80.8201,80.699,80.8201,4335.0
2020-06-04 11:10:00,86.79,86.82,86.65,86.73,8313.0,80.8294,80.8574,80.699,80.7735,8313.0
2020-06-04 11:15:00,86.72,86.77,86.65,86.74,5536.0,80.7642,80.8108,80.699,80.7828,5536.0
2020-06-04 11:20:00,86.71,86.76,86.7,86.71,4581.0,80.7549,80.8015,80.7456,80.7549,4581.0
2020-06-04 11:25:00,86.67,86.69,86.51,86.61,5239.0,80.7177,80.7363,80.5686,80.6618,5239.0
2020-06-04 11:30:00,86.57,86.58,86.5,86.57,3691.0,80.6245,80.6338,80.5593,80.6245,3691.0
2020-06-04 11:35:00,86.58,86.7,86.57,86.63,5923.0,80.6338,80.7456,80.6245,80.6804,5923.0
2020-06-04 11:40:00,86.63,86.69,86.6,86.67,15170.0,80.6804,80.7363,80.6525,80.7177,15170.0
2020-06-04 11:45:00,86.7,86.74,86.56,86.6,7339.0,80.7456,80.7828,80.6152,80.6525,7339.0
2020-06-04 11:50:00,86.59,86.64,86.58,86.63,6466.0,80.6431,80.6897,80.6338,80.6804,6466.0
2020-06-04 11:55:00,86.62,86.71,86.62,86.71,3532.0,80.6711,80.7549,80.6711,80.7549,3532.0
2020-06-04 12:00:00,86.71,86.71,86.64,86.65,5434.0,80.7549,80.7549,80.6897,80.699,5434.0
2020-06-04 12:05:00,86.61,86.67,86.6,86.67,2984.0,80.6618,80.7177,80.6525,80.7177,2984.0
2020-06-04 12:10:00,86.69,86.69,86.61,86.63,5493.0,80.7363,80.7363,80.6618,80.6804,5493.0
2020-06-04 12:15:00,86.59,86.62,86.51,86.59,5353.0,80.6431,80.6711,80.5686,80.6431,5353.0
2020-06-04 12:20:00,86.58,86.8,86.58,86.8,7518.0,80.6338,80.8387,80.6338,80.8387,7518.0
2020-06-04 12:25:00,86.78,86.78,86.66,86.72,5211.0,80.8201,80.8201,80.7083,80.7642,5211.0
2020-06-04 12:30:00,86.7,86.8,86.69,86.77,8387.0,80.7456,80.8387,80.7363,80.8108,8387.0
2020-06-04 12:35:00,86.79,86.85,86.79,86.82,2558.0,80.8294,80.8853,80.8294,80.8574,2558.0
2020-06-04 12:40:00,86.78,86.87,86.78,86.81,2681.0,80.8201,80.9039,80.8201,80.848,2681.0
2020-06-04 12:45:00,86.81,86.81,86.66,86.69,3237.0,80.848,80.848,80.7083,80.7363,3237.0
2020-06-04 12:50:00,86.73,86.74,86.61,86.64,3587.0,80.7735,80.7828,80.6618,80.6897,3587.0
2020-06-04 12:55:00,86.62,86.73,86.61,86.71,3002.0,80.6711,80.7735,80.6618,80.7549,3002.0
2020-06-04 13:00:00,86.72,86.8,86.68,86.73,11130.0,80.7642,80.8387,80.727,80.7735,11130.0
2020-06-04 13:05:00,86.71,86.88,86.7,86.85,5151.0,80.7549,80.9132,80.7456,80.8853,5151.0
2020-06-04 13:10:00,86.87,86.91,86.85,86.88,2851.0,80.9039,80.9412,80.8853,80.9132,2851.0
2020-06-04 13:15:00,86.85,87.07,86.84,87.07,8286.0,80.8853,81.0902,80.876,81.0902,8286.0
2020-06-04 13:20:00,87.07,87.07,86.89,86.89,6406.0,81.0902,81.0902,80.9225,80.9225,6406.0
2020-06-04 13:25:00,86.9,86.9,86.79,86.83,4131.0,80.9319,80.9319,80.8294,80.8667,4131.0
2020-06-04 13:30:00,86.83,86.98,86.82,86.98,7149.0,80.8667,81.0064,80.8574,81.0064,7149.0
2020-06-04 13:35:00,86.97,87.11,86.94,87.09,4331.0,80.9971,81.1274,80.9691,81.1088,4331.0
2020-06-04 13:40:00,87.09,87.19,87.08,87.17,4732.0,81.1088,81.2019,81.0995,81.1833,4732.0
2020-06-04 13:45:00,87.17,87.18,87.11,87.12,3192.0,81.1833,81.1926,81.1274,81.1367,3192.0
2020-06-04 13:50:00,87.13,87.13,87.06,87.08,5457.0,81.1461,81.1461,81.0809,81.0995,5457.0
2020-06-04 13:55:00,87.07,87.07,86.91,86.91,6832.0,81.0902,81.0902,80.9412,80.9412,6832.0
2020-06-04 14:00:00,86.81,86.81,86.64,86.64,2894.0,80.848,80.848,80.6897,80.6897,2894.0
2020-06-04 14:05:00,86.59,86.64,86.56,86.56,2992.0,80.6431,80.6897,80.6152,80.6152,2992.0
2020-06-04 14:10:00,86.55,86.57,86.48,86.54,14632.0,80.6059,80.6245,80.5407,80.5966,14632.0
2020-06-04 14:15:00,86.55,86.55,86.47,86.5,3847.0,80.6059,80.6059,80.5314,80.5593,3847.0
2020-06-04 14:20:00,86.48,86.53,86.42,86.53,6324.0,80.5407,80.5873,80.4848,80.5873,6324.0
2020-06-04 14:25:00,86.51,86.53,86.45,86.45,4382.0,80.5686,80.5873,80.5128,80.5128,4382.0
2020-06-04 14:30:00,86.48,86.52,86.28,86.32,5041.0,80.5407,80.578,80.3544,80.3917,5041.0
2020-06-04 14:35:00,86.35,86.39,86.34,86.36,4050.0,80.4196,80.4569,80.4103,80.4289,4050.0
2020-06-04 14:40:00,86.32,86.33,86.28,86.32,2302.0,80.3917,80.401,80.3544,80.3917,2302.0
2020-06-04 14:45:00,86.35,86.55,86.33,86.55,3700.0,80.4196,80.6059,80.401,80.6059,3700.0
2020-06-04 14:50:00,86.52,86.54,86.45,86.48,4242.0,80.578,80.5966,80.5128,80.5407,4242.0
2020-06-04 14:55:00,86.47,86.47,86.3,86.36,5443.0,80.5314,80.5314,80.3731,80.4289,5443.0
2020-06-04 15:00:00,86.35,86.38,86.28,86.3,6175.0,80.4196,80.4476,80.3544,80.3731,6175.0
2020-06-04 15:05:00,86.29,86.29,86.07,86.07,6279.0,80.3638,80.3638,80.1589,80.1589,6279.0
2020-06-04 15:10:00,86.03,86.05,85.81,85.81,7004.0,80.1216,80.1402,79.9167,79.9167,7004.0
2020-06-04 15:15:00,85.82,85.88,85.72,85.88,8331.0,79.926,79.9819,79.8329,79.9819,8331.0
2020-06-04 15:20:00,85.87,85.99,85.85,85.88,8637.0,79.9726,80.0844,79.954,79.9819,8637.0
2020-06-04 15:25:00,85.89,86.1,85.89,86.04,15056.0,79.9912,80.1868,79.9912,80.1309,15056.0
2020-06-04 15:30:00,86.05,86.75,86.05,86.71,68274.0,80.1402,80.7922,80.1402,80.7549,68274.0
2020-06-04 15:35:00,86.7,86.71,86.36,86.38,14352.0,80.7456,80.7549,80.4289,80.4476,14352.0
2020-06-04 15:40:00,86.37,86.47,86.33,86.47,15268.0,80.4383,80.5314,80.401,80.5314,15268.0
2020-06-04 15:45:00,86.47,86.51,86.39,86.42,19490.0,80.5314,80.5686,80.4569,80.4848,19490.0
2020-06-04 15:50:00,86.41,86.59,86.37,86.58,49475.0,80.4755,80.6431,80.4383,80.6338,49475.0
2020-06-04 15:55:00,86.58,86.86,86.57,86.85,78388.0,80.6338,80.8946,80.6245,80.8853,78388.0
2020-06-05 09:30:00,88.5,88.52,87.83,88.27,36019.0,82.422,82.4406,81.798,82.2078,36019.0
2020-06-05 09:35:00,88.27,88.46,87.94,88.16,9587.0,82.2078,82.3847,81.9004,82.1053,9587.0
2020-06-05 09:40:00,88.15,88.54,88.12,88.54,4380.0,82.096,82.4592,82.0681,82.4592,4380.0
2020-06-05 09:45:00,88.57,88.64,88.38,88.59,12683.0,82.4872,82.5524,82.3102,82.5058,12683.0
2020-06-05 09:50:00,88.65,88.77,88.65,88.75,6828.0,82.5617,82.6734,82.5617,82.6548,6828.0
2020-06-05 09:55:00,88.78,88.79,88.41,88.45,20643.0,82.6827,82.6921,82.3382,82.3754,20643.0
2020-06-05 10:00:00,88.39,88.65,88.28,88.6,10433.0,82.3195,82.5617,82.2171,82.5151,10433.0
2020-06-05 10:05:00,88.6,88.77,88.51,88.65,11316.0,82.5151,82.6734,82.4313,82.5617,11316.0
2020-06-05 10:10:00,88.61,88.91,88.57,88.85,6834.0,82.5244,82.8038,82.4872,82.7479,6834.0
2020-06-05 10:15:00,88.8,88.87,88.68,88.77,4240.0,82.7014,82.7666,82.5896,82.6734,4240.0
2020-06-05 10:20:00,88.81,88.88,88.69,88.76,5382.0,82.7107,82.7759,82.5989,82.6641,5382.0
2020-06-05 10:25:00,88.8,88.8,88.46,88.46,6452.0,82.7014,82.7014,82.3847,82.3847,6452.0
2020-06-05 10:30:00,88.44,88.65,88.44,88.64,8172.0,82.3661,82.5617,82.3661,82.5524,8172.0
2020-06-05 10:35:00,88.64,88.8,88.61,88.71,5921.0,82.5524,82.7014,82.5244,82.6176,5921.0
2020-06-05 10:40:00,88.7,88.8,88.64,88.75,5872.0,82.6082,82.7014,82.5524,82.6548,5872.0
2020-06-05 10:45:00,88.75,88.84,88.75,88.82,5014.0,82.6548,82.7386,82.6548,82.72,5014.0
2020-06-05 10:50:00,88.8,88.93,88.77,88.77,6698.0,82.7014,82.8224,82.6734,82.6734,6698.0
2020-06-05 10:55:00,88.8,89.02,88.79,89.0,4854.0,82.7014,82.9063,82.6921,82.8876,4854.0
2020-06-05 11:00:00,89.04,89.16,89.04,89.16,5209.0,82.9249,83.0366,82.9249,83.0366,5209.0
2020-06-05 11:05:00,89.16,89.2,89.11,89.11,4314.0,83.0366,83.0739,82.9901,82.9901,4314.0
2020-06-05 11:10:00,89.11,89.27,89.09,89.27,10515.0,82.9901,83.1391,82.9715,83.1391,10515.0
2020-06-05 11:15:00,89.24,89.38,89.19,89.38,4324.0,83.1112,83.2415,83.0646,83.2415,4324.0
2020-06-05 11:20:00,89.35,89.44,89.34,89.43,7687.0,83.2136,83.2974,83.2043,83.2881,7687.0
2020-06-05 11:25:00,89.49,89.51,89.36,89.46,8635.0,83.344,83.3626,83.2229,83.316,8635.0
2020-06-05 11:30:00,89.49,89.82,89.45,89.78,21783.0,83.344,83.6513,83.3067,83.6141,21783.0
2020-06-05 11:35:00,89.77,89.79,89.6,89.63,7941.0,83.6048,83.6234,83.4464,83.4744,7941.0
2020-06-05 11:40:00,89.63,89.65,89.56,89.56,6530.0,83.4744,83.493,83.4092,83.4092,6530.0
2020-06-05 11:45:00,89.54,90.03,89.48,90.0,13297.0,83.3905,83.8469,83.3347,83.819,13297.0
2020-06-05 11:50:00,90.06,90.1,89.98,90.05,9714.0,83.8748,83.9121,83.8003,83.8655,9714.0
2020-06-05 11:55:00,90.05,90.1,89.97,90.09,3749.0,83.8655,83.9121,83.791,83.9028,3749.0
2020-06-05 12:00:00,90.09,90.1,89.88,89.9,4069.0,83.9028,83.9121,83.7072,83.7258,4069.0
2020-06-05 12:05:00,89.9,90.06,89.87,90.01,5591.0,83.7258,83.8748,83.6979,83.8283,5591.0
2020-06-05 12:10:00,90.01,90.11,89.95,89.98,12421.0,83.8283,83.9214,83.7724,83.8003,12421.0
2020-06-05 12:15:00,89.92,89.93,89.82,89.88,7079.0,83.7445,83.7538,83.6513,83.7072,7079.0
2020-06-05 12:20:00,89.86,89.98,89.86,89.98,2721.0,83.6886,83.8003,83.6886,83.8003,2721.0
2020-06-05 12:25:00,90.02,90.02,89.9,89.97,2931.0,83.8376,83.8376,83.7258,83.791,2931.0
2020-06-05 12:30:00,89.95,90.11,89.95,90.1,3410.0,83.7724,83.9214,83.7724,83.9121,3410.0
2020-06-05 12:35:00,90.05,90.06,89.95,90.06,5651.0,83.8655,83.8748,83.7724,83.8748,5651.0
2020-06-05 12:40:00,90.02,90.05,89.97,89.99,2281.0,83.8376,83.8655,83.791,83.8096,2281.0
2020-06-05 12:45:00,90.01,90.03,89.9,89.98,3737.0,83.8283,83.8469,83.7258,83.8003,3737.0
2020-06-05 12:50:00,89.98,89.98,89.9,89.93,4412.0,83.8003,83.8003,83.7258,83.7538,4412.0
2020-06-05 12:55:00,89.9,89.93,89.75,89.86,9906.0,83.7258,83.7538,83.5861,83.6886,9906.0
2020-06-05 13:00:00,89.81,89.98,89.81,89.98,1996.0,83.642,83.8003,83.642,83.8003,1996.0
2020-06-05 13:05:00,90.0,90.03,89.94,89.99,9330.0,83.819,83.8469,83.7631,83.8096,9330.0
2020-06-05 13:10:00,89.97,90.0,89.96,89.98,4204.0,83.791,83.819,83.7817,83.8003,4204.0
2020-06-05 13:15:00,89.97,90.01,89.89,89.98,7218.0,83.791,83.8283,83.7165,83.8003,7218.0
2020-06-05 13:20:00,89.92,89.95,89.89,89.95,4546.0,83.7445,83.7724,83.7165,83.7724,4546.0
2020-06-05 13:25:00,89.91,89.92,89.84,89.91,4028.0,83.7351,83.7445,83.6699,83.7351,4028.0
2020-06-05 13:30:00,89.94,90.01,89.93,89.93,4757.0,83.7631,83.8283,83.7538,83.7538,4757.0
2020-06-05 13:35:00,89.92,89.96,89.88,89.96,3489.0,83.7445,83.7817,83.7072,83.7817,3489.0
2020-06-05 13:40:00,89.93,89.96,89.88,89.88,2678.0,83.7538,83.7817,83.7072,83.7072,2678.0
2020-06-05 13:45:00,89.87,89.91,89.87,89.88,7558.0,83.6979,83.7351,83.6979,83.7072,7558.0
2020-06-05 13:50:00,89.84,89.94,89.84,89.93,5676.0,83.6699,83.7631,83.6699,83.7538,5676.0
2020-06-05 13:55:00,89.9,89.94,89.9,89.93,3235.0,83.7258,83.7631,83.7258,83.7538,3235.0
2020-06-05 14:00:00,89.94,90.16,89.94,90.16,5709.0,83.7631,83.968,83.7631,83.968,5709.0
2020-06-05 14:05:00,90.15,90.16,89.97,90.02,4563.0,83.9587,83.968,83.791,83.8376,4563.0
2020-06-05 14:10:00,90.04,90.07,90.0,90.02,2725.0,83.8562,83.8841,83.819,83.8376,2725.0
2020-06-05 14:15:00,89.99,90.07,89.99,90.02,3203.0,83.8096,83.8841,83.8096,83.8376,3203.0
2020-06-05 14:20:00,90.02,90.08,90.0,90.08,3913.0,83.8376,83.8935,83.819,83.8935,3913.0
2020-06-05 14:25:00,90.06,90.12,90.02,90.06,3704.0,83.8748,83.9307,83.8376,83.8748,3704.0
2020-06-05 14:30:00,90.06,90.1,89.92,89.95,7151.0,83.8748,83.9121,83.7445,83.7724,7151.0
2020-06-05 14:35:00,89.91,90.0,89.84,89.98,3822.0,83.7351,83.819,83.6699,83.8003,3822.0
2020-06-05 14:40:00,90.0,90.09,90.0,90.07,5328.0,83.819,83.9028,83.819,83.8841,5328.0
2020-06-05 14:45:00,90.06,90.11,90.04,90.07,5908.0,83.8748,83.9214,83.8562,83.8841,5908.0
2020-06-05 14:50:00,90.09,90.1,89.91,89.93,8171.0,83.9028,83.9121,83.7351,83.7538,8171.0
2020-06-05 14:55:00,89.91,89.97,89.86,89.88,6860.0,83.7351,83.791,83.6886,83.7072,6860.0
2020-06-05 15:00:00,89.9,89.93,89.86,89.9,4820.0,83.7258,83.7538,83.6886,83.7258,4820.0
2020-06-05 15:05:00,89.92,89.92,89.78,89.83,14204.0,83.7445,83.7445,83.6141,83.6606,14204.0
2020-06-05 15:10:00,89.82,89.89,89.8,89.86,9342.0,83.6513,83.7165,83.6327,83.6886,9342.0
2020-06-05 15:15:00,89.87,89.89,89.79,89.86,12330.0,83.6979,83.7165,83.6234,83.6886,12330.0
2020-06-05 15:20:00,89.85,89.92,89.82,89.91,10194.0,83.6793,83.7445,83.6513,83.7351,10194.0
2020-06-05 15:25:00,89.91,90.07,89.87,90.07,10071.0,83.7351,83.8841,83.6979,83.8841,10071.0
2020-06-05 15:30:00,90.07,90.07,89.81,89.81,16842.0,83.8841,83.8841,83.642,83.642,16842.0
2020-06-05 15:35:00,89.83,89.91,89.81,89.87,18525.0,83.6606,83.7351,83.642,83.6979,18525.0
2020-06-05 15:40:00,89.87,89.94,89.83,89.86,25415.0,83.6979,83.7631,83.6606,83.6886,25415.0
2020-06-05 15:45:00,89.84,89.86,89.58,89.67,30170.0,83.6699,83.6886,83.4278,83.5116,30170.0
2020-06-05 15:50:00,89.67,89.85,89.45,89.56,63001.0,83.5116,83.6793,83.3067,83.4092,63001.0
2020-06-05 15:55:00,89.54,90.01,89.51,89.91,91230.0,83.3905,83.8283,83.3626,83.7351,91230.0
2020-06-08 09:30:00,89.54,90.19,89.47,90.09,15072.0,83.3905,83.9959,83.3254,83.9028,15072.0
2020-06-08 09:35:00,90.12,90.2,89.6,89.64,4734.0,83.9307,84.0052,83.4464,83.4837,4734.0
2020-06-08 09:40:00,89.69,89.97,89.54,89.92,3431.0,83.5302,83.791,83.3905,83.7445,3431.0
2020-06-08 09:45:00,89.98,90.12,89.9,90.03,2930.0,83.8003,83.9307,83.7258,83.8469,2930.0
2020-06-08 09:50:00,90.09,90.09,89.88,89.94,8030.0,83.9028,83.9028,83.7072,83.7631,8030.0
2020-06-08 09:55:00,90.0,90.01,89.71,89.72,5679.0,83.819,83.8283,83.5489,83.5582,5679.0
2020-06-08 10:00:00,89.73,89.75,89.61,89.65,5727.0,83.5675,83.5861,83.4557,83.493,5727.0
2020-06-08 10:05:00,89.68,89.7,89.52,89.59,9145.0,83.5209,83.5396,83.3719,83.4371,9145.0
2020-06-08 10:10:00,89.56,89.71,89.43,89.43,6577.0,83.4092,83.5489,83.2881,83.2881,6577.0
2020-06-08 10:15:00,89.42,89.43,89.27,89.3,7818.0,83.2788,83.2881,83.1391,83.167,7818.0
2020-06-08 10:20:00,89.26,89.38,89.23,89.36,5068.0,83.1298,83.2415,83.1018,83.2229,5068.0
2020-06-08 10:25:00,89.37,89.39,89.18,89.21,4334.0,83.2322,83.2509,83.0553,83.0832,4334.0
2020-06-08 10:30:00,89.24,89.29,89.12,89.17,4912.0,83.1112,83.1577,82.9994,83.046,4912.0
2020-06-08 10:35:00,89.19,89.38,89.19,89.31,5721.0,83.0646,83.2415,83.0646,83.1763,5721.0
2020-06-08 10:40:00,89.27,89.47,89.22,89.47,5539.0,83.1391,83.3254,83.0925,83.3254,5539.0
2020-06-08 10:45:00,89.46,89.56,89.45,89.55,4839.0,83.316,83.4092,83.3067,83.3999,4839.0
2020-06-08 10:50:00,89.54,89.56,89.42,89.45,4990.0,83.3905,83.4092,83.2788,83.3067,4990.0
2020-06-08 10:55:00,89.45,89.46,89.27,89.28,8062.0,83.3067,83.316,83.1391,83.1484,8062.0
2020-06-08 11:00:00,89.3,89.34,89.18,89.34,7163.0,83.167,83.2043,83.0553,83.2043,7163.0
2020-06-08 11:05:00,89.36,89.46,89.34,89.34,5768.0,83.2229,83.316,83.2043,83.2043,5768.0
2020-06-08 11:10:00,89.33,89.4,89.3,89.35,4400.0,83.195,83.2602,83.167,83.2136,4400.0
2020-06-08 11:15:00,89.35,89.51,89.35,89.48,5651.0,83.2136,83.3626,83.2136,83.3347,5651.0
2020-06-08 11:20:00,89.48,89.5,89.34,89.4,6729.0,83.3347,83.3533,83.2043,83.2602,6729.0
2020-06-08 11:25:00,89.42,89.42,89.33,89.33,4224.0,83.2788,83.2788,83.195,83.195,4224.0
2020-06-08 11:30:00,89.31,89.35,89.21,89.22,5710.0,83.1763,83.2136,83.0832,83.0925,5710.0
2020-06-08 11:35:00,89.2,89.33,89.18,89.31,13033.0,83.0739,83.195,83.0553,83.1763,13033.0
2020-06-08 11:40:00,89.32,89.38,89.25,89.27,6701.0,83.1857,83.2415,83.1205,83.1391,6701.0
2020-06-08 11:45:00,89.29,89.54,89.28,89.54,4014.0,83.1577,83.3905,83.1484,83.3905,4014.0
2020-06-08 11:50:00,89.56,89.66,89.54,89.63,8145.0,83.4092,83.5023,83.3905,83.4744,8145.0
2020-06-08 11:55:00,89.68,89.7,89.57,89.59,7966.0,83.5209,83.5396,83.4185,83.4371,7966.0
2020-06-08 12:00:00,89.57,89.59,89.46,89.51,8120.0,83.4185,83.4371,83.316,83.3626,8120.0
2020-06-08 12:05:00,89.53,89.71,89.53,89.65,9934.0,83.3812,83.5489,83.3812,83.493,9934.0
2020-06-08 12:10:00,89.65,89.67,89.54,89.54,4548.0,83.493,83.5116,83.3905,83.3905,4548.0
2020-06-08 12:15:00,89.5,89.59,89.48,89.51,5406.0,83.3533,83.4371,83.3347,83.3626,5406.0
2020-06-08 12:20:00,89.52,89.56,89.49,89.54,5937.0,83.3719,83.4092,83.344,83.3905,5937.0
2020-06-08 12:25:00,89.55,89.58,89.5,89.53,5080.0,83.3999,83.4278,83.3533,83.3812,5080.0
2020-06-08 12:30:00,89.53,89.56,89.49,89.54,3706.0,83.3812,83.4092,83.344,83.3905,3706.0
2020-06-08 12:35:00,89.55,89.58,89.46,89.46,4564.0,83.3999,83.4278,83.316,83.316,4564.0
2020-06-08 12:40:00,89.43,89.45,89.26,89.28,5850.0,83.2881,83.3067,83.1298,83.1484,5850.0
2020-06-08 12:45:00,89.26,89.29,89.17,89.23,6249.0,83.1298,83.1577,83.046,83.1018,6249.0
2020-06-08 12:50:00,89.23,89.32,89.21,89.3,11149.0,83.1018,83.1857,83.0832,83.167,11149.0
2020-06-08 12:55:00,89.28,89.28,89.18,89.21,6487.0,83.1484,83.1484,83.0553,83.0832,6487.0
2020-06-08 13:00:00,89.23,89.23,89.16,89.23,7843.0,83.1018,83.1018,83.0366,83.1018,7843.0
2020-06-08 13:05:00,89.22,89.39,89.22,89.39,7631.0,83.0925,83.2509,83.0925,83.2509,7631.0
2020-06-08 13:10:00,89.4,89.49,89.39,89.49,7636.0,83.2602,83.344,83.2509,83.344,7636.0
2020-06-08 13:15:00,89.5,89.6,89.47,89.59,8469.0,83.3533,83.4464,83.3254,83.4371,8469.0
2020-06-08 13:20:00,89.59,89.61,89.55,89.59,8698.0,83.4371,83.4557,83.3999,83.4371,8698.0
2020-06-08 13:25:00,89.59,89.6,89.55,89.58,7466.0,83.4371,83.4464,83.3999,83.4278,7466.0
2020-06-08 13:30:00,89.58,89.58,89.34,89.52,15133.0,83.4278,83.4278,83.2043,83.3719,15133.0
2020-06-08 13:35:00,89.51,89.6,89.47,89.59,5299.0,83.3626,83.4464,83.3254,83.4371,5299.0
2020-06-08 13:40:00,89.58,89.61,89.53,89.61,4739.0,83.4278,83.4557,83.3812,83.4557,4739.0
2020-06-08 13:45:00,89.56,89.57,89.48,89.57,77167.0,83.4092,83.4185,83.3347,83.4185,77167.0
2020-06-08 13:50:00,89.55,89.71,89.55,89.7,7135.0,83.3999,83.5489,83.3999,83.5396,7135.0
2020-06-08 13:55:00,89.7,89.77,89.7,89.73,3934.0,83.5396,83.6048,83.5396,83.5675,3934.0
2020-06-08 14:00:00,89.69,89.83,89.68,89.82,7587.0,83.5302,83.6606,83.5209,83.6513,7587.0
2020-06-08 14:05:00,89.79,89.8,89.65,89.67,9465.0,83.6234,83.6327,83.493,83.5116,9465.0
2020-06-08 14:10:00,89.64,89.71,89.64,89.71,4244.0,83.4837,83.5489,83.4837,83.5489,4244.0
2020-06-08 14:15:00,89.72,89.77,89.71,89.73,3350.0,83.5582,83.6048,83.5489,83.5675,3350.0
2020-06-08 14:20:00,89.72,89.79,89.7,89.71,6887.0,83.5582,83.6234,83.5396,83.5489,6887.0
2020-06-08 14:25:00,89.74,89.79,89.71,89.76,4639.0,83.5768,83.6234,83.5489,83.5954,4639.0
2020-06-08 14:30:00,89.75,89.8,89.71,89.73,5622.0,83.5861,83.6327,83.5489,83.5675,5622.0
2020-06-08 14:35:00,89.73,89.85,89.71,89.84,7274.0,83.5675,83.6793,83.5489,83.6699,7274.0
2020-06-08 14:40:00,89.84,89.93,89.82,89.86,6992.0,83.6699,83.7538,83.6513,83.6886,6992.0
2020-06-08 14:45:00,89.86,89.95,89.85,89.91,6231.0,83.6886,83.7724,83.6793,83.7351,6231.0
2020-06-08 14:50:00,89.89,89.9,89.8,89.81,3724.0,83.7165,83.7258,83.6327,83.642,3724.0
2020-06-08 14:55:00,89.82,89.83,89.76,89.8,5861.0,83.6513,83.6606,83.5954,83.6327,5861.0
2020-06-08 15:00:00,89.76,89.83,89.72,89.73,9614.0,83.5954,83.6606,83.5582,83.5675,9614.0
2020-06-08 15:05:00,89.74,89.74,89.54,89.54,12481.0,83.5768,83.5768,83.3905,83.3905,12481.0
2020-06-08 15:10:00,89.55,89.55,89.31,89.39,39507.0,83.3999,83.3999,83.1763,83.2509,39507.0
2020-06-08 15:15:00,89.38,89.39,89.26,89.36,11941.0,83.2415,83.2509,83.1298,83.2229,11941.0
2020-06-08 15:20:00,89.36,89.47,89.33,89.42,24786.0,83.2229,83.3254,83.195,83.2788,24786.0
2020-06-08 15:25:00,89.43,89.49,89.42,89.43,10950.0,83.2881,83.344,83.2788,83.2881,10950.0
2020-06-08 15:30:00,89.43,89.51,89.4,89.4,13543.0,83.2881,83.3626,83.2602,83.2602,13543.0
2020-06-08 15:35:00,89.4,89.59,89.39,89.59,23378.0,83.2602,83.4371,83.2509,83.4371,23378.0
2020-06-08 15:40:00,89.59,89.62,89.48,89.53,13571.0,83.4371,83.4651,83.3347,83.3812,13571.0
2020-06-08 15:45:00,89.55,89.57,89.46,89.57,12336.0,83.3999,83.4185,83.316,83.4185,12336.0
2020-06-08 15:50:00,89.58,89.7,89.55,89.6,29794.0,83.4278,83.5396,83.3999,83.4464,29794.0
2020-06-08 15:55:00,89.59,89.81,89.52,89.81,86124.0,83.4371,83.642,83.3719,83.642,86124.0
2020-06-09 09:30:00,88.76,89.2,88.14,88.2,13754.0,82.6641,83.0739,82.0867,82.1426,13754.0
2020-06-09 09:35:00,88.21,88.65,88.18,88.22,1104.0,82.1519,82.5617,82.124,82.1612,1104.0
2020-06-09 09:40:00,88.22,88.29,88.16,88.29,1039.0,82.1612,82.2264,82.1053,82.2264,1039.0
2020-06-09 09:45:00,88.18,88.18,88.03,88.09,4661.0,82.124,82.124,81.9843,82.0401,4661.0
2020-06-09 09:50:00,88.03,88.06,87.75,87.77,3795.0,81.9843,82.0122,81.7235,81.7421,3795.0
2020-06-09 09:55:00,87.75,87.78,87.21,87.34,16870.0,81.7235,81.7514,81.2206,81.3416,16870.0
2020-06-09 10:00:00,87.35,87.66,87.3,87.65,6238.0,81.351,81.6397,81.3044,81.6304,6238.0
2020-06-09 10:05:00,87.61,87.64,87.42,87.58,8337.0,81.5931,81.621,81.4161,81.5652,8337.0
2020-06-09 10:10:00,87.53,87.62,87.52,87.62,6055.0,81.5186,81.6024,81.5093,81.6024,6055.0
2020-06-09 10:15:00,87.62,87.75,87.56,87.75,6485.0,81.6024,81.7235,81.5465,81.7235,6485.0
2020-06-09 10:20:00,87.78,87.9,87.76,87.88,6300.0,81.7514,81.8632,81.7328,81.8446,6300.0
2020-06-09 10:25:00,87.84,87.84,87.56,87.58,7272.0,81.8073,81.8073,81.5465,81.5652,7272.0
2020-06-09 10:30:00,87.64,87.69,87.58,87.63,6412.0,81.621,81.6676,81.5652,81.6117,6412.0
2020-06-09 10:35:00,87.62,87.64,87.39,87.44,3677.0,81.6024,81.621,81.3882,81.4348,3677.0
2020-06-09 10:40:00,87.44,87.63,87.44,87.58,2779.0,81.4348,81.6117,81.4348,81.5652,2779.0
2020-06-09 10:45:00,87.53,87.69,87.52,87.69,2605.0,81.5186,81.6676,81.5093,81.6676,2605.0
2020-06-09 10:50:00,87.77,88.1,87.77,87.91,17250.0,81.7421,82.0494,81.7421,81.8725,17250.0
2020-06-09 10:55:00,87.9,87.99,87.81,87.86,5168.0,81.8632,81.947,81.7794,81.8259,5168.0
2020-06-09 11:00:00,87.86,87.95,87.79,87.95,7630.0,81.8259,81.9097,81.7607,81.9097,7630.0
2020-06-09 11:05:00,87.94,87.94,87.71,87.71,6220.0,81.9004,81.9004,81.6862,81.6862,6220.0
2020-06-09 11:10:00,87.7,87.82,87.7,87.79,6032.0,81.6769,81.7887,81.6769,81.7607,6032.0
2020-06-09 11:15:00,87.81,87.94,87.8,87.94,2800.0,81.7794,81.9004,81.77,81.9004,2800.0
2020-06-09 11:20:00,87.97,88.03,87.95,88.01,5488.0,81.9284,81.9843,81.9097,81.9656,5488.0
2020-06-09 11:25:00,88.01,88.12,88.0,88.09,5836.0,81.9656,82.0681,81.9563,82.0401,5836.0
2020-06-09 11:30:00,88.09,88.27,88.09,88.27,6643.0,82.0401,82.2078,82.0401,82.2078,6643.0
2020-06-09 11:35:00,88.27,88.31,88.17,88.2,5250.0,82.2078,82.245,82.1146,82.1426,5250.0
2020-06-09 11:40:00,88.2,88.2,88.03,88.09,4957.0,82.1426,82.1426,81.9843,82.0401,4957.0
2020-06-09 11:45:00,88.1,88.1,87.84,87.93,6385.0,82.0494,82.0494,81.8073,81.8911,6385.0
2020-06-09 11:50:00,87.94,88.04,87.93,88.01,6567.0,81.9004,81.9936,81.8911,81.9656,6567.0
2020-06-09 11:55:00,88.05,88.07,88.01,88.02,2611.0,82.0029,82.0215,81.9656,81.9749,2611.0
2020-06-09 12:00:00,88.03,88.04,87.83,87.84,6216.0,81.9843,81.9936,81.798,81.8073,6216.0
2020-06-09 12:05:00,87.84,87.89,87.83,87.89,4100.0,81.8073,81.8539,81.798,81.8539,4100.0
2020-06-09 12:10:00,87.92,88.02,87.91,88.0,7298.0,81.8818,81.9749,81.8725,81.9563,7298.0
2020-06-09 12:15:00,88.0,88.02,87.98,88.0,6125.0,81.9563,81.9749,81.9377,81.9563,6125.0
2020-06-09 12:20:00,88.0,88.03,87.98,88.0,7598.0,81.9563,81.9843,81.9377,81.9563,7598.0
2020-06-09 12:25:00,87.98,87.98,87.84,87.86,2824.0,81.9377,81.9377,81.8073,81.8259,2824.0
2020-06-09 12:30:00,87.86,87.95,87.85,87.95,5349.0,81.8259,81.9097,81.8166,81.9097,5349.0
2020-06-09 12:35:00,87.97,87.97,87.83,87.87,4774.0,81.9284,81.9284,81.798,81.8352,4774.0
2020-06-09 12:40:00,87.87,87.9,87.72,87.74,5898.0,81.8352,81.8632,81.6955,81.7142,5898.0
2020-06-09 12:45:00,87.74,87.77,87.65,87.66,2963.0,81.7142,81.7421,81.6304,81.6397,2963.0
2020-06-09 12:50:00,87.65,87.74,87.65,87.71,5530.0,81.6304,81.7142,81.6304,81.6862,5530.0
2020-06-09 12:55:00,87.7,87.82,87.7,87.82,3327.0,81.6769,81.7887,81.6769,81.7887,3327.0
2020-06-09 13:00:00,87.82,87.82,87.78,87.79,3072.0,81.7887,81.7887,81.7514,81.7607,3072.0
2020-06-09 13:05:00,87.77,87.78,87.74,87.77,3608.0,81.7421,81.7514,81.7142,81.7421,3608.0
2020-06-09 13:10:00,87.76,87.8,87.74,87.76,6278.0,81.7328,81.77,81.7142,81.7328,6278.0
2020-06-09 13:15:00,87.77,87.88,87.74,87.88,5422.0,81.7421,81.8446,81.7142,81.8446,5422.0
2020-06-09 13:20:00,87.9,87.98,87.89,87.96,5125.0,81.8632,81.9377,81.8539,81.9191,5125.0
2020-06-09 13:25:00,88.02,88.12,87.99,87.99,4150.0,81.9749,82.0681,81.947,81.947,4150.0
2020-06-09 13:30:00,87.99,88.07,87.96,88.07,4293.0,81.947,82.0215,81.9191,82.0215,4293.0
2020-06-09 13:35:00,88.08,88.12,88.08,88.11,2802.0,82.0308,82.0681,82.0308,82.0588,2802.0
2020-06-09 13:40:00,88.14,88.22,88.14,88.16,1918.0,82.0867,82.1612,82.0867,82.1053,1918.0
2020-06-09 13:45:00,88.12,88.12,88.03,88.05,6017.0,82.0681,82.0681,81.9843,82.0029,6017.0
2020-06-09 13:50:00,88.05,88.06,87.94,88.0,4735.0,82.0029,82.0122,81.9004,81.9563,4735.0
2020-06-09 13:55:00,88.0,88.08,88.0,88.05,4013.0,81.9563,82.0308,81.9563,82.0029,4013.0
2020-06-09 14:00:00,88.06,88.09,87.95,87.98,9361.0,82.0122,82.0401,81.9097,81.9377,9361.0
2020-06-09 14:05:00,87.99,87.99,87.83,87.87,7382.0,81.947,81.947,81.798,81.8352,7382.0
2020-06-09 14:10:00,87.86,87.92,87.84,87.92,5184.0,81.8259,81.8818,81.8073,81.8818,5184.0
2020-06-09 14:15:00,87.93,87.98,87.9,87.92,6883.0,81.8911,81.9377,81.8632,81.8818,6883.0
2020-06-09 14:20:00,87.9,87.92,87.88,87.91,3755.0,81.8632,81.8818,81.8446,81.8725,3755.0
2020-06-09 14:25:00,87.93,87.97,87.86,87.88,5110.0,81.8911,81.9284,81.8259,81.8446,5110.0
2020-06-09 14:30:00,87.86,88.02,87.84,88.0,6127.0,81.8259,81.9749,81.8073,81.9563,6127.0
2020-06-09 14:35:00,87.97,88.0,87.9,87.94,11391.0,81.9284,81.9563,81.8632,81.9004,11391.0
2020-06-09 14:40:00,87.95,88.01,87.93,87.97,4998.0,81.9097,81.9656,81.8911,81.9284,4998.0
2020-06-09 14:45:00,87.95,88.04,87.95,88.04,5400.0,81.9097,81.9936,81.9097,81.9936,5400.0
2020-06-09 14:50:00,88.1,88.1,88.0,88.08,5360.0,82.0494,82.0494,81.9563,82.0308,5360.0
2020-06-09 14:55:00,88.06,88.07,88.0,88.05,5955.0,82.0122,82.0215,81.9563,82.0029,5955.0
2020-06-09 15:00:00,88.07,88.07,87.91,87.97,7010.0,82.0215,82.0215,81.8725,81.9284,7010.0
2020-06-09 15:05:00,87.97,87.99,87.92,87.99,3419.0,81.9284,81.947,81.8818,81.947,3419.0
2020-06-09 15:10:00,88.01,88.08,87.95,88.07,10163.0,81.9656,82.0308,81.9097,82.0215,10163.0
2020-06-09 15:15:00,88.03,88.11,88.02,88.1,6076.0,81.9843,82.0588,81.9749,82.0494,6076.0
2020-06-09 15:20:00,88.1,88.19,88.08,88.1,10553.0,82.0494,82.1333,82.0308,82.0494,10553.0
2020-06-09 15:25:00,88.11,88.16,88.08,88.08,8288.0,82.0588,82.1053,82.0308,82.0308,8288.0
2020-06-09 15:30:00,88.08,88.11,87.97,87.99,10305.0,82.0308,82.0588,81.9284,81.947,10305.0
2020-06-09 15:35:00,88.0,88.05,87.96,88.03,8417.0,81.9563,82.0029,81.9191,81.9843,8417.0
2020-06-09 15:40:00,88.01,88.06,87.91,87.93,9053.0,81.9656,82.0122,81.8725,81.8911,9053.0
2020-06-09 15:45:00,87.9,87.93,87.79,87.9,21767.0,81.8632,81.8911,81.7607,81.8632,21767.0
2020-06-09 15:50:00,87.88,87.9,87.73,87.88,32357.0,81.8446,81.8632,81.7049,81.8446,32357.0
2020-06-09 15:55:00,87.87,87.94,87.74,87.82,84555.0,81.8352,81.9004,81.7142,81.7887,84555.0
2020-06-10 09:30:00,88.15,88.15,87.72,87.73,14041.0,82.096,82.096,81.6955,81.7049,14041.0
2020-06-10 09:35:00,87.74,87.74,87.43,87.52,2830.0,81.7142,81.7142,81.4255,81.5093,2830.0
2020-06-10 09:40:00,87.49,87.5,87.23,87.44,5229.0,81.4813,81.4907,81.2392,81.4348,5229.0
2020-06-10 09:45:00,87.47,87.57,87.4,87.41,2394.0,81.4627,81.5558,81.3975,81.4068,2394.0
2020-06-10 09:50:00,87.41,87.41,87.05,87.12,5360.0,81.4068,81.4068,81.0716,81.1367,5360.0
2020-06-10 09:55:00,87.04,87.04,86.84,86.99,12056.0,81.0622,81.0622,80.876,81.0157,12056.0
2020-06-10 10:00:00,86.97,87.07,86.87,86.89,7345.0,80.9971,81.0902,80.9039,80.9225,7345.0
2020-06-10 10:05:00,86.89,86.91,86.76,86.84,39455.0,80.9225,80.9412,80.8015,80.876,39455.0
2020-06-10 10:10:00,86.84,86.84,86.61,86.65,11122.0,80.876,80.876,80.6618,80.699,11122.0
2020-06-10 10:15:00,86.62,86.73,86.59,86.59,7705.0,80.6711,80.7735,80.6431,80.6431,7705.0
2020-06-10 10:20:00,86.58,86.58,86.26,86.42,9095.0,80.6338,80.6338,80.3358,80.4848,9095.0
2020-06-10 10:25:00,86.45,86.6,86.37,86.5,5100.0,80.5128,80.6525,80.4383,80.5593,5100.0
2020-06-10 10:30:00,86.49,86.58,86.42,86.55,13840.0,80.55,80.6338,80.4848,80.6059,13840.0
2020-06-10 10:35:00,86.56,86.74,86.55,86.72,8189.0,80.6152,80.7828,80.6059,80.7642,8189.0
2020-06-10 10:40:00,86.72,86.88,86.71,86.73,10314.0,80.7642,80.9132,80.7549,80.7735,10314.0
2020-06-10 10:45:00,86.73,86.73,86.42,86.42,7674.0,80.7735,80.7735,80.4848,80.4848,7674.0
2020-06-10 10:50:00,86.43,86.49,86.24,86.25,10015.0,80.4941,80.55,80.3172,80.3265,10015.0
2020-06-10 10:55:00,86.21,86.27,86.15,86.25,5272.0,80.2892,80.3451,80.2334,80.3265,5272.0
2020-06-10 11:00:00,86.21,86.3,86.18,86.24,5022.0,80.2892,80.3731,80.2613,80.3172,5022.0
2020-06-10 11:05:00,86.27,86.39,86.26,86.31,4402.0,80.3451,80.4569,80.3358,80.3824,4402.0
2020-06-10 11:10:00,86.28,86.28,86.1,86.2,4921.0,80.3544,80.3544,80.1868,80.2799,4921.0
2020-06-10 11:15:00,86.29,86.39,86.28,86.38,5343.0,80.3638,80.4569,80.3544,80.4476,5343.0
2020-06-10 11:20:00,86.4,86.41,86.26,86.26,3790.0,80.4662,80.4755,80.3358,80.3358,3790.0
2020-06-10 11:25:00,86.24,86.27,86.2,86.2,3461.0,80.3172,80.3451,80.2799,80.2799,3461.0
2020-06-10 11:30:00,86.1,86.1,85.93,85.93,5672.0,80.1868,80.1868,80.0285,80.0285,5672.0
2020-06-10 11:35:00,85.92,86.13,85.87,86.06,5880.0,80.0192,80.2147,79.9726,80.1495,5880.0
2020-06-10 11:40:00,86.06,86.23,86.06,86.09,5407.0,80.1495,80.3079,80.1495,80.1775,5407.0
2020-06-10 11:45:00,86.11,86.11,85.97,86.02,6410.0,80.1961,80.1961,80.0657,80.1123,6410.0
2020-06-10 11:50:00,86.04,86.08,86.02,86.03,2855.0,80.1309,80.1682,80.1123,80.1216,2855.0
2020-06-10 11:55:00,86.01,86.01,85.89,85.89,5890.0,80.103,80.103,79.9912,79.9912,5890.0
2020-06-10 12:00:00,85.91,86.11,85.9,86.11,8930.0,80.0099,80.1961,80.0005,80.1961,8930.0
2020-06-10 12:05:00,86.11,86.11,85.98,86.08,5657.0,80.1961,80.1961,80.075,80.1682,5657.0
2020-06-10 12:10:00,86.07,86.16,86.07,86.16,4450.0,80.1589,80.2427,80.1589,80.2427,4450.0
2020-06-10 12:15:00,86.15,86.24,86.14,86.21,6636.0,80.2334,80.3172,80.2241,80.2892,6636.0
2020-06-10 12:20:00,86.25,86.3,86.21,86.29,4323.0,80.3265,80.3731,80.2892,80.3638,4323.0
2020-06-10 12:25:00,86.29,86.34,86.28,86.29,4787.0,80.3638,80.4103,80.3544,80.3638,4787.0
2020-06-10 12:30:00,86.28,86.33,86.23,86.31,4657.0,80.3544,80.401,80.3079,80.3824,4657.0
2020-06-10 12:35:00,86.33,86.38,86.33,86.37,3627.0,80.401,80.4476,80.401,80.4383,3627.0
2020-06-10 12:40:00,86.32,86.36,86.31,86.32,3017.0,80.3917,80.4289,80.3824,80.3917,3017.0
2020-06-10 12:45:00,86.31,86.31,86.23,86.27,4633.0,80.3824,80.3824,80.3079,80.3451,4633.0
2020-06-10 12:50:00,86.27,86.3,86.27,86.29,3497.0,80.3451,80.3731,80.3451,80.3638,3497.0
2020-06-10 12:55:00,86.22,86.27,86.22,86.25,4556.0,80.2986,80.3451,80.2986,80.3265,4556.0
2020-06-10 13:00:00,86.25,86.27,86.21,86.26,6874.0,80.3265,80.3451,80.2892,80.3358,6874.0
2020-06-10 13:05:00,86.27,86.32,86.27,86.31,3156.0,80.3451,80.3917,80.3451,80.3824,3156.0
2020-06-10 13:10:00,86.29,86.29,86.25,86.28,3850.0,80.3638,80.3638,80.3265,80.3544,3850.0
2020-06-10 13:15:00,86.29,86.48,86.29,86.45,2678.0,80.3638,80.5407,80.3638,80.5128,2678.0
2020-06-10 13:20:00,86.43,86.47,86.4,86.44,6963.0,80.4941,80.5314,80.4662,80.5035,6963.0
2020-06-10 13:25:00,86.46,86.55,86.43,86.5,4965.0,80.5221,80.6059,80.4941,80.5593,4965.0
2020-06-10 13:30:00,86.53,86.58,86.49,86.53,6868.0,80.5873,80.6338,80.55,80.5873,6868.0
2020-06-10 13:35:00,86.52,86.52,86.47,86.52,5097.0,80.578,80.578,80.5314,80.578,5097.0
2020-06-10 13:40:00,86.51,86.59,86.5,86.5,6468.0,80.5686,80.6431,80.5593,80.5593,6468.0
2020-06-10 13:45:00,86.51,86.57,86.51,86.53,6869.0,80.5686,80.6245,80.5686,80.5873,6869.0
2020-06-10 13:50:00,86.53,86.56,86.51,86.55,5169.0,80.5873,80.6152,80.5686,80.6059,5169.0
2020-06-10 13:55:00,86.54,86.55,86.46,86.53,5910.0,80.5966,80.6059,80.5221,80.5873,5910.0
2020-06-10 14:00:00,86.6,86.85,86.22,86.77,9497.0,80.6525,80.8853,80.2986,80.8108,9497.0
2020-06-10 14:05:00,86.76,86.76,86.63,86.7,3140.0,80.8015,80.8015,80.6804,80.7456,3140.0
2020-06-10 14:10:00,86.72,86.83,86.72,86.77,7878.0,80.7642,80.8667,80.7642,80.8108,7878.0
2020-06-10 14:15:00,86.74,86.95,86.74,86.84,3747.0,80.7828,80.9784,80.7828,80.876,3747.0
2020-06-10 14:20:00,86.81,86.82,86.73,86.82,4351.0,80.848,80.8574,80.7735,80.8574,4351.0
2020-06-10 14:25:00,86.8,86.88,86.78,86.82,4411.0,80.8387,80.9132,80.8201,80.8574,4411.0
2020-06-10 14:30:00,86.82,86.88,86.67,86.68,6724.0,80.8574,80.9132,80.7177,80.727,6724.0
2020-06-10 14:35:00,86.73,86.79,86.67,86.69,7706.0,80.7735,80.8294,80.7177,80.7363,7706.0
2020-06-10 14:40:00,86.67,86.76,86.55,86.73,21799.0,80.7177,80.8015,80.6059,80.7735,21799.0
2020-06-10 14:45:00,86.69,86.74,86.49,86.49,7734.0,80.7363,80.7828,80.55,80.55,7734.0
2020-06-10 14:50:00,86.48,86.56,86.19,86.3,18372.0,80.5407,80.6152,80.2706,80.3731,18372.0
2020-06-10 14:55:00,86.3,86.54,86.24,86.5,5445.0,80.3731,80.5966,80.3172,80.5593,5445.0
2020-06-10 15:00:00,86.47,86.48,86.31,86.45,38250.0,80.5314,80.5407,80.3824,80.5128,38250.0
2020-06-10 15:05:00,86.45,86.65,86.44,86.65,9642.0,80.5128,80.699,80.5035,80.699,9642.0
2020-06-10 15:10:00,86.63,86.77,86.57,86.65,9381.0,80.6804,80.8108,80.6245,80.699,9381.0
2020-06-10 15:15:00,86.65,86.7,86.58,86.69,8507.0,80.699,80.7456,80.6338,80.7363,8507.0
2020-06-10 15:20:00,86.65,86.65,86.5,86.55,13055.0,80.699,80.699,80.5593,80.6059,13055.0
2020-06-10 15:25:00,86.54,86.88,86.52,86.88,26937.0,80.5966,80.9132,80.578,80.9132,26937.0
2020-06-10 15:30:00,86.88,86.92,86.8,86.86,15204.0,80.9132,80.9505,80.8387,80.8946,15204.0
2020-06-10 15:35:00,86.84,86.84,86.71,86.8,10698.0,80.876,80.876,80.7549,80.8387,10698.0
2020-06-10 15:40:00,86.8,86.9,86.73,86.89,19586.0,80.8387,80.9319,80.7735,80.9225,19586.0
2020-06-10 15:45:00,86.88,86.88,86.68,86.84,21120.0,80.9132,80.9132,80.727,80.876,21120.0
2020-06-10 15:50:00,86.82,86.94,86.78,86.89,31702.0,80.8574,80.9691,80.8201,80.9225,31702.0
2020-06-10 15:55:00,86.9,86.94,86.64,86.65,78064.0,80.9319,80.9691,80.6897,80.699,78064.0
2020-06-11 09:30:00,84.94,84.94,84.44,84.69,22737.0,79.1065,79.1065,78.6408,78.8736,22737.0
2020-06-11 09:35:00,84.63,84.73,84.34,84.37,2214.0,78.8178,78.9109,78.5477,78.5756,2214.0
2020-06-11 09:40:00,84.29,84.4,84.17,84.2,3757.0,78.5011,78.6036,78.3894,78.4173,3757.0
2020-06-11 09:45:00,84.24,84.7,84.24,84.62,5456.0,78.4545,78.883,78.4545,78.8084,5456.0
2020-06-11 09:50:00,84.62,84.9,84.62,84.86,4032.0,78.8084,79.0692,78.8084,79.032,4032.0
2020-06-11 09:55:00,84.81,84.99,84.8,84.89,9076.0,78.9854,79.153,78.9761,79.0599,9076.0
2020-06-11 10:00:00,84.87,84.95,84.53,84.67,8717.0,79.0413,79.1158,78.7246,78.855,8717.0
2020-06-11 10:05:00,84.62,84.69,84.5,84.65,10609.0,78.8084,78.8736,78.6967,78.8364,10609.0
2020-06-11 10:10:00,84.57,84.57,84.42,84.5,5778.0,78.7619,78.7619,78.6222,78.6967,5778.0
2020-06-11 10:15:00,84.44,84.45,84.2,84.2,7041.0,78.6408,78.6501,78.4173,78.4173,7041.0
2020-06-11 10:20:00,84.26,84.34,84.25,84.29,4524.0,78.4732,78.5477,78.4639,78.5011,4524.0
2020-06-11 10:25:00,84.26,84.3,84.11,84.2,5590.0,78.4732,78.5104,78.3335,78.4173,5590.0
2020-06-11 10:30:00,84.18,84.24,84.1,84.19,8410.0,78.3987,78.4545,78.3242,78.408,8410.0
2020-06-11 10:35:00,84.16,84.32,84.0,84.26,32026.0,78.38,78.529,78.231,78.4732,32026.0
2020-06-11 10:40:00,84.2,84.21,84.12,84.19,4218.0,78.4173,78.4266,78.3428,78.408,4218.0
2020-06-11 10:45:00,84.13,84.25,84.02,84.02,8138.0,78.3521,78.4639,78.2497,78.2497,8138.0
2020-06-11 10:50:00,83.98,84.03,83.92,84.01,6921.0,78.2124,78.259,78.1565,78.2403,6921.0
2020-06-11 10:55:00,84.01,84.01,83.86,83.95,7710.0,78.2403,78.2403,78.1006,78.1845,7710.0
2020-06-11 11:00:00,83.94,83.97,83.73,83.82,9402.0,78.1751,78.2031,77.9796,78.0634,9402.0
2020-06-11 11:05:00,83.82,83.91,83.61,83.66,17334.0,78.0634,78.1472,77.8678,77.9144,17334.0
2020-06-11 11:10:00,83.68,83.7,83.53,83.57,10097.0,77.933,77.9516,77.7933,77.8306,10097.0
2020-06-11 11:15:00,83.55,83.74,83.48,83.74,23246.0,77.8119,77.9889,77.7467,77.9889,23246.0
2020-06-11 11:20:00,83.73,83.77,83.69,83.73,4528.0,77.9796,78.0168,77.9423,77.9796,4528.0
2020-06-11 11:25:00,83.72,83.73,83.58,83.6,6685.0,77.9703,77.9796,77.8399,77.8585,6685.0
2020-06-11 11:30:00,83.58,83.65,83.44,83.45,6049.0,77.8399,77.9051,77.7095,77.7188,6049.0
2020-06-11 11:35:00,83.46,83.52,83.46,83.47,4303.0,77.7281,77.784,77.7281,77.7374,4303.0
2020-06-11 11:40:00,83.41,83.48,83.3,83.32,6813.0,77.6815,77.7467,77.5791,77.5977,6813.0
2020-06-11 11:45:00,83.28,83.31,83.09,83.13,7532.0,77.5605,77.5884,77.3835,77.4208,7532.0
2020-06-11 11:50:00,83.11,83.21,83.06,83.06,5149.0,77.4021,77.4953,77.3556,77.3556,5149.0
2020-06-11 11:55:00,83.04,83.16,83.03,83.14,7994.0,77.337,77.4487,77.3276,77.4301,7994.0
2020-06-11 12:00:00,83.12,83.12,82.92,82.94,11169.0,77.4115,77.4115,77.2252,77.2438,11169.0
2020-06-11 12:05:00,82.91,82.99,82.88,82.9,5983.0,77.2159,77.2904,77.1879,77.2066,5983.0
2020-06-11 12:10:00,82.9,83.03,82.9,83.01,7888.0,77.2066,77.3276,77.2066,77.309,7888.0
2020-06-11 12:15:00,82.98,82.98,82.82,82.85,28092.0,77.2811,77.2811,77.1321,77.16,28092.0
2020-06-11 12:20:00,82.89,83.04,82.89,82.95,9510.0,77.1973,77.337,77.1973,77.2531,9510.0
2020-06-11 12:25:00,82.93,82.96,82.77,82.83,9466.0,77.2345,77.2625,77.0855,77.1414,9466.0
2020-06-11 12:30:00,82.86,83.16,82.86,83.02,6604.0,77.1693,77.4487,77.1693,77.3183,6604.0
2020-06-11 12:35:00,83.01,83.03,82.94,82.94,4498.0,77.309,77.3276,77.2438,77.2438,4498.0
2020-06-11 12:40:00,82.94,82.95,82.82,82.85,6656.0,77.2438,77.2531,77.1321,77.16,6656.0
2020-06-11 12:45:00,82.83,82.87,82.62,82.65,7494.0,77.1414,77.1786,76.9458,76.9737,7494.0
2020-06-11 12:50:00,82.67,82.67,82.53,82.58,6759.0,76.9924,76.9924,76.862,76.9085,6759.0
2020-06-11 12:55:00,82.53,82.62,82.45,82.6,6474.0,76.862,76.9458,76.7875,76.9272,6474.0
2020-06-11 13:00:00,82.6,82.79,82.6,82.72,5068.0,76.9272,77.1041,76.9272,77.0389,5068.0
2020-06-11 13:05:00,82.76,82.77,82.61,82.64,6498.0,77.0762,77.0855,76.9365,76.9644,6498.0
2020-06-11 13:10:00,82.6,82.71,82.56,82.66,4398.0,76.9272,77.0296,76.8899,76.9831,4398.0
2020-06-11 13:15:00,82.67,82.85,82.66,82.74,6782.0,76.9924,77.16,76.9831,77.0576,6782.0
2020-06-11 13:20:00,82.73,82.86,82.71,82.86,8342.0,77.0482,77.1693,77.0296,77.1693,8342.0
2020-06-11 13:25:00,82.85,82.88,82.62,82.62,4310.0,77.16,77.1879,76.9458,76.9458,4310.0
2020-06-11 13:30:00,82.62,82.63,82.52,82.63,4140.0,76.9458,76.9551,76.8527,76.9551,4140.0
2020-06-11 13:35:00,82.62,82.63,82.41,82.41,5475.0,76.9458,76.9551,76.7502,76.7502,5475.0
2020-06-11 13:40:00,82.44,82.44,82.21,82.21,2526.0,76.7782,76.7782,76.564,76.564,2526.0
2020-06-11 13:45:00,82.2,82.32,82.16,82.28,7633.0,76.5546,76.6664,76.5174,76.6292,7633.0
2020-06-11 13:50:00,82.26,82.44,82.24,82.44,3208.0,76.6105,76.7782,76.5919,76.7782,3208.0
2020-06-11 13:55:00,82.46,82.54,82.35,82.53,6819.0,76.7968,76.8713,76.6943,76.862,6819.0
2020-06-11 14:00:00,82.5,82.5,82.18,82.23,7328.0,76.834,76.834,76.536,76.5826,7328.0
2020-06-11 14:05:00,82.24,82.39,82.09,82.1,7836.0,76.5919,76.7316,76.4522,76.4615,7836.0
2020-06-11 14:10:00,82.11,82.17,82.01,82.03,6347.0,76.4708,76.5267,76.3777,76.3963,6347.0
2020-06-11 14:15:00,82.04,82.1,82.02,82.04,3168.0,76.4056,76.4615,76.387,76.4056,3168.0
2020-06-11 14:20:00,82.02,82.22,82.0,82.19,8726.0,76.387,76.5733,76.3684,76.5453,8726.0
2020-06-11 14:25:00,82.21,82.33,82.16,82.27,3902.0,76.564,76.6757,76.5174,76.6198,3902.0
2020-06-11 14:30:00,82.25,82.27,81.99,82.08,7071.0,76.6012,76.6198,76.3591,76.4429,7071.0
2020-06-11 14:35:00,82.07,82.09,81.94,82.01,6884.0,76.4336,76.4522,76.3125,76.3777,6884.0
2020-06-11 14:40:00,81.95,81.99,81.84,81.97,8144.0,76.3218,76.3591,76.2194,76.3404,8144.0
2020-06-11 14:45:00,81.99,82.05,81.86,81.94,5839.0,76.3591,76.4149,76.238,76.3125,5839.0
2020-06-11 14:50:00,81.92,81.92,81.75,81.75,5388.0,76.2939,76.2939,76.1356,76.1356,5388.0
2020-06-11 14:55:00,81.71,81.91,81.7,81.89,7345.0,76.0983,76.2846,76.089,76.2659,7345.0
2020-06-11 15:00:00,81.87,81.96,81.8,81.94,3659.0,76.2473,76.3311,76.1821,76.3125,3659.0
2020-06-11 15:05:00,81.95,82.0,81.73,81.97,29410.0,76.3218,76.3684,76.1169,76.3404,29410.0
2020-06-11 15:10:00,81.95,82.08,81.87,81.89,8850.0,76.3218,76.4429,76.2473,76.2659,8850.0
2020-06-11 15:15:00,81.87,81.99,81.72,81.88,12004.0,76.2473,76.3591,76.1076,76.2566,12004.0
2020-06-11 15:20:00,81.89,81.9,81.71,81.72,12958.0,76.2659,76.2753,76.0983,76.1076,12958.0
2020-06-11 15:25:00,81.74,81.79,81.61,81.68,15340.0,76.1262,76.1728,76.0052,76.0704,15340.0
2020-06-11 15:30:00,81.66,81.85,81.54,81.82,22286.0,76.0517,76.2287,75.94,76.2007,22286.0
2020-06-11 15:35:00,81.8,81.86,81.67,81.77,17148.0,76.1821,76.238,76.061,76.1542,17148.0
2020-06-11 15:40:00,81.81,82.16,81.8,82.12,13438.0,76.1914,76.5174,76.1821,76.4801,13438.0
2020-06-11 15:45:00,82.1,82.1,81.85,81.85,20053.0,76.4615,76.4615,76.2287,76.2287,20053.0
2020-06-11 15:50:00,81.84,81.86,81.64,81.74,28237.0,76.2194,76.238,76.0331,76.1262,28237.0
2020-06-11 15:55:00,81.71,81.84,81.58,81.68,51601.0,76.0983,76.2194,75.9772,76.0704,51601.0
2020-06-12 09:30:00,83.26,83.86,82.89,83.3,36406.0,77.5418,78.1006,77.1973,77.5791,36406.0
2020-06-12 09:35:00,83.14,83.29,83.08,83.26,5741.0,77.4301,77.5698,77.3742,77.5418,5741.0
2020-06-12 09:40:00,83.31,83.66,83.31,83.55,21611.0,77.5884,77.9144,77.5884,77.8119,21611.0
2020-06-12 09:45:00,83.52,83.53,83.01,83.04,16707.0,77.784,77.7933,77.309,77.337,16707.0
2020-06-12 09:50:00,83.11,83.23,82.79,82.81,43399.0,77.4021,77.5139,77.1041,77.1228,43399.0
2020-06-12 09:55:00,82.75,82.78,82.54,82.64,11066.0,77.0669,77.0948,76.8713,76.9644,11066.0
2020-06-12 10:00:00,82.71,83.13,82.71,82.88,9255.0,77.0296,77.4208,77.0296,77.1879,9255.0
2020-06-12 10:05:00,82.87,82.92,82.75,82.83,8421.0,77.1786,77.2252,77.0669,77.1414,8421.0
2020-06-12 10:10:00,82.79,82.84,82.61,82.62,4804.0,77.1041,77.1507,76.9365,76.9458,4804.0
2020-06-12 10:15:00,82.64,82.76,82.61,82.69,7089.0,76.9644,77.0762,76.9365,77.011,7089.0
2020-06-12 10:20:00,82.69,82.73,82.57,82.57,3279.0,77.011,77.0482,76.8992,76.8992,3279.0
2020-06-12 10:25:00,82.51,82.56,82.3,82.31,4133.0,76.8434,76.8899,76.6478,76.6571,4133.0
2020-06-12 10:30:00,82.32,82.36,82.25,82.25,5348.0,76.6664,76.7037,76.6012,76.6012,5348.0
2020-06-12 10:35:00,82.2,82.2,81.86,81.88,3756.0,76.5546,76.5546,76.238,76.2566,3756.0
2020-06-12 10:40:00,81.89,82.19,81.88,82.18,5041.0,76.2659,76.5453,76.2566,76.536,5041.0
2020-06-12 10:45:00,82.07,82.3,82.03,82.1,5209.0,76.4336,76.6478,76.3963,76.4615,5209.0
2020-06-12 10:50:00,82.03,82.03,81.67,81.67,5221.0,76.3963,76.3963,76.061,76.061,5221.0
2020-06-12 10:55:00,81.77,81.78,81.56,81.61,6230.0,76.1542,76.1635,75.9586,76.0052,6230.0
2020-06-12 11:00:00,81.61,81.73,81.27,81.37,12300.0,76.0052,76.1169,75.6885,75.7816,12300.0
2020-06-12 11:05:00,81.39,81.95,81.39,81.92,6539.0,75.8003,76.3218,75.8003,76.2939,6539.0
2020-06-12 11:10:00,81.83,81.88,81.71,81.71,5339.0,76.2101,76.2566,76.0983,76.0983,5339.0
2020-06-12 11:15:00,81.73,81.77,81.35,81.35,6820.0,76.1169,76.1542,75.763,75.763,6820.0
2020-06-12 11:20:00,81.33,81.45,81.2,81.25,9268.0,75.7444,75.8562,75.6233,75.6699,9268.0
2020-06-12 11:25:00,81.27,81.69,81.27,81.6,9934.0,75.6885,76.0797,75.6885,75.9959,9934.0
2020-06-12 11:30:00,81.65,81.79,81.54,81.79,7996.0,76.0424,76.1728,75.94,76.1728,7996.0
2020-06-12 11:35:00,81.87,82.36,81.84,82.34,16948.0,76.2473,76.7037,76.2194,76.685,16948.0
2020-06-12 11:40:00,82.32,82.33,82.07,82.08,9637.0,76.6664,76.6757,76.4336,76.4429,9637.0
2020-06-12 11:45:00,82.07,82.31,82.02,82.18,7159.0,76.4336,76.6571,76.387,76.536,7159.0
2020-06-12 11:50:00,82.19,82.24,81.75,81.81,10070.0,76.5453,76.5919,76.1356,76.1914,10070.0
2020-06-12 11:55:00,81.83,82.1,81.74,82.08,9618.0,76.2101,76.4615,76.1262,76.4429,9618.0
2020-06-12 12:00:00,82.13,82.14,82.05,82.12,6998.0,76.4895,76.4988,76.4149,76.4801,6998.0
2020-06-12 12:05:00,82.22,82.29,82.18,82.24,3871.0,76.5733,76.6385,76.536,76.5919,3871.0
2020-06-12 12:10:00,82.22,82.25,82.04,82.17,9439.0,76.5733,76.6012,76.4056,76.5267,9439.0
2020-06-12 12:15:00,82.18,82.32,82.18,82.32,5560.0,76.536,76.6664,76.536,76.6664,5560.0
2020-06-12 12:20:00,82.28,82.3,81.94,81.95,8992.0,76.6292,76.6478,76.3125,76.3218,8992.0
2020-06-12 12:25:00,81.79,81.99,81.77,81.9,4643.0,76.1728,76.3591,76.1542,76.2753,4643.0
2020-06-12 12:30:00,81.86,81.9,81.73,81.8,3474.0,76.238,76.2753,76.1169,76.1821,3474.0
2020-06-12 12:35:00,81.79,81.81,81.68,81.69,2800.0,76.1728,76.1914,76.0704,76.0797,2800.0
2020-06-12 12:40:00,81.8,81.82,81.63,81.66,4734.0,76.1821,76.2007,76.0238,76.0517,4734.0
2020-06-12 12:45:00,81.63,81.63,81.48,81.48,5436.0,76.0238,76.0238,75.8841,75.8841,5436.0
2020-06-12 12:50:00,81.5,81.68,81.5,81.68,3099.0,75.9027,76.0704,75.9027,76.0704,3099.0
2020-06-12 12:55:00,81.66,81.8,81.66,81.73,1742.0,76.0517,76.1821,76.0517,76.1169,1742.0
2020-06-12 13:00:00,81.75,81.75,81.4,81.4,9319.0,76.1356,76.1356,75.8096,75.8096,9319.0
2020-06-12 13:05:00,81.45,81.48,81.35,81.38,4105.0,75.8562,75.8841,75.763,75.791,4105.0
2020-06-12 13:10:00,81.36,81.41,81.28,81.32,3913.0,75.7723,75.8189,75.6978,75.7351,3913.0
2020-06-12 13:15:00,81.27,81.3,81.07,81.15,6329.0,75.6885,75.7165,75.5023,75.5768,6329.0
2020-06-12 13:20:00,81.18,81.27,80.93,80.96,5435.0,75.6047,75.6885,75.3719,75.3998,5435.0
2020-06-12 13:25:00,81.0,81.2,80.98,80.98,3254.0,75.4371,75.6233,75.4184,75.4184,3254.0
2020-06-12 13:30:00,81.05,81.11,80.73,80.76,4692.0,75.4836,75.5395,75.1856,75.2135,4692.0
2020-06-12 13:35:00,80.71,80.8,80.51,80.64,8232.0,75.167,75.2508,74.9807,75.1018,8232.0
2020-06-12 13:40:00,80.6,80.81,80.54,80.58,2650.0,75.0645,75.2601,75.0087,75.0459,2650.0
2020-06-12 13:45:00,80.6,80.6,80.26,80.39,7176.0,75.0645,75.0645,74.7479,74.869,7176.0
2020-06-12 13:50:00,80.42,80.5,80.31,80.5,7892.0,74.8969,74.9714,74.7944,74.9714,7892.0
2020-06-12 13:55:00,80.58,80.65,80.34,80.44,7304.0,75.0459,75.1111,74.8224,74.9155,7304.0
2020-06-12 14:00:00,80.33,80.76,80.32,80.69,5203.0,74.8131,75.2135,74.8038,75.1484,5203.0
2020-06-12 14:05:00,80.64,80.65,80.37,80.46,7102.0,75.1018,75.1111,74.8503,74.9341,7102.0
2020-06-12 14:10:00,80.47,80.83,80.46,80.73,6250.0,74.9435,75.2787,74.9341,75.1856,6250.0
2020-06-12 14:15:00,80.66,80.78,80.56,80.61,5381.0,75.1204,75.2322,75.0273,75.0738,5381.0
2020-06-12 14:20:00,80.58,80.66,80.53,80.53,3497.0,75.0459,75.1204,74.9993,74.9993,3497.0
2020-06-12 14:25:00,80.6,80.74,80.56,80.74,5829.0,75.0645,75.1949,75.0273,75.1949,5829.0
2020-06-12 14:30:00,80.78,81.23,80.77,81.08,11077.0,75.2322,75.6513,75.2229,75.5116,11077.0
2020-06-12 14:35:00,81.14,81.14,80.74,80.74,6157.0,75.5674,75.5674,75.1949,75.1949,6157.0
2020-06-12 14:40:00,80.73,80.78,80.6,80.69,5616.0,75.1856,75.2322,75.0645,75.1484,5616.0
2020-06-12 14:45:00,80.75,80.99,80.74,80.84,8314.0,75.2042,75.4277,75.1949,75.288,8314.0
2020-06-12 14:50:00,80.84,81.0,80.73,81.0,5538.0,75.288,75.4371,75.1856,75.4371,5538.0
2020-06-12 14:55:00,80.96,80.97,80.75,80.97,7977.0,75.3998,75.4091,75.2042,75.4091,7977.0
2020-06-12 15:00:00,80.99,81.27,80.97,81.2,6611.0,75.4277,75.6885,75.4091,75.6233,6611.0
2020-06-12 15:05:00,81.22,81.38,81.16,81.31,5513.0,75.642,75.791,75.5861,75.7258,5513.0
2020-06-12 15:10:00,81.31,81.53,81.31,81.48,7322.0,75.7258,75.9307,75.7258,75.8841,7322.0
2020-06-12 15:15:00,81.49,81.51,81.24,81.36,10617.0,75.8934,75.912,75.6606,75.7723,10617.0
2020-06-12 15:20:00,81.36,81.41,81.09,81.1,8065.0,75.7723,75.8189,75.5209,75.5302,8065.0
2020-06-12 15:25:00,81.14,81.15,80.93,81.04,12123.0,75.5674,75.5768,75.3719,75.4743,12123.0
2020-06-12 15:30:00,81.04,81.13,80.88,81.13,10845.0,75.4743,75.5581,75.3253,75.5581,10845.0
2020-06-12 15:35:00,81.13,81.27,81.0,81.1,14580.0,75.5581,75.6885,75.4371,75.5302,14580.0
2020-06-12 15:40:00,81.15,81.32,81.15,81.29,15052.0,75.5768,75.7351,75.5768,75.7071,15052.0
2020-06-12 15:45:00,81.3,81.76,81.3,81.74,23026.0,75.7165,76.1449,75.7165,76.1262,23026.0
2020-06-12 15:50:00,81.77,81.91,81.5,81.59,32367.0,76.1542,76.2846,75.9027,75.9865,32367.0
2020-06-12 15:55:00,81.63,81.79,81.58,81.74,60584.0,76.0238,76.1728,75.9772,76.1262,60584.0
2020-06-15 09:30:00,80.12,80.28,79.26,79.36,26527.0,74.6175,74.7665,73.8166,73.9097,26527.0
2020-06-15 09:35:00,79.34,79.92,79.34,79.78,10355.0,73.8911,74.4312,73.8911,74.3008,10355.0
2020-06-15 09:40:00,79.73,79.91,79.73,79.78,3101.0,74.2543,74.4219,74.2543,74.3008,3101.0
2020-06-15 09:45:00,79.77,79.9,79.59,79.64,6278.0,74.2915,74.4126,74.1239,74.1705,6278.0
2020-06-15 09:50:00,79.59,79.94,79.58,79.84,15571.0,74.1239,74.4499,74.1146,74.3567,15571.0
2020-06-15 09:55:00,79.8,79.94,79.75,79.86,9744.0,74.3195,74.4499,74.2729,74.3754,9744.0
2020-06-15 10:00:00,79.86,80.02,79.72,79.95,13871.0,74.3754,74.5244,74.245,74.4592,13871.0
2020-06-15 10:05:00,79.97,80.28,79.97,80.22,8902.0,74.4778,74.7665,74.4778,74.7106,8902.0
2020-06-15 10:10:00,80.19,80.35,80.16,80.3,7479.0,74.6827,74.8317,74.6548,74.7851,7479.0
2020-06-15 10:15:00,80.27,80.27,80.14,80.23,13545.0,74.7572,74.7572,74.6361,74.7199,13545.0
2020-06-15 10:20:00,80.19,80.22,80.11,80.18,20183.0,74.6827,74.7106,74.6082,74.6734,20183.0
2020-06-15 10:25:00,80.18,80.22,80.1,80.13,7900.0,74.6734,74.7106,74.5989,74.6268,7900.0
2020-06-15 10:30:00,80.12,80.31,80.09,80.31,17292.0,74.6175,74.7944,74.5896,74.7944,17292.0
2020-06-15 10:35:00,80.35,80.37,80.18,80.19,11669.0,74.8317,74.8503,74.6734,74.6827,11669.0
2020-06-15 10:40:00,80.18,80.34,80.1,80.34,9962.0,74.6734,74.8224,74.5989,74.8224,9962.0
2020-06-15 10:45:00,80.33,80.58,80.33,80.42,9964.0,74.8131,75.0459,74.8131,74.8969,9964.0
2020-06-15 10:50:00,80.42,80.53,80.33,80.4,11317.0,74.8969,74.9993,74.8131,74.8783,11317.0
2020-06-15 10:55:00,80.42,80.47,80.21,80.26,15650.0,74.8969,74.9435,74.7013,74.7479,15650.0
2020-06-15 11:00:00,80.27,80.58,80.2,80.56,8313.0,74.7572,75.0459,74.692,75.0273,8313.0
2020-06-15 11:05:00,80.56,80.62,80.54,80.61,9334.0,75.0273,75.0832,75.0087,75.0738,9334.0
2020-06-15 11:10:00,80.61,80.7,80.54,80.67,11634.0,75.0738,75.1577,75.0087,75.1297,11634.0
2020-06-15 11:15:00,80.68,80.7,80.5,80.67,6581.0,75.139,75.1577,74.9714,75.1297,6581.0
2020-06-15 11:20:00,80.64,80.8,80.58,80.8,6302.0,75.1018,75.2508,75.0459,75.2508,6302.0
2020-06-15 11:25:00,80.78,80.81,80.53,80.62,6621.0,75.2322,75.2601,74.9993,75.0832,6621.0
2020-06-15 11:30:00,80.6,80.65,80.47,80.47,8361.0,75.0645,75.1111,74.9435,74.9435,8361.0
2020-06-15 11:35:00,80.52,80.64,80.52,80.64,4929.0,74.99,75.1018,74.99,75.1018,4929.0
2020-06-15 11:40:00,80.59,80.66,80.32,80.32,2900.0,75.0552,75.1204,74.8038,74.8038,2900.0
2020-06-15 11:45:00,80.39,80.41,80.24,80.4,6304.0,74.869,74.8876,74.7293,74.8783,6304.0
2020-06-15 11:50:00,80.38,80.62,80.38,80.45,3751.0,74.8596,75.0832,74.8596,74.9248,3751.0
2020-06-15 11:55:00,80.48,80.66,80.48,80.56,6357.0,74.9528,75.1204,74.9528,75.0273,6357.0
2020-06-15 12:00:00,80.54,80.98,80.51,80.94,10393.0,75.0087,75.4184,74.9807,75.3812,10393.0
2020-06-15 12:05:00,80.97,80.97,80.87,80.87,9551.0,75.4091,75.4091,75.316,75.316,9551.0
2020-06-15 12:10:00,80.91,80.96,80.78,80.79,7735.0,75.3532,75.3998,75.2322,75.2415,7735.0
2020-06-15 12:15:00,80.81,80.89,80.74,80.88,8442.0,75.2601,75.3346,75.1949,75.3253,8442.0
2020-06-15 12:20:00,80.8,80.83,80.75,80.83,5599.0,75.2508,75.2787,75.2042,75.2787,5599.0
2020-06-15 12:25:00,80.84,80.85,80.77,80.79,6825.0,75.288,75.2974,75.2229,75.2415,6825.0
2020-06-15 12:30:00,80.78,80.84,80.72,80.74,6787.0,75.2322,75.288,75.1763,75.1949,6787.0
2020-06-15 12:35:00,80.74,80.86,80.73,80.86,7562.0,75.1949,75.3067,75.1856,75.3067,7562.0
2020-06-15 12:40:00,80.85,80.93,80.81,80.81,5444.0,75.2974,75.3719,75.2601,75.2601,5444.0
2020-06-15 12:45:00,80.82,80.97,80.79,80.96,6908.0,75.2694,75.4091,75.2415,75.3998,6908.0
2020-06-15 12:50:00,80.92,81.02,80.85,81.02,4000.0,75.3626,75.4557,75.2974,75.4557,4000.0
2020-06-15 12:55:00,80.99,81.1,80.99,81.09,3232.0,75.4277,75.5302,75.4277,75.5209,3232.0
2020-06-15 13:00:00,81.08,81.14,81.02,81.14,6650.0,75.5116,75.5674,75.4557,75.5674,6650.0
2020-06-15 13:05:00,81.19,81.22,81.17,81.2,3871.0,75.614,75.642,75.5954,75.6233,3871.0
2020-06-15 13:10:00,81.22,81.29,81.2,81.26,4602.0,75.642,75.7071,75.6233,75.6792,4602.0
2020-06-15 13:15:00,81.29,81.41,81.28,81.3,5005.0,75.7071,75.8189,75.6978,75.7165,5005.0
2020-06-15 13:20:00,81.29,81.35,81.23,81.23,2217.0,75.7071,75.763,75.6513,75.6513,2217.0
2020-06-15 13:25:00,81.26,81.26,81.18,81.22,5506.0,75.6792,75.6792,75.6047,75.642,5506.0
2020-06-15 13:30:00,81.22,81.22,81.13,81.17,5100.0,75.642,75.642,75.5581,75.5954,5100.0
2020-06-15 13:35:00,81.17,81.32,81.16,81.29,4527.0,75.5954,75.7351,75.5861,75.7071,4527.0
2020-06-15 13:40:00,81.29,81.33,81.21,81.24,4438.0,75.7071,75.7444,75.6326,75.6606,4438.0
2020-06-15 13:45:00,81.24,81.3,81.14,81.14,2522.0,75.6606,75.7165,75.5674,75.5674,2522.0
2020-06-15 13:50:00,81.14,81.16,81.06,81.14,5792.0,75.5674,75.5861,75.4929,75.5674,5792.0
2020-06-15 13:55:00,81.12,81.17,80.99,81.0,4070.0,75.5488,75.5954,75.4277,75.4371,4070.0
2020-06-15 14:00:00,81.02,81.7,81.02,81.7,14783.0,75.4557,76.089,75.4557,76.089,14783.0
2020-06-15 14:05:00,81.77,82.08,81.76,82.02,9873.0,76.1542,76.4429,76.1449,76.387,9873.0
2020-06-15 14:10:00,82.07,82.1,81.93,82.03,10613.0,76.4336,76.4615,76.3032,76.3963,10613.0
2020-06-15 14:15:00,82.07,82.38,82.03,82.28,3400.0,76.4336,76.7223,76.3963,76.6292,3400.0
2020-06-15 14:20:00,82.3,82.31,82.14,82.25,5664.0,76.6478,76.6571,76.4988,76.6012,5664.0
2020-06-15 14:25:00,82.26,82.29,82.15,82.22,4513.0,76.6105,76.6385,76.5081,76.5733,4513.0
2020-06-15 14:30:00,82.25,82.33,81.98,81.99,7280.0,76.6012,76.6757,76.3498,76.3591,7280.0
2020-06-15 14:35:00,81.99,82.13,81.99,82.05,3227.0,76.3591,76.4895,76.3591,76.4149,3227.0
2020-06-15 14:40:00,82.06,82.11,81.89,81.89,2447.0,76.4243,76.4708,76.2659,76.2659,2447.0
2020-06-15 14:45:00,81.94,82.0,81.8,81.87,7607.0,76.3125,76.3684,76.1821,76.2473,7607.0
2020-06-15 14:50:00,81.86,81.86,81.53,81.54,8625.0,76.238,76.238,75.9307,75.94,8625.0
2020-06-15 14:55:00,81.52,81.7,81.52,81.61,11534.0,75.9213,76.089,75.9213,76.0052,11534.0
2020-06-15 15:00:00,81.62,81.91,81.61,81.85,9675.0,76.0145,76.2846,76.0052,76.2287,9675.0
2020-06-15 15:05:00,81.86,81.86,81.69,81.76,11059.0,76.238,76.238,76.0797,76.1449,11059.0
2020-06-15 15:10:00,81.76,81.84,81.64,81.68,7849.0,76.1449,76.2194,76.0331,76.0704,7849.0
2020-06-15 15:15:00,81.67,81.75,81.63,81.66,6300.0,76.061,76.1356,76.0238,76.0517,6300.0
2020-06-15 15:20:00,81.64,81.7,81.5,81.7,8194.0,76.0331,76.089,75.9027,76.089,8194.0
2020-06-15 15:25:00,81.7,81.77,81.24,81.24,17149.0,76.089,76.1542,75.6606,75.6606,17149.0
2020-06-15 15:30:00,81.27,81.33,81.06,81.17,21597.0,75.6885,75.7444,75.4929,75.5954,21597.0
2020-06-15 15:35:00,81.15,81.29,81.01,81.23,11907.0,75.5768,75.7071,75.4464,75.6513,11907.0
2020-06-15 15:40:00,81.24,81.37,81.15,81.29,16950.0,75.6606,75.7816,75.5768,75.7071,16950.0
2020-06-15 15:45:00,81.28,81.53,81.27,81.4,27524.0,75.6978,75.9307,75.6885,75.8096,27524.0
2020-06-15 15:50:00,81.38,81.53,81.34,81.44,32654.0,75.791,75.9307,75.7537,75.8468,32654.0
2020-06-15 15:55:00,81.44,81.7,81.43,81.69,65675.0,75.8468,76.089,75.8375,76.0797,65675.0
2020-06-16 09:30:00,83.63,83.72,83.37,83.42,23311.0,77.8864,77.9703,77.6443,77.6909,23311.0
2020-06-16 09:35:00,83.44,84.0,83.44,83.96,8353.0,77.7095,78.231,77.7095,78.1938,8353.0
2020-06-16 09:40:00,83.9,84.04,83.77,83.84,3105.0,78.1379,78.2683,78.0168,78.082,3105.0
2020-06-16 09:45:00,83.86,83.87,83.41,83.41,5170.0,78.1006,78.11,77.6815,77.6815,5170.0
2020-06-16 09:50:00,83.41,83.47,83.28,83.28,5183.0,77.6815,77.7374,77.5605,77.5605,5183.0
2020-06-16 09:55:00,83.29,83.53,83.29,83.48,3342.0,77.5698,77.7933,77.5698,77.7467,3342.0
2020-06-16 10:00:00,83.5,83.62,83.33,83.5,8573.0,77.7654,77.8771,77.607,77.7654,8573.0
2020-06-16 10:05:00,83.47,83.55,83.43,83.48,6409.0,77.7374,77.8119,77.7002,77.7467,6409.0
2020-06-16 10:10:00,83.46,83.72,83.43,83.65,7675.0,77.7281,77.9703,77.7002,77.9051,7675.0
2020-06-16 10:15:00,83.67,83.91,83.67,83.79,4278.0,77.9237,78.1472,77.9237,78.0354,4278.0
2020-06-16 10:20:00,83.83,83.83,83.61,83.75,7736.0,78.0727,78.0727,77.8678,77.9982,7736.0
2020-06-16 10:25:00,83.77,84.04,83.76,84.04,7181.0,78.0168,78.2683,78.0075,78.2683,7181.0
2020-06-16 10:30:00,84.07,84.16,83.93,83.93,14710.0,78.2962,78.38,78.1658,78.1658,14710.0
2020-06-16 10:35:00,83.97,83.97,83.4,83.54,16335.0,78.2031,78.2031,77.6722,77.8026,16335.0
2020-06-16 10:40:00,83.53,83.61,83.36,83.58,10259.0,77.7933,77.8678,77.635,77.8399,10259.0
2020-06-16 10:45:00,83.57,83.57,83.44,83.51,5654.0,77.8306,77.8306,77.7095,77.7747,5654.0
2020-06-16 10:50:00,83.43,83.43,82.82,82.95,14685.0,77.7002,77.7002,77.1321,77.2531,14685.0
2020-06-16 10:55:00,82.95,82.98,82.45,82.49,15466.0,77.2531,77.2811,76.7875,76.8247,15466.0
2020-06-16 11:00:00,82.37,82.69,82.08,82.69,8029.0,76.713,77.011,76.4429,77.011,8029.0
2020-06-16 11:05:00,82.71,82.86,82.66,82.67,22757.0,77.0296,77.1693,76.9831,76.9924,22757.0
2020-06-16 11:10:00,82.71,82.75,82.5,82.65,8609.0,77.0296,77.0669,76.834,76.9737,8609.0
2020-06-16 11:15:00,82.66,83.03,82.65,82.87,39981.0,76.9831,77.3276,76.9737,77.1786,39981.0
2020-06-16 11:20:00,82.8,82.99,82.76,82.98,20568.0,77.1134,77.2904,77.0762,77.2811,20568.0
2020-06-16 11:25:00,82.92,83.14,82.91,83.13,4786.0,77.2252,77.4301,77.2159,77.4208,4786.0
2020-06-16 11:30:00,83.17,83.34,83.0,83.21,3354.0,77.458,77.6164,77.2997,77.4953,3354.0
2020-06-16 11:35:00,83.19,83.29,83.01,83.08,4461.0,77.4767,77.5698,77.309,77.3742,4461.0
2020-06-16 11:40:00,83.07,83.19,83.06,83.12,5662.0,77.3649,77.4767,77.3556,77.4115,5662.0
2020-06-16 11:45:00,83.09,83.33,83.06,83.27,13474.0,77.3835,77.607,77.3556,77.5512,13474.0
2020-06-16 11:50:00,83.27,83.35,83.25,83.34,4835.0,77.5512,77.6257,77.5325,77.6164,4835.0
2020-06-16 11:55:00,83.26,83.26,83.05,83.16,4074.0,77.5418,77.5418,77.3463,77.4487,4074.0
2020-06-16 12:00:00,83.21,83.24,82.91,83.05,6870.0,77.4953,77.5232,77.2159,77.3463,6870.0
2020-06-16 12:05:00,82.92,83.01,82.82,82.99,5870.0,77.2252,77.309,77.1321,77.2904,5870.0
2020-06-16 12:10:00,82.99,83.05,82.86,83.05,13100.0,77.2904,77.3463,77.1693,77.3463,13100.0
2020-06-16 12:15:00,83.01,83.1,82.95,83.05,3849.0,77.309,77.3928,77.2531,77.3463,3849.0
2020-06-16 12:20:00,83.07,83.12,82.98,83.02,6741.0,77.3649,77.4115,77.2811,77.3183,6741.0
2020-06-16 12:25:00,83.06,83.26,83.05,83.22,3591.0,77.3556,77.5418,77.3463,77.5046,3591.0
2020-06-16 12:30:00,83.23,83.43,83.2,83.43,6037.0,77.5139,77.7002,77.486,77.7002,6037.0
2020-06-16 12:35:00,83.42,83.55,83.38,83.51,4566.0,77.6909,77.8119,77.6536,77.7747,4566.0
2020-06-16 12:40:00,83.52,83.57,83.49,83.52,3412.0,77.784,77.8306,77.7561,77.784,3412.0
2020-06-16 12:45:00,83.56,83.57,83.37,83.38,10873.0,77.8212,77.8306,77.6443,77.6536,10873.0
2020-06-16 12:50:00,83.34,83.38,83.26,83.31,6218.0,77.6164,77.6536,77.5418,77.5884,6218.0
2020-06-16 12:55:00,83.3,83.32,83.21,83.25,7592.0,77.5791,77.5977,77.4953,77.5325,7592.0
2020-06-16 13:00:00,83.28,83.46,83.28,83.39,6593.0,77.5605,77.7281,77.5605,77.6629,6593.0
2020-06-16 13:05:00,83.35,83.49,83.35,83.44,3356.0,77.6257,77.7561,77.6257,77.7095,3356.0
2020-06-16 13:10:00,83.48,83.48,83.39,83.47,4801.0,77.7467,77.7467,77.6629,77.7374,4801.0
2020-06-16 13:15:00,83.47,83.61,83.47,83.56,1808.0,77.7374,77.8678,77.7374,77.8212,1808.0
2020-06-16 13:20:00,83.59,83.61,83.45,83.5,8055.0,77.8492,77.8678,77.7188,77.7654,8055.0
2020-06-16 13:25:00,83.47,83.51,83.44,83.48,2609.0,77.7374,77.7747,77.7095,77.7467,2609.0
2020-06-16 13:30:00,83.45,83.47,83.26,83.29,5420.0,77.7188,77.7374,77.5418,77.5698,5420.0
2020-06-16 13:35:00,83.26,83.26,83.1,83.16,4615.0,77.5418,77.5418,77.3928,77.4487,4615.0
2020-06-16 13:40:00,83.18,83.33,83.18,83.29,2800.0,77.4673,77.607,77.4673,77.5698,2800.0
2020-06-16 13:45:00,83.27,83.29,83.18,83.23,2804.0,77.5512,77.5698,77.4673,77.5139,2804.0
2020-06-16 13:50:00,83.24,83.27,83.06,83.07,5913.0,77.5232,77.5512,77.3556,77.3649,5913.0
2020-06-16 13:55:00,83.07,83.17,83.04,83.14,2602.0,77.3649,77.458,77.337,77.4301,2602.0
2020-06-16 14:00:00,83.15,83.29,83.13,83.26,3900.0,77.4394,77.5698,77.4208,77.5418,3900.0
2020-06-16 14:05:00,83.29,83.33,83.2,83.33,6383.0,77.5698,77.607,77.486,77.607,6383.0
2020-06-16 14:10:00,83.34,83.52,83.31,83.5,2830.0,77.6164,77.784,77.5884,77.7654,2830.0
2020-06-16 14:15:00,83.47,83.57,83.43,83.48,5919.0,77.7374,77.8306,77.7002,77.7467,5919.0
2020-06-16 14:20:00,83.5,83.56,83.06,83.33,11652.0,77.7654,77.8212,77.3556,77.607,11652.0
2020-06-16 14:25:00,83.14,83.39,83.14,83.38,8873.0,77.4301,77.6629,77.4301,77.6536,8873.0
2020-06-16 14:30:00,83.42,83.55,83.4,83.41,5347.0,77.6909,77.8119,77.6722,77.6815,5347.0
2020-06-16 14:35:00,83.42,83.48,83.36,83.45,2708.0,77.6909,77.7467,77.635,77.7188,2708.0
2020-06-16 14:40:00,83.41,83.5,83.32,83.34,3643.0,77.6815,77.7654,77.5977,77.6164,3643.0
2020-06-16 14:45:00,83.41,83.41,83.24,83.33,3505.0,77.6815,77.6815,77.5232,77.607,3505.0
2020-06-16 14:50:00,83.33,83.35,83.2,83.32,5883.0,77.607,77.6257,77.486,77.5977,5883.0
2020-06-16 14:55:00,83.36,83.42,83.3,83.37,4633.0,77.635,77.6909,77.5791,77.6443,4633.0
2020-06-16 15:00:00,83.38,83.42,83.24,83.28,9700.0,77.6536,77.6909,77.5232,77.5605,9700.0
2020-06-16 15:05:00,83.22,83.25,82.94,82.98,5956.0,77.5046,77.5325,77.2438,77.2811,5956.0
2020-06-16 15:10:00,82.97,83.08,82.94,82.94,6840.0,77.2718,77.3742,77.2438,77.2438,6840.0
2020-06-16 15:15:00,82.91,82.91,82.51,82.59,13792.0,77.2159,77.2159,76.8434,76.9179,13792.0
2020-06-16 15:20:00,82.6,82.75,82.6,82.74,12506.0,76.9272,77.0669,76.9272,77.0576,12506.0
2020-06-16 15:25:00,82.74,82.91,82.73,82.86,16150.0,77.0576,77.2159,77.0482,77.1693,16150.0
2020-06-16 15:30:00,82.81,83.01,82.74,82.99,15889.0,77.1228,77.309,77.0576,77.2904,15889.0
2020-06-16 15:35:00,82.99,82.99,82.8,82.87,18711.0,77.2904,77.2904,77.1134,77.1786,18711.0
2020-06-16 15:40:00,82.88,82.9,82.64,82.66,24457.0,77.1879,77.2066,76.9644,76.9831,24457.0
2020-06-16 15:45:00,82.63,82.7,82.51,82.58,48318.0,76.9551,77.0203,76.8434,76.9085,48318.0
2020-06-16 15:50:00,82.59,82.7,82.3,82.36,58508.0,76.9179,77.0203,76.6478,76.7037,58508.0
2020-06-16 15:55:00,82.33,82.8,82.32,82.8,89279.0,76.6757,77.1134,76.6664,77.1134,89279.0
2020-06-17 09:30:00,83.05,83.21,82.52,82.7,23659.0,77.3463,77.4953,76.8527,77.0203,23659.0
2020-06-17 09:35:00,82.61,82.79,82.34,82.34,3819.0,76.9365,77.1041,76.685,76.685,3819.0
2020-06-17 09:40:00,82.34,82.54,82.29,82.45,5219.0,76.685,76.8713,76.6385,76.7875,5219.0
2020-06-17 09:45:00,82.45,82.57,82.31,82.56,3447.0,76.7875,76.8992,76.6571,76.8899,3447.0
2020-06-17 09:50:00,82.58,82.66,82.55,82.55,2945.0,76.9085,76.9831,76.8806,76.8806,2945.0
2020-06-17 09:55:00,82.51,82.51,82.2,82.39,5150.0,76.8434,76.8434,76.5546,76.7316,5150.0
2020-06-17 10:00:00,82.38,82.48,82.37,82.39,4508.0,76.7223,76.8154,76.713,76.7316,4508.0
2020-06-17 10:05:00,82.37,82.6,82.36,82.6,5653.0,76.713,76.9272,76.7037,76.9272,5653.0
2020-06-17 10:10:00,82.56,82.7,82.46,82.46,5981.0,76.8899,77.0203,76.7968,76.7968,5981.0
2020-06-17 10:15:00,82.51,82.75,82.35,82.39,8989.0,76.8434,77.0669,76.6943,76.7316,8989.0
2020-06-17 10:20:00,82.44,82.47,82.26,82.26,3469.0,76.7782,76.8061,76.6105,76.6105,3469.0
2020-06-17 10:25:00,82.28,82.4,82.24,82.28,16746.0,76.6292,76.7409,76.5919,76.6292,16746.0
2020-06-17 10:30:00,82.24,82.42,82.16,82.39,3469.0,76.5919,76.7595,76.5174,76.7316,3469.0
2020-06-17 10:35:00,82.38,82.59,82.34,82.59,3000.0,76.7223,76.9179,76.685,76.9179,3000.0
2020-06-17 10:40:00,82.59,82.62,82.45,82.61,3140.0,76.9179,76.9458,76.7875,76.9365,3140.0
2020-06-17 10:45:00,82.62,82.72,82.56,82.72,3114.0,76.9458,77.0389,76.8899,77.0389,3114.0
2020-06-17 10:50:00,82.7,82.75,82.63,82.74,4787.0,77.0203,77.0669,76.9551,77.0576,4787.0
2020-06-17 10:55:00,82.79,82.82,82.64,82.64,4520.0,77.1041,77.1321,76.9644,76.9644,4520.0
2020-06-17 11:00:00,82.66,82.72,82.58,82.72,5204.0,76.9831,77.0389,76.9085,77.0389,5204.0
2020-06-17 11:05:00,82.76,82.91,82.71,82.88,4877.0,77.0762,77.2159,77.0296,77.1879,4877.0
2020-06-17 11:10:00,82.91,83.0,82.85,82.85,5048.0,77.2159,77.2997,77.16,77.16,5048.0
2020-06-17 11:15:00,82.83,82.89,82.73,82.85,3954.0,77.1414,77.1973,77.0482,77.16,3954.0
2020-06-17 11:20:00,82.79,82.82,82.66,82.66,4493.0,77.1041,77.1321,76.9831,76.9831,4493.0
2020-06-17 11:25:00,82.65,82.66,82.59,82.65,5572.0,76.9737,76.9831,76.9179,76.9737,5572.0
2020-06-17 11:30:00,82.63,82.72,82.58,82.72,4225.0,76.9551,77.0389,76.9085,77.0389,4225.0
2020-06-17 11:35:00,82.72,82.81,82.69,82.75,3400.0,77.0389,77.1228,77.011,77.0669,3400.0
2020-06-17 11:40:00,82.77,82.88,82.77,82.88,3390.0,77.0855,77.1879,77.0855,77.1879,3390.0
2020-06-17 11:45:00,82.87,82.87,82.78,82.79,3251.0,77.1786,77.1786,77.0948,77.1041,3251.0
2020-06-17 11:50:00,82.8,82.84,82.76,82.83,3263.0,77.1134,77.1507,77.0762,77.1414,3263.0
2020-06-17 11:55:00,82.85,83.11,82.83,83.08,6649.0,77.16,77.4021,77.1414,77.3742,6649.0
2020-06-17 12:00:00,83.07,83.19,83.06,83.06,5495.0,77.3649,77.4767,77.3556,77.3556,5495.0
2020-06-17 12:05:00,83.05,83.06,82.99,83.02,3003.0,77.3463,77.3556,77.2904,77.3183,3003.0
2020-06-17 12:10:00,83.06,83.07,82.95,82.95,4669.0,77.3556,77.3649,77.2531,77.2531,4669.0
2020-06-17 12:15:00,82.97,82.98,82.93,82.97,3781.0,77.2718,77.2811,77.2345,77.2718,3781.0
2020-06-17 12:20:00,82.98,83.02,82.92,82.99,7092.0,77.2811,77.3183,77.2252,77.2904,7092.0
2020-06-17 12:25:00,82.99,83.05,82.99,83.03,4360.0,77.2904,77.3463,77.2904,77.3276,4360.0
2020-06-17 12:30:00,83.03,83.22,83.0,83.18,5316.0,77.3276,77.5046,77.2997,77.4673,5316.0
2020-06-17 12:35:00,83.2,83.2,83.15,83.15,3788.0,77.486,77.486,77.4394,77.4394,3788.0
2020-06-17 12:40:00,83.15,83.16,83.08,83.13,4810.0,77.4394,77.4487,77.3742,77.4208,4810.0
2020-06-17 12:45:00,83.15,83.19,83.12,83.16,4300.0,77.4394,77.4767,77.4115,77.4487,4300.0
2020-06-17 12:50:00,83.16,83.19,83.13,83.19,4932.0,77.4487,77.4767,77.4208,77.4767,4932.0
2020-06-17 12:55:00,83.22,83.23,83.08,83.19,7948.0,77.5046,77.5139,77.3742,77.4767,7948.0
2020-06-17 13:00:00,83.2,83.33,83.2,83.3,4860.0,77.486,77.607,77.486,77.5791,4860.0
2020-06-17 13:05:00,83.32,83.42,83.32,83.39,9992.0,77.5977,77.6909,77.5977,77.6629,9992.0
2020-06-17 13:10:00,83.42,83.46,83.39,83.43,6051.0,77.6909,77.7281,77.6629,77.7002,6051.0
2020-06-17 13:15:00,83.43,83.52,83.4,83.48,15445.0,77.7002,77.784,77.6722,77.7467,15445.0
2020-06-17 13:20:00,83.48,83.51,83.41,83.41,6347.0,77.7467,77.7747,77.6815,77.6815,6347.0
2020-06-17 13:25:00,83.44,83.52,83.42,83.48,6571.0,77.7095,77.784,77.6909,77.7467,6571.0
2020-06-17 13:30:00,83.48,83.57,83.48,83.54,5169.0,77.7467,77.8306,77.7467,77.8026,5169.0
2020-06-17 13:35:00,83.56,83.65,83.54,83.64,6346.0,77.8212,77.9051,77.8026,77.8958,6346.0
2020-06-17 13:40:00,83.62,83.64,83.59,83.6,10064.0,77.8771,77.8958,77.8492,77.8585,10064.0
2020-06-17 13:45:00,83.6,83.62,83.52,83.56,6517.0,77.8585,77.8771,77.784,77.8212,6517.0
2020-06-17 13:50:00,83.58,83.59,83.52,83.56,4276.0,77.8399,77.8492,77.784,77.8212,4276.0
2020-06-17 13:55:00,83.59,83.72,83.58,83.61,22401.0,77.8492,77.9703,77.8399,77.8678,22401.0
2020-06-17 14:00:00,83.62,83.62,83.49,83.53,7372.0,77.8771,77.8771,77.7561,77.7933,7372.0
2020-06-17 14:05:00,83.52,83.7,83.51,83.67,6107.0,77.784,77.9516,77.7747,77.9237,6107.0
2020-06-17 14:10:00,83.65,83.73,83.61,83.63,4686.0,77.9051,77.9796,77.8678,77.8864,4686.0
2020-06-17 14:15:00,83.67,83.74,83.6,83.6,9115.0,77.9237,77.9889,77.8585,77.8585,9115.0
2020-06-17 14:20:00,83.64,83.64,83.58,83.59,3078.0,77.8958,77.8958,77.8399,77.8492,3078.0
2020-06-17 14:25:00,83.59,83.61,83.51,83.51,7942.0,77.8492,77.8678,77.7747,77.7747,7942.0
2020-06-17 14:30:00,83.53,83.53,83.36,83.37,3874.0,77.7933,77.7933,77.635,77.6443,3874.0
2020-06-17 14:35:00,83.39,83.39,83.32,83.35,3279.0,77.6629,77.6629,77.5977,77.6257,3279.0
2020-06-17 14:40:00,83.37,83.55,83.37,83.43,5555.0,77.6443,77.8119,77.6443,77.7002,5555.0
2020-06-17 14:45:00,83.42,83.43,83.37,83.43,5433.0,77.6909,77.7002,77.6443,77.7002,5433.0
2020-06-17 14:50:00,83.43,83.59,83.43,83.54,5404.0,77.7002,77.8492,77.7002,77.8026,5404.0
2020-06-17 14:55:00,83.52,83.58,83.43,83.45,12865.0,77.784,77.8399,77.7002,77.7188,12865.0
2020-06-17 15:00:00,83.45,83.45,83.32,83.35,5698.0,77.7188,77.7188,77.5977,77.6257,5698.0
2020-06-17 15:05:00,83.37,83.37,83.23,83.23,7034.0,77.6443,77.6443,77.5139,77.5139,7034.0
2020-06-17 15:10:00,83.24,83.28,83.17,83.28,6843.0,77.5232,77.5605,77.458,77.5605,6843.0
2020-06-17 15:15:00,83.28,83.35,83.21,83.27,7932.0,77.5605,77.6257,77.4953,77.5512,7932.0
2020-06-17 15:20:00,83.25,83.27,83.08,83.08,16590.0,77.5325,77.5512,77.3742,77.3742,16590.0
2020-06-17 15:25:00,83.09,83.16,83.01,83.16,37427.0,77.3835,77.4487,77.309,77.4487,37427.0
2020-06-17 15:30:00,83.16,83.2,83.05,83.19,30375.0,77.4487,77.486,77.3463,77.4767,30375.0
2020-06-17 15:35:00,83.18,83.23,83.06,83.14,20457.0,77.4673,77.5139,77.3556,77.4301,20457.0
2020-06-17 15:40:00,83.12,83.14,82.77,82.87,24339.0,77.4115,77.4301,77.0855,77.1786,24339.0
2020-06-17 15:45:00,82.9,83.0,82.73,82.77,29189.0,77.2066,77.2997,77.0482,77.0855,29189.0
2020-06-17 15:50:00,82.7,82.87,82.67,82.7,41615.0,77.0203,77.1786,76.9924,77.0203,41615.0
2020-06-17 15:55:00,82.7,82.77,82.6,82.64,99002.0,77.0203,77.0855,76.9272,76.9644,99002.0
2020-06-18 09:30:00,82.23,82.23,81.98,82.19,18134.0,76.5826,76.5826,76.3498,76.5453,18134.0
2020-06-18 09:35:00,82.1,82.37,81.9,82.28,7470.0,76.4615,76.713,76.2753,76.6292,7470.0
2020-06-18 09:40:00,82.28,82.52,82.28,82.3,3538.0,76.6292,76.8527,76.6292,76.6478,3538.0
2020-06-18 09:45:00,82.39,82.58,82.37,82.44,3027.0,76.7316,76.9085,76.713,76.7782,3027.0
2020-06-18 09:50:00,82.4,82.43,82.16,82.24,4749.0,76.7409,76.7689,76.5174,76.5919,4749.0
2020-06-18 09:55:00,82.17,82.3,82.15,82.3,2175.0,76.5267,76.6478,76.5081,76.6478,2175.0
2020-06-18 10:00:00,82.3,82.38,82.21,82.21,5488.0,76.6478,76.7223,76.564,76.564,5488.0
2020-06-18 10:05:00,82.31,82.34,82.23,82.23,2856.0,76.6571,76.685,76.5826,76.5826,2856.0
2020-06-18 10:10:00,82.23,82.32,82.15,82.22,3860.0,76.5826,76.6664,76.5081,76.5733,3860.0
2020-06-18 10:15:00,82.21,82.21,82.1,82.13,2200.0,76.564,76.564,76.4615,76.4895,2200.0
2020-06-18 10:20:00,82.19,82.29,82.05,82.05,3200.0,76.5453,76.6385,76.4149,76.4149,3200.0
2020-06-18 10:25:00,82.04,82.06,81.84,81.89,5558.0,76.4056,76.4243,76.2194,76.2659,5558.0
2020-06-18 10:30:00,81.89,82.0,81.71,81.86,3150.0,76.2659,76.3684,76.0983,76.238,3150.0
2020-06-18 10:35:00,81.87,82.09,81.87,82.06,7776.0,76.2473,76.4522,76.2473,76.4243,7776.0
2020-06-18 10:40:00,82.0,82.03,81.81,81.97,5653.0,76.3684,76.3963,76.1914,76.3404,5653.0
2020-06-18 10:45:00,81.99,82.08,81.92,82.02,4399.0,76.3591,76.4429,76.2939,76.387,4399.0
2020-06-18 10:50:00,82.02,82.02,81.75,81.81,5772.0,76.387,76.387,76.1356,76.1914,5772.0
2020-06-18 10:55:00,81.85,82.13,81.8,82.06,9366.0,76.2287,76.4895,76.1821,76.4243,9366.0
2020-06-18 11:00:00,82.1,82.17,82.05,82.11,4578.0,76.4615,76.5267,76.4149,76.4708,4578.0
2020-06-18 11:05:00,82.1,82.21,82.1,82.15,5000.0,76.4615,76.564,76.4615,76.5081,5000.0
2020-06-18 11:10:00,82.17,82.28,82.17,82.25,4920.0,76.5267,76.6292,76.5267,76.6012,4920.0
2020-06-18 11:15:00,82.27,82.32,82.27,82.29,2866.0,76.6198,76.6664,76.6198,76.6385,2866.0
2020-06-18 11:20:00,82.28,82.33,82.25,82.29,7972.0,76.6292,76.6757,76.6012,76.6385,7972.0
2020-06-18 11:25:00,82.24,82.34,82.22,82.25,3292.0,76.5919,76.685,76.5733,76.6012,3292.0
2020-06-18 11:30:00,82.24,82.36,82.22,82.3,5115.0,76.5919,76.7037,76.5733,76.6478,5115.0
2020-06-18 11:35:00,82.3,82.3,82.14,82.14,3100.0,76.6478,76.6478,76.4988,76.4988,3100.0
2020-06-18 11:40:00,82.14,82.3,82.09,82.24,9470.0,76.4988,76.6478,76.4522,76.5919,9470.0
2020-06-18 11:45:00,82.21,82.24,82.13,82.17,4451.0,76.564,76.5919,76.4895,76.5267,4451.0
2020-06-18 11:50:00,82.14,82.16,82.05,82.05,4081.0,76.4988,76.5174,76.4149,76.4149,4081.0
2020-06-18 11:55:00,82.05,82.11,82.03,82.05,4790.0,76.4149,76.4708,76.3963,76.4149,4790.0
2020-06-18 12:00:00,82.04,82.09,81.86,81.86,5714.0,76.4056,76.4522,76.238,76.238,5714.0
2020-06-18 12:05:00,81.88,81.93,81.87,81.92,2662.0,76.2566,76.3032,76.2473,76.2939,2662.0
2020-06-18 12:10:00,81.91,81.94,81.84,81.88,4403.0,76.2846,76.3125,76.2194,76.2566,4403.0
2020-06-18 12:15:00,81.9,81.91,81.87,81.88,1918.0,76.2753,76.2846,76.2473,76.2566,1918.0
2020-06-18 12:20:00,81.88,81.9,81.84,81.86,3162.0,76.2566,76.2753,76.2194,76.238,3162.0
2020-06-18 12:25:00,81.87,81.96,81.82,81.82,4112.0,76.2473,76.3311,76.2007,76.2007,4112.0
2020-06-18 12:30:00,81.83,81.83,81.68,81.77,3143.0,76.2101,76.2101,76.0704,76.1542,3143.0
2020-06-18 12:35:00,81.73,81.74,81.62,81.71,6496.0,76.1169,76.1262,76.0145,76.0983,6496.0
2020-06-18 12:40:00,81.74,81.77,81.67,81.74,4104.0,76.1262,76.1542,76.061,76.1262,4104.0
2020-06-18 12:45:00,81.73,81.83,81.73,81.82,3811.0,76.1169,76.2101,76.1169,76.2007,3811.0
2020-06-18 12:50:00,81.82,81.88,81.82,81.87,1900.0,76.2007,76.2566,76.2007,76.2473,1900.0
2020-06-18 12:55:00,81.86,81.88,81.84,81.88,3638.0,76.238,76.2566,76.2194,76.2566,3638.0
2020-06-18 13:00:00,81.91,81.91,81.8,81.86,7519.0,76.2846,76.2846,76.1821,76.238,7519.0
2020-06-18 13:05:00,81.85,82.02,81.84,82.02,3625.0,76.2287,76.387,76.2194,76.387,3625.0
2020-06-18 13:10:00,82.0,82.0,81.91,81.95,3214.0,76.3684,76.3684,76.2846,76.3218,3214.0
2020-06-18 13:15:00,81.96,82.04,81.94,82.04,3787.0,76.3311,76.4056,76.3125,76.4056,3787.0
2020-06-18 13:20:00,82.02,82.06,81.99,82.04,2700.0,76.387,76.4243,76.3591,76.4056,2700.0
2020-06-18 13:25:00,82.03,82.06,82.0,82.04,2800.0,76.3963,76.4243,76.3684,76.4056,2800.0
2020-06-18 13:30:00,82.01,82.05,82.01,82.04,2000.0,76.3777,76.4149,76.3777,76.4056,2000.0
2020-06-18 13:35:00,82.05,82.19,82.05,82.17,4185.0,76.4149,76.5453,76.4149,76.5267,4185.0
2020-06-18 13:40:00,82.16,82.26,82.16,82.24,4452.0,76.5174,76.6105,76.5174,76.5919,4452.0
2020-06-18 13:45:00,82.24,82.34,82.24,82.34,4621.0,76.5919,76.685,76.5919,76.685,4621.0
2020-06-18 13:50:00,82.3,82.39,82.29,82.36,4528.0,76.6478,76.7316,76.6385,76.7037,4528.0
2020-06-18 13:55:00,82.35,82.37,82.31,82.36,5762.0,76.6943,76.713,76.6571,76.7037,5762.0
2020-06-18 14:00:00,82.37,82.37,82.07,82.1,6460.0,76.713,76.713,76.4336,76.4615,6460.0
2020-06-18 14:05:00,82.1,82.16,82.02,82.11,5501.0,76.4615,76.5174,76.387,76.4708,5501.0
2020-06-18 14:10:00,82.13,82.17,82.11,82.17,3497.0,76.4895,76.5267,76.4708,76.5267,3497.0
2020-06-18 14:15:00,82.15,82.28,82.08,82.27,15356.0,76.5081,76.6292,76.4429,76.6198,15356.0
2020-06-18 14:20:00,82.26,82.39,82.26,82.35,3834.0,76.6105,76.7316,76.6105,76.6943,3834.0
2020-06-18 14:25:00,82.36,82.38,82.34,82.37,5000.0,76.7037,76.7223,76.685,76.713,5000.0
2020-06-18 14:30:00,82.4,82.5,82.26,82.42,5759.0,76.7409,76.834,76.6105,76.7595,5759.0
2020-06-18 14:35:00,82.42,82.58,82.42,82.58,6461.0,76.7595,76.9085,76.7595,76.9085,6461.0
2020-06-18 14:40:00,82.59,82.6,82.37,82.4,5830.0,76.9179,76.9272,76.713,76.7409,5830.0
2020-06-18 14:45:00,82.4,82.45,82.38,82.39,6632.0,76.7409,76.7875,76.7223,76.7316,6632.0
2020-06-18 14:50:00,82.4,82.44,82.37,82.43,9023.0,76.7409,76.7782,76.713,76.7689,9023.0
2020-06-18 14:55:00,82.42,82.48,82.33,82.37,10241.0,76.7595,76.8154,76.6757,76.713,10241.0
2020-06-18 15:00:00,82.37,82.4,82.19,82.23,6350.0,76.713,76.7409,76.5453,76.5826,6350.0
2020-06-18 15:05:00,82.21,82.31,82.19,82.31,7625.0,76.564,76.6571,76.5453,76.6571,7625.0
2020-06-18 15:10:00,82.32,82.32,82.19,82.2,7000.0,76.6664,76.6664,76.5453,76.5546,7000.0
2020-06-18 15:15:00,82.22,82.35,82.22,82.32,6103.0,76.5733,76.6943,76.5733,76.6664,6103.0
2020-06-18 15:20:00,82.31,82.41,82.27,82.4,8921.0,76.6571,76.7502,76.6198,76.7409,8921.0
2020-06-18 15:25:00,82.42,82.42,82.35,82.38,10120.0,76.7595,76.7595,76.6943,76.7223,10120.0
2020-06-18 15:30:00,82.36,82.5,82.31,82.43,14257.0,76.7037,76.834,76.6571,76.7689,14257.0
2020-06-18 15:35:00,82.43,82.45,82.37,82.42,14529.0,76.7689,76.7875,76.713,76.7595,14529.0
2020-06-18 15:40:00,82.42,82.42,82.27,82.31,12542.0,76.7595,76.7595,76.6198,76.6571,12542.0
2020-06-18 15:45:00,82.32,82.34,82.18,82.23,17818.0,76.6664,76.685,76.536,76.5826,17818.0
2020-06-18 15:50:00,82.26,82.3,82.09,82.28,31444.0,76.6105,76.6478,76.4522,76.6292,31444.0
2020-06-18 15:55:00,82.28,82.59,82.28,82.53,57235.0,76.6292,76.9179,76.6292,76.862,57235.0
2020-06-19 09:30:00,83.61,83.77,83.12,83.42,148039.0,77.8678,78.0168,77.4115,77.6909,148039.0
2020-06-19 09:35:00,83.32,83.53,83.11,83.19,7790.0,77.5977,77.7933,77.4021,77.4767,7790.0
2020-06-19 09:40:00,83.14,83.18,83.09,83.13,1917.0,77.4301,77.4673,77.3835,77.4208,1917.0
2020-06-19 09:45:00,83.13,83.37,83.13,83.16,4986.0,77.4208,77.6443,77.4208,77.4487,4986.0
2020-06-19 09:50:00,83.2,83.27,83.12,83.19,4528.0,77.486,77.5512,77.4115,77.4767,4528.0
2020-06-19 09:55:00,83.23,83.46,83.22,83.33,17117.0,77.5139,77.7281,77.5046,77.607,17117.0
2020-06-19 10:00:00,83.34,83.6,83.33,83.54,8411.0,77.6164,77.8585,77.607,77.8026,8411.0
2020-06-19 10:05:00,83.54,83.54,83.32,83.32,7628.0,77.8026,77.8026,77.5977,77.5977,7628.0
2020-06-19 10:10:00,83.29,83.3,83.11,83.12,4977.0,77.5698,77.5791,77.4021,77.4115,4977.0
2020-06-19 10:15:00,83.11,83.33,83.11,83.28,7073.0,77.4021,77.607,77.4021,77.5605,7073.0
2020-06-19 10:20:00,83.29,83.51,83.29,83.51,9386.0,77.5698,77.7747,77.5698,77.7747,9386.0
2020-06-19 10:25:00,83.52,83.61,83.49,83.53,8102.0,77.784,77.8678,77.7561,77.7933,8102.0
2020-06-19 10:30:00,83.57,83.59,83.43,83.48,6457.0,77.8306,77.8492,77.7002,77.7467,6457.0
2020-06-19 10:35:00,83.51,83.56,83.44,83.53,4567.0,77.7747,77.8212,77.7095,77.7933,4567.0
2020-06-19 10:40:00,83.52,83.52,83.38,83.38,7877.0,77.784,77.784,77.6536,77.6536,7877.0
2020-06-19 10:45:00,83.41,83.47,83.32,83.33,9831.0,77.6815,77.7374,77.5977,77.607,9831.0
2020-06-19 10:50:00,83.34,83.37,83.23,83.3,8559.0,77.6164,77.6443,77.5139,77.5791,8559.0
2020-06-19 10:55:00,83.27,83.27,83.0,83.02,8195.0,77.5512,77.5512,77.2997,77.3183,8195.0
2020-06-19 11:00:00,83.04,83.16,82.98,83.16,10009.0,77.337,77.4487,77.2811,77.4487,10009.0
2020-06-19 11:05:00,83.16,83.25,83.05,83.11,10247.0,77.4487,77.5325,77.3463,77.4021,10247.0
2020-06-19 11:10:00,83.1,83.25,83.09,83.25,10460.0,77.3928,77.5325,77.3835,77.5325,10460.0
2020-06-19 11:15:00,83.25,83.28,83.03,83.03,8068.0,77.5325,77.5605,77.3276,77.3276,8068.0
2020-06-19 11:20:00,82.96,83.0,82.85,82.91,9736.0,77.2625,77.2997,77.16,77.2159,9736.0
2020-06-19 11:25:00,82.93,82.97,82.87,82.88,5683.0,77.2345,77.2718,77.1786,77.1879,5683.0
2020-06-19 11:30:00,82.84,82.88,82.69,82.69,5025.0,77.1507,77.1879,77.011,77.011,5025.0
2020-06-19 11:35:00,82.7,82.77,82.67,82.67,6172.0,77.0203,77.0855,76.9924,76.9924,6172.0
2020-06-19 11:40:00,82.73,82.73,82.63,82.63,3074.0,77.0482,77.0482,76.9551,76.9551,3074.0
2020-06-19 11:45:00,82.65,82.69,82.64,82.65,6206.0,76.9737,77.011,76.9644,76.9737,6206.0
2020-06-19 11:50:00,82.65,82.67,82.58,82.64,7858.0,76.9737,76.9924,76.9085,76.9644,7858.0
2020-06-19 11:55:00,82.63,82.63,82.46,82.46,4028.0,76.9551,76.9551,76.7968,76.7968,4028.0
2020-06-19 12:00:00,82.49,82.5,82.38,82.44,7081.0,76.8247,76.834,76.7223,76.7782,7081.0
2020-06-19 12:05:00,82.43,82.43,82.3,82.31,6530.0,76.7689,76.7689,76.6478,76.6571,6530.0
2020-06-19 12:10:00,82.34,82.41,82.2,82.2,7700.0,76.685,76.7502,76.5546,76.5546,7700.0
2020-06-19 12:15:00,82.17,82.22,81.76,81.76,6650.0,76.5267,76.5733,76.1449,76.1449,6650.0
2020-06-19 12:20:00,81.72,82.0,81.68,81.68,4176.0,76.1076,76.3684,76.0704,76.0704,4176.0
2020-06-19 12:25:00,81.75,81.93,81.71,81.93,7694.0,76.1356,76.3032,76.0983,76.3032,7694.0
2020-06-19 12:30:00,81.9,81.97,81.81,81.81,6903.0,76.2753,76.3404,76.1914,76.1914,6903.0
2020-06-19 12:35:00,81.85,81.9,81.78,81.83,3843.0,76.2287,76.2753,76.1635,76.2101,3843.0
2020-06-19 12:40:00,81.83,81.87,81.7,81.71,8055.0,76.2101,76.2473,76.089,76.0983,8055.0
2020-06-19 12:45:00,81.7,81.92,81.64,81.92,8356.0,76.089,76.2939,76.0331,76.2939,8356.0
2020-06-19 12:50:00,81.95,81.95,81.87,81.88,4874.0,76.3218,76.3218,76.2473,76.2566,4874.0
2020-06-19 12:55:00,81.87,82.0,81.87,82.0,7554.0,76.2473,76.3684,76.2473,76.3684,7554.0
2020-06-19 13:00:00,81.97,81.98,81.86,81.89,5257.0,76.3404,76.3498,76.238,76.2659,5257.0
2020-06-19 13:05:00,81.92,81.92,81.82,81.82,5423.0,76.2939,76.2939,76.2007,76.2007,5423.0
2020-06-19 13:10:00,81.85,81.97,81.85,81.88,7183.0,76.2287,76.3404,76.2287,76.2566,7183.0
2020-06-19 13:15:00,81.85,81.85,81.63,81.68,8442.0,76.2287,76.2287,76.0238,76.0704,8442.0
2020-06-19 13:20:00,81.65,81.67,81.53,81.58,7345.0,76.0424,76.061,75.9307,75.9772,7345.0
2020-06-19 13:25:00,81.58,81.65,81.5,81.52,5705.0,75.9772,76.0424,75.9027,75.9213,5705.0
2020-06-19 13:30:00,81.52,81.53,81.33,81.33,7802.0,75.9213,75.9307,75.7444,75.7444,7802.0
2020-06-19 13:35:00,81.31,81.57,81.31,81.57,6455.0,75.7258,75.9679,75.7258,75.9679,6455.0
2020-06-19 13:40:00,81.56,81.59,81.52,81.57,3300.0,75.9586,75.9865,75.9213,75.9679,3300.0
2020-06-19 13:45:00,81.56,81.63,81.35,81.42,5785.0,75.9586,76.0238,75.763,75.8282,5785.0
2020-06-19 13:50:00,81.47,81.48,81.38,81.4,6946.0,75.8748,75.8841,75.791,75.8096,6946.0
2020-06-19 13:55:00,81.39,81.46,81.34,81.44,8438.0,75.8003,75.8655,75.7537,75.8468,8438.0
2020-06-19 14:00:00,81.43,81.55,81.39,81.42,7926.0,75.8375,75.9493,75.8003,75.8282,7926.0
2020-06-19 14:05:00,81.37,81.37,81.17,81.29,8771.0,75.7816,75.7816,75.5954,75.7071,8771.0
2020-06-19 14:10:00,81.27,81.27,81.17,81.25,10710.0,75.6885,75.6885,75.5954,75.6699,10710.0
2020-06-19 14:15:00,81.26,81.45,81.24,81.36,11294.0,75.6792,75.8562,75.6606,75.7723,11294.0
2020-06-19 14:20:00,81.37,81.6,81.37,81.58,4525.0,75.7816,75.9959,75.7816,75.9772,4525.0
2020-06-19 14:25:00,81.61,81.63,81.52,81.53,12793.0,76.0052,76.0238,75.9213,75.9307,12793.0
2020-06-19 14:30:00,81.56,81.79,81.44,81.69,9613.0,75.9586,76.1728,75.8468,76.0797,9613.0
2020-06-19 14:35:00,81.69,81.84,81.69,81.78,6932.0,76.0797,76.2194,76.0797,76.1635,6932.0
2020-06-19 14:40:00,81.77,81.88,81.74,81.88,5676.0,76.1542,76.2566,76.1262,76.2566,5676.0
2020-06-19 14:45:00,81.87,81.96,81.78,81.78,7313.0,76.2473,76.3311,76.1635,76.1635,7313.0
2020-06-19 14:50:00,81.81,81.88,81.69,81.84,9179.0,76.1914,76.2566,76.0797,76.2194,9179.0
2020-06-19 14:55:00,81.84,81.88,81.8,81.85,9512.0,76.2194,76.2566,76.1821,76.2287,9512.0
2020-06-19 15:00:00,81.84,81.88,81.78,81.84,16182.0,76.2194,76.2566,76.1635,76.2194,16182.0
2020-06-19 15:05:00,81.82,81.89,81.74,81.74,9047.0,76.2007,76.2659,76.1262,76.1262,9047.0
2020-06-19 15:10:00,81.76,81.9,81.73,81.87,11998.0,76.1449,76.2753,76.1169,76.2473,11998.0
2020-06-19 15:15:00,81.88,82.12,81.88,82.08,9076.0,76.2566,76.4801,76.2566,76.4429,9076.0
2020-06-19 15:20:00,82.07,82.14,82.06,82.11,13728.0,76.4336,76.4988,76.4243,76.4708,13728.0
2020-06-19 15:25:00,82.12,82.12,81.95,81.96,10461.0,76.4801,76.4801,76.3218,76.3311,10461.0
2020-06-19 15:30:00,81.95,81.97,81.88,81.95,12072.0,76.3218,76.3404,76.2566,76.3218,12072.0
2020-06-19 15:35:00,81.96,81.96,81.66,81.66,20862.0,76.3311,76.3311,76.0517,76.0517,20862.0
2020-06-19 15:40:00,81.66,81.66,81.42,81.47,33986.0,76.0517,76.0517,75.8282,75.8748,33986.0
2020-06-19 15:45:00,81.45,81.45,81.22,81.32,44239.0,75.8562,75.8562,75.642,75.7351,44239.0
2020-06-19 15:50:00,81.22,81.33,80.74,80.91,104879.0,75.642,75.7444,75.1949,75.3532,104879.0
2020-06-19 15:55:00,80.94,80.95,79.71,80.0,551379.0,75.3812,75.3905,74.2357,74.5057,551379.0
2020-06-22 09:30:00,79.83,79.93,79.29,79.36,38264.0,74.3474,74.4405,73.8445,73.9097,38264.0
2020-06-22 09:35:00,79.52,79.86,79.44,79.77,12959.0,74.0587,74.3754,73.9842,74.2915,12959.0
2020-06-22 09:40:00,79.85,80.01,79.73,79.98,9501.0,74.366,74.5151,74.2543,74.4871,9501.0
2020-06-22 09:45:00,79.9,80.3,79.82,80.3,5823.0,74.4126,74.7851,74.3381,74.7851,5823.0
2020-06-22 09:50:00,80.21,80.29,80.11,80.18,6184.0,74.7013,74.7758,74.6082,74.6734,6184.0
2020-06-22 09:55:00,80.18,80.33,80.08,80.3,13021.0,74.6734,74.8131,74.5802,74.7851,13021.0
2020-06-22 10:00:00,80.37,80.63,80.35,80.57,15097.0,74.8503,75.0925,74.8317,75.0366,15097.0
2020-06-22 10:05:00,80.57,80.9,80.57,80.79,8414.0,75.0366,75.3439,75.0366,75.2415,8414.0
2020-06-22 10:10:00,80.79,80.82,80.59,80.6,5849.0,75.2415,75.2694,75.0552,75.0645,5849.0
2020-06-22 10:15:00,80.61,80.75,80.54,80.67,7527.0,75.0738,75.2042,75.0087,75.1297,7527.0
2020-06-22 10:20:00,80.68,80.73,80.6,80.72,6898.0,75.139,75.1856,75.0645,75.1763,6898.0
2020-06-22 10:25:00,80.71,80.81,80.66,80.74,9012.0,75.167,75.2601,75.1204,75.1949,9012.0
2020-06-22 10:30:00,80.77,80.82,80.65,80.69,8462.0,75.2229,75.2694,75.1111,75.1484,8462.0
2020-06-22 10:35:00,80.69,80.7,80.51,80.52,4621.0,75.1484,75.1577,74.9807,74.99,4621.0
2020-06-22 10:40:00,80.52,80.53,80.42,80.42,5285.0,74.99,74.9993,74.8969,74.8969,5285.0
2020-06-22 10:45:00,80.45,80.56,80.36,80.37,3400.0,74.9248,75.0273,74.841,74.8503,3400.0
2020-06-22 10:50:00,80.33,80.49,80.33,80.44,11506.0,74.8131,74.9621,74.8131,74.9155,11506.0
2020-06-22 10:55:00,80.44,80.44,80.32,80.36,8169.0,74.9155,74.9155,74.8038,74.841,8169.0
2020-06-22 11:00:00,80.34,80.44,80.26,80.43,7987.0,74.8224,74.9155,74.7479,74.9062,7987.0
2020-06-22 11:05:00,80.38,80.39,80.33,80.35,4993.0,74.8596,74.869,74.8131,74.8317,4993.0
2020-06-22 11:10:00,80.34,80.46,80.32,80.44,5400.0,74.8224,74.9341,74.8038,74.9155,5400.0
2020-06-22 11:15:00,80.46,80.66,80.45,80.61,18277.0,74.9341,75.1204,74.9248,75.0738,18277.0
2020-06-22 11:20:00,80.62,80.88,80.62,80.84,10455.0,75.0832,75.3253,75.0832,75.288,10455.0
2020-06-22 11:25:00,80.82,80.87,80.7,80.7,13779.0,75.2694,75.316,75.1577,75.1577,13779.0
2020-06-22 11:30:00,80.73,80.95,80.68,80.94,9138.0,75.1856,75.3905,75.139,75.3812,9138.0
2020-06-22 11:35:00,80.94,80.94,80.85,80.89,4434.0,75.3812,75.3812,75.2974,75.3346,4434.0
2020-06-22 11:40:00,80.9,81.05,80.88,80.93,20457.0,75.3439,75.4836,75.3253,75.3719,20457.0
2020-06-22 11:45:00,80.92,80.98,80.82,80.86,6465.0,75.3626,75.4184,75.2694,75.3067,6465.0
2020-06-22 11:50:00,80.88,80.94,80.84,80.84,5921.0,75.3253,75.3812,75.288,75.288,5921.0
2020-06-22 11:55:00,80.84,80.94,80.84,80.89,4189.0,75.288,75.3812,75.288,75.3346,4189.0
2020-06-22 12:00:00,80.91,81.08,80.9,81.08,8693.0,75.3532,75.5116,75.3439,75.5116,8693.0
2020-06-22 12:05:00,81.07,81.24,81.07,81.24,8822.0,75.5023,75.6606,75.5023,75.6606,8822.0
2020-06-22 12:10:00,81.2,81.26,81.16,81.23,7950.0,75.6233,75.6792,75.5861,75.6513,7950.0
2020-06-22 12:15:00,81.21,81.32,81.07,81.31,27909.0,75.6326,75.7351,75.5023,75.7258,27909.0
2020-06-22 12:20:00,81.32,81.33,81.15,81.16,4891.0,75.7351,75.7444,75.5768,75.5861,4891.0
2020-06-22 12:25:00,81.14,81.16,81.02,81.1,9353.0,75.5674,75.5861,75.4557,75.5302,9353.0
2020-06-22 12:30:00,81.11,81.11,81.04,81.05,2477.0,75.5395,75.5395,75.4743,75.4836,2477.0
2020-06-22 12:35:00,81.06,81.14,81.01,81.14,7529.0,75.4929,75.5674,75.4464,75.5674,7529.0
2020-06-22 12:40:00,81.07,81.23,81.03,81.21,6047.0,75.5023,75.6513,75.465,75.6326,6047.0
2020-06-22 12:45:00,81.21,81.31,81.21,81.29,4061.0,75.6326,75.7258,75.6326,75.7071,4061.0
2020-06-22 12:50:00,81.28,81.3,81.25,81.27,6230.0,75.6978,75.7165,75.6699,75.6885,6230.0
2020-06-22 12:55:00,81.29,81.29,81.16,81.2,3809.0,75.7071,75.7071,75.5861,75.6233,3809.0
2020-06-22 13:00:00,81.17,81.24,81.14,81.24,4202.0,75.5954,75.6606,75.5674,75.6606,4202.0
2020-06-22 13:05:00,81.24,81.28,81.22,81.22,5075.0,75.6606,75.6978,75.642,75.642,5075.0
2020-06-22 13:10:00,81.24,81.24,81.07,81.08,3144.0,75.6606,75.6606,75.5023,75.5116,3144.0
2020-06-22 13:15:00,81.08,81.13,81.06,81.09,3296.0,75.5116,75.5581,75.4929,75.5209,3296.0
2020-06-22 13:20:00,81.11,81.18,81.08,81.18,4998.0,75.5395,75.6047,75.5116,75.6047,4998.0
2020-06-22 13:25:00,81.17,81.17,81.03,81.05,6997.0,75.5954,75.5954,75.465,75.4836,6997.0
2020-06-22 13:30:00,81.06,81.15,81.01,81.13,5339.0,75.4929,75.5768,75.4464,75.5581,5339.0
2020-06-22 13:35:00,81.13,81.15,80.98,81.03,4825.0,75.5581,75.5768,75.4184,75.465,4825.0
2020-06-22 13:40:00,81.06,81.1,81.02,81.08,2704.0,75.4929,75.5302,75.4557,75.5116,2704.0
2020-06-22 13:45:00,81.1,81.15,81.08,81.14,3100.0,75.5302,75.5768,75.5116,75.5674,3100.0
2020-06-22 13:50:00,81.13,81.15,81.07,81.07,4970.0,75.5581,75.5768,75.5023,75.5023,4970.0
2020-06-22 13:55:00,81.09,81.18,81.06,81.13,3745.0,75.5209,75.6047,75.4929,75.5581,3745.0
2020-06-22 14:00:00,81.15,81.15,80.88,80.97,6871.0,75.5768,75.5768,75.3253,75.4091,6871.0
2020-06-22 14:05:00,80.97,80.98,80.9,80.94,1800.0,75.4091,75.4184,75.3439,75.3812,1800.0
2020-06-22 14:10:00,80.94,80.94,80.79,80.8,4671.0,75.3812,75.3812,75.2415,75.2508,4671.0
2020-06-22 14:15:00,80.81,80.86,80.8,80.83,2500.0,75.2601,75.3067,75.2508,75.2787,2500.0
2020-06-22 14:20:00,80.83,81.03,80.82,81.01,5473.0,75.2787,75.465,75.2694,75.4464,5473.0
2020-06-22 14:25:00,81.03,81.08,81.0,81.0,3688.0,75.465,75.5116,75.4371,75.4371,3688.0
2020-06-22 14:30:00,81.02,81.05,80.96,81.04,6489.0,75.4557,75.4836,75.3998,75.4743,6489.0
2020-06-22 14:35:00,81.07,81.13,81.02,81.11,3578.0,75.5023,75.5581,75.4557,75.5395,3578.0
2020-06-22 14:40:00,81.09,81.12,81.08,81.08,2320.0,75.5209,75.5488,75.5116,75.5116,2320.0
2020-06-22 14:45:00,81.12,81.15,81.11,81.15,3237.0,75.5488,75.5768,75.5395,75.5768,3237.0
2020-06-22 14:50:00,81.15,81.2,81.12,81.19,10280.0,75.5768,75.6233,75.5488,75.614,10280.0
2020-06-22 14:55:00,81.18,81.31,81.17,81.23,6392.0,75.6047,75.7258,75.5954,75.6513,6392.0
2020-06-22 15:00:00,81.22,81.24,81.12,81.13,6620.0,75.642,75.6606,75.5488,75.5581,6620.0
2020-06-22 15:05:00,81.1,81.11,81.02,81.03,5337.0,75.5302,75.5395,75.4557,75.465,5337.0
2020-06-22 15:10:00,81.05,81.13,80.89,80.9,11905.0,75.4836,75.5581,75.3346,75.3439,11905.0
2020-06-22 15:15:00,80.91,80.93,80.77,80.83,11968.0,75.3532,75.3719,75.2229,75.2787,11968.0
2020-06-22 15:20:00,80.8,80.83,80.7,80.76,15147.0,75.2508,75.2787,75.1577,75.2135,15147.0
2020-06-22 15:25:00,80.79,80.86,80.77,80.82,5937.0,75.2415,75.3067,75.2229,75.2694,5937.0
2020-06-22 15:30:00,80.85,80.86,80.79,80.83,8869.0,75.2974,75.3067,75.2415,75.2787,8869.0
2020-06-22 15:35:00,80.82,80.97,80.76,80.95,11781.0,75.2694,75.4091,75.2135,75.3905,11781.0
2020-06-22 15:40:00,80.97,81.03,80.93,81.03,12614.0,75.4091,75.465,75.3719,75.465,12614.0
2020-06-22 15:45:00,81.01,81.14,80.92,81.0,34257.0,75.4464,75.5674,75.3626,75.4371,34257.0
2020-06-22 15:50:00,80.99,81.14,80.94,81.13,31252.0,75.4277,75.5674,75.3812,75.5581,31252.0
2020-06-22 15:55:00,81.13,81.31,81.05,81.25,78878.0,75.5581,75.7258,75.4836,75.6699,78878.0
2020-06-23 09:30:00,82.14,82.64,82.05,82.08,28535.0,76.4988,76.9644,76.4149,76.4429,28535.0
2020-06-23 09:35:00,82.06,82.07,81.78,81.82,4425.0,76.4243,76.4336,76.1635,76.2007,4425.0
2020-06-23 09:40:00,81.91,82.14,81.84,82.13,3754.0,76.2846,76.4988,76.2194,76.4895,3754.0
2020-06-23 09:45:00,82.08,82.12,81.69,81.71,10317.0,76.4429,76.4801,76.0797,76.0983,10317.0
2020-06-23 09:50:00,81.74,81.9,81.69,81.81,5762.0,76.1262,76.2753,76.0797,76.1914,5762.0
2020-06-23 09:55:00,81.81,81.83,81.64,81.66,7410.0,76.1914,76.2101,76.0331,76.0517,7410.0
2020-06-23 10:00:00,81.68,81.78,81.56,81.77,11244.0,76.0704,76.1635,75.9586,76.1542,11244.0
2020-06-23 10:05:00,81.73,81.73,81.48,81.67,5757.0,76.1169,76.1169,75.8841,76.061,5757.0
2020-06-23 10:10:00,81.6,81.69,81.47,81.66,7690.0,75.9959,76.0797,75.8748,76.0517,7690.0
2020-06-23 10:15:00,81.67,81.76,81.66,81.71,6007.0,76.061,76.1449,76.0517,76.0983,6007.0
2020-06-23 10:20:00,81.72,81.73,81.54,81.61,5897.0,76.1076,76.1169,75.94,76.0052,5897.0
2020-06-23 10:25:00,81.59,81.66,81.58,81.63,5044.0,75.9865,76.0517,75.9772,76.0238,5044.0
2020-06-23 10:30:00,81.66,81.66,81.4,81.4,5448.0,76.0517,76.0517,75.8096,75.8096,5448.0
2020-06-23 10:35:00,81.41,81.62,81.27,81.59,25948.0,75.8189,76.0145,75.6885,75.9865,25948.0
2020-06-23 10:40:00,81.56,81.56,81.36,81.37,9708.0,75.9586,75.9586,75.7723,75.7816,9708.0
2020-06-23 10:45:00,81.39,81.39,81.23,81.38,11535.0,75.8003,75.8003,75.6513,75.791,11535.0
2020-06-23 10:50:00,81.38,81.45,81.36,81.44,6004.0,75.791,75.8562,75.7723,75.8468,6004.0
2020-06-23 10:55:00,81.43,81.46,81.4,81.43,8847.0,75.8375,75.8655,75.8096,75.8375,8847.0
2020-06-23 11:00:00,81.44,81.58,81.36,81.51,6676.0,75.8468,75.9772,75.7723,75.912,6676.0
2020-06-23 11:05:00,81.52,81.56,81.49,81.5,4344.0,75.9213,75.9586,75.8934,75.9027,4344.0
2020-06-23 11:10:00,81.51,81.52,81.41,81.43,8480.0,75.912,75.9213,75.8189,75.8375,8480.0
2020-06-23 11:15:00,81.44,81.48,81.42,81.43,7694.0,75.8468,75.8841,75.8282,75.8375,7694.0
2020-06-23 11:20:00,81.45,81.57,81.38,81.57,5468.0,75.8562,75.9679,75.791,75.9679,5468.0
2020-06-23 11:25:00,81.57,81.62,81.53,81.57,3825.0,75.9679,76.0145,75.9307,75.9679,3825.0
2020-06-23 11:30:00,81.56,81.63,81.5,81.55,5266.0,75.9586,76.0238,75.9027,75.9493,5266.0
2020-06-23 11:35:00,81.54,81.58,81.5,81.5,4006.0,75.94,75.9772,75.9027,75.9027,4006.0
2020-06-23 11:40:00,81.52,81.53,81.43,81.43,2299.0,75.9213,75.9307,75.8375,75.8375,2299.0
2020-06-23 11:45:00,81.39,81.4,81.3,81.31,4338.0,75.8003,75.8096,75.7165,75.7258,4338.0
2020-06-23 11:50:00,81.31,81.31,81.12,81.21,5539.0,75.7258,75.7258,75.5488,75.6326,5539.0
2020-06-23 11:55:00,81.24,81.36,81.19,81.35,4513.0,75.6606,75.7723,75.614,75.763,4513.0
2020-06-23 12:00:00,81.38,81.38,81.28,81.36,3200.0,75.791,75.791,75.6978,75.7723,3200.0
2020-06-23 12:05:00,81.37,81.38,81.3,81.35,7532.0,75.7816,75.791,75.7165,75.763,7532.0
2020-06-23 12:10:00,81.34,81.35,81.24,81.26,5789.0,75.7537,75.763,75.6606,75.6792,5789.0
2020-06-23 12:15:00,81.23,81.32,81.23,81.27,4538.0,75.6513,75.7351,75.6513,75.6885,4538.0
2020-06-23 12:20:00,81.3,81.35,81.21,81.32,3987.0,75.7165,75.763,75.6326,75.7351,3987.0
2020-06-23 12:25:00,81.33,81.35,81.28,81.3,6748.0,75.7444,75.763,75.6978,75.7165,6748.0
2020-06-23 12:30:00,81.31,81.43,81.31,81.42,5545.0,75.7258,75.8375,75.7258,75.8282,5545.0
2020-06-23 12:35:00,81.42,81.47,81.34,81.42,7761.0,75.8282,75.8748,75.7537,75.8282,7761.0
2020-06-23 12:40:00,81.42,81.42,81.26,81.27,3500.0,75.8282,75.8282,75.6792,75.6885,3500.0
2020-06-23 12:45:00,81.27,81.32,81.26,81.29,3458.0,75.6885,75.7351,75.6792,75.7071,3458.0
2020-06-23 12:50:00,81.3,81.34,81.29,81.34,2700.0,75.7165,75.7537,75.7071,75.7537,2700.0
2020-06-23 12:55:00,81.34,81.36,81.29,81.34,2300.0,75.7537,75.7723,75.7071,75.7537,2300.0
2020-06-23 13:00:00,81.34,81.39,81.33,81.39,3767.0,75.7537,75.8003,75.7444,75.8003,3767.0
2020-06-23 13:05:00,81.39,81.48,81.36,81.48,3307.0,75.8003,75.8841,75.7723,75.8841,3307.0
2020-06-23 13:10:00,81.45,81.5,81.41,81.5,3801.0,75.8562,75.9027,75.8189,75.9027,3801.0
2020-06-23 13:15:00,81.51,81.56,81.48,81.56,3131.0,75.912,75.9586,75.8841,75.9586,3131.0
2020-06-23 13:20:00,81.56,81.67,81.56,81.67,4719.0,75.9586,76.061,75.9586,76.061,4719.0
2020-06-23 13:25:00,81.67,81.68,81.63,81.63,4200.0,76.061,76.0704,76.0238,76.0238,4200.0
2020-06-23 13:30:00,81.65,81.65,81.61,81.63,4011.0,76.0424,76.0424,76.0052,76.0238,4011.0
2020-06-23 13:35:00,81.64,81.75,81.64,81.73,2694.0,76.0331,76.1356,76.0331,76.1169,2694.0
2020-06-23 13:40:00,81.74,81.76,81.63,81.66,5576.0,76.1262,76.1449,76.0238,76.0517,5576.0
2020-06-23 13:45:00,81.67,81.72,81.67,81.7,2110.0,76.061,76.1076,76.061,76.089,2110.0
2020-06-23 13:50:00,81.72,81.76,81.64,81.72,8753.0,76.1076,76.1449,76.0331,76.1076,8753.0
2020-06-23 13:55:00,81.72,81.73,81.67,81.68,3201.0,76.1076,76.1169,76.061,76.0704,3201.0
2020-06-23 14:00:00,81.69,81.69,81.53,81.56,4947.0,76.0797,76.0797,75.9307,75.9586,4947.0
2020-06-23 14:05:00,81.54,81.64,81.53,81.63,4527.0,75.94,76.0331,75.9307,76.0238,4527.0
2020-06-23 14:10:00,81.63,81.66,81.57,81.58,5161.0,76.0238,76.0517,75.9679,75.9772,5161.0
2020-06-23 14:15:00,81.57,81.57,81.51,81.54,2159.0,75.9679,75.9679,75.912,75.94,2159.0
2020-06-23 14:20:00,81.55,81.77,81.55,81.77,5631.0,75.9493,76.1542,75.9493,76.1542,5631.0
2020-06-23 14:25:00,81.77,81.84,81.72,81.73,6410.0,76.1542,76.2194,76.1076,76.1169,6410.0
2020-06-23 14:30:00,81.74,81.77,81.73,81.77,5620.0,76.1262,76.1542,76.1169,76.1542,5620.0
2020-06-23 14:35:00,81.77,81.87,81.76,81.87,6521.0,76.1542,76.2473,76.1449,76.2473,6521.0
2020-06-23 14:40:00,81.85,81.85,81.81,81.85,10572.0,76.2287,76.2287,76.1914,76.2287,10572.0
2020-06-23 14:45:00,81.82,81.84,81.65,81.77,10252.0,76.2007,76.2194,76.0424,76.1542,10252.0
2020-06-23 14:50:00,81.77,81.83,81.71,81.79,8235.0,76.1542,76.2101,76.0983,76.1728,8235.0
2020-06-23 14:55:00,81.81,81.86,81.79,81.84,6610.0,76.1914,76.238,76.1728,76.2194,6610.0
2020-06-23 15:00:00,81.83,81.83,81.68,81.7,8128.0,76.2101,76.2101,76.0704,76.089,8128.0
2020-06-23 15:05:00,81.7,81.73,81.61,81.66,6659.0,76.089,76.1169,76.0052,76.0517,6659.0
2020-06-23 15:10:00,81.61,81.64,81.53,81.64,10378.0,76.0052,76.0331,75.9307,76.0331,10378.0
2020-06-23 15:15:00,81.63,81.72,81.63,81.69,7766.0,76.0238,76.1076,76.0238,76.0797,7766.0
2020-06-23 15:20:00,81.68,81.68,81.58,81.59,10007.0,76.0704,76.0704,75.9772,75.9865,10007.0
2020-06-23 15:25:00,81.62,81.69,81.57,81.65,8225.0,76.0145,76.0797,75.9679,76.0424,8225.0
2020-06-23 15:30:00,81.66,81.69,81.62,81.65,13043.0,76.0517,76.0797,76.0145,76.0424,13043.0
2020-06-23 15:35:00,81.64,81.7,81.64,81.66,14234.0,76.0331,76.089,76.0331,76.0517,14234.0
2020-06-23 15:40:00,81.67,81.67,81.55,81.56,19235.0,76.061,76.061,75.9493,75.9586,19235.0
2020-06-23 15:45:00,81.55,81.56,81.48,81.51,24196.0,75.9493,75.9586,75.8841,75.912,24196.0
2020-06-23 15:50:00,81.52,81.52,81.33,81.48,27162.0,75.9213,75.9213,75.7444,75.8841,27162.0
2020-06-23 15:55:00,81.48,81.54,81.32,81.33,51535.0,75.8841,75.94,75.7351,75.7444,51535.0
2020-06-24 09:30:00,80.91,80.91,80.61,80.83,22112.0,75.3532,75.3532,75.0738,75.2787,22112.0
2020-06-24 09:35:00,80.88,80.97,80.7,80.72,2891.0,75.3253,75.4091,75.1577,75.1763,2891.0
2020-06-24 09:40:00,80.71,80.71,80.34,80.36,6979.0,75.167,75.167,74.8224,74.841,6979.0
2020-06-24 09:45:00,80.36,80.41,80.28,80.28,2590.0,74.841,74.8876,74.7665,74.7665,2590.0
2020-06-24 09:50:00,80.24,80.25,80.1,80.15,4461.0,74.7293,74.7386,74.5989,74.6454,4461.0
2020-06-24 09:55:00,80.15,80.24,80.07,80.07,5634.0,74.6454,74.7293,74.5709,74.5709,5634.0
2020-06-24 10:00:00,80.1,80.11,79.82,79.86,8944.0,74.5989,74.6082,74.3381,74.3754,8944.0
2020-06-24 10:05:00,79.87,80.02,79.87,79.9,9690.0,74.3847,74.5244,74.3847,74.4126,9690.0
2020-06-24 10:10:00,79.85,79.91,79.82,79.86,5281.0,74.366,74.4219,74.3381,74.3754,5281.0
2020-06-24 10:15:00,79.86,79.87,79.69,79.83,6898.0,74.3754,74.3847,74.217,74.3474,6898.0
2020-06-24 10:20:00,79.79,80.02,79.79,80.02,3827.0,74.3102,74.5244,74.3102,74.5244,3827.0
2020-06-24 10:25:00,80.07,80.07,79.99,80.05,3149.0,74.5709,74.5709,74.4964,74.5523,3149.0
2020-06-24 10:30:00,80.01,80.1,79.95,79.97,5476.0,74.5151,74.5989,74.4592,74.4778,5476.0
2020-06-24 10:35:00,79.88,79.97,79.63,79.63,8340.0,74.394,74.4778,74.1611,74.1611,8340.0
2020-06-24 10:40:00,79.66,79.77,79.59,79.74,4827.0,74.1891,74.2915,74.1239,74.2636,4827.0
2020-06-24 10:45:00,79.77,79.79,79.7,79.76,3901.0,74.2915,74.3102,74.2263,74.2822,3901.0
2020-06-24 10:50:00,79.79,79.87,79.66,79.71,12484.0,74.3102,74.3847,74.1891,74.2357,12484.0
2020-06-24 10:55:00,79.69,79.84,79.68,79.8,11896.0,74.217,74.3567,74.2077,74.3195,11896.0
2020-06-24 11:00:00,79.74,79.86,79.67,79.85,13684.0,74.2636,74.3754,74.1984,74.366,13684.0
2020-06-24 11:05:00,79.82,79.87,79.67,79.69,12846.0,74.3381,74.3847,74.1984,74.217,12846.0
2020-06-24 11:10:00,79.71,79.73,79.63,79.64,10130.0,74.2357,74.2543,74.1611,74.1705,10130.0
2020-06-24 11:15:00,79.64,79.72,79.45,79.47,10643.0,74.1705,74.245,73.9935,74.0121,10643.0
2020-06-24 11:20:00,79.44,79.47,79.29,79.35,9764.0,73.9842,74.0121,73.8445,73.9004,9764.0
2020-06-24 11:25:00,79.34,79.47,79.33,79.4,12980.0,73.8911,74.0121,73.8818,73.9469,12980.0
2020-06-24 11:30:00,79.36,79.4,79.19,79.28,12202.0,73.9097,73.9469,73.7514,73.8352,12202.0
2020-06-24 11:35:00,79.27,79.34,79.24,79.26,8741.0,73.8259,73.8911,73.7979,73.8166,8741.0
2020-06-24 11:40:00,79.23,79.24,79.02,79.06,19273.0,73.7886,73.7979,73.593,73.6303,19273.0
2020-06-24 11:45:00,79.05,79.21,78.83,78.9,13343.0,73.621,73.77,73.4161,73.4813,13343.0
2020-06-24 11:50:00,78.93,78.94,78.82,78.86,10878.0,73.5092,73.5185,73.4068,73.444,10878.0
2020-06-24 11:55:00,78.88,79.0,78.87,79.0,10270.0,73.4627,73.5744,73.4533,73.5744,10270.0
2020-06-24 12:00:00,79.0,79.31,78.96,79.31,16585.0,73.5744,73.8631,73.5372,73.8631,16585.0
2020-06-24 12:05:00,79.3,79.3,78.95,78.99,12540.0,73.8538,73.8538,73.5279,73.5651,12540.0
2020-06-24 12:10:00,78.95,79.08,78.86,79.04,7371.0,73.5279,73.6489,73.444,73.6117,7371.0
2020-06-24 12:15:00,79.05,79.2,79.05,79.2,3766.0,73.621,73.7607,73.621,73.7607,3766.0
2020-06-24 12:20:00,79.21,79.3,79.21,79.27,4019.0,73.77,73.8538,73.77,73.8259,4019.0
2020-06-24 12:25:00,79.27,79.29,79.09,79.14,7415.0,73.8259,73.8445,73.6582,73.7048,7415.0
2020-06-24 12:30:00,79.13,79.13,78.91,78.91,10221.0,73.6955,73.6955,73.4906,73.4906,10221.0
2020-06-24 12:35:00,78.92,78.97,78.85,78.85,7649.0,73.4999,73.5465,73.4347,73.4347,7649.0
2020-06-24 12:40:00,78.88,79.16,78.87,79.13,8321.0,73.4627,73.7234,73.4533,73.6955,8321.0
2020-06-24 12:45:00,79.11,79.22,79.09,79.21,6909.0,73.6769,73.7793,73.6582,73.77,6909.0
2020-06-24 12:50:00,79.2,79.22,79.13,79.17,6583.0,73.7607,73.7793,73.6955,73.7327,6583.0
2020-06-24 12:55:00,79.22,79.33,79.22,79.33,7984.0,73.7793,73.8818,73.7793,73.8818,7984.0
2020-06-24 13:00:00,79.32,79.39,79.29,79.34,7566.0,73.8724,73.9376,73.8445,73.8911,7566.0
2020-06-24 13:05:00,79.36,79.37,79.23,79.24,5936.0,73.9097,73.919,73.7886,73.7979,5936.0
2020-06-24 13:10:00,79.27,79.31,79.19,79.21,6560.0,73.8259,73.8631,73.7514,73.77,6560.0
2020-06-24 13:15:00,79.24,79.44,79.23,79.35,6774.0,73.7979,73.9842,73.7886,73.9004,6774.0
2020-06-24 13:20:00,79.31,79.31,79.17,79.17,6645.0,73.8631,73.8631,73.7327,73.7327,6645.0
2020-06-24 13:25:00,79.2,79.21,79.11,79.15,16356.0,73.7607,73.77,73.6769,73.7141,16356.0
2020-06-24 13:30:00,79.15,79.22,79.1,79.16,26761.0,73.7141,73.7793,73.6675,73.7234,26761.0
2020-06-24 13:35:00,79.15,79.23,79.08,79.2,18974.0,73.7141,73.7886,73.6489,73.7607,18974.0
2020-06-24 13:40:00,79.2,79.24,79.09,79.11,8390.0,73.7607,73.7979,73.6582,73.6769,8390.0
2020-06-24 13:45:00,79.12,79.25,79.06,79.2,7827.0,73.6862,73.8072,73.6303,73.7607,7827.0
2020-06-24 13:50:00,79.19,79.2,79.11,79.2,8506.0,73.7514,73.7607,73.6769,73.7607,8506.0
2020-06-24 13:55:00,79.19,79.26,79.15,79.19,5365.0,73.7514,73.8166,73.7141,73.7514,5365.0
2020-06-24 14:00:00,79.23,79.28,79.05,79.11,10800.0,73.7886,73.8352,73.621,73.6769,10800.0
2020-06-24 14:05:00,79.13,79.38,79.11,79.38,5897.0,73.6955,73.9283,73.6769,73.9283,5897.0
2020-06-24 14:10:00,79.38,79.39,79.24,79.34,7202.0,73.9283,73.9376,73.7979,73.8911,7202.0
2020-06-24 14:15:00,79.34,79.44,79.34,79.35,8315.0,73.8911,73.9842,73.8911,73.9004,8315.0
2020-06-24 14:20:00,79.36,79.43,79.36,79.41,7182.0,73.9097,73.9749,73.9097,73.9563,7182.0
2020-06-24 14:25:00,79.43,79.6,79.41,79.54,8439.0,73.9749,74.1332,73.9563,74.0773,8439.0
2020-06-24 14:30:00,79.51,79.57,79.43,79.54,7584.0,74.0494,74.1053,73.9749,74.0773,7584.0
2020-06-24 14:35:00,79.54,79.64,79.5,79.54,22786.0,74.0773,74.1705,74.0401,74.0773,22786.0
2020-06-24 14:40:00,79.53,79.6,79.46,79.46,7905.0,74.068,74.1332,74.0028,74.0028,7905.0
2020-06-24 14:45:00,79.5,79.63,79.46,79.63,6700.0,74.0401,74.1611,74.0028,74.1611,6700.0
2020-06-24 14:50:00,79.63,79.69,79.51,79.53,11718.0,74.1611,74.217,74.0494,74.068,11718.0
2020-06-24 14:55:00,79.55,79.62,79.47,79.47,6098.0,74.0866,74.1518,74.0121,74.0121,6098.0
2020-06-24 15:00:00,79.5,79.65,79.5,79.59,13743.0,74.0401,74.1798,74.0401,74.1239,13743.0
2020-06-24 15:05:00,79.59,79.6,79.48,79.48,7261.0,74.1239,74.1332,74.0215,74.0215,7261.0
2020-06-24 15:10:00,79.5,79.67,79.38,79.66,13871.0,74.0401,74.1984,73.9283,74.1891,13871.0
2020-06-24 15:15:00,79.66,79.85,79.64,79.83,26540.0,74.1891,74.366,74.1705,74.3474,26540.0
2020-06-24 15:20:00,79.83,79.87,79.65,79.65,21341.0,74.3474,74.3847,74.1798,74.1798,21341.0
2020-06-24 15:25:00,79.66,79.69,79.53,79.53,12754.0,74.1891,74.217,74.068,74.068,12754.0
2020-06-24 15:30:00,79.52,79.57,79.44,79.55,15857.0,74.0587,74.1053,73.9842,74.0866,15857.0
2020-06-24 15:35:00,79.53,79.61,79.42,79.42,16046.0,74.068,74.1425,73.9656,73.9656,16046.0
2020-06-24 15:40:00,79.4,79.73,79.4,79.71,24700.0,73.9469,74.2543,73.9469,74.2357,24700.0
2020-06-24 15:45:00,79.7,79.76,79.64,79.69,21036.0,74.2263,74.2822,74.1705,74.217,21036.0
2020-06-24 15:50:00,79.67,79.67,79.27,79.32,36168.0,74.1984,74.1984,73.8259,73.8724,36168.0
2020-06-24 15:55:00,79.32,79.42,79.25,79.38,71178.0,73.8724,73.9656,73.8072,73.9283,71178.0
2020-06-25 09:30:00,79.12,79.24,78.71,79.24,17552.0,73.6862,73.7979,73.3043,73.7979,17552.0
2020-06-25 09:35:00,79.08,79.24,78.85,79.0,4127.0,73.6489,73.7979,73.4347,73.5744,4127.0
2020-06-25 09:40:00,78.97,78.97,78.53,78.56,2306.0,73.5465,73.5465,73.1367,73.1646,2306.0
2020-06-25 09:45:00,78.53,78.55,78.32,78.32,7358.0,73.1367,73.1553,72.9411,72.9411,7358.0
2020-06-25 09:50:00,78.27,78.48,78.22,78.44,4931.0,72.8946,73.0901,72.848,73.0529,4931.0
2020-06-25 09:55:00,78.46,78.5,78.41,78.5,2607.0,73.0715,73.1088,73.0249,73.1088,2607.0
2020-06-25 10:00:00,78.54,78.93,78.54,78.75,4848.0,73.146,73.5092,73.146,73.3416,4848.0
2020-06-25 10:05:00,78.7,78.78,78.62,78.69,6403.0,73.295,73.3695,73.2205,73.2857,6403.0
2020-06-25 10:10:00,78.79,78.95,78.65,78.76,7443.0,73.3788,73.5279,73.2485,73.3509,7443.0
2020-06-25 10:15:00,78.75,78.8,78.68,78.73,3973.0,73.3416,73.3882,73.2764,73.323,3973.0
2020-06-25 10:20:00,78.75,78.8,78.72,78.73,4470.0,73.3416,73.3882,73.3136,73.323,4470.0
2020-06-25 10:25:00,78.7,78.86,78.69,78.78,4891.0,73.295,73.444,73.2857,73.3695,4891.0
2020-06-25 10:30:00,78.77,78.87,78.73,78.75,5175.0,73.3602,73.4533,73.323,73.3416,5175.0
2020-06-25 10:35:00,78.75,78.83,78.74,78.74,4880.0,73.3416,73.4161,73.3323,73.3323,4880.0
2020-06-25 10:40:00,78.76,78.77,78.59,78.63,5392.0,73.3509,73.3602,73.1926,73.2298,5392.0
2020-06-25 10:45:00,78.63,78.82,78.63,78.68,6734.0,73.2298,73.4068,73.2298,73.2764,6734.0
2020-06-25 10:50:00,78.67,78.79,78.61,78.76,11155.0,73.2671,73.3788,73.2112,73.3509,11155.0
2020-06-25 10:55:00,78.7,78.83,78.62,78.74,6332.0,73.295,73.4161,73.2205,73.3323,6332.0
2020-06-25 11:00:00,78.7,78.75,78.65,78.67,6065.0,73.295,73.3416,73.2485,73.2671,6065.0
2020-06-25 11:05:00,78.69,78.7,78.6,78.66,10384.0,73.2857,73.295,73.2019,73.2578,10384.0
2020-06-25 11:10:00,78.65,78.81,78.61,78.81,5894.0,73.2485,73.3975,73.2112,73.3975,5894.0
2020-06-25 11:15:00,78.81,78.98,78.78,78.98,2329.0,73.3975,73.5558,73.3695,73.5558,2329.0
2020-06-25 11:20:00,78.97,79.03,78.85,79.03,8268.0,73.5465,73.6024,73.4347,73.6024,8268.0
2020-06-25 11:25:00,79.06,79.06,78.89,78.9,5418.0,73.6303,73.6303,73.472,73.4813,5418.0
2020-06-25 11:30:00,78.9,78.94,78.71,78.71,7268.0,73.4813,73.5185,73.3043,73.3043,7268.0
2020-06-25 11:35:00,78.7,78.74,78.63,78.7,2433.0,73.295,73.3323,73.2298,73.295,2433.0
2020-06-25 11:40:00,78.68,78.71,78.52,78.71,3042.0,73.2764,73.3043,73.1274,73.3043,3042.0
2020-06-25 11:45:00,78.71,78.9,78.69,78.87,7351.0,73.3043,73.4813,73.2857,73.4533,7351.0
2020-06-25 11:50:00,78.84,78.86,78.79,78.82,7949.0,73.4254,73.444,73.3788,73.4068,7949.0
2020-06-25 11:55:00,78.78,78.86,78.78,78.86,4742.0,73.3695,73.444,73.3695,73.444,4742.0
2020-06-25 12:00:00,78.87,78.98,78.87,78.95,11458.0,73.4533,73.5558,73.4533,73.5279,11458.0
2020-06-25 12:05:00,78.96,79.05,78.91,78.91,9113.0,73.5372,73.621,73.4906,73.4906,9113.0
2020-06-25 12:10:00,78.91,78.98,78.91,78.94,7536.0,73.4906,73.5558,73.4906,73.5185,7536.0
2020-06-25 12:15:00,78.98,79.05,78.95,78.96,9638.0,73.5558,73.621,73.5279,73.5372,9638.0
2020-06-25 12:20:00,78.96,79.05,78.95,79.01,6192.0,73.5372,73.621,73.5279,73.5837,6192.0
2020-06-25 12:25:00,79.01,79.05,78.97,79.04,5489.0,73.5837,73.621,73.5465,73.6117,5489.0
2020-06-25 12:30:00,79.05,79.15,79.05,79.09,3413.0,73.621,73.7141,73.621,73.6582,3413.0
2020-06-25 12:35:00,79.11,79.21,79.09,79.11,2980.0,73.6769,73.77,73.6582,73.6769,2980.0
2020-06-25 12:40:00,79.12,79.36,79.12,79.31,3276.0,73.6862,73.9097,73.6862,73.8631,3276.0
2020-06-25 12:45:00,79.31,79.36,79.24,79.28,4285.0,73.8631,73.9097,73.7979,73.8352,4285.0
2020-06-25 12:50:00,79.25,79.28,79.22,79.23,2735.0,73.8072,73.8352,73.7793,73.7886,2735.0
2020-06-25 12:55:00,79.26,79.26,79.19,79.24,4452.0,73.8166,73.8166,73.7514,73.7979,4452.0
2020-06-25 13:00:00,79.23,79.24,79.16,79.2,3609.0,73.7886,73.7979,73.7234,73.7607,3609.0
2020-06-25 13:05:00,79.2,79.2,79.09,79.13,4001.0,73.7607,73.7607,73.6582,73.6955,4001.0
2020-06-25 13:10:00,79.14,79.14,79.09,79.11,3033.0,73.7048,73.7048,73.6582,73.6769,3033.0
2020-06-25 13:15:00,79.13,79.17,79.04,79.08,4012.0,73.6955,73.7327,73.6117,73.6489,4012.0
2020-06-25 13:20:00,79.1,79.13,79.07,79.08,2952.0,73.6675,73.6955,73.6396,73.6489,2952.0
2020-06-25 13:25:00,79.07,79.15,79.06,79.13,2575.0,73.6396,73.7141,73.6303,73.6955,2575.0
2020-06-25 13:30:00,79.13,79.13,78.99,79.06,3874.0,73.6955,73.6955,73.5651,73.6303,3874.0
2020-06-25 13:35:00,79.08,79.24,79.07,79.2,4169.0,73.6489,73.7979,73.6396,73.7607,4169.0
2020-06-25 13:40:00,79.2,79.36,79.2,79.26,7076.0,73.7607,73.9097,73.7607,73.8166,7076.0
2020-06-25 13:45:00,79.26,79.32,79.24,79.31,4293.0,73.8166,73.8724,73.7979,73.8631,4293.0
2020-06-25 13:50:00,79.3,79.3,79.23,79.26,4410.0,73.8538,73.8538,73.7886,73.8166,4410.0
2020-06-25 13:55:00,79.24,79.3,79.22,79.25,15849.0,73.7979,73.8538,73.7793,73.8072,15849.0
2020-06-25 14:00:00,79.26,79.27,79.18,79.27,4820.0,73.8166,73.8259,73.7421,73.8259,4820.0
2020-06-25 14:05:00,79.3,79.31,79.21,79.22,2366.0,73.8538,73.8631,73.77,73.7793,2366.0
2020-06-25 14:10:00,79.21,79.22,79.19,79.2,3205.0,73.77,73.7793,73.7514,73.7607,3205.0
2020-06-25 14:15:00,79.22,79.28,79.21,79.23,3613.0,73.7793,73.8352,73.77,73.7886,3613.0
2020-06-25 14:20:00,79.25,79.25,79.12,79.19,7404.0,73.8072,73.8072,73.6862,73.7514,7404.0
2020-06-25 14:25:00,79.21,79.25,79.18,79.25,4658.0,73.77,73.8072,73.7421,73.8072,4658.0
2020-06-25 14:30:00,79.22,79.3,79.2,79.24,7102.0,73.7793,73.8538,73.7607,73.7979,7102.0
2020-06-25 14:35:00,79.25,79.25,79.17,79.25,4961.0,73.8072,73.8072,73.7327,73.8072,4961.0
2020-06-25 14:40:00,79.28,79.39,79.28,79.35,3134.0,73.8352,73.9376,73.8352,73.9004,3134.0
2020-06-25 14:45:00,79.35,79.38,79.31,79.36,4368.0,73.9004,73.9283,73.8631,73.9097,4368.0
2020-06-25 14:50:00,79.36,79.43,79.34,79.43,6306.0,73.9097,73.9749,73.8911,73.9749,6306.0
2020-06-25 14:55:00,79.41,79.51,79.39,79.43,8372.0,73.9563,74.0494,73.9376,73.9749,8372.0
2020-06-25 15:00:00,79.41,79.6,79.36,79.59,11219.0,73.9563,74.1332,73.9097,74.1239,11219.0
2020-06-25 15:05:00,79.59,79.9,79.59,79.77,13601.0,74.1239,74.4126,74.1239,74.2915,13601.0
2020-06-25 15:10:00,79.8,79.85,79.76,79.81,8395.0,74.3195,74.366,74.2822,74.3288,8395.0
2020-06-25 15:15:00,79.8,79.96,79.8,79.95,7155.0,74.3195,74.4685,74.3195,74.4592,7155.0
2020-06-25 15:20:00,79.94,80.05,79.93,80.0,9335.0,74.4499,74.5523,74.4405,74.5057,9335.0
2020-06-25 15:25:00,79.98,80.21,79.98,80.1,22532.0,74.4871,74.7013,74.4871,74.5989,22532.0
2020-06-25 15:30:00,80.1,80.26,80.05,80.18,20246.0,74.5989,74.7479,74.5523,74.6734,20246.0
2020-06-25 15:35:00,80.19,80.19,79.85,79.9,13388.0,74.6827,74.6827,74.366,74.4126,13388.0
2020-06-25 15:40:00,79.9,79.95,79.83,79.88,16931.0,74.4126,74.4592,74.3474,74.394,16931.0
2020-06-25 15:45:00,79.88,79.97,79.87,79.94,19998.0,74.394,74.4778,74.3847,74.4499,19998.0
2020-06-25 15:50:00,79.93,80.12,79.86,80.11,48451.0,74.4405,74.6175,74.3754,74.6082,48451.0
2020-06-25 15:55:00,80.09,80.24,79.93,80.12,105894.0,74.5896,74.7293,74.4405,74.6175,105894.0
2020-06-26 09:30:00,79.94,80.04,79.81,79.82,17502.0,74.4499,74.543,74.3288,74.3381,17502.0
2020-06-26 09:35:00,79.85,80.11,79.85,80.04,10919.0,74.366,74.6082,74.366,74.543,10919.0
2020-06-26 09:40:00,80.04,80.2,79.91,80.11,25233.0,74.543,74.692,74.4219,74.6082,25233.0
2020-06-26 09:45:00,80.1,80.44,80.02,80.36,2383.0,74.5989,74.9155,74.5244,74.841,2383.0
2020-06-26 09:50:00,80.28,80.38,80.14,80.34,3296.0,74.7665,74.8596,74.6361,74.8224,3296.0
2020-06-26 09:55:00,80.37,80.37,80.14,80.2,1503.0,74.8503,74.8503,74.6361,74.692,1503.0
2020-06-26 10:00:00,80.21,80.53,80.21,80.49,4821.0,74.7013,74.9993,74.7013,74.9621,4821.0
2020-06-26 10:05:00,80.48,80.65,80.48,80.61,4502.0,74.9528,75.1111,74.9528,75.0738,4502.0
2020-06-26 10:10:00,80.61,80.62,80.55,80.62,2802.0,75.0738,75.0832,75.018,75.0832,2802.0
2020-06-26 10:15:00,80.58,80.63,80.47,80.52,6398.0,75.0459,75.0925,74.9435,74.99,6398.0
2020-06-26 10:20:00,80.56,80.58,80.4,80.48,10590.0,75.0273,75.0459,74.8783,74.9528,10590.0
2020-06-26 10:25:00,80.48,80.55,80.28,80.42,7600.0,74.9528,75.018,74.7665,74.8969,7600.0
2020-06-26 10:30:00,80.35,80.43,80.0,80.05,9992.0,74.8317,74.9062,74.5057,74.5523,9992.0
2020-06-26 10:35:00,80.02,80.1,80.01,80.07,3595.0,74.5244,74.5989,74.5151,74.5709,3595.0
2020-06-26 10:40:00,80.03,80.26,80.02,80.16,6850.0,74.5337,74.7479,74.5244,74.6548,6850.0
2020-06-26 10:45:00,80.2,80.34,80.08,80.08,10415.0,74.692,74.8224,74.5802,74.5802,10415.0
2020-06-26 10:50:00,80.1,80.29,79.99,80.18,8362.0,74.5989,74.7758,74.4964,74.6734,8362.0
2020-06-26 10:55:00,80.2,80.25,80.06,80.14,21793.0,74.692,74.7386,74.5616,74.6361,21793.0
2020-06-26 11:00:00,80.22,80.33,80.16,80.26,6111.0,74.7106,74.8131,74.6548,74.7479,6111.0
2020-06-26 11:05:00,80.27,80.36,80.23,80.34,4549.0,74.7572,74.841,74.7199,74.8224,4549.0
2020-06-26 11:10:00,80.29,80.31,80.22,80.28,4201.0,74.7758,74.7944,74.7106,74.7665,4201.0
2020-06-26 11:15:00,80.22,80.24,80.05,80.11,3227.0,74.7106,74.7293,74.5523,74.6082,3227.0
2020-06-26 11:20:00,80.1,80.11,79.95,80.05,5200.0,74.5989,74.6082,74.4592,74.5523,5200.0
2020-06-26 11:25:00,80.09,80.13,80.05,80.05,2701.0,74.5896,74.6268,74.5523,74.5523,2701.0
2020-06-26 11:30:00,80.09,80.15,79.96,80.07,7800.0,74.5896,74.6454,74.4685,74.5709,7800.0
2020-06-26 11:35:00,80.11,80.23,80.07,80.21,3676.0,74.6082,74.7199,74.5709,74.7013,3676.0
2020-06-26 11:40:00,80.19,80.19,80.01,80.04,2901.0,74.6827,74.6827,74.5151,74.543,2901.0
2020-06-26 11:45:00,80.04,80.16,80.03,80.16,4956.0,74.543,74.6548,74.5337,74.6548,4956.0
2020-06-26 11:50:00,80.17,80.2,80.03,80.03,7804.0,74.6641,74.692,74.5337,74.5337,7804.0
2020-06-26 11:55:00,80.03,80.25,80.02,80.18,3675.0,74.5337,74.7386,74.5244,74.6734,3675.0
2020-06-26 12:00:00,80.18,80.2,80.06,80.13,6380.0,74.6734,74.692,74.5616,74.6268,6380.0
2020-06-26 12:05:00,80.14,80.14,80.03,80.06,4645.0,74.6361,74.6361,74.5337,74.5616,4645.0
2020-06-26 12:10:00,80.03,80.07,79.97,80.0,4336.0,74.5337,74.5709,74.4778,74.5057,4336.0
2020-06-26 12:15:00,80.02,80.06,79.96,79.97,8319.0,74.5244,74.5616,74.4685,74.4778,8319.0
2020-06-26 12:20:00,79.98,80.1,79.88,80.08,12519.0,74.4871,74.5989,74.394,74.5802,12519.0
2020-06-26 12:25:00,80.07,80.16,80.07,80.12,4049.0,74.5709,74.6548,74.5709,74.6175,4049.0
2020-06-26 12:30:00,80.13,80.17,80.11,80.13,3843.0,74.6268,74.6641,74.6082,74.6268,3843.0
2020-06-26 12:35:00,80.1,80.15,80.03,80.15,3981.0,74.5989,74.6454,74.5337,74.6454,3981.0
2020-06-26 12:40:00,80.16,80.16,79.97,79.98,4432.0,74.6548,74.6548,74.4778,74.4871,4432.0
2020-06-26 12:45:00,79.99,80.13,79.93,80.0,12642.0,74.4964,74.6268,74.4405,74.5057,12642.0
2020-06-26 12:50:00,79.98,80.04,79.95,80.01,3927.0,74.4871,74.543,74.4592,74.5151,3927.0
2020-06-26 12:55:00,80.03,80.07,79.97,80.07,3508.0,74.5337,74.5709,74.4778,74.5709,3508.0
2020-06-26 13:00:00,80.05,80.23,80.03,80.13,4002.0,74.5523,74.7199,74.5337,74.6268,4002.0
2020-06-26 13:05:00,80.13,80.2,80.13,80.19,4206.0,74.6268,74.692,74.6268,74.6827,4206.0
2020-06-26 13:10:00,80.17,80.19,80.12,80.12,6208.0,74.6641,74.6827,74.6175,74.6175,6208.0
2020-06-26 13:15:00,80.11,80.23,80.11,80.23,7367.0,74.6082,74.7199,74.6082,74.7199,7367.0
2020-06-26 13:20:00,80.22,80.39,80.19,80.34,8132.0,74.7106,74.869,74.6827,74.8224,8132.0
2020-06-26 13:25:00,80.32,80.44,80.29,80.4,4436.0,74.8038,74.9155,74.7758,74.8783,4436.0
2020-06-26 13:30:00,80.39,80.42,80.32,80.39,5879.0,74.869,74.8969,74.8038,74.869,5879.0
2020-06-26 13:35:00,80.43,80.53,80.32,80.45,6503.0,74.9062,74.9993,74.8038,74.9248,6503.0
2020-06-26 13:40:00,80.45,80.47,80.35,80.44,5577.0,74.9248,74.9435,74.8317,74.9155,5577.0
2020-06-26 13:45:00,80.43,80.43,80.34,80.38,5000.0,74.9062,74.9062,74.8224,74.8596,5000.0
2020-06-26 13:50:00,80.38,80.48,80.37,80.46,4906.0,74.8596,74.9528,74.8503,74.9341,4906.0
2020-06-26 13:55:00,80.5,80.53,80.47,80.5,7366.0,74.9714,74.9993,74.9435,74.9714,7366.0
2020-06-26 14:00:00,80.46,80.51,80.37,80.48,10038.0,74.9341,74.9807,74.8503,74.9528,10038.0
2020-06-26 14:05:00,80.49,80.49,80.4,80.44,3856.0,74.9621,74.9621,74.8783,74.9155,3856.0
2020-06-26 14:10:00,80.45,80.5,80.38,80.44,9163.0,74.9248,74.9714,74.8596,74.9155,9163.0
2020-06-26 14:15:00,80.45,80.62,80.45,80.58,20333.0,74.9248,75.0832,74.9248,75.0459,20333.0
2020-06-26 14:20:00,80.6,80.74,80.58,80.68,11157.0,75.0645,75.1949,75.0459,75.139,11157.0
2020-06-26 14:25:00,80.65,80.72,80.53,80.61,17878.0,75.1111,75.1763,74.9993,75.0738,17878.0
2020-06-26 14:30:00,80.63,80.7,80.57,80.57,12927.0,75.0925,75.1577,75.0366,75.0366,12927.0
2020-06-26 14:35:00,80.57,80.57,80.27,80.29,10415.0,75.0366,75.0366,74.7572,74.7758,10415.0
2020-06-26 14:40:00,80.26,80.46,80.26,80.41,13825.0,74.7479,74.9341,74.7479,74.8876,13825.0
2020-06-26 14:45:00,80.41,80.47,80.23,80.33,19647.0,74.8876,74.9435,74.7199,74.8131,19647.0
2020-06-26 14:50:00,80.32,80.41,80.32,80.35,12465.0,74.8038,74.8876,74.8038,74.8317,12465.0
2020-06-26 14:55:00,80.34,80.39,80.28,80.36,18052.0,74.8224,74.869,74.7665,74.841,18052.0
2020-06-26 15:00:00,80.35,80.48,80.35,80.42,14438.0,74.8317,74.9528,74.8317,74.8969,14438.0
2020-06-26 15:05:00,80.42,80.44,80.32,80.42,16292.0,74.8969,74.9155,74.8038,74.8969,16292.0
2020-06-26 15:10:00,80.41,80.54,80.35,80.51,12358.0,74.8876,75.0087,74.8317,74.9807,12358.0
2020-06-26 15:15:00,80.52,80.53,80.37,80.39,24428.0,74.99,74.9993,74.8503,74.869,24428.0
2020-06-26 15:20:00,80.39,80.43,80.19,80.19,14753.0,74.869,74.9062,74.6827,74.6827,14753.0
2020-06-26 15:25:00,80.19,80.34,80.07,80.28,16834.0,74.6827,74.8224,74.5709,74.7665,16834.0
2020-06-26 15:30:00,80.27,80.28,80.07,80.1,14050.0,74.7572,74.7665,74.5709,74.5989,14050.0
2020-06-26 15:35:00,80.13,80.16,80.03,80.15,17243.0,74.6268,74.6548,74.5337,74.6454,17243.0
2020-06-26 15:40:00,80.13,80.38,80.09,80.37,25400.0,74.6268,74.8596,74.5896,74.8503,25400.0
2020-06-26 15:45:00,80.36,80.64,80.35,80.57,37722.0,74.841,75.1018,74.8317,75.0366,37722.0
2020-06-26 15:50:00,80.58,80.76,80.53,80.61,75194.0,75.0459,75.2135,74.9993,75.0738,75194.0
2020-06-26 15:55:00,80.62,80.65,80.29,80.48,137459.0,75.0832,75.1111,74.7758,74.9528,137459.0
2020-06-29 09:30:00,81.39,81.39,80.88,80.96,20617.0,75.8003,75.8003,75.3253,75.3998,20617.0
2020-06-29 09:35:00,80.98,81.14,80.58,80.58,6598.0,75.4184,75.5674,75.0459,75.0459,6598.0
2020-06-29 09:40:00,80.64,80.69,80.38,80.43,7540.0,75.1018,75.1484,74.8596,74.9062,7540.0
2020-06-29 09:45:00,80.42,80.76,80.39,80.66,19655.0,74.8969,75.2135,74.869,75.1204,19655.0
2020-06-29 09:50:00,80.57,80.71,80.39,80.65,5400.0,75.0366,75.167,74.869,75.1111,5400.0
2020-06-29 09:55:00,80.68,80.75,80.61,80.74,8382.0,75.139,75.2042,75.0738,75.1949,8382.0
2020-06-29 10:00:00,80.74,80.86,80.68,80.81,12376.0,75.1949,75.3067,75.139,75.2601,12376.0
2020-06-29 10:05:00,80.82,81.05,80.82,80.99,8537.0,75.2694,75.4836,75.2694,75.4277,8537.0
2020-06-29 10:10:00,81.02,81.15,80.9,81.14,6837.0,75.4557,75.5768,75.3439,75.5674,6837.0
2020-06-29 10:15:00,81.14,81.36,81.11,81.2,7853.0,75.5674,75.7723,75.5395,75.6233,7853.0
2020-06-29 10:20:00,81.13,81.21,81.12,81.15,3103.0,75.5581,75.6326,75.5488,75.5768,3103.0
2020-06-29 10:25:00,81.16,81.21,80.99,81.02,8800.0,75.5861,75.6326,75.4277,75.4557,8800.0
2020-06-29 10:30:00,81.01,81.13,80.98,81.03,9316.0,75.4464,75.5581,75.4184,75.465,9316.0
2020-06-29 10:35:00,81.06,81.2,80.96,81.12,9320.0,75.4929,75.6233,75.3998,75.5488,9320.0
2020-06-29 10:40:00,81.11,81.12,80.91,80.96,7925.0,75.5395,75.5488,75.3532,75.3998,7925.0
2020-06-29 10:45:00,81.0,81.13,81.0,81.07,4405.0,75.4371,75.5581,75.4371,75.5023,4405.0
2020-06-29 10:50:00,81.07,81.2,81.0,81.0,6345.0,75.5023,75.6233,75.4371,75.4371,6345.0
2020-06-29 10:55:00,80.99,81.05,80.91,80.94,6219.0,75.4277,75.4836,75.3532,75.3812,6219.0
2020-06-29 11:00:00,80.97,80.99,80.93,80.97,8799.0,75.4091,75.4277,75.3719,75.4091,8799.0
2020-06-29 11:05:00,80.98,80.98,80.89,80.96,5902.0,75.4184,75.4184,75.3346,75.3998,5902.0
2020-06-29 11:10:00,81.0,81.06,80.96,80.97,3477.0,75.4371,75.4929,75.3998,75.4091,3477.0
2020-06-29 11:15:00,80.98,81.11,80.97,81.05,12070.0,75.4184,75.5395,75.4091,75.4836,12070.0
2020-06-29 11:20:00,81.1,81.18,81.07,81.18,10719.0,75.5302,75.6047,75.5023,75.6047,10719.0
2020-06-29 11:25:00,81.17,81.3,81.17,81.17,9753.0,75.5954,75.7165,75.5954,75.5954,9753.0
2020-06-29 11:30:00,81.15,81.23,81.1,81.15,6062.0,75.5768,75.6513,75.5302,75.5768,6062.0
2020-06-29 11:35:00,81.14,81.16,81.07,81.09,4206.0,75.5674,75.5861,75.5023,75.5209,4206.0
2020-06-29 11:40:00,81.1,81.17,81.1,81.11,4022.0,75.5302,75.5954,75.5302,75.5395,4022.0
2020-06-29 11:45:00,81.13,81.17,81.06,81.14,5815.0,75.5581,75.5954,75.4929,75.5674,5815.0
2020-06-29 11:50:00,81.12,81.12,81.02,81.08,5915.0,75.5488,75.5488,75.4557,75.5116,5915.0
2020-06-29 11:55:00,81.1,81.14,80.99,80.99,24442.0,75.5302,75.5674,75.4277,75.4277,24442.0
2020-06-29 12:00:00,80.98,81.18,80.98,81.12,8109.0,75.4184,75.6047,75.4184,75.5488,8109.0
2020-06-29 12:05:00,81.14,81.17,81.02,81.03,6268.0,75.5674,75.5954,75.4557,75.465,6268.0
2020-06-29 12:10:00,81.03,81.17,81.03,81.15,6604.0,75.465,75.5954,75.465,75.5768,6604.0
2020-06-29 12:15:00,81.18,81.25,81.12,81.25,6579.0,75.6047,75.6699,75.5488,75.6699,6579.0
2020-06-29 12:20:00,81.25,81.33,81.2,81.24,5641.0,75.6699,75.7444,75.6233,75.6606,5641.0
2020-06-29 12:25:00,81.23,81.27,81.13,81.16,3900.0,75.6513,75.6885,75.5581,75.5861,3900.0
2020-06-29 12:30:00,81.16,81.21,81.15,81.2,5383.0,75.5861,75.6326,75.5768,75.6233,5383.0
2020-06-29 12:35:00,81.25,81.28,81.09,81.09,5371.0,75.6699,75.6978,75.5209,75.5209,5371.0
2020-06-29 12:40:00,81.07,81.16,81.07,81.16,3403.0,75.5023,75.5861,75.5023,75.5861,3403.0
2020-06-29 12:45:00,81.16,81.17,81.13,81.17,3100.0,75.5861,75.5954,75.5581,75.5954,3100.0
2020-06-29 12:50:00,81.15,81.19,81.09,81.09,2723.0,75.5768,75.614,75.5209,75.5209,2723.0
2020-06-29 12:55:00,81.05,81.09,81.02,81.04,5195.0,75.4836,75.5209,75.4557,75.4743,5195.0
2020-06-29 13:00:00,81.04,81.13,81.03,81.06,11204.0,75.4743,75.5581,75.465,75.4929,11204.0
2020-06-29 13:05:00,81.08,81.13,81.03,81.03,6079.0,75.5116,75.5581,75.465,75.465,6079.0
2020-06-29 13:10:00,81.02,81.04,80.99,81.0,11891.0,75.4557,75.4743,75.4277,75.4371,11891.0
2020-06-29 13:15:00,80.99,81.1,80.98,81.1,5628.0,75.4277,75.5302,75.4184,75.5302,5628.0
2020-06-29 13:20:00,81.1,81.11,81.03,81.04,7274.0,75.5302,75.5395,75.465,75.4743,7274.0
2020-06-29 13:25:00,81.04,81.15,81.04,81.15,6301.0,75.4743,75.5768,75.4743,75.5768,6301.0
2020-06-29 13:30:00,81.15,81.18,81.08,81.08,3400.0,75.5768,75.6047,75.5116,75.5116,3400.0
2020-06-29 13:35:00,81.11,81.22,81.09,81.22,3752.0,75.5395,75.642,75.5209,75.642,3752.0
2020-06-29 13:40:00,81.22,81.25,81.21,81.23,2501.0,75.642,75.6699,75.6326,75.6513,2501.0
2020-06-29 13:45:00,81.22,81.23,81.18,81.19,4565.0,75.642,75.6513,75.6047,75.614,4565.0
2020-06-29 13:50:00,81.18,81.18,81.1,81.15,4300.0,75.6047,75.6047,75.5302,75.5768,4300.0
2020-06-29 13:55:00,81.16,81.18,81.11,81.12,4447.0,75.5861,75.6047,75.5395,75.5488,4447.0
2020-06-29 14:00:00,81.11,81.22,81.11,81.12,18041.0,75.5395,75.642,75.5395,75.5488,18041.0
2020-06-29 14:05:00,81.1,81.11,80.97,81.01,13405.0,75.5302,75.5395,75.4091,75.4464,13405.0
2020-06-29 14:10:00,81.01,81.06,81.01,81.02,3303.0,75.4464,75.4929,75.4464,75.4557,3303.0
2020-06-29 14:15:00,81.04,81.08,81.03,81.06,5406.0,75.4743,75.5116,75.465,75.4929,5406.0
2020-06-29 14:20:00,81.03,81.04,80.96,80.97,6893.0,75.465,75.4743,75.3998,75.4091,6893.0
2020-06-29 14:25:00,80.96,80.97,80.88,80.89,6472.0,75.3998,75.4091,75.3253,75.3346,6472.0
2020-06-29 14:30:00,80.89,80.93,80.88,80.91,4554.0,75.3346,75.3719,75.3253,75.3532,4554.0
2020-06-29 14:35:00,80.91,80.93,80.86,80.88,4525.0,75.3532,75.3719,75.3067,75.3253,4525.0
2020-06-29 14:40:00,80.87,80.99,80.85,80.95,4808.0,75.316,75.4277,75.2974,75.3905,4808.0
2020-06-29 14:45:00,80.96,80.96,80.84,80.86,7672.0,75.3998,75.3998,75.288,75.3067,7672.0
2020-06-29 14:50:00,80.85,80.9,80.82,80.89,5522.0,75.2974,75.3439,75.2694,75.3346,5522.0
2020-06-29 14:55:00,80.88,80.9,80.87,80.89,4948.0,75.3253,75.3439,75.316,75.3346,4948.0
2020-06-29 15:00:00,80.86,80.93,80.73,80.8,11777.0,75.3067,75.3719,75.1856,75.2508,11777.0
2020-06-29 15:05:00,80.8,80.8,80.74,80.75,6532.0,75.2508,75.2508,75.1949,75.2042,6532.0
2020-06-29 15:10:00,80.75,80.77,80.72,80.75,4260.0,75.2042,75.2229,75.1763,75.2042,4260.0
2020-06-29 15:15:00,80.75,80.89,80.75,80.87,8773.0,75.2042,75.3346,75.2042,75.316,8773.0
2020-06-29 15:20:00,80.85,80.87,80.75,80.8,25464.0,75.2974,75.316,75.2042,75.2508,25464.0
2020-06-29 15:25:00,80.81,80.86,80.76,80.86,14937.0,75.2601,75.3067,75.2135,75.3067,14937.0
2020-06-29 15:30:00,80.86,80.92,80.82,80.9,17070.0,75.3067,75.3626,75.2694,75.3439,17070.0
2020-06-29 15:35:00,80.9,80.92,80.81,80.83,13953.0,75.3439,75.3626,75.2601,75.2787,13953.0
2020-06-29 15:40:00,80.84,80.85,80.79,80.83,23174.0,75.288,75.2974,75.2415,75.2787,23174.0
2020-06-29 15:45:00,80.84,80.9,80.77,80.81,28975.0,75.288,75.3439,75.2229,75.2601,28975.0
2020-06-29 15:50:00,80.78,80.89,80.71,80.77,22626.0,75.2322,75.3346,75.167,75.2229,22626.0
2020-06-29 15:55:00,80.77,81.15,80.76,81.09,44399.0,75.2229,75.5768,75.2135,75.5209,44399.0
2020-06-30 09:30:00,80.62,80.94,80.51,80.87,27627.0,75.4538,75.7533,75.3508,75.6877,27627.0
2020-06-30 09:35:00,80.84,81.05,80.81,81.05,5026.0,75.6597,75.8562,75.6316,75.8562,5026.0
2020-06-30 09:40:00,81.09,81.11,80.83,80.85,7103.0,75.8937,75.9124,75.6503,75.669,7103.0
2020-06-30 09:45:00,80.91,80.94,80.72,80.78,7550.0,75.7252,75.7533,75.5474,75.6035,7550.0
2020-06-30 09:50:00,80.78,80.88,80.74,80.87,7338.0,75.6035,75.6971,75.5661,75.6877,7338.0
2020-06-30 09:55:00,80.85,80.92,80.77,80.83,9942.0,75.669,75.7345,75.5942,75.6503,9942.0
2020-06-30 10:00:00,80.89,80.9,80.8,80.84,4183.0,75.7065,75.7158,75.6222,75.6597,4183.0
2020-06-30 10:05:00,80.88,81.09,80.88,81.05,3765.0,75.6971,75.8937,75.6971,75.8562,3765.0
2020-06-30 10:10:00,81.05,81.09,81.02,81.04,4120.0,75.8562,75.8937,75.8281,75.8469,4120.0
2020-06-30 10:15:00,81.08,81.11,80.97,81.0,9144.0,75.8843,75.9124,75.7813,75.8094,9144.0
2020-06-30 10:20:00,81.03,81.27,81.03,81.25,5723.0,75.8375,76.0621,75.8375,76.0434,5723.0
2020-06-30 10:25:00,81.27,81.27,81.19,81.25,5535.0,76.0621,76.0621,75.9872,76.0434,5535.0
2020-06-30 10:30:00,81.27,81.3,81.16,81.16,13632.0,76.0621,76.0902,75.9592,75.9592,13632.0
2020-06-30 10:35:00,81.14,81.14,80.99,80.99,5906.0,75.9404,75.9404,75.8001,75.8001,5906.0
2020-06-30 10:40:00,81.01,81.09,80.99,80.99,4020.0,75.8188,75.8937,75.8001,75.8001,4020.0
2020-06-30 10:45:00,80.98,81.19,80.98,81.15,5562.0,75.7907,75.9872,75.7907,75.9498,5562.0
2020-06-30 10:50:00,81.15,81.39,81.05,81.33,19994.0,75.9498,76.1744,75.8562,76.1183,19994.0
2020-06-30 10:55:00,81.36,81.4,81.31,81.37,6006.0,76.1463,76.1838,76.0996,76.1557,6006.0
2020-06-30 11:00:00,81.36,81.47,81.25,81.45,9746.0,76.1463,76.2493,76.0434,76.2306,9746.0
2020-06-30 11:05:00,81.51,81.54,81.43,81.43,8149.0,76.2867,76.3148,76.2119,76.2119,8149.0
2020-06-30 11:10:00,81.44,81.49,81.35,81.39,6936.0,76.2212,76.268,76.137,76.1744,6936.0
2020-06-30 11:15:00,81.44,81.5,81.43,81.47,6163.0,76.2212,76.2774,76.2119,76.2493,6163.0
2020-06-30 11:20:00,81.47,81.52,81.4,81.42,3003.0,76.2493,76.2961,76.1838,76.2025,3003.0
2020-06-30 11:25:00,81.45,81.49,81.38,81.44,4054.0,76.2306,76.268,76.1651,76.2212,4054.0
2020-06-30 11:30:00,81.44,81.44,81.28,81.31,3907.0,76.2212,76.2212,76.0715,76.0996,3907.0
2020-06-30 11:35:00,81.31,81.32,81.21,81.21,4481.0,76.0996,76.1089,76.006,76.006,4481.0
2020-06-30 11:40:00,81.19,81.23,81.18,81.22,3503.0,75.9872,76.0247,75.9779,76.0153,3503.0
2020-06-30 11:45:00,81.23,81.25,81.19,81.19,3249.0,76.0247,76.0434,75.9872,75.9872,3249.0
2020-06-30 11:50:00,81.2,81.33,81.2,81.31,7514.0,75.9966,76.1183,75.9966,76.0996,7514.0
2020-06-30 11:55:00,81.29,81.29,81.18,81.22,4245.0,76.0808,76.0808,75.9779,76.0153,4245.0
2020-06-30 12:00:00,81.24,81.24,81.16,81.22,4499.0,76.034,76.034,75.9592,76.0153,4499.0
2020-06-30 12:05:00,81.2,81.32,81.2,81.31,5354.0,75.9966,76.1089,75.9966,76.0996,5354.0
2020-06-30 12:10:00,81.31,81.45,81.31,81.45,3731.0,76.0996,76.2306,76.0996,76.2306,3731.0
2020-06-30 12:15:00,81.44,81.53,81.4,81.42,10515.0,76.2212,76.3055,76.1838,76.2025,10515.0
2020-06-30 12:20:00,81.43,81.44,81.41,81.42,3237.0,76.2119,76.2212,76.1931,76.2025,3237.0
2020-06-30 12:25:00,81.43,81.47,81.35,81.45,17471.0,76.2119,76.2493,76.137,76.2306,17471.0
2020-06-30 12:30:00,81.45,81.53,81.32,81.33,49894.0,76.2306,76.3055,76.1089,76.1183,49894.0
2020-06-30 12:35:00,81.33,81.52,81.31,81.52,11943.0,76.1183,76.2961,76.0996,76.2961,11943.0
2020-06-30 12:40:00,81.53,81.55,81.44,81.46,6902.0,76.3055,76.3242,76.2212,76.2399,6902.0
2020-06-30 12:45:00,81.48,81.5,81.41,81.49,4807.0,76.2587,76.2774,76.1931,76.268,4807.0
2020-06-30 12:50:00,81.49,81.51,81.47,81.49,4073.0,76.268,76.2867,76.2493,76.268,4073.0
2020-06-30 12:55:00,81.5,81.58,81.45,81.47,10157.0,76.2774,76.3523,76.2306,76.2493,10157.0
2020-06-30 13:00:00,81.46,81.51,81.46,81.47,5113.0,76.2399,76.2867,76.2399,76.2493,5113.0
2020-06-30 13:05:00,81.45,81.48,81.41,81.43,4669.0,76.2306,76.2587,76.1931,76.2119,4669.0
2020-06-30 13:10:00,81.45,81.46,81.41,81.46,5899.0,76.2306,76.2399,76.1931,76.2399,5899.0
2020-06-30 13:15:00,81.45,81.45,81.39,81.41,7682.0,76.2306,76.2306,76.1744,76.1931,7682.0
2020-06-30 13:20:00,81.4,81.45,81.4,81.42,2921.0,76.1838,76.2306,76.1838,76.2025,2921.0
2020-06-30 13:25:00,81.41,81.49,81.38,81.49,4504.0,76.1931,76.268,76.1651,76.268,4504.0
2020-06-30 13:30:00,81.48,81.48,81.4,81.42,2003.0,76.2587,76.2587,76.1838,76.2025,2003.0
2020-06-30 13:35:00,81.41,81.41,81.36,81.38,2804.0,76.1931,76.1931,76.1463,76.1651,2804.0
2020-06-30 13:40:00,81.36,81.38,81.34,81.35,3361.0,76.1463,76.1651,76.1276,76.137,3361.0
2020-06-30 13:45:00,81.35,81.51,81.35,81.51,18483.0,76.137,76.2867,76.137,76.2867,18483.0
2020-06-30 13:50:00,81.52,81.58,81.48,81.58,4820.0,76.2961,76.3523,76.2587,76.3523,4820.0
2020-06-30 13:55:00,81.62,81.65,81.59,81.59,3684.0,76.3897,76.4178,76.3616,76.3616,3684.0
2020-06-30 14:00:00,81.58,81.58,81.47,81.57,2541.0,76.3523,76.3523,76.2493,76.3429,2541.0
2020-06-30 14:05:00,81.59,81.64,81.57,81.64,3433.0,76.3616,76.4084,76.3429,76.4084,3433.0
2020-06-30 14:10:00,81.64,81.64,81.56,81.6,4775.0,76.4084,76.4084,76.3335,76.371,4775.0
2020-06-30 14:15:00,81.59,81.69,81.58,81.67,3418.0,76.3616,76.4552,76.3523,76.4365,3418.0
2020-06-30 14:20:00,81.66,81.71,81.62,81.69,7448.0,76.4271,76.4739,76.3897,76.4552,7448.0
2020-06-30 14:25:00,81.7,81.75,81.66,81.75,6724.0,76.4646,76.5114,76.4271,76.5114,6724.0
2020-06-30 14:30:00,81.74,81.74,81.66,81.71,4343.0,76.502,76.502,76.4271,76.4739,4343.0
2020-06-30 14:35:00,81.69,81.78,81.68,81.72,7987.0,76.4552,76.5394,76.4458,76.4833,7987.0
2020-06-30 14:40:00,81.74,81.81,81.7,81.8,6105.0,76.502,76.5675,76.4646,76.5582,6105.0
2020-06-30 14:45:00,81.79,81.84,81.73,81.84,7963.0,76.5488,76.5956,76.4926,76.5956,7963.0
2020-06-30 14:50:00,81.85,81.92,81.84,81.89,10408.0,76.605,76.6705,76.5956,76.6424,10408.0
2020-06-30 14:55:00,81.9,81.91,81.84,81.88,6116.0,76.6517,76.6611,76.5956,76.633,6116.0
2020-06-30 15:00:00,81.89,81.92,81.76,81.8,9214.0,76.6424,76.6705,76.5207,76.5582,9214.0
2020-06-30 15:05:00,81.81,81.86,81.78,81.8,8150.0,76.5675,76.6143,76.5394,76.5582,8150.0
2020-06-30 15:10:00,81.79,81.92,81.78,81.89,9591.0,76.5488,76.6705,76.5394,76.6424,9591.0
2020-06-30 15:15:00,81.88,81.94,81.82,81.92,7054.0,76.633,76.6892,76.5769,76.6705,7054.0
2020-06-30 15:20:00,81.92,82.04,81.92,81.97,13696.0,76.6705,76.7828,76.6705,76.7173,13696.0
2020-06-30 15:25:00,81.98,82.05,81.94,81.95,12535.0,76.7266,76.7921,76.6892,76.6985,12535.0
2020-06-30 15:30:00,81.94,82.08,81.92,82.08,14149.0,76.6892,76.8202,76.6705,76.8202,14149.0
2020-06-30 15:35:00,82.1,82.14,82.04,82.12,9066.0,76.8389,76.8764,76.7828,76.8576,9066.0
2020-06-30 15:40:00,82.13,82.16,82.01,82.02,10478.0,76.867,76.8951,76.7547,76.7641,10478.0
2020-06-30 15:45:00,82.02,82.18,82.02,82.11,23482.0,76.7641,76.9138,76.7641,76.8483,23482.0
2020-06-30 15:50:00,82.12,82.52,82.11,82.48,36052.0,76.8576,77.232,76.8483,77.1946,36052.0
2020-06-30 15:55:00,82.48,82.48,82.03,82.03,83826.0,77.1946,77.1946,76.7734,76.7734,83826.0
2020-07-01 09:30:00,82.32,82.35,82.0,82.2,27987.0,77.0448,77.0729,76.7453,76.9325,27987.0
2020-07-01 09:35:00,82.19,82.51,82.19,82.31,3200.0,76.9232,77.2227,76.9232,77.0355,3200.0
2020-07-01 09:40:00,82.34,82.44,82.25,82.29,12891.0,77.0636,77.1571,76.9793,77.0168,12891.0
2020-07-01 09:45:00,82.19,82.19,82.08,82.08,1800.0,76.9232,76.9232,76.8202,76.8202,1800.0
2020-07-01 09:50:00,82.1,82.26,82.03,82.11,11187.0,76.8389,76.9887,76.7734,76.8483,11187.0
2020-07-01 09:55:00,82.11,82.21,82.05,82.21,8994.0,76.8483,76.9419,76.7921,76.9419,8994.0
2020-07-01 10:00:00,82.24,82.41,82.24,82.27,5784.0,76.97,77.1291,76.97,76.998,5784.0
2020-07-01 10:05:00,82.3,82.34,82.25,82.31,8153.0,77.0261,77.0636,76.9793,77.0355,8153.0
2020-07-01 10:10:00,82.3,82.41,82.3,82.33,4545.0,77.0261,77.1291,77.0261,77.0542,4545.0
2020-07-01 10:15:00,82.34,82.45,82.15,82.2,23806.0,77.0636,77.1665,76.8857,76.9325,23806.0
2020-07-01 10:20:00,82.22,82.41,82.2,82.41,10502.0,76.9512,77.1291,76.9325,77.1291,10502.0
2020-07-01 10:25:00,82.44,82.44,82.33,82.37,4616.0,77.1571,77.1571,77.0542,77.0916,4616.0
2020-07-01 10:30:00,82.35,82.39,82.3,82.34,3802.0,77.0729,77.1103,77.0261,77.0636,3802.0
2020-07-01 10:35:00,82.3,82.31,82.15,82.21,8212.0,77.0261,77.0355,76.8857,76.9419,8212.0
2020-07-01 10:40:00,82.24,82.28,82.16,82.16,2326.0,76.97,77.0074,76.8951,76.8951,2326.0
2020-07-01 10:45:00,82.18,82.28,82.15,82.22,29092.0,76.9138,77.0074,76.8857,76.9512,29092.0
2020-07-01 10:50:00,82.2,82.28,82.18,82.23,3906.0,76.9325,77.0074,76.9138,76.9606,3906.0
2020-07-01 10:55:00,82.21,82.26,82.13,82.26,6388.0,76.9419,76.9887,76.867,76.9887,6388.0
2020-07-01 11:00:00,82.28,82.31,82.2,82.25,35241.0,77.0074,77.0355,76.9325,76.9793,35241.0
2020-07-01 11:05:00,82.23,82.35,82.22,82.31,4834.0,76.9606,77.0729,76.9512,77.0355,4834.0
2020-07-01 11:10:00,82.28,82.28,82.16,82.19,2613.0,77.0074,77.0074,76.8951,76.9232,2613.0
2020-07-01 11:15:00,82.22,82.25,82.09,82.09,18734.0,76.9512,76.9793,76.8296,76.8296,18734.0
2020-07-01 11:20:00,82.13,82.14,81.86,81.94,7041.0,76.867,76.8764,76.6143,76.6892,7041.0
2020-07-01 11:25:00,81.92,81.98,81.61,81.68,11543.0,76.6705,76.7266,76.3803,76.4458,11543.0
2020-07-01 11:30:00,81.69,81.79,81.68,81.74,5608.0,76.4552,76.5488,76.4458,76.502,5608.0
2020-07-01 11:35:00,81.75,81.8,81.7,81.75,4663.0,76.5114,76.5582,76.4646,76.5114,4663.0
2020-07-01 11:40:00,81.78,81.78,81.67,81.76,6272.0,76.5394,76.5394,76.4365,76.5207,6272.0
2020-07-01 11:45:00,81.75,81.84,81.73,81.84,6017.0,76.5114,76.5956,76.4926,76.5956,6017.0
2020-07-01 11:50:00,81.83,81.88,81.66,81.74,25839.0,76.5862,76.633,76.4271,76.502,25839.0
2020-07-01 11:55:00,81.76,81.93,81.69,81.82,31316.0,76.5207,76.6798,76.4552,76.5769,31316.0
2020-07-01 12:00:00,81.83,81.86,81.72,81.72,2309.0,76.5862,76.6143,76.4833,76.4833,2309.0
2020-07-01 12:05:00,81.69,81.71,81.61,81.7,6088.0,76.4552,76.4739,76.3803,76.4646,6088.0
2020-07-01 12:10:00,81.68,81.7,81.63,81.67,5614.0,76.4458,76.4646,76.399,76.4365,5614.0
2020-07-01 12:15:00,81.68,81.79,81.67,81.79,7616.0,76.4458,76.5488,76.4365,76.5488,7616.0
2020-07-01 12:20:00,81.79,81.79,81.73,81.76,9117.0,76.5488,76.5488,76.4926,76.5207,9117.0
2020-07-01 12:25:00,81.75,81.8,81.71,81.78,8288.0,76.5114,76.5582,76.4739,76.5394,8288.0
2020-07-01 12:30:00,81.79,81.82,81.71,81.73,4942.0,76.5488,76.5769,76.4739,76.4926,4942.0
2020-07-01 12:35:00,81.73,81.87,81.7,81.85,7738.0,76.4926,76.6237,76.4646,76.605,7738.0
2020-07-01 12:40:00,81.85,81.92,81.85,81.91,4500.0,76.605,76.6705,76.605,76.6611,4500.0
2020-07-01 12:45:00,81.89,81.89,81.73,81.73,10358.0,76.6424,76.6424,76.4926,76.4926,10358.0
2020-07-01 12:50:00,81.72,81.72,81.64,81.67,12417.0,76.4833,76.4833,76.4084,76.4365,12417.0
2020-07-01 12:55:00,81.68,81.79,81.67,81.7,9712.0,76.4458,76.5488,76.4365,76.4646,9712.0
2020-07-01 13:00:00,81.7,81.72,81.59,81.65,8219.0,76.4646,76.4833,76.3616,76.4178,8219.0
2020-07-01 13:05:00,81.65,81.66,81.56,81.56,3691.0,76.4178,76.4271,76.3335,76.3335,3691.0
2020-07-01 13:10:00,81.51,81.6,81.51,81.56,4994.0,76.2867,76.371,76.2867,76.3335,4994.0
2020-07-01 13:15:00,81.56,81.6,81.51,81.51,7752.0,76.3335,76.371,76.2867,76.2867,7752.0
2020-07-01 13:20:00,81.52,81.64,81.52,81.63,6212.0,76.2961,76.4084,76.2961,76.399,6212.0
2020-07-01 13:25:00,81.63,81.65,81.6,81.6,3719.0,76.399,76.4178,76.371,76.371,3719.0
2020-07-01 13:30:00,81.61,81.61,81.49,81.49,7354.0,76.3803,76.3803,76.268,76.268,7354.0
2020-07-01 13:35:00,81.49,81.53,81.46,81.52,3336.0,76.268,76.3055,76.2399,76.2961,3336.0
2020-07-01 13:40:00,81.49,81.5,81.32,81.34,40289.0,76.268,76.2774,76.1089,76.1276,40289.0
2020-07-01 13:45:00,81.35,81.39,81.3,81.3,5647.0,76.137,76.1744,76.0902,76.0902,5647.0
2020-07-01 13:50:00,81.31,81.39,81.25,81.37,7978.0,76.0996,76.1744,76.0434,76.1557,7978.0
2020-07-01 13:55:00,81.38,81.42,81.3,81.31,13203.0,76.1651,76.2025,76.0902,76.0996,13203.0
2020-07-01 14:00:00,81.32,81.47,81.32,81.42,24354.0,76.1089,76.2493,76.1089,76.2025,24354.0
2020-07-01 14:05:00,81.45,81.46,81.26,81.37,16794.0,76.2306,76.2399,76.0528,76.1557,16794.0
2020-07-01 14:10:00,81.32,81.39,81.27,81.29,4119.0,76.1089,76.1744,76.0621,76.0808,4119.0
2020-07-01 14:15:00,81.29,81.38,81.29,81.36,9606.0,76.0808,76.1651,76.0808,76.1463,9606.0
2020-07-01 14:20:00,81.36,81.38,81.29,81.29,6846.0,76.1463,76.1651,76.0808,76.0808,6846.0
2020-07-01 14:25:00,81.34,81.34,81.3,81.3,5819.0,76.1276,76.1276,76.0902,76.0902,5819.0
2020-07-01 14:30:00,81.3,81.36,81.24,81.29,15873.0,76.0902,76.1463,76.034,76.0808,15873.0
2020-07-01 14:35:00,81.27,81.29,81.2,81.25,9557.0,76.0621,76.0808,75.9966,76.0434,9557.0
2020-07-01 14:40:00,81.26,81.32,81.26,81.28,7569.0,76.0528,76.1089,76.0528,76.0715,7569.0
2020-07-01 14:45:00,81.29,81.29,81.24,81.27,10842.0,76.0808,76.0808,76.034,76.0621,10842.0
2020-07-01 14:50:00,81.27,81.35,81.27,81.33,5870.0,76.0621,76.137,76.0621,76.1183,5870.0
2020-07-01 14:55:00,81.33,81.41,81.33,81.36,6346.0,76.1183,76.1931,76.1183,76.1463,6346.0
2020-07-01 15:00:00,81.35,81.52,81.34,81.52,5538.0,76.137,76.2961,76.1276,76.2961,5538.0
2020-07-01 15:05:00,81.53,81.61,81.53,81.55,7738.0,76.3055,76.3803,76.3055,76.3242,7738.0
2020-07-01 15:10:00,81.54,81.57,81.48,81.57,6600.0,76.3148,76.3429,76.2587,76.3429,6600.0
2020-07-01 15:15:00,81.57,81.58,81.5,81.51,4972.0,76.3429,76.3523,76.2774,76.2867,4972.0
2020-07-01 15:20:00,81.51,81.57,81.48,81.56,15542.0,76.2867,76.3429,76.2587,76.3335,15542.0
2020-07-01 15:25:00,81.56,81.64,81.55,81.61,9229.0,76.3335,76.4084,76.3242,76.3803,9229.0
2020-07-01 15:30:00,81.61,81.71,81.58,81.67,18066.0,76.3803,76.4739,76.3523,76.4365,18066.0
2020-07-01 15:35:00,81.66,81.69,81.61,81.67,9434.0,76.4271,76.4552,76.3803,76.4365,9434.0
2020-07-01 15:40:00,81.67,81.69,81.62,81.64,21529.0,76.4365,76.4552,76.3897,76.4084,21529.0
2020-07-01 15:45:00,81.63,81.72,81.59,81.71,23289.0,76.399,76.4833,76.3616,76.4739,23289.0
2020-07-01 15:50:00,81.7,81.7,81.47,81.48,31716.0,76.4646,76.4646,76.2493,76.2587,31716.0
2020-07-01 15:55:00,81.47,81.47,81.3,81.41,58838.0,76.2493,76.2493,76.0902,76.1931,58838.0
2020-07-02 09:30:00,82.09,82.26,81.83,82.2,26843.0,76.8296,76.9887,76.5862,76.9325,26843.0
2020-07-02 09:35:00,82.19,82.24,82.01,82.01,2812.0,76.9232,76.97,76.7547,76.7547,2812.0
2020-07-02 09:40:00,82.13,82.2,82.1,82.12,3400.0,76.867,76.9325,76.8389,76.8576,3400.0
2020-07-02 09:45:00,82.06,82.2,82.01,82.02,4091.0,76.8015,76.9325,76.7547,76.7641,4091.0
2020-07-02 09:50:00,82.05,82.12,82.04,82.11,4552.0,76.7921,76.8576,76.7828,76.8483,4552.0
2020-07-02 09:55:00,82.11,82.31,82.11,82.3,4393.0,76.8483,77.0355,76.8483,77.0261,4393.0
2020-07-02 10:00:00,82.24,82.37,82.17,82.37,10726.0,76.97,77.0916,76.9044,77.0916,10726.0
2020-07-02 10:05:00,82.34,82.38,82.09,82.09,25683.0,77.0636,77.101,76.8296,76.8296,25683.0
2020-07-02 10:10:00,82.08,82.08,81.88,81.92,9683.0,76.8202,76.8202,76.633,76.6705,9683.0
2020-07-02 10:15:00,81.9,82.03,81.89,81.9,2748.0,76.6517,76.7734,76.6424,76.6517,2748.0
2020-07-02 10:20:00,81.91,81.91,81.58,81.58,6504.0,76.6611,76.6611,76.3523,76.3523,6504.0
2020-07-02 10:25:00,81.6,81.76,81.6,81.72,14406.0,76.371,76.5207,76.371,76.4833,14406.0
2020-07-02 10:30:00,81.69,81.73,81.62,81.63,10629.0,76.4552,76.4926,76.3897,76.399,10629.0
2020-07-02 10:35:00,81.65,81.78,81.63,81.72,3239.0,76.4178,76.5394,76.399,76.4833,3239.0
2020-07-02 10:40:00,81.7,81.76,81.62,81.68,3758.0,76.4646,76.5207,76.3897,76.4458,3758.0
2020-07-02 10:45:00,81.65,81.69,81.48,81.55,6756.0,76.4178,76.4552,76.2587,76.3242,6756.0
2020-07-02 10:50:00,81.59,81.61,81.3,81.42,5121.0,76.3616,76.3803,76.0902,76.2025,5121.0
2020-07-02 10:55:00,81.44,81.51,81.37,81.46,4409.0,76.2212,76.2867,76.1557,76.2399,4409.0
2020-07-02 11:00:00,81.41,81.43,81.34,81.39,3843.0,76.1931,76.2119,76.1276,76.1744,3843.0
2020-07-02 11:05:00,81.42,81.49,81.39,81.41,5152.0,76.2025,76.268,76.1744,76.1931,5152.0
2020-07-02 11:10:00,81.41,81.45,81.34,81.34,4285.0,76.1931,76.2306,76.1276,76.1276,4285.0
2020-07-02 11:15:00,81.3,81.45,81.3,81.43,2800.0,76.0902,76.2306,76.0902,76.2119,2800.0
2020-07-02 11:20:00,81.48,81.58,81.48,81.56,4240.0,76.2587,76.3523,76.2587,76.3335,4240.0
2020-07-02 11:25:00,81.51,81.55,81.38,81.52,4937.0,76.2867,76.3242,76.1651,76.2961,4937.0
2020-07-02 11:30:00,81.62,81.66,81.58,81.6,3214.0,76.3897,76.4271,76.3523,76.371,3214.0
2020-07-02 11:35:00,81.62,81.62,81.49,81.53,2661.0,76.3897,76.3897,76.268,76.3055,2661.0
2020-07-02 11:40:00,81.57,81.63,81.57,81.58,2900.0,76.3429,76.399,76.3429,76.3523,2900.0
2020-07-02 11:45:00,81.58,81.6,81.49,81.49,2391.0,76.3523,76.371,76.268,76.268,2391.0
2020-07-02 11:50:00,81.5,81.59,81.49,81.53,3025.0,76.2774,76.3616,76.268,76.3055,3025.0
2020-07-02 11:55:00,81.56,81.59,81.5,81.53,3030.0,76.3335,76.3616,76.2774,76.3055,3030.0
2020-07-02 12:00:00,81.55,81.57,81.38,81.45,7438.0,76.3242,76.3429,76.1651,76.2306,7438.0
2020-07-02 12:05:00,81.42,81.46,81.4,81.45,1401.0,76.2025,76.2399,76.1838,76.2306,1401.0
2020-07-02 12:10:00,81.48,81.53,81.43,81.43,3854.0,76.2587,76.3055,76.2119,76.2119,3854.0
2020-07-02 12:15:00,81.37,81.43,81.34,81.38,3263.0,76.1557,76.2119,76.1276,76.1651,3263.0
2020-07-02 12:20:00,81.38,81.43,81.32,81.4,4547.0,76.1651,76.2119,76.1089,76.1838,4547.0
2020-07-02 12:25:00,81.39,81.44,81.34,81.39,5252.0,76.1744,76.2212,76.1276,76.1744,5252.0
2020-07-02 12:30:00,81.4,81.4,81.33,81.36,4526.0,76.1838,76.1838,76.1183,76.1463,4526.0
2020-07-02 12:35:00,81.37,81.42,81.33,81.39,2893.0,76.1557,76.2025,76.1183,76.1744,2893.0
2020-07-02 12:40:00,81.35,81.35,81.28,81.3,1600.0,76.137,76.137,76.0715,76.0902,1600.0
2020-07-02 12:45:00,81.3,81.37,81.29,81.3,3177.0,76.0902,76.1557,76.0808,76.0902,3177.0
2020-07-02 12:50:00,81.3,81.41,81.29,81.4,4929.0,76.0902,76.1931,76.0808,76.1838,4929.0
2020-07-02 12:55:00,81.38,81.46,81.33,81.38,5499.0,76.1651,76.2399,76.1183,76.1651,5499.0
2020-07-02 13:00:00,81.39,81.43,81.33,81.33,3612.0,76.1744,76.2119,76.1183,76.1183,3612.0
2020-07-02 13:05:00,81.32,81.42,81.32,81.42,3514.0,76.1089,76.2025,76.1089,76.2025,3514.0
2020-07-02 13:10:00,81.43,81.45,81.38,81.38,3921.0,76.2119,76.2306,76.1651,76.1651,3921.0
2020-07-02 13:15:00,81.36,81.39,81.31,81.31,2700.0,76.1463,76.1744,76.0996,76.0996,2700.0
2020-07-02 13:20:00,81.34,81.37,81.29,81.35,6725.0,76.1276,76.1557,76.0808,76.137,6725.0
2020-07-02 13:25:00,81.37,81.37,81.28,81.28,4248.0,76.1557,76.1557,76.0715,76.0715,4248.0
2020-07-02 13:30:00,81.3,81.38,81.27,81.37,3236.0,76.0902,76.1651,76.0621,76.1557,3236.0
2020-07-02 13:35:00,81.37,81.43,81.37,81.38,2200.0,76.1557,76.2119,76.1557,76.1651,2200.0
2020-07-02 13:40:00,81.48,81.57,81.44,81.54,7735.0,76.2587,76.3429,76.2212,76.3148,7735.0
2020-07-02 13:45:00,81.56,81.62,81.54,81.62,4590.0,76.3335,76.3897,76.3148,76.3897,4590.0
2020-07-02 13:50:00,81.65,81.71,81.63,81.7,5503.0,76.4178,76.4739,76.399,76.4646,5503.0
2020-07-02 13:55:00,81.71,81.72,81.63,81.63,4680.0,76.4739,76.4833,76.399,76.399,4680.0
2020-07-02 14:00:00,81.65,81.7,81.59,81.59,5073.0,76.4178,76.4646,76.3616,76.3616,5073.0
2020-07-02 14:05:00,81.58,81.68,81.58,81.64,3602.0,76.3523,76.4458,76.3523,76.4084,3602.0
2020-07-02 14:10:00,81.64,81.67,81.6,81.64,2832.0,76.4084,76.4365,76.371,76.4084,2832.0
2020-07-02 14:15:00,81.62,81.66,81.6,81.65,3394.0,76.3897,76.4271,76.371,76.4178,3394.0
2020-07-02 14:20:00,81.66,81.75,81.64,81.71,6122.0,76.4271,76.5114,76.4084,76.4739,6122.0
2020-07-02 14:25:00,81.72,81.79,81.71,81.79,6351.0,76.4833,76.5488,76.4739,76.5488,6351.0
2020-07-02 14:30:00,81.81,81.84,81.78,81.79,5977.0,76.5675,76.5956,76.5394,76.5488,5977.0
2020-07-02 14:35:00,81.77,81.84,81.74,81.79,3574.0,76.5301,76.5956,76.502,76.5488,3574.0
2020-07-02 14:40:00,81.8,81.82,81.75,81.79,4887.0,76.5582,76.5769,76.5114,76.5488,4887.0
2020-07-02 14:45:00,81.76,81.82,81.74,81.8,4248.0,76.5207,76.5769,76.502,76.5582,4248.0
2020-07-02 14:50:00,81.79,81.83,81.75,81.75,4689.0,76.5488,76.5862,76.5114,76.5114,4689.0
2020-07-02 14:55:00,81.78,81.79,81.72,81.77,4488.0,76.5394,76.5488,76.4833,76.5301,4488.0
2020-07-02 15:00:00,81.77,81.8,81.6,81.62,5256.0,76.5301,76.5582,76.371,76.3897,5256.0
2020-07-02 15:05:00,81.61,81.65,81.6,81.63,4796.0,76.3803,76.4178,76.371,76.399,4796.0
2020-07-02 15:10:00,81.63,81.65,81.57,81.59,4760.0,76.399,76.4178,76.3429,76.3616,4760.0
2020-07-02 15:15:00,81.59,81.62,81.54,81.54,5775.0,76.3616,76.3897,76.3148,76.3148,5775.0
2020-07-02 15:20:00,81.54,81.57,81.5,81.53,4562.0,76.3148,76.3429,76.2774,76.3055,4562.0
2020-07-02 15:25:00,81.53,81.53,81.41,81.46,7314.0,76.3055,76.3055,76.1931,76.2399,7314.0
2020-07-02 15:30:00,81.45,81.53,81.43,81.49,9733.0,76.2306,76.3055,76.2119,76.268,9733.0
2020-07-02 15:35:00,81.48,81.51,81.44,81.48,8216.0,76.2587,76.2867,76.2212,76.2587,8216.0
2020-07-02 15:40:00,81.48,81.5,81.34,81.36,6654.0,76.2587,76.2774,76.1276,76.1463,6654.0
2020-07-02 15:45:00,81.36,81.49,81.34,81.48,20673.0,76.1463,76.268,76.1276,76.2587,20673.0
2020-07-02 15:50:00,81.5,81.72,81.26,81.28,26352.0,76.2774,76.4833,76.0528,76.0715,26352.0
2020-07-02 15:55:00,81.28,81.28,80.73,81.27,161460.0,76.0715,76.0715,75.5567,76.0621,161460.0
2020-07-06 09:30:00,82.1,82.44,82.01,82.3,16402.0,76.8389,77.1571,76.7547,77.0261,16402.0
2020-07-06 09:35:00,82.25,82.25,81.87,81.94,1615.0,76.9793,76.9793,76.6237,76.6892,1615.0
2020-07-06 09:40:00,81.94,81.95,81.77,81.77,2964.0,76.6892,76.6985,76.5301,76.5301,2964.0
2020-07-06 09:45:00,81.75,81.81,81.57,81.67,8300.0,76.5114,76.5675,76.3429,76.4365,8300.0
2020-07-06 09:50:00,81.79,81.79,81.64,81.71,3974.0,76.5488,76.5488,76.4084,76.4739,3974.0
2020-07-06 09:55:00,81.76,81.79,81.6,81.6,5866.0,76.5207,76.5488,76.371,76.371,5866.0
2020-07-06 10:00:00,81.62,81.87,81.55,81.61,7673.0,76.3897,76.6237,76.3242,76.3803,7673.0
2020-07-06 10:05:00,81.59,81.61,81.38,81.38,10215.0,76.3616,76.3803,76.1651,76.1651,10215.0
2020-07-06 10:10:00,81.4,81.43,81.31,81.41,5382.0,76.1838,76.2119,76.0996,76.1931,5382.0
2020-07-06 10:15:00,81.4,81.49,81.37,81.37,4381.0,76.1838,76.268,76.1557,76.1557,4381.0
2020-07-06 10:20:00,81.39,81.43,81.35,81.38,2933.0,76.1744,76.2119,76.137,76.1651,2933.0
2020-07-06 10:25:00,81.37,81.44,81.25,81.4,12205.0,76.1557,76.2212,76.0434,76.1838,12205.0
2020-07-06 10:30:00,81.37,81.37,81.18,81.19,5929.0,76.1557,76.1557,75.9779,75.9872,5929.0
2020-07-06 10:35:00,81.15,81.27,81.13,81.26,4395.0,75.9498,76.0621,75.9311,76.0528,4395.0
2020-07-06 10:40:00,81.29,81.38,81.28,81.36,4617.0,76.0808,76.1651,76.0715,76.1463,4617.0
2020-07-06 10:45:00,81.35,81.51,81.32,81.5,4399.0,76.137,76.2867,76.1089,76.2774,4399.0
2020-07-06 10:50:00,81.51,81.6,81.46,81.55,12072.0,76.2867,76.371,76.2399,76.3242,12072.0
2020-07-06 10:55:00,81.56,81.58,81.48,81.52,5631.0,76.3335,76.3523,76.2587,76.2961,5631.0
2020-07-06 11:00:00,81.54,81.55,81.5,81.55,6370.0,76.3148,76.3242,76.2774,76.3242,6370.0
2020-07-06 11:05:00,81.52,81.6,81.49,81.57,12881.0,76.2961,76.371,76.268,76.3429,12881.0
2020-07-06 11:10:00,81.58,81.6,81.46,81.47,21744.0,76.3523,76.371,76.2399,76.2493,21744.0
2020-07-06 11:15:00,81.45,81.48,81.37,81.48,8110.0,76.2306,76.2587,76.1557,76.2587,8110.0
2020-07-06 11:20:00,81.48,81.49,81.37,81.37,6114.0,76.2587,76.268,76.1557,76.1557,6114.0
2020-07-06 11:25:00,81.35,81.42,81.32,81.34,5715.0,76.137,76.2025,76.1089,76.1276,5715.0
2020-07-06 11:30:00,81.34,81.34,81.19,81.23,12630.0,76.1276,76.1276,75.9872,76.0247,12630.0
2020-07-06 11:35:00,81.24,81.28,81.22,81.24,4190.0,76.034,76.0715,76.0153,76.034,4190.0
2020-07-06 11:40:00,81.24,81.27,81.23,81.23,3076.0,76.034,76.0621,76.0247,76.0247,3076.0
2020-07-06 11:45:00,81.24,81.37,81.23,81.37,6944.0,76.034,76.1557,76.0247,76.1557,6944.0
2020-07-06 11:50:00,81.35,81.35,81.19,81.2,4909.0,76.137,76.137,75.9872,75.9966,4909.0
2020-07-06 11:55:00,81.19,81.2,81.16,81.17,2900.0,75.9872,75.9966,75.9592,75.9685,2900.0
2020-07-06 12:00:00,81.22,81.27,81.21,81.24,3263.0,76.0153,76.0621,76.006,76.034,3263.0
2020-07-06 12:05:00,81.24,81.28,81.22,81.26,2507.0,76.034,76.0715,76.0153,76.0528,2507.0
2020-07-06 12:10:00,81.27,81.28,81.22,81.24,4217.0,76.0621,76.0715,76.0153,76.034,4217.0
2020-07-06 12:15:00,81.25,81.32,81.22,81.29,5300.0,76.0434,76.1089,76.0153,76.0808,5300.0
2020-07-06 12:20:00,81.29,81.31,81.2,81.27,3899.0,76.0808,76.0996,75.9966,76.0621,3899.0
2020-07-06 12:25:00,81.28,81.31,81.15,81.16,4337.0,76.0715,76.0996,75.9498,75.9592,4337.0
2020-07-06 12:30:00,81.16,81.17,81.11,81.17,4125.0,75.9592,75.9685,75.9124,75.9685,4125.0
2020-07-06 12:35:00,81.17,81.19,81.13,81.18,1900.0,75.9685,75.9872,75.9311,75.9779,1900.0
2020-07-06 12:40:00,81.17,81.17,81.11,81.15,3300.0,75.9685,75.9685,75.9124,75.9498,3300.0
2020-07-06 12:45:00,81.15,81.19,81.14,81.17,3284.0,75.9498,75.9872,75.9404,75.9685,3284.0
2020-07-06 12:50:00,81.17,81.19,81.14,81.19,4792.0,75.9685,75.9872,75.9404,75.9872,4792.0
2020-07-06 12:55:00,81.17,81.19,81.14,81.19,4205.0,75.9685,75.9872,75.9404,75.9872,4205.0
2020-07-06 13:00:00,81.2,81.22,81.14,81.15,5162.0,75.9966,76.0153,75.9404,75.9498,5162.0
2020-07-06 13:05:00,81.14,81.16,81.1,81.12,6103.0,75.9404,75.9592,75.903,75.9217,6103.0
2020-07-06 13:10:00,81.12,81.16,81.08,81.12,5375.0,75.9217,75.9592,75.8843,75.9217,5375.0
2020-07-06 13:15:00,81.1,81.15,81.06,81.06,3400.0,75.903,75.9498,75.8656,75.8656,3400.0
2020-07-06 13:20:00,81.08,81.15,81.07,81.1,7630.0,75.8843,75.9498,75.8749,75.903,7630.0
2020-07-06 13:25:00,81.11,81.19,81.1,81.18,9986.0,75.9124,75.9872,75.903,75.9779,9986.0
2020-07-06 13:30:00,81.18,81.25,81.18,81.25,4054.0,75.9779,76.0434,75.9779,76.0434,4054.0
2020-07-06 13:35:00,81.25,81.26,81.19,81.21,5249.0,76.0434,76.0528,75.9872,76.006,5249.0
2020-07-06 13:40:00,81.21,81.23,81.18,81.22,3914.0,76.006,76.0247,75.9779,76.0153,3914.0
2020-07-06 13:45:00,81.22,81.25,81.19,81.25,4100.0,76.0153,76.0434,75.9872,76.0434,4100.0
2020-07-06 13:50:00,81.27,81.29,81.25,81.25,3900.0,76.0621,76.0808,76.0434,76.0434,3900.0
2020-07-06 13:55:00,81.29,81.38,81.25,81.34,8014.0,76.0808,76.1651,76.0434,76.1276,8014.0
2020-07-06 14:00:00,81.34,81.35,81.19,81.21,11452.0,76.1276,76.137,75.9872,76.006,11452.0
2020-07-06 14:05:00,81.19,81.26,81.17,81.18,7126.0,75.9872,76.0528,75.9685,75.9779,7126.0
2020-07-06 14:10:00,81.16,81.2,81.14,81.15,13983.0,75.9592,75.9966,75.9404,75.9498,13983.0
2020-07-06 14:15:00,81.17,81.18,81.08,81.12,16852.0,75.9685,75.9779,75.8843,75.9217,16852.0
2020-07-06 14:20:00,81.11,81.14,81.1,81.11,29209.0,75.9124,75.9404,75.903,75.9124,29209.0
2020-07-06 14:25:00,81.1,81.26,81.09,81.26,46723.0,75.903,76.0528,75.8937,76.0528,46723.0
2020-07-06 14:30:00,81.28,81.47,81.24,81.44,53437.0,76.0715,76.2493,76.034,76.2212,53437.0
2020-07-06 14:35:00,81.45,81.55,81.45,81.49,13400.0,76.2306,76.3242,76.2306,76.268,13400.0
2020-07-06 14:40:00,81.52,81.52,81.35,81.35,11651.0,76.2961,76.2961,76.137,76.137,11651.0
2020-07-06 14:45:00,81.35,81.37,81.26,81.28,4535.0,76.137,76.1557,76.0528,76.0715,4535.0
2020-07-06 14:50:00,81.29,81.29,81.23,81.27,3679.0,76.0808,76.0808,76.0247,76.0621,3679.0
2020-07-06 14:55:00,81.26,81.26,81.14,81.16,5102.0,76.0528,76.0528,75.9404,75.9592,5102.0
2020-07-06 15:00:00,81.13,81.35,81.13,81.31,10806.0,75.9311,76.137,75.9311,76.0996,10806.0
2020-07-06 15:05:00,81.33,81.49,81.32,81.49,8187.0,76.1183,76.268,76.1089,76.268,8187.0
2020-07-06 15:10:00,81.48,81.53,81.36,81.47,11836.0,76.2587,76.3055,76.1463,76.2493,11836.0
2020-07-06 15:15:00,81.48,81.52,81.42,81.5,11434.0,76.2587,76.2961,76.2025,76.2774,11434.0
2020-07-06 15:20:00,81.5,81.55,81.44,81.46,17772.0,76.2774,76.3242,76.2212,76.2399,17772.0
2020-07-06 15:25:00,81.46,81.66,81.44,81.64,15644.0,76.2399,76.4271,76.2212,76.4084,15644.0
2020-07-06 15:30:00,81.62,81.68,81.45,81.63,23414.0,76.3897,76.4458,76.2306,76.399,23414.0
2020-07-06 15:35:00,81.62,81.71,81.6,81.66,22399.0,76.3897,76.4739,76.371,76.4271,22399.0
2020-07-06 15:40:00,81.67,81.73,81.6,81.72,26576.0,76.4365,76.4926,76.371,76.4833,26576.0
2020-07-06 15:45:00,81.7,81.87,81.67,81.76,33211.0,76.4646,76.6237,76.4365,76.5207,33211.0
2020-07-06 15:50:00,81.73,81.76,81.44,81.46,39842.0,76.4926,76.5207,76.2212,76.2399,39842.0
2020-07-06 15:55:00,81.43,81.58,81.33,81.58,114513.0,76.2119,76.3523,76.1183,76.3523,114513.0
2020-07-07 09:30:00,81.35,81.35,81.07,81.15,8464.0,76.137,76.137,75.8749,75.9498,8464.0
2020-07-07 09:35:00,81.12,81.52,81.12,81.49,21785.0,75.9217,76.2961,75.9217,76.268,21785.0
2020-07-07 09:40:00,81.51,81.6,81.45,81.59,6274.0,76.2867,76.371,76.2306,76.3616,6274.0
2020-07-07 09:45:00,81.64,81.76,81.61,81.61,1348.0,76.4084,76.5207,76.3803,76.3803,1348.0
2020-07-07 09:50:00,81.57,81.63,81.51,81.55,4135.0,76.3429,76.399,76.2867,76.3242,4135.0
2020-07-07 09:55:00,81.58,81.65,81.58,81.64,4809.0,76.3523,76.4178,76.3523,76.4084,4809.0
2020-07-07 10:00:00,81.65,81.83,81.61,81.82,7163.0,76.4178,76.5862,76.3803,76.5769,7163.0
2020-07-07 10:05:00,81.85,81.85,81.68,81.7,3630.0,76.605,76.605,76.4458,76.4646,3630.0
2020-07-07 10:10:00,81.64,81.76,81.63,81.64,5738.0,76.4084,76.5207,76.399,76.4084,5738.0
2020-07-07 10:15:00,81.61,81.65,81.5,81.61,6103.0,76.3803,76.4178,76.2774,76.3803,6103.0
2020-07-07 10:20:00,81.6,81.64,81.5,81.53,2608.0,76.371,76.4084,76.2774,76.3055,2608.0
2020-07-07 10:25:00,81.52,81.55,81.44,81.51,4725.0,76.2961,76.3242,76.2212,76.2867,4725.0
2020-07-07 10:30:00,81.55,81.55,81.34,81.37,4114.0,76.3242,76.3242,76.1276,76.1557,4114.0
2020-07-07 10:35:00,81.37,81.46,81.37,81.41,2451.0,76.1557,76.2399,76.1557,76.1931,2451.0
2020-07-07 10:40:00,81.37,81.39,81.22,81.22,5404.0,76.1557,76.1744,76.0153,76.0153,5404.0
2020-07-07 10:45:00,81.19,81.26,81.19,81.22,8023.0,75.9872,76.0528,75.9872,76.0153,8023.0
2020-07-07 10:50:00,81.22,81.28,81.19,81.21,6759.0,76.0153,76.0715,75.9872,76.006,6759.0
2020-07-07 10:55:00,81.21,81.21,81.09,81.09,3729.0,76.006,76.006,75.8937,75.8937,3729.0
2020-07-07 11:00:00,81.11,81.19,81.06,81.17,5119.0,75.9124,75.9872,75.8656,75.9685,5119.0
2020-07-07 11:05:00,81.18,81.22,81.15,81.19,3696.0,75.9779,76.0153,75.9498,75.9872,3696.0
2020-07-07 11:10:00,81.2,81.36,81.19,81.28,4626.0,75.9966,76.1463,75.9872,76.0715,4626.0
2020-07-07 11:15:00,81.3,81.49,81.3,81.45,5519.0,76.0902,76.268,76.0902,76.2306,5519.0
2020-07-07 11:20:00,81.45,81.54,81.41,81.42,7364.0,76.2306,76.3148,76.1931,76.2025,7364.0
2020-07-07 11:25:00,81.4,81.48,81.37,81.44,7700.0,76.1838,76.2587,76.1557,76.2212,7700.0
2020-07-07 11:30:00,81.45,81.46,81.37,81.39,6454.0,76.2306,76.2399,76.1557,76.1744,6454.0
2020-07-07 11:35:00,81.38,81.51,81.38,81.51,2402.0,76.1651,76.2867,76.1651,76.2867,2402.0
2020-07-07 11:40:00,81.47,81.54,81.44,81.47,7849.0,76.2493,76.3148,76.2212,76.2493,7849.0
2020-07-07 11:45:00,81.48,81.5,81.47,81.48,4906.0,76.2587,76.2774,76.2493,76.2587,4906.0
2020-07-07 11:50:00,81.48,81.53,81.44,81.49,5289.0,76.2587,76.3055,76.2212,76.268,5289.0
2020-07-07 11:55:00,81.46,81.5,81.43,81.49,2503.0,76.2399,76.2774,76.2119,76.268,2503.0
2020-07-07 12:00:00,81.48,81.51,81.46,81.49,3299.0,76.2587,76.2867,76.2399,76.268,3299.0
2020-07-07 12:05:00,81.5,81.51,81.4,81.42,6623.0,76.2774,76.2867,76.1838,76.2025,6623.0
2020-07-07 12:10:00,81.39,81.47,81.37,81.44,4024.0,76.1744,76.2493,76.1557,76.2212,4024.0
2020-07-07 12:15:00,81.45,81.5,81.44,81.5,2709.0,76.2306,76.2774,76.2212,76.2774,2709.0
2020-07-07 12:20:00,81.5,81.54,81.49,81.5,5999.0,76.2774,76.3148,76.268,76.2774,5999.0
2020-07-07 12:25:00,81.48,81.49,81.45,81.45,4703.0,76.2587,76.268,76.2306,76.2306,4703.0
2020-07-07 12:30:00,81.45,81.45,81.35,81.38,3744.0,76.2306,76.2306,76.137,76.1651,3744.0
2020-07-07 12:35:00,81.37,81.4,81.35,81.35,2751.0,76.1557,76.1838,76.137,76.137,2751.0
2020-07-07 12:40:00,81.36,81.4,81.34,81.36,4750.0,76.1463,76.1838,76.1276,76.1463,4750.0
2020-07-07 12:45:00,81.35,81.35,81.3,81.34,3696.0,76.137,76.137,76.0902,76.1276,3696.0
2020-07-07 12:50:00,81.35,81.36,81.33,81.35,2143.0,76.137,76.1463,76.1183,76.137,2143.0
2020-07-07 12:55:00,81.36,81.44,81.36,81.39,2693.0,76.1463,76.2212,76.1463,76.1744,2693.0
2020-07-07 13:00:00,81.39,81.45,81.39,81.39,2935.0,76.1744,76.2306,76.1744,76.1744,2935.0
2020-07-07 13:05:00,81.38,81.43,81.33,81.41,3892.0,76.1651,76.2119,76.1183,76.1931,3892.0
2020-07-07 13:10:00,81.41,81.42,81.39,81.42,2048.0,76.1931,76.2025,76.1744,76.2025,2048.0
2020-07-07 13:15:00,81.41,81.48,81.39,81.46,5147.0,76.1931,76.2587,76.1744,76.2399,5147.0
2020-07-07 13:20:00,81.45,81.47,81.44,81.47,2842.0,76.2306,76.2493,76.2212,76.2493,2842.0
2020-07-07 13:25:00,81.47,81.56,81.42,81.56,6116.0,76.2493,76.3335,76.2025,76.3335,6116.0
2020-07-07 13:30:00,81.52,81.52,81.42,81.47,2142.0,76.2961,76.2961,76.2025,76.2493,2142.0
2020-07-07 13:35:00,81.47,81.49,81.45,81.47,3410.0,76.2493,76.268,76.2306,76.2493,3410.0
2020-07-07 13:40:00,81.46,81.46,81.33,81.39,5700.0,76.2399,76.2399,76.1183,76.1744,5700.0
2020-07-07 13:45:00,81.38,81.45,81.38,81.44,5806.0,76.1651,76.2306,76.1651,76.2212,5806.0
2020-07-07 13:50:00,81.44,81.45,81.4,81.45,3426.0,76.2212,76.2306,76.1838,76.2306,3426.0
2020-07-07 13:55:00,81.45,81.51,81.45,81.48,4031.0,76.2306,76.2867,76.2306,76.2587,4031.0
2020-07-07 14:00:00,81.49,81.5,81.46,81.47,3027.0,76.268,76.2774,76.2399,76.2493,3027.0
2020-07-07 14:05:00,81.47,81.49,81.44,81.46,5795.0,76.2493,76.268,76.2212,76.2399,5795.0
2020-07-07 14:10:00,81.46,81.54,81.46,81.51,7085.0,76.2399,76.3148,76.2399,76.2867,7085.0
2020-07-07 14:15:00,81.52,81.6,81.52,81.55,9502.0,76.2961,76.371,76.2961,76.3242,9502.0
2020-07-07 14:20:00,81.57,81.69,81.56,81.68,7915.0,76.3429,76.4552,76.3335,76.4458,7915.0
2020-07-07 14:25:00,81.67,81.69,81.62,81.66,10403.0,76.4365,76.4552,76.3897,76.4271,10403.0
2020-07-07 14:30:00,81.66,81.66,81.5,81.55,7676.0,76.4271,76.4271,76.2774,76.3242,7676.0
2020-07-07 14:35:00,81.55,81.58,81.51,81.58,4565.0,76.3242,76.3523,76.2867,76.3523,4565.0
2020-07-07 14:40:00,81.6,81.63,81.58,81.63,2835.0,76.371,76.399,76.3523,76.399,2835.0
2020-07-07 14:45:00,81.63,81.63,81.53,81.56,8666.0,76.399,76.399,76.3055,76.3335,8666.0
2020-07-07 14:50:00,81.58,81.58,81.42,81.46,5829.0,76.3523,76.3523,76.2025,76.2399,5829.0
2020-07-07 14:55:00,81.46,81.52,81.45,81.49,4207.0,76.2399,76.2961,76.2306,76.268,4207.0
2020-07-07 15:00:00,81.49,81.5,81.43,81.47,7778.0,76.268,76.2774,76.2119,76.2493,7778.0
2020-07-07 15:05:00,81.46,81.54,81.46,81.5,5891.0,76.2399,76.3148,76.2399,76.2774,5891.0
2020-07-07 15:10:00,81.5,81.58,81.5,81.58,7028.0,76.2774,76.3523,76.2774,76.3523,7028.0
2020-07-07 15:15:00,81.56,81.67,81.54,81.61,9187.0,76.3335,76.4365,76.3148,76.3803,9187.0
2020-07-07 15:20:00,81.61,81.64,81.54,81.56,11491.0,76.3803,76.4084,76.3148,76.3335,11491.0
2020-07-07 15:25:00,81.56,81.61,81.43,81.44,9935.0,76.3335,76.3803,76.2119,76.2212,9935.0
2020-07-07 15:30:00,81.44,81.45,81.34,81.36,16236.0,76.2212,76.2306,76.1276,76.1463,16236.0
2020-07-07 15:35:00,81.37,81.37,81.23,81.24,14554.0,76.1557,76.1557,76.0247,76.034,14554.0
2020-07-07 15:40:00,81.23,81.23,81.07,81.08,19761.0,76.0247,76.0247,75.8749,75.8843,19761.0
2020-07-07 15:45:00,81.07,81.07,80.94,80.98,37228.0,75.8749,75.8749,75.7533,75.7907,37228.0
2020-07-07 15:50:00,80.99,81.04,80.8,80.8,40395.0,75.8001,75.8469,75.6222,75.6222,40395.0
2020-07-07 15:55:00,80.8,80.98,80.76,80.89,75861.0,75.6222,75.7907,75.5848,75.7065,75861.0
2020-07-08 09:30:00,80.65,80.68,80.37,80.56,14975.0,75.4818,75.5099,75.2198,75.3976,14975.0
2020-07-08 09:35:00,80.58,80.68,80.43,80.51,5500.0,75.4163,75.5099,75.2759,75.3508,5500.0
2020-07-08 09:40:00,80.49,80.6,80.42,80.6,4064.0,75.3321,75.4351,75.2666,75.4351,4064.0
2020-07-08 09:45:00,80.62,80.68,80.59,80.68,23339.0,75.4538,75.5099,75.4257,75.5099,23339.0
2020-07-08 09:50:00,80.64,80.74,80.6,80.69,5043.0,75.4725,75.5661,75.4351,75.5193,5043.0
2020-07-08 09:55:00,80.7,80.78,80.67,80.73,2806.0,75.5286,75.6035,75.5006,75.5567,2806.0
2020-07-08 10:00:00,80.69,80.78,80.64,80.78,3910.0,75.5193,75.6035,75.4725,75.6035,3910.0
2020-07-08 10:05:00,80.76,80.76,80.66,80.66,4078.0,75.5848,75.5848,75.4912,75.4912,4078.0
2020-07-08 10:10:00,80.7,80.76,80.66,80.7,4161.0,75.5286,75.5848,75.4912,75.5286,4161.0
2020-07-08 10:15:00,80.68,80.69,80.56,80.65,4201.0,75.5099,75.5193,75.3976,75.4818,4201.0
2020-07-08 10:20:00,80.63,80.68,80.62,80.68,1400.0,75.4631,75.5099,75.4538,75.5099,1400.0
2020-07-08 10:25:00,80.67,80.76,80.62,80.66,3987.0,75.5006,75.5848,75.4538,75.4912,3987.0
2020-07-08 10:30:00,80.69,80.69,80.54,80.55,13547.0,75.5193,75.5193,75.3789,75.3883,13547.0
2020-07-08 10:35:00,80.53,80.53,80.42,80.49,3496.0,75.3695,75.3695,75.2666,75.3321,3496.0
2020-07-08 10:40:00,80.5,80.54,80.4,80.44,3084.0,75.3415,75.3789,75.2479,75.2853,3084.0
2020-07-08 10:45:00,80.38,80.41,80.32,80.38,2206.0,75.2291,75.2572,75.173,75.2291,2206.0
2020-07-08 10:50:00,80.4,80.5,80.35,80.45,5571.0,75.2479,75.3415,75.2011,75.2947,5571.0
2020-07-08 10:55:00,80.45,80.45,80.3,80.34,3600.0,75.2947,75.2947,75.1543,75.1917,3600.0
2020-07-08 11:00:00,80.34,80.35,80.24,80.3,8386.0,75.1917,75.2011,75.0981,75.1543,8386.0
2020-07-08 11:05:00,80.31,80.34,80.23,80.27,6643.0,75.1636,75.1917,75.0888,75.1262,6643.0
2020-07-08 11:10:00,80.26,80.33,80.25,80.33,3111.0,75.1168,75.1824,75.1075,75.1824,3111.0
2020-07-08 11:15:00,80.35,80.36,80.14,80.16,7336.0,75.2011,75.2104,75.0045,75.0232,7336.0
2020-07-08 11:20:00,80.18,80.19,80.11,80.16,5406.0,75.042,75.0513,74.9765,75.0232,5406.0
2020-07-08 11:25:00,80.15,80.24,80.04,80.23,7197.0,75.0139,75.0981,74.9109,75.0888,7197.0
2020-07-08 11:30:00,80.23,80.29,80.17,80.24,5474.0,75.0888,75.1449,75.0326,75.0981,5474.0
2020-07-08 11:35:00,80.25,80.28,80.22,80.28,2736.0,75.1075,75.1356,75.0794,75.1356,2736.0
2020-07-08 11:40:00,80.28,80.33,80.27,80.32,2256.0,75.1356,75.1824,75.1262,75.173,2256.0
2020-07-08 11:45:00,80.35,80.39,80.3,80.32,4038.0,75.2011,75.2385,75.1543,75.173,4038.0
2020-07-08 11:50:00,80.33,80.34,80.25,80.29,4246.0,75.1824,75.1917,75.1075,75.1449,4246.0
2020-07-08 11:55:00,80.29,80.29,80.13,80.13,3800.0,75.1449,75.1449,74.9952,74.9952,3800.0
2020-07-08 12:00:00,80.14,80.2,80.09,80.09,15332.0,75.0045,75.0607,74.9577,74.9577,15332.0
2020-07-08 12:05:00,80.1,80.16,80.09,80.11,5503.0,74.9671,75.0232,74.9577,74.9765,5503.0
2020-07-08 12:10:00,80.12,80.14,80.08,80.1,12702.0,74.9858,75.0045,74.9484,74.9671,12702.0
2020-07-08 12:15:00,80.09,80.15,80.07,80.15,7618.0,74.9577,75.0139,74.939,75.0139,7618.0
2020-07-08 12:20:00,80.16,80.24,80.15,80.23,2700.0,75.0232,75.0981,75.0139,75.0888,2700.0
2020-07-08 12:25:00,80.22,80.26,80.18,80.25,5238.0,75.0794,75.1168,75.042,75.1075,5238.0
2020-07-08 12:30:00,80.25,80.28,80.12,80.12,4597.0,75.1075,75.1356,74.9858,74.9858,4597.0
2020-07-08 12:35:00,80.1,80.12,80.06,80.06,8888.0,74.9671,74.9858,74.9297,74.9297,8888.0
2020-07-08 12:40:00,80.06,80.12,80.06,80.11,8548.0,74.9297,74.9858,74.9297,74.9765,8548.0
2020-07-08 12:45:00,80.12,80.13,80.1,80.1,5622.0,74.9858,74.9952,74.9671,74.9671,5622.0
2020-07-08 12:50:00,80.1,80.1,80.06,80.08,5050.0,74.9671,74.9671,74.9297,74.9484,5050.0
2020-07-08 12:55:00,80.07,80.12,80.04,80.12,9672.0,74.939,74.9858,74.9109,74.9858,9672.0
2020-07-08 13:00:00,80.13,80.14,80.09,80.13,5442.0,74.9952,75.0045,74.9577,74.9952,5442.0
2020-07-08 13:05:00,80.12,80.14,80.11,80.12,3273.0,74.9858,75.0045,74.9765,74.9858,3273.0
2020-07-08 13:10:00,80.11,80.11,80.02,80.04,4821.0,74.9765,74.9765,74.8922,74.9109,4821.0
2020-07-08 13:15:00,80.04,80.11,79.97,79.98,8465.0,74.9109,74.9765,74.8454,74.8548,8465.0
2020-07-08 13:20:00,79.99,80.01,79.89,79.89,9109.0,74.8641,74.8829,74.7705,74.7705,9109.0
2020-07-08 13:25:00,79.86,79.95,79.82,79.93,6384.0,74.7425,74.8267,74.705,74.808,6384.0
2020-07-08 13:30:00,79.93,80.01,79.93,79.98,2347.0,74.808,74.8829,74.808,74.8548,2347.0
2020-07-08 13:35:00,80.0,80.05,79.98,80.05,5154.0,74.8735,74.9203,74.8548,74.9203,5154.0
2020-07-08 13:40:00,80.03,80.03,79.99,80.01,3953.0,74.9016,74.9016,74.8641,74.8829,3953.0
2020-07-08 13:45:00,80.02,80.03,79.96,80.03,3621.0,74.8922,74.9016,74.8361,74.9016,3621.0
2020-07-08 13:50:00,80.01,80.06,80.01,80.02,4099.0,74.8829,74.9297,74.8829,74.8922,4099.0
2020-07-08 13:55:00,80.02,80.06,79.97,79.99,4515.0,74.8922,74.9297,74.8454,74.8641,4515.0
2020-07-08 14:00:00,80.0,80.07,79.95,79.95,6482.0,74.8735,74.939,74.8267,74.8267,6482.0
2020-07-08 14:05:00,79.97,79.98,79.89,79.95,6955.0,74.8454,74.8548,74.7705,74.8267,6955.0
2020-07-08 14:10:00,79.93,79.99,79.92,79.98,5032.0,74.808,74.8641,74.7986,74.8548,5032.0
2020-07-08 14:15:00,79.98,80.02,79.98,80.02,3939.0,74.8548,74.8922,74.8548,74.8922,3939.0
2020-07-08 14:20:00,80.02,80.07,79.98,79.98,7680.0,74.8922,74.939,74.8548,74.8548,7680.0
2020-07-08 14:25:00,79.98,79.99,79.94,79.98,16035.0,74.8548,74.8641,74.8173,74.8548,16035.0
2020-07-08 14:30:00,79.98,80.0,79.9,79.93,7372.0,74.8548,74.8735,74.7799,74.808,7372.0
2020-07-08 14:35:00,79.91,79.96,79.88,79.96,4250.0,74.7893,74.8361,74.7612,74.8361,4250.0
2020-07-08 14:40:00,79.98,79.98,79.88,79.91,5315.0,74.8548,74.8548,74.7612,74.7893,5315.0
2020-07-08 14:45:00,79.91,79.93,79.87,79.91,3748.0,74.7893,74.808,74.7518,74.7893,3748.0
2020-07-08 14:50:00,79.92,79.96,79.88,79.88,4001.0,74.7986,74.8361,74.7612,74.7612,4001.0
2020-07-08 14:55:00,79.89,80.02,79.89,79.95,7537.0,74.7705,74.8922,74.7705,74.8267,7537.0
2020-07-08 15:00:00,79.94,79.98,79.91,79.98,5085.0,74.8173,74.8548,74.7893,74.8548,5085.0
2020-07-08 15:05:00,79.97,80.03,79.95,80.02,12290.0,74.8454,74.9016,74.8267,74.8922,12290.0
2020-07-08 15:10:00,80.04,80.13,80.04,80.1,10246.0,74.9109,74.9952,74.9109,74.9671,10246.0
2020-07-08 15:15:00,80.09,80.11,80.06,80.06,11101.0,74.9577,74.9765,74.9297,74.9297,11101.0
2020-07-08 15:20:00,80.06,80.18,80.06,80.18,16236.0,74.9297,75.042,74.9297,75.042,16236.0
2020-07-08 15:25:00,80.17,80.24,80.15,80.15,10627.0,75.0326,75.0981,75.0139,75.0139,10627.0
2020-07-08 15:30:00,80.16,80.21,80.14,80.18,12453.0,75.0232,75.07,75.0045,75.042,12453.0
2020-07-08 15:35:00,80.18,80.24,80.14,80.15,10434.0,75.042,75.0981,75.0045,75.0139,10434.0
2020-07-08 15:40:00,80.16,80.16,80.08,80.09,16789.0,75.0232,75.0232,74.9484,74.9577,16789.0
2020-07-08 15:45:00,80.09,80.13,80.03,80.04,18227.0,74.9577,74.9952,74.9016,74.9109,18227.0
2020-07-08 15:50:00,80.02,80.17,79.95,80.16,26301.0,74.8922,75.0326,74.8267,75.0232,26301.0
2020-07-08 15:55:00,80.15,80.21,79.99,80.0,145385.0,75.0139,75.07,74.8641,74.8735,145385.0
2020-07-09 09:30:00,79.69,80.29,79.53,80.29,53702.0,74.5834,75.1449,74.4336,75.1449,53702.0
2020-07-09 09:35:00,80.23,80.46,80.18,80.2,15792.0,75.0888,75.304,75.042,75.0607,15792.0
2020-07-09 09:40:00,80.15,80.2,79.92,79.99,10584.0,75.0139,75.0607,74.7986,74.8641,10584.0
2020-07-09 09:45:00,79.99,80.03,79.84,79.89,13345.0,74.8641,74.9016,74.7238,74.7705,13345.0
2020-07-09 09:50:00,79.88,79.9,79.62,79.76,12210.0,74.7612,74.7799,74.5179,74.6489,12210.0
2020-07-09 09:55:00,79.74,79.93,79.71,79.72,8821.0,74.6302,74.808,74.6021,74.6114,8821.0
2020-07-09 10:00:00,79.7,79.86,79.7,79.84,16436.0,74.5927,74.7425,74.5927,74.7238,16436.0
2020-07-09 10:05:00,79.88,79.94,79.78,79.87,6896.0,74.7612,74.8173,74.6676,74.7518,6896.0
2020-07-09 10:10:00,79.84,79.88,79.64,79.66,6986.0,74.7238,74.7612,74.5366,74.5553,6986.0
2020-07-09 10:15:00,79.66,79.69,79.47,79.5,9555.0,74.5553,74.5834,74.3775,74.4055,9555.0
2020-07-09 10:20:00,79.46,79.63,79.42,79.54,3623.0,74.3681,74.5272,74.3307,74.443,3623.0
2020-07-09 10:25:00,79.55,79.61,79.52,79.6,6498.0,74.4523,74.5085,74.4243,74.4991,6498.0
2020-07-09 10:30:00,79.6,79.73,79.6,79.62,7259.0,74.4991,74.6208,74.4991,74.5179,7259.0
2020-07-09 10:35:00,79.59,79.62,79.43,79.43,14450.0,74.4898,74.5179,74.34,74.34,14450.0
2020-07-09 10:40:00,79.43,79.45,79.32,79.36,10355.0,74.34,74.3587,74.2371,74.2745,10355.0
2020-07-09 10:45:00,79.35,79.39,79.29,79.29,8700.0,74.2652,74.3026,74.209,74.209,8700.0
2020-07-09 10:50:00,79.28,79.34,79.22,79.26,10294.0,74.1996,74.2558,74.1435,74.1809,10294.0
2020-07-09 10:55:00,79.2,79.25,79.07,79.12,9404.0,74.1248,74.1716,74.0031,74.0499,9404.0
2020-07-09 11:00:00,79.12,79.14,78.98,79.06,20951.0,74.0499,74.0686,73.9189,73.9937,20951.0
2020-07-09 11:05:00,79.05,79.3,79.04,79.28,9139.0,73.9844,74.2184,73.975,74.1996,9139.0
2020-07-09 11:10:00,79.28,79.35,79.22,79.27,13968.0,74.1996,74.2652,74.1435,74.1903,13968.0
2020-07-09 11:15:00,79.26,79.36,79.05,79.05,15738.0,74.1809,74.2745,73.9844,73.9844,15738.0
2020-07-09 11:20:00,79.04,79.11,78.91,78.93,10188.0,73.975,74.0405,73.8533,73.8721,10188.0
2020-07-09 11:25:00,78.89,78.97,78.8,78.87,6016.0,73.8346,73.9095,73.7504,73.8159,6016.0
2020-07-09 11:30:00,78.89,79.06,78.86,79.01,6377.0,73.8346,73.9937,73.8066,73.9469,6377.0
2020-07-09 11:35:00,79.03,79.09,79.0,79.02,4051.0,73.9657,74.0218,73.9376,73.9563,4051.0
2020-07-09 11:40:00,79.04,79.04,78.85,78.92,7849.0,73.975,73.975,73.7972,73.8627,7849.0
2020-07-09 11:45:00,78.9,79.16,78.9,79.16,5406.0,73.844,74.0873,73.844,74.0873,5406.0
2020-07-09 11:50:00,79.11,79.19,79.02,79.18,5326.0,74.0405,74.1154,73.9563,74.106,5326.0
2020-07-09 11:55:00,79.2,79.25,79.13,79.23,6557.0,74.1248,74.1716,74.0593,74.1528,6557.0
2020-07-09 12:00:00,79.26,79.45,79.23,79.44,4771.0,74.1809,74.3587,74.1528,74.3494,4771.0
2020-07-09 12:05:00,79.42,79.52,79.41,79.48,5304.0,74.3307,74.4243,74.3213,74.3868,5304.0
2020-07-09 12:10:00,79.5,79.52,79.41,79.41,6553.0,74.4055,74.4243,74.3213,74.3213,6553.0
2020-07-09 12:15:00,79.44,79.48,79.42,79.47,7009.0,74.3494,74.3868,74.3307,74.3775,7009.0
2020-07-09 12:20:00,79.46,79.53,79.42,79.48,5554.0,74.3681,74.4336,74.3307,74.3868,5554.0
2020-07-09 12:25:00,79.5,79.52,79.4,79.41,9151.0,74.4055,74.4243,74.3119,74.3213,9151.0
2020-07-09 12:30:00,79.44,79.49,79.33,79.4,6952.0,74.3494,74.3962,74.2464,74.3119,6952.0
2020-07-09 12:35:00,79.39,79.45,79.35,79.37,3489.0,74.3026,74.3587,74.2652,74.2839,3489.0
2020-07-09 12:40:00,79.4,79.46,79.4,79.43,6560.0,74.3119,74.3681,74.3119,74.34,6560.0
2020-07-09 12:45:00,79.42,79.55,79.4,79.55,6758.0,74.3307,74.4523,74.3119,74.4523,6758.0
2020-07-09 12:50:00,79.54,79.55,79.42,79.45,9124.0,74.443,74.4523,74.3307,74.3587,9124.0
2020-07-09 12:55:00,79.44,79.58,79.44,79.56,8200.0,74.3494,74.4804,74.3494,74.4617,8200.0
2020-07-09 13:00:00,79.55,79.62,79.5,79.59,25032.0,74.4523,74.5179,74.4055,74.4898,25032.0
2020-07-09 13:05:00,79.58,79.61,79.56,79.59,13765.0,74.4804,74.5085,74.4617,74.4898,13765.0
2020-07-09 13:10:00,79.6,79.66,79.56,79.58,5160.0,74.4991,74.5553,74.4617,74.4804,5160.0
2020-07-09 13:15:00,79.59,79.65,79.59,79.59,5145.0,74.4898,74.5459,74.4898,74.4898,5145.0
2020-07-09 13:20:00,79.59,79.61,79.56,79.61,6407.0,74.4898,74.5085,74.4617,74.5085,6407.0
2020-07-09 13:25:00,79.56,79.62,79.55,79.59,6905.0,74.4617,74.5179,74.4523,74.4898,6905.0
2020-07-09 13:30:00,79.61,79.76,79.61,79.76,12165.0,74.5085,74.6489,74.5085,74.6489,12165.0
2020-07-09 13:35:00,79.73,79.83,79.72,79.82,10671.0,74.6208,74.7144,74.6114,74.705,10671.0
2020-07-09 13:40:00,79.82,79.86,79.7,79.71,14674.0,74.705,74.7425,74.5927,74.6021,14674.0
2020-07-09 13:45:00,79.71,79.71,79.64,79.67,7036.0,74.6021,74.6021,74.5366,74.5646,7036.0
2020-07-09 13:50:00,79.67,79.68,79.6,79.66,7150.0,74.5646,74.574,74.4991,74.5553,7150.0
2020-07-09 13:55:00,79.66,79.66,79.52,79.56,4710.0,74.5553,74.5553,74.4243,74.4617,4710.0
2020-07-09 14:00:00,79.56,79.62,79.52,79.6,4713.0,74.4617,74.5179,74.4243,74.4991,4713.0
2020-07-09 14:05:00,79.6,79.72,79.6,79.69,4714.0,74.4991,74.6114,74.4991,74.5834,4714.0
2020-07-09 14:10:00,79.69,79.76,79.68,79.76,6324.0,74.5834,74.6489,74.574,74.6489,6324.0
2020-07-09 14:15:00,79.79,79.95,79.79,79.95,7251.0,74.677,74.8267,74.677,74.8267,7251.0
2020-07-09 14:20:00,79.94,79.95,79.88,79.91,7434.0,74.8173,74.8267,74.7612,74.7893,7434.0
2020-07-09 14:25:00,79.9,79.99,79.89,79.95,9635.0,74.7799,74.8641,74.7705,74.8267,9635.0
2020-07-09 14:30:00,79.96,79.96,79.9,79.92,12639.0,74.8361,74.8361,74.7799,74.7986,12639.0
2020-07-09 14:35:00,79.93,80.01,79.89,79.98,9106.0,74.808,74.8829,74.7705,74.8548,9106.0
2020-07-09 14:40:00,79.99,80.02,79.94,79.98,8393.0,74.8641,74.8922,74.8173,74.8548,8393.0
2020-07-09 14:45:00,79.98,80.13,79.98,80.12,9891.0,74.8548,74.9952,74.8548,74.9858,9891.0
2020-07-09 14:50:00,80.12,80.13,80.05,80.06,9161.0,74.9858,74.9952,74.9203,74.9297,9161.0
2020-07-09 14:55:00,80.08,80.31,80.08,80.3,30580.0,74.9484,75.1636,74.9484,75.1543,30580.0
2020-07-09 15:00:00,80.29,80.33,80.23,80.29,20247.0,75.1449,75.1824,75.0888,75.1449,20247.0
2020-07-09 15:05:00,80.27,80.28,80.24,80.25,13073.0,75.1262,75.1356,75.0981,75.1075,13073.0
2020-07-09 15:10:00,80.26,80.43,80.22,80.38,41108.0,75.1168,75.2759,75.0794,75.2291,41108.0
2020-07-09 15:15:00,80.4,80.5,80.4,80.4,21596.0,75.2479,75.3415,75.2479,75.2479,21596.0
2020-07-09 15:20:00,80.4,80.43,80.34,80.37,21251.0,75.2479,75.2759,75.1917,75.2198,21251.0
2020-07-09 15:25:00,80.37,80.39,80.25,80.26,20589.0,75.2198,75.2385,75.1075,75.1168,20589.0
2020-07-09 15:30:00,80.26,80.32,80.24,80.28,44503.0,75.1168,75.173,75.0981,75.1356,44503.0
2020-07-09 15:35:00,80.28,80.36,80.23,80.34,43547.0,75.1356,75.2104,75.0888,75.1917,43547.0
2020-07-09 15:40:00,80.34,80.43,80.3,80.4,39793.0,75.1917,75.2759,75.1543,75.2479,39793.0
2020-07-09 15:45:00,80.41,80.76,80.39,80.73,56970.0,75.2572,75.5848,75.2385,75.5567,56970.0
2020-07-09 15:50:00,80.72,80.72,80.5,80.51,64899.0,75.5474,75.5474,75.3415,75.3508,64899.0
2020-07-09 15:55:00,80.52,80.57,80.33,80.53,190008.0,75.3602,75.407,75.1824,75.3695,190008.0
2020-07-10 09:30:00,80.3,80.92,80.3,80.81,28127.0,75.1543,75.7345,75.1543,75.6316,28127.0
2020-07-10 09:35:00,80.93,81.2,80.71,81.19,12692.0,75.7439,75.9966,75.538,75.9872,12692.0
2020-07-10 09:40:00,81.2,81.35,81.19,81.35,5920.0,75.9966,76.137,75.9872,76.137,5920.0
2020-07-10 09:45:00,81.4,81.47,81.22,81.27,9133.0,76.1838,76.2493,76.0153,76.0621,9133.0
2020-07-10 09:50:00,81.23,81.23,80.85,80.86,4900.0,76.0247,76.0247,75.669,75.6784,4900.0
2020-07-10 09:55:00,80.86,80.87,80.67,80.68,5050.0,75.6784,75.6877,75.5006,75.5099,5050.0
2020-07-10 10:00:00,80.68,80.69,80.4,80.45,7463.0,75.5099,75.5193,75.2479,75.2947,7463.0
2020-07-10 10:05:00,80.44,80.48,80.29,80.41,5762.0,75.2853,75.3227,75.1449,75.2572,5762.0
2020-07-10 10:10:00,80.43,80.62,80.43,80.56,6412.0,75.2759,75.4538,75.2759,75.3976,6412.0
2020-07-10 10:15:00,80.59,80.76,80.59,80.72,6902.0,75.4257,75.5848,75.4257,75.5474,6902.0
2020-07-10 10:20:00,80.69,80.76,80.67,80.68,3220.0,75.5193,75.5848,75.5006,75.5099,3220.0
2020-07-10 10:25:00,80.7,80.95,80.7,80.91,11336.0,75.5286,75.7626,75.5286,75.7252,11336.0
2020-07-10 10:30:00,80.91,81.1,80.91,81.05,13202.0,75.7252,75.903,75.7252,75.8562,13202.0
2020-07-10 10:35:00,81.07,81.19,81.05,81.08,20079.0,75.8749,75.9872,75.8562,75.8843,20079.0
2020-07-10 10:40:00,81.07,81.26,81.07,81.26,8499.0,75.8749,76.0528,75.8749,76.0528,8499.0
2020-07-10 10:45:00,81.24,81.26,81.1,81.12,10066.0,76.034,76.0528,75.903,75.9217,10066.0
2020-07-10 10:50:00,81.12,81.18,80.87,80.95,8826.0,75.9217,75.9779,75.6877,75.7626,8826.0
2020-07-10 10:55:00,80.95,81.07,80.94,81.06,6711.0,75.7626,75.8749,75.7533,75.8656,6711.0
2020-07-10 11:00:00,81.05,81.1,80.9,80.98,25201.0,75.8562,75.903,75.7158,75.7907,25201.0
2020-07-10 11:05:00,80.95,81.15,80.94,81.15,4721.0,75.7626,75.9498,75.7533,75.9498,4721.0
2020-07-10 11:10:00,81.15,81.21,81.15,81.19,9314.0,75.9498,76.006,75.9498,75.9872,9314.0
2020-07-10 11:15:00,81.18,81.23,81.17,81.18,7350.0,75.9779,76.0247,75.9685,75.9779,7350.0
2020-07-10 11:20:00,81.18,81.22,81.13,81.19,9028.0,75.9779,76.0153,75.9311,75.9872,9028.0
2020-07-10 11:25:00,81.19,81.2,81.07,81.1,6037.0,75.9872,75.9966,75.8749,75.903,6037.0
2020-07-10 11:30:00,81.08,81.13,81.04,81.06,8483.0,75.8843,75.9311,75.8469,75.8656,8483.0
2020-07-10 11:35:00,81.08,81.26,81.08,81.24,7988.0,75.8843,76.0528,75.8843,76.034,7988.0
2020-07-10 11:40:00,81.24,81.55,81.24,81.45,29440.0,76.034,76.3242,76.034,76.2306,29440.0
2020-07-10 11:45:00,81.43,81.45,81.29,81.3,5064.0,76.2119,76.2306,76.0808,76.0902,5064.0
2020-07-10 11:50:00,81.3,81.33,81.27,81.33,6948.0,76.0902,76.1183,76.0621,76.1183,6948.0
2020-07-10 11:55:00,81.31,81.4,81.31,81.38,6625.0,76.0996,76.1838,76.0996,76.1651,6625.0
2020-07-10 12:00:00,81.37,81.44,81.35,81.43,3853.0,76.1557,76.2212,76.137,76.2119,3853.0
2020-07-10 12:05:00,81.42,81.55,81.42,81.55,5727.0,76.2025,76.3242,76.2025,76.3242,5727.0
2020-07-10 12:10:00,81.55,81.66,81.55,81.64,7921.0,76.3242,76.4271,76.3242,76.4084,7921.0
2020-07-10 12:15:00,81.65,81.72,81.63,81.67,13811.0,76.4178,76.4833,76.399,76.4365,13811.0
2020-07-10 12:20:00,81.67,81.67,81.51,81.51,8336.0,76.4365,76.4365,76.2867,76.2867,8336.0
2020-07-10 12:25:00,81.5,81.5,81.41,81.43,4327.0,76.2774,76.2774,76.1931,76.2119,4327.0
2020-07-10 12:30:00,81.39,81.47,81.38,81.47,11808.0,76.1744,76.2493,76.1651,76.2493,11808.0
2020-07-10 12:35:00,81.49,81.56,81.49,81.53,4301.0,76.268,76.3335,76.268,76.3055,4301.0
2020-07-10 12:40:00,81.53,81.54,81.41,81.54,9798.0,76.3055,76.3148,76.1931,76.3148,9798.0
2020-07-10 12:45:00,81.56,81.61,81.54,81.59,3692.0,76.3335,76.3803,76.3148,76.3616,3692.0
2020-07-10 12:50:00,81.58,81.69,81.58,81.68,7530.0,76.3523,76.4552,76.3523,76.4458,7530.0
2020-07-10 12:55:00,81.69,81.73,81.68,81.69,3134.0,76.4552,76.4926,76.4458,76.4552,3134.0
2020-07-10 13:00:00,81.68,81.68,81.59,81.6,3713.0,76.4458,76.4458,76.3616,76.371,3713.0
2020-07-10 13:05:00,81.6,81.6,81.58,81.58,1345.0,76.371,76.371,76.3523,76.3523,1345.0
2020-07-10 13:10:00,81.58,81.59,81.49,81.5,5435.0,76.3523,76.3616,76.268,76.2774,5435.0
2020-07-10 13:15:00,81.5,81.53,81.43,81.44,4560.0,76.2774,76.3055,76.2119,76.2212,4560.0
2020-07-10 13:20:00,81.44,81.57,81.43,81.54,2532.0,76.2212,76.3429,76.2119,76.3148,2532.0
2020-07-10 13:25:00,81.53,81.54,81.49,81.52,4800.0,76.3055,76.3148,76.268,76.2961,4800.0
2020-07-10 13:30:00,81.54,81.56,81.47,81.48,6753.0,76.3148,76.3335,76.2493,76.2587,6753.0
2020-07-10 13:35:00,81.48,81.49,81.43,81.44,5900.0,76.2587,76.268,76.2119,76.2212,5900.0
2020-07-10 13:40:00,81.42,81.7,81.42,81.7,9582.0,76.2025,76.4646,76.2025,76.4646,9582.0
2020-07-10 13:45:00,81.69,81.87,81.69,81.86,11345.0,76.4552,76.6237,76.4552,76.6143,11345.0
2020-07-10 13:50:00,81.87,82.03,81.86,82.01,45910.0,76.6237,76.7734,76.6143,76.7547,45910.0
2020-07-10 13:55:00,82.03,82.03,81.85,81.86,6100.0,76.7734,76.7734,76.605,76.6143,6100.0
2020-07-10 14:00:00,81.86,81.86,81.76,81.83,5627.0,76.6143,76.6143,76.5207,76.5862,5627.0
2020-07-10 14:05:00,81.82,82.05,81.82,81.94,26708.0,76.5769,76.7921,76.5769,76.6892,26708.0
2020-07-10 14:10:00,81.91,81.95,81.83,81.83,3152.0,76.6611,76.6985,76.5862,76.5862,3152.0
2020-07-10 14:15:00,81.78,81.85,81.78,81.81,3313.0,76.5394,76.605,76.5394,76.5675,3313.0
2020-07-10 14:20:00,81.82,81.85,81.78,81.85,5208.0,76.5769,76.605,76.5394,76.605,5208.0
2020-07-10 14:25:00,81.87,81.87,81.78,81.81,5726.0,76.6237,76.6237,76.5394,76.5675,5726.0
2020-07-10 14:30:00,81.8,81.85,81.79,81.85,6026.0,76.5582,76.605,76.5488,76.605,6026.0
2020-07-10 14:35:00,81.85,81.92,81.85,81.89,3538.0,76.605,76.6705,76.605,76.6424,3538.0
2020-07-10 14:40:00,81.89,81.93,81.86,81.93,4629.0,76.6424,76.6798,76.6143,76.6798,4629.0
2020-07-10 14:45:00,81.94,81.94,81.84,81.84,4615.0,76.6892,76.6892,76.5956,76.5956,4615.0
2020-07-10 14:50:00,81.83,81.83,81.75,81.75,4732.0,76.5862,76.5862,76.5114,76.5114,4732.0
2020-07-10 14:55:00,81.75,81.8,81.74,81.79,6485.0,76.5114,76.5582,76.502,76.5488,6485.0
2020-07-10 15:00:00,81.78,81.8,81.72,81.78,8938.0,76.5394,76.5582,76.4833,76.5394,8938.0
2020-07-10 15:05:00,81.76,81.82,81.74,81.82,7426.0,76.5207,76.5769,76.502,76.5769,7426.0
2020-07-10 15:10:00,81.82,81.89,81.77,81.89,8142.0,76.5769,76.6424,76.5301,76.6424,8142.0
2020-07-10 15:15:00,81.87,81.88,81.81,81.85,6113.0,76.6237,76.633,76.5675,76.605,6113.0
2020-07-10 15:20:00,81.85,81.86,81.77,81.77,7310.0,76.605,76.6143,76.5301,76.5301,7310.0
2020-07-10 15:25:00,81.76,81.79,81.75,81.77,7072.0,76.5207,76.5488,76.5114,76.5301,7072.0
2020-07-10 15:30:00,81.77,81.89,81.76,81.81,16131.0,76.5301,76.6424,76.5207,76.5675,16131.0
2020-07-10 15:35:00,81.8,81.82,81.7,81.8,26685.0,76.5582,76.5769,76.4646,76.5582,26685.0
2020-07-10 15:40:00,81.8,81.85,81.61,81.63,12861.0,76.5582,76.605,76.3803,76.399,12861.0
2020-07-10 15:45:00,81.62,81.82,81.62,81.81,20364.0,76.3897,76.5769,76.3897,76.5675,20364.0
2020-07-10 15:50:00,81.86,81.88,81.76,81.8,25534.0,76.6143,76.633,76.5207,76.5582,25534.0
2020-07-10 15:55:00,81.8,81.86,81.75,81.8,55638.0,76.5582,76.6143,76.5114,76.5582,55638.0
2020-07-13 09:30:00,82.22,82.4,82.04,82.04,20696.0,76.9512,77.1197,76.7828,76.7828,20696.0
2020-07-13 09:35:00,82.26,82.26,82.0,82.15,6992.0,76.9887,76.9887,76.7453,76.8857,6992.0
2020-07-13 09:40:00,82.13,82.15,81.91,81.91,9652.0,76.867,76.8857,76.6611,76.6611,9652.0
2020-07-13 09:45:00,81.93,82.09,81.84,82.09,8666.0,76.6798,76.8296,76.5956,76.8296,8666.0
2020-07-13 09:50:00,82.06,82.1,81.97,82.1,3543.0,76.8015,76.8389,76.7173,76.8389,3543.0
2020-07-13 09:55:00,82.06,82.08,81.95,82.01,4400.0,76.8015,76.8202,76.6985,76.7547,4400.0
2020-07-13 10:00:00,82.02,82.07,81.95,82.04,5252.0,76.7641,76.8109,76.6985,76.7828,5252.0
2020-07-13 10:05:00,82.04,82.34,82.01,82.32,4111.0,76.7828,77.0636,76.7547,77.0448,4111.0
2020-07-13 10:10:00,82.34,82.37,82.26,82.27,10144.0,77.0636,77.0916,76.9887,76.998,10144.0
2020-07-13 10:15:00,82.25,82.36,82.22,82.36,2583.0,76.9793,77.0823,76.9512,77.0823,2583.0
2020-07-13 10:20:00,82.38,82.41,82.36,82.4,4800.0,77.101,77.1291,77.0823,77.1197,4800.0
2020-07-13 10:25:00,82.4,82.48,82.39,82.46,3712.0,77.1197,77.1946,77.1103,77.1759,3712.0
2020-07-13 10:30:00,82.46,82.58,82.43,82.53,7486.0,77.1759,77.2882,77.1478,77.2414,7486.0
2020-07-13 10:35:00,82.54,82.54,82.42,82.48,4747.0,77.2507,77.2507,77.1384,77.1946,4747.0
2020-07-13 10:40:00,82.47,82.47,82.34,82.36,13959.0,77.1852,77.1852,77.0636,77.0823,13959.0
2020-07-13 10:45:00,82.37,82.56,82.34,82.56,5405.0,77.0916,77.2695,77.0636,77.2695,5405.0
2020-07-13 10:50:00,82.56,82.58,82.44,82.47,5864.0,77.2695,77.2882,77.1571,77.1852,5864.0
2020-07-13 10:55:00,82.48,82.59,82.45,82.58,6661.0,77.1946,77.2975,77.1665,77.2882,6661.0
2020-07-13 11:00:00,82.57,82.73,82.57,82.72,8089.0,77.2788,77.4286,77.2788,77.4192,8089.0
2020-07-13 11:05:00,82.71,82.71,82.62,82.63,8371.0,77.4098,77.4098,77.3256,77.335,8371.0
2020-07-13 11:10:00,82.61,82.65,82.53,82.64,7179.0,77.3162,77.3537,77.2414,77.3443,7179.0
2020-07-13 11:15:00,82.61,82.65,82.52,82.65,3752.0,77.3162,77.3537,77.232,77.3537,3752.0
2020-07-13 11:20:00,82.65,82.65,82.49,82.53,4469.0,77.3537,77.3537,77.2039,77.2414,4469.0
2020-07-13 11:25:00,82.55,82.65,82.55,82.6,4103.0,77.2601,77.3537,77.2601,77.3069,4103.0
2020-07-13 11:30:00,82.6,82.7,82.6,82.63,3523.0,77.3069,77.4005,77.3069,77.335,3523.0
2020-07-13 11:35:00,82.62,82.64,82.52,82.58,5077.0,77.3256,77.3443,77.232,77.2882,5077.0
2020-07-13 11:40:00,82.58,82.61,82.56,82.58,6577.0,77.2882,77.3162,77.2695,77.2882,6577.0
2020-07-13 11:45:00,82.56,82.59,82.44,82.49,9481.0,77.2695,77.2975,77.1571,77.2039,9481.0
2020-07-13 11:50:00,82.49,82.49,82.42,82.47,3941.0,77.2039,77.2039,77.1384,77.1852,3941.0
2020-07-13 11:55:00,82.5,82.5,82.45,82.49,3274.0,77.2133,77.2133,77.1665,77.2039,3274.0
2020-07-13 12:00:00,82.5,82.5,82.43,82.49,2768.0,77.2133,77.2133,77.1478,77.2039,2768.0
2020-07-13 12:05:00,82.49,82.51,82.44,82.49,4129.0,77.2039,77.2227,77.1571,77.2039,4129.0
2020-07-13 12:10:00,82.48,82.48,82.4,82.41,3371.0,77.1946,77.1946,77.1197,77.1291,3371.0
2020-07-13 12:15:00,82.42,82.42,82.33,82.4,4284.0,77.1384,77.1384,77.0542,77.1197,4284.0
2020-07-13 12:20:00,82.39,82.5,82.34,82.47,9739.0,77.1103,77.2133,77.0636,77.1852,9739.0
2020-07-13 12:25:00,82.47,82.52,82.46,82.48,2304.0,77.1852,77.232,77.1759,77.1946,2304.0
2020-07-13 12:30:00,82.45,82.53,82.45,82.51,5022.0,77.1665,77.2414,77.1665,77.2227,5022.0
2020-07-13 12:35:00,82.5,82.62,82.49,82.62,10159.0,77.2133,77.3256,77.2039,77.3256,10159.0
2020-07-13 12:40:00,82.61,82.67,82.58,82.58,6131.0,77.3162,77.3724,77.2882,77.2882,6131.0
2020-07-13 12:45:00,82.59,82.59,82.49,82.57,6067.0,77.2975,77.2975,77.2039,77.2788,6067.0
2020-07-13 12:50:00,82.57,82.58,82.54,82.56,3507.0,77.2788,77.2882,77.2507,77.2695,3507.0
2020-07-13 12:55:00,82.57,82.64,82.54,82.64,5516.0,77.2788,77.3443,77.2507,77.3443,5516.0
2020-07-13 13:00:00,82.66,82.72,82.66,82.66,4855.0,77.363,77.4192,77.363,77.363,4855.0
2020-07-13 13:05:00,82.67,82.68,82.65,82.67,4392.0,77.3724,77.3818,77.3537,77.3724,4392.0
2020-07-13 13:10:00,82.68,82.74,82.67,82.68,4023.0,77.3818,77.4379,77.3724,77.3818,4023.0
2020-07-13 13:15:00,82.67,82.85,82.67,82.82,5168.0,77.3724,77.5409,77.3724,77.5128,5168.0
2020-07-13 13:20:00,82.81,82.82,82.73,82.75,5271.0,77.5034,77.5128,77.4286,77.4473,5271.0
2020-07-13 13:25:00,82.76,82.76,82.67,82.7,7530.0,77.4566,77.4566,77.3724,77.4005,7530.0
2020-07-13 13:30:00,82.73,82.79,82.7,82.77,6600.0,77.4286,77.4847,77.4005,77.466,6600.0
2020-07-13 13:35:00,82.78,82.84,82.77,82.77,5614.0,77.4754,77.5315,77.466,77.466,5614.0
2020-07-13 13:40:00,82.76,82.76,82.7,82.71,3500.0,77.4566,77.4566,77.4005,77.4098,3500.0
2020-07-13 13:45:00,82.72,82.73,82.67,82.67,7261.0,77.4192,77.4286,77.3724,77.3724,7261.0
2020-07-13 13:50:00,82.69,82.74,82.69,82.74,5632.0,77.3911,77.4379,77.3911,77.4379,5632.0
2020-07-13 13:55:00,82.76,82.83,82.72,82.79,8331.0,77.4566,77.5222,77.4192,77.4847,8331.0
2020-07-13 14:00:00,82.79,82.82,82.79,82.81,9445.0,77.4847,77.5128,77.4847,77.5034,9445.0
2020-07-13 14:05:00,82.8,82.81,82.69,82.7,10289.0,77.4941,77.5034,77.3911,77.4005,10289.0
2020-07-13 14:10:00,82.72,82.76,82.65,82.72,8306.0,77.4192,77.4566,77.3537,77.4192,8306.0
2020-07-13 14:15:00,82.74,82.75,82.68,82.74,6534.0,77.4379,77.4473,77.3818,77.4379,6534.0
2020-07-13 14:20:00,82.72,82.78,82.66,82.71,14381.0,77.4192,77.4754,77.363,77.4098,14381.0
2020-07-13 14:25:00,82.72,82.74,82.64,82.69,6599.0,77.4192,77.4379,77.3443,77.3911,6599.0
2020-07-13 14:30:00,82.7,82.72,82.6,82.72,5417.0,77.4005,77.4192,77.3069,77.4192,5417.0
2020-07-13 14:35:00,82.71,82.74,82.66,82.71,5598.0,77.4098,77.4379,77.363,77.4098,5598.0
2020-07-13 14:40:00,82.73,82.76,82.68,82.68,5316.0,77.4286,77.4566,77.3818,77.3818,5316.0
2020-07-13 14:45:00,82.66,82.74,82.64,82.73,7779.0,77.363,77.4379,77.3443,77.4286,7779.0
2020-07-13 14:50:00,82.73,82.81,82.67,82.81,5127.0,77.4286,77.5034,77.3724,77.5034,5127.0
2020-07-13 14:55:00,82.8,82.81,82.69,82.7,5010.0,77.4941,77.5034,77.3911,77.4005,5010.0
2020-07-13 15:00:00,82.74,82.74,82.57,82.6,6121.0,77.4379,77.4379,77.2788,77.3069,6121.0
2020-07-13 15:05:00,82.59,82.63,82.29,82.31,9240.0,77.2975,77.335,77.0168,77.0355,9240.0
2020-07-13 15:10:00,82.27,82.37,82.27,82.32,6576.0,76.998,77.0916,76.998,77.0448,6576.0
2020-07-13 15:15:00,82.32,82.34,82.13,82.15,11548.0,77.0448,77.0636,76.867,76.8857,11548.0
2020-07-13 15:20:00,82.18,82.32,82.18,82.26,9737.0,76.9138,77.0448,76.9138,76.9887,9737.0
2020-07-13 15:25:00,82.25,82.28,82.11,82.14,15142.0,76.9793,77.0074,76.8483,76.8764,15142.0
2020-07-13 15:30:00,82.11,82.15,81.8,81.83,10316.0,76.8483,76.8857,76.5582,76.5862,10316.0
2020-07-13 15:35:00,81.84,81.96,81.77,81.84,14276.0,76.5956,76.7079,76.5301,76.5956,14276.0
2020-07-13 15:40:00,81.82,82.06,81.8,81.87,27120.0,76.5769,76.8015,76.5582,76.6237,27120.0
2020-07-13 15:45:00,81.88,81.9,81.55,81.59,31550.0,76.633,76.6517,76.3242,76.3616,31550.0
2020-07-13 15:50:00,81.5,81.73,81.44,81.67,32973.0,76.2774,76.4926,76.2212,76.4365,32973.0
2020-07-13 15:55:00,81.67,81.89,81.66,81.69,58643.0,76.4365,76.6424,76.4271,76.4552,58643.0
2020-07-14 09:30:00,81.73,81.89,81.62,81.86,12952.0,76.4926,76.6424,76.3897,76.6143,12952.0
2020-07-14 09:35:00,81.81,82.03,81.58,82.03,4253.0,76.5675,76.7734,76.3523,76.7734,4253.0
2020-07-14 09:40:00,81.9,82.03,81.89,81.89,2600.0,76.6517,76.7734,76.6424,76.6424,2600.0
2020-07-14 09:45:00,81.9,82.16,81.9,82.14,2823.0,76.6517,76.8951,76.6517,76.8764,2823.0
2020-07-14 09:50:00,82.1,82.35,81.98,82.35,4498.0,76.8389,77.0729,76.7266,77.0729,4498.0
2020-07-14 09:55:00,82.32,82.42,82.29,82.29,3471.0,77.0448,77.1384,77.0168,77.0168,3471.0
2020-07-14 10:00:00,82.29,82.47,82.28,82.45,3376.0,77.0168,77.1852,77.0074,77.1665,3376.0
2020-07-14 10:05:00,82.4,82.49,82.31,82.4,6477.0,77.1197,77.2039,77.0355,77.1197,6477.0
2020-07-14 10:10:00,82.46,82.62,82.44,82.44,5657.0,77.1759,77.3256,77.1571,77.1571,5657.0
2020-07-14 10:15:00,82.47,82.59,82.39,82.44,7356.0,77.1852,77.2975,77.1103,77.1571,7356.0
2020-07-14 10:20:00,82.51,82.61,82.39,82.55,1900.0,77.2227,77.3162,77.1103,77.2601,1900.0
2020-07-14 10:25:00,82.52,82.55,82.28,82.42,6208.0,77.232,77.2601,77.0074,77.1384,6208.0
2020-07-14 10:30:00,82.45,82.63,82.44,82.58,5002.0,77.1665,77.335,77.1571,77.2882,5002.0
2020-07-14 10:35:00,82.53,82.6,82.43,82.55,2500.0,77.2414,77.3069,77.1478,77.2601,2500.0
2020-07-14 10:40:00,82.54,82.79,82.54,82.79,12556.0,77.2507,77.4847,77.2507,77.4847,12556.0
2020-07-14 10:45:00,82.8,82.82,82.54,82.66,9250.0,77.4941,77.5128,77.2507,77.363,9250.0
2020-07-14 10:50:00,82.56,82.72,82.56,82.72,1423.0,77.2695,77.4192,77.2695,77.4192,1423.0
2020-07-14 10:55:00,82.7,82.7,82.5,82.52,4348.0,77.4005,77.4005,77.2133,77.232,4348.0
2020-07-14 11:00:00,82.51,82.78,82.49,82.66,2911.0,77.2227,77.4754,77.2039,77.363,2911.0
2020-07-14 11:05:00,82.59,82.7,82.49,82.67,4675.0,77.2975,77.4005,77.2039,77.3724,4675.0
2020-07-14 11:10:00,82.66,82.66,82.51,82.63,2149.0,77.363,77.363,77.2227,77.335,2149.0
2020-07-14 11:15:00,82.61,82.65,82.52,82.59,3838.0,77.3162,77.3537,77.232,77.2975,3838.0
2020-07-14 11:20:00,82.6,82.74,82.59,82.66,3548.0,77.3069,77.4379,77.2975,77.363,3548.0
2020-07-14 11:25:00,82.67,82.71,82.64,82.64,2452.0,77.3724,77.4098,77.3443,77.3443,2452.0
2020-07-14 11:30:00,82.59,82.8,82.56,82.64,10304.0,77.2975,77.4941,77.2695,77.3443,10304.0
2020-07-14 11:35:00,82.63,82.67,82.54,82.58,3486.0,77.335,77.3724,77.2507,77.2882,3486.0
2020-07-14 11:40:00,82.59,82.73,82.59,82.73,1641.0,77.2975,77.4286,77.2975,77.4286,1641.0
2020-07-14 11:45:00,82.72,82.75,82.62,82.72,4621.0,77.4192,77.4473,77.3256,77.4192,4621.0
2020-07-14 11:50:00,82.7,82.79,82.64,82.65,4979.0,77.4005,77.4847,77.3443,77.3537,4979.0
2020-07-14 11:55:00,82.65,82.71,82.64,82.67,3233.0,77.3537,77.4098,77.3443,77.3724,3233.0
2020-07-14 12:00:00,82.7,82.7,82.6,82.66,36111.0,77.4005,77.4005,77.3069,77.363,36111.0
2020-07-14 12:05:00,82.68,82.69,82.44,82.47,6851.0,77.3818,77.3911,77.1571,77.1852,6851.0
2020-07-14 12:10:00,82.5,82.55,82.46,82.48,3633.0,77.2133,77.2601,77.1759,77.1946,3633.0
2020-07-14 12:15:00,82.48,82.52,82.45,82.49,14028.0,77.1946,77.232,77.1665,77.2039,14028.0
2020-07-14 12:20:00,82.48,82.61,82.47,82.57,34410.0,77.1946,77.3162,77.1852,77.2788,34410.0
2020-07-14 12:25:00,82.55,82.55,82.41,82.41,4124.0,77.2601,77.2601,77.1291,77.1291,4124.0
2020-07-14 12:30:00,82.41,82.43,82.35,82.39,4568.0,77.1291,77.1478,77.0729,77.1103,4568.0
2020-07-14 12:35:00,82.42,82.46,82.3,82.33,8385.0,77.1384,77.1759,77.0261,77.0542,8385.0
2020-07-14 12:40:00,82.33,82.37,82.32,82.34,5700.0,77.0542,77.0916,77.0448,77.0636,5700.0
2020-07-14 12:45:00,82.36,82.48,82.36,82.47,4100.0,77.0823,77.1946,77.0823,77.1852,4100.0
2020-07-14 12:50:00,82.47,82.47,82.35,82.38,4089.0,77.1852,77.1852,77.0729,77.101,4089.0
2020-07-14 12:55:00,82.37,82.37,82.29,82.31,5701.0,77.0916,77.0916,77.0168,77.0355,5701.0
2020-07-14 13:00:00,82.3,82.32,82.19,82.19,5101.0,77.0261,77.0448,76.9232,76.9232,5101.0
2020-07-14 13:05:00,82.2,82.28,82.15,82.2,3600.0,76.9325,77.0074,76.8857,76.9325,3600.0
2020-07-14 13:10:00,82.17,82.21,82.16,82.2,3805.0,76.9044,76.9419,76.8951,76.9325,3805.0
2020-07-14 13:15:00,82.17,82.23,82.12,82.17,3544.0,76.9044,76.9606,76.8576,76.9044,3544.0
2020-07-14 13:20:00,82.19,82.27,82.17,82.24,17369.0,76.9232,76.998,76.9044,76.97,17369.0
2020-07-14 13:25:00,82.24,82.27,82.17,82.19,5445.0,76.97,76.998,76.9044,76.9232,5445.0
2020-07-14 13:30:00,82.2,82.29,82.2,82.26,2900.0,76.9325,77.0168,76.9325,76.9887,2900.0
2020-07-14 13:35:00,82.28,82.41,82.27,82.41,2906.0,77.0074,77.1291,76.998,77.1291,2906.0
2020-07-14 13:40:00,82.44,82.44,82.36,82.42,2891.0,77.1571,77.1571,77.0823,77.1384,2891.0
2020-07-14 13:45:00,82.41,82.47,82.41,82.42,3000.0,77.1291,77.1852,77.1291,77.1384,3000.0
2020-07-14 13:50:00,82.4,82.49,82.38,82.48,4109.0,77.1197,77.2039,77.101,77.1946,4109.0
2020-07-14 13:55:00,82.48,82.48,82.2,82.25,6694.0,77.1946,77.1946,76.9325,76.9793,6694.0
2020-07-14 14:00:00,82.37,82.55,82.23,82.49,5145.0,77.0916,77.2601,76.9606,77.2039,5145.0
2020-07-14 14:05:00,82.48,82.51,82.35,82.37,3700.0,77.1946,77.2227,77.0729,77.0916,3700.0
2020-07-14 14:10:00,82.4,82.53,82.4,82.52,2223.0,77.1197,77.2414,77.1197,77.232,2223.0
2020-07-14 14:15:00,82.51,82.65,82.48,82.63,5760.0,77.2227,77.3537,77.1946,77.335,5760.0
2020-07-14 14:20:00,82.6,82.68,82.57,82.62,7587.0,77.3069,77.3818,77.2788,77.3256,7587.0
2020-07-14 14:25:00,82.61,82.62,82.54,82.58,5768.0,77.3162,77.3256,77.2507,77.2882,5768.0
2020-07-14 14:30:00,82.55,82.6,82.53,82.54,2341.0,77.2601,77.3069,77.2414,77.2507,2341.0
2020-07-14 14:35:00,82.53,82.58,82.47,82.49,3985.0,77.2414,77.2882,77.1852,77.2039,3985.0
2020-07-14 14:40:00,82.52,82.52,82.4,82.52,3534.0,77.232,77.232,77.1197,77.232,3534.0
2020-07-14 14:45:00,82.52,82.58,82.44,82.44,3126.0,77.232,77.2882,77.1571,77.1571,3126.0
2020-07-14 14:50:00,82.49,82.6,82.48,82.58,4103.0,77.2039,77.3069,77.1946,77.2882,4103.0
2020-07-14 14:55:00,82.58,82.65,82.54,82.63,4254.0,77.2882,77.3537,77.2507,77.335,4254.0
2020-07-14 15:00:00,82.63,82.71,82.43,82.45,4918.0,77.335,77.4098,77.1478,77.1665,4918.0
2020-07-14 15:05:00,82.46,82.56,82.41,82.48,5100.0,77.1759,77.2695,77.1291,77.1946,5100.0
2020-07-14 15:10:00,82.5,82.55,82.45,82.48,3434.0,77.2133,77.2601,77.1665,77.1946,3434.0
2020-07-14 15:15:00,82.48,82.51,82.42,82.46,6027.0,77.1946,77.2227,77.1384,77.1759,6027.0
2020-07-14 15:20:00,82.46,82.66,82.46,82.65,7076.0,77.1759,77.363,77.1759,77.3537,7076.0
2020-07-14 15:25:00,82.65,82.7,82.63,82.67,5900.0,77.3537,77.4005,77.335,77.3724,5900.0
2020-07-14 15:30:00,82.67,82.8,82.67,82.77,12757.0,77.3724,77.4941,77.3724,77.466,12757.0
2020-07-14 15:35:00,82.77,82.83,82.72,82.82,9673.0,77.466,77.5222,77.4192,77.5128,9673.0
2020-07-14 15:40:00,82.81,82.9,82.79,82.89,11250.0,77.5034,77.5877,77.4847,77.5783,11250.0
2020-07-14 15:45:00,82.88,82.97,82.88,82.94,19223.0,77.5689,77.6532,77.5689,77.6251,19223.0
2020-07-14 15:50:00,82.93,83.05,82.9,83.0,26573.0,77.6157,77.7281,77.5877,77.6813,26573.0
2020-07-14 15:55:00,82.99,83.08,82.93,83.06,49163.0,77.6719,77.7561,77.6157,77.7374,49163.0
2020-07-15 09:30:00,83.91,84.05,83.81,83.99,22968.0,78.5329,78.664,78.4394,78.6078,22968.0
2020-07-15 09:35:00,83.96,84.06,83.75,83.75,2190.0,78.5797,78.6733,78.3832,78.3832,2190.0
2020-07-15 09:40:00,83.79,84.01,83.68,83.72,4542.0,78.4206,78.6265,78.3177,78.3551,4542.0
2020-07-15 09:45:00,83.8,83.92,83.79,83.88,5011.0,78.43,78.5423,78.4206,78.5049,5011.0
2020-07-15 09:50:00,83.9,84.11,83.86,84.1,5586.0,78.5236,78.7201,78.4861,78.7108,5586.0
2020-07-15 09:55:00,84.26,84.26,84.01,84.03,6600.0,78.8605,78.8605,78.6265,78.6453,6600.0
2020-07-15 10:00:00,84.05,84.06,83.9,84.03,12303.0,78.664,78.6733,78.5236,78.6453,12303.0
2020-07-15 10:05:00,84.03,84.06,83.9,83.95,10357.0,78.6453,78.6733,78.5236,78.5704,10357.0
2020-07-15 10:10:00,83.97,84.03,83.9,83.96,11000.0,78.5891,78.6453,78.5236,78.5797,11000.0
2020-07-15 10:15:00,83.95,84.18,83.93,84.18,5875.0,78.5704,78.7856,78.5517,78.7856,5875.0
2020-07-15 10:20:00,84.19,84.27,84.18,84.24,6046.0,78.795,78.8699,78.7856,78.8418,6046.0
2020-07-15 10:25:00,84.23,84.34,84.22,84.34,6804.0,78.8324,78.9354,78.8231,78.9354,6804.0
2020-07-15 10:30:00,84.36,84.5,84.35,84.42,10626.0,78.9541,79.0851,78.9447,79.0103,10626.0
2020-07-15 10:35:00,84.41,84.5,84.36,84.49,6634.0,79.0009,79.0851,78.9541,79.0758,6634.0
2020-07-15 10:40:00,84.49,84.51,84.42,84.44,7042.0,79.0758,79.0945,79.0103,79.029,7042.0
2020-07-15 10:45:00,84.43,84.46,84.35,84.35,7029.0,79.0196,79.0477,78.9447,78.9447,7029.0
2020-07-15 10:50:00,84.35,84.38,84.26,84.27,7867.0,78.9447,78.9728,78.8605,78.8699,7867.0
2020-07-15 10:55:00,84.26,84.37,84.26,84.34,35796.0,78.8605,78.9635,78.8605,78.9354,35796.0
2020-07-15 11:00:00,84.35,84.45,84.24,84.42,23751.0,78.9447,79.0383,78.8418,79.0103,23751.0
2020-07-15 11:05:00,84.43,84.43,84.17,84.2,66472.0,79.0196,79.0196,78.7763,78.8044,66472.0
2020-07-15 11:10:00,84.2,84.32,84.19,84.28,9759.0,78.8044,78.9167,78.795,78.8792,9759.0
2020-07-15 11:15:00,84.26,84.3,84.12,84.16,10004.0,78.8605,78.898,78.7295,78.7669,10004.0
2020-07-15 11:20:00,84.2,84.24,84.0,84.1,7984.0,78.8044,78.8418,78.6172,78.7108,7984.0
2020-07-15 11:25:00,84.1,84.23,84.1,84.17,8262.0,78.7108,78.8324,78.7108,78.7763,8262.0
2020-07-15 11:30:00,84.2,84.25,84.19,84.22,9577.0,78.8044,78.8512,78.795,78.8231,9577.0
2020-07-15 11:35:00,84.22,84.23,84.08,84.09,4689.0,78.8231,78.8324,78.692,78.7014,4689.0
2020-07-15 11:40:00,84.08,84.12,83.96,84.01,12577.0,78.692,78.7295,78.5797,78.6265,12577.0
2020-07-15 11:45:00,84.0,84.01,83.95,83.98,4638.0,78.6172,78.6265,78.5704,78.5985,4638.0
2020-07-15 11:50:00,83.96,84.06,83.96,84.03,9358.0,78.5797,78.6733,78.5797,78.6453,9358.0
2020-07-15 11:55:00,84.06,84.07,83.81,83.81,6200.0,78.6733,78.6827,78.4394,78.4394,6200.0
2020-07-15 12:00:00,83.8,83.82,83.75,83.75,5223.0,78.43,78.4487,78.3832,78.3832,5223.0
2020-07-15 12:05:00,83.75,83.87,83.73,83.84,8146.0,78.3832,78.4955,78.3645,78.4674,8146.0
2020-07-15 12:10:00,83.83,83.87,83.77,83.85,4164.0,78.4581,78.4955,78.4019,78.4768,4164.0
2020-07-15 12:15:00,83.87,83.98,83.87,83.97,4465.0,78.4955,78.5985,78.4955,78.5891,4465.0
2020-07-15 12:20:00,83.97,84.01,83.91,83.95,6278.0,78.5891,78.6265,78.5329,78.5704,6278.0
2020-07-15 12:25:00,83.97,84.02,83.87,84.02,5512.0,78.5891,78.6359,78.4955,78.6359,5512.0
2020-07-15 12:30:00,84.04,84.07,83.96,84.04,18536.0,78.6546,78.6827,78.5797,78.6546,18536.0
2020-07-15 12:35:00,84.03,84.11,83.95,84.06,37210.0,78.6453,78.7201,78.5704,78.6733,37210.0
2020-07-15 12:40:00,84.04,84.09,83.99,84.09,14450.0,78.6546,78.7014,78.6078,78.7014,14450.0
2020-07-15 12:45:00,84.05,84.17,84.03,84.17,13987.0,78.664,78.7763,78.6453,78.7763,13987.0
2020-07-15 12:50:00,84.19,84.2,84.16,84.19,4700.0,78.795,78.8044,78.7669,78.795,4700.0
2020-07-15 12:55:00,84.19,84.24,84.16,84.24,7516.0,78.795,78.8418,78.7669,78.8418,7516.0
2020-07-15 13:00:00,84.24,84.26,84.19,84.19,5285.0,78.8418,78.8605,78.795,78.795,5285.0
2020-07-15 13:05:00,84.19,84.33,84.16,84.31,4635.0,78.795,78.926,78.7669,78.9073,4635.0
2020-07-15 13:10:00,84.35,84.35,84.25,84.26,4535.0,78.9447,78.9447,78.8512,78.8605,4535.0
2020-07-15 13:15:00,84.22,84.28,84.21,84.27,2600.0,78.8231,78.8792,78.8137,78.8699,2600.0
2020-07-15 13:20:00,84.28,84.37,84.28,84.37,3403.0,78.8792,78.9635,78.8792,78.9635,3403.0
2020-07-15 13:25:00,84.38,84.4,84.34,84.4,6443.0,78.9728,78.9915,78.9354,78.9915,6443.0
2020-07-15 13:30:00,84.42,84.48,84.38,84.47,6128.0,79.0103,79.0664,78.9728,79.0571,6128.0
2020-07-15 13:35:00,84.47,84.54,84.46,84.5,6717.0,79.0571,79.1226,79.0477,79.0851,6717.0
2020-07-15 13:40:00,84.47,84.51,84.46,84.46,9528.0,79.0571,79.0945,79.0477,79.0477,9528.0
2020-07-15 13:45:00,84.46,84.46,84.4,84.41,4870.0,79.0477,79.0477,78.9915,79.0009,4870.0
2020-07-15 13:50:00,84.42,84.42,84.35,84.35,5050.0,79.0103,79.0103,78.9447,78.9447,5050.0
2020-07-15 13:55:00,84.33,84.33,84.26,84.29,4841.0,78.926,78.926,78.8605,78.8886,4841.0
2020-07-15 14:00:00,84.23,84.45,84.22,84.43,6908.0,78.8324,79.0383,78.8231,79.0196,6908.0
2020-07-15 14:05:00,84.41,84.44,84.28,84.28,4023.0,79.0009,79.029,78.8792,78.8792,4023.0
2020-07-15 14:10:00,84.29,84.39,84.29,84.37,4809.0,78.8886,78.9822,78.8886,78.9635,4809.0
2020-07-15 14:15:00,84.35,84.45,84.35,84.42,17962.0,78.9447,79.0383,78.9447,79.0103,17962.0
2020-07-15 14:20:00,84.4,84.45,84.31,84.41,18974.0,78.9915,79.0383,78.9073,79.0009,18974.0
2020-07-15 14:25:00,84.42,84.5,84.4,84.45,7607.0,79.0103,79.0851,78.9915,79.0383,7607.0
2020-07-15 14:30:00,84.46,84.51,84.45,84.45,8126.0,79.0477,79.0945,79.0383,79.0383,8126.0
2020-07-15 14:35:00,84.45,84.45,84.35,84.39,7112.0,79.0383,79.0383,78.9447,78.9822,7112.0
2020-07-15 14:40:00,84.38,84.42,84.32,84.32,10151.0,78.9728,79.0103,78.9167,78.9167,10151.0
2020-07-15 14:45:00,84.31,84.4,84.3,84.38,7957.0,78.9073,78.9915,78.898,78.9728,7957.0
2020-07-15 14:50:00,84.38,84.38,84.24,84.24,5104.0,78.9728,78.9728,78.8418,78.8418,5104.0
2020-07-15 14:55:00,84.21,84.25,84.1,84.1,41796.0,78.8137,78.8512,78.7108,78.7108,41796.0
2020-07-15 15:00:00,84.08,84.16,84.05,84.08,17050.0,78.692,78.7669,78.664,78.692,17050.0
2020-07-15 15:05:00,84.06,84.16,83.99,84.16,11149.0,78.6733,78.7669,78.6078,78.7669,11149.0
2020-07-15 15:10:00,84.14,84.16,84.05,84.11,10251.0,78.7482,78.7669,78.664,78.7201,10251.0
2020-07-15 15:15:00,84.11,84.24,84.09,84.19,10163.0,78.7201,78.8418,78.7014,78.795,10163.0
2020-07-15 15:20:00,84.19,84.26,84.17,84.26,14247.0,78.795,78.8605,78.7763,78.8605,14247.0
2020-07-15 15:25:00,84.27,84.38,84.22,84.34,11280.0,78.8699,78.9728,78.8231,78.9354,11280.0
2020-07-15 15:30:00,84.35,84.53,84.35,84.51,12832.0,78.9447,79.1132,78.9447,79.0945,12832.0
2020-07-15 15:35:00,84.51,84.54,84.45,84.54,17710.0,79.0945,79.1226,79.0383,79.1226,17710.0
2020-07-15 15:40:00,84.53,84.57,84.46,84.53,22285.0,79.1132,79.1506,79.0477,79.1132,22285.0
2020-07-15 15:45:00,84.52,84.64,84.51,84.64,28529.0,79.1039,79.2162,79.0945,79.2162,28529.0
2020-07-15 15:50:00,84.65,84.65,84.34,84.35,38679.0,79.2255,79.2255,78.9354,78.9447,38679.0
2020-07-15 15:55:00,84.32,84.39,84.17,84.28,106588.0,78.9167,78.9822,78.7763,78.8792,106588.0
2020-07-16 09:30:00,84.1,84.33,84.03,84.32,9615.0,78.7108,78.926,78.6453,78.9167,9615.0
2020-07-16 09:35:00,84.23,84.49,84.15,84.46,4547.0,78.8324,79.0758,78.7576,79.0477,4547.0
2020-07-16 09:40:00,84.5,84.53,84.28,84.45,3419.0,79.0851,79.1132,78.8792,79.0383,3419.0
2020-07-16 09:45:00,84.5,84.66,84.49,84.66,1982.0,79.0851,79.2349,79.0758,79.2349,1982.0
2020-07-16 09:50:00,84.64,84.84,84.6,84.63,3900.0,79.2162,79.4033,79.1787,79.2068,3900.0
2020-07-16 09:55:00,84.64,84.67,84.58,84.6,2300.0,79.2162,79.2442,79.16,79.1787,2300.0
2020-07-16 10:00:00,84.59,84.85,84.56,84.78,4811.0,79.1694,79.4127,79.1413,79.3472,4811.0
2020-07-16 10:05:00,84.79,84.8,84.65,84.74,4389.0,79.3566,79.3659,79.2255,79.3098,4389.0
2020-07-16 10:10:00,84.76,84.93,84.72,84.93,5154.0,79.3285,79.4876,79.291,79.4876,5154.0
2020-07-16 10:15:00,84.89,84.89,84.72,84.81,5509.0,79.4501,79.4501,79.291,79.3753,5509.0
2020-07-16 10:20:00,84.8,84.86,84.78,84.78,2200.0,79.3659,79.4221,79.3472,79.3472,2200.0
2020-07-16 10:25:00,84.81,85.01,84.73,84.95,5258.0,79.3753,79.5625,79.3004,79.5063,5258.0
2020-07-16 10:30:00,85.0,85.01,84.93,84.96,41662.0,79.5531,79.5625,79.4876,79.5157,41662.0
2020-07-16 10:35:00,84.96,84.97,84.85,84.87,3152.0,79.5157,79.525,79.4127,79.4314,3152.0
2020-07-16 10:40:00,84.87,84.89,84.83,84.83,4632.0,79.4314,79.4501,79.394,79.394,4632.0
2020-07-16 10:45:00,84.8,84.83,84.73,84.79,3720.0,79.3659,79.394,79.3004,79.3566,3720.0
2020-07-16 10:50:00,84.8,84.84,84.74,84.82,2785.0,79.3659,79.4033,79.3098,79.3846,2785.0
2020-07-16 10:55:00,84.79,84.81,84.72,84.72,1997.0,79.3566,79.3753,79.291,79.291,1997.0
2020-07-16 11:00:00,84.75,84.77,84.66,84.71,3311.0,79.3191,79.3378,79.2349,79.2817,3311.0
2020-07-16 11:05:00,84.73,84.74,84.68,84.71,2400.0,79.3004,79.3098,79.2536,79.2817,2400.0
2020-07-16 11:10:00,84.74,84.79,84.64,84.65,2300.0,79.3098,79.3566,79.2162,79.2255,2300.0
2020-07-16 11:15:00,84.66,84.69,84.6,84.65,3607.0,79.2349,79.263,79.1787,79.2255,3607.0
2020-07-16 11:20:00,84.72,84.83,84.66,84.83,5450.0,79.291,79.394,79.2349,79.394,5450.0
2020-07-16 11:25:00,84.77,84.83,84.73,84.78,99457.0,79.3378,79.394,79.3004,79.3472,99457.0
2020-07-16 11:30:00,84.76,84.76,84.58,84.59,4795.0,79.3285,79.3285,79.16,79.1694,4795.0
2020-07-16 11:35:00,84.59,84.59,84.42,84.48,1118.0,79.1694,79.1694,79.0103,79.0664,1118.0
2020-07-16 11:40:00,84.49,84.6,84.49,84.49,2542.0,79.0758,79.1787,79.0758,79.0758,2542.0
2020-07-16 11:45:00,84.5,84.5,84.3,84.3,1950.0,79.0851,79.0851,78.898,78.898,1950.0
2020-07-16 11:50:00,84.26,84.41,84.25,84.31,2813.0,78.8605,79.0009,78.8512,78.9073,2813.0
2020-07-16 11:55:00,84.32,84.37,84.32,84.34,1600.0,78.9167,78.9635,78.9167,78.9354,1600.0
2020-07-16 12:00:00,84.34,84.49,84.33,84.45,3535.0,78.9354,79.0758,78.926,79.0383,3535.0
2020-07-16 12:05:00,84.48,84.52,84.45,84.48,5474.0,79.0664,79.1039,79.0383,79.0664,5474.0
2020-07-16 12:10:00,84.51,84.52,84.39,84.41,18510.0,79.0945,79.1039,78.9822,79.0009,18510.0
2020-07-16 12:15:00,84.39,84.42,84.3,84.3,3181.0,78.9822,79.0103,78.898,78.898,3181.0
2020-07-16 12:20:00,84.29,84.36,84.25,84.35,8769.0,78.8886,78.9541,78.8512,78.9447,8769.0
2020-07-16 12:25:00,84.33,84.39,84.33,84.34,5179.0,78.926,78.9822,78.926,78.9354,5179.0
2020-07-16 12:30:00,84.35,84.36,84.27,84.31,3600.0,78.9447,78.9541,78.8699,78.9073,3600.0
2020-07-16 12:35:00,84.34,84.38,84.31,84.38,3600.0,78.9354,78.9728,78.9073,78.9728,3600.0
2020-07-16 12:40:00,84.39,84.54,84.38,84.51,6841.0,78.9822,79.1226,78.9728,79.0945,6841.0
2020-07-16 12:45:00,84.5,84.55,84.47,84.5,5751.0,79.0851,79.1319,79.0571,79.0851,5751.0
2020-07-16 12:50:00,84.5,84.53,84.42,84.44,7183.0,79.0851,79.1132,79.0103,79.029,7183.0
2020-07-16 12:55:00,84.42,84.42,84.34,84.36,3102.0,79.0103,79.0103,78.9354,78.9541,3102.0
2020-07-16 13:00:00,84.38,84.42,84.34,84.42,5905.0,78.9728,79.0103,78.9354,79.0103,5905.0
2020-07-16 13:05:00,84.42,84.48,84.37,84.37,4692.0,79.0103,79.0664,78.9635,78.9635,4692.0
2020-07-16 13:10:00,84.37,84.45,84.36,84.44,3700.0,78.9635,79.0383,78.9541,79.029,3700.0
2020-07-16 13:15:00,84.46,84.57,84.46,84.52,4000.0,79.0477,79.1506,79.0477,79.1039,4000.0
2020-07-16 13:20:00,84.52,84.57,84.51,84.53,3399.0,79.1039,79.1506,79.0945,79.1132,3399.0
2020-07-16 13:25:00,84.53,84.53,84.42,84.48,4916.0,79.1132,79.1132,79.0103,79.0664,4916.0
2020-07-16 13:30:00,84.49,84.5,84.37,84.4,10870.0,79.0758,79.0851,78.9635,78.9915,10870.0
2020-07-16 13:35:00,84.39,84.43,84.35,84.35,5319.0,78.9822,79.0196,78.9447,78.9447,5319.0
2020-07-16 13:40:00,84.35,84.4,84.32,84.4,4535.0,78.9447,78.9915,78.9167,78.9915,4535.0
2020-07-16 13:45:00,84.39,84.4,84.34,84.38,2930.0,78.9822,78.9915,78.9354,78.9728,2930.0
2020-07-16 13:50:00,84.4,84.4,84.35,84.35,1900.0,78.9915,78.9915,78.9447,78.9447,1900.0
2020-07-16 13:55:00,84.32,84.32,84.22,84.22,3603.0,78.9167,78.9167,78.8231,78.8231,3603.0
2020-07-16 14:00:00,84.23,84.32,84.23,84.26,3913.0,78.8324,78.9167,78.8324,78.8605,3913.0
2020-07-16 14:05:00,84.28,84.38,84.26,84.29,4831.0,78.8792,78.9728,78.8605,78.8886,4831.0
2020-07-16 14:10:00,84.32,84.35,84.27,84.35,3940.0,78.9167,78.9447,78.8699,78.9447,3940.0
2020-07-16 14:15:00,84.35,84.37,84.32,84.32,3222.0,78.9447,78.9635,78.9167,78.9167,3222.0
2020-07-16 14:20:00,84.33,84.37,84.29,84.29,5794.0,78.926,78.9635,78.8886,78.8886,5794.0
2020-07-16 14:25:00,84.29,84.32,84.22,84.32,8040.0,78.8886,78.9167,78.8231,78.9167,8040.0
2020-07-16 14:30:00,84.35,84.36,84.24,84.3,4928.0,78.9447,78.9541,78.8418,78.898,4928.0
2020-07-16 14:35:00,84.28,84.29,84.19,84.23,26590.0,78.8792,78.8886,78.795,78.8324,26590.0
2020-07-16 14:40:00,84.25,84.38,84.24,84.26,8560.0,78.8512,78.9728,78.8418,78.8605,8560.0
2020-07-16 14:45:00,84.27,84.32,84.12,84.12,7175.0,78.8699,78.9167,78.7295,78.7295,7175.0
2020-07-16 14:50:00,84.14,84.22,84.14,84.16,6912.0,78.7482,78.8231,78.7482,78.7669,6912.0
2020-07-16 14:55:00,84.16,84.19,84.07,84.07,4655.0,78.7669,78.795,78.6827,78.6827,4655.0
2020-07-16 15:00:00,84.09,84.13,84.08,84.11,5854.0,78.7014,78.7388,78.692,78.7201,5854.0
2020-07-16 15:05:00,84.11,84.24,84.09,84.23,9697.0,78.7201,78.8418,78.7014,78.8324,9697.0
2020-07-16 15:10:00,84.19,84.28,84.19,84.28,2226.0,78.795,78.8792,78.795,78.8792,2226.0
2020-07-16 15:15:00,84.28,84.43,84.28,84.42,7657.0,78.8792,79.0196,78.8792,79.0103,7657.0
2020-07-16 15:20:00,84.43,84.56,84.43,84.56,9413.0,79.0196,79.1413,79.0196,79.1413,9413.0
2020-07-16 15:25:00,84.56,84.63,84.49,84.63,9577.0,79.1413,79.2068,79.0758,79.2068,9577.0
2020-07-16 15:30:00,84.62,84.67,84.52,84.62,14726.0,79.1974,79.2442,79.1039,79.1974,14726.0
2020-07-16 15:35:00,84.62,84.76,84.61,84.75,13088.0,79.1974,79.3285,79.1881,79.3191,13088.0
2020-07-16 15:40:00,84.75,84.75,84.6,84.64,11407.0,79.3191,79.3191,79.1787,79.2162,11407.0
2020-07-16 15:45:00,84.65,84.72,84.62,84.71,16012.0,79.2255,79.291,79.1974,79.2817,16012.0
2020-07-16 15:50:00,84.71,84.71,84.55,84.6,27127.0,79.2817,79.2817,79.1319,79.1787,27127.0
2020-07-16 15:55:00,84.6,84.75,84.57,84.6,41904.0,79.1787,79.3191,79.1506,79.1787,41904.0
2020-07-17 09:30:00,85.1,85.16,84.8,84.9,51473.0,79.6467,79.7028,79.3659,79.4595,51473.0
2020-07-17 09:35:00,84.85,85.03,84.72,84.72,3991.0,79.4127,79.5812,79.291,79.291,3991.0
2020-07-17 09:40:00,84.67,84.88,84.67,84.88,2224.0,79.2442,79.4408,79.2442,79.4408,2224.0
2020-07-17 09:45:00,84.87,84.97,84.87,84.91,1477.0,79.4314,79.525,79.4314,79.4689,1477.0
2020-07-17 09:50:00,84.91,85.03,84.91,84.92,1320.0,79.4689,79.5812,79.4689,79.4782,1320.0
2020-07-17 09:55:00,84.78,84.8,84.67,84.8,3679.0,79.3472,79.3659,79.2442,79.3659,3679.0
2020-07-17 10:00:00,84.76,84.86,84.71,84.75,4456.0,79.3285,79.4221,79.2817,79.3191,4456.0
2020-07-17 10:05:00,84.73,84.89,84.71,84.89,4997.0,79.3004,79.4501,79.2817,79.4501,4997.0
2020-07-17 10:10:00,84.92,84.95,84.86,84.87,3200.0,79.4782,79.5063,79.4221,79.4314,3200.0
2020-07-17 10:15:00,84.86,84.9,84.82,84.88,3302.0,79.4221,79.4595,79.3846,79.4408,3302.0
2020-07-17 10:20:00,84.9,84.92,84.78,84.81,4326.0,79.4595,79.4782,79.3472,79.3753,4326.0
2020-07-17 10:25:00,84.84,84.84,84.78,84.82,2006.0,79.4033,79.4033,79.3472,79.3846,2006.0
2020-07-17 10:30:00,84.81,84.82,84.73,84.8,5660.0,79.3753,79.3846,79.3004,79.3659,5660.0
2020-07-17 10:35:00,84.76,84.95,84.74,84.91,3625.0,79.3285,79.5063,79.3098,79.4689,3625.0
2020-07-17 10:40:00,84.92,85.09,84.92,85.06,6730.0,79.4782,79.6373,79.4782,79.6092,6730.0
2020-07-17 10:45:00,85.08,85.17,85.04,85.16,4986.0,79.628,79.7122,79.5905,79.7028,4986.0
2020-07-17 10:50:00,85.19,85.26,85.19,85.22,3622.0,79.7309,79.7964,79.7309,79.759,3622.0
2020-07-17 10:55:00,85.23,85.33,85.23,85.31,4075.0,79.7684,79.8619,79.7684,79.8432,4075.0
2020-07-17 11:00:00,85.31,85.4,85.3,85.33,8414.0,79.8432,79.9275,79.8339,79.8619,8414.0
2020-07-17 11:05:00,85.33,85.43,85.33,85.37,4265.0,79.8619,79.9555,79.8619,79.8994,4265.0
2020-07-17 11:10:00,85.34,85.39,85.32,85.36,6186.0,79.8713,79.9181,79.8526,79.89,6186.0
2020-07-17 11:15:00,85.38,85.38,85.19,85.19,3025.0,79.9087,79.9087,79.7309,79.7309,3025.0
2020-07-17 11:20:00,85.2,85.25,85.18,85.25,2659.0,79.7403,79.7871,79.7216,79.7871,2659.0
2020-07-17 11:25:00,85.23,85.25,85.13,85.14,8540.0,79.7684,79.7871,79.6748,79.6841,8540.0
2020-07-17 11:30:00,85.18,85.27,85.13,85.23,13816.0,79.7216,79.8058,79.6748,79.7684,13816.0
2020-07-17 11:35:00,85.21,85.29,85.2,85.29,5610.0,79.7496,79.8245,79.7403,79.8245,5610.0
2020-07-17 11:40:00,85.29,85.35,85.29,85.35,3886.0,79.8245,79.8807,79.8245,79.8807,3886.0
2020-07-17 11:45:00,85.38,85.39,85.34,85.39,4723.0,79.9087,79.9181,79.8713,79.9181,4723.0
2020-07-17 11:50:00,85.38,85.53,85.36,85.52,6823.0,79.9087,80.0491,79.89,80.0398,6823.0
2020-07-17 11:55:00,85.54,85.59,85.53,85.56,3050.0,80.0585,80.1053,80.0491,80.0772,3050.0
2020-07-17 12:00:00,85.56,85.58,85.55,85.57,1700.0,80.0772,80.0959,80.0678,80.0866,1700.0
2020-07-17 12:05:00,85.58,85.65,85.58,85.64,3700.0,80.0959,80.1614,80.0959,80.1521,3700.0
2020-07-17 12:10:00,85.62,85.67,85.59,85.64,1500.0,80.1334,80.1802,80.1053,80.1521,1500.0
2020-07-17 12:15:00,85.66,85.72,85.65,85.7,6000.0,80.1708,80.227,80.1614,80.2082,6000.0
2020-07-17 12:20:00,85.7,85.83,85.69,85.83,3900.0,80.2082,80.3299,80.1989,80.3299,3900.0
2020-07-17 12:25:00,85.82,85.84,85.8,85.81,3465.0,80.3205,80.3393,80.3018,80.3112,3465.0
2020-07-17 12:30:00,85.81,85.81,85.75,85.78,2209.0,80.3112,80.3112,80.255,80.2831,2209.0
2020-07-17 12:35:00,85.84,85.89,85.8,85.8,12262.0,80.3393,80.3861,80.3018,80.3018,12262.0
2020-07-17 12:40:00,85.8,85.81,85.74,85.76,9063.0,80.3018,80.3112,80.2457,80.2644,9063.0
2020-07-17 12:45:00,85.76,85.84,85.75,85.83,2803.0,80.2644,80.3393,80.255,80.3299,2803.0
2020-07-17 12:50:00,85.85,85.91,85.83,85.9,9317.0,80.3486,80.4048,80.3299,80.3954,9317.0
2020-07-17 12:55:00,85.88,85.89,85.84,85.84,7600.0,80.3767,80.3861,80.3393,80.3393,7600.0
2020-07-17 13:00:00,85.82,85.96,85.81,85.94,18404.0,80.3205,80.4516,80.3112,80.4329,18404.0
2020-07-17 13:05:00,85.94,86.03,85.94,86.03,3760.0,80.4329,80.5171,80.4329,80.5171,3760.0
2020-07-17 13:10:00,86.07,86.11,86.03,86.11,4706.0,80.5545,80.592,80.5171,80.592,4706.0
2020-07-17 13:15:00,86.09,86.15,86.01,86.03,16731.0,80.5732,80.6294,80.4984,80.5171,16731.0
2020-07-17 13:20:00,86.02,86.19,86.0,86.17,7912.0,80.5077,80.6668,80.489,80.6481,7912.0
2020-07-17 13:25:00,86.14,86.18,86.13,86.14,3364.0,80.62,80.6575,80.6107,80.62,3364.0
2020-07-17 13:30:00,86.15,86.2,86.11,86.12,8981.0,80.6294,80.6762,80.592,80.6013,8981.0
2020-07-17 13:35:00,86.13,86.17,86.12,86.14,13328.0,80.6107,80.6481,80.6013,80.62,13328.0
2020-07-17 13:40:00,86.15,86.28,86.15,86.28,8304.0,80.6294,80.7511,80.6294,80.7511,8304.0
2020-07-17 13:45:00,86.28,86.39,86.25,86.38,13410.0,80.7511,80.854,80.723,80.8447,13410.0
2020-07-17 13:50:00,86.37,86.43,86.32,86.41,11718.0,80.8353,80.8915,80.7885,80.8727,11718.0
2020-07-17 13:55:00,86.4,86.44,86.35,86.44,7957.0,80.8634,80.9008,80.8166,80.9008,7957.0
2020-07-17 14:00:00,86.44,86.56,86.44,86.54,11890.0,80.9008,81.0131,80.9008,80.9944,11890.0
2020-07-17 14:05:00,86.52,86.52,86.42,86.51,6618.0,80.9757,80.9757,80.8821,80.9663,6618.0
2020-07-17 14:10:00,86.51,86.64,86.51,86.64,3975.0,80.9663,81.088,80.9663,81.088,3975.0
2020-07-17 14:15:00,86.63,86.67,86.6,86.61,6687.0,81.0786,81.1161,81.0506,81.0599,6687.0
2020-07-17 14:20:00,86.62,86.7,86.6,86.68,5123.0,81.0693,81.1442,81.0506,81.1254,5123.0
2020-07-17 14:25:00,86.69,86.69,86.65,86.65,5431.0,81.1348,81.1348,81.0974,81.0974,5431.0
2020-07-17 14:30:00,86.65,86.7,86.64,86.64,9377.0,81.0974,81.1442,81.088,81.088,9377.0
2020-07-17 14:35:00,86.64,86.64,86.55,86.58,6653.0,81.088,81.088,81.0038,81.0318,6653.0
2020-07-17 14:40:00,86.58,86.67,86.58,86.64,9887.0,81.0318,81.1161,81.0318,81.088,9887.0
2020-07-17 14:45:00,86.65,86.72,86.61,86.68,36452.0,81.0974,81.1629,81.0599,81.1254,36452.0
2020-07-17 14:50:00,86.7,86.75,86.63,86.71,15866.0,81.1442,81.191,81.0786,81.1535,15866.0
2020-07-17 14:55:00,86.72,86.73,86.64,86.64,6648.0,81.1629,81.1722,81.088,81.088,6648.0
2020-07-17 15:00:00,86.64,86.68,86.58,86.66,7369.0,81.088,81.1254,81.0318,81.1067,7369.0
2020-07-17 15:05:00,86.65,86.76,86.62,86.72,8636.0,81.0974,81.2003,81.0693,81.1629,8636.0
2020-07-17 15:10:00,86.7,86.7,86.57,86.57,6140.0,81.1442,81.1442,81.0225,81.0225,6140.0
2020-07-17 15:15:00,86.57,86.71,86.57,86.69,9556.0,81.0225,81.1535,81.0225,81.1348,9556.0
2020-07-17 15:20:00,86.68,86.79,86.68,86.78,13874.0,81.1254,81.2284,81.1254,81.219,13874.0
2020-07-17 15:25:00,86.8,86.82,86.77,86.81,16131.0,81.2377,81.2565,81.2097,81.2471,16131.0
2020-07-17 15:30:00,86.81,86.9,86.8,86.84,21325.0,81.2471,81.3313,81.2377,81.2752,21325.0
2020-07-17 15:35:00,86.84,86.89,86.82,86.86,25986.0,81.2752,81.322,81.2565,81.2939,25986.0
2020-07-17 15:40:00,86.86,87.0,86.85,87.0,23231.0,81.2939,81.4249,81.2845,81.4249,23231.0
2020-07-17 15:45:00,86.99,87.07,86.91,87.05,37008.0,81.4156,81.4904,81.3407,81.4717,37008.0
2020-07-17 15:50:00,87.05,87.05,86.83,86.87,65699.0,81.4717,81.4717,81.2658,81.3033,65699.0
2020-07-17 15:55:00,86.86,87.02,86.85,86.98,175409.0,81.2939,81.4436,81.2845,81.4062,175409.0
2020-07-20 09:30:00,86.51,86.92,86.44,86.52,19763.0,80.9663,81.3501,80.9008,80.9757,19763.0
2020-07-20 09:35:00,86.51,86.57,86.12,86.12,12313.0,80.9663,81.0225,80.6013,80.6013,12313.0
2020-07-20 09:40:00,86.15,86.17,85.84,85.97,8382.0,80.6294,80.6481,80.3393,80.4609,8382.0
2020-07-20 09:45:00,85.97,86.0,85.71,85.76,9431.0,80.4609,80.489,80.2176,80.2644,9431.0
2020-07-20 09:50:00,85.73,85.76,85.62,85.7,7900.0,80.2363,80.2644,80.1334,80.2082,7900.0
2020-07-20 09:55:00,85.62,85.64,85.5,85.58,7857.0,80.1334,80.1521,80.0211,80.0959,7857.0
2020-07-20 10:00:00,85.62,85.76,85.62,85.74,6900.0,80.1334,80.2644,80.1334,80.2457,6900.0
2020-07-20 10:05:00,85.77,85.9,85.72,85.85,9870.0,80.2738,80.3954,80.227,80.3486,9870.0
2020-07-20 10:10:00,85.83,85.91,85.81,85.87,6600.0,80.3299,80.4048,80.3112,80.3673,6600.0
2020-07-20 10:15:00,85.87,86.0,85.84,85.95,4819.0,80.3673,80.489,80.3393,80.4422,4819.0
2020-07-20 10:20:00,85.95,85.95,85.71,85.71,6565.0,80.4422,80.4422,80.2176,80.2176,6565.0
2020-07-20 10:25:00,85.72,85.77,85.68,85.77,6069.0,80.227,80.2738,80.1895,80.2738,6069.0
2020-07-20 10:30:00,85.78,85.84,85.76,85.78,4766.0,80.2831,80.3393,80.2644,80.2831,4766.0
2020-07-20 10:35:00,85.83,86.09,85.83,86.08,7025.0,80.3299,80.5732,80.3299,80.5639,7025.0
2020-07-20 10:40:00,86.06,86.09,85.96,86.01,7136.0,80.5452,80.5732,80.4516,80.4984,7136.0
2020-07-20 10:45:00,85.98,85.99,85.9,85.96,9055.0,80.4703,80.4797,80.3954,80.4516,9055.0
2020-07-20 10:50:00,85.93,85.93,85.63,85.64,4406.0,80.4235,80.4235,80.1427,80.1521,4406.0
2020-07-20 10:55:00,85.63,85.7,85.6,85.6,5030.0,80.1427,80.2082,80.1146,80.1146,5030.0
2020-07-20 11:00:00,85.61,85.7,85.57,85.69,6165.0,80.124,80.2082,80.0866,80.1989,6165.0
2020-07-20 11:05:00,85.68,85.68,85.48,85.5,6486.0,80.1895,80.1895,80.0023,80.0211,6486.0
2020-07-20 11:10:00,85.48,85.48,85.31,85.35,9840.0,80.0023,80.0023,79.8432,79.8807,9840.0
2020-07-20 11:15:00,85.37,85.39,85.29,85.32,4377.0,79.8994,79.9181,79.8245,79.8526,4377.0
2020-07-20 11:20:00,85.36,85.39,85.32,85.33,2195.0,79.89,79.9181,79.8526,79.8619,2195.0
2020-07-20 11:25:00,85.3,85.31,85.21,85.27,4794.0,79.8339,79.8432,79.7496,79.8058,4794.0
2020-07-20 11:30:00,85.27,85.3,85.22,85.3,4185.0,79.8058,79.8339,79.759,79.8339,4185.0
2020-07-20 11:35:00,85.31,85.31,85.19,85.23,3955.0,79.8432,79.8432,79.7309,79.7684,3955.0
2020-07-20 11:40:00,85.23,85.32,85.23,85.28,3682.0,79.7684,79.8526,79.7684,79.8152,3682.0
2020-07-20 11:45:00,85.27,85.27,85.13,85.21,7186.0,79.8058,79.8058,79.6748,79.7496,7186.0
2020-07-20 11:50:00,85.21,85.26,85.2,85.26,3363.0,79.7496,79.7964,79.7403,79.7964,3363.0
2020-07-20 11:55:00,85.24,85.24,85.07,85.09,5490.0,79.7777,79.7777,79.6186,79.6373,5490.0
2020-07-20 12:00:00,85.11,85.13,85.0,85.01,5685.0,79.656,79.6748,79.5531,79.5625,5685.0
2020-07-20 12:05:00,85.01,85.1,85.0,85.06,3884.0,79.5625,79.6467,79.5531,79.6092,3884.0
2020-07-20 12:10:00,85.09,85.12,85.06,85.09,4839.0,79.6373,79.6654,79.6092,79.6373,4839.0
2020-07-20 12:15:00,85.17,85.21,85.12,85.16,2741.0,79.7122,79.7496,79.6654,79.7028,2741.0
2020-07-20 12:20:00,85.14,85.17,85.14,85.16,889.0,79.6841,79.7122,79.6841,79.7028,889.0
2020-07-20 12:25:00,85.18,85.18,85.11,85.13,3667.0,79.7216,79.7216,79.656,79.6748,3667.0
2020-07-20 12:30:00,85.12,85.3,85.12,85.27,5339.0,79.6654,79.8339,79.6654,79.8058,5339.0
2020-07-20 12:35:00,85.26,85.31,85.26,85.31,1849.0,79.7964,79.8432,79.7964,79.8432,1849.0
2020-07-20 12:40:00,85.3,85.34,85.27,85.29,4278.0,79.8339,79.8713,79.8058,79.8245,4278.0
2020-07-20 12:45:00,85.3,85.3,85.24,85.26,2614.0,79.8339,79.8339,79.7777,79.7964,2614.0
2020-07-20 12:50:00,85.25,85.31,85.24,85.29,6731.0,79.7871,79.8432,79.7777,79.8245,6731.0
2020-07-20 12:55:00,85.29,85.33,85.23,85.25,3208.0,79.8245,79.8619,79.7684,79.7871,3208.0
2020-07-20 13:00:00,85.22,85.23,85.16,85.16,2989.0,79.759,79.7684,79.7028,79.7028,2989.0
2020-07-20 13:05:00,85.12,85.14,85.1,85.13,2552.0,79.6654,79.6841,79.6467,79.6748,2552.0
2020-07-20 13:10:00,85.14,85.15,84.84,84.84,18734.0,79.6841,79.6935,79.4033,79.4033,18734.0
2020-07-20 13:15:00,84.86,85.08,84.85,85.03,4787.0,79.4221,79.628,79.4127,79.5812,4787.0
2020-07-20 13:20:00,85.05,85.06,85.02,85.03,2502.0,79.5999,79.6092,79.5718,79.5812,2502.0
2020-07-20 13:25:00,85.02,85.11,85.01,85.11,2869.0,79.5718,79.656,79.5625,79.656,2869.0
2020-07-20 13:30:00,85.13,85.13,85.11,85.13,2090.0,79.6748,79.6748,79.656,79.6748,2090.0
2020-07-20 13:35:00,85.13,85.13,85.07,85.08,3276.0,79.6748,79.6748,79.6186,79.628,3276.0
2020-07-20 13:40:00,85.1,85.21,85.1,85.2,3521.0,79.6467,79.7496,79.6467,79.7403,3521.0
2020-07-20 13:45:00,85.19,85.22,85.14,85.18,3051.0,79.7309,79.759,79.6841,79.7216,3051.0
2020-07-20 13:50:00,85.16,85.29,85.15,85.28,3492.0,79.7028,79.8245,79.6935,79.8152,3492.0
2020-07-20 13:55:00,85.26,85.28,85.23,85.26,3495.0,79.7964,79.8152,79.7684,79.7964,3495.0
2020-07-20 14:00:00,85.26,85.26,85.12,85.18,4018.0,79.7964,79.7964,79.6654,79.7216,4018.0
2020-07-20 14:05:00,85.16,85.16,85.05,85.11,3747.0,79.7028,79.7028,79.5999,79.656,3747.0
2020-07-20 14:10:00,85.13,85.14,85.01,85.03,3908.0,79.6748,79.6841,79.5625,79.5812,3908.0
2020-07-20 14:15:00,85.03,85.12,85.03,85.12,1913.0,79.5812,79.6654,79.5812,79.6654,1913.0
2020-07-20 14:20:00,85.12,85.16,85.1,85.11,3690.0,79.6654,79.7028,79.6467,79.656,3690.0
2020-07-20 14:25:00,85.12,85.15,85.09,85.12,3849.0,79.6654,79.6935,79.6373,79.6654,3849.0
2020-07-20 14:30:00,85.15,85.16,85.1,85.1,5639.0,79.6935,79.7028,79.6467,79.6467,5639.0
2020-07-20 14:35:00,85.1,85.18,85.1,85.16,5088.0,79.6467,79.7216,79.6467,79.7028,5088.0
2020-07-20 14:40:00,85.18,85.19,85.16,85.18,3873.0,79.7216,79.7309,79.7028,79.7216,3873.0
2020-07-20 14:45:00,85.16,85.16,85.09,85.1,3100.0,79.7028,79.7028,79.6373,79.6467,3100.0
2020-07-20 14:50:00,85.11,85.11,85.05,85.08,5810.0,79.656,79.656,79.5999,79.628,5810.0
2020-07-20 14:55:00,85.09,85.1,84.95,84.95,13900.0,79.6373,79.6467,79.5063,79.5063,13900.0
2020-07-20 15:00:00,84.98,85.08,84.98,85.04,4984.0,79.5344,79.628,79.5344,79.5905,4984.0
2020-07-20 15:05:00,85.05,85.05,84.95,84.95,4070.0,79.5999,79.5999,79.5063,79.5063,4070.0
2020-07-20 15:10:00,84.95,84.98,84.91,84.97,5139.0,79.5063,79.5344,79.4689,79.525,5139.0
2020-07-20 15:15:00,84.99,85.09,84.99,85.04,7188.0,79.5437,79.6373,79.5437,79.5905,7188.0
2020-07-20 15:20:00,85.06,85.06,85.0,85.05,7429.0,79.6092,79.6092,79.5531,79.5999,7429.0
2020-07-20 15:25:00,85.06,85.15,85.05,85.15,5086.0,79.6092,79.6935,79.5999,79.6935,5086.0
2020-07-20 15:30:00,85.16,85.33,85.15,85.26,10075.0,79.7028,79.8619,79.6935,79.7964,10075.0
2020-07-20 15:35:00,85.26,85.28,85.22,85.23,8054.0,79.7964,79.8152,79.759,79.7684,8054.0
2020-07-20 15:40:00,85.23,85.25,85.12,85.18,11263.0,79.7684,79.7871,79.6654,79.7216,11263.0
2020-07-20 15:45:00,85.2,85.22,85.11,85.17,14582.0,79.7403,79.759,79.656,79.7122,14582.0
2020-07-20 15:50:00,85.18,85.18,85.02,85.03,27924.0,79.7216,79.7216,79.5718,79.5812,27924.0
2020-07-20 15:55:00,85.03,85.1,84.96,84.98,50398.0,79.5812,79.6467,79.5157,79.5344,50398.0
2020-07-21 09:30:00,85.3,85.3,85.0,85.03,10854.0,79.8339,79.8339,79.5531,79.5812,10854.0
2020-07-21 09:35:00,84.95,85.51,84.95,85.5,3926.0,79.5063,80.0304,79.5063,80.0211,3926.0
2020-07-21 09:40:00,85.48,85.61,85.39,85.53,5822.0,80.0023,80.124,79.9181,80.0491,5822.0
2020-07-21 09:45:00,85.56,85.6,85.38,85.52,5336.0,80.0772,80.1146,79.9087,80.0398,5336.0
2020-07-21 09:50:00,85.46,85.89,85.46,85.88,32119.0,79.9836,80.3861,79.9836,80.3767,32119.0
2020-07-21 09:55:00,85.79,85.89,85.57,85.59,21736.0,80.2925,80.3861,80.0866,80.1053,21736.0
2020-07-21 10:00:00,85.63,85.65,85.44,85.56,3986.0,80.1427,80.1614,79.9649,80.0772,3986.0
2020-07-21 10:05:00,85.5,85.73,85.46,85.59,5202.0,80.0211,80.2363,79.9836,80.1053,5202.0
2020-07-21 10:10:00,85.59,85.7,85.52,85.52,3306.0,80.1053,80.2082,80.0398,80.0398,3306.0
2020-07-21 10:15:00,85.54,85.57,85.43,85.45,2000.0,80.0585,80.0866,79.9555,79.9743,2000.0
2020-07-21 10:20:00,85.48,85.54,85.41,85.44,2459.0,80.0023,80.0585,79.9368,79.9649,2459.0
2020-07-21 10:25:00,85.41,85.41,85.33,85.35,3202.0,79.9368,79.9368,79.8619,79.8807,3202.0
2020-07-21 10:30:00,85.36,85.44,85.32,85.44,1691.0,79.89,79.9649,79.8526,79.9649,1691.0
2020-07-21 10:35:00,85.42,85.47,85.28,85.43,5408.0,79.9462,79.993,79.8152,79.9555,5408.0
2020-07-21 10:40:00,85.44,85.55,85.43,85.46,3552.0,79.9649,80.0678,79.9555,79.9836,3552.0
2020-07-21 10:45:00,85.45,85.64,85.45,85.56,2749.0,79.9743,80.1521,79.9743,80.0772,2749.0
2020-07-21 10:50:00,85.63,85.72,85.63,85.63,2110.0,80.1427,80.227,80.1427,80.1427,2110.0
2020-07-21 10:55:00,85.64,85.68,85.6,85.66,2531.0,80.1521,80.1895,80.1146,80.1708,2531.0
2020-07-21 11:00:00,85.63,85.67,85.58,85.6,3529.0,80.1427,80.1802,80.0959,80.1146,3529.0
2020-07-21 11:05:00,85.62,85.65,85.47,85.55,6101.0,80.1334,80.1614,79.993,80.0678,6101.0
2020-07-21 11:10:00,85.56,85.61,85.56,85.61,1100.0,80.0772,80.124,80.0772,80.124,1100.0
2020-07-21 11:15:00,85.64,85.74,85.64,85.73,2740.0,80.1521,80.2457,80.1521,80.2363,2740.0
2020-07-21 11:20:00,85.69,85.76,85.69,85.73,1400.0,80.1989,80.2644,80.1989,80.2363,1400.0
2020-07-21 11:25:00,85.73,85.8,85.71,85.8,3500.0,80.2363,80.3018,80.2176,80.3018,3500.0
2020-07-21 11:30:00,85.84,85.85,85.68,85.79,2333.0,80.3393,80.3486,80.1895,80.2925,2333.0
2020-07-21 11:35:00,85.79,85.87,85.77,85.82,4272.0,80.2925,80.3673,80.2738,80.3205,4272.0
2020-07-21 11:40:00,85.8,85.8,85.69,85.77,1900.0,80.3018,80.3018,80.1989,80.2738,1900.0
2020-07-21 11:45:00,85.78,85.82,85.63,85.65,2700.0,80.2831,80.3205,80.1427,80.1614,2700.0
2020-07-21 11:50:00,85.62,85.62,85.53,85.54,4900.0,80.1334,80.1334,80.0491,80.0585,4900.0
2020-07-21 11:55:00,85.56,85.67,85.54,85.67,6832.0,80.0772,80.1802,80.0585,80.1802,6832.0
2020-07-21 12:00:00,85.67,85.69,85.64,85.66,5833.0,80.1802,80.1989,80.1521,80.1708,5833.0
2020-07-21 12:05:00,85.66,85.66,85.54,85.55,3900.0,80.1708,80.1708,80.0585,80.0678,3900.0
2020-07-21 12:10:00,85.54,85.56,85.5,85.53,3182.0,80.0585,80.0772,80.0211,80.0491,3182.0
2020-07-21 12:15:00,85.53,85.6,85.52,85.54,2900.0,80.0491,80.1146,80.0398,80.0585,2900.0
2020-07-21 12:20:00,85.53,85.63,85.53,85.56,3389.0,80.0491,80.1427,80.0491,80.0772,3389.0
2020-07-21 12:25:00,85.58,85.71,85.58,85.71,1800.0,80.0959,80.2176,80.0959,80.2176,1800.0
2020-07-21 12:30:00,85.73,85.74,85.69,85.72,3540.0,80.2363,80.2457,80.1989,80.227,3540.0
2020-07-21 12:35:00,85.73,85.73,85.67,85.69,2000.0,80.2363,80.2363,80.1802,80.1989,2000.0
2020-07-21 12:40:00,85.7,85.75,85.69,85.72,1863.0,80.2082,80.255,80.1989,80.227,1863.0
2020-07-21 12:45:00,85.72,85.72,85.58,85.63,2434.0,80.227,80.227,80.0959,80.1427,2434.0
2020-07-21 12:50:00,85.63,85.63,85.54,85.54,1910.0,80.1427,80.1427,80.0585,80.0585,1910.0
2020-07-21 12:55:00,85.53,85.57,85.52,85.55,3022.0,80.0491,80.0866,80.0398,80.0678,3022.0
2020-07-21 13:00:00,85.54,85.54,85.48,85.51,2900.0,80.0585,80.0585,80.0023,80.0304,2900.0
2020-07-21 13:05:00,85.49,85.52,85.48,85.49,3701.0,80.0117,80.0398,80.0023,80.0117,3701.0
2020-07-21 13:10:00,85.53,85.56,85.46,85.47,2164.0,80.0491,80.0772,79.9836,79.993,2164.0
2020-07-21 13:15:00,85.47,85.52,85.41,85.48,4086.0,79.993,80.0398,79.9368,80.0023,4086.0
2020-07-21 13:20:00,85.5,85.5,85.41,85.44,4229.0,80.0211,80.0211,79.9368,79.9649,4229.0
2020-07-21 13:25:00,85.41,85.45,85.4,85.43,2300.0,79.9368,79.9743,79.9275,79.9555,2300.0
2020-07-21 13:30:00,85.42,85.54,85.4,85.54,5679.0,79.9462,80.0585,79.9275,80.0585,5679.0
2020-07-21 13:35:00,85.54,85.56,85.5,85.54,3925.0,80.0585,80.0772,80.0211,80.0585,3925.0
2020-07-21 13:40:00,85.55,85.61,85.53,85.53,2941.0,80.0678,80.124,80.0491,80.0491,2941.0
2020-07-21 13:45:00,85.54,85.56,85.52,85.53,4261.0,80.0585,80.0772,80.0398,80.0491,4261.0
2020-07-21 13:50:00,85.5,85.5,85.39,85.39,2800.0,80.0211,80.0211,79.9181,79.9181,2800.0
2020-07-21 13:55:00,85.39,85.44,85.38,85.4,2216.0,79.9181,79.9649,79.9087,79.9275,2216.0
2020-07-21 14:00:00,85.39,85.42,85.32,85.32,2705.0,79.9181,79.9462,79.8526,79.8526,2705.0
2020-07-21 14:05:00,85.33,85.35,85.22,85.23,6035.0,79.8619,79.8807,79.759,79.7684,6035.0
2020-07-21 14:10:00,85.24,85.24,85.17,85.21,3780.0,79.7777,79.7777,79.7122,79.7496,3780.0
2020-07-21 14:15:00,85.2,85.2,85.12,85.13,3553.0,79.7403,79.7403,79.6654,79.6748,3553.0
2020-07-21 14:20:00,85.15,85.3,85.13,85.29,25402.0,79.6935,79.8339,79.6748,79.8245,25402.0
2020-07-21 14:25:00,85.29,85.37,85.27,85.34,13584.0,79.8245,79.8994,79.8058,79.8713,13584.0
2020-07-21 14:30:00,85.34,85.43,85.3,85.35,19345.0,79.8713,79.9555,79.8339,79.8807,19345.0
2020-07-21 14:35:00,85.35,85.36,85.27,85.3,6382.0,79.8807,79.89,79.8058,79.8339,6382.0
2020-07-21 14:40:00,85.33,85.36,85.3,85.33,4738.0,79.8619,79.89,79.8339,79.8619,4738.0
2020-07-21 14:45:00,85.3,85.34,85.29,85.29,3862.0,79.8339,79.8713,79.8245,79.8245,3862.0
2020-07-21 14:50:00,85.3,85.3,85.21,85.23,4057.0,79.8339,79.8339,79.7496,79.7684,4057.0
2020-07-21 14:55:00,85.23,85.23,85.13,85.13,7331.0,79.7684,79.7684,79.6748,79.6748,7331.0
2020-07-21 15:00:00,85.13,85.23,85.13,85.15,5702.0,79.6748,79.7684,79.6748,79.6935,5702.0
2020-07-21 15:05:00,85.15,85.15,85.0,85.01,9600.0,79.6935,79.6935,79.5531,79.5625,9600.0
2020-07-21 15:10:00,85.03,85.03,84.92,84.95,7387.0,79.5812,79.5812,79.4782,79.5063,7387.0
2020-07-21 15:15:00,84.95,84.96,84.86,84.88,7858.0,79.5063,79.5157,79.4221,79.4408,7858.0
2020-07-21 15:20:00,84.91,85.0,84.87,84.9,11390.0,79.4689,79.5531,79.4314,79.4595,11390.0
2020-07-21 15:25:00,84.92,84.99,84.87,84.93,13649.0,79.4782,79.5437,79.4314,79.4876,13649.0
2020-07-21 15:30:00,84.93,85.0,84.91,84.92,12048.0,79.4876,79.5531,79.4689,79.4782,12048.0
2020-07-21 15:35:00,84.94,85.01,84.92,84.93,8896.0,79.4969,79.5625,79.4782,79.4876,8896.0
2020-07-21 15:40:00,84.92,84.98,84.89,84.96,13222.0,79.4782,79.5344,79.4501,79.5157,13222.0
2020-07-21 15:45:00,84.97,85.06,84.92,84.97,15498.0,79.525,79.6092,79.4782,79.525,15498.0
2020-07-21 15:50:00,84.96,84.96,84.79,84.84,20394.0,79.5157,79.5157,79.3566,79.4033,20394.0
2020-07-21 15:55:00,84.89,85.05,84.85,85.02,58969.0,79.4501,79.5999,79.4127,79.5718,58969.0
2020-07-22 09:30:00,84.75,84.83,84.44,84.68,11367.0,79.3191,79.394,79.029,79.2536,11367.0
2020-07-22 09:35:00,84.5,85.08,84.5,85.07,2200.0,79.0851,79.628,79.0851,79.6186,2200.0
2020-07-22 09:40:00,84.92,84.92,84.79,84.86,3476.0,79.4782,79.4782,79.3566,79.4221,3476.0
2020-07-22 09:45:00,84.98,85.03,84.93,84.99,1762.0,79.5344,79.5812,79.4876,79.5437,1762.0
2020-07-22 09:50:00,84.95,85.19,84.95,85.16,5507.0,79.5063,79.7309,79.5063,79.7028,5507.0
2020-07-22 09:55:00,85.11,85.12,85.0,85.04,4038.0,79.656,79.6654,79.5531,79.5905,4038.0
2020-07-22 10:00:00,85.1,85.12,84.95,84.99,5880.0,79.6467,79.6654,79.5063,79.5437,5880.0
2020-07-22 10:05:00,84.97,84.97,84.78,84.91,11346.0,79.525,79.525,79.3472,79.4689,11346.0
2020-07-22 10:10:00,84.91,84.98,84.84,84.91,7646.0,79.4689,79.5344,79.4033,79.4689,7646.0
2020-07-22 10:15:00,84.95,84.96,84.87,84.93,4192.0,79.5063,79.5157,79.4314,79.4876,4192.0
2020-07-22 10:20:00,84.93,84.97,84.87,84.94,6839.0,79.4876,79.525,79.4314,79.4969,6839.0
2020-07-22 10:25:00,84.92,85.03,84.91,85.0,3892.0,79.4782,79.5812,79.4689,79.5531,3892.0
2020-07-22 10:30:00,84.99,85.22,84.99,85.16,5229.0,79.5437,79.759,79.5437,79.7028,5229.0
2020-07-22 10:35:00,85.14,85.31,85.14,85.26,3129.0,79.6841,79.8432,79.6841,79.7964,3129.0
2020-07-22 10:40:00,85.28,85.34,85.12,85.18,18391.0,79.8152,79.8713,79.6654,79.7216,18391.0
2020-07-22 10:45:00,85.18,85.33,85.18,85.18,6432.0,79.7216,79.8619,79.7216,79.7216,6432.0
2020-07-22 10:50:00,85.18,85.18,85.01,85.04,3868.0,79.7216,79.7216,79.5625,79.5905,3868.0
2020-07-22 10:55:00,85.04,85.09,85.02,85.02,4729.0,79.5905,79.6373,79.5718,79.5718,4729.0
2020-07-22 11:00:00,85.03,85.08,85.01,85.06,12650.0,79.5812,79.628,79.5625,79.6092,12650.0
2020-07-22 11:05:00,85.07,85.09,85.01,85.01,3747.0,79.6186,79.6373,79.5625,79.5625,3747.0
2020-07-22 11:10:00,85.04,85.12,85.04,85.07,4979.0,79.5905,79.6654,79.5905,79.6186,4979.0
2020-07-22 11:15:00,85.05,85.1,85.03,85.06,8077.0,79.5999,79.6467,79.5812,79.6092,8077.0
2020-07-22 11:20:00,85.07,85.23,85.06,85.12,14886.0,79.6186,79.7684,79.6092,79.6654,14886.0
2020-07-22 11:25:00,85.11,85.24,85.1,85.18,6325.0,79.656,79.7777,79.6467,79.7216,6325.0
2020-07-22 11:30:00,85.17,85.19,85.12,85.17,4542.0,79.7122,79.7309,79.6654,79.7122,4542.0
2020-07-22 11:35:00,85.18,85.2,85.14,85.18,3860.0,79.7216,79.7403,79.6841,79.7216,3860.0
2020-07-22 11:40:00,85.19,85.26,85.18,85.23,5133.0,79.7309,79.7964,79.7216,79.7684,5133.0
2020-07-22 11:45:00,85.29,85.29,85.23,85.25,4032.0,79.8245,79.8245,79.7684,79.7871,4032.0
2020-07-22 11:50:00,85.25,85.27,85.23,85.25,3695.0,79.7871,79.8058,79.7684,79.7871,3695.0
2020-07-22 11:55:00,85.24,85.27,85.23,85.23,6571.0,79.7777,79.8058,79.7684,79.7684,6571.0
2020-07-22 12:00:00,85.24,85.49,85.24,85.42,55763.0,79.7777,80.0117,79.7777,79.9462,55763.0
2020-07-22 12:05:00,85.45,85.45,85.31,85.42,7889.0,79.9743,79.9743,79.8432,79.9462,7889.0
2020-07-22 12:10:00,85.44,85.54,85.44,85.53,5714.0,79.9649,80.0585,79.9649,80.0491,5714.0
2020-07-22 12:15:00,85.54,85.63,85.54,85.57,6004.0,80.0585,80.1427,80.0585,80.0866,6004.0
2020-07-22 12:20:00,85.6,85.64,85.53,85.53,3731.0,80.1146,80.1521,80.0491,80.0491,3731.0
2020-07-22 12:25:00,85.55,85.65,85.55,85.61,3495.0,80.0678,80.1614,80.0678,80.124,3495.0
2020-07-22 12:30:00,85.61,85.64,85.59,85.59,1300.0,80.124,80.1521,80.1053,80.1053,1300.0
2020-07-22 12:35:00,85.59,85.69,85.59,85.68,5187.0,80.1053,80.1989,80.1053,80.1895,5187.0
2020-07-22 12:40:00,85.67,85.67,85.59,85.61,2192.0,80.1802,80.1802,80.1053,80.124,2192.0
2020-07-22 12:45:00,85.62,85.63,85.58,85.61,6159.0,80.1334,80.1427,80.0959,80.124,6159.0
2020-07-22 12:50:00,85.64,85.68,85.63,85.65,2503.0,80.1521,80.1895,80.1427,80.1614,2503.0
2020-07-22 12:55:00,85.65,85.77,85.64,85.76,3819.0,80.1614,80.2738,80.1521,80.2644,3819.0
2020-07-22 13:00:00,85.77,85.78,85.75,85.75,1454.0,80.2738,80.2831,80.255,80.255,1454.0
2020-07-22 13:05:00,85.78,85.82,85.72,85.76,2494.0,80.2831,80.3205,80.227,80.2644,2494.0
2020-07-22 13:10:00,85.74,85.78,85.7,85.74,2934.0,80.2457,80.2831,80.2082,80.2457,2934.0
2020-07-22 13:15:00,85.75,85.8,85.73,85.73,1755.0,80.255,80.3018,80.2363,80.2363,1755.0
2020-07-22 13:20:00,85.75,85.77,85.72,85.73,3276.0,80.255,80.2738,80.227,80.2363,3276.0
2020-07-22 13:25:00,85.75,85.75,85.72,85.73,1637.0,80.255,80.255,80.227,80.2363,1637.0
2020-07-22 13:30:00,85.75,85.78,85.72,85.78,4211.0,80.255,80.2831,80.227,80.2831,4211.0
2020-07-22 13:35:00,85.79,85.82,85.71,85.72,2636.0,80.2925,80.3205,80.2176,80.227,2636.0
2020-07-22 13:40:00,85.71,85.77,85.71,85.73,5834.0,80.2176,80.2738,80.2176,80.2363,5834.0
2020-07-22 13:45:00,85.73,85.75,85.68,85.69,5342.0,80.2363,80.255,80.1895,80.1989,5342.0
2020-07-22 13:50:00,85.68,85.68,85.64,85.65,2000.0,80.1895,80.1895,80.1521,80.1614,2000.0
2020-07-22 13:55:00,85.65,85.67,85.61,85.62,4502.0,80.1614,80.1802,80.124,80.1334,4502.0
2020-07-22 14:00:00,85.63,85.74,85.63,85.68,5542.0,80.1427,80.2457,80.1427,80.1895,5542.0
2020-07-22 14:05:00,85.68,85.77,85.68,85.76,3579.0,80.1895,80.2738,80.1895,80.2644,3579.0
2020-07-22 14:10:00,85.77,85.79,85.75,85.78,6668.0,80.2738,80.2925,80.255,80.2831,6668.0
2020-07-22 14:15:00,85.77,85.8,85.75,85.8,2569.0,80.2738,80.3018,80.255,80.3018,2569.0
2020-07-22 14:20:00,85.81,85.92,85.8,85.92,6648.0,80.3112,80.4141,80.3018,80.4141,6648.0
2020-07-22 14:25:00,85.91,85.91,85.8,85.81,4590.0,80.4048,80.4048,80.3018,80.3112,4590.0
2020-07-22 14:30:00,85.84,85.85,85.77,85.82,6586.0,80.3393,80.3486,80.2738,80.3205,6586.0
2020-07-22 14:35:00,85.8,85.9,85.8,85.9,5818.0,80.3018,80.3954,80.3018,80.3954,5818.0
2020-07-22 14:40:00,85.89,85.89,85.85,85.87,3050.0,80.3861,80.3861,80.3486,80.3673,3050.0
2020-07-22 14:45:00,85.86,85.86,85.8,85.8,2188.0,80.358,80.358,80.3018,80.3018,2188.0
2020-07-22 14:50:00,85.79,85.82,85.78,85.81,4079.0,80.2925,80.3205,80.2831,80.3112,4079.0
2020-07-22 14:55:00,85.82,85.85,85.77,85.78,6203.0,80.3205,80.3486,80.2738,80.2831,6203.0
2020-07-22 15:00:00,85.8,85.81,85.74,85.75,4770.0,80.3018,80.3112,80.2457,80.255,4770.0
2020-07-22 15:05:00,85.77,85.83,85.76,85.79,4510.0,80.2738,80.3299,80.2644,80.2925,4510.0
2020-07-22 15:10:00,85.81,85.94,85.78,85.94,6052.0,80.3112,80.4329,80.2831,80.4329,6052.0
2020-07-22 15:15:00,85.95,85.95,85.83,85.84,8095.0,80.4422,80.4422,80.3299,80.3393,8095.0
2020-07-22 15:20:00,85.84,85.88,85.83,85.83,6855.0,80.3393,80.3767,80.3299,80.3299,6855.0
2020-07-22 15:25:00,85.84,85.86,85.82,85.84,7926.0,80.3393,80.358,80.3205,80.3393,7926.0
2020-07-22 15:30:00,85.84,85.85,85.74,85.74,9189.0,80.3393,80.3486,80.2457,80.2457,9189.0
2020-07-22 15:35:00,85.75,85.81,85.74,85.76,12119.0,80.255,80.3112,80.2457,80.2644,12119.0
2020-07-22 15:40:00,85.75,85.79,85.73,85.77,8838.0,80.255,80.2925,80.2363,80.2738,8838.0
2020-07-22 15:45:00,85.78,85.87,85.77,85.86,17727.0,80.2831,80.3673,80.2738,80.358,17727.0
2020-07-22 15:50:00,85.88,85.89,85.68,85.75,31152.0,80.3767,80.3861,80.1895,80.255,31152.0
2020-07-22 15:55:00,85.75,85.8,85.6,85.65,59400.0,80.255,80.3018,80.1146,80.1614,59400.0
2020-07-23 09:30:00,85.91,86.55,85.61,86.39,17271.0,80.4048,81.0038,80.124,80.854,17271.0
2020-07-23 09:35:00,86.37,86.37,86.14,86.14,2300.0,80.8353,80.8353,80.62,80.62,2300.0
2020-07-23 09:40:00,86.14,86.16,85.97,86.01,3800.0,80.62,80.6388,80.4609,80.4984,3800.0
2020-07-23 09:45:00,86.09,86.18,86.0,86.0,5152.0,80.5732,80.6575,80.489,80.489,5152.0
2020-07-23 09:50:00,85.98,86.04,85.93,85.97,6301.0,80.4703,80.5264,80.4235,80.4609,6301.0
2020-07-23 09:55:00,86.0,86.17,86.0,86.08,1300.0,80.489,80.6481,80.489,80.5639,1300.0
2020-07-23 10:00:00,86.09,86.16,86.03,86.14,4166.0,80.5732,80.6388,80.5171,80.62,4166.0
2020-07-23 10:05:00,86.18,86.3,86.16,86.19,3253.0,80.6575,80.7698,80.6388,80.6668,3253.0
2020-07-23 10:10:00,86.1,86.23,86.04,86.16,3191.0,80.5826,80.7043,80.5264,80.6388,3191.0
2020-07-23 10:15:00,86.15,86.26,86.11,86.19,7329.0,80.6294,80.7324,80.592,80.6668,7329.0
2020-07-23 10:20:00,86.13,86.22,86.09,86.22,3339.0,80.6107,80.6949,80.5732,80.6949,3339.0
2020-07-23 10:25:00,86.23,86.38,86.21,86.36,4864.0,80.7043,80.8447,80.6856,80.8259,4864.0
2020-07-23 10:30:00,86.35,86.43,86.33,86.4,4696.0,80.8166,80.8915,80.7979,80.8634,4696.0
2020-07-23 10:35:00,86.35,86.41,86.31,86.41,4653.0,80.8166,80.8727,80.7791,80.8727,4653.0
2020-07-23 10:40:00,86.4,86.58,86.39,86.58,3742.0,80.8634,81.0318,80.854,81.0318,3742.0
2020-07-23 10:45:00,86.58,86.58,86.48,86.56,6455.0,81.0318,81.0318,80.9383,81.0131,6455.0
2020-07-23 10:50:00,86.56,86.69,86.52,86.62,7241.0,81.0131,81.1348,80.9757,81.0693,7241.0
2020-07-23 10:55:00,86.61,86.67,86.45,86.47,8603.0,81.0599,81.1161,80.9102,80.9289,8603.0
2020-07-23 11:00:00,86.53,86.67,86.5,86.59,5210.0,80.985,81.1161,80.957,81.0412,5210.0
2020-07-23 11:05:00,86.59,86.62,86.55,86.62,6100.0,81.0412,81.0693,81.0038,81.0693,6100.0
2020-07-23 11:10:00,86.62,86.66,86.56,86.66,5363.0,81.0693,81.1067,81.0131,81.1067,5363.0
2020-07-23 11:15:00,86.62,86.74,86.62,86.66,6927.0,81.0693,81.1816,81.0693,81.1067,6927.0
2020-07-23 11:20:00,86.67,86.67,86.52,86.53,3054.0,81.1161,81.1161,80.9757,80.985,3054.0
2020-07-23 11:25:00,86.57,86.86,86.57,86.86,4130.0,81.0225,81.2939,81.0225,81.2939,4130.0
2020-07-23 11:30:00,86.77,86.87,86.74,86.78,4318.0,81.2097,81.3033,81.1816,81.219,4318.0
2020-07-23 11:35:00,86.77,86.82,86.72,86.82,3573.0,81.2097,81.2565,81.1629,81.2565,3573.0
2020-07-23 11:40:00,86.79,86.81,86.68,86.68,3556.0,81.2284,81.2471,81.1254,81.1254,3556.0
2020-07-23 11:45:00,86.72,86.82,86.69,86.74,2454.0,81.1629,81.2565,81.1348,81.1816,2454.0
2020-07-23 11:50:00,86.76,86.77,86.67,86.7,2950.0,81.2003,81.2097,81.1161,81.1442,2950.0
2020-07-23 11:55:00,86.7,86.73,86.66,86.67,3746.0,81.1442,81.1722,81.1067,81.1161,3746.0
2020-07-23 12:00:00,86.68,86.73,86.63,86.63,2200.0,81.1254,81.1722,81.0786,81.0786,2200.0
2020-07-23 12:05:00,86.6,86.6,86.48,86.48,2391.0,81.0506,81.0506,80.9383,80.9383,2391.0
2020-07-23 12:10:00,86.47,86.56,86.47,86.56,2500.0,80.9289,81.0131,80.9289,81.0131,2500.0
2020-07-23 12:15:00,86.55,86.59,86.52,86.59,2875.0,81.0038,81.0412,80.9757,81.0412,2875.0
2020-07-23 12:20:00,86.61,86.63,86.57,86.57,3025.0,81.0599,81.0786,81.0225,81.0225,3025.0
2020-07-23 12:25:00,86.56,86.62,86.55,86.61,2816.0,81.0131,81.0693,81.0038,81.0599,2816.0
2020-07-23 12:30:00,86.6,86.61,86.48,86.58,3501.0,81.0506,81.0599,80.9383,81.0318,3501.0
2020-07-23 12:35:00,86.55,86.63,86.55,86.61,1700.0,81.0038,81.0786,81.0038,81.0599,1700.0
2020-07-23 12:40:00,86.59,86.67,86.59,86.6,2300.0,81.0412,81.1161,81.0412,81.0506,2300.0
2020-07-23 12:45:00,86.58,86.59,86.47,86.48,3004.0,81.0318,81.0412,80.9289,80.9383,3004.0
2020-07-23 12:50:00,86.49,86.54,86.47,86.54,1605.0,80.9476,80.9944,80.9289,80.9944,1605.0
2020-07-23 12:55:00,86.53,86.55,86.4,86.4,4400.0,80.985,81.0038,80.8634,80.8634,4400.0
2020-07-23 13:00:00,86.38,86.47,86.37,86.47,3456.0,80.8447,80.9289,80.8353,80.9289,3456.0
2020-07-23 13:05:00,86.47,86.56,86.47,86.51,2350.0,80.9289,81.0131,80.9289,80.9663,2350.0
2020-07-23 13:10:00,86.5,86.51,86.43,86.44,2700.0,80.957,80.9663,80.8915,80.9008,2700.0
2020-07-23 13:15:00,86.44,86.46,86.31,86.34,3141.0,80.9008,80.9195,80.7791,80.8072,3141.0
2020-07-23 13:20:00,86.32,86.36,86.31,86.31,2400.0,80.7885,80.8259,80.7791,80.7791,2400.0
2020-07-23 13:25:00,86.33,86.39,86.33,86.38,2645.0,80.7979,80.854,80.7979,80.8447,2645.0
2020-07-23 13:30:00,86.4,86.43,86.35,86.43,6404.0,80.8634,80.8915,80.8166,80.8915,6404.0
2020-07-23 13:35:00,86.45,86.46,86.32,86.33,5047.0,80.9102,80.9195,80.7885,80.7979,5047.0
2020-07-23 13:40:00,86.32,86.32,86.19,86.21,4378.0,80.7885,80.7885,80.6668,80.6856,4378.0
2020-07-23 13:45:00,86.23,86.25,86.14,86.18,5224.0,80.7043,80.723,80.62,80.6575,5224.0
2020-07-23 13:50:00,86.2,86.21,86.08,86.09,3685.0,80.6762,80.6856,80.5639,80.5732,3685.0
2020-07-23 13:55:00,86.07,86.13,86.03,86.09,3651.0,80.5545,80.6107,80.5171,80.5732,3651.0
2020-07-23 14:00:00,86.15,86.16,85.98,86.02,5404.0,80.6294,80.6388,80.4703,80.5077,5404.0
2020-07-23 14:05:00,86.04,86.07,85.96,85.96,4804.0,80.5264,80.5545,80.4516,80.4516,4804.0
2020-07-23 14:10:00,85.91,85.91,85.82,85.87,2786.0,80.4048,80.4048,80.3205,80.3673,2786.0
2020-07-23 14:15:00,85.87,85.9,85.77,85.84,4011.0,80.3673,80.3954,80.2738,80.3393,4011.0
2020-07-23 14:20:00,85.85,85.88,85.72,85.87,5804.0,80.3486,80.3767,80.227,80.3673,5804.0
2020-07-23 14:25:00,85.86,85.92,85.85,85.91,5181.0,80.358,80.4141,80.3486,80.4048,5181.0
2020-07-23 14:30:00,85.92,85.99,85.79,85.98,7473.0,80.4141,80.4797,80.2925,80.4703,7473.0
2020-07-23 14:35:00,86.02,86.02,85.83,85.83,4505.0,80.5077,80.5077,80.3299,80.3299,4505.0
2020-07-23 14:40:00,85.9,85.98,85.88,85.88,3816.0,80.3954,80.4703,80.3767,80.3767,3816.0
2020-07-23 14:45:00,85.89,85.98,85.85,85.98,3552.0,80.3861,80.4703,80.3486,80.4703,3552.0
2020-07-23 14:50:00,85.97,86.09,85.97,86.06,3200.0,80.4609,80.5732,80.4609,80.5452,3200.0
2020-07-23 14:55:00,86.02,86.03,85.93,85.96,3710.0,80.5077,80.5171,80.4235,80.4516,3710.0
2020-07-23 15:00:00,85.96,86.01,85.92,85.97,3819.0,80.4516,80.4984,80.4141,80.4609,3819.0
2020-07-23 15:05:00,85.98,85.98,85.85,85.9,4109.0,80.4703,80.4703,80.3486,80.3954,4109.0
2020-07-23 15:10:00,85.9,85.98,85.86,85.94,7428.0,80.3954,80.4703,80.358,80.4329,7428.0
2020-07-23 15:15:00,85.9,86.0,85.88,85.9,4697.0,80.3954,80.489,80.3767,80.3954,4697.0
2020-07-23 15:20:00,85.91,85.91,85.77,85.77,5362.0,80.4048,80.4048,80.2738,80.2738,5362.0
2020-07-23 15:25:00,85.77,85.81,85.66,85.76,4881.0,80.2738,80.3112,80.1708,80.2644,4881.0
2020-07-23 15:30:00,85.75,85.75,85.58,85.73,8048.0,80.255,80.255,80.0959,80.2363,8048.0
2020-07-23 15:35:00,85.77,85.79,85.66,85.68,9121.0,80.2738,80.2925,80.1708,80.1895,9121.0
2020-07-23 15:40:00,85.66,85.74,85.64,85.69,10875.0,80.1708,80.2457,80.1521,80.1989,10875.0
2020-07-23 15:45:00,85.7,85.76,85.62,85.66,15244.0,80.2082,80.2644,80.1334,80.1708,15244.0
2020-07-23 15:50:00,85.65,85.66,85.4,85.62,25414.0,80.1614,80.1708,79.9275,80.1334,25414.0
2020-07-23 15:55:00,85.63,85.89,85.59,85.89,41914.0,80.1427,80.3861,80.1053,80.3861,41914.0
2020-07-24 09:30:00,86.12,86.49,86.09,86.26,26176.0,80.6013,80.9476,80.5732,80.7324,26176.0
2020-07-24 09:35:00,86.19,86.32,86.16,86.17,4190.0,80.6668,80.7885,80.6388,80.6481,4190.0
2020-07-24 09:40:00,86.24,86.53,86.22,86.23,8496.0,80.7136,80.985,80.6949,80.7043,8496.0
2020-07-24 09:45:00,86.08,86.44,86.01,86.4,10320.0,80.5639,80.9008,80.4984,80.8634,10320.0
2020-07-24 09:50:00,86.46,86.5,86.09,86.15,7121.0,80.9195,80.957,80.5732,80.6294,7121.0
2020-07-24 09:55:00,86.16,86.23,85.93,86.04,9619.0,80.6388,80.7043,80.4235,80.5264,9619.0
2020-07-24 10:00:00,85.99,86.05,85.86,85.94,6459.0,80.4797,80.5358,80.358,80.4329,6459.0
2020-07-24 10:05:00,85.92,85.97,85.83,85.89,7120.0,80.4141,80.4609,80.3299,80.3861,7120.0
2020-07-24 10:10:00,85.91,85.99,85.89,85.9,5656.0,80.4048,80.4797,80.3861,80.3954,5656.0
2020-07-24 10:15:00,85.9,85.93,85.82,85.88,6649.0,80.3954,80.4235,80.3205,80.3767,6649.0
2020-07-24 10:20:00,85.86,85.86,85.7,85.81,2700.0,80.358,80.358,80.2082,80.3112,2700.0
2020-07-24 10:25:00,85.81,85.83,85.72,85.74,2214.0,80.3112,80.3299,80.227,80.2457,2214.0
2020-07-24 10:30:00,85.74,85.75,85.53,85.53,3130.0,80.2457,80.255,80.0491,80.0491,3130.0
2020-07-24 10:35:00,85.52,85.53,85.41,85.46,4525.0,80.0398,80.0491,79.9368,79.9836,4525.0
2020-07-24 10:40:00,85.47,85.63,85.47,85.63,2709.0,79.993,80.1427,79.993,80.1427,2709.0
2020-07-24 10:45:00,85.62,85.62,85.51,85.54,5209.0,80.1334,80.1334,80.0304,80.0585,5209.0
2020-07-24 10:50:00,85.59,85.61,85.55,85.57,14626.0,80.1053,80.124,80.0678,80.0866,14626.0
2020-07-24 10:55:00,85.57,85.58,85.4,85.54,14800.0,80.0866,80.0959,79.9275,80.0585,14800.0
2020-07-24 11:00:00,85.5,85.52,85.36,85.46,22980.0,80.0211,80.0398,79.89,79.9836,22980.0
2020-07-24 11:05:00,85.51,85.52,85.35,85.48,9951.0,80.0304,80.0398,79.8807,80.0023,9951.0
2020-07-24 11:10:00,85.48,85.56,85.48,85.49,4553.0,80.0023,80.0772,80.0023,80.0117,4553.0
2020-07-24 11:15:00,85.45,85.53,85.31,85.31,8920.0,79.9743,80.0491,79.8432,79.8432,8920.0
2020-07-24 11:20:00,85.29,85.34,85.26,85.27,5668.0,79.8245,79.8713,79.7964,79.8058,5668.0
2020-07-24 11:25:00,85.27,85.28,85.19,85.2,3650.0,79.8058,79.8152,79.7309,79.7403,3650.0
2020-07-24 11:30:00,85.18,85.26,85.16,85.19,3246.0,79.7216,79.7964,79.7028,79.7309,3246.0
2020-07-24 11:35:00,85.17,85.32,85.17,85.26,2509.0,79.7122,79.8526,79.7122,79.7964,2509.0
2020-07-24 11:40:00,85.26,85.3,85.2,85.22,2227.0,79.7964,79.8339,79.7403,79.759,2227.0
2020-07-24 11:45:00,85.19,85.21,85.07,85.18,3095.0,79.7309,79.7496,79.6186,79.7216,3095.0
2020-07-24 11:50:00,85.2,85.25,85.17,85.2,2100.0,79.7403,79.7871,79.7122,79.7403,2100.0
2020-07-24 11:55:00,85.2,85.26,85.17,85.26,4917.0,79.7403,79.7964,79.7122,79.7964,4917.0
2020-07-24 12:00:00,85.24,85.29,85.22,85.22,2625.0,79.7777,79.8245,79.759,79.759,2625.0
2020-07-24 12:05:00,85.24,85.24,85.17,85.21,2100.0,79.7777,79.7777,79.7122,79.7496,2100.0
2020-07-24 12:10:00,85.24,85.35,85.24,85.33,2950.0,79.7777,79.8807,79.7777,79.8619,2950.0
2020-07-24 12:15:00,85.38,85.39,85.29,85.3,3005.0,79.9087,79.9181,79.8245,79.8339,3005.0
2020-07-24 12:20:00,85.29,85.29,85.21,85.25,3379.0,79.8245,79.8245,79.7496,79.7871,3379.0
2020-07-24 12:25:00,85.27,85.29,85.15,85.15,3959.0,79.8058,79.8245,79.6935,79.6935,3959.0
2020-07-24 12:30:00,85.17,85.23,85.14,85.14,2747.0,79.7122,79.7684,79.6841,79.6841,2747.0
2020-07-24 12:35:00,85.17,85.24,85.16,85.16,2239.0,79.7122,79.7777,79.7028,79.7028,2239.0
2020-07-24 12:40:00,85.17,85.21,85.11,85.17,2200.0,79.7122,79.7496,79.656,79.7122,2200.0
2020-07-24 12:45:00,85.17,85.17,85.12,85.14,3403.0,79.7122,79.7122,79.6654,79.6841,3403.0
2020-07-24 12:50:00,85.15,85.15,85.07,85.1,4400.0,79.6935,79.6935,79.6186,79.6467,4400.0
2020-07-24 12:55:00,85.08,85.25,85.07,85.23,4345.0,79.628,79.7871,79.6186,79.7684,4345.0
2020-07-24 13:00:00,85.25,85.26,85.17,85.17,1864.0,79.7871,79.7964,79.7122,79.7122,1864.0
2020-07-24 13:05:00,85.14,85.16,85.05,85.15,5234.0,79.6841,79.7028,79.5999,79.6935,5234.0
2020-07-24 13:10:00,85.15,85.21,85.07,85.08,2144.0,79.6935,79.7496,79.6186,79.628,2144.0
2020-07-24 13:15:00,85.09,85.18,85.07,85.18,2817.0,79.6373,79.7216,79.6186,79.7216,2817.0
2020-07-24 13:20:00,85.14,85.22,85.13,85.22,4449.0,79.6841,79.759,79.6748,79.759,4449.0
2020-07-24 13:25:00,85.22,85.23,85.17,85.18,12461.0,79.759,79.7684,79.7122,79.7216,12461.0
2020-07-24 13:30:00,85.18,85.18,85.13,85.16,3006.0,79.7216,79.7216,79.6748,79.7028,3006.0
2020-07-24 13:35:00,85.17,85.2,85.1,85.11,4120.0,79.7122,79.7403,79.6467,79.656,4120.0
2020-07-24 13:40:00,85.12,85.13,85.05,85.13,2640.0,79.6654,79.6748,79.5999,79.6748,2640.0
2020-07-24 13:45:00,85.12,85.19,85.11,85.14,3417.0,79.6654,79.7309,79.656,79.6841,3417.0
2020-07-24 13:50:00,85.12,85.21,85.12,85.2,2904.0,79.6654,79.7496,79.6654,79.7403,2904.0
2020-07-24 13:55:00,85.2,85.21,85.11,85.16,1412.0,79.7403,79.7496,79.656,79.7028,1412.0
2020-07-24 14:00:00,85.17,85.19,85.16,85.17,2300.0,79.7122,79.7309,79.7028,79.7122,2300.0
2020-07-24 14:05:00,85.17,85.21,85.12,85.2,2202.0,79.7122,79.7496,79.6654,79.7403,2202.0
2020-07-24 14:10:00,85.22,85.22,85.12,85.12,2456.0,79.759,79.759,79.6654,79.6654,2456.0
2020-07-24 14:15:00,85.13,85.23,85.12,85.23,1900.0,79.6748,79.7684,79.6654,79.7684,1900.0
2020-07-24 14:20:00,85.22,85.31,85.2,85.29,4431.0,79.759,79.8432,79.7403,79.8245,4431.0
2020-07-24 14:25:00,85.29,85.34,85.25,85.34,2826.0,79.8245,79.8713,79.7871,79.8713,2826.0
2020-07-24 14:30:00,85.33,85.34,85.25,85.27,3905.0,79.8619,79.8713,79.7871,79.8058,3905.0
2020-07-24 14:35:00,85.26,85.3,85.24,85.3,3600.0,79.7964,79.8339,79.7777,79.8339,3600.0
2020-07-24 14:40:00,85.32,85.37,85.25,85.26,5282.0,79.8526,79.8994,79.7871,79.7964,5282.0
2020-07-24 14:45:00,85.29,85.31,85.25,85.26,3979.0,79.8245,79.8432,79.7871,79.7964,3979.0
2020-07-24 14:50:00,85.26,85.28,85.22,85.22,2421.0,79.7964,79.8152,79.759,79.759,2421.0
2020-07-24 14:55:00,85.22,85.22,85.15,85.19,3005.0,79.759,79.759,79.6935,79.7309,3005.0
2020-07-24 15:00:00,85.18,85.27,85.18,85.24,3200.0,79.7216,79.8058,79.7216,79.7777,3200.0
2020-07-24 15:05:00,85.23,85.28,85.2,85.27,4747.0,79.7684,79.8152,79.7403,79.8058,4747.0
2020-07-24 15:10:00,85.26,85.29,85.2,85.2,5543.0,79.7964,79.8245,79.7403,79.7403,5543.0
2020-07-24 15:15:00,85.19,85.2,85.03,85.06,7883.0,79.7309,79.7403,79.5812,79.6092,7883.0
2020-07-24 15:20:00,85.06,85.11,85.0,85.02,5473.0,79.6092,79.656,79.5531,79.5718,5473.0
2020-07-24 15:25:00,84.99,85.03,84.91,84.95,6640.0,79.5437,79.5812,79.4689,79.5063,6640.0
2020-07-24 15:30:00,84.95,84.98,84.86,84.88,8207.0,79.5063,79.5344,79.4221,79.4408,8207.0
2020-07-24 15:35:00,84.88,85.11,84.87,85.1,7317.0,79.4408,79.656,79.4314,79.6467,7317.0
2020-07-24 15:40:00,85.09,85.19,85.09,85.13,6982.0,79.6373,79.7309,79.6373,79.6748,6982.0
2020-07-24 15:45:00,85.13,85.17,85.06,85.07,9825.0,79.6748,79.7122,79.6092,79.6186,9825.0
2020-07-24 15:50:00,85.07,85.17,85.01,85.06,13793.0,79.6186,79.7122,79.5625,79.6092,13793.0
2020-07-24 15:55:00,85.08,85.15,85.01,85.02,64566.0,79.628,79.6935,79.5625,79.5718,64566.0
2020-07-27 09:30:00,85.24,85.46,85.0,85.0,16642.0,79.7777,79.9836,79.5531,79.5531,16642.0
2020-07-27 09:35:00,84.91,84.91,84.61,84.67,2296.0,79.4689,79.4689,79.1881,79.2442,2296.0
2020-07-27 09:40:00,84.72,84.86,84.66,84.77,2127.0,79.291,79.4221,79.2349,79.3378,2127.0
2020-07-27 09:45:00,84.79,84.88,84.69,84.75,2044.0,79.3566,79.4408,79.263,79.3191,2044.0
2020-07-27 09:50:00,84.79,85.03,84.79,85.03,800.0,79.3566,79.5812,79.3566,79.5812,800.0
2020-07-27 09:55:00,85.06,85.22,85.01,85.18,6595.0,79.6092,79.759,79.5625,79.7216,6595.0
2020-07-27 10:00:00,85.11,85.21,85.05,85.21,4979.0,79.656,79.7496,79.5999,79.7496,4979.0
2020-07-27 10:05:00,85.23,85.25,85.08,85.08,4534.0,79.7684,79.7871,79.628,79.628,4534.0
2020-07-27 10:10:00,85.05,85.26,85.04,85.15,8091.0,79.5999,79.7964,79.5905,79.6935,8091.0
2020-07-27 10:15:00,85.14,85.14,85.04,85.12,3588.0,79.6841,79.6841,79.5905,79.6654,3588.0
2020-07-27 10:20:00,85.13,85.2,85.08,85.08,3799.0,79.6748,79.7403,79.628,79.628,3799.0
2020-07-27 10:25:00,85.06,85.1,85.0,85.0,3363.0,79.6092,79.6467,79.5531,79.5531,3363.0
2020-07-27 10:30:00,84.97,85.0,84.95,84.95,3703.0,79.525,79.5531,79.5063,79.5063,3703.0
2020-07-27 10:35:00,84.9,85.01,84.9,84.99,3505.0,79.4595,79.5625,79.4595,79.5437,3505.0
2020-07-27 10:40:00,84.96,85.0,84.95,84.98,4324.0,79.5157,79.5531,79.5063,79.5344,4324.0
2020-07-27 10:45:00,84.98,85.04,84.97,84.99,4235.0,79.5344,79.5905,79.525,79.5437,4235.0
2020-07-27 10:50:00,84.98,85.02,84.93,84.95,4148.0,79.5344,79.5718,79.4876,79.5063,4148.0
2020-07-27 10:55:00,84.95,84.95,84.86,84.89,4773.0,79.5063,79.5063,79.4221,79.4501,4773.0
2020-07-27 11:00:00,84.84,84.92,84.83,84.92,2723.0,79.4033,79.4782,79.394,79.4782,2723.0
2020-07-27 11:05:00,84.91,85.02,84.89,85.0,3515.0,79.4689,79.5718,79.4501,79.5531,3515.0
2020-07-27 11:10:00,84.97,85.06,84.92,85.04,2529.0,79.525,79.6092,79.4782,79.5905,2529.0
2020-07-27 11:15:00,85.02,85.07,84.97,85.07,13720.0,79.5718,79.6186,79.525,79.6186,13720.0
2020-07-27 11:20:00,85.07,85.12,85.05,85.12,2281.0,79.6186,79.6654,79.5999,79.6654,2281.0
2020-07-27 11:25:00,85.09,85.1,85.05,85.08,3950.0,79.6373,79.6467,79.5999,79.628,3950.0
2020-07-27 11:30:00,85.09,85.15,85.09,85.15,4402.0,79.6373,79.6935,79.6373,79.6935,4402.0
2020-07-27 11:35:00,85.13,85.14,85.07,85.11,2126.0,79.6748,79.6841,79.6186,79.656,2126.0
2020-07-27 11:40:00,85.14,85.15,85.08,85.11,1736.0,79.6841,79.6935,79.628,79.656,1736.0
2020-07-27 11:45:00,85.11,85.14,85.1,85.14,1308.0,79.656,79.6841,79.6467,79.6841,1308.0
2020-07-27 11:50:00,85.14,85.2,85.11,85.19,2477.0,79.6841,79.7403,79.656,79.7309,2477.0
2020-07-27 11:55:00,85.2,85.23,85.2,85.2,1100.0,79.7403,79.7684,79.7403,79.7403,1100.0
2020-07-27 12:00:00,85.19,85.19,85.17,85.19,1435.0,79.7309,79.7309,79.7122,79.7309,1435.0
2020-07-27 12:05:00,85.19,85.22,85.19,85.21,1700.0,79.7309,79.759,79.7309,79.7496,1700.0
2020-07-27 12:10:00,85.2,85.21,85.12,85.13,2402.0,79.7403,79.7496,79.6654,79.6748,2402.0
2020-07-27 12:15:00,85.14,85.18,85.08,85.09,2026.0,79.6841,79.7216,79.628,79.6373,2026.0
2020-07-27 12:20:00,85.1,85.19,85.1,85.17,3377.0,79.6467,79.7309,79.6467,79.7122,3377.0
2020-07-27 12:25:00,85.16,85.21,85.12,85.19,1600.0,79.7028,79.7496,79.6654,79.7309,1600.0
2020-07-27 12:30:00,85.24,85.25,85.19,85.25,3621.0,79.7777,79.7871,79.7309,79.7871,3621.0
2020-07-27 12:35:00,85.26,85.26,85.22,85.23,1900.0,79.7964,79.7964,79.759,79.7684,1900.0
2020-07-27 12:40:00,85.24,85.28,85.23,85.27,2125.0,79.7777,79.8152,79.7684,79.8058,2125.0
2020-07-27 12:45:00,85.26,85.28,85.24,85.26,2040.0,79.7964,79.8152,79.7777,79.7964,2040.0
2020-07-27 12:50:00,85.26,85.31,85.26,85.27,3282.0,79.7964,79.8432,79.7964,79.8058,3282.0
2020-07-27 12:55:00,85.26,85.28,85.21,85.21,2214.0,79.7964,79.8152,79.7496,79.7496,2214.0
2020-07-27 13:00:00,85.2,85.26,85.2,85.25,1933.0,79.7403,79.7964,79.7403,79.7871,1933.0
2020-07-27 13:05:00,85.24,85.25,85.2,85.24,2472.0,79.7777,79.7871,79.7403,79.7777,2472.0
2020-07-27 13:10:00,85.21,85.22,85.18,85.19,1543.0,79.7496,79.759,79.7216,79.7309,1543.0
2020-07-27 13:15:00,85.18,85.21,85.16,85.17,2420.0,79.7216,79.7496,79.7028,79.7122,2420.0
2020-07-27 13:20:00,85.19,85.23,85.18,85.23,8355.0,79.7309,79.7684,79.7216,79.7684,8355.0
2020-07-27 13:25:00,85.23,85.28,85.23,85.26,3697.0,79.7684,79.8152,79.7684,79.7964,3697.0
2020-07-27 13:30:00,85.26,85.31,85.26,85.3,2459.0,79.7964,79.8432,79.7964,79.8339,2459.0
2020-07-27 13:35:00,85.31,85.36,85.31,85.35,2821.0,79.8432,79.89,79.8432,79.8807,2821.0
2020-07-27 13:40:00,85.34,85.35,85.28,85.34,2713.0,79.8713,79.8807,79.8152,79.8713,2713.0
2020-07-27 13:45:00,85.33,85.35,85.31,85.31,1501.0,79.8619,79.8807,79.8432,79.8432,1501.0
2020-07-27 13:50:00,85.24,85.25,85.22,85.22,325.0,79.7777,79.7871,79.759,79.759,325.0
2020-07-27 13:55:00,85.21,85.28,85.2,85.26,2200.0,79.7496,79.8152,79.7403,79.7964,2200.0
2020-07-27 14:00:00,85.25,85.25,85.12,85.13,2659.0,79.7871,79.7871,79.6654,79.6748,2659.0
2020-07-27 14:05:00,85.14,85.14,85.1,85.11,2661.0,79.6841,79.6841,79.6467,79.656,2661.0
2020-07-27 14:10:00,85.11,85.13,85.08,85.08,1900.0,79.656,79.6748,79.628,79.628,1900.0
2020-07-27 14:15:00,85.07,85.07,85.03,85.04,2389.0,79.6186,79.6186,79.5812,79.5905,2389.0
2020-07-27 14:20:00,85.04,85.08,85.02,85.07,2200.0,79.5905,79.628,79.5718,79.6186,2200.0
2020-07-27 14:25:00,85.05,85.14,85.01,85.13,3520.0,79.5999,79.6841,79.5625,79.6748,3520.0
2020-07-27 14:30:00,85.12,85.15,85.08,85.08,3939.0,79.6654,79.6935,79.628,79.628,3939.0
2020-07-27 14:35:00,85.06,85.06,85.0,85.03,1831.0,79.6092,79.6092,79.5531,79.5812,1831.0
2020-07-27 14:40:00,85.03,85.1,85.03,85.1,2028.0,79.5812,79.6467,79.5812,79.6467,2028.0
2020-07-27 14:45:00,85.06,85.06,84.99,84.99,1827.0,79.6092,79.6092,79.5437,79.5437,1827.0
2020-07-27 14:50:00,84.98,85.03,84.96,84.96,2487.0,79.5344,79.5812,79.5157,79.5157,2487.0
2020-07-27 14:55:00,84.98,84.98,84.89,84.92,3411.0,79.5344,79.5344,79.4501,79.4782,3411.0
2020-07-27 15:00:00,84.93,84.99,84.92,84.97,7243.0,79.4876,79.5437,79.4782,79.525,7243.0
2020-07-27 15:05:00,84.97,84.98,84.94,84.94,3185.0,79.525,79.5344,79.4969,79.4969,3185.0
2020-07-27 15:10:00,84.95,84.95,84.9,84.92,4810.0,79.5063,79.5063,79.4595,79.4782,4810.0
2020-07-27 15:15:00,84.94,84.98,84.91,84.91,3419.0,79.4969,79.5344,79.4689,79.4689,3419.0
2020-07-27 15:20:00,84.9,84.96,84.9,84.93,3902.0,79.4595,79.5157,79.4595,79.4876,3902.0
2020-07-27 15:25:00,84.95,85.04,84.93,85.01,5457.0,79.5063,79.5905,79.4876,79.5625,5457.0
2020-07-27 15:30:00,85.0,85.03,84.98,85.0,4169.0,79.5531,79.5812,79.5344,79.5531,4169.0
2020-07-27 15:35:00,84.99,85.02,84.95,84.98,10564.0,79.5437,79.5718,79.5063,79.5344,10564.0
2020-07-27 15:40:00,84.99,85.04,84.97,85.03,9675.0,79.5437,79.5905,79.525,79.5812,9675.0
2020-07-27 15:45:00,85.02,85.07,84.99,85.07,10028.0,79.5718,79.6186,79.5437,79.6186,10028.0
2020-07-27 15:50:00,85.06,85.11,85.01,85.08,23323.0,79.6092,79.656,79.5625,79.628,23323.0
2020-07-27 15:55:00,85.08,85.09,84.91,85.05,54160.0,79.628,79.6373,79.4689,79.5999,54160.0
2020-07-28 09:30:00,84.87,85.35,84.85,85.21,10200.0,79.4314,79.8807,79.4127,79.7496,10200.0
2020-07-28 09:35:00,85.21,85.34,85.16,85.3,6100.0,79.7496,79.8713,79.7028,79.8339,6100.0
2020-07-28 09:40:00,85.25,85.41,85.24,85.37,4318.0,79.7871,79.9368,79.7777,79.8994,4318.0
2020-07-28 09:45:00,85.36,85.6,85.36,85.51,4952.0,79.89,80.1146,79.89,80.0304,4952.0
2020-07-28 09:50:00,85.5,85.52,85.37,85.38,4310.0,80.0211,80.0398,79.8994,79.9087,4310.0
2020-07-28 09:55:00,85.4,85.43,85.26,85.34,2507.0,79.9275,79.9555,79.7964,79.8713,2507.0
2020-07-28 10:00:00,85.35,85.49,85.34,85.49,2000.0,79.8807,80.0117,79.8713,80.0117,2000.0
2020-07-28 10:05:00,85.51,85.71,85.51,85.7,3600.0,80.0304,80.2176,80.0304,80.2082,3600.0
2020-07-28 10:10:00,85.67,85.69,85.57,85.69,2611.0,80.1802,80.1989,80.0866,80.1989,2611.0
2020-07-28 10:15:00,85.61,85.66,85.61,85.62,2275.0,80.124,80.1708,80.124,80.1334,2275.0
2020-07-28 10:20:00,85.64,85.65,85.56,85.59,2417.0,80.1521,80.1614,80.0772,80.1053,2417.0
2020-07-28 10:25:00,85.59,85.59,85.48,85.58,3889.0,80.1053,80.1053,80.0023,80.0959,3889.0
2020-07-28 10:30:00,85.58,85.69,85.53,85.54,2722.0,80.0959,80.1989,80.0491,80.0585,2722.0
2020-07-28 10:35:00,85.57,85.57,85.46,85.49,3698.0,80.0866,80.0866,79.9836,80.0117,3698.0
2020-07-28 10:40:00,85.5,85.52,85.47,85.52,2220.0,80.0211,80.0398,79.993,80.0398,2220.0
2020-07-28 10:45:00,85.53,85.64,85.53,85.61,5679.0,80.0491,80.1521,80.0491,80.124,5679.0
2020-07-28 10:50:00,85.62,85.65,85.58,85.63,13294.0,80.1334,80.1614,80.0959,80.1427,13294.0
2020-07-28 10:55:00,85.63,85.73,85.62,85.7,3423.0,80.1427,80.2363,80.1334,80.2082,3423.0
2020-07-28 11:00:00,85.7,85.7,85.48,85.53,6750.0,80.2082,80.2082,80.0023,80.0491,6750.0
2020-07-28 11:05:00,85.51,85.52,85.44,85.5,3669.0,80.0304,80.0398,79.9649,80.0211,3669.0
2020-07-28 11:10:00,85.54,85.61,85.52,85.61,4313.0,80.0585,80.124,80.0398,80.124,4313.0
2020-07-28 11:15:00,85.63,85.69,85.59,85.68,2272.0,80.1427,80.1989,80.1053,80.1895,2272.0
2020-07-28 11:20:00,85.64,85.66,85.59,85.59,1727.0,80.1521,80.1708,80.1053,80.1053,1727.0
2020-07-28 11:25:00,85.61,85.77,85.61,85.75,3312.0,80.124,80.2738,80.124,80.255,3312.0
2020-07-28 11:30:00,85.73,85.77,85.63,85.65,2214.0,80.2363,80.2738,80.1427,80.1614,2214.0
2020-07-28 11:35:00,85.66,85.75,85.59,85.75,4257.0,80.1708,80.255,80.1053,80.255,4257.0
2020-07-28 11:40:00,85.74,85.78,85.71,85.71,2168.0,80.2457,80.2831,80.2176,80.2176,2168.0
2020-07-28 11:45:00,85.73,85.78,85.7,85.7,7120.0,80.2363,80.2831,80.2082,80.2082,7120.0
2020-07-28 11:50:00,85.72,85.72,85.62,85.66,1690.0,80.227,80.227,80.1334,80.1708,1690.0
2020-07-28 11:55:00,85.62,85.62,85.54,85.56,2500.0,80.1334,80.1334,80.0585,80.0772,2500.0
2020-07-28 12:00:00,85.54,85.62,85.54,85.62,3289.0,80.0585,80.1334,80.0585,80.1334,3289.0
2020-07-28 12:05:00,85.61,85.67,85.52,85.52,3703.0,80.124,80.1802,80.0398,80.0398,3703.0
2020-07-28 12:10:00,85.54,85.54,85.47,85.48,1916.0,80.0585,80.0585,79.993,80.0023,1916.0
2020-07-28 12:15:00,85.47,85.47,85.43,85.46,2831.0,79.993,79.993,79.9555,79.9836,2831.0
2020-07-28 12:20:00,85.45,85.49,85.4,85.4,9564.0,79.9743,80.0117,79.9275,79.9275,9564.0
2020-07-28 12:25:00,85.39,85.41,85.34,85.38,3755.0,79.9181,79.9368,79.8713,79.9087,3755.0
2020-07-28 12:30:00,85.36,85.36,85.28,85.34,3025.0,79.89,79.89,79.8152,79.8713,3025.0
2020-07-28 12:35:00,85.36,85.39,85.34,85.37,2322.0,79.89,79.9181,79.8713,79.8994,2322.0
2020-07-28 12:40:00,85.35,85.37,85.33,85.35,1425.0,79.8807,79.8994,79.8619,79.8807,1425.0
2020-07-28 12:45:00,85.35,85.37,85.29,85.3,2535.0,79.8807,79.8994,79.8245,79.8339,2535.0
2020-07-28 12:50:00,85.31,85.41,85.3,85.4,2769.0,79.8432,79.9368,79.8339,79.9275,2769.0
2020-07-28 12:55:00,85.4,85.47,85.39,85.47,3463.0,79.9275,79.993,79.9181,79.993,3463.0
2020-07-28 13:00:00,85.45,85.49,85.43,85.47,2754.0,79.9743,80.0117,79.9555,79.993,2754.0
2020-07-28 13:05:00,85.5,85.57,85.48,85.54,1100.0,80.0211,80.0866,80.0023,80.0585,1100.0
2020-07-28 13:10:00,85.53,85.55,85.48,85.48,1939.0,80.0491,80.0678,80.0023,80.0023,1939.0
2020-07-28 13:15:00,85.47,85.56,85.45,85.56,13100.0,79.993,80.0772,79.9743,80.0772,13100.0
2020-07-28 13:20:00,85.58,85.59,85.55,85.57,2761.0,80.0959,80.1053,80.0678,80.0866,2761.0
2020-07-28 13:25:00,85.6,85.63,85.56,85.62,1296.0,80.1146,80.1427,80.0772,80.1334,1296.0
2020-07-28 13:30:00,85.64,85.64,85.61,85.64,1721.0,80.1521,80.1521,80.124,80.1521,1721.0
2020-07-28 13:35:00,85.65,85.7,85.65,85.69,1645.0,80.1614,80.2082,80.1614,80.1989,1645.0
2020-07-28 13:40:00,85.67,85.69,85.64,85.64,1826.0,80.1802,80.1989,80.1521,80.1521,1826.0
2020-07-28 13:45:00,85.64,85.74,85.64,85.73,1284.0,80.1521,80.2457,80.1521,80.2363,1284.0
2020-07-28 13:50:00,85.7,85.73,85.7,85.72,1932.0,80.2082,80.2363,80.2082,80.227,1932.0
2020-07-28 13:55:00,85.72,85.83,85.71,85.81,6027.0,80.227,80.3299,80.2176,80.3112,6027.0
2020-07-28 14:00:00,85.8,85.87,85.79,85.87,2190.0,80.3018,80.3673,80.2925,80.3673,2190.0
2020-07-28 14:05:00,85.88,85.89,85.84,85.86,2140.0,80.3767,80.3861,80.3393,80.358,2140.0
2020-07-28 14:10:00,85.86,85.87,85.81,85.82,1659.0,80.358,80.3673,80.3112,80.3205,1659.0
2020-07-28 14:15:00,85.81,85.82,85.75,85.76,3412.0,80.3112,80.3205,80.255,80.2644,3412.0
2020-07-28 14:20:00,85.76,85.83,85.72,85.81,4798.0,80.2644,80.3299,80.227,80.3112,4798.0
2020-07-28 14:25:00,85.81,85.81,85.78,85.8,2604.0,80.3112,80.3112,80.2831,80.3018,2604.0
2020-07-28 14:30:00,85.81,85.84,85.74,85.79,3960.0,80.3112,80.3393,80.2457,80.2925,3960.0
2020-07-28 14:35:00,85.78,85.86,85.76,85.86,2546.0,80.2831,80.358,80.2644,80.358,2546.0
2020-07-28 14:40:00,85.84,85.86,85.76,85.8,3352.0,80.3393,80.358,80.2644,80.3018,3352.0
2020-07-28 14:45:00,85.82,85.85,85.77,85.78,3134.0,80.3205,80.3486,80.2738,80.2831,3134.0
2020-07-28 14:50:00,85.75,85.81,85.75,85.81,3052.0,80.255,80.3112,80.255,80.3112,3052.0
2020-07-28 14:55:00,85.8,85.82,85.77,85.78,3766.0,80.3018,80.3205,80.2738,80.2831,3766.0
2020-07-28 15:00:00,85.78,85.78,85.67,85.67,3753.0,80.2831,80.2831,80.1802,80.1802,3753.0
2020-07-28 15:05:00,85.66,85.71,85.66,85.69,3310.0,80.1708,80.2176,80.1708,80.1989,3310.0
2020-07-28 15:10:00,85.68,85.71,85.68,85.69,4718.0,80.1895,80.2176,80.1895,80.1989,4718.0
2020-07-28 15:15:00,85.67,85.67,85.57,85.62,7730.0,80.1802,80.1802,80.0866,80.1334,7730.0
2020-07-28 15:20:00,85.62,85.63,85.56,85.58,7914.0,80.1334,80.1427,80.0772,80.0959,7914.0
2020-07-28 15:25:00,85.58,85.59,85.44,85.44,5438.0,80.0959,80.1053,79.9649,79.9649,5438.0
2020-07-28 15:30:00,85.45,85.53,85.41,85.44,9179.0,79.9743,80.0491,79.9368,79.9649,9179.0
2020-07-28 15:35:00,85.44,85.47,85.41,85.46,14070.0,79.9649,79.993,79.9368,79.9836,14070.0
2020-07-28 15:40:00,85.46,85.51,85.41,85.46,9748.0,79.9836,80.0304,79.9368,79.9836,9748.0
2020-07-28 15:45:00,85.47,85.52,85.27,85.27,10390.0,79.993,80.0398,79.8058,79.8058,10390.0
2020-07-28 15:50:00,85.24,85.3,85.23,85.27,13989.0,79.7777,79.8339,79.7684,79.8058,13989.0
2020-07-28 15:55:00,85.26,85.43,85.25,85.38,33938.0,79.7964,79.9555,79.7871,79.9087,33938.0
2020-07-29 09:30:00,85.86,86.16,85.69,85.89,14695.0,80.358,80.6388,80.1989,80.3861,14695.0
2020-07-29 09:35:00,85.93,85.93,85.73,85.73,617.0,80.4235,80.4235,80.2363,80.2363,617.0
2020-07-29 09:40:00,85.73,85.84,85.73,85.83,1100.0,80.2363,80.3393,80.2363,80.3299,1100.0
2020-07-29 09:45:00,85.81,85.93,85.81,85.92,2015.0,80.3112,80.4235,80.3112,80.4141,2015.0
2020-07-29 09:50:00,86.05,86.05,85.91,86.01,1917.0,80.5358,80.5358,80.4048,80.4984,1917.0
2020-07-29 09:55:00,86.03,86.1,85.92,85.94,3936.0,80.5171,80.5826,80.4141,80.4329,3936.0
2020-07-29 10:00:00,85.97,85.99,85.87,85.91,1916.0,80.4609,80.4797,80.3673,80.4048,1916.0
2020-07-29 10:05:00,85.89,85.91,85.85,85.91,3119.0,80.3861,80.4048,80.3486,80.4048,3119.0
2020-07-29 10:10:00,85.92,86.15,85.92,85.99,3500.0,80.4141,80.6294,80.4141,80.4797,3500.0
2020-07-29 10:15:00,86.02,86.09,85.92,85.92,5891.0,80.5077,80.5732,80.4141,80.4141,5891.0
2020-07-29 10:20:00,85.91,85.97,85.87,85.97,4774.0,80.4048,80.4609,80.3673,80.4609,4774.0
2020-07-29 10:25:00,85.95,85.95,85.87,85.87,1105.0,80.4422,80.4422,80.3673,80.3673,1105.0
2020-07-29 10:30:00,85.88,85.97,85.88,85.95,1143.0,80.3767,80.4609,80.3767,80.4422,1143.0
2020-07-29 10:35:00,85.94,85.94,85.76,85.76,1676.0,80.4329,80.4329,80.2644,80.2644,1676.0
2020-07-29 10:40:00,85.77,85.85,85.76,85.85,3762.0,80.2738,80.3486,80.2644,80.3486,3762.0
2020-07-29 10:45:00,85.91,85.93,85.88,85.9,1713.0,80.4048,80.4235,80.3767,80.3954,1713.0
2020-07-29 10:50:00,85.91,85.92,85.87,85.88,2791.0,80.4048,80.4141,80.3673,80.3767,2791.0
2020-07-29 10:55:00,85.89,85.94,85.89,85.94,2925.0,80.3861,80.4329,80.3861,80.4329,2925.0
2020-07-29 11:00:00,85.93,85.95,85.9,85.9,3806.0,80.4235,80.4422,80.3954,80.3954,3806.0
2020-07-29 11:05:00,85.88,85.91,85.81,85.81,2873.0,80.3767,80.4048,80.3112,80.3112,2873.0
2020-07-29 11:10:00,85.81,85.89,85.79,85.83,3364.0,80.3112,80.3861,80.2925,80.3299,3364.0
2020-07-29 11:15:00,85.82,85.94,85.82,85.94,1136.0,80.3205,80.4329,80.3205,80.4329,1136.0
2020-07-29 11:20:00,85.91,86.03,85.91,86.03,1046.0,80.4048,80.5171,80.4048,80.5171,1046.0
2020-07-29 11:25:00,86.03,86.1,86.03,86.1,1866.0,80.5171,80.5826,80.5171,80.5826,1866.0
2020-07-29 11:30:00,86.11,86.26,86.1,86.15,1800.0,80.592,80.7324,80.5826,80.6294,1800.0
2020-07-29 11:35:00,86.15,86.16,86.14,86.16,1589.0,80.6294,80.6388,80.62,80.6388,1589.0
2020-07-29 11:40:00,86.19,86.29,86.19,86.25,4133.0,80.6668,80.7604,80.6668,80.723,4133.0
2020-07-29 11:45:00,86.26,86.28,86.25,86.28,1897.0,80.7324,80.7511,80.723,80.7511,1897.0
2020-07-29 11:50:00,86.27,86.28,86.23,86.23,2785.0,80.7417,80.7511,80.7043,80.7043,2785.0
2020-07-29 11:55:00,86.23,86.29,86.23,86.26,2321.0,80.7043,80.7604,80.7043,80.7324,2321.0
2020-07-29 12:00:00,86.26,86.26,86.23,86.26,2407.0,80.7324,80.7324,80.7043,80.7324,2407.0
2020-07-29 12:05:00,86.33,86.35,86.22,86.24,2737.0,80.7979,80.8166,80.6949,80.7136,2737.0
2020-07-29 12:10:00,86.27,86.43,86.27,86.43,6010.0,80.7417,80.8915,80.7417,80.8915,6010.0
2020-07-29 12:15:00,86.42,86.5,86.38,86.47,3663.0,80.8821,80.957,80.8447,80.9289,3663.0
2020-07-29 12:20:00,86.49,86.52,86.44,86.51,2774.0,80.9476,80.9757,80.9008,80.9663,2774.0
2020-07-29 12:25:00,86.52,86.54,86.5,86.53,4358.0,80.9757,80.9944,80.957,80.985,4358.0
2020-07-29 12:30:00,86.54,86.54,86.42,86.45,3758.0,80.9944,80.9944,80.8821,80.9102,3758.0
2020-07-29 12:35:00,86.44,86.49,86.43,86.49,2879.0,80.9008,80.9476,80.8915,80.9476,2879.0
2020-07-29 12:40:00,86.51,86.57,86.47,86.53,4506.0,80.9663,81.0225,80.9289,80.985,4506.0
2020-07-29 12:45:00,86.54,86.57,86.51,86.51,3033.0,80.9944,81.0225,80.9663,80.9663,3033.0
2020-07-29 12:50:00,86.51,86.53,86.49,86.49,2175.0,80.9663,80.985,80.9476,80.9476,2175.0
2020-07-29 12:55:00,86.48,86.55,86.48,86.55,1422.0,80.9383,81.0038,80.9383,81.0038,1422.0
2020-07-29 13:00:00,86.57,86.57,86.46,86.5,11538.0,81.0225,81.0225,80.9195,80.957,11538.0
2020-07-29 13:05:00,86.52,86.61,86.52,86.6,4297.0,80.9757,81.0599,80.9757,81.0506,4297.0
2020-07-29 13:10:00,86.6,86.64,86.58,86.63,3302.0,81.0506,81.088,81.0318,81.0786,3302.0
2020-07-29 13:15:00,86.63,86.64,86.59,86.6,3097.0,81.0786,81.088,81.0412,81.0506,3097.0
2020-07-29 13:20:00,86.61,86.63,86.56,86.6,5178.0,81.0599,81.0786,81.0131,81.0506,5178.0
2020-07-29 13:25:00,86.62,86.66,86.61,86.65,4093.0,81.0693,81.1067,81.0599,81.0974,4093.0
2020-07-29 13:30:00,86.63,86.67,86.63,86.64,1815.0,81.0786,81.1161,81.0786,81.088,1815.0
2020-07-29 13:35:00,86.64,86.64,86.59,86.59,2954.0,81.088,81.088,81.0412,81.0412,2954.0
2020-07-29 13:40:00,86.59,86.62,86.59,86.62,4062.0,81.0412,81.0693,81.0412,81.0693,4062.0
2020-07-29 13:45:00,86.6,86.62,86.57,86.6,3739.0,81.0506,81.0693,81.0225,81.0506,3739.0
2020-07-29 13:50:00,86.62,86.68,86.6,86.67,3962.0,81.0693,81.1254,81.0506,81.1161,3962.0
2020-07-29 13:55:00,86.71,86.75,86.7,86.72,2521.0,81.1535,81.191,81.1442,81.1629,2521.0
2020-07-29 14:00:00,86.71,86.84,86.63,86.64,2942.0,81.1535,81.2752,81.0786,81.088,2942.0
2020-07-29 14:05:00,86.66,86.76,86.64,86.75,5092.0,81.1067,81.2003,81.088,81.191,5092.0
2020-07-29 14:10:00,86.76,86.79,86.71,86.77,5797.0,81.2003,81.2284,81.1535,81.2097,5797.0
2020-07-29 14:15:00,86.77,86.81,86.75,86.8,5180.0,81.2097,81.2471,81.191,81.2377,5180.0
2020-07-29 14:20:00,86.82,86.82,86.75,86.8,4851.0,81.2565,81.2565,81.191,81.2377,4851.0
2020-07-29 14:25:00,86.79,86.82,86.75,86.79,3000.0,81.2284,81.2565,81.191,81.2284,3000.0
2020-07-29 14:30:00,86.82,86.84,86.78,86.81,3617.0,81.2565,81.2752,81.219,81.2471,3617.0
2020-07-29 14:35:00,86.81,86.86,86.79,86.82,3035.0,81.2471,81.2939,81.2284,81.2565,3035.0
2020-07-29 14:40:00,86.82,86.95,86.82,86.92,4852.0,81.2565,81.3781,81.2565,81.3501,4852.0
2020-07-29 14:45:00,86.92,86.93,86.88,86.92,3422.0,81.3501,81.3594,81.3126,81.3501,3422.0
2020-07-29 14:50:00,86.91,86.91,86.84,86.84,4238.0,81.3407,81.3407,81.2752,81.2752,4238.0
2020-07-29 14:55:00,86.84,86.84,86.79,86.79,3338.0,81.2752,81.2752,81.2284,81.2284,3338.0
2020-07-29 15:00:00,86.8,86.8,86.67,86.68,5253.0,81.2377,81.2377,81.1161,81.1254,5253.0
2020-07-29 15:05:00,86.67,86.82,86.65,86.78,7449.0,81.1161,81.2565,81.0974,81.219,7449.0
2020-07-29 15:10:00,86.78,86.85,86.73,86.82,7824.0,81.219,81.2845,81.1722,81.2565,7824.0
2020-07-29 15:15:00,86.89,86.93,86.82,86.93,11279.0,81.322,81.3594,81.2565,81.3594,11279.0
2020-07-29 15:20:00,86.95,87.03,86.94,86.99,13260.0,81.3781,81.453,81.3688,81.4156,13260.0
2020-07-29 15:25:00,86.98,87.02,86.84,86.94,14500.0,81.4062,81.4436,81.2752,81.3688,14500.0
2020-07-29 15:30:00,86.92,87.04,86.88,86.95,19146.0,81.3501,81.4624,81.3126,81.3781,19146.0
2020-07-29 15:35:00,86.95,87.02,86.95,86.96,14051.0,81.3781,81.4436,81.3781,81.3875,14051.0
2020-07-29 15:40:00,86.97,86.98,86.78,86.78,16844.0,81.3969,81.4062,81.219,81.219,16844.0
2020-07-29 15:45:00,86.78,86.93,86.78,86.93,32285.0,81.219,81.3594,81.219,81.3594,32285.0
2020-07-29 15:50:00,86.94,86.99,86.87,86.87,37788.0,81.3688,81.4156,81.3033,81.3033,37788.0
2020-07-29 15:55:00,86.87,86.88,86.69,86.88,46139.0,81.3033,81.3126,81.1348,81.3126,46139.0
2020-07-30 09:30:00,86.84,86.84,86.17,86.43,26374.0,81.2752,81.2752,80.6481,80.8915,26374.0
2020-07-30 09:35:00,86.34,86.35,85.9,86.0,1420.0,80.8072,80.8166,80.3954,80.489,1420.0
2020-07-30 09:40:00,86.02,86.09,85.88,85.97,4473.0,80.5077,80.5732,80.3767,80.4609,4473.0
2020-07-30 09:45:00,86.0,86.15,85.91,86.11,2619.0,80.489,80.6294,80.4048,80.592,2619.0
2020-07-30 09:50:00,86.07,86.12,85.84,85.97,5484.0,80.5545,80.6013,80.3393,80.4609,5484.0
2020-07-30 09:55:00,85.92,86.08,85.88,85.95,5640.0,80.4141,80.5639,80.3767,80.4422,5640.0
2020-07-30 10:00:00,85.77,85.82,85.67,85.78,4706.0,80.2738,80.3205,80.1802,80.2831,4706.0
2020-07-30 10:05:00,85.82,86.09,85.63,86.09,17271.0,80.3205,80.5732,80.1427,80.5732,17271.0
2020-07-30 10:10:00,86.04,86.09,85.81,85.81,20365.0,80.5264,80.5732,80.3112,80.3112,20365.0
2020-07-30 10:15:00,85.83,86.06,85.75,86.02,25221.0,80.3299,80.5452,80.255,80.5077,25221.0
2020-07-30 10:20:00,86.03,86.03,85.73,85.92,5935.0,80.5171,80.5171,80.2363,80.4141,5935.0
2020-07-30 10:25:00,85.91,86.17,85.91,86.17,8050.0,80.4048,80.6481,80.4048,80.6481,8050.0
2020-07-30 10:30:00,86.16,86.33,86.13,86.33,4132.0,80.6388,80.7979,80.6107,80.7979,4132.0
2020-07-30 10:35:00,86.34,86.42,86.25,86.4,7113.0,80.8072,80.8821,80.723,80.8634,7113.0
2020-07-30 10:40:00,86.42,86.45,86.32,86.35,6450.0,80.8821,80.9102,80.7885,80.8166,6450.0
2020-07-30 10:45:00,86.33,86.33,86.19,86.22,4472.0,80.7979,80.7979,80.6668,80.6949,4472.0
2020-07-30 10:50:00,86.21,86.37,86.21,86.37,2114.0,80.6856,80.8353,80.6856,80.8353,2114.0
2020-07-30 10:55:00,86.33,86.38,86.31,86.32,5607.0,80.7979,80.8447,80.7791,80.7885,5607.0
2020-07-30 11:00:00,86.3,86.56,86.26,86.52,7479.0,80.7698,81.0131,80.7324,80.9757,7479.0
2020-07-30 11:05:00,86.54,86.73,86.54,86.69,2960.0,80.9944,81.1722,80.9944,81.1348,2960.0
2020-07-30 11:10:00,86.68,86.81,86.66,86.75,5256.0,81.1254,81.2471,81.1067,81.191,5256.0
2020-07-30 11:15:00,86.79,86.87,86.79,86.87,2400.0,81.2284,81.3033,81.2284,81.3033,2400.0
2020-07-30 11:20:00,86.95,87.0,86.81,86.86,7990.0,81.3781,81.4249,81.2471,81.2939,7990.0
2020-07-30 11:25:00,86.85,86.92,86.81,86.85,3506.0,81.2845,81.3501,81.2471,81.2845,3506.0
2020-07-30 11:30:00,86.85,87.05,86.85,87.05,6549.0,81.2845,81.4717,81.2845,81.4717,6549.0
2020-07-30 11:35:00,87.08,87.08,86.93,86.94,3443.0,81.4998,81.4998,81.3594,81.3688,3443.0
2020-07-30 11:40:00,86.94,87.03,86.91,87.0,1501.0,81.3688,81.453,81.3407,81.4249,1501.0
2020-07-30 11:45:00,86.95,86.99,86.91,86.93,2112.0,81.3781,81.4156,81.3407,81.3594,2112.0
2020-07-30 11:50:00,86.93,86.93,86.85,86.86,2122.0,81.3594,81.3594,81.2845,81.2939,2122.0
2020-07-30 11:55:00,86.86,86.89,86.82,86.87,3755.0,81.2939,81.322,81.2565,81.3033,3755.0
2020-07-30 12:00:00,86.9,86.93,86.87,86.89,2643.0,81.3313,81.3594,81.3033,81.322,2643.0
2020-07-30 12:05:00,86.9,86.92,86.75,86.75,3734.0,81.3313,81.3501,81.191,81.191,3734.0
2020-07-30 12:10:00,86.76,86.81,86.59,86.81,14170.0,81.2003,81.2471,81.0412,81.2471,14170.0
2020-07-30 12:15:00,86.84,87.1,86.84,87.07,6161.0,81.2752,81.5185,81.2752,81.4904,6161.0
2020-07-30 12:20:00,87.08,87.1,87.01,87.1,4248.0,81.4998,81.5185,81.4343,81.5185,4248.0
2020-07-30 12:25:00,87.09,87.15,87.08,87.15,2600.0,81.5092,81.5653,81.4998,81.5653,2600.0
2020-07-30 12:30:00,87.15,87.18,87.1,87.1,4557.0,81.5653,81.5934,81.5185,81.5185,4557.0
2020-07-30 12:35:00,87.11,87.14,87.1,87.1,1603.0,81.5279,81.556,81.5185,81.5185,1603.0
2020-07-30 12:40:00,87.1,87.15,87.08,87.14,3111.0,81.5185,81.5653,81.4998,81.556,3111.0
2020-07-30 12:45:00,87.13,87.17,87.1,87.12,1980.0,81.5466,81.584,81.5185,81.5372,1980.0
2020-07-30 12:50:00,87.14,87.16,87.05,87.05,3794.0,81.556,81.5747,81.4717,81.4717,3794.0
2020-07-30 12:55:00,87.06,87.09,87.02,87.06,4801.0,81.4811,81.5092,81.4436,81.4811,4801.0
2020-07-30 13:00:00,87.06,87.22,87.06,87.22,1501.0,81.4811,81.6308,81.4811,81.6308,1501.0
2020-07-30 13:05:00,87.24,87.28,87.21,87.22,3613.0,81.6496,81.687,81.6215,81.6308,3613.0
2020-07-30 13:10:00,87.25,87.33,87.23,87.33,1700.0,81.6589,81.7338,81.6402,81.7338,1700.0
2020-07-30 13:15:00,87.35,87.38,87.32,87.38,1200.0,81.7525,81.7806,81.7244,81.7806,1200.0
2020-07-30 13:20:00,87.35,87.37,87.23,87.24,3198.0,81.7525,81.7712,81.6402,81.6496,3198.0
2020-07-30 13:25:00,87.25,87.27,87.22,87.23,3440.0,81.6589,81.6776,81.6308,81.6402,3440.0
2020-07-30 13:30:00,87.22,87.23,87.15,87.17,2650.0,81.6308,81.6402,81.5653,81.584,2650.0
2020-07-30 13:35:00,87.19,87.23,87.09,87.09,2928.0,81.6028,81.6402,81.5092,81.5092,2928.0
2020-07-30 13:40:00,87.1,87.14,87.08,87.08,2094.0,81.5185,81.556,81.4998,81.4998,2094.0
2020-07-30 13:45:00,87.07,87.13,87.07,87.09,1760.0,81.4904,81.5466,81.4904,81.5092,1760.0
2020-07-30 13:50:00,87.09,87.15,87.09,87.15,4937.0,81.5092,81.5653,81.5092,81.5653,4937.0
2020-07-30 13:55:00,87.12,87.16,87.06,87.16,3199.0,81.5372,81.5747,81.4811,81.5747,3199.0
2020-07-30 14:00:00,87.15,87.2,87.08,87.08,3212.0,81.5653,81.6121,81.4998,81.4998,3212.0
2020-07-30 14:05:00,87.1,87.11,87.05,87.08,6526.0,81.5185,81.5279,81.4717,81.4998,6526.0
2020-07-30 14:10:00,87.08,87.08,87.0,87.03,3922.0,81.4998,81.4998,81.4249,81.453,3922.0
2020-07-30 14:15:00,87.02,87.06,86.99,87.04,2600.0,81.4436,81.4811,81.4156,81.4624,2600.0
2020-07-30 14:20:00,87.0,87.07,86.97,87.05,2415.0,81.4249,81.4904,81.3969,81.4717,2415.0
2020-07-30 14:25:00,87.02,87.06,86.88,86.9,7151.0,81.4436,81.4811,81.3126,81.3313,7151.0
2020-07-30 14:30:00,86.94,86.99,86.92,86.94,2348.0,81.3688,81.4156,81.3501,81.3688,2348.0
2020-07-30 14:35:00,86.93,87.08,86.93,87.05,15810.0,81.3594,81.4998,81.3594,81.4717,15810.0
2020-07-30 14:40:00,87.06,87.2,87.06,87.17,1941.0,81.4811,81.6121,81.4811,81.584,1941.0
2020-07-30 14:45:00,87.19,87.22,87.1,87.12,5800.0,81.6028,81.6308,81.5185,81.5372,5800.0
2020-07-30 14:50:00,87.11,87.11,87.03,87.04,2024.0,81.5279,81.5279,81.453,81.4624,2024.0
2020-07-30 14:55:00,87.04,87.08,87.0,87.04,5916.0,81.4624,81.4998,81.4249,81.4624,5916.0
2020-07-30 15:00:00,87.13,87.14,86.99,86.99,3277.0,81.5466,81.556,81.4156,81.4156,3277.0
2020-07-30 15:05:00,86.98,87.04,86.97,87.02,3899.0,81.4062,81.4624,81.3969,81.4436,3899.0
2020-07-30 15:10:00,87.02,87.06,87.0,87.03,2996.0,81.4436,81.4811,81.4249,81.453,2996.0
2020-07-30 15:15:00,87.0,87.13,86.97,87.11,2869.0,81.4249,81.5466,81.3969,81.5279,2869.0
2020-07-30 15:20:00,87.12,87.21,87.08,87.16,47240.0,81.5372,81.6215,81.4998,81.5747,47240.0
2020-07-30 15:25:00,87.19,87.19,87.15,87.19,10732.0,81.6028,81.6028,81.5653,81.6028,10732.0
2020-07-30 15:30:00,87.18,87.2,87.13,87.15,17595.0,81.5934,81.6121,81.5466,81.5653,17595.0
2020-07-30 15:35:00,87.12,87.15,87.02,87.03,5726.0,81.5372,81.5653,81.4436,81.453,5726.0
2020-07-30 15:40:00,87.01,87.11,87.01,87.11,7883.0,81.4343,81.5279,81.4343,81.5279,7883.0
2020-07-30 15:45:00,87.11,87.13,87.05,87.06,17687.0,81.5279,81.5466,81.4717,81.4811,17687.0
2020-07-30 15:50:00,87.08,87.14,86.97,87.0,23580.0,81.4998,81.556,81.3969,81.4249,23580.0
2020-07-30 15:55:00,87.0,87.08,86.95,87.06,48406.0,81.4249,81.4998,81.3781,81.4811,48406.0
2020-07-31 09:30:00,86.41,86.95,86.4,86.74,11634.0,80.8727,81.3781,80.8634,81.1816,11634.0
2020-07-31 09:35:00,86.74,86.85,86.63,86.63,2304.0,81.1816,81.2845,81.0786,81.0786,2304.0
2020-07-31 09:40:00,86.63,86.73,86.61,86.64,3104.0,81.0786,81.1722,81.0599,81.088,3104.0
2020-07-31 09:45:00,86.59,86.7,86.47,86.67,3522.0,81.0412,81.1442,80.9289,81.1161,3522.0
2020-07-31 09:50:00,86.61,86.69,86.42,86.69,5476.0,81.0599,81.1348,80.8821,81.1348,5476.0
2020-07-31 09:55:00,86.66,86.73,86.58,86.58,4150.0,81.1067,81.1722,81.0318,81.0318,4150.0
2020-07-31 10:00:00,86.57,86.79,86.55,86.67,11310.0,81.0225,81.2284,81.0038,81.1161,11310.0
2020-07-31 10:05:00,86.65,86.88,86.65,86.88,9438.0,81.0974,81.3126,81.0974,81.3126,9438.0
2020-07-31 10:10:00,86.89,86.89,86.55,86.59,10345.0,81.322,81.322,81.0038,81.0412,10345.0
2020-07-31 10:15:00,86.58,86.65,86.49,86.49,9358.0,81.0318,81.0974,80.9476,80.9476,9358.0
2020-07-31 10:20:00,86.53,86.57,86.45,86.52,4500.0,80.985,81.0225,80.9102,80.9757,4500.0
2020-07-31 10:25:00,86.53,86.56,86.39,86.42,2965.0,80.985,81.0131,80.854,80.8821,2965.0
2020-07-31 10:30:00,86.41,86.49,86.34,86.34,3655.0,80.8727,80.9476,80.8072,80.8072,3655.0
2020-07-31 10:35:00,86.33,86.44,86.32,86.44,3440.0,80.7979,80.9008,80.7885,80.9008,3440.0
2020-07-31 10:40:00,86.45,86.46,86.42,86.42,3486.0,80.9102,80.9195,80.8821,80.8821,3486.0
2020-07-31 10:45:00,86.44,86.44,86.3,86.36,5099.0,80.9008,80.9008,80.7698,80.8259,5099.0
2020-07-31 10:50:00,86.39,86.41,86.17,86.28,4230.0,80.854,80.8727,80.6481,80.7511,4230.0
2020-07-31 10:55:00,86.26,86.3,86.19,86.28,2304.0,80.7324,80.7698,80.6668,80.7511,2304.0
2020-07-31 11:00:00,86.29,86.38,86.2,86.22,8355.0,80.7604,80.8447,80.6762,80.6949,8355.0
2020-07-31 11:05:00,86.21,86.35,86.18,86.25,8645.0,80.6856,80.8166,80.6575,80.723,8645.0
2020-07-31 11:10:00,86.22,86.46,86.2,86.43,5092.0,80.6949,80.9195,80.6762,80.8915,5092.0
2020-07-31 11:15:00,86.41,86.58,86.39,86.58,6017.0,80.8727,81.0318,80.854,81.0318,6017.0
2020-07-31 11:20:00,86.61,86.63,86.49,86.5,4152.0,81.0599,81.0786,80.9476,80.957,4152.0
2020-07-31 11:25:00,86.51,86.65,86.46,86.63,2973.0,80.9663,81.0974,80.9195,81.0786,2973.0
2020-07-31 11:30:00,86.63,86.64,86.33,86.37,3950.0,81.0786,81.088,80.7979,80.8353,3950.0
2020-07-31 11:35:00,86.34,86.38,86.24,86.37,3354.0,80.8072,80.8447,80.7136,80.8353,3354.0
2020-07-31 11:40:00,86.44,86.48,86.36,86.36,1855.0,80.9008,80.9383,80.8259,80.8259,1855.0
2020-07-31 11:45:00,86.38,86.38,86.36,86.37,1069.0,80.8447,80.8447,80.8259,80.8353,1069.0
2020-07-31 11:50:00,86.38,86.38,86.21,86.25,3017.0,80.8447,80.8447,80.6856,80.723,3017.0
2020-07-31 11:55:00,86.26,86.31,86.21,86.25,1902.0,80.7324,80.7791,80.6856,80.723,1902.0
2020-07-31 12:00:00,86.26,86.28,86.12,86.17,3480.0,80.7324,80.7511,80.6013,80.6481,3480.0
2020-07-31 12:05:00,86.19,86.21,86.09,86.13,3771.0,80.6668,80.6856,80.5732,80.6107,3771.0
2020-07-31 12:10:00,86.18,86.3,86.18,86.26,2000.0,80.6575,80.7698,80.6575,80.7324,2000.0
2020-07-31 12:15:00,86.26,86.26,86.1,86.13,3540.0,80.7324,80.7324,80.5826,80.6107,3540.0
2020-07-31 12:20:00,86.22,86.29,86.19,86.24,31345.0,80.6949,80.7604,80.6668,80.7136,31345.0
2020-07-31 12:25:00,86.19,86.21,86.17,86.21,1301.0,80.6668,80.6856,80.6481,80.6856,1301.0
2020-07-31 12:30:00,86.2,86.21,86.08,86.09,4065.0,80.6762,80.6856,80.5639,80.5732,4065.0
2020-07-31 12:35:00,86.05,86.11,85.97,86.11,7515.0,80.5358,80.592,80.4609,80.592,7515.0
2020-07-31 12:40:00,86.05,86.13,86.04,86.09,4600.0,80.5358,80.6107,80.5264,80.5732,4600.0
2020-07-31 12:45:00,86.08,86.1,86.02,86.06,1122.0,80.5639,80.5826,80.5077,80.5452,1122.0
2020-07-31 12:50:00,86.02,86.13,86.02,86.04,1438.0,80.5077,80.6107,80.5077,80.5264,1438.0
2020-07-31 12:55:00,86.04,86.08,86.02,86.07,4145.0,80.5264,80.5639,80.5077,80.5545,4145.0
2020-07-31 13:00:00,86.07,86.16,86.03,86.09,2019.0,80.5545,80.6388,80.5171,80.5732,2019.0
2020-07-31 13:05:00,86.08,86.22,86.07,86.17,3264.0,80.5639,80.6949,80.5545,80.6481,3264.0
2020-07-31 13:10:00,86.17,86.27,86.17,86.21,2791.0,80.6481,80.7417,80.6481,80.6856,2791.0
2020-07-31 13:15:00,86.23,86.33,86.19,86.33,1700.0,80.7043,80.7979,80.6668,80.7979,1700.0
2020-07-31 13:20:00,86.34,86.35,86.32,86.35,1926.0,80.8072,80.8166,80.7885,80.8166,1926.0
2020-07-31 13:25:00,86.37,86.4,86.34,86.4,1837.0,80.8353,80.8634,80.8072,80.8634,1837.0
2020-07-31 13:30:00,86.39,86.43,86.3,86.3,1908.0,80.854,80.8915,80.7698,80.7698,1908.0
2020-07-31 13:35:00,86.31,86.33,86.26,86.28,2624.0,80.7791,80.7979,80.7324,80.7511,2624.0
2020-07-31 13:40:00,86.28,86.28,86.22,86.22,3700.0,80.7511,80.7511,80.6949,80.6949,3700.0
2020-07-31 13:45:00,86.2,86.31,86.18,86.31,4235.0,80.6762,80.7791,80.6575,80.7791,4235.0
2020-07-31 13:50:00,86.34,86.39,86.32,86.36,1500.0,80.8072,80.854,80.7885,80.8259,1500.0
2020-07-31 13:55:00,86.35,86.36,86.23,86.23,1431.0,80.8166,80.8259,80.7043,80.7043,1431.0
2020-07-31 14:00:00,86.27,86.37,86.27,86.33,2343.0,80.7417,80.8353,80.7417,80.7979,2343.0
2020-07-31 14:05:00,86.35,86.35,86.2,86.2,1916.0,80.8166,80.8166,80.6762,80.6762,1916.0
2020-07-31 14:10:00,86.21,86.24,86.2,86.2,1942.0,80.6856,80.7136,80.6762,80.6762,1942.0
2020-07-31 14:15:00,86.23,86.24,86.19,86.2,1400.0,80.7043,80.7136,80.6668,80.6762,1400.0
2020-07-31 14:20:00,86.18,86.24,86.17,86.24,2310.0,80.6575,80.7136,80.6481,80.7136,2310.0
2020-07-31 14:25:00,86.23,86.28,86.19,86.25,2397.0,80.7043,80.7511,80.6668,80.723,2397.0
2020-07-31 14:30:00,86.25,86.28,86.21,86.28,4340.0,80.723,80.7511,80.6856,80.7511,4340.0
2020-07-31 14:35:00,86.32,86.38,86.25,86.34,5913.0,80.7885,80.8447,80.723,80.8072,5913.0
2020-07-31 14:40:00,86.29,86.44,86.28,86.44,2204.0,80.7604,80.9008,80.7511,80.9008,2204.0
2020-07-31 14:45:00,86.42,86.47,86.35,86.35,2535.0,80.8821,80.9289,80.8166,80.8166,2535.0
2020-07-31 14:50:00,86.34,86.53,86.34,86.48,5340.0,80.8072,80.985,80.8072,80.9383,5340.0
2020-07-31 14:55:00,86.5,86.54,86.47,86.51,3544.0,80.957,80.9944,80.9289,80.9663,3544.0
2020-07-31 15:00:00,86.53,86.68,86.52,86.67,4414.0,80.985,81.1254,80.9757,81.1161,4414.0
2020-07-31 15:05:00,86.68,86.71,86.65,86.71,4415.0,81.1254,81.1535,81.0974,81.1535,4415.0
2020-07-31 15:10:00,86.74,86.74,86.65,86.7,3912.0,81.1816,81.1816,81.0974,81.1442,3912.0
2020-07-31 15:15:00,86.7,86.71,86.59,86.67,5796.0,81.1442,81.1535,81.0412,81.1161,5796.0
2020-07-31 15:20:00,86.67,86.78,86.67,86.78,3222.0,81.1161,81.219,81.1161,81.219,3222.0
2020-07-31 15:25:00,86.78,86.84,86.76,86.82,4415.0,81.219,81.2752,81.2003,81.2565,4415.0
2020-07-31 15:30:00,86.84,86.89,86.76,86.76,6949.0,81.2752,81.322,81.2003,81.2003,6949.0
2020-07-31 15:35:00,86.76,86.87,86.75,86.82,8095.0,81.2003,81.3033,81.191,81.2565,8095.0
2020-07-31 15:40:00,86.82,86.91,86.77,86.88,12270.0,81.2565,81.3407,81.2097,81.3126,12270.0
2020-07-31 15:45:00,86.9,87.06,86.87,86.98,13440.0,81.3313,81.4811,81.3033,81.4062,13440.0
2020-07-31 15:50:00,86.98,87.03,86.87,87.03,29150.0,81.4062,81.453,81.3033,81.453,29150.0
2020-07-31 15:55:00,87.02,87.27,87.01,87.27,75709.0,81.4436,81.6776,81.4343,81.6776,75709.0
2020-08-03 09:30:00,87.42,87.67,87.2,87.37,20500.0,81.818,82.052,81.6121,81.7712,20500.0
2020-08-03 09:35:00,87.23,87.31,86.97,87.02,6429.0,81.6402,81.7151,81.3969,81.4436,6429.0
2020-08-03 09:40:00,87.02,87.03,86.92,87.03,7831.0,81.4436,81.453,81.3501,81.453,7831.0
2020-08-03 09:45:00,87.0,87.18,86.95,87.1,4582.0,81.4249,81.5934,81.3781,81.5185,4582.0
2020-08-03 09:50:00,87.12,87.24,87.0,87.18,7588.0,81.5372,81.6496,81.4249,81.5934,7588.0
2020-08-03 09:55:00,87.26,87.39,87.26,87.34,5444.0,81.6683,81.7899,81.6683,81.7431,5444.0
2020-08-03 10:00:00,87.38,87.65,87.31,87.48,5359.0,81.7806,82.0333,81.7151,81.8742,5359.0
2020-08-03 10:05:00,87.52,87.63,87.45,87.54,6442.0,81.9116,82.0146,81.8461,81.9303,6442.0
2020-08-03 10:10:00,87.55,87.71,87.55,87.67,6691.0,81.9397,82.0894,81.9397,82.052,6691.0
2020-08-03 10:15:00,87.67,87.67,87.53,87.58,4699.0,82.052,82.052,81.921,81.9678,4699.0
2020-08-03 10:20:00,87.55,87.55,87.37,87.38,5548.0,81.9397,81.9397,81.7712,81.7806,5548.0
2020-08-03 10:25:00,87.35,87.42,87.35,87.4,5373.0,81.7525,81.818,81.7525,81.7993,5373.0
2020-08-03 10:30:00,87.39,87.44,87.35,87.36,3978.0,81.7899,81.8367,81.7525,81.7619,3978.0
2020-08-03 10:35:00,87.33,87.35,87.23,87.24,4234.0,81.7338,81.7525,81.6402,81.6496,4234.0
2020-08-03 10:40:00,87.26,87.35,87.26,87.3,4283.0,81.6683,81.7525,81.6683,81.7057,4283.0
2020-08-03 10:45:00,87.28,87.28,87.16,87.19,7846.0,81.687,81.687,81.5747,81.6028,7846.0
2020-08-03 10:50:00,87.19,87.21,87.15,87.2,4482.0,81.6028,81.6215,81.5653,81.6121,4482.0
2020-08-03 10:55:00,87.2,87.2,87.09,87.19,4121.0,81.6121,81.6121,81.5092,81.6028,4121.0
2020-08-03 11:00:00,87.2,87.24,87.17,87.24,7660.0,81.6121,81.6496,81.584,81.6496,7660.0
2020-08-03 11:05:00,87.27,87.31,87.18,87.19,5323.0,81.6776,81.7151,81.5934,81.6028,5323.0
2020-08-03 11:10:00,87.2,87.29,87.2,87.25,4052.0,81.6121,81.6963,81.6121,81.6589,4052.0
2020-08-03 11:15:00,87.28,87.33,87.2,87.2,3520.0,81.687,81.7338,81.6121,81.6121,3520.0
2020-08-03 11:20:00,87.2,87.22,87.13,87.16,2628.0,81.6121,81.6308,81.5466,81.5747,2628.0
2020-08-03 11:25:00,87.14,87.2,87.11,87.14,4179.0,81.556,81.6121,81.5279,81.556,4179.0
2020-08-03 11:30:00,87.22,87.33,87.21,87.28,2304.0,81.6308,81.7338,81.6215,81.687,2304.0
2020-08-03 11:35:00,87.25,87.26,87.2,87.2,1907.0,81.6589,81.6683,81.6121,81.6121,1907.0
2020-08-03 11:40:00,87.22,87.33,87.2,87.3,25616.0,81.6308,81.7338,81.6121,81.7057,25616.0
2020-08-03 11:45:00,87.28,87.28,87.13,87.14,2504.0,81.687,81.687,81.5466,81.556,2504.0
2020-08-03 11:50:00,87.16,87.16,87.06,87.06,7307.0,81.5747,81.5747,81.4811,81.4811,7307.0
2020-08-03 11:55:00,87.05,87.05,87.01,87.03,3983.0,81.4717,81.4717,81.4343,81.453,3983.0
2020-08-03 12:00:00,87.04,87.05,87.01,87.02,3624.0,81.4624,81.4717,81.4343,81.4436,3624.0
2020-08-03 12:05:00,87.03,87.16,87.02,87.08,8447.0,81.453,81.5747,81.4436,81.4998,8447.0
2020-08-03 12:10:00,87.02,87.08,87.02,87.06,6458.0,81.4436,81.4998,81.4436,81.4811,6458.0
2020-08-03 12:15:00,87.08,87.13,87.07,87.1,1729.0,81.4998,81.5466,81.4904,81.5185,1729.0
2020-08-03 12:20:00,87.06,87.09,87.03,87.05,2524.0,81.4811,81.5092,81.453,81.4717,2524.0
2020-08-03 12:25:00,87.06,87.08,87.0,87.02,2223.0,81.4811,81.4998,81.4249,81.4436,2223.0
2020-08-03 12:30:00,87.02,87.06,87.02,87.05,2726.0,81.4436,81.4811,81.4436,81.4717,2726.0
2020-08-03 12:35:00,87.06,87.08,87.04,87.06,2229.0,81.4811,81.4998,81.4624,81.4811,2229.0
2020-08-03 12:40:00,87.05,87.08,87.01,87.06,2963.0,81.4717,81.4998,81.4343,81.4811,2963.0
2020-08-03 12:45:00,87.05,87.15,87.04,87.13,2592.0,81.4717,81.5653,81.4624,81.5466,2592.0
2020-08-03 12:50:00,87.11,87.12,87.02,87.11,3869.0,81.5279,81.5372,81.4436,81.5279,3869.0
2020-08-03 12:55:00,87.1,87.1,87.01,87.05,3328.0,81.5185,81.5185,81.4343,81.4717,3328.0
2020-08-03 13:00:00,87.06,87.09,87.05,87.05,2995.0,81.4811,81.5092,81.4717,81.4717,2995.0
2020-08-03 13:05:00,87.05,87.06,87.02,87.03,1739.0,81.4717,81.4811,81.4436,81.453,1739.0
2020-08-03 13:10:00,87.05,87.05,86.95,86.97,2654.0,81.4717,81.4717,81.3781,81.3969,2654.0
2020-08-03 13:15:00,86.97,87.03,86.96,86.98,5682.0,81.3969,81.453,81.3875,81.4062,5682.0
2020-08-03 13:20:00,86.99,87.08,86.99,87.07,3075.0,81.4156,81.4998,81.4156,81.4904,3075.0
2020-08-03 13:25:00,87.07,87.09,87.03,87.04,1520.0,81.4904,81.5092,81.453,81.4624,1520.0
2020-08-03 13:30:00,87.04,87.09,87.04,87.08,1800.0,81.4624,81.5092,81.4624,81.4998,1800.0
2020-08-03 13:35:00,87.08,87.09,87.05,87.06,3600.0,81.4998,81.5092,81.4717,81.4811,3600.0
2020-08-03 13:40:00,87.07,87.08,87.05,87.08,1656.0,81.4904,81.4998,81.4717,81.4998,1656.0
2020-08-03 13:45:00,87.1,87.1,87.04,87.05,2300.0,81.5185,81.5185,81.4624,81.4717,2300.0
2020-08-03 13:50:00,87.05,87.09,87.05,87.08,2842.0,81.4717,81.5092,81.4717,81.4998,2842.0
2020-08-03 13:55:00,87.09,87.13,87.05,87.06,3084.0,81.5092,81.5466,81.4717,81.4811,3084.0
2020-08-03 14:00:00,87.06,87.15,87.06,87.15,3676.0,81.4811,81.5653,81.4811,81.5653,3676.0
2020-08-03 14:05:00,87.14,87.14,87.09,87.1,2958.0,81.556,81.556,81.5092,81.5185,2958.0
2020-08-03 14:10:00,87.09,87.15,87.04,87.14,3700.0,81.5092,81.5653,81.4624,81.556,3700.0
2020-08-03 14:15:00,87.16,87.16,87.1,87.13,2592.0,81.5747,81.5747,81.5185,81.5466,2592.0
2020-08-03 14:20:00,87.14,87.14,87.1,87.12,2149.0,81.556,81.556,81.5185,81.5372,2149.0
2020-08-03 14:25:00,87.12,87.17,87.05,87.14,3007.0,81.5372,81.584,81.4717,81.556,3007.0
2020-08-03 14:30:00,87.12,87.16,87.09,87.12,3909.0,81.5372,81.5747,81.5092,81.5372,3909.0
2020-08-03 14:35:00,87.12,87.17,87.12,87.15,2473.0,81.5372,81.584,81.5372,81.5653,2473.0
2020-08-03 14:40:00,87.15,87.17,87.11,87.17,3462.0,81.5653,81.584,81.5279,81.584,3462.0
2020-08-03 14:45:00,87.16,87.18,87.14,87.17,8287.0,81.5747,81.5934,81.556,81.584,8287.0
2020-08-03 14:50:00,87.16,87.16,87.1,87.1,3200.0,81.5747,81.5747,81.5185,81.5185,3200.0
2020-08-03 14:55:00,87.11,87.12,87.05,87.09,3688.0,81.5279,81.5372,81.4717,81.5092,3688.0
2020-08-03 15:00:00,87.11,87.14,87.03,87.13,5252.0,81.5279,81.556,81.453,81.5466,5252.0
2020-08-03 15:05:00,87.14,87.14,87.08,87.09,2515.0,81.556,81.556,81.4998,81.5092,2515.0
2020-08-03 15:10:00,87.1,87.12,87.04,87.05,4673.0,81.5185,81.5372,81.4624,81.4717,4673.0
2020-08-03 15:15:00,87.05,87.09,87.03,87.08,6394.0,81.4717,81.5092,81.453,81.4998,6394.0
2020-08-03 15:20:00,87.08,87.1,87.08,87.09,3387.0,81.4998,81.5185,81.4998,81.5092,3387.0
2020-08-03 15:25:00,87.09,87.1,87.06,87.06,3942.0,81.5092,81.5185,81.4811,81.4811,3942.0
2020-08-03 15:30:00,87.06,87.15,86.96,86.99,15638.0,81.4811,81.5653,81.3875,81.4156,15638.0
2020-08-03 15:35:00,86.99,87.06,86.99,87.03,6797.0,81.4156,81.4811,81.4156,81.453,6797.0
2020-08-03 15:40:00,87.04,87.27,87.01,87.27,28806.0,81.4624,81.6776,81.4343,81.6776,28806.0
2020-08-03 15:45:00,87.27,87.33,87.21,87.25,44909.0,81.6776,81.7338,81.6215,81.6589,44909.0
2020-08-03 15:50:00,87.24,87.33,87.13,87.29,41820.0,81.6496,81.7338,81.5466,81.6963,41820.0
2020-08-03 15:55:00,87.29,87.43,87.25,87.43,89170.0,81.6963,81.8274,81.6589,81.8274,89170.0
2020-08-04 09:30:00,87.06,87.46,87.06,87.39,16211.0,81.4811,81.8555,81.4811,81.7899,16211.0
2020-08-04 09:35:00,87.33,87.44,87.23,87.38,6768.0,81.7338,81.8367,81.6402,81.7806,6768.0
2020-08-04 09:40:00,87.39,87.43,87.19,87.2,3683.0,81.7899,81.8274,81.6028,81.6121,3683.0
2020-08-04 09:45:00,87.2,87.24,87.06,87.21,9710.0,81.6121,81.6496,81.4811,81.6215,9710.0
2020-08-04 09:50:00,87.2,87.2,87.09,87.12,3785.0,81.6121,81.6121,81.5092,81.5372,3785.0
2020-08-04 09:55:00,87.12,87.21,87.01,87.11,8351.0,81.5372,81.6215,81.4343,81.5279,8351.0
2020-08-04 10:00:00,87.12,87.19,87.06,87.1,4248.0,81.5372,81.6028,81.4811,81.5185,4248.0
2020-08-04 10:05:00,87.07,87.22,87.03,87.21,13523.0,81.4904,81.6308,81.453,81.6215,13523.0
2020-08-04 10:10:00,87.21,87.27,87.19,87.2,8059.0,81.6215,81.6776,81.6028,81.6121,8059.0
2020-08-04 10:15:00,87.2,87.22,86.98,87.04,16690.0,81.6121,81.6308,81.4062,81.4624,16690.0
2020-08-04 10:20:00,87.02,87.02,86.79,86.81,11691.0,81.4436,81.4436,81.2284,81.2471,11691.0
2020-08-04 10:25:00,86.8,86.82,86.55,86.58,16310.0,81.2377,81.2565,81.0038,81.0318,16310.0
2020-08-04 10:30:00,86.6,86.64,86.49,86.53,8843.0,81.0506,81.088,80.9476,80.985,8843.0
2020-08-04 10:35:00,86.5,86.51,86.32,86.42,9524.0,80.957,80.9663,80.7885,80.8821,9524.0
2020-08-04 10:40:00,86.43,86.48,86.27,86.36,9537.0,80.8915,80.9383,80.7417,80.8259,9537.0
2020-08-04 10:45:00,86.38,86.43,86.3,86.41,14116.0,80.8447,80.8915,80.7698,80.8727,14116.0
2020-08-04 10:50:00,86.37,86.49,86.37,86.48,11353.0,80.8353,80.9476,80.8353,80.9383,11353.0
2020-08-04 10:55:00,86.44,86.46,86.31,86.34,8267.0,80.9008,80.9195,80.7791,80.8072,8267.0
2020-08-04 11:00:00,86.31,86.42,86.26,86.26,10926.0,80.7791,80.8821,80.7324,80.7324,10926.0
2020-08-04 11:05:00,86.26,86.28,86.24,86.27,6725.0,80.7324,80.7511,80.7136,80.7417,6725.0
2020-08-04 11:10:00,86.25,86.35,86.22,86.27,3586.0,80.723,80.8166,80.6949,80.7417,3586.0
2020-08-04 11:15:00,86.26,86.36,86.25,86.29,6779.0,80.7324,80.8259,80.723,80.7604,6779.0
2020-08-04 11:20:00,86.29,86.55,86.28,86.51,16949.0,80.7604,81.0038,80.7511,80.9663,16949.0
2020-08-04 11:25:00,86.52,86.56,86.44,86.5,13277.0,80.9757,81.0131,80.9008,80.957,13277.0
2020-08-04 11:30:00,86.48,86.59,86.45,86.59,10518.0,80.9383,81.0412,80.9102,81.0412,10518.0
2020-08-04 11:35:00,86.56,86.62,86.56,86.57,2472.0,81.0131,81.0693,81.0131,81.0225,2472.0
2020-08-04 11:40:00,86.54,86.59,86.53,86.53,3766.0,80.9944,81.0412,80.985,80.985,3766.0
2020-08-04 11:45:00,86.53,86.53,86.42,86.47,3884.0,80.985,80.985,80.8821,80.9289,3884.0
2020-08-04 11:50:00,86.42,86.53,86.42,86.5,5033.0,80.8821,80.985,80.8821,80.957,5033.0
2020-08-04 11:55:00,86.5,86.59,86.5,86.53,3795.0,80.957,81.0412,80.957,80.985,3795.0
2020-08-04 12:00:00,86.53,86.62,86.5,86.6,3723.0,80.985,81.0693,80.957,81.0506,3723.0
2020-08-04 12:05:00,86.57,86.57,86.45,86.46,2360.0,81.0225,81.0225,80.9102,80.9195,2360.0
2020-08-04 12:10:00,86.43,86.51,86.43,86.48,2463.0,80.8915,80.9663,80.8915,80.9383,2463.0
2020-08-04 12:15:00,86.47,86.51,86.46,86.49,1500.0,80.9289,80.9663,80.9195,80.9476,1500.0
2020-08-04 12:20:00,86.47,86.49,86.42,86.47,3496.0,80.9289,80.9476,80.8821,80.9289,3496.0
2020-08-04 12:25:00,86.47,86.49,86.4,86.4,2401.0,80.9289,80.9476,80.8634,80.8634,2401.0
2020-08-04 12:30:00,86.41,86.43,86.35,86.4,4003.0,80.8727,80.8915,80.8166,80.8634,4003.0
2020-08-04 12:35:00,86.4,86.41,86.28,86.28,2102.0,80.8634,80.8727,80.7511,80.7511,2102.0
2020-08-04 12:40:00,86.28,86.29,86.22,86.22,9250.0,80.7511,80.7604,80.6949,80.6949,9250.0
2020-08-04 12:45:00,86.21,86.28,86.15,86.25,5520.0,80.6856,80.7511,80.6294,80.723,5520.0
2020-08-04 12:50:00,86.25,86.31,86.22,86.22,3466.0,80.723,80.7791,80.6949,80.6949,3466.0
2020-08-04 12:55:00,86.22,86.26,86.2,86.2,5296.0,80.6949,80.7324,80.6762,80.6762,5296.0
2020-08-04 13:00:00,86.2,86.28,86.2,86.23,3463.0,80.6762,80.7511,80.6762,80.7043,3463.0
2020-08-04 13:05:00,86.24,86.29,86.17,86.17,2814.0,80.7136,80.7604,80.6481,80.6481,2814.0
2020-08-04 13:10:00,86.15,86.27,86.15,86.27,5662.0,80.6294,80.7417,80.6294,80.7417,5662.0
2020-08-04 13:15:00,86.29,86.29,86.23,86.26,3315.0,80.7604,80.7604,80.7043,80.7324,3315.0
2020-08-04 13:20:00,86.26,86.36,86.26,86.3,3005.0,80.7324,80.8259,80.7324,80.7698,3005.0
2020-08-04 13:25:00,86.32,86.36,86.26,86.26,2927.0,80.7885,80.8259,80.7324,80.7324,2927.0
2020-08-04 13:30:00,86.23,86.28,86.23,86.24,2909.0,80.7043,80.7511,80.7043,80.7136,2909.0
2020-08-04 13:35:00,86.23,86.29,86.22,86.23,3439.0,80.7043,80.7604,80.6949,80.7043,3439.0
2020-08-04 13:40:00,86.22,86.22,86.13,86.14,3515.0,80.6949,80.6949,80.6107,80.62,3515.0
2020-08-04 13:45:00,86.15,86.18,86.11,86.12,8967.0,80.6294,80.6575,80.592,80.6013,8967.0
2020-08-04 13:50:00,86.09,86.2,86.09,86.19,4209.0,80.5732,80.6762,80.5732,80.6668,4209.0
2020-08-04 13:55:00,86.17,86.25,86.16,86.2,2981.0,80.6481,80.723,80.6388,80.6762,2981.0
2020-08-04 14:00:00,86.19,86.24,86.16,86.2,4865.0,80.6668,80.7136,80.6388,80.6762,4865.0
2020-08-04 14:05:00,86.2,86.2,86.15,86.17,5589.0,80.6762,80.6762,80.6294,80.6481,5589.0
2020-08-04 14:10:00,86.19,86.23,86.17,86.23,4504.0,80.6668,80.7043,80.6481,80.7043,4504.0
2020-08-04 14:15:00,86.23,86.24,86.19,86.22,3050.0,80.7043,80.7136,80.6668,80.6949,3050.0
2020-08-04 14:20:00,86.2,86.26,86.17,86.22,4732.0,80.6762,80.7324,80.6481,80.6949,4732.0
2020-08-04 14:25:00,86.22,86.24,86.11,86.15,7154.0,80.6949,80.7136,80.592,80.6294,7154.0
2020-08-04 14:30:00,86.15,86.16,86.05,86.11,5596.0,80.6294,80.6388,80.5358,80.592,5596.0
2020-08-04 14:35:00,86.1,86.11,86.0,86.02,3742.0,80.5826,80.592,80.489,80.5077,3742.0
2020-08-04 14:40:00,86.01,86.07,86.01,86.06,4009.0,80.4984,80.5545,80.4984,80.5452,4009.0
2020-08-04 14:45:00,86.07,86.17,86.07,86.13,3312.0,80.5545,80.6481,80.5545,80.6107,3312.0
2020-08-04 14:50:00,86.14,86.24,86.12,86.21,6132.0,80.62,80.7136,80.6013,80.6856,6132.0
2020-08-04 14:55:00,86.2,86.22,86.13,86.22,3852.0,80.6762,80.6949,80.6107,80.6949,3852.0
2020-08-04 15:00:00,86.21,86.24,86.18,86.23,7062.0,80.6856,80.7136,80.6575,80.7043,7062.0
2020-08-04 15:05:00,86.23,86.3,86.22,86.29,4207.0,80.7043,80.7698,80.6949,80.7604,4207.0
2020-08-04 15:10:00,86.3,86.42,86.29,86.42,3191.0,80.7698,80.8821,80.7604,80.8821,3191.0
2020-08-04 15:15:00,86.42,86.42,86.36,86.41,4201.0,80.8821,80.8821,80.8259,80.8727,4201.0
2020-08-04 15:20:00,86.42,86.43,86.36,86.4,4126.0,80.8821,80.8915,80.8259,80.8634,4126.0
2020-08-04 15:25:00,86.4,86.46,86.4,86.43,4517.0,80.8634,80.9195,80.8634,80.8915,4517.0
2020-08-04 15:30:00,86.43,86.43,86.25,86.35,5932.0,80.8915,80.8915,80.723,80.8166,5932.0
2020-08-04 15:35:00,86.37,86.37,86.25,86.29,4372.0,80.8353,80.8353,80.723,80.7604,4372.0
2020-08-04 15:40:00,86.3,86.43,86.26,86.4,9399.0,80.7698,80.8915,80.7324,80.8634,9399.0
2020-08-04 15:45:00,86.39,86.39,86.3,86.37,28736.0,80.854,80.854,80.7698,80.8353,28736.0
2020-08-04 15:50:00,86.36,86.45,86.36,86.42,30222.0,80.8259,80.9102,80.8259,80.8821,30222.0
2020-08-04 15:55:00,86.42,86.61,86.42,86.61,51550.0,80.8821,81.0599,80.8821,81.0599,51550.0
2020-08-05 09:30:00,86.85,87.25,86.77,86.92,13015.0,81.2845,81.6589,81.2097,81.3501,13015.0
2020-08-05 09:35:00,86.97,87.37,86.97,87.18,3088.0,81.3969,81.7712,81.3969,81.5934,3088.0
2020-08-05 09:40:00,87.19,87.4,87.16,87.17,6136.0,81.6028,81.7993,81.5747,81.584,6136.0
2020-08-05 09:45:00,87.16,87.24,87.0,87.01,5364.0,81.5747,81.6496,81.4249,81.4343,5364.0
2020-08-05 09:50:00,86.99,87.18,86.96,87.13,5274.0,81.4156,81.5934,81.3875,81.5466,5274.0
2020-08-05 09:55:00,87.13,87.13,86.85,86.9,3427.0,81.5466,81.5466,81.2845,81.3313,3427.0
2020-08-05 10:00:00,86.93,86.98,86.76,86.87,9496.0,81.3594,81.4062,81.2003,81.3033,9496.0
2020-08-05 10:05:00,86.9,87.11,86.84,86.98,36351.0,81.3313,81.5279,81.2752,81.4062,36351.0
2020-08-05 10:10:00,86.93,87.04,86.93,87.04,6884.0,81.3594,81.4624,81.3594,81.4624,6884.0
2020-08-05 10:15:00,87.03,87.12,86.98,87.09,4284.0,81.453,81.5372,81.4062,81.5092,4284.0
2020-08-05 10:20:00,87.09,87.16,87.0,87.0,5567.0,81.5092,81.5747,81.4249,81.4249,5567.0
2020-08-05 10:25:00,87.0,87.06,86.81,86.82,10512.0,81.4249,81.4811,81.2471,81.2565,10512.0
2020-08-05 10:30:00,86.82,87.05,86.81,87.05,20807.0,81.2565,81.4717,81.2471,81.4717,20807.0
2020-08-05 10:35:00,87.05,87.11,86.97,86.99,6889.0,81.4717,81.5279,81.3969,81.4156,6889.0
2020-08-05 10:40:00,87.0,87.09,87.0,87.04,3262.0,81.4249,81.5092,81.4249,81.4624,3262.0
2020-08-05 10:45:00,87.02,87.02,86.95,86.95,1932.0,81.4436,81.4436,81.3781,81.3781,1932.0
2020-08-05 10:50:00,86.96,86.96,86.87,86.87,3297.0,81.3875,81.3875,81.3033,81.3033,3297.0
2020-08-05 10:55:00,86.87,86.88,86.72,86.72,4025.0,81.3033,81.3126,81.1629,81.1629,4025.0
2020-08-05 11:00:00,86.74,86.8,86.72,86.78,6619.0,81.1816,81.2377,81.1629,81.219,6619.0
2020-08-05 11:05:00,86.77,86.78,86.73,86.74,2320.0,81.2097,81.219,81.1722,81.1816,2320.0
2020-08-05 11:10:00,86.74,86.74,86.53,86.53,7705.0,81.1816,81.1816,80.985,80.985,7705.0
2020-08-05 11:15:00,86.54,86.55,86.45,86.52,5755.0,80.9944,81.0038,80.9102,80.9757,5755.0
2020-08-05 11:20:00,86.55,86.71,86.54,86.71,2971.0,81.0038,81.1535,80.9944,81.1535,2971.0
2020-08-05 11:25:00,86.72,86.72,86.59,86.64,4909.0,81.1629,81.1629,81.0412,81.088,4909.0
2020-08-05 11:30:00,86.64,86.76,86.64,86.76,1237.0,81.088,81.2003,81.088,81.2003,1237.0
2020-08-05 11:35:00,86.72,86.78,86.7,86.78,1539.0,81.1629,81.219,81.1442,81.219,1539.0
2020-08-05 11:40:00,86.78,86.8,86.74,86.78,4285.0,81.219,81.2377,81.1816,81.219,4285.0
2020-08-05 11:45:00,86.83,86.83,86.59,86.59,8740.0,81.2658,81.2658,81.0412,81.0412,8740.0
2020-08-05 11:50:00,86.53,86.53,86.15,86.24,34374.0,80.985,80.985,80.6294,80.7136,34374.0
2020-08-05 11:55:00,86.22,86.25,86.11,86.24,11996.0,80.6949,80.723,80.592,80.7136,11996.0
2020-08-05 12:00:00,86.26,86.47,86.26,86.46,5464.0,80.7324,80.9289,80.7324,80.9195,5464.0
2020-08-05 12:05:00,86.48,86.64,86.42,86.44,6114.0,80.9383,81.088,80.8821,80.9008,6114.0
2020-08-05 12:10:00,86.44,86.53,86.31,86.31,12031.0,80.9008,80.985,80.7791,80.7791,12031.0
2020-08-05 12:15:00,86.3,86.3,86.2,86.21,6449.0,80.7698,80.7698,80.6762,80.6856,6449.0
2020-08-05 12:20:00,86.2,86.2,86.12,86.18,5353.0,80.6762,80.6762,80.6013,80.6575,5353.0
2020-08-05 12:25:00,86.17,86.19,86.09,86.14,4454.0,80.6481,80.6668,80.5732,80.62,4454.0
2020-08-05 12:30:00,86.14,86.29,86.14,86.29,5280.0,80.62,80.7604,80.62,80.7604,5280.0
2020-08-05 12:35:00,86.3,86.35,86.27,86.35,2769.0,80.7698,80.8166,80.7417,80.8166,2769.0
2020-08-05 12:40:00,86.35,86.36,86.24,86.29,15666.0,80.8166,80.8259,80.7136,80.7604,15666.0
2020-08-05 12:45:00,86.3,86.35,86.3,86.31,1588.0,80.7698,80.8166,80.7698,80.7791,1588.0
2020-08-05 12:50:00,86.3,86.38,86.3,86.35,5135.0,80.7698,80.8447,80.7698,80.8166,5135.0
2020-08-05 12:55:00,86.38,86.5,86.38,86.47,1000.0,80.8447,80.957,80.8447,80.9289,1000.0
2020-08-05 13:00:00,86.48,86.48,86.4,86.41,2164.0,80.9383,80.9383,80.8634,80.8727,2164.0
2020-08-05 13:05:00,86.41,86.49,86.36,86.46,2767.0,80.8727,80.9476,80.8259,80.9195,2767.0
2020-08-05 13:10:00,86.45,86.48,86.44,86.47,2056.0,80.9102,80.9383,80.9008,80.9289,2056.0
2020-08-05 13:15:00,86.48,86.52,86.47,86.52,2019.0,80.9383,80.9757,80.9289,80.9757,2019.0
2020-08-05 13:20:00,86.5,86.57,86.5,86.56,5360.0,80.957,81.0225,80.957,81.0131,5360.0
2020-08-05 13:25:00,86.56,86.64,86.56,86.64,1100.0,81.0131,81.088,81.0131,81.088,1100.0
2020-08-05 13:30:00,86.62,86.63,86.59,86.6,2451.0,81.0693,81.0786,81.0412,81.0506,2451.0
2020-08-05 13:35:00,86.61,86.61,86.49,86.52,3109.0,81.0599,81.0599,80.9476,80.9757,3109.0
2020-08-05 13:40:00,86.5,86.5,86.43,86.45,2103.0,80.957,80.957,80.8915,80.9102,2103.0
2020-08-05 13:45:00,86.45,86.51,86.45,86.5,1967.0,80.9102,80.9663,80.9102,80.957,1967.0
2020-08-05 13:50:00,86.5,86.54,86.44,86.51,4845.0,80.957,80.9944,80.9008,80.9663,4845.0
2020-08-05 13:55:00,86.48,86.51,86.48,86.51,1426.0,80.9383,80.9663,80.9383,80.9663,1426.0
2020-08-05 14:00:00,86.52,86.56,86.47,86.53,2614.0,80.9757,81.0131,80.9289,80.985,2614.0
2020-08-05 14:05:00,86.53,86.55,86.5,86.54,5383.0,80.985,81.0038,80.957,80.9944,5383.0
2020-08-05 14:10:00,86.55,86.57,86.52,86.56,3816.0,81.0038,81.0225,80.9757,81.0131,3816.0
2020-08-05 14:15:00,86.55,86.58,86.55,86.56,3634.0,81.0038,81.0318,81.0038,81.0131,3634.0
2020-08-05 14:20:00,86.55,86.55,86.46,86.51,5629.0,81.0038,81.0038,80.9195,80.9663,5629.0
2020-08-05 14:25:00,86.51,86.53,86.5,86.52,3901.0,80.9663,80.985,80.957,80.9757,3901.0
2020-08-05 14:30:00,86.52,86.53,86.48,86.5,6214.0,80.9757,80.985,80.9383,80.957,6214.0
2020-08-05 14:35:00,86.5,86.53,86.48,86.5,3605.0,80.957,80.985,80.9383,80.957,3605.0
2020-08-05 14:40:00,86.49,86.49,86.42,86.42,4362.0,80.9476,80.9476,80.8821,80.8821,4362.0
2020-08-05 14:45:00,86.45,86.47,86.42,86.47,6061.0,80.9102,80.9289,80.8821,80.9289,6061.0
2020-08-05 14:50:00,86.49,86.49,86.42,86.43,5206.0,80.9476,80.9476,80.8821,80.8915,5206.0
2020-08-05 14:55:00,86.41,86.44,86.39,86.43,9749.0,80.8727,80.9008,80.854,80.8915,9749.0
2020-08-05 15:00:00,86.41,86.56,86.41,86.56,9007.0,80.8727,81.0131,80.8727,81.0131,9007.0
2020-08-05 15:05:00,86.57,86.63,86.51,86.55,9281.0,81.0225,81.0786,80.9663,81.0038,9281.0
2020-08-05 15:10:00,86.55,86.55,86.47,86.5,6395.0,81.0038,81.0038,80.9289,80.957,6395.0
2020-08-05 15:15:00,86.47,86.54,86.46,86.51,5710.0,80.9289,80.9944,80.9195,80.9663,5710.0
2020-08-05 15:20:00,86.5,86.57,86.5,86.57,5621.0,80.957,81.0225,80.957,81.0225,5621.0
2020-08-05 15:25:00,86.56,86.57,86.53,86.54,5789.0,81.0131,81.0225,80.985,80.9944,5789.0
2020-08-05 15:30:00,86.55,86.67,86.55,86.67,11209.0,81.0038,81.1161,81.0038,81.1161,11209.0
2020-08-05 15:35:00,86.67,86.77,86.67,86.72,11485.0,81.1161,81.2097,81.1161,81.1629,11485.0
2020-08-05 15:40:00,86.72,86.73,86.53,86.57,11715.0,81.1629,81.1722,80.985,81.0225,11715.0
2020-08-05 15:45:00,86.56,86.63,86.49,86.51,14026.0,81.0131,81.0786,80.9476,80.9663,14026.0
2020-08-05 15:50:00,86.51,86.6,86.48,86.58,32029.0,80.9663,81.0506,80.9383,81.0318,32029.0
2020-08-05 15:55:00,86.6,86.72,86.48,86.51,80646.0,81.0506,81.1629,80.9383,80.9663,80646.0
2020-08-06 09:30:00,86.38,86.76,86.31,86.42,7645.0,80.8447,81.2003,80.7791,80.8821,7645.0
2020-08-06 09:35:00,86.63,86.8,86.47,86.8,1992.0,81.0786,81.2377,80.9289,81.2377,1992.0
2020-08-06 09:40:00,86.87,86.91,86.62,86.62,22771.0,81.3033,81.3407,81.0693,81.0693,22771.0
2020-08-06 09:45:00,86.66,86.85,86.63,86.82,36213.0,81.1067,81.2845,81.0786,81.2565,36213.0
2020-08-06 09:50:00,86.79,86.8,86.66,86.77,7059.0,81.2284,81.2377,81.1067,81.2097,7059.0
2020-08-06 09:55:00,86.71,86.96,86.68,86.96,24733.0,81.1535,81.3875,81.1254,81.3875,24733.0
2020-08-06 10:00:00,86.98,87.03,86.85,86.92,10929.0,81.4062,81.453,81.2845,81.3501,10929.0
2020-08-06 10:05:00,86.92,86.97,86.83,86.97,8241.0,81.3501,81.3969,81.2658,81.3969,8241.0
2020-08-06 10:10:00,86.96,86.96,86.8,86.88,3525.0,81.3875,81.3875,81.2377,81.3126,3525.0
2020-08-06 10:15:00,86.89,87.11,86.89,87.09,11970.0,81.322,81.5279,81.322,81.5092,11970.0
2020-08-06 10:20:00,87.1,87.25,87.07,87.18,6228.0,81.5185,81.6589,81.4904,81.5934,6228.0
2020-08-06 10:25:00,87.19,87.21,87.16,87.17,8910.0,81.6028,81.6215,81.5747,81.584,8910.0
2020-08-06 10:30:00,87.17,87.2,87.14,87.19,8221.0,81.584,81.6121,81.556,81.6028,8221.0
2020-08-06 10:35:00,87.2,87.21,87.13,87.17,15068.0,81.6121,81.6215,81.5466,81.584,15068.0
2020-08-06 10:40:00,87.16,87.2,86.95,87.0,14893.0,81.5747,81.6121,81.3781,81.4249,14893.0
2020-08-06 10:45:00,87.03,87.05,86.9,86.94,3753.0,81.453,81.4717,81.3313,81.3688,3753.0
2020-08-06 10:50:00,86.9,87.02,86.9,87.02,3514.0,81.3313,81.4436,81.3313,81.4436,3514.0
2020-08-06 10:55:00,87.03,87.12,87.01,87.01,2302.0,81.453,81.5372,81.4343,81.4343,2302.0
2020-08-06 11:00:00,86.99,87.06,86.96,87.05,6982.0,81.4156,81.4811,81.3875,81.4717,6982.0
2020-08-06 11:05:00,87.06,87.07,86.94,86.94,5302.0,81.4811,81.4904,81.3688,81.3688,5302.0
2020-08-06 11:10:00,86.91,86.91,86.77,86.79,3608.0,81.3407,81.3407,81.2097,81.2284,3608.0
2020-08-06 11:15:00,86.78,86.94,86.78,86.9,5949.0,81.219,81.3688,81.219,81.3313,5949.0
2020-08-06 11:20:00,86.87,86.94,86.86,86.9,6699.0,81.3033,81.3688,81.2939,81.3313,6699.0
2020-08-06 11:25:00,86.93,86.93,86.87,86.92,3825.0,81.3594,81.3594,81.3033,81.3501,3825.0
2020-08-06 11:30:00,86.88,86.94,86.82,86.89,3959.0,81.3126,81.3688,81.2565,81.322,3959.0
2020-08-06 11:35:00,86.9,86.99,86.89,86.92,3701.0,81.3313,81.4156,81.322,81.3501,3701.0
2020-08-06 11:40:00,86.91,86.91,86.84,86.85,4700.0,81.3407,81.3407,81.2752,81.2845,4700.0
2020-08-06 11:45:00,86.82,86.95,86.79,86.94,3700.0,81.2565,81.3781,81.2284,81.3688,3700.0
2020-08-06 11:50:00,86.98,86.98,86.85,86.9,4207.0,81.4062,81.4062,81.2845,81.3313,4207.0
2020-08-06 11:55:00,86.92,86.97,86.91,86.95,3649.0,81.3501,81.3969,81.3407,81.3781,3649.0
2020-08-06 12:00:00,86.97,87.01,86.97,86.99,5104.0,81.3969,81.4343,81.3969,81.4156,5104.0
2020-08-06 12:05:00,87.02,87.12,87.01,87.08,3533.0,81.4436,81.5372,81.4343,81.4998,3533.0
2020-08-06 12:10:00,87.07,87.11,87.01,87.09,5157.0,81.4904,81.5279,81.4343,81.5092,5157.0
2020-08-06 12:15:00,87.09,87.09,87.04,87.06,3724.0,81.5092,81.5092,81.4624,81.4811,3724.0
2020-08-06 12:20:00,87.07,87.09,86.96,87.0,3897.0,81.4904,81.5092,81.3875,81.4249,3897.0
2020-08-06 12:25:00,87.01,87.06,86.98,87.04,2115.0,81.4343,81.4811,81.4062,81.4624,2115.0
2020-08-06 12:30:00,87.05,87.11,87.02,87.1,3214.0,81.4717,81.5279,81.4436,81.5185,3214.0
2020-08-06 12:35:00,87.12,87.18,87.08,87.09,4000.0,81.5372,81.5934,81.4998,81.5092,4000.0
2020-08-06 12:40:00,87.13,87.13,87.06,87.06,2903.0,81.5466,81.5466,81.4811,81.4811,2903.0
2020-08-06 12:45:00,87.08,87.18,87.07,87.17,2300.0,81.4998,81.5934,81.4904,81.584,2300.0
2020-08-06 12:50:00,87.18,87.21,87.09,87.14,4871.0,81.5934,81.6215,81.5092,81.556,4871.0
2020-08-06 12:55:00,87.14,87.16,87.12,87.16,3263.0,81.556,81.5747,81.5372,81.5747,3263.0
2020-08-06 13:00:00,87.17,87.26,87.17,87.24,4678.0,81.584,81.6683,81.584,81.6496,4678.0
2020-08-06 13:05:00,87.23,87.36,87.21,87.3,13391.0,81.6402,81.7619,81.6215,81.7057,13391.0
2020-08-06 13:10:00,87.3,87.31,87.25,87.26,4879.0,81.7057,81.7151,81.6589,81.6683,4879.0
2020-08-06 13:15:00,87.27,87.31,87.23,87.28,4101.0,81.6776,81.7151,81.6402,81.687,4101.0
2020-08-06 13:20:00,87.27,87.28,87.24,87.25,2505.0,81.6776,81.687,81.6496,81.6589,2505.0
2020-08-06 13:25:00,87.24,87.37,87.21,87.36,3371.0,81.6496,81.7712,81.6215,81.7619,3371.0
2020-08-06 13:30:00,87.38,87.38,87.31,87.35,4916.0,81.7806,81.7806,81.7151,81.7525,4916.0
2020-08-06 13:35:00,87.37,87.43,87.37,87.38,3098.0,81.7712,81.8274,81.7712,81.7806,3098.0
2020-08-06 13:40:00,87.39,87.42,87.32,87.39,4596.0,81.7899,81.818,81.7244,81.7899,4596.0
2020-08-06 13:45:00,87.38,87.43,87.37,87.4,5950.0,81.7806,81.8274,81.7712,81.7993,5950.0
2020-08-06 13:50:00,87.38,87.42,87.37,87.41,2300.0,81.7806,81.818,81.7712,81.8087,2300.0
2020-08-06 13:55:00,87.45,87.45,87.39,87.43,4628.0,81.8461,81.8461,81.7899,81.8274,4628.0
2020-08-06 14:00:00,87.43,87.58,87.41,87.49,9075.0,81.8274,81.9678,81.8087,81.8835,9075.0
2020-08-06 14:05:00,87.52,87.56,87.51,87.55,4389.0,81.9116,81.949,81.9023,81.9397,4389.0
2020-08-06 14:10:00,87.55,87.6,87.54,87.54,4652.0,81.9397,81.9865,81.9303,81.9303,4652.0
2020-08-06 14:15:00,87.52,87.56,87.5,87.53,6160.0,81.9116,81.949,81.8929,81.921,6160.0
2020-08-06 14:20:00,87.54,87.54,87.48,87.48,5213.0,81.9303,81.9303,81.8742,81.8742,5213.0
2020-08-06 14:25:00,87.48,87.52,87.45,87.48,6172.0,81.8742,81.9116,81.8461,81.8742,6172.0
2020-08-06 14:30:00,87.47,87.49,87.42,87.45,11415.0,81.8648,81.8835,81.818,81.8461,11415.0
2020-08-06 14:35:00,87.46,87.67,87.46,87.59,6548.0,81.8555,82.052,81.8555,81.9771,6548.0
2020-08-06 14:40:00,87.59,87.72,87.58,87.72,3545.0,81.9771,82.0988,81.9678,82.0988,3545.0
2020-08-06 14:45:00,87.74,87.79,87.71,87.72,5344.0,82.1175,82.1643,82.0894,82.0988,5344.0
2020-08-06 14:50:00,87.71,87.76,87.63,87.7,7078.0,82.0894,82.1362,82.0146,82.0801,7078.0
2020-08-06 14:55:00,87.69,87.71,87.61,87.63,5102.0,82.0707,82.0894,81.9958,82.0146,5102.0
2020-08-06 15:00:00,87.64,87.65,87.55,87.59,7069.0,82.0239,82.0333,81.9397,81.9771,7069.0
2020-08-06 15:05:00,87.59,87.66,87.59,87.61,4885.0,81.9771,82.0426,81.9771,81.9958,4885.0
2020-08-06 15:10:00,87.61,87.61,87.52,87.58,5672.0,81.9958,81.9958,81.9116,81.9678,5672.0
2020-08-06 15:15:00,87.57,87.62,87.54,87.61,3384.0,81.9584,82.0052,81.9303,81.9958,3384.0
2020-08-06 15:20:00,87.61,87.61,87.47,87.48,2700.0,81.9958,81.9958,81.8648,81.8742,2700.0
2020-08-06 15:25:00,87.48,87.51,87.46,87.51,4275.0,81.8742,81.9023,81.8555,81.9023,4275.0
2020-08-06 15:30:00,87.57,87.67,87.57,87.57,9385.0,81.9584,82.052,81.9584,81.9584,9385.0
2020-08-06 15:35:00,87.57,87.65,87.54,87.58,6778.0,81.9584,82.0333,81.9303,81.9678,6778.0
2020-08-06 15:40:00,87.59,87.63,87.58,87.59,13250.0,81.9771,82.0146,81.9678,81.9771,13250.0
2020-08-06 15:45:00,87.59,87.6,87.49,87.55,18937.0,81.9771,81.9865,81.8835,81.9397,18937.0
2020-08-06 15:50:00,87.55,87.67,87.54,87.66,24382.0,81.9397,82.052,81.9303,82.0426,24382.0
2020-08-06 15:55:00,87.66,87.88,87.59,87.8,69548.0,82.0426,82.2485,81.9771,82.1737,69548.0
2020-08-07 09:30:00,88.71,92.45,88.71,92.25,54763.0,83.0254,86.5257,83.0254,86.3385,54763.0
2020-08-07 09:35:00,92.25,93.08,91.81,92.68,35336.0,86.3385,87.1153,85.9267,86.741,35336.0
2020-08-07 09:40:00,92.83,92.96,92.16,92.4,20552.0,86.8813,87.003,86.2543,86.4789,20552.0
2020-08-07 09:45:00,92.25,92.84,91.87,92.84,29044.0,86.3385,86.8907,85.9829,86.8907,29044.0
2020-08-07 09:50:00,92.84,93.51,92.39,92.57,25043.0,86.8907,87.5178,86.4695,86.638,25043.0
2020-08-07 09:55:00,92.63,92.64,92.01,92.06,15824.0,86.6942,86.7035,86.1139,86.1607,15824.0
2020-08-07 10:00:00,92.02,92.39,91.82,92.23,29082.0,86.1232,86.4695,85.9361,86.3198,29082.0
2020-08-07 10:05:00,92.18,92.36,91.99,92.01,20416.0,86.273,86.4415,86.0952,86.1139,20416.0
2020-08-07 10:10:00,92.05,92.09,91.66,91.66,16987.0,86.1513,86.1888,85.7863,85.7863,16987.0
2020-08-07 10:15:00,91.65,91.78,91.52,91.62,21526.0,85.777,85.8986,85.6553,85.7489,21526.0
2020-08-07 10:20:00,91.56,91.7,91.4,91.4,16990.0,85.6927,85.8237,85.543,85.543,16990.0
2020-08-07 10:25:00,91.4,91.82,91.4,91.74,19105.0,85.543,85.9361,85.543,85.8612,19105.0
2020-08-07 10:30:00,91.73,92.04,91.73,91.98,37865.0,85.8518,86.142,85.8518,86.0858,37865.0
2020-08-07 10:35:00,92.05,92.1,91.77,91.88,26465.0,86.1513,86.1981,85.8893,85.9922,26465.0
2020-08-07 10:40:00,91.86,91.94,91.78,91.78,31807.0,85.9735,86.0484,85.8986,85.8986,31807.0
2020-08-07 10:45:00,91.79,91.85,91.75,91.76,20493.0,85.908,85.9641,85.8705,85.8799,20493.0
2020-08-07 10:50:00,91.77,91.84,91.49,91.5,19401.0,85.8893,85.9548,85.6272,85.6366,19401.0
2020-08-07 10:55:00,91.52,91.65,91.47,91.48,10682.0,85.6553,85.777,85.6085,85.6178,10682.0
2020-08-07 11:00:00,91.45,91.58,91.36,91.42,9270.0,85.5898,85.7114,85.5055,85.5617,9270.0
2020-08-07 11:05:00,91.41,91.71,91.41,91.64,8409.0,85.5523,85.8331,85.5523,85.7676,8409.0
2020-08-07 11:10:00,91.61,91.64,91.25,91.29,5274.0,85.7395,85.7676,85.4026,85.44,5274.0
2020-08-07 11:15:00,91.29,91.38,91.1,91.1,7815.0,85.44,85.5243,85.2622,85.2622,7815.0
2020-08-07 11:20:00,91.13,91.28,90.98,91.14,10603.0,85.2903,85.4307,85.1499,85.2996,10603.0
2020-08-07 11:25:00,91.13,91.24,91.06,91.24,4420.0,85.2903,85.3932,85.2248,85.3932,4420.0
2020-08-07 11:30:00,91.24,91.3,91.16,91.29,6919.0,85.3932,85.4494,85.3184,85.44,6919.0
2020-08-07 11:35:00,91.29,91.29,90.95,91.06,24791.0,85.44,85.44,85.1218,85.2248,24791.0
2020-08-07 11:40:00,91.09,91.15,91.0,91.09,10830.0,85.2528,85.309,85.1686,85.2528,10830.0
2020-08-07 11:45:00,91.07,91.14,90.98,91.07,13253.0,85.2341,85.2996,85.1499,85.2341,13253.0
2020-08-07 11:50:00,91.11,91.12,90.93,90.99,10124.0,85.2716,85.2809,85.1031,85.1592,10124.0
2020-08-07 11:55:00,91.01,91.06,90.93,90.93,10490.0,85.178,85.2248,85.1031,85.1031,10490.0
2020-08-07 12:00:00,90.91,91.32,90.85,91.31,9453.0,85.0844,85.4681,85.0282,85.4587,9453.0
2020-08-07 12:05:00,91.31,91.37,91.18,91.34,6174.0,85.4587,85.5149,85.3371,85.4868,6174.0
2020-08-07 12:10:00,91.38,91.39,91.24,91.24,5202.0,85.5243,85.5336,85.3932,85.3932,5202.0
2020-08-07 12:15:00,91.23,91.24,91.11,91.11,5521.0,85.3839,85.3932,85.2716,85.2716,5521.0
2020-08-07 12:20:00,91.11,91.23,91.04,91.18,10244.0,85.2716,85.3839,85.206,85.3371,10244.0
2020-08-07 12:25:00,91.19,91.3,91.18,91.29,3390.0,85.3464,85.4494,85.3371,85.44,3390.0
2020-08-07 12:30:00,91.26,91.3,91.21,91.23,4400.0,85.4119,85.4494,85.3651,85.3839,4400.0
2020-08-07 12:35:00,91.25,91.41,91.23,91.39,4867.0,85.4026,85.5523,85.3839,85.5336,4867.0
2020-08-07 12:40:00,91.39,91.4,91.29,91.37,6327.0,85.5336,85.543,85.44,85.5149,6327.0
2020-08-07 12:45:00,91.37,91.43,91.34,91.41,4588.0,85.5149,85.5711,85.4868,85.5523,4588.0
2020-08-07 12:50:00,91.35,91.35,91.28,91.34,6163.0,85.4962,85.4962,85.4307,85.4868,6163.0
2020-08-07 12:55:00,91.36,91.36,91.24,91.32,30769.0,85.5055,85.5055,85.3932,85.4681,30769.0
2020-08-07 13:00:00,91.31,91.31,91.24,91.24,4110.0,85.4587,85.4587,85.3932,85.3932,4110.0
2020-08-07 13:05:00,91.23,91.3,91.2,91.25,5977.0,85.3839,85.4494,85.3558,85.4026,5977.0
2020-08-07 13:10:00,91.27,91.46,91.18,91.46,7007.0,85.4213,85.5991,85.3371,85.5991,7007.0
2020-08-07 13:15:00,91.43,91.55,91.43,91.5,6532.0,85.5711,85.6834,85.5711,85.6366,6532.0
2020-08-07 13:20:00,91.51,91.54,91.43,91.5,9722.0,85.6459,85.674,85.5711,85.6366,9722.0
2020-08-07 13:25:00,91.51,91.52,91.44,91.49,4326.0,85.6459,85.6553,85.5804,85.6272,4326.0
2020-08-07 13:30:00,91.48,91.53,91.25,91.25,10970.0,85.6178,85.6646,85.4026,85.4026,10970.0
2020-08-07 13:35:00,91.26,91.26,91.09,91.19,5304.0,85.4119,85.4119,85.2528,85.3464,5304.0
2020-08-07 13:40:00,91.2,91.3,91.16,91.27,9470.0,85.3558,85.4494,85.3184,85.4213,9470.0
2020-08-07 13:45:00,91.28,91.3,91.1,91.11,5925.0,85.4307,85.4494,85.2622,85.2716,5925.0
2020-08-07 13:50:00,91.07,91.07,90.8,90.81,8114.0,85.2341,85.2341,84.9814,84.9908,8114.0
2020-08-07 13:55:00,90.8,91.08,90.8,91.04,5245.0,84.9814,85.2435,84.9814,85.206,5245.0
2020-08-07 14:00:00,91.05,91.22,91.05,91.17,5186.0,85.2154,85.3745,85.2154,85.3277,5186.0
2020-08-07 14:05:00,91.16,91.16,90.91,90.98,6369.0,85.3184,85.3184,85.0844,85.1499,6369.0
2020-08-07 14:10:00,91.02,91.21,91.01,91.12,3929.0,85.1873,85.3651,85.178,85.2809,3929.0
2020-08-07 14:15:00,91.09,91.12,90.99,91.01,5023.0,85.2528,85.2809,85.1592,85.178,5023.0
2020-08-07 14:20:00,91.04,91.05,90.89,90.94,5768.0,85.206,85.2154,85.0657,85.1125,5768.0
2020-08-07 14:25:00,90.93,90.97,90.82,90.82,7169.0,85.1031,85.1405,85.0001,85.0001,7169.0
2020-08-07 14:30:00,90.81,90.85,90.73,90.8,9501.0,84.9908,85.0282,84.9159,84.9814,9501.0
2020-08-07 14:35:00,90.8,90.8,90.61,90.63,5201.0,84.9814,84.9814,84.8036,84.8223,5201.0
2020-08-07 14:40:00,90.63,90.73,90.58,90.73,9643.0,84.8223,84.9159,84.7755,84.9159,9643.0
2020-08-07 14:45:00,90.73,90.81,90.7,90.79,5952.0,84.9159,84.9908,84.8878,84.9721,5952.0
2020-08-07 14:50:00,90.76,90.79,90.61,90.62,6361.0,84.944,84.9721,84.8036,84.813,6361.0
2020-08-07 14:55:00,90.61,90.72,90.57,90.67,6686.0,84.8036,84.9065,84.7662,84.8598,6686.0
2020-08-07 15:00:00,90.66,90.7,90.61,90.69,6796.0,84.8504,84.8878,84.8036,84.8785,6796.0
2020-08-07 15:05:00,90.67,90.71,90.54,90.58,7142.0,84.8598,84.8972,84.7381,84.7755,7142.0
2020-08-07 15:10:00,90.58,90.6,90.39,90.4,10228.0,84.7755,84.7942,84.5977,84.6071,10228.0
2020-08-07 15:15:00,90.41,90.72,90.4,90.63,11125.0,84.6164,84.9065,84.6071,84.8223,11125.0
2020-08-07 15:20:00,90.59,90.79,90.56,90.65,24222.0,84.7849,84.9721,84.7568,84.841,24222.0
2020-08-07 15:25:00,90.66,90.76,90.61,90.63,29919.0,84.8504,84.944,84.8036,84.8223,29919.0
2020-08-07 15:30:00,90.65,90.72,90.59,90.69,32359.0,84.841,84.9065,84.7849,84.8785,32359.0
2020-08-07 15:35:00,90.68,90.73,90.61,90.68,22145.0,84.8691,84.9159,84.8036,84.8691,22145.0
2020-08-07 15:40:00,90.7,90.73,90.62,90.65,24383.0,84.8878,84.9159,84.813,84.841,24383.0
2020-08-07 15:45:00,90.63,90.66,90.58,90.65,32660.0,84.8223,84.8504,84.7755,84.841,32660.0
2020-08-07 15:50:00,90.65,90.69,90.51,90.53,72689.0,84.841,84.8785,84.71,84.7287,72689.0
2020-08-07 15:55:00,90.56,90.61,90.45,90.57,105210.0,84.7568,84.8036,84.6539,84.7662,105210.0
2020-08-10 09:30:00,90.44,90.58,90.14,90.21,16580.0,84.6445,84.7755,84.3637,84.4292,16580.0
2020-08-10 09:35:00,90.42,90.42,90.15,90.31,5757.0,84.6258,84.6258,84.3731,84.5228,5757.0
2020-08-10 09:40:00,90.3,90.65,90.19,90.61,12765.0,84.5135,84.841,84.4105,84.8036,12765.0
2020-08-10 09:45:00,90.68,90.86,90.55,90.85,11229.0,84.8691,85.0376,84.7474,85.0282,11229.0
2020-08-10 09:50:00,90.85,91.04,90.82,90.88,10245.0,85.0282,85.206,85.0001,85.0563,10245.0
2020-08-10 09:55:00,90.84,91.16,90.83,91.08,10431.0,85.0189,85.3184,85.0095,85.2435,10431.0
2020-08-10 10:00:00,91.07,91.12,90.91,91.07,10657.0,85.2341,85.2809,85.0844,85.2341,10657.0
2020-08-10 10:05:00,91.08,91.1,90.95,91.04,8720.0,85.2435,85.2622,85.1218,85.206,8720.0
2020-08-10 10:10:00,91.01,91.24,91.0,91.24,8777.0,85.178,85.3932,85.1686,85.3932,8777.0
2020-08-10 10:15:00,91.22,91.22,91.07,91.2,7625.0,85.3745,85.3745,85.2341,85.3558,7625.0
2020-08-10 10:20:00,91.21,91.45,91.21,91.4,6803.0,85.3651,85.5898,85.3651,85.543,6803.0
2020-08-10 10:25:00,91.4,91.43,91.27,91.42,10991.0,85.543,85.5711,85.4213,85.5617,10991.0
2020-08-10 10:30:00,91.43,91.45,91.33,91.37,6000.0,85.5711,85.5898,85.4775,85.5149,6000.0
2020-08-10 10:35:00,91.38,91.38,91.23,91.37,4230.0,85.5243,85.5243,85.3839,85.5149,4230.0
2020-08-10 10:40:00,91.37,91.37,91.15,91.28,5300.0,85.5149,85.5149,85.309,85.4307,5300.0
2020-08-10 10:45:00,91.3,91.31,91.19,91.25,5410.0,85.4494,85.4587,85.3464,85.4026,5410.0
2020-08-10 10:50:00,91.23,91.27,91.14,91.27,5732.0,85.3839,85.4213,85.2996,85.4213,5732.0
2020-08-10 10:55:00,91.27,91.33,91.09,91.09,5310.0,85.4213,85.4775,85.2528,85.2528,5310.0
2020-08-10 11:00:00,91.05,91.15,91.04,91.05,7163.0,85.2154,85.309,85.206,85.2154,7163.0
2020-08-10 11:05:00,91.06,91.2,91.05,91.09,5936.0,85.2248,85.3558,85.2154,85.2528,5936.0
2020-08-10 11:10:00,91.12,91.19,91.08,91.17,4936.0,85.2809,85.3464,85.2435,85.3277,4936.0
2020-08-10 11:15:00,91.19,91.37,91.15,91.33,5642.0,85.3464,85.5149,85.309,85.4775,5642.0
2020-08-10 11:20:00,91.3,91.35,91.26,91.29,5776.0,85.4494,85.4962,85.4119,85.44,5776.0
2020-08-10 11:25:00,91.29,91.33,91.25,91.3,6164.0,85.44,85.4775,85.4026,85.4494,6164.0
2020-08-10 11:30:00,91.29,91.45,91.23,91.23,9662.0,85.44,85.5898,85.3839,85.3839,9662.0
2020-08-10 11:35:00,91.21,91.23,91.08,91.16,8267.0,85.3651,85.3839,85.2435,85.3184,8267.0
2020-08-10 11:40:00,91.16,91.25,91.16,91.24,4057.0,85.3184,85.4026,85.3184,85.3932,4057.0
2020-08-10 11:45:00,91.23,91.23,91.13,91.14,5096.0,85.3839,85.3839,85.2903,85.2996,5096.0
2020-08-10 11:50:00,91.13,91.13,91.01,91.03,6850.0,85.2903,85.2903,85.178,85.1967,6850.0
2020-08-10 11:55:00,91.02,91.08,90.98,91.0,3784.0,85.1873,85.2435,85.1499,85.1686,3784.0
2020-08-10 12:00:00,91.0,91.0,90.92,90.92,3122.0,85.1686,85.1686,85.0937,85.0937,3122.0
2020-08-10 12:05:00,90.91,90.93,90.72,90.72,6109.0,85.0844,85.1031,84.9065,84.9065,6109.0
2020-08-10 12:10:00,90.73,90.84,90.73,90.82,5140.0,84.9159,85.0189,84.9159,85.0001,5140.0
2020-08-10 12:15:00,90.79,90.85,90.74,90.84,5033.0,84.9721,85.0282,84.9253,85.0189,5033.0
2020-08-10 12:20:00,90.86,90.89,90.81,90.84,3775.0,85.0376,85.0657,84.9908,85.0189,3775.0
2020-08-10 12:25:00,90.86,90.94,90.83,90.83,5766.0,85.0376,85.1125,85.0095,85.0095,5766.0
2020-08-10 12:30:00,90.85,90.99,90.85,90.92,4227.0,85.0282,85.1592,85.0282,85.0937,4227.0
2020-08-10 12:35:00,90.92,90.93,90.88,90.91,3701.0,85.0937,85.1031,85.0563,85.0844,3701.0
2020-08-10 12:40:00,90.9,90.96,90.9,90.92,3481.0,85.075,85.1312,85.075,85.0937,3481.0
2020-08-10 12:45:00,90.92,90.92,90.84,90.89,2800.0,85.0937,85.0937,85.0189,85.0657,2800.0
2020-08-10 12:50:00,90.87,90.92,90.83,90.84,4290.0,85.0469,85.0937,85.0095,85.0189,4290.0
2020-08-10 12:55:00,90.82,90.94,90.82,90.94,6038.0,85.0001,85.1125,85.0001,85.1125,6038.0
2020-08-10 13:00:00,90.95,91.05,90.93,91.0,4796.0,85.1218,85.2154,85.1031,85.1686,4796.0
2020-08-10 13:05:00,91.03,91.17,91.02,91.02,28835.0,85.1967,85.3277,85.1873,85.1873,28835.0
2020-08-10 13:10:00,91.03,91.1,91.0,91.09,4047.0,85.1967,85.2622,85.1686,85.2528,4047.0
2020-08-10 13:15:00,91.09,91.19,91.07,91.19,9077.0,85.2528,85.3464,85.2341,85.3464,9077.0
2020-08-10 13:20:00,91.18,91.18,91.08,91.09,3586.0,85.3371,85.3371,85.2435,85.2528,3586.0
2020-08-10 13:25:00,91.09,91.09,90.98,91.04,2400.0,85.2528,85.2528,85.1499,85.206,2400.0
2020-08-10 13:30:00,91.04,91.11,91.03,91.07,2923.0,85.206,85.2716,85.1967,85.2341,2923.0
2020-08-10 13:35:00,91.1,91.15,91.07,91.12,4900.0,85.2622,85.309,85.2341,85.2809,4900.0
2020-08-10 13:40:00,91.13,91.16,91.1,91.1,4032.0,85.2903,85.3184,85.2622,85.2622,4032.0
2020-08-10 13:45:00,91.12,91.13,91.06,91.12,7231.0,85.2809,85.2903,85.2248,85.2809,7231.0
2020-08-10 13:50:00,91.12,91.14,91.04,91.09,6741.0,85.2809,85.2996,85.206,85.2528,6741.0
2020-08-10 13:55:00,91.1,91.1,91.03,91.04,2434.0,85.2622,85.2622,85.1967,85.206,2434.0
2020-08-10 14:00:00,91.05,91.08,90.96,90.96,15200.0,85.2154,85.2435,85.1312,85.1312,15200.0
2020-08-10 14:05:00,90.93,91.04,90.91,91.0,5410.0,85.1031,85.206,85.0844,85.1686,5410.0
2020-08-10 14:10:00,91.01,91.04,90.98,91.04,7750.0,85.178,85.206,85.1499,85.206,7750.0
2020-08-10 14:15:00,91.04,91.2,91.04,91.17,3905.0,85.206,85.3558,85.206,85.3277,3905.0
2020-08-10 14:20:00,91.18,91.19,91.02,91.02,5178.0,85.3371,85.3464,85.1873,85.1873,5178.0
2020-08-10 14:25:00,91.03,91.11,91.01,91.11,3685.0,85.1967,85.2716,85.178,85.2716,3685.0
2020-08-10 14:30:00,91.11,91.11,91.06,91.1,5341.0,85.2716,85.2716,85.2248,85.2622,5341.0
2020-08-10 14:35:00,91.1,91.1,91.04,91.05,3599.0,85.2622,85.2622,85.206,85.2154,3599.0
2020-08-10 14:40:00,91.04,91.15,91.03,91.14,4401.0,85.206,85.309,85.1967,85.2996,4401.0
2020-08-10 14:45:00,91.12,91.24,91.12,91.24,5220.0,85.2809,85.3932,85.2809,85.3932,5220.0
2020-08-10 14:50:00,91.24,91.24,91.07,91.08,6126.0,85.3932,85.3932,85.2341,85.2435,6126.0
2020-08-10 14:55:00,91.08,91.14,91.07,91.14,5145.0,85.2435,85.2996,85.2341,85.2996,5145.0
2020-08-10 15:00:00,91.14,91.22,91.13,91.21,6325.0,85.2996,85.3745,85.2903,85.3651,6325.0
2020-08-10 15:05:00,91.23,91.31,91.2,91.3,5252.0,85.3839,85.4587,85.3558,85.4494,5252.0
2020-08-10 15:10:00,91.32,91.36,91.27,91.35,4906.0,85.4681,85.5055,85.4213,85.4962,4906.0
2020-08-10 15:15:00,91.33,91.37,91.3,91.32,4628.0,85.4775,85.5149,85.4494,85.4681,4628.0
2020-08-10 15:20:00,91.32,91.37,91.28,91.36,8466.0,85.4681,85.5149,85.4307,85.5055,8466.0
2020-08-10 15:25:00,91.37,91.38,91.28,91.32,7453.0,85.5149,85.5243,85.4307,85.4681,7453.0
2020-08-10 15:30:00,91.31,91.31,91.21,91.27,11335.0,85.4587,85.4587,85.3651,85.4213,11335.0
2020-08-10 15:35:00,91.25,91.26,91.13,91.15,11275.0,85.4026,85.4119,85.2903,85.309,11275.0
2020-08-10 15:40:00,91.17,91.19,90.99,90.99,17214.0,85.3277,85.3464,85.1592,85.1592,17214.0
2020-08-10 15:45:00,90.99,91.03,90.89,90.89,22464.0,85.1592,85.1967,85.0657,85.0657,22464.0
2020-08-10 15:50:00,90.89,91.11,90.85,91.05,48021.0,85.0657,85.2716,85.0282,85.2154,48021.0
2020-08-10 15:55:00,91.05,91.05,90.87,90.93,123379.0,85.2154,85.2154,85.0469,85.1031,123379.0
2020-08-11 09:30:00,91.48,91.58,91.48,91.48,8283.0,85.6178,85.7114,85.6178,85.6178,8283.0
2020-08-11 09:35:00,91.64,91.73,91.21,91.26,5523.0,85.7676,85.8518,85.3651,85.4119,5523.0
2020-08-11 09:40:00,91.21,91.26,90.9,90.93,8920.0,85.3651,85.4119,85.075,85.1031,8920.0
2020-08-11 09:45:00,90.89,91.01,90.82,90.92,8473.0,85.0657,85.178,85.0001,85.0937,8473.0
2020-08-11 09:50:00,90.86,90.91,90.76,90.9,4901.0,85.0376,85.0844,84.944,85.075,4901.0
2020-08-11 09:55:00,90.92,91.06,90.85,90.88,8142.0,85.0937,85.2248,85.0282,85.0563,8142.0
2020-08-11 10:00:00,90.9,90.93,90.79,90.86,14325.0,85.075,85.1031,84.9721,85.0376,14325.0
2020-08-11 10:05:00,90.83,90.91,90.78,90.87,11518.0,85.0095,85.0844,84.9627,85.0469,11518.0
2020-08-11 10:10:00,90.84,90.84,90.64,90.74,12700.0,85.0189,85.0189,84.8317,84.9253,12700.0
2020-08-11 10:15:00,90.73,91.0,90.73,91.0,6876.0,84.9159,85.1686,84.9159,85.1686,6876.0
2020-08-11 10:20:00,91.01,91.01,90.77,90.82,7137.0,85.178,85.178,84.9533,85.0001,7137.0
2020-08-11 10:25:00,90.82,90.91,90.81,90.89,6514.0,85.0001,85.0844,84.9908,85.0657,6514.0
2020-08-11 10:30:00,90.91,90.91,90.78,90.83,8156.0,85.0844,85.0844,84.9627,85.0095,8156.0
2020-08-11 10:35:00,90.81,90.86,90.72,90.73,15312.0,84.9908,85.0376,84.9065,84.9159,15312.0
2020-08-11 10:40:00,90.74,90.74,90.67,90.69,8021.0,84.9253,84.9253,84.8598,84.8785,8021.0
2020-08-11 10:45:00,90.74,90.92,90.74,90.83,6367.0,84.9253,85.0937,84.9253,85.0095,6367.0
2020-08-11 10:50:00,90.8,90.82,90.68,90.72,7204.0,84.9814,85.0001,84.8691,84.9065,7204.0
2020-08-11 10:55:00,90.7,90.83,90.7,90.74,7341.0,84.8878,85.0095,84.8878,84.9253,7341.0
2020-08-11 11:00:00,90.73,90.75,90.52,90.52,11985.0,84.9159,84.9346,84.7194,84.7194,11985.0
2020-08-11 11:05:00,90.52,90.62,90.51,90.6,12059.0,84.7194,84.813,84.71,84.7942,12059.0
2020-08-11 11:10:00,90.58,90.64,90.54,90.55,9317.0,84.7755,84.8317,84.7381,84.7474,9317.0
2020-08-11 11:15:00,90.55,90.81,90.54,90.77,9912.0,84.7474,84.9908,84.7381,84.9533,9912.0
2020-08-11 11:20:00,90.79,90.96,90.77,90.94,9455.0,84.9721,85.1312,84.9533,85.1125,9455.0
2020-08-11 11:25:00,90.95,90.96,90.8,90.94,8322.0,85.1218,85.1312,84.9814,85.1125,8322.0
2020-08-11 11:30:00,90.94,90.95,90.8,90.89,5917.0,85.1125,85.1218,84.9814,85.0657,5917.0
2020-08-11 11:35:00,90.89,90.92,90.83,90.85,3510.0,85.0657,85.0937,85.0095,85.0282,3510.0
2020-08-11 11:40:00,90.84,90.88,90.82,90.83,8340.0,85.0189,85.0563,85.0001,85.0095,8340.0
2020-08-11 11:45:00,90.84,90.89,90.84,90.88,7326.0,85.0189,85.0657,85.0189,85.0563,7326.0
2020-08-11 11:50:00,90.88,90.95,90.88,90.95,3963.0,85.0563,85.1218,85.0563,85.1218,3963.0
2020-08-11 11:55:00,90.96,91.05,90.94,91.04,8361.0,85.1312,85.2154,85.1125,85.206,8361.0
2020-08-11 12:00:00,91.05,91.05,90.92,91.02,10381.0,85.2154,85.2154,85.0937,85.1873,10381.0
2020-08-11 12:05:00,91.05,91.1,90.97,90.98,4260.0,85.2154,85.2622,85.1405,85.1499,4260.0
2020-08-11 12:10:00,90.98,91.0,90.9,90.92,3755.0,85.1499,85.1686,85.075,85.0937,3755.0
2020-08-11 12:15:00,90.93,91.02,90.92,91.0,6249.0,85.1031,85.1873,85.0937,85.1686,6249.0
2020-08-11 12:20:00,90.98,91.01,90.89,90.89,5851.0,85.1499,85.178,85.0657,85.0657,5851.0
2020-08-11 12:25:00,90.91,90.99,90.91,90.97,3000.0,85.0844,85.1592,85.0844,85.1405,3000.0
2020-08-11 12:30:00,90.97,91.0,90.94,90.96,7067.0,85.1405,85.1686,85.1125,85.1312,7067.0
2020-08-11 12:35:00,90.96,90.96,90.8,90.91,15505.0,85.1312,85.1312,84.9814,85.0844,15505.0
2020-08-11 12:40:00,90.89,90.92,90.81,90.92,10836.0,85.0657,85.0937,84.9908,85.0937,10836.0
2020-08-11 12:45:00,90.91,90.94,90.88,90.92,4335.0,85.0844,85.1125,85.0563,85.0937,4335.0
2020-08-11 12:50:00,90.92,90.98,90.9,90.95,3837.0,85.0937,85.1499,85.075,85.1218,3837.0
2020-08-11 12:55:00,90.95,91.03,90.94,90.99,4922.0,85.1218,85.1967,85.1125,85.1592,4922.0
2020-08-11 13:00:00,90.98,91.01,90.95,90.96,3517.0,85.1499,85.178,85.1218,85.1312,3517.0
2020-08-11 13:05:00,90.97,91.02,90.94,91.0,5889.0,85.1405,85.1873,85.1125,85.1686,5889.0
2020-08-11 13:10:00,91.01,91.07,90.98,91.07,7722.0,85.178,85.2341,85.1499,85.2341,7722.0
2020-08-11 13:15:00,91.06,91.08,91.0,91.06,5418.0,85.2248,85.2435,85.1686,85.2248,5418.0
2020-08-11 13:20:00,91.06,91.16,91.05,91.16,3404.0,85.2248,85.3184,85.2154,85.3184,3404.0
2020-08-11 13:25:00,91.17,91.17,91.05,91.06,3320.0,85.3277,85.3277,85.2154,85.2248,3320.0
2020-08-11 13:30:00,91.05,91.06,91.03,91.05,10861.0,85.2154,85.2248,85.1967,85.2154,10861.0
2020-08-11 13:35:00,91.05,91.1,91.01,91.06,7531.0,85.2154,85.2622,85.178,85.2248,7531.0
2020-08-11 13:40:00,91.06,91.17,91.06,91.14,15217.0,85.2248,85.3277,85.2248,85.2996,15217.0
2020-08-11 13:45:00,91.14,91.16,91.08,91.16,11269.0,85.2996,85.3184,85.2435,85.3184,11269.0
2020-08-11 13:50:00,91.15,91.25,91.13,91.14,4773.0,85.309,85.4026,85.2903,85.2996,4773.0
2020-08-11 13:55:00,91.15,91.19,91.13,91.19,10936.0,85.309,85.3464,85.2903,85.3464,10936.0
2020-08-11 14:00:00,91.2,91.34,91.2,91.25,9234.0,85.3558,85.4868,85.3558,85.4026,9234.0
2020-08-11 14:05:00,91.25,91.25,91.15,91.21,9667.0,85.4026,85.4026,85.309,85.3651,9667.0
2020-08-11 14:10:00,91.2,91.2,91.13,91.18,16700.0,85.3558,85.3558,85.2903,85.3371,16700.0
2020-08-11 14:15:00,91.18,91.2,91.12,91.14,5667.0,85.3371,85.3558,85.2809,85.2996,5667.0
2020-08-11 14:20:00,91.14,91.19,91.11,91.11,6620.0,85.2996,85.3464,85.2716,85.2716,6620.0
2020-08-11 14:25:00,91.1,91.11,91.01,91.04,6650.0,85.2622,85.2716,85.178,85.206,6650.0
2020-08-11 14:30:00,91.03,91.11,91.03,91.05,7784.0,85.1967,85.2716,85.1967,85.2154,7784.0
2020-08-11 14:35:00,91.05,91.05,90.95,91.0,5834.0,85.2154,85.2154,85.1218,85.1686,5834.0
2020-08-11 14:40:00,91.01,91.08,91.01,91.04,6363.0,85.178,85.2435,85.178,85.206,6363.0
2020-08-11 14:45:00,91.01,91.03,90.95,90.97,6921.0,85.178,85.1967,85.1218,85.1405,6921.0
2020-08-11 14:50:00,90.97,91.07,90.95,91.07,7488.0,85.1405,85.2341,85.1218,85.2341,7488.0
2020-08-11 14:55:00,91.07,91.11,91.07,91.11,7099.0,85.2341,85.2716,85.2341,85.2716,7099.0
2020-08-11 15:00:00,91.1,91.1,90.97,91.03,8442.0,85.2622,85.2622,85.1405,85.1967,8442.0
2020-08-11 15:05:00,91.03,91.14,91.02,91.03,6574.0,85.1967,85.2996,85.1873,85.1967,6574.0
2020-08-11 15:10:00,91.02,91.14,90.93,90.94,11614.0,85.1873,85.2996,85.1031,85.1125,11614.0
2020-08-11 15:15:00,90.95,90.96,90.65,90.68,14869.0,85.1218,85.1312,84.841,84.8691,14869.0
2020-08-11 15:20:00,90.69,90.81,90.64,90.7,20322.0,84.8785,84.9908,84.8317,84.8878,20322.0
2020-08-11 15:25:00,90.71,90.95,90.71,90.92,11269.0,84.8972,85.1218,84.8972,85.0937,11269.0
2020-08-11 15:30:00,90.89,90.93,90.78,90.78,36737.0,85.0657,85.1031,84.9627,84.9627,36737.0
2020-08-11 15:35:00,90.79,91.02,90.79,90.94,19627.0,84.9721,85.1873,84.9721,85.1125,19627.0
2020-08-11 15:40:00,90.95,91.01,90.82,90.93,19213.0,85.1218,85.178,85.0001,85.1031,19213.0
2020-08-11 15:45:00,90.92,90.92,90.72,90.81,27979.0,85.0937,85.0937,84.9065,84.9908,27979.0
2020-08-11 15:50:00,90.74,90.84,90.61,90.71,46217.0,84.9253,85.0189,84.8036,84.8972,46217.0
2020-08-11 15:55:00,90.72,90.9,90.68,90.9,87502.0,84.9065,85.075,84.8691,85.075,87502.0
2020-08-12 09:30:00,91.16,91.41,91.12,91.27,10780.0,85.3184,85.5523,85.2809,85.4213,10780.0
2020-08-12 09:35:00,91.17,91.26,90.94,91.26,2921.0,85.3277,85.4119,85.1125,85.4119,2921.0
2020-08-12 09:40:00,91.23,91.23,91.08,91.13,1356.0,85.3839,85.3839,85.2435,85.2903,1356.0
2020-08-12 09:45:00,91.19,91.19,91.05,91.05,2514.0,85.3464,85.3464,85.2154,85.2154,2514.0
2020-08-12 09:50:00,91.01,91.07,90.89,91.07,2554.0,85.178,85.2341,85.0657,85.2341,2554.0
2020-08-12 09:55:00,91.07,91.26,91.0,91.16,2149.0,85.2341,85.4119,85.1686,85.3184,2149.0
2020-08-12 10:00:00,91.18,91.33,91.12,91.24,3262.0,85.3371,85.4775,85.2809,85.3932,3262.0
2020-08-12 10:05:00,91.26,91.39,91.24,91.33,4647.0,85.4119,85.5336,85.3932,85.4775,4647.0
2020-08-12 10:10:00,91.3,91.42,91.25,91.42,2961.0,85.4494,85.5617,85.4026,85.5617,2961.0
2020-08-12 10:15:00,91.43,91.5,91.33,91.48,4603.0,85.5711,85.6366,85.4775,85.6178,4603.0
2020-08-12 10:20:00,91.48,91.53,91.44,91.51,5378.0,85.6178,85.6646,85.5804,85.6459,5378.0
2020-08-12 10:25:00,91.54,91.58,91.49,91.53,4322.0,85.674,85.7114,85.6272,85.6646,4322.0
2020-08-12 10:30:00,91.61,91.68,91.57,91.64,3823.0,85.7395,85.805,85.7021,85.7676,3823.0
2020-08-12 10:35:00,91.65,91.66,91.48,91.52,26236.0,85.777,85.7863,85.6178,85.6553,26236.0
2020-08-12 10:40:00,91.53,91.63,91.52,91.59,4200.0,85.6646,85.7582,85.6553,85.7208,4200.0
2020-08-12 10:45:00,91.58,91.6,91.51,91.55,5515.0,85.7114,85.7302,85.6459,85.6834,5515.0
2020-08-12 10:50:00,91.57,91.61,91.49,91.5,7546.0,85.7021,85.7395,85.6272,85.6366,7546.0
2020-08-12 10:55:00,91.5,91.55,91.45,91.54,5334.0,85.6366,85.6834,85.5898,85.674,5334.0
2020-08-12 11:00:00,91.54,91.79,91.53,91.73,11527.0,85.674,85.908,85.6646,85.8518,11527.0
2020-08-12 11:05:00,91.71,91.8,91.69,91.75,31050.0,85.8331,85.9173,85.8144,85.8705,31050.0
2020-08-12 11:10:00,91.76,91.9,91.76,91.76,7775.0,85.8799,86.0109,85.8799,85.8799,7775.0
2020-08-12 11:15:00,91.79,91.9,91.79,91.89,15145.0,85.908,86.0109,85.908,86.0016,15145.0
2020-08-12 11:20:00,91.91,91.98,91.77,91.78,60145.0,86.0203,86.0858,85.8893,85.8986,60145.0
2020-08-12 11:25:00,91.79,91.87,91.79,91.87,5131.0,85.908,85.9829,85.908,85.9829,5131.0
2020-08-12 11:30:00,91.84,91.92,91.84,91.92,3646.0,85.9548,86.0297,85.9548,86.0297,3646.0
2020-08-12 11:35:00,91.97,91.98,91.91,91.94,4428.0,86.0764,86.0858,86.0203,86.0484,4428.0
2020-08-12 11:40:00,91.94,91.95,91.88,91.9,7930.0,86.0484,86.0577,85.9922,86.0109,7930.0
2020-08-12 11:45:00,91.9,91.95,91.81,91.81,33018.0,86.0109,86.0577,85.9267,85.9267,33018.0
2020-08-12 11:50:00,91.75,91.75,91.65,91.74,3276.0,85.8705,85.8705,85.777,85.8612,3276.0
2020-08-12 11:55:00,91.78,91.96,91.78,91.96,4229.0,85.8986,86.0671,85.8986,86.0671,4229.0
2020-08-12 12:00:00,91.98,92.08,91.97,91.97,6461.0,86.0858,86.1794,86.0764,86.0764,6461.0
2020-08-12 12:05:00,91.96,91.96,91.85,91.91,4097.0,86.0671,86.0671,85.9641,86.0203,4097.0
2020-08-12 12:10:00,91.92,92.01,91.92,91.99,6724.0,86.0297,86.1139,86.0297,86.0952,6724.0
2020-08-12 12:15:00,91.98,92.03,91.96,92.02,3679.0,86.0858,86.1326,86.0671,86.1232,3679.0
2020-08-12 12:20:00,92.0,92.0,91.95,91.97,4015.0,86.1045,86.1045,86.0577,86.0764,4015.0
2020-08-12 12:25:00,91.98,92.03,91.98,92.0,5203.0,86.0858,86.1326,86.0858,86.1045,5203.0
2020-08-12 12:30:00,92.0,92.04,91.95,91.95,31467.0,86.1045,86.142,86.0577,86.0577,31467.0
2020-08-12 12:35:00,91.96,91.97,91.94,91.94,2987.0,86.0671,86.0764,86.0484,86.0484,2987.0
2020-08-12 12:40:00,91.95,91.95,91.85,91.87,5336.0,86.0577,86.0577,85.9641,85.9829,5336.0
2020-08-12 12:45:00,91.87,91.96,91.87,91.96,1200.0,85.9829,86.0671,85.9829,86.0671,1200.0
2020-08-12 12:50:00,91.95,91.97,91.93,91.93,9195.0,86.0577,86.0764,86.039,86.039,9195.0
2020-08-12 12:55:00,91.91,91.91,91.87,91.88,4184.0,86.0203,86.0203,85.9829,85.9922,4184.0
2020-08-12 13:00:00,91.9,91.96,91.87,91.88,8355.0,86.0109,86.0671,85.9829,85.9922,8355.0
2020-08-12 13:05:00,91.89,91.96,91.87,91.87,5087.0,86.0016,86.0671,85.9829,85.9829,5087.0
2020-08-12 13:10:00,91.85,91.85,91.69,91.7,2364.0,85.9641,85.9641,85.8144,85.8237,2364.0
2020-08-12 13:15:00,91.7,91.72,91.59,91.61,5817.0,85.8237,85.8425,85.7208,85.7395,5817.0
2020-08-12 13:20:00,91.59,91.63,91.54,91.54,5317.0,85.7208,85.7582,85.674,85.674,5317.0
2020-08-12 13:25:00,91.56,91.59,91.48,91.58,8186.0,85.6927,85.7208,85.6178,85.7114,8186.0
2020-08-12 13:30:00,91.59,91.6,91.56,91.6,3730.0,85.7208,85.7302,85.6927,85.7302,3730.0
2020-08-12 13:35:00,91.6,91.73,91.59,91.71,9445.0,85.7302,85.8518,85.7208,85.8331,9445.0
2020-08-12 13:40:00,91.7,91.82,91.67,91.68,20234.0,85.8237,85.9361,85.7957,85.805,20234.0
2020-08-12 13:45:00,91.68,91.68,91.49,91.56,6520.0,85.805,85.805,85.6272,85.6927,6520.0
2020-08-12 13:50:00,91.6,91.63,91.57,91.59,3485.0,85.7302,85.7582,85.7021,85.7208,3485.0
2020-08-12 13:55:00,91.61,91.65,91.6,91.65,4363.0,85.7395,85.777,85.7302,85.777,4363.0
2020-08-12 14:00:00,91.65,91.66,91.61,91.63,5533.0,85.777,85.7863,85.7395,85.7582,5533.0
2020-08-12 14:05:00,91.62,91.67,91.61,91.64,3721.0,85.7489,85.7957,85.7395,85.7676,3721.0
2020-08-12 14:10:00,91.63,91.72,91.63,91.67,2402.0,85.7582,85.8425,85.7582,85.7957,2402.0
2020-08-12 14:15:00,91.66,91.71,91.65,91.67,3439.0,85.7863,85.8331,85.777,85.7957,3439.0
2020-08-12 14:20:00,91.66,91.69,91.66,91.67,5557.0,85.7863,85.8144,85.7863,85.7957,5557.0
2020-08-12 14:25:00,91.67,91.67,91.54,91.55,2601.0,85.7957,85.7957,85.674,85.6834,2601.0
2020-08-12 14:30:00,91.58,91.6,91.55,91.57,5014.0,85.7114,85.7302,85.6834,85.7021,5014.0
2020-08-12 14:35:00,91.57,91.62,91.51,91.52,4268.0,85.7021,85.7489,85.6459,85.6553,4268.0
2020-08-12 14:40:00,91.53,91.57,91.5,91.57,5917.0,85.6646,85.7021,85.6366,85.7021,5917.0
2020-08-12 14:45:00,91.57,91.61,91.56,91.61,2518.0,85.7021,85.7395,85.6927,85.7395,2518.0
2020-08-12 14:50:00,91.61,91.62,91.56,91.58,5792.0,85.7395,85.7489,85.6927,85.7114,5792.0
2020-08-12 14:55:00,91.59,91.73,91.59,91.69,8943.0,85.7208,85.8518,85.7208,85.8144,8943.0
2020-08-12 15:00:00,91.7,91.71,91.66,91.7,9458.0,85.8237,85.8331,85.7863,85.8237,9458.0
2020-08-12 15:05:00,91.7,91.75,91.69,91.75,15725.0,85.8237,85.8705,85.8144,85.8705,15725.0
2020-08-12 15:10:00,91.75,91.75,91.7,91.72,7451.0,85.8705,85.8705,85.8237,85.8425,7451.0
2020-08-12 15:15:00,91.73,91.75,91.63,91.63,3722.0,85.8518,85.8705,85.7582,85.7582,3722.0
2020-08-12 15:20:00,91.65,91.66,91.59,91.59,7755.0,85.777,85.7863,85.7208,85.7208,7755.0
2020-08-12 15:25:00,91.6,91.72,91.6,91.7,11138.0,85.7302,85.8425,85.7302,85.8237,11138.0
2020-08-12 15:30:00,91.68,91.68,91.51,91.56,8635.0,85.805,85.805,85.6459,85.6927,8635.0
2020-08-12 15:35:00,91.57,91.64,91.48,91.51,21010.0,85.7021,85.7676,85.6178,85.6459,21010.0
2020-08-12 15:40:00,91.51,91.6,91.44,91.48,9682.0,85.6459,85.7302,85.5804,85.6178,9682.0
2020-08-12 15:45:00,91.47,91.47,91.39,91.41,19016.0,85.6085,85.6085,85.5336,85.5523,19016.0
2020-08-12 15:50:00,91.4,91.43,91.31,91.33,17121.0,85.543,85.5711,85.4587,85.4775,17121.0
2020-08-12 15:55:00,91.31,91.31,91.22,91.24,43802.0,85.4587,85.4587,85.3745,85.3932,43802.0
2020-08-13 09:30:00,90.69,91.08,90.44,90.58,21277.0,84.8785,85.2435,84.6445,84.7755,21277.0
2020-08-13 09:35:00,90.6,90.66,90.36,90.39,3345.0,84.7942,84.8504,84.5696,84.5977,3345.0
2020-08-13 09:40:00,90.34,90.6,90.31,90.48,3716.0,84.5509,84.7942,84.5228,84.6819,3716.0
2020-08-13 09:45:00,90.46,90.74,90.38,90.74,3111.0,84.6632,84.9253,84.5883,84.9253,3111.0
2020-08-13 09:50:00,90.74,90.85,90.69,90.83,5619.0,84.9253,85.0282,84.8785,85.0095,5619.0
2020-08-13 09:55:00,90.83,90.93,90.81,90.9,3176.0,85.0095,85.1031,84.9908,85.075,3176.0
2020-08-13 10:00:00,90.89,90.95,90.63,90.73,7578.0,85.0657,85.1218,84.8223,84.9159,7578.0
2020-08-13 10:05:00,90.71,90.71,90.63,90.65,5175.0,84.8972,84.8972,84.8223,84.841,5175.0
2020-08-13 10:10:00,90.71,90.82,90.7,90.82,3100.0,84.8972,85.0001,84.8878,85.0001,3100.0
2020-08-13 10:15:00,90.76,90.76,90.63,90.69,5003.0,84.944,84.944,84.8223,84.8785,5003.0
2020-08-13 10:20:00,90.66,90.66,90.48,90.48,4606.0,84.8504,84.8504,84.6819,84.6819,4606.0
2020-08-13 10:25:00,90.51,90.57,90.43,90.43,4752.0,84.71,84.7662,84.6351,84.6351,4752.0
2020-08-13 10:30:00,90.43,90.51,90.43,90.48,2182.0,84.6351,84.71,84.6351,84.6819,2182.0
2020-08-13 10:35:00,90.48,90.49,90.06,90.06,21625.0,84.6819,84.6913,84.2888,84.2888,21625.0
2020-08-13 10:40:00,90.06,90.17,90.03,90.09,5054.0,84.2888,84.3918,84.2608,84.3169,5054.0
2020-08-13 10:45:00,90.08,90.22,90.01,90.22,6382.0,84.3076,84.4386,84.242,84.4386,6382.0
2020-08-13 10:50:00,90.19,90.32,90.15,90.29,4700.0,84.4105,84.5322,84.3731,84.5041,4700.0
2020-08-13 10:55:00,90.29,90.34,90.26,90.26,6969.0,84.5041,84.5509,84.476,84.476,6969.0
2020-08-13 11:00:00,90.26,90.48,90.24,90.45,30521.0,84.476,84.6819,84.4573,84.6539,30521.0
2020-08-13 11:05:00,90.46,90.49,90.34,90.34,2686.0,84.6632,84.6913,84.5509,84.5509,2686.0
2020-08-13 11:10:00,90.35,90.49,90.34,90.34,10656.0,84.5603,84.6913,84.5509,84.5509,10656.0
2020-08-13 11:15:00,90.42,90.45,90.34,90.34,5060.0,84.6258,84.6539,84.5509,84.5509,5060.0
2020-08-13 11:20:00,90.34,90.41,90.26,90.36,7577.0,84.5509,84.6164,84.476,84.5696,7577.0
2020-08-13 11:25:00,90.36,90.42,90.34,90.42,3233.0,84.5696,84.6258,84.5509,84.6258,3233.0
2020-08-13 11:30:00,90.44,90.44,90.38,90.41,2622.0,84.6445,84.6445,84.5883,84.6164,2622.0
2020-08-13 11:35:00,90.42,90.5,90.42,90.5,4638.0,84.6258,84.7006,84.6258,84.7006,4638.0
2020-08-13 11:40:00,90.54,90.71,90.53,90.69,8656.0,84.7381,84.8972,84.7287,84.8785,8656.0
2020-08-13 11:45:00,90.68,90.68,90.58,90.61,3761.0,84.8691,84.8691,84.7755,84.8036,3761.0
2020-08-13 11:50:00,90.64,90.65,90.59,90.62,2500.0,84.8317,84.841,84.7849,84.813,2500.0
2020-08-13 11:55:00,90.62,90.62,90.48,90.49,1953.0,84.813,84.813,84.6819,84.6913,1953.0
2020-08-13 12:00:00,90.51,90.6,90.51,90.52,3176.0,84.71,84.7942,84.71,84.7194,3176.0
2020-08-13 12:05:00,90.55,90.6,90.55,90.59,1000.0,84.7474,84.7942,84.7474,84.7849,1000.0
2020-08-13 12:10:00,90.53,90.54,90.47,90.48,1000.0,84.7287,84.7381,84.6726,84.6819,1000.0
2020-08-13 12:15:00,90.47,90.47,90.44,90.45,1180.0,84.6726,84.6726,84.6445,84.6539,1180.0
2020-08-13 12:20:00,90.43,90.43,90.37,90.4,1899.0,84.6351,84.6351,84.579,84.6071,1899.0
2020-08-13 12:25:00,90.45,90.47,90.43,90.45,4495.0,84.6539,84.6726,84.6351,84.6539,4495.0
2020-08-13 12:30:00,90.46,90.47,90.43,90.46,4728.0,84.6632,84.6726,84.6351,84.6632,4728.0
2020-08-13 12:35:00,90.45,90.5,90.44,90.45,3310.0,84.6539,84.7006,84.6445,84.6539,3310.0
2020-08-13 12:40:00,90.45,90.53,90.43,90.52,2672.0,84.6539,84.7287,84.6351,84.7194,2672.0
2020-08-13 12:45:00,90.52,90.52,90.46,90.52,1695.0,84.7194,84.7194,84.6632,84.7194,1695.0
2020-08-13 12:50:00,90.51,90.55,90.47,90.54,1524.0,84.71,84.7474,84.6726,84.7381,1524.0
2020-08-13 12:55:00,90.57,90.66,90.56,90.66,3720.0,84.7662,84.8504,84.7568,84.8504,3720.0
2020-08-13 13:00:00,90.65,90.67,90.61,90.62,2906.0,84.841,84.8598,84.8036,84.813,2906.0
2020-08-13 13:05:00,90.64,90.64,90.59,90.61,1435.0,84.8317,84.8317,84.7849,84.8036,1435.0
2020-08-13 13:10:00,90.62,90.63,90.59,90.59,1100.0,84.813,84.8223,84.7849,84.7849,1100.0
2020-08-13 13:15:00,90.58,90.6,90.58,90.59,2810.0,84.7755,84.7942,84.7755,84.7849,2810.0
2020-08-13 13:20:00,90.58,90.58,90.56,90.56,2489.0,84.7755,84.7755,84.7568,84.7568,2489.0
2020-08-13 13:25:00,90.57,90.58,90.5,90.53,8955.0,84.7662,84.7755,84.7006,84.7287,8955.0
2020-08-13 13:30:00,90.51,90.58,90.41,90.56,9871.0,84.71,84.7755,84.6164,84.7568,9871.0
2020-08-13 13:35:00,90.57,90.58,90.55,90.55,1228.0,84.7662,84.7755,84.7474,84.7474,1228.0
2020-08-13 13:40:00,90.53,90.61,90.53,90.59,2085.0,84.7287,84.8036,84.7287,84.7849,2085.0
2020-08-13 13:45:00,90.59,90.64,90.59,90.64,933.0,84.7849,84.8317,84.7849,84.8317,933.0
2020-08-13 13:50:00,90.61,90.61,90.59,90.61,400.0,84.8036,84.8036,84.7849,84.8036,400.0
2020-08-13 13:55:00,90.63,90.69,90.61,90.65,3590.0,84.8223,84.8785,84.8036,84.841,3590.0
2020-08-13 14:00:00,90.65,90.66,90.63,90.66,2901.0,84.841,84.8504,84.8223,84.8504,2901.0
2020-08-13 14:05:00,90.66,90.66,90.57,90.59,1800.0,84.8504,84.8504,84.7662,84.7849,1800.0
2020-08-13 14:10:00,90.56,90.57,90.49,90.49,2959.0,84.7568,84.7662,84.6913,84.6913,2959.0
2020-08-13 14:15:00,90.5,90.54,90.47,90.5,7637.0,84.7006,84.7381,84.6726,84.7006,7637.0
2020-08-13 14:20:00,90.51,90.53,90.45,90.53,25167.0,84.71,84.7287,84.6539,84.7287,25167.0
2020-08-13 14:25:00,90.54,90.6,90.54,90.54,1801.0,84.7381,84.7942,84.7381,84.7381,1801.0
2020-08-13 14:30:00,90.57,90.58,90.53,90.54,2752.0,84.7662,84.7755,84.7287,84.7381,2752.0
2020-08-13 14:35:00,90.55,90.56,90.47,90.56,3428.0,84.7474,84.7568,84.6726,84.7568,3428.0
2020-08-13 14:40:00,90.56,90.59,90.54,90.55,2008.0,84.7568,84.7849,84.7381,84.7474,2008.0
2020-08-13 14:45:00,90.53,90.62,90.53,90.59,3053.0,84.7287,84.813,84.7287,84.7849,3053.0
2020-08-13 14:50:00,90.56,90.59,90.48,90.58,6274.0,84.7568,84.7849,84.6819,84.7755,6274.0
2020-08-13 14:55:00,90.58,90.59,90.49,90.53,5676.0,84.7755,84.7849,84.6913,84.7287,5676.0
2020-08-13 15:00:00,90.53,90.58,90.46,90.53,8314.0,84.7287,84.7755,84.6632,84.7287,8314.0
2020-08-13 15:05:00,90.51,90.55,90.49,90.53,4939.0,84.71,84.7474,84.6913,84.7287,4939.0
2020-08-13 15:10:00,90.52,90.56,90.48,90.54,3618.0,84.7194,84.7568,84.6819,84.7381,3618.0
2020-08-13 15:15:00,90.55,90.55,90.5,90.53,4548.0,84.7474,84.7474,84.7006,84.7287,4548.0
2020-08-13 15:20:00,90.54,90.62,90.54,90.59,3854.0,84.7381,84.813,84.7381,84.7849,3854.0
2020-08-13 15:25:00,90.6,90.61,90.58,90.61,7017.0,84.7942,84.8036,84.7755,84.8036,7017.0
2020-08-13 15:30:00,90.58,90.71,90.57,90.68,7510.0,84.7755,84.8972,84.7662,84.8691,7510.0
2020-08-13 15:35:00,90.67,90.72,90.63,90.7,10761.0,84.8598,84.9065,84.8223,84.8878,10761.0
2020-08-13 15:40:00,90.7,90.74,90.69,90.71,13078.0,84.8878,84.9253,84.8785,84.8972,13078.0
2020-08-13 15:45:00,90.71,90.72,90.63,90.66,21225.0,84.8972,84.9065,84.8223,84.8504,21225.0
2020-08-13 15:50:00,90.68,90.73,90.58,90.69,20908.0,84.8691,84.9159,84.7755,84.8785,20908.0
2020-08-13 15:55:00,90.69,90.73,90.63,90.7,46993.0,84.8785,84.9159,84.8223,84.8878,46993.0
2020-08-14 09:30:00,90.39,90.39,90.06,90.11,10787.0,84.5977,84.5977,84.2888,84.3356,10787.0
2020-08-14 09:35:00,90.11,90.12,90.02,90.05,3041.0,84.3356,84.345,84.2514,84.2795,3041.0
2020-08-14 09:40:00,90.0,90.19,89.94,90.13,3101.0,84.2327,84.4105,84.1765,84.3544,3101.0
2020-08-14 09:45:00,90.19,90.41,90.19,90.35,5987.0,84.4105,84.6164,84.4105,84.5603,5987.0
2020-08-14 09:50:00,90.36,90.43,90.33,90.42,1848.0,84.5696,84.6351,84.5415,84.6258,1848.0
2020-08-14 09:55:00,90.43,90.46,90.37,90.46,1600.0,84.6351,84.6632,84.579,84.6632,1600.0
2020-08-14 10:00:00,90.5,90.57,90.44,90.57,2409.0,84.7006,84.7662,84.6445,84.7662,2409.0
2020-08-14 10:05:00,90.57,90.69,90.5,90.69,4751.0,84.7662,84.8785,84.7006,84.8785,4751.0
2020-08-14 10:10:00,90.69,90.69,90.47,90.5,2774.0,84.8785,84.8785,84.6726,84.7006,2774.0
2020-08-14 10:15:00,90.51,90.77,90.51,90.77,1505.0,84.71,84.9533,84.71,84.9533,1505.0
2020-08-14 10:20:00,90.76,90.79,90.72,90.78,1369.0,84.944,84.9721,84.9065,84.9627,1369.0
2020-08-14 10:25:00,90.83,90.86,90.74,90.84,2573.0,85.0095,85.0376,84.9253,85.0189,2573.0
2020-08-14 10:30:00,90.87,90.97,90.87,90.95,1754.0,85.0469,85.1405,85.0469,85.1218,1754.0
2020-08-14 10:35:00,90.93,91.01,90.92,90.99,3354.0,85.1031,85.178,85.0937,85.1592,3354.0
2020-08-14 10:40:00,91.03,91.04,90.97,90.98,2235.0,85.1967,85.206,85.1405,85.1499,2235.0
2020-08-14 10:45:00,91.0,91.04,90.98,91.0,2374.0,85.1686,85.206,85.1499,85.1686,2374.0
2020-08-14 10:50:00,91.02,91.03,90.96,91.02,9180.0,85.1873,85.1967,85.1312,85.1873,9180.0
2020-08-14 10:55:00,91.06,91.06,90.99,90.99,1833.0,85.2248,85.2248,85.1592,85.1592,1833.0
2020-08-14 11:00:00,90.93,90.93,90.74,90.75,2788.0,85.1031,85.1031,84.9253,84.9346,2788.0
2020-08-14 11:05:00,90.77,90.86,90.74,90.81,1600.0,84.9533,85.0376,84.9253,84.9908,1600.0
2020-08-14 11:10:00,90.78,90.79,90.73,90.75,1444.0,84.9627,84.9721,84.9159,84.9346,1444.0
2020-08-14 11:15:00,90.78,90.82,90.78,90.82,1242.0,84.9627,85.0001,84.9627,85.0001,1242.0
2020-08-14 11:20:00,90.84,90.85,90.8,90.83,1102.0,85.0189,85.0282,84.9814,85.0095,1102.0
2020-08-14 11:25:00,90.85,90.85,90.71,90.72,2221.0,85.0282,85.0282,84.8972,84.9065,2221.0
2020-08-14 11:30:00,90.74,90.78,90.71,90.71,3410.0,84.9253,84.9627,84.8972,84.8972,3410.0
2020-08-14 11:35:00,90.71,90.73,90.69,90.72,864.0,84.8972,84.9159,84.8785,84.9065,864.0
2020-08-14 11:40:00,90.72,90.8,90.71,90.8,1123.0,84.9065,84.9814,84.8972,84.9814,1123.0
2020-08-14 11:45:00,90.84,90.84,90.77,90.82,1724.0,85.0189,85.0189,84.9533,85.0001,1724.0
2020-08-14 11:50:00,90.84,90.84,90.78,90.81,1264.0,85.0189,85.0189,84.9627,84.9908,1264.0
2020-08-14 11:55:00,90.85,90.9,90.82,90.88,1052.0,85.0282,85.075,85.0001,85.0563,1052.0
2020-08-14 12:00:00,90.88,90.95,90.88,90.91,2018.0,85.0563,85.1218,85.0563,85.0844,2018.0
2020-08-14 12:05:00,90.92,90.96,90.91,90.94,1524.0,85.0937,85.1312,85.0844,85.1125,1524.0
2020-08-14 12:10:00,90.95,90.95,90.87,90.88,1976.0,85.1218,85.1218,85.0469,85.0563,1976.0
2020-08-14 12:15:00,90.87,90.88,90.76,90.8,3358.0,85.0469,85.0563,84.944,84.9814,3358.0
2020-08-14 12:20:00,90.8,90.85,90.76,90.79,2531.0,84.9814,85.0282,84.944,84.9721,2531.0
2020-08-14 12:25:00,90.8,90.8,90.76,90.79,2575.0,84.9814,84.9814,84.944,84.9721,2575.0
2020-08-14 12:30:00,90.78,90.82,90.78,90.82,3910.0,84.9627,85.0001,84.9627,85.0001,3910.0
2020-08-14 12:35:00,90.81,90.86,90.8,90.81,4038.0,84.9908,85.0376,84.9814,84.9908,4038.0
2020-08-14 12:40:00,90.79,90.8,90.77,90.8,1939.0,84.9721,84.9814,84.9533,84.9814,1939.0
2020-08-14 12:45:00,90.78,90.78,90.69,90.7,3711.0,84.9627,84.9627,84.8785,84.8878,3711.0
2020-08-14 12:50:00,90.71,90.72,90.61,90.61,2481.0,84.8972,84.9065,84.8036,84.8036,2481.0
2020-08-14 12:55:00,90.62,90.64,90.58,90.58,2651.0,84.813,84.8317,84.7755,84.7755,2651.0
2020-08-14 13:00:00,90.54,90.58,90.51,90.57,1900.0,84.7381,84.7755,84.71,84.7662,1900.0
2020-08-14 13:05:00,90.57,90.61,90.54,90.61,1590.0,84.7662,84.8036,84.7381,84.8036,1590.0
2020-08-14 13:10:00,90.63,90.69,90.63,90.66,1349.0,84.8223,84.8785,84.8223,84.8504,1349.0
2020-08-14 13:15:00,90.66,90.68,90.63,90.68,1918.0,84.8504,84.8691,84.8223,84.8691,1918.0
2020-08-14 13:20:00,90.68,90.71,90.68,90.69,1106.0,84.8691,84.8972,84.8691,84.8785,1106.0
2020-08-14 13:25:00,90.68,90.77,90.66,90.77,1843.0,84.8691,84.9533,84.8504,84.9533,1843.0
2020-08-14 13:30:00,90.78,90.81,90.78,90.81,1648.0,84.9627,84.9908,84.9627,84.9908,1648.0
2020-08-14 13:35:00,90.83,90.83,90.81,90.83,1031.0,85.0095,85.0095,84.9908,85.0095,1031.0
2020-08-14 13:40:00,90.8,90.84,90.8,90.82,1860.0,84.9814,85.0189,84.9814,85.0001,1860.0
2020-08-14 13:45:00,90.83,90.84,90.79,90.8,2449.0,85.0095,85.0189,84.9721,84.9814,2449.0
2020-08-14 13:50:00,90.79,90.8,90.76,90.79,3383.0,84.9721,84.9814,84.944,84.9721,3383.0
2020-08-14 13:55:00,90.8,90.8,90.79,90.79,800.0,84.9814,84.9814,84.9721,84.9721,800.0
2020-08-14 14:00:00,90.77,90.78,90.66,90.7,2858.0,84.9533,84.9627,84.8504,84.8878,2858.0
2020-08-14 14:05:00,90.7,90.7,90.63,90.66,1100.0,84.8878,84.8878,84.8223,84.8504,1100.0
2020-08-14 14:10:00,90.65,90.66,90.62,90.65,2910.0,84.841,84.8504,84.813,84.841,2910.0
2020-08-14 14:15:00,90.64,90.65,90.59,90.61,1500.0,84.8317,84.841,84.7849,84.8036,1500.0
2020-08-14 14:20:00,90.63,90.67,90.63,90.63,2192.0,84.8223,84.8598,84.8223,84.8223,2192.0
2020-08-14 14:25:00,90.64,90.64,90.57,90.58,1644.0,84.8317,84.8317,84.7662,84.7755,1644.0
2020-08-14 14:30:00,90.57,90.61,90.57,90.61,2012.0,84.7662,84.8036,84.7662,84.8036,2012.0
2020-08-14 14:35:00,90.61,90.61,90.53,90.53,2526.0,84.8036,84.8036,84.7287,84.7287,2526.0
2020-08-14 14:40:00,90.51,90.55,90.49,90.49,2223.0,84.71,84.7474,84.6913,84.6913,2223.0
2020-08-14 14:45:00,90.51,90.52,90.47,90.47,2458.0,84.71,84.7194,84.6726,84.6726,2458.0
2020-08-14 14:50:00,90.47,90.51,90.42,90.44,1601.0,84.6726,84.71,84.6258,84.6445,1601.0
2020-08-14 14:55:00,90.44,90.44,90.37,90.37,1992.0,84.6445,84.6445,84.579,84.579,1992.0
2020-08-14 15:00:00,90.34,90.34,90.3,90.34,2600.0,84.5509,84.5509,84.5135,84.5509,2600.0
2020-08-14 15:05:00,90.33,90.35,90.28,90.31,3393.0,84.5415,84.5603,84.4947,84.5228,3393.0
2020-08-14 15:10:00,90.31,90.35,90.3,90.35,3080.0,84.5228,84.5603,84.5135,84.5603,3080.0
2020-08-14 15:15:00,90.32,90.32,90.27,90.28,3344.0,84.5322,84.5322,84.4854,84.4947,3344.0
2020-08-14 15:20:00,90.27,90.29,90.17,90.17,3965.0,84.4854,84.5041,84.3918,84.3918,3965.0
2020-08-14 15:25:00,90.18,90.32,90.17,90.26,5720.0,84.4012,84.5322,84.3918,84.476,5720.0
2020-08-14 15:30:00,90.24,90.24,90.15,90.17,3449.0,84.4573,84.4573,84.3731,84.3918,3449.0
2020-08-14 15:35:00,90.15,90.17,90.1,90.14,5562.0,84.3731,84.3918,84.3263,84.3637,5562.0
2020-08-14 15:40:00,90.13,90.2,90.07,90.19,7608.0,84.3544,84.4199,84.2982,84.4105,7608.0
2020-08-14 15:45:00,90.19,90.23,90.16,90.17,14753.0,84.4105,84.4479,84.3824,84.3918,14753.0
2020-08-14 15:50:00,90.17,90.26,90.11,90.26,10166.0,84.3918,84.476,84.3356,84.476,10166.0
2020-08-14 15:55:00,90.27,90.37,90.25,90.37,23016.0,84.4854,84.579,84.4667,84.579,23016.0
2020-08-17 09:30:00,90.34,90.51,90.14,90.51,13499.0,84.5509,84.71,84.3637,84.71,13499.0
2020-08-17 09:35:00,90.5,90.5,90.43,90.49,1037.0,84.7006,84.7006,84.6351,84.6913,1037.0
2020-08-17 09:40:00,90.56,90.56,90.55,90.55,300.0,84.7568,84.7568,84.7474,84.7474,300.0
2020-08-17 09:45:00,90.61,90.61,90.61,90.61,100.0,84.8036,84.8036,84.8036,84.8036,100.0
2020-08-17 09:50:00,90.52,90.52,90.4,90.51,2100.0,84.7194,84.7194,84.6071,84.71,2100.0
2020-08-17 09:55:00,90.53,90.53,90.42,90.43,610.0,84.7287,84.7287,84.6258,84.6351,610.0
2020-08-17 10:00:00,90.38,90.38,90.26,90.26,2374.0,84.5883,84.5883,84.476,84.476,2374.0
2020-08-17 10:05:00,90.24,90.35,90.23,90.32,1692.0,84.4573,84.5603,84.4479,84.5322,1692.0
2020-08-17 10:10:00,90.33,90.4,90.3,90.34,2171.0,84.5415,84.6071,84.5135,84.5509,2171.0
2020-08-17 10:15:00,90.36,90.4,90.31,90.34,1900.0,84.5696,84.6071,84.5228,84.5509,1900.0
2020-08-17 10:20:00,90.33,90.34,90.3,90.32,1950.0,84.5415,84.5509,84.5135,84.5322,1950.0
2020-08-17 10:25:00,90.33,90.4,90.32,90.4,2566.0,84.5415,84.6071,84.5322,84.6071,2566.0
2020-08-17 10:30:00,90.42,90.49,90.4,90.49,3917.0,84.6258,84.6913,84.6071,84.6913,3917.0
2020-08-17 10:35:00,90.5,90.5,90.32,90.32,2896.0,84.7006,84.7006,84.5322,84.5322,2896.0
2020-08-17 10:40:00,90.34,90.47,90.34,90.4,4572.0,84.5509,84.6726,84.5509,84.6071,4572.0
2020-08-17 10:45:00,90.41,90.47,90.35,90.36,5955.0,84.6164,84.6726,84.5603,84.5696,5955.0
2020-08-17 10:50:00,90.43,90.57,90.38,90.57,5536.0,84.6351,84.7662,84.5883,84.7662,5536.0
2020-08-17 10:55:00,90.52,90.52,90.43,90.48,4250.0,84.7194,84.7194,84.6351,84.6819,4250.0
2020-08-17 11:00:00,90.49,90.6,90.4,90.59,11983.0,84.6913,84.7942,84.6071,84.7849,11983.0
2020-08-17 11:05:00,90.61,90.63,90.49,90.62,6102.0,84.8036,84.8223,84.6913,84.813,6102.0
2020-08-17 11:10:00,90.6,90.65,90.57,90.63,4387.0,84.7942,84.841,84.7662,84.8223,4387.0
2020-08-17 11:15:00,90.64,90.73,90.64,90.66,3621.0,84.8317,84.9159,84.8317,84.8504,3621.0
2020-08-17 11:20:00,90.66,90.7,90.64,90.7,3107.0,84.8504,84.8878,84.8317,84.8878,3107.0
2020-08-17 11:25:00,90.69,90.75,90.67,90.75,2905.0,84.8785,84.9346,84.8598,84.9346,2905.0
2020-08-17 11:30:00,90.74,90.74,90.63,90.66,5600.0,84.9253,84.9253,84.8223,84.8504,5600.0
2020-08-17 11:35:00,90.65,90.65,90.61,90.63,1972.0,84.841,84.841,84.8036,84.8223,1972.0
2020-08-17 11:40:00,90.62,90.62,90.57,90.58,2999.0,84.813,84.813,84.7662,84.7755,2999.0
2020-08-17 11:45:00,90.59,90.61,90.58,90.61,1351.0,84.7849,84.8036,84.7755,84.8036,1351.0
2020-08-17 11:50:00,90.59,90.59,90.51,90.51,2757.0,84.7849,84.7849,84.71,84.71,2757.0
2020-08-17 11:55:00,90.52,90.52,90.5,90.5,1039.0,84.7194,84.7194,84.7006,84.7006,1039.0
2020-08-17 12:00:00,90.52,90.53,90.41,90.42,1464.0,84.7194,84.7287,84.6164,84.6258,1464.0
2020-08-17 12:05:00,90.43,90.45,90.39,90.42,942.0,84.6351,84.6539,84.5977,84.6258,942.0
2020-08-17 12:10:00,90.42,90.47,90.42,90.43,2182.0,84.6258,84.6726,84.6258,84.6351,2182.0
2020-08-17 12:15:00,90.45,90.49,90.45,90.47,1343.0,84.6539,84.6913,84.6539,84.6726,1343.0
2020-08-17 12:20:00,90.44,90.45,90.32,90.32,1559.0,84.6445,84.6539,84.5322,84.5322,1559.0
2020-08-17 12:25:00,90.3,90.31,90.28,90.31,1300.0,84.5135,84.5228,84.4947,84.5228,1300.0
2020-08-17 12:30:00,90.31,90.38,90.31,90.38,914.0,84.5228,84.5883,84.5228,84.5883,914.0
2020-08-17 12:35:00,90.35,90.35,90.32,90.33,1000.0,84.5603,84.5603,84.5322,84.5415,1000.0
2020-08-17 12:40:00,90.32,90.35,90.32,90.35,1279.0,84.5322,84.5603,84.5322,84.5603,1279.0
2020-08-17 12:45:00,90.33,90.34,90.3,90.34,2138.0,84.5415,84.5509,84.5135,84.5509,2138.0
2020-08-17 12:50:00,90.33,90.34,90.26,90.26,1237.0,84.5415,84.5509,84.476,84.476,1237.0
2020-08-17 12:55:00,90.25,90.37,90.25,90.33,1318.0,84.4667,84.579,84.4667,84.5415,1318.0
2020-08-17 13:00:00,90.31,90.34,90.29,90.29,1110.0,84.5228,84.5509,84.5041,84.5041,1110.0
2020-08-17 13:05:00,90.29,90.29,90.23,90.25,807.0,84.5041,84.5041,84.4479,84.4667,807.0
2020-08-17 13:10:00,90.27,90.29,90.26,90.26,1067.0,84.4854,84.5041,84.476,84.476,1067.0
2020-08-17 13:15:00,90.24,90.24,90.19,90.19,800.0,84.4573,84.4573,84.4105,84.4105,800.0
2020-08-17 13:20:00,90.2,90.23,90.2,90.23,1600.0,84.4199,84.4479,84.4199,84.4479,1600.0
2020-08-17 13:25:00,90.23,90.24,90.22,90.24,1071.0,84.4479,84.4573,84.4386,84.4573,1071.0
2020-08-17 13:30:00,90.23,90.23,90.2,90.2,500.0,84.4479,84.4479,84.4199,84.4199,500.0
2020-08-17 13:35:00,90.21,90.28,90.2,90.28,5341.0,84.4292,84.4947,84.4199,84.4947,5341.0
2020-08-17 13:40:00,90.26,90.26,90.24,90.25,800.0,84.476,84.476,84.4573,84.4667,800.0
2020-08-17 13:45:00,90.26,90.26,90.23,90.24,1180.0,84.476,84.476,84.4479,84.4573,1180.0
2020-08-17 13:50:00,90.25,90.28,90.24,90.25,1420.0,84.4667,84.4947,84.4573,84.4667,1420.0
2020-08-17 13:55:00,90.25,90.26,90.22,90.25,4257.0,84.4667,84.476,84.4386,84.4667,4257.0
2020-08-17 14:00:00,90.25,90.33,90.23,90.24,3000.0,84.4667,84.5415,84.4479,84.4573,3000.0
2020-08-17 14:05:00,90.25,90.3,90.25,90.25,2100.0,84.4667,84.5135,84.4667,84.4667,2100.0
2020-08-17 14:10:00,90.18,90.18,90.12,90.13,2239.0,84.4012,84.4012,84.345,84.3544,2239.0
2020-08-17 14:15:00,90.14,90.15,90.11,90.13,2995.0,84.3637,84.3731,84.3356,84.3544,2995.0
2020-08-17 14:20:00,90.13,90.14,90.05,90.05,1817.0,84.3544,84.3637,84.2795,84.2795,1817.0
2020-08-17 14:25:00,90.06,90.1,90.03,90.03,3279.0,84.2888,84.3263,84.2608,84.2608,3279.0
2020-08-17 14:30:00,90.01,90.03,89.99,90.03,2272.0,84.242,84.2608,84.2233,84.2608,2272.0
2020-08-17 14:35:00,90.02,90.02,89.95,89.95,3055.0,84.2514,84.2514,84.1859,84.1859,3055.0
2020-08-17 14:40:00,89.95,89.98,89.94,89.96,1901.0,84.1859,84.214,84.1765,84.1953,1901.0
2020-08-17 14:45:00,89.98,89.98,89.9,89.9,1234.0,84.214,84.214,84.1391,84.1391,1234.0
2020-08-17 14:50:00,89.9,89.91,89.87,89.88,1700.0,84.1391,84.1485,84.111,84.1204,1700.0
2020-08-17 14:55:00,89.88,89.91,89.88,89.89,3769.0,84.1204,84.1485,84.1204,84.1297,3769.0
2020-08-17 15:00:00,89.88,89.91,89.84,89.86,3660.0,84.1204,84.1485,84.0829,84.1017,3660.0
2020-08-17 15:05:00,89.86,89.88,89.79,89.79,2553.0,84.1017,84.1204,84.0361,84.0361,2553.0
2020-08-17 15:10:00,89.79,89.82,89.78,89.8,4967.0,84.0361,84.0642,84.0268,84.0455,4967.0
2020-08-17 15:15:00,89.79,89.8,89.78,89.8,936.0,84.0361,84.0455,84.0268,84.0455,936.0
2020-08-17 15:20:00,89.81,89.81,89.72,89.73,2792.0,84.0549,84.0549,83.9706,83.98,2792.0
2020-08-17 15:25:00,89.73,89.78,89.68,89.72,3782.0,83.98,84.0268,83.9332,83.9706,3782.0
2020-08-17 15:30:00,89.72,89.85,89.7,89.81,6434.0,83.9706,84.0923,83.9519,84.0549,6434.0
2020-08-17 15:35:00,89.82,89.83,89.78,89.78,7137.0,84.0642,84.0736,84.0268,84.0268,7137.0
2020-08-17 15:40:00,89.79,89.82,89.77,89.79,6967.0,84.0361,84.0642,84.0174,84.0361,6967.0
2020-08-17 15:45:00,89.79,89.85,89.77,89.85,13636.0,84.0361,84.0923,84.0174,84.0923,13636.0
2020-08-17 15:50:00,89.84,89.89,89.82,89.85,20912.0,84.0829,84.1297,84.0642,84.0923,20912.0
2020-08-17 15:55:00,89.85,89.87,89.77,89.8,69084.0,84.0923,84.111,84.0174,84.0455,69084.0
2020-08-18 09:30:00,89.62,89.83,89.5,89.8,13093.0,83.877,84.0736,83.7647,84.0455,13093.0
2020-08-18 09:35:00,89.83,89.83,89.45,89.45,3059.0,84.0736,84.0736,83.7179,83.7179,3059.0
2020-08-18 09:40:00,89.47,89.57,89.36,89.36,8045.0,83.7367,83.8302,83.6337,83.6337,8045.0
2020-08-18 09:45:00,89.36,89.48,89.33,89.43,3520.0,83.6337,83.746,83.6056,83.6992,3520.0
2020-08-18 09:50:00,89.4,89.56,89.4,89.44,2989.0,83.6711,83.8209,83.6711,83.7086,2989.0
2020-08-18 09:55:00,89.48,89.56,89.42,89.46,27871.0,83.746,83.8209,83.6899,83.7273,27871.0
2020-08-18 10:00:00,89.48,89.63,89.41,89.62,28334.0,83.746,83.8864,83.6805,83.877,28334.0
2020-08-18 10:05:00,89.62,89.65,89.43,89.43,7099.0,83.877,83.9051,83.6992,83.6992,7099.0
2020-08-18 10:10:00,89.43,89.46,89.36,89.45,3692.0,83.6992,83.7273,83.6337,83.7179,3692.0
2020-08-18 10:15:00,89.43,89.5,89.38,89.46,7575.0,83.6992,83.7647,83.6524,83.7273,7575.0
2020-08-18 10:20:00,89.47,89.5,89.4,89.42,3291.0,83.7367,83.7647,83.6711,83.6899,3291.0
2020-08-18 10:25:00,89.41,89.43,89.29,89.35,6413.0,83.6805,83.6992,83.5682,83.6243,6413.0
2020-08-18 10:30:00,89.37,89.4,89.32,89.39,4633.0,83.6431,83.6711,83.5963,83.6618,4633.0
2020-08-18 10:35:00,89.38,89.43,89.36,89.37,4349.0,83.6524,83.6992,83.6337,83.6431,4349.0
2020-08-18 10:40:00,89.4,89.42,89.35,89.39,2300.0,83.6711,83.6899,83.6243,83.6618,2300.0
2020-08-18 10:45:00,89.36,89.36,89.28,89.28,1600.0,83.6337,83.6337,83.5588,83.5588,1600.0
2020-08-18 10:50:00,89.26,89.38,89.26,89.36,2826.0,83.5401,83.6524,83.5401,83.6337,2826.0
2020-08-18 10:55:00,89.33,89.41,89.33,89.41,2575.0,83.6056,83.6805,83.6056,83.6805,2575.0
2020-08-18 11:00:00,89.43,89.48,89.41,89.43,3624.0,83.6992,83.746,83.6805,83.6992,3624.0
2020-08-18 11:05:00,89.4,89.4,89.28,89.29,3510.0,83.6711,83.6711,83.5588,83.5682,3510.0
2020-08-18 11:10:00,89.31,89.35,89.24,89.35,4219.0,83.5869,83.6243,83.5214,83.6243,4219.0
2020-08-18 11:15:00,89.31,89.42,89.31,89.39,1719.0,83.5869,83.6899,83.5869,83.6618,1719.0
2020-08-18 11:20:00,89.35,89.43,89.35,89.39,2446.0,83.6243,83.6992,83.6243,83.6618,2446.0
2020-08-18 11:25:00,89.38,89.48,89.38,89.45,7749.0,83.6524,83.746,83.6524,83.7179,7749.0
2020-08-18 11:30:00,89.46,89.52,89.45,89.48,6363.0,83.7273,83.7834,83.7179,83.746,6363.0
2020-08-18 11:35:00,89.47,89.5,89.45,89.45,1400.0,83.7367,83.7647,83.7179,83.7179,1400.0
2020-08-18 11:40:00,89.47,89.5,89.44,89.47,3827.0,83.7367,83.7647,83.7086,83.7367,3827.0
2020-08-18 11:45:00,89.45,89.49,89.44,89.45,4408.0,83.7179,83.7554,83.7086,83.7179,4408.0
2020-08-18 11:50:00,89.45,89.51,89.44,89.45,2556.0,83.7179,83.7741,83.7086,83.7179,2556.0
2020-08-18 11:55:00,89.45,89.51,89.43,89.49,4115.0,83.7179,83.7741,83.6992,83.7554,4115.0
2020-08-18 12:00:00,89.51,89.57,89.49,89.55,2197.0,83.7741,83.8302,83.7554,83.8115,2197.0
2020-08-18 12:05:00,89.51,89.51,89.45,89.45,1800.0,83.7741,83.7741,83.7179,83.7179,1800.0
2020-08-18 12:10:00,89.46,89.47,89.44,89.44,1917.0,83.7273,83.7367,83.7086,83.7086,1917.0
2020-08-18 12:15:00,89.47,89.53,89.46,89.53,4125.0,83.7367,83.7928,83.7273,83.7928,4125.0
2020-08-18 12:20:00,89.52,89.52,89.43,89.43,1997.0,83.7834,83.7834,83.6992,83.6992,1997.0
2020-08-18 12:25:00,89.43,89.43,89.35,89.38,3448.0,83.6992,83.6992,83.6243,83.6524,3448.0
2020-08-18 12:30:00,89.39,89.42,89.37,89.4,2400.0,83.6618,83.6899,83.6431,83.6711,2400.0
2020-08-18 12:35:00,89.41,89.43,89.4,89.43,1702.0,83.6805,83.6992,83.6711,83.6992,1702.0
2020-08-18 12:40:00,89.48,89.48,89.44,89.44,3525.0,83.746,83.746,83.7086,83.7086,3525.0
2020-08-18 12:45:00,89.42,89.53,89.42,89.51,4280.0,83.6899,83.7928,83.6899,83.7741,4280.0
2020-08-18 12:50:00,89.51,89.54,89.5,89.51,2594.0,83.7741,83.8022,83.7647,83.7741,2594.0
2020-08-18 12:55:00,89.53,89.54,89.45,89.45,3224.0,83.7928,83.8022,83.7179,83.7179,3224.0
2020-08-18 13:00:00,89.46,89.5,89.44,89.46,3706.0,83.7273,83.7647,83.7086,83.7273,3706.0
2020-08-18 13:05:00,89.45,89.46,89.44,89.45,1275.0,83.7179,83.7273,83.7086,83.7179,1275.0
2020-08-18 13:10:00,89.43,89.47,89.36,89.36,8002.0,83.6992,83.7367,83.6337,83.6337,8002.0
2020-08-18 13:15:00,89.35,89.37,89.28,89.34,4240.0,83.6243,83.6431,83.5588,83.615,4240.0
2020-08-18 13:20:00,89.34,89.36,89.21,89.26,4832.0,83.615,83.6337,83.4933,83.5401,4832.0
2020-08-18 13:25:00,89.28,89.3,89.23,89.23,2098.0,83.5588,83.5775,83.512,83.512,2098.0
2020-08-18 13:30:00,89.26,89.31,89.24,89.28,3825.0,83.5401,83.5869,83.5214,83.5588,3825.0
2020-08-18 13:35:00,89.28,89.31,89.28,89.31,3005.0,83.5588,83.5869,83.5588,83.5869,3005.0
2020-08-18 13:40:00,89.3,89.3,89.28,89.28,900.0,83.5775,83.5775,83.5588,83.5588,900.0
2020-08-18 13:45:00,89.29,89.29,89.25,89.25,1625.0,83.5682,83.5682,83.5307,83.5307,1625.0
2020-08-18 13:50:00,89.24,89.28,89.17,89.18,5018.0,83.5214,83.5588,83.4559,83.4652,5018.0
2020-08-18 13:55:00,89.19,89.19,89.12,89.14,3557.0,83.4746,83.4746,83.4091,83.4278,3557.0
2020-08-18 14:00:00,89.13,89.22,89.13,89.15,6455.0,83.4184,83.5027,83.4184,83.4372,6455.0
2020-08-18 14:05:00,89.15,89.22,89.15,89.18,2626.0,83.4372,83.5027,83.4372,83.4652,2626.0
2020-08-18 14:10:00,89.17,89.2,89.15,89.15,6405.0,83.4559,83.484,83.4372,83.4372,6405.0
2020-08-18 14:15:00,89.18,89.22,89.17,89.21,1555.0,83.4652,83.5027,83.4559,83.4933,1555.0
2020-08-18 14:20:00,89.22,89.24,89.18,89.18,2623.0,83.5027,83.5214,83.4652,83.4652,2623.0
2020-08-18 14:25:00,89.17,89.2,89.13,89.15,2831.0,83.4559,83.484,83.4184,83.4372,2831.0
2020-08-18 14:30:00,89.17,89.18,89.16,89.16,2727.0,83.4559,83.4652,83.4465,83.4465,2727.0
2020-08-18 14:35:00,89.17,89.18,89.15,89.17,6989.0,83.4559,83.4652,83.4372,83.4559,6989.0
2020-08-18 14:40:00,89.18,89.18,89.1,89.1,2000.0,83.4652,83.4652,83.3904,83.3904,2000.0
2020-08-18 14:45:00,89.09,89.11,89.07,89.08,1400.0,83.381,83.3997,83.3623,83.3716,1400.0
2020-08-18 14:50:00,89.09,89.09,89.05,89.06,1752.0,83.381,83.381,83.3436,83.3529,1752.0
2020-08-18 14:55:00,89.04,89.05,89.0,89.04,6520.0,83.3342,83.3436,83.2968,83.3342,6520.0
2020-08-18 15:00:00,89.03,89.05,89.03,89.03,2300.0,83.3248,83.3436,83.3248,83.3248,2300.0
2020-08-18 15:05:00,89.02,89.08,88.94,89.02,10584.0,83.3155,83.3716,83.2406,83.3155,10584.0
2020-08-18 15:10:00,89.04,89.07,88.99,89.06,3809.0,83.3342,83.3623,83.2874,83.3529,3809.0
2020-08-18 15:15:00,89.06,89.08,88.95,88.95,5694.0,83.3529,83.3716,83.25,83.25,5694.0
2020-08-18 15:20:00,88.95,89.03,88.95,88.98,5208.0,83.25,83.3248,83.25,83.2781,5208.0
2020-08-18 15:25:00,88.98,89.03,88.94,89.01,4022.0,83.2781,83.3248,83.2406,83.3061,4022.0
2020-08-18 15:30:00,89.02,89.07,88.99,89.01,6762.0,83.3155,83.3623,83.2874,83.3061,6762.0
2020-08-18 15:35:00,89.01,89.06,89.0,89.02,11722.0,83.3061,83.3529,83.2968,83.3155,11722.0
2020-08-18 15:40:00,89.0,89.05,88.99,89.05,9418.0,83.2968,83.3436,83.2874,83.3436,9418.0
2020-08-18 15:45:00,89.04,89.05,88.99,89.03,14382.0,83.3342,83.3436,83.2874,83.3248,14382.0
2020-08-18 15:50:00,89.02,89.05,89.01,89.03,26489.0,83.3155,83.3436,83.3061,83.3248,26489.0
2020-08-18 15:55:00,89.03,89.15,89.0,89.11,84709.0,83.3248,83.4372,83.2968,83.3997,84709.0
2020-08-19 09:30:00,89.32,89.41,89.07,89.09,13030.0,83.5963,83.6805,83.3623,83.381,13030.0
2020-08-19 09:35:00,89.06,89.06,88.9,89.01,1600.0,83.3529,83.3529,83.2032,83.3061,1600.0
2020-08-19 09:40:00,89.08,89.12,89.03,89.1,8109.0,83.3716,83.4091,83.3248,83.3904,8109.0
2020-08-19 09:45:00,89.1,89.19,89.1,89.1,11761.0,83.3904,83.4746,83.3904,83.3904,11761.0
2020-08-19 09:50:00,89.13,89.49,89.12,89.49,28496.0,83.4184,83.7554,83.4091,83.7554,28496.0
2020-08-19 09:55:00,89.49,89.56,89.41,89.48,13656.0,83.7554,83.8209,83.6805,83.746,13656.0
2020-08-19 10:00:00,89.4,89.44,89.29,89.3,11312.0,83.6711,83.7086,83.5682,83.5775,11312.0
2020-08-19 10:05:00,89.3,89.38,89.3,89.37,11157.0,83.5775,83.6524,83.5775,83.6431,11157.0
2020-08-19 10:10:00,89.34,89.51,89.34,89.48,13290.0,83.615,83.7741,83.615,83.746,13290.0
2020-08-19 10:15:00,89.47,89.49,89.35,89.37,5735.0,83.7367,83.7554,83.6243,83.6431,5735.0
2020-08-19 10:20:00,89.38,89.38,89.21,89.27,7509.0,83.6524,83.6524,83.4933,83.5495,7509.0
2020-08-19 10:25:00,89.19,89.23,89.16,89.18,769.0,83.4746,83.512,83.4465,83.4652,769.0
2020-08-19 10:30:00,89.21,89.28,89.21,89.28,2028.0,83.4933,83.5588,83.4933,83.5588,2028.0
2020-08-19 10:35:00,89.31,89.31,89.23,89.27,2972.0,83.5869,83.5869,83.512,83.5495,2972.0
2020-08-19 10:40:00,89.3,89.3,89.17,89.17,6658.0,83.5775,83.5775,83.4559,83.4559,6658.0
2020-08-19 10:45:00,89.23,89.23,89.17,89.21,3392.0,83.512,83.512,83.4559,83.4933,3392.0
2020-08-19 10:50:00,89.21,89.3,89.19,89.26,3442.0,83.4933,83.5775,83.4746,83.5401,3442.0
2020-08-19 10:55:00,89.28,89.29,89.2,89.26,3441.0,83.5588,83.5682,83.484,83.5401,3441.0
2020-08-19 11:00:00,89.24,89.28,89.2,89.25,28755.0,83.5214,83.5588,83.484,83.5307,28755.0
2020-08-19 11:05:00,89.23,89.43,89.23,89.4,7408.0,83.512,83.6992,83.512,83.6711,7408.0
2020-08-19 11:10:00,89.41,89.42,89.33,89.4,8142.0,83.6805,83.6899,83.6056,83.6711,8142.0
2020-08-19 11:15:00,89.4,89.51,89.39,89.5,3007.0,83.6711,83.7741,83.6618,83.7647,3007.0
2020-08-19 11:20:00,89.51,89.58,89.51,89.58,3253.0,83.7741,83.8396,83.7741,83.8396,3253.0
2020-08-19 11:25:00,89.59,89.67,89.59,89.62,1700.0,83.849,83.9238,83.849,83.877,1700.0
2020-08-19 11:30:00,89.64,89.69,89.64,89.66,4349.0,83.8958,83.9426,83.8958,83.9145,4349.0
2020-08-19 11:35:00,89.66,89.68,89.6,89.6,2880.0,83.9145,83.9332,83.8583,83.8583,2880.0
2020-08-19 11:40:00,89.6,89.66,89.6,89.64,2129.0,83.8583,83.9145,83.8583,83.8958,2129.0
2020-08-19 11:45:00,89.64,89.65,89.47,89.5,21474.0,83.8958,83.9051,83.7367,83.7647,21474.0
2020-08-19 11:50:00,89.52,89.52,89.45,89.47,2783.0,83.7834,83.7834,83.7179,83.7367,2783.0
2020-08-19 11:55:00,89.49,89.53,89.48,89.5,1905.0,83.7554,83.7928,83.746,83.7647,1905.0
2020-08-19 12:00:00,89.47,89.47,89.4,89.4,4794.0,83.7367,83.7367,83.6711,83.6711,4794.0
2020-08-19 12:05:00,89.4,89.43,89.39,89.4,12830.0,83.6711,83.6992,83.6618,83.6711,12830.0
2020-08-19 12:10:00,89.4,89.41,89.36,89.36,6800.0,83.6711,83.6805,83.6337,83.6337,6800.0
2020-08-19 12:15:00,89.34,89.41,89.34,89.36,2425.0,83.615,83.6805,83.615,83.6337,2425.0
2020-08-19 12:20:00,89.34,89.37,89.31,89.31,2051.0,83.615,83.6431,83.5869,83.5869,2051.0
2020-08-19 12:25:00,89.33,89.36,89.32,89.32,5002.0,83.6056,83.6337,83.5963,83.5963,5002.0
2020-08-19 12:30:00,89.32,89.36,89.32,89.35,8243.0,83.5963,83.6337,83.5963,83.6243,8243.0
2020-08-19 12:35:00,89.36,89.44,89.35,89.38,5028.0,83.6337,83.7086,83.6243,83.6524,5028.0
2020-08-19 12:40:00,89.38,89.41,89.37,89.37,4166.0,83.6524,83.6805,83.6431,83.6431,4166.0
2020-08-19 12:45:00,89.36,89.37,89.26,89.27,3704.0,83.6337,83.6431,83.5401,83.5495,3704.0
2020-08-19 12:50:00,89.27,89.28,89.21,89.21,3025.0,83.5495,83.5588,83.4933,83.4933,3025.0
2020-08-19 12:55:00,89.2,89.22,89.16,89.2,5400.0,83.484,83.5027,83.4465,83.484,5400.0
2020-08-19 13:00:00,89.24,89.24,89.2,89.2,5579.0,83.5214,83.5214,83.484,83.484,5579.0
2020-08-19 13:05:00,89.2,89.21,89.18,89.2,1513.0,83.484,83.4933,83.4652,83.484,1513.0
2020-08-19 13:10:00,89.2,89.22,89.12,89.15,8460.0,83.484,83.5027,83.4091,83.4372,8460.0
2020-08-19 13:15:00,89.16,89.16,89.1,89.1,4735.0,83.4465,83.4465,83.3904,83.3904,4735.0
2020-08-19 13:20:00,89.1,89.26,89.09,89.2,3966.0,83.3904,83.5401,83.381,83.484,3966.0
2020-08-19 13:25:00,89.19,89.23,89.19,89.19,2076.0,83.4746,83.512,83.4746,83.4746,2076.0
2020-08-19 13:30:00,89.2,89.2,89.03,89.05,6945.0,83.484,83.484,83.3248,83.3436,6945.0
2020-08-19 13:35:00,89.05,89.05,89.01,89.01,1101.0,83.3436,83.3436,83.3061,83.3061,1101.0
2020-08-19 13:40:00,89.05,89.05,89.03,89.03,2523.0,83.3436,83.3436,83.3248,83.3248,2523.0
2020-08-19 13:45:00,89.03,89.06,89.01,89.06,2319.0,83.3248,83.3529,83.3061,83.3529,2319.0
2020-08-19 13:50:00,89.05,89.06,89.04,89.05,6999.0,83.3436,83.3529,83.3342,83.3436,6999.0
2020-08-19 13:55:00,89.05,89.18,89.05,89.18,1907.0,83.3436,83.4652,83.3436,83.4652,1907.0
2020-08-19 14:00:00,89.18,89.31,89.18,89.3,2000.0,83.4652,83.5869,83.4652,83.5775,2000.0
2020-08-19 14:05:00,89.28,89.29,89.19,89.25,3200.0,83.5588,83.5682,83.4746,83.5307,3200.0
2020-08-19 14:10:00,89.25,89.26,89.19,89.19,2512.0,83.5307,83.5401,83.4746,83.4746,2512.0
2020-08-19 14:15:00,89.2,89.31,89.2,89.3,3453.0,83.484,83.5869,83.484,83.5775,3453.0
2020-08-19 14:20:00,89.33,89.44,89.33,89.36,5640.0,83.6056,83.7086,83.6056,83.6337,5640.0
2020-08-19 14:25:00,89.36,89.41,89.32,89.34,2427.0,83.6337,83.6805,83.5963,83.615,2427.0
2020-08-19 14:30:00,89.36,89.38,89.27,89.38,3056.0,83.6337,83.6524,83.5495,83.6524,3056.0
2020-08-19 14:35:00,89.37,89.37,89.23,89.25,3388.0,83.6431,83.6431,83.512,83.5307,3388.0
2020-08-19 14:40:00,89.23,89.23,89.15,89.17,2904.0,83.512,83.512,83.4372,83.4559,2904.0
2020-08-19 14:45:00,89.2,89.27,89.2,89.22,2272.0,83.484,83.5495,83.484,83.5027,2272.0
2020-08-19 14:50:00,89.25,89.28,89.21,89.22,5001.0,83.5307,83.5588,83.4933,83.5027,5001.0
2020-08-19 14:55:00,89.22,89.26,89.22,89.24,2102.0,83.5027,83.5401,83.5027,83.5214,2102.0
2020-08-19 15:00:00,89.25,89.29,89.21,89.29,3382.0,83.5307,83.5682,83.4933,83.5682,3382.0
2020-08-19 15:05:00,89.28,89.33,89.27,89.3,3656.0,83.5588,83.6056,83.5495,83.5775,3656.0
2020-08-19 15:10:00,89.29,89.33,89.26,89.3,4715.0,83.5682,83.6056,83.5401,83.5775,4715.0
2020-08-19 15:15:00,89.3,89.3,89.22,89.22,4831.0,83.5775,83.5775,83.5027,83.5027,4831.0
2020-08-19 15:20:00,89.23,89.23,89.13,89.13,7105.0,83.512,83.512,83.4184,83.4184,7105.0
2020-08-19 15:25:00,89.14,89.14,89.05,89.1,6848.0,83.4278,83.4278,83.3436,83.3904,6848.0
2020-08-19 15:30:00,89.1,89.14,89.05,89.05,7833.0,83.3904,83.4278,83.3436,83.3436,7833.0
2020-08-19 15:35:00,89.05,89.11,89.04,89.06,6056.0,83.3436,83.3997,83.3342,83.3529,6056.0
2020-08-19 15:40:00,89.05,89.12,88.99,89.08,8693.0,83.3436,83.4091,83.2874,83.3716,8693.0
2020-08-19 15:45:00,89.08,89.08,88.82,88.83,10910.0,83.3716,83.3716,83.1283,83.1377,10910.0
2020-08-19 15:50:00,88.8,89.09,88.78,89.08,21090.0,83.1096,83.381,83.0909,83.3716,21090.0
2020-08-19 15:55:00,89.09,89.15,88.95,89.15,71740.0,83.381,83.4372,83.25,83.4372,71740.0
2020-08-20 09:30:00,88.79,89.03,88.66,88.9,9608.0,83.1002,83.3248,82.9786,83.2032,9608.0
2020-08-20 09:35:00,88.92,88.95,88.78,88.78,800.0,83.2219,83.25,83.0909,83.0909,800.0
2020-08-20 09:40:00,88.79,88.8,88.6,88.75,3300.0,83.1002,83.1096,82.9224,83.0628,3300.0
2020-08-20 09:45:00,88.84,88.95,88.81,88.85,3086.0,83.147,83.25,83.1189,83.1564,3086.0
2020-08-20 09:50:00,88.87,88.91,88.76,88.83,3154.0,83.1751,83.2125,83.0721,83.1377,3154.0
2020-08-20 09:55:00,88.85,88.85,88.72,88.74,3532.0,83.1564,83.1564,83.0347,83.0534,3532.0
2020-08-20 10:00:00,88.76,88.86,88.71,88.81,5205.0,83.0721,83.1657,83.0254,83.1189,5205.0
2020-08-20 10:05:00,88.78,88.87,88.74,88.86,3700.0,83.0909,83.1751,83.0534,83.1657,3700.0
2020-08-20 10:10:00,88.9,89.04,88.9,88.98,3394.0,83.2032,83.3342,83.2032,83.2781,3394.0
2020-08-20 10:15:00,88.98,89.07,88.98,89.07,1627.0,83.2781,83.3623,83.2781,83.3623,1627.0
2020-08-20 10:20:00,89.1,89.12,89.05,89.11,1938.0,83.3904,83.4091,83.3436,83.3997,1938.0
2020-08-20 10:25:00,89.1,89.19,89.1,89.12,2600.0,83.3904,83.4746,83.3904,83.4091,2600.0
2020-08-20 10:30:00,89.13,89.23,89.13,89.18,4600.0,83.4184,83.512,83.4184,83.4652,4600.0
2020-08-20 10:35:00,89.16,89.19,89.11,89.11,3333.0,83.4465,83.4746,83.3997,83.3997,3333.0
2020-08-20 10:40:00,89.11,89.15,89.1,89.1,1984.0,83.3997,83.4372,83.3904,83.3904,1984.0
2020-08-20 10:45:00,89.09,89.11,89.06,89.09,4681.0,83.381,83.3997,83.3529,83.381,4681.0
2020-08-20 10:50:00,89.09,89.11,89.03,89.03,5377.0,83.381,83.3997,83.3248,83.3248,5377.0
2020-08-20 10:55:00,89.0,89.07,88.96,89.05,3997.0,83.2968,83.3623,83.2593,83.3436,3997.0
2020-08-20 11:00:00,89.04,89.08,89.03,89.06,3500.0,83.3342,83.3716,83.3248,83.3529,3500.0
2020-08-20 11:05:00,89.05,89.12,89.04,89.06,6474.0,83.3436,83.4091,83.3342,83.3529,6474.0
2020-08-20 11:10:00,89.06,89.11,88.99,89.0,6034.0,83.3529,83.3997,83.2874,83.2968,6034.0
2020-08-20 11:15:00,89.03,89.08,89.01,89.01,4100.0,83.3248,83.3716,83.3061,83.3061,4100.0
2020-08-20 11:20:00,89.05,89.07,89.05,89.05,1234.0,83.3436,83.3623,83.3436,83.3436,1234.0
2020-08-20 11:25:00,89.05,89.06,89.03,89.03,3399.0,83.3436,83.3529,83.3248,83.3248,3399.0
2020-08-20 11:30:00,89.03,89.06,89.02,89.05,1900.0,83.3248,83.3529,83.3155,83.3436,1900.0
2020-08-20 11:35:00,89.04,89.11,89.02,89.08,7237.0,83.3342,83.3997,83.3155,83.3716,7237.0
2020-08-20 11:40:00,89.08,89.08,89.04,89.04,1418.0,83.3716,83.3716,83.3342,83.3342,1418.0
2020-08-20 11:45:00,89.05,89.07,89.03,89.03,1000.0,83.3436,83.3623,83.3248,83.3248,1000.0
2020-08-20 11:50:00,89.03,89.06,89.02,89.03,2200.0,83.3248,83.3529,83.3155,83.3248,2200.0
2020-08-20 11:55:00,89.03,89.04,89.0,89.01,2025.0,83.3248,83.3342,83.2968,83.3061,2025.0
2020-08-20 12:00:00,89.03,89.03,88.98,88.99,2216.0,83.3248,83.3248,83.2781,83.2874,2216.0
2020-08-20 12:05:00,88.96,88.96,88.9,88.9,1100.0,83.2593,83.2593,83.2032,83.2032,1100.0
2020-08-20 12:10:00,88.9,89.04,88.89,89.04,8350.0,83.2032,83.3342,83.1938,83.3342,8350.0
2020-08-20 12:15:00,89.04,89.17,89.04,89.11,15681.0,83.3342,83.4559,83.3342,83.3997,15681.0
2020-08-20 12:20:00,89.09,89.1,89.06,89.09,2200.0,83.381,83.3904,83.3529,83.381,2200.0
2020-08-20 12:25:00,89.09,89.1,89.04,89.04,7700.0,83.381,83.3904,83.3342,83.3342,7700.0
2020-08-20 12:30:00,89.05,89.19,89.04,89.17,9704.0,83.3436,83.4746,83.3342,83.4559,9704.0
2020-08-20 12:35:00,89.19,89.2,89.15,89.16,1400.0,83.4746,83.484,83.4372,83.4465,1400.0
2020-08-20 12:40:00,89.15,89.16,89.13,89.14,600.0,83.4372,83.4465,83.4184,83.4278,600.0
2020-08-20 12:45:00,89.14,89.19,89.08,89.08,1135.0,83.4278,83.4746,83.3716,83.3716,1135.0
2020-08-20 12:50:00,89.09,89.13,89.09,89.13,800.0,83.381,83.4184,83.381,83.4184,800.0
2020-08-20 12:55:00,89.12,89.16,89.1,89.16,2400.0,83.4091,83.4465,83.3904,83.4465,2400.0
2020-08-20 13:00:00,89.17,89.17,89.12,89.14,2304.0,83.4559,83.4559,83.4091,83.4278,2304.0
2020-08-20 13:05:00,89.13,89.13,89.04,89.06,5637.0,83.4184,83.4184,83.3342,83.3529,5637.0
2020-08-20 13:10:00,89.09,89.13,89.09,89.12,2702.0,83.381,83.4184,83.381,83.4091,2702.0
2020-08-20 13:15:00,89.13,89.14,89.07,89.07,2638.0,83.4184,83.4278,83.3623,83.3623,2638.0
2020-08-20 13:20:00,89.07,89.17,89.06,89.17,9127.0,83.3623,83.4559,83.3529,83.4559,9127.0
2020-08-20 13:25:00,89.19,89.19,89.11,89.11,3091.0,83.4746,83.4746,83.3997,83.3997,3091.0
2020-08-20 13:30:00,89.13,89.17,89.13,89.15,3055.0,83.4184,83.4559,83.4184,83.4372,3055.0
2020-08-20 13:35:00,89.15,89.19,89.14,89.18,3392.0,83.4372,83.4746,83.4278,83.4652,3392.0
2020-08-20 13:40:00,89.15,89.15,89.1,89.1,1665.0,83.4372,83.4372,83.3904,83.3904,1665.0
2020-08-20 13:45:00,89.1,89.12,89.09,89.11,1524.0,83.3904,83.4091,83.381,83.3997,1524.0
2020-08-20 13:50:00,89.1,89.11,89.06,89.06,3318.0,83.3904,83.3997,83.3529,83.3529,3318.0
2020-08-20 13:55:00,89.06,89.06,89.04,89.04,800.0,83.3529,83.3529,83.3342,83.3342,800.0
2020-08-20 14:00:00,89.03,89.03,89.0,89.0,15707.0,83.3248,83.3248,83.2968,83.2968,15707.0
2020-08-20 14:05:00,89.01,89.15,89.0,89.14,5037.0,83.3061,83.4372,83.2968,83.4278,5037.0
2020-08-20 14:10:00,89.14,89.15,89.05,89.05,2982.0,83.4278,83.4372,83.3436,83.3436,2982.0
2020-08-20 14:15:00,89.04,89.05,89.02,89.02,1496.0,83.3342,83.3436,83.3155,83.3155,1496.0
2020-08-20 14:20:00,89.02,89.14,89.01,89.12,6400.0,83.3155,83.4278,83.3061,83.4091,6400.0
2020-08-20 14:25:00,89.09,89.1,89.05,89.05,4097.0,83.381,83.3904,83.3436,83.3436,4097.0
2020-08-20 14:30:00,89.06,89.07,89.04,89.05,3992.0,83.3529,83.3623,83.3342,83.3436,3992.0
2020-08-20 14:35:00,89.04,89.06,89.02,89.04,2425.0,83.3342,83.3529,83.3155,83.3342,2425.0
2020-08-20 14:40:00,89.05,89.05,88.97,88.99,2400.0,83.3436,83.3436,83.2687,83.2874,2400.0
2020-08-20 14:45:00,88.97,88.99,88.97,88.97,2200.0,83.2687,83.2874,83.2687,83.2687,2200.0
2020-08-20 14:50:00,88.95,89.04,88.95,89.01,5411.0,83.25,83.3342,83.25,83.3061,5411.0
2020-08-20 14:55:00,89.02,89.02,88.95,88.95,3282.0,83.3155,83.3155,83.25,83.25,3282.0
2020-08-20 15:00:00,88.95,89.05,88.94,89.0,6764.0,83.25,83.3436,83.2406,83.2968,6764.0
2020-08-20 15:05:00,89.01,89.02,88.99,89.0,4196.0,83.3061,83.3155,83.2874,83.2968,4196.0
2020-08-20 15:10:00,89.0,89.01,88.94,88.97,4851.0,83.2968,83.3061,83.2406,83.2687,4851.0
2020-08-20 15:15:00,88.96,88.96,88.89,88.89,2447.0,83.2593,83.2593,83.1938,83.1938,2447.0
2020-08-20 15:20:00,88.9,88.9,88.87,88.89,3015.0,83.2032,83.2032,83.1751,83.1938,3015.0
2020-08-20 15:25:00,88.88,88.88,88.83,88.87,3613.0,83.1845,83.1845,83.1377,83.1751,3613.0
2020-08-20 15:30:00,88.87,88.89,88.83,88.84,6168.0,83.1751,83.1938,83.1377,83.147,6168.0
2020-08-20 15:35:00,88.84,88.87,88.83,88.86,6698.0,83.147,83.1751,83.1377,83.1657,6698.0
2020-08-20 15:40:00,88.87,88.95,88.85,88.94,22430.0,83.1751,83.25,83.1564,83.2406,22430.0
2020-08-20 15:45:00,88.94,89.03,88.92,88.98,27711.0,83.2406,83.3248,83.2219,83.2781,27711.0
2020-08-20 15:50:00,88.96,88.99,88.87,88.87,21197.0,83.2593,83.2874,83.1751,83.1751,21197.0
2020-08-20 15:55:00,88.87,89.0,88.87,89.0,56194.0,83.1751,83.2968,83.1751,83.2968,56194.0
2020-08-21 09:30:00,89.19,89.19,88.76,89.02,46537.0,83.4746,83.4746,83.0721,83.3155,46537.0
2020-08-21 09:35:00,88.99,89.14,88.85,89.14,10646.0,83.2874,83.4278,83.1564,83.4278,10646.0
2020-08-21 09:40:00,89.18,89.28,89.14,89.2,3644.0,83.4652,83.5588,83.4278,83.484,3644.0
2020-08-21 09:45:00,89.27,89.43,89.23,89.4,2959.0,83.5495,83.6992,83.512,83.6711,2959.0
2020-08-21 09:50:00,89.41,89.41,89.26,89.29,8015.0,83.6805,83.6805,83.5401,83.5682,8015.0
2020-08-21 09:55:00,89.24,89.28,89.21,89.21,2074.0,83.5214,83.5588,83.4933,83.4933,2074.0
2020-08-21 10:00:00,89.21,89.29,89.09,89.09,5478.0,83.4933,83.5682,83.381,83.381,5478.0
2020-08-21 10:05:00,89.08,89.13,89.01,89.01,4209.0,83.3716,83.4184,83.3061,83.3061,4209.0
2020-08-21 10:10:00,89.0,89.04,88.92,88.97,5985.0,83.2968,83.3342,83.2219,83.2687,5985.0
2020-08-21 10:15:00,88.99,89.06,88.91,88.99,7953.0,83.2874,83.3529,83.2125,83.2874,7953.0
2020-08-21 10:20:00,88.98,89.0,88.92,88.98,4359.0,83.2781,83.2968,83.2219,83.2781,4359.0
2020-08-21 10:25:00,88.93,89.01,88.92,88.96,2963.0,83.2313,83.3061,83.2219,83.2593,2963.0
2020-08-21 10:30:00,89.0,89.04,88.99,89.03,3346.0,83.2968,83.3342,83.2874,83.3248,3346.0
2020-08-21 10:35:00,89.03,89.09,89.02,89.03,2614.0,83.3248,83.381,83.3155,83.3248,2614.0
2020-08-21 10:40:00,89.01,89.07,88.96,89.02,4279.0,83.3061,83.3623,83.2593,83.3155,4279.0
2020-08-21 10:45:00,89.02,89.03,88.95,89.01,2156.0,83.3155,83.3248,83.25,83.3061,2156.0
2020-08-21 10:50:00,89.0,89.04,88.95,89.0,7548.0,83.2968,83.3342,83.25,83.2968,7548.0
2020-08-21 10:55:00,89.0,89.05,88.95,88.98,4177.0,83.2968,83.3436,83.25,83.2781,4177.0
2020-08-21 11:00:00,88.98,89.01,88.88,88.88,4437.0,83.2781,83.3061,83.1845,83.1845,4437.0
2020-08-21 11:05:00,88.86,88.94,88.82,88.91,4193.0,83.1657,83.2406,83.1283,83.2125,4193.0
2020-08-21 11:10:00,88.94,89.0,88.92,88.98,2450.0,83.2406,83.2968,83.2219,83.2781,2450.0
2020-08-21 11:15:00,88.97,89.05,88.96,88.99,1570.0,83.2687,83.3436,83.2593,83.2874,1570.0
2020-08-21 11:20:00,89.0,89.05,88.99,89.02,3352.0,83.2968,83.3436,83.2874,83.3155,3352.0
2020-08-21 11:25:00,89.02,89.07,89.02,89.07,1539.0,83.3155,83.3623,83.3155,83.3623,1539.0
2020-08-21 11:30:00,89.12,89.24,89.12,89.21,1519.0,83.4091,83.5214,83.4091,83.4933,1519.0
2020-08-21 11:35:00,89.22,89.23,89.15,89.23,1432.0,83.5027,83.512,83.4372,83.512,1432.0
2020-08-21 11:40:00,89.28,89.29,89.24,89.25,4481.0,83.5588,83.5682,83.5214,83.5307,4481.0
2020-08-21 11:45:00,89.25,89.34,89.22,89.28,3057.0,83.5307,83.615,83.5027,83.5588,3057.0
2020-08-21 11:50:00,89.27,89.32,89.26,89.27,3125.0,83.5495,83.5963,83.5401,83.5495,3125.0
2020-08-21 11:55:00,89.27,89.35,89.27,89.32,3356.0,83.5495,83.6243,83.5495,83.5963,3356.0
2020-08-21 12:00:00,89.31,89.31,89.24,89.25,986.0,83.5869,83.5869,83.5214,83.5307,986.0
2020-08-21 12:05:00,89.25,89.31,89.25,89.28,5724.0,83.5307,83.5869,83.5307,83.5588,5724.0
2020-08-21 12:10:00,89.28,89.36,89.28,89.33,3167.0,83.5588,83.6337,83.5588,83.6056,3167.0
2020-08-21 12:15:00,89.33,89.35,89.31,89.33,1699.0,83.6056,83.6243,83.5869,83.6056,1699.0
2020-08-21 12:20:00,89.31,89.31,89.26,89.3,4909.0,83.5869,83.5869,83.5401,83.5775,4909.0
2020-08-21 12:25:00,89.31,89.32,89.27,89.27,2794.0,83.5869,83.5963,83.5495,83.5495,2794.0
2020-08-21 12:30:00,89.27,89.28,89.23,89.23,819.0,83.5495,83.5588,83.512,83.512,819.0
2020-08-21 12:35:00,89.23,89.23,89.2,89.22,1841.0,83.512,83.512,83.484,83.5027,1841.0
2020-08-21 12:40:00,89.2,89.23,89.2,89.22,1211.0,83.484,83.512,83.484,83.5027,1211.0
2020-08-21 12:45:00,89.19,89.22,89.19,89.21,1620.0,83.4746,83.5027,83.4746,83.4933,1620.0
2020-08-21 12:50:00,89.17,89.19,89.07,89.09,2013.0,83.4559,83.4746,83.3623,83.381,2013.0
2020-08-21 12:55:00,89.1,89.13,89.08,89.08,1742.0,83.3904,83.4184,83.3716,83.3716,1742.0
2020-08-21 13:00:00,89.08,89.17,89.07,89.15,2285.0,83.3716,83.4559,83.3623,83.4372,2285.0
2020-08-21 13:05:00,89.16,89.19,89.15,89.15,1446.0,83.4465,83.4746,83.4372,83.4372,1446.0
2020-08-21 13:10:00,89.14,89.15,89.13,89.15,1045.0,83.4278,83.4372,83.4184,83.4372,1045.0
2020-08-21 13:15:00,89.17,89.19,89.17,89.18,522.0,83.4559,83.4746,83.4559,83.4652,522.0
2020-08-21 13:20:00,89.17,89.21,89.16,89.21,1832.0,83.4559,83.4933,83.4465,83.4933,1832.0
2020-08-21 13:25:00,89.23,89.28,89.22,89.25,3261.0,83.512,83.5588,83.5027,83.5307,3261.0
2020-08-21 13:30:00,89.26,89.34,89.26,89.34,2249.0,83.5401,83.615,83.5401,83.615,2249.0
2020-08-21 13:35:00,89.34,89.39,89.34,89.38,1438.0,83.615,83.6618,83.615,83.6524,1438.0
2020-08-21 13:40:00,89.38,89.42,89.37,89.42,3413.0,83.6524,83.6899,83.6431,83.6899,3413.0
2020-08-21 13:45:00,89.42,89.56,89.42,89.53,4623.0,83.6899,83.8209,83.6899,83.7928,4623.0
2020-08-21 13:50:00,89.54,89.54,89.46,89.48,1500.0,83.8022,83.8022,83.7273,83.746,1500.0
2020-08-21 13:55:00,89.49,89.5,89.49,89.5,326.0,83.7554,83.7647,83.7554,83.7647,326.0
2020-08-21 14:00:00,89.54,89.54,89.46,89.48,3486.0,83.8022,83.8022,83.7273,83.746,3486.0
2020-08-21 14:05:00,89.49,89.49,89.46,89.48,1435.0,83.7554,83.7554,83.7273,83.746,1435.0
2020-08-21 14:10:00,89.46,89.5,89.45,89.5,2259.0,83.7273,83.7647,83.7179,83.7647,2259.0
2020-08-21 14:15:00,89.51,89.52,89.47,89.47,1100.0,83.7741,83.7834,83.7367,83.7367,1100.0
2020-08-21 14:20:00,89.48,89.52,89.47,89.48,2694.0,83.746,83.7834,83.7367,83.746,2694.0
2020-08-21 14:25:00,89.48,89.49,89.46,89.49,1184.0,83.746,83.7554,83.7273,83.7554,1184.0
2020-08-21 14:30:00,89.52,89.59,89.52,89.59,2582.0,83.7834,83.849,83.7834,83.849,2582.0
2020-08-21 14:35:00,89.58,89.6,89.57,89.59,1999.0,83.8396,83.8583,83.8302,83.849,1999.0
2020-08-21 14:40:00,89.57,89.59,89.57,89.59,1828.0,83.8302,83.849,83.8302,83.849,1828.0
2020-08-21 14:45:00,89.57,89.6,89.49,89.52,3346.0,83.8302,83.8583,83.7554,83.7834,3346.0
2020-08-21 14:50:00,89.48,89.5,89.45,89.5,3237.0,83.746,83.7647,83.7179,83.7647,3237.0
2020-08-21 14:55:00,89.49,89.59,89.47,89.59,9580.0,83.7554,83.849,83.7367,83.849,9580.0
2020-08-21 15:00:00,89.58,89.64,89.58,89.64,6290.0,83.8396,83.8958,83.8396,83.8958,6290.0
2020-08-21 15:05:00,89.65,89.65,89.62,89.63,2165.0,83.9051,83.9051,83.877,83.8864,2165.0
2020-08-21 15:10:00,89.63,89.64,89.6,89.64,5058.0,83.8864,83.8958,83.8583,83.8958,5058.0
2020-08-21 15:15:00,89.63,89.64,89.6,89.6,6160.0,83.8864,83.8958,83.8583,83.8583,6160.0
2020-08-21 15:20:00,89.62,89.65,89.61,89.65,7601.0,83.877,83.9051,83.8677,83.9051,7601.0
2020-08-21 15:25:00,89.64,89.76,89.63,89.76,28305.0,83.8958,84.0081,83.8864,84.0081,28305.0
2020-08-21 15:30:00,89.75,89.8,89.69,89.76,21225.0,83.9987,84.0455,83.9426,84.0081,21225.0
2020-08-21 15:35:00,89.74,89.81,89.74,89.8,22481.0,83.9893,84.0549,83.9893,84.0455,22481.0
2020-08-21 15:40:00,89.81,89.87,89.8,89.83,13052.0,84.0549,84.111,84.0455,84.0736,13052.0
2020-08-21 15:45:00,89.83,89.83,89.74,89.8,20499.0,84.0736,84.0736,83.9893,84.0455,20499.0
2020-08-21 15:50:00,89.8,89.81,89.66,89.77,18460.0,84.0455,84.0549,83.9145,84.0174,18460.0
2020-08-21 15:55:00,89.75,89.87,89.69,89.78,76191.0,83.9987,84.111,83.9426,84.0268,76191.0
2020-08-24 09:30:00,90.22,90.27,89.88,90.16,18213.0,84.4386,84.4854,84.1204,84.3824,18213.0
2020-08-24 09:35:00,90.06,90.16,89.91,90.13,23995.0,84.2888,84.3824,84.1485,84.3544,23995.0
2020-08-24 09:40:00,90.17,90.18,90.01,90.09,2600.0,84.3918,84.4012,84.242,84.3169,2600.0
2020-08-24 09:45:00,90.19,90.2,89.96,90.02,12071.0,84.4105,84.4199,84.1953,84.2514,12071.0
2020-08-24 09:50:00,89.99,90.35,89.97,90.35,2827.0,84.2233,84.5603,84.2046,84.5603,2827.0
2020-08-24 09:55:00,90.38,90.38,90.23,90.23,1943.0,84.5883,84.5883,84.4479,84.4479,1943.0
2020-08-24 10:00:00,90.17,90.28,90.13,90.27,4154.0,84.3918,84.4947,84.3544,84.4854,4154.0
2020-08-24 10:05:00,90.32,90.38,90.3,90.35,2953.0,84.5322,84.5883,84.5135,84.5603,2953.0
2020-08-24 10:10:00,90.36,90.37,90.23,90.24,7742.0,84.5696,84.579,84.4479,84.4573,7742.0
2020-08-24 10:15:00,90.27,90.33,90.21,90.32,8032.0,84.4854,84.5415,84.4292,84.5322,8032.0
2020-08-24 10:20:00,90.35,90.43,90.32,90.34,8160.0,84.5603,84.6351,84.5322,84.5509,8160.0
2020-08-24 10:25:00,90.36,90.49,90.29,90.29,3355.0,84.5696,84.6913,84.5041,84.5041,3355.0
2020-08-24 10:30:00,90.3,90.47,90.26,90.36,4672.0,84.5135,84.6726,84.476,84.5696,4672.0
2020-08-24 10:35:00,90.36,90.43,90.35,90.4,3813.0,84.5696,84.6351,84.5603,84.6071,3813.0
2020-08-24 10:40:00,90.38,90.41,90.33,90.38,3983.0,84.5883,84.6164,84.5415,84.5883,3983.0
2020-08-24 10:45:00,90.34,90.43,90.34,90.43,4894.0,84.5509,84.6351,84.5509,84.6351,4894.0
2020-08-24 10:50:00,90.43,90.51,90.4,90.51,5402.0,84.6351,84.71,84.6071,84.71,5402.0
2020-08-24 10:55:00,90.55,90.68,90.47,90.67,4836.0,84.7474,84.8691,84.6726,84.8598,4836.0
2020-08-24 11:00:00,90.66,90.66,90.55,90.62,6055.0,84.8504,84.8504,84.7474,84.813,6055.0
2020-08-24 11:05:00,90.6,90.73,90.6,90.64,5000.0,84.7942,84.9159,84.7942,84.8317,5000.0
2020-08-24 11:10:00,90.63,90.64,90.6,90.63,4223.0,84.8223,84.8317,84.7942,84.8223,4223.0
2020-08-24 11:15:00,90.62,90.66,90.61,90.64,3010.0,84.813,84.8504,84.8036,84.8317,3010.0
2020-08-24 11:20:00,90.65,90.65,90.61,90.63,4819.0,84.841,84.841,84.8036,84.8223,4819.0
2020-08-24 11:25:00,90.62,90.65,90.61,90.63,4180.0,84.813,84.841,84.8036,84.8223,4180.0
2020-08-24 11:30:00,90.63,90.71,90.58,90.68,2097.0,84.8223,84.8972,84.7755,84.8691,2097.0
2020-08-24 11:35:00,90.74,90.79,90.71,90.77,5088.0,84.9253,84.9721,84.8972,84.9533,5088.0
2020-08-24 11:40:00,90.76,90.76,90.63,90.65,6516.0,84.944,84.944,84.8223,84.841,6516.0
2020-08-24 11:45:00,90.67,90.67,90.54,90.55,4725.0,84.8598,84.8598,84.7381,84.7474,4725.0
2020-08-24 11:50:00,90.55,90.64,90.55,90.64,5504.0,84.7474,84.8317,84.7474,84.8317,5504.0
2020-08-24 11:55:00,90.64,90.68,90.55,90.55,3183.0,84.8317,84.8691,84.7474,84.7474,3183.0
2020-08-24 12:00:00,90.51,90.51,90.44,90.45,4383.0,84.71,84.71,84.6445,84.6539,4383.0
2020-08-24 12:05:00,90.42,90.45,90.38,90.44,5044.0,84.6258,84.6539,84.5883,84.6445,5044.0
2020-08-24 12:10:00,90.45,90.49,90.44,90.48,3714.0,84.6539,84.6913,84.6445,84.6819,3714.0
2020-08-24 12:15:00,90.47,90.49,90.42,90.44,2825.0,84.6726,84.6913,84.6258,84.6445,2825.0
2020-08-24 12:20:00,90.45,90.49,90.44,90.49,2517.0,84.6539,84.6913,84.6445,84.6913,2517.0
2020-08-24 12:25:00,90.48,90.49,90.39,90.39,2730.0,84.6819,84.6913,84.5977,84.5977,2730.0
2020-08-24 12:30:00,90.36,90.42,90.36,90.41,4481.0,84.5696,84.6258,84.5696,84.6164,4481.0
2020-08-24 12:35:00,90.41,90.5,90.41,90.46,3088.0,84.6164,84.7006,84.6164,84.6632,3088.0
2020-08-24 12:40:00,90.47,90.54,90.4,90.54,2604.0,84.6726,84.7381,84.6071,84.7381,2604.0
2020-08-24 12:45:00,90.57,90.72,90.57,90.66,2700.0,84.7662,84.9065,84.7662,84.8504,2700.0
2020-08-24 12:50:00,90.67,90.74,90.66,90.72,2367.0,84.8598,84.9253,84.8504,84.9065,2367.0
2020-08-24 12:55:00,90.71,90.84,90.71,90.82,14975.0,84.8972,85.0189,84.8972,85.0001,14975.0
2020-08-24 13:00:00,90.85,90.89,90.84,90.87,5080.0,85.0282,85.0657,85.0189,85.0469,5080.0
2020-08-24 13:05:00,90.86,90.88,90.82,90.88,7082.0,85.0376,85.0563,85.0001,85.0563,7082.0
2020-08-24 13:10:00,90.91,90.92,90.84,90.84,2896.0,85.0844,85.0937,85.0189,85.0189,2896.0
2020-08-24 13:15:00,90.84,90.84,90.75,90.8,2913.0,85.0189,85.0189,84.9346,84.9814,2913.0
2020-08-24 13:20:00,90.8,90.89,90.8,90.89,3624.0,84.9814,85.0657,84.9814,85.0657,3624.0
2020-08-24 13:25:00,90.89,90.92,90.85,90.91,6625.0,85.0657,85.0937,85.0282,85.0844,6625.0
2020-08-24 13:30:00,90.92,90.97,90.86,90.87,8000.0,85.0937,85.1405,85.0376,85.0469,8000.0
2020-08-24 13:35:00,90.87,90.96,90.85,90.95,6123.0,85.0469,85.1312,85.0282,85.1218,6123.0
2020-08-24 13:40:00,90.95,90.95,90.92,90.92,1703.0,85.1218,85.1218,85.0937,85.0937,1703.0
2020-08-24 13:45:00,90.91,90.94,90.91,90.94,1416.0,85.0844,85.1125,85.0844,85.1125,1416.0
2020-08-24 13:50:00,90.92,90.92,90.85,90.85,3270.0,85.0937,85.0937,85.0282,85.0282,3270.0
2020-08-24 13:55:00,90.86,90.9,90.85,90.87,3626.0,85.0376,85.075,85.0282,85.0469,3626.0
2020-08-24 14:00:00,90.85,90.9,90.85,90.87,3491.0,85.0282,85.075,85.0282,85.0469,3491.0
2020-08-24 14:05:00,90.86,90.9,90.85,90.9,2354.0,85.0376,85.075,85.0282,85.075,2354.0
2020-08-24 14:10:00,90.93,90.93,90.88,90.88,5232.0,85.1031,85.1031,85.0563,85.0563,5232.0
2020-08-24 14:15:00,90.88,90.88,90.86,90.86,1826.0,85.0563,85.0563,85.0376,85.0376,1826.0
2020-08-24 14:20:00,90.87,90.94,90.86,90.92,2901.0,85.0469,85.1125,85.0376,85.0937,2901.0
2020-08-24 14:25:00,90.9,90.92,90.86,90.9,4313.0,85.075,85.0937,85.0376,85.075,4313.0
2020-08-24 14:30:00,90.92,90.92,90.88,90.91,4820.0,85.0937,85.0937,85.0563,85.0844,4820.0
2020-08-24 14:35:00,90.92,90.92,90.87,90.9,5044.0,85.0937,85.0937,85.0469,85.075,5044.0
2020-08-24 14:40:00,90.9,90.92,90.88,90.89,4519.0,85.075,85.0937,85.0563,85.0657,4519.0
2020-08-24 14:45:00,90.89,90.89,90.86,90.86,2375.0,85.0657,85.0657,85.0376,85.0376,2375.0
2020-08-24 14:50:00,90.87,90.91,90.86,90.86,3137.0,85.0469,85.0844,85.0376,85.0376,3137.0
2020-08-24 14:55:00,90.87,90.99,90.86,90.96,3605.0,85.0469,85.1592,85.0376,85.1312,3605.0
2020-08-24 15:00:00,90.94,90.94,90.87,90.87,2582.0,85.1125,85.1125,85.0469,85.0469,2582.0
2020-08-24 15:05:00,90.85,90.9,90.85,90.88,4405.0,85.0282,85.075,85.0282,85.0563,4405.0
2020-08-24 15:10:00,90.88,90.92,90.86,90.92,2778.0,85.0563,85.0937,85.0376,85.0937,2778.0
2020-08-24 15:15:00,90.92,90.93,90.88,90.9,3389.0,85.0937,85.1031,85.0563,85.075,3389.0
2020-08-24 15:20:00,90.9,90.99,90.89,90.96,5626.0,85.075,85.1592,85.0657,85.1312,5626.0
2020-08-24 15:25:00,90.97,91.01,90.95,91.0,5978.0,85.1405,85.178,85.1218,85.1686,5978.0
2020-08-24 15:30:00,90.99,91.03,90.98,91.0,12421.0,85.1592,85.1967,85.1499,85.1686,12421.0
2020-08-24 15:35:00,90.99,91.02,90.98,91.01,11616.0,85.1592,85.1873,85.1499,85.178,11616.0
2020-08-24 15:40:00,91.01,91.01,90.99,91.0,10713.0,85.178,85.178,85.1592,85.1686,10713.0
2020-08-24 15:45:00,91.0,91.01,90.85,90.9,23212.0,85.1686,85.178,85.0282,85.075,23212.0
2020-08-24 15:50:00,90.91,90.93,90.85,90.86,23987.0,85.0844,85.1031,85.0282,85.0376,23987.0
2020-08-24 15:55:00,90.86,91.08,90.86,91.08,67193.0,85.0376,85.2435,85.0376,85.2435,67193.0
2020-08-25 09:30:00,91.38,91.73,90.89,91.09,27093.0,85.5243,85.8518,85.0657,85.2528,27093.0
2020-08-25 09:35:00,91.21,91.22,91.14,91.18,6828.0,85.3651,85.3745,85.2996,85.3371,6828.0
2020-08-25 09:40:00,91.22,91.43,91.22,91.31,1120.0,85.3745,85.5711,85.3745,85.4587,1120.0
2020-08-25 09:45:00,91.36,91.36,91.22,91.26,1759.0,85.5055,85.5055,85.3745,85.4119,1759.0
2020-08-25 09:50:00,91.24,91.39,91.18,91.39,4957.0,85.3932,85.5336,85.3371,85.5336,4957.0
2020-08-25 09:55:00,91.4,91.41,91.23,91.26,2909.0,85.543,85.5523,85.3839,85.4119,2909.0
2020-08-25 10:00:00,91.23,91.5,91.23,91.33,9798.0,85.3839,85.6366,85.3839,85.4775,9798.0
2020-08-25 10:05:00,91.34,91.34,91.17,91.2,3620.0,85.4868,85.4868,85.3277,85.3558,3620.0
2020-08-25 10:10:00,91.2,91.21,91.06,91.09,2741.0,85.3558,85.3651,85.2248,85.2528,2741.0
2020-08-25 10:15:00,91.1,91.28,91.09,91.21,2923.0,85.2622,85.4307,85.2528,85.3651,2923.0
2020-08-25 10:20:00,91.21,91.28,91.12,91.19,4741.0,85.3651,85.4307,85.2809,85.3464,4741.0
2020-08-25 10:25:00,91.17,91.24,91.09,91.22,4750.0,85.3277,85.3932,85.2528,85.3745,4750.0
2020-08-25 10:30:00,91.18,91.2,91.13,91.15,2022.0,85.3371,85.3558,85.2903,85.309,2022.0
2020-08-25 10:35:00,91.13,91.16,91.09,91.16,3094.0,85.2903,85.3184,85.2528,85.3184,3094.0
2020-08-25 10:40:00,91.14,91.16,91.09,91.16,5861.0,85.2996,85.3184,85.2528,85.3184,5861.0
2020-08-25 10:45:00,91.18,91.24,91.14,91.19,6912.0,85.3371,85.3932,85.2996,85.3464,6912.0
2020-08-25 10:50:00,91.2,91.2,91.15,91.15,2781.0,85.3558,85.3558,85.309,85.309,2781.0
2020-08-25 10:55:00,91.15,91.23,91.14,91.18,4364.0,85.309,85.3839,85.2996,85.3371,4364.0
2020-08-25 11:00:00,91.18,91.25,91.09,91.15,5575.0,85.3371,85.4026,85.2528,85.309,5575.0
2020-08-25 11:05:00,91.18,91.18,91.0,91.05,2602.0,85.3371,85.3371,85.1686,85.2154,2602.0
2020-08-25 11:10:00,91.01,91.07,90.96,91.06,1438.0,85.178,85.2341,85.1312,85.2248,1438.0
2020-08-25 11:15:00,91.04,91.14,90.99,91.13,7891.0,85.206,85.2996,85.1592,85.2903,7891.0
2020-08-25 11:20:00,91.13,91.16,91.13,91.15,3836.0,85.2903,85.3184,85.2903,85.309,3836.0
2020-08-25 11:25:00,91.14,91.16,91.13,91.14,2442.0,85.2996,85.3184,85.2903,85.2996,2442.0
2020-08-25 11:30:00,91.18,91.21,91.16,91.2,1253.0,85.3371,85.3651,85.3184,85.3558,1253.0
2020-08-25 11:35:00,91.17,91.18,91.12,91.14,3692.0,85.3277,85.3371,85.2809,85.2996,3692.0
2020-08-25 11:40:00,91.12,91.16,91.05,91.05,2528.0,85.2809,85.3184,85.2154,85.2154,2528.0
2020-08-25 11:45:00,91.04,91.14,91.02,91.14,1949.0,85.206,85.2996,85.1873,85.2996,1949.0
2020-08-25 11:50:00,91.14,91.18,91.07,91.09,2254.0,85.2996,85.3371,85.2341,85.2528,2254.0
2020-08-25 11:55:00,91.1,91.1,91.05,91.07,1140.0,85.2622,85.2622,85.2154,85.2341,1140.0
2020-08-25 12:00:00,91.07,91.1,91.05,91.07,900.0,85.2341,85.2622,85.2154,85.2341,900.0
2020-08-25 12:05:00,91.09,91.25,91.09,91.25,1479.0,85.2528,85.4026,85.2528,85.4026,1479.0
2020-08-25 12:10:00,91.21,91.21,91.16,91.16,2002.0,85.3651,85.3651,85.3184,85.3184,2002.0
2020-08-25 12:15:00,91.19,91.25,91.19,91.2,4769.0,85.3464,85.4026,85.3464,85.3558,4769.0
2020-08-25 12:20:00,91.2,91.22,91.19,91.19,2046.0,85.3558,85.3745,85.3464,85.3464,2046.0
2020-08-25 12:25:00,91.2,91.24,91.17,91.18,2963.0,85.3558,85.3932,85.3277,85.3371,2963.0
2020-08-25 12:30:00,91.18,91.2,91.16,91.17,1800.0,85.3371,85.3558,85.3184,85.3277,1800.0
2020-08-25 12:35:00,91.17,91.19,91.16,91.18,1565.0,85.3277,85.3464,85.3184,85.3371,1565.0
2020-08-25 12:40:00,91.16,91.16,91.12,91.14,1821.0,85.3184,85.3184,85.2809,85.2996,1821.0
2020-08-25 12:45:00,91.16,91.17,91.13,91.15,2735.0,85.3184,85.3277,85.2903,85.309,2735.0
2020-08-25 12:50:00,91.15,91.2,91.11,91.18,20081.0,85.309,85.3558,85.2716,85.3371,20081.0
2020-08-25 12:55:00,91.16,91.18,91.12,91.13,9484.0,85.3184,85.3371,85.2809,85.2903,9484.0
2020-08-25 13:00:00,91.13,91.13,91.07,91.09,7740.0,85.2903,85.2903,85.2341,85.2528,7740.0
2020-08-25 13:05:00,91.08,91.19,91.08,91.19,8770.0,85.2435,85.3464,85.2435,85.3464,8770.0
2020-08-25 13:10:00,91.19,91.2,91.16,91.17,1148.0,85.3464,85.3558,85.3184,85.3277,1148.0
2020-08-25 13:15:00,91.17,91.2,91.13,91.14,7830.0,85.3277,85.3558,85.2903,85.2996,7830.0
2020-08-25 13:20:00,91.15,91.17,91.11,91.11,1700.0,85.309,85.3277,85.2716,85.2716,1700.0
2020-08-25 13:25:00,91.11,91.15,91.11,91.14,2700.0,85.2716,85.309,85.2716,85.2996,2700.0
2020-08-25 13:30:00,91.13,91.22,91.11,91.22,2622.0,85.2903,85.3745,85.2716,85.3745,2622.0
2020-08-25 13:35:00,91.21,91.21,91.14,91.16,1876.0,85.3651,85.3651,85.2996,85.3184,1876.0
2020-08-25 13:40:00,91.16,91.16,91.13,91.14,1111.0,85.3184,85.3184,85.2903,85.2996,1111.0
2020-08-25 13:45:00,91.14,91.17,91.12,91.15,2900.0,85.2996,85.3277,85.2809,85.309,2900.0
2020-08-25 13:50:00,91.15,91.17,91.12,91.14,2555.0,85.309,85.3277,85.2809,85.2996,2555.0
2020-08-25 13:55:00,91.17,91.2,91.14,91.18,3309.0,85.3277,85.3558,85.2996,85.3371,3309.0
2020-08-25 14:00:00,91.18,91.27,91.15,91.27,4465.0,85.3371,85.4213,85.309,85.4213,4465.0
2020-08-25 14:05:00,91.25,91.26,91.23,91.23,1678.0,85.4026,85.4119,85.3839,85.3839,1678.0
2020-08-25 14:10:00,91.24,91.26,91.2,91.22,2717.0,85.3932,85.4119,85.3558,85.3745,2717.0
2020-08-25 14:15:00,91.2,91.28,91.19,91.28,8063.0,85.3558,85.4307,85.3464,85.4307,8063.0
2020-08-25 14:20:00,91.26,91.29,91.25,91.29,2194.0,85.4119,85.44,85.4026,85.44,2194.0
2020-08-25 14:25:00,91.29,91.33,91.25,91.26,7363.0,85.44,85.4775,85.4026,85.4119,7363.0
2020-08-25 14:30:00,91.26,91.3,91.23,91.23,3542.0,85.4119,85.4494,85.3839,85.3839,3542.0
2020-08-25 14:35:00,91.25,91.27,91.19,91.25,5230.0,85.4026,85.4213,85.3464,85.4026,5230.0
2020-08-25 14:40:00,91.28,91.31,91.26,91.29,6820.0,85.4307,85.4587,85.4119,85.44,6820.0
2020-08-25 14:45:00,91.28,91.29,91.23,91.23,1800.0,85.4307,85.44,85.3839,85.3839,1800.0
2020-08-25 14:50:00,91.25,91.32,91.23,91.31,6169.0,85.4026,85.4681,85.3839,85.4587,6169.0
2020-08-25 14:55:00,91.3,91.31,91.27,91.27,2296.0,85.4494,85.4587,85.4213,85.4213,2296.0
2020-08-25 15:00:00,91.27,91.27,91.19,91.2,7277.0,85.4213,85.4213,85.3464,85.3558,7277.0
2020-08-25 15:05:00,91.22,91.26,91.21,91.24,3376.0,85.3745,85.4119,85.3651,85.3932,3376.0
2020-08-25 15:10:00,91.22,91.26,91.22,91.23,2658.0,85.3745,85.4119,85.3745,85.3839,2658.0
2020-08-25 15:15:00,91.24,91.24,91.2,91.21,3022.0,85.3932,85.3932,85.3558,85.3651,3022.0
2020-08-25 15:20:00,91.22,91.27,91.2,91.24,6055.0,85.3745,85.4213,85.3558,85.3932,6055.0
2020-08-25 15:25:00,91.23,91.32,91.23,91.3,3802.0,85.3839,85.4681,85.3839,85.4494,3802.0
2020-08-25 15:30:00,91.29,91.33,91.24,91.24,8365.0,85.44,85.4775,85.3932,85.3932,8365.0
2020-08-25 15:35:00,91.24,91.29,91.17,91.26,7335.0,85.3932,85.44,85.3277,85.4119,7335.0
2020-08-25 15:40:00,91.26,91.3,91.21,91.3,8867.0,85.4119,85.4494,85.3651,85.4494,8867.0
2020-08-25 15:45:00,91.29,91.29,91.22,91.28,14058.0,85.44,85.44,85.3745,85.4307,14058.0
2020-08-25 15:50:00,91.29,91.4,91.28,91.4,23241.0,85.44,85.543,85.4307,85.543,23241.0
2020-08-25 15:55:00,91.39,91.54,91.35,91.53,73664.0,85.5336,85.674,85.4962,85.6646,73664.0
2020-08-26 09:30:00,91.3,91.64,91.0,91.4,18896.0,85.4494,85.7676,85.1686,85.543,18896.0
2020-08-26 09:35:00,91.32,91.5,91.24,91.5,7656.0,85.4681,85.6366,85.3932,85.6366,7656.0
2020-08-26 09:40:00,91.35,91.35,91.12,91.19,10267.0,85.4962,85.4962,85.2809,85.3464,10267.0
2020-08-26 09:45:00,91.23,91.67,91.21,91.64,6291.0,85.3839,85.7957,85.3651,85.7676,6291.0
2020-08-26 09:50:00,91.65,91.7,91.62,91.67,2779.0,85.777,85.8237,85.7489,85.7957,2779.0
2020-08-26 09:55:00,91.71,91.86,91.68,91.86,4260.0,85.8331,85.9735,85.805,85.9735,4260.0
2020-08-26 10:00:00,91.84,91.84,91.64,91.7,6055.0,85.9548,85.9548,85.7676,85.8237,6055.0
2020-08-26 10:05:00,91.73,91.76,91.63,91.64,4951.0,85.8518,85.8799,85.7582,85.7676,4951.0
2020-08-26 10:10:00,91.61,91.66,91.5,91.56,2643.0,85.7395,85.7863,85.6366,85.6927,2643.0
2020-08-26 10:15:00,91.56,91.71,91.56,91.62,8122.0,85.6927,85.8331,85.6927,85.7489,8122.0
2020-08-26 10:20:00,91.61,91.64,91.55,91.55,5021.0,85.7395,85.7676,85.6834,85.6834,5021.0
2020-08-26 10:25:00,91.56,91.59,91.53,91.58,10364.0,85.6927,85.7208,85.6646,85.7114,10364.0
2020-08-26 10:30:00,91.59,91.61,91.5,91.57,16087.0,85.7208,85.7395,85.6366,85.7021,16087.0
2020-08-26 10:35:00,91.58,91.68,91.56,91.6,4992.0,85.7114,85.805,85.6927,85.7302,4992.0
2020-08-26 10:40:00,91.56,91.61,91.49,91.49,4872.0,85.6927,85.7395,85.6272,85.6272,4872.0
2020-08-26 10:45:00,91.51,91.51,91.45,91.48,1936.0,85.6459,85.6459,85.5898,85.6178,1936.0
2020-08-26 10:50:00,91.56,91.56,91.5,91.5,3463.0,85.6927,85.6927,85.6366,85.6366,3463.0
2020-08-26 10:55:00,91.51,91.52,91.47,91.47,1835.0,85.6459,85.6553,85.6085,85.6085,1835.0
2020-08-26 11:00:00,91.43,91.52,91.35,91.52,6373.0,85.5711,85.6553,85.4962,85.6553,6373.0
2020-08-26 11:05:00,91.54,91.59,91.53,91.58,3459.0,85.674,85.7208,85.6646,85.7114,3459.0
2020-08-26 11:10:00,91.57,91.67,91.55,91.67,1924.0,85.7021,85.7957,85.6834,85.7957,1924.0
2020-08-26 11:15:00,91.68,91.68,91.53,91.53,3653.0,85.805,85.805,85.6646,85.6646,3653.0
2020-08-26 11:20:00,91.52,91.56,91.48,91.53,1925.0,85.6553,85.6927,85.6178,85.6646,1925.0
2020-08-26 11:25:00,91.51,91.55,91.51,91.52,4083.0,85.6459,85.6834,85.6459,85.6553,4083.0
2020-08-26 11:30:00,91.5,91.54,91.47,91.53,12011.0,85.6366,85.674,85.6085,85.6646,12011.0
2020-08-26 11:35:00,91.53,91.53,91.46,91.47,5007.0,85.6646,85.6646,85.5991,85.6085,5007.0
2020-08-26 11:40:00,91.48,91.63,91.48,91.6,12999.0,85.6178,85.7582,85.6178,85.7302,12999.0
2020-08-26 11:45:00,91.58,91.68,91.57,91.67,4221.0,85.7114,85.805,85.7021,85.7957,4221.0
2020-08-26 11:50:00,91.67,91.69,91.64,91.65,2855.0,85.7957,85.8144,85.7676,85.777,2855.0
2020-08-26 11:55:00,91.62,91.64,91.6,91.64,756.0,85.7489,85.7676,85.7302,85.7676,756.0
2020-08-26 12:00:00,91.66,91.72,91.66,91.69,3194.0,85.7863,85.8425,85.7863,85.8144,3194.0
2020-08-26 12:05:00,91.7,91.79,91.7,91.76,4181.0,85.8237,85.908,85.8237,85.8799,4181.0
2020-08-26 12:10:00,91.77,91.77,91.73,91.76,1900.0,85.8893,85.8893,85.8518,85.8799,1900.0
2020-08-26 12:15:00,91.75,91.8,91.69,91.8,5418.0,85.8705,85.9173,85.8144,85.9173,5418.0
2020-08-26 12:20:00,91.77,91.83,91.77,91.81,3023.0,85.8893,85.9454,85.8893,85.9267,3023.0
2020-08-26 12:25:00,91.8,91.83,91.8,91.83,1612.0,85.9173,85.9454,85.9173,85.9454,1612.0
2020-08-26 12:30:00,91.83,91.86,91.81,91.84,6693.0,85.9454,85.9735,85.9267,85.9548,6693.0
2020-08-26 12:35:00,91.84,91.85,91.78,91.84,3414.0,85.9548,85.9641,85.8986,85.9548,3414.0
2020-08-26 12:40:00,91.86,91.89,91.84,91.85,2190.0,85.9735,86.0016,85.9548,85.9641,2190.0
2020-08-26 12:45:00,91.86,91.93,91.85,91.92,3401.0,85.9735,86.039,85.9641,86.0297,3401.0
2020-08-26 12:50:00,91.9,91.99,91.89,91.96,5044.0,86.0109,86.0952,86.0016,86.0671,5044.0
2020-08-26 12:55:00,91.97,91.98,91.91,91.91,3035.0,86.0764,86.0858,86.0203,86.0203,3035.0
2020-08-26 13:00:00,91.92,92.09,91.92,92.05,6503.0,86.0297,86.1888,86.0297,86.1513,6503.0
2020-08-26 13:05:00,92.07,92.09,92.0,92.0,4639.0,86.17,86.1888,86.1045,86.1045,4639.0
2020-08-26 13:10:00,91.96,92.0,91.94,91.99,3569.0,86.0671,86.1045,86.0484,86.0952,3569.0
2020-08-26 13:15:00,91.97,92.05,91.95,92.05,6310.0,86.0764,86.1513,86.0577,86.1513,6310.0
2020-08-26 13:20:00,92.03,92.07,92.02,92.04,4397.0,86.1326,86.17,86.1232,86.142,4397.0
2020-08-26 13:25:00,92.04,92.04,92.01,92.02,2589.0,86.142,86.142,86.1139,86.1232,2589.0
2020-08-26 13:30:00,92.05,92.08,92.04,92.04,1983.0,86.1513,86.1794,86.142,86.142,1983.0
2020-08-26 13:35:00,92.05,92.1,92.05,92.1,1470.0,86.1513,86.1981,86.1513,86.1981,1470.0
2020-08-26 13:40:00,92.08,92.1,92.0,92.1,3530.0,86.1794,86.1981,86.1045,86.1981,3530.0
2020-08-26 13:45:00,92.13,92.13,92.08,92.09,2534.0,86.2262,86.2262,86.1794,86.1888,2534.0
2020-08-26 13:50:00,92.1,92.13,92.02,92.03,2650.0,86.1981,86.2262,86.1232,86.1326,2650.0
2020-08-26 13:55:00,92.07,92.12,92.06,92.11,2151.0,86.17,86.2168,86.1607,86.2075,2151.0
2020-08-26 14:00:00,92.11,92.21,92.1,92.18,5215.0,86.2075,86.3011,86.1981,86.273,5215.0
2020-08-26 14:05:00,92.18,92.18,92.09,92.14,3075.0,86.273,86.273,86.1888,86.2356,3075.0
2020-08-26 14:10:00,92.14,92.18,92.09,92.17,4079.0,86.2356,86.273,86.1888,86.2636,4079.0
2020-08-26 14:15:00,92.19,92.2,92.15,92.2,4899.0,86.2823,86.2917,86.2449,86.2917,4899.0
2020-08-26 14:20:00,92.2,92.23,92.19,92.23,3714.0,86.2917,86.3198,86.2823,86.3198,3714.0
2020-08-26 14:25:00,92.23,92.3,92.23,92.24,3033.0,86.3198,86.3853,86.3198,86.3291,3033.0
2020-08-26 14:30:00,92.25,92.27,92.21,92.22,5172.0,86.3385,86.3572,86.3011,86.3104,5172.0
2020-08-26 14:35:00,92.27,92.29,92.2,92.22,6211.0,86.3572,86.3759,86.2917,86.3104,6211.0
2020-08-26 14:40:00,92.22,92.24,92.16,92.22,2896.0,86.3104,86.3291,86.2543,86.3104,2896.0
2020-08-26 14:45:00,92.27,92.29,92.22,92.27,6177.0,86.3572,86.3759,86.3104,86.3572,6177.0
2020-08-26 14:50:00,92.26,92.33,92.22,92.22,10362.0,86.3479,86.4134,86.3104,86.3104,10362.0
2020-08-26 14:55:00,92.23,92.24,92.14,92.17,3786.0,86.3198,86.3291,86.2356,86.2636,3786.0
2020-08-26 15:00:00,92.17,92.2,92.13,92.2,3755.0,86.2636,86.2917,86.2262,86.2917,3755.0
2020-08-26 15:05:00,92.21,92.23,92.18,92.19,5871.0,86.3011,86.3198,86.273,86.2823,5871.0
2020-08-26 15:10:00,92.22,92.24,92.19,92.22,4446.0,86.3104,86.3291,86.2823,86.3104,4446.0
2020-08-26 15:15:00,92.24,92.25,92.13,92.15,3130.0,86.3291,86.3385,86.2262,86.2449,3130.0
2020-08-26 15:20:00,92.15,92.19,92.05,92.07,6340.0,86.2449,86.2823,86.1513,86.17,6340.0
2020-08-26 15:25:00,92.09,92.23,92.05,92.16,38757.0,86.1888,86.3198,86.1513,86.2543,38757.0
2020-08-26 15:30:00,92.17,92.3,92.15,92.17,42900.0,86.2636,86.3853,86.2449,86.2636,42900.0
2020-08-26 15:35:00,92.16,92.29,92.1,92.15,18887.0,86.2543,86.3759,86.1981,86.2449,18887.0
2020-08-26 15:40:00,92.16,92.21,92.13,92.15,20817.0,86.2543,86.3011,86.2262,86.2449,20817.0
2020-08-26 15:45:00,92.14,92.17,92.13,92.14,22868.0,86.2356,86.2636,86.2262,86.2356,22868.0
2020-08-26 15:50:00,92.15,92.17,92.06,92.09,34062.0,86.2449,86.2636,86.1607,86.1888,34062.0
2020-08-26 15:55:00,92.09,92.17,91.98,92.03,43136.0,86.1888,86.2636,86.0858,86.1326,43136.0
2020-08-27 09:30:00,92.64,92.73,92.17,92.3,12869.0,86.7035,86.7877,86.2636,86.3853,12869.0
2020-08-27 09:35:00,92.22,92.41,92.22,92.3,10399.0,86.3104,86.4883,86.3104,86.3853,10399.0
2020-08-27 09:40:00,92.18,92.57,92.18,92.47,4450.0,86.273,86.638,86.273,86.5444,4450.0
2020-08-27 09:45:00,92.47,92.6,92.29,92.6,5234.0,86.5444,86.6661,86.3759,86.6661,5234.0
2020-08-27 09:50:00,92.55,92.82,92.43,92.82,4176.0,86.6193,86.872,86.507,86.872,4176.0
2020-08-27 09:55:00,92.82,92.91,92.8,92.81,5719.0,86.872,86.9562,86.8533,86.8626,5719.0
2020-08-27 10:00:00,92.9,92.91,92.79,92.82,4759.0,86.9469,86.9562,86.8439,86.872,4759.0
2020-08-27 10:05:00,92.79,92.8,92.42,92.42,5706.0,86.8439,86.8533,86.4976,86.4976,5706.0
2020-08-27 10:10:00,92.44,92.63,92.4,92.49,8443.0,86.5163,86.6942,86.4789,86.5631,8443.0
2020-08-27 10:15:00,92.47,92.65,92.47,92.62,5658.0,86.5444,86.7129,86.5444,86.6848,5658.0
2020-08-27 10:20:00,92.69,92.9,92.69,92.84,5608.0,86.7503,86.9469,86.7503,86.8907,5608.0
2020-08-27 10:25:00,92.86,93.04,92.84,92.98,7391.0,86.9094,87.0779,86.8907,87.0217,7391.0
2020-08-27 10:30:00,92.95,93.19,92.9,93.14,5244.0,86.9936,87.2183,86.9469,87.1715,5244.0
2020-08-27 10:35:00,93.13,93.13,93.04,93.09,2166.0,87.1621,87.1621,87.0779,87.1247,2166.0
2020-08-27 10:40:00,93.04,93.08,92.95,92.95,5395.0,87.0779,87.1153,86.9936,86.9936,5395.0
2020-08-27 10:45:00,92.93,92.99,92.92,92.95,2388.0,86.9749,87.0311,86.9656,86.9936,2388.0
2020-08-27 10:50:00,93.0,93.37,93.0,93.37,7414.0,87.0404,87.3867,87.0404,87.3867,7414.0
2020-08-27 10:55:00,93.34,93.34,93.14,93.18,5909.0,87.3587,87.3587,87.1715,87.2089,5909.0
2020-08-27 11:00:00,93.18,93.21,93.08,93.09,2314.0,87.2089,87.237,87.1153,87.1247,2314.0
2020-08-27 11:05:00,93.09,93.12,93.01,93.01,10229.0,87.1247,87.1528,87.0498,87.0498,10229.0
2020-08-27 11:10:00,92.94,92.95,92.91,92.93,625.0,86.9843,86.9936,86.9562,86.9749,625.0
2020-08-27 11:15:00,92.91,92.94,92.77,92.78,5488.0,86.9562,86.9843,86.8252,86.8345,5488.0
2020-08-27 11:20:00,92.76,92.84,92.74,92.83,5512.0,86.8158,86.8907,86.7971,86.8813,5512.0
2020-08-27 11:25:00,92.8,92.83,92.69,92.73,6787.0,86.8533,86.8813,86.7503,86.7877,6787.0
2020-08-27 11:30:00,92.7,92.71,92.6,92.69,5287.0,86.7597,86.769,86.6661,86.7503,5287.0
2020-08-27 11:35:00,92.71,92.81,92.71,92.79,5448.0,86.769,86.8626,86.769,86.8439,5448.0
2020-08-27 11:40:00,92.78,92.9,92.74,92.88,3990.0,86.8345,86.9469,86.7971,86.9281,3990.0
2020-08-27 11:45:00,92.89,93.01,92.89,92.95,3101.0,86.9375,87.0498,86.9375,86.9936,3101.0
2020-08-27 11:50:00,92.96,92.99,92.76,92.92,8372.0,87.003,87.0311,86.8158,86.9656,8372.0
2020-08-27 11:55:00,92.93,93.02,92.93,93.02,1865.0,86.9749,87.0592,86.9749,87.0592,1865.0
2020-08-27 12:00:00,93.05,93.06,92.89,92.9,1846.0,87.0872,87.0966,86.9375,86.9469,1846.0
2020-08-27 12:05:00,92.88,92.88,92.77,92.79,1583.0,86.9281,86.9281,86.8252,86.8439,1583.0
2020-08-27 12:10:00,92.82,92.82,92.73,92.73,1975.0,86.872,86.872,86.7877,86.7877,1975.0
2020-08-27 12:15:00,92.71,92.71,92.64,92.64,1600.0,86.769,86.769,86.7035,86.7035,1600.0
2020-08-27 12:20:00,92.64,92.67,92.6,92.6,1276.0,86.7035,86.7316,86.6661,86.6661,1276.0
2020-08-27 12:25:00,92.58,92.6,92.49,92.49,1248.0,86.6474,86.6661,86.5631,86.5631,1248.0
2020-08-27 12:30:00,92.53,92.59,92.49,92.49,1900.0,86.6006,86.6567,86.5631,86.5631,1900.0
2020-08-27 12:35:00,92.47,92.48,92.44,92.45,1944.0,86.5444,86.5538,86.5163,86.5257,1944.0
2020-08-27 12:40:00,92.45,92.58,92.4,92.53,3384.0,86.5257,86.6474,86.4789,86.6006,3384.0
2020-08-27 12:45:00,92.51,92.58,92.49,92.53,3001.0,86.5818,86.6474,86.5631,86.6006,3001.0
2020-08-27 12:50:00,92.51,92.55,92.44,92.49,3383.0,86.5818,86.6193,86.5163,86.5631,3383.0
2020-08-27 12:55:00,92.54,92.55,92.46,92.46,15726.0,86.6099,86.6193,86.535,86.535,15726.0
2020-08-27 13:00:00,92.43,92.46,92.35,92.44,2217.0,86.507,86.535,86.4321,86.5163,2217.0
2020-08-27 13:05:00,92.45,92.49,92.42,92.47,2056.0,86.5257,86.5631,86.4976,86.5444,2056.0
2020-08-27 13:10:00,92.5,92.66,92.5,92.66,2200.0,86.5725,86.7222,86.5725,86.7222,2200.0
2020-08-27 13:15:00,92.67,92.7,92.61,92.7,3000.0,86.7316,86.7597,86.6754,86.7597,3000.0
2020-08-27 13:20:00,92.72,92.74,92.65,92.65,1831.0,86.7784,86.7971,86.7129,86.7129,1831.0
2020-08-27 13:25:00,92.67,92.67,92.59,92.59,1840.0,86.7316,86.7316,86.6567,86.6567,1840.0
2020-08-27 13:30:00,92.61,92.64,92.54,92.54,2323.0,86.6754,86.7035,86.6099,86.6099,2323.0
2020-08-27 13:35:00,92.59,92.63,92.58,92.59,1938.0,86.6567,86.6942,86.6474,86.6567,1938.0
2020-08-27 13:40:00,92.59,92.63,92.58,92.61,4316.0,86.6567,86.6942,86.6474,86.6754,4316.0
2020-08-27 13:45:00,92.61,92.62,92.57,92.59,2208.0,86.6754,86.6848,86.638,86.6567,2208.0
2020-08-27 13:50:00,92.57,92.58,92.48,92.52,2703.0,86.638,86.6474,86.5538,86.5912,2703.0
2020-08-27 13:55:00,92.53,92.69,92.52,92.69,3186.0,86.6006,86.7503,86.5912,86.7503,3186.0
2020-08-27 14:00:00,92.69,92.73,92.68,92.72,2895.0,86.7503,86.7877,86.741,86.7784,2895.0
2020-08-27 14:05:00,92.7,92.71,92.66,92.7,5647.0,86.7597,86.769,86.7222,86.7597,5647.0
2020-08-27 14:10:00,92.7,92.76,92.68,92.73,3486.0,86.7597,86.8158,86.741,86.7877,3486.0
2020-08-27 14:15:00,92.73,92.77,92.73,92.75,3346.0,86.7877,86.8252,86.7877,86.8065,3346.0
2020-08-27 14:20:00,92.71,92.76,92.69,92.69,1500.0,86.769,86.8158,86.7503,86.7503,1500.0
2020-08-27 14:25:00,92.69,92.78,92.69,92.76,2400.0,86.7503,86.8345,86.7503,86.8158,2400.0
2020-08-27 14:30:00,92.75,92.75,92.66,92.66,1927.0,86.8065,86.8065,86.7222,86.7222,1927.0
2020-08-27 14:35:00,92.68,92.78,92.68,92.75,3102.0,86.741,86.8345,86.741,86.8065,3102.0
2020-08-27 14:40:00,92.77,92.8,92.68,92.69,2623.0,86.8252,86.8533,86.741,86.7503,2623.0
2020-08-27 14:45:00,92.66,92.75,92.65,92.73,4749.0,86.7222,86.8065,86.7129,86.7877,4749.0
2020-08-27 14:50:00,92.74,92.75,92.71,92.74,3867.0,86.7971,86.8065,86.769,86.7971,3867.0
2020-08-27 14:55:00,92.76,92.84,92.71,92.72,4131.0,86.8158,86.8907,86.769,86.7784,4131.0
2020-08-27 15:00:00,92.73,92.83,92.71,92.77,6606.0,86.7877,86.8813,86.769,86.8252,6606.0
2020-08-27 15:05:00,92.76,92.84,92.69,92.81,5252.0,86.8158,86.8907,86.7503,86.8626,5252.0
2020-08-27 15:10:00,92.81,92.82,92.73,92.76,4081.0,86.8626,86.872,86.7877,86.8158,4081.0
2020-08-27 15:15:00,92.74,92.83,92.74,92.81,5942.0,86.7971,86.8813,86.7971,86.8626,5942.0
2020-08-27 15:20:00,92.83,92.83,92.74,92.78,6779.0,86.8813,86.8813,86.7971,86.8345,6779.0
2020-08-27 15:25:00,92.79,92.8,92.76,92.79,9041.0,86.8439,86.8533,86.8158,86.8439,9041.0
2020-08-27 15:30:00,92.8,92.87,92.79,92.82,6917.0,86.8533,86.9188,86.8439,86.872,6917.0
2020-08-27 15:35:00,92.81,92.84,92.76,92.79,11857.0,86.8626,86.8907,86.8158,86.8439,11857.0
2020-08-27 15:40:00,92.79,92.86,92.76,92.76,9956.0,86.8439,86.9094,86.8158,86.8158,9956.0
2020-08-27 15:45:00,92.78,92.82,92.67,92.68,15371.0,86.8345,86.872,86.7316,86.741,15371.0
2020-08-27 15:50:00,92.67,92.69,92.58,92.68,18055.0,86.7316,86.7503,86.6474,86.741,18055.0
2020-08-27 15:55:00,92.69,92.77,92.63,92.69,50946.0,86.7503,86.8252,86.6942,86.7503,50946.0
2020-08-28 09:30:00,92.74,92.87,92.24,92.24,9212.0,86.7971,86.9188,86.3291,86.3291,9212.0
2020-08-28 09:35:00,92.43,92.84,92.43,92.58,5736.0,86.507,86.8907,86.507,86.6474,5736.0
2020-08-28 09:40:00,92.55,92.78,92.55,92.67,2839.0,86.6193,86.8345,86.6193,86.7316,2839.0
2020-08-28 09:45:00,92.67,92.79,92.55,92.76,6628.0,86.7316,86.8439,86.6193,86.8158,6628.0
2020-08-28 09:50:00,92.83,92.84,92.7,92.7,3712.0,86.8813,86.8907,86.7597,86.7597,3712.0
2020-08-28 09:55:00,92.7,92.7,92.53,92.58,5271.0,86.7597,86.7597,86.6006,86.6474,5271.0
2020-08-28 10:00:00,92.56,92.58,92.37,92.39,6024.0,86.6286,86.6474,86.4508,86.4695,6024.0
2020-08-28 10:05:00,92.36,92.38,92.25,92.38,9599.0,86.4415,86.4602,86.3385,86.4602,9599.0
2020-08-28 10:10:00,92.44,92.51,92.37,92.41,5029.0,86.5163,86.5818,86.4508,86.4883,5029.0
2020-08-28 10:15:00,92.36,92.42,92.33,92.42,5117.0,86.4415,86.4976,86.4134,86.4976,5117.0
2020-08-28 10:20:00,92.42,92.46,92.35,92.35,3491.0,86.4976,86.535,86.4321,86.4321,3491.0
2020-08-28 10:25:00,92.34,92.44,92.32,92.32,5300.0,86.4227,86.5163,86.404,86.404,5300.0
2020-08-28 10:30:00,92.34,92.43,92.32,92.32,4004.0,86.4227,86.507,86.404,86.404,4004.0
2020-08-28 10:35:00,92.34,92.37,92.25,92.37,2979.0,86.4227,86.4508,86.3385,86.4508,2979.0
2020-08-28 10:40:00,92.38,92.53,92.37,92.53,5635.0,86.4602,86.6006,86.4508,86.6006,5635.0
2020-08-28 10:45:00,92.56,92.56,92.46,92.52,4047.0,86.6286,86.6286,86.535,86.5912,4047.0
2020-08-28 10:50:00,92.54,92.54,92.41,92.43,3466.0,86.6099,86.6099,86.4883,86.507,3466.0
2020-08-28 10:55:00,92.42,92.42,92.33,92.39,3512.0,86.4976,86.4976,86.4134,86.4695,3512.0
2020-08-28 11:00:00,92.37,92.37,92.24,92.3,4360.0,86.4508,86.4508,86.3291,86.3853,4360.0
2020-08-28 11:05:00,92.31,92.37,92.21,92.21,6215.0,86.3947,86.4508,86.3011,86.3011,6215.0
2020-08-28 11:10:00,92.25,92.28,92.18,92.21,7333.0,86.3385,86.3666,86.273,86.3011,7333.0
2020-08-28 11:15:00,92.24,92.24,92.16,92.2,4180.0,86.3291,86.3291,86.2543,86.2917,4180.0
2020-08-28 11:20:00,92.22,92.25,92.12,92.12,8968.0,86.3104,86.3385,86.2168,86.2168,8968.0
2020-08-28 11:25:00,92.1,92.2,92.09,92.2,3913.0,86.1981,86.2917,86.1888,86.2917,3913.0
2020-08-28 11:30:00,92.19,92.2,92.11,92.15,2003.0,86.2823,86.2917,86.2075,86.2449,2003.0
2020-08-28 11:35:00,92.12,92.15,92.1,92.15,1400.0,86.2168,86.2449,86.1981,86.2449,1400.0
2020-08-28 11:40:00,92.14,92.14,92.06,92.06,6625.0,86.2356,86.2356,86.1607,86.1607,6625.0
2020-08-28 11:45:00,92.06,92.16,92.05,92.13,6297.0,86.1607,86.2543,86.1513,86.2262,6297.0
2020-08-28 11:50:00,92.14,92.18,92.11,92.16,4560.0,86.2356,86.273,86.2075,86.2543,4560.0
2020-08-28 11:55:00,92.16,92.2,92.15,92.2,3094.0,86.2543,86.2917,86.2449,86.2917,3094.0
2020-08-28 12:00:00,92.2,92.23,92.17,92.2,6254.0,86.2917,86.3198,86.2636,86.2917,6254.0
2020-08-28 12:05:00,92.21,92.23,92.2,92.23,3265.0,86.3011,86.3198,86.2917,86.3198,3265.0
2020-08-28 12:10:00,92.22,92.25,92.21,92.21,2603.0,86.3104,86.3385,86.3011,86.3011,2603.0
2020-08-28 12:15:00,92.21,92.22,92.18,92.18,4902.0,86.3011,86.3104,86.273,86.273,4902.0
2020-08-28 12:20:00,92.19,92.19,92.18,92.19,2253.0,86.2823,86.2823,86.273,86.2823,2253.0
2020-08-28 12:25:00,92.19,92.19,92.14,92.14,3922.0,86.2823,86.2823,86.2356,86.2356,3922.0
2020-08-28 12:30:00,92.16,92.17,92.11,92.14,4370.0,86.2543,86.2636,86.2075,86.2356,4370.0
2020-08-28 12:35:00,92.16,92.25,92.16,92.23,6012.0,86.2543,86.3385,86.2543,86.3198,6012.0
2020-08-28 12:40:00,92.27,92.41,92.26,92.41,12286.0,86.3572,86.4883,86.3479,86.4883,12286.0
2020-08-28 12:45:00,92.42,92.51,92.42,92.49,3474.0,86.4976,86.5818,86.4976,86.5631,3474.0
2020-08-28 12:50:00,92.5,92.51,92.47,92.5,3104.0,86.5725,86.5818,86.5444,86.5725,3104.0
2020-08-28 12:55:00,92.5,92.54,92.48,92.49,2123.0,86.5725,86.6099,86.5538,86.5631,2123.0
2020-08-28 13:00:00,92.47,92.48,92.43,92.44,2028.0,86.5444,86.5538,86.507,86.5163,2028.0
2020-08-28 13:05:00,92.47,92.47,92.45,92.47,1300.0,86.5444,86.5444,86.5257,86.5444,1300.0
2020-08-28 13:10:00,92.47,92.58,92.47,92.54,3558.0,86.5444,86.6474,86.5444,86.6099,3558.0
2020-08-28 13:15:00,92.53,92.56,92.45,92.45,3424.0,86.6006,86.6286,86.5257,86.5257,3424.0
2020-08-28 13:20:00,92.4,92.48,92.4,92.47,2855.0,86.4789,86.5538,86.4789,86.5444,2855.0
2020-08-28 13:25:00,92.5,92.5,92.41,92.44,2757.0,86.5725,86.5725,86.4883,86.5163,2757.0
2020-08-28 13:30:00,92.44,92.49,92.43,92.47,3534.0,86.5163,86.5631,86.507,86.5444,3534.0
2020-08-28 13:35:00,92.48,92.48,92.43,92.43,2194.0,86.5538,86.5538,86.507,86.507,2194.0
2020-08-28 13:40:00,92.38,92.4,92.35,92.37,2437.0,86.4602,86.4789,86.4321,86.4508,2437.0
2020-08-28 13:45:00,92.35,92.4,92.34,92.38,3737.0,86.4321,86.4789,86.4227,86.4602,3737.0
2020-08-28 13:50:00,92.38,92.44,92.37,92.44,3362.0,86.4602,86.5163,86.4508,86.5163,3362.0
2020-08-28 13:55:00,92.44,92.45,92.4,92.41,3315.0,86.5163,86.5257,86.4789,86.4883,3315.0
2020-08-28 14:00:00,92.38,92.48,92.38,92.47,2818.0,86.4602,86.5538,86.4602,86.5444,2818.0
2020-08-28 14:05:00,92.47,92.48,92.37,92.38,5005.0,86.5444,86.5538,86.4508,86.4602,5005.0
2020-08-28 14:10:00,92.38,92.43,92.37,92.42,3151.0,86.4602,86.507,86.4508,86.4976,3151.0
2020-08-28 14:15:00,92.41,92.43,92.35,92.43,5885.0,86.4883,86.507,86.4321,86.507,5885.0
2020-08-28 14:20:00,92.42,92.44,92.42,92.44,5744.0,86.4976,86.5163,86.4976,86.5163,5744.0
2020-08-28 14:25:00,92.43,92.46,92.35,92.36,4182.0,86.507,86.535,86.4321,86.4415,4182.0
2020-08-28 14:30:00,92.36,92.44,92.36,92.44,4325.0,86.4415,86.5163,86.4415,86.5163,4325.0
2020-08-28 14:35:00,92.44,92.5,92.44,92.5,5695.0,86.5163,86.5725,86.5163,86.5725,5695.0
2020-08-28 14:40:00,92.49,92.52,92.48,92.52,3732.0,86.5631,86.5912,86.5538,86.5912,3732.0
2020-08-28 14:45:00,92.51,92.63,92.51,92.62,7199.0,86.5818,86.6942,86.5818,86.6848,7199.0
2020-08-28 14:50:00,92.63,92.66,92.61,92.64,6661.0,86.6942,86.7222,86.6754,86.7035,6661.0
2020-08-28 14:55:00,92.65,92.73,92.64,92.73,4815.0,86.7129,86.7877,86.7035,86.7877,4815.0
2020-08-28 15:00:00,92.73,92.74,92.69,92.74,6217.0,86.7877,86.7971,86.7503,86.7971,6217.0
2020-08-28 15:05:00,92.75,92.83,92.72,92.81,4892.0,86.8065,86.8813,86.7784,86.8626,4892.0
2020-08-28 15:10:00,92.81,92.91,92.78,92.88,5837.0,86.8626,86.9562,86.8345,86.9281,5837.0
2020-08-28 15:15:00,92.89,92.93,92.88,92.92,6443.0,86.9375,86.9749,86.9281,86.9656,6443.0
2020-08-28 15:20:00,92.92,92.92,92.79,92.8,6301.0,86.9656,86.9656,86.8439,86.8533,6301.0
2020-08-28 15:25:00,92.81,92.87,92.79,92.8,7095.0,86.8626,86.9188,86.8439,86.8533,7095.0
2020-08-28 15:30:00,92.8,92.84,92.79,92.83,6717.0,86.8533,86.8907,86.8439,86.8813,6717.0
2020-08-28 15:35:00,92.84,92.84,92.79,92.83,12532.0,86.8907,86.8907,86.8439,86.8813,12532.0
2020-08-28 15:40:00,92.83,92.83,92.72,92.76,9592.0,86.8813,86.8813,86.7784,86.8158,9592.0
2020-08-28 15:45:00,92.76,92.77,92.69,92.74,17729.0,86.8158,86.8252,86.7503,86.7971,17729.0
2020-08-28 15:50:00,92.74,92.81,92.73,92.8,19977.0,86.7971,86.8626,86.7877,86.8533,19977.0
2020-08-28 15:55:00,92.81,92.92,92.75,92.92,69807.0,86.8626,86.9656,86.8065,86.9656,69807.0
2020-08-31 09:30:00,92.8,93.23,92.8,93.06,13615.0,86.8533,87.2557,86.8533,87.0966,13615.0
2020-08-31 09:35:00,93.08,93.38,93.07,93.38,5725.0,87.1153,87.3961,87.106,87.3961,5725.0
2020-08-31 09:40:00,93.31,93.35,93.11,93.19,6401.0,87.3306,87.368,87.1434,87.2183,6401.0
2020-08-31 09:45:00,93.19,93.36,93.09,93.09,3407.0,87.2183,87.3774,87.1247,87.1247,3407.0
2020-08-31 09:50:00,93.1,93.16,92.99,92.99,3977.0,87.134,87.1902,87.0311,87.0311,3977.0
2020-08-31 09:55:00,93.03,93.09,92.97,93.07,1980.0,87.0685,87.1247,87.0124,87.106,1980.0
2020-08-31 10:00:00,93.09,93.09,92.91,93.06,7617.0,87.1247,87.1247,86.9562,87.0966,7617.0
2020-08-31 10:05:00,93.05,93.14,93.01,93.13,5800.0,87.0872,87.1715,87.0498,87.1621,5800.0
2020-08-31 10:10:00,93.12,93.2,93.08,93.2,6508.0,87.1528,87.2276,87.1153,87.2276,6508.0
2020-08-31 10:15:00,93.21,93.28,93.11,93.26,4126.0,87.237,87.3025,87.1434,87.2838,4126.0
2020-08-31 10:20:00,93.26,93.26,93.11,93.11,4992.0,87.2838,87.2838,87.1434,87.1434,4992.0
2020-08-31 10:25:00,93.06,93.09,92.99,93.01,4948.0,87.0966,87.1247,87.0311,87.0498,4948.0
2020-08-31 10:30:00,93.0,93.12,93.0,93.09,5137.0,87.0404,87.1528,87.0404,87.1247,5137.0
2020-08-31 10:35:00,93.13,93.13,92.98,93.04,8152.0,87.1621,87.1621,87.0217,87.0779,8152.0
2020-08-31 10:40:00,93.04,93.04,92.92,92.92,5303.0,87.0779,87.0779,86.9656,86.9656,5303.0
2020-08-31 10:45:00,92.95,92.96,92.91,92.92,4124.0,86.9936,87.003,86.9562,86.9656,4124.0
2020-08-31 10:50:00,92.95,92.95,92.81,92.84,5335.0,86.9936,86.9936,86.8626,86.8907,5335.0
2020-08-31 10:55:00,92.84,92.88,92.8,92.84,4448.0,86.8907,86.9281,86.8533,86.8907,4448.0
2020-08-31 11:00:00,92.84,92.87,92.77,92.87,5062.0,86.8907,86.9188,86.8252,86.9188,5062.0
2020-08-31 11:05:00,92.87,92.94,92.86,92.88,5171.0,86.9188,86.9843,86.9094,86.9281,5171.0
2020-08-31 11:10:00,92.9,92.94,92.84,92.94,2797.0,86.9469,86.9843,86.8907,86.9843,2797.0
2020-08-31 11:15:00,92.97,93.12,92.97,92.98,6882.0,87.0124,87.1528,87.0124,87.0217,6882.0
2020-08-31 11:20:00,92.97,92.99,92.85,92.86,5057.0,87.0124,87.0311,86.9001,86.9094,5057.0
2020-08-31 11:25:00,92.89,92.91,92.77,92.78,5634.0,86.9375,86.9562,86.8252,86.8345,5634.0
2020-08-31 11:30:00,92.79,92.86,92.77,92.81,5431.0,86.8439,86.9094,86.8252,86.8626,5431.0
2020-08-31 11:35:00,92.87,92.97,92.86,92.92,4028.0,86.9188,87.0124,86.9094,86.9656,4028.0
2020-08-31 11:40:00,92.93,93.01,92.93,92.96,4463.0,86.9749,87.0498,86.9749,87.003,4463.0
2020-08-31 11:45:00,92.96,93.0,92.96,92.98,2757.0,87.003,87.0404,87.003,87.0217,2757.0
2020-08-31 11:50:00,92.98,93.09,92.97,92.98,5173.0,87.0217,87.1247,87.0124,87.0217,5173.0
2020-08-31 11:55:00,93.0,93.0,92.94,92.97,2549.0,87.0404,87.0404,86.9843,87.0124,2549.0
2020-08-31 12:00:00,92.96,93.01,92.92,93.0,2701.0,87.003,87.0498,86.9656,87.0404,2701.0
2020-08-31 12:05:00,93.02,93.02,92.96,92.98,2744.0,87.0592,87.0592,87.003,87.0217,2744.0
2020-08-31 12:10:00,92.99,93.01,92.94,92.96,3301.0,87.0311,87.0498,86.9843,87.003,3301.0
2020-08-31 12:15:00,92.93,92.94,92.89,92.93,4201.0,86.9749,86.9843,86.9375,86.9749,4201.0
2020-08-31 12:20:00,92.92,92.92,92.81,92.88,2631.0,86.9656,86.9656,86.8626,86.9281,2631.0
2020-08-31 12:25:00,92.87,92.89,92.86,92.87,2384.0,86.9188,86.9375,86.9094,86.9188,2384.0
2020-08-31 12:30:00,92.86,92.86,92.78,92.81,4646.0,86.9094,86.9094,86.8345,86.8626,4646.0
2020-08-31 12:35:00,92.81,92.81,92.74,92.76,2160.0,86.8626,86.8626,86.7971,86.8158,2160.0
2020-08-31 12:40:00,92.75,92.79,92.74,92.75,3219.0,86.8065,86.8439,86.7971,86.8065,3219.0
2020-08-31 12:45:00,92.7,92.7,92.66,92.68,2917.0,86.7597,86.7597,86.7222,86.741,2917.0
2020-08-31 12:50:00,92.69,92.75,92.67,92.75,3670.0,86.7503,86.8065,86.7316,86.8065,3670.0
2020-08-31 12:55:00,92.75,92.75,92.67,92.71,3336.0,86.8065,86.8065,86.7316,86.769,3336.0
2020-08-31 13:00:00,92.73,92.74,92.68,92.71,3485.0,86.7877,86.7971,86.741,86.769,3485.0
2020-08-31 13:05:00,92.7,92.71,92.64,92.64,4255.0,86.7597,86.769,86.7035,86.7035,4255.0
2020-08-31 13:10:00,92.64,92.69,92.62,92.69,2564.0,86.7035,86.7503,86.6848,86.7503,2564.0
2020-08-31 13:15:00,92.7,92.78,92.65,92.77,6517.0,86.7597,86.8345,86.7129,86.8252,6517.0
2020-08-31 13:20:00,92.75,92.81,92.75,92.79,3723.0,86.8065,86.8626,86.8065,86.8439,3723.0
2020-08-31 13:25:00,92.8,92.81,92.8,92.81,3336.0,86.8533,86.8626,86.8533,86.8626,3336.0
2020-08-31 13:30:00,92.83,92.83,92.8,92.81,7395.0,86.8813,86.8813,86.8533,86.8626,7395.0
2020-08-31 13:35:00,92.8,92.8,92.72,92.72,4201.0,86.8533,86.8533,86.7784,86.7784,4201.0
2020-08-31 13:40:00,92.72,92.78,92.7,92.71,6378.0,86.7784,86.8345,86.7597,86.769,6378.0
2020-08-31 13:45:00,92.71,92.72,92.66,92.69,4518.0,86.769,86.7784,86.7222,86.7503,4518.0
2020-08-31 13:50:00,92.68,92.72,92.66,92.72,3676.0,86.741,86.7784,86.7222,86.7784,3676.0
2020-08-31 13:55:00,92.68,92.68,92.61,92.62,2580.0,86.741,86.741,86.6754,86.6848,2580.0
2020-08-31 14:00:00,92.6,92.6,92.49,92.53,4372.0,86.6661,86.6661,86.5631,86.6006,4372.0
2020-08-31 14:05:00,92.53,92.55,92.5,92.5,3571.0,86.6006,86.6193,86.5725,86.5725,3571.0
2020-08-31 14:10:00,92.51,92.53,92.46,92.46,4101.0,86.5818,86.6006,86.535,86.535,4101.0
2020-08-31 14:15:00,92.43,92.48,92.43,92.45,5318.0,86.507,86.5538,86.507,86.5257,5318.0
2020-08-31 14:20:00,92.45,92.45,92.4,92.45,4727.0,86.5257,86.5257,86.4789,86.5257,4727.0
2020-08-31 14:25:00,92.47,92.49,92.4,92.41,5399.0,86.5444,86.5631,86.4789,86.4883,5399.0
2020-08-31 14:30:00,92.42,92.56,92.42,92.53,9862.0,86.4976,86.6286,86.4976,86.6006,9862.0
2020-08-31 14:35:00,92.54,92.58,92.54,92.57,8644.0,86.6099,86.6474,86.6099,86.638,8644.0
2020-08-31 14:40:00,92.6,92.65,92.59,92.64,7119.0,86.6661,86.7129,86.6567,86.7035,7119.0
2020-08-31 14:45:00,92.64,92.66,92.61,92.64,4807.0,86.7035,86.7222,86.6754,86.7035,4807.0
2020-08-31 14:50:00,92.65,92.72,92.63,92.68,4550.0,86.7129,86.7784,86.6942,86.741,4550.0
2020-08-31 14:55:00,92.69,92.72,92.67,92.7,4889.0,86.7503,86.7784,86.7316,86.7597,4889.0
2020-08-31 15:00:00,92.7,92.73,92.69,92.69,7273.0,86.7597,86.7877,86.7503,86.7503,7273.0
2020-08-31 15:05:00,92.68,92.82,92.68,92.79,6852.0,86.741,86.872,86.741,86.8439,6852.0
2020-08-31 15:10:00,92.79,92.79,92.71,92.73,6915.0,86.8439,86.8439,86.769,86.7877,6915.0
2020-08-31 15:15:00,92.71,92.72,92.64,92.64,9453.0,86.769,86.7784,86.7035,86.7035,9453.0
2020-08-31 15:20:00,92.64,92.66,92.63,92.63,5989.0,86.7035,86.7222,86.6942,86.6942,5989.0
2020-08-31 15:25:00,92.62,92.78,92.58,92.74,8580.0,86.6848,86.8345,86.6474,86.7971,8580.0
2020-08-31 15:30:00,92.74,92.78,92.72,92.74,9656.0,86.7971,86.8345,86.7784,86.7971,9656.0
2020-08-31 15:35:00,92.75,92.82,92.72,92.75,9322.0,86.8065,86.872,86.7784,86.8065,9322.0
2020-08-31 15:40:00,92.73,92.79,92.67,92.78,8794.0,86.7877,86.8439,86.7316,86.8345,8794.0
2020-08-31 15:45:00,92.79,92.93,92.78,92.92,27007.0,86.8439,86.9749,86.8345,86.9656,27007.0
2020-08-31 15:50:00,92.92,92.98,92.83,92.84,29783.0,86.9656,87.0217,86.8813,86.8907,29783.0
2020-08-31 15:55:00,92.82,92.99,92.71,92.73,77876.0,86.872,87.0311,86.769,86.7877,77876.0
2020-09-01 09:30:00,92.33,92.79,91.98,92.22,32990.0,86.4134,86.8439,86.0858,86.3104,32990.0
2020-09-01 09:35:00,92.32,92.45,92.25,92.45,1400.0,86.404,86.5257,86.3385,86.5257,1400.0
2020-09-01 09:40:00,92.5,92.5,92.25,92.38,3385.0,86.5725,86.5725,86.3385,86.4602,3385.0
2020-09-01 09:45:00,92.45,92.54,92.37,92.54,3216.0,86.5257,86.6099,86.4508,86.6099,3216.0
2020-09-01 09:50:00,92.6,92.65,92.52,92.65,2202.0,86.6661,86.7129,86.5912,86.7129,2202.0
2020-09-01 09:55:00,92.61,92.63,92.45,92.45,4341.0,86.6754,86.6942,86.5257,86.5257,4341.0
2020-09-01 10:00:00,92.48,92.68,92.47,92.63,8680.0,86.5538,86.741,86.5444,86.6942,8680.0
2020-09-01 10:05:00,92.65,92.66,92.51,92.56,6418.0,86.7129,86.7222,86.5818,86.6286,6418.0
2020-09-01 10:10:00,92.57,92.61,92.53,92.53,7378.0,86.638,86.6754,86.6006,86.6006,7378.0
2020-09-01 10:15:00,92.56,92.6,92.41,92.41,6992.0,86.6286,86.6661,86.4883,86.4883,6992.0
2020-09-01 10:20:00,92.41,92.44,92.4,92.42,1070.0,86.4883,86.5163,86.4789,86.4976,1070.0
2020-09-01 10:25:00,92.46,92.64,92.44,92.64,8683.0,86.535,86.7035,86.5163,86.7035,8683.0
2020-09-01 10:30:00,92.67,92.78,92.65,92.71,10206.0,86.7316,86.8345,86.7129,86.769,10206.0
2020-09-01 10:35:00,92.7,92.71,92.64,92.65,3487.0,86.7597,86.769,86.7035,86.7129,3487.0
2020-09-01 10:40:00,92.62,92.73,92.6,92.73,22802.0,86.6848,86.7877,86.6661,86.7877,22802.0
2020-09-01 10:45:00,92.78,92.91,92.77,92.89,15238.0,86.8345,86.9562,86.8252,86.9375,15238.0
2020-09-01 10:50:00,92.87,92.87,92.63,92.64,9761.0,86.9188,86.9188,86.6942,86.7035,9761.0
2020-09-01 10:55:00,92.65,92.92,92.65,92.9,8730.0,86.7129,86.9656,86.7129,86.9469,8730.0
2020-09-01 11:00:00,92.87,92.9,92.78,92.79,3080.0,86.9188,86.9469,86.8345,86.8439,3080.0
2020-09-01 11:05:00,92.82,92.86,92.78,92.81,3948.0,86.872,86.9094,86.8345,86.8626,3948.0
2020-09-01 11:10:00,92.83,92.91,92.81,92.85,3652.0,86.8813,86.9562,86.8626,86.9001,3652.0
2020-09-01 11:15:00,92.87,92.98,92.87,92.94,7530.0,86.9188,87.0217,86.9188,86.9843,7530.0
2020-09-01 11:20:00,92.91,93.02,92.89,92.94,5552.0,86.9562,87.0592,86.9375,86.9843,5552.0
2020-09-01 11:25:00,92.96,92.99,92.92,92.95,4530.0,87.003,87.0311,86.9656,86.9936,4530.0
2020-09-01 11:30:00,92.95,93.03,92.93,92.96,13868.0,86.9936,87.0685,86.9749,87.003,13868.0
2020-09-01 11:35:00,92.95,93.03,92.89,92.89,26653.0,86.9936,87.0685,86.9375,86.9375,26653.0
2020-09-01 11:40:00,92.89,93.0,92.88,92.98,5060.0,86.9375,87.0404,86.9281,87.0217,5060.0
2020-09-01 11:45:00,92.98,92.98,92.86,92.89,4255.0,87.0217,87.0217,86.9094,86.9375,4255.0
2020-09-01 11:50:00,92.88,92.91,92.76,92.77,5654.0,86.9281,86.9562,86.8158,86.8252,5654.0
2020-09-01 11:55:00,92.76,92.78,92.69,92.73,8271.0,86.8158,86.8345,86.7503,86.7877,8271.0
2020-09-01 12:00:00,92.73,92.73,92.64,92.71,10227.0,86.7877,86.7877,86.7035,86.769,10227.0
2020-09-01 12:05:00,92.7,92.73,92.65,92.71,9842.0,86.7597,86.7877,86.7129,86.769,9842.0
2020-09-01 12:10:00,92.73,92.86,92.72,92.82,3855.0,86.7877,86.9094,86.7784,86.872,3855.0
2020-09-01 12:15:00,92.82,92.83,92.73,92.79,3074.0,86.872,86.8813,86.7877,86.8439,3074.0
2020-09-01 12:20:00,92.81,92.82,92.76,92.77,7095.0,86.8626,86.872,86.8158,86.8252,7095.0
2020-09-01 12:25:00,92.76,92.81,92.72,92.77,3265.0,86.8158,86.8626,86.7784,86.8252,3265.0
2020-09-01 12:30:00,92.77,92.8,92.75,92.78,4962.0,86.8252,86.8533,86.8065,86.8345,4962.0
2020-09-01 12:35:00,92.8,92.8,92.77,92.78,2200.0,86.8533,86.8533,86.8252,86.8345,2200.0
2020-09-01 12:40:00,92.79,92.79,92.74,92.79,3247.0,86.8439,86.8439,86.7971,86.8439,3247.0
2020-09-01 12:45:00,92.79,92.8,92.74,92.77,2721.0,86.8439,86.8533,86.7971,86.8252,2721.0
2020-09-01 12:50:00,92.76,92.78,92.74,92.77,3405.0,86.8158,86.8345,86.7971,86.8252,3405.0
2020-09-01 12:55:00,92.79,92.84,92.79,92.84,2100.0,86.8439,86.8907,86.8439,86.8907,2100.0
2020-09-01 13:00:00,92.83,92.88,92.82,92.88,2360.0,86.8813,86.9281,86.872,86.9281,2360.0
2020-09-01 13:05:00,92.88,92.88,92.81,92.81,2532.0,86.9281,86.9281,86.8626,86.8626,2532.0
2020-09-01 13:10:00,92.79,92.8,92.75,92.78,2244.0,86.8439,86.8533,86.8065,86.8345,2244.0
2020-09-01 13:15:00,92.78,92.83,92.78,92.82,2420.0,86.8345,86.8813,86.8345,86.872,2420.0
2020-09-01 13:20:00,92.83,92.86,92.82,92.86,2810.0,86.8813,86.9094,86.872,86.9094,2810.0
2020-09-01 13:25:00,92.86,92.88,92.81,92.82,3772.0,86.9094,86.9281,86.8626,86.872,3772.0
2020-09-01 13:30:00,92.81,92.81,92.77,92.79,2206.0,86.8626,86.8626,86.8252,86.8439,2206.0
2020-09-01 13:35:00,92.8,92.85,92.79,92.82,3375.0,86.8533,86.9001,86.8439,86.872,3375.0
2020-09-01 13:40:00,92.81,93.01,92.81,92.95,5774.0,86.8626,87.0498,86.8626,86.9936,5774.0
2020-09-01 13:45:00,92.95,93.04,92.94,93.03,2646.0,86.9936,87.0779,86.9843,87.0685,2646.0
2020-09-01 13:50:00,93.01,93.02,92.93,92.96,3642.0,87.0498,87.0592,86.9749,87.003,3642.0
2020-09-01 13:55:00,92.94,92.95,92.89,92.9,2389.0,86.9843,86.9936,86.9375,86.9469,2389.0
2020-09-01 14:00:00,92.92,93.06,92.92,93.03,2195.0,86.9656,87.0966,86.9656,87.0685,2195.0
2020-09-01 14:05:00,93.07,93.1,92.95,93.0,11112.0,87.106,87.134,86.9936,87.0404,11112.0
2020-09-01 14:10:00,93.01,93.07,92.95,92.97,7495.0,87.0498,87.106,86.9936,87.0124,7495.0
2020-09-01 14:15:00,92.98,92.99,92.92,92.95,3706.0,87.0217,87.0311,86.9656,86.9936,3706.0
2020-09-01 14:20:00,92.96,93.0,92.94,92.98,6163.0,87.003,87.0404,86.9843,87.0217,6163.0
2020-09-01 14:25:00,93.0,93.0,92.91,92.96,8948.0,87.0404,87.0404,86.9562,87.003,8948.0
2020-09-01 14:30:00,92.97,93.03,92.96,93.03,5274.0,87.0124,87.0685,87.003,87.0685,5274.0
2020-09-01 14:35:00,93.06,93.22,93.06,93.22,4476.0,87.0966,87.2463,87.0966,87.2463,4476.0
2020-09-01 14:40:00,93.21,93.32,93.21,93.3,5291.0,87.237,87.3399,87.237,87.3212,5291.0
2020-09-01 14:45:00,93.29,93.3,93.19,93.21,7850.0,87.3119,87.3212,87.2183,87.237,7850.0
2020-09-01 14:50:00,93.22,93.25,93.21,93.21,2241.0,87.2463,87.2744,87.237,87.237,2241.0
2020-09-01 14:55:00,93.21,93.22,93.17,93.17,4145.0,87.237,87.2463,87.1996,87.1996,4145.0
2020-09-01 15:00:00,93.18,93.22,93.17,93.19,3478.0,87.2089,87.2463,87.1996,87.2183,3478.0
2020-09-01 15:05:00,93.17,93.2,93.15,93.16,4855.0,87.1996,87.2276,87.1808,87.1902,4855.0
2020-09-01 15:10:00,93.16,93.16,93.02,93.02,3897.0,87.1902,87.1902,87.0592,87.0592,3897.0
2020-09-01 15:15:00,93.03,93.08,92.99,93.07,5874.0,87.0685,87.1153,87.0311,87.106,5874.0
2020-09-01 15:20:00,93.08,93.1,93.07,93.08,6422.0,87.1153,87.134,87.106,87.1153,6422.0
2020-09-01 15:25:00,93.08,93.15,93.08,93.11,6126.0,87.1153,87.1808,87.1153,87.1434,6126.0
2020-09-01 15:30:00,93.12,93.15,93.08,93.1,4796.0,87.1528,87.1808,87.1153,87.134,4796.0
2020-09-01 15:35:00,93.1,93.1,93.0,93.04,7108.0,87.134,87.134,87.0404,87.0779,7108.0
2020-09-01 15:40:00,93.04,93.13,93.03,93.13,10906.0,87.0779,87.1621,87.0685,87.1621,10906.0
2020-09-01 15:45:00,93.14,93.18,93.04,93.08,18880.0,87.1715,87.2089,87.0779,87.1153,18880.0
2020-09-01 15:50:00,93.03,93.11,93.01,93.1,11268.0,87.0685,87.1434,87.0498,87.134,11268.0
2020-09-01 15:55:00,93.1,93.36,93.04,93.31,73534.0,87.134,87.3774,87.0779,87.3306,73534.0
2020-09-02 09:30:00,93.83,93.89,93.36,93.49,51684.0,87.8173,87.8734,87.3774,87.499,51684.0
2020-09-02 09:35:00,93.48,93.75,93.44,93.72,6567.0,87.4897,87.7424,87.4522,87.7143,6567.0
2020-09-02 09:40:00,93.72,93.78,93.63,93.78,6157.0,87.7143,87.7705,87.6301,87.7705,6157.0
2020-09-02 09:45:00,93.76,93.91,93.76,93.8,8591.0,87.7517,87.8921,87.7517,87.7892,8591.0
2020-09-02 09:50:00,93.78,94.14,93.77,94.06,14293.0,87.7705,88.1074,87.7611,88.0325,14293.0
2020-09-02 09:55:00,94.09,94.59,94.08,94.57,16376.0,88.0606,88.5286,88.0512,88.5098,16376.0
2020-09-02 10:00:00,94.54,94.54,94.38,94.42,15719.0,88.4818,88.4818,88.332,88.3694,15719.0
2020-09-02 10:05:00,94.45,94.53,94.37,94.37,13397.0,88.3975,88.4724,88.3227,88.3227,13397.0
2020-09-02 10:10:00,94.44,94.49,94.31,94.31,7041.0,88.3882,88.435,88.2665,88.2665,7041.0
2020-09-02 10:15:00,94.32,94.34,94.11,94.11,6507.0,88.2759,88.2946,88.0793,88.0793,6507.0
2020-09-02 10:20:00,94.14,94.5,94.07,94.35,27378.0,88.1074,88.4443,88.0419,88.3039,27378.0
2020-09-02 10:25:00,94.33,94.36,94.18,94.18,12652.0,88.2852,88.3133,88.1448,88.1448,12652.0
2020-09-02 10:30:00,94.16,94.28,94.16,94.25,20386.0,88.1261,88.2384,88.1261,88.2103,20386.0
2020-09-02 10:35:00,94.23,94.27,94.09,94.25,13228.0,88.1916,88.2291,88.0606,88.2103,13228.0
2020-09-02 10:40:00,94.27,94.44,94.14,94.44,16308.0,88.2291,88.3882,88.1074,88.3882,16308.0
2020-09-02 10:45:00,94.5,94.67,94.43,94.44,20471.0,88.4443,88.6034,88.3788,88.3882,20471.0
2020-09-02 10:50:00,94.45,94.49,94.38,94.44,10441.0,88.3975,88.435,88.332,88.3882,10441.0
2020-09-02 10:55:00,94.43,94.5,94.37,94.39,11031.0,88.3788,88.4443,88.3227,88.3414,11031.0
2020-09-02 11:00:00,94.45,94.51,94.4,94.49,11069.0,88.3975,88.4537,88.3507,88.435,11069.0
2020-09-02 11:05:00,94.49,94.51,94.43,94.51,14508.0,88.435,88.4537,88.3788,88.4537,14508.0
2020-09-02 11:10:00,94.49,94.59,94.42,94.47,17043.0,88.435,88.5286,88.3694,88.4162,17043.0
2020-09-02 11:15:00,94.48,94.69,94.48,94.69,17439.0,88.4256,88.6221,88.4256,88.6221,17439.0
2020-09-02 11:20:00,94.68,94.68,94.54,94.6,10049.0,88.6128,88.6128,88.4818,88.5379,10049.0
2020-09-02 11:25:00,94.58,94.71,94.54,94.59,11971.0,88.5192,88.6409,88.4818,88.5286,11971.0
2020-09-02 11:30:00,94.63,94.81,94.63,94.77,11401.0,88.566,88.7345,88.566,88.697,11401.0
2020-09-02 11:35:00,94.79,94.91,94.79,94.84,11602.0,88.7157,88.828,88.7157,88.7625,11602.0
2020-09-02 11:40:00,94.84,94.85,94.69,94.69,8111.0,88.7625,88.7719,88.6221,88.6221,8111.0
2020-09-02 11:45:00,94.68,94.84,94.67,94.72,13847.0,88.6128,88.7625,88.6034,88.6502,13847.0
2020-09-02 11:50:00,94.75,94.86,94.7,94.85,15625.0,88.6783,88.7813,88.6315,88.7719,15625.0
2020-09-02 11:55:00,94.83,95.04,94.83,95.0,35085.0,88.7532,88.9497,88.7532,88.9123,35085.0
2020-09-02 12:00:00,94.99,95.06,94.95,94.95,19650.0,88.9029,88.9684,88.8655,88.8655,19650.0
2020-09-02 12:05:00,94.97,95.25,94.94,95.17,26580.0,88.8842,89.1463,88.8561,89.0714,26580.0
2020-09-02 12:10:00,95.17,95.17,94.97,95.0,14700.0,89.0714,89.0714,88.8842,88.9123,14700.0
2020-09-02 12:15:00,95.02,95.04,94.86,94.86,14848.0,88.931,88.9497,88.7813,88.7813,14848.0
2020-09-02 12:20:00,94.85,95.03,94.81,95.0,14192.0,88.7719,88.9404,88.7345,88.9123,14192.0
2020-09-02 12:25:00,94.98,95.12,94.89,95.11,14325.0,88.8936,89.0246,88.8093,89.0152,14325.0
2020-09-02 12:30:00,95.08,95.08,94.98,95.02,11199.0,88.9872,88.9872,88.8936,88.931,11199.0
2020-09-02 12:35:00,95.0,95.04,94.94,94.97,8342.0,88.9123,88.9497,88.8561,88.8842,8342.0
2020-09-02 12:40:00,94.95,94.96,94.88,94.93,7094.0,88.8655,88.8748,88.8,88.8468,7094.0
2020-09-02 12:45:00,94.93,94.95,94.85,94.92,8632.0,88.8468,88.8655,88.7719,88.8374,8632.0
2020-09-02 12:50:00,94.9,94.9,94.81,94.83,7403.0,88.8187,88.8187,88.7345,88.7532,7403.0
2020-09-02 12:55:00,94.83,94.83,94.73,94.74,5870.0,88.7532,88.7532,88.6596,88.6689,5870.0
2020-09-02 13:00:00,94.76,94.83,94.71,94.81,9702.0,88.6877,88.7532,88.6409,88.7345,9702.0
2020-09-02 13:05:00,94.82,94.85,94.8,94.81,8545.0,88.7438,88.7719,88.7251,88.7345,8545.0
2020-09-02 13:10:00,94.81,94.91,94.81,94.87,8510.0,88.7345,88.828,88.7345,88.7906,8510.0
2020-09-02 13:15:00,94.86,94.91,94.81,94.83,4385.0,88.7813,88.828,88.7345,88.7532,4385.0
2020-09-02 13:20:00,94.84,94.93,94.81,94.91,12255.0,88.7625,88.8468,88.7345,88.828,12255.0
2020-09-02 13:25:00,94.91,94.95,94.87,94.9,5490.0,88.828,88.8655,88.7906,88.8187,5490.0
2020-09-02 13:30:00,94.89,94.95,94.85,94.95,8977.0,88.8093,88.8655,88.7719,88.8655,8977.0
2020-09-02 13:35:00,94.94,94.96,94.93,94.93,5657.0,88.8561,88.8748,88.8468,88.8468,5657.0
2020-09-02 13:40:00,94.92,95.03,94.92,94.98,15406.0,88.8374,88.9404,88.8374,88.8936,15406.0
2020-09-02 13:45:00,94.97,95.05,94.96,95.01,10851.0,88.8842,88.9591,88.8748,88.9216,10851.0
2020-09-02 13:50:00,95.01,95.14,95.01,95.14,10596.0,88.9216,89.0433,88.9216,89.0433,10596.0
2020-09-02 13:55:00,95.15,95.21,94.97,95.03,12078.0,89.0527,89.1088,88.8842,88.9404,12078.0
2020-09-02 14:00:00,95.04,95.08,94.89,94.95,7254.0,88.9497,88.9872,88.8093,88.8655,7254.0
2020-09-02 14:05:00,94.96,94.99,94.95,94.95,3803.0,88.8748,88.9029,88.8655,88.8655,3803.0
2020-09-02 14:10:00,94.95,94.95,94.79,94.84,10105.0,88.8655,88.8655,88.7157,88.7625,10105.0
2020-09-02 14:15:00,94.84,94.85,94.77,94.8,14138.0,88.7625,88.7719,88.697,88.7251,14138.0
2020-09-02 14:20:00,94.78,94.87,94.78,94.79,20173.0,88.7064,88.7906,88.7064,88.7157,20173.0
2020-09-02 14:25:00,94.78,94.8,94.76,94.76,9905.0,88.7064,88.7251,88.6877,88.6877,9905.0
2020-09-02 14:30:00,94.75,94.76,94.72,94.73,6091.0,88.6783,88.6877,88.6502,88.6596,6091.0
2020-09-02 14:35:00,94.73,94.76,94.71,94.75,5714.0,88.6596,88.6877,88.6409,88.6783,5714.0
2020-09-02 14:40:00,94.76,94.79,94.63,94.64,5155.0,88.6877,88.7157,88.566,88.5754,5155.0
2020-09-02 14:45:00,94.63,94.72,94.63,94.72,5238.0,88.566,88.6502,88.566,88.6502,5238.0
2020-09-02 14:50:00,94.71,94.77,94.71,94.75,5960.0,88.6409,88.697,88.6409,88.6783,5960.0
2020-09-02 14:55:00,94.74,94.81,94.74,94.76,11392.0,88.6689,88.7345,88.6689,88.6877,11392.0
2020-09-02 15:00:00,94.76,94.85,94.72,94.82,9655.0,88.6877,88.7719,88.6502,88.7438,9655.0
2020-09-02 15:05:00,94.83,94.84,94.75,94.82,7780.0,88.7532,88.7625,88.6783,88.7438,7780.0
2020-09-02 15:10:00,94.82,94.84,94.79,94.84,13199.0,88.7438,88.7625,88.7157,88.7625,13199.0
2020-09-02 15:15:00,94.84,94.84,94.75,94.8,13038.0,88.7625,88.7625,88.6783,88.7251,13038.0
2020-09-02 15:20:00,94.81,94.83,94.79,94.82,19092.0,88.7345,88.7532,88.7157,88.7438,19092.0
2020-09-02 15:25:00,94.83,94.83,94.72,94.73,12805.0,88.7532,88.7532,88.6502,88.6596,12805.0
2020-09-02 15:30:00,94.72,94.82,94.72,94.78,21176.0,88.6502,88.7438,88.6502,88.7064,21176.0
2020-09-02 15:35:00,94.78,94.8,94.71,94.76,15908.0,88.7064,88.7251,88.6409,88.6877,15908.0
2020-09-02 15:40:00,94.77,94.88,94.75,94.88,30448.0,88.697,88.8,88.6783,88.8,30448.0
2020-09-02 15:45:00,94.86,94.91,94.83,94.88,29346.0,88.7813,88.828,88.7532,88.8,29346.0
2020-09-02 15:50:00,94.89,94.91,94.71,94.76,28600.0,88.8093,88.828,88.6409,88.6877,28600.0
2020-09-02 15:55:00,94.75,94.82,94.62,94.67,63424.0,88.6783,88.7438,88.5566,88.6034,63424.0
2020-09-03 09:30:00,94.98,95.36,94.73,94.73,21163.0,88.8936,89.2492,88.6596,88.6596,21163.0
2020-09-03 09:35:00,94.77,95.11,94.74,95.11,9394.0,88.697,89.0152,88.6689,89.0152,9394.0
2020-09-03 09:40:00,95.04,95.11,94.95,95.08,5015.0,88.9497,89.0152,88.8655,88.9872,5015.0
2020-09-03 09:45:00,95.04,95.18,94.98,95.07,13060.0,88.9497,89.0807,88.8936,88.9778,13060.0
2020-09-03 09:50:00,95.03,95.12,94.9,95.12,6401.0,88.9404,89.0246,88.8187,89.0246,6401.0
2020-09-03 09:55:00,95.09,95.12,94.94,95.05,6959.0,88.9965,89.0246,88.8561,88.9591,6959.0
2020-09-03 10:00:00,95.12,95.12,94.86,94.9,6760.0,89.0246,89.0246,88.7813,88.8187,6760.0
2020-09-03 10:05:00,94.88,94.9,94.61,94.7,11813.0,88.8,88.8187,88.5473,88.6315,11813.0
2020-09-03 10:10:00,94.72,94.85,94.71,94.83,22129.0,88.6502,88.7719,88.6409,88.7532,22129.0
2020-09-03 10:15:00,94.83,94.98,94.82,94.95,15018.0,88.7532,88.8936,88.7438,88.8655,15018.0
2020-09-03 10:20:00,94.93,94.99,94.79,94.83,38876.0,88.8468,88.9029,88.7157,88.7532,38876.0
2020-09-03 10:25:00,94.82,95.0,94.82,95.0,22444.0,88.7438,88.9123,88.7438,88.9123,22444.0
2020-09-03 10:30:00,95.03,95.11,94.93,94.97,26727.0,88.9404,89.0152,88.8468,88.8842,26727.0
2020-09-03 10:35:00,94.95,95.08,94.92,95.07,41781.0,88.8655,88.9872,88.8374,88.9778,41781.0
2020-09-03 10:40:00,95.08,95.25,95.02,95.25,18500.0,88.9872,89.1463,88.931,89.1463,18500.0
2020-09-03 10:45:00,95.24,95.31,95.03,95.04,10490.0,89.1369,89.2024,88.9404,88.9497,10490.0
2020-09-03 10:50:00,95.05,95.33,95.05,95.23,16408.0,88.9591,89.2211,88.9591,89.1275,16408.0
2020-09-03 10:55:00,95.22,95.29,95.09,95.29,9101.0,89.1182,89.1837,88.9965,89.1837,9101.0
2020-09-03 11:00:00,95.31,95.45,94.96,94.98,21228.0,89.2024,89.3334,88.8748,88.8936,21228.0
2020-09-03 11:05:00,94.98,95.02,94.67,94.74,35616.0,88.8936,88.931,88.6034,88.6689,35616.0
2020-09-03 11:10:00,94.81,94.87,94.65,94.68,20406.0,88.7345,88.7906,88.5847,88.6128,20406.0
2020-09-03 11:15:00,94.68,94.69,94.19,94.19,50401.0,88.6128,88.6221,88.1542,88.1542,50401.0
2020-09-03 11:20:00,94.19,94.36,94.05,94.24,19293.0,88.1542,88.3133,88.0232,88.201,19293.0
2020-09-03 11:25:00,94.23,94.42,94.22,94.37,25423.0,88.1916,88.3694,88.1823,88.3227,25423.0
2020-09-03 11:30:00,94.38,94.58,94.32,94.47,17761.0,88.332,88.5192,88.2759,88.4162,17761.0
2020-09-03 11:35:00,94.45,94.55,94.33,94.5,14995.0,88.3975,88.4911,88.2852,88.4443,14995.0
2020-09-03 11:40:00,94.52,94.72,94.52,94.58,9766.0,88.463,88.6502,88.463,88.5192,9766.0
2020-09-03 11:45:00,94.56,94.75,94.52,94.61,22430.0,88.5005,88.6783,88.463,88.5473,22430.0
2020-09-03 11:50:00,94.62,94.68,94.47,94.47,10893.0,88.5566,88.6128,88.4162,88.4162,10893.0
2020-09-03 11:55:00,94.43,94.44,94.14,94.25,8200.0,88.3788,88.3882,88.1074,88.2103,8200.0
2020-09-03 12:00:00,94.24,94.29,94.11,94.2,10136.0,88.201,88.2478,88.0793,88.1635,10136.0
2020-09-03 12:05:00,94.21,94.32,94.18,94.29,18288.0,88.1729,88.2759,88.1448,88.2478,18288.0
2020-09-03 12:10:00,94.33,94.41,94.23,94.29,9690.0,88.2852,88.3601,88.1916,88.2478,9690.0
2020-09-03 12:15:00,94.33,94.44,94.29,94.41,6308.0,88.2852,88.3882,88.2478,88.3601,6308.0
2020-09-03 12:20:00,94.42,94.42,94.27,94.31,9946.0,88.3694,88.3694,88.2291,88.2665,9946.0
2020-09-03 12:25:00,94.3,94.33,94.22,94.23,16055.0,88.2571,88.2852,88.1823,88.1916,16055.0
2020-09-03 12:30:00,94.22,94.25,94.07,94.07,20998.0,88.1823,88.2103,88.0419,88.0419,20998.0
2020-09-03 12:35:00,94.07,94.17,93.96,94.09,18305.0,88.0419,88.1355,87.9389,88.0606,18305.0
2020-09-03 12:40:00,94.07,94.12,93.82,93.86,26663.0,88.0419,88.0887,87.8079,87.8453,26663.0
2020-09-03 12:45:00,93.81,93.88,93.62,93.7,12720.0,87.7985,87.8641,87.6207,87.6956,12720.0
2020-09-03 12:50:00,93.72,93.76,93.62,93.67,11364.0,87.7143,87.7517,87.6207,87.6675,11364.0
2020-09-03 12:55:00,93.61,93.74,93.41,93.42,11180.0,87.6114,87.733,87.4242,87.4335,11180.0
2020-09-03 13:00:00,93.43,93.45,93.18,93.2,9008.0,87.4429,87.4616,87.2089,87.2276,9008.0
2020-09-03 13:05:00,93.28,93.47,93.24,93.45,8994.0,87.3025,87.4803,87.2651,87.4616,8994.0
2020-09-03 13:10:00,93.42,93.74,93.42,93.74,6436.0,87.4335,87.733,87.4335,87.733,6436.0
2020-09-03 13:15:00,93.75,93.75,93.46,93.47,16705.0,87.7424,87.7424,87.471,87.4803,16705.0
2020-09-03 13:20:00,93.47,93.69,93.46,93.59,22130.0,87.4803,87.6862,87.471,87.5926,22130.0
2020-09-03 13:25:00,93.58,93.72,93.53,93.71,14805.0,87.5833,87.7143,87.5365,87.7049,14805.0
2020-09-03 13:30:00,93.71,93.71,93.35,93.46,37921.0,87.7049,87.7049,87.368,87.471,37921.0
2020-09-03 13:35:00,93.46,93.5,93.35,93.38,13095.0,87.471,87.5084,87.368,87.3961,13095.0
2020-09-03 13:40:00,93.4,93.47,93.29,93.35,9320.0,87.4148,87.4803,87.3119,87.368,9320.0
2020-09-03 13:45:00,93.36,93.46,93.25,93.25,6528.0,87.3774,87.471,87.2744,87.2744,6528.0
2020-09-03 13:50:00,93.25,93.41,93.18,93.29,6470.0,87.2744,87.4242,87.2089,87.3119,6470.0
2020-09-03 13:55:00,93.32,93.42,93.29,93.37,13520.0,87.3399,87.4335,87.3119,87.3867,13520.0
2020-09-03 14:00:00,93.37,93.49,93.28,93.48,21303.0,87.3867,87.499,87.3025,87.4897,21303.0
2020-09-03 14:05:00,93.48,93.61,93.44,93.52,20984.0,87.4897,87.6114,87.4522,87.5271,20984.0
2020-09-03 14:10:00,93.53,93.67,93.39,93.48,10207.0,87.5365,87.6675,87.4055,87.4897,10207.0
2020-09-03 14:15:00,93.45,93.56,93.4,93.52,36007.0,87.4616,87.5646,87.4148,87.5271,36007.0
2020-09-03 14:20:00,93.52,93.68,93.5,93.58,40924.0,87.5271,87.6769,87.5084,87.5833,40924.0
2020-09-03 14:25:00,93.53,93.59,93.41,93.5,7685.0,87.5365,87.5926,87.4242,87.5084,7685.0
2020-09-03 14:30:00,93.46,93.58,93.43,93.5,14506.0,87.471,87.5833,87.4429,87.5084,14506.0
2020-09-03 14:35:00,93.5,93.56,93.41,93.44,7712.0,87.5084,87.5646,87.4242,87.4522,7712.0
2020-09-03 14:40:00,93.42,93.43,93.28,93.3,6807.0,87.4335,87.4429,87.3025,87.3212,6807.0
2020-09-03 14:45:00,93.24,93.3,93.16,93.19,4555.0,87.2651,87.3212,87.1902,87.2183,4555.0
2020-09-03 14:50:00,93.21,93.23,93.05,93.14,8573.0,87.237,87.2557,87.0872,87.1715,8573.0
2020-09-03 14:55:00,93.13,93.3,93.06,93.23,24954.0,87.1621,87.3212,87.0966,87.2557,24954.0
2020-09-03 15:00:00,93.25,93.31,93.15,93.25,49675.0,87.2744,87.3306,87.1808,87.2744,49675.0
2020-09-03 15:05:00,93.24,93.33,93.14,93.3,11300.0,87.2651,87.3493,87.1715,87.3212,11300.0
2020-09-03 15:10:00,93.25,93.36,93.18,93.36,12508.0,87.2744,87.3774,87.2089,87.3774,12508.0
2020-09-03 15:15:00,93.36,93.36,93.2,93.29,15760.0,87.3774,87.3774,87.2276,87.3119,15760.0
2020-09-03 15:20:00,93.28,93.29,93.15,93.18,19482.0,87.3025,87.3119,87.1808,87.2089,19482.0
2020-09-03 15:25:00,93.18,93.18,92.88,92.88,15651.0,87.2089,87.2089,86.9281,86.9281,15651.0
2020-09-03 15:30:00,92.88,92.96,92.61,92.61,17143.0,86.9281,87.003,86.6754,86.6754,17143.0
2020-09-03 15:35:00,92.63,93.03,92.61,93.03,24175.0,86.6942,87.0685,86.6754,87.0685,24175.0
2020-09-03 15:40:00,93.01,93.29,92.94,93.25,56519.0,87.0498,87.3119,86.9843,87.2744,56519.0
2020-09-03 15:45:00,93.28,93.29,92.97,93.02,83075.0,87.3025,87.3119,87.0124,87.0592,83075.0
2020-09-03 15:50:00,92.97,93.22,92.76,93.22,48763.0,87.0124,87.2463,86.8158,87.2463,48763.0
2020-09-03 15:55:00,93.21,93.61,93.18,93.46,166284.0,87.237,87.6114,87.2089,87.471,166284.0
2020-09-04 09:30:00,93.99,94.13,93.69,94.01,17775.0,87.967,88.098,87.6862,87.9857,17775.0
2020-09-04 09:35:00,94.04,94.15,93.77,93.77,2168.0,88.0138,88.1168,87.7611,87.7611,2168.0
2020-09-04 09:40:00,93.77,94.31,93.74,94.31,11882.0,87.7611,88.2665,87.733,88.2665,11882.0
2020-09-04 09:45:00,94.25,94.34,94.24,94.32,2287.0,88.2103,88.2946,88.201,88.2759,2287.0
2020-09-04 09:50:00,94.24,94.31,94.09,94.3,7313.0,88.201,88.2665,88.0606,88.2571,7313.0
2020-09-04 09:55:00,94.29,94.38,94.24,94.3,8089.0,88.2478,88.332,88.201,88.2571,8089.0
2020-09-04 10:00:00,94.28,94.42,94.04,94.07,9624.0,88.2384,88.3694,88.0138,88.0419,9624.0
2020-09-04 10:05:00,94.11,94.2,93.99,94.07,3223.0,88.0793,88.1635,87.967,88.0419,3223.0
2020-09-04 10:10:00,94.09,94.2,93.9,93.99,6986.0,88.0606,88.1635,87.8828,87.967,6986.0
2020-09-04 10:15:00,93.91,94.02,93.73,93.78,15531.0,87.8921,87.9951,87.7237,87.7705,15531.0
2020-09-04 10:20:00,93.77,93.89,93.56,93.78,8936.0,87.7611,87.8734,87.5646,87.7705,8936.0
2020-09-04 10:25:00,93.85,93.96,93.64,93.68,7680.0,87.836,87.9389,87.6394,87.6769,7680.0
2020-09-04 10:30:00,93.69,93.82,93.62,93.76,16720.0,87.6862,87.8079,87.6207,87.7517,16720.0
2020-09-04 10:35:00,93.76,93.89,93.4,93.89,51858.0,87.7517,87.8734,87.4148,87.8734,51858.0
2020-09-04 10:40:00,93.85,93.93,93.35,93.51,20929.0,87.836,87.9108,87.368,87.5178,20929.0
2020-09-04 10:45:00,93.54,93.82,93.5,93.77,4206.0,87.5458,87.8079,87.5084,87.7611,4206.0
2020-09-04 10:50:00,93.77,93.77,93.6,93.7,17572.0,87.7611,87.7611,87.602,87.6956,17572.0
2020-09-04 10:55:00,93.74,93.9,93.72,93.75,4247.0,87.733,87.8828,87.7143,87.7424,4247.0
2020-09-04 11:00:00,93.71,93.89,93.63,93.87,13268.0,87.7049,87.8734,87.6301,87.8547,13268.0
2020-09-04 11:05:00,93.89,93.89,93.62,93.69,26122.0,87.8734,87.8734,87.6207,87.6862,26122.0
2020-09-04 11:10:00,93.67,93.79,93.63,93.75,8760.0,87.6675,87.7798,87.6301,87.7424,8760.0
2020-09-04 11:15:00,93.7,93.78,93.5,93.69,23422.0,87.6956,87.7705,87.5084,87.6862,23422.0
2020-09-04 11:20:00,93.65,93.7,93.27,93.51,53023.0,87.6488,87.6956,87.2931,87.5178,53023.0
2020-09-04 11:25:00,93.5,93.58,93.26,93.56,16488.0,87.5084,87.5833,87.2838,87.5646,16488.0
2020-09-04 11:30:00,93.55,93.61,93.42,93.53,8966.0,87.5552,87.6114,87.4335,87.5365,8966.0
2020-09-04 11:35:00,93.51,93.53,93.41,93.45,8872.0,87.5178,87.5365,87.4242,87.4616,8872.0
2020-09-04 11:40:00,93.44,93.52,93.07,93.07,12746.0,87.4522,87.5271,87.106,87.106,12746.0
2020-09-04 11:45:00,93.11,93.17,92.88,92.91,9082.0,87.1434,87.1996,86.9281,86.9562,9082.0
2020-09-04 11:50:00,92.9,93.17,92.8,93.12,25002.0,86.9469,87.1996,86.8533,87.1528,25002.0
2020-09-04 11:55:00,93.09,93.19,93.03,93.14,15976.0,87.1247,87.2183,87.0685,87.1715,15976.0
2020-09-04 12:00:00,93.12,93.24,93.07,93.15,5222.0,87.1528,87.2651,87.106,87.1808,5222.0
2020-09-04 12:05:00,93.15,93.19,93.09,93.15,4216.0,87.1808,87.2183,87.1247,87.1808,4216.0
2020-09-04 12:10:00,93.16,93.2,93.05,93.14,12300.0,87.1902,87.2276,87.0872,87.1715,12300.0
2020-09-04 12:15:00,93.13,93.14,93.03,93.11,8946.0,87.1621,87.1715,87.0685,87.1434,8946.0
2020-09-04 12:20:00,93.13,93.25,93.06,93.25,10452.0,87.1621,87.2744,87.0966,87.2744,10452.0
2020-09-04 12:25:00,93.25,93.34,93.2,93.24,7810.0,87.2744,87.3587,87.2276,87.2651,7810.0
2020-09-04 12:30:00,93.27,93.49,93.27,93.45,9309.0,87.2931,87.499,87.2931,87.4616,9309.0
2020-09-04 12:35:00,93.45,93.51,93.29,93.43,8202.0,87.4616,87.5178,87.3119,87.4429,8202.0
2020-09-04 12:40:00,93.51,93.65,93.47,93.57,8534.0,87.5178,87.6488,87.4803,87.5739,8534.0
2020-09-04 12:45:00,93.64,93.77,93.61,93.64,8007.0,87.6394,87.7611,87.6114,87.6394,8007.0
2020-09-04 12:50:00,93.62,93.82,93.58,93.73,26614.0,87.6207,87.8079,87.5833,87.7237,26614.0
2020-09-04 12:55:00,93.72,93.81,93.68,93.75,6526.0,87.7143,87.7985,87.6769,87.7424,6526.0
2020-09-04 13:00:00,93.75,93.77,93.64,93.68,6196.0,87.7424,87.7611,87.6394,87.6769,6196.0
2020-09-04 13:05:00,93.71,93.76,93.63,93.63,13948.0,87.7049,87.7517,87.6301,87.6301,13948.0
2020-09-04 13:10:00,93.63,93.81,93.63,93.77,7055.0,87.6301,87.7985,87.6301,87.7611,7055.0
2020-09-04 13:15:00,93.74,93.75,93.61,93.61,5101.0,87.733,87.7424,87.6114,87.6114,5101.0
2020-09-04 13:20:00,93.62,93.77,93.62,93.77,5706.0,87.6207,87.7611,87.6207,87.7611,5706.0
2020-09-04 13:25:00,93.77,93.82,93.63,93.64,7481.0,87.7611,87.8079,87.6301,87.6394,7481.0
2020-09-04 13:30:00,93.63,93.63,93.23,93.27,9740.0,87.6301,87.6301,87.2557,87.2931,9740.0
2020-09-04 13:35:00,93.24,93.46,93.21,93.44,13009.0,87.2651,87.471,87.237,87.4522,13009.0
2020-09-04 13:40:00,93.45,93.48,93.35,93.41,28901.0,87.4616,87.4897,87.368,87.4242,28901.0
2020-09-04 13:45:00,93.39,93.51,93.31,93.36,5476.0,87.4055,87.5178,87.3306,87.3774,5476.0
2020-09-04 13:50:00,93.34,93.51,93.24,93.49,11745.0,87.3587,87.5178,87.2651,87.499,11745.0
2020-09-04 13:55:00,93.49,93.51,93.41,93.45,7090.0,87.499,87.5178,87.4242,87.4616,7090.0
2020-09-04 14:00:00,93.44,93.48,93.36,93.41,7725.0,87.4522,87.4897,87.3774,87.4242,7725.0
2020-09-04 14:05:00,93.37,93.45,93.32,93.41,9006.0,87.3867,87.4616,87.3399,87.4242,9006.0
2020-09-04 14:10:00,93.4,93.42,93.34,93.38,8416.0,87.4148,87.4335,87.3587,87.3961,8416.0
2020-09-04 14:15:00,93.38,93.49,93.36,93.44,7680.0,87.3961,87.499,87.3774,87.4522,7680.0
2020-09-04 14:20:00,93.43,93.5,93.37,93.45,11122.0,87.4429,87.5084,87.3867,87.4616,11122.0
2020-09-04 14:25:00,93.48,93.6,93.48,93.6,3898.0,87.4897,87.602,87.4897,87.602,3898.0
2020-09-04 14:30:00,93.58,93.61,93.49,93.6,4072.0,87.5833,87.6114,87.499,87.602,4072.0
2020-09-04 14:35:00,93.62,93.79,93.62,93.78,5371.0,87.6207,87.7798,87.6207,87.7705,5371.0
2020-09-04 14:40:00,93.76,93.94,93.76,93.81,3995.0,87.7517,87.9202,87.7517,87.7985,3995.0
2020-09-04 14:45:00,93.83,94.11,93.83,94.06,6829.0,87.8173,88.0793,87.8173,88.0325,6829.0
2020-09-04 14:50:00,94.03,94.11,93.93,93.95,5219.0,88.0044,88.0793,87.9108,87.9296,5219.0
2020-09-04 14:55:00,93.97,94.08,93.95,94.07,4512.0,87.9483,88.0512,87.9296,88.0419,4512.0
2020-09-04 15:00:00,94.08,94.08,93.89,93.89,10175.0,88.0512,88.0512,87.8734,87.8734,10175.0
2020-09-04 15:05:00,93.91,93.91,93.78,93.78,8755.0,87.8921,87.8921,87.7705,87.7705,8755.0
2020-09-04 15:10:00,93.77,93.82,93.66,93.67,4530.0,87.7611,87.8079,87.6582,87.6675,4530.0
2020-09-04 15:15:00,93.65,93.86,93.65,93.8,6126.0,87.6488,87.8453,87.6488,87.7892,6126.0
2020-09-04 15:20:00,93.79,93.84,93.78,93.82,6547.0,87.7798,87.8266,87.7705,87.8079,6547.0
2020-09-04 15:25:00,93.82,93.91,93.73,93.83,10118.0,87.8079,87.8921,87.7237,87.8173,10118.0
2020-09-04 15:30:00,93.79,93.89,93.74,93.79,8469.0,87.7798,87.8734,87.733,87.7798,8469.0
2020-09-04 15:35:00,93.81,93.83,93.43,93.5,12012.0,87.7985,87.8173,87.4429,87.5084,12012.0
2020-09-04 15:40:00,93.52,93.58,93.47,93.51,12386.0,87.5271,87.5833,87.4803,87.5178,12386.0
2020-09-04 15:45:00,93.52,93.75,93.48,93.5,19146.0,87.5271,87.7424,87.4897,87.5084,19146.0
2020-09-04 15:50:00,93.48,93.68,93.18,93.62,44794.0,87.4897,87.6769,87.2089,87.6207,44794.0
2020-09-04 15:55:00,93.63,93.69,93.49,93.5,55982.0,87.6301,87.6862,87.499,87.5084,55982.0
2020-09-08 09:30:00,93.14,93.52,93.01,93.42,29557.0,87.1715,87.5271,87.0498,87.4335,29557.0
2020-09-08 09:35:00,93.43,93.71,93.1,93.16,8982.0,87.4429,87.7049,87.134,87.1902,8982.0
2020-09-08 09:40:00,93.09,93.17,92.86,93.0,10416.0,87.1247,87.1996,86.9094,87.0404,10416.0
2020-09-08 09:45:00,92.91,93.12,92.87,92.89,9789.0,86.9562,87.1528,86.9188,86.9375,9789.0
2020-09-08 09:50:00,92.9,92.96,92.8,92.94,16030.0,86.9469,87.003,86.8533,86.9843,16030.0
2020-09-08 09:55:00,92.97,93.36,92.94,93.27,3182.0,87.0124,87.3774,86.9843,87.2931,3182.0
2020-09-08 10:00:00,93.34,93.34,92.88,92.93,5105.0,87.3587,87.3587,86.9281,86.9749,5105.0
2020-09-08 10:05:00,92.86,93.13,92.85,93.13,10775.0,86.9094,87.1621,86.9001,87.1621,10775.0
2020-09-08 10:10:00,93.21,93.26,93.1,93.18,6961.0,87.237,87.2838,87.134,87.2089,6961.0
2020-09-08 10:15:00,93.21,93.22,92.93,92.94,7126.0,87.237,87.2463,86.9749,86.9843,7126.0
2020-09-08 10:20:00,92.93,93.12,92.91,93.0,15376.0,86.9749,87.1528,86.9562,87.0404,15376.0
2020-09-08 10:25:00,93.02,93.09,92.95,93.05,15129.0,87.0592,87.1247,86.9936,87.0872,15129.0
2020-09-08 10:30:00,93.04,93.21,93.01,93.16,10499.0,87.0779,87.237,87.0498,87.1902,10499.0
2020-09-08 10:35:00,93.22,93.29,93.17,93.2,8687.0,87.2463,87.3119,87.1996,87.2276,8687.0
2020-09-08 10:40:00,93.24,93.25,92.95,93.01,16239.0,87.2651,87.2744,86.9936,87.0498,16239.0
2020-09-08 10:45:00,93.0,93.13,92.95,92.98,18303.0,87.0404,87.1621,86.9936,87.0217,18303.0
2020-09-08 10:50:00,92.96,93.12,92.89,93.0,12631.0,87.003,87.1528,86.9375,87.0404,12631.0
2020-09-08 10:55:00,92.99,93.11,92.95,92.99,16642.0,87.0311,87.1434,86.9936,87.0311,16642.0
2020-09-08 11:00:00,92.95,93.21,92.86,93.17,14803.0,86.9936,87.237,86.9094,87.1996,14803.0
2020-09-08 11:05:00,93.16,93.25,93.04,93.09,3369.0,87.1902,87.2744,87.0779,87.1247,3369.0
2020-09-08 11:10:00,93.2,93.2,93.05,93.19,2959.0,87.2276,87.2276,87.0872,87.2183,2959.0
2020-09-08 11:15:00,93.18,93.34,93.12,93.34,12602.0,87.2089,87.3587,87.1528,87.3587,12602.0
2020-09-08 11:20:00,93.38,93.51,93.36,93.36,11070.0,87.3961,87.5178,87.3774,87.3774,11070.0
2020-09-08 11:25:00,93.35,93.42,93.29,93.31,2625.0,87.368,87.4335,87.3119,87.3306,2625.0
2020-09-08 11:30:00,93.25,93.28,93.09,93.18,19483.0,87.2744,87.3025,87.1247,87.2089,19483.0
2020-09-08 11:35:00,93.18,93.3,93.18,93.26,7048.0,87.2089,87.3212,87.2089,87.2838,7048.0
2020-09-08 11:40:00,93.2,93.31,93.13,93.13,6318.0,87.2276,87.3306,87.1621,87.1621,6318.0
2020-09-08 11:45:00,93.16,93.17,93.03,93.06,14307.0,87.1902,87.1996,87.0685,87.0966,14307.0
2020-09-08 11:50:00,93.07,93.13,93.01,93.01,40020.0,87.106,87.1621,87.0498,87.0498,40020.0
2020-09-08 11:55:00,92.98,93.32,92.97,93.3,8332.0,87.0217,87.3399,87.0124,87.3212,8332.0
2020-09-08 12:00:00,93.29,93.35,93.21,93.3,4435.0,87.3119,87.368,87.237,87.3212,4435.0
2020-09-08 12:05:00,93.3,93.48,93.28,93.48,5529.0,87.3212,87.4897,87.3025,87.4897,5529.0
2020-09-08 12:10:00,93.47,93.61,93.46,93.6,5277.0,87.4803,87.6114,87.471,87.602,5277.0
2020-09-08 12:15:00,93.6,93.67,93.55,93.58,6368.0,87.602,87.6675,87.5552,87.5833,6368.0
2020-09-08 12:20:00,93.59,93.72,93.55,93.68,6837.0,87.5926,87.7143,87.5552,87.6769,6837.0
2020-09-08 12:25:00,93.68,93.73,93.65,93.69,3421.0,87.6769,87.7237,87.6488,87.6862,3421.0
2020-09-08 12:30:00,93.61,93.7,93.59,93.63,8532.0,87.6114,87.6956,87.5926,87.6301,8532.0
2020-09-08 12:35:00,93.64,93.67,93.55,93.55,4337.0,87.6394,87.6675,87.5552,87.5552,4337.0
2020-09-08 12:40:00,93.57,93.58,93.46,93.55,5214.0,87.5739,87.5833,87.471,87.5552,5214.0
2020-09-08 12:45:00,93.6,93.72,93.6,93.72,3781.0,87.602,87.7143,87.602,87.7143,3781.0
2020-09-08 12:50:00,93.71,93.8,93.71,93.8,3548.0,87.7049,87.7892,87.7049,87.7892,3548.0
2020-09-08 12:55:00,93.78,93.8,93.75,93.76,3714.0,87.7705,87.7892,87.7424,87.7517,3714.0
2020-09-08 13:00:00,93.74,93.81,93.73,93.81,3638.0,87.733,87.7985,87.7237,87.7985,3638.0
2020-09-08 13:05:00,93.86,93.92,93.82,93.82,18210.0,87.8453,87.9015,87.8079,87.8079,18210.0
2020-09-08 13:10:00,93.86,94.05,93.85,94.03,12594.0,87.8453,88.0232,87.836,88.0044,12594.0
2020-09-08 13:15:00,94.04,94.12,94.03,94.06,5971.0,88.0138,88.0887,88.0044,88.0325,5971.0
2020-09-08 13:20:00,94.06,94.07,94.04,94.06,2028.0,88.0325,88.0419,88.0138,88.0325,2028.0
2020-09-08 13:25:00,94.04,94.17,94.03,94.17,11045.0,88.0138,88.1355,88.0044,88.1355,11045.0
2020-09-08 13:30:00,94.16,94.18,94.05,94.13,9537.0,88.1261,88.1448,88.0232,88.098,9537.0
2020-09-08 13:35:00,94.12,94.25,94.12,94.19,4839.0,88.0887,88.2103,88.0887,88.1542,4839.0
2020-09-08 13:40:00,94.18,94.31,94.18,94.31,4051.0,88.1448,88.2665,88.1448,88.2665,4051.0
2020-09-08 13:45:00,94.31,94.35,94.19,94.23,2600.0,88.2665,88.3039,88.1542,88.1916,2600.0
2020-09-08 13:50:00,94.21,94.39,94.2,94.39,7597.0,88.1729,88.3414,88.1635,88.3414,7597.0
2020-09-08 13:55:00,94.4,94.43,94.38,94.4,4299.0,88.3507,88.3788,88.332,88.3507,4299.0
2020-09-08 14:00:00,94.41,94.44,94.31,94.31,5430.0,88.3601,88.3882,88.2665,88.2665,5430.0
2020-09-08 14:05:00,94.31,94.33,94.25,94.27,6768.0,88.2665,88.2852,88.2103,88.2291,6768.0
2020-09-08 14:10:00,94.28,94.28,94.15,94.15,4019.0,88.2384,88.2384,88.1168,88.1168,4019.0
2020-09-08 14:15:00,94.16,94.18,94.1,94.16,8492.0,88.1261,88.1448,88.07,88.1261,8492.0
2020-09-08 14:20:00,94.17,94.17,94.05,94.09,5846.0,88.1355,88.1355,88.0232,88.0606,5846.0
2020-09-08 14:25:00,94.1,94.11,93.93,93.97,3259.0,88.07,88.0793,87.9108,87.9483,3259.0
2020-09-08 14:30:00,93.95,93.97,93.75,93.79,5412.0,87.9296,87.9483,87.7424,87.7798,5412.0
2020-09-08 14:35:00,93.78,93.79,93.57,93.59,4424.0,87.7705,87.7798,87.5739,87.5926,4424.0
2020-09-08 14:40:00,93.57,93.61,93.47,93.49,5565.0,87.5739,87.6114,87.4803,87.499,5565.0
2020-09-08 14:45:00,93.44,93.55,93.42,93.51,5533.0,87.4522,87.5552,87.4335,87.5178,5533.0
2020-09-08 14:50:00,93.51,93.7,93.48,93.64,24574.0,87.5178,87.6956,87.4897,87.6394,24574.0
2020-09-08 14:55:00,93.63,93.88,93.6,93.86,9269.0,87.6301,87.8641,87.602,87.8453,9269.0
2020-09-08 15:00:00,93.81,93.82,93.56,93.56,6847.0,87.7985,87.8079,87.5646,87.5646,6847.0
2020-09-08 15:05:00,93.6,93.63,93.46,93.57,6067.0,87.602,87.6301,87.471,87.5739,6067.0
2020-09-08 15:10:00,93.62,93.78,93.61,93.77,10707.0,87.6207,87.7705,87.6114,87.7611,10707.0
2020-09-08 15:15:00,93.76,93.81,93.6,93.71,11477.0,87.7517,87.7985,87.602,87.7049,11477.0
2020-09-08 15:20:00,93.7,93.81,93.69,93.72,12830.0,87.6956,87.7985,87.6862,87.7143,12830.0
2020-09-08 15:25:00,93.76,93.83,93.7,93.72,14695.0,87.7517,87.8173,87.6956,87.7143,14695.0
2020-09-08 15:30:00,93.72,93.83,93.49,93.49,34627.0,87.7143,87.8173,87.499,87.499,34627.0
2020-09-08 15:35:00,93.51,93.61,93.43,93.45,24535.0,87.5178,87.6114,87.4429,87.4616,24535.0
2020-09-08 15:40:00,93.45,93.59,93.42,93.51,29137.0,87.4616,87.5926,87.4335,87.5178,29137.0
2020-09-08 15:45:00,93.52,93.54,93.25,93.48,32522.0,87.5271,87.5458,87.2744,87.4897,32522.0
2020-09-08 15:50:00,93.49,93.5,93.34,93.4,70475.0,87.499,87.5084,87.3587,87.4148,70475.0
2020-09-08 15:55:00,93.4,93.46,93.24,93.29,76712.0,87.4148,87.471,87.2651,87.3119,76712.0
2020-09-09 09:30:00,93.67,94.11,93.45,93.92,14566.0,87.6675,88.0793,87.4616,87.9015,14566.0
2020-09-09 09:35:00,93.9,94.04,93.65,93.87,2826.0,87.8828,88.0138,87.6488,87.8547,2826.0
2020-09-09 09:40:00,93.94,94.29,93.94,94.29,6165.0,87.9202,88.2478,87.9202,88.2478,6165.0
2020-09-09 09:45:00,94.36,94.48,94.27,94.42,11358.0,88.3133,88.4256,88.2291,88.3694,11358.0
2020-09-09 09:50:00,94.42,94.73,94.42,94.73,6211.0,88.3694,88.6596,88.3694,88.6596,6211.0
2020-09-09 09:55:00,94.68,94.81,94.57,94.81,9021.0,88.6128,88.7345,88.5098,88.7345,9021.0
2020-09-09 10:00:00,94.85,95.13,94.78,95.13,6666.0,88.7719,89.034,88.7064,89.034,6666.0
2020-09-09 10:05:00,95.13,95.13,94.88,94.89,7158.0,89.034,89.034,88.8,88.8093,7158.0
2020-09-09 10:10:00,94.94,95.19,94.94,95.08,12092.0,88.8561,89.0901,88.8561,88.9872,12092.0
2020-09-09 10:15:00,95.13,95.41,95.13,95.28,17296.0,89.034,89.296,89.034,89.1743,17296.0
2020-09-09 10:20:00,95.27,95.33,95.19,95.3,7019.0,89.165,89.2211,89.0901,89.1931,7019.0
2020-09-09 10:25:00,95.33,95.39,95.08,95.08,10181.0,89.2211,89.2773,88.9872,88.9872,10181.0
2020-09-09 10:30:00,95.07,95.24,95.03,95.13,21479.0,88.9778,89.1369,88.9404,89.034,21479.0
2020-09-09 10:35:00,95.11,95.23,95.1,95.16,3100.0,89.0152,89.1275,89.0059,89.062,3100.0
2020-09-09 10:40:00,95.13,95.2,95.06,95.2,2366.0,89.034,89.0995,88.9684,89.0995,2366.0
2020-09-09 10:45:00,95.18,95.18,94.92,94.92,4796.0,89.0807,89.0807,88.8374,88.8374,4796.0
2020-09-09 10:50:00,94.91,94.91,94.76,94.89,7986.0,88.828,88.828,88.6877,88.8093,7986.0
2020-09-09 10:55:00,94.9,95.02,94.83,94.9,8391.0,88.8187,88.931,88.7532,88.8187,8391.0
2020-09-09 11:00:00,94.97,95.12,94.97,95.09,3210.0,88.8842,89.0246,88.8842,88.9965,3210.0
2020-09-09 11:05:00,95.1,95.15,95.07,95.1,4244.0,89.0059,89.0527,88.9778,89.0059,4244.0
2020-09-09 11:10:00,95.07,95.1,94.97,95.04,8673.0,88.9778,89.0059,88.8842,88.9497,8673.0
2020-09-09 11:15:00,95.08,95.08,95.0,95.02,3327.0,88.9872,88.9872,88.9123,88.931,3327.0
2020-09-09 11:20:00,95.04,95.17,95.04,95.16,7394.0,88.9497,89.0714,88.9497,89.062,7394.0
2020-09-09 11:25:00,95.15,95.38,95.12,95.38,12263.0,89.0527,89.2679,89.0246,89.2679,12263.0
2020-09-09 11:30:00,95.36,95.55,95.21,95.29,17830.0,89.2492,89.427,89.1088,89.1837,17830.0
2020-09-09 11:35:00,95.3,95.32,95.19,95.24,2751.0,89.1931,89.2118,89.0901,89.1369,2751.0
2020-09-09 11:40:00,95.22,95.28,95.19,95.28,3859.0,89.1182,89.1743,89.0901,89.1743,3859.0
2020-09-09 11:45:00,95.3,95.3,95.23,95.25,2179.0,89.1931,89.1931,89.1275,89.1463,2179.0
2020-09-09 11:50:00,95.25,95.31,95.16,95.16,2218.0,89.1463,89.2024,89.062,89.062,2218.0
2020-09-09 11:55:00,95.18,95.2,95.14,95.17,1960.0,89.0807,89.0995,89.0433,89.0714,1960.0
2020-09-09 12:00:00,95.19,95.29,95.18,95.29,2512.0,89.0901,89.1837,89.0807,89.1837,2512.0
2020-09-09 12:05:00,95.29,95.34,95.2,95.34,3987.0,89.1837,89.2305,89.0995,89.2305,3987.0
2020-09-09 12:10:00,95.35,95.38,95.32,95.33,4552.0,89.2399,89.2679,89.2118,89.2211,4552.0
2020-09-09 12:15:00,95.33,95.34,94.86,95.19,103275.0,89.2211,89.2305,88.7813,89.0901,103275.0
2020-09-09 12:20:00,95.13,95.2,95.08,95.2,3955.0,89.034,89.0995,88.9872,89.0995,3955.0
2020-09-09 12:25:00,95.18,95.18,95.02,95.02,2505.0,89.0807,89.0807,88.931,88.931,2505.0
2020-09-09 12:30:00,95.03,95.08,94.98,95.06,3936.0,88.9404,88.9872,88.8936,88.9684,3936.0
2020-09-09 12:35:00,95.08,95.13,95.08,95.08,2955.0,88.9872,89.034,88.9872,88.9872,2955.0
2020-09-09 12:40:00,95.06,95.09,95.04,95.09,1450.0,88.9684,88.9965,88.9497,88.9965,1450.0
2020-09-09 12:45:00,95.06,95.14,95.06,95.08,4835.0,88.9684,89.0433,88.9684,88.9872,4835.0
2020-09-09 12:50:00,95.11,95.13,95.05,95.06,3853.0,89.0152,89.034,88.9591,88.9684,3853.0
2020-09-09 12:55:00,95.07,95.12,95.07,95.09,3184.0,88.9778,89.0246,88.9778,88.9965,3184.0
2020-09-09 13:00:00,95.11,95.23,95.11,95.23,3407.0,89.0152,89.1275,89.0152,89.1275,3407.0
2020-09-09 13:05:00,95.23,95.3,95.18,95.27,22549.0,89.1275,89.1931,89.0807,89.165,22549.0
2020-09-09 13:10:00,95.26,95.32,95.22,95.28,2609.0,89.1556,89.2118,89.1182,89.1743,2609.0
2020-09-09 13:15:00,95.3,95.31,95.24,95.27,2906.0,89.1931,89.2024,89.1369,89.165,2906.0
2020-09-09 13:20:00,95.29,95.34,95.28,95.34,4199.0,89.1837,89.2305,89.1743,89.2305,4199.0
2020-09-09 13:25:00,95.36,95.36,95.29,95.31,3234.0,89.2492,89.2492,89.1837,89.2024,3234.0
2020-09-09 13:30:00,95.3,95.43,95.3,95.43,5647.0,89.1931,89.3147,89.1931,89.3147,5647.0
2020-09-09 13:35:00,95.43,95.5,95.42,95.49,8141.0,89.3147,89.3802,89.3054,89.3709,8141.0
2020-09-09 13:40:00,95.51,95.54,95.48,95.48,3669.0,89.3896,89.4177,89.3615,89.3615,3669.0
2020-09-09 13:45:00,95.45,95.46,95.36,95.42,2696.0,89.3334,89.3428,89.2492,89.3054,2696.0
2020-09-09 13:50:00,95.42,95.49,95.42,95.48,2306.0,89.3054,89.3709,89.3054,89.3615,2306.0
2020-09-09 13:55:00,95.48,95.48,95.42,95.45,2783.0,89.3615,89.3615,89.3054,89.3334,2783.0
2020-09-09 14:00:00,95.46,95.5,95.39,95.41,3265.0,89.3428,89.3802,89.2773,89.296,3265.0
2020-09-09 14:05:00,95.41,95.54,95.41,95.54,3290.0,89.296,89.4177,89.296,89.4177,3290.0
2020-09-09 14:10:00,95.56,95.57,95.5,95.5,2012.0,89.4364,89.4458,89.3802,89.3802,2012.0
2020-09-09 14:15:00,95.51,95.52,95.45,95.46,2412.0,89.3896,89.399,89.3334,89.3428,2412.0
2020-09-09 14:20:00,95.45,95.46,95.4,95.43,3242.0,89.3334,89.3428,89.2866,89.3147,3242.0
2020-09-09 14:25:00,95.45,95.46,95.36,95.39,3413.0,89.3334,89.3428,89.2492,89.2773,3413.0
2020-09-09 14:30:00,95.39,95.54,95.39,95.53,2404.0,89.2773,89.4177,89.2773,89.4083,2404.0
2020-09-09 14:35:00,95.53,95.62,95.52,95.62,4930.0,89.4083,89.4926,89.399,89.4926,4930.0
2020-09-09 14:40:00,95.62,95.67,95.59,95.66,3466.0,89.4926,89.5393,89.4645,89.53,3466.0
2020-09-09 14:45:00,95.66,95.73,95.66,95.68,6486.0,89.53,89.5955,89.53,89.5487,6486.0
2020-09-09 14:50:00,95.69,95.73,95.67,95.69,4308.0,89.5581,89.5955,89.5393,89.5581,4308.0
2020-09-09 14:55:00,95.68,95.7,95.63,95.64,4277.0,89.5487,89.5674,89.5019,89.5113,4277.0
2020-09-09 15:00:00,95.67,95.75,95.64,95.7,3025.0,89.5393,89.6142,89.5113,89.5674,3025.0
2020-09-09 15:05:00,95.73,95.73,95.69,95.72,4348.0,89.5955,89.5955,89.5581,89.5861,4348.0
2020-09-09 15:10:00,95.71,95.78,95.7,95.7,15625.0,89.5768,89.6423,89.5674,89.5674,15625.0
2020-09-09 15:15:00,95.71,95.77,95.66,95.73,5258.0,89.5768,89.6329,89.53,89.5955,5258.0
2020-09-09 15:20:00,95.77,95.83,95.72,95.8,8964.0,89.6329,89.6891,89.5861,89.661,8964.0
2020-09-09 15:25:00,95.8,95.85,95.64,95.7,7257.0,89.661,89.7078,89.5113,89.5674,7257.0
2020-09-09 15:30:00,95.69,95.74,95.59,95.61,7709.0,89.5581,89.6049,89.4645,89.4832,7709.0
2020-09-09 15:35:00,95.58,95.58,95.45,95.47,8243.0,89.4551,89.4551,89.3334,89.3522,8243.0
2020-09-09 15:40:00,95.49,95.5,95.39,95.39,7837.0,89.3709,89.3802,89.2773,89.2773,7837.0
2020-09-09 15:45:00,95.4,95.43,95.32,95.39,16988.0,89.2866,89.3147,89.2118,89.2773,16988.0
2020-09-09 15:50:00,95.39,95.41,95.25,95.39,22958.0,89.2773,89.296,89.1463,89.2773,22958.0
2020-09-09 15:55:00,95.38,95.38,95.14,95.16,67805.0,89.2679,89.2679,89.0433,89.062,67805.0
2020-09-10 09:30:00,95.2,95.21,94.51,94.71,14132.0,89.0995,89.1088,88.4537,88.6409,14132.0
2020-09-10 09:35:00,94.74,94.98,94.58,94.85,8227.0,88.6689,88.8936,88.5192,88.7719,8227.0
2020-09-10 09:40:00,94.86,95.02,94.86,94.89,2956.0,88.7813,88.931,88.7813,88.8093,2956.0
2020-09-10 09:45:00,94.88,94.98,94.77,94.88,5119.0,88.8,88.8936,88.697,88.8,5119.0
2020-09-10 09:50:00,94.91,95.05,94.77,94.94,4776.0,88.828,88.9591,88.697,88.8561,4776.0
2020-09-10 09:55:00,95.05,95.16,94.82,94.95,5991.0,88.9591,89.062,88.7438,88.8655,5991.0
2020-09-10 10:00:00,94.91,95.0,94.81,95.0,12378.0,88.828,88.9123,88.7345,88.9123,12378.0
2020-09-10 10:05:00,94.99,95.05,94.88,94.9,15326.0,88.9029,88.9591,88.8,88.8187,15326.0
2020-09-10 10:10:00,94.91,94.99,94.85,94.92,9084.0,88.828,88.9029,88.7719,88.8374,9084.0
2020-09-10 10:15:00,94.96,95.1,94.96,95.06,7928.0,88.8748,89.0059,88.8748,88.9684,7928.0
2020-09-10 10:20:00,95.04,95.05,94.93,95.02,6709.0,88.9497,88.9591,88.8468,88.931,6709.0
2020-09-10 10:25:00,95.0,95.0,94.83,94.86,9595.0,88.9123,88.9123,88.7532,88.7813,9595.0
2020-09-10 10:30:00,94.86,95.15,94.86,95.13,8538.0,88.7813,89.0527,88.7813,89.034,8538.0
2020-09-10 10:35:00,95.12,95.2,95.03,95.17,8671.0,89.0246,89.0995,88.9404,89.0714,8671.0
2020-09-10 10:40:00,95.17,95.25,95.09,95.21,5159.0,89.0714,89.1463,88.9965,89.1088,5159.0
2020-09-10 10:45:00,95.16,95.18,94.92,95.18,7112.0,89.062,89.0807,88.8374,89.0807,7112.0
2020-09-10 10:50:00,95.2,95.28,95.15,95.27,4349.0,89.0995,89.1743,89.0527,89.165,4349.0
2020-09-10 10:55:00,95.26,95.26,94.84,94.88,13634.0,89.1556,89.1556,88.7625,88.8,13634.0
2020-09-10 11:00:00,94.88,94.96,94.83,94.95,8700.0,88.8,88.8748,88.7532,88.8655,8700.0
2020-09-10 11:05:00,94.97,95.12,94.97,95.07,5650.0,88.8842,89.0246,88.8842,88.9778,5650.0
2020-09-10 11:10:00,95.04,95.19,95.03,95.12,3928.0,88.9497,89.0901,88.9404,89.0246,3928.0
2020-09-10 11:15:00,95.1,95.13,94.84,95.0,9384.0,89.0059,89.034,88.7625,88.9123,9384.0
2020-09-10 11:20:00,95.01,95.1,95.0,95.08,5200.0,88.9216,89.0059,88.9123,88.9872,5200.0
2020-09-10 11:25:00,95.06,95.11,95.04,95.09,2716.0,88.9684,89.0152,88.9497,88.9965,2716.0
2020-09-10 11:30:00,95.09,95.18,95.05,95.13,5179.0,88.9965,89.0807,88.9591,89.034,5179.0
2020-09-10 11:35:00,95.13,95.25,95.11,95.18,3541.0,89.034,89.1463,89.0152,89.0807,3541.0
2020-09-10 11:40:00,95.15,95.24,95.11,95.12,5003.0,89.0527,89.1369,89.0152,89.0246,5003.0
2020-09-10 11:45:00,95.13,95.13,94.98,95.1,5373.0,89.034,89.034,88.8936,89.0059,5373.0
2020-09-10 11:50:00,95.1,95.13,95.0,95.0,2659.0,89.0059,89.034,88.9123,88.9123,2659.0
2020-09-10 11:55:00,94.97,94.98,94.87,94.97,7925.0,88.8842,88.8936,88.7906,88.8842,7925.0
2020-09-10 12:00:00,94.95,95.07,94.86,94.93,5743.0,88.8655,88.9778,88.7813,88.8468,5743.0
2020-09-10 12:05:00,94.95,95.04,94.94,94.97,6810.0,88.8655,88.9497,88.8561,88.8842,6810.0
2020-09-10 12:10:00,94.95,95.12,94.95,95.04,4280.0,88.8655,89.0246,88.8655,88.9497,4280.0
2020-09-10 12:15:00,95.01,95.07,94.93,95.03,5974.0,88.9216,88.9778,88.8468,88.9404,5974.0
2020-09-10 12:20:00,95.04,95.04,94.92,94.95,6402.0,88.9497,88.9497,88.8374,88.8655,6402.0
2020-09-10 12:25:00,94.95,95.06,94.93,95.06,4014.0,88.8655,88.9684,88.8468,88.9684,4014.0
2020-09-10 12:30:00,95.05,95.09,94.98,94.98,4072.0,88.9591,88.9965,88.8936,88.8936,4072.0
2020-09-10 12:35:00,94.95,94.97,94.82,94.93,15413.0,88.8655,88.8842,88.7438,88.8468,15413.0
2020-09-10 12:40:00,94.92,94.99,94.88,94.9,10648.0,88.8374,88.9029,88.8,88.8187,10648.0
2020-09-10 12:45:00,94.9,94.94,94.84,94.94,12433.0,88.8187,88.8561,88.7625,88.8561,12433.0
2020-09-10 12:50:00,94.93,95.07,94.92,95.06,5387.0,88.8468,88.9778,88.8374,88.9684,5387.0
2020-09-10 12:55:00,95.07,95.17,95.05,95.13,3800.0,88.9778,89.0714,88.9591,89.034,3800.0
2020-09-10 13:00:00,95.12,95.22,95.08,95.15,4357.0,89.0246,89.1182,88.9872,89.0527,4357.0
2020-09-10 13:05:00,95.17,95.26,95.11,95.25,5030.0,89.0714,89.1556,89.0152,89.1463,5030.0
2020-09-10 13:10:00,95.27,95.31,95.19,95.22,9968.0,89.165,89.2024,89.0901,89.1182,9968.0
2020-09-10 13:15:00,95.25,95.41,95.23,95.41,3155.0,89.1463,89.296,89.1275,89.296,3155.0
2020-09-10 13:20:00,95.42,95.43,95.39,95.39,4608.0,89.3054,89.3147,89.2773,89.2773,4608.0
2020-09-10 13:25:00,95.41,95.41,95.27,95.3,6432.0,89.296,89.296,89.165,89.1931,6432.0
2020-09-10 13:30:00,95.29,95.38,95.29,95.37,5309.0,89.1837,89.2679,89.1837,89.2586,5309.0
2020-09-10 13:35:00,95.37,95.41,95.25,95.28,3116.0,89.2586,89.296,89.1463,89.1743,3116.0
2020-09-10 13:40:00,95.25,95.29,95.19,95.19,3129.0,89.1463,89.1837,89.0901,89.0901,3129.0
2020-09-10 13:45:00,95.21,95.28,95.2,95.2,4885.0,89.1088,89.1743,89.0995,89.0995,4885.0
2020-09-10 13:50:00,95.23,95.25,95.15,95.15,3000.0,89.1275,89.1463,89.0527,89.0527,3000.0
2020-09-10 13:55:00,95.15,95.23,95.14,95.2,3121.0,89.0527,89.1275,89.0433,89.0995,3121.0
2020-09-10 14:00:00,95.19,95.39,95.16,95.36,4750.0,89.0901,89.2773,89.062,89.2492,4750.0
2020-09-10 14:05:00,95.4,95.42,95.36,95.42,3301.0,89.2866,89.3054,89.2492,89.3054,3301.0
2020-09-10 14:10:00,95.44,95.49,95.25,95.26,4000.0,89.3241,89.3709,89.1463,89.1556,4000.0
2020-09-10 14:15:00,95.21,95.21,95.05,95.1,3915.0,89.1088,89.1088,88.9591,89.0059,3915.0
2020-09-10 14:20:00,95.08,95.11,94.92,94.95,7665.0,88.9872,89.0152,88.8374,88.8655,7665.0
2020-09-10 14:25:00,94.99,95.08,94.68,94.71,10439.0,88.9029,88.9872,88.6128,88.6409,10439.0
2020-09-10 14:30:00,94.72,94.95,94.63,94.95,12376.0,88.6502,88.8655,88.566,88.8655,12376.0
2020-09-10 14:35:00,94.96,95.1,94.89,95.04,9493.0,88.8748,89.0059,88.8093,88.9497,9493.0
2020-09-10 14:40:00,95.03,95.05,94.91,94.93,15279.0,88.9404,88.9591,88.828,88.8468,15279.0
2020-09-10 14:45:00,94.94,95.26,94.94,95.24,11097.0,88.8561,89.1556,88.8561,89.1369,11097.0
2020-09-10 14:50:00,95.21,95.23,95.04,95.07,8037.0,89.1088,89.1275,88.9497,88.9778,8037.0
2020-09-10 14:55:00,95.13,95.35,95.09,95.32,5967.0,89.034,89.2399,88.9965,89.2118,5967.0
2020-09-10 15:00:00,95.34,95.36,95.16,95.16,9381.0,89.2305,89.2492,89.062,89.062,9381.0
2020-09-10 15:05:00,95.19,95.25,95.0,95.03,10909.0,89.0901,89.1463,88.9123,88.9404,10909.0
2020-09-10 15:10:00,95.0,95.16,94.98,95.07,9557.0,88.9123,89.062,88.8936,88.9778,9557.0
2020-09-10 15:15:00,95.03,95.05,94.85,94.95,24894.0,88.9404,88.9591,88.7719,88.8655,24894.0
2020-09-10 15:20:00,94.96,95.05,94.89,94.95,27071.0,88.8748,88.9591,88.8093,88.8655,27071.0
2020-09-10 15:25:00,94.92,95.08,94.84,95.02,26400.0,88.8374,88.9872,88.7625,88.931,26400.0
2020-09-10 15:30:00,95.0,95.14,94.96,95.08,24271.0,88.9123,89.0433,88.8748,88.9872,24271.0
2020-09-10 15:35:00,95.06,95.17,95.0,95.17,16517.0,88.9684,89.0714,88.9123,89.0714,16517.0
2020-09-10 15:40:00,95.15,95.38,95.12,95.27,17278.0,89.0527,89.2679,89.0246,89.165,17278.0
2020-09-10 15:45:00,95.27,95.3,94.89,95.0,34171.0,89.165,89.1931,88.8093,88.9123,34171.0
2020-09-10 15:50:00,95.01,95.31,94.87,95.3,57453.0,88.9216,89.2024,88.7906,89.1931,57453.0
2020-09-10 15:55:00,95.28,95.38,94.94,94.94,102260.0,89.1743,89.2679,88.8561,88.8561,102260.0
2020-09-11 09:30:00,95.21,95.82,95.14,95.33,16834.0,89.1088,89.6797,89.0433,89.2211,16834.0
2020-09-11 09:35:00,95.37,95.37,95.12,95.25,4913.0,89.2586,89.2586,89.0246,89.1463,4913.0
2020-09-11 09:40:00,95.12,95.22,94.95,95.22,5902.0,89.0246,89.1182,88.8655,89.1182,5902.0
2020-09-11 09:45:00,95.23,95.29,95.14,95.23,7142.0,89.1275,89.1837,89.0433,89.1275,7142.0
2020-09-11 09:50:00,95.23,95.49,95.2,95.29,3753.0,89.1275,89.3709,89.0995,89.1837,3753.0
2020-09-11 09:55:00,95.29,95.3,95.12,95.3,5170.0,89.1837,89.1931,89.0246,89.1931,5170.0
2020-09-11 10:00:00,95.17,95.34,95.13,95.34,6503.0,89.0714,89.2305,89.034,89.2305,6503.0
2020-09-11 10:05:00,95.42,95.47,95.37,95.45,3100.0,89.3054,89.3522,89.2586,89.3334,3100.0
2020-09-11 10:10:00,95.43,95.46,95.24,95.37,5069.0,89.3147,89.3428,89.1369,89.2586,5069.0
2020-09-11 10:15:00,95.37,95.49,95.32,95.42,5700.0,89.2586,89.3709,89.2118,89.3054,5700.0
2020-09-11 10:20:00,95.43,95.48,95.35,95.46,3461.0,89.3147,89.3615,89.2399,89.3428,3461.0
2020-09-11 10:25:00,95.52,95.57,95.42,95.51,2565.0,89.399,89.4458,89.3054,89.3896,2565.0
2020-09-11 10:30:00,95.46,95.52,95.4,95.43,5605.0,89.3428,89.399,89.2866,89.3147,5605.0
2020-09-11 10:35:00,95.44,95.5,95.35,95.48,6015.0,89.3241,89.3802,89.2399,89.3615,6015.0
2020-09-11 10:40:00,95.45,95.52,95.4,95.48,2400.0,89.3334,89.399,89.2866,89.3615,2400.0
2020-09-11 10:45:00,95.46,95.47,95.39,95.46,2857.0,89.3428,89.3522,89.2773,89.3428,2857.0
2020-09-11 10:50:00,95.43,95.48,95.37,95.4,3219.0,89.3147,89.3615,89.2586,89.2866,3219.0
2020-09-11 10:55:00,95.43,95.46,95.24,95.24,4135.0,89.3147,89.3428,89.1369,89.1369,4135.0
2020-09-11 11:00:00,95.24,95.42,95.18,95.41,4048.0,89.1369,89.3054,89.0807,89.296,4048.0
2020-09-11 11:05:00,95.4,95.48,95.4,95.45,7066.0,89.2866,89.3615,89.2866,89.3334,7066.0
2020-09-11 11:10:00,95.48,95.53,95.44,95.45,7119.0,89.3615,89.4083,89.3241,89.3334,7119.0
2020-09-11 11:15:00,95.42,95.56,95.4,95.56,8268.0,89.3054,89.4364,89.2866,89.4364,8268.0
2020-09-11 11:20:00,95.54,95.54,95.35,95.47,3100.0,89.4177,89.4177,89.2399,89.3522,3100.0
2020-09-11 11:25:00,95.47,95.64,95.44,95.63,5161.0,89.3522,89.5113,89.3241,89.5019,5161.0
2020-09-11 11:30:00,95.62,95.62,95.49,95.53,2890.0,89.4926,89.4926,89.3709,89.4083,2890.0
2020-09-11 11:35:00,95.52,95.62,95.5,95.6,1446.0,89.399,89.4926,89.3802,89.4738,1446.0
2020-09-11 11:40:00,95.59,95.67,95.55,95.66,3622.0,89.4645,89.5393,89.427,89.53,3622.0
2020-09-11 11:45:00,95.64,95.69,95.64,95.66,4822.0,89.5113,89.5581,89.5113,89.53,4822.0
2020-09-11 11:50:00,95.65,95.69,95.56,95.63,2311.0,89.5206,89.5581,89.4364,89.5019,2311.0
2020-09-11 11:55:00,95.66,95.81,95.66,95.75,3523.0,89.53,89.6704,89.53,89.6142,3523.0
2020-09-11 12:00:00,95.74,95.86,95.68,95.78,5806.0,89.6049,89.7172,89.5487,89.6423,5806.0
2020-09-11 12:05:00,95.76,95.82,95.73,95.81,5351.0,89.6236,89.6797,89.5955,89.6704,5351.0
2020-09-11 12:10:00,95.8,95.83,95.7,95.73,3739.0,89.661,89.6891,89.5674,89.5955,3739.0
2020-09-11 12:15:00,95.73,95.79,95.69,95.79,3444.0,89.5955,89.6517,89.5581,89.6517,3444.0
2020-09-11 12:20:00,95.8,95.87,95.79,95.87,2627.0,89.661,89.7265,89.6517,89.7265,2627.0
2020-09-11 12:25:00,95.85,95.85,95.74,95.74,3005.0,89.7078,89.7078,89.6049,89.6049,3005.0
2020-09-11 12:30:00,95.73,95.73,95.56,95.56,2848.0,89.5955,89.5955,89.4364,89.4364,2848.0
2020-09-11 12:35:00,95.57,95.63,95.54,95.59,5115.0,89.4458,89.5019,89.4177,89.4645,5115.0
2020-09-11 12:40:00,95.6,95.6,95.38,95.46,5011.0,89.4738,89.4738,89.2679,89.3428,5011.0
2020-09-11 12:45:00,95.47,95.5,95.41,95.47,1902.0,89.3522,89.3802,89.296,89.3522,1902.0
2020-09-11 12:50:00,95.48,95.51,95.46,95.5,2320.0,89.3615,89.3896,89.3428,89.3802,2320.0
2020-09-11 12:55:00,95.49,95.53,95.36,95.47,5628.0,89.3709,89.4083,89.2492,89.3522,5628.0
2020-09-11 13:00:00,95.5,95.5,95.43,95.47,2971.0,89.3802,89.3802,89.3147,89.3522,2971.0
2020-09-11 13:05:00,95.46,95.46,95.3,95.39,7900.0,89.3428,89.3428,89.1931,89.2773,7900.0
2020-09-11 13:10:00,95.36,95.39,95.31,95.38,10038.0,89.2492,89.2773,89.2024,89.2679,10038.0
2020-09-11 13:15:00,95.36,95.43,95.24,95.39,13020.0,89.2492,89.3147,89.1369,89.2773,13020.0
2020-09-11 13:20:00,95.4,95.48,95.39,95.45,10025.0,89.2866,89.3615,89.2773,89.3334,10025.0
2020-09-11 13:25:00,95.45,95.45,95.34,95.44,3877.0,89.3334,89.3334,89.2305,89.3241,3877.0
2020-09-11 13:30:00,95.41,95.45,95.34,95.45,6590.0,89.296,89.3334,89.2305,89.3334,6590.0
2020-09-11 13:35:00,95.46,95.57,95.46,95.52,3701.0,89.3428,89.4458,89.3428,89.399,3701.0
2020-09-11 13:40:00,95.5,95.57,95.47,95.47,2546.0,89.3802,89.4458,89.3522,89.3522,2546.0
2020-09-11 13:45:00,95.47,95.5,95.42,95.5,4410.0,89.3522,89.3802,89.3054,89.3802,4410.0
2020-09-11 13:50:00,95.5,95.55,95.43,95.45,4429.0,89.3802,89.427,89.3147,89.3334,4429.0
2020-09-11 13:55:00,95.44,95.5,95.4,95.42,4232.0,89.3241,89.3802,89.2866,89.3054,4232.0
2020-09-11 14:00:00,95.44,95.44,95.29,95.4,10814.0,89.3241,89.3241,89.1837,89.2866,10814.0
2020-09-11 14:05:00,95.39,95.5,95.39,95.49,4132.0,89.2773,89.3802,89.2773,89.3709,4132.0
2020-09-11 14:10:00,95.52,95.52,95.44,95.48,6401.0,89.399,89.399,89.3241,89.3615,6401.0
2020-09-11 14:15:00,95.48,95.55,95.46,95.55,4377.0,89.3615,89.427,89.3428,89.427,4377.0
2020-09-11 14:20:00,95.56,95.56,95.47,95.53,4774.0,89.4364,89.4364,89.3522,89.4083,4774.0
2020-09-11 14:25:00,95.5,95.55,95.46,95.46,2967.0,89.3802,89.427,89.3428,89.3428,2967.0
2020-09-11 14:30:00,95.46,95.56,95.44,95.52,8111.0,89.3428,89.4364,89.3241,89.399,8111.0
2020-09-11 14:35:00,95.53,95.71,95.53,95.71,4531.0,89.4083,89.5768,89.4083,89.5768,4531.0
2020-09-11 14:40:00,95.68,95.75,95.6,95.7,7875.0,89.5487,89.6142,89.4738,89.5674,7875.0
2020-09-11 14:45:00,95.67,95.69,95.61,95.64,4864.0,89.5393,89.5581,89.4832,89.5113,4864.0
2020-09-11 14:50:00,95.67,95.83,95.67,95.8,5413.0,89.5393,89.6891,89.5393,89.661,5413.0
2020-09-11 14:55:00,95.8,95.84,95.75,95.78,10161.0,89.661,89.6985,89.6142,89.6423,10161.0
2020-09-11 15:00:00,95.78,95.82,95.63,95.63,5185.0,89.6423,89.6797,89.5019,89.5019,5185.0
2020-09-11 15:05:00,95.63,95.63,95.48,95.51,5285.0,89.5019,89.5019,89.3615,89.3896,5285.0
2020-09-11 15:10:00,95.52,95.56,95.45,95.55,5697.0,89.399,89.4364,89.3334,89.427,5697.0
2020-09-11 15:15:00,95.59,95.71,95.54,95.66,6621.0,89.4645,89.5768,89.4177,89.53,6621.0
2020-09-11 15:20:00,95.65,95.86,95.65,95.84,9391.0,89.5206,89.7172,89.5206,89.6985,9391.0
2020-09-11 15:25:00,95.81,95.92,95.81,95.91,6665.0,89.6704,89.7733,89.6704,89.764,6665.0
2020-09-11 15:30:00,95.92,96.08,95.92,96.03,12670.0,89.7733,89.9231,89.7733,89.8763,12670.0
2020-09-11 15:35:00,96.03,96.06,95.95,95.99,11763.0,89.8763,89.9044,89.8014,89.8388,11763.0
2020-09-11 15:40:00,96.0,96.01,95.92,95.98,10521.0,89.8482,89.8576,89.7733,89.8295,10521.0
2020-09-11 15:45:00,96.0,96.08,95.92,96.02,15441.0,89.8482,89.9231,89.7733,89.8669,15441.0
2020-09-11 15:50:00,95.99,96.04,95.88,95.91,25421.0,89.8388,89.8856,89.7359,89.764,25421.0
2020-09-11 15:55:00,95.92,95.92,95.73,95.74,48478.0,89.7733,89.7733,89.5955,89.6049,48478.0
2020-09-14 09:30:00,96.28,96.5,96.2,96.32,18447.0,90.1103,90.3162,90.0354,90.1477,18447.0
2020-09-14 09:35:00,96.36,96.53,96.29,96.31,7211.0,90.1851,90.3442,90.1196,90.1383,7211.0
2020-09-14 09:40:00,96.3,96.51,96.29,96.43,12471.0,90.129,90.3255,90.1196,90.2506,12471.0
2020-09-14 09:45:00,96.37,96.52,96.31,96.35,4750.0,90.1945,90.3349,90.1383,90.1758,4750.0
2020-09-14 09:50:00,96.39,96.63,96.39,96.6,5046.0,90.2132,90.4378,90.2132,90.4098,5046.0
2020-09-14 09:55:00,96.63,96.67,96.56,96.65,5588.0,90.4378,90.4753,90.3723,90.4565,5588.0
2020-09-14 10:00:00,96.65,96.73,96.6,96.64,7100.0,90.4565,90.5314,90.4098,90.4472,7100.0
2020-09-14 10:05:00,96.6,96.87,96.56,96.73,44113.0,90.4098,90.6624,90.3723,90.5314,44113.0
2020-09-14 10:10:00,96.75,97.01,96.74,96.92,34407.0,90.5501,90.7935,90.5408,90.7092,34407.0
2020-09-14 10:15:00,96.9,97.32,96.9,97.2,13701.0,90.6905,91.0836,90.6905,90.9713,13701.0
2020-09-14 10:20:00,97.19,97.24,97.13,97.18,7749.0,90.9619,91.0087,90.9058,90.9526,7749.0
2020-09-14 10:25:00,97.17,97.17,97.03,97.06,7282.0,90.9432,90.9432,90.8122,90.8403,7282.0
2020-09-14 10:30:00,97.04,97.05,96.88,96.9,6343.0,90.8216,90.8309,90.6718,90.6905,6343.0
2020-09-14 10:35:00,96.89,96.89,96.69,96.71,6785.0,90.6812,90.6812,90.494,90.5127,6785.0
2020-09-14 10:40:00,96.72,96.91,96.72,96.87,8216.0,90.5221,90.6999,90.5221,90.6624,8216.0
2020-09-14 10:45:00,96.89,96.98,96.89,96.97,6420.0,90.6812,90.7654,90.6812,90.756,6420.0
2020-09-14 10:50:00,96.99,97.02,96.88,96.88,5600.0,90.7748,90.8028,90.6718,90.6718,5600.0
2020-09-14 10:55:00,96.9,96.92,96.8,96.81,7459.0,90.6905,90.7092,90.5969,90.6063,7459.0
2020-09-14 11:00:00,96.8,96.88,96.74,96.82,14770.0,90.5969,90.6718,90.5408,90.6157,14770.0
2020-09-14 11:05:00,96.81,96.84,96.68,96.82,5389.0,90.6063,90.6344,90.4846,90.6157,5389.0
2020-09-14 11:10:00,96.82,96.84,96.71,96.73,6498.0,90.6157,90.6344,90.5127,90.5314,6498.0
2020-09-14 11:15:00,96.78,96.8,96.65,96.67,3594.0,90.5782,90.5969,90.4565,90.4753,3594.0
2020-09-14 11:20:00,96.64,96.77,96.63,96.73,5515.0,90.4472,90.5689,90.4378,90.5314,5515.0
2020-09-14 11:25:00,96.73,96.75,96.69,96.73,7233.0,90.5314,90.5501,90.494,90.5314,7233.0
2020-09-14 11:30:00,96.71,96.85,96.71,96.74,5202.0,90.5127,90.6437,90.5127,90.5408,5202.0
2020-09-14 11:35:00,96.74,96.82,96.69,96.81,5449.0,90.5408,90.6157,90.494,90.6063,5449.0
2020-09-14 11:40:00,96.78,96.85,96.77,96.85,5110.0,90.5782,90.6437,90.5689,90.6437,5110.0
2020-09-14 11:45:00,96.84,96.84,96.73,96.73,4549.0,90.6344,90.6344,90.5314,90.5314,4549.0
2020-09-14 11:50:00,96.73,96.78,96.72,96.75,5587.0,90.5314,90.5782,90.5221,90.5501,5587.0
2020-09-14 11:55:00,96.75,96.82,96.74,96.81,6438.0,90.5501,90.6157,90.5408,90.6063,6438.0
2020-09-14 12:00:00,96.8,96.92,96.78,96.8,17124.0,90.5969,90.7092,90.5782,90.5969,17124.0
2020-09-14 12:05:00,96.79,96.93,96.79,96.89,4957.0,90.5876,90.7186,90.5876,90.6812,4957.0
2020-09-14 12:10:00,96.84,96.84,96.76,96.8,5601.0,90.6344,90.6344,90.5595,90.5969,5601.0
2020-09-14 12:15:00,96.81,96.88,96.8,96.85,4090.0,90.6063,90.6718,90.5969,90.6437,4090.0
2020-09-14 12:20:00,96.84,96.9,96.83,96.84,3890.0,90.6344,90.6905,90.625,90.6344,3890.0
2020-09-14 12:25:00,96.85,96.94,96.85,96.94,2817.0,90.6437,90.728,90.6437,90.728,2817.0
2020-09-14 12:30:00,96.92,97.0,96.92,97.0,14228.0,90.7092,90.7841,90.7092,90.7841,14228.0
2020-09-14 12:35:00,97.0,97.04,97.0,97.01,3701.0,90.7841,90.8216,90.7841,90.7935,3701.0
2020-09-14 12:40:00,97.02,97.02,96.98,97.0,6686.0,90.8028,90.8028,90.7654,90.7841,6686.0
2020-09-14 12:45:00,97.0,97.03,96.93,96.93,4531.0,90.7841,90.8122,90.7186,90.7186,4531.0
2020-09-14 12:50:00,96.92,96.99,96.92,96.98,4843.0,90.7092,90.7748,90.7092,90.7654,4843.0
2020-09-14 12:55:00,96.96,97.03,96.96,96.98,3520.0,90.7467,90.8122,90.7467,90.7654,3520.0
2020-09-14 13:00:00,96.98,97.03,96.98,97.0,3706.0,90.7654,90.8122,90.7654,90.7841,3706.0
2020-09-14 13:05:00,96.99,96.99,96.86,96.86,1900.0,90.7748,90.7748,90.6531,90.6531,1900.0
2020-09-14 13:10:00,96.86,96.88,96.82,96.87,4655.0,90.6531,90.6718,90.6157,90.6624,4655.0
2020-09-14 13:15:00,96.84,96.85,96.79,96.79,2410.0,90.6344,90.6437,90.5876,90.5876,2410.0
2020-09-14 13:20:00,96.77,96.79,96.7,96.72,3552.0,90.5689,90.5876,90.5033,90.5221,3552.0
2020-09-14 13:25:00,96.71,96.74,96.67,96.74,3248.0,90.5127,90.5408,90.4753,90.5408,3248.0
2020-09-14 13:30:00,96.74,96.83,96.74,96.81,5228.0,90.5408,90.625,90.5408,90.6063,5228.0
2020-09-14 13:35:00,96.79,96.79,96.69,96.74,5367.0,90.5876,90.5876,90.494,90.5408,5367.0
2020-09-14 13:40:00,96.74,96.83,96.74,96.75,5197.0,90.5408,90.625,90.5408,90.5501,5197.0
2020-09-14 13:45:00,96.76,96.87,96.76,96.85,5321.0,90.5595,90.6624,90.5595,90.6437,5321.0
2020-09-14 13:50:00,96.86,96.96,96.86,96.94,5064.0,90.6531,90.7467,90.6531,90.728,5064.0
2020-09-14 13:55:00,96.91,96.92,96.87,96.88,4240.0,90.6999,90.7092,90.6624,90.6718,4240.0
2020-09-14 14:00:00,96.88,96.92,96.82,96.9,9149.0,90.6718,90.7092,90.6157,90.6905,9149.0
2020-09-14 14:05:00,96.9,96.93,96.87,96.9,5799.0,90.6905,90.7186,90.6624,90.6905,5799.0
2020-09-14 14:10:00,96.9,96.92,96.86,96.91,4849.0,90.6905,90.7092,90.6531,90.6999,4849.0
2020-09-14 14:15:00,96.91,96.93,96.89,96.92,3791.0,90.6999,90.7186,90.6812,90.7092,3791.0
2020-09-14 14:20:00,96.93,96.94,96.88,96.94,6337.0,90.7186,90.728,90.6718,90.728,6337.0
2020-09-14 14:25:00,96.94,96.94,96.79,96.79,5972.0,90.728,90.728,90.5876,90.5876,5972.0
2020-09-14 14:30:00,96.8,96.85,96.8,96.8,6715.0,90.5969,90.6437,90.5969,90.5969,6715.0
2020-09-14 14:35:00,96.76,96.87,96.72,96.86,8152.0,90.5595,90.6624,90.5221,90.6531,8152.0
2020-09-14 14:40:00,96.87,96.94,96.83,96.89,5653.0,90.6624,90.728,90.625,90.6812,5653.0
2020-09-14 14:45:00,96.88,96.88,96.81,96.81,3817.0,90.6718,90.6718,90.6063,90.6063,3817.0
2020-09-14 14:50:00,96.82,96.87,96.73,96.73,5799.0,90.6157,90.6624,90.5314,90.5314,5799.0
2020-09-14 14:55:00,96.73,96.8,96.65,96.77,8365.0,90.5314,90.5969,90.4565,90.5689,8365.0
2020-09-14 15:00:00,96.78,96.79,96.69,96.72,6287.0,90.5782,90.5876,90.494,90.5221,6287.0
2020-09-14 15:05:00,96.72,96.77,96.68,96.75,8944.0,90.5221,90.5689,90.4846,90.5501,8944.0
2020-09-14 15:10:00,96.76,96.76,96.66,96.7,8660.0,90.5595,90.5595,90.4659,90.5033,8660.0
2020-09-14 15:15:00,96.68,96.85,96.66,96.81,23377.0,90.4846,90.6437,90.4659,90.6063,23377.0
2020-09-14 15:20:00,96.81,96.81,96.68,96.7,12038.0,90.6063,90.6063,90.4846,90.5033,12038.0
2020-09-14 15:25:00,96.7,96.93,96.69,96.93,12305.0,90.5033,90.7186,90.494,90.7186,12305.0
2020-09-14 15:30:00,96.95,97.04,96.9,96.92,26094.0,90.7373,90.8216,90.6905,90.7092,26094.0
2020-09-14 15:35:00,96.93,96.98,96.79,96.97,8129.0,90.7186,90.7654,90.5876,90.756,8129.0
2020-09-14 15:40:00,96.97,97.1,96.95,97.08,9543.0,90.756,90.8777,90.7373,90.859,9543.0
2020-09-14 15:45:00,97.11,97.19,97.08,97.18,12724.0,90.8871,90.9619,90.859,90.9526,12724.0
2020-09-14 15:50:00,97.18,97.18,97.05,97.05,21221.0,90.9526,90.9526,90.8309,90.8309,21221.0
2020-09-14 15:55:00,97.05,97.05,96.73,96.73,70741.0,90.8309,90.8309,90.5314,90.5314,70741.0
2020-09-15 09:30:00,97.01,97.37,97.01,97.23,32712.0,90.7935,91.1304,90.7935,90.9994,32712.0
2020-09-15 09:35:00,97.19,97.23,97.02,97.02,2400.0,90.9619,90.9994,90.8028,90.8028,2400.0
2020-09-15 09:40:00,97.05,97.18,96.96,97.14,16517.0,90.8309,90.9526,90.7467,90.9151,16517.0
2020-09-15 09:45:00,97.1,97.2,96.98,97.12,10642.0,90.8777,90.9713,90.7654,90.8964,10642.0
2020-09-15 09:50:00,97.15,97.34,97.12,97.33,6806.0,90.9245,91.1023,90.8964,91.093,6806.0
2020-09-15 09:55:00,97.34,97.4,97.3,97.35,4000.0,91.1023,91.1585,91.0649,91.1117,4000.0
2020-09-15 10:00:00,97.39,97.59,97.39,97.56,3902.0,91.1491,91.3363,91.1491,91.3082,3902.0
2020-09-15 10:05:00,97.55,97.56,97.46,97.53,9235.0,91.2989,91.3082,91.2146,91.2802,9235.0
2020-09-15 10:10:00,97.54,97.73,97.47,97.73,5590.0,91.2895,91.4673,91.224,91.4673,5590.0
2020-09-15 10:15:00,97.75,97.82,97.71,97.74,2243.0,91.4861,91.5516,91.4486,91.4767,2243.0
2020-09-15 10:20:00,97.74,97.74,97.5,97.5,4919.0,91.4767,91.4767,91.2521,91.2521,4919.0
2020-09-15 10:25:00,97.54,97.75,97.52,97.62,7666.0,91.2895,91.4861,91.2708,91.3644,7666.0
2020-09-15 10:30:00,97.63,97.66,97.51,97.63,4937.0,91.3737,91.4018,91.2614,91.3737,4937.0
2020-09-15 10:35:00,97.62,97.67,97.57,97.61,4655.0,91.3644,91.4112,91.3176,91.355,4655.0
2020-09-15 10:40:00,97.63,97.69,97.58,97.6,2679.0,91.3737,91.4299,91.327,91.3457,2679.0
2020-09-15 10:45:00,97.56,97.68,97.49,97.65,5944.0,91.3082,91.4205,91.2427,91.3925,5944.0
2020-09-15 10:50:00,97.65,97.73,97.61,97.72,3400.0,91.3925,91.4673,91.355,91.458,3400.0
2020-09-15 10:55:00,97.68,97.76,97.68,97.7,5992.0,91.4205,91.4954,91.4205,91.4393,5992.0
2020-09-15 11:00:00,97.73,97.84,97.68,97.7,3900.0,91.4673,91.5703,91.4205,91.4393,3900.0
2020-09-15 11:05:00,97.69,97.73,97.64,97.66,6992.0,91.4299,91.4673,91.3831,91.4018,6992.0
2020-09-15 11:10:00,97.66,97.68,97.59,97.61,3587.0,91.4018,91.4205,91.3363,91.355,3587.0
2020-09-15 11:15:00,97.62,97.62,97.53,97.57,4676.0,91.3644,91.3644,91.2802,91.3176,4676.0
2020-09-15 11:20:00,97.58,97.58,97.5,97.56,4434.0,91.327,91.327,91.2521,91.3082,4434.0
2020-09-15 11:25:00,97.56,97.57,97.49,97.57,3887.0,91.3082,91.3176,91.2427,91.3176,3887.0
2020-09-15 11:30:00,97.59,97.59,97.48,97.5,6098.0,91.3363,91.3363,91.2334,91.2521,6098.0
2020-09-15 11:35:00,97.5,97.56,97.48,97.49,9578.0,91.2521,91.3082,91.2334,91.2427,9578.0
2020-09-15 11:40:00,97.5,97.56,97.46,97.5,5447.0,91.2521,91.3082,91.2146,91.2521,5447.0
2020-09-15 11:45:00,97.5,97.61,97.5,97.61,4553.0,91.2521,91.355,91.2521,91.355,4553.0
2020-09-15 11:50:00,97.61,97.61,97.53,97.53,2914.0,91.355,91.355,91.2802,91.2802,2914.0
2020-09-15 11:55:00,97.52,97.56,97.5,97.56,4259.0,91.2708,91.3082,91.2521,91.3082,4259.0
2020-09-15 12:00:00,97.54,97.55,97.5,97.5,3663.0,91.2895,91.2989,91.2521,91.2521,3663.0
2020-09-15 12:05:00,97.49,97.5,97.39,97.41,5128.0,91.2427,91.2521,91.1491,91.1678,5128.0
2020-09-15 12:10:00,97.42,97.42,97.34,97.34,4681.0,91.1772,91.1772,91.1023,91.1023,4681.0
2020-09-15 12:15:00,97.34,97.36,97.3,97.35,8157.0,91.1023,91.121,91.0649,91.1117,8157.0
2020-09-15 12:20:00,97.35,97.38,97.3,97.36,5909.0,91.1117,91.1398,91.0649,91.121,5909.0
2020-09-15 12:25:00,97.34,97.41,97.33,97.36,10466.0,91.1023,91.1678,91.093,91.121,10466.0
2020-09-15 12:30:00,97.37,97.38,97.34,97.36,4478.0,91.1304,91.1398,91.1023,91.121,4478.0
2020-09-15 12:35:00,97.36,97.36,97.3,97.33,3189.0,91.121,91.121,91.0649,91.093,3189.0
2020-09-15 12:40:00,97.35,97.35,97.17,97.17,3525.0,91.1117,91.1117,90.9432,90.9432,3525.0
2020-09-15 12:45:00,97.17,97.25,97.14,97.23,6351.0,90.9432,91.0181,90.9151,90.9994,6351.0
2020-09-15 12:50:00,97.22,97.25,97.19,97.23,4714.0,90.99,91.0181,90.9619,90.9994,4714.0
2020-09-15 12:55:00,97.23,97.27,97.22,97.27,4461.0,90.9994,91.0368,90.99,91.0368,4461.0
2020-09-15 13:00:00,97.28,97.36,97.28,97.36,5175.0,91.0462,91.121,91.0462,91.121,5175.0
2020-09-15 13:05:00,97.37,97.37,97.29,97.3,4068.0,91.1304,91.1304,91.0555,91.0649,4068.0
2020-09-15 13:10:00,97.3,97.35,97.3,97.34,2383.0,91.0649,91.1117,91.0649,91.1023,2383.0
2020-09-15 13:15:00,97.35,97.38,97.32,97.33,5378.0,91.1117,91.1398,91.0836,91.093,5378.0
2020-09-15 13:20:00,97.35,97.37,97.32,97.33,6656.0,91.1117,91.1304,91.0836,91.093,6656.0
2020-09-15 13:25:00,97.33,97.4,97.32,97.36,4210.0,91.093,91.1585,91.0836,91.121,4210.0
2020-09-15 13:30:00,97.35,97.36,97.3,97.35,4494.0,91.1117,91.121,91.0649,91.1117,4494.0
2020-09-15 13:35:00,97.36,97.36,97.31,97.34,4948.0,91.121,91.121,91.0743,91.1023,4948.0
2020-09-15 13:40:00,97.35,97.37,97.33,97.34,5414.0,91.1117,91.1304,91.093,91.1023,5414.0
2020-09-15 13:45:00,97.34,97.35,97.31,97.33,5077.0,91.1023,91.1117,91.0743,91.093,5077.0
2020-09-15 13:50:00,97.33,97.33,97.25,97.26,2968.0,91.093,91.093,91.0181,91.0275,2968.0
2020-09-15 13:55:00,97.26,97.26,97.2,97.21,2900.0,91.0275,91.0275,90.9713,90.9807,2900.0
2020-09-15 14:00:00,97.22,97.33,97.18,97.3,8849.0,90.99,91.093,90.9526,91.0649,8849.0
2020-09-15 14:05:00,97.3,97.37,97.3,97.36,4293.0,91.0649,91.1304,91.0649,91.121,4293.0
2020-09-15 14:10:00,97.35,97.38,97.3,97.31,2674.0,91.1117,91.1398,91.0649,91.0743,2674.0
2020-09-15 14:15:00,97.3,97.33,97.28,97.29,3000.0,91.0649,91.093,91.0462,91.0555,3000.0
2020-09-15 14:20:00,97.29,97.38,97.28,97.35,4704.0,91.0555,91.1398,91.0462,91.1117,4704.0
2020-09-15 14:25:00,97.35,97.4,97.34,97.35,6712.0,91.1117,91.1585,91.1023,91.1117,6712.0
2020-09-15 14:30:00,97.35,97.35,97.29,97.34,4488.0,91.1117,91.1117,91.0555,91.1023,4488.0
2020-09-15 14:35:00,97.35,97.35,97.23,97.26,5522.0,91.1117,91.1117,90.9994,91.0275,5522.0
2020-09-15 14:40:00,97.25,97.25,97.17,97.18,5725.0,91.0181,91.0181,90.9432,90.9526,5725.0
2020-09-15 14:45:00,97.18,97.21,97.13,97.17,4826.0,90.9526,90.9807,90.9058,90.9432,4826.0
2020-09-15 14:50:00,97.16,97.16,97.09,97.11,4590.0,90.9339,90.9339,90.8684,90.8871,4590.0
2020-09-15 14:55:00,97.11,97.19,97.07,97.18,5955.0,90.8871,90.9619,90.8496,90.9526,5955.0
2020-09-15 15:00:00,97.19,97.23,97.16,97.2,5757.0,90.9619,90.9994,90.9339,90.9713,5757.0
2020-09-15 15:05:00,97.19,97.2,97.15,97.17,8255.0,90.9619,90.9713,90.9245,90.9432,8255.0
2020-09-15 15:10:00,97.17,97.23,97.15,97.16,6757.0,90.9432,90.9994,90.9245,90.9339,6757.0
2020-09-15 15:15:00,97.18,97.21,97.13,97.18,14482.0,90.9526,90.9807,90.9058,90.9526,14482.0
2020-09-15 15:20:00,97.18,97.2,97.14,97.2,15007.0,90.9526,90.9713,90.9151,90.9713,15007.0
2020-09-15 15:25:00,97.19,97.21,97.06,97.12,15479.0,90.9619,90.9807,90.8403,90.8964,15479.0
2020-09-15 15:30:00,97.12,97.14,96.99,97.0,8815.0,90.8964,90.9151,90.7748,90.7841,8815.0
2020-09-15 15:35:00,96.99,97.02,96.89,96.94,11922.0,90.7748,90.8028,90.6812,90.728,11922.0
2020-09-15 15:40:00,96.93,97.03,96.89,96.9,15846.0,90.7186,90.8122,90.6812,90.6905,15846.0
2020-09-15 15:45:00,96.89,97.0,96.88,96.99,18085.0,90.6812,90.7841,90.6718,90.7748,18085.0
2020-09-15 15:50:00,96.98,97.0,96.91,96.98,28205.0,90.7654,90.7841,90.6999,90.7654,28205.0
2020-09-15 15:55:00,96.98,96.98,96.77,96.82,98600.0,90.7654,90.7654,90.5689,90.6157,98600.0
2020-09-16 09:30:00,97.11,97.51,96.83,97.51,11092.0,90.8871,91.2614,90.625,91.2614,11092.0
2020-09-16 09:35:00,97.51,97.51,97.38,97.42,4883.0,91.2614,91.2614,91.1398,91.1772,4883.0
2020-09-16 09:40:00,97.45,97.48,97.12,97.17,4863.0,91.2053,91.2334,90.8964,90.9432,4863.0
2020-09-16 09:45:00,97.17,97.7,97.17,97.7,4301.0,90.9432,91.4393,90.9432,91.4393,4301.0
2020-09-16 09:50:00,97.76,97.8,97.55,97.56,10886.0,91.4954,91.5329,91.2989,91.3082,10886.0
2020-09-16 09:55:00,97.67,97.84,97.67,97.81,1616.0,91.4112,91.5703,91.4112,91.5422,1616.0
2020-09-16 10:00:00,97.77,97.94,97.76,97.92,6448.0,91.5048,91.6639,91.4954,91.6452,6448.0
2020-09-16 10:05:00,97.89,97.94,97.75,97.77,5926.0,91.6171,91.6639,91.4861,91.5048,5926.0
2020-09-16 10:10:00,97.84,97.84,97.69,97.79,1800.0,91.5703,91.5703,91.4299,91.5235,1800.0
2020-09-16 10:15:00,97.76,97.96,97.76,97.96,4695.0,91.4954,91.6826,91.4954,91.6826,4695.0
2020-09-16 10:20:00,97.95,98.04,97.95,97.95,5134.0,91.6732,91.7575,91.6732,91.6732,5134.0
2020-09-16 10:25:00,97.96,97.98,97.92,97.96,4512.0,91.6826,91.7013,91.6452,91.6826,4512.0
2020-09-16 10:30:00,97.98,98.01,97.89,97.91,10428.0,91.7013,91.7294,91.6171,91.6358,10428.0
2020-09-16 10:35:00,97.9,98.08,97.87,98.08,9899.0,91.6264,91.7949,91.5984,91.7949,9899.0
2020-09-16 10:40:00,98.08,98.11,97.91,97.96,5667.0,91.7949,91.823,91.6358,91.6826,5667.0
2020-09-16 10:45:00,97.96,98.02,97.89,97.91,5329.0,91.6826,91.7388,91.6171,91.6358,5329.0
2020-09-16 10:50:00,97.92,97.97,97.92,97.95,3506.0,91.6452,91.692,91.6452,91.6732,3506.0
2020-09-16 10:55:00,97.94,98.01,97.89,97.92,3066.0,91.6639,91.7294,91.6171,91.6452,3066.0
2020-09-16 11:00:00,97.91,97.95,97.86,97.94,5273.0,91.6358,91.6732,91.589,91.6639,5273.0
2020-09-16 11:05:00,97.92,97.92,97.76,97.87,6742.0,91.6452,91.6452,91.4954,91.5984,6742.0
2020-09-16 11:10:00,97.88,97.96,97.88,97.91,3617.0,91.6077,91.6826,91.6077,91.6358,3617.0
2020-09-16 11:15:00,97.93,97.95,97.87,97.94,4096.0,91.6545,91.6732,91.5984,91.6639,4096.0
2020-09-16 11:20:00,97.94,98.05,97.89,98.03,5983.0,91.6639,91.7668,91.6171,91.7481,5983.0
2020-09-16 11:25:00,98.01,98.01,97.98,98.0,2033.0,91.7294,91.7294,91.7013,91.72,2033.0
2020-09-16 11:30:00,98.02,98.02,97.88,97.91,3533.0,91.7388,91.7388,91.6077,91.6358,3533.0
2020-09-16 11:35:00,97.93,97.93,97.77,97.77,3921.0,91.6545,91.6545,91.5048,91.5048,3921.0
2020-09-16 11:40:00,97.78,97.81,97.68,97.78,9439.0,91.5141,91.5422,91.4205,91.5141,9439.0
2020-09-16 11:45:00,97.8,97.83,97.74,97.76,9822.0,91.5329,91.5609,91.4767,91.4954,9822.0
2020-09-16 11:50:00,97.74,97.81,97.69,97.79,4713.0,91.4767,91.5422,91.4299,91.5235,4713.0
2020-09-16 11:55:00,97.81,97.84,97.69,97.73,2792.0,91.5422,91.5703,91.4299,91.4673,2792.0
2020-09-16 12:00:00,97.67,97.7,97.61,97.61,4062.0,91.4112,91.4393,91.355,91.355,4062.0
2020-09-16 12:05:00,97.61,97.62,97.56,97.6,3125.0,91.355,91.3644,91.3082,91.3457,3125.0
2020-09-16 12:10:00,97.6,97.68,97.56,97.68,2849.0,91.3457,91.4205,91.3082,91.4205,2849.0
2020-09-16 12:15:00,97.66,97.66,97.59,97.59,4701.0,91.4018,91.4018,91.3363,91.3363,4701.0
2020-09-16 12:20:00,97.58,97.65,97.57,97.57,2612.0,91.327,91.3925,91.3176,91.3176,2612.0
2020-09-16 12:25:00,97.55,97.59,97.54,97.59,2447.0,91.2989,91.3363,91.2895,91.3363,2447.0
2020-09-16 12:30:00,97.54,97.55,97.45,97.55,6725.0,91.2895,91.2989,91.2053,91.2989,6725.0
2020-09-16 12:35:00,97.58,97.65,97.53,97.59,4723.0,91.327,91.3925,91.2802,91.3363,4723.0
2020-09-16 12:40:00,97.58,97.58,97.45,97.47,2815.0,91.327,91.327,91.2053,91.224,2815.0
2020-09-16 12:45:00,97.48,97.5,97.37,97.37,1826.0,91.2334,91.2521,91.1304,91.1304,1826.0
2020-09-16 12:50:00,97.33,97.41,97.33,97.4,3301.0,91.093,91.1678,91.093,91.1585,3301.0
2020-09-16 12:55:00,97.4,97.45,97.36,97.37,1918.0,91.1585,91.2053,91.121,91.1304,1918.0
2020-09-16 13:00:00,97.36,97.41,97.32,97.37,2223.0,91.121,91.1678,91.0836,91.1304,2223.0
2020-09-16 13:05:00,97.39,97.41,97.38,97.4,3935.0,91.1491,91.1678,91.1398,91.1585,3935.0
2020-09-16 13:10:00,97.37,97.42,97.37,97.41,3002.0,91.1304,91.1772,91.1304,91.1678,3002.0
2020-09-16 13:15:00,97.4,97.42,97.35,97.4,2758.0,91.1585,91.1772,91.1117,91.1585,2758.0
2020-09-16 13:20:00,97.38,97.42,97.29,97.3,3035.0,91.1398,91.1772,91.0555,91.0649,3035.0
2020-09-16 13:25:00,97.3,97.35,97.3,97.32,2565.0,91.0649,91.1117,91.0649,91.0836,2565.0
2020-09-16 13:30:00,97.33,97.35,97.29,97.34,3025.0,91.093,91.1117,91.0555,91.1023,3025.0
2020-09-16 13:35:00,97.31,97.36,97.31,97.34,3459.0,91.0743,91.121,91.0743,91.1023,3459.0
2020-09-16 13:40:00,97.36,97.36,97.32,97.36,1625.0,91.121,91.121,91.0836,91.121,1625.0
2020-09-16 13:45:00,97.35,97.42,97.34,97.34,4480.0,91.1117,91.1772,91.1023,91.1023,4480.0
2020-09-16 13:50:00,97.34,97.41,97.33,97.4,4130.0,91.1023,91.1678,91.093,91.1585,4130.0
2020-09-16 13:55:00,97.38,97.42,97.34,97.39,2704.0,91.1398,91.1772,91.1023,91.1491,2704.0
2020-09-16 14:00:00,97.41,97.6,97.41,97.51,3065.0,91.1678,91.3457,91.1678,91.2614,3065.0
2020-09-16 14:05:00,97.48,97.5,97.26,97.3,6099.0,91.2334,91.2521,91.0275,91.0649,6099.0
2020-09-16 14:10:00,97.34,97.44,97.33,97.42,1550.0,91.1023,91.1959,91.093,91.1772,1550.0
2020-09-16 14:15:00,97.43,97.52,97.43,97.48,4164.0,91.1866,91.2708,91.1866,91.2334,4164.0
2020-09-16 14:20:00,97.46,97.53,97.45,97.5,5245.0,91.2146,91.2802,91.2053,91.2521,5245.0
2020-09-16 14:25:00,97.51,97.51,97.44,97.49,4831.0,91.2614,91.2614,91.1959,91.2427,4831.0
2020-09-16 14:30:00,97.48,97.54,97.42,97.45,10529.0,91.2334,91.2895,91.1772,91.2053,10529.0
2020-09-16 14:35:00,97.44,97.53,97.41,97.49,7184.0,91.1959,91.2802,91.1678,91.2427,7184.0
2020-09-16 14:40:00,97.48,97.51,97.37,97.38,6592.0,91.2334,91.2614,91.1304,91.1398,6592.0
2020-09-16 14:45:00,97.38,97.38,97.29,97.33,5965.0,91.1398,91.1398,91.0555,91.093,5965.0
2020-09-16 14:50:00,97.34,97.34,97.16,97.18,8559.0,91.1023,91.1023,90.9339,90.9526,8559.0
2020-09-16 14:55:00,97.17,97.18,97.05,97.1,24756.0,90.9432,90.9526,90.8309,90.8777,24756.0
2020-09-16 15:00:00,97.11,97.18,97.07,97.12,8523.0,90.8871,90.9526,90.8496,90.8964,8523.0
2020-09-16 15:05:00,97.11,97.11,96.9,96.9,8535.0,90.8871,90.8871,90.6905,90.6905,8535.0
2020-09-16 15:10:00,96.89,96.89,96.62,96.86,8467.0,90.6812,90.6812,90.4285,90.6531,8467.0
2020-09-16 15:15:00,96.81,96.83,96.68,96.79,10161.0,90.6063,90.625,90.4846,90.5876,10161.0
2020-09-16 15:20:00,96.78,96.79,96.6,96.62,19489.0,90.5782,90.5876,90.4098,90.4285,19489.0
2020-09-16 15:25:00,96.64,96.76,96.63,96.67,11902.0,90.4472,90.5595,90.4378,90.4753,11902.0
2020-09-16 15:30:00,96.66,96.69,96.49,96.61,19252.0,90.4659,90.494,90.3068,90.4191,19252.0
2020-09-16 15:35:00,96.65,96.73,96.61,96.64,13979.0,90.4565,90.5314,90.4191,90.4472,13979.0
2020-09-16 15:40:00,96.62,96.82,96.54,96.79,13921.0,90.4285,90.6157,90.3536,90.5876,13921.0
2020-09-16 15:45:00,96.81,97.0,96.81,96.94,19158.0,90.6063,90.7841,90.6063,90.728,19158.0
2020-09-16 15:50:00,96.95,96.96,96.51,96.52,34536.0,90.7373,90.7467,90.3255,90.3349,34536.0
2020-09-16 15:55:00,96.55,96.56,96.27,96.4,84886.0,90.363,90.3723,90.1009,90.2226,84886.0
2020-09-17 09:30:00,96.0,96.0,95.01,95.53,23140.0,89.8482,89.8482,88.9216,89.4083,23140.0
2020-09-17 09:35:00,95.69,95.89,95.69,95.85,1093.0,89.5581,89.7452,89.5581,89.7078,1093.0
2020-09-17 09:40:00,95.82,96.11,95.76,96.11,3345.0,89.6797,89.9512,89.6236,89.9512,3345.0
2020-09-17 09:45:00,96.04,96.21,96.03,96.17,5794.0,89.8856,90.0447,89.8763,90.0073,5794.0
2020-09-17 09:50:00,96.17,96.6,96.17,96.45,8264.0,90.0073,90.4098,90.0073,90.2694,8264.0
2020-09-17 09:55:00,96.44,96.5,96.35,96.39,2605.0,90.26,90.3162,90.1758,90.2132,2605.0
2020-09-17 10:00:00,96.37,96.5,96.36,96.42,5347.0,90.1945,90.3162,90.1851,90.2413,5347.0
2020-09-17 10:05:00,96.49,96.63,96.49,96.55,8901.0,90.3068,90.4378,90.3068,90.363,8901.0
2020-09-17 10:10:00,96.58,96.9,96.58,96.83,2625.0,90.391,90.6905,90.391,90.625,2625.0
2020-09-17 10:15:00,96.8,96.92,96.79,96.88,3592.0,90.5969,90.7092,90.5876,90.6718,3592.0
2020-09-17 10:20:00,96.88,96.96,96.79,96.81,3600.0,90.6718,90.7467,90.5876,90.6063,3600.0
2020-09-17 10:25:00,96.79,96.91,96.77,96.9,5138.0,90.5876,90.6999,90.5689,90.6905,5138.0
2020-09-17 10:30:00,96.9,97.02,96.77,96.83,8498.0,90.6905,90.8028,90.5689,90.625,8498.0
2020-09-17 10:35:00,96.87,96.91,96.76,96.78,2863.0,90.6624,90.6999,90.5595,90.5782,2863.0
2020-09-17 10:40:00,96.79,96.93,96.77,96.89,1239.0,90.5876,90.7186,90.5689,90.6812,1239.0
2020-09-17 10:45:00,96.92,97.01,96.86,96.87,2685.0,90.7092,90.7935,90.6531,90.6624,2685.0
2020-09-17 10:50:00,96.87,97.02,96.87,96.92,4737.0,90.6624,90.8028,90.6624,90.7092,4737.0
2020-09-17 10:55:00,96.92,96.95,96.74,96.75,7972.0,90.7092,90.7373,90.5408,90.5501,7972.0
2020-09-17 11:00:00,96.76,96.9,96.75,96.89,6040.0,90.5595,90.6905,90.5501,90.6812,6040.0
2020-09-17 11:05:00,96.89,96.91,96.81,96.84,5952.0,90.6812,90.6999,90.6063,90.6344,5952.0
2020-09-17 11:10:00,96.87,96.87,96.69,96.77,3810.0,90.6624,90.6624,90.494,90.5689,3810.0
2020-09-17 11:15:00,96.78,96.81,96.67,96.81,3293.0,90.5782,90.6063,90.4753,90.6063,3293.0
2020-09-17 11:20:00,96.86,96.87,96.69,96.78,3554.0,90.6531,90.6624,90.494,90.5782,3554.0
2020-09-17 11:25:00,96.79,96.79,96.66,96.66,2300.0,90.5876,90.5876,90.4659,90.4659,2300.0
2020-09-17 11:30:00,96.69,96.69,96.55,96.6,3381.0,90.494,90.494,90.363,90.4098,3381.0
2020-09-17 11:35:00,96.59,96.64,96.56,96.57,2128.0,90.4004,90.4472,90.3723,90.3817,2128.0
2020-09-17 11:40:00,96.61,96.61,96.48,96.51,1900.0,90.4191,90.4191,90.2974,90.3255,1900.0
2020-09-17 11:45:00,96.5,96.54,96.45,96.49,3108.0,90.3162,90.3536,90.2694,90.3068,3108.0
2020-09-17 11:50:00,96.51,96.54,96.46,96.5,2900.0,90.3255,90.3536,90.2787,90.3162,2900.0
2020-09-17 11:55:00,96.53,96.54,96.41,96.51,4102.0,90.3442,90.3536,90.2319,90.3255,4102.0
2020-09-17 12:00:00,96.49,96.49,96.42,96.42,2600.0,90.3068,90.3068,90.2413,90.2413,2600.0
2020-09-17 12:05:00,96.43,96.5,96.33,96.34,3372.0,90.2506,90.3162,90.1571,90.1664,3372.0
2020-09-17 12:10:00,96.36,96.36,96.27,96.27,1751.0,90.1851,90.1851,90.1009,90.1009,1751.0
2020-09-17 12:15:00,96.2,96.2,95.97,96.0,4423.0,90.0354,90.0354,89.8201,89.8482,4423.0
2020-09-17 12:20:00,96.0,96.12,95.95,95.96,2919.0,89.8482,89.9605,89.8014,89.8108,2919.0
2020-09-17 12:25:00,95.94,95.97,95.78,95.89,4248.0,89.792,89.8201,89.6423,89.7452,4248.0
2020-09-17 12:30:00,95.93,96.1,95.93,96.06,1969.0,89.7827,89.9418,89.7827,89.9044,1969.0
2020-09-17 12:35:00,96.11,96.18,96.05,96.18,2829.0,89.9512,90.0167,89.895,90.0167,2829.0
2020-09-17 12:40:00,96.18,96.19,96.12,96.19,1100.0,90.0167,90.026,89.9605,90.026,1100.0
2020-09-17 12:45:00,96.15,96.24,96.07,96.2,2600.0,89.9886,90.0728,89.9137,90.0354,2600.0
2020-09-17 12:50:00,96.16,96.16,96.12,96.12,300.0,89.9979,89.9979,89.9605,89.9605,300.0
2020-09-17 12:55:00,96.28,96.41,96.24,96.26,3100.0,90.1103,90.2319,90.0728,90.0915,3100.0
2020-09-17 13:00:00,96.22,96.25,96.18,96.21,1917.0,90.0541,90.0822,90.0167,90.0447,1917.0
2020-09-17 13:05:00,96.19,96.27,96.16,96.24,2600.0,90.026,90.1009,89.9979,90.0728,2600.0
2020-09-17 13:10:00,96.18,96.23,96.18,96.21,1300.0,90.0167,90.0635,90.0167,90.0447,1300.0
2020-09-17 13:15:00,96.29,96.29,96.14,96.17,2300.0,90.1196,90.1196,89.9792,90.0073,2300.0
2020-09-17 13:20:00,96.17,96.23,96.14,96.2,2844.0,90.0073,90.0635,89.9792,90.0354,2844.0
2020-09-17 13:25:00,96.24,96.24,96.1,96.13,2424.0,90.0728,90.0728,89.9418,89.9699,2424.0
2020-09-17 13:30:00,96.13,96.17,96.09,96.17,2529.0,89.9699,90.0073,89.9324,90.0073,2529.0
2020-09-17 13:35:00,96.19,96.19,96.1,96.12,2785.0,90.026,90.026,89.9418,89.9605,2785.0
2020-09-17 13:40:00,96.14,96.18,96.1,96.17,1500.0,89.9792,90.0167,89.9418,90.0073,1500.0
2020-09-17 13:45:00,96.14,96.16,96.1,96.16,2600.0,89.9792,89.9979,89.9418,89.9979,2600.0
2020-09-17 13:50:00,96.15,96.21,96.11,96.21,5989.0,89.9886,90.0447,89.9512,90.0447,5989.0
2020-09-17 13:55:00,96.17,96.18,96.06,96.08,2607.0,90.0073,90.0167,89.9044,89.9231,2607.0
2020-09-17 14:00:00,96.1,96.21,96.06,96.21,2490.0,89.9418,90.0447,89.9044,90.0447,2490.0
2020-09-17 14:05:00,96.2,96.3,96.19,96.27,3290.0,90.0354,90.129,90.026,90.1009,3290.0
2020-09-17 14:10:00,96.29,96.39,96.29,96.34,1718.0,90.1196,90.2132,90.1196,90.1664,1718.0
2020-09-17 14:15:00,96.35,96.42,96.26,96.28,5661.0,90.1758,90.2413,90.0915,90.1103,5661.0
2020-09-17 14:20:00,96.27,96.32,96.24,96.26,3603.0,90.1009,90.1477,90.0728,90.0915,3603.0
2020-09-17 14:25:00,96.24,96.26,96.09,96.12,1500.0,90.0728,90.0915,89.9324,89.9605,1500.0
2020-09-17 14:30:00,96.07,96.15,96.04,96.08,3400.0,89.9137,89.9886,89.8856,89.9231,3400.0
2020-09-17 14:35:00,96.07,96.1,96.02,96.05,3260.0,89.9137,89.9418,89.8669,89.895,3260.0
2020-09-17 14:40:00,96.04,96.15,96.01,96.12,2311.0,89.8856,89.9886,89.8576,89.9605,2311.0
2020-09-17 14:45:00,96.11,96.19,96.1,96.16,4212.0,89.9512,90.026,89.9418,89.9979,4212.0
2020-09-17 14:50:00,96.18,96.24,96.14,96.24,3918.0,90.0167,90.0728,89.9792,90.0728,3918.0
2020-09-17 14:55:00,96.21,96.28,96.15,96.16,3200.0,90.0447,90.1103,89.9886,89.9979,3200.0
2020-09-17 15:00:00,96.16,96.18,96.02,96.02,4226.0,89.9979,90.0167,89.8669,89.8669,4226.0
2020-09-17 15:05:00,96.05,96.09,96.03,96.08,5177.0,89.895,89.9324,89.8763,89.9231,5177.0
2020-09-17 15:10:00,96.09,96.17,96.04,96.11,7117.0,89.9324,90.0073,89.8856,89.9512,7117.0
2020-09-17 15:15:00,96.1,96.11,95.97,95.97,6838.0,89.9418,89.9512,89.8201,89.8201,6838.0
2020-09-17 15:20:00,95.97,96.04,95.92,95.92,8881.0,89.8201,89.8856,89.7733,89.7733,8881.0
2020-09-17 15:25:00,95.93,96.02,95.89,95.97,7513.0,89.7827,89.8669,89.7452,89.8201,7513.0
2020-09-17 15:30:00,95.97,96.16,95.96,96.1,8512.0,89.8201,89.9979,89.8108,89.9418,8512.0
2020-09-17 15:35:00,96.09,96.22,96.08,96.22,9559.0,89.9324,90.0541,89.9231,90.0541,9559.0
2020-09-17 15:40:00,96.22,96.3,96.13,96.13,10197.0,90.0541,90.129,89.9699,89.9699,10197.0
2020-09-17 15:45:00,96.14,96.24,96.04,96.24,26473.0,89.9792,90.0728,89.8856,90.0728,26473.0
2020-09-17 15:50:00,96.2,96.3,96.18,96.29,25894.0,90.0354,90.129,90.0167,90.1196,25894.0
2020-09-17 15:55:00,96.29,96.44,96.27,96.44,65814.0,90.1196,90.26,90.1009,90.26,65814.0
2020-09-18 09:30:00,96.16,96.69,96.16,96.5,150447.0,89.9979,90.494,89.9979,90.3162,150447.0
2020-09-18 09:35:00,96.59,96.64,96.43,96.64,4586.0,90.4004,90.4472,90.2506,90.4472,4586.0
2020-09-18 09:40:00,96.71,96.71,96.39,96.4,1558.0,90.5127,90.5127,90.2132,90.2226,1558.0
2020-09-18 09:45:00,96.48,96.59,96.36,96.5,2944.0,90.2974,90.4004,90.1851,90.3162,2944.0
2020-09-18 09:50:00,96.53,96.53,96.33,96.44,1963.0,90.3442,90.3442,90.1571,90.26,1963.0
2020-09-18 09:55:00,96.42,96.5,96.4,96.4,844.0,90.2413,90.3162,90.2226,90.2226,844.0
2020-09-18 10:00:00,96.38,96.6,96.37,96.57,4573.0,90.2038,90.4098,90.1945,90.3817,4573.0
2020-09-18 10:05:00,96.64,96.88,96.64,96.84,5953.0,90.4472,90.6718,90.4472,90.6344,5953.0
2020-09-18 10:10:00,96.88,96.97,96.85,96.89,13651.0,90.6718,90.756,90.6437,90.6812,13651.0
2020-09-18 10:15:00,96.94,96.96,96.79,96.79,3074.0,90.728,90.7467,90.5876,90.5876,3074.0
2020-09-18 10:20:00,96.83,96.83,96.73,96.75,3520.0,90.625,90.625,90.5314,90.5501,3520.0
2020-09-18 10:25:00,96.75,96.81,96.73,96.78,4027.0,90.5501,90.6063,90.5314,90.5782,4027.0
2020-09-18 10:30:00,96.74,96.82,96.73,96.79,3089.0,90.5408,90.6157,90.5314,90.5876,3089.0
2020-09-18 10:35:00,96.78,96.83,96.66,96.82,7844.0,90.5782,90.625,90.4659,90.6157,7844.0
2020-09-18 10:40:00,96.85,96.92,96.83,96.88,2212.0,90.6437,90.7092,90.625,90.6718,2212.0
2020-09-18 10:45:00,96.86,96.86,96.69,96.76,3018.0,90.6531,90.6531,90.494,90.5595,3018.0
2020-09-18 10:50:00,96.77,96.79,96.56,96.56,3986.0,90.5689,90.5876,90.3723,90.3723,3986.0
2020-09-18 10:55:00,96.6,96.67,96.55,96.61,3828.0,90.4098,90.4753,90.363,90.4191,3828.0
2020-09-18 11:00:00,96.57,96.77,96.57,96.73,4044.0,90.3817,90.5689,90.3817,90.5314,4044.0
2020-09-18 11:05:00,96.76,96.76,96.67,96.67,4130.0,90.5595,90.5595,90.4753,90.4753,4130.0
2020-09-18 11:10:00,96.66,96.68,96.55,96.56,3189.0,90.4659,90.4846,90.363,90.3723,3189.0
2020-09-18 11:15:00,96.57,96.62,96.47,96.5,3259.0,90.3817,90.4285,90.2881,90.3162,3259.0
2020-09-18 11:20:00,96.54,96.63,96.53,96.53,3916.0,90.3536,90.4378,90.3442,90.3442,3916.0
2020-09-18 11:25:00,96.54,96.64,96.53,96.61,2804.0,90.3536,90.4472,90.3442,90.4191,2804.0
2020-09-18 11:30:00,96.67,96.74,96.64,96.69,5408.0,90.4753,90.5408,90.4472,90.494,5408.0
2020-09-18 11:35:00,96.71,96.76,96.68,96.68,3691.0,90.5127,90.5595,90.4846,90.4846,3691.0
2020-09-18 11:40:00,96.68,96.69,96.57,96.57,3766.0,90.4846,90.494,90.3817,90.3817,3766.0
2020-09-18 11:45:00,96.58,96.9,96.57,96.9,5457.0,90.391,90.6905,90.3817,90.6905,5457.0
2020-09-18 11:50:00,96.93,96.96,96.82,96.83,2630.0,90.7186,90.7467,90.6157,90.625,2630.0
2020-09-18 11:55:00,96.82,96.86,96.79,96.79,2251.0,90.6157,90.6531,90.5876,90.5876,2251.0
2020-09-18 12:00:00,96.77,96.81,96.66,96.66,3443.0,90.5689,90.6063,90.4659,90.4659,3443.0
2020-09-18 12:05:00,96.68,96.76,96.64,96.74,3339.0,90.4846,90.5595,90.4472,90.5408,3339.0
2020-09-18 12:10:00,96.72,96.75,96.67,96.73,3083.0,90.5221,90.5501,90.4753,90.5314,3083.0
2020-09-18 12:15:00,96.71,96.73,96.61,96.61,3660.0,90.5127,90.5314,90.4191,90.4191,3660.0
2020-09-18 12:20:00,96.61,96.65,96.56,96.65,4247.0,90.4191,90.4565,90.3723,90.4565,4247.0
2020-09-18 12:25:00,96.64,96.76,96.63,96.73,4452.0,90.4472,90.5595,90.4378,90.5314,4452.0
2020-09-18 12:30:00,96.68,96.68,96.59,96.63,3172.0,90.4846,90.4846,90.4004,90.4378,3172.0
2020-09-18 12:35:00,96.67,96.69,96.6,96.66,3200.0,90.4753,90.494,90.4098,90.4659,3200.0
2020-09-18 12:40:00,96.66,96.66,96.59,96.59,2384.0,90.4659,90.4659,90.4004,90.4004,2384.0
2020-09-18 12:45:00,96.62,96.62,96.56,96.59,2261.0,90.4285,90.4285,90.3723,90.4004,2261.0
2020-09-18 12:50:00,96.55,96.64,96.51,96.58,2498.0,90.363,90.4472,90.3255,90.391,2498.0
2020-09-18 12:55:00,96.59,96.69,96.59,96.64,3055.0,90.4004,90.494,90.4004,90.4472,3055.0
2020-09-18 13:00:00,96.65,96.66,96.54,96.63,2572.0,90.4565,90.4659,90.3536,90.4378,2572.0
2020-09-18 13:05:00,96.56,96.63,96.54,96.54,3504.0,90.3723,90.4378,90.3536,90.3536,3504.0
2020-09-18 13:10:00,96.49,96.64,96.49,96.63,2290.0,90.3068,90.4472,90.3068,90.4378,2290.0
2020-09-18 13:15:00,96.61,96.61,96.49,96.55,6686.0,90.4191,90.4191,90.3068,90.363,6686.0
2020-09-18 13:20:00,96.57,96.68,96.57,96.68,4365.0,90.3817,90.4846,90.3817,90.4846,4365.0
2020-09-18 13:25:00,96.68,96.68,96.51,96.52,8669.0,90.4846,90.4846,90.3255,90.3349,8669.0
2020-09-18 13:30:00,96.52,96.52,96.22,96.43,8416.0,90.3349,90.3349,90.0541,90.2506,8416.0
2020-09-18 13:35:00,96.4,96.4,96.28,96.36,3080.0,90.2226,90.2226,90.1103,90.1851,3080.0
2020-09-18 13:40:00,96.34,96.38,96.23,96.27,3415.0,90.1664,90.2038,90.0635,90.1009,3415.0
2020-09-18 13:45:00,96.26,96.34,96.23,96.31,7335.0,90.0915,90.1664,90.0635,90.1383,7335.0
2020-09-18 13:50:00,96.25,96.26,96.19,96.26,2470.0,90.0822,90.0915,90.026,90.0915,2470.0
2020-09-18 13:55:00,96.27,96.28,96.26,96.26,1732.0,90.1009,90.1103,90.0915,90.0915,1732.0
2020-09-18 14:00:00,96.27,96.27,96.1,96.15,5343.0,90.1009,90.1009,89.9418,89.9886,5343.0
2020-09-18 14:05:00,96.11,96.2,96.11,96.19,2033.0,89.9512,90.0354,89.9512,90.026,2033.0
2020-09-18 14:10:00,96.18,96.22,96.14,96.16,4135.0,90.0167,90.0541,89.9792,89.9979,4135.0
2020-09-18 14:15:00,96.2,96.22,96.03,96.03,4637.0,90.0354,90.0541,89.8763,89.8763,4637.0
2020-09-18 14:20:00,96.05,96.14,96.04,96.11,3458.0,89.895,89.9792,89.8856,89.9512,3458.0
2020-09-18 14:25:00,96.11,96.16,96.08,96.1,2934.0,89.9512,89.9979,89.9231,89.9418,2934.0
2020-09-18 14:30:00,96.08,96.09,96.0,96.0,3618.0,89.9231,89.9324,89.8482,89.8482,3618.0
2020-09-18 14:35:00,95.99,96.01,95.92,95.92,3458.0,89.8388,89.8576,89.7733,89.7733,3458.0
2020-09-18 14:40:00,95.92,95.96,95.81,95.87,5816.0,89.7733,89.8108,89.6704,89.7265,5816.0
2020-09-18 14:45:00,95.88,95.95,95.87,95.92,3380.0,89.7359,89.8014,89.7265,89.7733,3380.0
2020-09-18 14:50:00,95.91,95.94,95.81,95.9,4780.0,89.764,89.792,89.6704,89.7546,4780.0
2020-09-18 14:55:00,95.87,96.02,95.87,96.02,3586.0,89.7265,89.8669,89.7265,89.8669,3586.0
2020-09-18 15:00:00,96.02,96.07,95.98,96.06,5967.0,89.8669,89.9137,89.8295,89.9044,5967.0
2020-09-18 15:05:00,96.04,96.07,95.98,96.02,3541.0,89.8856,89.9137,89.8295,89.8669,3541.0
2020-09-18 15:10:00,96.07,96.09,95.97,95.98,3331.0,89.9137,89.9324,89.8201,89.8295,3331.0
2020-09-18 15:15:00,95.99,96.04,95.99,96.04,5002.0,89.8388,89.8856,89.8388,89.8856,5002.0
2020-09-18 15:20:00,96.03,96.1,96.02,96.1,3884.0,89.8763,89.9418,89.8669,89.9418,3884.0
2020-09-18 15:25:00,96.1,96.26,96.1,96.25,3317.0,89.9418,90.0915,89.9418,90.0822,3317.0
2020-09-18 15:30:00,96.24,96.32,96.17,96.28,5756.0,90.0728,90.1477,90.0073,90.1103,5756.0
2020-09-18 15:35:00,96.29,96.29,96.19,96.24,9975.0,90.1196,90.1196,90.026,90.0728,9975.0
2020-09-18 15:40:00,96.26,96.29,96.14,96.16,17380.0,90.0915,90.1196,89.9792,89.9979,17380.0
2020-09-18 15:45:00,96.16,96.22,96.05,96.08,19869.0,89.9979,90.0541,89.895,89.9231,19869.0
2020-09-18 15:50:00,96.06,96.07,95.76,95.86,30324.0,89.9044,89.9137,89.6236,89.7172,30324.0
2020-09-18 15:55:00,95.91,95.97,95.77,95.78,57236.0,89.764,89.8201,89.6329,89.6423,57236.0
2020-09-21 09:30:00,94.66,95.03,94.66,94.77,16048.0,88.5941,88.9404,88.5941,88.697,16048.0
2020-09-21 09:35:00,94.51,94.61,94.35,94.56,4241.0,88.4537,88.5473,88.3039,88.5005,4241.0
2020-09-21 09:40:00,94.32,94.43,94.15,94.3,3107.0,88.2759,88.3788,88.1168,88.2571,3107.0
2020-09-21 09:45:00,94.24,94.43,94.12,94.2,7510.0,88.201,88.3788,88.0887,88.1635,7510.0
2020-09-21 09:50:00,94.23,94.27,94.06,94.25,2400.0,88.1916,88.2291,88.0325,88.2103,2400.0
2020-09-21 09:55:00,94.18,94.25,94.04,94.11,8078.0,88.1448,88.2103,88.0138,88.0793,8078.0
2020-09-21 10:00:00,94.06,94.24,93.75,93.84,4135.0,88.0325,88.201,87.7424,87.8266,4135.0
2020-09-21 10:05:00,93.81,93.91,93.72,93.79,12819.0,87.7985,87.8921,87.7143,87.7798,12819.0
2020-09-21 10:10:00,93.79,93.84,93.61,93.65,5687.0,87.7798,87.8266,87.6114,87.6488,5687.0
2020-09-21 10:15:00,93.56,93.58,93.32,93.34,8204.0,87.5646,87.5833,87.3399,87.3587,8204.0
2020-09-21 10:20:00,93.31,93.39,93.24,93.35,7101.0,87.3306,87.4055,87.2651,87.368,7101.0
2020-09-21 10:25:00,93.34,93.63,93.3,93.63,11162.0,87.3587,87.6301,87.3212,87.6301,11162.0
2020-09-21 10:30:00,93.68,93.68,93.52,93.53,6336.0,87.6769,87.6769,87.5271,87.5365,6336.0
2020-09-21 10:35:00,93.5,93.52,93.42,93.51,5155.0,87.5084,87.5271,87.4335,87.5178,5155.0
2020-09-21 10:40:00,93.53,93.8,93.49,93.8,13846.0,87.5365,87.7892,87.499,87.7892,13846.0
2020-09-21 10:45:00,93.76,94.16,93.7,94.11,29867.0,87.7517,88.1261,87.6956,88.0793,29867.0
2020-09-21 10:50:00,94.09,94.36,94.07,94.35,17747.0,88.0606,88.3133,88.0419,88.3039,17747.0
2020-09-21 10:55:00,94.35,94.35,94.14,94.2,22095.0,88.3039,88.3039,88.1074,88.1635,22095.0
2020-09-21 11:00:00,94.12,94.29,94.12,94.25,5321.0,88.0887,88.2478,88.0887,88.2103,5321.0
2020-09-21 11:05:00,94.25,94.25,94.11,94.11,1698.0,88.2103,88.2103,88.0793,88.0793,1698.0
2020-09-21 11:10:00,94.14,94.18,93.87,93.88,4501.0,88.1074,88.1448,87.8547,87.8641,4501.0
2020-09-21 11:15:00,93.85,93.85,93.69,93.71,4021.0,87.836,87.836,87.6862,87.7049,4021.0
2020-09-21 11:20:00,93.75,93.77,93.64,93.67,2967.0,87.7424,87.7611,87.6394,87.6675,2967.0
2020-09-21 11:25:00,93.62,93.79,93.6,93.78,1961.0,87.6207,87.7798,87.602,87.7705,1961.0
2020-09-21 11:30:00,93.79,93.84,93.66,93.7,3026.0,87.7798,87.8266,87.6582,87.6956,3026.0
2020-09-21 11:35:00,93.69,93.7,93.62,93.66,2982.0,87.6862,87.6956,87.6207,87.6582,2982.0
2020-09-21 11:40:00,93.66,93.8,93.64,93.66,3935.0,87.6582,87.7892,87.6394,87.6582,3935.0
2020-09-21 11:45:00,93.74,93.81,93.74,93.77,1135.0,87.733,87.7985,87.733,87.7611,1135.0
2020-09-21 11:50:00,93.78,93.85,93.75,93.82,1222.0,87.7705,87.836,87.7424,87.8079,1222.0
2020-09-21 11:55:00,93.79,93.83,93.69,93.73,3540.0,87.7798,87.8173,87.6862,87.7237,3540.0
2020-09-21 12:00:00,93.7,93.85,93.67,93.81,4633.0,87.6956,87.836,87.6675,87.7985,4633.0
2020-09-21 12:05:00,93.8,93.8,93.73,93.74,3957.0,87.7892,87.7892,87.7237,87.733,3957.0
2020-09-21 12:10:00,93.67,93.69,93.6,93.65,2167.0,87.6675,87.6862,87.602,87.6488,2167.0
2020-09-21 12:15:00,93.61,93.62,93.54,93.59,1735.0,87.6114,87.6207,87.5458,87.5926,1735.0
2020-09-21 12:20:00,93.6,93.63,93.56,93.63,3221.0,87.602,87.6301,87.5646,87.6301,3221.0
2020-09-21 12:25:00,93.65,93.68,93.63,93.65,1600.0,87.6488,87.6769,87.6301,87.6488,1600.0
2020-09-21 12:30:00,93.62,93.62,93.48,93.57,6932.0,87.6207,87.6207,87.4897,87.5739,6932.0
2020-09-21 12:35:00,93.55,93.67,93.55,93.64,960.0,87.5552,87.6675,87.5552,87.6394,960.0
2020-09-21 12:40:00,93.63,93.66,93.53,93.53,2612.0,87.6301,87.6582,87.5365,87.5365,2612.0
2020-09-21 12:45:00,93.55,93.55,93.44,93.44,1157.0,87.5552,87.5552,87.4522,87.4522,1157.0
2020-09-21 12:50:00,93.43,93.43,93.3,93.32,8104.0,87.4429,87.4429,87.3212,87.3399,8104.0
2020-09-21 12:55:00,93.31,93.31,93.19,93.27,2821.0,87.3306,87.3306,87.2183,87.2931,2821.0
2020-09-21 13:00:00,93.3,93.31,93.17,93.27,3831.0,87.3212,87.3306,87.1996,87.2931,3831.0
2020-09-21 13:05:00,93.26,93.26,93.23,93.26,1686.0,87.2838,87.2838,87.2557,87.2838,1686.0
2020-09-21 13:10:00,93.26,93.32,93.25,93.32,2147.0,87.2838,87.3399,87.2744,87.3399,2147.0
2020-09-21 13:15:00,93.32,93.5,93.32,93.5,4910.0,87.3399,87.5084,87.3399,87.5084,4910.0
2020-09-21 13:20:00,93.55,93.59,93.53,93.58,2500.0,87.5552,87.5926,87.5365,87.5833,2500.0
2020-09-21 13:25:00,93.59,93.66,93.59,93.66,1521.0,87.5926,87.6582,87.5926,87.6582,1521.0
2020-09-21 13:30:00,93.62,93.71,93.6,93.6,3654.0,87.6207,87.7049,87.602,87.602,3654.0
2020-09-21 13:35:00,93.63,93.78,93.63,93.78,4598.0,87.6301,87.7705,87.6301,87.7705,4598.0
2020-09-21 13:40:00,93.75,93.77,93.71,93.72,9709.0,87.7424,87.7611,87.7049,87.7143,9709.0
2020-09-21 13:45:00,93.7,93.77,93.69,93.69,7733.0,87.6956,87.7611,87.6862,87.6862,7733.0
2020-09-21 13:50:00,93.7,93.76,93.69,93.75,7190.0,87.6956,87.7517,87.6862,87.7424,7190.0
2020-09-21 13:55:00,93.75,93.79,93.69,93.76,7621.0,87.7424,87.7798,87.6862,87.7517,7621.0
2020-09-21 14:00:00,93.74,93.78,93.69,93.77,7235.0,87.733,87.7705,87.6862,87.7611,7235.0
2020-09-21 14:05:00,93.75,93.75,93.63,93.67,4826.0,87.7424,87.7424,87.6301,87.6675,4826.0
2020-09-21 14:10:00,93.75,93.77,93.67,93.77,2062.0,87.7424,87.7611,87.6675,87.7611,2062.0
2020-09-21 14:15:00,93.8,93.86,93.71,93.74,3786.0,87.7892,87.8453,87.7049,87.733,3786.0
2020-09-21 14:20:00,93.74,93.86,93.74,93.86,1997.0,87.733,87.8453,87.733,87.8453,1997.0
2020-09-21 14:25:00,93.85,93.91,93.83,93.86,3407.0,87.836,87.8921,87.8173,87.8453,3407.0
2020-09-21 14:30:00,93.85,93.85,93.62,93.65,3037.0,87.836,87.836,87.6207,87.6488,3037.0
2020-09-21 14:35:00,93.64,93.64,93.57,93.59,2600.0,87.6394,87.6394,87.5739,87.5926,2600.0
2020-09-21 14:40:00,93.59,93.63,93.56,93.59,3726.0,87.5926,87.6301,87.5646,87.5926,3726.0
2020-09-21 14:45:00,93.56,93.57,93.51,93.52,5082.0,87.5646,87.5739,87.5178,87.5271,5082.0
2020-09-21 14:50:00,93.48,93.57,93.48,93.53,1776.0,87.4897,87.5739,87.4897,87.5365,1776.0
2020-09-21 14:55:00,93.58,93.65,93.58,93.62,4381.0,87.5833,87.6488,87.5833,87.6207,4381.0
2020-09-21 15:00:00,93.61,93.8,93.59,93.8,9868.0,87.6114,87.7892,87.5926,87.7892,9868.0
2020-09-21 15:05:00,93.75,93.79,93.73,93.78,3404.0,87.7424,87.7798,87.7237,87.7705,3404.0
2020-09-21 15:10:00,93.79,93.88,93.78,93.87,3087.0,87.7798,87.8641,87.7705,87.8547,3087.0
2020-09-21 15:15:00,93.87,93.96,93.83,93.9,5545.0,87.8547,87.9389,87.8173,87.8828,5545.0
2020-09-21 15:20:00,93.87,94.05,93.86,94.0,5813.0,87.8547,88.0232,87.8453,87.9764,5813.0
2020-09-21 15:25:00,94.0,94.03,93.94,93.96,6879.0,87.9764,88.0044,87.9202,87.9389,6879.0
2020-09-21 15:30:00,93.98,93.98,93.82,93.89,9798.0,87.9576,87.9576,87.8079,87.8734,9798.0
2020-09-21 15:35:00,93.89,94.1,93.88,94.02,12924.0,87.8734,88.07,87.8641,87.9951,12924.0
2020-09-21 15:40:00,94.03,94.03,93.83,93.88,13726.0,88.0044,88.0044,87.8173,87.8641,13726.0
2020-09-21 15:45:00,93.88,93.94,93.83,93.83,19914.0,87.8641,87.9202,87.8173,87.8173,19914.0
2020-09-21 15:50:00,93.82,94.12,93.81,93.96,27191.0,87.8079,88.0887,87.7985,87.9389,27191.0
2020-09-21 15:55:00,93.95,94.13,93.89,94.09,76181.0,87.9296,88.098,87.8734,88.0606,76181.0
2020-09-22 09:30:00,93.9,94.22,93.67,94.14,23982.0,87.8828,88.1823,87.6675,88.1074,23982.0
2020-09-22 09:35:00,94.22,94.27,94.12,94.17,10605.0,88.1823,88.2291,88.0887,88.1355,10605.0
2020-09-22 09:40:00,94.21,94.3,94.1,94.28,10939.0,88.1729,88.2571,88.07,88.2384,10939.0
2020-09-22 09:45:00,94.34,94.39,94.15,94.17,7672.0,88.2946,88.3414,88.1168,88.1355,7672.0
2020-09-22 09:50:00,94.17,94.3,94.13,94.13,8054.0,88.1355,88.2571,88.098,88.098,8054.0
2020-09-22 09:55:00,94.13,94.19,94.05,94.12,10009.0,88.098,88.1542,88.0232,88.0887,10009.0
2020-09-22 10:00:00,94.03,94.25,94.01,94.21,2702.0,88.0044,88.2103,87.9857,88.1729,2702.0
2020-09-22 10:05:00,94.25,94.59,94.25,94.56,5601.0,88.2103,88.5286,88.2103,88.5005,5601.0
2020-09-22 10:10:00,94.53,94.61,94.48,94.58,3234.0,88.4724,88.5473,88.4256,88.5192,3234.0
2020-09-22 10:15:00,94.57,94.83,94.57,94.83,2169.0,88.5098,88.7532,88.5098,88.7532,2169.0
2020-09-22 10:20:00,94.79,94.87,94.73,94.85,4678.0,88.7157,88.7906,88.6596,88.7719,4678.0
2020-09-22 10:25:00,94.84,94.94,94.72,94.93,8048.0,88.7625,88.8561,88.6502,88.8468,8048.0
2020-09-22 10:30:00,94.94,94.94,94.79,94.82,3429.0,88.8561,88.8561,88.7157,88.7438,3429.0
2020-09-22 10:35:00,94.79,94.81,94.67,94.67,2309.0,88.7157,88.7345,88.6034,88.6034,2309.0
2020-09-22 10:40:00,94.68,94.71,94.61,94.62,4923.0,88.6128,88.6409,88.5473,88.5566,4923.0
2020-09-22 10:45:00,94.59,94.69,94.59,94.63,2892.0,88.5286,88.6221,88.5286,88.566,2892.0
2020-09-22 10:50:00,94.65,94.84,94.63,94.78,4383.0,88.5847,88.7625,88.566,88.7064,4383.0
2020-09-22 10:55:00,94.81,94.84,94.61,94.61,7629.0,88.7345,88.7625,88.5473,88.5473,7629.0
2020-09-22 11:00:00,94.62,94.69,94.57,94.69,8012.0,88.5566,88.6221,88.5098,88.6221,8012.0
2020-09-22 11:05:00,94.71,94.8,94.63,94.68,10079.0,88.6409,88.7251,88.566,88.6128,10079.0
2020-09-22 11:10:00,94.7,94.81,94.61,94.73,4302.0,88.6315,88.7345,88.5473,88.6596,4302.0
2020-09-22 11:15:00,94.72,94.8,94.72,94.78,1822.0,88.6502,88.7251,88.6502,88.7064,1822.0
2020-09-22 11:20:00,94.78,94.8,94.75,94.8,1992.0,88.7064,88.7251,88.6783,88.7251,1992.0
2020-09-22 11:25:00,94.8,94.81,94.69,94.7,3289.0,88.7251,88.7345,88.6221,88.6315,3289.0
2020-09-22 11:30:00,94.7,94.7,94.51,94.51,2686.0,88.6315,88.6315,88.4537,88.4537,2686.0
2020-09-22 11:35:00,94.51,94.58,94.47,94.58,1718.0,88.4537,88.5192,88.4162,88.5192,1718.0
2020-09-22 11:40:00,94.58,94.7,94.58,94.62,3643.0,88.5192,88.6315,88.5192,88.5566,3643.0
2020-09-22 11:45:00,94.6,94.65,94.6,94.63,2282.0,88.5379,88.5847,88.5379,88.566,2282.0
2020-09-22 11:50:00,94.63,94.63,94.57,94.63,3800.0,88.566,88.566,88.5098,88.566,3800.0
2020-09-22 11:55:00,94.62,94.74,94.62,94.74,3035.0,88.5566,88.6689,88.5566,88.6689,3035.0
2020-09-22 12:00:00,94.77,94.79,94.69,94.78,2809.0,88.697,88.7157,88.6221,88.7064,2809.0
2020-09-22 12:05:00,94.8,94.87,94.77,94.87,3518.0,88.7251,88.7906,88.697,88.7906,3518.0
2020-09-22 12:10:00,94.84,94.89,94.82,94.85,4106.0,88.7625,88.8093,88.7438,88.7719,4106.0
2020-09-22 12:15:00,94.86,94.86,94.78,94.79,1940.0,88.7813,88.7813,88.7064,88.7157,1940.0
2020-09-22 12:20:00,94.79,94.8,94.63,94.64,5400.0,88.7157,88.7251,88.566,88.5754,5400.0
2020-09-22 12:25:00,94.63,94.66,94.58,94.6,3600.0,88.566,88.5941,88.5192,88.5379,3600.0
2020-09-22 12:30:00,94.6,94.63,94.55,94.6,4997.0,88.5379,88.566,88.4911,88.5379,4997.0
2020-09-22 12:35:00,94.58,94.64,94.55,94.6,3207.0,88.5192,88.5754,88.4911,88.5379,3207.0
2020-09-22 12:40:00,94.59,94.64,94.58,94.64,1150.0,88.5286,88.5754,88.5192,88.5754,1150.0
2020-09-22 12:45:00,94.66,94.66,94.6,94.63,1069.0,88.5941,88.5941,88.5379,88.566,1069.0
2020-09-22 12:50:00,94.65,94.65,94.58,94.58,1600.0,88.5847,88.5847,88.5192,88.5192,1600.0
2020-09-22 12:55:00,94.55,94.56,94.46,94.51,4416.0,88.4911,88.5005,88.4069,88.4537,4416.0
2020-09-22 13:00:00,94.51,94.53,94.49,94.49,813.0,88.4537,88.4724,88.435,88.435,813.0
2020-09-22 13:05:00,94.49,94.5,94.47,94.47,618.0,88.435,88.4443,88.4162,88.4162,618.0
2020-09-22 13:10:00,94.48,94.58,94.47,94.54,4790.0,88.4256,88.5192,88.4162,88.4818,4790.0
2020-09-22 13:15:00,94.55,94.57,94.53,94.53,1961.0,88.4911,88.5098,88.4724,88.4724,1961.0
2020-09-22 13:20:00,94.57,94.66,94.57,94.66,1380.0,88.5098,88.5941,88.5098,88.5941,1380.0
2020-09-22 13:25:00,94.65,94.69,94.64,94.68,1220.0,88.5847,88.6221,88.5754,88.6128,1220.0
2020-09-22 13:30:00,94.67,94.77,94.66,94.77,2798.0,88.6034,88.697,88.5941,88.697,2798.0
2020-09-22 13:35:00,94.77,94.8,94.73,94.8,3633.0,88.697,88.7251,88.6596,88.7251,3633.0
2020-09-22 13:40:00,94.8,94.83,94.79,94.82,2100.0,88.7251,88.7532,88.7157,88.7438,2100.0
2020-09-22 13:45:00,94.8,94.86,94.79,94.86,2771.0,88.7251,88.7813,88.7157,88.7813,2771.0
2020-09-22 13:50:00,94.82,94.85,94.8,94.85,1300.0,88.7438,88.7719,88.7251,88.7719,1300.0
2020-09-22 13:55:00,94.81,94.88,94.79,94.85,2589.0,88.7345,88.8,88.7157,88.7719,2589.0
2020-09-22 14:00:00,94.86,94.99,94.86,94.95,2900.0,88.7813,88.9029,88.7813,88.8655,2900.0
2020-09-22 14:05:00,94.95,95.02,94.92,94.95,8046.0,88.8655,88.931,88.8374,88.8655,8046.0
2020-09-22 14:10:00,94.93,94.96,94.86,94.94,3106.0,88.8468,88.8748,88.7813,88.8561,3106.0
2020-09-22 14:15:00,94.92,94.99,94.89,94.98,1945.0,88.8374,88.9029,88.8093,88.8936,1945.0
2020-09-22 14:20:00,94.96,94.96,94.85,94.85,3511.0,88.8748,88.8748,88.7719,88.7719,3511.0
2020-09-22 14:25:00,94.91,94.92,94.87,94.92,806.0,88.828,88.8374,88.7906,88.8374,806.0
2020-09-22 14:30:00,94.96,95.0,94.92,94.95,2521.0,88.8748,88.9123,88.8374,88.8655,2521.0
2020-09-22 14:35:00,94.93,95.03,94.93,94.99,4472.0,88.8468,88.9404,88.8468,88.9029,4472.0
2020-09-22 14:40:00,95.0,95.06,94.99,95.0,2668.0,88.9123,88.9684,88.9029,88.9123,2668.0
2020-09-22 14:45:00,95.0,95.0,94.94,94.95,1809.0,88.9123,88.9123,88.8561,88.8655,1809.0
2020-09-22 14:50:00,94.95,94.97,94.94,94.96,4603.0,88.8655,88.8842,88.8561,88.8748,4603.0
2020-09-22 14:55:00,94.95,95.01,94.9,94.92,3626.0,88.8655,88.9216,88.8187,88.8374,3626.0
2020-09-22 15:00:00,94.9,94.93,94.87,94.9,2400.0,88.8187,88.8468,88.7906,88.8187,2400.0
2020-09-22 15:05:00,94.92,94.98,94.92,94.93,3297.0,88.8374,88.8936,88.8374,88.8468,3297.0
2020-09-22 15:10:00,94.93,94.94,94.86,94.87,2227.0,88.8468,88.8561,88.7813,88.7906,2227.0
2020-09-22 15:15:00,94.86,94.89,94.86,94.88,1000.0,88.7813,88.8093,88.7813,88.8,1000.0
2020-09-22 15:20:00,94.92,94.97,94.89,94.96,3241.0,88.8374,88.8842,88.8093,88.8748,3241.0
2020-09-22 15:25:00,94.97,95.11,94.97,95.09,4070.0,88.8842,89.0152,88.8842,88.9965,4070.0
2020-09-22 15:30:00,95.09,95.1,94.97,95.0,4340.0,88.9965,89.0059,88.8842,88.9123,4340.0
2020-09-22 15:35:00,95.03,95.14,95.0,95.13,4767.0,88.9404,89.0433,88.9123,89.034,4767.0
2020-09-22 15:40:00,95.14,95.23,95.13,95.18,6151.0,89.0433,89.1275,89.034,89.0807,6151.0
2020-09-22 15:45:00,95.18,95.26,95.18,95.26,6185.0,89.0807,89.1556,89.0807,89.1556,6185.0
2020-09-22 15:50:00,95.26,95.26,95.01,95.05,18470.0,89.1556,89.1556,88.9216,88.9591,18470.0
2020-09-22 15:55:00,95.04,95.14,95.01,95.1,30041.0,88.9497,89.0433,88.9216,89.0059,30041.0
2020-09-23 09:30:00,92.38,93.88,92.34,93.52,35410.0,86.4602,87.8641,86.4227,87.5271,35410.0
2020-09-23 09:35:00,93.57,94.04,93.57,94.02,8791.0,87.5739,88.0138,87.5739,87.9951,8791.0
2020-09-23 09:40:00,94.17,94.38,94.0,94.05,9481.0,88.1355,88.332,87.9764,88.0232,9481.0
2020-09-23 09:45:00,94.09,94.42,94.04,94.38,10517.0,88.0606,88.3694,88.0138,88.332,10517.0
2020-09-23 09:50:00,94.37,94.37,94.2,94.27,7216.0,88.3227,88.3227,88.1635,88.2291,7216.0
2020-09-23 09:55:00,94.24,94.27,94.15,94.19,3364.0,88.201,88.2291,88.1168,88.1542,3364.0
2020-09-23 10:00:00,94.17,94.24,94.12,94.21,6851.0,88.1355,88.201,88.0887,88.1729,6851.0
2020-09-23 10:05:00,94.12,94.26,94.12,94.13,2953.0,88.0887,88.2197,88.0887,88.098,2953.0
2020-09-23 10:10:00,94.13,94.29,94.1,94.28,5172.0,88.098,88.2478,88.07,88.2384,5172.0
2020-09-23 10:15:00,94.28,94.33,94.18,94.31,6398.0,88.2384,88.2852,88.1448,88.2665,6398.0
2020-09-23 10:20:00,94.32,94.32,94.08,94.11,4561.0,88.2759,88.2759,88.0512,88.0793,4561.0
2020-09-23 10:25:00,94.1,94.14,94.07,94.07,2437.0,88.07,88.1074,88.0419,88.0419,2437.0
2020-09-23 10:30:00,94.12,94.15,94.05,94.05,5568.0,88.0887,88.1168,88.0232,88.0232,5568.0
2020-09-23 10:35:00,94.07,94.07,93.91,93.98,13727.0,88.0419,88.0419,87.8921,87.9576,13727.0
2020-09-23 10:40:00,93.99,94.12,93.99,94.12,3150.0,87.967,88.0887,87.967,88.0887,3150.0
2020-09-23 10:45:00,94.08,94.11,93.97,94.11,5892.0,88.0512,88.0793,87.9483,88.0793,5892.0
2020-09-23 10:50:00,94.13,94.14,94.03,94.05,9916.0,88.098,88.1074,88.0044,88.0232,9916.0
2020-09-23 10:55:00,94.08,94.18,94.01,94.03,5353.0,88.0512,88.1448,87.9857,88.0044,5353.0
2020-09-23 11:00:00,94.03,94.17,94.0,94.17,4698.0,88.0044,88.1355,87.9764,88.1355,4698.0
2020-09-23 11:05:00,94.2,94.29,94.15,94.15,3525.0,88.1635,88.2478,88.1168,88.1168,3525.0
2020-09-23 11:10:00,94.17,94.19,94.06,94.06,2760.0,88.1355,88.1542,88.0325,88.0325,2760.0
2020-09-23 11:15:00,94.07,94.12,94.02,94.08,4890.0,88.0419,88.0887,87.9951,88.0512,4890.0
2020-09-23 11:20:00,94.06,94.06,93.98,94.04,8437.0,88.0325,88.0325,87.9576,88.0138,8437.0
2020-09-23 11:25:00,94.01,94.06,93.96,93.98,6497.0,87.9857,88.0325,87.9389,87.9576,6497.0
2020-09-23 11:30:00,93.94,93.95,93.89,93.91,4435.0,87.9202,87.9296,87.8734,87.8921,4435.0
2020-09-23 11:35:00,93.88,93.94,93.85,93.88,4028.0,87.8641,87.9202,87.836,87.8641,4028.0
2020-09-23 11:40:00,93.88,93.9,93.74,93.75,5800.0,87.8641,87.8828,87.733,87.7424,5800.0
2020-09-23 11:45:00,93.74,93.75,93.46,93.48,19032.0,87.733,87.7424,87.471,87.4897,19032.0
2020-09-23 11:50:00,93.47,93.52,93.28,93.28,13091.0,87.4803,87.5271,87.3025,87.3025,13091.0
2020-09-23 11:55:00,93.28,93.41,93.26,93.28,6805.0,87.3025,87.4242,87.2838,87.3025,6805.0
2020-09-23 12:00:00,93.3,93.52,93.26,93.39,6326.0,87.3212,87.5271,87.2838,87.4055,6326.0
2020-09-23 12:05:00,93.42,93.46,93.38,93.42,2302.0,87.4335,87.471,87.3961,87.4335,2302.0
2020-09-23 12:10:00,93.43,93.45,93.35,93.35,1303.0,87.4429,87.4616,87.368,87.368,1303.0
2020-09-23 12:15:00,93.31,93.39,93.28,93.3,3105.0,87.3306,87.4055,87.3025,87.3212,3105.0
2020-09-23 12:20:00,93.29,93.29,93.22,93.28,4416.0,87.3119,87.3119,87.2463,87.3025,4416.0
2020-09-23 12:25:00,93.33,93.4,93.3,93.4,2826.0,87.3493,87.4148,87.3212,87.4148,2826.0
2020-09-23 12:30:00,93.28,93.31,93.23,93.28,3544.0,87.3025,87.3306,87.2557,87.3025,3544.0
2020-09-23 12:35:00,93.27,93.35,93.26,93.34,3111.0,87.2931,87.368,87.2838,87.3587,3111.0
2020-09-23 12:40:00,93.34,93.38,93.25,93.25,4115.0,87.3587,87.3961,87.2744,87.2744,4115.0
2020-09-23 12:45:00,93.27,93.31,93.23,93.25,5426.0,87.2931,87.3306,87.2557,87.2744,5426.0
2020-09-23 12:50:00,93.23,93.25,93.17,93.18,3159.0,87.2557,87.2744,87.1996,87.2089,3159.0
2020-09-23 12:55:00,93.16,93.28,93.14,93.28,4373.0,87.1902,87.3025,87.1715,87.3025,4373.0
2020-09-23 13:00:00,93.27,93.31,93.25,93.28,3505.0,87.2931,87.3306,87.2744,87.3025,3505.0
2020-09-23 13:05:00,93.26,93.3,93.18,93.18,3309.0,87.2838,87.3212,87.2089,87.2089,3309.0
2020-09-23 13:10:00,93.2,93.23,93.14,93.14,3609.0,87.2276,87.2557,87.1715,87.1715,3609.0
2020-09-23 13:15:00,93.16,93.21,93.12,93.18,2648.0,87.1902,87.237,87.1528,87.2089,2648.0
2020-09-23 13:20:00,93.2,93.28,93.2,93.28,3372.0,87.2276,87.3025,87.2276,87.3025,3372.0
2020-09-23 13:25:00,93.27,93.4,93.21,93.36,10880.0,87.2931,87.4148,87.237,87.3774,10880.0
2020-09-23 13:30:00,93.4,93.5,93.36,93.47,6141.0,87.4148,87.5084,87.3774,87.4803,6141.0
2020-09-23 13:35:00,93.46,93.5,93.44,93.5,2400.0,87.471,87.5084,87.4522,87.5084,2400.0
2020-09-23 13:40:00,93.48,93.53,93.45,93.47,3100.0,87.4897,87.5365,87.4616,87.4803,3100.0
2020-09-23 13:45:00,93.44,93.52,93.44,93.48,3989.0,87.4522,87.5271,87.4522,87.4897,3989.0
2020-09-23 13:50:00,93.49,93.56,93.41,93.47,5205.0,87.499,87.5646,87.4242,87.4803,5205.0
2020-09-23 13:55:00,93.48,93.55,93.44,93.48,3084.0,87.4897,87.5552,87.4522,87.4897,3084.0
2020-09-23 14:00:00,93.47,93.47,93.37,93.47,4414.0,87.4803,87.4803,87.3867,87.4803,4414.0
2020-09-23 14:05:00,93.46,93.6,93.45,93.5,5425.0,87.471,87.602,87.4616,87.5084,5425.0
2020-09-23 14:10:00,93.48,93.55,93.44,93.55,5305.0,87.4897,87.5552,87.4522,87.5552,5305.0
2020-09-23 14:15:00,93.53,93.54,93.11,93.14,13317.0,87.5365,87.5458,87.1434,87.1715,13317.0
2020-09-23 14:20:00,93.18,93.2,93.04,93.06,9305.0,87.2089,87.2276,87.0779,87.0966,9305.0
2020-09-23 14:25:00,93.02,93.08,92.93,92.97,5898.0,87.0592,87.1153,86.9749,87.0124,5898.0
2020-09-23 14:30:00,92.97,92.97,92.83,92.83,6110.0,87.0124,87.0124,86.8813,86.8813,6110.0
2020-09-23 14:35:00,92.77,92.78,92.68,92.68,4913.0,86.8252,86.8345,86.741,86.741,4913.0
2020-09-23 14:40:00,92.67,92.7,92.59,92.63,3625.0,86.7316,86.7597,86.6567,86.6942,3625.0
2020-09-23 14:45:00,92.64,92.67,92.55,92.63,3812.0,86.7035,86.7316,86.6193,86.6942,3812.0
2020-09-23 14:50:00,92.63,92.67,92.5,92.51,4000.0,86.6942,86.7316,86.5725,86.5818,4000.0
2020-09-23 14:55:00,92.49,92.5,92.41,92.46,4415.0,86.5631,86.5725,86.4883,86.535,4415.0
2020-09-23 15:00:00,92.46,92.59,92.37,92.37,6488.0,86.535,86.6567,86.4508,86.4508,6488.0
2020-09-23 15:05:00,92.37,92.38,92.27,92.32,7293.0,86.4508,86.4602,86.3572,86.404,7293.0
2020-09-23 15:10:00,92.3,92.44,92.29,92.37,6756.0,86.3853,86.5163,86.3759,86.4508,6756.0
2020-09-23 15:15:00,92.37,92.37,92.13,92.26,11746.0,86.4508,86.4508,86.2262,86.3479,11746.0
2020-09-23 15:20:00,92.21,92.27,92.12,92.15,10359.0,86.3011,86.3572,86.2168,86.2449,10359.0
2020-09-23 15:25:00,92.17,92.38,92.12,92.37,11872.0,86.2636,86.4602,86.2168,86.4508,11872.0
2020-09-23 15:30:00,92.36,92.41,92.27,92.38,19055.0,86.4415,86.4883,86.3572,86.4602,19055.0
2020-09-23 15:35:00,92.4,92.42,92.28,92.34,21804.0,86.4789,86.4976,86.3666,86.4227,21804.0
2020-09-23 15:40:00,92.33,92.42,92.29,92.42,22536.0,86.4134,86.4976,86.3759,86.4976,22536.0
2020-09-23 15:45:00,92.41,92.43,92.19,92.23,26076.0,86.4883,86.507,86.2823,86.3198,26076.0
2020-09-23 15:50:00,92.21,92.31,92.18,92.28,33876.0,86.3011,86.3947,86.273,86.3666,33876.0
2020-09-23 15:55:00,92.28,92.38,92.1,92.14,95463.0,86.3666,86.4602,86.1981,86.2356,95463.0
2020-09-24 09:30:00,92.36,92.48,91.81,91.82,16533.0,86.4415,86.5538,85.9267,85.9361,16533.0
2020-09-24 09:35:00,91.78,91.99,91.51,91.6,9341.0,85.8986,86.0952,85.6459,85.7302,9341.0
2020-09-24 09:40:00,91.58,91.58,91.27,91.27,7764.0,85.7114,85.7114,85.4213,85.4213,7764.0
2020-09-24 09:45:00,91.2,91.45,91.13,91.44,11007.0,85.3558,85.5898,85.2903,85.5804,11007.0
2020-09-24 09:50:00,91.51,91.6,91.44,91.55,5519.0,85.6459,85.7302,85.5804,85.6834,5519.0
2020-09-24 09:55:00,91.48,91.61,91.45,91.49,5211.0,85.6178,85.7395,85.5898,85.6272,5211.0
2020-09-24 10:00:00,91.5,91.67,91.5,91.59,7218.0,85.6366,85.7957,85.6366,85.7208,7218.0
2020-09-24 10:05:00,91.6,91.82,91.6,91.79,14271.0,85.7302,85.9361,85.7302,85.908,14271.0
2020-09-24 10:10:00,91.78,91.92,91.71,91.91,6095.0,85.8986,86.0297,85.8331,86.0203,6095.0
2020-09-24 10:15:00,91.96,92.01,91.79,91.79,6545.0,86.0671,86.1139,85.908,85.908,6545.0
2020-09-24 10:20:00,91.8,91.87,91.72,91.78,8270.0,85.9173,85.9829,85.8425,85.8986,8270.0
2020-09-24 10:25:00,91.75,91.81,91.71,91.72,6127.0,85.8705,85.9267,85.8331,85.8425,6127.0
2020-09-24 10:30:00,91.69,91.71,91.54,91.63,8906.0,85.8144,85.8331,85.674,85.7582,8906.0
2020-09-24 10:35:00,91.6,91.68,91.45,91.45,10671.0,85.7302,85.805,85.5898,85.5898,10671.0
2020-09-24 10:40:00,91.47,91.6,91.39,91.39,7590.0,85.6085,85.7302,85.5336,85.5336,7590.0
2020-09-24 10:45:00,91.42,91.53,91.35,91.41,13494.0,85.5617,85.6646,85.4962,85.5523,13494.0
2020-09-24 10:50:00,91.43,91.56,91.37,91.51,7192.0,85.5711,85.6927,85.5149,85.6459,7192.0
2020-09-24 10:55:00,91.48,91.5,91.36,91.5,11364.0,85.6178,85.6366,85.5055,85.6366,11364.0
2020-09-24 11:00:00,91.48,91.54,91.47,91.52,7714.0,85.6178,85.674,85.6085,85.6553,7714.0
2020-09-24 11:05:00,91.5,91.56,91.47,91.49,10330.0,85.6366,85.6927,85.6085,85.6272,10330.0
2020-09-24 11:10:00,91.49,91.5,91.27,91.42,11272.0,85.6272,85.6366,85.4213,85.5617,11272.0
2020-09-24 11:15:00,91.37,91.37,91.16,91.17,6909.0,85.5149,85.5149,85.3184,85.3277,6909.0
2020-09-24 11:20:00,91.16,91.26,91.14,91.23,7775.0,85.3184,85.4119,85.2996,85.3839,7775.0
2020-09-24 11:25:00,91.23,91.41,91.23,91.27,12251.0,85.3839,85.5523,85.3839,85.4213,12251.0
2020-09-24 11:30:00,91.22,91.38,91.19,91.35,18269.0,85.3745,85.5243,85.3464,85.4962,18269.0
2020-09-24 11:35:00,91.33,91.51,91.3,91.48,10585.0,85.4775,85.6459,85.4494,85.6178,10585.0
2020-09-24 11:40:00,91.5,91.68,91.5,91.62,8599.0,85.6366,85.805,85.6366,85.7489,8599.0
2020-09-24 11:45:00,91.6,91.64,91.49,91.56,10067.0,85.7302,85.7676,85.6272,85.6927,10067.0
2020-09-24 11:50:00,91.59,91.68,91.57,91.66,8154.0,85.7208,85.805,85.7021,85.7863,8154.0
2020-09-24 11:55:00,91.67,91.83,91.63,91.79,9710.0,85.7957,85.9454,85.7582,85.908,9710.0
2020-09-24 12:00:00,91.8,91.93,91.79,91.89,10730.0,85.9173,86.039,85.908,86.0016,10730.0
2020-09-24 12:05:00,91.9,92.01,91.89,92.0,8719.0,86.0109,86.1139,86.0016,86.1045,8719.0
2020-09-24 12:10:00,92.0,92.01,91.92,91.94,7222.0,86.1045,86.1139,86.0297,86.0484,7222.0
2020-09-24 12:15:00,91.94,92.05,91.94,91.97,13378.0,86.0484,86.1513,86.0484,86.0764,13378.0
2020-09-24 12:20:00,91.98,92.02,91.92,91.96,10305.0,86.0858,86.1232,86.0297,86.0671,10305.0
2020-09-24 12:25:00,91.98,92.11,91.95,92.09,8707.0,86.0858,86.2075,86.0577,86.1888,8707.0
2020-09-24 12:30:00,92.09,92.09,91.92,91.93,4450.0,86.1888,86.1888,86.0297,86.039,4450.0
2020-09-24 12:35:00,91.94,91.96,91.83,91.87,8125.0,86.0484,86.0671,85.9454,85.9829,8125.0
2020-09-24 12:40:00,91.86,91.91,91.85,91.91,5940.0,85.9735,86.0203,85.9641,86.0203,5940.0
2020-09-24 12:45:00,91.92,91.97,91.89,91.96,5458.0,86.0297,86.0764,86.0016,86.0671,5458.0
2020-09-24 12:50:00,91.97,92.05,91.96,92.02,5503.0,86.0764,86.1513,86.0671,86.1232,5503.0
2020-09-24 12:55:00,92.04,92.22,92.04,92.22,3626.0,86.142,86.3104,86.142,86.3104,3626.0
2020-09-24 13:00:00,92.2,92.4,92.2,92.38,6104.0,86.2917,86.4789,86.2917,86.4602,6104.0
2020-09-24 13:05:00,92.38,92.46,92.36,92.43,3958.0,86.4602,86.535,86.4415,86.507,3958.0
2020-09-24 13:10:00,92.42,92.57,92.38,92.57,5043.0,86.4976,86.638,86.4602,86.638,5043.0
2020-09-24 13:15:00,92.57,92.65,92.56,92.59,3866.0,86.638,86.7129,86.6286,86.6567,3866.0
2020-09-24 13:20:00,92.62,92.83,92.6,92.8,4856.0,86.6848,86.8813,86.6661,86.8533,4856.0
2020-09-24 13:25:00,92.77,92.88,92.76,92.79,4405.0,86.8252,86.9281,86.8158,86.8439,4405.0
2020-09-24 13:30:00,92.8,92.97,92.78,92.93,4095.0,86.8533,87.0124,86.8345,86.9749,4095.0
2020-09-24 13:35:00,92.92,92.92,92.78,92.85,4978.0,86.9656,86.9656,86.8345,86.9001,4978.0
2020-09-24 13:40:00,92.86,92.89,92.73,92.82,6336.0,86.9094,86.9375,86.7877,86.872,6336.0
2020-09-24 13:45:00,92.83,92.89,92.82,92.87,3625.0,86.8813,86.9375,86.872,86.9188,3625.0
2020-09-24 13:50:00,92.87,92.96,92.83,92.95,6686.0,86.9188,87.003,86.8813,86.9936,6686.0
2020-09-24 13:55:00,92.96,93.0,92.74,92.77,11733.0,87.003,87.0404,86.7971,86.8252,11733.0
2020-09-24 14:00:00,92.79,92.81,92.68,92.75,5754.0,86.8439,86.8626,86.741,86.8065,5754.0
2020-09-24 14:05:00,92.76,92.82,92.72,92.79,5957.0,86.8158,86.872,86.7784,86.8439,5957.0
2020-09-24 14:10:00,92.8,92.83,92.71,92.73,3563.0,86.8533,86.8813,86.769,86.7877,3563.0
2020-09-24 14:15:00,92.73,92.78,92.55,92.55,6502.0,86.7877,86.8345,86.6193,86.6193,6502.0
2020-09-24 14:20:00,92.54,92.56,92.49,92.53,7215.0,86.6099,86.6286,86.5631,86.6006,7215.0
2020-09-24 14:25:00,92.52,92.6,92.48,92.58,5622.0,86.5912,86.6661,86.5538,86.6474,5622.0
2020-09-24 14:30:00,92.6,92.66,92.58,92.65,3700.0,86.6661,86.7222,86.6474,86.7129,3700.0
2020-09-24 14:35:00,92.61,92.63,92.54,92.59,4321.0,86.6754,86.6942,86.6099,86.6567,4321.0
2020-09-24 14:40:00,92.6,92.67,92.57,92.61,3874.0,86.6661,86.7316,86.638,86.6754,3874.0
2020-09-24 14:45:00,92.64,92.64,92.35,92.35,7485.0,86.7035,86.7035,86.4321,86.4321,7485.0
2020-09-24 14:50:00,92.36,92.41,92.26,92.3,4003.0,86.4415,86.4883,86.3479,86.3853,4003.0
2020-09-24 14:55:00,92.31,92.31,92.09,92.11,5423.0,86.3947,86.3947,86.1888,86.2075,5423.0
2020-09-24 15:00:00,92.13,92.21,92.1,92.1,3410.0,86.2262,86.3011,86.1981,86.1981,3410.0
2020-09-24 15:05:00,92.11,92.22,92.11,92.21,4037.0,86.2075,86.3104,86.2075,86.3011,4037.0
2020-09-24 15:10:00,92.13,92.25,92.06,92.23,7878.0,86.2262,86.3385,86.1607,86.3198,7878.0
2020-09-24 15:15:00,92.2,92.3,92.15,92.17,5665.0,86.2917,86.3853,86.2449,86.2636,5665.0
2020-09-24 15:20:00,92.13,92.13,91.96,92.06,9870.0,86.2262,86.2262,86.0671,86.1607,9870.0
2020-09-24 15:25:00,92.05,92.15,92.02,92.13,10399.0,86.1513,86.2449,86.1232,86.2262,10399.0
2020-09-24 15:30:00,92.15,92.25,92.05,92.23,14149.0,86.2449,86.3385,86.1513,86.3198,14149.0
2020-09-24 15:35:00,92.22,92.22,92.07,92.16,13885.0,86.3104,86.3104,86.17,86.2543,13885.0
2020-09-24 15:40:00,92.15,92.21,92.12,92.14,22636.0,86.2449,86.3011,86.2168,86.2356,22636.0
2020-09-24 15:45:00,92.13,92.29,92.13,92.16,25184.0,86.2262,86.3759,86.2262,86.2543,25184.0
2020-09-24 15:50:00,92.15,92.37,92.15,92.36,36481.0,86.2449,86.4508,86.2449,86.4415,36481.0
2020-09-24 15:55:00,92.36,92.44,92.29,92.39,79188.0,86.4415,86.5163,86.3759,86.4695,79188.0
2020-09-25 09:30:00,92.25,92.69,92.04,92.59,16842.0,86.3385,86.7503,86.142,86.6567,16842.0
2020-09-25 09:35:00,92.66,92.68,92.41,92.57,20872.0,86.7222,86.741,86.4883,86.638,20872.0
2020-09-25 09:40:00,92.69,93.23,92.68,93.12,3767.0,86.7503,87.2557,86.741,87.1528,3767.0
2020-09-25 09:45:00,93.06,93.1,92.83,92.83,2036.0,87.0966,87.134,86.8813,86.8813,2036.0
2020-09-25 09:50:00,92.74,92.92,92.69,92.78,8080.0,86.7971,86.9656,86.7503,86.8345,8080.0
2020-09-25 09:55:00,92.83,92.84,92.58,92.78,9524.0,86.8813,86.8907,86.6474,86.8345,9524.0
2020-09-25 10:00:00,92.81,92.93,92.61,92.93,6009.0,86.8626,86.9749,86.6754,86.9749,6009.0
2020-09-25 10:05:00,93.0,93.05,92.89,92.93,5423.0,87.0404,87.0872,86.9375,86.9749,5423.0
2020-09-25 10:10:00,92.89,92.89,92.56,92.59,4542.0,86.9375,86.9375,86.6286,86.6567,4542.0
2020-09-25 10:15:00,92.53,92.72,92.52,92.69,2744.0,86.6006,86.7784,86.5912,86.7503,2744.0
2020-09-25 10:20:00,92.69,92.87,92.69,92.85,1212.0,86.7503,86.9188,86.7503,86.9001,1212.0
2020-09-25 10:25:00,92.88,93.05,92.88,93.01,3482.0,86.9281,87.0872,86.9281,87.0498,3482.0
2020-09-25 10:30:00,93.02,93.02,92.82,92.85,3701.0,87.0592,87.0592,86.872,86.9001,3701.0
2020-09-25 10:35:00,92.83,93.07,92.8,93.07,2119.0,86.8813,87.106,86.8533,87.106,2119.0
2020-09-25 10:40:00,93.08,93.18,93.01,93.1,3740.0,87.1153,87.2089,87.0498,87.134,3740.0
2020-09-25 10:45:00,93.14,93.25,93.14,93.15,3781.0,87.1715,87.2744,87.1715,87.1808,3781.0
2020-09-25 10:50:00,93.15,93.45,93.15,93.4,2901.0,87.1808,87.4616,87.1808,87.4148,2901.0
2020-09-25 10:55:00,93.38,93.4,93.28,93.33,1979.0,87.3961,87.4148,87.3025,87.3493,1979.0
2020-09-25 11:00:00,93.36,93.36,93.19,93.25,4454.0,87.3774,87.3774,87.2183,87.2744,4454.0
2020-09-25 11:05:00,93.24,93.32,93.23,93.3,5082.0,87.2651,87.3399,87.2557,87.3212,5082.0
2020-09-25 11:10:00,93.31,93.55,93.31,93.48,2368.0,87.3306,87.5552,87.3306,87.4897,2368.0
2020-09-25 11:15:00,93.51,93.61,93.5,93.55,4604.0,87.5178,87.6114,87.5084,87.5552,4604.0
2020-09-25 11:20:00,93.5,93.55,93.47,93.55,2214.0,87.5084,87.5552,87.4803,87.5552,2214.0
2020-09-25 11:25:00,93.58,93.65,93.49,93.51,5232.0,87.5833,87.6488,87.499,87.5178,5232.0
2020-09-25 11:30:00,93.53,93.53,93.4,93.46,2684.0,87.5365,87.5365,87.4148,87.471,2684.0
2020-09-25 11:35:00,93.47,93.47,93.36,93.36,932.0,87.4803,87.4803,87.3774,87.3774,932.0
2020-09-25 11:40:00,93.38,93.39,93.21,93.21,3672.0,87.3961,87.4055,87.237,87.237,3672.0
2020-09-25 11:45:00,93.25,93.26,93.16,93.2,3230.0,87.2744,87.2838,87.1902,87.2276,3230.0
2020-09-25 11:50:00,93.23,93.29,93.2,93.23,4277.0,87.2557,87.3119,87.2276,87.2557,4277.0
2020-09-25 11:55:00,93.21,93.26,93.12,93.12,1727.0,87.237,87.2838,87.1528,87.1528,1727.0
2020-09-25 12:00:00,93.13,93.25,93.12,93.25,2696.0,87.1621,87.2744,87.1528,87.2744,2696.0
2020-09-25 12:05:00,93.24,93.41,93.24,93.41,1000.0,87.2651,87.4242,87.2651,87.4242,1000.0
2020-09-25 12:10:00,93.38,93.44,93.36,93.42,2763.0,87.3961,87.4522,87.3774,87.4335,2763.0
2020-09-25 12:15:00,93.43,93.46,93.25,93.25,6115.0,87.4429,87.471,87.2744,87.2744,6115.0
2020-09-25 12:20:00,93.24,93.28,93.2,93.28,1341.0,87.2651,87.3025,87.2276,87.3025,1341.0
2020-09-25 12:25:00,93.25,93.31,93.19,93.31,3232.0,87.2744,87.3306,87.2183,87.3306,3232.0
2020-09-25 12:30:00,93.37,93.56,93.36,93.56,14912.0,87.3867,87.5646,87.3774,87.5646,14912.0
2020-09-25 12:35:00,93.53,93.6,93.42,93.49,3437.0,87.5365,87.602,87.4335,87.499,3437.0
2020-09-25 12:40:00,93.5,93.53,93.47,93.51,1700.0,87.5084,87.5365,87.4803,87.5178,1700.0
2020-09-25 12:45:00,93.54,93.54,93.4,93.4,3020.0,87.5458,87.5458,87.4148,87.4148,3020.0
2020-09-25 12:50:00,93.42,93.53,93.42,93.51,1901.0,87.4335,87.5365,87.4335,87.5178,1901.0
2020-09-25 12:55:00,93.54,93.54,93.47,93.47,1000.0,87.5458,87.5458,87.4803,87.4803,1000.0
2020-09-25 13:00:00,93.45,93.54,93.39,93.54,5552.0,87.4616,87.5458,87.4055,87.5458,5552.0
2020-09-25 13:05:00,93.51,93.63,93.5,93.54,4436.0,87.5178,87.6301,87.5084,87.5458,4436.0
2020-09-25 13:10:00,93.54,93.59,93.48,93.57,6768.0,87.5458,87.5926,87.4897,87.5739,6768.0
2020-09-25 13:15:00,93.56,93.59,93.55,93.57,2822.0,87.5646,87.5926,87.5552,87.5739,2822.0
2020-09-25 13:20:00,93.56,93.66,93.56,93.6,5820.0,87.5646,87.6582,87.5646,87.602,5820.0
2020-09-25 13:25:00,93.62,93.62,93.56,93.58,4012.0,87.6207,87.6207,87.5646,87.5833,4012.0
2020-09-25 13:30:00,93.6,93.67,93.59,93.64,1846.0,87.602,87.6675,87.5926,87.6394,1846.0
2020-09-25 13:35:00,93.63,93.64,93.61,93.63,1300.0,87.6301,87.6394,87.6114,87.6301,1300.0
2020-09-25 13:40:00,93.64,93.77,93.63,93.76,1800.0,87.6394,87.7611,87.6301,87.7517,1800.0
2020-09-25 13:45:00,93.78,93.82,93.73,93.74,5312.0,87.7705,87.8079,87.7237,87.733,5312.0
2020-09-25 13:50:00,93.76,93.84,93.76,93.8,2970.0,87.7517,87.8266,87.7517,87.7892,2970.0
2020-09-25 13:55:00,93.78,93.78,93.74,93.75,5949.0,87.7705,87.7705,87.733,87.7424,5949.0
2020-09-25 14:00:00,93.75,93.8,93.7,93.8,5914.0,87.7424,87.7892,87.6956,87.7892,5914.0
2020-09-25 14:05:00,93.8,93.8,93.74,93.76,2201.0,87.7892,87.7892,87.733,87.7517,2201.0
2020-09-25 14:10:00,93.76,93.78,93.73,93.74,8199.0,87.7517,87.7705,87.7237,87.733,8199.0
2020-09-25 14:15:00,93.75,93.91,93.75,93.9,4422.0,87.7424,87.8921,87.7424,87.8828,4422.0
2020-09-25 14:20:00,93.91,93.97,93.88,93.97,4442.0,87.8921,87.9483,87.8641,87.9483,4442.0
2020-09-25 14:25:00,93.97,94.0,93.93,93.99,4522.0,87.9483,87.9764,87.9108,87.967,4522.0
2020-09-25 14:30:00,94.0,94.0,93.91,93.91,3047.0,87.9764,87.9764,87.8921,87.8921,3047.0
2020-09-25 14:35:00,93.89,94.06,93.89,93.97,14469.0,87.8734,88.0325,87.8734,87.9483,14469.0
2020-09-25 14:40:00,93.95,93.99,93.92,93.99,4659.0,87.9296,87.967,87.9015,87.967,4659.0
2020-09-25 14:45:00,94.0,94.04,93.98,94.0,4854.0,87.9764,88.0138,87.9576,87.9764,4854.0
2020-09-25 14:50:00,94.01,94.01,93.89,93.97,6714.0,87.9857,87.9857,87.8734,87.9483,6714.0
2020-09-25 14:55:00,93.97,94.15,93.95,94.15,2116.0,87.9483,88.1168,87.9296,88.1168,2116.0
2020-09-25 15:00:00,94.12,94.19,94.07,94.12,10645.0,88.0887,88.1542,88.0419,88.0887,10645.0
2020-09-25 15:05:00,94.12,94.21,94.12,94.21,3311.0,88.0887,88.1729,88.0887,88.1729,3311.0
2020-09-25 15:10:00,94.21,94.31,94.13,94.13,3822.0,88.1729,88.2665,88.098,88.098,3822.0
2020-09-25 15:15:00,94.15,94.29,94.14,94.25,2506.0,88.1168,88.2478,88.1074,88.2103,2506.0
2020-09-25 15:20:00,94.27,94.31,94.23,94.26,4928.0,88.2291,88.2665,88.1916,88.2197,4928.0
2020-09-25 15:25:00,94.26,94.36,94.25,94.31,4631.0,88.2197,88.3133,88.2103,88.2665,4631.0
2020-09-25 15:30:00,94.25,94.25,94.01,94.01,4101.0,88.2103,88.2103,87.9857,87.9857,4101.0
2020-09-25 15:35:00,93.97,94.08,93.96,93.97,4725.0,87.9483,88.0512,87.9389,87.9483,4725.0
2020-09-25 15:40:00,93.95,93.99,93.9,93.97,5302.0,87.9296,87.967,87.8828,87.9483,5302.0
2020-09-25 15:45:00,93.97,94.1,93.89,94.07,7412.0,87.9483,88.07,87.8734,88.0419,7412.0
2020-09-25 15:50:00,94.06,94.06,93.92,93.96,15449.0,88.0325,88.0325,87.9015,87.9389,15449.0
2020-09-25 15:55:00,93.95,94.14,93.93,94.06,35403.0,87.9296,88.1074,87.9108,88.0325,35403.0
2020-09-28 09:30:00,94.91,95.4,94.82,95.34,12463.0,88.828,89.2866,88.7438,89.2305,12463.0
2020-09-28 09:35:00,95.29,95.3,94.96,94.98,1381.0,89.1837,89.1931,88.8748,88.8936,1381.0
2020-09-28 09:40:00,95.11,95.11,94.8,94.85,2876.0,89.0152,89.0152,88.7251,88.7719,2876.0
2020-09-28 09:45:00,94.81,94.95,94.81,94.85,3939.0,88.7345,88.8655,88.7345,88.7719,3939.0
2020-09-28 09:50:00,94.81,94.81,94.53,94.53,1937.0,88.7345,88.7345,88.4724,88.4724,1937.0
2020-09-28 09:55:00,94.57,94.81,94.55,94.77,3779.0,88.5098,88.7345,88.4911,88.697,3779.0
2020-09-28 10:00:00,94.82,94.92,94.78,94.87,3053.0,88.7438,88.8374,88.7064,88.7906,3053.0
2020-09-28 10:05:00,94.89,94.94,94.79,94.83,7481.0,88.8093,88.8561,88.7157,88.7532,7481.0
2020-09-28 10:10:00,94.85,95.03,94.85,95.03,2614.0,88.7719,88.9404,88.7719,88.9404,2614.0
2020-09-28 10:15:00,95.05,95.16,95.05,95.12,7049.0,88.9591,89.062,88.9591,89.0246,7049.0
2020-09-28 10:20:00,95.11,95.42,95.11,95.42,2709.0,89.0152,89.3054,89.0152,89.3054,2709.0
2020-09-28 10:25:00,95.51,95.58,95.45,95.48,3125.0,89.3896,89.4551,89.3334,89.3615,3125.0
2020-09-28 10:30:00,95.42,95.51,95.4,95.45,2372.0,89.3054,89.3896,89.2866,89.3334,2372.0
2020-09-28 10:35:00,95.54,95.54,95.22,95.25,5232.0,89.4177,89.4177,89.1182,89.1463,5232.0
2020-09-28 10:40:00,95.25,95.38,95.25,95.31,3552.0,89.1463,89.2679,89.1463,89.2024,3552.0
2020-09-28 10:45:00,95.34,95.35,95.07,95.1,4601.0,89.2305,89.2399,88.9778,89.0059,4601.0
2020-09-28 10:50:00,95.13,95.13,95.06,95.06,1700.0,89.034,89.034,88.9684,88.9684,1700.0
2020-09-28 10:55:00,95.1,95.17,95.1,95.16,1686.0,89.0059,89.0714,89.0059,89.062,1686.0
2020-09-28 11:00:00,95.18,95.3,95.17,95.17,2866.0,89.0807,89.1931,89.0714,89.0714,2866.0
2020-09-28 11:05:00,95.11,95.13,95.05,95.05,1909.0,89.0152,89.034,88.9591,88.9591,1909.0
2020-09-28 11:10:00,95.06,95.08,95.02,95.03,2011.0,88.9684,88.9872,88.931,88.9404,2011.0
2020-09-28 11:15:00,95.01,95.02,94.91,95.02,1687.0,88.9216,88.931,88.828,88.931,1687.0
2020-09-28 11:20:00,95.0,95.0,94.92,94.94,4043.0,88.9123,88.9123,88.8374,88.8561,4043.0
2020-09-28 11:25:00,94.96,95.0,94.84,94.93,4600.0,88.8748,88.9123,88.7625,88.8468,4600.0
2020-09-28 11:30:00,94.95,95.01,94.87,94.89,4285.0,88.8655,88.9216,88.7906,88.8093,4285.0
2020-09-28 11:35:00,94.9,94.98,94.89,94.9,2530.0,88.8187,88.8936,88.8093,88.8187,2530.0
2020-09-28 11:40:00,94.85,94.85,94.77,94.8,4405.0,88.7719,88.7719,88.697,88.7251,4405.0
2020-09-28 11:45:00,94.83,94.86,94.75,94.86,1300.0,88.7532,88.7813,88.6783,88.7813,1300.0
2020-09-28 11:50:00,94.84,94.86,94.81,94.82,1402.0,88.7625,88.7813,88.7345,88.7438,1402.0
2020-09-28 11:55:00,94.84,94.86,94.75,94.82,1410.0,88.7625,88.7813,88.6783,88.7438,1410.0
2020-09-28 12:00:00,94.83,94.83,94.71,94.74,2632.0,88.7532,88.7532,88.6409,88.6689,2632.0
2020-09-28 12:05:00,94.75,94.78,94.7,94.7,3300.0,88.6783,88.7064,88.6315,88.6315,3300.0
2020-09-28 12:10:00,94.71,94.74,94.68,94.74,1816.0,88.6409,88.6689,88.6128,88.6689,1816.0
2020-09-28 12:15:00,94.76,94.8,94.58,94.58,10152.0,88.6877,88.7251,88.5192,88.5192,10152.0
2020-09-28 12:20:00,94.62,94.62,94.57,94.6,2333.0,88.5566,88.5566,88.5098,88.5379,2333.0
2020-09-28 12:25:00,94.59,94.6,94.42,94.42,4880.0,88.5286,88.5379,88.3694,88.3694,4880.0
2020-09-28 12:30:00,94.44,94.48,94.19,94.25,9771.0,88.3882,88.4256,88.1542,88.2103,9771.0
2020-09-28 12:35:00,94.28,94.29,94.21,94.24,6184.0,88.2384,88.2478,88.1729,88.201,6184.0
2020-09-28 12:40:00,94.26,94.33,94.24,94.31,5653.0,88.2197,88.2852,88.201,88.2665,5653.0
2020-09-28 12:45:00,94.31,94.37,94.3,94.37,3806.0,88.2665,88.3227,88.2571,88.3227,3806.0
2020-09-28 12:50:00,94.37,94.45,94.37,94.4,3749.0,88.3227,88.3975,88.3227,88.3507,3749.0
2020-09-28 12:55:00,94.37,94.37,94.26,94.28,6571.0,88.3227,88.3227,88.2197,88.2384,6571.0
2020-09-28 13:00:00,94.29,94.34,94.29,94.31,5808.0,88.2478,88.2946,88.2478,88.2665,5808.0
2020-09-28 13:05:00,94.3,94.34,94.24,94.31,3200.0,88.2571,88.2946,88.201,88.2665,3200.0
2020-09-28 13:10:00,94.32,94.54,94.32,94.52,36002.0,88.2759,88.4818,88.2759,88.463,36002.0
2020-09-28 13:15:00,94.53,94.54,94.44,94.44,6293.0,88.4724,88.4818,88.3882,88.3882,6293.0
2020-09-28 13:20:00,94.45,94.48,94.44,94.47,3622.0,88.3975,88.4256,88.3882,88.4162,3622.0
2020-09-28 13:25:00,94.43,94.45,94.38,94.39,4758.0,88.3788,88.3975,88.332,88.3414,4758.0
2020-09-28 13:30:00,94.39,94.56,94.39,94.55,4352.0,88.3414,88.5005,88.3414,88.4911,4352.0
2020-09-28 13:35:00,94.54,94.6,94.54,94.59,4430.0,88.4818,88.5379,88.4818,88.5286,4430.0
2020-09-28 13:40:00,94.59,94.63,94.55,94.55,8281.0,88.5286,88.566,88.4911,88.4911,8281.0
2020-09-28 13:45:00,94.56,94.63,94.52,94.63,5492.0,88.5005,88.566,88.463,88.566,5492.0
2020-09-28 13:50:00,94.63,94.69,94.63,94.68,3310.0,88.566,88.6221,88.566,88.6128,3310.0
2020-09-28 13:55:00,94.68,94.74,94.66,94.7,5754.0,88.6128,88.6689,88.5941,88.6315,5754.0
2020-09-28 14:00:00,94.71,94.71,94.52,94.52,4766.0,88.6409,88.6409,88.463,88.463,4766.0
2020-09-28 14:05:00,94.53,94.59,94.52,94.58,5401.0,88.4724,88.5286,88.463,88.5192,5401.0
2020-09-28 14:10:00,94.59,94.69,94.59,94.63,2562.0,88.5286,88.6221,88.5286,88.566,2562.0
2020-09-28 14:15:00,94.64,94.75,94.64,94.73,2906.0,88.5754,88.6783,88.5754,88.6596,2906.0
2020-09-28 14:20:00,94.73,94.73,94.61,94.63,4400.0,88.6596,88.6596,88.5473,88.566,4400.0
2020-09-28 14:25:00,94.64,94.68,94.64,94.66,1966.0,88.5754,88.6128,88.5754,88.5941,1966.0
2020-09-28 14:30:00,94.65,94.73,94.64,94.71,5187.0,88.5847,88.6596,88.5754,88.6409,5187.0
2020-09-28 14:35:00,94.7,94.73,94.68,94.72,1800.0,88.6315,88.6596,88.6128,88.6502,1800.0
2020-09-28 14:40:00,94.72,94.79,94.7,94.79,3339.0,88.6502,88.7157,88.6315,88.7157,3339.0
2020-09-28 14:45:00,94.78,94.85,94.77,94.83,4277.0,88.7064,88.7719,88.697,88.7532,4277.0
2020-09-28 14:50:00,94.86,94.86,94.73,94.74,4693.0,88.7813,88.7813,88.6596,88.6689,4693.0
2020-09-28 14:55:00,94.74,94.79,94.74,94.79,2058.0,88.6689,88.7157,88.6689,88.7157,2058.0
2020-09-28 15:00:00,94.77,94.78,94.69,94.76,4876.0,88.697,88.7064,88.6221,88.6877,4876.0
2020-09-28 15:05:00,94.74,94.82,94.72,94.72,3014.0,88.6689,88.7438,88.6502,88.6502,3014.0
2020-09-28 15:10:00,94.69,94.7,94.62,94.65,4433.0,88.6221,88.6315,88.5566,88.5847,4433.0
2020-09-28 15:15:00,94.65,94.67,94.58,94.59,4832.0,88.5847,88.6034,88.5192,88.5286,4832.0
2020-09-28 15:20:00,94.57,94.67,94.55,94.55,3134.0,88.5098,88.6034,88.4911,88.4911,3134.0
2020-09-28 15:25:00,94.55,94.7,94.54,94.62,13733.0,88.4911,88.6315,88.4818,88.5566,13733.0
2020-09-28 15:30:00,94.61,94.62,94.43,94.51,9290.0,88.5473,88.5566,88.3788,88.4537,9290.0
2020-09-28 15:35:00,94.54,94.54,94.47,94.51,5528.0,88.4818,88.4818,88.4162,88.4537,5528.0
2020-09-28 15:40:00,94.51,94.6,94.48,94.58,9061.0,88.4537,88.5379,88.4256,88.5192,9061.0
2020-09-28 15:45:00,94.57,94.57,94.41,94.42,14144.0,88.5098,88.5098,88.3601,88.3694,14144.0
2020-09-28 15:50:00,94.41,94.48,94.37,94.42,22444.0,88.3601,88.4256,88.3227,88.3694,22444.0
2020-09-28 15:55:00,94.43,94.51,94.35,94.51,48836.0,88.3788,88.4537,88.3039,88.4537,48836.0
2020-09-29 09:30:00,94.56,94.75,94.28,94.41,11050.0,88.5005,88.6783,88.2384,88.3601,11050.0
2020-09-29 09:35:00,94.44,94.63,94.41,94.54,2804.0,88.3882,88.566,88.3601,88.4818,2804.0
2020-09-29 09:40:00,94.54,94.62,94.48,94.56,2613.0,88.4818,88.5566,88.4256,88.5005,2613.0
2020-09-29 09:45:00,94.59,94.77,94.56,94.62,10003.0,88.5286,88.697,88.5005,88.5566,10003.0
2020-09-29 09:50:00,94.65,94.67,94.37,94.54,8009.0,88.5847,88.6034,88.3227,88.4818,8009.0
2020-09-29 09:55:00,94.57,94.57,94.43,94.45,4142.0,88.5098,88.5098,88.3788,88.3975,4142.0
2020-09-29 10:00:00,94.49,94.58,94.43,94.56,7963.0,88.435,88.5192,88.3788,88.5005,7963.0
2020-09-29 10:05:00,94.59,94.6,94.46,94.49,5655.0,88.5286,88.5379,88.4069,88.435,5655.0
2020-09-29 10:10:00,94.5,94.66,94.47,94.65,5755.0,88.4443,88.5941,88.4162,88.5847,5755.0
2020-09-29 10:15:00,94.66,94.8,94.65,94.7,6144.0,88.5941,88.7251,88.5847,88.6315,6144.0
2020-09-29 10:20:00,94.72,94.91,94.7,94.86,14977.0,88.6502,88.828,88.6315,88.7813,14977.0
2020-09-29 10:25:00,94.87,94.96,94.77,94.77,12336.0,88.7906,88.8748,88.697,88.697,12336.0
2020-09-29 10:30:00,94.78,94.83,94.69,94.69,17844.0,88.7064,88.7532,88.6221,88.6221,17844.0
2020-09-29 10:35:00,94.7,94.72,94.57,94.61,8172.0,88.6315,88.6502,88.5098,88.5473,8172.0
2020-09-29 10:40:00,94.6,94.69,94.52,94.67,3324.0,88.5379,88.6221,88.463,88.6034,3324.0
2020-09-29 10:45:00,94.65,94.66,94.53,94.62,8302.0,88.5847,88.5941,88.4724,88.5566,8302.0
2020-09-29 10:50:00,94.62,94.71,94.57,94.61,14345.0,88.5566,88.6409,88.5098,88.5473,14345.0
2020-09-29 10:55:00,94.64,94.67,94.57,94.66,9900.0,88.5754,88.6034,88.5098,88.5941,9900.0
2020-09-29 11:00:00,94.64,94.67,94.45,94.49,13224.0,88.5754,88.6034,88.3975,88.435,13224.0
2020-09-29 11:05:00,94.47,94.51,94.28,94.28,7066.0,88.4162,88.4537,88.2384,88.2384,7066.0
2020-09-29 11:10:00,94.3,94.34,94.26,94.31,5270.0,88.2571,88.2946,88.2197,88.2665,5270.0
2020-09-29 11:15:00,94.32,94.42,94.29,94.3,4998.0,88.2759,88.3694,88.2478,88.2571,4998.0
2020-09-29 11:20:00,94.29,94.37,94.24,94.3,6926.0,88.2478,88.3227,88.201,88.2571,6926.0
2020-09-29 11:25:00,94.32,94.32,94.23,94.23,5470.0,88.2759,88.2759,88.1916,88.1916,5470.0
2020-09-29 11:30:00,94.22,94.29,94.22,94.29,5763.0,88.1823,88.2478,88.1823,88.2478,5763.0
2020-09-29 11:35:00,94.28,94.3,94.25,94.27,4279.0,88.2384,88.2571,88.2103,88.2291,4279.0
2020-09-29 11:40:00,94.24,94.25,94.01,94.01,17166.0,88.201,88.2103,87.9857,87.9857,17166.0
2020-09-29 11:45:00,94.02,94.04,93.95,94.0,3135.0,87.9951,88.0138,87.9296,87.9764,3135.0
2020-09-29 11:50:00,93.99,94.08,93.99,94.05,4483.0,87.967,88.0512,87.967,88.0232,4483.0
2020-09-29 11:55:00,94.05,94.12,94.05,94.1,2711.0,88.0232,88.0887,88.0232,88.07,2711.0
2020-09-29 12:00:00,94.11,94.13,94.01,94.01,6160.0,88.0793,88.098,87.9857,87.9857,6160.0
2020-09-29 12:05:00,94.04,94.09,94.01,94.07,4973.0,88.0138,88.0606,87.9857,88.0419,4973.0
2020-09-29 12:10:00,94.09,94.11,94.03,94.09,9409.0,88.0606,88.0793,88.0044,88.0606,9409.0
2020-09-29 12:15:00,94.11,94.18,94.08,94.14,6743.0,88.0793,88.1448,88.0512,88.1074,6743.0
2020-09-29 12:20:00,94.14,94.15,94.02,94.02,6988.0,88.1074,88.1168,87.9951,87.9951,6988.0
2020-09-29 12:25:00,94.03,94.13,94.02,94.09,2999.0,88.0044,88.098,87.9951,88.0606,2999.0
2020-09-29 12:30:00,94.1,94.1,94.03,94.05,7406.0,88.07,88.07,88.0044,88.0232,7406.0
2020-09-29 12:35:00,94.08,94.18,94.08,94.14,3361.0,88.0512,88.1448,88.0512,88.1074,3361.0
2020-09-29 12:40:00,94.13,94.22,94.12,94.18,9793.0,88.098,88.1823,88.0887,88.1448,9793.0
2020-09-29 12:45:00,94.19,94.28,94.18,94.24,7497.0,88.1542,88.2384,88.1448,88.201,7497.0
2020-09-29 12:50:00,94.23,94.28,94.22,94.27,4242.0,88.1916,88.2384,88.1823,88.2291,4242.0
2020-09-29 12:55:00,94.27,94.37,94.24,94.32,6312.0,88.2291,88.3227,88.201,88.2759,6312.0
2020-09-29 13:00:00,94.33,94.37,94.32,94.35,3976.0,88.2852,88.3227,88.2759,88.3039,3976.0
2020-09-29 13:05:00,94.36,94.36,94.21,94.21,6415.0,88.3133,88.3133,88.1729,88.1729,6415.0
2020-09-29 13:10:00,94.27,94.28,94.18,94.2,7148.0,88.2291,88.2384,88.1448,88.1635,7148.0
2020-09-29 13:15:00,94.22,94.31,94.18,94.31,5824.0,88.1823,88.2665,88.1448,88.2665,5824.0
2020-09-29 13:20:00,94.31,94.41,94.29,94.41,4801.0,88.2665,88.3601,88.2478,88.3601,4801.0
2020-09-29 13:25:00,94.4,94.43,94.37,94.43,6759.0,88.3507,88.3788,88.3227,88.3788,6759.0
2020-09-29 13:30:00,94.44,94.47,94.43,94.46,5995.0,88.3882,88.4162,88.3788,88.4069,5995.0
2020-09-29 13:35:00,94.43,94.45,94.39,94.39,2900.0,88.3788,88.3975,88.3414,88.3414,2900.0
2020-09-29 13:40:00,94.4,94.44,94.36,94.38,2447.0,88.3507,88.3882,88.3133,88.332,2447.0
2020-09-29 13:45:00,94.39,94.44,94.39,94.44,2700.0,88.3414,88.3882,88.3414,88.3882,2700.0
2020-09-29 13:50:00,94.46,94.56,94.45,94.5,4490.0,88.4069,88.5005,88.3975,88.4443,4490.0
2020-09-29 13:55:00,94.5,94.5,94.44,94.47,2926.0,88.4443,88.4443,88.3882,88.4162,2926.0
2020-09-29 14:00:00,94.47,94.49,94.43,94.43,2507.0,88.4162,88.435,88.3788,88.3788,2507.0
2020-09-29 14:05:00,94.41,94.44,94.33,94.35,6342.0,88.3601,88.3882,88.2852,88.3039,6342.0
2020-09-29 14:10:00,94.32,94.35,94.29,94.3,2264.0,88.2759,88.3039,88.2478,88.2571,2264.0
2020-09-29 14:15:00,94.32,94.36,94.29,94.35,3337.0,88.2759,88.3133,88.2478,88.3039,3337.0
2020-09-29 14:20:00,94.33,94.35,94.3,94.32,4044.0,88.2852,88.3039,88.2571,88.2759,4044.0
2020-09-29 14:25:00,94.32,94.43,94.32,94.39,5915.0,88.2759,88.3788,88.2759,88.3414,5915.0
2020-09-29 14:30:00,94.39,94.44,94.35,94.35,3864.0,88.3414,88.3882,88.3039,88.3039,3864.0
2020-09-29 14:35:00,94.34,94.37,94.3,94.36,4779.0,88.2946,88.3227,88.2571,88.3133,4779.0
2020-09-29 14:40:00,94.34,94.37,94.3,94.34,4371.0,88.2946,88.3227,88.2571,88.2946,4371.0
2020-09-29 14:45:00,94.33,94.33,94.28,94.28,3867.0,88.2852,88.2852,88.2384,88.2384,3867.0
2020-09-29 14:50:00,94.26,94.31,94.21,94.23,3100.0,88.2197,88.2665,88.1729,88.1916,3100.0
2020-09-29 14:55:00,94.26,94.3,94.23,94.23,6464.0,88.2197,88.2571,88.1916,88.1916,6464.0
2020-09-29 15:00:00,94.26,94.37,94.24,94.34,4171.0,88.2197,88.3227,88.201,88.2946,4171.0
2020-09-29 15:05:00,94.35,94.35,94.26,94.26,5800.0,88.3039,88.3039,88.2197,88.2197,5800.0
2020-09-29 15:10:00,94.27,94.28,94.21,94.25,7187.0,88.2291,88.2384,88.1729,88.2103,7187.0
2020-09-29 15:15:00,94.24,94.34,94.2,94.34,5591.0,88.201,88.2946,88.1635,88.2946,5591.0
2020-09-29 15:20:00,94.33,94.33,94.21,94.31,5751.0,88.2852,88.2852,88.1729,88.2665,5751.0
2020-09-29 15:25:00,94.31,94.31,94.22,94.26,6374.0,88.2665,88.2665,88.1823,88.2197,6374.0
2020-09-29 15:30:00,94.25,94.26,94.21,94.22,10954.0,88.2103,88.2197,88.1729,88.1823,10954.0
2020-09-29 15:35:00,94.23,94.23,94.06,94.09,11504.0,88.1916,88.1916,88.0325,88.0606,11504.0
2020-09-29 15:40:00,94.08,94.14,94.05,94.09,12756.0,88.0512,88.1074,88.0232,88.0606,12756.0
2020-09-29 15:45:00,94.08,94.18,94.06,94.11,15566.0,88.0512,88.1448,88.0325,88.0793,15566.0
2020-09-29 15:50:00,94.11,94.16,93.99,93.99,32607.0,88.0793,88.1261,87.967,87.967,32607.0
2020-09-29 15:55:00,93.98,94.0,93.78,93.94,54765.0,87.9576,87.9764,87.7705,87.9202,54765.0
2020-09-30 09:30:00,93.7,93.86,93.51,93.54,15891.0,88.0948,88.2453,87.9162,87.9444,15891.0
2020-09-30 09:35:00,93.54,93.56,93.35,93.44,5338.0,87.9444,87.9632,87.7658,87.8504,5338.0
2020-09-30 09:40:00,93.44,93.58,93.39,93.53,5598.0,87.8504,87.982,87.8034,87.935,5598.0
2020-09-30 09:45:00,93.54,93.7,93.44,93.47,10764.0,87.9444,88.0948,87.8504,87.8786,10764.0
2020-09-30 09:50:00,93.43,93.43,93.26,93.36,4839.0,87.841,87.841,87.6812,87.7752,4839.0
2020-09-30 09:55:00,93.42,93.5,93.31,93.35,12099.0,87.8316,87.9068,87.7282,87.7658,12099.0
2020-09-30 10:00:00,93.36,93.67,93.24,93.62,12828.0,87.7752,88.0666,87.6624,88.0196,12828.0
2020-09-30 10:05:00,93.65,93.74,93.48,93.49,4294.0,88.0478,88.1325,87.888,87.8974,4294.0
2020-09-30 10:10:00,93.5,93.58,93.37,93.43,6210.0,87.9068,87.982,87.7846,87.841,6210.0
2020-09-30 10:15:00,93.45,93.54,93.45,93.5,4399.0,87.8598,87.9444,87.8598,87.9068,4399.0
2020-09-30 10:20:00,93.57,93.59,93.46,93.48,4585.0,87.9726,87.9914,87.8692,87.888,4585.0
2020-09-30 10:25:00,93.43,93.43,93.29,93.37,4101.0,87.841,87.841,87.7094,87.7846,4101.0
2020-09-30 10:30:00,93.38,93.44,93.37,93.42,11085.0,87.794,87.8504,87.7846,87.8316,11085.0
2020-09-30 10:35:00,93.44,93.52,93.43,93.51,5713.0,87.8504,87.9256,87.841,87.9162,5713.0
2020-09-30 10:40:00,93.53,93.62,93.49,93.62,4009.0,87.935,88.0196,87.8974,88.0196,4009.0
2020-09-30 10:45:00,93.63,93.71,93.58,93.65,6857.0,88.029,88.1042,87.982,88.0478,6857.0
2020-09-30 10:50:00,93.66,93.7,93.63,93.64,3567.0,88.0572,88.0948,88.029,88.0384,3567.0
2020-09-30 10:55:00,93.62,93.66,93.52,93.53,2917.0,88.0196,88.0572,87.9256,87.935,2917.0
2020-09-30 11:00:00,93.47,93.51,93.37,93.4,5011.0,87.8786,87.9162,87.7846,87.8128,5011.0
2020-09-30 11:05:00,93.41,93.48,93.39,93.48,5123.0,87.8222,87.888,87.8034,87.888,5123.0
2020-09-30 11:10:00,93.46,93.55,93.43,93.54,5797.0,87.8692,87.9538,87.841,87.9444,5797.0
2020-09-30 11:15:00,93.53,93.59,93.53,93.59,9108.0,87.935,87.9914,87.935,87.9914,9108.0
2020-09-30 11:20:00,93.61,93.61,93.53,93.56,3994.0,88.0102,88.0102,87.935,87.9632,3994.0
2020-09-30 11:25:00,93.57,93.67,93.56,93.61,10090.0,87.9726,88.0666,87.9632,88.0102,10090.0
2020-09-30 11:30:00,93.61,93.64,93.57,93.6,10387.0,88.0102,88.0384,87.9726,88.0008,10387.0
2020-09-30 11:35:00,93.58,93.68,93.58,93.68,6767.0,87.982,88.076,87.982,88.076,6767.0
2020-09-30 11:40:00,93.71,93.77,93.63,93.74,3132.0,88.1042,88.1607,88.029,88.1325,3132.0
2020-09-30 11:45:00,93.78,93.8,93.74,93.76,5071.0,88.1701,88.1889,88.1325,88.1513,5071.0
2020-09-30 11:50:00,93.79,93.81,93.76,93.78,5412.0,88.1795,88.1983,88.1513,88.1701,5412.0
2020-09-30 11:55:00,93.79,93.8,93.71,93.74,2956.0,88.1795,88.1889,88.1042,88.1325,2956.0
2020-09-30 12:00:00,93.73,93.76,93.7,93.71,3714.0,88.123,88.1513,88.0948,88.1042,3714.0
2020-09-30 12:05:00,93.71,93.75,93.7,93.74,5074.0,88.1042,88.1419,88.0948,88.1325,5074.0
2020-09-30 12:10:00,93.74,93.78,93.62,93.62,3500.0,88.1325,88.1701,88.0196,88.0196,3500.0
2020-09-30 12:15:00,93.63,93.69,93.62,93.68,5191.0,88.029,88.0854,88.0196,88.076,5191.0
2020-09-30 12:20:00,93.69,93.88,93.69,93.87,5094.0,88.0854,88.2641,88.0854,88.2547,5094.0
2020-09-30 12:25:00,93.89,93.99,93.88,93.93,5280.0,88.2735,88.3675,88.2641,88.3111,5280.0
2020-09-30 12:30:00,93.93,93.98,93.93,93.94,5167.0,88.3111,88.3581,88.3111,88.3205,5167.0
2020-09-30 12:35:00,93.97,93.97,93.92,93.94,6773.0,88.3487,88.3487,88.3017,88.3205,6773.0
2020-09-30 12:40:00,93.95,93.95,93.86,93.88,5124.0,88.3299,88.3299,88.2453,88.2641,5124.0
2020-09-30 12:45:00,93.88,93.88,93.85,93.87,3240.0,88.2641,88.2641,88.2359,88.2547,3240.0
2020-09-30 12:50:00,93.86,93.93,93.84,93.86,4832.0,88.2453,88.3111,88.2265,88.2453,4832.0
2020-09-30 12:55:00,93.87,93.92,93.86,93.91,3527.0,88.2547,88.3017,88.2453,88.2923,3527.0
2020-09-30 13:00:00,93.9,93.9,93.79,93.81,11042.0,88.2829,88.2829,88.1795,88.1983,11042.0
2020-09-30 13:05:00,93.82,93.86,93.66,93.66,6855.0,88.2077,88.2453,88.0572,88.0572,6855.0
2020-09-30 13:10:00,93.66,93.69,93.64,93.66,5064.0,88.0572,88.0854,88.0384,88.0572,5064.0
2020-09-30 13:15:00,93.66,93.69,93.65,93.66,4108.0,88.0572,88.0854,88.0478,88.0572,4108.0
2020-09-30 13:20:00,93.66,93.7,93.64,93.7,4780.0,88.0572,88.0948,88.0384,88.0948,4780.0
2020-09-30 13:25:00,93.68,93.73,93.67,93.7,7751.0,88.076,88.123,88.0666,88.0948,7751.0
2020-09-30 13:30:00,93.68,93.86,93.67,93.86,7825.0,88.076,88.2453,88.0666,88.2453,7825.0
2020-09-30 13:35:00,93.85,93.98,93.85,93.98,4588.0,88.2359,88.3581,88.2359,88.3581,4588.0
2020-09-30 13:40:00,93.97,93.99,93.85,93.89,14660.0,88.3487,88.3675,88.2359,88.2735,14660.0
2020-09-30 13:45:00,93.87,93.9,93.83,93.85,4418.0,88.2547,88.2829,88.2171,88.2359,4418.0
2020-09-30 13:50:00,93.84,93.85,93.82,93.84,3239.0,88.2265,88.2359,88.2077,88.2265,3239.0
2020-09-30 13:55:00,93.83,93.83,93.78,93.79,8443.0,88.2171,88.2171,88.1701,88.1795,8443.0
2020-09-30 14:00:00,93.8,93.86,93.78,93.85,7462.0,88.1889,88.2453,88.1701,88.2359,7462.0
2020-09-30 14:05:00,93.83,93.98,93.83,93.98,9210.0,88.2171,88.3581,88.2171,88.3581,9210.0
2020-09-30 14:10:00,93.98,94.03,93.94,94.01,5725.0,88.3581,88.4051,88.3205,88.3863,5725.0
2020-09-30 14:15:00,94.02,94.11,94.01,94.02,3942.0,88.3957,88.4803,88.3863,88.3957,3942.0
2020-09-30 14:20:00,94.02,94.05,93.65,93.77,20754.0,88.3957,88.4239,88.0478,88.1607,20754.0
2020-09-30 14:25:00,93.8,93.8,93.47,93.6,7480.0,88.1889,88.1889,87.8786,88.0008,7480.0
2020-09-30 14:30:00,93.59,93.62,93.47,93.51,7214.0,87.9914,88.0196,87.8786,87.9162,7214.0
2020-09-30 14:35:00,93.51,93.51,93.45,93.45,7554.0,87.9162,87.9162,87.8598,87.8598,7554.0
2020-09-30 14:40:00,93.42,93.48,93.31,93.36,4860.0,87.8316,87.888,87.7282,87.7752,4860.0
2020-09-30 14:45:00,93.37,93.37,93.11,93.16,5413.0,87.7846,87.7846,87.5401,87.5871,5413.0
2020-09-30 14:50:00,93.13,93.27,93.13,93.27,6481.0,87.5589,87.6906,87.5589,87.6906,6481.0
2020-09-30 14:55:00,93.27,93.49,93.2,93.44,7872.0,87.6906,87.8974,87.6248,87.8504,7872.0
2020-09-30 15:00:00,93.39,93.46,93.27,93.27,5175.0,87.8034,87.8692,87.6906,87.6906,5175.0
2020-09-30 15:05:00,93.31,93.41,93.3,93.36,2551.0,87.7282,87.8222,87.7188,87.7752,2551.0
2020-09-30 15:10:00,93.38,93.39,93.0,93.04,12559.0,87.794,87.8034,87.4367,87.4743,12559.0
2020-09-30 15:15:00,93.04,93.06,92.9,92.92,6911.0,87.4743,87.4931,87.3427,87.3615,6911.0
2020-09-30 15:20:00,92.93,92.99,92.79,92.91,11605.0,87.3709,87.4273,87.2393,87.3521,11605.0
2020-09-30 15:25:00,92.92,93.05,92.84,92.98,15762.0,87.3615,87.4837,87.2863,87.4179,15762.0
2020-09-30 15:30:00,92.96,92.99,92.88,92.97,9064.0,87.3991,87.4273,87.3239,87.4085,9064.0
2020-09-30 15:35:00,92.99,93.04,92.91,92.96,14354.0,87.4273,87.4743,87.3521,87.3991,14354.0
2020-09-30 15:40:00,92.97,93.07,92.91,93.02,19606.0,87.4085,87.5025,87.3521,87.4555,19606.0
2020-09-30 15:45:00,93.01,93.19,92.95,93.16,26213.0,87.4461,87.6154,87.3897,87.5871,26213.0
2020-09-30 15:50:00,93.16,93.44,93.15,93.43,45272.0,87.5871,87.8504,87.5777,87.841,45272.0
2020-09-30 15:55:00,93.42,93.57,93.34,93.35,88708.0,87.8316,87.9726,87.7564,87.7658,88708.0
2020-10-01 09:30:00,93.67,93.67,93.3,93.34,21706.0,88.0666,88.0666,87.7188,87.7564,21706.0
2020-10-01 09:35:00,93.41,93.43,93.13,93.14,9782.0,87.8222,87.841,87.5589,87.5683,9782.0
2020-10-01 09:40:00,93.16,93.24,92.82,92.82,7944.0,87.5871,87.6624,87.2675,87.2675,7944.0
2020-10-01 09:45:00,92.84,92.92,92.65,92.88,7869.0,87.2863,87.3615,87.1077,87.3239,7869.0
2020-10-01 09:50:00,92.86,93.03,92.57,92.57,7940.0,87.3051,87.4649,87.0324,87.0324,7940.0
2020-10-01 09:55:00,92.52,92.72,92.51,92.62,8608.0,86.9854,87.1735,86.976,87.0794,8608.0
2020-10-01 10:00:00,92.57,92.75,92.42,92.43,9365.0,87.0324,87.2017,86.8914,86.9008,9365.0
2020-10-01 10:05:00,92.48,92.61,92.25,92.55,10143.0,86.9478,87.07,86.7316,87.0136,10143.0
2020-10-01 10:10:00,92.57,92.6,92.39,92.45,20619.0,87.0324,87.0606,86.8632,86.9196,20619.0
2020-10-01 10:15:00,92.48,92.6,92.29,92.48,8513.0,86.9478,87.0606,86.7692,86.9478,8513.0
2020-10-01 10:20:00,92.46,92.66,92.46,92.65,7407.0,86.929,87.1171,86.929,87.1077,7407.0
2020-10-01 10:25:00,92.59,92.59,92.32,92.47,7052.0,87.0512,87.0512,86.7974,86.9384,7052.0
2020-10-01 10:30:00,92.43,92.84,92.42,92.81,8622.0,86.9008,87.2863,86.8914,87.2581,8622.0
2020-10-01 10:35:00,92.79,92.79,92.67,92.73,6713.0,87.2393,87.2393,87.1265,87.1829,6713.0
2020-10-01 10:40:00,92.7,92.81,92.66,92.73,6941.0,87.1547,87.2581,87.1171,87.1829,6941.0
2020-10-01 10:45:00,92.68,92.81,92.5,92.53,5929.0,87.1359,87.2581,86.9666,86.9948,5929.0
2020-10-01 10:50:00,92.53,92.58,92.44,92.44,6044.0,86.9948,87.0418,86.9102,86.9102,6044.0
2020-10-01 10:55:00,92.44,92.53,92.26,92.53,9569.0,86.9102,86.9948,86.741,86.9948,9569.0
2020-10-01 11:00:00,92.56,92.61,92.38,92.57,11907.0,87.023,87.07,86.8538,87.0324,11907.0
2020-10-01 11:05:00,92.53,92.65,92.42,92.49,6721.0,86.9948,87.1077,86.8914,86.9572,6721.0
2020-10-01 11:10:00,92.5,92.57,92.4,92.57,6819.0,86.9666,87.0324,86.8726,87.0324,6819.0
2020-10-01 11:15:00,92.57,92.63,92.48,92.48,5648.0,87.0324,87.0889,86.9478,86.9478,5648.0
2020-10-01 11:20:00,92.54,92.71,92.49,92.71,6201.0,87.0042,87.1641,86.9572,87.1641,6201.0
2020-10-01 11:25:00,92.71,92.78,92.59,92.75,7956.0,87.1641,87.2299,87.0512,87.2017,7956.0
2020-10-01 11:30:00,92.74,92.87,92.73,92.87,6027.0,87.1923,87.3145,87.1829,87.3145,6027.0
2020-10-01 11:35:00,92.86,92.88,92.73,92.8,9408.0,87.3051,87.3239,87.1829,87.2487,9408.0
2020-10-01 11:40:00,92.82,92.9,92.78,92.86,8250.0,87.2675,87.3427,87.2299,87.3051,8250.0
2020-10-01 11:45:00,92.88,92.89,92.83,92.83,4535.0,87.3239,87.3333,87.2769,87.2769,4535.0
2020-10-01 11:50:00,92.81,92.93,92.78,92.93,6355.0,87.2581,87.3709,87.2299,87.3709,6355.0
2020-10-01 11:55:00,92.91,92.97,92.89,92.92,5605.0,87.3521,87.4085,87.3333,87.3615,5605.0
2020-10-01 12:00:00,92.91,92.93,92.78,92.81,7800.0,87.3521,87.3709,87.2299,87.2581,7800.0
2020-10-01 12:05:00,92.84,92.84,92.71,92.74,6794.0,87.2863,87.2863,87.1641,87.1923,6794.0
2020-10-01 12:10:00,92.77,92.77,92.68,92.68,9956.0,87.2205,87.2205,87.1359,87.1359,9956.0
2020-10-01 12:15:00,92.67,92.72,92.53,92.69,10594.0,87.1265,87.1735,86.9948,87.1453,10594.0
2020-10-01 12:20:00,92.69,92.93,92.64,92.88,5824.0,87.1453,87.3709,87.0983,87.3239,5824.0
2020-10-01 12:25:00,92.9,92.94,92.87,92.91,4185.0,87.3427,87.3803,87.3145,87.3521,4185.0
2020-10-01 12:30:00,92.93,93.04,92.88,92.89,6790.0,87.3709,87.4743,87.3239,87.3333,6790.0
2020-10-01 12:35:00,92.87,93.02,92.83,93.01,11627.0,87.3145,87.4555,87.2769,87.4461,11627.0
2020-10-01 12:40:00,93.03,93.11,93.03,93.08,5261.0,87.4649,87.5401,87.4649,87.5119,5261.0
2020-10-01 12:45:00,93.07,93.11,93.02,93.09,9799.0,87.5025,87.5401,87.4555,87.5213,9799.0
2020-10-01 12:50:00,93.07,93.1,92.96,93.0,8188.0,87.5025,87.5307,87.3991,87.4367,8188.0
2020-10-01 12:55:00,92.99,93.01,92.94,92.95,6800.0,87.4273,87.4461,87.3803,87.3897,6800.0
2020-10-01 13:00:00,92.97,93.02,92.96,93.02,8658.0,87.4085,87.4555,87.3991,87.4555,8658.0
2020-10-01 13:05:00,93.03,93.13,93.03,93.13,4843.0,87.4649,87.5589,87.4649,87.5589,4843.0
2020-10-01 13:10:00,93.14,93.15,93.05,93.05,5072.0,87.5683,87.5777,87.4837,87.4837,5072.0
2020-10-01 13:15:00,93.06,93.1,92.96,93.0,9986.0,87.4931,87.5307,87.3991,87.4367,9986.0
2020-10-01 13:20:00,93.01,93.02,92.91,92.91,6757.0,87.4461,87.4555,87.3521,87.3521,6757.0
2020-10-01 13:25:00,92.91,92.92,92.72,92.76,8568.0,87.3521,87.3615,87.1735,87.2111,8568.0
2020-10-01 13:30:00,92.76,92.78,92.67,92.74,7807.0,87.2111,87.2299,87.1265,87.1923,7807.0
2020-10-01 13:35:00,92.74,92.82,92.7,92.7,5742.0,87.1923,87.2675,87.1547,87.1547,5742.0
2020-10-01 13:40:00,92.68,92.79,92.63,92.76,14196.0,87.1359,87.2393,87.0889,87.2111,14196.0
2020-10-01 13:45:00,92.74,92.74,92.56,92.6,7564.0,87.1923,87.1923,87.023,87.0606,7564.0
2020-10-01 13:50:00,92.61,92.7,92.6,92.64,6946.0,87.07,87.1547,87.0606,87.0983,6946.0
2020-10-01 13:55:00,92.62,92.75,92.48,92.55,13479.0,87.0794,87.2017,86.9478,87.0136,13479.0
2020-10-01 14:00:00,92.65,92.65,92.23,92.49,13113.0,87.1077,87.1077,86.7128,86.9572,13113.0
2020-10-01 14:05:00,92.47,92.49,92.26,92.29,6261.0,86.9384,86.9572,86.741,86.7692,6261.0
2020-10-01 14:10:00,92.31,92.41,92.18,92.34,10486.0,86.788,86.882,86.6658,86.8162,10486.0
2020-10-01 14:15:00,92.31,92.37,92.27,92.31,6050.0,86.788,86.8444,86.7504,86.788,6050.0
2020-10-01 14:20:00,92.31,92.49,92.29,92.42,7487.0,86.788,86.9572,86.7692,86.8914,7487.0
2020-10-01 14:25:00,92.37,92.54,92.37,92.53,8583.0,86.8444,87.0042,86.8444,86.9948,8583.0
2020-10-01 14:30:00,92.48,92.63,92.47,92.62,5134.0,86.9478,87.0889,86.9384,87.0794,5134.0
2020-10-01 14:35:00,92.63,92.66,92.57,92.64,7965.0,87.0889,87.1171,87.0324,87.0983,7965.0
2020-10-01 14:40:00,92.64,92.67,92.54,92.66,8992.0,87.0983,87.1265,87.0042,87.1171,8992.0
2020-10-01 14:45:00,92.67,92.76,92.62,92.66,10724.0,87.1265,87.2111,87.0794,87.1171,10724.0
2020-10-01 14:50:00,92.68,92.84,92.68,92.73,11230.0,87.1359,87.2863,87.1359,87.1829,11230.0
2020-10-01 14:55:00,92.73,92.77,92.69,92.71,4275.0,87.1829,87.2205,87.1453,87.1641,4275.0
2020-10-01 15:00:00,92.72,92.92,92.69,92.84,11448.0,87.1735,87.3615,87.1453,87.2863,11448.0
2020-10-01 15:05:00,92.84,92.84,92.75,92.76,6001.0,87.2863,87.2863,87.2017,87.2111,6001.0
2020-10-01 15:10:00,92.81,93.0,92.78,92.93,12075.0,87.2581,87.4367,87.2299,87.3709,12075.0
2020-10-01 15:15:00,92.93,92.94,92.75,92.79,10780.0,87.3709,87.3803,87.2017,87.2393,10780.0
2020-10-01 15:20:00,92.79,92.81,92.75,92.8,14179.0,87.2393,87.2581,87.2017,87.2487,14179.0
2020-10-01 15:25:00,92.77,92.91,92.75,92.83,15576.0,87.2205,87.3521,87.2017,87.2769,15576.0
2020-10-01 15:30:00,92.81,92.87,92.75,92.87,19835.0,87.2581,87.3145,87.2017,87.3145,19835.0
2020-10-01 15:35:00,92.87,92.87,92.75,92.79,20196.0,87.3145,87.3145,87.2017,87.2393,20196.0
2020-10-01 15:40:00,92.81,92.84,92.73,92.75,13987.0,87.2581,87.2863,87.1829,87.2017,13987.0
2020-10-01 15:45:00,92.75,92.77,92.65,92.74,32570.0,87.2017,87.2205,87.1077,87.1923,32570.0
2020-10-01 15:50:00,92.72,92.82,92.67,92.69,34243.0,87.1735,87.2675,87.1265,87.1453,34243.0
2020-10-01 15:55:00,92.68,92.96,92.68,92.96,83593.0,87.1359,87.3991,87.1359,87.3991,83593.0
2020-10-02 09:30:00,91.35,92.24,91.35,92.09,56458.0,85.8854,86.7222,85.8854,86.5812,56458.0
2020-10-02 09:35:00,92.09,92.41,91.85,92.33,25262.0,86.5812,86.882,86.3555,86.8068,25262.0
2020-10-02 09:40:00,92.33,92.42,92.24,92.35,11565.0,86.8068,86.8914,86.7222,86.8256,11565.0
2020-10-02 09:45:00,92.37,92.49,92.07,92.14,26102.0,86.8444,86.9572,86.5624,86.6282,26102.0
2020-10-02 09:50:00,92.2,92.37,92.13,92.24,18796.0,86.6846,86.8444,86.6188,86.7222,18796.0
2020-10-02 09:55:00,92.21,92.36,92.14,92.27,9319.0,86.694,86.835,86.6282,86.7504,9319.0
2020-10-02 10:00:00,92.28,92.72,92.28,92.47,19686.0,86.7598,87.1735,86.7598,86.9384,19686.0
2020-10-02 10:05:00,92.54,92.7,92.5,92.55,8478.0,87.0042,87.1547,86.9666,87.0136,8478.0
2020-10-02 10:10:00,92.52,92.54,92.34,92.35,5156.0,86.9854,87.0042,86.8162,86.8256,5156.0
2020-10-02 10:15:00,92.36,92.54,92.33,92.41,50026.0,86.835,87.0042,86.8068,86.882,50026.0
2020-10-02 10:20:00,92.4,92.4,92.19,92.29,16090.0,86.8726,86.8726,86.6752,86.7692,16090.0
2020-10-02 10:25:00,92.3,92.56,92.25,92.5,8687.0,86.7786,87.023,86.7316,86.9666,8687.0
2020-10-02 10:30:00,92.49,92.64,92.42,92.64,7246.0,86.9572,87.0983,86.8914,87.0983,7246.0
2020-10-02 10:35:00,92.68,92.68,92.49,92.52,24759.0,87.1359,87.1359,86.9572,86.9854,24759.0
2020-10-02 10:40:00,92.48,92.6,92.37,92.57,12680.0,86.9478,87.0606,86.8444,87.0324,12680.0
2020-10-02 10:45:00,92.55,92.7,92.55,92.67,11200.0,87.0136,87.1547,87.0136,87.1265,11200.0
2020-10-02 10:50:00,92.69,92.82,92.67,92.81,5744.0,87.1453,87.2675,87.1265,87.2581,5744.0
2020-10-02 10:55:00,92.82,92.9,92.79,92.82,10183.0,87.2675,87.3427,87.2393,87.2675,10183.0
2020-10-02 11:00:00,92.79,92.86,92.71,92.71,20904.0,87.2393,87.3051,87.1641,87.1641,20904.0
2020-10-02 11:05:00,92.72,92.94,92.65,92.87,16863.0,87.1735,87.3803,87.1077,87.3145,16863.0
2020-10-02 11:10:00,92.82,92.95,92.82,92.88,12742.0,87.2675,87.3897,87.2675,87.3239,12742.0
2020-10-02 11:15:00,92.93,93.17,92.78,93.14,34259.0,87.3709,87.5965,87.2299,87.5683,34259.0
2020-10-02 11:20:00,93.17,93.17,93.05,93.07,10478.0,87.5965,87.5965,87.4837,87.5025,10478.0
2020-10-02 11:25:00,93.06,93.24,92.98,92.99,28978.0,87.4931,87.6624,87.4179,87.4273,28978.0
2020-10-02 11:30:00,93.04,93.04,92.7,92.86,34031.0,87.4743,87.4743,87.1547,87.3051,34031.0
2020-10-02 11:35:00,92.89,92.93,92.78,92.79,14197.0,87.3333,87.3709,87.2299,87.2393,14197.0
2020-10-02 11:40:00,92.82,92.86,92.73,92.76,11951.0,87.2675,87.3051,87.1829,87.2111,11951.0
2020-10-02 11:45:00,92.72,92.88,92.71,92.79,10130.0,87.1735,87.3239,87.1641,87.2393,10130.0
2020-10-02 11:50:00,92.81,92.83,92.64,92.68,19270.0,87.2581,87.2769,87.0983,87.1359,19270.0
2020-10-02 11:55:00,92.7,92.71,92.6,92.68,11257.0,87.1547,87.1641,87.0606,87.1359,11257.0
2020-10-02 12:00:00,92.66,92.78,92.66,92.7,10231.0,87.1171,87.2299,87.1171,87.1547,10231.0
2020-10-02 12:05:00,92.7,93.01,92.68,92.98,12450.0,87.1547,87.4461,87.1359,87.4179,12450.0
2020-10-02 12:10:00,93.0,93.3,92.96,93.23,12667.0,87.4367,87.7188,87.3991,87.653,12667.0
2020-10-02 12:15:00,93.18,93.41,93.18,93.41,13364.0,87.606,87.8222,87.606,87.8222,13364.0
2020-10-02 12:20:00,93.45,93.55,93.24,93.34,17941.0,87.8598,87.9538,87.6624,87.7564,17941.0
2020-10-02 12:25:00,93.34,93.41,93.29,93.3,7711.0,87.7564,87.8222,87.7094,87.7188,7711.0
2020-10-02 12:30:00,93.35,93.44,93.27,93.44,10218.0,87.7658,87.8504,87.6906,87.8504,10218.0
2020-10-02 12:35:00,93.46,93.62,93.4,93.6,6384.0,87.8692,88.0196,87.8128,88.0008,6384.0
2020-10-02 12:40:00,93.59,93.65,93.54,93.57,8464.0,87.9914,88.0478,87.9444,87.9726,8464.0
2020-10-02 12:45:00,93.59,93.65,93.57,93.63,11155.0,87.9914,88.0478,87.9726,88.029,11155.0
2020-10-02 12:50:00,93.63,93.64,93.51,93.61,12719.0,88.029,88.0384,87.9162,88.0102,12719.0
2020-10-02 12:55:00,93.61,93.69,93.54,93.65,9994.0,88.0102,88.0854,87.9444,88.0478,9994.0
2020-10-02 13:00:00,93.67,93.72,93.66,93.71,6355.0,88.0666,88.1136,88.0572,88.1042,6355.0
2020-10-02 13:05:00,93.71,93.77,93.69,93.7,9556.0,88.1042,88.1607,88.0854,88.0948,9556.0
2020-10-02 13:10:00,93.72,93.81,93.61,93.61,14517.0,88.1136,88.1983,88.0102,88.0102,14517.0
2020-10-02 13:15:00,93.64,93.7,93.64,93.68,7927.0,88.0384,88.0948,88.0384,88.076,7927.0
2020-10-02 13:20:00,93.67,93.79,93.67,93.78,6620.0,88.0666,88.1795,88.0666,88.1701,6620.0
2020-10-02 13:25:00,93.79,93.88,93.77,93.78,8343.0,88.1795,88.2641,88.1607,88.1701,8343.0
2020-10-02 13:30:00,93.8,93.82,93.56,93.57,11605.0,88.1889,88.2077,87.9632,87.9726,11605.0
2020-10-02 13:35:00,93.58,93.68,93.58,93.65,7718.0,87.982,88.076,87.982,88.0478,7718.0
2020-10-02 13:40:00,93.64,93.64,93.35,93.43,10307.0,88.0384,88.0384,87.7658,87.841,10307.0
2020-10-02 13:45:00,93.4,93.45,93.34,93.39,7851.0,87.8128,87.8598,87.7564,87.8034,7851.0
2020-10-02 13:50:00,93.39,93.5,93.34,93.49,5868.0,87.8034,87.9068,87.7564,87.8974,5868.0
2020-10-02 13:55:00,93.48,93.49,93.44,93.47,3599.0,87.888,87.8974,87.8504,87.8786,3599.0
2020-10-02 14:00:00,93.49,93.56,93.49,93.56,3122.0,87.8974,87.9632,87.8974,87.9632,3122.0
2020-10-02 14:05:00,93.56,93.67,93.53,93.67,4914.0,87.9632,88.0666,87.935,88.0666,4914.0
2020-10-02 14:10:00,93.67,93.7,93.52,93.54,11759.0,88.0666,88.0948,87.9256,87.9444,11759.0
2020-10-02 14:15:00,93.57,93.67,93.54,93.62,27821.0,87.9726,88.0666,87.9444,88.0196,27821.0
2020-10-02 14:20:00,93.63,93.7,93.62,93.7,10130.0,88.029,88.0948,88.0196,88.0948,10130.0
2020-10-02 14:25:00,93.7,93.71,93.57,93.63,8255.0,88.0948,88.1042,87.9726,88.029,8255.0
2020-10-02 14:30:00,93.65,93.77,93.61,93.74,4938.0,88.0478,88.1607,88.0102,88.1325,4938.0
2020-10-02 14:35:00,93.77,93.85,93.65,93.65,17195.0,88.1607,88.2359,88.0478,88.0478,17195.0
2020-10-02 14:40:00,93.65,93.68,93.52,93.55,32592.0,88.0478,88.076,87.9256,87.9538,32592.0
2020-10-02 14:45:00,93.55,93.66,93.5,93.5,17273.0,87.9538,88.0572,87.9068,87.9068,17273.0
2020-10-02 14:50:00,93.49,93.49,93.38,93.43,30908.0,87.8974,87.8974,87.794,87.841,30908.0
2020-10-02 14:55:00,93.43,93.65,93.24,93.65,45776.0,87.841,88.0478,87.6624,88.0478,45776.0
2020-10-02 15:00:00,93.62,93.65,93.47,93.47,15918.0,88.0196,88.0478,87.8786,87.8786,15918.0
2020-10-02 15:05:00,93.46,93.47,93.42,93.42,6435.0,87.8692,87.8786,87.8316,87.8316,6435.0
2020-10-02 15:10:00,93.41,93.48,93.25,93.36,42420.0,87.8222,87.888,87.6718,87.7752,42420.0
2020-10-02 15:15:00,93.36,93.44,93.33,93.38,19356.0,87.7752,87.8504,87.747,87.794,19356.0
2020-10-02 15:20:00,93.37,93.53,93.28,93.42,84096.0,87.7846,87.935,87.7,87.8316,84096.0
2020-10-02 15:25:00,93.43,93.53,93.41,93.48,31573.0,87.841,87.935,87.8222,87.888,31573.0
2020-10-02 15:30:00,93.48,93.66,93.45,93.61,102055.0,87.888,88.0572,87.8598,88.0102,102055.0
2020-10-02 15:35:00,93.59,93.65,93.57,93.63,26674.0,87.9914,88.0478,87.9726,88.029,26674.0
2020-10-02 15:40:00,93.63,93.65,93.48,93.54,38561.0,88.029,88.0478,87.888,87.9444,38561.0
2020-10-02 15:45:00,93.53,93.55,93.42,93.51,31263.0,87.935,87.9538,87.8316,87.9162,31263.0
2020-10-02 15:50:00,93.52,93.52,93.36,93.37,51632.0,87.9256,87.9256,87.7752,87.7846,51632.0
2020-10-02 15:55:00,93.36,93.41,93.31,93.34,102870.0,87.7752,87.8222,87.7282,87.7564,102870.0
2020-10-05 09:30:00,93.8,94.34,93.75,93.8,35099.0,88.1889,88.6966,88.1419,88.1889,35099.0
2020-10-05 09:35:00,93.8,93.94,93.63,93.65,7314.0,88.1889,88.3205,88.029,88.0478,7314.0
2020-10-05 09:40:00,93.67,93.84,93.67,93.73,4221.0,88.0666,88.2265,88.0666,88.123,4221.0
2020-10-05 09:45:00,93.77,93.93,93.77,93.92,3534.0,88.1607,88.3111,88.1607,88.3017,3534.0
2020-10-05 09:50:00,93.93,93.93,93.73,93.81,9543.0,88.3111,88.3111,88.123,88.1983,9543.0
2020-10-05 09:55:00,93.75,93.9,93.66,93.81,12553.0,88.1419,88.2829,88.0572,88.1983,12553.0
2020-10-05 10:00:00,93.8,93.88,93.78,93.79,5702.0,88.1889,88.2641,88.1701,88.1795,5702.0
2020-10-05 10:05:00,93.78,93.95,93.74,93.94,5727.0,88.1701,88.3299,88.1325,88.3205,5727.0
2020-10-05 10:10:00,93.95,93.99,93.83,93.84,8592.0,88.3299,88.3675,88.2171,88.2265,8592.0
2020-10-05 10:15:00,93.86,93.99,93.86,93.96,7997.0,88.2453,88.3675,88.2453,88.3393,7997.0
2020-10-05 10:20:00,93.97,94.04,93.92,93.95,8318.0,88.3487,88.4145,88.3017,88.3299,8318.0
2020-10-05 10:25:00,93.93,93.93,93.75,93.86,7803.0,88.3111,88.3111,88.1419,88.2453,7803.0
2020-10-05 10:30:00,93.86,94.12,93.86,94.12,7808.0,88.2453,88.4897,88.2453,88.4897,7808.0
2020-10-05 10:35:00,94.12,94.17,94.04,94.17,16494.0,88.4897,88.5367,88.4145,88.5367,16494.0
2020-10-05 10:40:00,94.17,94.33,94.17,94.24,6793.0,88.5367,88.6872,88.5367,88.6025,6793.0
2020-10-05 10:45:00,94.26,94.34,94.22,94.25,9640.0,88.6213,88.6966,88.5837,88.6119,9640.0
2020-10-05 10:50:00,94.23,94.3,94.23,94.28,6500.0,88.5931,88.659,88.5931,88.6401,6500.0
2020-10-05 10:55:00,94.3,94.46,94.28,94.42,6863.0,88.659,88.8094,88.6401,88.7718,6863.0
2020-10-05 11:00:00,94.43,94.43,94.37,94.41,3799.0,88.7812,88.7812,88.7248,88.7624,3799.0
2020-10-05 11:05:00,94.43,94.43,94.21,94.28,7812.0,88.7812,88.7812,88.5743,88.6401,7812.0
2020-10-05 11:10:00,94.25,94.28,94.18,94.28,7115.0,88.6119,88.6401,88.5461,88.6401,7115.0
2020-10-05 11:15:00,94.3,94.44,94.3,94.43,4400.0,88.659,88.7906,88.659,88.7812,4400.0
2020-10-05 11:20:00,94.42,94.42,94.21,94.21,28921.0,88.7718,88.7718,88.5743,88.5743,28921.0
2020-10-05 11:25:00,94.21,94.25,94.12,94.12,14844.0,88.5743,88.6119,88.4897,88.4897,14844.0
2020-10-05 11:30:00,94.07,94.08,93.98,94.01,1955.0,88.4427,88.4521,88.3581,88.3863,1955.0
2020-10-05 11:35:00,94.02,94.07,93.93,93.98,2762.0,88.3957,88.4427,88.3111,88.3581,2762.0
2020-10-05 11:40:00,93.96,94.07,93.96,94.03,4527.0,88.3393,88.4427,88.3393,88.4051,4527.0
2020-10-05 11:45:00,94.03,94.05,93.96,94.0,3904.0,88.4051,88.4239,88.3393,88.3769,3904.0
2020-10-05 11:50:00,93.99,94.08,93.98,94.05,3137.0,88.3675,88.4521,88.3581,88.4239,3137.0
2020-10-05 11:55:00,94.01,94.05,94.0,94.02,2201.0,88.3863,88.4239,88.3769,88.3957,2201.0
2020-10-05 12:00:00,94.0,94.03,93.92,93.94,4219.0,88.3769,88.4051,88.3017,88.3205,4219.0
2020-10-05 12:05:00,93.94,93.99,93.93,93.95,2533.0,88.3205,88.3675,88.3111,88.3299,2533.0
2020-10-05 12:10:00,93.95,93.99,93.94,93.94,4241.0,88.3299,88.3675,88.3205,88.3205,4241.0
2020-10-05 12:15:00,93.93,93.94,93.7,93.75,15769.0,88.3111,88.3205,88.0948,88.1419,15769.0
2020-10-05 12:20:00,93.75,93.76,93.7,93.7,9039.0,88.1419,88.1513,88.0948,88.0948,9039.0
2020-10-05 12:25:00,93.67,93.82,93.63,93.82,6013.0,88.0666,88.2077,88.029,88.2077,6013.0
2020-10-05 12:30:00,93.8,93.8,93.65,93.65,2400.0,88.1889,88.1889,88.0478,88.0478,2400.0
2020-10-05 12:35:00,93.67,93.7,93.57,93.61,3957.0,88.0666,88.0948,87.9726,88.0102,3957.0
2020-10-05 12:40:00,93.65,93.68,93.61,93.68,2993.0,88.0478,88.076,88.0102,88.076,2993.0
2020-10-05 12:45:00,93.68,93.71,93.64,93.64,7630.0,88.076,88.1042,88.0384,88.0384,7630.0
2020-10-05 12:50:00,93.63,93.65,93.54,93.54,2020.0,88.029,88.0478,87.9444,87.9444,2020.0
2020-10-05 12:55:00,93.56,93.57,93.48,93.53,4632.0,87.9632,87.9726,87.888,87.935,4632.0
2020-10-05 13:00:00,93.53,93.53,93.43,93.45,4561.0,87.935,87.935,87.841,87.8598,4561.0
2020-10-05 13:05:00,93.43,93.45,93.37,93.41,8583.0,87.841,87.8598,87.7846,87.8222,8583.0
2020-10-05 13:10:00,93.42,93.51,93.39,93.4,7255.0,87.8316,87.9162,87.8034,87.8128,7255.0
2020-10-05 13:15:00,93.38,93.47,93.36,93.39,8088.0,87.794,87.8786,87.7752,87.8034,8088.0
2020-10-05 13:20:00,93.37,93.38,93.32,93.34,2354.0,87.7846,87.794,87.7376,87.7564,2354.0
2020-10-05 13:25:00,93.36,93.36,93.27,93.32,2600.0,87.7752,87.7752,87.6906,87.7376,2600.0
2020-10-05 13:30:00,93.31,93.44,93.3,93.41,3924.0,87.7282,87.8504,87.7188,87.8222,3924.0
2020-10-05 13:35:00,93.4,93.43,93.32,93.37,7046.0,87.8128,87.841,87.7376,87.7846,7046.0
2020-10-05 13:40:00,93.35,93.37,93.34,93.35,4242.0,87.7658,87.7846,87.7564,87.7658,4242.0
2020-10-05 13:45:00,93.37,93.37,93.31,93.36,8504.0,87.7846,87.7846,87.7282,87.7752,8504.0
2020-10-05 13:50:00,93.37,93.42,93.37,93.39,3504.0,87.7846,87.8316,87.7846,87.8034,3504.0
2020-10-05 13:55:00,93.35,93.35,93.24,93.25,8887.0,87.7658,87.7658,87.6624,87.6718,8887.0
2020-10-05 14:00:00,93.21,93.24,93.17,93.24,4864.0,87.6342,87.6624,87.5965,87.6624,4864.0
2020-10-05 14:05:00,93.23,93.32,93.19,93.26,4498.0,87.653,87.7376,87.6154,87.6812,4498.0
2020-10-05 14:10:00,93.24,93.35,93.24,93.35,2556.0,87.6624,87.7658,87.6624,87.7658,2556.0
2020-10-05 14:15:00,93.33,93.37,93.31,93.37,2914.0,87.747,87.7846,87.7282,87.7846,2914.0
2020-10-05 14:20:00,93.39,93.46,93.39,93.46,2703.0,87.8034,87.8692,87.8034,87.8692,2703.0
2020-10-05 14:25:00,93.46,93.49,93.37,93.49,8716.0,87.8692,87.8974,87.7846,87.8974,8716.0
2020-10-05 14:30:00,93.49,93.55,93.47,93.51,5083.0,87.8974,87.9538,87.8786,87.9162,5083.0
2020-10-05 14:35:00,93.51,93.56,93.48,93.53,6597.0,87.9162,87.9632,87.888,87.935,6597.0
2020-10-05 14:40:00,93.54,93.59,93.54,93.58,2576.0,87.9444,87.9914,87.9444,87.982,2576.0
2020-10-05 14:45:00,93.58,93.58,93.54,93.57,3642.0,87.982,87.982,87.9444,87.9726,3642.0
2020-10-05 14:50:00,93.56,93.59,93.52,93.55,7927.0,87.9632,87.9914,87.9256,87.9538,7927.0
2020-10-05 14:55:00,93.55,93.59,93.51,93.57,13553.0,87.9538,87.9914,87.9162,87.9726,13553.0
2020-10-05 15:00:00,93.62,93.62,93.51,93.55,2481.0,88.0196,88.0196,87.9162,87.9538,2481.0
2020-10-05 15:05:00,93.55,93.62,93.54,93.6,7206.0,87.9538,88.0196,87.9444,88.0008,7206.0
2020-10-05 15:10:00,93.6,93.68,93.59,93.64,4208.0,88.0008,88.076,87.9914,88.0384,4208.0
2020-10-05 15:15:00,93.67,93.74,93.65,93.68,6175.0,88.0666,88.1325,88.0478,88.076,6175.0
2020-10-05 15:20:00,93.68,93.72,93.66,93.72,8367.0,88.076,88.1136,88.0572,88.1136,8367.0
2020-10-05 15:25:00,93.72,93.84,93.68,93.78,11703.0,88.1136,88.2265,88.076,88.1701,11703.0
2020-10-05 15:30:00,93.76,93.79,93.68,93.69,8410.0,88.1513,88.1795,88.076,88.0854,8410.0
2020-10-05 15:35:00,93.7,93.81,93.69,93.69,12380.0,88.0948,88.1983,88.0854,88.0854,12380.0
2020-10-05 15:40:00,93.74,93.78,93.65,93.68,14280.0,88.1325,88.1701,88.0478,88.076,14280.0
2020-10-05 15:45:00,93.66,93.67,93.55,93.56,10341.0,88.0572,88.0666,87.9538,87.9632,10341.0
2020-10-05 15:50:00,93.58,93.67,93.57,93.59,25165.0,87.982,88.0666,87.9726,87.9914,25165.0
2020-10-05 15:55:00,93.62,93.65,93.52,93.53,42716.0,88.0196,88.0478,87.9256,87.935,42716.0
2020-10-06 09:30:00,93.94,94.38,93.55,93.55,24316.0,88.3205,88.7342,87.9538,87.9538,24316.0
2020-10-06 09:35:00,93.57,93.85,93.52,93.56,6582.0,87.9726,88.2359,87.9256,87.9632,6582.0
2020-10-06 09:40:00,93.49,93.64,93.43,93.59,7577.0,87.8974,88.0384,87.841,87.9914,7577.0
2020-10-06 09:45:00,93.65,93.76,93.61,93.73,7633.0,88.0478,88.1513,88.0102,88.123,7633.0
2020-10-06 09:50:00,93.7,93.84,93.67,93.78,6428.0,88.0948,88.2265,88.0666,88.1701,6428.0
2020-10-06 09:55:00,93.77,93.86,93.72,93.76,3401.0,88.1607,88.2453,88.1136,88.1513,3401.0
2020-10-06 10:00:00,93.73,93.79,93.5,93.5,7815.0,88.123,88.1795,87.9068,87.9068,7815.0
2020-10-06 10:05:00,93.58,93.61,93.46,93.55,5277.0,87.982,88.0102,87.8692,87.9538,5277.0
2020-10-06 10:10:00,93.5,93.61,93.42,93.52,8202.0,87.9068,88.0102,87.8316,87.9256,8202.0
2020-10-06 10:15:00,93.5,93.52,93.4,93.42,14882.0,87.9068,87.9256,87.8128,87.8316,14882.0
2020-10-06 10:20:00,93.42,93.44,93.24,93.31,15011.0,87.8316,87.8504,87.6624,87.7282,15011.0
2020-10-06 10:25:00,93.37,93.37,93.27,93.3,4820.0,87.7846,87.7846,87.6906,87.7188,4820.0
2020-10-06 10:30:00,93.26,93.45,93.26,93.42,7508.0,87.6812,87.8598,87.6812,87.8316,7508.0
2020-10-06 10:35:00,93.45,93.45,93.32,93.37,7774.0,87.8598,87.8598,87.7376,87.7846,7774.0
2020-10-06 10:40:00,93.4,93.57,93.31,93.36,14737.0,87.8128,87.9726,87.7282,87.7752,14737.0
2020-10-06 10:45:00,93.36,93.52,93.35,93.42,6555.0,87.7752,87.9256,87.7658,87.8316,6555.0
2020-10-06 10:50:00,93.46,93.54,93.43,93.44,6292.0,87.8692,87.9444,87.841,87.8504,6292.0
2020-10-06 10:55:00,93.42,93.51,93.39,93.49,3230.0,87.8316,87.9162,87.8034,87.8974,3230.0
2020-10-06 11:00:00,93.47,93.55,93.45,93.55,2872.0,87.8786,87.9538,87.8598,87.9538,2872.0
2020-10-06 11:05:00,93.55,93.58,93.47,93.49,4533.0,87.9538,87.982,87.8786,87.8974,4533.0
2020-10-06 11:10:00,93.51,93.59,93.44,93.44,3109.0,87.9162,87.9914,87.8504,87.8504,3109.0
2020-10-06 11:15:00,93.49,93.58,93.46,93.58,5016.0,87.8974,87.982,87.8692,87.982,5016.0
2020-10-06 11:20:00,93.6,93.69,93.55,93.62,4034.0,88.0008,88.0854,87.9538,88.0196,4034.0
2020-10-06 11:25:00,93.63,93.68,93.59,93.59,3783.0,88.029,88.076,87.9914,87.9914,3783.0
2020-10-06 11:30:00,93.57,93.57,93.47,93.5,11298.0,87.9726,87.9726,87.8786,87.9068,11298.0
2020-10-06 11:35:00,93.5,93.57,93.44,93.55,7293.0,87.9068,87.9726,87.8504,87.9538,7293.0
2020-10-06 11:40:00,93.5,93.5,93.42,93.42,2069.0,87.9068,87.9068,87.8316,87.8316,2069.0
2020-10-06 11:45:00,93.47,93.47,93.37,93.4,3100.0,87.8786,87.8786,87.7846,87.8128,3100.0
2020-10-06 11:50:00,93.35,93.35,93.23,93.31,5681.0,87.7658,87.7658,87.653,87.7282,5681.0
2020-10-06 11:55:00,93.32,93.32,93.19,93.23,4611.0,87.7376,87.7376,87.6154,87.653,4611.0
2020-10-06 12:00:00,93.23,93.32,93.22,93.26,12334.0,87.653,87.7376,87.6436,87.6812,12334.0
2020-10-06 12:05:00,93.3,93.37,93.28,93.35,5256.0,87.7188,87.7846,87.7,87.7658,5256.0
2020-10-06 12:10:00,93.36,93.49,93.32,93.48,2608.0,87.7752,87.8974,87.7376,87.888,2608.0
2020-10-06 12:15:00,93.48,93.58,93.48,93.49,4765.0,87.888,87.982,87.888,87.8974,4765.0
2020-10-06 12:20:00,93.52,93.52,93.42,93.43,6605.0,87.9256,87.9256,87.8316,87.841,6605.0
2020-10-06 12:25:00,93.43,93.47,93.38,93.39,2634.0,87.841,87.8786,87.794,87.8034,2634.0
2020-10-06 12:30:00,93.4,93.43,93.35,93.35,4513.0,87.8128,87.841,87.7658,87.7658,4513.0
2020-10-06 12:35:00,93.37,93.52,93.37,93.52,9083.0,87.7846,87.9256,87.7846,87.9256,9083.0
2020-10-06 12:40:00,93.52,93.58,93.5,93.54,9382.0,87.9256,87.982,87.9068,87.9444,9382.0
2020-10-06 12:45:00,93.56,93.66,93.54,93.64,3145.0,87.9632,88.0572,87.9444,88.0384,3145.0
2020-10-06 12:50:00,93.66,93.67,93.59,93.6,4833.0,88.0572,88.0666,87.9914,88.0008,4833.0
2020-10-06 12:55:00,93.6,93.64,93.55,93.6,17678.0,88.0008,88.0384,87.9538,88.0008,17678.0
2020-10-06 13:00:00,93.61,93.63,93.5,93.5,4027.0,88.0102,88.029,87.9068,87.9068,4027.0
2020-10-06 13:05:00,93.52,93.62,93.51,93.61,10248.0,87.9256,88.0196,87.9162,88.0102,10248.0
2020-10-06 13:10:00,93.59,93.77,93.58,93.77,3434.0,87.9914,88.1607,87.982,88.1607,3434.0
2020-10-06 13:15:00,93.77,93.77,93.71,93.76,6767.0,88.1607,88.1607,88.1042,88.1513,6767.0
2020-10-06 13:20:00,93.77,93.87,93.76,93.82,5260.0,88.1607,88.2547,88.1513,88.2077,5260.0
2020-10-06 13:25:00,93.79,93.79,93.66,93.66,1846.0,88.1795,88.1795,88.0572,88.0572,1846.0
2020-10-06 13:30:00,93.7,93.7,93.63,93.64,4517.0,88.0948,88.0948,88.029,88.0384,4517.0
2020-10-06 13:35:00,93.64,93.66,93.58,93.58,8580.0,88.0384,88.0572,87.982,87.982,8580.0
2020-10-06 13:40:00,93.61,93.67,93.52,93.52,7117.0,88.0102,88.0666,87.9256,87.9256,7117.0
2020-10-06 13:45:00,93.57,93.57,93.49,93.52,1926.0,87.9726,87.9726,87.8974,87.9256,1926.0
2020-10-06 13:50:00,93.5,93.5,93.4,93.41,4181.0,87.9068,87.9068,87.8128,87.8222,4181.0
2020-10-06 13:55:00,93.39,93.4,93.27,93.38,9554.0,87.8034,87.8128,87.6906,87.794,9554.0
2020-10-06 14:00:00,93.38,93.42,93.33,93.38,2306.0,87.794,87.8316,87.747,87.794,2306.0
2020-10-06 14:05:00,93.35,93.58,93.35,93.52,3934.0,87.7658,87.982,87.7658,87.9256,3934.0
2020-10-06 14:10:00,93.52,93.64,93.48,93.61,6940.0,87.9256,88.0384,87.888,88.0102,6940.0
2020-10-06 14:15:00,93.57,93.66,93.56,93.62,7517.0,87.9726,88.0572,87.9632,88.0196,7517.0
2020-10-06 14:20:00,93.62,93.76,93.61,93.68,7242.0,88.0196,88.1513,88.0102,88.076,7242.0
2020-10-06 14:25:00,93.7,93.77,93.67,93.68,4440.0,88.0948,88.1607,88.0666,88.076,4440.0
2020-10-06 14:30:00,93.69,93.77,93.68,93.73,4612.0,88.0854,88.1607,88.076,88.123,4612.0
2020-10-06 14:35:00,93.73,93.73,93.58,93.6,7509.0,88.123,88.123,87.982,88.0008,7509.0
2020-10-06 14:40:00,93.59,93.69,93.59,93.63,13497.0,87.9914,88.0854,87.9914,88.029,13497.0
2020-10-06 14:45:00,93.64,93.66,93.43,93.43,11706.0,88.0384,88.0572,87.841,87.841,11706.0
2020-10-06 14:50:00,93.35,93.35,92.56,92.56,9677.0,87.7658,87.7658,87.023,87.023,9677.0
2020-10-06 14:55:00,92.47,92.74,92.26,92.59,7629.0,86.9384,87.1923,86.741,87.0512,7629.0
2020-10-06 15:00:00,92.7,92.75,92.44,92.59,8433.0,87.1547,87.2017,86.9102,87.0512,8433.0
2020-10-06 15:05:00,92.47,92.68,92.3,92.62,6287.0,86.9384,87.1359,86.7786,87.0794,6287.0
2020-10-06 15:10:00,92.71,92.77,92.56,92.62,7839.0,87.1641,87.2205,87.023,87.0794,7839.0
2020-10-06 15:15:00,92.59,92.74,92.54,92.54,9910.0,87.0512,87.1923,87.0042,87.0042,9910.0
2020-10-06 15:20:00,92.5,92.66,92.49,92.53,8419.0,86.9666,87.1171,86.9572,86.9948,8419.0
2020-10-06 15:25:00,92.51,92.69,92.49,92.69,7097.0,86.976,87.1453,86.9572,87.1453,7097.0
2020-10-06 15:30:00,92.7,92.9,92.64,92.86,9176.0,87.1547,87.3427,87.0983,87.3051,9176.0
2020-10-06 15:35:00,92.86,92.95,92.79,92.79,15447.0,87.3051,87.3897,87.2393,87.2393,15447.0
2020-10-06 15:40:00,92.78,92.87,92.7,92.82,11500.0,87.2299,87.3145,87.1547,87.2675,11500.0
2020-10-06 15:45:00,92.78,92.81,92.5,92.62,15451.0,87.2299,87.2581,86.9666,87.0794,15451.0
2020-10-06 15:50:00,92.58,92.62,92.44,92.56,25080.0,87.0418,87.0794,86.9102,87.023,25080.0
2020-10-06 15:55:00,92.59,92.74,92.48,92.49,56888.0,87.0512,87.1923,86.9478,86.9572,56888.0
2020-10-07 09:30:00,93.1,93.39,93.1,93.23,13880.0,87.5307,87.8034,87.5307,87.653,13880.0
2020-10-07 09:35:00,93.14,93.33,92.99,93.06,2600.0,87.5683,87.747,87.4273,87.4931,2600.0
2020-10-07 09:40:00,93.01,93.14,92.78,93.1,3349.0,87.4461,87.5683,87.2299,87.5307,3349.0
2020-10-07 09:45:00,93.04,93.04,92.83,92.86,4177.0,87.4743,87.4743,87.2769,87.3051,4177.0
2020-10-07 09:50:00,92.8,92.99,92.8,92.95,3106.0,87.2487,87.4273,87.2487,87.3897,3106.0
2020-10-07 09:55:00,92.97,92.99,92.85,92.99,4063.0,87.4085,87.4273,87.2957,87.4273,4063.0
2020-10-07 10:00:00,93.0,93.24,92.99,93.19,4884.0,87.4367,87.6624,87.4273,87.6154,4884.0
2020-10-07 10:05:00,93.21,93.21,93.0,93.09,14904.0,87.6342,87.6342,87.4367,87.5213,14904.0
2020-10-07 10:10:00,93.08,93.18,92.98,93.02,15567.0,87.5119,87.606,87.4179,87.4555,15567.0
2020-10-07 10:15:00,93.02,93.27,92.98,93.25,15240.0,87.4555,87.6906,87.4179,87.6718,15240.0
2020-10-07 10:20:00,93.27,93.3,93.22,93.28,8653.0,87.6906,87.7188,87.6436,87.7,8653.0
2020-10-07 10:25:00,93.26,93.31,93.24,93.27,15550.0,87.6812,87.7282,87.6624,87.6906,15550.0
2020-10-07 10:30:00,93.29,93.37,93.27,93.34,7924.0,87.7094,87.7846,87.6906,87.7564,7924.0
2020-10-07 10:35:00,93.36,93.39,93.21,93.24,8493.0,87.7752,87.8034,87.6342,87.6624,8493.0
2020-10-07 10:40:00,93.24,93.26,93.08,93.11,15002.0,87.6624,87.6812,87.5119,87.5401,15002.0
2020-10-07 10:45:00,93.12,93.22,93.11,93.15,8072.0,87.5495,87.6436,87.5401,87.5777,8072.0
2020-10-07 10:50:00,93.16,93.25,92.98,93.05,15847.0,87.5871,87.6718,87.4179,87.4837,15847.0
2020-10-07 10:55:00,93.0,93.05,92.94,92.94,5850.0,87.4367,87.4837,87.3803,87.3803,5850.0
2020-10-07 11:00:00,92.98,92.99,92.9,92.94,2491.0,87.4179,87.4273,87.3427,87.3803,2491.0
2020-10-07 11:05:00,92.97,92.99,92.89,92.91,2635.0,87.4085,87.4273,87.3333,87.3521,2635.0
2020-10-07 11:10:00,92.9,92.94,92.81,92.85,2634.0,87.3427,87.3803,87.2581,87.2957,2634.0
2020-10-07 11:15:00,92.83,92.88,92.72,92.73,3279.0,87.2769,87.3239,87.1735,87.1829,3279.0
2020-10-07 11:20:00,92.76,92.82,92.71,92.78,4200.0,87.2111,87.2675,87.1641,87.2299,4200.0
2020-10-07 11:25:00,92.76,92.84,92.71,92.79,5280.0,87.2111,87.2863,87.1641,87.2393,5280.0
2020-10-07 11:30:00,92.77,92.85,92.74,92.79,4994.0,87.2205,87.2957,87.1923,87.2393,4994.0
2020-10-07 11:35:00,92.84,92.9,92.77,92.81,3982.0,87.2863,87.3427,87.2205,87.2581,3982.0
2020-10-07 11:40:00,92.8,92.85,92.8,92.8,2280.0,87.2487,87.2957,87.2487,87.2487,2280.0
2020-10-07 11:45:00,92.82,92.82,92.73,92.79,3758.0,87.2675,87.2675,87.1829,87.2393,3758.0
2020-10-07 11:50:00,92.8,92.81,92.72,92.77,4238.0,87.2487,87.2581,87.1735,87.2205,4238.0
2020-10-07 11:55:00,92.76,92.8,92.73,92.75,5219.0,87.2111,87.2487,87.1829,87.2017,5219.0
2020-10-07 12:00:00,92.73,92.74,92.65,92.65,1800.0,87.1829,87.1923,87.1077,87.1077,1800.0
2020-10-07 12:05:00,92.68,92.73,92.64,92.66,4121.0,87.1359,87.1829,87.0983,87.1171,4121.0
2020-10-07 12:10:00,92.65,92.69,92.63,92.65,3218.0,87.1077,87.1453,87.0889,87.1077,3218.0
2020-10-07 12:15:00,92.63,92.74,92.62,92.74,3546.0,87.0889,87.1923,87.0794,87.1923,3546.0
2020-10-07 12:20:00,92.76,92.76,92.69,92.73,2900.0,87.2111,87.2111,87.1453,87.1829,2900.0
2020-10-07 12:25:00,92.76,92.77,92.48,92.7,6226.0,87.2111,87.2205,86.9478,87.1547,6226.0
2020-10-07 12:30:00,92.73,92.79,92.72,92.77,4212.0,87.1829,87.2393,87.1735,87.2205,4212.0
2020-10-07 12:35:00,92.83,92.88,92.76,92.83,3267.0,87.2769,87.3239,87.2111,87.2769,3267.0
2020-10-07 12:40:00,92.84,92.87,92.81,92.85,1700.0,87.2863,87.3145,87.2581,87.2957,1700.0
2020-10-07 12:45:00,92.85,92.87,92.82,92.85,3102.0,87.2957,87.3145,87.2675,87.2957,3102.0
2020-10-07 12:50:00,92.82,92.86,92.81,92.83,2005.0,87.2675,87.3051,87.2581,87.2769,2005.0
2020-10-07 12:55:00,92.86,92.86,92.78,92.8,2328.0,87.3051,87.3051,87.2299,87.2487,2328.0
2020-10-07 13:00:00,92.82,92.84,92.77,92.78,3731.0,87.2675,87.2863,87.2205,87.2299,3731.0
2020-10-07 13:05:00,92.79,92.79,92.73,92.73,2418.0,87.2393,87.2393,87.1829,87.1829,2418.0
2020-10-07 13:10:00,92.68,92.73,92.68,92.73,3091.0,87.1359,87.1829,87.1359,87.1829,3091.0
2020-10-07 13:15:00,92.75,92.79,92.74,92.79,2330.0,87.2017,87.2393,87.1923,87.2393,2330.0
2020-10-07 13:20:00,92.81,92.82,92.78,92.8,1600.0,87.2581,87.2675,87.2299,87.2487,1600.0
2020-10-07 13:25:00,92.78,92.83,92.78,92.78,1700.0,87.2299,87.2769,87.2299,87.2299,1700.0
2020-10-07 13:30:00,92.82,92.82,92.75,92.81,2727.0,87.2675,87.2675,87.2017,87.2581,2727.0
2020-10-07 13:35:00,92.81,92.92,92.81,92.92,5323.0,87.2581,87.3615,87.2581,87.3615,5323.0
2020-10-07 13:40:00,92.93,93.08,92.88,93.08,12093.0,87.3709,87.5119,87.3239,87.5119,12093.0
2020-10-07 13:45:00,93.06,93.07,92.98,93.07,5330.0,87.4931,87.5025,87.4179,87.5025,5330.0
2020-10-07 13:50:00,93.06,93.14,93.04,93.09,3780.0,87.4931,87.5683,87.4743,87.5213,3780.0
2020-10-07 13:55:00,93.13,93.15,93.04,93.13,12481.0,87.5589,87.5777,87.4743,87.5589,12481.0
2020-10-07 14:00:00,93.14,93.24,92.98,93.1,30991.0,87.5683,87.6624,87.4179,87.5307,30991.0
2020-10-07 14:05:00,93.1,93.14,92.99,92.99,4910.0,87.5307,87.5683,87.4273,87.4273,4910.0
2020-10-07 14:10:00,93.0,93.03,92.91,92.92,2997.0,87.4367,87.4649,87.3521,87.3615,2997.0
2020-10-07 14:15:00,92.93,93.0,92.92,92.98,6273.0,87.3709,87.4367,87.3615,87.4179,6273.0
2020-10-07 14:20:00,92.95,93.07,92.93,93.02,5834.0,87.3897,87.5025,87.3709,87.4555,5834.0
2020-10-07 14:25:00,93.0,93.04,92.98,93.03,5007.0,87.4367,87.4743,87.4179,87.4649,5007.0
2020-10-07 14:30:00,93.03,93.07,93.02,93.03,8906.0,87.4649,87.5025,87.4555,87.4649,8906.0
2020-10-07 14:35:00,93.05,93.07,93.0,93.02,5486.0,87.4837,87.5025,87.4367,87.4555,5486.0
2020-10-07 14:40:00,93.01,93.05,92.97,93.01,8209.0,87.4461,87.4837,87.4085,87.4461,8209.0
2020-10-07 14:45:00,93.01,93.07,92.98,93.03,6944.0,87.4461,87.5025,87.4179,87.4649,6944.0
2020-10-07 14:50:00,93.02,93.1,93.02,93.05,6084.0,87.4555,87.5307,87.4555,87.4837,6084.0
2020-10-07 14:55:00,93.05,93.12,93.04,93.07,14665.0,87.4837,87.5495,87.4743,87.5025,14665.0
2020-10-07 15:00:00,93.07,93.07,92.99,93.03,10044.0,87.5025,87.5025,87.4273,87.4649,10044.0
2020-10-07 15:05:00,93.03,93.08,92.99,93.08,15523.0,87.4649,87.5119,87.4273,87.5119,15523.0
2020-10-07 15:10:00,93.11,93.21,93.01,93.2,37413.0,87.5401,87.6342,87.4461,87.6248,37413.0
2020-10-07 15:15:00,93.21,93.21,93.11,93.12,12727.0,87.6342,87.6342,87.5401,87.5495,12727.0
2020-10-07 15:20:00,93.12,93.15,93.05,93.09,23108.0,87.5495,87.5777,87.4837,87.5213,23108.0
2020-10-07 15:25:00,93.09,93.12,93.06,93.11,13529.0,87.5213,87.5495,87.4931,87.5401,13529.0
2020-10-07 15:30:00,93.12,93.12,92.91,92.92,15483.0,87.5495,87.5495,87.3521,87.3615,15483.0
2020-10-07 15:35:00,92.92,92.98,92.89,92.93,13581.0,87.3615,87.4179,87.3333,87.3709,13581.0
2020-10-07 15:40:00,92.94,93.06,92.93,93.01,21443.0,87.3803,87.4931,87.3709,87.4461,21443.0
2020-10-07 15:45:00,93.03,93.04,92.91,92.95,21937.0,87.4649,87.4743,87.3521,87.3897,21937.0
2020-10-07 15:50:00,92.98,93.05,92.93,93.04,24110.0,87.4179,87.4837,87.3709,87.4743,24110.0
2020-10-07 15:55:00,93.03,93.04,92.87,92.89,84454.0,87.4649,87.4743,87.3145,87.3333,84454.0
2020-10-08 09:30:00,93.36,93.61,93.01,93.3,20476.0,87.7752,88.0102,87.4461,87.7188,20476.0
2020-10-08 09:35:00,93.35,93.4,93.3,93.37,1972.0,87.7658,87.8128,87.7188,87.7846,1972.0
2020-10-08 09:40:00,93.44,93.61,93.33,93.61,2576.0,87.8504,88.0102,87.747,88.0102,2576.0
2020-10-08 09:45:00,93.56,93.75,93.51,93.73,47333.0,87.9632,88.1419,87.9162,88.123,47333.0
2020-10-08 09:50:00,93.73,93.84,93.68,93.79,7698.0,88.123,88.2265,88.076,88.1795,7698.0
2020-10-08 09:55:00,93.8,93.84,93.73,93.77,9339.0,88.1889,88.2265,88.123,88.1607,9339.0
2020-10-08 10:00:00,93.78,93.86,93.66,93.66,17569.0,88.1701,88.2453,88.0572,88.0572,17569.0
2020-10-08 10:05:00,93.62,93.79,93.61,93.75,27176.0,88.0196,88.1795,88.0102,88.1419,27176.0
2020-10-08 10:10:00,93.75,93.75,93.66,93.7,9160.0,88.1419,88.1419,88.0572,88.0948,9160.0
2020-10-08 10:15:00,93.72,93.73,93.6,93.65,8609.0,88.1136,88.123,88.0008,88.0478,8609.0
2020-10-08 10:20:00,93.66,93.79,93.66,93.73,14627.0,88.0572,88.1795,88.0572,88.123,14627.0
2020-10-08 10:25:00,93.7,93.7,93.57,93.67,3981.0,88.0948,88.0948,87.9726,88.0666,3981.0
2020-10-08 10:30:00,93.69,93.9,93.68,93.9,4962.0,88.0854,88.2829,88.076,88.2829,4962.0
2020-10-08 10:35:00,93.86,94.0,93.85,93.87,6966.0,88.2453,88.3769,88.2359,88.2547,6966.0
2020-10-08 10:40:00,93.88,93.88,93.72,93.72,6898.0,88.2641,88.2641,88.1136,88.1136,6898.0
2020-10-08 10:45:00,93.71,93.81,93.67,93.75,17327.0,88.1042,88.1983,88.0666,88.1419,17327.0
2020-10-08 10:50:00,93.79,93.82,93.66,93.69,22728.0,88.1795,88.2077,88.0572,88.0854,22728.0
2020-10-08 10:55:00,93.72,93.72,93.63,93.63,2369.0,88.1136,88.1136,88.029,88.029,2369.0
2020-10-08 11:00:00,93.67,93.67,93.54,93.59,4225.0,88.0666,88.0666,87.9444,87.9914,4225.0
2020-10-08 11:05:00,93.58,93.62,93.49,93.55,2420.0,87.982,88.0196,87.8974,87.9538,2420.0
2020-10-08 11:10:00,93.54,93.56,93.37,93.4,4659.0,87.9444,87.9632,87.7846,87.8128,4659.0
2020-10-08 11:15:00,93.41,93.49,93.41,93.45,3133.0,87.8222,87.8974,87.8222,87.8598,3133.0
2020-10-08 11:20:00,93.42,93.42,93.29,93.37,2000.0,87.8316,87.8316,87.7094,87.7846,2000.0
2020-10-08 11:25:00,93.33,93.33,93.29,93.33,2000.0,87.747,87.747,87.7094,87.747,2000.0
2020-10-08 11:30:00,93.29,93.33,93.02,93.08,4161.0,87.7094,87.747,87.4555,87.5119,4161.0
2020-10-08 11:35:00,93.09,93.2,93.08,93.18,3849.0,87.5213,87.6248,87.5119,87.606,3849.0
2020-10-08 11:40:00,93.18,93.19,93.12,93.14,2426.0,87.606,87.6154,87.5495,87.5683,2426.0
2020-10-08 11:45:00,93.12,93.16,93.06,93.06,4951.0,87.5495,87.5871,87.4931,87.4931,4951.0
2020-10-08 11:50:00,93.08,93.09,93.0,93.0,3514.0,87.5119,87.5213,87.4367,87.4367,3514.0
2020-10-08 11:55:00,92.94,93.0,92.91,92.91,2391.0,87.3803,87.4367,87.3521,87.3521,2391.0
2020-10-08 12:00:00,92.94,92.96,92.87,92.92,2702.0,87.3803,87.3991,87.3145,87.3615,2702.0
2020-10-08 12:05:00,92.91,93.09,92.9,93.09,2722.0,87.3521,87.5213,87.3427,87.5213,2722.0
2020-10-08 12:10:00,93.15,93.2,93.09,93.19,6160.0,87.5777,87.6248,87.5213,87.6154,6160.0
2020-10-08 12:15:00,93.18,93.2,93.08,93.14,5327.0,87.606,87.6248,87.5119,87.5683,5327.0
2020-10-08 12:20:00,93.17,93.23,93.15,93.22,2708.0,87.5965,87.653,87.5777,87.6436,2708.0
2020-10-08 12:25:00,93.2,93.29,93.2,93.29,2805.0,87.6248,87.7094,87.6248,87.7094,2805.0
2020-10-08 12:30:00,93.33,93.35,93.26,93.26,3500.0,87.747,87.7658,87.6812,87.6812,3500.0
2020-10-08 12:35:00,93.26,93.32,93.26,93.31,1269.0,87.6812,87.7376,87.6812,87.7282,1269.0
2020-10-08 12:40:00,93.31,93.33,93.23,93.23,2975.0,87.7282,87.747,87.653,87.653,2975.0
2020-10-08 12:45:00,93.26,93.27,93.2,93.24,2610.0,87.6812,87.6906,87.6248,87.6624,2610.0
2020-10-08 12:50:00,93.16,93.18,93.07,93.07,716.0,87.5871,87.606,87.5025,87.5025,716.0
2020-10-08 12:55:00,93.09,93.11,93.01,93.1,7996.0,87.5213,87.5401,87.4461,87.5307,7996.0
2020-10-08 13:00:00,93.11,93.19,93.09,93.19,2984.0,87.5401,87.6154,87.5213,87.6154,2984.0
2020-10-08 13:05:00,93.15,93.16,93.12,93.12,1300.0,87.5777,87.5871,87.5495,87.5495,1300.0
2020-10-08 13:10:00,93.12,93.16,93.09,93.1,4050.0,87.5495,87.5871,87.5213,87.5307,4050.0
2020-10-08 13:15:00,93.1,93.16,93.06,93.15,5605.0,87.5307,87.5871,87.4931,87.5777,5605.0
2020-10-08 13:20:00,93.13,93.13,93.06,93.06,1636.0,87.5589,87.5589,87.4931,87.4931,1636.0
2020-10-08 13:25:00,93.06,93.08,92.99,93.05,9168.0,87.4931,87.5119,87.4273,87.4837,9168.0
2020-10-08 13:30:00,93.09,93.12,93.05,93.09,5751.0,87.5213,87.5495,87.4837,87.5213,5751.0
2020-10-08 13:35:00,93.07,93.13,93.06,93.12,8442.0,87.5025,87.5589,87.4931,87.5495,8442.0
2020-10-08 13:40:00,93.11,93.12,93.05,93.12,4330.0,87.5401,87.5495,87.4837,87.5495,4330.0
2020-10-08 13:45:00,93.12,93.15,93.1,93.15,5465.0,87.5495,87.5777,87.5307,87.5777,5465.0
2020-10-08 13:50:00,93.17,93.17,93.07,93.15,4333.0,87.5965,87.5965,87.5025,87.5777,4333.0
2020-10-08 13:55:00,93.11,93.15,93.07,93.15,2210.0,87.5401,87.5777,87.5025,87.5777,2210.0
2020-10-08 14:00:00,93.16,93.21,93.16,93.17,5541.0,87.5871,87.6342,87.5871,87.5965,5541.0
2020-10-08 14:05:00,93.19,93.28,93.17,93.28,8695.0,87.6154,87.7,87.5965,87.7,8695.0
2020-10-08 14:10:00,93.26,93.31,93.23,93.23,7567.0,87.6812,87.7282,87.653,87.653,7567.0
2020-10-08 14:15:00,93.2,93.23,93.11,93.11,4031.0,87.6248,87.653,87.5401,87.5401,4031.0
2020-10-08 14:20:00,93.11,93.13,93.08,93.08,2092.0,87.5401,87.5589,87.5119,87.5119,2092.0
2020-10-08 14:25:00,93.08,93.13,93.06,93.12,6914.0,87.5119,87.5589,87.4931,87.5495,6914.0
2020-10-08 14:30:00,93.12,93.22,93.12,93.14,5268.0,87.5495,87.6436,87.5495,87.5683,5268.0
2020-10-08 14:35:00,93.14,93.16,93.09,93.16,4686.0,87.5683,87.5871,87.5213,87.5871,4686.0
2020-10-08 14:40:00,93.15,93.18,93.13,93.13,4123.0,87.5777,87.606,87.5589,87.5589,4123.0
2020-10-08 14:45:00,93.13,93.17,93.06,93.1,4600.0,87.5589,87.5965,87.4931,87.5307,4600.0
2020-10-08 14:50:00,93.1,93.14,93.08,93.08,5783.0,87.5307,87.5683,87.5119,87.5119,5783.0
2020-10-08 14:55:00,93.08,93.14,93.04,93.04,6875.0,87.5119,87.5683,87.4743,87.4743,6875.0
2020-10-08 15:00:00,93.06,93.14,93.03,93.11,3689.0,87.4931,87.5683,87.4649,87.5401,3689.0
2020-10-08 15:05:00,93.13,93.17,93.09,93.12,7141.0,87.5589,87.5965,87.5213,87.5495,7141.0
2020-10-08 15:10:00,93.14,93.32,93.12,93.26,6027.0,87.5683,87.7376,87.5495,87.6812,6027.0
2020-10-08 15:15:00,93.28,93.3,93.22,93.3,9124.0,87.7,87.7188,87.6436,87.7188,9124.0
2020-10-08 15:20:00,93.3,93.33,93.29,93.29,3823.0,87.7188,87.747,87.7094,87.7094,3823.0
2020-10-08 15:25:00,93.32,93.34,93.3,93.3,5842.0,87.7376,87.7564,87.7188,87.7188,5842.0
2020-10-08 15:30:00,93.31,93.34,93.27,93.32,14417.0,87.7282,87.7564,87.6906,87.7376,14417.0
2020-10-08 15:35:00,93.33,93.37,93.29,93.29,9207.0,87.747,87.7846,87.7094,87.7094,9207.0
2020-10-08 15:40:00,93.29,93.34,93.28,93.33,18749.0,87.7094,87.7564,87.7,87.747,18749.0
2020-10-08 15:45:00,93.33,93.39,93.33,93.37,12429.0,87.747,87.8034,87.747,87.7846,12429.0
2020-10-08 15:50:00,93.35,93.45,93.33,93.45,28609.0,87.7658,87.8598,87.747,87.8598,28609.0
2020-10-08 15:55:00,93.44,93.5,93.36,93.5,59798.0,87.8504,87.9068,87.7752,87.9068,59798.0
2020-10-09 09:30:00,93.8,93.93,93.51,93.55,26421.0,88.1889,88.3111,87.9162,87.9538,26421.0
2020-10-09 09:35:00,93.55,93.58,93.26,93.26,5646.0,87.9538,87.982,87.6812,87.6812,5646.0
2020-10-09 09:40:00,93.27,93.53,93.21,93.42,3898.0,87.6906,87.935,87.6342,87.8316,3898.0
2020-10-09 09:45:00,93.43,93.61,93.42,93.6,4541.0,87.841,88.0102,87.8316,88.0008,4541.0
2020-10-09 09:50:00,93.55,93.57,93.41,93.48,2414.0,87.9538,87.9726,87.8222,87.888,2414.0
2020-10-09 09:55:00,93.51,93.52,93.35,93.49,7258.0,87.9162,87.9256,87.7658,87.8974,7258.0
2020-10-09 10:00:00,93.46,93.5,93.43,93.49,2028.0,87.8692,87.9068,87.841,87.8974,2028.0
2020-10-09 10:05:00,93.47,93.54,93.45,93.52,3525.0,87.8786,87.9444,87.8598,87.9256,3525.0
2020-10-09 10:10:00,93.48,93.53,93.41,93.46,1665.0,87.888,87.935,87.8222,87.8692,1665.0
2020-10-09 10:15:00,93.48,93.56,93.48,93.55,2800.0,87.888,87.9632,87.888,87.9538,2800.0
2020-10-09 10:20:00,93.53,93.64,93.53,93.64,3585.0,87.935,88.0384,87.935,88.0384,3585.0
2020-10-09 10:25:00,93.64,93.65,93.49,93.5,4457.0,88.0384,88.0478,87.8974,87.9068,4457.0
2020-10-09 10:30:00,93.5,93.54,93.41,93.41,2905.0,87.9068,87.9444,87.8222,87.8222,2905.0
2020-10-09 10:35:00,93.44,93.5,93.44,93.48,4432.0,87.8504,87.9068,87.8504,87.888,4432.0
2020-10-09 10:40:00,93.47,93.52,93.45,93.5,4862.0,87.8786,87.9256,87.8598,87.9068,4862.0
2020-10-09 10:45:00,93.49,93.55,93.47,93.48,3159.0,87.8974,87.9538,87.8786,87.888,3159.0
2020-10-09 10:50:00,93.49,93.53,93.47,93.53,2321.0,87.8974,87.935,87.8786,87.935,2321.0
2020-10-09 10:55:00,93.55,93.6,93.44,93.5,5134.0,87.9538,88.0008,87.8504,87.9068,5134.0
2020-10-09 11:00:00,93.51,93.56,93.51,93.56,2019.0,87.9162,87.9632,87.9162,87.9632,2019.0
2020-10-09 11:05:00,93.59,93.65,93.56,93.57,5041.0,87.9914,88.0478,87.9632,87.9726,5041.0
2020-10-09 11:10:00,93.55,93.59,93.49,93.53,2600.0,87.9538,87.9914,87.8974,87.935,2600.0
2020-10-09 11:15:00,93.52,93.53,93.51,93.52,977.0,87.9256,87.935,87.9162,87.9256,977.0
2020-10-09 11:20:00,93.53,93.54,93.4,93.41,5301.0,87.935,87.9444,87.8128,87.8222,5301.0
2020-10-09 11:25:00,93.42,93.43,93.4,93.42,2893.0,87.8316,87.841,87.8128,87.8316,2893.0
2020-10-09 11:30:00,93.41,93.52,93.41,93.52,3192.0,87.8222,87.9256,87.8222,87.9256,3192.0
2020-10-09 11:35:00,93.49,93.51,93.43,93.48,4205.0,87.8974,87.9162,87.841,87.888,4205.0
2020-10-09 11:40:00,93.45,93.65,93.43,93.55,10193.0,87.8598,88.0478,87.841,87.9538,10193.0
2020-10-09 11:45:00,93.6,93.81,93.6,93.73,2100.0,88.0008,88.1983,88.0008,88.123,2100.0
2020-10-09 11:50:00,93.73,93.79,93.67,93.77,11154.0,88.123,88.1795,88.0666,88.1607,11154.0
2020-10-09 11:55:00,93.79,93.86,93.79,93.81,5859.0,88.1795,88.2453,88.1795,88.1983,5859.0
2020-10-09 12:00:00,93.8,93.86,93.72,93.75,16767.0,88.1889,88.2453,88.1136,88.1419,16767.0
2020-10-09 12:05:00,93.76,93.87,93.75,93.84,9388.0,88.1513,88.2547,88.1419,88.2265,9388.0
2020-10-09 12:10:00,93.84,93.85,93.77,93.82,10654.0,88.2265,88.2359,88.1607,88.2077,10654.0
2020-10-09 12:15:00,93.84,93.86,93.81,93.85,8281.0,88.2265,88.2453,88.1983,88.2359,8281.0
2020-10-09 12:20:00,93.85,93.89,93.85,93.87,6434.0,88.2359,88.2735,88.2359,88.2547,6434.0
2020-10-09 12:25:00,93.88,93.95,93.76,93.76,13884.0,88.2641,88.3299,88.1513,88.1513,13884.0
2020-10-09 12:30:00,93.76,93.79,93.74,93.74,3578.0,88.1513,88.1795,88.1325,88.1325,3578.0
2020-10-09 12:35:00,93.74,93.78,93.74,93.78,1462.0,88.1325,88.1701,88.1325,88.1701,1462.0
2020-10-09 12:40:00,93.79,93.79,93.71,93.76,4799.0,88.1795,88.1795,88.1042,88.1513,4799.0
2020-10-09 12:45:00,93.78,93.79,93.75,93.77,2432.0,88.1701,88.1795,88.1419,88.1607,2432.0
2020-10-09 12:50:00,93.78,93.78,93.69,93.71,4338.0,88.1701,88.1701,88.0854,88.1042,4338.0
2020-10-09 12:55:00,93.7,93.73,93.68,93.71,5102.0,88.0948,88.123,88.076,88.1042,5102.0
2020-10-09 13:00:00,93.71,93.72,93.64,93.64,3739.0,88.1042,88.1136,88.0384,88.0384,3739.0
2020-10-09 13:05:00,93.62,93.67,93.6,93.67,1836.0,88.0196,88.0666,88.0008,88.0666,1836.0
2020-10-09 13:10:00,93.66,93.68,93.62,93.62,3343.0,88.0572,88.076,88.0196,88.0196,3343.0
2020-10-09 13:15:00,93.63,93.69,93.63,93.64,2223.0,88.029,88.0854,88.029,88.0384,2223.0
2020-10-09 13:20:00,93.62,93.62,93.57,93.62,1929.0,88.0196,88.0196,87.9726,88.0196,1929.0
2020-10-09 13:25:00,93.62,93.68,93.62,93.67,1400.0,88.0196,88.076,88.0196,88.0666,1400.0
2020-10-09 13:30:00,93.69,93.7,93.65,93.65,1005.0,88.0854,88.0948,88.0478,88.0478,1005.0
2020-10-09 13:35:00,93.67,93.69,93.63,93.68,4805.0,88.0666,88.0854,88.029,88.076,4805.0
2020-10-09 13:40:00,93.7,93.73,93.68,93.68,9372.0,88.0948,88.123,88.076,88.076,9372.0
2020-10-09 13:45:00,93.68,93.68,93.61,93.61,5497.0,88.076,88.076,88.0102,88.0102,5497.0
2020-10-09 13:50:00,93.63,93.65,93.62,93.64,1701.0,88.029,88.0478,88.0196,88.0384,1701.0
2020-10-09 13:55:00,93.64,93.68,93.63,93.67,2447.0,88.0384,88.076,88.029,88.0666,2447.0
2020-10-09 14:00:00,93.68,93.68,93.63,93.63,3506.0,88.076,88.076,88.029,88.029,3506.0
2020-10-09 14:05:00,93.62,93.62,93.56,93.57,4195.0,88.0196,88.0196,87.9632,87.9726,4195.0
2020-10-09 14:10:00,93.56,93.56,93.53,93.53,1000.0,87.9632,87.9632,87.935,87.935,1000.0
2020-10-09 14:15:00,93.51,93.51,93.45,93.45,3150.0,87.9162,87.9162,87.8598,87.8598,3150.0
2020-10-09 14:20:00,93.47,93.48,93.44,93.44,1900.0,87.8786,87.888,87.8504,87.8504,1900.0
2020-10-09 14:25:00,93.42,93.42,93.37,93.41,2424.0,87.8316,87.8316,87.7846,87.8222,2424.0
2020-10-09 14:30:00,93.41,93.49,93.39,93.44,5151.0,87.8222,87.8974,87.8034,87.8504,5151.0
2020-10-09 14:35:00,93.47,93.5,93.39,93.43,4834.0,87.8786,87.9068,87.8034,87.841,4834.0
2020-10-09 14:40:00,93.42,93.53,93.41,93.49,2300.0,87.8316,87.935,87.8222,87.8974,2300.0
2020-10-09 14:45:00,93.53,93.53,93.49,93.52,2306.0,87.935,87.935,87.8974,87.9256,2306.0
2020-10-09 14:50:00,93.51,93.51,93.43,93.47,1630.0,87.9162,87.9162,87.841,87.8786,1630.0
2020-10-09 14:55:00,93.46,93.51,93.45,93.51,3040.0,87.8692,87.9162,87.8598,87.9162,3040.0
2020-10-09 15:00:00,93.52,93.58,93.5,93.58,3747.0,87.9256,87.982,87.9068,87.982,3747.0
2020-10-09 15:05:00,93.55,93.55,93.5,93.55,1896.0,87.9538,87.9538,87.9068,87.9538,1896.0
2020-10-09 15:10:00,93.52,93.56,93.49,93.49,9192.0,87.9256,87.9632,87.8974,87.8974,9192.0
2020-10-09 15:15:00,93.47,93.52,93.47,93.51,4326.0,87.8786,87.9256,87.8786,87.9162,4326.0
2020-10-09 15:20:00,93.52,93.66,93.52,93.58,11890.0,87.9256,88.0572,87.9256,87.982,11890.0
2020-10-09 15:25:00,93.57,93.63,93.57,93.6,6099.0,87.9726,88.029,87.9726,88.0008,6099.0
2020-10-09 15:30:00,93.61,93.61,93.46,93.47,5305.0,88.0102,88.0102,87.8692,87.8786,5305.0
2020-10-09 15:35:00,93.47,93.5,93.45,93.49,12230.0,87.8786,87.9068,87.8598,87.8974,12230.0
2020-10-09 15:40:00,93.49,93.52,93.36,93.36,17017.0,87.8974,87.9256,87.7752,87.7752,17017.0
2020-10-09 15:45:00,93.36,93.43,93.3,93.35,19857.0,87.7752,87.841,87.7188,87.7658,19857.0
2020-10-09 15:50:00,93.35,93.37,93.27,93.3,29169.0,87.7658,87.7846,87.6906,87.7188,29169.0
2020-10-09 15:55:00,93.32,93.33,93.12,93.14,125747.0,87.7376,87.747,87.5495,87.5683,125747.0
2020-10-12 09:30:00,93.43,93.62,93.29,93.42,22987.0,87.841,88.0196,87.7094,87.8316,22987.0
2020-10-12 09:35:00,93.48,93.53,93.37,93.52,9528.0,87.888,87.935,87.7846,87.9256,9528.0
2020-10-12 09:40:00,93.52,93.73,93.39,93.66,13019.0,87.9256,88.123,87.8034,88.0572,13019.0
2020-10-12 09:45:00,93.64,93.82,93.59,93.82,22274.0,88.0384,88.2077,87.9914,88.2077,22274.0
2020-10-12 09:50:00,93.84,94.01,93.76,93.91,18819.0,88.2265,88.3863,88.1513,88.2923,18819.0
2020-10-12 09:55:00,93.91,93.94,93.68,93.94,17723.0,88.2923,88.3205,88.076,88.3205,17723.0
2020-10-12 10:00:00,94.02,94.16,94.02,94.07,3386.0,88.3957,88.5273,88.3957,88.4427,3386.0
2020-10-12 10:05:00,94.08,94.09,94.01,94.04,7641.0,88.4521,88.4615,88.3863,88.4145,7641.0
2020-10-12 10:10:00,94.02,94.08,93.91,93.91,20250.0,88.3957,88.4521,88.2923,88.2923,20250.0
2020-10-12 10:15:00,93.98,94.06,93.91,93.94,10317.0,88.3581,88.4333,88.2923,88.3205,10317.0
2020-10-12 10:20:00,93.91,93.97,93.85,93.95,5032.0,88.2923,88.3487,88.2359,88.3299,5032.0
2020-10-12 10:25:00,93.97,94.07,93.95,93.99,15419.0,88.3487,88.4427,88.3299,88.3675,15419.0
2020-10-12 10:30:00,93.96,94.08,93.94,94.06,8219.0,88.3393,88.4521,88.3205,88.4333,8219.0
2020-10-12 10:35:00,94.06,94.13,94.02,94.13,9750.0,88.4333,88.4991,88.3957,88.4991,9750.0
2020-10-12 10:40:00,94.14,94.14,94.08,94.11,5618.0,88.5085,88.5085,88.4521,88.4803,5618.0
2020-10-12 10:45:00,94.12,94.17,94.1,94.12,10415.0,88.4897,88.5367,88.4709,88.4897,10415.0
2020-10-12 10:50:00,94.17,94.22,94.14,94.14,19444.0,88.5367,88.5837,88.5085,88.5085,19444.0
2020-10-12 10:55:00,94.15,94.21,94.12,94.14,9424.0,88.5179,88.5743,88.4897,88.5085,9424.0
2020-10-12 11:00:00,94.17,94.28,94.15,94.24,21640.0,88.5367,88.6401,88.5179,88.6025,21640.0
2020-10-12 11:05:00,94.27,94.42,94.23,94.42,12375.0,88.6307,88.7718,88.5931,88.7718,12375.0
2020-10-12 11:10:00,94.42,94.42,94.34,94.35,11771.0,88.7718,88.7718,88.6966,88.706,11771.0
2020-10-12 11:15:00,94.36,94.45,94.35,94.43,15053.0,88.7154,88.8,88.706,88.7812,15053.0
2020-10-12 11:20:00,94.44,94.5,94.4,94.4,15213.0,88.7906,88.847,88.753,88.753,15213.0
2020-10-12 11:25:00,94.43,94.43,94.34,94.37,12921.0,88.7812,88.7812,88.6966,88.7248,12921.0
2020-10-12 11:30:00,94.36,94.54,94.33,94.52,8825.0,88.7154,88.8846,88.6872,88.8658,8825.0
2020-10-12 11:35:00,94.53,94.66,94.53,94.64,12666.0,88.8752,88.9974,88.8752,88.9786,12666.0
2020-10-12 11:40:00,94.65,94.68,94.6,94.6,24253.0,88.988,89.0162,88.941,88.941,24253.0
2020-10-12 11:45:00,94.62,94.65,94.56,94.57,26803.0,88.9598,88.988,88.9034,88.9128,26803.0
2020-10-12 11:50:00,94.58,94.81,94.57,94.76,20048.0,88.9222,89.1384,88.9128,89.0914,20048.0
2020-10-12 11:55:00,94.75,94.79,94.6,94.74,20471.0,89.082,89.1196,88.941,89.0726,20471.0
2020-10-12 12:00:00,94.76,94.76,94.56,94.56,9911.0,89.0914,89.0914,88.9034,88.9034,9911.0
2020-10-12 12:05:00,94.58,94.73,94.48,94.73,27012.0,88.9222,89.0632,88.8282,89.0632,27012.0
2020-10-12 12:10:00,94.64,94.68,94.6,94.6,3477.0,88.9786,89.0162,88.941,88.941,3477.0
2020-10-12 12:15:00,94.63,94.63,94.54,94.57,18093.0,88.9692,88.9692,88.8846,88.9128,18093.0
2020-10-12 12:20:00,94.58,94.63,94.57,94.59,15521.0,88.9222,88.9692,88.9128,88.9316,15521.0
2020-10-12 12:25:00,94.6,94.6,94.52,94.59,15481.0,88.941,88.941,88.8658,88.9316,15481.0
2020-10-12 12:30:00,94.59,94.66,94.58,94.61,5631.0,88.9316,88.9974,88.9222,88.9504,5631.0
2020-10-12 12:35:00,94.6,94.62,94.5,94.55,14701.0,88.941,88.9598,88.847,88.894,14701.0
2020-10-12 12:40:00,94.55,94.58,94.47,94.48,8494.0,88.894,88.9222,88.8188,88.8282,8494.0
2020-10-12 12:45:00,94.49,94.51,94.44,94.44,5539.0,88.8376,88.8564,88.7906,88.7906,5539.0
2020-10-12 12:50:00,94.47,94.48,94.38,94.44,5447.0,88.8188,88.8282,88.7342,88.7906,5447.0
2020-10-12 12:55:00,94.45,94.5,94.43,94.47,5546.0,88.8,88.847,88.7812,88.8188,5546.0
2020-10-12 13:00:00,94.45,94.47,94.43,94.44,5735.0,88.8,88.8188,88.7812,88.7906,5735.0
2020-10-12 13:05:00,94.44,94.47,94.42,94.45,4270.0,88.7906,88.8188,88.7718,88.8,4270.0
2020-10-12 13:10:00,94.47,94.47,94.4,94.41,5316.0,88.8188,88.8188,88.753,88.7624,5316.0
2020-10-12 13:15:00,94.45,94.5,94.44,94.47,16384.0,88.8,88.847,88.7906,88.8188,16384.0
2020-10-12 13:20:00,94.48,94.55,94.47,94.53,17369.0,88.8282,88.894,88.8188,88.8752,17369.0
2020-10-12 13:25:00,94.54,94.71,94.53,94.65,5153.0,88.8846,89.0444,88.8752,88.988,5153.0
2020-10-12 13:30:00,94.69,94.73,94.65,94.67,4689.0,89.0256,89.0632,88.988,89.0068,4689.0
2020-10-12 13:35:00,94.67,94.67,94.56,94.6,14051.0,89.0068,89.0068,88.9034,88.941,14051.0
2020-10-12 13:40:00,94.57,94.58,94.5,94.52,4724.0,88.9128,88.9222,88.847,88.8658,4724.0
2020-10-12 13:45:00,94.53,94.56,94.46,94.51,4783.0,88.8752,88.9034,88.8094,88.8564,4783.0
2020-10-12 13:50:00,94.51,94.55,94.48,94.48,2400.0,88.8564,88.894,88.8282,88.8282,2400.0
2020-10-12 13:55:00,94.5,94.52,94.49,94.5,6300.0,88.847,88.8658,88.8376,88.847,6300.0
2020-10-12 14:00:00,94.5,94.5,94.38,94.38,6916.0,88.847,88.847,88.7342,88.7342,6916.0
2020-10-12 14:05:00,94.37,94.41,94.36,94.37,3382.0,88.7248,88.7624,88.7154,88.7248,3382.0
2020-10-12 14:10:00,94.37,94.37,94.27,94.27,5095.0,88.7248,88.7248,88.6307,88.6307,5095.0
2020-10-12 14:15:00,94.27,94.28,94.21,94.22,4101.0,88.6307,88.6401,88.5743,88.5837,4101.0
2020-10-12 14:20:00,94.25,94.27,94.17,94.17,4561.0,88.6119,88.6307,88.5367,88.5367,4561.0
2020-10-12 14:25:00,94.2,94.3,94.17,94.3,3406.0,88.5649,88.659,88.5367,88.659,3406.0
2020-10-12 14:30:00,94.32,94.32,94.21,94.21,8796.0,88.6778,88.6778,88.5743,88.5743,8796.0
2020-10-12 14:35:00,94.21,94.21,94.13,94.21,3999.0,88.5743,88.5743,88.4991,88.5743,3999.0
2020-10-12 14:40:00,94.22,94.29,94.2,94.29,3392.0,88.5837,88.6496,88.5649,88.6496,3392.0
2020-10-12 14:45:00,94.29,94.3,94.27,94.3,4805.0,88.6496,88.659,88.6307,88.659,4805.0
2020-10-12 14:50:00,94.31,94.32,94.26,94.32,3225.0,88.6684,88.6778,88.6213,88.6778,3225.0
2020-10-12 14:55:00,94.35,94.54,94.3,94.5,4767.0,88.706,88.8846,88.659,88.847,4767.0
2020-10-12 15:00:00,94.51,94.52,94.4,94.44,3229.0,88.8564,88.8658,88.753,88.7906,3229.0
2020-10-12 15:05:00,94.42,94.44,94.4,94.4,4340.0,88.7718,88.7906,88.753,88.753,4340.0
2020-10-12 15:10:00,94.39,94.42,94.3,94.38,3776.0,88.7436,88.7718,88.659,88.7342,3776.0
2020-10-12 15:15:00,94.41,94.45,94.37,94.45,5380.0,88.7624,88.8,88.7248,88.8,5380.0
2020-10-12 15:20:00,94.47,94.57,94.45,94.55,4972.0,88.8188,88.9128,88.8,88.894,4972.0
2020-10-12 15:25:00,94.55,94.58,94.45,94.51,10464.0,88.894,88.9222,88.8,88.8564,10464.0
2020-10-12 15:30:00,94.52,94.53,94.39,94.41,9760.0,88.8658,88.8752,88.7436,88.7624,9760.0
2020-10-12 15:35:00,94.43,94.46,94.39,94.43,10703.0,88.7812,88.8094,88.7436,88.7812,10703.0
2020-10-12 15:40:00,94.44,94.47,94.37,94.38,11606.0,88.7906,88.8188,88.7248,88.7342,11606.0
2020-10-12 15:45:00,94.38,94.41,94.24,94.24,12939.0,88.7342,88.7624,88.6025,88.6025,12939.0
2020-10-12 15:50:00,94.26,94.41,94.26,94.36,14883.0,88.6213,88.7624,88.6213,88.7154,14883.0
2020-10-12 15:55:00,94.37,94.53,94.37,94.51,42472.0,88.7248,88.8752,88.7248,88.8564,42472.0
2020-10-13 09:30:00,94.47,94.6,94.28,94.34,14301.0,88.8188,88.941,88.6401,88.6966,14301.0
2020-10-13 09:35:00,94.52,94.97,94.44,94.95,4461.0,88.8658,89.2889,88.7906,89.2701,4461.0
2020-10-13 09:40:00,94.95,95.05,94.89,95.04,4185.0,89.2701,89.3641,89.2137,89.3547,4185.0
2020-10-13 09:45:00,94.93,95.19,94.92,95.04,6915.0,89.2513,89.4957,89.2419,89.3547,6915.0
2020-10-13 09:50:00,94.93,94.97,94.69,94.76,3180.0,89.2513,89.2889,89.0256,89.0914,3180.0
2020-10-13 09:55:00,94.7,94.78,94.64,94.69,3085.0,89.035,89.1102,88.9786,89.0256,3085.0
2020-10-13 10:00:00,94.74,94.9,94.71,94.83,4832.0,89.0726,89.2231,89.0444,89.1572,4832.0
2020-10-13 10:05:00,94.83,94.83,94.71,94.71,6377.0,89.1572,89.1572,89.0444,89.0444,6377.0
2020-10-13 10:10:00,94.67,94.74,94.39,94.5,5301.0,89.0068,89.0726,88.7436,88.847,5301.0
2020-10-13 10:15:00,94.5,94.52,94.38,94.38,1369.0,88.847,88.8658,88.7342,88.7342,1369.0
2020-10-13 10:20:00,94.32,94.37,94.16,94.25,3754.0,88.6778,88.7248,88.5273,88.6119,3754.0
2020-10-13 10:25:00,94.23,94.34,94.23,94.28,6664.0,88.5931,88.6966,88.5931,88.6401,6664.0
2020-10-13 10:30:00,94.29,94.39,94.25,94.35,4132.0,88.6496,88.7436,88.6119,88.706,4132.0
2020-10-13 10:35:00,94.34,94.34,94.21,94.23,2888.0,88.6966,88.6966,88.5743,88.5931,2888.0
2020-10-13 10:40:00,94.28,94.31,94.12,94.15,3668.0,88.6401,88.6684,88.4897,88.5179,3668.0
2020-10-13 10:45:00,94.18,94.18,94.0,94.05,11640.0,88.5461,88.5461,88.3769,88.4239,11640.0
2020-10-13 10:50:00,94.07,94.14,94.0,94.06,11962.0,88.4427,88.5085,88.3769,88.4333,11962.0
2020-10-13 10:55:00,94.13,94.38,94.13,94.22,5600.0,88.4991,88.7342,88.4991,88.5837,5600.0
2020-10-13 11:00:00,94.2,94.28,94.19,94.2,4274.0,88.5649,88.6401,88.5555,88.5649,4274.0
2020-10-13 11:05:00,94.24,94.27,94.19,94.22,6242.0,88.6025,88.6307,88.5555,88.5837,6242.0
2020-10-13 11:10:00,94.18,94.21,94.11,94.13,3830.0,88.5461,88.5743,88.4803,88.4991,3830.0
2020-10-13 11:15:00,94.14,94.17,94.1,94.17,7415.0,88.5085,88.5367,88.4709,88.5367,7415.0
2020-10-13 11:20:00,94.2,94.29,94.17,94.23,6866.0,88.5649,88.6496,88.5367,88.5931,6866.0
2020-10-13 11:25:00,94.25,94.33,94.21,94.33,2279.0,88.6119,88.6872,88.5743,88.6872,2279.0
2020-10-13 11:30:00,94.26,94.31,94.19,94.23,3420.0,88.6213,88.6684,88.5555,88.5931,3420.0
2020-10-13 11:35:00,94.22,94.24,94.18,94.22,4201.0,88.5837,88.6025,88.5461,88.5837,4201.0
2020-10-13 11:40:00,94.2,94.23,94.1,94.12,6939.0,88.5649,88.5931,88.4709,88.4897,6939.0
2020-10-13 11:45:00,94.13,94.22,94.12,94.22,3062.0,88.4991,88.5837,88.4897,88.5837,3062.0
2020-10-13 11:50:00,94.26,94.37,94.26,94.37,2317.0,88.6213,88.7248,88.6213,88.7248,2317.0
2020-10-13 11:55:00,94.37,94.39,94.26,94.29,4347.0,88.7248,88.7436,88.6213,88.6496,4347.0
2020-10-13 12:00:00,94.29,94.29,94.25,94.27,1100.0,88.6496,88.6496,88.6119,88.6307,1100.0
2020-10-13 12:05:00,94.27,94.37,94.27,94.32,3168.0,88.6307,88.7248,88.6307,88.6778,3168.0
2020-10-13 12:10:00,94.31,94.34,94.23,94.33,4300.0,88.6684,88.6966,88.5931,88.6872,4300.0
2020-10-13 12:15:00,94.36,94.46,94.36,94.46,906.0,88.7154,88.8094,88.7154,88.8094,906.0
2020-10-13 12:20:00,94.44,94.46,94.38,94.38,1603.0,88.7906,88.8094,88.7342,88.7342,1603.0
2020-10-13 12:25:00,94.39,94.6,94.39,94.55,7830.0,88.7436,88.941,88.7436,88.894,7830.0
2020-10-13 12:30:00,94.55,94.59,94.39,94.39,3948.0,88.894,88.9316,88.7436,88.7436,3948.0
2020-10-13 12:35:00,94.36,94.36,94.25,94.25,1461.0,88.7154,88.7154,88.6119,88.6119,1461.0
2020-10-13 12:40:00,94.26,94.34,94.25,94.31,20407.0,88.6213,88.6966,88.6119,88.6684,20407.0
2020-10-13 12:45:00,94.34,94.41,94.34,94.37,3460.0,88.6966,88.7624,88.6966,88.7248,3460.0
2020-10-13 12:50:00,94.37,94.37,94.28,94.32,2904.0,88.7248,88.7248,88.6401,88.6778,2904.0
2020-10-13 12:55:00,94.3,94.3,94.26,94.27,3682.0,88.659,88.659,88.6213,88.6307,3682.0
2020-10-13 13:00:00,94.26,94.27,94.19,94.19,1334.0,88.6213,88.6307,88.5555,88.5555,1334.0
2020-10-13 13:05:00,94.19,94.22,94.06,94.09,3191.0,88.5555,88.5837,88.4333,88.4615,3191.0
2020-10-13 13:10:00,94.12,94.13,94.07,94.09,2418.0,88.4897,88.4991,88.4427,88.4615,2418.0
2020-10-13 13:15:00,94.07,94.17,94.04,94.04,2715.0,88.4427,88.5367,88.4145,88.4145,2715.0
2020-10-13 13:20:00,94.06,94.08,93.98,94.04,3782.0,88.4333,88.4521,88.3581,88.4145,3782.0
2020-10-13 13:25:00,94.07,94.16,94.03,94.16,1329.0,88.4427,88.5273,88.4051,88.5273,1329.0
2020-10-13 13:30:00,94.19,94.19,94.14,94.18,3080.0,88.5555,88.5555,88.5085,88.5461,3080.0
2020-10-13 13:35:00,94.16,94.18,94.1,94.13,3491.0,88.5273,88.5461,88.4709,88.4991,3491.0
2020-10-13 13:40:00,94.18,94.22,94.16,94.16,4043.0,88.5461,88.5837,88.5273,88.5273,4043.0
2020-10-13 13:45:00,94.21,94.21,94.13,94.13,2371.0,88.5743,88.5743,88.4991,88.4991,2371.0
2020-10-13 13:50:00,94.14,94.14,94.03,94.03,2617.0,88.5085,88.5085,88.4051,88.4051,2617.0
2020-10-13 13:55:00,94.04,94.04,93.91,93.94,4140.0,88.4145,88.4145,88.2923,88.3205,4140.0
2020-10-13 14:00:00,93.92,93.99,93.88,93.98,2379.0,88.3017,88.3675,88.2641,88.3581,2379.0
2020-10-13 14:05:00,93.99,94.06,93.97,94.03,4340.0,88.3675,88.4333,88.3487,88.4051,4340.0
2020-10-13 14:10:00,94.04,94.04,93.99,94.01,2848.0,88.4145,88.4145,88.3675,88.3863,2848.0
2020-10-13 14:15:00,94.0,94.09,94.0,94.03,2120.0,88.3769,88.4615,88.3769,88.4051,2120.0
2020-10-13 14:20:00,94.06,94.06,93.9,93.9,3822.0,88.4333,88.4333,88.2829,88.2829,3822.0
2020-10-13 14:25:00,93.88,93.9,93.68,93.68,2065.0,88.2641,88.2829,88.076,88.076,2065.0
2020-10-13 14:30:00,93.65,93.66,93.56,93.66,7118.0,88.0478,88.0572,87.9632,88.0572,7118.0
2020-10-13 14:35:00,93.65,93.65,93.49,93.49,3132.0,88.0478,88.0478,87.8974,87.8974,3132.0
2020-10-13 14:40:00,93.52,93.52,93.42,93.45,3400.0,87.9256,87.9256,87.8316,87.8598,3400.0
2020-10-13 14:45:00,93.43,93.47,93.37,93.44,5073.0,87.841,87.8786,87.7846,87.8504,5073.0
2020-10-13 14:50:00,93.45,93.51,93.4,93.42,3308.0,87.8598,87.9162,87.8128,87.8316,3308.0
2020-10-13 14:55:00,93.41,93.58,93.41,93.58,3113.0,87.8222,87.982,87.8222,87.982,3113.0
2020-10-13 15:00:00,93.52,93.62,93.52,93.59,3059.0,87.9256,88.0196,87.9256,87.9914,3059.0
2020-10-13 15:05:00,93.57,93.6,93.5,93.54,4643.0,87.9726,88.0008,87.9068,87.9444,4643.0
2020-10-13 15:10:00,93.55,93.57,93.48,93.48,2587.0,87.9538,87.9726,87.888,87.888,2587.0
2020-10-13 15:15:00,93.48,93.56,93.44,93.52,4146.0,87.888,87.9632,87.8504,87.9256,4146.0
2020-10-13 15:20:00,93.51,93.69,93.49,93.64,6270.0,87.9162,88.0854,87.8974,88.0384,6270.0
2020-10-13 15:25:00,93.64,93.72,93.61,93.66,6939.0,88.0384,88.1136,88.0102,88.0572,6939.0
2020-10-13 15:30:00,93.7,93.79,93.69,93.73,8573.0,88.0948,88.1795,88.0854,88.123,8573.0
2020-10-13 15:35:00,93.74,93.79,93.7,93.79,7411.0,88.1325,88.1795,88.0948,88.1795,7411.0
2020-10-13 15:40:00,93.8,93.95,93.8,93.9,10328.0,88.1889,88.3299,88.1889,88.2829,10328.0
2020-10-13 15:45:00,93.89,93.9,93.55,93.61,13476.0,88.2735,88.2829,87.9538,88.0102,13476.0
2020-10-13 15:50:00,93.68,93.85,93.63,93.75,16722.0,88.076,88.2359,88.029,88.1419,16722.0
2020-10-13 15:55:00,93.78,93.84,93.57,93.58,40862.0,88.1701,88.2265,87.9726,87.982,40862.0
2020-10-14 09:30:00,93.71,93.88,93.42,93.47,13637.0,88.1042,88.2641,87.8316,87.8786,13637.0
2020-10-14 09:35:00,93.52,93.58,93.25,93.31,4009.0,87.9256,87.982,87.6718,87.7282,4009.0
2020-10-14 09:40:00,93.2,93.7,93.2,93.7,2451.0,87.6248,88.0948,87.6248,88.0948,2451.0
2020-10-14 09:45:00,93.61,94.0,93.58,94.0,3975.0,88.0102,88.3769,87.982,88.3769,3975.0
2020-10-14 09:50:00,94.07,94.21,93.93,94.12,3472.0,88.4427,88.5743,88.3111,88.4897,3472.0
2020-10-14 09:55:00,94.02,94.11,93.91,94.0,3523.0,88.3957,88.4803,88.2923,88.3769,3523.0
2020-10-14 10:00:00,94.0,94.21,94.0,94.18,3529.0,88.3769,88.5743,88.3769,88.5461,3529.0
2020-10-14 10:05:00,94.2,94.37,94.19,94.33,4038.0,88.5649,88.7248,88.5555,88.6872,4038.0
2020-10-14 10:10:00,94.33,94.33,94.19,94.23,2245.0,88.6872,88.6872,88.5555,88.5931,2245.0
2020-10-14 10:15:00,94.26,94.4,94.24,94.3,6217.0,88.6213,88.753,88.6025,88.659,6217.0
2020-10-14 10:20:00,94.26,94.48,94.26,94.3,4852.0,88.6213,88.8282,88.6213,88.659,4852.0
2020-10-14 10:25:00,94.3,94.3,94.14,94.22,2980.0,88.659,88.659,88.5085,88.5837,2980.0
2020-10-14 10:30:00,94.21,94.32,94.13,94.18,3884.0,88.5743,88.6778,88.4991,88.5461,3884.0
2020-10-14 10:35:00,94.18,94.25,94.17,94.21,1429.0,88.5461,88.6119,88.5367,88.5743,1429.0
2020-10-14 10:40:00,94.23,94.24,94.14,94.22,3132.0,88.5931,88.6025,88.5085,88.5837,3132.0
2020-10-14 10:45:00,94.22,94.33,94.14,94.23,2436.0,88.5837,88.6872,88.5085,88.5931,2436.0
2020-10-14 10:50:00,94.27,94.27,94.16,94.27,3204.0,88.6307,88.6307,88.5273,88.6307,3204.0
2020-10-14 10:55:00,94.23,94.43,94.23,94.29,4965.0,88.5931,88.7812,88.5931,88.6496,4965.0
2020-10-14 11:00:00,94.31,94.33,94.2,94.23,1610.0,88.6684,88.6872,88.5649,88.5931,1610.0
2020-10-14 11:05:00,94.2,94.24,94.16,94.19,1569.0,88.5649,88.6025,88.5273,88.5555,1569.0
2020-10-14 11:10:00,94.24,94.24,94.11,94.15,2001.0,88.6025,88.6025,88.4803,88.5179,2001.0
2020-10-14 11:15:00,94.16,94.22,94.14,94.14,2803.0,88.5273,88.5837,88.5085,88.5085,2803.0
2020-10-14 11:20:00,94.1,94.16,94.05,94.11,2741.0,88.4709,88.5273,88.4239,88.4803,2741.0
2020-10-14 11:25:00,94.11,94.12,94.06,94.1,3127.0,88.4803,88.4897,88.4333,88.4709,3127.0
2020-10-14 11:30:00,94.04,94.14,94.04,94.06,2609.0,88.4145,88.5085,88.4145,88.4333,2609.0
2020-10-14 11:35:00,94.09,94.1,94.03,94.03,3061.0,88.4615,88.4709,88.4051,88.4051,3061.0
2020-10-14 11:40:00,94.06,94.09,93.94,94.0,3178.0,88.4333,88.4615,88.3205,88.3769,3178.0
2020-10-14 11:45:00,93.94,93.94,93.75,93.81,3800.0,88.3205,88.3205,88.1419,88.1983,3800.0
2020-10-14 11:50:00,93.78,93.82,93.67,93.67,3885.0,88.1701,88.2077,88.0666,88.0666,3885.0
2020-10-14 11:55:00,93.64,93.7,93.61,93.61,2795.0,88.0384,88.0948,88.0102,88.0102,2795.0
2020-10-14 12:00:00,93.69,93.78,93.66,93.69,3647.0,88.0854,88.1701,88.0572,88.0854,3647.0
2020-10-14 12:05:00,93.73,93.83,93.73,93.83,3851.0,88.123,88.2171,88.123,88.2171,3851.0
2020-10-14 12:10:00,93.79,93.91,93.76,93.89,6800.0,88.1795,88.2923,88.1513,88.2735,6800.0
2020-10-14 12:15:00,93.88,93.92,93.73,93.76,6133.0,88.2641,88.3017,88.123,88.1513,6133.0
2020-10-14 12:20:00,93.78,93.81,93.69,93.69,4073.0,88.1701,88.1983,88.0854,88.0854,4073.0
2020-10-14 12:25:00,93.74,93.88,93.73,93.88,1590.0,88.1325,88.2641,88.123,88.2641,1590.0
2020-10-14 12:30:00,93.83,94.04,93.82,94.04,7917.0,88.2171,88.4145,88.2077,88.4145,7917.0
2020-10-14 12:35:00,94.0,94.07,93.8,93.94,8872.0,88.3769,88.4427,88.1889,88.3205,8872.0
2020-10-14 12:40:00,93.94,94.0,93.91,93.91,1963.0,88.3205,88.3769,88.2923,88.2923,1963.0
2020-10-14 12:45:00,93.99,94.0,93.89,93.92,3094.0,88.3675,88.3769,88.2735,88.3017,3094.0
2020-10-14 12:50:00,93.9,93.91,93.83,93.83,3154.0,88.2829,88.2923,88.2171,88.2171,3154.0
2020-10-14 12:55:00,93.84,93.94,93.84,93.9,4986.0,88.2265,88.3205,88.2265,88.2829,4986.0
2020-10-14 13:00:00,93.86,93.92,93.82,93.91,4994.0,88.2453,88.3017,88.2077,88.2923,4994.0
2020-10-14 13:05:00,93.91,93.94,93.86,93.92,5805.0,88.2923,88.3205,88.2453,88.3017,5805.0
2020-10-14 13:10:00,93.92,94.01,93.92,94.01,5151.0,88.3017,88.3863,88.3017,88.3863,5151.0
2020-10-14 13:15:00,93.99,93.99,93.83,93.83,3581.0,88.3675,88.3675,88.2171,88.2171,3581.0
2020-10-14 13:20:00,93.88,93.88,93.77,93.78,2472.0,88.2641,88.2641,88.1607,88.1701,2472.0
2020-10-14 13:25:00,93.78,93.8,93.64,93.64,3933.0,88.1701,88.1889,88.0384,88.0384,3933.0
2020-10-14 13:30:00,93.6,93.65,93.48,93.5,6886.0,88.0008,88.0478,87.888,87.9068,6886.0
2020-10-14 13:35:00,93.49,93.54,93.39,93.5,11341.0,87.8974,87.9444,87.8034,87.9068,11341.0
2020-10-14 13:40:00,93.57,93.63,93.51,93.53,3091.0,87.9726,88.029,87.9162,87.935,3091.0
2020-10-14 13:45:00,93.56,93.58,93.51,93.54,2810.0,87.9632,87.982,87.9162,87.9444,2810.0
2020-10-14 13:50:00,93.54,93.58,93.48,93.52,6526.0,87.9444,87.982,87.888,87.9256,6526.0
2020-10-14 13:55:00,93.51,93.54,93.48,93.51,2700.0,87.9162,87.9444,87.888,87.9162,2700.0
2020-10-14 14:00:00,93.49,93.52,93.43,93.45,7337.0,87.8974,87.9256,87.841,87.8598,7337.0
2020-10-14 14:05:00,93.45,93.55,93.44,93.53,5224.0,87.8598,87.9538,87.8504,87.935,5224.0
2020-10-14 14:10:00,93.52,93.59,93.52,93.59,2172.0,87.9256,87.9914,87.9256,87.9914,2172.0
2020-10-14 14:15:00,93.6,93.71,93.57,93.66,5178.0,88.0008,88.1042,87.9726,88.0572,5178.0
2020-10-14 14:20:00,93.65,93.68,93.61,93.61,3625.0,88.0478,88.076,88.0102,88.0102,3625.0
2020-10-14 14:25:00,93.63,93.63,93.52,93.54,11400.0,88.029,88.029,87.9256,87.9444,11400.0
2020-10-14 14:30:00,93.58,93.58,93.43,93.43,3700.0,87.982,87.982,87.841,87.841,3700.0
2020-10-14 14:35:00,93.46,93.47,93.32,93.32,2340.0,87.8692,87.8786,87.7376,87.7376,2340.0
2020-10-14 14:40:00,93.35,93.44,93.33,93.36,3496.0,87.7658,87.8504,87.747,87.7752,3496.0
2020-10-14 14:45:00,93.37,93.5,93.36,93.47,2495.0,87.7846,87.9068,87.7752,87.8786,2495.0
2020-10-14 14:50:00,93.5,93.54,93.48,93.52,2310.0,87.9068,87.9444,87.888,87.9256,2310.0
2020-10-14 14:55:00,93.56,93.61,93.52,93.52,4437.0,87.9632,88.0102,87.9256,87.9256,4437.0
2020-10-14 15:00:00,93.51,93.66,93.5,93.66,3839.0,87.9162,88.0572,87.9068,88.0572,3839.0
2020-10-14 15:05:00,93.66,93.82,93.66,93.71,5147.0,88.0572,88.2077,88.0572,88.1042,5147.0
2020-10-14 15:10:00,93.75,93.78,93.68,93.68,5279.0,88.1419,88.1701,88.076,88.076,5279.0
2020-10-14 15:15:00,93.7,93.71,93.62,93.69,4698.0,88.0948,88.1042,88.0196,88.0854,4698.0
2020-10-14 15:20:00,93.75,93.75,93.68,93.68,5114.0,88.1419,88.1419,88.076,88.076,5114.0
2020-10-14 15:25:00,93.67,93.75,93.66,93.69,7227.0,88.0666,88.1419,88.0572,88.0854,7227.0
2020-10-14 15:30:00,93.67,93.75,93.67,93.73,4798.0,88.0666,88.1419,88.0666,88.123,4798.0
2020-10-14 15:35:00,93.74,93.74,93.56,93.56,6581.0,88.1325,88.1325,87.9632,87.9632,6581.0
2020-10-14 15:40:00,93.6,93.64,93.57,93.6,5110.0,88.0008,88.0384,87.9726,88.0008,5110.0
2020-10-14 15:45:00,93.65,93.65,93.49,93.55,13666.0,88.0478,88.0478,87.8974,87.9538,13666.0
2020-10-14 15:50:00,93.61,93.68,93.58,93.58,12974.0,88.0102,88.076,87.982,87.982,12974.0
2020-10-14 15:55:00,93.6,93.61,93.4,93.47,27709.0,88.0008,88.0102,87.8128,87.8786,27709.0
2020-10-15 09:30:00,93.04,93.19,92.9,93.16,25079.0,87.4743,87.6154,87.3427,87.5871,25079.0
2020-10-15 09:35:00,93.15,93.16,92.85,93.14,3313.0,87.5777,87.5871,87.2957,87.5683,3313.0
2020-10-15 09:40:00,93.02,93.07,92.91,93.07,2227.0,87.4555,87.5025,87.3521,87.5025,2227.0
2020-10-15 09:45:00,93.08,93.23,93.05,93.17,2258.0,87.5119,87.653,87.4837,87.5965,2258.0
2020-10-15 09:50:00,93.25,93.25,93.06,93.1,3762.0,87.6718,87.6718,87.4931,87.5307,3762.0
2020-10-15 09:55:00,93.14,93.34,93.12,93.34,3119.0,87.5683,87.7564,87.5495,87.7564,3119.0
2020-10-15 10:00:00,93.35,93.43,93.28,93.32,4077.0,87.7658,87.841,87.7,87.7376,4077.0
2020-10-15 10:05:00,93.35,93.46,93.26,93.32,2826.0,87.7658,87.8692,87.6812,87.7376,2826.0
2020-10-15 10:10:00,93.3,93.46,93.28,93.42,3360.0,87.7188,87.8692,87.7,87.8316,3360.0
2020-10-15 10:15:00,93.4,93.53,93.4,93.48,4344.0,87.8128,87.935,87.8128,87.888,4344.0
2020-10-15 10:20:00,93.44,93.48,93.38,93.43,2123.0,87.8504,87.888,87.794,87.841,2123.0
2020-10-15 10:25:00,93.43,93.46,93.21,93.31,4065.0,87.841,87.8692,87.6342,87.7282,4065.0
2020-10-15 10:30:00,93.31,93.31,93.15,93.22,2087.0,87.7282,87.7282,87.5777,87.6436,2087.0
2020-10-15 10:35:00,93.18,93.22,93.1,93.19,2924.0,87.606,87.6436,87.5307,87.6154,2924.0
2020-10-15 10:40:00,93.18,93.23,93.09,93.09,3240.0,87.606,87.653,87.5213,87.5213,3240.0
2020-10-15 10:45:00,93.1,93.16,93.04,93.06,3541.0,87.5307,87.5871,87.4743,87.4931,3541.0
2020-10-15 10:50:00,93.06,93.06,92.89,92.9,2957.0,87.4931,87.4931,87.3333,87.3427,2957.0
2020-10-15 10:55:00,92.99,93.05,92.9,93.05,2963.0,87.4273,87.4837,87.3427,87.4837,2963.0
2020-10-15 11:00:00,93.03,93.18,93.03,93.1,3259.0,87.4649,87.606,87.4649,87.5307,3259.0
2020-10-15 11:05:00,93.17,93.3,93.1,93.22,3730.0,87.5965,87.7188,87.5307,87.6436,3730.0
2020-10-15 11:10:00,93.18,93.26,93.16,93.23,1436.0,87.606,87.6812,87.5871,87.653,1436.0
2020-10-15 11:15:00,93.27,93.31,93.19,93.31,2502.0,87.6906,87.7282,87.6154,87.7282,2502.0
2020-10-15 11:20:00,93.33,93.44,93.32,93.39,4636.0,87.747,87.8504,87.7376,87.8034,4636.0
2020-10-15 11:25:00,93.41,93.42,93.33,93.33,1825.0,87.8222,87.8316,87.747,87.747,1825.0
2020-10-15 11:30:00,93.34,93.47,93.33,93.43,5389.0,87.7564,87.8786,87.747,87.841,5389.0
2020-10-15 11:35:00,93.42,93.42,93.33,93.34,2030.0,87.8316,87.8316,87.747,87.7564,2030.0
2020-10-15 11:40:00,93.33,93.38,93.3,93.38,2957.0,87.747,87.794,87.7188,87.794,2957.0
2020-10-15 11:45:00,93.46,93.47,93.42,93.46,1327.0,87.8692,87.8786,87.8316,87.8692,1327.0
2020-10-15 11:50:00,93.5,93.63,93.43,93.61,2699.0,87.9068,88.029,87.841,88.0102,2699.0
2020-10-15 11:55:00,93.61,93.63,93.48,93.48,2014.0,88.0102,88.029,87.888,87.888,2014.0
2020-10-15 12:00:00,93.48,93.5,93.36,93.36,1720.0,87.888,87.9068,87.7752,87.7752,1720.0
2020-10-15 12:05:00,93.39,93.39,93.38,93.38,893.0,87.8034,87.8034,87.794,87.794,893.0
2020-10-15 12:10:00,93.37,93.39,93.33,93.36,1346.0,87.7846,87.8034,87.747,87.7752,1346.0
2020-10-15 12:15:00,93.33,93.37,93.33,93.34,1620.0,87.747,87.7846,87.747,87.7564,1620.0
2020-10-15 12:20:00,93.31,93.36,93.29,93.35,1984.0,87.7282,87.7752,87.7094,87.7658,1984.0
2020-10-15 12:25:00,93.34,93.4,93.33,93.35,1406.0,87.7564,87.8128,87.747,87.7658,1406.0
2020-10-15 12:30:00,93.36,93.36,93.26,93.27,2812.0,87.7752,87.7752,87.6812,87.6906,2812.0
2020-10-15 12:35:00,93.28,93.35,93.28,93.33,1826.0,87.7,87.7658,87.7,87.747,1826.0
2020-10-15 12:40:00,93.29,93.31,93.28,93.29,1633.0,87.7094,87.7282,87.7,87.7094,1633.0
2020-10-15 12:45:00,93.26,93.34,93.19,93.28,1749.0,87.6812,87.7564,87.6154,87.7,1749.0
2020-10-15 12:50:00,93.27,93.44,93.27,93.39,1446.0,87.6906,87.8504,87.6906,87.8034,1446.0
2020-10-15 12:55:00,93.4,93.44,93.39,93.44,600.0,87.8128,87.8504,87.8034,87.8504,600.0
2020-10-15 13:00:00,93.43,93.49,93.42,93.49,2804.0,87.841,87.8974,87.8316,87.8974,2804.0
2020-10-15 13:05:00,93.45,93.5,93.45,93.5,2409.0,87.8598,87.9068,87.8598,87.9068,2409.0
2020-10-15 13:10:00,93.53,93.63,93.52,93.62,4041.0,87.935,88.029,87.9256,88.0196,4041.0
2020-10-15 13:15:00,93.66,93.69,93.62,93.64,3890.0,88.0572,88.0854,88.0196,88.0384,3890.0
2020-10-15 13:20:00,93.7,93.72,93.64,93.65,2454.0,88.0948,88.1136,88.0384,88.0478,2454.0
2020-10-15 13:25:00,93.63,93.73,93.63,93.64,1126.0,88.029,88.123,88.029,88.0384,1126.0
2020-10-15 13:30:00,93.67,93.69,93.63,93.65,1739.0,88.0666,88.0854,88.029,88.0478,1739.0
2020-10-15 13:35:00,93.67,93.7,93.54,93.54,3113.0,88.0666,88.0948,87.9444,87.9444,3113.0
2020-10-15 13:40:00,93.56,93.67,93.54,93.67,2524.0,87.9632,88.0666,87.9444,88.0666,2524.0
2020-10-15 13:45:00,93.64,93.64,93.59,93.59,1775.0,88.0384,88.0384,87.9914,87.9914,1775.0
2020-10-15 13:50:00,93.6,93.6,93.52,93.55,2002.0,88.0008,88.0008,87.9256,87.9538,2002.0
2020-10-15 13:55:00,93.54,93.54,93.5,93.5,400.0,87.9444,87.9444,87.9068,87.9068,400.0
2020-10-15 14:00:00,93.57,93.63,93.53,93.63,3351.0,87.9726,88.029,87.935,88.029,3351.0
2020-10-15 14:05:00,93.61,93.64,93.59,93.61,3821.0,88.0102,88.0384,87.9914,88.0102,3821.0
2020-10-15 14:10:00,93.61,93.64,93.61,93.64,2300.0,88.0102,88.0384,88.0102,88.0384,2300.0
2020-10-15 14:15:00,93.65,93.73,93.65,93.69,2088.0,88.0478,88.123,88.0478,88.0854,2088.0
2020-10-15 14:20:00,93.68,93.68,93.63,93.63,906.0,88.076,88.076,88.029,88.029,906.0
2020-10-15 14:25:00,93.62,93.62,93.54,93.54,3271.0,88.0196,88.0196,87.9444,87.9444,3271.0
2020-10-15 14:30:00,93.55,93.66,93.55,93.57,1773.0,87.9538,88.0572,87.9538,87.9726,1773.0
2020-10-15 14:35:00,93.55,93.58,93.51,93.51,3574.0,87.9538,87.982,87.9162,87.9162,3574.0
2020-10-15 14:40:00,93.53,93.58,93.53,93.57,1200.0,87.935,87.982,87.935,87.9726,1200.0
2020-10-15 14:45:00,93.55,93.56,93.52,93.55,1454.0,87.9538,87.9632,87.9256,87.9538,1454.0
2020-10-15 14:50:00,93.57,93.63,93.56,93.59,2825.0,87.9726,88.029,87.9632,87.9914,2825.0
2020-10-15 14:55:00,93.58,93.64,93.58,93.6,1641.0,87.982,88.0384,87.982,88.0008,1641.0
2020-10-15 15:00:00,93.59,93.62,93.57,93.57,4811.0,87.9914,88.0196,87.9726,87.9726,4811.0
2020-10-15 15:05:00,93.57,93.58,93.52,93.53,4957.0,87.9726,87.982,87.9256,87.935,4957.0
2020-10-15 15:10:00,93.53,93.56,93.38,93.4,3667.0,87.935,87.9632,87.794,87.8128,3667.0
2020-10-15 15:15:00,93.38,93.45,93.36,93.45,3160.0,87.794,87.8598,87.7752,87.8598,3160.0
2020-10-15 15:20:00,93.51,93.54,93.42,93.45,6624.0,87.9162,87.9444,87.8316,87.8598,6624.0
2020-10-15 15:25:00,93.45,93.52,93.44,93.49,8211.0,87.8598,87.9256,87.8504,87.8974,8211.0
2020-10-15 15:30:00,93.5,93.63,93.48,93.56,5777.0,87.9068,88.029,87.888,87.9632,5777.0
2020-10-15 15:35:00,93.57,93.65,93.56,93.65,4448.0,87.9726,88.0478,87.9632,88.0478,4448.0
2020-10-15 15:40:00,93.64,93.74,93.64,93.69,7206.0,88.0384,88.1325,88.0384,88.0854,7206.0
2020-10-15 15:45:00,93.64,93.64,93.38,93.38,7840.0,88.0384,88.0384,87.794,87.794,7840.0
2020-10-15 15:50:00,93.32,93.52,93.32,93.5,12367.0,87.7376,87.9256,87.7376,87.9068,12367.0
2020-10-15 15:55:00,93.5,93.57,93.41,93.42,56765.0,87.9068,87.9726,87.8222,87.8316,56765.0
2020-10-16 09:30:00,93.61,93.77,93.61,93.77,54319.0,88.0102,88.1607,88.0102,88.1607,54319.0
2020-10-16 09:35:00,93.84,93.84,93.62,93.67,2213.0,88.2265,88.2265,88.0196,88.0666,2213.0
2020-10-16 09:40:00,93.73,93.87,93.66,93.67,4465.0,88.123,88.2547,88.0572,88.0666,4465.0
2020-10-16 09:45:00,93.7,93.9,93.69,93.82,2734.0,88.0948,88.2829,88.0854,88.2077,2734.0
2020-10-16 09:50:00,93.82,93.82,93.72,93.77,2613.0,88.2077,88.2077,88.1136,88.1607,2613.0
2020-10-16 09:55:00,93.77,94.01,93.77,93.94,3661.0,88.1607,88.3863,88.1607,88.3205,3661.0
2020-10-16 10:00:00,93.92,94.12,93.9,94.07,8085.0,88.3017,88.4897,88.2829,88.4427,8085.0
2020-10-16 10:05:00,94.13,94.18,94.04,94.16,5915.0,88.4991,88.5461,88.4145,88.5273,5915.0
2020-10-16 10:10:00,94.16,94.23,94.08,94.12,5976.0,88.5273,88.5931,88.4521,88.4897,5976.0
2020-10-16 10:15:00,94.09,94.23,94.05,94.23,3616.0,88.4615,88.5931,88.4239,88.5931,3616.0
2020-10-16 10:20:00,94.17,94.24,94.1,94.15,2993.0,88.5367,88.6025,88.4709,88.5179,2993.0
2020-10-16 10:25:00,94.13,94.34,94.13,94.27,3706.0,88.4991,88.6966,88.4991,88.6307,3706.0
2020-10-16 10:30:00,94.27,94.29,94.12,94.14,3831.0,88.6307,88.6496,88.4897,88.5085,3831.0
2020-10-16 10:35:00,94.18,94.29,94.14,94.19,1751.0,88.5461,88.6496,88.5085,88.5555,1751.0
2020-10-16 10:40:00,94.15,94.19,94.12,94.12,2767.0,88.5179,88.5555,88.4897,88.4897,2767.0
2020-10-16 10:45:00,94.19,94.25,94.17,94.21,2792.0,88.5555,88.6119,88.5367,88.5743,2792.0
2020-10-16 10:50:00,94.26,94.26,94.15,94.15,844.0,88.6213,88.6213,88.5179,88.5179,844.0
2020-10-16 10:55:00,94.11,94.13,94.06,94.06,1835.0,88.4803,88.4991,88.4333,88.4333,1835.0
2020-10-16 11:00:00,94.03,94.03,93.9,93.9,1978.0,88.4051,88.4051,88.2829,88.2829,1978.0
2020-10-16 11:05:00,93.89,93.92,93.84,93.88,2421.0,88.2735,88.3017,88.2265,88.2641,2421.0
2020-10-16 11:10:00,93.86,93.86,93.77,93.85,3593.0,88.2453,88.2453,88.1607,88.2359,3593.0
2020-10-16 11:15:00,93.84,93.86,93.76,93.86,3971.0,88.2265,88.2453,88.1513,88.2453,3971.0
2020-10-16 11:20:00,93.8,93.9,93.78,93.78,1706.0,88.1889,88.2829,88.1701,88.1701,1706.0
2020-10-16 11:25:00,93.78,93.88,93.78,93.78,3249.0,88.1701,88.2641,88.1701,88.1701,3249.0
2020-10-16 11:30:00,93.78,93.94,93.77,93.94,4346.0,88.1701,88.3205,88.1607,88.3205,4346.0
2020-10-16 11:35:00,93.92,94.02,93.91,94.02,2403.0,88.3017,88.3957,88.2923,88.3957,2403.0
2020-10-16 11:40:00,94.05,94.09,94.01,94.01,4064.0,88.4239,88.4615,88.3863,88.3863,4064.0
2020-10-16 11:45:00,94.02,94.07,94.02,94.05,616.0,88.3957,88.4427,88.3957,88.4239,616.0
2020-10-16 11:50:00,94.04,94.04,93.94,94.02,3019.0,88.4145,88.4145,88.3205,88.3957,3019.0
2020-10-16 11:55:00,93.97,93.98,93.87,93.87,1603.0,88.3487,88.3581,88.2547,88.2547,1603.0
2020-10-16 12:00:00,93.87,93.87,93.78,93.81,3746.0,88.2547,88.2547,88.1701,88.1983,3746.0
2020-10-16 12:05:00,93.78,93.79,93.7,93.73,5986.0,88.1701,88.1795,88.0948,88.123,5986.0
2020-10-16 12:10:00,93.71,93.74,93.67,93.74,1900.0,88.1042,88.1325,88.0666,88.1325,1900.0
2020-10-16 12:15:00,93.74,93.79,93.71,93.72,3200.0,88.1325,88.1795,88.1042,88.1136,3200.0
2020-10-16 12:20:00,93.71,93.76,93.68,93.72,1800.0,88.1042,88.1513,88.076,88.1136,1800.0
2020-10-16 12:25:00,93.71,93.73,93.64,93.68,5539.0,88.1042,88.123,88.0384,88.076,5539.0
2020-10-16 12:30:00,93.68,93.75,93.65,93.73,4106.0,88.076,88.1419,88.0478,88.123,4106.0
2020-10-16 12:35:00,93.7,93.77,93.69,93.77,1900.0,88.0948,88.1607,88.0854,88.1607,1900.0
2020-10-16 12:40:00,93.75,93.78,93.69,93.7,3000.0,88.1419,88.1701,88.0854,88.0948,3000.0
2020-10-16 12:45:00,93.72,93.73,93.67,93.68,2716.0,88.1136,88.123,88.0666,88.076,2716.0
2020-10-16 12:50:00,93.66,93.75,93.64,93.75,2469.0,88.0572,88.1419,88.0384,88.1419,2469.0
2020-10-16 12:55:00,93.73,93.92,93.71,93.92,2847.0,88.123,88.3017,88.1042,88.3017,2847.0
2020-10-16 13:00:00,93.9,93.92,93.88,93.89,2415.0,88.2829,88.3017,88.2641,88.2735,2415.0
2020-10-16 13:05:00,93.88,93.88,93.81,93.84,1814.0,88.2641,88.2641,88.1983,88.2265,1814.0
2020-10-16 13:10:00,93.81,93.82,93.79,93.8,510.0,88.1983,88.2077,88.1795,88.1889,510.0
2020-10-16 13:15:00,93.8,93.84,93.79,93.84,1866.0,88.1889,88.2265,88.1795,88.2265,1866.0
2020-10-16 13:20:00,93.85,93.85,93.8,93.8,600.0,88.2359,88.2359,88.1889,88.1889,600.0
2020-10-16 13:25:00,93.83,93.84,93.77,93.84,945.0,88.2171,88.2265,88.1607,88.2265,945.0
2020-10-16 13:30:00,93.84,93.85,93.82,93.83,800.0,88.2265,88.2359,88.2077,88.2171,800.0
2020-10-16 13:35:00,93.85,93.9,93.83,93.87,2794.0,88.2359,88.2829,88.2171,88.2547,2794.0
2020-10-16 13:40:00,93.93,93.93,93.89,93.9,1207.0,88.3111,88.3111,88.2735,88.2829,1207.0
2020-10-16 13:45:00,93.91,93.93,93.87,93.93,1351.0,88.2923,88.3111,88.2547,88.3111,1351.0
2020-10-16 13:50:00,93.94,93.99,93.87,93.92,2799.0,88.3205,88.3675,88.2547,88.3017,2799.0
2020-10-16 13:55:00,93.92,93.92,93.92,93.92,200.0,88.3017,88.3017,88.3017,88.3017,200.0
2020-10-16 14:00:00,93.94,93.96,93.89,93.89,1528.0,88.3205,88.3393,88.2735,88.2735,1528.0
2020-10-16 14:05:00,93.86,93.94,93.86,93.92,1409.0,88.2453,88.3205,88.2453,88.3017,1409.0
2020-10-16 14:10:00,93.96,94.04,93.96,94.01,2522.0,88.3393,88.4145,88.3393,88.3863,2522.0
2020-10-16 14:15:00,93.98,94.01,93.96,93.96,1347.0,88.3581,88.3863,88.3393,88.3393,1347.0
2020-10-16 14:20:00,93.96,93.97,93.87,93.87,3045.0,88.3393,88.3487,88.2547,88.2547,3045.0
2020-10-16 14:25:00,93.89,93.93,93.86,93.93,1991.0,88.2735,88.3111,88.2453,88.3111,1991.0
2020-10-16 14:30:00,93.91,93.94,93.86,93.88,2304.0,88.2923,88.3205,88.2453,88.2641,2304.0
2020-10-16 14:35:00,93.87,93.93,93.86,93.86,4814.0,88.2547,88.3111,88.2453,88.2453,4814.0
2020-10-16 14:40:00,93.86,93.86,93.77,93.82,2717.0,88.2453,88.2453,88.1607,88.2077,2717.0
2020-10-16 14:45:00,93.81,93.81,93.73,93.77,2370.0,88.1983,88.1983,88.123,88.1607,2370.0
2020-10-16 14:50:00,93.75,93.82,93.71,93.78,2367.0,88.1419,88.2077,88.1042,88.1701,2367.0
2020-10-16 14:55:00,93.74,93.82,93.74,93.77,2201.0,88.1325,88.2077,88.1325,88.1607,2201.0
2020-10-16 15:00:00,93.82,93.82,93.69,93.73,3794.0,88.2077,88.2077,88.0854,88.123,3794.0
2020-10-16 15:05:00,93.75,93.76,93.64,93.64,3363.0,88.1419,88.1513,88.0384,88.0384,3363.0
2020-10-16 15:10:00,93.61,93.65,93.56,93.59,2376.0,88.0102,88.0478,87.9632,87.9914,2376.0
2020-10-16 15:15:00,93.6,93.63,93.54,93.63,4609.0,88.0008,88.029,87.9444,88.029,4609.0
2020-10-16 15:20:00,93.62,93.66,93.6,93.62,4211.0,88.0196,88.0572,88.0008,88.0196,4211.0
2020-10-16 15:25:00,93.66,93.68,93.62,93.66,5000.0,88.0572,88.076,88.0196,88.0572,5000.0
2020-10-16 15:30:00,93.65,93.68,93.58,93.66,7478.0,88.0478,88.076,87.982,88.0572,7478.0
2020-10-16 15:35:00,93.66,93.7,93.61,93.63,8430.0,88.0572,88.0948,88.0102,88.029,8430.0
2020-10-16 15:40:00,93.62,93.67,93.59,93.63,10320.0,88.0196,88.0666,87.9914,88.029,10320.0
2020-10-16 15:45:00,93.64,93.67,93.6,93.62,9916.0,88.0384,88.0666,88.0008,88.0196,9916.0
2020-10-16 15:50:00,93.58,93.64,93.56,93.59,18862.0,87.982,88.0384,87.9632,87.9914,18862.0
2020-10-16 15:55:00,93.59,93.68,93.53,93.57,49600.0,87.9914,88.076,87.935,87.9726,49600.0
2020-10-19 09:30:00,94.3,94.44,94.05,94.32,29072.0,88.659,88.7906,88.4239,88.6778,29072.0
2020-10-19 09:35:00,94.25,94.29,94.03,94.16,2500.0,88.6119,88.6496,88.4051,88.5273,2500.0
2020-10-19 09:40:00,94.1,94.1,93.85,93.92,1718.0,88.4709,88.4709,88.2359,88.3017,1718.0
2020-10-19 09:45:00,93.88,93.97,93.84,93.92,4774.0,88.2641,88.3487,88.2265,88.3017,4774.0
2020-10-19 09:50:00,93.94,94.04,93.81,93.81,7654.0,88.3205,88.4145,88.1983,88.1983,7654.0
2020-10-19 09:55:00,93.79,93.89,93.66,93.71,7882.0,88.1795,88.2735,88.0572,88.1042,7882.0
2020-10-19 10:00:00,93.63,93.81,93.57,93.77,6918.0,88.029,88.1983,87.9726,88.1607,6918.0
2020-10-19 10:05:00,93.71,93.73,93.55,93.55,2582.0,88.1042,88.123,87.9538,87.9538,2582.0
2020-10-19 10:10:00,93.5,93.5,93.43,93.44,1101.0,87.9068,87.9068,87.841,87.8504,1101.0
2020-10-19 10:15:00,93.51,93.54,93.44,93.46,10163.0,87.9162,87.9444,87.8504,87.8692,10163.0
2020-10-19 10:20:00,93.45,93.9,93.45,93.9,3589.0,87.8598,88.2829,87.8598,88.2829,3589.0
2020-10-19 10:25:00,93.9,93.9,93.69,93.73,3474.0,88.2829,88.2829,88.0854,88.123,3474.0
2020-10-19 10:30:00,93.69,93.88,93.69,93.87,1800.0,88.0854,88.2641,88.0854,88.2547,1800.0
2020-10-19 10:35:00,93.88,93.88,93.75,93.8,1800.0,88.2641,88.2641,88.1419,88.1889,1800.0
2020-10-19 10:40:00,93.79,93.9,93.71,93.71,2488.0,88.1795,88.2829,88.1042,88.1042,2488.0
2020-10-19 10:45:00,93.61,93.7,93.58,93.59,2700.0,88.0102,88.0948,87.982,87.9914,2700.0
2020-10-19 10:50:00,93.53,93.56,93.44,93.45,1800.0,87.935,87.9632,87.8504,87.8598,1800.0
2020-10-19 10:55:00,93.4,93.48,93.37,93.48,2270.0,87.8128,87.888,87.7846,87.888,2270.0
2020-10-19 11:00:00,93.47,93.55,93.43,93.44,2404.0,87.8786,87.9538,87.841,87.8504,2404.0
2020-10-19 11:05:00,93.42,93.42,93.26,93.26,3570.0,87.8316,87.8316,87.6812,87.6812,3570.0
2020-10-19 11:10:00,93.26,93.26,93.15,93.16,2746.0,87.6812,87.6812,87.5777,87.5871,2746.0
2020-10-19 11:15:00,93.18,93.22,93.11,93.17,1932.0,87.606,87.6436,87.5401,87.5965,1932.0
2020-10-19 11:20:00,93.17,93.27,93.01,93.08,5060.0,87.5965,87.6906,87.4461,87.5119,5060.0
2020-10-19 11:25:00,93.09,93.33,93.08,93.32,4280.0,87.5213,87.747,87.5119,87.7376,4280.0
2020-10-19 11:30:00,93.34,93.4,93.27,93.39,7971.0,87.7564,87.8128,87.6906,87.8034,7971.0
2020-10-19 11:35:00,93.36,93.61,93.36,93.59,5648.0,87.7752,88.0102,87.7752,87.9914,5648.0
2020-10-19 11:40:00,93.55,93.65,93.55,93.65,4252.0,87.9538,88.0478,87.9538,88.0478,4252.0
2020-10-19 11:45:00,93.62,93.66,93.54,93.54,3322.0,88.0196,88.0572,87.9444,87.9444,3322.0
2020-10-19 11:50:00,93.5,93.71,93.5,93.66,5708.0,87.9068,88.1042,87.9068,88.0572,5708.0
2020-10-19 11:55:00,93.66,93.89,93.65,93.86,7035.0,88.0572,88.2735,88.0478,88.2453,7035.0
2020-10-19 12:00:00,93.85,93.86,93.79,93.8,4711.0,88.2359,88.2453,88.1795,88.1889,4711.0
2020-10-19 12:05:00,93.77,93.81,93.65,93.66,2458.0,88.1607,88.1983,88.0478,88.0572,2458.0
2020-10-19 12:10:00,93.69,93.71,93.53,93.59,2798.0,88.0854,88.1042,87.935,87.9914,2798.0
2020-10-19 12:15:00,93.62,93.66,93.44,93.5,2100.0,88.0196,88.0572,87.8504,87.9068,2100.0
2020-10-19 12:20:00,93.47,93.55,93.42,93.55,2432.0,87.8786,87.9538,87.8316,87.9538,2432.0
2020-10-19 12:25:00,93.52,93.52,93.4,93.4,1918.0,87.9256,87.9256,87.8128,87.8128,1918.0
2020-10-19 12:30:00,93.4,93.46,93.34,93.45,3700.0,87.8128,87.8692,87.7564,87.8598,3700.0
2020-10-19 12:35:00,93.43,93.53,93.39,93.45,9066.0,87.841,87.935,87.8034,87.8598,9066.0
2020-10-19 12:40:00,93.42,93.52,93.42,93.52,2338.0,87.8316,87.9256,87.8316,87.9256,2338.0
2020-10-19 12:45:00,93.52,93.6,93.5,93.5,5065.0,87.9256,88.0008,87.9068,87.9068,5065.0
2020-10-19 12:50:00,93.53,93.53,93.48,93.49,551.0,87.935,87.935,87.888,87.8974,551.0
2020-10-19 12:55:00,93.5,93.5,93.45,93.45,1140.0,87.9068,87.9068,87.8598,87.8598,1140.0
2020-10-19 13:00:00,93.45,93.48,93.34,93.44,10453.0,87.8598,87.888,87.7564,87.8504,10453.0
2020-10-19 13:05:00,93.41,93.48,93.41,93.48,2800.0,87.8222,87.888,87.8222,87.888,2800.0
2020-10-19 13:10:00,93.45,93.48,93.42,93.42,1100.0,87.8598,87.888,87.8316,87.8316,1100.0
2020-10-19 13:15:00,93.43,93.52,93.43,93.5,3005.0,87.841,87.9256,87.841,87.9068,3005.0
2020-10-19 13:20:00,93.5,93.55,93.49,93.49,950.0,87.9068,87.9538,87.8974,87.8974,950.0
2020-10-19 13:25:00,93.46,93.52,93.39,93.51,13674.0,87.8692,87.9256,87.8034,87.9162,13674.0
2020-10-19 13:30:00,93.49,93.49,93.3,93.36,5895.0,87.8974,87.8974,87.7188,87.7752,5895.0
2020-10-19 13:35:00,93.34,93.43,93.31,93.41,6853.0,87.7564,87.841,87.7282,87.8222,6853.0
2020-10-19 13:40:00,93.35,93.43,93.27,93.31,22578.0,87.7658,87.841,87.6906,87.7282,22578.0
2020-10-19 13:45:00,93.28,93.28,93.21,93.21,1350.0,87.7,87.7,87.6342,87.6342,1350.0
2020-10-19 13:50:00,93.19,93.24,93.1,93.14,7007.0,87.6154,87.6624,87.5307,87.5683,7007.0
2020-10-19 13:55:00,93.16,93.2,93.11,93.11,14558.0,87.5871,87.6248,87.5401,87.5401,14558.0
2020-10-19 14:00:00,93.13,93.16,92.92,92.93,14494.0,87.5589,87.5871,87.3615,87.3709,14494.0
2020-10-19 14:05:00,92.97,92.99,92.97,92.98,747.0,87.4085,87.4273,87.4085,87.4179,747.0
2020-10-19 14:10:00,92.97,93.02,92.96,92.96,1106.0,87.4085,87.4555,87.3991,87.3991,1106.0
2020-10-19 14:15:00,92.98,92.98,92.92,92.92,2450.0,87.4179,87.4179,87.3615,87.3615,2450.0
2020-10-19 14:20:00,92.93,92.94,92.86,92.94,2272.0,87.3709,87.3803,87.3051,87.3803,2272.0
2020-10-19 14:25:00,92.95,92.95,92.88,92.93,1533.0,87.3897,87.3897,87.3239,87.3709,1533.0
2020-10-19 14:30:00,92.89,92.89,92.65,92.68,5109.0,87.3333,87.3333,87.1077,87.1359,5109.0
2020-10-19 14:35:00,92.73,92.73,92.53,92.53,1178.0,87.1829,87.1829,86.9948,86.9948,1178.0
2020-10-19 14:40:00,92.58,92.58,92.37,92.4,2507.0,87.0418,87.0418,86.8444,86.8726,2507.0
2020-10-19 14:45:00,92.34,92.36,92.3,92.35,2396.0,86.8162,86.835,86.7786,86.8256,2396.0
2020-10-19 14:50:00,92.26,92.34,92.23,92.34,3655.0,86.741,86.8162,86.7128,86.8162,3655.0
2020-10-19 14:55:00,92.29,92.42,92.21,92.26,2341.0,86.7692,86.8914,86.694,86.741,2341.0
2020-10-19 15:00:00,92.29,92.3,92.13,92.2,2900.0,86.7692,86.7786,86.6188,86.6846,2900.0
2020-10-19 15:05:00,92.24,92.28,92.2,92.28,5376.0,86.7222,86.7598,86.6846,86.7598,5376.0
2020-10-19 15:10:00,92.27,92.34,92.2,92.31,3173.0,86.7504,86.8162,86.6846,86.788,3173.0
2020-10-19 15:15:00,92.29,92.29,92.08,92.17,6707.0,86.7692,86.7692,86.5718,86.6564,6707.0
2020-10-19 15:20:00,92.14,92.18,92.11,92.15,4152.0,86.6282,86.6658,86.6,86.6376,4152.0
2020-10-19 15:25:00,92.15,92.28,92.1,92.26,7645.0,86.6376,86.7598,86.5906,86.741,7645.0
2020-10-19 15:30:00,92.26,92.36,92.25,92.25,3208.0,86.741,86.835,86.7316,86.7316,3208.0
2020-10-19 15:35:00,92.24,92.39,92.24,92.39,4781.0,86.7222,86.8632,86.7222,86.8632,4781.0
2020-10-19 15:40:00,92.4,92.4,92.25,92.25,8608.0,86.8726,86.8726,86.7316,86.7316,8608.0
2020-10-19 15:45:00,92.27,92.3,92.08,92.12,6176.0,86.7504,86.7786,86.5718,86.6094,6176.0
2020-10-19 15:50:00,92.11,92.17,92.05,92.06,10930.0,86.6,86.6564,86.5435,86.5529,10930.0
2020-10-19 15:55:00,92.08,92.26,92.03,92.12,44582.0,86.5718,86.741,86.5247,86.6094,44582.0
2020-10-20 09:30:00,92.71,92.95,92.59,92.59,13118.0,87.1641,87.3897,87.0512,87.0512,13118.0
2020-10-20 09:35:00,92.55,92.66,92.55,92.66,2400.0,87.0136,87.1171,87.0136,87.1171,2400.0
2020-10-20 09:40:00,92.62,92.76,92.62,92.72,1680.0,87.0794,87.2111,87.0794,87.1735,1680.0
2020-10-20 09:45:00,92.65,92.71,92.51,92.71,3230.0,87.1077,87.1641,86.976,87.1641,3230.0
2020-10-20 09:50:00,92.77,92.77,92.59,92.68,3523.0,87.2205,87.2205,87.0512,87.1359,3523.0
2020-10-20 09:55:00,92.7,92.78,92.6,92.78,3548.0,87.1547,87.2299,87.0606,87.2299,3548.0
2020-10-20 10:00:00,92.83,92.83,92.67,92.68,1049.0,87.2769,87.2769,87.1265,87.1359,1049.0
2020-10-20 10:05:00,92.68,92.74,92.5,92.5,2900.0,87.1359,87.1923,86.9666,86.9666,2900.0
2020-10-20 10:10:00,92.5,92.57,92.45,92.51,3273.0,86.9666,87.0324,86.9196,86.976,3273.0
2020-10-20 10:15:00,92.53,92.6,92.49,92.5,3159.0,86.9948,87.0606,86.9572,86.9666,3159.0
2020-10-20 10:20:00,92.51,92.56,92.44,92.5,3140.0,86.976,87.023,86.9102,86.9666,3140.0
2020-10-20 10:25:00,92.5,92.57,92.49,92.57,1712.0,86.9666,87.0324,86.9572,87.0324,1712.0
2020-10-20 10:30:00,92.59,92.63,92.5,92.58,11113.0,87.0512,87.0889,86.9666,87.0418,11113.0
2020-10-20 10:35:00,92.52,92.68,92.5,92.67,4765.0,86.9854,87.1359,86.9666,87.1265,4765.0
2020-10-20 10:40:00,92.67,92.78,92.67,92.78,5247.0,87.1265,87.2299,87.1265,87.2299,5247.0
2020-10-20 10:45:00,92.8,92.91,92.73,92.77,4076.0,87.2487,87.3521,87.1829,87.2205,4076.0
2020-10-20 10:50:00,92.83,92.91,92.78,92.8,3643.0,87.2769,87.3521,87.2299,87.2487,3643.0
2020-10-20 10:55:00,92.83,92.83,92.6,92.61,7541.0,87.2769,87.2769,87.0606,87.07,7541.0
2020-10-20 11:00:00,92.58,92.68,92.46,92.46,5063.0,87.0418,87.1359,86.929,86.929,5063.0
2020-10-20 11:05:00,92.42,92.45,92.32,92.32,3810.0,86.8914,86.9196,86.7974,86.7974,3810.0
2020-10-20 11:10:00,92.34,92.41,92.3,92.3,4508.0,86.8162,86.882,86.7786,86.7786,4508.0
2020-10-20 11:15:00,92.35,92.38,92.31,92.38,3229.0,86.8256,86.8538,86.788,86.8538,3229.0
2020-10-20 11:20:00,92.32,92.48,92.31,92.45,3176.0,86.7974,86.9478,86.788,86.9196,3176.0
2020-10-20 11:25:00,92.52,92.6,92.5,92.54,3500.0,86.9854,87.0606,86.9666,87.0042,3500.0
2020-10-20 11:30:00,92.59,92.63,92.51,92.57,8179.0,87.0512,87.0889,86.976,87.0324,8179.0
2020-10-20 11:35:00,92.58,92.58,92.46,92.47,3377.0,87.0418,87.0418,86.929,86.9384,3377.0
2020-10-20 11:40:00,92.45,92.51,92.45,92.5,3000.0,86.9196,86.976,86.9196,86.9666,3000.0
2020-10-20 11:45:00,92.46,92.56,92.46,92.55,4967.0,86.929,87.023,86.929,87.0136,4967.0
2020-10-20 11:50:00,92.57,92.61,92.54,92.59,2228.0,87.0324,87.07,87.0042,87.0512,2228.0
2020-10-20 11:55:00,92.62,92.66,92.62,92.66,1094.0,87.0794,87.1171,87.0794,87.1171,1094.0
2020-10-20 12:00:00,92.67,92.76,92.63,92.76,2919.0,87.1265,87.2111,87.0889,87.2111,2919.0
2020-10-20 12:05:00,92.76,92.85,92.76,92.79,4750.0,87.2111,87.2957,87.2111,87.2393,4750.0
2020-10-20 12:10:00,92.79,92.83,92.71,92.73,3449.0,87.2393,87.2769,87.1641,87.1829,3449.0
2020-10-20 12:15:00,92.73,92.78,92.69,92.69,1964.0,87.1829,87.2299,87.1453,87.1453,1964.0
2020-10-20 12:20:00,92.69,92.69,92.58,92.58,1000.0,87.1453,87.1453,87.0418,87.0418,1000.0
2020-10-20 12:25:00,92.65,92.65,92.59,92.59,1896.0,87.1077,87.1077,87.0512,87.0512,1896.0
2020-10-20 12:30:00,92.62,92.95,92.62,92.95,2141.0,87.0794,87.3897,87.0794,87.3897,2141.0
2020-10-20 12:35:00,92.96,93.01,92.85,92.89,2522.0,87.3991,87.4461,87.2957,87.3333,2522.0
2020-10-20 12:40:00,92.89,92.91,92.82,92.87,3283.0,87.3333,87.3521,87.2675,87.3145,3283.0
2020-10-20 12:45:00,92.91,92.97,92.84,92.96,7860.0,87.3521,87.4085,87.2863,87.3991,7860.0
2020-10-20 12:50:00,92.96,92.99,92.89,92.93,9894.0,87.3991,87.4273,87.3333,87.3709,9894.0
2020-10-20 12:55:00,92.94,93.08,92.94,93.05,3574.0,87.3803,87.5119,87.3803,87.4837,3574.0
2020-10-20 13:00:00,93.07,93.09,93.03,93.09,2060.0,87.5025,87.5213,87.4649,87.5213,2060.0
2020-10-20 13:05:00,93.08,93.11,92.96,92.96,5699.0,87.5119,87.5401,87.3991,87.3991,5699.0
2020-10-20 13:10:00,92.95,93.09,92.93,93.05,3283.0,87.3897,87.5213,87.3709,87.4837,3283.0
2020-10-20 13:15:00,93.06,93.16,93.06,93.16,2678.0,87.4931,87.5871,87.4931,87.5871,2678.0
2020-10-20 13:20:00,93.18,93.39,93.16,93.36,14747.0,87.606,87.8034,87.5871,87.7752,14747.0
2020-10-20 13:25:00,93.35,93.45,93.33,93.38,6337.0,87.7658,87.8598,87.747,87.794,6337.0
2020-10-20 13:30:00,93.38,93.39,93.33,93.39,2002.0,87.794,87.8034,87.747,87.8034,2002.0
2020-10-20 13:35:00,93.36,93.41,93.36,93.37,5429.0,87.7752,87.8222,87.7752,87.7846,5429.0
2020-10-20 13:40:00,93.39,93.39,93.26,93.27,2171.0,87.8034,87.8034,87.6812,87.6906,2171.0
2020-10-20 13:45:00,93.26,93.36,93.25,93.32,2307.0,87.6812,87.7752,87.6718,87.7376,2307.0
2020-10-20 13:50:00,93.29,93.33,93.22,93.25,2954.0,87.7094,87.747,87.6436,87.6718,2954.0
2020-10-20 13:55:00,93.23,93.23,93.05,93.05,1255.0,87.653,87.653,87.4837,87.4837,1255.0
2020-10-20 14:00:00,93.06,93.1,93.03,93.1,1600.0,87.4931,87.5307,87.4649,87.5307,1600.0
2020-10-20 14:05:00,93.11,93.11,92.94,92.98,2816.0,87.5401,87.5401,87.3803,87.4179,2816.0
2020-10-20 14:10:00,93.01,93.03,92.97,92.98,727.0,87.4461,87.4649,87.4085,87.4179,727.0
2020-10-20 14:15:00,93.01,93.06,92.99,93.03,3240.0,87.4461,87.4931,87.4273,87.4649,3240.0
2020-10-20 14:20:00,93.04,93.05,92.94,92.96,3068.0,87.4743,87.4837,87.3803,87.3991,3068.0
2020-10-20 14:25:00,92.94,93.01,92.91,92.91,2764.0,87.3803,87.4461,87.3521,87.3521,2764.0
2020-10-20 14:30:00,92.9,92.98,92.89,92.97,6815.0,87.3427,87.4179,87.3333,87.4085,6815.0
2020-10-20 14:35:00,92.95,92.95,92.91,92.91,2106.0,87.3897,87.3897,87.3521,87.3521,2106.0
2020-10-20 14:40:00,92.93,93.0,92.9,92.99,15557.0,87.3709,87.4367,87.3427,87.4273,15557.0
2020-10-20 14:45:00,92.99,92.99,92.89,92.9,7430.0,87.4273,87.4273,87.3333,87.3427,7430.0
2020-10-20 14:50:00,92.9,92.9,92.82,92.87,3781.0,87.3427,87.3427,87.2675,87.3145,3781.0
2020-10-20 14:55:00,92.87,92.91,92.85,92.88,5630.0,87.3145,87.3521,87.2957,87.3239,5630.0
2020-10-20 15:00:00,92.85,92.92,92.85,92.91,4398.0,87.2957,87.3615,87.2957,87.3521,4398.0
2020-10-20 15:05:00,92.89,92.91,92.61,92.62,3822.0,87.3333,87.3521,87.07,87.0794,3822.0
2020-10-20 15:10:00,92.59,92.61,92.45,92.54,10799.0,87.0512,87.07,86.9196,87.0042,10799.0
2020-10-20 15:15:00,92.5,92.59,92.4,92.59,7596.0,86.9666,87.0512,86.8726,87.0512,7596.0
2020-10-20 15:20:00,92.58,92.61,92.47,92.59,3422.0,87.0418,87.07,86.9384,87.0512,3422.0
2020-10-20 15:25:00,92.59,92.69,92.56,92.69,3702.0,87.0512,87.1453,87.023,87.1453,3702.0
2020-10-20 15:30:00,92.66,92.7,92.45,92.51,5775.0,87.1171,87.1547,86.9196,86.976,5775.0
2020-10-20 15:35:00,92.52,92.52,92.35,92.46,9395.0,86.9854,86.9854,86.8256,86.929,9395.0
2020-10-20 15:40:00,92.48,92.65,92.45,92.57,7918.0,86.9478,87.1077,86.9196,87.0324,7918.0
2020-10-20 15:45:00,92.57,92.69,92.43,92.48,12960.0,87.0324,87.1453,86.9008,86.9478,12960.0
2020-10-20 15:50:00,92.43,92.57,92.43,92.52,14650.0,86.9008,87.0324,86.9008,86.9854,14650.0
2020-10-20 15:55:00,92.52,92.52,92.25,92.27,31352.0,86.9854,86.9854,86.7316,86.7504,31352.0
2020-10-21 09:30:00,92.03,92.25,91.86,92.03,23719.0,86.5247,86.7316,86.3649,86.5247,23719.0
2020-10-21 09:35:00,91.98,92.07,91.7,91.85,4711.0,86.4777,86.5624,86.2145,86.3555,4711.0
2020-10-21 09:40:00,91.89,92.29,91.88,92.28,15303.0,86.3931,86.7692,86.3837,86.7598,15303.0
2020-10-21 09:45:00,92.31,92.32,92.13,92.13,1329.0,86.788,86.7974,86.6188,86.6188,1329.0
2020-10-21 09:50:00,92.14,92.34,92.13,92.26,4682.0,86.6282,86.8162,86.6188,86.741,4682.0
2020-10-21 09:55:00,92.18,92.47,92.18,92.36,5590.0,86.6658,86.9384,86.6658,86.835,5590.0
2020-10-21 10:00:00,92.35,92.52,92.32,92.48,8936.0,86.8256,86.9854,86.7974,86.9478,8936.0
2020-10-21 10:05:00,92.53,92.53,92.36,92.42,6107.0,86.9948,86.9948,86.835,86.8914,6107.0
2020-10-21 10:10:00,92.36,92.41,92.32,92.38,5871.0,86.835,86.882,86.7974,86.8538,5871.0
2020-10-21 10:15:00,92.38,92.49,92.34,92.48,3897.0,86.8538,86.9572,86.8162,86.9478,3897.0
2020-10-21 10:20:00,92.48,92.48,92.34,92.34,5986.0,86.9478,86.9478,86.8162,86.8162,5986.0
2020-10-21 10:25:00,92.33,92.41,92.3,92.31,8114.0,86.8068,86.882,86.7786,86.788,8114.0
2020-10-21 10:30:00,92.31,92.37,92.26,92.34,6087.0,86.788,86.8444,86.741,86.8162,6087.0
2020-10-21 10:35:00,92.33,92.37,92.3,92.32,5870.0,86.8068,86.8444,86.7786,86.7974,5870.0
2020-10-21 10:40:00,92.31,92.35,92.27,92.34,9981.0,86.788,86.8256,86.7504,86.8162,9981.0
2020-10-21 10:45:00,92.34,92.35,92.27,92.28,8391.0,86.8162,86.8256,86.7504,86.7598,8391.0
2020-10-21 10:50:00,92.2,92.23,92.05,92.06,3953.0,86.6846,86.7128,86.5435,86.5529,3953.0
2020-10-21 10:55:00,92.02,92.03,91.89,91.9,6026.0,86.5153,86.5247,86.3931,86.4025,6026.0
2020-10-21 11:00:00,91.85,91.91,91.81,91.84,4490.0,86.3555,86.4119,86.3179,86.3461,4490.0
2020-10-21 11:05:00,91.86,91.86,91.74,91.8,6666.0,86.3649,86.3649,86.2521,86.3085,6666.0
2020-10-21 11:10:00,91.77,91.77,91.63,91.67,2647.0,86.2803,86.2803,86.1487,86.1863,2647.0
2020-10-21 11:15:00,91.66,91.69,91.6,91.69,1730.0,86.1769,86.2051,86.1205,86.2051,1730.0
2020-10-21 11:20:00,91.7,91.71,91.59,91.64,2172.0,86.2145,86.2239,86.1111,86.1581,2172.0
2020-10-21 11:25:00,91.7,91.82,91.69,91.82,1900.0,86.2145,86.3273,86.2051,86.3273,1900.0
2020-10-21 11:30:00,91.83,92.02,91.81,92.02,2726.0,86.3367,86.5153,86.3179,86.5153,2726.0
2020-10-21 11:35:00,92.01,92.04,91.93,92.03,2700.0,86.5059,86.5341,86.4307,86.5247,2700.0
2020-10-21 11:40:00,92.04,92.2,92.04,92.2,3655.0,86.5341,86.6846,86.5341,86.6846,3655.0
2020-10-21 11:45:00,92.17,92.2,92.12,92.15,3710.0,86.6564,86.6846,86.6094,86.6376,3710.0
2020-10-21 11:50:00,92.15,92.28,92.14,92.24,6107.0,86.6376,86.7598,86.6282,86.7222,6107.0
2020-10-21 11:55:00,92.25,92.27,92.07,92.14,4300.0,86.7316,86.7504,86.5624,86.6282,4300.0
2020-10-21 12:00:00,92.13,92.18,92.11,92.17,1612.0,86.6188,86.6658,86.6,86.6564,1612.0
2020-10-21 12:05:00,92.15,92.17,92.08,92.17,5014.0,86.6376,86.6564,86.5718,86.6564,5014.0
2020-10-21 12:10:00,92.19,92.19,92.05,92.12,3183.0,86.6752,86.6752,86.5435,86.6094,3183.0
2020-10-21 12:15:00,92.13,92.16,92.1,92.1,1191.0,86.6188,86.647,86.5906,86.5906,1191.0
2020-10-21 12:20:00,92.11,92.48,92.11,92.48,3075.0,86.6,86.9478,86.6,86.9478,3075.0
2020-10-21 12:25:00,92.42,92.51,92.3,92.38,5521.0,86.8914,86.976,86.7786,86.8538,5521.0
2020-10-21 12:30:00,92.4,92.4,92.11,92.14,3991.0,86.8726,86.8726,86.6,86.6282,3991.0
2020-10-21 12:35:00,92.13,92.19,92.11,92.19,1588.0,86.6188,86.6752,86.6,86.6752,1588.0
2020-10-21 12:40:00,92.15,92.23,92.11,92.17,4527.0,86.6376,86.7128,86.6,86.6564,4527.0
2020-10-21 12:45:00,92.25,92.26,92.1,92.1,2372.0,86.7316,86.741,86.5906,86.5906,2372.0
2020-10-21 12:50:00,92.14,92.15,92.11,92.12,3464.0,86.6282,86.6376,86.6,86.6094,3464.0
2020-10-21 12:55:00,92.09,92.21,92.07,92.17,9210.0,86.5812,86.694,86.5624,86.6564,9210.0
2020-10-21 13:00:00,92.2,92.22,92.14,92.21,7419.0,86.6846,86.7034,86.6282,86.694,7419.0
2020-10-21 13:05:00,92.23,92.27,92.19,92.22,7086.0,86.7128,86.7504,86.6752,86.7034,7086.0
2020-10-21 13:10:00,92.22,92.28,92.17,92.26,7135.0,86.7034,86.7598,86.6564,86.741,7135.0
2020-10-21 13:15:00,92.29,92.36,92.25,92.36,3300.0,86.7692,86.835,86.7316,86.835,3300.0
2020-10-21 13:20:00,92.33,92.36,92.3,92.36,3453.0,86.8068,86.835,86.7786,86.835,3453.0
2020-10-21 13:25:00,92.36,92.41,92.34,92.4,1200.0,86.835,86.882,86.8162,86.8726,1200.0
2020-10-21 13:30:00,92.39,92.4,92.31,92.34,9300.0,86.8632,86.8726,86.788,86.8162,9300.0
2020-10-21 13:35:00,92.37,92.38,92.17,92.18,5006.0,86.8444,86.8538,86.6564,86.6658,5006.0
2020-10-21 13:40:00,92.2,92.25,92.2,92.25,1900.0,86.6846,86.7316,86.6846,86.7316,1900.0
2020-10-21 13:45:00,92.23,92.28,92.23,92.26,1600.0,86.7128,86.7598,86.7128,86.741,1600.0
2020-10-21 13:50:00,92.29,92.34,92.25,92.27,1500.0,86.7692,86.8162,86.7316,86.7504,1500.0
2020-10-21 13:55:00,92.24,92.25,92.19,92.19,2408.0,86.7222,86.7316,86.6752,86.6752,2408.0
2020-10-21 14:00:00,92.24,92.27,92.21,92.26,2577.0,86.7222,86.7504,86.694,86.741,2577.0
2020-10-21 14:05:00,92.21,92.26,92.21,92.23,2420.0,86.694,86.741,86.694,86.7128,2420.0
2020-10-21 14:10:00,92.24,92.4,92.24,92.38,1800.0,86.7222,86.8726,86.7222,86.8538,1800.0
2020-10-21 14:15:00,92.39,92.39,92.37,92.38,426.0,86.8632,86.8632,86.8444,86.8538,426.0
2020-10-21 14:20:00,92.38,92.45,92.34,92.43,2051.0,86.8538,86.9196,86.8162,86.9008,2051.0
2020-10-21 14:25:00,92.44,92.54,92.43,92.46,2323.0,86.9102,87.0042,86.9008,86.929,2323.0
2020-10-21 14:30:00,92.42,92.5,92.42,92.48,4525.0,86.8914,86.9666,86.8914,86.9478,4525.0
2020-10-21 14:35:00,92.47,92.5,92.41,92.43,1100.0,86.9384,86.9666,86.882,86.9008,1100.0
2020-10-21 14:40:00,92.43,92.44,92.4,92.4,1900.0,86.9008,86.9102,86.8726,86.8726,1900.0
2020-10-21 14:45:00,92.41,92.42,92.38,92.42,818.0,86.882,86.8914,86.8538,86.8914,818.0
2020-10-21 14:50:00,92.4,92.4,92.33,92.36,2039.0,86.8726,86.8726,86.8068,86.835,2039.0
2020-10-21 14:55:00,92.37,92.43,92.33,92.39,4788.0,86.8444,86.9008,86.8068,86.8632,4788.0
2020-10-21 15:00:00,92.39,92.41,92.28,92.28,3153.0,86.8632,86.882,86.7598,86.7598,3153.0
2020-10-21 15:05:00,92.31,92.32,92.19,92.23,2700.0,86.788,86.7974,86.6752,86.7128,2700.0
2020-10-21 15:10:00,92.23,92.24,92.18,92.23,4595.0,86.7128,86.7222,86.6658,86.7128,4595.0
2020-10-21 15:15:00,92.22,92.26,92.15,92.2,6610.0,86.7034,86.741,86.6376,86.6846,6610.0
2020-10-21 15:20:00,92.2,92.27,92.19,92.27,2309.0,86.6846,86.7504,86.6752,86.7504,2309.0
2020-10-21 15:25:00,92.3,92.36,92.29,92.36,5101.0,86.7786,86.835,86.7692,86.835,5101.0
2020-10-21 15:30:00,92.36,92.41,92.09,92.14,5555.0,86.835,86.882,86.5812,86.6282,5555.0
2020-10-21 15:35:00,92.15,92.21,92.08,92.1,8331.0,86.6376,86.694,86.5718,86.5906,8331.0
2020-10-21 15:40:00,92.1,92.11,91.93,91.93,6141.0,86.5906,86.6,86.4307,86.4307,6141.0
2020-10-21 15:45:00,91.92,91.92,91.77,91.81,9062.0,86.4213,86.4213,86.2803,86.3179,9062.0
2020-10-21 15:50:00,91.78,91.96,91.74,91.92,20273.0,86.2897,86.4589,86.2521,86.4213,20273.0
2020-10-21 15:55:00,91.93,91.94,91.66,91.67,49989.0,86.4307,86.4401,86.1769,86.1863,49989.0
2020-10-22 09:30:00,91.67,92.19,91.67,92.19,15494.0,86.1863,86.6752,86.1863,86.6752,15494.0
2020-10-22 09:35:00,92.19,92.19,91.92,92.02,7453.0,86.6752,86.6752,86.4213,86.5153,7453.0
2020-10-22 09:40:00,92.05,92.18,92.05,92.13,1962.0,86.5435,86.6658,86.5435,86.6188,1962.0
2020-10-22 09:45:00,92.12,92.14,91.83,91.97,2817.0,86.6094,86.6282,86.3367,86.4683,2817.0
2020-10-22 09:50:00,91.96,91.97,91.8,91.96,4804.0,86.4589,86.4683,86.3085,86.4589,4804.0
2020-10-22 09:55:00,91.91,92.04,91.9,92.03,5558.0,86.4119,86.5341,86.4025,86.5247,5558.0
2020-10-22 10:00:00,92.04,92.23,91.99,92.21,4051.0,86.5341,86.7128,86.4871,86.694,4051.0
2020-10-22 10:05:00,92.17,92.24,92.12,92.12,4959.0,86.6564,86.7222,86.6094,86.6094,4959.0
2020-10-22 10:10:00,92.13,92.37,92.04,92.31,10419.0,86.6188,86.8444,86.5341,86.788,10419.0
2020-10-22 10:15:00,92.29,92.48,92.29,92.46,6060.0,86.7692,86.9478,86.7692,86.929,6060.0
2020-10-22 10:20:00,92.5,92.55,92.39,92.39,5485.0,86.9666,87.0136,86.8632,86.8632,5485.0
2020-10-22 10:25:00,92.35,92.43,92.34,92.35,1504.0,86.8256,86.9008,86.8162,86.8256,1504.0
2020-10-22 10:30:00,92.33,92.4,92.28,92.31,7510.0,86.8068,86.8726,86.7598,86.788,7510.0
2020-10-22 10:35:00,92.32,92.57,92.32,92.49,4426.0,86.7974,87.0324,86.7974,86.9572,4426.0
2020-10-22 10:40:00,92.49,92.51,92.35,92.36,3402.0,86.9572,86.976,86.8256,86.835,3402.0
2020-10-22 10:45:00,92.38,92.47,92.35,92.36,3550.0,86.8538,86.9384,86.8256,86.835,3550.0
2020-10-22 10:50:00,92.38,92.69,92.38,92.57,3920.0,86.8538,87.1453,86.8538,87.0324,3920.0
2020-10-22 10:55:00,92.58,92.73,92.53,92.55,5869.0,87.0418,87.1829,86.9948,87.0136,5869.0
2020-10-22 11:00:00,92.59,92.64,92.49,92.51,1793.0,87.0512,87.0983,86.9572,86.976,1793.0
2020-10-22 11:05:00,92.5,92.53,92.36,92.36,3365.0,86.9666,86.9948,86.835,86.835,3365.0
2020-10-22 11:10:00,92.32,92.44,92.24,92.44,3651.0,86.7974,86.9102,86.7222,86.9102,3651.0
2020-10-22 11:15:00,92.42,92.42,92.22,92.22,2499.0,86.8914,86.8914,86.7034,86.7034,2499.0
2020-10-22 11:20:00,92.21,92.37,92.21,92.36,3170.0,86.694,86.8444,86.694,86.835,3170.0
2020-10-22 11:25:00,92.32,92.35,92.25,92.26,2160.0,86.7974,86.8256,86.7316,86.741,2160.0
2020-10-22 11:30:00,92.23,92.23,92.13,92.17,2878.0,86.7128,86.7128,86.6188,86.6564,2878.0
2020-10-22 11:35:00,92.16,92.22,91.95,91.99,2175.0,86.647,86.7034,86.4495,86.4871,2175.0
2020-10-22 11:40:00,91.89,92.03,91.88,92.03,2189.0,86.3931,86.5247,86.3837,86.5247,2189.0
2020-10-22 11:45:00,92.02,92.19,92.02,92.15,1919.0,86.5153,86.6752,86.5153,86.6376,1919.0
2020-10-22 11:50:00,92.15,92.18,92.08,92.08,1265.0,86.6376,86.6658,86.5718,86.5718,1265.0
2020-10-22 11:55:00,92.04,92.04,91.97,92.01,1052.0,86.5341,86.5341,86.4683,86.5059,1052.0
2020-10-22 12:00:00,91.97,91.98,91.9,91.9,1200.0,86.4683,86.4777,86.4025,86.4025,1200.0
2020-10-22 12:05:00,91.86,91.86,91.79,91.83,2652.0,86.3649,86.3649,86.2991,86.3367,2652.0
2020-10-22 12:10:00,91.77,91.78,91.74,91.77,1287.0,86.2803,86.2897,86.2521,86.2803,1287.0
2020-10-22 12:15:00,91.82,91.91,91.82,91.9,1979.0,86.3273,86.4119,86.3273,86.4025,1979.0
2020-10-22 12:20:00,91.87,91.91,91.87,91.91,1245.0,86.3743,86.4119,86.3743,86.4119,1245.0
2020-10-22 12:25:00,91.91,91.96,91.88,91.96,733.0,86.4119,86.4589,86.3837,86.4589,733.0
2020-10-22 12:30:00,91.94,91.94,91.88,91.93,1342.0,86.4401,86.4401,86.3837,86.4307,1342.0
2020-10-22 12:35:00,91.91,91.91,91.83,91.9,1508.0,86.4119,86.4119,86.3367,86.4025,1508.0
2020-10-22 12:40:00,91.86,91.93,91.86,91.93,2400.0,86.3649,86.4307,86.3649,86.4307,2400.0
2020-10-22 12:45:00,91.94,92.07,91.91,92.07,991.0,86.4401,86.5624,86.4119,86.5624,991.0
2020-10-22 12:50:00,92.09,92.09,91.93,91.93,1273.0,86.5812,86.5812,86.4307,86.4307,1273.0
2020-10-22 12:55:00,91.93,91.96,91.93,91.96,953.0,86.4307,86.4589,86.4307,86.4589,953.0
2020-10-22 13:00:00,91.92,91.95,91.89,91.89,1927.0,86.4213,86.4495,86.3931,86.3931,1927.0
2020-10-22 13:05:00,91.92,91.95,91.91,91.95,1905.0,86.4213,86.4495,86.4119,86.4495,1905.0
2020-10-22 13:10:00,91.95,92.18,91.94,92.14,1302.0,86.4495,86.6658,86.4401,86.6282,1302.0
2020-10-22 13:15:00,92.09,92.09,92.02,92.06,1597.0,86.5812,86.5812,86.5153,86.5529,1597.0
2020-10-22 13:20:00,92.03,92.05,91.98,91.98,1562.0,86.5247,86.5435,86.4777,86.4777,1562.0
2020-10-22 13:25:00,92.01,92.04,91.98,92.02,2791.0,86.5059,86.5341,86.4777,86.5153,2791.0
2020-10-22 13:30:00,91.98,92.06,91.98,92.02,876.0,86.4777,86.5529,86.4777,86.5153,876.0
2020-10-22 13:35:00,91.97,91.97,91.87,91.9,1540.0,86.4683,86.4683,86.3743,86.4025,1540.0
2020-10-22 13:40:00,91.87,91.94,91.81,91.91,2105.0,86.3743,86.4401,86.3179,86.4119,2105.0
2020-10-22 13:45:00,91.86,91.88,91.8,91.87,1600.0,86.3649,86.3837,86.3085,86.3743,1600.0
2020-10-22 13:50:00,91.87,91.97,91.87,91.97,1381.0,86.3743,86.4683,86.3743,86.4683,1381.0
2020-10-22 13:55:00,91.96,91.96,91.93,91.93,824.0,86.4589,86.4589,86.4307,86.4307,824.0
2020-10-22 14:00:00,91.95,92.11,91.94,92.0,1489.0,86.4495,86.6,86.4401,86.4965,1489.0
2020-10-22 14:05:00,92.02,92.05,91.96,91.97,1200.0,86.5153,86.5435,86.4589,86.4683,1200.0
2020-10-22 14:10:00,92.0,92.0,91.93,91.93,2200.0,86.4965,86.4965,86.4307,86.4307,2200.0
2020-10-22 14:15:00,91.95,92.08,91.95,92.05,3708.0,86.4495,86.5718,86.4495,86.5435,3708.0
2020-10-22 14:20:00,92.02,92.07,92.0,92.04,3015.0,86.5153,86.5624,86.4965,86.5341,3015.0
2020-10-22 14:25:00,92.04,92.04,92.0,92.0,404.0,86.5341,86.5341,86.4965,86.4965,404.0
2020-10-22 14:30:00,92.02,92.04,91.98,91.99,4048.0,86.5153,86.5341,86.4777,86.4871,4048.0
2020-10-22 14:35:00,91.99,91.99,91.94,91.96,2101.0,86.4871,86.4871,86.4401,86.4589,2101.0
2020-10-22 14:40:00,91.98,91.99,91.95,91.95,4682.0,86.4777,86.4871,86.4495,86.4495,4682.0
2020-10-22 14:45:00,91.95,92.04,91.95,92.0,4550.0,86.4495,86.5341,86.4495,86.4965,4550.0
2020-10-22 14:50:00,92.01,92.14,92.01,92.14,3652.0,86.5059,86.6282,86.5059,86.6282,3652.0
2020-10-22 14:55:00,92.12,92.12,92.02,92.03,4136.0,86.6094,86.6094,86.5153,86.5247,4136.0
2020-10-22 15:00:00,92.02,92.07,92.02,92.05,3910.0,86.5153,86.5624,86.5153,86.5435,3910.0
2020-10-22 15:05:00,92.05,92.1,91.99,92.03,10121.0,86.5435,86.5906,86.4871,86.5247,10121.0
2020-10-22 15:10:00,92.05,92.08,92.03,92.07,1994.0,86.5435,86.5718,86.5247,86.5624,1994.0
2020-10-22 15:15:00,92.08,92.12,92.05,92.06,6857.0,86.5718,86.6094,86.5435,86.5529,6857.0
2020-10-22 15:20:00,92.04,92.06,92.03,92.03,2100.0,86.5341,86.5529,86.5247,86.5247,2100.0
2020-10-22 15:25:00,92.03,92.03,91.98,92.03,4671.0,86.5247,86.5247,86.4777,86.5247,4671.0
2020-10-22 15:30:00,92.03,92.12,92.03,92.03,5354.0,86.5247,86.6094,86.5247,86.5247,5354.0
2020-10-22 15:35:00,92.08,92.11,92.05,92.05,4238.0,86.5718,86.6,86.5435,86.5435,4238.0
2020-10-22 15:40:00,92.05,92.07,91.98,91.98,8786.0,86.5435,86.5624,86.4777,86.4777,8786.0
2020-10-22 15:45:00,91.98,92.04,91.93,92.04,12976.0,86.4777,86.5341,86.4307,86.5341,12976.0
2020-10-22 15:50:00,91.99,92.05,91.96,91.99,15855.0,86.4871,86.5435,86.4589,86.4871,15855.0
2020-10-22 15:55:00,91.97,91.97,91.75,91.77,45935.0,86.4683,86.4683,86.2615,86.2803,45935.0
2020-10-23 09:30:00,92.18,92.49,91.89,91.94,8885.0,86.6658,86.9572,86.3931,86.4401,8885.0
2020-10-23 09:35:00,92.25,92.29,92.06,92.1,1451.0,86.7316,86.7692,86.5529,86.5906,1451.0
2020-10-23 09:40:00,92.22,92.38,92.12,92.36,2651.0,86.7034,86.8538,86.6094,86.835,2651.0
2020-10-23 09:45:00,92.23,92.42,92.21,92.35,3124.0,86.7128,86.8914,86.694,86.8256,3124.0
2020-10-23 09:50:00,92.29,92.39,92.17,92.34,2348.0,86.7692,86.8632,86.6564,86.8162,2348.0
2020-10-23 09:55:00,92.26,92.33,92.25,92.29,632.0,86.741,86.8068,86.7316,86.7692,632.0
2020-10-23 10:00:00,92.41,92.48,92.32,92.32,3675.0,86.882,86.9478,86.7974,86.7974,3675.0
2020-10-23 10:05:00,92.29,92.29,92.14,92.18,1240.0,86.7692,86.7692,86.6282,86.6658,1240.0
2020-10-23 10:10:00,92.18,92.3,92.03,92.03,5580.0,86.6658,86.7786,86.5247,86.5247,5580.0
2020-10-23 10:15:00,92.02,92.07,91.98,92.04,2488.0,86.5153,86.5624,86.4777,86.5341,2488.0
2020-10-23 10:20:00,92.05,92.05,92.0,92.02,1762.0,86.5435,86.5435,86.4965,86.5153,1762.0
2020-10-23 10:25:00,92.03,92.17,92.03,92.08,2374.0,86.5247,86.6564,86.5247,86.5718,2374.0
2020-10-23 10:30:00,92.07,92.12,92.07,92.12,1137.0,86.5624,86.6094,86.5624,86.6094,1137.0
2020-10-23 10:35:00,92.08,92.12,92.03,92.08,3717.0,86.5718,86.6094,86.5247,86.5718,3717.0
2020-10-23 10:40:00,91.99,91.99,91.91,91.94,2193.0,86.4871,86.4871,86.4119,86.4401,2193.0
2020-10-23 10:45:00,91.98,92.05,91.98,92.0,1220.0,86.4777,86.5435,86.4777,86.4965,1220.0
2020-10-23 10:50:00,92.0,92.1,91.98,92.05,2601.0,86.4965,86.5906,86.4777,86.5435,2601.0
2020-10-23 10:55:00,92.03,92.03,91.91,91.95,2350.0,86.5247,86.5247,86.4119,86.4495,2350.0
2020-10-23 11:00:00,91.91,91.95,91.88,91.93,2573.0,86.4119,86.4495,86.3837,86.4307,2573.0
2020-10-23 11:05:00,91.94,92.0,91.88,91.93,4053.0,86.4401,86.4965,86.3837,86.4307,4053.0
2020-10-23 11:10:00,91.93,91.93,91.91,91.91,846.0,86.4307,86.4307,86.4119,86.4119,846.0
2020-10-23 11:15:00,91.97,92.02,91.96,91.99,2142.0,86.4683,86.5153,86.4589,86.4871,2142.0
2020-10-23 11:20:00,92.03,92.03,91.91,91.91,2356.0,86.5247,86.5247,86.4119,86.4119,2356.0
2020-10-23 11:25:00,91.87,91.91,91.82,91.87,1417.0,86.3743,86.4119,86.3273,86.3743,1417.0
2020-10-23 11:30:00,91.84,91.95,91.84,91.95,1926.0,86.3461,86.4495,86.3461,86.4495,1926.0
2020-10-23 11:35:00,91.96,92.0,91.96,91.99,1677.0,86.4589,86.4965,86.4589,86.4871,1677.0
2020-10-23 11:40:00,91.99,92.03,91.98,91.99,973.0,86.4871,86.5247,86.4777,86.4871,973.0
2020-10-23 11:45:00,91.99,92.02,91.91,91.95,3173.0,86.4871,86.5153,86.4119,86.4495,3173.0
2020-10-23 11:50:00,91.98,91.98,91.93,91.94,537.0,86.4777,86.4777,86.4307,86.4401,537.0
2020-10-23 11:55:00,91.96,91.97,91.91,91.97,1428.0,86.4589,86.4683,86.4119,86.4683,1428.0
2020-10-23 12:00:00,91.97,92.1,91.94,92.1,1218.0,86.4683,86.5906,86.4401,86.5906,1218.0
2020-10-23 12:05:00,92.12,92.12,92.0,92.03,1597.0,86.6094,86.6094,86.4965,86.5247,1597.0
2020-10-23 12:10:00,92.01,92.1,92.01,92.08,2431.0,86.5059,86.5906,86.5059,86.5718,2431.0
2020-10-23 12:15:00,92.1,92.25,91.91,92.22,10932.0,86.5906,86.7316,86.4119,86.7034,10932.0
2020-10-23 12:20:00,92.17,92.17,92.06,92.15,2859.0,86.6564,86.6564,86.5529,86.6376,2859.0
2020-10-23 12:25:00,92.14,92.18,92.11,92.18,600.0,86.6282,86.6658,86.6,86.6658,600.0
2020-10-23 12:30:00,92.16,92.21,92.13,92.2,1852.0,86.647,86.694,86.6188,86.6846,1852.0
2020-10-23 12:35:00,92.2,92.23,92.19,92.23,1112.0,86.6846,86.7128,86.6752,86.7128,1112.0
2020-10-23 12:40:00,92.27,92.29,92.24,92.24,1661.0,86.7504,86.7692,86.7222,86.7222,1661.0
2020-10-23 12:45:00,92.22,92.26,92.15,92.15,2368.0,86.7034,86.741,86.6376,86.6376,2368.0
2020-10-23 12:50:00,92.17,92.19,92.14,92.15,1525.0,86.6564,86.6752,86.6282,86.6376,1525.0
2020-10-23 12:55:00,92.09,92.11,92.04,92.06,3021.0,86.5812,86.6,86.5341,86.5529,3021.0
2020-10-23 13:00:00,92.06,92.2,92.06,92.16,1050.0,86.5529,86.6846,86.5529,86.647,1050.0
2020-10-23 13:05:00,92.14,92.17,92.11,92.17,1197.0,86.6282,86.6564,86.6,86.6564,1197.0
2020-10-23 13:10:00,92.15,92.15,92.09,92.09,1000.0,86.6376,86.6376,86.5812,86.5812,1000.0
2020-10-23 13:15:00,92.1,92.16,92.08,92.14,3001.0,86.5906,86.647,86.5718,86.6282,3001.0
2020-10-23 13:20:00,92.18,92.29,92.18,92.26,500.0,86.6658,86.7692,86.6658,86.741,500.0
2020-10-23 13:25:00,92.26,92.3,92.26,92.3,1973.0,86.741,86.7786,86.741,86.7786,1973.0
2020-10-23 13:30:00,92.3,92.41,92.26,92.37,2448.0,86.7786,86.882,86.741,86.8444,2448.0
2020-10-23 13:35:00,92.41,92.41,92.26,92.3,1603.0,86.882,86.882,86.741,86.7786,1603.0
2020-10-23 13:40:00,92.26,92.28,92.23,92.28,2787.0,86.741,86.7598,86.7128,86.7598,2787.0
2020-10-23 13:45:00,92.31,92.31,92.24,92.25,2451.0,86.788,86.788,86.7222,86.7316,2451.0
2020-10-23 13:50:00,92.26,92.31,92.26,92.28,1605.0,86.741,86.788,86.741,86.7598,1605.0
2020-10-23 13:55:00,92.31,92.38,92.3,92.38,2363.0,86.788,86.8538,86.7786,86.8538,2363.0
2020-10-23 14:00:00,92.41,92.47,92.33,92.47,4789.0,86.882,86.9384,86.8068,86.9384,4789.0
2020-10-23 14:05:00,92.48,92.54,92.45,92.54,2050.0,86.9478,87.0042,86.9196,87.0042,2050.0
2020-10-23 14:10:00,92.49,92.54,92.46,92.51,3116.0,86.9572,87.0042,86.929,86.976,3116.0
2020-10-23 14:15:00,92.53,92.58,92.5,92.52,2929.0,86.9948,87.0418,86.9666,86.9854,2929.0
2020-10-23 14:20:00,92.53,92.6,92.51,92.57,836.0,86.9948,87.0606,86.976,87.0324,836.0
2020-10-23 14:25:00,92.56,92.63,92.55,92.55,2880.0,87.023,87.0889,87.0136,87.0136,2880.0
2020-10-23 14:30:00,92.57,92.62,92.57,92.6,2186.0,87.0324,87.0794,87.0324,87.0606,2186.0
2020-10-23 14:35:00,92.59,92.65,92.57,92.65,4975.0,87.0512,87.1077,87.0324,87.1077,4975.0
2020-10-23 14:40:00,92.65,92.68,92.63,92.66,2925.0,87.1077,87.1359,87.0889,87.1171,2925.0
2020-10-23 14:45:00,92.65,92.73,92.64,92.69,2912.0,87.1077,87.1829,87.0983,87.1453,2912.0
2020-10-23 14:50:00,92.72,92.72,92.65,92.66,1693.0,87.1735,87.1735,87.1077,87.1171,1693.0
2020-10-23 14:55:00,92.67,92.69,92.63,92.68,2731.0,87.1265,87.1453,87.0889,87.1359,2731.0
2020-10-23 15:00:00,92.65,92.75,92.64,92.75,3336.0,87.1077,87.2017,87.0983,87.2017,3336.0
2020-10-23 15:05:00,92.75,92.75,92.68,92.7,2925.0,87.2017,87.2017,87.1359,87.1547,2925.0
2020-10-23 15:10:00,92.7,92.87,92.7,92.86,4356.0,87.1547,87.3145,87.1547,87.3051,4356.0
2020-10-23 15:15:00,92.86,92.9,92.79,92.89,17383.0,87.3051,87.3427,87.2393,87.3333,17383.0
2020-10-23 15:20:00,92.9,92.9,92.83,92.85,7129.0,87.3427,87.3427,87.2769,87.2957,7129.0
2020-10-23 15:25:00,92.84,92.85,92.75,92.77,6557.0,87.2863,87.2957,87.2017,87.2205,6557.0
2020-10-23 15:30:00,92.77,92.8,92.74,92.76,7405.0,87.2205,87.2487,87.1923,87.2111,7405.0
2020-10-23 15:35:00,92.76,92.77,92.73,92.75,7447.0,87.2111,87.2205,87.1829,87.2017,7447.0
2020-10-23 15:40:00,92.76,92.81,92.72,92.78,5896.0,87.2111,87.2581,87.1735,87.2299,5896.0
2020-10-23 15:45:00,92.79,92.84,92.71,92.84,9312.0,87.2393,87.2863,87.1641,87.2863,9312.0
2020-10-23 15:50:00,92.84,92.89,92.81,92.83,34519.0,87.2863,87.3333,87.2581,87.2769,34519.0
2020-10-23 15:55:00,92.84,93.13,92.75,92.9,114717.0,87.2863,87.5589,87.2017,87.3427,114717.0
2020-10-26 09:30:00,92.26,92.59,92.09,92.45,14743.0,86.741,87.0512,86.5812,86.9196,14743.0
2020-10-26 09:35:00,92.46,92.77,92.45,92.61,14532.0,86.929,87.2205,86.9196,87.07,14532.0
2020-10-26 09:40:00,92.61,92.67,92.3,92.44,16218.0,87.07,87.1265,86.7786,86.9102,16218.0
2020-10-26 09:45:00,92.36,92.46,92.24,92.24,5764.0,86.835,86.929,86.7222,86.7222,5764.0
2020-10-26 09:50:00,92.15,92.15,91.97,92.0,5577.0,86.6376,86.6376,86.4683,86.4965,5577.0
2020-10-26 09:55:00,92.0,92.15,91.98,92.0,6991.0,86.4965,86.6376,86.4777,86.4965,6991.0
2020-10-26 10:00:00,92.0,92.04,91.85,91.95,6795.0,86.4965,86.5341,86.3555,86.4495,6795.0
2020-10-26 10:05:00,91.97,92.04,91.85,91.97,4294.0,86.4683,86.5341,86.3555,86.4683,4294.0
2020-10-26 10:10:00,91.97,92.01,91.83,91.87,2899.0,86.4683,86.5059,86.3367,86.3743,2899.0
2020-10-26 10:15:00,91.8,91.8,91.67,91.73,3342.0,86.3085,86.3085,86.1863,86.2427,3342.0
2020-10-26 10:20:00,91.77,91.77,91.54,91.6,2417.0,86.2803,86.2803,86.0641,86.1205,2417.0
2020-10-26 10:25:00,91.56,91.56,91.41,91.43,2439.0,86.0829,86.0829,85.9418,85.9606,2439.0
2020-10-26 10:30:00,91.38,91.43,91.17,91.3,4743.0,85.9136,85.9606,85.7162,85.8384,4743.0
2020-10-26 10:35:00,91.42,91.42,91.19,91.23,1818.0,85.9512,85.9512,85.735,85.7726,1818.0
2020-10-26 10:40:00,91.28,91.28,91.08,91.08,1152.0,85.8196,85.8196,85.6316,85.6316,1152.0
2020-10-26 10:45:00,91.09,91.1,90.89,90.97,24997.0,85.641,85.6504,85.4529,85.5282,24997.0
2020-10-26 10:50:00,90.98,90.98,90.87,90.94,1514.0,85.5376,85.5376,85.4341,85.4999,1514.0
2020-10-26 10:55:00,90.93,91.27,90.9,91.27,14509.0,85.4905,85.8102,85.4623,85.8102,14509.0
2020-10-26 11:00:00,91.22,91.27,91.02,91.06,3230.0,85.7632,85.8102,85.5752,85.6128,3230.0
2020-10-26 11:05:00,91.03,91.03,90.92,90.95,1034.0,85.5846,85.5846,85.4811,85.5093,1034.0
2020-10-26 11:10:00,90.95,91.09,90.95,91.08,1312.0,85.5093,85.641,85.5093,85.6316,1312.0
2020-10-26 11:15:00,90.89,90.94,90.75,90.76,3218.0,85.4529,85.4999,85.3213,85.3307,3218.0
2020-10-26 11:20:00,90.75,90.87,90.73,90.85,4078.0,85.3213,85.4341,85.3025,85.4153,4078.0
2020-10-26 11:25:00,90.86,90.99,90.85,90.94,1623.0,85.4247,85.547,85.4153,85.4999,1623.0
2020-10-26 11:30:00,90.9,90.97,90.86,90.97,1706.0,85.4623,85.5282,85.4247,85.5282,1706.0
2020-10-26 11:35:00,90.92,91.21,90.92,91.21,2439.0,85.4811,85.7538,85.4811,85.7538,2439.0
2020-10-26 11:40:00,91.16,91.26,91.16,91.26,1792.0,85.7068,85.8008,85.7068,85.8008,1792.0
2020-10-26 11:45:00,91.29,91.33,91.28,91.31,1238.0,85.829,85.8666,85.8196,85.8478,1238.0
2020-10-26 11:50:00,91.3,91.31,91.23,91.3,3091.0,85.8384,85.8478,85.7726,85.8384,3091.0
2020-10-26 11:55:00,91.24,91.25,91.13,91.13,3073.0,85.782,85.7914,85.6786,85.6786,3073.0
2020-10-26 12:00:00,91.13,91.16,91.08,91.16,2030.0,85.6786,85.7068,85.6316,85.7068,2030.0
2020-10-26 12:05:00,91.13,91.17,91.1,91.17,5973.0,85.6786,85.7162,85.6504,85.7162,5973.0
2020-10-26 12:10:00,91.17,91.17,91.03,91.05,4337.0,85.7162,85.7162,85.5846,85.6034,4337.0
2020-10-26 12:15:00,91.07,91.08,90.99,91.01,2427.0,85.6222,85.6316,85.547,85.5658,2427.0
2020-10-26 12:20:00,90.99,91.05,90.93,90.95,1983.0,85.547,85.6034,85.4905,85.5093,1983.0
2020-10-26 12:25:00,90.99,91.02,90.95,91.0,2735.0,85.547,85.5752,85.5093,85.5564,2735.0
2020-10-26 12:30:00,90.95,90.99,90.78,90.78,1643.0,85.5093,85.547,85.3495,85.3495,1643.0
2020-10-26 12:35:00,90.8,90.83,90.79,90.79,1600.0,85.3683,85.3965,85.3589,85.3589,1600.0
2020-10-26 12:40:00,90.76,90.78,90.7,90.71,2723.0,85.3307,85.3495,85.2743,85.2837,2723.0
2020-10-26 12:45:00,90.71,90.76,90.7,90.76,1217.0,85.2837,85.3307,85.2743,85.3307,1217.0
2020-10-26 12:50:00,90.72,90.86,90.72,90.86,2128.0,85.2931,85.4247,85.2931,85.4247,2128.0
2020-10-26 12:55:00,90.82,90.82,90.73,90.74,1300.0,85.3871,85.3871,85.3025,85.3119,1300.0
2020-10-26 13:00:00,90.72,90.78,90.69,90.7,2004.0,85.2931,85.3495,85.2649,85.2743,2004.0
2020-10-26 13:05:00,90.69,90.78,90.66,90.78,3798.0,85.2649,85.3495,85.2367,85.3495,3798.0
2020-10-26 13:10:00,90.81,90.81,90.71,90.71,1612.0,85.3777,85.3777,85.2837,85.2837,1612.0
2020-10-26 13:15:00,90.68,90.71,90.59,90.59,2068.0,85.2555,85.2837,85.1709,85.1709,2068.0
2020-10-26 13:20:00,90.59,90.6,90.44,90.47,4325.0,85.1709,85.1803,85.0299,85.0581,4325.0
2020-10-26 13:25:00,90.48,90.62,90.45,90.57,2080.0,85.0675,85.1991,85.0393,85.1521,2080.0
2020-10-26 13:30:00,90.56,90.56,90.46,90.48,2156.0,85.1427,85.1427,85.0487,85.0675,2156.0
2020-10-26 13:35:00,90.47,90.61,90.46,90.61,1538.0,85.0581,85.1897,85.0487,85.1897,1538.0
2020-10-26 13:40:00,90.62,90.62,90.45,90.54,3266.0,85.1991,85.1991,85.0393,85.1239,3266.0
2020-10-26 13:45:00,90.54,90.57,90.5,90.56,4497.0,85.1239,85.1521,85.0863,85.1427,4497.0
2020-10-26 13:50:00,90.54,90.62,90.54,90.61,2987.0,85.1239,85.1991,85.1239,85.1897,2987.0
2020-10-26 13:55:00,90.62,90.62,90.52,90.52,5679.0,85.1991,85.1991,85.1051,85.1051,5679.0
2020-10-26 14:00:00,90.5,90.64,90.44,90.61,6726.0,85.0863,85.2179,85.0299,85.1897,6726.0
2020-10-26 14:05:00,90.6,90.81,90.6,90.8,2731.0,85.1803,85.3777,85.1803,85.3683,2731.0
2020-10-26 14:10:00,90.81,90.82,90.69,90.69,3110.0,85.3777,85.3871,85.2649,85.2649,3110.0
2020-10-26 14:15:00,90.71,90.73,90.67,90.67,3852.0,85.2837,85.3025,85.2461,85.2461,3852.0
2020-10-26 14:20:00,90.68,90.69,90.62,90.63,6703.0,85.2555,85.2649,85.1991,85.2085,6703.0
2020-10-26 14:25:00,90.59,90.69,90.56,90.67,9543.0,85.1709,85.2649,85.1427,85.2461,9543.0
2020-10-26 14:30:00,90.65,90.74,90.63,90.67,4992.0,85.2273,85.3119,85.2085,85.2461,4992.0
2020-10-26 14:35:00,90.61,90.64,90.5,90.51,7376.0,85.1897,85.2179,85.0863,85.0957,7376.0
2020-10-26 14:40:00,90.48,90.67,90.48,90.55,9292.0,85.0675,85.2461,85.0675,85.1333,9292.0
2020-10-26 14:45:00,90.56,90.56,90.46,90.46,4890.0,85.1427,85.1427,85.0487,85.0487,4890.0
2020-10-26 14:50:00,90.51,90.56,90.49,90.5,9470.0,85.0957,85.1427,85.0769,85.0863,9470.0
2020-10-26 14:55:00,90.5,90.53,90.49,90.49,5389.0,85.0863,85.1145,85.0769,85.0769,5389.0
2020-10-26 15:00:00,90.49,90.54,90.49,90.5,2994.0,85.0769,85.1239,85.0769,85.0863,2994.0
2020-10-26 15:05:00,90.47,90.54,90.45,90.53,7757.0,85.0581,85.1239,85.0393,85.1145,7757.0
2020-10-26 15:10:00,90.54,90.55,90.42,90.42,5805.0,85.1239,85.1333,85.0111,85.0111,5805.0
2020-10-26 15:15:00,90.47,90.54,90.44,90.5,3985.0,85.0581,85.1239,85.0299,85.0863,3985.0
2020-10-26 15:20:00,90.5,90.59,90.5,90.56,5886.0,85.0863,85.1709,85.0863,85.1427,5886.0
2020-10-26 15:25:00,90.54,90.58,90.48,90.53,9165.0,85.1239,85.1615,85.0675,85.1145,9165.0
2020-10-26 15:30:00,90.51,90.66,90.5,90.56,9640.0,85.0957,85.2367,85.0863,85.1427,9640.0
2020-10-26 15:35:00,90.58,90.59,90.42,90.44,5573.0,85.1615,85.1709,85.0111,85.0299,5573.0
2020-10-26 15:40:00,90.44,90.52,90.41,90.48,10226.0,85.0299,85.1051,85.0017,85.0675,10226.0
2020-10-26 15:45:00,90.48,90.48,90.36,90.38,11778.0,85.0675,85.0675,84.9546,84.9734,11778.0
2020-10-26 15:50:00,90.39,90.61,90.37,90.61,22647.0,84.9828,85.1897,84.964,85.1897,22647.0
2020-10-26 15:55:00,90.6,90.89,90.59,90.86,41684.0,85.1803,85.4529,85.1709,85.4247,41684.0
2020-10-27 09:30:00,90.8,90.84,90.52,90.52,8627.0,85.3683,85.4059,85.1051,85.1051,8627.0
2020-10-27 09:35:00,90.49,90.61,90.26,90.26,2118.0,85.0769,85.1897,84.8606,84.8606,2118.0
2020-10-27 09:40:00,90.26,90.26,90.14,90.26,3180.0,84.8606,84.8606,84.7478,84.8606,3180.0
2020-10-27 09:45:00,90.28,90.38,90.07,90.2,6424.0,84.8794,84.9734,84.682,84.8042,6424.0
2020-10-27 09:50:00,90.17,90.23,90.0,90.22,6946.0,84.776,84.8324,84.6162,84.823,6946.0
2020-10-27 09:55:00,90.2,90.37,90.14,90.37,4445.0,84.8042,84.964,84.7478,84.964,4445.0
2020-10-27 10:00:00,90.38,90.5,90.25,90.43,3709.0,84.9734,85.0863,84.8512,85.0205,3709.0
2020-10-27 10:05:00,90.43,90.7,90.38,90.64,7622.0,85.0205,85.2743,84.9734,85.2179,7622.0
2020-10-27 10:10:00,90.67,90.72,90.55,90.72,6424.0,85.2461,85.2931,85.1333,85.2931,6424.0
2020-10-27 10:15:00,90.76,90.86,90.67,90.82,8254.0,85.3307,85.4247,85.2461,85.3871,8254.0
2020-10-27 10:20:00,90.75,90.79,90.39,90.48,4382.0,85.3213,85.3589,84.9828,85.0675,4382.0
2020-10-27 10:25:00,90.48,90.56,90.29,90.41,3273.0,85.0675,85.1427,84.8888,85.0017,3273.0
2020-10-27 10:30:00,90.41,90.43,90.29,90.43,3810.0,85.0017,85.0205,84.8888,85.0205,3810.0
2020-10-27 10:35:00,90.42,90.44,90.3,90.43,4658.0,85.0111,85.0299,84.8982,85.0205,4658.0
2020-10-27 10:40:00,90.35,90.35,90.28,90.31,2880.0,84.9452,84.9452,84.8794,84.9076,2880.0
2020-10-27 10:45:00,90.25,90.4,90.19,90.35,3709.0,84.8512,84.9923,84.7948,84.9452,3709.0
2020-10-27 10:50:00,90.37,90.41,90.21,90.26,3673.0,84.964,85.0017,84.8136,84.8606,3673.0
2020-10-27 10:55:00,90.3,90.3,90.15,90.18,5206.0,84.8982,84.8982,84.7572,84.7854,5206.0
2020-10-27 11:00:00,90.18,90.26,90.14,90.23,3985.0,84.7854,84.8606,84.7478,84.8324,3985.0
2020-10-27 11:05:00,90.23,90.28,90.22,90.24,5128.0,84.8324,84.8794,84.823,84.8418,5128.0
2020-10-27 11:10:00,90.25,90.26,90.18,90.18,1880.0,84.8512,84.8606,84.7854,84.7854,1880.0
2020-10-27 11:15:00,90.2,90.21,90.01,90.01,4297.0,84.8042,84.8136,84.6256,84.6256,4297.0
2020-10-27 11:20:00,90.03,90.16,89.91,90.14,20421.0,84.6444,84.7666,84.5316,84.7478,20421.0
2020-10-27 11:25:00,90.12,90.14,89.93,89.93,2644.0,84.729,84.7478,84.5504,84.5504,2644.0
2020-10-27 11:30:00,89.95,89.97,89.81,89.85,4247.0,84.5692,84.588,84.4375,84.4752,4247.0
2020-10-27 11:35:00,89.81,89.87,89.75,89.83,4667.0,84.4375,84.494,84.3811,84.4563,4667.0
2020-10-27 11:40:00,89.79,89.85,89.77,89.85,3088.0,84.4187,84.4752,84.3999,84.4752,3088.0
2020-10-27 11:45:00,89.87,89.99,89.86,89.9,3767.0,84.494,84.6068,84.4846,84.5222,3767.0
2020-10-27 11:50:00,89.93,90.11,89.93,90.09,2573.0,84.5504,84.7196,84.5504,84.7008,2573.0
2020-10-27 11:55:00,90.09,90.17,90.05,90.16,1805.0,84.7008,84.776,84.6632,84.7666,1805.0
2020-10-27 12:00:00,90.19,90.28,90.12,90.28,4339.0,84.7948,84.8794,84.729,84.8794,4339.0
2020-10-27 12:05:00,90.33,90.37,90.25,90.25,2250.0,84.9264,84.964,84.8512,84.8512,2250.0
2020-10-27 12:10:00,90.27,90.38,90.25,90.38,2650.0,84.87,84.9734,84.8512,84.9734,2650.0
2020-10-27 12:15:00,90.36,90.38,90.3,90.35,3666.0,84.9546,84.9734,84.8982,84.9452,3666.0
2020-10-27 12:20:00,90.43,90.51,90.43,90.46,2058.0,85.0205,85.0957,85.0205,85.0487,2058.0
2020-10-27 12:25:00,90.44,90.46,90.38,90.38,5704.0,85.0299,85.0487,84.9734,84.9734,5704.0
2020-10-27 12:30:00,90.37,90.37,90.24,90.24,2935.0,84.964,84.964,84.8418,84.8418,2935.0
2020-10-27 12:35:00,90.21,90.28,90.19,90.25,1852.0,84.8136,84.8794,84.7948,84.8512,1852.0
2020-10-27 12:40:00,90.28,90.33,90.21,90.21,2391.0,84.8794,84.9264,84.8136,84.8136,2391.0
2020-10-27 12:45:00,90.2,90.33,90.2,90.27,2663.0,84.8042,84.9264,84.8042,84.87,2663.0
2020-10-27 12:50:00,90.3,90.3,90.24,90.29,1411.0,84.8982,84.8982,84.8418,84.8888,1411.0
2020-10-27 12:55:00,90.28,90.28,90.16,90.22,3528.0,84.8794,84.8794,84.7666,84.823,3528.0
2020-10-27 13:00:00,90.21,90.24,90.14,90.22,2100.0,84.8136,84.8418,84.7478,84.823,2100.0
2020-10-27 13:05:00,90.21,90.3,90.21,90.21,2450.0,84.8136,84.8982,84.8136,84.8136,2450.0
2020-10-27 13:10:00,90.26,90.29,90.2,90.24,3659.0,84.8606,84.8888,84.8042,84.8418,3659.0
2020-10-27 13:15:00,90.26,90.28,90.22,90.27,3278.0,84.8606,84.8794,84.823,84.87,3278.0
2020-10-27 13:20:00,90.27,90.27,90.13,90.21,6490.0,84.87,84.87,84.7384,84.8136,6490.0
2020-10-27 13:25:00,90.2,90.34,90.2,90.28,11644.0,84.8042,84.9358,84.8042,84.8794,11644.0
2020-10-27 13:30:00,90.28,90.64,90.28,90.53,5490.0,84.8794,85.2179,84.8794,85.1145,5490.0
2020-10-27 13:35:00,90.52,90.52,90.42,90.46,3430.0,85.1051,85.1051,85.0111,85.0487,3430.0
2020-10-27 13:40:00,90.44,90.51,90.44,90.49,2267.0,85.0299,85.0957,85.0299,85.0769,2267.0
2020-10-27 13:45:00,90.48,90.51,90.42,90.51,2959.0,85.0675,85.0957,85.0111,85.0957,2959.0
2020-10-27 13:50:00,90.52,90.57,90.47,90.49,3750.0,85.1051,85.1521,85.0581,85.0769,3750.0
2020-10-27 13:55:00,90.47,90.48,90.43,90.44,2386.0,85.0581,85.0675,85.0205,85.0299,2386.0
2020-10-27 14:00:00,90.43,90.45,90.39,90.42,2800.0,85.0205,85.0393,84.9828,85.0111,2800.0
2020-10-27 14:05:00,90.42,90.5,90.42,90.47,4486.0,85.0111,85.0863,85.0111,85.0581,4486.0
2020-10-27 14:10:00,90.48,90.59,90.48,90.57,2701.0,85.0675,85.1709,85.0675,85.1521,2701.0
2020-10-27 14:15:00,90.55,90.55,90.25,90.25,4794.0,85.1333,85.1333,84.8512,84.8512,4794.0
2020-10-27 14:20:00,90.24,90.29,90.23,90.25,2661.0,84.8418,84.8888,84.8324,84.8512,2661.0
2020-10-27 14:25:00,90.24,90.28,90.21,90.24,5536.0,84.8418,84.8794,84.8136,84.8418,5536.0
2020-10-27 14:30:00,90.26,90.31,90.21,90.29,3725.0,84.8606,84.9076,84.8136,84.8888,3725.0
2020-10-27 14:35:00,90.32,90.32,90.2,90.25,4265.0,84.917,84.917,84.8042,84.8512,4265.0
2020-10-27 14:40:00,90.23,90.3,90.23,90.3,5686.0,84.8324,84.8982,84.8324,84.8982,5686.0
2020-10-27 14:45:00,90.23,90.23,90.11,90.18,4610.0,84.8324,84.8324,84.7196,84.7854,4610.0
2020-10-27 14:50:00,90.18,90.18,90.09,90.11,3723.0,84.7854,84.7854,84.7008,84.7196,3723.0
2020-10-27 14:55:00,90.12,90.12,90.06,90.06,4281.0,84.729,84.729,84.6726,84.6726,4281.0
2020-10-27 15:00:00,90.05,90.07,89.97,90.0,2918.0,84.6632,84.682,84.588,84.6162,2918.0
2020-10-27 15:05:00,90.01,90.01,89.84,89.84,2934.0,84.6256,84.6256,84.4658,84.4658,2934.0
2020-10-27 15:10:00,89.88,89.96,89.86,89.92,4200.0,84.5034,84.5786,84.4846,84.541,4200.0
2020-10-27 15:15:00,89.91,89.92,89.83,89.88,5717.0,84.5316,84.541,84.4563,84.5034,5717.0
2020-10-27 15:20:00,89.9,90.0,89.88,89.98,7061.0,84.5222,84.6162,84.5034,84.5974,7061.0
2020-10-27 15:25:00,89.96,89.97,89.91,89.95,8560.0,84.5786,84.588,84.5316,84.5692,8560.0
2020-10-27 15:30:00,89.93,89.95,89.86,89.87,8601.0,84.5504,84.5692,84.4846,84.494,8601.0
2020-10-27 15:35:00,89.87,89.88,89.74,89.77,12138.0,84.494,84.5034,84.3717,84.3999,12138.0
2020-10-27 15:40:00,89.77,89.81,89.7,89.71,23650.0,84.3999,84.4375,84.3341,84.3435,23650.0
2020-10-27 15:45:00,89.71,89.71,89.53,89.58,21605.0,84.3435,84.3435,84.1743,84.2213,21605.0
2020-10-27 15:50:00,89.57,89.63,89.44,89.59,47716.0,84.2119,84.2683,84.0897,84.2307,47716.0
2020-10-27 15:55:00,89.6,89.61,89.39,89.42,74491.0,84.2401,84.2495,84.0427,84.0709,74491.0
2020-10-28 09:30:00,88.27,88.65,88.02,88.65,15330.0,82.9897,83.3469,82.7546,83.3469,15330.0
2020-10-28 09:35:00,88.57,88.57,88.45,88.45,2050.0,83.2717,83.2717,83.1589,83.1589,2050.0
2020-10-28 09:40:00,88.5,88.65,88.49,88.49,4100.0,83.2059,83.3469,83.1965,83.1965,4100.0
2020-10-28 09:45:00,88.56,88.62,88.41,88.41,7861.0,83.2623,83.3187,83.1213,83.1213,7861.0
2020-10-28 09:50:00,88.39,88.53,88.35,88.37,5328.0,83.1025,83.2341,83.0649,83.0837,5328.0
2020-10-28 09:55:00,88.35,88.35,88.23,88.32,3697.0,83.0649,83.0649,82.9521,83.0367,3697.0
2020-10-28 10:00:00,88.3,88.3,88.1,88.1,2754.0,83.0179,83.0179,82.8298,82.8298,2754.0
2020-10-28 10:05:00,88.09,88.16,88.02,88.08,3800.0,82.8204,82.8862,82.7546,82.811,3800.0
2020-10-28 10:10:00,88.07,88.07,87.78,87.94,6929.0,82.8016,82.8016,82.529,82.6794,6929.0
2020-10-28 10:15:00,87.93,87.97,87.68,87.73,6534.0,82.67,82.7076,82.435,82.482,6534.0
2020-10-28 10:20:00,87.68,87.68,87.46,87.48,6758.0,82.435,82.435,82.2281,82.2469,6758.0
2020-10-28 10:25:00,87.47,87.52,87.19,87.52,10963.0,82.2375,82.2845,81.9743,82.2845,10963.0
2020-10-28 10:30:00,87.48,87.64,87.47,87.5,2618.0,82.2469,82.3974,82.2375,82.2657,2618.0
2020-10-28 10:35:00,87.47,87.57,87.42,87.42,3674.0,82.2375,82.3315,82.1905,82.1905,3674.0
2020-10-28 10:40:00,87.37,87.66,87.37,87.37,8276.0,82.1435,82.4162,82.1435,82.1435,8276.0
2020-10-28 10:45:00,87.34,87.44,87.19,87.19,4861.0,82.1153,82.2093,81.9743,81.9743,4861.0
2020-10-28 10:50:00,87.2,87.44,87.15,87.39,9873.0,81.9837,82.2093,81.9367,82.1623,9873.0
2020-10-28 10:55:00,87.39,87.55,87.36,87.53,9571.0,82.1623,82.3127,82.1341,82.2939,9571.0
2020-10-28 11:00:00,87.49,87.5,87.27,87.27,6617.0,82.2563,82.2657,82.0495,82.0495,6617.0
2020-10-28 11:05:00,87.32,87.66,87.32,87.53,1454.0,82.0965,82.4162,82.0965,82.2939,1454.0
2020-10-28 11:10:00,87.53,87.68,87.5,87.68,4387.0,82.2939,82.435,82.2657,82.435,4387.0
2020-10-28 11:15:00,87.65,87.66,87.5,87.53,9242.0,82.4068,82.4162,82.2657,82.2939,9242.0
2020-10-28 11:20:00,87.54,87.59,87.4,87.4,7068.0,82.3033,82.3503,82.1717,82.1717,7068.0
2020-10-28 11:25:00,87.35,87.37,87.05,87.1,13994.0,82.1247,82.1435,81.8426,81.8897,13994.0
2020-10-28 11:30:00,87.09,87.2,86.96,87.2,21148.0,81.8803,81.9837,81.758,81.9837,21148.0
2020-10-28 11:35:00,87.21,87.4,87.21,87.36,5558.0,81.9931,82.1717,81.9931,82.1341,5558.0
2020-10-28 11:40:00,87.35,87.41,87.29,87.38,4462.0,82.1247,82.1811,82.0683,82.1529,4462.0
2020-10-28 11:45:00,87.42,87.55,87.42,87.48,2507.0,82.1905,82.3127,82.1905,82.2469,2507.0
2020-10-28 11:50:00,87.48,87.61,87.46,87.58,3833.0,82.2469,82.3691,82.2281,82.3409,3833.0
2020-10-28 11:55:00,87.57,87.61,87.4,87.41,19783.0,82.3315,82.3691,82.1717,82.1811,19783.0
2020-10-28 12:00:00,87.41,87.47,87.41,87.47,4468.0,82.1811,82.2375,82.1811,82.2375,4468.0
2020-10-28 12:05:00,87.43,87.52,87.39,87.42,5448.0,82.1999,82.2845,82.1623,82.1905,5448.0
2020-10-28 12:10:00,87.42,87.5,87.4,87.45,3309.0,82.1905,82.2657,82.1717,82.2187,3309.0
2020-10-28 12:15:00,87.45,87.45,87.39,87.43,7115.0,82.2187,82.2187,82.1623,82.1999,7115.0
2020-10-28 12:20:00,87.45,87.47,87.26,87.33,6709.0,82.2187,82.2375,82.0401,82.1059,6709.0
2020-10-28 12:25:00,87.36,87.37,87.17,87.18,4461.0,82.1341,82.1435,81.9555,81.9649,4461.0
2020-10-28 12:30:00,87.18,87.22,87.09,87.1,6230.0,81.9649,82.0025,81.8803,81.8897,6230.0
2020-10-28 12:35:00,87.13,87.13,86.88,86.88,5945.0,81.9179,81.9179,81.6828,81.6828,5945.0
2020-10-28 12:40:00,86.89,86.91,86.76,86.87,4916.0,81.6922,81.711,81.57,81.6734,4916.0
2020-10-28 12:45:00,86.88,86.91,86.8,86.8,4737.0,81.6828,81.711,81.6076,81.6076,4737.0
2020-10-28 12:50:00,86.82,86.83,86.66,86.7,7722.0,81.6264,81.6358,81.476,81.5136,7722.0
2020-10-28 12:55:00,86.7,86.81,86.65,86.74,3954.0,81.5136,81.617,81.4666,81.5512,3954.0
2020-10-28 13:00:00,86.7,86.72,86.47,86.59,5858.0,81.5136,81.5324,81.2973,81.4102,5858.0
2020-10-28 13:05:00,86.57,86.6,86.46,86.48,3615.0,81.3914,81.4196,81.2879,81.3067,3615.0
2020-10-28 13:10:00,86.48,86.49,86.3,86.41,8313.0,81.3067,81.3161,81.1375,81.2409,8313.0
2020-10-28 13:15:00,86.38,86.43,86.28,86.42,6953.0,81.2127,81.2597,81.1187,81.2503,6953.0
2020-10-28 13:20:00,86.41,86.42,86.3,86.34,6049.0,81.2409,81.2503,81.1375,81.1751,6049.0
2020-10-28 13:25:00,86.34,86.55,86.31,86.54,7858.0,81.1751,81.3726,81.1469,81.3632,7858.0
2020-10-28 13:30:00,86.44,86.55,86.43,86.51,3438.0,81.2691,81.3726,81.2597,81.335,3438.0
2020-10-28 13:35:00,86.52,86.6,86.5,86.5,3475.0,81.3444,81.4196,81.3255,81.3255,3475.0
2020-10-28 13:40:00,86.51,86.55,86.41,86.42,7909.0,81.335,81.3726,81.2409,81.2503,7909.0
2020-10-28 13:45:00,86.44,86.58,86.43,86.55,4647.0,81.2691,81.4008,81.2597,81.3726,4647.0
2020-10-28 13:50:00,86.5,86.57,86.42,86.57,84399.0,81.3255,81.3914,81.2503,81.3914,84399.0
2020-10-28 13:55:00,86.58,86.66,86.55,86.64,9515.0,81.4008,81.476,81.3726,81.4572,9515.0
2020-10-28 14:00:00,86.65,86.68,86.49,86.6,24101.0,81.4666,81.4948,81.3161,81.4196,24101.0
2020-10-28 14:05:00,86.6,86.64,86.56,86.62,8670.0,81.4196,81.4572,81.382,81.4384,8670.0
2020-10-28 14:10:00,86.63,86.66,86.43,86.47,5755.0,81.4478,81.476,81.2597,81.2973,5755.0
2020-10-28 14:15:00,86.47,86.47,86.3,86.34,8365.0,81.2973,81.2973,81.1375,81.1751,8365.0
2020-10-28 14:20:00,86.31,86.53,86.31,86.53,8232.0,81.1469,81.3538,81.1469,81.3538,8232.0
2020-10-28 14:25:00,86.53,86.72,86.52,86.66,6849.0,81.3538,81.5324,81.3444,81.476,6849.0
2020-10-28 14:30:00,86.69,86.82,86.62,86.8,7073.0,81.5042,81.6264,81.4384,81.6076,7073.0
2020-10-28 14:35:00,86.78,86.79,86.66,86.71,14301.0,81.5888,81.5982,81.476,81.523,14301.0
2020-10-28 14:40:00,86.73,86.89,86.72,86.81,8526.0,81.5418,81.6922,81.5324,81.617,8526.0
2020-10-28 14:45:00,86.82,86.94,86.75,86.85,10101.0,81.6264,81.7392,81.5606,81.6546,10101.0
2020-10-28 14:50:00,86.87,86.93,86.73,86.8,15985.0,81.6734,81.7298,81.5418,81.6076,15985.0
2020-10-28 14:55:00,86.79,87.0,86.79,86.95,8410.0,81.5982,81.7956,81.5982,81.7486,8410.0
2020-10-28 15:00:00,86.94,86.94,86.79,86.79,9610.0,81.7392,81.7392,81.5982,81.5982,9610.0
2020-10-28 15:05:00,86.77,86.89,86.76,86.85,8310.0,81.5794,81.6922,81.57,81.6546,8310.0
2020-10-28 15:10:00,86.83,86.84,86.67,86.8,8174.0,81.6358,81.6452,81.4854,81.6076,8174.0
2020-10-28 15:15:00,86.75,86.81,86.72,86.73,8415.0,81.5606,81.617,81.5324,81.5418,8415.0
2020-10-28 15:20:00,86.73,86.97,86.64,86.97,12130.0,81.5418,81.7674,81.4572,81.7674,12130.0
2020-10-28 15:25:00,86.92,87.08,86.92,86.97,6818.0,81.7204,81.8709,81.7204,81.7674,6818.0
2020-10-28 15:30:00,87.02,87.17,86.99,87.15,9728.0,81.8144,81.9555,81.7862,81.9367,9728.0
2020-10-28 15:35:00,87.12,87.13,86.88,86.9,13881.0,81.9085,81.9179,81.6828,81.7016,13881.0
2020-10-28 15:40:00,86.9,87.0,86.89,86.89,15441.0,81.7016,81.7956,81.6922,81.6922,15441.0
2020-10-28 15:45:00,86.9,86.93,86.73,86.81,18379.0,81.7016,81.7298,81.5418,81.617,18379.0
2020-10-28 15:50:00,86.81,86.81,86.63,86.66,24159.0,81.617,81.617,81.4478,81.476,24159.0
2020-10-28 15:55:00,86.68,86.77,86.55,86.71,63996.0,81.4948,81.5794,81.3726,81.523,63996.0
2020-10-29 09:30:00,86.75,87.12,86.48,86.83,26516.0,81.5606,81.9085,81.3067,81.6358,26516.0
2020-10-29 09:35:00,86.75,86.88,86.3,86.5,9618.0,81.5606,81.6828,81.1375,81.3255,9618.0
2020-10-29 09:40:00,86.41,86.46,86.18,86.36,10630.0,81.2409,81.2879,81.0247,81.1939,10630.0
2020-10-29 09:45:00,86.44,87.04,86.3,86.91,38965.0,81.2691,81.8332,81.1375,81.711,38965.0
2020-10-29 09:50:00,86.91,87.18,86.85,87.17,18650.0,81.711,81.9649,81.6546,81.9555,18650.0
2020-10-29 09:55:00,87.16,87.54,87.16,87.44,23598.0,81.9461,82.3033,81.9461,82.2093,23598.0
2020-10-29 10:00:00,87.48,87.64,87.29,87.64,13193.0,82.2469,82.3974,82.0683,82.3974,13193.0
2020-10-29 10:05:00,87.62,87.62,87.31,87.35,15263.0,82.3786,82.3786,82.0871,82.1247,15263.0
2020-10-29 10:10:00,87.34,87.51,87.23,87.3,13574.0,82.1153,82.2751,82.0119,82.0777,13574.0
2020-10-29 10:15:00,87.31,87.75,87.31,87.75,10094.0,82.0871,82.5008,82.0871,82.5008,10094.0
2020-10-29 10:20:00,87.75,87.84,87.64,87.67,18055.0,82.5008,82.5854,82.3974,82.4256,18055.0
2020-10-29 10:25:00,87.62,87.78,87.55,87.74,6958.0,82.3786,82.529,82.3127,82.4914,6958.0
2020-10-29 10:30:00,87.78,87.83,87.65,87.81,4328.0,82.529,82.576,82.4068,82.5572,4328.0
2020-10-29 10:35:00,87.76,87.86,87.68,87.86,5923.0,82.5102,82.6042,82.435,82.6042,5923.0
2020-10-29 10:40:00,87.87,87.95,87.83,87.91,13561.0,82.6136,82.6888,82.576,82.6512,13561.0
2020-10-29 10:45:00,87.94,88.05,87.85,87.92,34756.0,82.6794,82.7828,82.5948,82.6606,34756.0
2020-10-29 10:50:00,87.92,87.96,87.82,87.88,10796.0,82.6606,82.6982,82.5666,82.623,10796.0
2020-10-29 10:55:00,87.96,88.01,87.83,87.91,11445.0,82.6982,82.7452,82.576,82.6512,11445.0
2020-10-29 11:00:00,87.91,87.93,87.58,87.58,7554.0,82.6512,82.67,82.3409,82.3409,7554.0
2020-10-29 11:05:00,87.63,87.65,87.58,87.63,6355.0,82.388,82.4068,82.3409,82.388,6355.0
2020-10-29 11:10:00,87.6,87.75,87.6,87.65,11574.0,82.3597,82.5008,82.3597,82.4068,11574.0
2020-10-29 11:15:00,87.68,87.69,87.62,87.64,12278.0,82.435,82.4444,82.3786,82.3974,12278.0
2020-10-29 11:20:00,87.6,87.62,87.5,87.54,3008.0,82.3597,82.3786,82.2657,82.3033,3008.0
2020-10-29 11:25:00,87.52,87.52,87.21,87.21,5642.0,82.2845,82.2845,81.9931,81.9931,5642.0
2020-10-29 11:30:00,87.22,87.36,87.2,87.35,60696.0,82.0025,82.1341,81.9837,82.1247,60696.0
2020-10-29 11:35:00,87.32,87.48,87.29,87.48,5587.0,82.0965,82.2469,82.0683,82.2469,5587.0
2020-10-29 11:40:00,87.46,87.46,87.16,87.16,5138.0,82.2281,82.2281,81.9461,81.9461,5138.0
2020-10-29 11:45:00,87.16,87.21,87.1,87.2,3468.0,81.9461,81.9931,81.8897,81.9837,3468.0
2020-10-29 11:50:00,87.17,87.35,87.13,87.3,6649.0,81.9555,82.1247,81.9179,82.0777,6649.0
2020-10-29 11:55:00,87.33,87.41,87.1,87.23,7456.0,82.1059,82.1811,81.8897,82.0119,7456.0
2020-10-29 12:00:00,87.27,87.32,87.14,87.14,4767.0,82.0495,82.0965,81.9273,81.9273,4767.0
2020-10-29 12:05:00,87.13,87.24,87.13,87.19,5759.0,81.9179,82.0213,81.9179,81.9743,5759.0
2020-10-29 12:10:00,87.18,87.26,87.16,87.26,2613.0,81.9649,82.0401,81.9461,82.0401,2613.0
2020-10-29 12:15:00,87.35,87.38,87.32,87.38,4098.0,82.1247,82.1529,82.0965,82.1529,4098.0
2020-10-29 12:20:00,87.37,87.38,87.3,87.32,3540.0,82.1435,82.1529,82.0777,82.0965,3540.0
2020-10-29 12:25:00,87.35,87.37,87.27,87.33,3085.0,82.1247,82.1435,82.0495,82.1059,3085.0
2020-10-29 12:30:00,87.35,87.48,87.34,87.41,3461.0,82.1247,82.2469,82.1153,82.1811,3461.0
2020-10-29 12:35:00,87.49,87.56,87.49,87.51,4769.0,82.2563,82.3221,82.2563,82.2751,4769.0
2020-10-29 12:40:00,87.48,87.51,87.43,87.49,2332.0,82.2469,82.2751,82.1999,82.2563,2332.0
2020-10-29 12:45:00,87.48,87.52,87.42,87.42,2326.0,82.2469,82.2845,82.1905,82.1905,2326.0
2020-10-29 12:50:00,87.44,87.48,87.37,87.46,2116.0,82.2093,82.2469,82.1435,82.2281,2116.0
2020-10-29 12:55:00,87.47,87.47,87.35,87.39,3863.0,82.2375,82.2375,82.1247,82.1623,3863.0
2020-10-29 13:00:00,87.41,87.43,87.37,87.41,2549.0,82.1811,82.1999,82.1435,82.1811,2549.0
2020-10-29 13:05:00,87.39,87.39,87.29,87.3,5203.0,82.1623,82.1623,82.0683,82.0777,5203.0
2020-10-29 13:10:00,87.33,87.46,87.33,87.41,4819.0,82.1059,82.2281,82.1059,82.1811,4819.0
2020-10-29 13:15:00,87.42,87.43,87.35,87.39,2223.0,82.1905,82.1999,82.1247,82.1623,2223.0
2020-10-29 13:20:00,87.41,87.57,87.41,87.56,1882.0,82.1811,82.3315,82.1811,82.3221,1882.0
2020-10-29 13:25:00,87.59,87.66,87.57,87.66,4459.0,82.3503,82.4162,82.3315,82.4162,4459.0
2020-10-29 13:30:00,87.69,87.75,87.66,87.74,3709.0,82.4444,82.5008,82.4162,82.4914,3709.0
2020-10-29 13:35:00,87.72,87.76,87.67,87.68,4949.0,82.4726,82.5102,82.4256,82.435,4949.0
2020-10-29 13:40:00,87.69,87.88,87.69,87.88,3450.0,82.4444,82.623,82.4444,82.623,3450.0
2020-10-29 13:45:00,87.9,87.96,87.88,87.93,3685.0,82.6418,82.6982,82.623,82.67,3685.0
2020-10-29 13:50:00,87.95,88.03,87.84,88.03,5007.0,82.6888,82.764,82.5854,82.764,5007.0
2020-10-29 13:55:00,88.0,88.08,87.9,88.0,29769.0,82.7358,82.811,82.6418,82.7358,29769.0
2020-10-29 14:00:00,88.03,88.19,88.03,88.09,5982.0,82.764,82.9145,82.764,82.8204,5982.0
2020-10-29 14:05:00,88.1,88.24,88.07,88.23,16205.0,82.8298,82.9615,82.8016,82.9521,16205.0
2020-10-29 14:10:00,88.26,88.32,88.06,88.12,5974.0,82.9803,83.0367,82.7922,82.8486,5974.0
2020-10-29 14:15:00,88.13,88.23,88.06,88.23,8772.0,82.858,82.9521,82.7922,82.9521,8772.0
2020-10-29 14:20:00,88.21,88.26,88.11,88.18,5618.0,82.9333,82.9803,82.8392,82.9051,5618.0
2020-10-29 14:25:00,88.18,88.32,88.18,88.2,4830.0,82.9051,83.0367,82.9051,82.9239,4830.0
2020-10-29 14:30:00,88.16,88.24,88.15,88.23,3263.0,82.8862,82.9615,82.8768,82.9521,3263.0
2020-10-29 14:35:00,88.24,88.24,88.0,88.08,10668.0,82.9615,82.9615,82.7358,82.811,10668.0
2020-10-29 14:40:00,88.09,88.11,87.93,87.93,5267.0,82.8204,82.8392,82.67,82.67,5267.0
2020-10-29 14:45:00,87.91,87.91,87.72,87.76,2986.0,82.6512,82.6512,82.4726,82.5102,2986.0
2020-10-29 14:50:00,87.77,87.97,87.77,87.97,2864.0,82.5196,82.7076,82.5196,82.7076,2864.0
2020-10-29 14:55:00,87.93,87.99,87.84,87.88,6455.0,82.67,82.7264,82.5854,82.623,6455.0
2020-10-29 15:00:00,87.91,87.91,87.75,87.85,9221.0,82.6512,82.6512,82.5008,82.5948,9221.0
2020-10-29 15:05:00,87.8,87.84,87.72,87.72,4100.0,82.5478,82.5854,82.4726,82.4726,4100.0
2020-10-29 15:10:00,87.74,87.75,87.61,87.65,40947.0,82.4914,82.5008,82.3691,82.4068,40947.0
2020-10-29 15:15:00,87.68,87.74,87.57,87.74,8933.0,82.435,82.4914,82.3315,82.4914,8933.0
2020-10-29 15:20:00,87.74,87.81,87.68,87.76,9031.0,82.4914,82.5572,82.435,82.5102,9031.0
2020-10-29 15:25:00,87.74,87.85,87.74,87.82,7336.0,82.4914,82.5948,82.4914,82.5666,7336.0
2020-10-29 15:30:00,87.82,87.86,87.77,87.81,9648.0,82.5666,82.6042,82.5196,82.5572,9648.0
2020-10-29 15:35:00,87.81,87.83,87.72,87.8,14476.0,82.5572,82.576,82.4726,82.5478,14476.0
2020-10-29 15:40:00,87.8,87.89,87.74,87.77,7585.0,82.5478,82.6324,82.4914,82.5196,7585.0
2020-10-29 15:45:00,87.75,87.93,87.73,87.88,13811.0,82.5008,82.67,82.482,82.623,13811.0
2020-10-29 15:50:00,87.89,87.9,87.68,87.82,19872.0,82.6324,82.6418,82.435,82.5666,19872.0
2020-10-29 15:55:00,87.81,87.81,87.4,87.4,62183.0,82.5572,82.5572,82.1717,82.1717,62183.0
2020-10-30 09:30:00,87.2,87.76,87.07,87.75,11993.0,81.9837,82.5102,81.8615,82.5008,11993.0
2020-10-30 09:35:00,87.6,87.94,87.4,87.94,4416.0,82.3597,82.6794,82.1717,82.6794,4416.0
2020-10-30 09:40:00,87.95,88.16,87.84,88.11,8619.0,82.6888,82.8862,82.5854,82.8392,8619.0
2020-10-30 09:45:00,88.18,88.41,88.06,88.34,10109.0,82.9051,83.1213,82.7922,83.0555,10109.0
2020-10-30 09:50:00,88.34,88.35,88.04,88.13,10642.0,83.0555,83.0649,82.7734,82.858,10642.0
2020-10-30 09:55:00,88.26,88.55,88.15,88.47,5967.0,82.9803,83.2529,82.8768,83.1777,5967.0
2020-10-30 10:00:00,88.47,88.47,88.1,88.2,10542.0,83.1777,83.1777,82.8298,82.9239,10542.0
2020-10-30 10:05:00,88.21,88.53,88.21,88.44,9539.0,82.9333,83.2341,82.9333,83.1495,9539.0
2020-10-30 10:10:00,88.42,88.54,88.28,88.44,10787.0,83.1307,83.2435,82.9991,83.1495,10787.0
2020-10-30 10:15:00,88.48,88.52,88.32,88.52,10313.0,83.1871,83.2247,83.0367,83.2247,10313.0
2020-10-30 10:20:00,88.48,88.52,88.17,88.23,4900.0,83.1871,83.2247,82.8956,82.9521,4900.0
2020-10-30 10:25:00,88.17,88.19,87.8,87.84,7830.0,82.8956,82.9145,82.5478,82.5854,7830.0
2020-10-30 10:30:00,87.89,87.97,87.65,87.7,4774.0,82.6324,82.7076,82.4068,82.4538,4774.0
2020-10-30 10:35:00,87.63,87.66,87.45,87.64,8620.0,82.388,82.4162,82.2187,82.3974,8620.0
2020-10-30 10:40:00,87.57,87.57,87.11,87.27,10634.0,82.3315,82.3315,81.8991,82.0495,10634.0
2020-10-30 10:45:00,87.25,87.34,87.11,87.28,7197.0,82.0307,82.1153,81.8991,82.0589,7197.0
2020-10-30 10:50:00,87.22,87.51,87.1,87.48,8812.0,82.0025,82.2751,81.8897,82.2469,8812.0
2020-10-30 10:55:00,87.44,87.49,87.19,87.19,7880.0,82.2093,82.2563,81.9743,81.9743,7880.0
2020-10-30 11:00:00,87.26,87.64,87.22,87.48,5143.0,82.0401,82.3974,82.0025,82.2469,5143.0
2020-10-30 11:05:00,87.54,87.63,87.34,87.37,12004.0,82.3033,82.388,82.1153,82.1435,12004.0
2020-10-30 11:10:00,87.37,87.75,87.37,87.75,6874.0,82.1435,82.5008,82.1435,82.5008,6874.0
2020-10-30 11:15:00,87.7,87.73,87.61,87.66,13749.0,82.4538,82.482,82.3691,82.4162,13749.0
2020-10-30 11:20:00,87.67,87.83,87.54,87.79,7065.0,82.4256,82.576,82.3033,82.5384,7065.0
2020-10-30 11:25:00,87.84,87.97,87.76,87.84,9575.0,82.5854,82.7076,82.5102,82.5854,9575.0
2020-10-30 11:30:00,87.84,87.84,87.67,87.73,6193.0,82.5854,82.5854,82.4256,82.482,6193.0
2020-10-30 11:35:00,87.78,87.89,87.78,87.89,5009.0,82.529,82.6324,82.529,82.6324,5009.0
2020-10-30 11:40:00,87.9,87.9,87.63,87.73,4444.0,82.6418,82.6418,82.388,82.482,4444.0
2020-10-30 11:45:00,87.74,88.01,87.74,87.99,5502.0,82.4914,82.7452,82.4914,82.7264,5502.0
2020-10-30 11:50:00,88.07,88.1,87.95,88.09,7148.0,82.8016,82.8298,82.6888,82.8204,7148.0
2020-10-30 11:55:00,88.06,88.16,88.02,88.13,5632.0,82.7922,82.8862,82.7546,82.858,5632.0
2020-10-30 12:00:00,88.09,88.34,88.03,88.28,7691.0,82.8204,83.0555,82.764,82.9991,7691.0
2020-10-30 12:05:00,88.26,88.37,88.21,88.34,2318.0,82.9803,83.0837,82.9333,83.0555,2318.0
2020-10-30 12:10:00,88.29,88.33,88.17,88.23,5628.0,83.0085,83.0461,82.8956,82.9521,5628.0
2020-10-30 12:15:00,88.29,88.48,88.29,88.48,10857.0,83.0085,83.1871,83.0085,83.1871,10857.0
2020-10-30 12:20:00,88.41,88.55,88.36,88.37,10191.0,83.1213,83.2529,83.0743,83.0837,10191.0
2020-10-30 12:25:00,88.36,88.54,88.31,88.42,5946.0,83.0743,83.2435,83.0273,83.1307,5946.0
2020-10-30 12:30:00,88.46,88.48,88.27,88.28,9168.0,83.1683,83.1871,82.9897,82.9991,9168.0
2020-10-30 12:35:00,88.25,88.25,87.94,87.95,4232.0,82.9709,82.9709,82.6794,82.6888,4232.0
2020-10-30 12:40:00,87.96,88.11,87.92,88.06,5061.0,82.6982,82.8392,82.6606,82.7922,5061.0
2020-10-30 12:45:00,88.06,88.26,88.02,88.24,4664.0,82.7922,82.9803,82.7546,82.9615,4664.0
2020-10-30 12:50:00,88.21,88.21,88.07,88.08,3487.0,82.9333,82.9333,82.8016,82.811,3487.0
2020-10-30 12:55:00,88.03,88.1,87.98,87.98,5241.0,82.764,82.8298,82.717,82.717,5241.0
2020-10-30 13:00:00,87.95,88.22,87.91,88.09,7312.0,82.6888,82.9427,82.6512,82.8204,7312.0
2020-10-30 13:05:00,88.02,88.02,87.81,87.82,3008.0,82.7546,82.7546,82.5572,82.5666,3008.0
2020-10-30 13:10:00,87.8,88.0,87.78,87.99,5497.0,82.5478,82.7358,82.529,82.7264,5497.0
2020-10-30 13:15:00,88.01,88.01,87.84,87.94,6023.0,82.7452,82.7452,82.5854,82.6794,6023.0
2020-10-30 13:20:00,87.89,88.03,87.84,87.93,5789.0,82.6324,82.764,82.5854,82.67,5789.0
2020-10-30 13:25:00,87.95,88.12,87.91,88.09,4591.0,82.6888,82.8486,82.6512,82.8204,4591.0
2020-10-30 13:30:00,88.03,88.11,87.9,87.95,8307.0,82.764,82.8392,82.6418,82.6888,8307.0
2020-10-30 13:35:00,87.95,87.98,87.77,87.91,7639.0,82.6888,82.717,82.5196,82.6512,7639.0
2020-10-30 13:40:00,87.91,88.07,87.87,87.99,5404.0,82.6512,82.8016,82.6136,82.7264,5404.0
2020-10-30 13:45:00,88.0,88.02,87.91,87.93,3411.0,82.7358,82.7546,82.6512,82.67,3411.0
2020-10-30 13:50:00,87.98,87.99,87.84,87.92,4414.0,82.717,82.7264,82.5854,82.6606,4414.0
2020-10-30 13:55:00,87.91,88.02,87.81,87.9,11181.0,82.6512,82.7546,82.5572,82.6418,11181.0
2020-10-30 14:00:00,87.85,87.96,87.82,87.95,5684.0,82.5948,82.6982,82.5666,82.6888,5684.0
2020-10-30 14:05:00,87.93,88.16,87.93,88.02,7350.0,82.67,82.8862,82.67,82.7546,7350.0
2020-10-30 14:10:00,88.05,88.06,87.85,87.91,5637.0,82.7828,82.7922,82.5948,82.6512,5637.0
2020-10-30 14:15:00,87.94,87.96,87.85,87.92,5230.0,82.6794,82.6982,82.5948,82.6606,5230.0
2020-10-30 14:20:00,87.94,88.0,87.81,87.81,6910.0,82.6794,82.7358,82.5572,82.5572,6910.0
2020-10-30 14:25:00,87.81,87.81,87.62,87.65,5678.0,82.5572,82.5572,82.3786,82.4068,5678.0
2020-10-30 14:30:00,87.63,87.67,87.52,87.66,9056.0,82.388,82.4256,82.2845,82.4162,9056.0
2020-10-30 14:35:00,87.65,87.74,87.54,87.71,7109.0,82.4068,82.4914,82.3033,82.4632,7109.0
2020-10-30 14:40:00,87.68,87.68,87.46,87.48,6685.0,82.435,82.435,82.2281,82.2469,6685.0
2020-10-30 14:45:00,87.48,87.74,87.44,87.74,12506.0,82.2469,82.4914,82.2093,82.4914,12506.0
2020-10-30 14:50:00,87.69,87.69,87.59,87.64,6327.0,82.4444,82.4444,82.3503,82.3974,6327.0
2020-10-30 14:55:00,87.66,87.88,87.65,87.69,8416.0,82.4162,82.623,82.4068,82.4444,8416.0
2020-10-30 15:00:00,87.68,87.75,87.54,87.67,8757.0,82.435,82.5008,82.3033,82.4256,8757.0
2020-10-30 15:05:00,87.67,87.71,87.57,87.59,8339.0,82.4256,82.4632,82.3315,82.3503,8339.0
2020-10-30 15:10:00,87.63,87.92,87.61,87.9,13260.0,82.388,82.6606,82.3691,82.6418,13260.0
2020-10-30 15:15:00,87.87,87.9,87.71,87.77,17923.0,82.6136,82.6418,82.4632,82.5196,17923.0
2020-10-30 15:20:00,87.77,87.88,87.76,87.88,11488.0,82.5196,82.623,82.5102,82.623,11488.0
2020-10-30 15:25:00,87.87,87.87,87.75,87.76,13637.0,82.6136,82.6136,82.5008,82.5102,13637.0
2020-10-30 15:30:00,87.75,87.78,87.59,87.69,16734.0,82.5008,82.529,82.3503,82.4444,16734.0
2020-10-30 15:35:00,87.64,87.83,87.61,87.83,21430.0,82.3974,82.576,82.3691,82.576,21430.0
2020-10-30 15:40:00,87.87,87.94,87.75,87.93,32797.0,82.6136,82.6794,82.5008,82.67,32797.0
2020-10-30 15:45:00,87.93,88.1,87.84,87.92,30086.0,82.67,82.8298,82.5854,82.6606,30086.0
2020-10-30 15:50:00,87.95,88.19,87.89,87.92,49892.0,82.6888,82.9145,82.6324,82.6606,49892.0
2020-10-30 15:55:00,87.9,88.33,87.86,88.24,141967.0,82.6418,83.0461,82.6042,82.9615,141967.0
2020-11-02 09:30:00,88.99,89.65,88.88,89.51,12780.0,83.6666,84.2871,83.5632,84.1555,12780.0
2020-11-02 09:35:00,89.55,89.68,89.05,89.06,4500.0,84.1931,84.3153,83.723,83.7324,4500.0
2020-11-02 09:40:00,89.03,89.17,88.92,88.93,8754.0,83.7042,83.8358,83.6008,83.6102,8754.0
2020-11-02 09:45:00,89.0,89.85,89.0,89.85,5300.0,83.676,84.4752,83.676,84.4752,5300.0
2020-11-02 09:50:00,89.68,89.93,89.54,89.62,10663.0,84.3153,84.5504,84.1837,84.2589,10663.0
2020-11-02 09:55:00,89.75,90.18,89.72,90.18,5892.0,84.3811,84.7854,84.3529,84.7854,5892.0
2020-11-02 10:00:00,90.18,90.43,90.1,90.36,10858.0,84.7854,85.0205,84.7102,84.9546,10858.0
2020-11-02 10:05:00,90.29,90.36,90.16,90.21,11674.0,84.8888,84.9546,84.7666,84.8136,11674.0
2020-11-02 10:10:00,90.2,90.32,90.07,90.23,20856.0,84.8042,84.917,84.682,84.8324,20856.0
2020-11-02 10:15:00,90.23,90.39,90.19,90.28,15993.0,84.8324,84.9828,84.7948,84.8794,15993.0
2020-11-02 10:20:00,90.32,90.37,90.14,90.31,8884.0,84.917,84.964,84.7478,84.9076,8884.0
2020-11-02 10:25:00,90.31,90.32,90.19,90.21,9651.0,84.9076,84.917,84.7948,84.8136,9651.0
2020-11-02 10:30:00,90.2,90.24,90.1,90.21,9853.0,84.8042,84.8418,84.7102,84.8136,9853.0
2020-11-02 10:35:00,90.24,90.31,89.95,89.95,8576.0,84.8418,84.9076,84.5692,84.5692,8576.0
2020-11-02 10:40:00,89.93,89.93,89.81,89.9,7801.0,84.5504,84.5504,84.4375,84.5222,7801.0
2020-11-02 10:45:00,89.89,89.93,89.75,89.84,8878.0,84.5128,84.5504,84.3811,84.4658,8878.0
2020-11-02 10:50:00,89.86,89.92,89.81,89.88,4823.0,84.4846,84.541,84.4375,84.5034,4823.0
2020-11-02 10:55:00,89.82,89.88,89.74,89.74,6786.0,84.4469,84.5034,84.3717,84.3717,6786.0
2020-11-02 11:00:00,89.75,89.88,89.66,89.85,6482.0,84.3811,84.5034,84.2965,84.4752,6482.0
2020-11-02 11:05:00,89.81,89.93,89.78,89.82,4369.0,84.4375,84.5504,84.4093,84.4469,4369.0
2020-11-02 11:10:00,89.83,89.83,89.66,89.76,5092.0,84.4563,84.4563,84.2965,84.3905,5092.0
2020-11-02 11:15:00,89.79,89.79,89.62,89.63,7888.0,84.4187,84.4187,84.2589,84.2683,7888.0
2020-11-02 11:20:00,89.6,89.76,89.53,89.76,8602.0,84.2401,84.3905,84.1743,84.3905,8602.0
2020-11-02 11:25:00,89.79,89.98,89.79,89.98,6855.0,84.4187,84.5974,84.4187,84.5974,6855.0
2020-11-02 11:30:00,90.0,90.01,89.91,89.97,7272.0,84.6162,84.6256,84.5316,84.588,7272.0
2020-11-02 11:35:00,89.94,90.01,89.94,90.01,6434.0,84.5598,84.6256,84.5598,84.6256,6434.0
2020-11-02 11:40:00,90.02,90.27,90.02,90.19,7928.0,84.635,84.87,84.635,84.7948,7928.0
2020-11-02 11:45:00,90.25,90.25,90.07,90.18,6558.0,84.8512,84.8512,84.682,84.7854,6558.0
2020-11-02 11:50:00,90.22,90.22,90.08,90.14,3763.0,84.823,84.823,84.6914,84.7478,3763.0
2020-11-02 11:55:00,90.16,90.21,90.13,90.14,5857.0,84.7666,84.8136,84.7384,84.7478,5857.0
2020-11-02 12:00:00,90.15,90.16,90.11,90.11,6582.0,84.7572,84.7666,84.7196,84.7196,6582.0
2020-11-02 12:05:00,90.14,90.19,90.06,90.07,6511.0,84.7478,84.7948,84.6726,84.682,6511.0
2020-11-02 12:10:00,90.11,90.11,90.02,90.08,4058.0,84.7196,84.7196,84.635,84.6914,4058.0
2020-11-02 12:15:00,90.09,90.17,90.05,90.05,7454.0,84.7008,84.776,84.6632,84.6632,7454.0
2020-11-02 12:20:00,90.05,90.1,90.0,90.04,5328.0,84.6632,84.7102,84.6162,84.6538,5328.0
2020-11-02 12:25:00,90.07,90.14,90.03,90.13,5625.0,84.682,84.7478,84.6444,84.7384,5625.0
2020-11-02 12:30:00,90.11,90.14,89.95,89.99,8340.0,84.7196,84.7478,84.5692,84.6068,8340.0
2020-11-02 12:35:00,90.0,90.03,89.77,89.78,3970.0,84.6162,84.6444,84.3999,84.4093,3970.0
2020-11-02 12:40:00,89.74,89.74,89.64,89.64,5753.0,84.3717,84.3717,84.2777,84.2777,5753.0
2020-11-02 12:45:00,89.66,89.69,89.49,89.57,5566.0,84.2965,84.3247,84.1367,84.2119,5566.0
2020-11-02 12:50:00,89.56,89.63,89.51,89.57,6653.0,84.2025,84.2683,84.1555,84.2119,6653.0
2020-11-02 12:55:00,89.56,89.58,89.51,89.54,5754.0,84.2025,84.2213,84.1555,84.1837,5754.0
2020-11-02 13:00:00,89.52,89.6,89.34,89.35,4459.0,84.1649,84.2401,83.9957,84.0051,4459.0
2020-11-02 13:05:00,89.38,89.41,89.28,89.4,7666.0,84.0333,84.0615,83.9392,84.0521,7666.0
2020-11-02 13:10:00,89.44,89.44,89.29,89.31,4654.0,84.0897,84.0897,83.9487,83.9675,4654.0
2020-11-02 13:15:00,89.28,89.28,89.22,89.27,4033.0,83.9392,83.9392,83.8828,83.9298,4033.0
2020-11-02 13:20:00,89.25,89.36,89.2,89.3,5008.0,83.911,84.0145,83.864,83.9581,5008.0
2020-11-02 13:25:00,89.29,89.29,89.19,89.24,3269.0,83.9487,83.9487,83.8546,83.9016,3269.0
2020-11-02 13:30:00,89.27,89.44,89.27,89.44,5564.0,83.9298,84.0897,83.9298,84.0897,5564.0
2020-11-02 13:35:00,89.38,89.4,89.31,89.33,3491.0,84.0333,84.0521,83.9675,83.9863,3491.0
2020-11-02 13:40:00,89.38,89.48,89.36,89.46,3806.0,84.0333,84.1273,84.0145,84.1085,3806.0
2020-11-02 13:45:00,89.44,89.47,89.39,89.43,7683.0,84.0897,84.1179,84.0427,84.0803,7683.0
2020-11-02 13:50:00,89.42,89.42,89.12,89.17,5229.0,84.0709,84.0709,83.7888,83.8358,5229.0
2020-11-02 13:55:00,89.15,89.2,89.12,89.2,3222.0,83.817,83.864,83.7888,83.864,3222.0
2020-11-02 14:00:00,89.18,89.24,89.15,89.2,4970.0,83.8452,83.9016,83.817,83.864,4970.0
2020-11-02 14:05:00,89.2,89.37,89.19,89.31,2524.0,83.864,84.0239,83.8546,83.9675,2524.0
2020-11-02 14:10:00,89.29,89.35,89.23,89.34,5493.0,83.9487,84.0051,83.8922,83.9957,5493.0
2020-11-02 14:15:00,89.3,89.35,89.25,89.35,4071.0,83.9581,84.0051,83.911,84.0051,4071.0
2020-11-02 14:20:00,89.32,89.61,89.3,89.61,5332.0,83.9769,84.2495,83.9581,84.2495,5332.0
2020-11-02 14:25:00,89.58,89.64,89.54,89.57,5574.0,84.2213,84.2777,84.1837,84.2119,5574.0
2020-11-02 14:30:00,89.6,89.65,89.51,89.57,3226.0,84.2401,84.2871,84.1555,84.2119,3226.0
2020-11-02 14:35:00,89.54,89.71,89.54,89.63,4656.0,84.1837,84.3435,84.1837,84.2683,4656.0
2020-11-02 14:40:00,89.65,89.65,89.58,89.62,4763.0,84.2871,84.2871,84.2213,84.2589,4763.0
2020-11-02 14:45:00,89.62,89.83,89.62,89.68,4936.0,84.2589,84.4563,84.2589,84.3153,4936.0
2020-11-02 14:50:00,89.71,89.74,89.58,89.58,6170.0,84.3435,84.3717,84.2213,84.2213,6170.0
2020-11-02 14:55:00,89.59,89.65,89.52,89.65,4886.0,84.2307,84.2871,84.1649,84.2871,4886.0
2020-11-02 15:00:00,89.63,89.75,89.62,89.65,3907.0,84.2683,84.3811,84.2589,84.2871,3907.0
2020-11-02 15:05:00,89.62,89.62,89.54,89.54,3204.0,84.2589,84.2589,84.1837,84.1837,3204.0
2020-11-02 15:10:00,89.55,89.62,89.54,89.54,4982.0,84.1931,84.2589,84.1837,84.1837,4982.0
2020-11-02 15:15:00,89.55,89.75,89.55,89.71,6177.0,84.1931,84.3811,84.1931,84.3435,6177.0
2020-11-02 15:20:00,89.71,89.78,89.7,89.74,6351.0,84.3435,84.4093,84.3341,84.3717,6351.0
2020-11-02 15:25:00,89.72,89.78,89.65,89.66,6852.0,84.3529,84.4093,84.2871,84.2965,6852.0
2020-11-02 15:30:00,89.69,89.82,89.64,89.66,11583.0,84.3247,84.4469,84.2777,84.2965,11583.0
2020-11-02 15:35:00,89.63,89.67,89.47,89.5,13148.0,84.2683,84.3059,84.1179,84.1461,13148.0
2020-11-02 15:40:00,89.51,89.59,89.37,89.43,10722.0,84.1555,84.2307,84.0239,84.0803,10722.0
2020-11-02 15:45:00,89.41,89.61,89.39,89.5,19444.0,84.0615,84.2495,84.0427,84.1461,19444.0
2020-11-02 15:50:00,89.5,89.66,89.4,89.61,29200.0,84.1461,84.2965,84.0521,84.2495,29200.0
2020-11-02 15:55:00,89.62,89.86,89.6,89.85,67812.0,84.2589,84.4846,84.2401,84.4752,67812.0
2020-11-03 09:30:00,91.23,91.44,91.14,91.21,33807.0,85.7726,85.97,85.688,85.7538,33807.0
2020-11-03 09:35:00,91.2,91.37,90.92,91.27,11576.0,85.7444,85.9042,85.4811,85.8102,11576.0
2020-11-03 09:40:00,91.3,91.5,91.2,91.27,12124.0,85.8384,86.0264,85.7444,85.8102,12124.0
2020-11-03 09:45:00,91.26,91.6,91.26,91.55,12015.0,85.8008,86.1205,85.8008,86.0735,12015.0
2020-11-03 09:50:00,91.6,91.7,91.5,91.63,15237.0,86.1205,86.2145,86.0264,86.1487,15237.0
2020-11-03 09:55:00,91.64,91.72,91.56,91.65,10934.0,86.1581,86.2333,86.0829,86.1675,10934.0
2020-11-03 10:00:00,91.55,91.95,91.55,91.89,17232.0,86.0735,86.4495,86.0735,86.3931,17232.0
2020-11-03 10:05:00,91.84,91.9,91.72,91.8,13829.0,86.3461,86.4025,86.2333,86.3085,13829.0
2020-11-03 10:10:00,91.76,91.76,91.56,91.72,9720.0,86.2709,86.2709,86.0829,86.2333,9720.0
2020-11-03 10:15:00,91.7,91.99,91.7,91.95,13762.0,86.2145,86.4871,86.2145,86.4495,13762.0
2020-11-03 10:20:00,91.94,92.16,91.89,92.16,17485.0,86.4401,86.647,86.3931,86.647,17485.0
2020-11-03 10:25:00,92.16,92.19,91.95,91.98,18941.0,86.647,86.6752,86.4495,86.4777,18941.0
2020-11-03 10:30:00,91.98,92.04,91.83,91.83,8664.0,86.4777,86.5341,86.3367,86.3367,8664.0
2020-11-03 10:35:00,91.81,91.98,91.8,91.97,10466.0,86.3179,86.4777,86.3085,86.4683,10466.0
2020-11-03 10:40:00,91.93,91.97,91.79,91.85,8029.0,86.4307,86.4683,86.2991,86.3555,8029.0
2020-11-03 10:45:00,91.85,91.89,91.76,91.83,9398.0,86.3555,86.3931,86.2709,86.3367,9398.0
2020-11-03 10:50:00,91.84,92.04,91.84,91.97,28601.0,86.3461,86.5341,86.3461,86.4683,28601.0
2020-11-03 10:55:00,91.99,92.05,91.91,91.99,18344.0,86.4871,86.5435,86.4119,86.4871,18344.0
2020-11-03 11:00:00,92.02,92.16,91.94,91.95,10977.0,86.5153,86.647,86.4401,86.4495,10977.0
2020-11-03 11:05:00,91.97,92.15,91.96,92.11,14157.0,86.4683,86.6376,86.4589,86.6,14157.0
2020-11-03 11:10:00,92.13,92.29,92.13,92.25,11846.0,86.6188,86.7692,86.6188,86.7316,11846.0
2020-11-03 11:15:00,92.26,92.31,92.21,92.23,9901.0,86.741,86.788,86.694,86.7128,9901.0
2020-11-03 11:20:00,92.19,92.37,92.16,92.34,11244.0,86.6752,86.8444,86.647,86.8162,11244.0
2020-11-03 11:25:00,92.34,92.42,92.29,92.4,15867.0,86.8162,86.8914,86.7692,86.8726,15867.0
2020-11-03 11:30:00,92.39,92.82,92.38,92.81,39509.0,86.8632,87.2675,86.8538,87.2581,39509.0
2020-11-03 11:35:00,92.79,92.83,92.57,92.75,19262.0,87.2393,87.2769,87.0324,87.2017,19262.0
2020-11-03 11:40:00,92.74,92.74,92.51,92.57,11748.0,87.1923,87.1923,86.976,87.0324,11748.0
2020-11-03 11:45:00,92.57,92.63,92.54,92.57,16822.0,87.0324,87.0889,87.0042,87.0324,16822.0
2020-11-03 11:50:00,92.57,92.57,92.39,92.45,27173.0,87.0324,87.0324,86.8632,86.9196,27173.0
2020-11-03 11:55:00,92.45,92.52,92.36,92.47,24993.0,86.9196,86.9854,86.835,86.9384,24993.0
2020-11-03 12:00:00,92.47,92.51,92.16,92.19,25050.0,86.9384,86.976,86.647,86.6752,25050.0
2020-11-03 12:05:00,92.21,92.29,92.0,92.23,37426.0,86.694,86.7692,86.4965,86.7128,37426.0
2020-11-03 12:10:00,92.22,92.29,92.13,92.26,11763.0,86.7034,86.7692,86.6188,86.741,11763.0
2020-11-03 12:15:00,92.23,92.26,92.1,92.11,14192.0,86.7128,86.741,86.5906,86.6,14192.0
2020-11-03 12:20:00,92.12,92.16,91.99,92.03,9612.0,86.6094,86.647,86.4871,86.5247,9612.0
2020-11-03 12:25:00,92.01,92.06,91.85,91.88,8074.0,86.5059,86.5529,86.3555,86.3837,8074.0
2020-11-03 12:30:00,91.88,92.04,91.88,92.04,14886.0,86.3837,86.5341,86.3837,86.5341,14886.0
2020-11-03 12:35:00,92.04,92.19,91.97,91.98,19291.0,86.5341,86.6752,86.4683,86.4777,19291.0
2020-11-03 12:40:00,91.96,92.0,91.73,91.8,10921.0,86.4589,86.4965,86.2427,86.3085,10921.0
2020-11-03 12:45:00,91.82,91.95,91.82,91.95,19864.0,86.3273,86.4495,86.3273,86.4495,19864.0
2020-11-03 12:50:00,91.94,91.99,91.87,91.9,28755.0,86.4401,86.4871,86.3743,86.4025,28755.0
2020-11-03 12:55:00,91.92,91.96,91.71,91.75,11154.0,86.4213,86.4589,86.2239,86.2615,11154.0
2020-11-03 13:00:00,91.76,91.82,91.74,91.77,10081.0,86.2709,86.3273,86.2521,86.2803,10081.0
2020-11-03 13:05:00,91.78,91.92,91.78,91.91,13050.0,86.2897,86.4213,86.2897,86.4119,13050.0
2020-11-03 13:10:00,91.94,92.01,91.91,92.01,10522.0,86.4401,86.5059,86.4119,86.5059,10522.0
2020-11-03 13:15:00,92.01,92.1,91.99,92.03,4328.0,86.5059,86.5906,86.4871,86.5247,4328.0
2020-11-03 13:20:00,92.03,92.06,92.0,92.06,10312.0,86.5247,86.5529,86.4965,86.5529,10312.0
2020-11-03 13:25:00,92.08,92.09,91.99,92.03,10974.0,86.5718,86.5812,86.4871,86.5247,10974.0
2020-11-03 13:30:00,92.04,92.1,92.0,92.06,13969.0,86.5341,86.5906,86.4965,86.5529,13969.0
2020-11-03 13:35:00,92.09,92.13,91.96,92.06,14552.0,86.5812,86.6188,86.4589,86.5529,14552.0
2020-11-03 13:40:00,92.05,92.08,91.98,92.07,6777.0,86.5435,86.5718,86.4777,86.5624,6777.0
2020-11-03 13:45:00,92.03,92.05,91.93,91.98,10885.0,86.5247,86.5435,86.4307,86.4777,10885.0
2020-11-03 13:50:00,91.96,92.04,91.96,92.0,5803.0,86.4589,86.5341,86.4589,86.4965,5803.0
2020-11-03 13:55:00,92.03,92.06,91.97,92.0,8354.0,86.5247,86.5529,86.4683,86.4965,8354.0
2020-11-03 14:00:00,92.0,92.17,91.98,92.12,7485.0,86.4965,86.6564,86.4777,86.6094,7485.0
2020-11-03 14:05:00,92.11,92.15,92.08,92.15,7627.0,86.6,86.6376,86.5718,86.6376,7627.0
2020-11-03 14:10:00,92.16,92.24,92.11,92.24,4697.0,86.647,86.7222,86.6,86.7222,4697.0
2020-11-03 14:15:00,92.21,92.28,92.09,92.17,9060.0,86.694,86.7598,86.5812,86.6564,9060.0
2020-11-03 14:20:00,92.16,92.18,92.02,92.03,5532.0,86.647,86.6658,86.5153,86.5247,5532.0
2020-11-03 14:25:00,92.04,92.19,92.04,92.19,10293.0,86.5341,86.6752,86.5341,86.6752,10293.0
2020-11-03 14:30:00,92.2,92.37,92.2,92.37,13799.0,86.6846,86.8444,86.6846,86.8444,13799.0
2020-11-03 14:35:00,92.33,92.36,92.15,92.23,7611.0,86.8068,86.835,86.6376,86.7128,7611.0
2020-11-03 14:40:00,92.25,92.33,92.24,92.29,9898.0,86.7316,86.8068,86.7222,86.7692,9898.0
2020-11-03 14:45:00,92.29,92.35,92.23,92.33,7438.0,86.7692,86.8256,86.7128,86.8068,7438.0
2020-11-03 14:50:00,92.32,92.32,92.2,92.2,7055.0,86.7974,86.7974,86.6846,86.6846,7055.0
2020-11-03 14:55:00,92.17,92.21,92.16,92.21,8529.0,86.6564,86.694,86.647,86.694,8529.0
2020-11-03 15:00:00,92.16,92.28,92.02,92.28,12289.0,86.647,86.7598,86.5153,86.7598,12289.0
2020-11-03 15:05:00,92.25,92.29,92.13,92.13,13868.0,86.7316,86.7692,86.6188,86.6188,13868.0
2020-11-03 15:10:00,92.11,92.27,92.11,92.19,13973.0,86.6,86.7504,86.6,86.6752,13973.0
2020-11-03 15:15:00,92.19,92.25,92.14,92.23,15530.0,86.6752,86.7316,86.6282,86.7128,15530.0
2020-11-03 15:20:00,92.25,92.33,92.18,92.2,20913.0,86.7316,86.8068,86.6658,86.6846,20913.0
2020-11-03 15:25:00,92.23,92.39,92.19,92.34,21709.0,86.7128,86.8632,86.6752,86.8162,21709.0
2020-11-03 15:30:00,92.36,92.61,92.34,92.61,23166.0,86.835,87.07,86.8162,87.07,23166.0
2020-11-03 15:35:00,92.62,92.65,92.54,92.56,19820.0,87.0794,87.1077,87.0042,87.023,19820.0
2020-11-03 15:40:00,92.54,92.71,92.53,92.61,23301.0,87.0042,87.1641,86.9948,87.07,23301.0
2020-11-03 15:45:00,92.63,92.76,92.6,92.72,43437.0,87.0889,87.2111,87.0606,87.1735,43437.0
2020-11-03 15:50:00,92.69,92.83,92.62,92.77,60439.0,87.1453,87.2769,87.0794,87.2205,60439.0
2020-11-03 15:55:00,92.77,92.77,92.24,92.38,172147.0,87.2205,87.2205,86.7222,86.8538,172147.0
2020-11-04 09:30:00,92.78,93.7,92.78,93.55,31542.0,87.2299,88.0948,87.2299,87.9538,31542.0
2020-11-04 09:35:00,93.55,93.84,93.34,93.84,20476.0,87.9538,88.2265,87.7564,88.2265,20476.0
2020-11-04 09:40:00,93.67,94.63,93.61,94.48,15758.0,88.0666,88.9692,88.0102,88.8282,15758.0
2020-11-04 09:45:00,94.41,94.95,94.29,94.88,27979.0,88.7624,89.2701,88.6496,89.2043,27979.0
2020-11-04 09:50:00,94.77,94.85,94.17,94.17,15295.0,89.1008,89.1761,88.5367,88.5367,15295.0
2020-11-04 09:55:00,94.31,94.39,94.06,94.3,31146.0,88.6684,88.7436,88.4333,88.659,31146.0
2020-11-04 10:00:00,94.4,94.74,94.29,94.73,16483.0,88.753,89.0726,88.6496,89.0632,16483.0
2020-11-04 10:05:00,94.73,95.11,94.58,94.65,22566.0,89.0632,89.4205,88.9222,88.988,22566.0
2020-11-04 10:10:00,94.66,94.69,94.56,94.61,7275.0,88.9974,89.0256,88.9034,88.9504,7275.0
2020-11-04 10:15:00,94.58,95.06,94.57,94.81,14088.0,88.9222,89.3735,88.9128,89.1384,14088.0
2020-11-04 10:20:00,94.77,94.97,94.75,94.79,21200.0,89.1008,89.2889,89.082,89.1196,21200.0
2020-11-04 10:25:00,94.74,94.74,94.5,94.5,44728.0,89.0726,89.0726,88.847,88.847,44728.0
2020-11-04 10:30:00,94.43,94.59,94.21,94.33,12213.0,88.7812,88.9316,88.5743,88.6872,12213.0
2020-11-04 10:35:00,94.32,94.33,94.02,94.12,8763.0,88.6778,88.6872,88.3957,88.4897,8763.0
2020-11-04 10:40:00,94.2,94.25,94.0,94.02,11772.0,88.5649,88.6119,88.3769,88.3957,11772.0
2020-11-04 10:45:00,94.02,94.22,94.01,94.04,13497.0,88.3957,88.5837,88.3863,88.4145,13497.0
2020-11-04 10:50:00,94.05,94.18,93.86,94.05,15296.0,88.4239,88.5461,88.2453,88.4239,15296.0
2020-11-04 10:55:00,94.08,94.26,94.05,94.22,17300.0,88.4521,88.6213,88.4239,88.5837,17300.0
2020-11-04 11:00:00,94.25,94.29,94.08,94.27,13456.0,88.6119,88.6496,88.4521,88.6307,13456.0
2020-11-04 11:05:00,94.3,94.3,94.14,94.21,3730.0,88.659,88.659,88.5085,88.5743,3730.0
2020-11-04 11:10:00,94.21,94.41,94.19,94.19,14122.0,88.5743,88.7624,88.5555,88.5555,14122.0
2020-11-04 11:15:00,94.13,94.34,94.07,94.34,18601.0,88.4991,88.6966,88.4427,88.6966,18601.0
2020-11-04 11:20:00,94.33,94.43,94.22,94.4,11293.0,88.6872,88.7812,88.5837,88.753,11293.0
2020-11-04 11:25:00,94.45,94.58,94.37,94.58,19019.0,88.8,88.9222,88.7248,88.9222,19019.0
2020-11-04 11:30:00,94.69,94.91,94.69,94.79,9406.0,89.0256,89.2325,89.0256,89.1196,9406.0
2020-11-04 11:35:00,94.83,94.83,94.57,94.66,5150.0,89.1572,89.1572,88.9128,88.9974,5150.0
2020-11-04 11:40:00,94.66,94.66,94.49,94.49,4270.0,88.9974,88.9974,88.8376,88.8376,4270.0
2020-11-04 11:45:00,94.34,94.41,94.25,94.32,4837.0,88.6966,88.7624,88.6119,88.6778,4837.0
2020-11-04 11:50:00,94.34,94.64,94.33,94.64,8043.0,88.6966,88.9786,88.6872,88.9786,8043.0
2020-11-04 11:55:00,94.64,95.1,94.63,95.05,15442.0,88.9786,89.4111,88.9692,89.3641,15442.0
2020-11-04 12:00:00,95.07,95.25,95.0,95.19,11776.0,89.3829,89.5521,89.3171,89.4957,11776.0
2020-11-04 12:05:00,95.14,95.19,95.06,95.16,8600.0,89.4487,89.4957,89.3735,89.4675,8600.0
2020-11-04 12:10:00,95.14,95.24,95.12,95.12,6346.0,89.4487,89.5427,89.4299,89.4299,6346.0
2020-11-04 12:15:00,95.1,95.21,95.1,95.21,4291.0,89.4111,89.5145,89.4111,89.5145,4291.0
2020-11-04 12:20:00,95.17,95.75,95.17,95.7,15812.0,89.4769,90.0222,89.4769,89.9752,15812.0
2020-11-04 12:25:00,95.7,95.87,95.2,95.2,23209.0,89.9752,90.135,89.5051,89.5051,23209.0
2020-11-04 12:30:00,95.21,95.44,95.2,95.3,15217.0,89.5145,89.7308,89.5051,89.5991,15217.0
2020-11-04 12:35:00,95.26,95.3,95.12,95.16,6550.0,89.5615,89.5991,89.4299,89.4675,6550.0
2020-11-04 12:40:00,95.19,95.25,95.09,95.09,17526.0,89.4957,89.5521,89.4017,89.4017,17526.0
2020-11-04 12:45:00,95.08,95.09,95.01,95.02,3081.0,89.3923,89.4017,89.3265,89.3359,3081.0
2020-11-04 12:50:00,95.01,95.09,94.88,94.88,2185.0,89.3265,89.4017,89.2043,89.2043,2185.0
2020-11-04 12:55:00,94.93,95.0,94.9,94.98,4342.0,89.2513,89.3171,89.2231,89.2983,4342.0
2020-11-04 13:00:00,94.98,95.07,94.95,95.03,4058.0,89.2983,89.3829,89.2701,89.3453,4058.0
2020-11-04 13:05:00,95.05,95.05,94.91,94.93,5494.0,89.3641,89.3641,89.2325,89.2513,5494.0
2020-11-04 13:10:00,94.93,94.94,94.81,94.82,5886.0,89.2513,89.2607,89.1384,89.1478,5886.0
2020-11-04 13:15:00,94.82,94.85,94.74,94.81,3452.0,89.1478,89.1761,89.0726,89.1384,3452.0
2020-11-04 13:20:00,94.76,94.82,94.73,94.81,5770.0,89.0914,89.1478,89.0632,89.1384,5770.0
2020-11-04 13:25:00,94.79,94.81,94.72,94.75,5896.0,89.1196,89.1384,89.0538,89.082,5896.0
2020-11-04 13:30:00,94.78,94.99,94.78,94.96,4936.0,89.1102,89.3077,89.1102,89.2795,4936.0
2020-11-04 13:35:00,94.92,95.08,94.88,94.93,8359.0,89.2419,89.3923,89.2043,89.2513,8359.0
2020-11-04 13:40:00,94.84,94.85,94.72,94.76,11921.0,89.1666,89.1761,89.0538,89.0914,11921.0
2020-11-04 13:45:00,94.75,94.81,94.71,94.75,5139.0,89.082,89.1384,89.0444,89.082,5139.0
2020-11-04 13:50:00,94.75,94.91,94.73,94.91,2566.0,89.082,89.2325,89.0632,89.2325,2566.0
2020-11-04 13:55:00,94.87,94.89,94.72,94.88,7205.0,89.1949,89.2137,89.0538,89.2043,7205.0
2020-11-04 14:00:00,94.86,94.99,94.79,94.8,6163.0,89.1855,89.3077,89.1196,89.129,6163.0
2020-11-04 14:05:00,94.84,94.96,94.84,94.9,2658.0,89.1666,89.2795,89.1666,89.2231,2658.0
2020-11-04 14:10:00,94.91,94.92,94.77,94.81,4215.0,89.2325,89.2419,89.1008,89.1384,4215.0
2020-11-04 14:15:00,94.81,94.84,94.73,94.75,7635.0,89.1384,89.1666,89.0632,89.082,7635.0
2020-11-04 14:20:00,94.75,94.82,94.7,94.79,5559.0,89.082,89.1478,89.035,89.1196,5559.0
2020-11-04 14:25:00,94.75,94.76,94.7,94.73,4684.0,89.082,89.0914,89.035,89.0632,4684.0
2020-11-04 14:30:00,94.76,94.81,94.68,94.73,7535.0,89.0914,89.1384,89.0162,89.0632,7535.0
2020-11-04 14:35:00,94.72,94.84,94.69,94.73,8169.0,89.0538,89.1666,89.0256,89.0632,8169.0
2020-11-04 14:40:00,94.72,94.72,94.56,94.59,4318.0,89.0538,89.0538,88.9034,88.9316,4318.0
2020-11-04 14:45:00,94.61,94.63,94.45,94.51,3859.0,88.9504,88.9692,88.8,88.8564,3859.0
2020-11-04 14:50:00,94.54,94.66,94.51,94.55,9862.0,88.8846,88.9974,88.8564,88.894,9862.0
2020-11-04 14:55:00,94.55,94.64,94.46,94.59,7374.0,88.894,88.9786,88.8094,88.9316,7374.0
2020-11-04 15:00:00,94.6,94.6,94.35,94.38,14861.0,88.941,88.941,88.706,88.7342,14861.0
2020-11-04 15:05:00,94.35,94.36,94.25,94.28,10201.0,88.706,88.7154,88.6119,88.6401,10201.0
2020-11-04 15:10:00,94.28,94.58,94.26,94.58,35285.0,88.6401,88.9222,88.6213,88.9222,35285.0
2020-11-04 15:15:00,94.53,94.54,94.38,94.43,24893.0,88.8752,88.8846,88.7342,88.7812,24893.0
2020-11-04 15:20:00,94.4,94.45,94.31,94.42,19483.0,88.753,88.8,88.6684,88.7718,19483.0
2020-11-04 15:25:00,94.4,94.43,94.28,94.3,13611.0,88.753,88.7812,88.6401,88.659,13611.0
2020-11-04 15:30:00,94.3,94.43,94.19,94.43,25982.0,88.659,88.7812,88.5555,88.7812,25982.0
2020-11-04 15:35:00,94.41,94.51,94.15,94.17,17664.0,88.7624,88.8564,88.5179,88.5367,17664.0
2020-11-04 15:40:00,94.15,94.18,93.99,94.18,17016.0,88.5179,88.5461,88.3675,88.5461,17016.0
2020-11-04 15:45:00,94.19,94.29,94.08,94.15,29427.0,88.5555,88.6496,88.4521,88.5179,29427.0
2020-11-04 15:50:00,94.07,94.25,94.06,94.18,47978.0,88.4427,88.6119,88.4333,88.5461,47978.0
2020-11-04 15:55:00,94.14,94.16,93.85,93.87,114893.0,88.5085,88.5273,88.2359,88.2547,114893.0
2020-11-05 09:30:00,96.0,96.37,95.3,95.89,44203.0,90.2573,90.6051,89.5991,90.1538,44203.0
2020-11-05 09:35:00,95.9,95.94,95.55,95.89,13314.0,90.1632,90.2008,89.8342,90.1538,13314.0
2020-11-05 09:40:00,95.8,96.17,95.7,95.85,31488.0,90.0692,90.4171,89.9752,90.1162,31488.0
2020-11-05 09:45:00,95.86,96.05,95.86,95.97,10342.0,90.1256,90.3043,90.1256,90.2291,10342.0
2020-11-05 09:50:00,96.02,96.02,95.86,95.97,17103.0,90.2761,90.2761,90.1256,90.2291,17103.0
2020-11-05 09:55:00,95.97,96.05,95.4,95.56,18512.0,90.2291,90.3043,89.6931,89.8436,18512.0
2020-11-05 10:00:00,95.51,95.6,95.12,95.13,17077.0,89.7966,89.8812,89.4299,89.4393,17077.0
2020-11-05 10:05:00,95.11,95.22,95.03,95.12,32598.0,89.4205,89.5239,89.3453,89.4299,32598.0
2020-11-05 10:10:00,95.11,95.4,94.97,95.35,26420.0,89.4205,89.6931,89.2889,89.6461,26420.0
2020-11-05 10:15:00,95.36,95.48,95.2,95.44,15410.0,89.6555,89.7684,89.5051,89.7308,15410.0
2020-11-05 10:20:00,95.47,95.47,95.3,95.36,12683.0,89.759,89.759,89.5991,89.6555,12683.0
2020-11-05 10:25:00,95.33,95.49,95.09,95.4,18314.0,89.6273,89.7778,89.4017,89.6931,18314.0
2020-11-05 10:30:00,95.41,95.46,95.25,95.25,11449.0,89.7026,89.7496,89.5521,89.5521,11449.0
2020-11-05 10:35:00,95.31,95.48,95.24,95.42,13189.0,89.6085,89.7684,89.5427,89.712,13189.0
2020-11-05 10:40:00,95.49,95.66,95.49,95.6,6063.0,89.7778,89.9376,89.7778,89.8812,6063.0
2020-11-05 10:45:00,95.64,95.95,95.62,95.87,8089.0,89.9188,90.2102,89.9,90.135,8089.0
2020-11-05 10:50:00,95.87,96.02,95.87,95.98,5822.0,90.135,90.2761,90.135,90.2385,5822.0
2020-11-05 10:55:00,95.98,95.99,95.9,95.97,11890.0,90.2385,90.2479,90.1632,90.2291,11890.0
2020-11-05 11:00:00,95.99,96.11,95.97,96.08,6777.0,90.2479,90.3607,90.2291,90.3325,6777.0
2020-11-05 11:05:00,96.06,96.1,96.03,96.08,6520.0,90.3137,90.3513,90.2855,90.3325,6520.0
2020-11-05 11:10:00,96.07,96.2,95.9,96.16,9404.0,90.3231,90.4453,90.1632,90.4077,9404.0
2020-11-05 11:15:00,96.19,96.23,96.15,96.17,6246.0,90.4359,90.4735,90.3983,90.4171,6246.0
2020-11-05 11:20:00,96.16,96.17,96.05,96.08,6913.0,90.4077,90.4171,90.3043,90.3325,6913.0
2020-11-05 11:25:00,96.08,96.08,95.92,96.01,5730.0,90.3325,90.3325,90.182,90.2667,5730.0
2020-11-05 11:30:00,96.01,96.03,95.9,95.95,7865.0,90.2667,90.2855,90.1632,90.2102,7865.0
2020-11-05 11:35:00,95.94,95.96,95.84,95.86,9435.0,90.2008,90.2197,90.1068,90.1256,9435.0
2020-11-05 11:40:00,95.84,95.94,95.84,95.94,3845.0,90.1068,90.2008,90.1068,90.2008,3845.0
2020-11-05 11:45:00,95.89,95.93,95.85,95.91,6762.0,90.1538,90.1914,90.1162,90.1726,6762.0
2020-11-05 11:50:00,95.92,96.02,95.92,95.95,7535.0,90.182,90.2761,90.182,90.2102,7535.0
2020-11-05 11:55:00,95.92,95.92,95.76,95.92,4415.0,90.182,90.182,90.0316,90.182,4415.0
2020-11-05 12:00:00,95.89,95.98,95.86,95.98,4536.0,90.1538,90.2385,90.1256,90.2385,4536.0
2020-11-05 12:05:00,95.95,95.98,95.86,95.94,8357.0,90.2102,90.2385,90.1256,90.2008,8357.0
2020-11-05 12:10:00,95.95,95.99,95.9,95.91,5589.0,90.2102,90.2479,90.1632,90.1726,5589.0
2020-11-05 12:15:00,95.91,95.91,95.65,95.73,6650.0,90.1726,90.1726,89.9282,90.0034,6650.0
2020-11-05 12:20:00,95.72,95.72,95.55,95.56,8664.0,89.994,89.994,89.8342,89.8436,8664.0
2020-11-05 12:25:00,95.55,95.59,95.48,95.51,5691.0,89.8342,89.8718,89.7684,89.7966,5691.0
2020-11-05 12:30:00,95.51,95.68,95.51,95.62,9948.0,89.7966,89.9564,89.7966,89.9,9948.0
2020-11-05 12:35:00,95.64,95.92,95.61,95.91,7835.0,89.9188,90.182,89.8906,90.1726,7835.0
2020-11-05 12:40:00,95.89,95.93,95.87,95.92,6143.0,90.1538,90.1914,90.135,90.182,6143.0
2020-11-05 12:45:00,95.94,96.01,95.94,95.97,5047.0,90.2008,90.2667,90.2008,90.2291,5047.0
2020-11-05 12:50:00,95.97,95.98,95.92,95.93,3350.0,90.2291,90.2385,90.182,90.1914,3350.0
2020-11-05 12:55:00,95.92,95.97,95.89,95.92,8563.0,90.182,90.2291,90.1538,90.182,8563.0
2020-11-05 13:00:00,95.92,96.16,95.92,96.14,9914.0,90.182,90.4077,90.182,90.3889,9914.0
2020-11-05 13:05:00,96.15,96.24,96.14,96.23,6573.0,90.3983,90.4829,90.3889,90.4735,6573.0
2020-11-05 13:10:00,96.23,96.29,96.2,96.26,5571.0,90.4735,90.5299,90.4453,90.5017,5571.0
2020-11-05 13:15:00,96.26,96.26,96.19,96.21,7517.0,90.5017,90.5017,90.4359,90.4547,7517.0
2020-11-05 13:20:00,96.24,96.24,96.12,96.14,3371.0,90.4829,90.4829,90.3701,90.3889,3371.0
2020-11-05 13:25:00,96.16,96.24,96.16,96.21,4556.0,90.4077,90.4829,90.4077,90.4547,4556.0
2020-11-05 13:30:00,96.22,96.43,96.22,96.43,10096.0,90.4641,90.6615,90.4641,90.6615,10096.0
2020-11-05 13:35:00,96.43,96.43,96.35,96.42,7060.0,90.6615,90.6615,90.5863,90.6521,7060.0
2020-11-05 13:40:00,96.4,96.48,96.39,96.45,6429.0,90.6333,90.7085,90.6239,90.6803,6429.0
2020-11-05 13:45:00,96.46,96.46,96.33,96.4,5701.0,90.6897,90.6897,90.5675,90.6333,5701.0
2020-11-05 13:50:00,96.41,96.44,96.27,96.3,6381.0,90.6427,90.6709,90.5111,90.5393,6381.0
2020-11-05 13:55:00,96.28,96.39,96.27,96.38,7988.0,90.5205,90.6239,90.5111,90.6145,7988.0
2020-11-05 14:00:00,96.39,96.67,96.34,96.64,7613.0,90.6239,90.8872,90.5769,90.859,7613.0
2020-11-05 14:05:00,96.67,96.67,96.39,96.57,11318.0,90.8872,90.8872,90.6239,90.7932,11318.0
2020-11-05 14:10:00,96.54,96.59,96.46,96.48,4186.0,90.765,90.812,90.6897,90.7085,4186.0
2020-11-05 14:15:00,96.44,96.54,96.39,96.54,7369.0,90.6709,90.765,90.6239,90.765,7369.0
2020-11-05 14:20:00,96.52,96.54,96.41,96.52,12536.0,90.7462,90.765,90.6427,90.7462,12536.0
2020-11-05 14:25:00,96.52,96.52,96.4,96.44,6077.0,90.7462,90.7462,90.6333,90.6709,6077.0
2020-11-05 14:30:00,96.44,96.59,96.43,96.54,10641.0,90.6709,90.812,90.6615,90.765,10641.0
2020-11-05 14:35:00,96.55,96.55,96.32,96.34,8120.0,90.7744,90.7744,90.5581,90.5769,8120.0
2020-11-05 14:40:00,96.36,96.52,96.36,96.5,13738.0,90.5957,90.7462,90.5957,90.7273,13738.0
2020-11-05 14:45:00,96.49,96.52,96.39,96.42,20596.0,90.7179,90.7462,90.6239,90.6521,20596.0
2020-11-05 14:50:00,96.34,96.35,96.05,96.13,24507.0,90.5769,90.5863,90.3043,90.3795,24507.0
2020-11-05 14:55:00,96.11,96.13,95.98,96.06,24236.0,90.3607,90.3795,90.2385,90.3137,24236.0
2020-11-05 15:00:00,96.05,96.11,95.95,96.07,12002.0,90.3043,90.3607,90.2102,90.3231,12002.0
2020-11-05 15:05:00,96.05,96.2,96.03,96.06,16363.0,90.3043,90.4453,90.2855,90.3137,16363.0
2020-11-05 15:10:00,96.08,96.17,95.99,96.01,11956.0,90.3325,90.4171,90.2479,90.2667,11956.0
2020-11-05 15:15:00,95.98,96.07,95.89,96.0,19722.0,90.2385,90.3231,90.1538,90.2573,19722.0
2020-11-05 15:20:00,96.0,96.12,95.99,96.09,17412.0,90.2573,90.3701,90.2479,90.3419,17412.0
2020-11-05 15:25:00,96.08,96.16,95.98,96.13,27300.0,90.3325,90.4077,90.2385,90.3795,27300.0
2020-11-05 15:30:00,96.1,96.22,96.08,96.1,51428.0,90.3513,90.4641,90.3325,90.3513,51428.0
2020-11-05 15:35:00,96.1,96.12,95.62,95.64,23543.0,90.3513,90.3701,89.9,89.9188,23543.0
2020-11-05 15:40:00,95.61,95.82,95.61,95.77,34375.0,89.8906,90.088,89.8906,90.041,34375.0
2020-11-05 15:45:00,95.74,95.97,95.71,95.71,50137.0,90.0128,90.2291,89.9846,89.9846,50137.0
2020-11-05 15:50:00,95.69,95.87,95.62,95.8,55778.0,89.9658,90.135,89.9,90.0692,55778.0
2020-11-05 15:55:00,95.8,95.91,95.57,95.62,122307.0,90.0692,90.1726,89.853,89.9,122307.0
2020-11-06 09:30:00,97.13,99.25,97.13,99.25,44054.0,91.3197,93.3128,91.3197,93.3128,44054.0
2020-11-06 09:35:00,98.99,99.29,97.57,97.76,24062.0,93.0684,93.3504,91.7333,91.912,24062.0
2020-11-06 09:40:00,97.76,98.31,97.23,97.23,40223.0,91.912,92.4291,91.4137,91.4137,40223.0
2020-11-06 09:45:00,97.22,97.5,96.83,97.03,44715.0,91.4043,91.6675,91.0376,91.2256,44715.0
2020-11-06 09:50:00,96.97,97.22,96.81,97.14,24819.0,91.1692,91.4043,91.0188,91.3291,24819.0
2020-11-06 09:55:00,97.04,97.52,97.03,97.44,21020.0,91.235,91.6863,91.2256,91.6111,21020.0
2020-11-06 10:00:00,97.55,97.56,96.95,97.29,33182.0,91.7145,91.7239,91.1504,91.4701,33182.0
2020-11-06 10:05:00,97.18,97.48,96.75,97.48,19592.0,91.3667,91.6487,90.9624,91.6487,19592.0
2020-11-06 10:10:00,97.4,97.7,97.37,97.63,18539.0,91.5735,91.8556,91.5453,91.7898,18539.0
2020-11-06 10:15:00,97.59,97.63,97.13,97.13,8991.0,91.7521,91.7898,91.3197,91.3197,8991.0
2020-11-06 10:20:00,97.12,97.5,96.6,97.34,24538.0,91.3103,91.6675,90.8214,91.5171,24538.0
2020-11-06 10:25:00,97.31,97.5,97.19,97.34,15865.0,91.4889,91.6675,91.3761,91.5171,15865.0
2020-11-06 10:30:00,97.27,97.27,96.74,96.74,13262.0,91.4513,91.4513,90.953,90.953,13262.0
2020-11-06 10:35:00,96.75,96.98,96.64,96.84,12982.0,90.9624,91.1786,90.859,91.047,12982.0
2020-11-06 10:40:00,96.88,96.9,96.34,96.34,7452.0,91.0846,91.1034,90.5769,90.5769,7452.0
2020-11-06 10:45:00,96.25,96.78,96.25,96.58,23964.0,90.4923,90.9906,90.4923,90.8026,23964.0
2020-11-06 10:50:00,96.6,97.13,96.46,97.05,27536.0,90.8214,91.3197,90.6897,91.2444,27536.0
2020-11-06 10:55:00,97.08,97.14,96.55,96.78,21959.0,91.2727,91.3291,90.7744,90.9906,21959.0
2020-11-06 11:00:00,96.73,97.13,96.73,97.13,12478.0,90.9436,91.3197,90.9436,91.3197,12478.0
2020-11-06 11:05:00,97.19,97.23,97.07,97.15,10642.0,91.3761,91.4137,91.2632,91.3385,10642.0
2020-11-06 11:10:00,97.14,97.31,97.01,97.31,13415.0,91.3291,91.4889,91.2068,91.4889,13415.0
2020-11-06 11:15:00,97.38,97.6,97.32,97.42,13961.0,91.5547,91.7615,91.4983,91.5923,13961.0
2020-11-06 11:20:00,97.43,97.48,97.27,97.3,11670.0,91.6017,91.6487,91.4513,91.4795,11670.0
2020-11-06 11:25:00,97.18,97.35,97.18,97.34,11799.0,91.3667,91.5265,91.3667,91.5171,11799.0
2020-11-06 11:30:00,97.29,97.34,97.12,97.31,9245.0,91.4701,91.5171,91.3103,91.4889,9245.0
2020-11-06 11:35:00,97.26,97.39,97.25,97.32,8393.0,91.4419,91.5641,91.4325,91.4983,8393.0
2020-11-06 11:40:00,97.34,97.34,97.21,97.28,8096.0,91.5171,91.5171,91.3949,91.4607,8096.0
2020-11-06 11:45:00,97.27,97.28,96.95,97.14,11618.0,91.4513,91.4607,91.1504,91.3291,11618.0
2020-11-06 11:50:00,97.22,97.3,97.08,97.08,11874.0,91.4043,91.4795,91.2727,91.2727,11874.0
2020-11-06 11:55:00,97.14,97.25,97.07,97.22,10631.0,91.3291,91.4325,91.2632,91.4043,10631.0
2020-11-06 12:00:00,97.17,97.23,97.1,97.14,7418.0,91.3573,91.4137,91.2915,91.3291,7418.0
2020-11-06 12:05:00,97.13,97.14,96.82,96.86,7857.0,91.3197,91.3291,91.0282,91.0658,7857.0
2020-11-06 12:10:00,96.87,97.08,96.86,97.08,8323.0,91.0752,91.2727,91.0658,91.2727,8323.0
2020-11-06 12:15:00,97.03,97.14,97.01,97.11,6946.0,91.2256,91.3291,91.2068,91.3009,6946.0
2020-11-06 12:20:00,97.09,97.18,97.05,97.11,7041.0,91.2821,91.3667,91.2444,91.3009,7041.0
2020-11-06 12:25:00,97.06,97.13,97.03,97.13,9157.0,91.2538,91.3197,91.2256,91.3197,9157.0
2020-11-06 12:30:00,97.14,97.21,97.08,97.09,12295.0,91.3291,91.3949,91.2727,91.2821,12295.0
2020-11-06 12:35:00,97.06,97.13,97.05,97.11,3076.0,91.2538,91.3197,91.2444,91.3009,3076.0
2020-11-06 12:40:00,97.13,97.14,97.07,97.13,6501.0,91.3197,91.3291,91.2632,91.3197,6501.0
2020-11-06 12:45:00,97.13,97.22,97.11,97.22,4698.0,91.3197,91.4043,91.3009,91.4043,4698.0
2020-11-06 12:50:00,97.24,97.37,97.23,97.34,6996.0,91.4231,91.5453,91.4137,91.5171,6996.0
2020-11-06 12:55:00,97.31,97.31,97.24,97.29,3802.0,91.4889,91.4889,91.4231,91.4701,3802.0
2020-11-06 13:00:00,97.27,97.35,97.23,97.3,7484.0,91.4513,91.5265,91.4137,91.4795,7484.0
2020-11-06 13:05:00,97.26,97.28,97.21,97.21,4874.0,91.4419,91.4607,91.3949,91.3949,4874.0
2020-11-06 13:10:00,97.24,97.41,97.21,97.41,5827.0,91.4231,91.5829,91.3949,91.5829,5827.0
2020-11-06 13:15:00,97.39,97.45,97.34,97.44,7682.0,91.5641,91.6205,91.5171,91.6111,7682.0
2020-11-06 13:20:00,97.41,97.49,97.37,97.39,9218.0,91.5829,91.6581,91.5453,91.5641,9218.0
2020-11-06 13:25:00,97.4,97.42,97.17,97.22,6621.0,91.5735,91.5923,91.3573,91.4043,6621.0
2020-11-06 13:30:00,97.23,97.3,97.17,97.28,6051.0,91.4137,91.4795,91.3573,91.4607,6051.0
2020-11-06 13:35:00,97.29,97.43,97.29,97.41,5111.0,91.4701,91.6017,91.4701,91.5829,5111.0
2020-11-06 13:40:00,97.4,97.44,97.28,97.28,7694.0,91.5735,91.6111,91.4607,91.4607,7694.0
2020-11-06 13:45:00,97.28,97.35,97.28,97.33,4653.0,91.4607,91.5265,91.4607,91.5077,4653.0
2020-11-06 13:50:00,97.34,97.52,97.3,97.52,9005.0,91.5171,91.6863,91.4795,91.6863,9005.0
2020-11-06 13:55:00,97.43,97.48,97.41,97.41,5118.0,91.6017,91.6487,91.5829,91.5829,5118.0
2020-11-06 14:00:00,97.45,97.47,97.38,97.41,7560.0,91.6205,91.6393,91.5547,91.5829,7560.0
2020-11-06 14:05:00,97.42,97.51,97.41,97.51,5154.0,91.5923,91.6769,91.5829,91.6769,5154.0
2020-11-06 14:10:00,97.53,97.64,97.53,97.63,6141.0,91.6957,91.7992,91.6957,91.7898,6141.0
2020-11-06 14:15:00,97.65,97.72,97.62,97.72,5486.0,91.8086,91.8744,91.7803,91.8744,5486.0
2020-11-06 14:20:00,97.72,97.72,97.63,97.68,8264.0,91.8744,91.8744,91.7898,91.8368,8264.0
2020-11-06 14:25:00,97.65,97.66,97.59,97.61,5293.0,91.8086,91.818,91.7521,91.7709,5293.0
2020-11-06 14:30:00,97.59,97.6,97.44,97.46,7824.0,91.7521,91.7615,91.6111,91.6299,7824.0
2020-11-06 14:35:00,97.43,97.46,97.33,97.33,7560.0,91.6017,91.6299,91.5077,91.5077,7560.0
2020-11-06 14:40:00,97.33,97.33,97.24,97.29,8442.0,91.5077,91.5077,91.4231,91.4701,8442.0
2020-11-06 14:45:00,97.29,97.33,97.26,97.26,5853.0,91.4701,91.5077,91.4419,91.4419,5853.0
2020-11-06 14:50:00,97.3,97.34,97.28,97.33,7295.0,91.4795,91.5171,91.4607,91.5077,7295.0
2020-11-06 14:55:00,97.33,97.33,97.28,97.31,5503.0,91.5077,91.5077,91.4607,91.4889,5503.0
2020-11-06 15:00:00,97.3,97.3,97.06,97.11,9080.0,91.4795,91.4795,91.2538,91.3009,9080.0
2020-11-06 15:05:00,97.12,97.12,96.98,97.04,10181.0,91.3103,91.3103,91.1786,91.235,10181.0
2020-11-06 15:10:00,97.01,97.08,96.98,97.05,7736.0,91.2068,91.2727,91.1786,91.2444,7736.0
2020-11-06 15:15:00,97.05,97.36,97.03,97.34,11839.0,91.2444,91.5359,91.2256,91.5171,11839.0
2020-11-06 15:20:00,97.37,97.38,97.18,97.18,30695.0,91.5453,91.5547,91.3667,91.3667,30695.0
2020-11-06 15:25:00,97.17,97.21,97.04,97.13,11095.0,91.3573,91.3949,91.235,91.3197,11095.0
2020-11-06 15:30:00,97.11,97.19,97.07,97.15,12449.0,91.3009,91.3761,91.2632,91.3385,12449.0
2020-11-06 15:35:00,97.13,97.26,97.13,97.22,24279.0,91.3197,91.4419,91.3197,91.4043,24279.0
2020-11-06 15:40:00,97.22,97.38,97.2,97.31,23864.0,91.4043,91.5547,91.3855,91.4889,23864.0
2020-11-06 15:45:00,97.31,97.56,97.31,97.55,28954.0,91.4889,91.7239,91.4889,91.7145,28954.0
2020-11-06 15:50:00,97.56,97.65,97.51,97.51,42310.0,91.7239,91.8086,91.6769,91.6769,42310.0
2020-11-06 15:55:00,97.51,97.51,97.06,97.08,82674.0,91.6769,91.6769,91.2538,91.2727,82674.0
2020-11-09 09:30:00,100.91,102.41,100.91,102.12,64509.0,94.8735,96.2838,94.8735,96.0112,64509.0
2020-11-09 09:35:00,102.08,103.26,102.0,102.22,25313.0,95.9736,97.083,95.8983,96.1052,25313.0
2020-11-09 09:40:00,102.62,103.46,102.29,103.46,22852.0,96.4812,97.271,96.171,97.271,22852.0
2020-11-09 09:45:00,103.46,103.79,102.86,102.86,20024.0,97.271,97.5813,96.7069,96.7069,20024.0
2020-11-09 09:50:00,102.81,102.98,102.41,102.63,12031.0,96.6599,96.8197,96.2838,96.4906,12031.0
2020-11-09 09:55:00,102.63,102.96,102.39,102.61,12658.0,96.4906,96.8009,96.265,96.4718,12658.0
2020-11-09 10:00:00,102.73,103.71,102.59,103.68,17354.0,96.5847,97.506,96.453,97.4778,17354.0
2020-11-09 10:05:00,103.58,103.58,102.61,102.78,19533.0,97.3838,97.3838,96.4718,96.6317,19533.0
2020-11-09 10:10:00,102.79,103.34,102.63,102.87,12128.0,96.6411,97.1582,96.4906,96.7163,12128.0
2020-11-09 10:15:00,102.88,103.0,101.91,102.53,63676.0,96.7257,96.8385,95.8137,96.3966,63676.0
2020-11-09 10:20:00,102.56,102.71,102.26,102.31,14781.0,96.4248,96.5659,96.1428,96.1898,14781.0
2020-11-09 10:25:00,102.34,102.4,101.89,102.27,9067.0,96.218,96.2744,95.7949,96.1522,9067.0
2020-11-09 10:30:00,102.28,102.3,101.86,101.98,10360.0,96.1616,96.1804,95.7667,95.8795,10360.0
2020-11-09 10:35:00,101.94,102.31,101.73,102.31,28404.0,95.8419,96.1898,95.6445,96.1898,28404.0
2020-11-09 10:40:00,102.23,102.54,102.01,102.31,16786.0,96.1146,96.406,95.9077,96.1898,16786.0
2020-11-09 10:45:00,102.37,102.6,102.22,102.28,9698.0,96.2462,96.4624,96.1052,96.1616,9698.0
2020-11-09 10:50:00,102.15,102.46,102.15,102.39,8648.0,96.0394,96.3308,96.0394,96.265,8648.0
2020-11-09 10:55:00,102.32,102.46,102.0,102.34,9794.0,96.1992,96.3308,95.8983,96.218,9794.0
2020-11-09 11:00:00,102.3,102.4,102.16,102.26,12819.0,96.1804,96.2744,96.0488,96.1428,12819.0
2020-11-09 11:05:00,102.18,102.61,102.16,102.54,6699.0,96.0676,96.4718,96.0488,96.406,6699.0
2020-11-09 11:10:00,102.63,102.83,102.16,102.43,7878.0,96.4906,96.6787,96.0488,96.3026,7878.0
2020-11-09 11:15:00,102.29,102.3,101.81,102.12,31047.0,96.171,96.1804,95.7197,96.0112,31047.0
2020-11-09 11:20:00,102.04,102.26,101.95,102.06,12545.0,95.9359,96.1428,95.8513,95.9547,12545.0
2020-11-09 11:25:00,102.07,102.22,101.77,102.17,7210.0,95.9641,96.1052,95.6821,96.0582,7210.0
2020-11-09 11:30:00,102.07,102.3,101.89,101.94,13400.0,95.9641,96.1804,95.7949,95.8419,13400.0
2020-11-09 11:35:00,101.89,102.26,101.83,102.05,12623.0,95.7949,96.1428,95.7385,95.9453,12623.0
2020-11-09 11:40:00,102.18,102.29,101.92,102.28,9462.0,96.0676,96.171,95.8231,96.1616,9462.0
2020-11-09 11:45:00,102.16,102.64,102.07,102.49,15404.0,96.0488,96.5001,95.9641,96.359,15404.0
2020-11-09 11:50:00,102.51,102.51,102.21,102.23,16939.0,96.3778,96.3778,96.0958,96.1146,16939.0
2020-11-09 11:55:00,102.26,102.37,102.02,102.11,3927.0,96.1428,96.2462,95.9171,96.0018,3927.0
2020-11-09 12:00:00,102.16,102.26,101.93,102.11,5513.0,96.0488,96.1428,95.8325,96.0018,5513.0
2020-11-09 12:05:00,102.0,102.36,102.0,102.36,4767.0,95.8983,96.2368,95.8983,96.2368,4767.0
2020-11-09 12:10:00,102.2,102.26,101.88,102.2,4860.0,96.0864,96.1428,95.7855,96.0864,4860.0
2020-11-09 12:15:00,102.12,102.27,101.99,102.27,5199.0,96.0112,96.1522,95.8889,96.1522,5199.0
2020-11-09 12:20:00,102.22,102.35,102.14,102.34,12321.0,96.1052,96.2274,96.03,96.218,12321.0
2020-11-09 12:25:00,102.39,102.55,102.31,102.37,7600.0,96.265,96.4154,96.1898,96.2462,7600.0
2020-11-09 12:30:00,102.31,102.48,102.25,102.48,7752.0,96.1898,96.3496,96.1334,96.3496,7752.0
2020-11-09 12:35:00,102.43,102.44,102.31,102.32,10114.0,96.3026,96.312,96.1898,96.1992,10114.0
2020-11-09 12:40:00,102.28,102.31,102.11,102.18,8252.0,96.1616,96.1898,96.0018,96.0676,8252.0
2020-11-09 12:45:00,102.13,102.18,101.94,102.0,13917.0,96.0206,96.0676,95.8419,95.8983,13917.0
2020-11-09 12:50:00,101.96,102.06,101.89,102.02,15818.0,95.8607,95.9547,95.7949,95.9171,15818.0
2020-11-09 12:55:00,101.99,102.22,101.98,102.14,8796.0,95.8889,96.1052,95.8795,96.03,8796.0
2020-11-09 13:00:00,102.15,102.15,101.73,101.99,62133.0,96.0394,96.0394,95.6445,95.8889,62133.0
2020-11-09 13:05:00,101.98,102.14,101.94,102.06,6906.0,95.8795,96.03,95.8419,95.9547,6906.0
2020-11-09 13:10:00,102.03,102.37,101.99,102.37,8100.0,95.9265,96.2462,95.8889,96.2462,8100.0
2020-11-09 13:15:00,102.35,102.43,102.29,102.32,6472.0,96.2274,96.3026,96.171,96.1992,6472.0
2020-11-09 13:20:00,102.37,102.37,102.16,102.17,5097.0,96.2462,96.2462,96.0488,96.0582,5097.0
2020-11-09 13:25:00,102.19,102.27,102.13,102.15,10630.0,96.077,96.1522,96.0206,96.0394,10630.0
2020-11-09 13:30:00,102.15,102.39,102.14,102.39,5750.0,96.0394,96.265,96.03,96.265,5750.0
2020-11-09 13:35:00,102.33,102.38,102.12,102.13,6960.0,96.2086,96.2556,96.0112,96.0206,6960.0
2020-11-09 13:40:00,102.13,102.18,102.0,102.14,4174.0,96.0206,96.0676,95.8983,96.03,4174.0
2020-11-09 13:45:00,102.11,102.18,101.96,101.98,8049.0,96.0018,96.0676,95.8607,95.8795,8049.0
2020-11-09 13:50:00,101.98,102.07,101.93,102.03,10328.0,95.8795,95.9641,95.8325,95.9265,10328.0
2020-11-09 13:55:00,102.07,102.11,101.98,102.03,7914.0,95.9641,96.0018,95.8795,95.9265,7914.0
2020-11-09 14:00:00,102.09,102.2,101.98,101.99,11630.0,95.983,96.0864,95.8795,95.8889,11630.0
2020-11-09 14:05:00,101.99,102.13,101.95,102.09,9845.0,95.8889,96.0206,95.8513,95.983,9845.0
2020-11-09 14:10:00,102.06,102.2,101.99,102.13,6231.0,95.9547,96.0864,95.8889,96.0206,6231.0
2020-11-09 14:15:00,102.16,102.16,101.95,102.04,10416.0,96.0488,96.0488,95.8513,95.9359,10416.0
2020-11-09 14:20:00,102.01,102.11,101.95,102.09,20700.0,95.9077,96.0018,95.8513,95.983,20700.0
2020-11-09 14:25:00,102.05,102.23,102.03,102.14,8856.0,95.9453,96.1146,95.9265,96.03,8856.0
2020-11-09 14:30:00,102.14,102.17,102.0,102.08,6009.0,96.03,96.0582,95.8983,95.9736,6009.0
2020-11-09 14:35:00,102.1,102.15,102.03,102.07,10253.0,95.9924,96.0394,95.9265,95.9641,10253.0
2020-11-09 14:40:00,102.04,102.2,101.96,102.11,15868.0,95.9359,96.0864,95.8607,96.0018,15868.0
2020-11-09 14:45:00,102.1,102.14,101.95,102.04,10267.0,95.9924,96.03,95.8513,95.9359,10267.0
2020-11-09 14:50:00,102.1,102.12,101.95,102.07,16511.0,95.9924,96.0112,95.8513,95.9641,16511.0
2020-11-09 14:55:00,102.08,102.13,101.93,102.06,11315.0,95.9736,96.0206,95.8325,95.9547,11315.0
2020-11-09 15:00:00,102.03,102.13,101.92,102.06,16923.0,95.9265,96.0206,95.8231,95.9547,16923.0
2020-11-09 15:05:00,102.06,102.1,101.94,102.09,22586.0,95.9547,95.9924,95.8419,95.983,22586.0
2020-11-09 15:10:00,102.11,102.12,101.95,102.08,37128.0,96.0018,96.0112,95.8513,95.9736,37128.0
2020-11-09 15:15:00,102.08,102.31,101.99,101.99,16219.0,95.9736,96.1898,95.8889,95.8889,16219.0
2020-11-09 15:20:00,102.03,102.11,101.33,101.49,31695.0,95.9265,96.0018,95.2684,95.4188,31695.0
2020-11-09 15:25:00,101.59,101.59,101.07,101.2,22542.0,95.5129,95.5129,95.024,95.1462,22542.0
2020-11-09 15:30:00,101.2,101.55,101.2,101.52,33797.0,95.1462,95.4753,95.1462,95.447,33797.0
2020-11-09 15:35:00,101.52,101.66,101.42,101.62,29577.0,95.447,95.5787,95.353,95.5411,29577.0
2020-11-09 15:40:00,101.58,101.61,101.13,101.2,34243.0,95.5035,95.5317,95.0804,95.1462,34243.0
2020-11-09 15:45:00,101.2,101.25,101.13,101.2,60511.0,95.1462,95.1932,95.0804,95.1462,60511.0
2020-11-09 15:50:00,101.19,101.21,100.81,100.81,94721.0,95.1368,95.1556,94.7795,94.7795,94721.0
2020-11-09 15:55:00,100.71,100.84,100.4,100.42,119399.0,94.6855,94.8077,94.394,94.4129,119399.0
2020-11-10 09:30:00,100.77,101.04,100.21,101.04,19446.0,94.7419,94.9958,94.2154,94.9958,19446.0
2020-11-10 09:35:00,100.98,101.09,100.61,100.9,14852.0,94.9394,95.0428,94.5915,94.8641,14852.0
2020-11-10 09:40:00,100.91,101.18,100.75,100.97,9332.0,94.8735,95.1274,94.7231,94.93,9332.0
2020-11-10 09:45:00,100.96,101.27,100.71,101.27,23146.0,94.9205,95.212,94.6855,95.212,23146.0
2020-11-10 09:50:00,101.26,101.52,101.18,101.46,8458.0,95.2026,95.447,95.1274,95.3906,8458.0
2020-11-10 09:55:00,101.52,101.65,101.41,101.62,11065.0,95.447,95.5693,95.3436,95.5411,11065.0
2020-11-10 10:00:00,101.61,101.68,101.41,101.62,9538.0,95.5317,95.5975,95.3436,95.5411,9538.0
2020-11-10 10:05:00,101.64,101.71,101.46,101.55,10220.0,95.5599,95.6257,95.3906,95.4753,10220.0
2020-11-10 10:10:00,101.62,101.76,101.55,101.64,9801.0,95.5411,95.6727,95.4753,95.5599,9801.0
2020-11-10 10:15:00,101.62,101.83,101.49,101.82,11095.0,95.5411,95.7385,95.4188,95.7291,11095.0
2020-11-10 10:20:00,101.84,101.84,101.33,101.41,7642.0,95.7479,95.7479,95.2684,95.3436,7642.0
2020-11-10 10:25:00,101.42,101.5,101.23,101.43,7596.0,95.353,95.4282,95.1744,95.3624,7596.0
2020-11-10 10:30:00,101.45,101.45,101.08,101.25,8744.0,95.3812,95.3812,95.0334,95.1932,8744.0
2020-11-10 10:35:00,101.15,101.17,100.87,100.98,9102.0,95.0992,95.118,94.8359,94.9394,9102.0
2020-11-10 10:40:00,101.0,101.09,100.87,100.87,5370.0,94.9582,95.0428,94.8359,94.8359,5370.0
2020-11-10 10:45:00,100.87,101.14,100.87,101.09,7942.0,94.8359,95.0898,94.8359,95.0428,7942.0
2020-11-10 10:50:00,101.09,101.19,100.86,100.9,10002.0,95.0428,95.1368,94.8265,94.8641,10002.0
2020-11-10 10:55:00,100.91,101.06,100.76,100.9,14079.0,94.8735,95.0146,94.7325,94.8641,14079.0
2020-11-10 11:00:00,100.9,101.09,100.79,101.03,11283.0,94.8641,95.0428,94.7607,94.9864,11283.0
2020-11-10 11:05:00,101.07,101.45,101.01,101.15,12716.0,95.024,95.3812,94.9676,95.0992,12716.0
2020-11-10 11:10:00,101.15,101.6,101.15,101.58,4716.0,95.0992,95.5223,95.0992,95.5035,4716.0
2020-11-10 11:15:00,101.53,101.63,101.29,101.31,15566.0,95.4565,95.5505,95.2308,95.2496,15566.0
2020-11-10 11:20:00,101.31,101.39,101.18,101.3,15406.0,95.2496,95.3248,95.1274,95.2402,15406.0
2020-11-10 11:25:00,101.31,101.6,101.31,101.47,6869.0,95.2496,95.5223,95.2496,95.4,6869.0
2020-11-10 11:30:00,101.46,101.58,101.29,101.33,15528.0,95.3906,95.5035,95.2308,95.2684,15528.0
2020-11-10 11:35:00,101.29,101.4,101.24,101.4,9172.0,95.2308,95.3342,95.1838,95.3342,9172.0
2020-11-10 11:40:00,101.4,101.66,101.4,101.48,6175.0,95.3342,95.5787,95.3342,95.4094,6175.0
2020-11-10 11:45:00,101.53,101.67,101.4,101.46,6794.0,95.4565,95.5881,95.3342,95.3906,6794.0
2020-11-10 11:50:00,101.47,101.5,101.25,101.32,8700.0,95.4,95.4282,95.1932,95.259,8700.0
2020-11-10 11:55:00,101.25,101.49,101.24,101.38,8672.0,95.1932,95.4188,95.1838,95.3154,8672.0
2020-11-10 12:00:00,101.39,101.75,101.39,101.72,2880.0,95.3248,95.6633,95.3248,95.6351,2880.0
2020-11-10 12:05:00,101.69,101.85,101.69,101.83,2000.0,95.6069,95.7573,95.6069,95.7385,2000.0
2020-11-10 12:10:00,101.83,101.92,101.8,101.92,3498.0,95.7385,95.8231,95.7103,95.8231,3498.0
2020-11-10 12:15:00,101.95,102.01,101.82,101.91,4677.0,95.8513,95.9077,95.7291,95.8137,4677.0
2020-11-10 12:20:00,101.95,102.03,101.9,102.02,9923.0,95.8513,95.9265,95.8043,95.9171,9923.0
2020-11-10 12:25:00,102.0,102.06,101.93,102.04,16821.0,95.8983,95.9547,95.8325,95.9359,16821.0
2020-11-10 12:30:00,102.04,102.13,102.03,102.06,5122.0,95.9359,96.0206,95.9265,95.9547,5122.0
2020-11-10 12:35:00,102.13,102.13,101.91,101.93,5437.0,96.0206,96.0206,95.8137,95.8325,5437.0
2020-11-10 12:40:00,101.91,101.98,101.84,101.98,7570.0,95.8137,95.8795,95.7479,95.8795,7570.0
2020-11-10 12:45:00,101.95,102.0,101.91,102.0,7075.0,95.8513,95.8983,95.8137,95.8983,7075.0
2020-11-10 12:50:00,101.97,102.0,101.8,101.84,1423.0,95.8701,95.8983,95.7103,95.7479,1423.0
2020-11-10 12:55:00,101.88,101.96,101.85,101.92,4145.0,95.7855,95.8607,95.7573,95.8231,4145.0
2020-11-10 13:00:00,101.94,101.98,101.9,101.92,2871.0,95.8419,95.8795,95.8043,95.8231,2871.0
2020-11-10 13:05:00,101.9,101.95,101.88,101.91,3491.0,95.8043,95.8513,95.7855,95.8137,3491.0
2020-11-10 13:10:00,101.91,101.91,101.84,101.91,5058.0,95.8137,95.8137,95.7479,95.8137,5058.0
2020-11-10 13:15:00,101.91,101.95,101.87,101.92,3523.0,95.8137,95.8513,95.7761,95.8231,3523.0
2020-11-10 13:20:00,101.94,101.99,101.69,101.69,5741.0,95.8419,95.8889,95.6069,95.6069,5741.0
2020-11-10 13:25:00,101.71,101.78,101.71,101.73,5710.0,95.6257,95.6915,95.6257,95.6445,5710.0
2020-11-10 13:30:00,101.74,101.84,101.7,101.84,4160.0,95.6539,95.7479,95.6163,95.7479,4160.0
2020-11-10 13:35:00,101.83,102.0,101.83,102.0,3307.0,95.7385,95.8983,95.7385,95.8983,3307.0
2020-11-10 13:40:00,101.99,102.07,101.92,101.97,11534.0,95.8889,95.9641,95.8231,95.8701,11534.0
2020-11-10 13:45:00,101.98,102.05,101.95,101.98,5282.0,95.8795,95.9453,95.8513,95.8795,5282.0
2020-11-10 13:50:00,101.99,102.08,101.98,102.06,3577.0,95.8889,95.9736,95.8795,95.9547,3577.0
2020-11-10 13:55:00,102.07,102.14,102.01,102.13,6344.0,95.9641,96.03,95.9077,96.0206,6344.0
2020-11-10 14:00:00,102.14,102.14,101.84,101.89,3718.0,96.03,96.03,95.7479,95.7949,3718.0
2020-11-10 14:05:00,101.9,102.01,101.89,102.0,6894.0,95.8043,95.9077,95.7949,95.8983,6894.0
2020-11-10 14:10:00,102.0,102.09,101.82,102.06,7671.0,95.8983,95.983,95.7291,95.9547,7671.0
2020-11-10 14:15:00,102.08,102.24,102.01,102.24,7847.0,95.9736,96.124,95.9077,96.124,7847.0
2020-11-10 14:20:00,102.29,102.39,102.19,102.29,12319.0,96.171,96.265,96.077,96.171,12319.0
2020-11-10 14:25:00,102.32,102.38,102.01,102.2,7886.0,96.1992,96.2556,95.9077,96.0864,7886.0
2020-11-10 14:30:00,102.2,102.28,102.09,102.12,6618.0,96.0864,96.1616,95.983,96.0112,6618.0
2020-11-10 14:35:00,102.14,102.14,102.0,102.1,6247.0,96.03,96.03,95.8983,95.9924,6247.0
2020-11-10 14:40:00,102.08,102.21,102.02,102.06,11631.0,95.9736,96.0958,95.9171,95.9547,11631.0
2020-11-10 14:45:00,102.19,102.27,101.97,102.01,8286.0,96.077,96.1522,95.8701,95.9077,8286.0
2020-11-10 14:50:00,102.03,102.26,102.03,102.19,6462.0,95.9265,96.1428,95.9265,96.077,6462.0
2020-11-10 14:55:00,102.2,102.25,102.08,102.23,7970.0,96.0864,96.1334,95.9736,96.1146,7970.0
2020-11-10 15:00:00,102.23,102.25,102.07,102.12,8922.0,96.1146,96.1334,95.9641,96.0112,8922.0
2020-11-10 15:05:00,102.13,102.26,102.08,102.26,9350.0,96.0206,96.1428,95.9736,96.1428,9350.0
2020-11-10 15:10:00,102.24,102.31,102.15,102.2,12827.0,96.124,96.1898,96.0394,96.0864,12827.0
2020-11-10 15:15:00,102.22,102.43,102.22,102.42,10664.0,96.1052,96.3026,96.1052,96.2932,10664.0
2020-11-10 15:20:00,102.42,102.52,102.34,102.4,14246.0,96.2932,96.3872,96.218,96.2744,14246.0
2020-11-10 15:25:00,102.39,102.51,102.36,102.51,9025.0,96.265,96.3778,96.2368,96.3778,9025.0
2020-11-10 15:30:00,102.49,102.49,102.35,102.36,10646.0,96.359,96.359,96.2274,96.2368,10646.0
2020-11-10 15:35:00,102.38,102.41,102.1,102.11,13005.0,96.2556,96.2838,95.9924,96.0018,13005.0
2020-11-10 15:40:00,102.12,102.32,102.11,102.26,24516.0,96.0112,96.1992,96.0018,96.1428,24516.0
2020-11-10 15:45:00,102.26,102.28,102.04,102.2,29183.0,96.1428,96.1616,95.9359,96.0864,29183.0
2020-11-10 15:50:00,102.15,102.24,102.08,102.15,43981.0,96.0394,96.124,95.9736,96.0394,43981.0
2020-11-10 15:55:00,102.16,102.17,101.96,102.09,84072.0,96.0488,96.0582,95.8607,95.983,84072.0
2020-11-11 09:30:00,102.41,102.51,102.04,102.12,12827.0,96.2838,96.3778,95.9359,96.0112,12827.0
2020-11-11 09:35:00,102.11,102.22,102.01,102.13,3300.0,96.0018,96.1052,95.9077,96.0206,3300.0
2020-11-11 09:40:00,102.09,102.42,101.97,102.36,9100.0,95.983,96.2932,95.8701,96.2368,9100.0
2020-11-11 09:45:00,102.37,102.44,102.28,102.3,2701.0,96.2462,96.312,96.1616,96.1804,2701.0
2020-11-11 09:50:00,102.3,102.35,102.06,102.14,9652.0,96.1804,96.2274,95.9547,96.03,9652.0
2020-11-11 09:55:00,102.12,102.12,101.8,101.93,7426.0,96.0112,96.0112,95.7103,95.8325,7426.0
2020-11-11 10:00:00,101.92,102.17,101.92,101.99,34949.0,95.8231,96.0582,95.8231,95.8889,34949.0
2020-11-11 10:05:00,101.97,102.06,101.93,102.03,4627.0,95.8701,95.9547,95.8325,95.9265,4627.0
2020-11-11 10:10:00,102.01,102.03,101.82,101.92,8313.0,95.9077,95.9265,95.7291,95.8231,8313.0
2020-11-11 10:15:00,101.9,101.99,101.86,101.98,2776.0,95.8043,95.8889,95.7667,95.8795,2776.0
2020-11-11 10:20:00,101.98,102.09,101.96,102.05,2509.0,95.8795,95.983,95.8607,95.9453,2509.0
2020-11-11 10:25:00,102.08,102.25,101.92,102.08,10112.0,95.9736,96.1334,95.8231,95.9736,10112.0
2020-11-11 10:30:00,102.11,102.42,102.09,102.33,7369.0,96.0018,96.2932,95.983,96.2086,7369.0
2020-11-11 10:35:00,102.17,102.39,102.11,102.39,15638.0,96.0582,96.265,96.0018,96.265,15638.0
2020-11-11 10:40:00,102.4,102.73,102.4,102.67,8802.0,96.2744,96.5847,96.2744,96.5283,8802.0
2020-11-11 10:45:00,102.71,102.76,102.63,102.67,6457.0,96.5659,96.6129,96.4906,96.5283,6457.0
2020-11-11 10:50:00,102.65,102.71,102.46,102.46,4695.0,96.5095,96.5659,96.3308,96.3308,4695.0
2020-11-11 10:55:00,102.5,102.55,102.34,102.42,3705.0,96.3684,96.4154,96.218,96.2932,3705.0
2020-11-11 11:00:00,102.52,102.57,102.48,102.55,2093.0,96.3872,96.4342,96.3496,96.4154,2093.0
2020-11-11 11:05:00,102.57,102.64,102.57,102.64,1184.0,96.4342,96.5001,96.4342,96.5001,1184.0
2020-11-11 11:10:00,102.64,102.76,102.61,102.73,3745.0,96.5001,96.6129,96.4718,96.5847,3745.0
2020-11-11 11:15:00,102.73,102.81,102.71,102.81,3857.0,96.5847,96.6599,96.5659,96.6599,3857.0
2020-11-11 11:20:00,102.79,102.79,102.55,102.57,3202.0,96.6411,96.6411,96.4154,96.4342,3202.0
2020-11-11 11:25:00,102.59,102.81,102.58,102.81,6256.0,96.453,96.6599,96.4436,96.6599,6256.0
2020-11-11 11:30:00,102.88,102.88,102.69,102.69,2820.0,96.7257,96.7257,96.5471,96.5471,2820.0
2020-11-11 11:35:00,102.66,102.69,102.61,102.68,2594.0,96.5189,96.5471,96.4718,96.5377,2594.0
2020-11-11 11:40:00,102.67,102.71,102.63,102.64,958.0,96.5283,96.5659,96.4906,96.5001,958.0
2020-11-11 11:45:00,102.59,102.62,102.51,102.52,2547.0,96.453,96.4812,96.3778,96.3872,2547.0
2020-11-11 11:50:00,102.52,102.58,102.49,102.49,3985.0,96.3872,96.4436,96.359,96.359,3985.0
2020-11-11 11:55:00,102.5,102.53,102.42,102.43,2538.0,96.3684,96.3966,96.2932,96.3026,2538.0
2020-11-11 12:00:00,102.44,102.56,102.39,102.56,7098.0,96.312,96.4248,96.265,96.4248,7098.0
2020-11-11 12:05:00,102.52,102.67,102.5,102.66,4163.0,96.3872,96.5283,96.3684,96.5189,4163.0
2020-11-11 12:10:00,102.66,102.66,102.5,102.53,8879.0,96.5189,96.5189,96.3684,96.3966,8879.0
2020-11-11 12:15:00,102.54,102.54,102.52,102.54,4263.0,96.406,96.406,96.3872,96.406,4263.0
2020-11-11 12:20:00,102.54,102.55,102.39,102.42,4090.0,96.406,96.4154,96.265,96.2932,4090.0
2020-11-11 12:25:00,102.4,102.51,102.39,102.5,1517.0,96.2744,96.3778,96.265,96.3684,1517.0
2020-11-11 12:30:00,102.5,102.5,102.45,102.46,2915.0,96.3684,96.3684,96.3214,96.3308,2915.0
2020-11-11 12:35:00,102.47,102.5,102.47,102.48,1769.0,96.3402,96.3684,96.3402,96.3496,1769.0
2020-11-11 12:40:00,102.48,102.57,102.48,102.51,9009.0,96.3496,96.4342,96.3496,96.3778,9009.0
2020-11-11 12:45:00,102.51,102.59,102.49,102.59,5847.0,96.3778,96.453,96.359,96.453,5847.0
2020-11-11 12:50:00,102.58,102.69,102.57,102.69,8296.0,96.4436,96.5471,96.4342,96.5471,8296.0
2020-11-11 12:55:00,102.69,102.75,102.65,102.69,6232.0,96.5471,96.6035,96.5095,96.5471,6232.0
2020-11-11 13:00:00,102.7,102.74,102.69,102.72,1956.0,96.5565,96.5941,96.5471,96.5753,1956.0
2020-11-11 13:05:00,102.72,102.72,102.63,102.7,4778.0,96.5753,96.5753,96.4906,96.5565,4778.0
2020-11-11 13:10:00,102.71,102.74,102.69,102.71,1700.0,96.5659,96.5941,96.5471,96.5659,1700.0
2020-11-11 13:15:00,102.7,102.78,102.69,102.78,1876.0,96.5565,96.6317,96.5471,96.6317,1876.0
2020-11-11 13:20:00,102.75,102.91,102.75,102.91,5723.0,96.6035,96.7539,96.6035,96.7539,5723.0
2020-11-11 13:25:00,102.89,102.91,102.81,102.83,4103.0,96.7351,96.7539,96.6599,96.6787,4103.0
2020-11-11 13:30:00,102.84,102.87,102.74,102.75,2440.0,96.6881,96.7163,96.5941,96.6035,2440.0
2020-11-11 13:35:00,102.81,102.87,102.79,102.85,4562.0,96.6599,96.7163,96.6411,96.6975,4562.0
2020-11-11 13:40:00,102.89,102.92,102.86,102.92,4923.0,96.7351,96.7633,96.7069,96.7633,4923.0
2020-11-11 13:45:00,102.91,102.91,102.8,102.8,4006.0,96.7539,96.7539,96.6505,96.6505,4006.0
2020-11-11 13:50:00,102.8,102.8,102.71,102.76,4480.0,96.6505,96.6505,96.5659,96.6129,4480.0
2020-11-11 13:55:00,102.73,102.77,102.65,102.65,2202.0,96.5847,96.6223,96.5095,96.5095,2202.0
2020-11-11 14:00:00,102.6,102.64,102.54,102.61,2890.0,96.4624,96.5001,96.406,96.4718,2890.0
2020-11-11 14:05:00,102.59,102.62,102.57,102.57,1446.0,96.453,96.4812,96.4342,96.4342,1446.0
2020-11-11 14:10:00,102.59,102.68,102.59,102.59,2783.0,96.453,96.5377,96.453,96.453,2783.0
2020-11-11 14:15:00,102.56,102.57,102.46,102.49,1093.0,96.4248,96.4342,96.3308,96.359,1093.0
2020-11-11 14:20:00,102.5,102.51,102.38,102.42,3115.0,96.3684,96.3778,96.2556,96.2932,3115.0
2020-11-11 14:25:00,102.38,102.38,102.29,102.34,1895.0,96.2556,96.2556,96.171,96.218,1895.0
2020-11-11 14:30:00,102.37,102.4,102.34,102.37,3115.0,96.2462,96.2744,96.218,96.2462,3115.0
2020-11-11 14:35:00,102.36,102.43,102.34,102.41,5495.0,96.2368,96.3026,96.218,96.2838,5495.0
2020-11-11 14:40:00,102.37,102.46,102.36,102.43,7187.0,96.2462,96.3308,96.2368,96.3026,7187.0
2020-11-11 14:45:00,102.41,102.41,102.33,102.4,15050.0,96.2838,96.2838,96.2086,96.2744,15050.0
2020-11-11 14:50:00,102.34,102.49,102.34,102.44,6799.0,96.218,96.359,96.218,96.312,6799.0
2020-11-11 14:55:00,102.44,102.54,102.44,102.51,3909.0,96.312,96.406,96.312,96.3778,3909.0
2020-11-11 15:00:00,102.53,102.56,102.45,102.45,7121.0,96.3966,96.4248,96.3214,96.3214,7121.0
2020-11-11 15:05:00,102.42,102.55,102.41,102.46,1761.0,96.2932,96.4154,96.2838,96.3308,1761.0
2020-11-11 15:10:00,102.52,102.52,102.46,102.5,3300.0,96.3872,96.3872,96.3308,96.3684,3300.0
2020-11-11 15:15:00,102.48,102.5,102.4,102.4,1600.0,96.3496,96.3684,96.2744,96.2744,1600.0
2020-11-11 15:20:00,102.4,102.46,102.38,102.43,15079.0,96.2744,96.3308,96.2556,96.3026,15079.0
2020-11-11 15:25:00,102.42,102.48,102.37,102.44,13941.0,96.2932,96.3496,96.2462,96.312,13941.0
2020-11-11 15:30:00,102.42,102.51,102.38,102.46,10713.0,96.2932,96.3778,96.2556,96.3308,10713.0
2020-11-11 15:35:00,102.45,102.54,102.42,102.48,7548.0,96.3214,96.406,96.2932,96.3496,7548.0
2020-11-11 15:40:00,102.49,102.61,102.47,102.56,10421.0,96.359,96.4718,96.3402,96.4248,10421.0
2020-11-11 15:45:00,102.59,102.64,102.41,102.64,15243.0,96.453,96.5001,96.2838,96.5001,15243.0
2020-11-11 15:50:00,102.64,102.73,102.62,102.66,22361.0,96.5001,96.5847,96.4812,96.5189,22361.0
2020-11-11 15:55:00,102.66,102.76,102.52,102.58,75812.0,96.5189,96.6129,96.3872,96.4436,75812.0
2020-11-12 09:30:00,102.08,102.53,101.99,102.38,11984.0,95.9736,96.3966,95.8889,96.2556,11984.0
2020-11-12 09:35:00,102.13,102.25,102.01,102.21,2700.0,96.0206,96.1334,95.9077,96.0958,2700.0
2020-11-12 09:40:00,102.18,102.26,101.9,102.02,3914.0,96.0676,96.1428,95.8043,95.9171,3914.0
2020-11-12 09:45:00,101.9,101.95,101.64,101.66,6606.0,95.8043,95.8513,95.5599,95.5787,6606.0
2020-11-12 09:50:00,101.67,102.06,101.62,101.98,8233.0,95.5881,95.9547,95.5411,95.8795,8233.0
2020-11-12 09:55:00,102.0,102.18,101.9,102.11,3500.0,95.8983,96.0676,95.8043,96.0018,3500.0
2020-11-12 10:00:00,102.05,102.09,101.7,101.73,8295.0,95.9453,95.983,95.6163,95.6445,8295.0
2020-11-12 10:05:00,101.78,101.88,101.71,101.82,3469.0,95.6915,95.7855,95.6257,95.7291,3469.0
2020-11-12 10:10:00,101.81,101.9,101.8,101.85,4577.0,95.7197,95.8043,95.7103,95.7573,4577.0
2020-11-12 10:15:00,101.81,101.83,101.76,101.8,3825.0,95.7197,95.7385,95.6727,95.7103,3825.0
2020-11-12 10:20:00,101.84,101.85,101.52,101.55,7527.0,95.7479,95.7573,95.447,95.4753,7527.0
2020-11-12 10:25:00,101.52,101.73,101.52,101.73,8299.0,95.447,95.6445,95.447,95.6445,8299.0
2020-11-12 10:30:00,101.69,101.83,101.67,101.67,9360.0,95.6069,95.7385,95.5881,95.5881,9360.0
2020-11-12 10:35:00,101.7,101.82,101.69,101.82,6369.0,95.6163,95.7291,95.6069,95.7291,6369.0
2020-11-12 10:40:00,101.84,102.02,101.84,102.02,1057.0,95.7479,95.9171,95.7479,95.9171,1057.0
2020-11-12 10:45:00,101.97,101.99,101.92,101.99,2994.0,95.8701,95.8889,95.8231,95.8889,2994.0
2020-11-12 10:50:00,101.97,102.01,101.91,102.01,2536.0,95.8701,95.9077,95.8137,95.9077,2536.0
2020-11-12 10:55:00,102.05,102.05,101.74,101.74,3774.0,95.9453,95.9453,95.6539,95.6539,3774.0
2020-11-12 11:00:00,101.73,102.0,101.73,102.0,3832.0,95.6445,95.8983,95.6445,95.8983,3832.0
2020-11-12 11:05:00,102.0,102.09,101.95,102.05,2982.0,95.8983,95.983,95.8513,95.9453,2982.0
2020-11-12 11:10:00,102.03,102.06,101.91,101.96,5621.0,95.9265,95.9547,95.8137,95.8607,5621.0
2020-11-12 11:15:00,101.92,101.93,101.87,101.9,6575.0,95.8231,95.8325,95.7761,95.8043,6575.0
2020-11-12 11:20:00,101.9,101.92,101.81,101.89,10472.0,95.8043,95.8231,95.7197,95.7949,10472.0
2020-11-12 11:25:00,101.87,101.97,101.87,101.89,7218.0,95.7761,95.8701,95.7761,95.7949,7218.0
2020-11-12 11:30:00,101.88,101.96,101.86,101.89,4044.0,95.7855,95.8607,95.7667,95.7949,4044.0
2020-11-12 11:35:00,101.84,101.89,101.81,101.89,7929.0,95.7479,95.7949,95.7197,95.7949,7929.0
2020-11-12 11:40:00,101.86,101.91,101.85,101.85,9097.0,95.7667,95.8137,95.7573,95.7573,9097.0
2020-11-12 11:45:00,101.9,101.96,101.9,101.9,2329.0,95.8043,95.8607,95.8043,95.8043,2329.0
2020-11-12 11:50:00,101.9,101.97,101.9,101.95,2687.0,95.8043,95.8701,95.8043,95.8513,2687.0
2020-11-12 11:55:00,101.9,101.9,101.84,101.87,2109.0,95.8043,95.8043,95.7479,95.7761,2109.0
2020-11-12 12:00:00,101.84,101.93,101.83,101.93,7411.0,95.7479,95.8325,95.7385,95.8325,7411.0
2020-11-12 12:05:00,101.93,101.93,101.88,101.91,3148.0,95.8325,95.8325,95.7855,95.8137,3148.0
2020-11-12 12:10:00,101.9,101.9,101.8,101.9,8984.0,95.8043,95.8043,95.7103,95.8043,8984.0
2020-11-12 12:15:00,101.89,101.93,101.88,101.9,4254.0,95.7949,95.8325,95.7855,95.8043,4254.0
2020-11-12 12:20:00,101.9,102.03,101.9,101.93,8375.0,95.8043,95.9265,95.8043,95.8325,8375.0
2020-11-12 12:25:00,101.91,101.91,101.63,101.69,4075.0,95.8137,95.8137,95.5505,95.6069,4075.0
2020-11-12 12:30:00,101.69,101.72,101.66,101.7,3116.0,95.6069,95.6351,95.5787,95.6163,3116.0
2020-11-12 12:35:00,101.68,101.71,101.6,101.6,2368.0,95.5975,95.6257,95.5223,95.5223,2368.0
2020-11-12 12:40:00,101.6,101.63,101.54,101.59,6994.0,95.5223,95.5505,95.4659,95.5129,6994.0
2020-11-12 12:45:00,101.58,101.6,101.36,101.4,7174.0,95.5035,95.5223,95.2966,95.3342,7174.0
2020-11-12 12:50:00,101.36,101.43,101.3,101.43,6738.0,95.2966,95.3624,95.2402,95.3624,6738.0
2020-11-12 12:55:00,101.43,101.43,101.34,101.41,5968.0,95.3624,95.3624,95.2778,95.3436,5968.0
2020-11-12 13:00:00,101.41,101.51,101.41,101.48,3029.0,95.3436,95.4376,95.3436,95.4094,3029.0
2020-11-12 13:05:00,101.49,101.51,101.35,101.4,13502.0,95.4188,95.4376,95.2872,95.3342,13502.0
2020-11-12 13:10:00,101.36,101.42,101.32,101.35,26747.0,95.2966,95.353,95.259,95.2872,26747.0
2020-11-12 13:15:00,101.34,101.36,101.02,101.13,9091.0,95.2778,95.2966,94.977,95.0804,9091.0
2020-11-12 13:20:00,101.08,101.29,101.05,101.08,5273.0,95.0334,95.2308,95.0052,95.0334,5273.0
2020-11-12 13:25:00,101.02,101.19,101.02,101.03,6127.0,94.977,95.1368,94.977,94.9864,6127.0
2020-11-12 13:30:00,101.01,101.17,101.0,101.04,5987.0,94.9676,95.118,94.9582,94.9958,5987.0
2020-11-12 13:35:00,101.01,101.14,100.96,101.09,7426.0,94.9676,95.0898,94.9205,95.0428,7426.0
2020-11-12 13:40:00,101.03,101.03,100.93,101.0,4805.0,94.9864,94.9864,94.8923,94.9582,4805.0
2020-11-12 13:45:00,100.99,100.99,100.9,100.9,2441.0,94.9488,94.9488,94.8641,94.8641,2441.0
2020-11-12 13:50:00,100.92,100.99,100.9,100.97,9424.0,94.8829,94.9488,94.8641,94.93,9424.0
2020-11-12 13:55:00,100.95,101.0,100.94,100.99,6336.0,94.9111,94.9582,94.9017,94.9488,6336.0
2020-11-12 14:00:00,100.98,101.03,100.94,100.99,7720.0,94.9394,94.9864,94.9017,94.9488,7720.0
2020-11-12 14:05:00,100.95,100.98,100.76,100.8,28663.0,94.9111,94.9394,94.7325,94.7701,28663.0
2020-11-12 14:10:00,100.77,100.82,100.71,100.72,4856.0,94.7419,94.7889,94.6855,94.6949,4856.0
2020-11-12 14:15:00,100.73,100.73,100.63,100.63,3383.0,94.7043,94.7043,94.6103,94.6103,3383.0
2020-11-12 14:20:00,100.62,100.81,100.62,100.73,8346.0,94.6009,94.7795,94.6009,94.7043,8346.0
2020-11-12 14:25:00,100.73,100.83,100.73,100.78,3027.0,94.7043,94.7983,94.7043,94.7513,3027.0
2020-11-12 14:30:00,100.74,100.91,100.72,100.78,9255.0,94.7137,94.8735,94.6949,94.7513,9255.0
2020-11-12 14:35:00,100.76,100.77,100.7,100.73,4317.0,94.7325,94.7419,94.6761,94.7043,4317.0
2020-11-12 14:40:00,100.71,100.73,100.65,100.7,3550.0,94.6855,94.7043,94.6291,94.6761,3550.0
2020-11-12 14:45:00,100.67,100.71,100.64,100.71,4177.0,94.6479,94.6855,94.6197,94.6855,4177.0
2020-11-12 14:50:00,100.66,100.72,100.61,100.62,2882.0,94.6385,94.6949,94.5915,94.6009,2882.0
2020-11-12 14:55:00,100.61,100.65,100.5,100.5,4801.0,94.5915,94.6291,94.4881,94.4881,4801.0
2020-11-12 15:00:00,100.52,100.54,100.43,100.46,6733.0,94.5069,94.5257,94.4223,94.4505,6733.0
2020-11-12 15:05:00,100.44,100.46,100.26,100.27,4901.0,94.4317,94.4505,94.2624,94.2718,4901.0
2020-11-12 15:10:00,100.33,100.48,100.33,100.44,8946.0,94.3282,94.4693,94.3282,94.4317,8946.0
2020-11-12 15:15:00,100.44,100.65,100.41,100.62,7157.0,94.4317,94.6291,94.4035,94.6009,7157.0
2020-11-12 15:20:00,100.67,100.75,100.65,100.71,7176.0,94.6479,94.7231,94.6291,94.6855,7176.0
2020-11-12 15:25:00,100.71,100.75,100.54,100.59,11145.0,94.6855,94.7231,94.5257,94.5727,11145.0
2020-11-12 15:30:00,100.55,100.56,100.48,100.53,13034.0,94.5351,94.5445,94.4693,94.5163,13034.0
2020-11-12 15:35:00,100.48,100.55,100.4,100.54,12497.0,94.4693,94.5351,94.394,94.5257,12497.0
2020-11-12 15:40:00,100.57,100.68,100.53,100.63,12356.0,94.5539,94.6573,94.5163,94.6103,12356.0
2020-11-12 15:45:00,100.64,100.71,100.55,100.7,28286.0,94.6197,94.6855,94.5351,94.6761,28286.0
2020-11-12 15:50:00,100.71,100.81,100.7,100.78,22772.0,94.6855,94.7795,94.6761,94.7513,22772.0
2020-11-12 15:55:00,100.76,100.96,100.72,100.86,56925.0,94.7325,94.9205,94.6949,94.8265,56925.0
2020-11-13 09:30:00,101.74,101.95,101.27,101.71,13542.0,95.6539,95.8513,95.212,95.6257,13542.0
2020-11-13 09:35:00,101.76,102.0,101.74,101.86,3627.0,95.6727,95.8983,95.6539,95.7667,3627.0
2020-11-13 09:40:00,101.93,101.93,101.51,101.65,5444.0,95.8325,95.8325,95.4376,95.5693,5444.0
2020-11-13 09:45:00,101.74,101.83,101.74,101.83,600.0,95.6539,95.7385,95.6539,95.7385,600.0
2020-11-13 09:50:00,101.92,101.92,101.56,101.71,1911.0,95.8231,95.8231,95.4847,95.6257,1911.0
2020-11-13 09:55:00,101.68,101.85,101.68,101.84,3708.0,95.5975,95.7573,95.5975,95.7479,3708.0
2020-11-13 10:00:00,101.84,101.89,101.69,101.73,4950.0,95.7479,95.7949,95.6069,95.6445,4950.0
2020-11-13 10:05:00,101.73,101.74,101.66,101.67,3616.0,95.6445,95.6539,95.5787,95.5881,3616.0
2020-11-13 10:10:00,101.68,101.68,101.56,101.59,3957.0,95.5975,95.5975,95.4847,95.5129,3957.0
2020-11-13 10:15:00,101.53,101.56,101.36,101.38,2282.0,95.4565,95.4847,95.2966,95.3154,2282.0
2020-11-13 10:20:00,101.37,101.41,101.33,101.36,3221.0,95.306,95.3436,95.2684,95.2966,3221.0
2020-11-13 10:25:00,101.37,101.54,101.36,101.54,2055.0,95.306,95.4659,95.2966,95.4659,2055.0
2020-11-13 10:30:00,101.54,101.6,101.53,101.57,1251.0,95.4659,95.5223,95.4565,95.4941,1251.0
2020-11-13 10:35:00,101.61,101.61,101.23,101.29,3735.0,95.5317,95.5317,95.1744,95.2308,3735.0
2020-11-13 10:40:00,101.22,101.39,101.22,101.39,1231.0,95.165,95.3248,95.165,95.3248,1231.0
2020-11-13 10:45:00,101.31,101.31,101.17,101.22,2155.0,95.2496,95.2496,95.118,95.165,2155.0
2020-11-13 10:50:00,101.14,101.15,101.01,101.01,4057.0,95.0898,95.0992,94.9676,94.9676,4057.0
2020-11-13 10:55:00,101.08,101.09,100.88,100.97,3307.0,95.0334,95.0428,94.8453,94.93,3307.0
2020-11-13 11:00:00,100.97,101.1,100.97,101.03,8358.0,94.93,95.0522,94.93,94.9864,8358.0
2020-11-13 11:05:00,101.01,101.02,100.91,101.01,2000.0,94.9676,94.977,94.8735,94.9676,2000.0
2020-11-13 11:10:00,100.98,101.01,100.83,100.87,1900.0,94.9394,94.9676,94.7983,94.8359,1900.0
2020-11-13 11:15:00,100.87,100.88,100.79,100.85,1830.0,94.8359,94.8453,94.7607,94.8171,1830.0
2020-11-13 11:20:00,100.85,100.87,100.76,100.79,4437.0,94.8171,94.8359,94.7325,94.7607,4437.0
2020-11-13 11:25:00,100.78,100.83,100.58,100.79,3623.0,94.7513,94.7983,94.5633,94.7607,3623.0
2020-11-13 11:30:00,100.67,100.7,100.63,100.63,2593.0,94.6479,94.6761,94.6103,94.6103,2593.0
2020-11-13 11:35:00,100.67,100.72,100.59,100.67,3250.0,94.6479,94.6949,94.5727,94.6479,3250.0
2020-11-13 11:40:00,100.69,100.75,100.6,100.6,1657.0,94.6667,94.7231,94.5821,94.5821,1657.0
2020-11-13 11:45:00,100.55,100.62,100.41,100.41,2555.0,94.5351,94.6009,94.4035,94.4035,2555.0
2020-11-13 11:50:00,100.47,100.57,100.42,100.53,5204.0,94.4599,94.5539,94.4129,94.5163,5204.0
2020-11-13 11:55:00,100.57,100.63,100.52,100.56,6629.0,94.5539,94.6103,94.5069,94.5445,6629.0
2020-11-13 12:00:00,100.56,100.65,100.54,100.64,3984.0,94.5445,94.6291,94.5257,94.6197,3984.0
2020-11-13 12:05:00,100.59,100.62,100.54,100.54,16237.0,94.5727,94.6009,94.5257,94.5257,16237.0
2020-11-13 12:10:00,100.58,100.61,100.53,100.53,3652.0,94.5633,94.5915,94.5163,94.5163,3652.0
2020-11-13 12:15:00,100.55,100.55,100.42,100.43,7478.0,94.5351,94.5351,94.4129,94.4223,7478.0
2020-11-13 12:20:00,100.39,100.51,100.37,100.4,6120.0,94.3846,94.4975,94.3658,94.394,6120.0
2020-11-13 12:25:00,100.36,100.37,100.17,100.23,16087.0,94.3564,94.3658,94.1778,94.2342,16087.0
2020-11-13 12:30:00,100.23,100.43,100.23,100.4,2976.0,94.2342,94.4223,94.2342,94.394,2976.0
2020-11-13 12:35:00,100.43,100.46,100.38,100.42,4738.0,94.4223,94.4505,94.3752,94.4129,4738.0
2020-11-13 12:40:00,100.44,100.45,100.36,100.41,3133.0,94.4317,94.4411,94.3564,94.4035,3133.0
2020-11-13 12:45:00,100.4,100.55,100.4,100.47,2220.0,94.394,94.5351,94.394,94.4599,2220.0
2020-11-13 12:50:00,100.5,100.55,100.46,100.48,1998.0,94.4881,94.5351,94.4505,94.4693,1998.0
2020-11-13 12:55:00,100.46,100.49,100.38,100.48,4092.0,94.4505,94.4787,94.3752,94.4693,4092.0
2020-11-13 13:00:00,100.57,100.57,100.43,100.46,2499.0,94.5539,94.5539,94.4223,94.4505,2499.0
2020-11-13 13:05:00,100.49,100.54,100.42,100.47,2454.0,94.4787,94.5257,94.4129,94.4599,2454.0
2020-11-13 13:10:00,100.48,100.5,100.41,100.41,1538.0,94.4693,94.4881,94.4035,94.4035,1538.0
2020-11-13 13:15:00,100.43,100.56,100.41,100.56,2498.0,94.4223,94.5445,94.4035,94.5445,2498.0
2020-11-13 13:20:00,100.55,100.57,100.46,100.55,2101.0,94.5351,94.5539,94.4505,94.5351,2101.0
2020-11-13 13:25:00,100.55,100.69,100.55,100.59,3178.0,94.5351,94.6667,94.5351,94.5727,3178.0
2020-11-13 13:30:00,100.59,100.59,100.49,100.51,2478.0,94.5727,94.5727,94.4787,94.4975,2478.0
2020-11-13 13:35:00,100.53,100.55,100.47,100.54,4551.0,94.5163,94.5351,94.4599,94.5257,4551.0
2020-11-13 13:40:00,100.52,100.69,100.49,100.67,6668.0,94.5069,94.6667,94.4787,94.6479,6668.0
2020-11-13 13:45:00,100.66,100.68,100.53,100.57,3367.0,94.6385,94.6573,94.5163,94.5539,3367.0
2020-11-13 13:50:00,100.52,100.6,100.45,100.54,3458.0,94.5069,94.5821,94.4411,94.5257,3458.0
2020-11-13 13:55:00,100.54,100.55,100.47,100.5,1474.0,94.5257,94.5351,94.4599,94.4881,1474.0
2020-11-13 14:00:00,100.46,100.57,100.45,100.51,2436.0,94.4505,94.5539,94.4411,94.4975,2436.0
2020-11-13 14:05:00,100.52,100.62,100.52,100.58,2463.0,94.5069,94.6009,94.5069,94.5633,2463.0
2020-11-13 14:10:00,100.62,100.76,100.56,100.68,3699.0,94.6009,94.7325,94.5445,94.6573,3699.0
2020-11-13 14:15:00,100.66,100.69,100.6,100.69,4314.0,94.6385,94.6667,94.5821,94.6667,4314.0
2020-11-13 14:20:00,100.74,100.87,100.7,100.79,4567.0,94.7137,94.8359,94.6761,94.7607,4567.0
2020-11-13 14:25:00,100.81,100.82,100.69,100.76,5165.0,94.7795,94.7889,94.6667,94.7325,5165.0
2020-11-13 14:30:00,100.79,100.89,100.79,100.83,3643.0,94.7607,94.8547,94.7607,94.7983,3643.0
2020-11-13 14:35:00,100.81,100.87,100.78,100.79,5645.0,94.7795,94.8359,94.7513,94.7607,5645.0
2020-11-13 14:40:00,100.82,100.83,100.75,100.77,2809.0,94.7889,94.7983,94.7231,94.7419,2809.0
2020-11-13 14:45:00,100.8,100.83,100.67,100.69,3232.0,94.7701,94.7983,94.6479,94.6667,3232.0
2020-11-13 14:50:00,100.69,100.76,100.67,100.76,3178.0,94.6667,94.7325,94.6479,94.7325,3178.0
2020-11-13 14:55:00,100.79,100.86,100.78,100.83,4124.0,94.7607,94.8265,94.7513,94.7983,4124.0
2020-11-13 15:00:00,100.77,100.79,100.7,100.7,1737.0,94.7419,94.7607,94.6761,94.6761,1737.0
2020-11-13 15:05:00,100.74,100.89,100.74,100.81,10273.0,94.7137,94.8547,94.7137,94.7795,10273.0
2020-11-13 15:10:00,100.81,100.81,100.68,100.76,4123.0,94.7795,94.7795,94.6573,94.7325,4123.0
2020-11-13 15:15:00,100.79,100.81,100.65,100.71,3207.0,94.7607,94.7795,94.6291,94.6855,3207.0
2020-11-13 15:20:00,100.7,100.7,100.62,100.65,3001.0,94.6761,94.6761,94.6009,94.6291,3001.0
2020-11-13 15:25:00,100.64,100.75,100.64,100.72,7472.0,94.6197,94.7231,94.6197,94.6949,7472.0
2020-11-13 15:30:00,100.73,100.95,100.73,100.95,9541.0,94.7043,94.9111,94.7043,94.9111,9541.0
2020-11-13 15:35:00,100.96,101.02,100.92,101.0,5741.0,94.9205,94.977,94.8829,94.9582,5741.0
2020-11-13 15:40:00,101.0,101.19,100.99,101.1,11684.0,94.9582,95.1368,94.9488,95.0522,11684.0
2020-11-13 15:45:00,101.13,101.16,101.05,101.07,15583.0,95.0804,95.1086,95.0052,95.024,15583.0
2020-11-13 15:50:00,101.12,101.16,100.96,100.98,16191.0,95.071,95.1086,94.9205,94.9394,16191.0
2020-11-13 15:55:00,100.94,101.13,100.94,101.06,50058.0,94.9017,95.0804,94.9017,95.0146,50058.0
2020-11-16 09:30:00,101.66,101.79,101.12,101.12,18765.0,95.5787,95.7009,95.071,95.071,18765.0
2020-11-16 09:35:00,101.2,101.56,101.05,101.47,22803.0,95.1462,95.4847,95.0052,95.4,22803.0
2020-11-16 09:40:00,101.55,101.55,101.18,101.3,7148.0,95.4753,95.4753,95.1274,95.2402,7148.0
2020-11-16 09:45:00,101.25,101.4,101.21,101.4,8000.0,95.1932,95.3342,95.1556,95.3342,8000.0
2020-11-16 09:50:00,101.31,101.48,100.9,100.98,6615.0,95.2496,95.4094,94.8641,94.9394,6615.0
2020-11-16 09:55:00,100.91,101.01,100.83,101.01,4827.0,94.8735,94.9676,94.7983,94.9676,4827.0
2020-11-16 10:00:00,101.08,101.14,101.03,101.1,6477.0,95.0334,95.0898,94.9864,95.0522,6477.0
2020-11-16 10:05:00,101.08,101.28,101.07,101.2,4654.0,95.0334,95.2214,95.024,95.1462,4654.0
2020-11-16 10:10:00,101.16,101.46,101.1,101.38,4229.0,95.1086,95.3906,95.0522,95.3154,4229.0
2020-11-16 10:15:00,101.4,101.4,101.25,101.38,4760.0,95.3342,95.3342,95.1932,95.3154,4760.0
2020-11-16 10:20:00,101.33,101.63,101.33,101.57,5406.0,95.2684,95.5505,95.2684,95.4941,5406.0
2020-11-16 10:25:00,101.5,101.54,101.38,101.51,5705.0,95.4282,95.4659,95.3154,95.4376,5705.0
2020-11-16 10:30:00,101.55,101.74,101.54,101.74,3036.0,95.4753,95.6539,95.4659,95.6539,3036.0
2020-11-16 10:35:00,101.75,101.83,101.67,101.81,2881.0,95.6633,95.7385,95.5881,95.7197,2881.0
2020-11-16 10:40:00,101.81,101.96,101.8,101.94,1624.0,95.7197,95.8607,95.7103,95.8419,1624.0
2020-11-16 10:45:00,101.92,101.98,101.89,101.97,2752.0,95.8231,95.8795,95.7949,95.8701,2752.0
2020-11-16 10:50:00,101.97,101.97,101.71,101.71,48881.0,95.8701,95.8701,95.6257,95.6257,48881.0
2020-11-16 10:55:00,101.68,102.0,101.62,101.93,6435.0,95.5975,95.8983,95.5411,95.8325,6435.0
2020-11-16 11:00:00,101.93,102.15,101.87,102.15,4759.0,95.8325,96.0394,95.7761,96.0394,4759.0
2020-11-16 11:05:00,102.19,102.23,102.03,102.06,5023.0,96.077,96.1146,95.9265,95.9547,5023.0
2020-11-16 11:10:00,102.06,102.18,102.03,102.07,10067.0,95.9547,96.0676,95.9265,95.9641,10067.0
2020-11-16 11:15:00,102.03,102.16,102.0,102.05,6818.0,95.9265,96.0488,95.8983,95.9453,6818.0
2020-11-16 11:20:00,102.05,102.16,102.05,102.11,5784.0,95.9453,96.0488,95.9453,96.0018,5784.0
2020-11-16 11:25:00,102.07,102.1,101.99,102.08,6041.0,95.9641,95.9924,95.8889,95.9736,6041.0
2020-11-16 11:30:00,102.06,102.16,102.03,102.14,4209.0,95.9547,96.0488,95.9265,96.03,4209.0
2020-11-16 11:35:00,102.12,102.28,102.11,102.28,3102.0,96.0112,96.1616,96.0018,96.1616,3102.0
2020-11-16 11:40:00,102.27,102.36,102.21,102.23,3160.0,96.1522,96.2368,96.0958,96.1146,3160.0
2020-11-16 11:45:00,102.18,102.18,102.04,102.1,2132.0,96.0676,96.0676,95.9359,95.9924,2132.0
2020-11-16 11:50:00,102.14,102.19,102.09,102.19,3741.0,96.03,96.077,95.983,96.077,3741.0
2020-11-16 11:55:00,102.18,102.29,102.09,102.16,4424.0,96.0676,96.171,95.983,96.0488,4424.0
2020-11-16 12:00:00,102.19,102.2,102.13,102.14,3212.0,96.077,96.0864,96.0206,96.03,3212.0
2020-11-16 12:05:00,102.19,102.26,102.13,102.22,4359.0,96.077,96.1428,96.0206,96.1052,4359.0
2020-11-16 12:10:00,102.17,102.2,102.02,102.02,6828.0,96.0582,96.0864,95.9171,95.9171,6828.0
2020-11-16 12:15:00,102.05,102.08,101.98,101.98,2948.0,95.9453,95.9736,95.8795,95.8795,2948.0
2020-11-16 12:20:00,102.0,102.01,101.88,101.91,3912.0,95.8983,95.9077,95.7855,95.8137,3912.0
2020-11-16 12:25:00,101.84,101.85,101.69,101.69,3251.0,95.7479,95.7573,95.6069,95.6069,3251.0
2020-11-16 12:30:00,101.7,101.71,101.63,101.64,7478.0,95.6163,95.6257,95.5505,95.5599,7478.0
2020-11-16 12:35:00,101.6,101.64,101.59,101.59,3297.0,95.5223,95.5599,95.5129,95.5129,3297.0
2020-11-16 12:40:00,101.59,101.65,101.58,101.64,5053.0,95.5129,95.5693,95.5035,95.5599,5053.0
2020-11-16 12:45:00,101.62,101.62,101.46,101.48,3467.0,95.5411,95.5411,95.3906,95.4094,3467.0
2020-11-16 12:50:00,101.47,101.54,101.44,101.45,4964.0,95.4,95.4659,95.3718,95.3812,4964.0
2020-11-16 12:55:00,101.47,101.65,101.47,101.6,4195.0,95.4,95.5693,95.4,95.5223,4195.0
2020-11-16 13:00:00,101.63,101.63,101.52,101.53,4953.0,95.5505,95.5505,95.447,95.4565,4953.0
2020-11-16 13:05:00,101.53,101.54,101.41,101.42,2959.0,95.4565,95.4659,95.3436,95.353,2959.0
2020-11-16 13:10:00,101.37,101.39,101.3,101.34,2116.0,95.306,95.3248,95.2402,95.2778,2116.0
2020-11-16 13:15:00,101.36,101.46,101.35,101.44,3054.0,95.2966,95.3906,95.2872,95.3718,3054.0
2020-11-16 13:20:00,101.41,101.44,101.31,101.44,4000.0,95.3436,95.3718,95.2496,95.3718,4000.0
2020-11-16 13:25:00,101.45,101.47,101.31,101.34,3625.0,95.3812,95.4,95.2496,95.2778,3625.0
2020-11-16 13:30:00,101.31,101.49,101.3,101.44,3072.0,95.2496,95.4188,95.2402,95.3718,3072.0
2020-11-16 13:35:00,101.44,101.45,101.31,101.31,1197.0,95.3718,95.3812,95.2496,95.2496,1197.0
2020-11-16 13:40:00,101.28,101.28,101.11,101.14,6342.0,95.2214,95.2214,95.0616,95.0898,6342.0
2020-11-16 13:45:00,101.11,101.28,101.11,101.2,4363.0,95.0616,95.2214,95.0616,95.1462,4363.0
2020-11-16 13:50:00,101.25,101.31,101.21,101.3,3462.0,95.1932,95.2496,95.1556,95.2402,3462.0
2020-11-16 13:55:00,101.27,101.29,101.22,101.23,2420.0,95.212,95.2308,95.165,95.1744,2420.0
2020-11-16 14:00:00,101.21,101.25,101.14,101.15,5811.0,95.1556,95.1932,95.0898,95.0992,5811.0
2020-11-16 14:05:00,101.19,101.31,101.12,101.25,6081.0,95.1368,95.2496,95.071,95.1932,6081.0
2020-11-16 14:10:00,101.26,101.27,101.17,101.2,3678.0,95.2026,95.212,95.118,95.1462,3678.0
2020-11-16 14:15:00,101.19,101.25,101.15,101.17,4035.0,95.1368,95.1932,95.0992,95.118,4035.0
2020-11-16 14:20:00,101.2,101.23,101.04,101.09,4921.0,95.1462,95.1744,94.9958,95.0428,4921.0
2020-11-16 14:25:00,101.05,101.19,101.02,101.19,6407.0,95.0052,95.1368,94.977,95.1368,6407.0
2020-11-16 14:30:00,101.21,101.24,101.14,101.2,5259.0,95.1556,95.1838,95.0898,95.1462,5259.0
2020-11-16 14:35:00,101.19,101.22,101.03,101.05,3806.0,95.1368,95.165,94.9864,95.0052,3806.0
2020-11-16 14:40:00,101.05,101.16,101.05,101.14,5234.0,95.0052,95.1086,95.0052,95.0898,5234.0
2020-11-16 14:45:00,101.11,101.12,100.97,100.99,5585.0,95.0616,95.071,94.93,94.9488,5585.0
2020-11-16 14:50:00,101.02,101.14,101.02,101.11,5449.0,94.977,95.0898,94.977,95.0616,5449.0
2020-11-16 14:55:00,101.07,101.22,101.07,101.19,4853.0,95.024,95.165,95.024,95.1368,4853.0
2020-11-16 15:00:00,101.17,101.17,101.09,101.13,4170.0,95.118,95.118,95.0428,95.0804,4170.0
2020-11-16 15:05:00,101.13,101.28,101.08,101.28,5030.0,95.0804,95.2214,95.0334,95.2214,5030.0
2020-11-16 15:10:00,101.25,101.36,101.24,101.24,4414.0,95.1932,95.2966,95.1838,95.1838,4414.0
2020-11-16 15:15:00,101.23,101.28,101.19,101.28,4839.0,95.1744,95.2214,95.1368,95.2214,4839.0
2020-11-16 15:20:00,101.28,101.39,101.27,101.33,7659.0,95.2214,95.3248,95.212,95.2684,7659.0
2020-11-16 15:25:00,101.33,101.36,101.21,101.28,7696.0,95.2684,95.2966,95.1556,95.2214,7696.0
2020-11-16 15:30:00,101.27,101.42,101.25,101.42,6314.0,95.212,95.353,95.1932,95.353,6314.0
2020-11-16 15:35:00,101.41,101.52,101.35,101.41,9113.0,95.3436,95.447,95.2872,95.3436,9113.0
2020-11-16 15:40:00,101.43,101.53,101.41,101.51,9281.0,95.3624,95.4565,95.3436,95.4376,9281.0
2020-11-16 15:45:00,101.56,101.62,101.48,101.59,11642.0,95.4847,95.5411,95.4094,95.5129,11642.0
2020-11-16 15:50:00,101.53,101.64,101.48,101.61,18950.0,95.4565,95.5599,95.4094,95.5317,18950.0
2020-11-16 15:55:00,101.58,101.82,101.5,101.81,67254.0,95.5035,95.7291,95.4282,95.7197,67254.0
2020-11-17 09:30:00,101.27,101.38,100.77,100.93,16816.0,95.212,95.3154,94.7419,94.8923,16816.0
2020-11-17 09:35:00,100.72,100.97,100.72,100.79,5485.0,94.6949,94.93,94.6949,94.7607,5485.0
2020-11-17 09:40:00,100.93,100.97,100.7,100.7,3900.0,94.8923,94.93,94.6761,94.6761,3900.0
2020-11-17 09:45:00,100.74,100.93,100.65,100.93,4054.0,94.7137,94.8923,94.6291,94.8923,4054.0
2020-11-17 09:50:00,100.93,100.93,100.47,100.47,7906.0,94.8923,94.8923,94.4599,94.4599,7906.0
2020-11-17 09:55:00,100.44,100.7,100.44,100.52,7157.0,94.4317,94.6761,94.4317,94.5069,7157.0
2020-11-17 10:00:00,100.49,100.58,100.41,100.57,17780.0,94.4787,94.5633,94.4035,94.5539,17780.0
2020-11-17 10:05:00,100.56,100.61,100.48,100.58,9079.0,94.5445,94.5915,94.4693,94.5633,9079.0
2020-11-17 10:10:00,100.58,100.64,100.56,100.59,7222.0,94.5633,94.6197,94.5445,94.5727,7222.0
2020-11-17 10:15:00,100.57,100.6,100.51,100.59,3536.0,94.5539,94.5821,94.4975,94.5727,3536.0
2020-11-17 10:20:00,100.61,100.74,100.54,100.54,3640.0,94.5915,94.7137,94.5257,94.5257,3640.0
2020-11-17 10:25:00,100.49,100.55,100.45,100.52,4733.0,94.4787,94.5351,94.4411,94.5069,4733.0
2020-11-17 10:30:00,100.52,100.76,100.5,100.76,6776.0,94.5069,94.7325,94.4881,94.7325,6776.0
2020-11-17 10:35:00,100.74,100.77,100.66,100.66,3672.0,94.7137,94.7419,94.6385,94.6385,3672.0
2020-11-17 10:40:00,100.67,100.69,100.61,100.69,3300.0,94.6479,94.6667,94.5915,94.6667,3300.0
2020-11-17 10:45:00,100.7,100.76,100.7,100.75,6755.0,94.6761,94.7325,94.6761,94.7231,6755.0
2020-11-17 10:50:00,100.75,100.94,100.75,100.94,3424.0,94.7231,94.9017,94.7231,94.9017,3424.0
2020-11-17 10:55:00,100.97,101.0,100.9,100.96,7483.0,94.93,94.9582,94.8641,94.9205,7483.0
2020-11-17 11:00:00,100.92,101.07,100.92,101.03,5498.0,94.8829,95.024,94.8829,94.9864,5498.0
2020-11-17 11:05:00,101.04,101.14,101.04,101.14,1092.0,94.9958,95.0898,94.9958,95.0898,1092.0
2020-11-17 11:10:00,101.08,101.15,101.06,101.1,2500.0,95.0334,95.0992,95.0146,95.0522,2500.0
2020-11-17 11:15:00,101.11,101.19,101.08,101.14,6038.0,95.0616,95.1368,95.0334,95.0898,6038.0
2020-11-17 11:20:00,101.15,101.27,101.15,101.27,3872.0,95.0992,95.212,95.0992,95.212,3872.0
2020-11-17 11:25:00,101.29,101.32,101.2,101.29,5445.0,95.2308,95.259,95.1462,95.2308,5445.0
2020-11-17 11:30:00,101.32,101.42,101.23,101.26,4861.0,95.259,95.353,95.1744,95.2026,4861.0
2020-11-17 11:35:00,101.28,101.35,101.25,101.35,4991.0,95.2214,95.2872,95.1932,95.2872,4991.0
2020-11-17 11:40:00,101.31,101.4,101.3,101.37,8043.0,95.2496,95.3342,95.2402,95.306,8043.0
2020-11-17 11:45:00,101.37,101.42,101.31,101.34,8205.0,95.306,95.353,95.2496,95.2778,8205.0
2020-11-17 11:50:00,101.28,101.29,101.15,101.2,6747.0,95.2214,95.2308,95.0992,95.1462,6747.0
2020-11-17 11:55:00,101.16,101.18,101.11,101.14,4244.0,95.1086,95.1274,95.0616,95.0898,4244.0
2020-11-17 12:00:00,101.14,101.27,101.11,101.18,4245.0,95.0898,95.212,95.0616,95.1274,4245.0
2020-11-17 12:05:00,101.15,101.15,101.07,101.07,1512.0,95.0992,95.0992,95.024,95.024,1512.0
2020-11-17 12:10:00,101.07,101.46,101.06,101.45,8196.0,95.024,95.3906,95.0146,95.3812,8196.0
2020-11-17 12:15:00,101.47,101.53,101.41,101.48,4297.0,95.4,95.4565,95.3436,95.4094,4297.0
2020-11-17 12:20:00,101.44,101.45,101.26,101.32,5551.0,95.3718,95.3812,95.2026,95.259,5551.0
2020-11-17 12:25:00,101.32,101.43,101.27,101.43,3644.0,95.259,95.3624,95.212,95.3624,3644.0
2020-11-17 12:30:00,101.43,101.44,101.32,101.32,4500.0,95.3624,95.3718,95.259,95.259,4500.0
2020-11-17 12:35:00,101.25,101.53,101.24,101.52,5285.0,95.1932,95.4565,95.1838,95.447,5285.0
2020-11-17 12:40:00,101.45,101.48,101.41,101.43,2600.0,95.3812,95.4094,95.3436,95.3624,2600.0
2020-11-17 12:45:00,101.41,101.44,101.36,101.43,3348.0,95.3436,95.3718,95.2966,95.3624,3348.0
2020-11-17 12:50:00,101.4,101.51,101.4,101.47,5004.0,95.3342,95.4376,95.3342,95.4,5004.0
2020-11-17 12:55:00,101.48,101.55,101.45,101.51,3926.0,95.4094,95.4753,95.3812,95.4376,3926.0
2020-11-17 13:00:00,101.49,101.56,101.49,101.55,3342.0,95.4188,95.4847,95.4188,95.4753,3342.0
2020-11-17 13:05:00,101.54,101.61,101.54,101.61,4917.0,95.4659,95.5317,95.4659,95.5317,4917.0
2020-11-17 13:10:00,101.57,101.57,101.46,101.47,1408.0,95.4941,95.4941,95.3906,95.4,1408.0
2020-11-17 13:15:00,101.48,101.49,101.32,101.32,9879.0,95.4094,95.4188,95.259,95.259,9879.0
2020-11-17 13:20:00,101.29,101.35,101.17,101.17,4043.0,95.2308,95.2872,95.118,95.118,4043.0
2020-11-17 13:25:00,101.17,101.27,101.17,101.26,8071.0,95.118,95.212,95.118,95.2026,8071.0
2020-11-17 13:30:00,101.24,101.26,101.2,101.25,5061.0,95.1838,95.2026,95.1462,95.1932,5061.0
2020-11-17 13:35:00,101.29,101.36,101.28,101.36,2433.0,95.2308,95.2966,95.2214,95.2966,2433.0
2020-11-17 13:40:00,101.35,101.41,101.28,101.29,3898.0,95.2872,95.3436,95.2214,95.2308,3898.0
2020-11-17 13:45:00,101.32,101.36,101.31,101.36,5199.0,95.259,95.2966,95.2496,95.2966,5199.0
2020-11-17 13:50:00,101.36,101.36,101.19,101.19,3271.0,95.2966,95.2966,95.1368,95.1368,3271.0
2020-11-17 13:55:00,101.21,101.34,101.21,101.32,8022.0,95.1556,95.2778,95.1556,95.259,8022.0
2020-11-17 14:00:00,101.31,101.58,101.31,101.58,4685.0,95.2496,95.5035,95.2496,95.5035,4685.0
2020-11-17 14:05:00,101.59,101.6,101.5,101.56,3197.0,95.5129,95.5223,95.4282,95.4847,3197.0
2020-11-17 14:10:00,101.56,101.66,101.52,101.66,3729.0,95.4847,95.5787,95.447,95.5787,3729.0
2020-11-17 14:15:00,101.68,101.69,101.6,101.67,3073.0,95.5975,95.6069,95.5223,95.5881,3073.0
2020-11-17 14:20:00,101.68,101.72,101.64,101.66,4929.0,95.5975,95.6351,95.5599,95.5787,4929.0
2020-11-17 14:25:00,101.68,101.7,101.63,101.67,5578.0,95.5975,95.6163,95.5505,95.5881,5578.0
2020-11-17 14:30:00,101.68,101.68,101.56,101.57,5118.0,95.5975,95.5975,95.4847,95.4941,5118.0
2020-11-17 14:35:00,101.6,101.68,101.6,101.64,5978.0,95.5223,95.5975,95.5223,95.5599,5978.0
2020-11-17 14:40:00,101.66,101.86,101.66,101.84,9895.0,95.5787,95.7667,95.5787,95.7479,9895.0
2020-11-17 14:45:00,101.84,101.93,101.83,101.91,14419.0,95.7479,95.8325,95.7385,95.8137,14419.0
2020-11-17 14:50:00,101.91,101.91,101.8,101.82,5236.0,95.8137,95.8137,95.7103,95.7291,5236.0
2020-11-17 14:55:00,101.82,101.86,101.79,101.84,7977.0,95.7291,95.7667,95.7009,95.7479,7977.0
2020-11-17 15:00:00,101.83,101.83,101.75,101.78,8882.0,95.7385,95.7385,95.6633,95.6915,8882.0
2020-11-17 15:05:00,101.77,101.79,101.61,101.63,5149.0,95.6821,95.7009,95.5317,95.5505,5149.0
2020-11-17 15:10:00,101.61,101.64,101.55,101.64,16722.0,95.5317,95.5599,95.4753,95.5599,16722.0
2020-11-17 15:15:00,101.67,101.68,101.61,101.65,5592.0,95.5881,95.5975,95.5317,95.5693,5592.0
2020-11-17 15:20:00,101.62,101.67,101.54,101.65,24678.0,95.5411,95.5881,95.4659,95.5693,24678.0
2020-11-17 15:25:00,101.64,101.73,101.64,101.73,15250.0,95.5599,95.6445,95.5599,95.6445,15250.0
2020-11-17 15:30:00,101.73,101.75,101.65,101.65,8550.0,95.6445,95.6633,95.5693,95.5693,8550.0
2020-11-17 15:35:00,101.66,101.69,101.49,101.51,9170.0,95.5787,95.6069,95.4188,95.4376,9170.0
2020-11-17 15:40:00,101.5,101.54,101.41,101.45,12354.0,95.4282,95.4659,95.3436,95.3812,12354.0
2020-11-17 15:45:00,101.45,101.45,101.37,101.41,12657.0,95.3812,95.3812,95.306,95.3436,12657.0
2020-11-17 15:50:00,101.42,101.42,101.2,101.39,56428.0,95.353,95.353,95.1462,95.3248,56428.0
2020-11-17 15:55:00,101.4,101.44,101.2,101.27,95604.0,95.3342,95.3718,95.1462,95.212,95604.0
2020-11-18 09:30:00,101.4,101.84,101.35,101.73,18535.0,95.3342,95.7479,95.2872,95.6445,18535.0
2020-11-18 09:35:00,101.58,101.58,101.14,101.17,3167.0,95.5035,95.5035,95.0898,95.118,3167.0
2020-11-18 09:40:00,101.29,101.44,101.03,101.37,6379.0,95.2308,95.3718,94.9864,95.306,6379.0
2020-11-18 09:45:00,101.41,101.41,101.16,101.3,4023.0,95.3436,95.3436,95.1086,95.2402,4023.0
2020-11-18 09:50:00,101.27,101.36,101.12,101.13,4684.0,95.212,95.2966,95.071,95.0804,4684.0
2020-11-18 09:55:00,101.11,101.41,101.04,101.39,6882.0,95.0616,95.3436,94.9958,95.3248,6882.0
2020-11-18 10:00:00,101.35,101.4,101.21,101.24,3858.0,95.2872,95.3342,95.1556,95.1838,3858.0
2020-11-18 10:05:00,101.22,101.47,101.22,101.45,4503.0,95.165,95.4,95.165,95.3812,4503.0
2020-11-18 10:10:00,101.47,101.47,101.22,101.28,2771.0,95.4,95.4,95.165,95.2214,2771.0
2020-11-18 10:15:00,101.25,101.35,101.25,101.26,4305.0,95.1932,95.2872,95.1932,95.2026,4305.0
2020-11-18 10:20:00,101.28,101.42,101.27,101.42,2736.0,95.2214,95.353,95.212,95.353,2736.0
2020-11-18 10:25:00,101.38,101.43,101.29,101.41,3658.0,95.3154,95.3624,95.2308,95.3436,3658.0
2020-11-18 10:30:00,101.38,101.41,101.27,101.41,4051.0,95.3154,95.3436,95.212,95.3436,4051.0
2020-11-18 10:35:00,101.41,101.5,101.36,101.46,4661.0,95.3436,95.4282,95.2966,95.3906,4661.0
2020-11-18 10:40:00,101.46,101.6,101.46,101.54,4678.0,95.3906,95.5223,95.3906,95.4659,4678.0
2020-11-18 10:45:00,101.55,101.61,101.41,101.59,16510.0,95.4753,95.5317,95.3436,95.5129,16510.0
2020-11-18 10:50:00,101.6,101.62,101.46,101.52,21416.0,95.5223,95.5411,95.3906,95.447,21416.0
2020-11-18 10:55:00,101.51,101.51,101.3,101.4,15367.0,95.4376,95.4376,95.2402,95.3342,15367.0
2020-11-18 11:00:00,101.4,101.52,101.4,101.52,4536.0,95.3342,95.447,95.3342,95.447,4536.0
2020-11-18 11:05:00,101.55,101.62,101.49,101.55,5480.0,95.4753,95.5411,95.4188,95.4753,5480.0
2020-11-18 11:10:00,101.58,101.58,101.49,101.54,1666.0,95.5035,95.5035,95.4188,95.4659,1666.0
2020-11-18 11:15:00,101.54,101.58,101.49,101.53,5260.0,95.4659,95.5035,95.4188,95.4565,5260.0
2020-11-18 11:20:00,101.54,101.55,101.49,101.52,5745.0,95.4659,95.4753,95.4188,95.447,5745.0
2020-11-18 11:25:00,101.53,101.62,101.51,101.59,4667.0,95.4565,95.5411,95.4376,95.5129,4667.0
2020-11-18 11:30:00,101.57,101.58,101.5,101.55,4582.0,95.4941,95.5035,95.4282,95.4753,4582.0
2020-11-18 11:35:00,101.58,101.67,101.56,101.65,15528.0,95.5035,95.5881,95.4847,95.5693,15528.0
2020-11-18 11:40:00,101.65,101.69,101.49,101.61,20634.0,95.5693,95.6069,95.4188,95.5317,20634.0
2020-11-18 11:45:00,101.62,101.66,101.45,101.45,9664.0,95.5411,95.5787,95.3812,95.3812,9664.0
2020-11-18 11:50:00,101.42,101.45,101.37,101.39,3750.0,95.353,95.3812,95.306,95.3248,3750.0
2020-11-18 11:55:00,101.41,101.5,101.34,101.36,2586.0,95.3436,95.4282,95.2778,95.2966,2586.0
2020-11-18 12:00:00,101.3,101.44,101.3,101.43,68103.0,95.2402,95.3718,95.2402,95.3624,68103.0
2020-11-18 12:05:00,101.35,101.36,101.28,101.31,2275.0,95.2872,95.2966,95.2214,95.2496,2275.0
2020-11-18 12:10:00,101.29,101.29,101.17,101.22,5736.0,95.2308,95.2308,95.118,95.165,5736.0
2020-11-18 12:15:00,101.15,101.19,101.02,101.02,3875.0,95.0992,95.1368,94.977,94.977,3875.0
2020-11-18 12:20:00,101.05,101.06,100.9,100.91,2201.0,95.0052,95.0146,94.8641,94.8735,2201.0
2020-11-18 12:25:00,100.92,100.92,100.75,100.81,10621.0,94.8829,94.8829,94.7231,94.7795,10621.0
2020-11-18 12:30:00,100.84,100.85,100.72,100.79,11790.0,94.8077,94.8171,94.6949,94.7607,11790.0
2020-11-18 12:35:00,100.79,100.81,100.74,100.79,1368.0,94.7607,94.7795,94.7137,94.7607,1368.0
2020-11-18 12:40:00,100.79,100.83,100.74,100.79,12843.0,94.7607,94.7983,94.7137,94.7607,12843.0
2020-11-18 12:45:00,100.8,100.82,100.72,100.76,19163.0,94.7701,94.7889,94.6949,94.7325,19163.0
2020-11-18 12:50:00,100.75,100.91,100.73,100.91,12321.0,94.7231,94.8735,94.7043,94.8735,12321.0
2020-11-18 12:55:00,100.91,100.93,100.79,100.83,1662.0,94.8735,94.8923,94.7607,94.7983,1662.0
2020-11-18 13:00:00,100.85,100.98,100.85,100.98,1201.0,94.8171,94.9394,94.8171,94.9394,1201.0
2020-11-18 13:05:00,101.01,101.09,100.97,101.04,5331.0,94.9676,95.0428,94.93,94.9958,5331.0
2020-11-18 13:10:00,101.04,101.06,100.96,100.98,8547.0,94.9958,95.0146,94.9205,94.9394,8547.0
2020-11-18 13:15:00,100.93,100.98,100.92,100.92,1814.0,94.8923,94.9394,94.8829,94.8829,1814.0
2020-11-18 13:20:00,100.94,100.97,100.9,100.97,2156.0,94.9017,94.93,94.8641,94.93,2156.0
2020-11-18 13:25:00,100.92,100.94,100.88,100.89,2500.0,94.8829,94.9017,94.8453,94.8547,2500.0
2020-11-18 13:30:00,100.84,100.86,100.76,100.78,940.0,94.8077,94.8265,94.7325,94.7513,940.0
2020-11-18 13:35:00,100.78,100.84,100.78,100.81,4799.0,94.7513,94.8077,94.7513,94.7795,4799.0
2020-11-18 13:40:00,100.8,100.8,100.68,100.7,2878.0,94.7701,94.7701,94.6573,94.6761,2878.0
2020-11-18 13:45:00,100.64,100.66,100.59,100.63,2963.0,94.6197,94.6385,94.5727,94.6103,2963.0
2020-11-18 13:50:00,100.6,100.66,100.54,100.62,4565.0,94.5821,94.6385,94.5257,94.6009,4565.0
2020-11-18 13:55:00,100.61,100.62,100.54,100.61,9047.0,94.5915,94.6009,94.5257,94.5915,9047.0
2020-11-18 14:00:00,100.55,100.62,100.52,100.54,13481.0,94.5351,94.6009,94.5069,94.5257,13481.0
2020-11-18 14:05:00,100.54,100.68,100.53,100.65,6034.0,94.5257,94.6573,94.5163,94.6291,6034.0
2020-11-18 14:10:00,100.65,100.66,100.57,100.57,3250.0,94.6291,94.6385,94.5539,94.5539,3250.0
2020-11-18 14:15:00,100.58,100.6,100.46,100.47,3200.0,94.5633,94.5821,94.4505,94.4599,3200.0
2020-11-18 14:20:00,100.44,100.47,100.36,100.36,8616.0,94.4317,94.4599,94.3564,94.3564,8616.0
2020-11-18 14:25:00,100.37,100.39,100.26,100.34,4823.0,94.3658,94.3846,94.2624,94.3376,4823.0
2020-11-18 14:30:00,100.29,100.32,100.23,100.31,4174.0,94.2906,94.3188,94.2342,94.3094,4174.0
2020-11-18 14:35:00,100.3,100.31,100.2,100.2,4506.0,94.3,94.3094,94.206,94.206,4506.0
2020-11-18 14:40:00,100.22,100.35,100.21,100.29,13074.0,94.2248,94.347,94.2154,94.2906,13074.0
2020-11-18 14:45:00,100.29,100.35,100.25,100.31,6599.0,94.2906,94.347,94.253,94.3094,6599.0
2020-11-18 14:50:00,100.3,100.39,100.3,100.37,2321.0,94.3,94.3846,94.3,94.3658,2321.0
2020-11-18 14:55:00,100.41,100.49,100.25,100.26,5580.0,94.4035,94.4787,94.253,94.2624,5580.0
2020-11-18 15:00:00,100.25,100.29,100.16,100.16,4851.0,94.253,94.2906,94.1684,94.1684,4851.0
2020-11-18 15:05:00,100.18,100.36,100.17,100.35,2457.0,94.1872,94.3564,94.1778,94.347,2457.0
2020-11-18 15:10:00,100.36,100.48,100.34,100.43,3340.0,94.3564,94.4693,94.3376,94.4223,3340.0
2020-11-18 15:15:00,100.41,100.45,100.31,100.31,4581.0,94.4035,94.4411,94.3094,94.3094,4581.0
2020-11-18 15:20:00,100.31,100.43,100.28,100.36,7728.0,94.3094,94.4223,94.2812,94.3564,7728.0
2020-11-18 15:25:00,100.35,100.38,100.25,100.25,6423.0,94.347,94.3752,94.253,94.253,6423.0
2020-11-18 15:30:00,100.26,100.29,100.07,100.26,9780.0,94.2624,94.2906,94.0838,94.2624,9780.0
2020-11-18 15:35:00,100.19,100.2,99.93,100.13,15652.0,94.1966,94.206,93.9522,94.1402,15652.0
2020-11-18 15:40:00,100.13,100.2,100.03,100.16,23696.0,94.1402,94.206,94.0462,94.1684,23696.0
2020-11-18 15:45:00,100.14,100.32,100.08,100.18,43941.0,94.1496,94.3188,94.0932,94.1872,43941.0
2020-11-18 15:50:00,100.19,100.29,99.97,100.0,54611.0,94.1966,94.2906,93.9898,94.018,54611.0
2020-11-18 15:55:00,99.99,100.21,99.98,100.0,101468.0,94.0086,94.2154,93.9992,94.018,101468.0
2020-11-19 09:30:00,99.57,99.81,98.57,99.04,33944.0,93.6137,93.8393,92.6735,93.1154,33944.0
2020-11-19 09:35:00,99.2,99.28,99.04,99.22,14249.0,93.2658,93.341,93.1154,93.2846,14249.0
2020-11-19 09:40:00,99.29,99.38,99.12,99.23,8719.0,93.3504,93.4351,93.1906,93.294,8719.0
2020-11-19 09:45:00,99.28,99.53,99.24,99.4,7862.0,93.341,93.5761,93.3034,93.4539,7862.0
2020-11-19 09:50:00,99.4,99.43,99.29,99.31,5124.0,93.4539,93.4821,93.3504,93.3693,5124.0
2020-11-19 09:55:00,99.31,99.38,99.09,99.09,9792.0,93.3693,93.4351,93.1624,93.1624,9792.0
2020-11-19 10:00:00,99.07,99.24,99.04,99.13,7633.0,93.1436,93.3034,93.1154,93.2,7633.0
2020-11-19 10:05:00,99.13,99.16,98.79,98.93,7086.0,93.2,93.2282,92.8804,93.012,7086.0
2020-11-19 10:10:00,98.93,98.95,98.75,98.87,7632.0,93.012,93.0308,92.8428,92.9556,7632.0
2020-11-19 10:15:00,98.9,99.02,98.84,98.84,4898.0,92.9838,93.0966,92.9274,92.9274,4898.0
2020-11-19 10:20:00,98.81,98.9,98.76,98.86,6109.0,92.8992,92.9838,92.8522,92.9462,6109.0
2020-11-19 10:25:00,98.75,98.77,98.62,98.63,7544.0,92.8428,92.8616,92.7205,92.7299,7544.0
2020-11-19 10:30:00,98.6,98.8,98.6,98.8,6150.0,92.7017,92.8898,92.7017,92.8898,6150.0
2020-11-19 10:35:00,98.78,98.96,98.78,98.92,6541.0,92.871,93.0402,92.871,93.0026,6541.0
2020-11-19 10:40:00,98.87,99.03,98.87,98.95,3035.0,92.9556,93.106,92.9556,93.0308,3035.0
2020-11-19 10:45:00,99.03,99.27,99.03,99.27,5574.0,93.106,93.3316,93.106,93.3316,5574.0
2020-11-19 10:50:00,99.26,99.32,99.2,99.25,7939.0,93.3222,93.3787,93.2658,93.3128,7939.0
2020-11-19 10:55:00,99.23,99.27,99.06,99.17,6347.0,93.294,93.3316,93.1342,93.2376,6347.0
2020-11-19 11:00:00,99.21,99.21,98.93,98.94,5383.0,93.2752,93.2752,93.012,93.0214,5383.0
2020-11-19 11:05:00,98.98,99.13,98.94,99.05,5698.0,93.059,93.2,93.0214,93.1248,5698.0
2020-11-19 11:10:00,99.01,99.05,98.97,98.98,2781.0,93.0872,93.1248,93.0496,93.059,2781.0
2020-11-19 11:15:00,99.01,99.12,98.96,99.12,6060.0,93.0872,93.1906,93.0402,93.1906,6060.0
2020-11-19 11:20:00,99.12,99.27,99.12,99.24,4319.0,93.1906,93.3316,93.1906,93.3034,4319.0
2020-11-19 11:25:00,99.26,99.26,99.14,99.15,5189.0,93.3222,93.3222,93.2094,93.2188,5189.0
2020-11-19 11:30:00,99.12,99.14,98.89,98.94,6907.0,93.1906,93.2094,92.9744,93.0214,6907.0
2020-11-19 11:35:00,98.95,98.97,98.83,98.89,6829.0,93.0308,93.0496,92.918,92.9744,6829.0
2020-11-19 11:40:00,98.95,99.05,98.9,99.03,4803.0,93.0308,93.1248,92.9838,93.106,4803.0
2020-11-19 11:45:00,98.97,99.02,98.95,98.99,1770.0,93.0496,93.0966,93.0308,93.0684,1770.0
2020-11-19 11:50:00,98.98,99.11,98.98,99.05,3671.0,93.059,93.1812,93.059,93.1248,3671.0
2020-11-19 11:55:00,99.08,99.31,99.02,99.31,9188.0,93.153,93.3693,93.0966,93.3693,9188.0
2020-11-19 12:00:00,99.31,99.39,99.27,99.39,10390.0,93.3693,93.4445,93.3316,93.4445,10390.0
2020-11-19 12:05:00,99.35,99.44,99.31,99.39,4631.0,93.4069,93.4915,93.3693,93.4445,4631.0
2020-11-19 12:10:00,99.39,99.53,99.32,99.53,4485.0,93.4445,93.5761,93.3787,93.5761,4485.0
2020-11-19 12:15:00,99.56,99.56,99.27,99.29,6436.0,93.6043,93.6043,93.3316,93.3504,6436.0
2020-11-19 12:20:00,99.28,99.3,99.11,99.19,4009.0,93.341,93.3599,93.1812,93.2564,4009.0
2020-11-19 12:25:00,99.2,99.32,99.2,99.32,4823.0,93.2658,93.3787,93.2658,93.3787,4823.0
2020-11-19 12:30:00,99.3,99.36,99.24,99.24,3779.0,93.3599,93.4163,93.3034,93.3034,3779.0
2020-11-19 12:35:00,99.26,99.48,99.24,99.48,5973.0,93.3222,93.5291,93.3034,93.5291,5973.0
2020-11-19 12:40:00,99.48,99.48,99.27,99.3,2731.0,93.5291,93.5291,93.3316,93.3599,2731.0
2020-11-19 12:45:00,99.24,99.29,99.15,99.15,3205.0,93.3034,93.3504,93.2188,93.2188,3205.0
2020-11-19 12:50:00,99.14,99.19,99.11,99.14,2566.0,93.2094,93.2564,93.1812,93.2094,2566.0
2020-11-19 12:55:00,99.13,99.23,99.11,99.14,2852.0,93.2,93.294,93.1812,93.2094,2852.0
2020-11-19 13:00:00,99.15,99.3,99.15,99.24,2554.0,93.2188,93.3599,93.2188,93.3034,2554.0
2020-11-19 13:05:00,99.21,99.27,99.17,99.2,2338.0,93.2752,93.3316,93.2376,93.2658,2338.0
2020-11-19 13:10:00,99.15,99.35,99.14,99.34,8182.0,93.2188,93.4069,93.2094,93.3975,8182.0
2020-11-19 13:15:00,99.33,99.41,99.28,99.34,6800.0,93.3881,93.4633,93.341,93.3975,6800.0
2020-11-19 13:20:00,99.32,99.5,99.32,99.5,2549.0,93.3787,93.5479,93.3787,93.5479,2549.0
2020-11-19 13:25:00,99.48,99.58,99.47,99.48,2405.0,93.5291,93.6231,93.5197,93.5291,2405.0
2020-11-19 13:30:00,99.47,99.5,99.38,99.41,4307.0,93.5197,93.5479,93.4351,93.4633,4307.0
2020-11-19 13:35:00,99.42,99.43,99.38,99.42,1452.0,93.4727,93.4821,93.4351,93.4727,1452.0
2020-11-19 13:40:00,99.41,99.45,99.4,99.45,3082.0,93.4633,93.5009,93.4539,93.5009,3082.0
2020-11-19 13:45:00,99.45,99.58,99.43,99.58,3861.0,93.5009,93.6231,93.4821,93.6231,3861.0
2020-11-19 13:50:00,99.61,99.68,99.57,99.68,3020.0,93.6513,93.7171,93.6137,93.7171,3020.0
2020-11-19 13:55:00,99.69,99.74,99.64,99.69,2183.0,93.7265,93.7735,93.6795,93.7265,2183.0
2020-11-19 14:00:00,99.68,99.72,99.64,99.68,4762.0,93.7171,93.7547,93.6795,93.7171,4762.0
2020-11-19 14:05:00,99.68,99.69,99.64,99.66,1900.0,93.7171,93.7265,93.6795,93.6983,1900.0
2020-11-19 14:10:00,99.67,99.69,99.63,99.67,3750.0,93.7077,93.7265,93.6701,93.7077,3750.0
2020-11-19 14:15:00,99.64,99.67,99.56,99.59,3265.0,93.6795,93.7077,93.6043,93.6325,3265.0
2020-11-19 14:20:00,99.58,99.75,99.58,99.72,1884.0,93.6231,93.7829,93.6231,93.7547,1884.0
2020-11-19 14:25:00,99.71,99.77,99.67,99.77,3128.0,93.7453,93.8017,93.7077,93.8017,3128.0
2020-11-19 14:30:00,99.75,99.78,99.68,99.73,3515.0,93.7829,93.8111,93.7171,93.7641,3515.0
2020-11-19 14:35:00,99.73,99.88,99.73,99.88,3460.0,93.7641,93.9052,93.7641,93.9052,3460.0
2020-11-19 14:40:00,99.85,100.09,99.85,100.06,4504.0,93.8769,94.1026,93.8769,94.0744,4504.0
2020-11-19 14:45:00,100.05,100.07,100.0,100.01,4622.0,94.065,94.0838,94.018,94.0274,4622.0
2020-11-19 14:50:00,99.99,99.99,99.85,99.85,4326.0,94.0086,94.0086,93.8769,93.8769,4326.0
2020-11-19 14:55:00,99.88,99.91,99.79,99.91,4030.0,93.9052,93.9334,93.8205,93.9334,4030.0
2020-11-19 15:00:00,99.88,99.9,99.81,99.85,3206.0,93.9052,93.924,93.8393,93.8769,3206.0
2020-11-19 15:05:00,99.86,99.87,99.78,99.87,4395.0,93.8864,93.8958,93.8111,93.8958,4395.0
2020-11-19 15:10:00,99.86,99.99,99.86,99.99,3337.0,93.8864,94.0086,93.8864,94.0086,3337.0
2020-11-19 15:15:00,100.0,100.01,99.85,99.87,7409.0,94.018,94.0274,93.8769,93.8958,7409.0
2020-11-19 15:20:00,99.88,99.91,99.83,99.86,4355.0,93.9052,93.9334,93.8581,93.8864,4355.0
2020-11-19 15:25:00,99.83,99.84,99.75,99.76,6748.0,93.8581,93.8675,93.7829,93.7923,6748.0
2020-11-19 15:30:00,99.76,99.89,99.75,99.89,8412.0,93.7923,93.9146,93.7829,93.9146,8412.0
2020-11-19 15:35:00,99.88,100.0,99.83,99.91,13814.0,93.9052,94.018,93.8581,93.9334,13814.0
2020-11-19 15:40:00,99.9,99.96,99.85,99.91,19768.0,93.924,93.9804,93.8769,93.9334,19768.0
2020-11-19 15:45:00,99.91,99.92,99.57,99.69,19806.0,93.9334,93.9428,93.6137,93.7265,19806.0
2020-11-19 15:50:00,99.48,99.9,99.46,99.85,25414.0,93.5291,93.924,93.5103,93.8769,25414.0
2020-11-19 15:55:00,99.86,99.98,99.77,99.88,82166.0,93.8864,93.9992,93.8017,93.9052,82166.0
2020-11-20 09:30:00,99.97,100.02,99.81,99.95,37496.0,93.9898,94.0368,93.8393,93.971,37496.0
2020-11-20 09:35:00,99.94,100.06,99.85,100.06,2829.0,93.9616,94.0744,93.8769,94.0744,2829.0
2020-11-20 09:40:00,99.98,100.19,99.89,100.12,9937.0,93.9992,94.1966,93.9146,94.1308,9937.0
2020-11-20 09:45:00,100.12,100.12,99.74,99.74,8190.0,94.1308,94.1308,93.7735,93.7735,8190.0
2020-11-20 09:50:00,99.77,99.77,99.57,99.59,2151.0,93.8017,93.8017,93.6137,93.6325,2151.0
2020-11-20 09:55:00,99.64,99.64,99.46,99.59,3832.0,93.6795,93.6795,93.5103,93.6325,3832.0
2020-11-20 10:00:00,99.59,99.84,99.59,99.59,5094.0,93.6325,93.8675,93.6325,93.6325,5094.0
2020-11-20 10:05:00,99.55,99.62,99.4,99.58,3251.0,93.5949,93.6607,93.4539,93.6231,3251.0
2020-11-20 10:10:00,99.56,99.6,99.2,99.22,2464.0,93.6043,93.6419,93.2658,93.2846,2464.0
2020-11-20 10:15:00,99.24,99.35,99.11,99.22,5937.0,93.3034,93.4069,93.1812,93.2846,5937.0
2020-11-20 10:20:00,99.22,99.47,99.16,99.47,6927.0,93.2846,93.5197,93.2282,93.5197,6927.0
2020-11-20 10:25:00,99.42,99.45,99.26,99.26,2242.0,93.4727,93.5009,93.3222,93.3222,2242.0
2020-11-20 10:30:00,99.35,99.42,99.22,99.39,6538.0,93.4069,93.4727,93.2846,93.4445,6538.0
2020-11-20 10:35:00,99.39,99.5,99.38,99.48,5936.0,93.4445,93.5479,93.4351,93.5291,5936.0
2020-11-20 10:40:00,99.5,99.5,99.24,99.27,5431.0,93.5479,93.5479,93.3034,93.3316,5431.0
2020-11-20 10:45:00,99.27,99.27,99.12,99.17,8654.0,93.3316,93.3316,93.1906,93.2376,8654.0
2020-11-20 10:50:00,99.19,99.21,99.09,99.11,8958.0,93.2564,93.2752,93.1624,93.1812,8958.0
2020-11-20 10:55:00,99.1,99.26,99.07,99.26,6052.0,93.1718,93.3222,93.1436,93.3222,6052.0
2020-11-20 11:00:00,99.31,99.36,99.22,99.28,33241.0,93.3693,93.4163,93.2846,93.341,33241.0
2020-11-20 11:05:00,99.27,99.37,99.24,99.37,7801.0,93.3316,93.4257,93.3034,93.4257,7801.0
2020-11-20 11:10:00,99.34,99.34,99.28,99.31,4007.0,93.3975,93.3975,93.341,93.3693,4007.0
2020-11-20 11:15:00,99.29,99.37,99.26,99.32,10821.0,93.3504,93.4257,93.3222,93.3787,10821.0
2020-11-20 11:20:00,99.28,99.42,99.23,99.41,36851.0,93.341,93.4727,93.294,93.4633,36851.0
2020-11-20 11:25:00,99.42,99.44,99.23,99.32,12443.0,93.4727,93.4915,93.294,93.3787,12443.0
2020-11-20 11:30:00,99.35,99.48,99.32,99.48,6912.0,93.4069,93.5291,93.3787,93.5291,6912.0
2020-11-20 11:35:00,99.48,99.53,99.35,99.38,25210.0,93.5291,93.5761,93.4069,93.4351,25210.0
2020-11-20 11:40:00,99.37,99.43,99.37,99.39,18206.0,93.4257,93.4821,93.4257,93.4445,18206.0
2020-11-20 11:45:00,99.39,99.39,99.06,99.06,6206.0,93.4445,93.4445,93.1342,93.1342,6206.0
2020-11-20 11:50:00,99.1,99.22,99.1,99.18,3668.0,93.1718,93.2846,93.1718,93.247,3668.0
2020-11-20 11:55:00,99.18,99.21,99.08,99.12,12116.0,93.247,93.2752,93.153,93.1906,12116.0
2020-11-20 12:00:00,99.08,99.1,98.95,99.09,10323.0,93.153,93.1718,93.0308,93.1624,10323.0
2020-11-20 12:05:00,99.09,99.1,98.98,99.04,2213.0,93.1624,93.1718,93.059,93.1154,2213.0
2020-11-20 12:10:00,99.02,99.03,98.93,99.01,7245.0,93.0966,93.106,93.012,93.0872,7245.0
2020-11-20 12:15:00,99.0,99.01,98.88,98.88,3378.0,93.0778,93.0872,92.965,92.965,3378.0
2020-11-20 12:20:00,98.93,98.96,98.91,98.95,3019.0,93.012,93.0402,92.9932,93.0308,3019.0
2020-11-20 12:25:00,98.92,98.94,98.9,98.92,4425.0,93.0026,93.0214,92.9838,93.0026,4425.0
2020-11-20 12:30:00,98.92,98.94,98.84,98.89,6505.0,93.0026,93.0214,92.9274,92.9744,6505.0
2020-11-20 12:35:00,98.9,98.93,98.85,98.85,2407.0,92.9838,93.012,92.9368,92.9368,2407.0
2020-11-20 12:40:00,98.86,98.88,98.83,98.86,2637.0,92.9462,92.965,92.918,92.9462,2637.0
2020-11-20 12:45:00,98.87,98.87,98.76,98.76,3663.0,92.9556,92.9556,92.8522,92.8522,3663.0
2020-11-20 12:50:00,98.77,98.79,98.7,98.79,5760.0,92.8616,92.8804,92.7957,92.8804,5760.0
2020-11-20 12:55:00,98.77,98.78,98.74,98.77,3902.0,92.8616,92.871,92.8334,92.8616,3902.0
2020-11-20 13:00:00,98.76,98.86,98.73,98.86,6763.0,92.8522,92.9462,92.8239,92.9462,6763.0
2020-11-20 13:05:00,98.82,98.85,98.81,98.83,2447.0,92.9086,92.9368,92.8992,92.918,2447.0
2020-11-20 13:10:00,98.87,98.92,98.85,98.91,1500.0,92.9556,93.0026,92.9368,92.9932,1500.0
2020-11-20 13:15:00,98.92,99.0,98.9,98.98,3233.0,93.0026,93.0778,92.9838,93.059,3233.0
2020-11-20 13:20:00,98.98,99.05,98.98,99.05,2113.0,93.059,93.1248,93.059,93.1248,2113.0
2020-11-20 13:25:00,99.02,99.02,98.97,99.0,6428.0,93.0966,93.0966,93.0496,93.0778,6428.0
2020-11-20 13:30:00,98.98,98.99,98.93,98.94,4037.0,93.059,93.0684,93.012,93.0214,4037.0
2020-11-20 13:35:00,98.94,99.07,98.94,99.05,5202.0,93.0214,93.1436,93.0214,93.1248,5202.0
2020-11-20 13:40:00,99.03,99.04,99.0,99.04,4221.0,93.106,93.1154,93.0778,93.1154,4221.0
2020-11-20 13:45:00,99.04,99.04,98.95,98.96,2046.0,93.1154,93.1154,93.0308,93.0402,2046.0
2020-11-20 13:50:00,98.97,99.02,98.92,98.98,4513.0,93.0496,93.0966,93.0026,93.059,4513.0
2020-11-20 13:55:00,98.95,99.0,98.92,99.0,3407.0,93.0308,93.0778,93.0026,93.0778,3407.0
2020-11-20 14:00:00,99.0,99.01,98.96,98.97,3288.0,93.0778,93.0872,93.0402,93.0496,3288.0
2020-11-20 14:05:00,98.97,98.97,98.91,98.95,4313.0,93.0496,93.0496,92.9932,93.0308,4313.0
2020-11-20 14:10:00,98.95,99.0,98.94,98.95,2555.0,93.0308,93.0778,93.0214,93.0308,2555.0
2020-11-20 14:15:00,98.95,98.96,98.87,98.9,3273.0,93.0308,93.0402,92.9556,92.9838,3273.0
2020-11-20 14:20:00,98.87,98.96,98.87,98.89,4066.0,92.9556,93.0402,92.9556,92.9744,4066.0
2020-11-20 14:25:00,98.87,98.88,98.83,98.84,3591.0,92.9556,92.965,92.918,92.9274,3591.0
2020-11-20 14:30:00,98.84,98.91,98.83,98.91,4182.0,92.9274,92.9932,92.918,92.9932,4182.0
2020-11-20 14:35:00,98.92,98.96,98.85,98.85,5883.0,93.0026,93.0402,92.9368,92.9368,5883.0
2020-11-20 14:40:00,98.86,98.89,98.8,98.88,5226.0,92.9462,92.9744,92.8898,92.965,5226.0
2020-11-20 14:45:00,98.88,98.89,98.82,98.86,3914.0,92.965,92.9744,92.9086,92.9462,3914.0
2020-11-20 14:50:00,98.87,98.91,98.86,98.89,3500.0,92.9556,92.9932,92.9462,92.9744,3500.0
2020-11-20 14:55:00,98.88,98.92,98.83,98.87,5047.0,92.965,93.0026,92.918,92.9556,5047.0
2020-11-20 15:00:00,98.89,98.92,98.86,98.86,3246.0,92.9744,93.0026,92.9462,92.9462,3246.0
2020-11-20 15:05:00,98.86,98.93,98.8,98.8,13004.0,92.9462,93.012,92.8898,92.8898,13004.0
2020-11-20 15:10:00,98.81,98.89,98.76,98.79,5149.0,92.8992,92.9744,92.8522,92.8804,5149.0
2020-11-20 15:15:00,98.78,98.8,98.63,98.7,4728.0,92.871,92.8898,92.7299,92.7957,4728.0
2020-11-20 15:20:00,98.69,98.84,98.65,98.77,9289.0,92.7863,92.9274,92.7487,92.8616,9289.0
2020-11-20 15:25:00,98.77,98.87,98.75,98.81,11853.0,92.8616,92.9556,92.8428,92.8992,11853.0
2020-11-20 15:30:00,98.82,98.9,98.79,98.85,11268.0,92.9086,92.9838,92.8804,92.9368,11268.0
2020-11-20 15:35:00,98.87,99.06,98.85,99.04,5117.0,92.9556,93.1342,92.9368,93.1154,5117.0
2020-11-20 15:40:00,99.02,99.06,99.01,99.06,8610.0,93.0966,93.1342,93.0872,93.1342,8610.0
2020-11-20 15:45:00,99.04,99.18,99.02,99.07,14294.0,93.1154,93.247,93.0966,93.1436,14294.0
2020-11-20 15:50:00,99.04,99.04,98.94,98.94,19602.0,93.1154,93.1154,93.0214,93.0214,19602.0
2020-11-20 15:55:00,98.92,98.98,98.71,98.89,60133.0,93.0026,93.059,92.8051,92.9744,60133.0
2020-11-23 09:30:00,98.95,99.25,98.65,98.77,14492.0,93.0308,93.3128,92.7487,92.8616,14492.0
2020-11-23 09:35:00,98.77,98.81,98.57,98.57,2490.0,92.8616,92.8992,92.6735,92.6735,2490.0
2020-11-23 09:40:00,98.68,98.77,98.57,98.57,1702.0,92.7769,92.8616,92.6735,92.6735,1702.0
2020-11-23 09:45:00,98.64,98.86,98.62,98.83,9829.0,92.7393,92.9462,92.7205,92.918,9829.0
2020-11-23 09:50:00,98.81,99.11,98.8,99.06,5846.0,92.8992,93.1812,92.8898,93.1342,5846.0
2020-11-23 09:55:00,99.1,99.37,99.1,99.13,7497.0,93.1718,93.4257,93.1718,93.2,7497.0
2020-11-23 10:00:00,99.18,99.2,99.07,99.08,3539.0,93.247,93.2658,93.1436,93.153,3539.0
2020-11-23 10:05:00,99.04,99.08,98.8,98.93,6925.0,93.1154,93.153,92.8898,93.012,6925.0
2020-11-23 10:10:00,98.89,99.05,98.8,98.97,3423.0,92.9744,93.1248,92.8898,93.0496,3423.0
2020-11-23 10:15:00,98.98,99.04,98.84,98.91,5906.0,93.059,93.1154,92.9274,92.9932,5906.0
2020-11-23 10:20:00,98.91,98.94,98.8,98.84,3797.0,92.9932,93.0214,92.8898,92.9274,3797.0
2020-11-23 10:25:00,98.79,98.83,98.58,98.61,3480.0,92.8804,92.918,92.6829,92.7111,3480.0
2020-11-23 10:30:00,98.61,98.67,98.52,98.53,5560.0,92.7111,92.7675,92.6265,92.6359,5560.0
2020-11-23 10:35:00,98.54,98.63,98.53,98.59,6709.0,92.6453,92.7299,92.6359,92.6923,6709.0
2020-11-23 10:40:00,98.62,98.65,98.52,98.52,2361.0,92.7205,92.7487,92.6265,92.6265,2361.0
2020-11-23 10:45:00,98.53,98.61,98.45,98.58,6816.0,92.6359,92.7111,92.5607,92.6829,6816.0
2020-11-23 10:50:00,98.58,98.62,98.51,98.61,3517.0,92.6829,92.7205,92.6171,92.7111,3517.0
2020-11-23 10:55:00,98.61,98.61,98.48,98.53,2539.0,92.7111,92.7111,92.5889,92.6359,2539.0
2020-11-23 11:00:00,98.48,98.53,98.36,98.4,6648.0,92.5889,92.6359,92.4761,92.5137,6648.0
2020-11-23 11:05:00,98.4,98.41,98.23,98.27,4866.0,92.5137,92.5231,92.3539,92.3915,4866.0
2020-11-23 11:10:00,98.17,98.18,98.02,98.02,3911.0,92.2974,92.3068,92.1564,92.1564,3911.0
2020-11-23 11:15:00,98.04,98.13,97.96,97.96,7991.0,92.1752,92.2598,92.1,92.1,7991.0
2020-11-23 11:20:00,98.0,98.04,97.86,97.92,8480.0,92.1376,92.1752,92.006,92.0624,8480.0
2020-11-23 11:25:00,97.92,97.92,97.74,97.83,11885.0,92.0624,92.0624,91.8932,91.9778,11885.0
2020-11-23 11:30:00,97.83,97.86,97.58,97.6,11561.0,91.9778,92.006,91.7427,91.7615,11561.0
2020-11-23 11:35:00,97.64,97.81,97.57,97.81,7032.0,91.7992,91.959,91.7333,91.959,7032.0
2020-11-23 11:40:00,97.81,97.88,97.76,97.76,3814.0,91.959,92.0248,91.912,91.912,3814.0
2020-11-23 11:45:00,97.76,97.88,97.71,97.88,4683.0,91.912,92.0248,91.865,92.0248,4683.0
2020-11-23 11:50:00,97.82,97.9,97.75,97.81,3644.0,91.9684,92.0436,91.9026,91.959,3644.0
2020-11-23 11:55:00,97.81,97.88,97.78,97.84,4276.0,91.959,92.0248,91.9308,91.9872,4276.0
2020-11-23 12:00:00,97.8,97.81,97.61,97.65,7286.0,91.9496,91.959,91.7709,91.8086,7286.0
2020-11-23 12:05:00,97.6,97.65,97.51,97.51,3992.0,91.7615,91.8086,91.6769,91.6769,3992.0
2020-11-23 12:10:00,97.53,97.63,97.51,97.58,5942.0,91.6957,91.7898,91.6769,91.7427,5942.0
2020-11-23 12:15:00,97.55,97.8,97.51,97.78,13164.0,91.7145,91.9496,91.6769,91.9308,13164.0
2020-11-23 12:20:00,97.78,97.81,97.73,97.79,6070.0,91.9308,91.959,91.8838,91.9402,6070.0
2020-11-23 12:25:00,97.81,97.85,97.66,97.68,5253.0,91.959,91.9966,91.818,91.8368,5253.0
2020-11-23 12:30:00,97.69,97.89,97.69,97.89,3016.0,91.8462,92.0342,91.8462,92.0342,3016.0
2020-11-23 12:35:00,97.88,97.97,97.83,97.89,4701.0,92.0248,92.1094,91.9778,92.0342,4701.0
2020-11-23 12:40:00,97.93,98.0,97.9,98.0,2350.0,92.0718,92.1376,92.0436,92.1376,2350.0
2020-11-23 12:45:00,97.95,98.0,97.93,97.98,2470.0,92.0906,92.1376,92.0718,92.1188,2470.0
2020-11-23 12:50:00,97.95,98.1,97.92,98.09,3133.0,92.0906,92.2316,92.0624,92.2222,3133.0
2020-11-23 12:55:00,98.07,98.16,98.04,98.13,2128.0,92.2034,92.288,92.1752,92.2598,2128.0
2020-11-23 13:00:00,98.13,98.22,98.1,98.16,3764.0,92.2598,92.3445,92.2316,92.288,3764.0
2020-11-23 13:05:00,98.18,98.23,98.11,98.17,5571.0,92.3068,92.3539,92.241,92.2974,5571.0
2020-11-23 13:10:00,98.17,98.17,98.1,98.16,5012.0,92.2974,92.2974,92.2316,92.288,5012.0
2020-11-23 13:15:00,98.17,98.21,98.14,98.15,4162.0,92.2974,92.3351,92.2692,92.2786,4162.0
2020-11-23 13:20:00,98.16,98.18,98.11,98.17,4015.0,92.288,92.3068,92.241,92.2974,4015.0
2020-11-23 13:25:00,98.17,98.23,98.11,98.11,4205.0,92.2974,92.3539,92.241,92.241,4205.0
2020-11-23 13:30:00,98.12,98.13,98.03,98.08,6524.0,92.2504,92.2598,92.1658,92.2128,6524.0
2020-11-23 13:35:00,98.08,98.1,98.02,98.07,3865.0,92.2128,92.2316,92.1564,92.2034,3865.0
2020-11-23 13:40:00,98.11,98.11,97.93,97.94,4733.0,92.241,92.241,92.0718,92.0812,4733.0
2020-11-23 13:45:00,97.94,98.05,97.93,98.01,4118.0,92.0812,92.1846,92.0718,92.147,4118.0
2020-11-23 13:50:00,97.99,98.05,97.97,97.99,3201.0,92.1282,92.1846,92.1094,92.1282,3201.0
2020-11-23 13:55:00,98.0,98.02,97.94,97.98,3132.0,92.1376,92.1564,92.0812,92.1188,3132.0
2020-11-23 14:00:00,97.96,98.03,97.94,97.99,6181.0,92.1,92.1658,92.0812,92.1282,6181.0
2020-11-23 14:05:00,97.94,97.94,97.82,97.82,3906.0,92.0812,92.0812,91.9684,91.9684,3906.0
2020-11-23 14:10:00,97.81,97.83,97.72,97.83,5670.0,91.959,91.9778,91.8744,91.9778,5670.0
2020-11-23 14:15:00,97.83,97.85,97.75,97.75,6279.0,91.9778,91.9966,91.9026,91.9026,6279.0
2020-11-23 14:20:00,97.75,97.79,97.66,97.69,5803.0,91.9026,91.9402,91.818,91.8462,5803.0
2020-11-23 14:25:00,97.69,97.73,97.64,97.64,2763.0,91.8462,91.8838,91.7992,91.7992,2763.0
2020-11-23 14:30:00,97.67,97.68,97.59,97.64,5853.0,91.8274,91.8368,91.7521,91.7992,5853.0
2020-11-23 14:35:00,97.64,97.64,97.55,97.61,4487.0,91.7992,91.7992,91.7145,91.7709,4487.0
2020-11-23 14:40:00,97.63,97.68,97.6,97.62,4111.0,91.7898,91.8368,91.7615,91.7803,4111.0
2020-11-23 14:45:00,97.63,97.65,97.58,97.59,5215.0,91.7898,91.8086,91.7427,91.7521,5215.0
2020-11-23 14:50:00,97.59,97.81,97.59,97.81,5122.0,91.7521,91.959,91.7521,91.959,5122.0
2020-11-23 14:55:00,97.81,97.84,97.74,97.81,5335.0,91.959,91.9872,91.8932,91.959,5335.0
2020-11-23 15:00:00,97.79,97.97,97.79,97.92,3987.0,91.9402,92.1094,91.9402,92.0624,3987.0
2020-11-23 15:05:00,97.97,98.07,97.96,98.01,7454.0,92.1094,92.2034,92.1,92.147,7454.0
2020-11-23 15:10:00,98.01,98.01,97.93,97.97,4589.0,92.147,92.147,92.0718,92.1094,4589.0
2020-11-23 15:15:00,97.96,97.98,97.88,97.93,6305.0,92.1,92.1188,92.0248,92.0718,6305.0
2020-11-23 15:20:00,97.93,97.94,97.86,97.93,7077.0,92.0718,92.0812,92.006,92.0718,7077.0
2020-11-23 15:25:00,97.92,98.08,97.92,98.04,7300.0,92.0624,92.2128,92.0624,92.1752,7300.0
2020-11-23 15:30:00,98.05,98.08,98.0,98.01,12331.0,92.1846,92.2128,92.1376,92.147,12331.0
2020-11-23 15:35:00,98.0,98.04,97.88,97.88,14181.0,92.1376,92.1752,92.0248,92.0248,14181.0
2020-11-23 15:40:00,97.87,97.94,97.81,97.81,20999.0,92.0154,92.0812,91.959,91.959,20999.0
2020-11-23 15:45:00,97.82,97.96,97.76,97.96,22960.0,91.9684,92.1,91.912,92.1,22960.0
2020-11-23 15:50:00,97.92,97.95,97.74,97.74,37004.0,92.0624,92.0906,91.8932,91.8932,37004.0
2020-11-23 15:55:00,97.73,97.84,97.53,97.78,84615.0,91.8838,91.9872,91.6957,91.9308,84615.0
2020-11-24 09:30:00,98.29,98.48,98.0,98.03,13841.0,92.4103,92.5889,92.1376,92.1658,13841.0
2020-11-24 09:35:00,98.03,98.4,98.03,98.2,6361.0,92.1658,92.5137,92.1658,92.3257,6361.0
2020-11-24 09:40:00,98.34,98.54,98.25,98.54,6681.0,92.4573,92.6453,92.3727,92.6453,6681.0
2020-11-24 09:45:00,98.45,98.46,98.12,98.12,11843.0,92.5607,92.5701,92.2504,92.2504,11843.0
2020-11-24 09:50:00,98.11,98.2,97.95,98.18,8850.0,92.241,92.3257,92.0906,92.3068,8850.0
2020-11-24 09:55:00,98.21,98.27,98.06,98.15,10941.0,92.3351,92.3915,92.194,92.2786,10941.0
2020-11-24 10:00:00,98.14,98.26,98.07,98.13,11663.0,92.2692,92.3821,92.2034,92.2598,11663.0
2020-11-24 10:05:00,98.16,98.43,98.1,98.37,15751.0,92.288,92.5419,92.2316,92.4855,15751.0
2020-11-24 10:10:00,98.35,98.47,98.18,98.43,13542.0,92.4667,92.5795,92.3068,92.5419,13542.0
2020-11-24 10:15:00,98.44,98.49,98.25,98.32,16687.0,92.5513,92.5983,92.3727,92.4385,16687.0
2020-11-24 10:20:00,98.37,98.38,98.26,98.28,9836.0,92.4855,92.4949,92.3821,92.4009,9836.0
2020-11-24 10:25:00,98.24,98.43,98.22,98.4,7013.0,92.3633,92.5419,92.3445,92.5137,7013.0
2020-11-24 10:30:00,98.42,98.44,98.31,98.37,8722.0,92.5325,92.5513,92.4291,92.4855,8722.0
2020-11-24 10:35:00,98.38,98.51,98.38,98.39,10270.0,92.4949,92.6171,92.4949,92.5043,10270.0
2020-11-24 10:40:00,98.4,98.58,98.4,98.54,6988.0,92.5137,92.6829,92.5137,92.6453,6988.0
2020-11-24 10:45:00,98.53,98.69,98.52,98.59,11963.0,92.6359,92.7863,92.6265,92.6923,11963.0
2020-11-24 10:50:00,98.63,98.64,98.45,98.48,11317.0,92.7299,92.7393,92.5607,92.5889,11317.0
2020-11-24 10:55:00,98.44,98.44,98.31,98.34,5572.0,92.5513,92.5513,92.4291,92.4573,5572.0
2020-11-24 11:00:00,98.3,98.3,98.21,98.27,4482.0,92.4197,92.4197,92.3351,92.3915,4482.0
2020-11-24 11:05:00,98.26,98.26,98.12,98.2,5725.0,92.3821,92.3821,92.2504,92.3257,5725.0
2020-11-24 11:10:00,98.16,98.26,98.07,98.17,7403.0,92.288,92.3821,92.2034,92.2974,7403.0
2020-11-24 11:15:00,98.14,98.15,98.04,98.11,6456.0,92.2692,92.2786,92.1752,92.241,6456.0
2020-11-24 11:20:00,98.15,98.31,98.15,98.29,6370.0,92.2786,92.4291,92.2786,92.4103,6370.0
2020-11-24 11:25:00,98.28,98.35,98.16,98.35,7548.0,92.4009,92.4667,92.288,92.4667,7548.0
2020-11-24 11:30:00,98.33,98.33,98.18,98.32,8035.0,92.4479,92.4479,92.3068,92.4385,8035.0
2020-11-24 11:35:00,98.36,98.39,98.19,98.19,3485.0,92.4761,92.5043,92.3163,92.3163,3485.0
2020-11-24 11:40:00,98.18,98.37,98.16,98.36,7750.0,92.3068,92.4855,92.288,92.4761,7750.0
2020-11-24 11:45:00,98.37,98.54,98.29,98.47,18799.0,92.4855,92.6453,92.4103,92.5795,18799.0
2020-11-24 11:50:00,98.46,98.67,98.44,98.67,9226.0,92.5701,92.7675,92.5513,92.7675,9226.0
2020-11-24 11:55:00,98.65,98.71,98.46,98.49,11243.0,92.7487,92.8051,92.5701,92.5983,11243.0
2020-11-24 12:00:00,98.48,98.55,98.45,98.51,6333.0,92.5889,92.6547,92.5607,92.6171,6333.0
2020-11-24 12:05:00,98.57,98.57,98.47,98.47,2475.0,92.6735,92.6735,92.5795,92.5795,2475.0
2020-11-24 12:10:00,98.49,98.58,98.49,98.52,7211.0,92.5983,92.6829,92.5983,92.6265,7211.0
2020-11-24 12:15:00,98.56,98.6,98.43,98.58,7968.0,92.6641,92.7017,92.5419,92.6829,7968.0
2020-11-24 12:20:00,98.58,98.58,98.48,98.53,6056.0,92.6829,92.6829,92.5889,92.6359,6056.0
2020-11-24 12:25:00,98.52,98.57,98.24,98.28,6243.0,92.6265,92.6735,92.3633,92.4009,6243.0
2020-11-24 12:30:00,98.3,98.33,98.29,98.31,2635.0,92.4197,92.4479,92.4103,92.4291,2635.0
2020-11-24 12:35:00,98.35,98.36,98.16,98.17,6111.0,92.4667,92.4761,92.288,92.2974,6111.0
2020-11-24 12:40:00,98.16,98.19,98.02,98.04,5476.0,92.288,92.3163,92.1564,92.1752,5476.0
2020-11-24 12:45:00,98.02,98.06,97.99,98.04,6827.0,92.1564,92.194,92.1282,92.1752,6827.0
2020-11-24 12:50:00,98.03,98.07,97.99,98.0,7191.0,92.1658,92.2034,92.1282,92.1376,7191.0
2020-11-24 12:55:00,98.03,98.06,97.99,98.0,5823.0,92.1658,92.194,92.1282,92.1376,5823.0
2020-11-24 13:00:00,98.02,98.03,97.82,97.84,5713.0,92.1564,92.1658,91.9684,91.9872,5713.0
2020-11-24 13:05:00,97.85,97.88,97.78,97.84,8360.0,91.9966,92.0248,91.9308,91.9872,8360.0
2020-11-24 13:10:00,97.83,97.88,97.72,97.87,15492.0,91.9778,92.0248,91.8744,92.0154,15492.0
2020-11-24 13:15:00,97.88,97.91,97.84,97.85,3828.0,92.0248,92.053,91.9872,91.9966,3828.0
2020-11-24 13:20:00,97.85,97.85,97.76,97.76,5095.0,91.9966,91.9966,91.912,91.912,5095.0
2020-11-24 13:25:00,97.73,97.75,97.63,97.68,9931.0,91.8838,91.9026,91.7898,91.8368,9931.0
2020-11-24 13:30:00,97.71,97.84,97.71,97.84,4793.0,91.865,91.9872,91.865,91.9872,4793.0
2020-11-24 13:35:00,97.87,97.9,97.77,97.78,5305.0,92.0154,92.0436,91.9214,91.9308,5305.0
2020-11-24 13:40:00,97.79,98.16,97.77,97.89,11194.0,91.9402,92.288,91.9214,92.0342,11194.0
2020-11-24 13:45:00,97.89,97.89,97.81,97.81,4397.0,92.0342,92.0342,91.959,91.959,4397.0
2020-11-24 13:50:00,97.82,97.82,97.7,97.77,11256.0,91.9684,91.9684,91.8556,91.9214,11256.0
2020-11-24 13:55:00,97.78,97.89,97.78,97.89,5009.0,91.9308,92.0342,91.9308,92.0342,5009.0
2020-11-24 14:00:00,97.87,97.92,97.84,97.85,5888.0,92.0154,92.0624,91.9872,91.9966,5888.0
2020-11-24 14:05:00,97.86,97.93,97.8,97.8,10914.0,92.006,92.0718,91.9496,91.9496,10914.0
2020-11-24 14:10:00,97.81,97.88,97.79,97.81,7676.0,91.959,92.0248,91.9402,91.959,7676.0
2020-11-24 14:15:00,97.81,97.9,97.73,97.9,7203.0,91.959,92.0436,91.8838,92.0436,7203.0
2020-11-24 14:20:00,97.85,97.89,97.83,97.85,6609.0,91.9966,92.0342,91.9778,91.9966,6609.0
2020-11-24 14:25:00,97.86,97.87,97.79,97.8,9302.0,92.006,92.0154,91.9402,91.9496,9302.0
2020-11-24 14:30:00,97.77,97.78,97.65,97.69,6034.0,91.9214,91.9308,91.8086,91.8462,6034.0
2020-11-24 14:35:00,97.69,97.91,97.68,97.83,11937.0,91.8462,92.053,91.8368,91.9778,11937.0
2020-11-24 14:40:00,97.8,97.89,97.78,97.85,7802.0,91.9496,92.0342,91.9308,91.9966,7802.0
2020-11-24 14:45:00,97.83,97.83,97.71,97.72,6761.0,91.9778,91.9778,91.865,91.8744,6761.0
2020-11-24 14:50:00,97.73,97.74,97.6,97.6,4596.0,91.8838,91.8932,91.7615,91.7615,4596.0
2020-11-24 14:55:00,97.63,97.67,97.6,97.61,15859.0,91.7898,91.8274,91.7615,91.7709,15859.0
2020-11-24 15:00:00,97.62,97.7,97.46,97.64,21285.0,91.7803,91.8556,91.6299,91.7992,21285.0
2020-11-24 15:05:00,97.66,97.72,97.65,97.66,6398.0,91.818,91.8744,91.8086,91.818,6398.0
2020-11-24 15:10:00,97.66,97.7,97.64,97.64,8051.0,91.818,91.8556,91.7992,91.7992,8051.0
2020-11-24 15:15:00,97.62,97.64,97.54,97.6,8476.0,91.7803,91.7992,91.7051,91.7615,8476.0
2020-11-24 15:20:00,97.62,97.72,97.61,97.69,9486.0,91.7803,91.8744,91.7709,91.8462,9486.0
2020-11-24 15:25:00,97.68,97.7,97.63,97.63,21789.0,91.8368,91.8556,91.7898,91.7898,21789.0
2020-11-24 15:30:00,97.62,97.65,97.53,97.65,18733.0,91.7803,91.8086,91.6957,91.8086,18733.0
2020-11-24 15:35:00,97.62,97.69,97.57,97.62,20261.0,91.7803,91.8462,91.7333,91.7803,20261.0
2020-11-24 15:40:00,97.59,97.61,97.51,97.55,14941.0,91.7521,91.7709,91.6769,91.7145,14941.0
2020-11-24 15:45:00,97.57,97.68,97.57,97.61,20102.0,91.7333,91.8368,91.7333,91.7709,20102.0
2020-11-24 15:50:00,97.6,97.71,97.52,97.67,34087.0,91.7615,91.865,91.6863,91.8274,34087.0
2020-11-24 15:55:00,97.67,97.79,97.62,97.74,89375.0,91.8274,91.9402,91.7803,91.8932,89375.0
2020-11-25 09:30:00,97.98,97.98,97.11,97.39,19299.0,92.1188,92.1188,91.3009,91.5641,19299.0
2020-11-25 09:35:00,97.41,97.6,97.14,97.48,8390.0,91.5829,91.7615,91.3291,91.6487,8390.0
2020-11-25 09:40:00,97.53,97.53,97.32,97.32,4200.0,91.6957,91.6957,91.4983,91.4983,4200.0
2020-11-25 09:45:00,97.27,97.42,97.18,97.33,9656.0,91.4513,91.5923,91.3667,91.5077,9656.0
2020-11-25 09:50:00,97.35,97.47,97.35,97.47,2785.0,91.5265,91.6393,91.5265,91.6393,2785.0
2020-11-25 09:55:00,97.49,97.49,97.35,97.47,3476.0,91.6581,91.6581,91.5265,91.6393,3476.0
2020-11-25 10:00:00,97.46,97.55,97.38,97.55,4600.0,91.6299,91.7145,91.5547,91.7145,4600.0
2020-11-25 10:05:00,97.61,97.65,97.5,97.55,4766.0,91.7709,91.8086,91.6675,91.7145,4766.0
2020-11-25 10:10:00,97.56,97.64,97.51,97.51,10173.0,91.7239,91.7992,91.6769,91.6769,10173.0
2020-11-25 10:15:00,97.58,97.61,97.38,97.42,6507.0,91.7427,91.7709,91.5547,91.5923,6507.0
2020-11-25 10:20:00,97.41,97.62,97.4,97.6,5809.0,91.5829,91.7803,91.5735,91.7615,5809.0
2020-11-25 10:25:00,97.57,97.6,97.47,97.6,5430.0,91.7333,91.7615,91.6393,91.7615,5430.0
2020-11-25 10:30:00,97.56,97.68,97.52,97.68,6193.0,91.7239,91.8368,91.6863,91.8368,6193.0
2020-11-25 10:35:00,97.68,97.68,97.44,97.45,4674.0,91.8368,91.8368,91.6111,91.6205,4674.0
2020-11-25 10:40:00,97.42,97.5,97.38,97.38,4740.0,91.5923,91.6675,91.5547,91.5547,4740.0
2020-11-25 10:45:00,97.41,97.44,97.3,97.31,4159.0,91.5829,91.6111,91.4795,91.4889,4159.0
2020-11-25 10:50:00,97.24,97.34,97.23,97.3,7662.0,91.4231,91.5171,91.4137,91.4795,7662.0
2020-11-25 10:55:00,97.3,97.3,97.02,97.11,5799.0,91.4795,91.4795,91.2162,91.3009,5799.0
2020-11-25 11:00:00,97.08,97.15,96.99,97.15,6464.0,91.2727,91.3385,91.188,91.3385,6464.0
2020-11-25 11:05:00,97.09,97.21,97.06,97.2,4122.0,91.2821,91.3949,91.2538,91.3855,4122.0
2020-11-25 11:10:00,97.18,97.22,97.14,97.16,3126.0,91.3667,91.4043,91.3291,91.3479,3126.0
2020-11-25 11:15:00,97.14,97.18,97.02,97.18,5191.0,91.3291,91.3667,91.2162,91.3667,5191.0
2020-11-25 11:20:00,97.17,97.27,97.11,97.27,7129.0,91.3573,91.4513,91.3009,91.4513,7129.0
2020-11-25 11:25:00,97.24,97.34,97.22,97.28,3101.0,91.4231,91.5171,91.4043,91.4607,3101.0
2020-11-25 11:30:00,97.35,97.35,97.24,97.28,2716.0,91.5265,91.5265,91.4231,91.4607,2716.0
2020-11-25 11:35:00,97.28,97.5,97.25,97.46,2215.0,91.4607,91.6675,91.4325,91.6299,2215.0
2020-11-25 11:40:00,97.45,97.5,97.37,97.41,4611.0,91.6205,91.6675,91.5453,91.5829,4611.0
2020-11-25 11:45:00,97.39,97.47,97.39,97.44,3626.0,91.5641,91.6393,91.5641,91.6111,3626.0
2020-11-25 11:50:00,97.42,97.47,97.34,97.37,4001.0,91.5923,91.6393,91.5171,91.5453,4001.0
2020-11-25 11:55:00,97.38,97.5,97.37,97.5,3206.0,91.5547,91.6675,91.5453,91.6675,3206.0
2020-11-25 12:00:00,97.52,97.52,97.44,97.45,8931.0,91.6863,91.6863,91.6111,91.6205,8931.0
2020-11-25 12:05:00,97.47,97.54,97.45,97.53,1894.0,91.6393,91.7051,91.6205,91.6957,1894.0
2020-11-25 12:10:00,97.51,97.53,97.42,97.44,4057.0,91.6769,91.6957,91.5923,91.6111,4057.0
2020-11-25 12:15:00,97.45,97.45,97.37,97.39,4968.0,91.6205,91.6205,91.5453,91.5641,4968.0
2020-11-25 12:20:00,97.38,97.4,97.28,97.31,5529.0,91.5547,91.5735,91.4607,91.4889,5529.0
2020-11-25 12:25:00,97.3,97.31,97.25,97.25,4264.0,91.4795,91.4889,91.4325,91.4325,4264.0
2020-11-25 12:30:00,97.26,97.34,97.23,97.28,4076.0,91.4419,91.5171,91.4137,91.4607,4076.0
2020-11-25 12:35:00,97.26,97.34,97.25,97.34,5820.0,91.4419,91.5171,91.4325,91.5171,5820.0
2020-11-25 12:40:00,97.36,97.5,97.35,97.48,5495.0,91.5359,91.6675,91.5265,91.6487,5495.0
2020-11-25 12:45:00,97.46,97.49,97.46,97.48,2249.0,91.6299,91.6581,91.6299,91.6487,2249.0
2020-11-25 12:50:00,97.48,97.48,97.36,97.37,7248.0,91.6487,91.6487,91.5359,91.5453,7248.0
2020-11-25 12:55:00,97.35,97.42,97.35,97.41,6100.0,91.5265,91.5923,91.5265,91.5829,6100.0
2020-11-25 13:00:00,97.42,97.42,97.34,97.38,6831.0,91.5923,91.5923,91.5171,91.5547,6831.0
2020-11-25 13:05:00,97.38,97.41,97.36,97.39,4019.0,91.5547,91.5829,91.5359,91.5641,4019.0
2020-11-25 13:10:00,97.37,97.39,97.3,97.33,5259.0,91.5453,91.5641,91.4795,91.5077,5259.0
2020-11-25 13:15:00,97.29,97.36,97.29,97.32,4779.0,91.4701,91.5359,91.4701,91.4983,4779.0
2020-11-25 13:20:00,97.31,97.35,97.3,97.3,2685.0,91.4889,91.5265,91.4795,91.4795,2685.0
2020-11-25 13:25:00,97.31,97.32,97.27,97.32,3456.0,91.4889,91.4983,91.4513,91.4983,3456.0
2020-11-25 13:30:00,97.29,97.37,97.28,97.37,5092.0,91.4701,91.5453,91.4607,91.5453,5092.0
2020-11-25 13:35:00,97.35,97.37,97.28,97.31,5615.0,91.5265,91.5453,91.4607,91.4889,5615.0
2020-11-25 13:40:00,97.31,97.32,97.26,97.26,2741.0,91.4889,91.4983,91.4419,91.4419,2741.0
2020-11-25 13:45:00,97.26,97.31,97.26,97.27,2000.0,91.4419,91.4889,91.4419,91.4513,2000.0
2020-11-25 13:50:00,97.27,97.33,97.26,97.31,3874.0,91.4513,91.5077,91.4419,91.4889,3874.0
2020-11-25 13:55:00,97.28,97.31,97.27,97.27,1705.0,91.4607,91.4889,91.4513,91.4513,1705.0
2020-11-25 14:00:00,97.27,97.3,97.18,97.21,4282.0,91.4513,91.4795,91.3667,91.3949,4282.0
2020-11-25 14:05:00,97.2,97.23,97.12,97.12,5339.0,91.3855,91.4137,91.3103,91.3103,5339.0
2020-11-25 14:10:00,97.11,97.12,97.04,97.05,11198.0,91.3009,91.3103,91.235,91.2444,11198.0
2020-11-25 14:15:00,97.06,97.12,97.05,97.09,5842.0,91.2538,91.3103,91.2444,91.2821,5842.0
2020-11-25 14:20:00,97.08,97.08,97.0,97.0,6302.0,91.2727,91.2727,91.1974,91.1974,6302.0
2020-11-25 14:25:00,97.01,97.05,96.98,96.98,7110.0,91.2068,91.2444,91.1786,91.1786,7110.0
2020-11-25 14:30:00,97.0,97.04,96.95,96.98,19518.0,91.1974,91.235,91.1504,91.1786,19518.0
2020-11-25 14:35:00,96.96,96.98,96.94,96.96,3754.0,91.1598,91.1786,91.141,91.1598,3754.0
2020-11-25 14:40:00,96.98,96.98,96.9,96.97,3611.0,91.1786,91.1786,91.1034,91.1692,3611.0
2020-11-25 14:45:00,96.92,96.93,96.89,96.93,2309.0,91.1222,91.1316,91.094,91.1316,2309.0
2020-11-25 14:50:00,96.93,96.97,96.9,96.92,2066.0,91.1316,91.1692,91.1034,91.1222,2066.0
2020-11-25 14:55:00,96.93,97.02,96.93,96.97,6733.0,91.1316,91.2162,91.1316,91.1692,6733.0
2020-11-25 15:00:00,96.96,97.01,96.93,96.99,4629.0,91.1598,91.2068,91.1316,91.188,4629.0
2020-11-25 15:05:00,96.98,97.03,96.94,97.02,7934.0,91.1786,91.2256,91.141,91.2162,7934.0
2020-11-25 15:10:00,97.02,97.09,97.0,97.07,11282.0,91.2162,91.2821,91.1974,91.2632,11282.0
2020-11-25 15:15:00,97.07,97.11,97.02,97.02,6980.0,91.2632,91.3009,91.2162,91.2162,6980.0
2020-11-25 15:20:00,97.01,97.06,96.98,97.04,6446.0,91.2068,91.2538,91.1786,91.235,6446.0
2020-11-25 15:25:00,97.03,97.1,97.02,97.09,4874.0,91.2256,91.2915,91.2162,91.2821,4874.0
2020-11-25 15:30:00,97.07,97.22,97.06,97.21,6800.0,91.2632,91.4043,91.2538,91.3949,6800.0
2020-11-25 15:35:00,97.22,97.22,97.08,97.08,9678.0,91.4043,91.4043,91.2727,91.2727,9678.0
2020-11-25 15:40:00,97.09,97.2,97.08,97.17,7631.0,91.2821,91.3855,91.2727,91.3573,7631.0
2020-11-25 15:45:00,97.18,97.28,97.17,97.27,12005.0,91.3667,91.4607,91.3573,91.4513,12005.0
2020-11-25 15:50:00,97.26,97.33,97.23,97.32,16667.0,91.4419,91.5077,91.4137,91.4983,16667.0
2020-11-25 15:55:00,97.3,97.47,97.22,97.43,85477.0,91.4795,91.6393,91.4043,91.6017,85477.0
2020-11-27 09:30:00,97.44,97.81,96.81,96.81,24708.0,91.6111,91.959,91.0188,91.0188,24708.0
2020-11-27 09:35:00,96.75,96.87,96.5,96.64,5769.0,90.9624,91.0752,90.7273,90.859,5769.0
2020-11-27 09:40:00,96.66,96.85,96.57,96.85,4690.0,90.8778,91.0564,90.7932,91.0564,4690.0
2020-11-27 09:45:00,96.86,96.88,96.73,96.84,4037.0,91.0658,91.0846,90.9436,91.047,4037.0
2020-11-27 09:50:00,96.91,96.94,96.77,96.94,6370.0,91.1128,91.141,90.9812,91.141,6370.0
2020-11-27 09:55:00,96.95,97.0,96.89,96.95,5113.0,91.1504,91.1974,91.094,91.1504,5113.0
2020-11-27 10:00:00,97.06,97.4,96.98,97.31,9556.0,91.2538,91.5735,91.1786,91.4889,9556.0
2020-11-27 10:05:00,97.31,97.36,97.18,97.34,5512.0,91.4889,91.5359,91.3667,91.5171,5512.0
2020-11-27 10:10:00,97.38,97.49,97.29,97.39,6773.0,91.5547,91.6581,91.4701,91.5641,6773.0
2020-11-27 10:15:00,97.38,97.6,97.28,97.32,11724.0,91.5547,91.7615,91.4607,91.4983,11724.0
2020-11-27 10:20:00,97.38,97.49,97.28,97.49,8483.0,91.5547,91.6581,91.4607,91.6581,8483.0
2020-11-27 10:25:00,97.55,97.63,97.42,97.48,4315.0,91.7145,91.7898,91.5923,91.6487,4315.0
2020-11-27 10:30:00,97.48,97.5,97.26,97.42,14316.0,91.6487,91.6675,91.4419,91.5923,14316.0
2020-11-27 10:35:00,97.36,97.36,97.1,97.34,12680.0,91.5359,91.5359,91.2915,91.5171,12680.0
2020-11-27 10:40:00,97.28,97.39,97.22,97.29,25281.0,91.4607,91.5641,91.4043,91.4701,25281.0
2020-11-27 10:45:00,97.23,97.34,97.21,97.33,3454.0,91.4137,91.5171,91.3949,91.5077,3454.0
2020-11-27 10:50:00,97.33,97.33,97.11,97.15,8459.0,91.5077,91.5077,91.3009,91.3385,8459.0
2020-11-27 10:55:00,97.11,97.18,96.97,97.02,5808.0,91.3009,91.3667,91.1692,91.2162,5808.0
2020-11-27 11:00:00,97.01,97.28,96.98,97.09,7346.0,91.2068,91.4607,91.1786,91.2821,7346.0
2020-11-27 11:05:00,97.09,97.12,97.02,97.06,4665.0,91.2821,91.3103,91.2162,91.2538,4665.0
2020-11-27 11:10:00,97.06,97.23,97.06,97.21,34963.0,91.2538,91.4137,91.2538,91.3949,34963.0
2020-11-27 11:15:00,97.19,97.23,97.08,97.23,6095.0,91.3761,91.4137,91.2727,91.4137,6095.0
2020-11-27 11:20:00,97.19,97.25,97.09,97.23,7005.0,91.3761,91.4325,91.2821,91.4137,7005.0
2020-11-27 11:25:00,97.22,97.23,97.08,97.12,6035.0,91.4043,91.4137,91.2727,91.3103,6035.0
2020-11-27 11:30:00,97.09,97.09,96.86,96.92,18754.0,91.2821,91.2821,91.0658,91.1222,18754.0
2020-11-27 11:35:00,96.95,97.16,96.91,97.16,14778.0,91.1504,91.3479,91.1128,91.3479,14778.0
2020-11-27 11:40:00,97.14,97.19,97.11,97.13,5788.0,91.3291,91.3761,91.3009,91.3197,5788.0
2020-11-27 11:45:00,97.14,97.14,97.09,97.1,6171.0,91.3291,91.3291,91.2821,91.2915,6171.0
2020-11-27 11:50:00,97.1,97.15,97.04,97.05,9082.0,91.2915,91.3385,91.235,91.2444,9082.0
2020-11-27 11:55:00,97.01,97.07,96.88,97.02,12965.0,91.2068,91.2632,91.0846,91.2162,12965.0
2020-11-27 12:00:00,96.99,97.03,96.94,96.96,5046.0,91.188,91.2256,91.141,91.1598,5046.0
2020-11-27 12:05:00,96.94,96.95,96.79,96.86,5030.0,91.141,91.1504,91.0,91.0658,5030.0
2020-11-27 12:10:00,96.88,96.89,96.73,96.84,6586.0,91.0846,91.094,90.9436,91.047,6586.0
2020-11-27 12:15:00,96.83,96.91,96.82,96.84,4173.0,91.0376,91.1128,91.0282,91.047,4173.0
2020-11-27 12:20:00,96.84,96.88,96.71,96.71,5506.0,91.047,91.0846,90.9248,90.9248,5506.0
2020-11-27 12:25:00,96.71,96.88,96.71,96.78,8968.0,90.9248,91.0846,90.9248,90.9906,8968.0
2020-11-27 12:30:00,96.78,96.84,96.76,96.76,5255.0,90.9906,91.047,90.9718,90.9718,5255.0
2020-11-27 12:35:00,96.76,96.82,96.73,96.76,5405.0,90.9718,91.0282,90.9436,90.9718,5405.0
2020-11-27 12:40:00,96.73,96.97,96.73,96.93,7346.0,90.9436,91.1692,90.9436,91.1316,7346.0
2020-11-27 12:45:00,96.94,97.05,96.92,97.02,11084.0,91.141,91.2444,91.1222,91.2162,11084.0
2020-11-27 12:50:00,97.04,97.23,97.02,97.12,15938.0,91.235,91.4137,91.2162,91.3103,15938.0
2020-11-27 12:55:00,97.11,97.11,96.97,97.0,23153.0,91.3009,91.3009,91.1692,91.1974,23153.0
2020-11-30 09:30:00,96.67,96.92,96.32,96.58,23768.0,90.8872,91.1222,90.5581,90.8026,23768.0
2020-11-30 09:35:00,96.58,96.79,96.52,96.75,7115.0,90.8026,91.0,90.7462,90.9624,7115.0
2020-11-30 09:40:00,96.76,96.93,96.64,96.7,6640.0,90.9718,91.1316,90.859,90.9154,6640.0
2020-11-30 09:45:00,96.7,96.89,96.46,96.46,8701.0,90.9154,91.094,90.6897,90.6897,8701.0
2020-11-30 09:50:00,96.52,96.98,96.48,96.83,25772.0,90.7462,91.1786,90.7085,91.0376,25772.0
2020-11-30 09:55:00,96.88,97.03,96.67,96.76,186097.0,91.0846,91.2256,90.8872,90.9718,186097.0
2020-11-30 10:00:00,96.75,96.85,96.35,96.39,69629.0,90.9624,91.0564,90.5863,90.6239,69629.0
2020-11-30 10:05:00,96.36,96.56,96.36,96.56,20113.0,90.5957,90.7838,90.5957,90.7838,20113.0
2020-11-30 10:10:00,96.57,96.57,96.44,96.5,40459.0,90.7932,90.7932,90.6709,90.7273,40459.0
2020-11-30 10:15:00,96.5,96.73,96.48,96.64,18383.0,90.7273,90.9436,90.7085,90.859,18383.0
2020-11-30 10:20:00,96.62,96.86,96.62,96.85,28754.0,90.8402,91.0658,90.8402,91.0564,28754.0
2020-11-30 10:25:00,96.86,96.91,96.77,96.9,8682.0,91.0658,91.1128,90.9812,91.1034,8682.0
2020-11-30 10:30:00,96.9,97.03,96.85,96.87,15950.0,91.1034,91.2256,91.0564,91.0752,15950.0
2020-11-30 10:35:00,96.9,97.03,96.74,96.98,15439.0,91.1034,91.2256,90.953,91.1786,15439.0
2020-11-30 10:40:00,96.9,97.06,96.89,96.98,10836.0,91.1034,91.2538,91.094,91.1786,10836.0
2020-11-30 10:45:00,97.02,97.03,96.74,96.8,21743.0,91.2162,91.2256,90.953,91.0094,21743.0
2020-11-30 10:50:00,96.76,96.93,96.76,96.89,17495.0,90.9718,91.1316,90.9718,91.094,17495.0
2020-11-30 10:55:00,96.91,96.98,96.9,96.92,9731.0,91.1128,91.1786,91.1034,91.1222,9731.0
2020-11-30 11:00:00,96.93,97.04,96.81,96.89,26441.0,91.1316,91.235,91.0188,91.094,26441.0
2020-11-30 11:05:00,96.93,96.97,96.8,96.87,10224.0,91.1316,91.1692,91.0094,91.0752,10224.0
2020-11-30 11:10:00,96.84,97.01,96.84,96.86,14101.0,91.047,91.2068,91.047,91.0658,14101.0
2020-11-30 11:15:00,96.86,96.88,96.73,96.84,28249.0,91.0658,91.0846,90.9436,91.047,28249.0
2020-11-30 11:20:00,96.84,96.91,96.69,96.71,42756.0,91.047,91.1128,90.906,90.9248,42756.0
2020-11-30 11:25:00,96.67,96.67,96.56,96.63,14844.0,90.8872,90.8872,90.7838,90.8496,14844.0
2020-11-30 11:30:00,96.63,96.67,96.55,96.55,31998.0,90.8496,90.8872,90.7744,90.7744,31998.0
2020-11-30 11:35:00,96.59,96.65,96.5,96.55,7930.0,90.812,90.8684,90.7273,90.7744,7930.0
2020-11-30 11:40:00,96.53,96.53,96.29,96.39,8749.0,90.7556,90.7556,90.5299,90.6239,8749.0
2020-11-30 11:45:00,96.42,96.43,96.2,96.2,5194.0,90.6521,90.6615,90.4453,90.4453,5194.0
2020-11-30 11:50:00,96.24,96.35,96.22,96.22,15515.0,90.4829,90.5863,90.4641,90.4641,15515.0
2020-11-30 11:55:00,96.22,96.22,96.08,96.08,5985.0,90.4641,90.4641,90.3325,90.3325,5985.0
2020-11-30 12:00:00,96.04,96.07,96.02,96.04,6044.0,90.2949,90.3231,90.2761,90.2949,6044.0
2020-11-30 12:05:00,96.05,96.19,96.05,96.17,9621.0,90.3043,90.4359,90.3043,90.4171,9621.0
2020-11-30 12:10:00,96.23,96.29,96.17,96.28,4382.0,90.4735,90.5299,90.4171,90.5205,4382.0
2020-11-30 12:15:00,96.29,96.36,96.25,96.3,11404.0,90.5299,90.5957,90.4923,90.5393,11404.0
2020-11-30 12:20:00,96.3,96.43,96.28,96.42,6791.0,90.5393,90.6615,90.5205,90.6521,6791.0
2020-11-30 12:25:00,96.42,96.42,96.33,96.33,7544.0,90.6521,90.6521,90.5675,90.5675,7544.0
2020-11-30 12:30:00,96.32,96.33,96.26,96.27,5851.0,90.5581,90.5675,90.5017,90.5111,5851.0
2020-11-30 12:35:00,96.26,96.29,96.25,96.27,7362.0,90.5017,90.5299,90.4923,90.5111,7362.0
2020-11-30 12:40:00,96.28,96.32,96.27,96.31,4243.0,90.5205,90.5581,90.5111,90.5487,4243.0
2020-11-30 12:45:00,96.32,96.42,96.32,96.4,8198.0,90.5581,90.6521,90.5581,90.6333,8198.0
2020-11-30 12:50:00,96.41,96.45,96.39,96.4,5517.0,90.6427,90.6803,90.6239,90.6333,5517.0
2020-11-30 12:55:00,96.39,96.48,96.36,96.45,8790.0,90.6239,90.7085,90.5957,90.6803,8790.0
2020-11-30 13:00:00,96.45,96.52,96.45,96.51,8443.0,90.6803,90.7462,90.6803,90.7367,8443.0
2020-11-30 13:05:00,96.49,96.54,96.48,96.52,8430.0,90.7179,90.765,90.7085,90.7462,8430.0
2020-11-30 13:10:00,96.51,96.54,96.47,96.51,14003.0,90.7367,90.765,90.6991,90.7367,14003.0
2020-11-30 13:15:00,96.52,96.65,96.52,96.63,7484.0,90.7462,90.8684,90.7462,90.8496,7484.0
2020-11-30 13:20:00,96.62,96.68,96.56,96.58,6257.0,90.8402,90.8966,90.7838,90.8026,6257.0
2020-11-30 13:25:00,96.59,96.71,96.58,96.69,3149.0,90.812,90.9248,90.8026,90.906,3149.0
2020-11-30 13:30:00,96.67,96.73,96.5,96.52,8755.0,90.8872,90.9436,90.7273,90.7462,8755.0
2020-11-30 13:35:00,96.5,96.54,96.42,96.49,8744.0,90.7273,90.765,90.6521,90.7179,8744.0
2020-11-30 13:40:00,96.47,96.56,96.47,96.56,10789.0,90.6991,90.7838,90.6991,90.7838,10789.0
2020-11-30 13:45:00,96.57,96.63,96.52,96.58,7130.0,90.7932,90.8496,90.7462,90.8026,7130.0
2020-11-30 13:50:00,96.57,96.58,96.37,96.39,9791.0,90.7932,90.8026,90.6051,90.6239,9791.0
2020-11-30 13:55:00,96.4,96.45,96.38,96.39,5362.0,90.6333,90.6803,90.6145,90.6239,5362.0
2020-11-30 14:00:00,96.36,96.39,96.2,96.24,12971.0,90.5957,90.6239,90.4453,90.4829,12971.0
2020-11-30 14:05:00,96.24,96.33,96.22,96.31,12885.0,90.4829,90.5675,90.4641,90.5487,12885.0
2020-11-30 14:10:00,96.29,96.47,96.27,96.47,13708.0,90.5299,90.6991,90.5111,90.6991,13708.0
2020-11-30 14:15:00,96.44,96.48,96.44,96.47,7798.0,90.6709,90.7085,90.6709,90.6991,7798.0
2020-11-30 14:20:00,96.47,96.49,96.42,96.42,6989.0,90.6991,90.7179,90.6521,90.6521,6989.0
2020-11-30 14:25:00,96.43,96.45,96.37,96.41,9706.0,90.6615,90.6803,90.6051,90.6427,9706.0
2020-11-30 14:30:00,96.43,96.45,96.35,96.37,7276.0,90.6615,90.6803,90.5863,90.6051,7276.0
2020-11-30 14:35:00,96.37,96.45,96.29,96.31,8147.0,90.6051,90.6803,90.5299,90.5487,8147.0
2020-11-30 14:40:00,96.29,96.34,96.26,96.26,7215.0,90.5299,90.5769,90.5017,90.5017,7215.0
2020-11-30 14:45:00,96.27,96.3,96.22,96.28,9645.0,90.5111,90.5393,90.4641,90.5205,9645.0
2020-11-30 14:50:00,96.29,96.38,96.24,96.29,8667.0,90.5299,90.6145,90.4829,90.5299,8667.0
2020-11-30 14:55:00,96.28,96.53,96.25,96.49,7189.0,90.5205,90.7556,90.4923,90.7179,7189.0
2020-11-30 15:00:00,96.49,96.5,96.24,96.27,10306.0,90.7179,90.7273,90.4829,90.5111,10306.0
2020-11-30 15:05:00,96.28,96.3,96.2,96.21,8136.0,90.5205,90.5393,90.4453,90.4547,8136.0
2020-11-30 15:10:00,96.2,96.2,96.09,96.14,10747.0,90.4453,90.4453,90.3419,90.3889,10747.0
2020-11-30 15:15:00,96.15,96.25,96.13,96.23,13688.0,90.3983,90.4923,90.3795,90.4735,13688.0
2020-11-30 15:20:00,96.22,96.32,96.22,96.27,16826.0,90.4641,90.5581,90.4641,90.5111,16826.0
2020-11-30 15:25:00,96.27,96.3,96.14,96.15,13783.0,90.5111,90.5393,90.3889,90.3983,13783.0
2020-11-30 15:30:00,96.13,96.21,96.08,96.2,19641.0,90.3795,90.4547,90.3325,90.4453,19641.0
2020-11-30 15:35:00,96.19,96.24,96.14,96.2,24869.0,90.4359,90.4829,90.3889,90.4453,24869.0
2020-11-30 15:40:00,96.19,96.35,96.16,96.31,40370.0,90.4359,90.5863,90.4077,90.5487,40370.0
2020-11-30 15:45:00,96.29,96.37,96.15,96.36,31811.0,90.5299,90.6051,90.3983,90.5957,31811.0
2020-11-30 15:50:00,96.3,96.68,96.25,96.63,44409.0,90.5393,90.8966,90.4923,90.8496,44409.0
2020-11-30 15:55:00,96.69,96.76,96.42,96.71,147256.0,90.906,90.9718,90.6521,90.9248,147256.0
2020-12-01 09:30:00,97.58,98.16,97.54,97.78,50138.0,91.7427,92.288,91.7051,91.9308,50138.0
2020-12-01 09:35:00,97.78,98.0,97.54,97.6,7180.0,91.9308,92.1376,91.7051,91.7615,7180.0
2020-12-01 09:40:00,97.56,97.92,97.56,97.73,5601.0,91.7239,92.0624,91.7239,91.8838,5601.0
2020-12-01 09:45:00,97.79,97.82,97.54,97.54,26594.0,91.9402,91.9684,91.7051,91.7051,26594.0
2020-12-01 09:50:00,97.51,97.72,97.51,97.66,21773.0,91.6769,91.8744,91.6769,91.818,21773.0
2020-12-01 09:55:00,97.65,97.65,97.48,97.58,31263.0,91.8086,91.8086,91.6487,91.7427,31263.0
2020-12-01 10:00:00,97.57,97.57,97.29,97.53,14482.0,91.7333,91.7333,91.4701,91.6957,14482.0
2020-12-01 10:05:00,97.54,97.92,97.53,97.81,15903.0,91.7051,92.0624,91.6957,91.959,15903.0
2020-12-01 10:10:00,97.81,97.96,97.81,97.9,25690.0,91.959,92.1,91.959,92.0436,25690.0
2020-12-01 10:15:00,97.91,98.15,97.91,98.03,20194.0,92.053,92.2786,92.053,92.1658,20194.0
2020-12-01 10:20:00,98.03,98.24,98.02,98.17,31996.0,92.1658,92.3633,92.1564,92.2974,31996.0
2020-12-01 10:25:00,98.2,98.41,98.14,98.36,14427.0,92.3257,92.5231,92.2692,92.4761,14427.0
2020-12-01 10:30:00,98.33,98.36,98.1,98.13,12350.0,92.4479,92.4761,92.2316,92.2598,12350.0
2020-12-01 10:35:00,98.13,98.16,97.89,97.9,11209.0,92.2598,92.288,92.0342,92.0436,11209.0
2020-12-01 10:40:00,97.89,97.94,97.72,97.76,7159.0,92.0342,92.0812,91.8744,91.912,7159.0
2020-12-01 10:45:00,97.7,97.75,97.37,97.4,10016.0,91.8556,91.9026,91.5453,91.5735,10016.0
2020-12-01 10:50:00,97.38,97.38,97.14,97.14,7986.0,91.5547,91.5547,91.3291,91.3291,7986.0
2020-12-01 10:55:00,97.18,97.39,97.16,97.39,12906.0,91.3667,91.5641,91.3479,91.5641,12906.0
2020-12-01 11:00:00,97.42,97.57,97.42,97.56,5889.0,91.5923,91.7333,91.5923,91.7239,5889.0
2020-12-01 11:05:00,97.55,97.55,97.42,97.45,7301.0,91.7145,91.7145,91.5923,91.6205,7301.0
2020-12-01 11:10:00,97.45,97.58,97.41,97.41,7536.0,91.6205,91.7427,91.5829,91.5829,7536.0
2020-12-01 11:15:00,97.41,97.43,97.29,97.36,7812.0,91.5829,91.6017,91.4701,91.5359,7812.0
2020-12-01 11:20:00,97.36,97.42,97.22,97.26,10502.0,91.5359,91.5923,91.4043,91.4419,10502.0
2020-12-01 11:25:00,97.26,97.27,97.13,97.18,7940.0,91.4419,91.4513,91.3197,91.3667,7940.0
2020-12-01 11:30:00,97.17,97.52,97.17,97.42,29227.0,91.3573,91.6863,91.3573,91.5923,29227.0
2020-12-01 11:35:00,97.41,97.49,97.26,97.42,12158.0,91.5829,91.6581,91.4419,91.5923,12158.0
2020-12-01 11:40:00,97.39,97.43,97.33,97.37,12578.0,91.5641,91.6017,91.5077,91.5453,12578.0
2020-12-01 11:45:00,97.35,97.37,97.14,97.17,12994.0,91.5265,91.5453,91.3291,91.3573,12994.0
2020-12-01 11:50:00,97.17,97.22,96.93,96.94,10170.0,91.3573,91.4043,91.1316,91.141,10170.0
2020-12-01 11:55:00,96.95,97.09,96.95,97.06,7559.0,91.1504,91.2821,91.1504,91.2538,7559.0
2020-12-01 12:00:00,97.08,97.19,97.02,97.17,8404.0,91.2727,91.3761,91.2162,91.3573,8404.0
2020-12-01 12:05:00,97.17,97.19,97.12,97.15,7117.0,91.3573,91.3761,91.3103,91.3385,7117.0
2020-12-01 12:10:00,97.18,97.19,97.1,97.17,8298.0,91.3667,91.3761,91.2915,91.3573,8298.0
2020-12-01 12:15:00,97.18,97.2,97.03,97.04,6631.0,91.3667,91.3855,91.2256,91.235,6631.0
2020-12-01 12:20:00,97.06,97.08,96.98,97.02,6366.0,91.2538,91.2727,91.1786,91.2162,6366.0
2020-12-01 12:25:00,97.03,97.1,97.01,97.03,8843.0,91.2256,91.2915,91.2068,91.2256,8843.0
2020-12-01 12:30:00,97.06,97.16,97.04,97.13,7134.0,91.2538,91.3479,91.235,91.3197,7134.0
2020-12-01 12:35:00,97.13,97.24,97.07,97.15,12380.0,91.3197,91.4231,91.2632,91.3385,12380.0
2020-12-01 12:40:00,97.15,97.15,96.97,96.97,6972.0,91.3385,91.3385,91.1692,91.1692,6972.0
2020-12-01 12:45:00,96.98,97.13,96.97,97.08,9937.0,91.1786,91.3197,91.1692,91.2727,9937.0
2020-12-01 12:50:00,97.05,97.16,97.03,97.04,13935.0,91.2444,91.3479,91.2256,91.235,13935.0
2020-12-01 12:55:00,97.05,97.1,97.03,97.09,7847.0,91.2444,91.2915,91.2256,91.2821,7847.0
2020-12-01 13:00:00,97.09,97.09,96.96,96.96,8332.0,91.2821,91.2821,91.1598,91.1598,8332.0
2020-12-01 13:05:00,96.96,97.13,96.96,97.04,9066.0,91.1598,91.3197,91.1598,91.235,9066.0
2020-12-01 13:10:00,97.05,97.1,97.04,97.1,6324.0,91.2444,91.2915,91.235,91.2915,6324.0
2020-12-01 13:15:00,97.1,97.12,97.05,97.05,6827.0,91.2915,91.3103,91.2444,91.2444,6827.0
2020-12-01 13:20:00,97.06,97.13,97.04,97.09,8690.0,91.2538,91.3197,91.235,91.2821,8690.0
2020-12-01 13:25:00,97.06,97.1,97.06,97.08,7255.0,91.2538,91.2915,91.2538,91.2727,7255.0
2020-12-01 13:30:00,97.09,97.21,97.08,97.21,8856.0,91.2821,91.3949,91.2727,91.3949,8856.0
2020-12-01 13:35:00,97.18,97.26,97.15,97.19,7384.0,91.3667,91.4419,91.3385,91.3761,7384.0
2020-12-01 13:40:00,97.18,97.29,97.18,97.26,6761.0,91.3667,91.4701,91.3667,91.4419,6761.0
2020-12-01 13:45:00,97.24,97.24,97.18,97.2,9343.0,91.4231,91.4231,91.3667,91.3855,9343.0
2020-12-01 13:50:00,97.19,97.23,97.18,97.23,27990.0,91.3761,91.4137,91.3667,91.4137,27990.0
2020-12-01 13:55:00,97.24,97.32,97.24,97.3,5777.0,91.4231,91.4983,91.4231,91.4795,5777.0
2020-12-01 14:00:00,97.3,97.44,97.3,97.41,3823.0,91.4795,91.6111,91.4795,91.5829,3823.0
2020-12-01 14:05:00,97.41,97.5,97.41,97.42,6828.0,91.5829,91.6675,91.5829,91.5923,6828.0
2020-12-01 14:10:00,97.4,97.45,97.33,97.45,7664.0,91.5735,91.6205,91.5077,91.6205,7664.0
2020-12-01 14:15:00,97.44,97.47,97.38,97.38,3618.0,91.6111,91.6393,91.5547,91.5547,3618.0
2020-12-01 14:20:00,97.37,97.39,97.24,97.28,9268.0,91.5453,91.5641,91.4231,91.4607,9268.0
2020-12-01 14:25:00,97.28,97.31,97.22,97.29,5789.0,91.4607,91.4889,91.4043,91.4701,5789.0
2020-12-01 14:30:00,97.28,97.28,97.2,97.27,6826.0,91.4607,91.4607,91.3855,91.4513,6826.0
2020-12-01 14:35:00,97.27,97.32,97.26,97.32,6963.0,91.4513,91.4983,91.4419,91.4983,6963.0
2020-12-01 14:40:00,97.32,97.47,97.28,97.44,7047.0,91.4983,91.6393,91.4607,91.6111,7047.0
2020-12-01 14:45:00,97.41,97.44,97.34,97.43,12321.0,91.5829,91.6111,91.5171,91.6017,12321.0
2020-12-01 14:50:00,97.42,97.45,97.34,97.39,11130.0,91.5923,91.6205,91.5171,91.5641,11130.0
2020-12-01 14:55:00,97.39,97.4,97.25,97.25,11552.0,91.5641,91.5735,91.4325,91.4325,11552.0
2020-12-01 15:00:00,97.23,97.26,97.06,97.06,8522.0,91.4137,91.4419,91.2538,91.2538,8522.0
2020-12-01 15:05:00,97.09,97.1,96.9,96.93,7068.0,91.2821,91.2915,91.1034,91.1316,7068.0
2020-12-01 15:10:00,96.93,97.05,96.92,97.04,9785.0,91.1316,91.2444,91.1222,91.235,9785.0
2020-12-01 15:15:00,97.02,97.05,96.97,96.98,7790.0,91.2162,91.2444,91.1692,91.1786,7790.0
2020-12-01 15:20:00,96.98,97.16,96.96,97.16,7547.0,91.1786,91.3479,91.1598,91.3479,7547.0
2020-12-01 15:25:00,97.17,97.23,97.13,97.23,6973.0,91.3573,91.4137,91.3197,91.4137,6973.0
2020-12-01 15:30:00,97.23,97.24,97.17,97.21,10882.0,91.4137,91.4231,91.3573,91.3949,10882.0
2020-12-01 15:35:00,97.19,97.27,97.17,97.23,19979.0,91.3761,91.4513,91.3573,91.4137,19979.0
2020-12-01 15:40:00,97.23,97.28,97.23,97.25,18779.0,91.4137,91.4607,91.4137,91.4325,18779.0
2020-12-01 15:45:00,97.25,97.41,97.17,97.31,21826.0,91.4325,91.5829,91.3573,91.4889,21826.0
2020-12-01 15:50:00,97.35,97.38,97.2,97.34,25811.0,91.5265,91.5547,91.3855,91.5171,25811.0
2020-12-01 15:55:00,97.33,97.33,97.13,97.14,94360.0,91.5077,91.5077,91.3197,91.3291,94360.0
2020-12-02 09:30:00,96.88,96.96,96.42,96.45,47563.0,91.0846,91.1598,90.6521,90.6803,47563.0
2020-12-02 09:35:00,96.45,97.23,96.43,97.2,24177.0,90.6803,91.4137,90.6615,91.3855,24177.0
2020-12-02 09:40:00,97.16,97.18,96.88,96.95,11881.0,91.3479,91.3667,91.0846,91.1504,11881.0
2020-12-02 09:45:00,96.95,97.06,96.88,96.88,8864.0,91.1504,91.2538,91.0846,91.0846,8864.0
2020-12-02 09:50:00,96.92,96.99,96.85,96.87,16187.0,91.1222,91.188,91.0564,91.0752,16187.0
2020-12-02 09:55:00,96.87,97.01,96.76,96.79,13314.0,91.0752,91.2068,90.9718,91.0,13314.0
2020-12-02 10:00:00,96.72,96.75,96.57,96.63,18959.0,90.9342,90.9624,90.7932,90.8496,18959.0
2020-12-02 10:05:00,96.66,96.66,96.32,96.38,14077.0,90.8778,90.8778,90.5581,90.6145,14077.0
2020-12-02 10:10:00,96.4,96.41,96.23,96.26,18014.0,90.6333,90.6427,90.4735,90.5017,18014.0
2020-12-02 10:15:00,96.29,96.33,96.04,96.04,13573.0,90.5299,90.5675,90.2949,90.2949,13573.0
2020-12-02 10:20:00,96.08,96.16,96.02,96.14,16887.0,90.3325,90.4077,90.2761,90.3889,16887.0
2020-12-02 10:25:00,96.06,96.1,95.95,96.09,16664.0,90.3137,90.3513,90.2102,90.3419,16664.0
2020-12-02 10:30:00,96.08,96.08,95.85,95.91,12368.0,90.3325,90.3325,90.1162,90.1726,12368.0
2020-12-02 10:35:00,95.91,95.95,95.74,95.75,20306.0,90.1726,90.2102,90.0128,90.0222,20306.0
2020-12-02 10:40:00,95.76,95.77,95.6,95.7,32973.0,90.0316,90.041,89.8812,89.9752,32973.0
2020-12-02 10:45:00,95.73,95.75,95.6,95.62,11805.0,90.0034,90.0222,89.8812,89.9,11805.0
2020-12-02 10:50:00,95.64,95.73,95.58,95.69,10584.0,89.9188,90.0034,89.8624,89.9658,10584.0
2020-12-02 10:55:00,95.7,95.92,95.65,95.73,15712.0,89.9752,90.182,89.9282,90.0034,15712.0
2020-12-02 11:00:00,95.76,95.79,95.75,95.77,13996.0,90.0316,90.0598,90.0222,90.041,13996.0
2020-12-02 11:05:00,95.75,95.76,95.41,95.49,31812.0,90.0222,90.0316,89.7026,89.7778,31812.0
2020-12-02 11:10:00,95.49,95.53,95.46,95.53,9523.0,89.7778,89.8154,89.7496,89.8154,9523.0
2020-12-02 11:15:00,95.51,95.53,95.22,95.25,18866.0,89.7966,89.8154,89.5239,89.5521,18866.0
2020-12-02 11:20:00,95.26,95.36,95.13,95.32,16159.0,89.5615,89.6555,89.4393,89.6179,16159.0
2020-12-02 11:25:00,95.32,95.41,95.32,95.41,8277.0,89.6179,89.7026,89.6179,89.7026,8277.0
2020-12-02 11:30:00,95.42,95.53,95.38,95.53,13990.0,89.712,89.8154,89.6743,89.8154,13990.0
2020-12-02 11:35:00,95.49,95.56,95.09,95.14,23819.0,89.7778,89.8436,89.4017,89.4487,23819.0
2020-12-02 11:40:00,95.14,95.17,94.82,95.16,44542.0,89.4487,89.4769,89.1478,89.4675,44542.0
2020-12-02 11:45:00,95.16,95.24,95.14,95.17,7824.0,89.4675,89.5427,89.4487,89.4769,7824.0
2020-12-02 11:50:00,95.17,95.26,95.15,95.18,10307.0,89.4769,89.5615,89.4581,89.4863,10307.0
2020-12-02 11:55:00,95.16,95.18,95.06,95.09,21330.0,89.4675,89.4863,89.3735,89.4017,21330.0
2020-12-02 12:00:00,95.1,95.28,95.1,95.22,12762.0,89.4111,89.5803,89.4111,89.5239,12762.0
2020-12-02 12:05:00,95.23,95.25,95.13,95.17,7974.0,89.5333,89.5521,89.4393,89.4769,7974.0
2020-12-02 12:10:00,95.19,95.21,95.13,95.2,18796.0,89.4957,89.5145,89.4393,89.5051,18796.0
2020-12-02 12:15:00,95.2,95.27,95.19,95.27,13706.0,89.5051,89.5709,89.4957,89.5709,13706.0
2020-12-02 12:20:00,95.29,95.37,95.29,95.34,10932.0,89.5897,89.6649,89.5897,89.6367,10932.0
2020-12-02 12:25:00,95.36,95.54,95.35,95.54,7779.0,89.6555,89.8248,89.6461,89.8248,7779.0
2020-12-02 12:30:00,95.53,95.6,95.51,95.56,14682.0,89.8154,89.8812,89.7966,89.8436,14682.0
2020-12-02 12:35:00,95.55,95.6,95.5,95.54,11381.0,89.8342,89.8812,89.7872,89.8248,11381.0
2020-12-02 12:40:00,95.54,95.59,95.53,95.59,11048.0,89.8248,89.8718,89.8154,89.8718,11048.0
2020-12-02 12:45:00,95.59,95.74,95.59,95.74,11624.0,89.8718,90.0128,89.8718,90.0128,11624.0
2020-12-02 12:50:00,95.74,95.84,95.73,95.83,14491.0,90.0128,90.1068,90.0034,90.0974,14491.0
2020-12-02 12:55:00,95.82,95.84,95.79,95.84,8112.0,90.088,90.1068,90.0598,90.1068,8112.0
2020-12-02 13:00:00,95.83,95.83,95.69,95.69,14160.0,90.0974,90.0974,89.9658,89.9658,14160.0
2020-12-02 13:05:00,95.69,95.78,95.69,95.76,33064.0,89.9658,90.0504,89.9658,90.0316,33064.0
2020-12-02 13:10:00,95.76,95.78,95.5,95.6,30132.0,90.0316,90.0504,89.7872,89.8812,30132.0
2020-12-02 13:15:00,95.57,95.64,95.56,95.58,10748.0,89.853,89.9188,89.8436,89.8624,10748.0
2020-12-02 13:20:00,95.55,95.62,95.55,95.57,9140.0,89.8342,89.9,89.8342,89.853,9140.0
2020-12-02 13:25:00,95.59,95.64,95.53,95.56,13187.0,89.8718,89.9188,89.8154,89.8436,13187.0
2020-12-02 13:30:00,95.55,95.56,95.51,95.56,15304.0,89.8342,89.8436,89.7966,89.8436,15304.0
2020-12-02 13:35:00,95.56,95.63,95.54,95.57,14886.0,89.8436,89.9094,89.8248,89.853,14886.0
2020-12-02 13:40:00,95.56,95.61,95.55,95.61,12563.0,89.8436,89.8906,89.8342,89.8906,12563.0
2020-12-02 13:45:00,95.61,95.63,95.57,95.57,13476.0,89.8906,89.9094,89.853,89.853,13476.0
2020-12-02 13:50:00,95.58,95.61,95.55,95.6,10097.0,89.8624,89.8906,89.8342,89.8812,10097.0
2020-12-02 13:55:00,95.61,95.67,95.54,95.54,11717.0,89.8906,89.947,89.8248,89.8248,11717.0
2020-12-02 14:00:00,95.54,95.68,95.53,95.64,18492.0,89.8248,89.9564,89.8154,89.9188,18492.0
2020-12-02 14:05:00,95.63,95.66,95.59,95.65,13126.0,89.9094,89.9376,89.8718,89.9282,13126.0
2020-12-02 14:10:00,95.66,95.67,95.58,95.63,9830.0,89.9376,89.947,89.8624,89.9094,9830.0
2020-12-02 14:15:00,95.63,95.69,95.57,95.68,12089.0,89.9094,89.9658,89.853,89.9564,12089.0
2020-12-02 14:20:00,95.68,95.75,95.68,95.73,9241.0,89.9564,90.0222,89.9564,90.0034,9241.0
2020-12-02 14:25:00,95.73,95.77,95.71,95.74,9523.0,90.0034,90.041,89.9846,90.0128,9523.0
2020-12-02 14:30:00,95.75,95.88,95.75,95.8,27549.0,90.0222,90.1444,90.0222,90.0692,27549.0
2020-12-02 14:35:00,95.79,95.81,95.7,95.72,8546.0,90.0598,90.0786,89.9752,89.994,8546.0
2020-12-02 14:40:00,95.72,95.77,95.7,95.73,13290.0,89.994,90.041,89.9752,90.0034,13290.0
2020-12-02 14:45:00,95.73,95.74,95.68,95.7,7268.0,90.0034,90.0128,89.9564,89.9752,7268.0
2020-12-02 14:50:00,95.7,95.7,95.59,95.6,6552.0,89.9752,89.9752,89.8718,89.8812,6552.0
2020-12-02 14:55:00,95.59,95.64,95.54,95.56,8747.0,89.8718,89.9188,89.8248,89.8436,8747.0
2020-12-02 15:00:00,95.56,95.61,95.54,95.56,6705.0,89.8436,89.8906,89.8248,89.8436,6705.0
2020-12-02 15:05:00,95.55,95.59,95.5,95.53,20101.0,89.8342,89.8718,89.7872,89.8154,20101.0
2020-12-02 15:10:00,95.53,95.66,95.53,95.66,10278.0,89.8154,89.9376,89.8154,89.9376,10278.0
2020-12-02 15:15:00,95.66,95.81,95.66,95.68,13888.0,89.9376,90.0786,89.9376,89.9564,13888.0
2020-12-02 15:20:00,95.68,95.73,95.67,95.71,12729.0,89.9564,90.0034,89.947,89.9846,12729.0
2020-12-02 15:25:00,95.7,95.78,95.68,95.78,14385.0,89.9752,90.0504,89.9564,90.0504,14385.0
2020-12-02 15:30:00,95.77,95.78,95.67,95.72,16400.0,90.041,90.0504,89.947,89.994,16400.0
2020-12-02 15:35:00,95.71,95.78,95.68,95.78,14599.0,89.9846,90.0504,89.9564,90.0504,14599.0
2020-12-02 15:40:00,95.78,95.88,95.78,95.8,25407.0,90.0504,90.1444,90.0504,90.0692,25407.0
2020-12-02 15:45:00,95.79,95.85,95.77,95.81,22844.0,90.0598,90.1162,90.041,90.0786,22844.0
2020-12-02 15:50:00,95.82,95.85,95.72,95.77,40513.0,90.088,90.1162,89.994,90.041,40513.0
2020-12-02 15:55:00,95.76,95.78,95.67,95.75,100250.0,90.0316,90.0504,89.947,90.0222,100250.0
2020-12-03 09:30:00,95.87,95.94,95.48,95.51,25427.0,90.135,90.2008,89.7684,89.7966,25427.0
2020-12-03 09:35:00,95.55,95.69,95.42,95.67,5153.0,89.8342,89.9658,89.712,89.947,5153.0
2020-12-03 09:40:00,95.65,95.9,95.64,95.84,7175.0,89.9282,90.1632,89.9188,90.1068,7175.0
2020-12-03 09:45:00,95.8,95.95,95.71,95.84,9448.0,90.0692,90.2102,89.9846,90.1068,9448.0
2020-12-03 09:50:00,95.83,96.24,95.76,96.07,58605.0,90.0974,90.4829,90.0316,90.3231,58605.0
2020-12-03 09:55:00,96.13,96.22,95.94,96.18,40003.0,90.3795,90.4641,90.2008,90.4265,40003.0
2020-12-03 10:00:00,96.15,96.36,96.15,96.22,12245.0,90.3983,90.5957,90.3983,90.4641,12245.0
2020-12-03 10:05:00,96.23,96.23,96.11,96.16,13362.0,90.4735,90.4735,90.3607,90.4077,13362.0
2020-12-03 10:10:00,96.12,96.16,95.96,95.96,15053.0,90.3701,90.4077,90.2197,90.2197,15053.0
2020-12-03 10:15:00,95.96,96.1,95.86,96.08,34763.0,90.2197,90.3513,90.1256,90.3325,34763.0
2020-12-03 10:20:00,96.08,96.1,96.02,96.05,8704.0,90.3325,90.3513,90.2761,90.3043,8704.0
2020-12-03 10:25:00,96.05,96.19,95.97,96.19,11991.0,90.3043,90.4359,90.2291,90.4359,11991.0
2020-12-03 10:30:00,96.19,96.22,96.05,96.05,10368.0,90.4359,90.4641,90.3043,90.3043,10368.0
2020-12-03 10:35:00,96.08,96.13,96.0,96.04,10042.0,90.3325,90.3795,90.2573,90.2949,10042.0
2020-12-03 10:40:00,96.06,96.21,96.01,96.17,15529.0,90.3137,90.4547,90.2667,90.4171,15529.0
2020-12-03 10:45:00,96.16,96.18,96.05,96.08,8026.0,90.4077,90.4265,90.3043,90.3325,8026.0
2020-12-03 10:50:00,96.1,96.15,96.0,96.0,22716.0,90.3513,90.3983,90.2573,90.2573,22716.0
2020-12-03 10:55:00,95.98,96.0,95.92,95.96,6605.0,90.2385,90.2573,90.182,90.2197,6605.0
2020-12-03 11:00:00,95.94,96.01,95.92,96.0,6268.0,90.2008,90.2667,90.182,90.2573,6268.0
2020-12-03 11:05:00,95.99,96.02,95.94,95.98,11967.0,90.2479,90.2761,90.2008,90.2385,11967.0
2020-12-03 11:10:00,95.98,96.0,95.89,95.95,18173.0,90.2385,90.2573,90.1538,90.2102,18173.0
2020-12-03 11:15:00,95.93,96.02,95.88,96.02,9123.0,90.1914,90.2761,90.1444,90.2761,9123.0
2020-12-03 11:20:00,96.04,96.09,95.96,95.96,4643.0,90.2949,90.3419,90.2197,90.2197,4643.0
2020-12-03 11:25:00,95.97,95.97,95.89,95.94,9937.0,90.2291,90.2291,90.1538,90.2008,9937.0
2020-12-03 11:30:00,95.94,95.99,95.9,95.96,7092.0,90.2008,90.2479,90.1632,90.2197,7092.0
2020-12-03 11:35:00,95.95,95.96,95.87,95.91,8516.0,90.2102,90.2197,90.135,90.1726,8516.0
2020-12-03 11:40:00,95.92,95.99,95.91,95.97,7520.0,90.182,90.2479,90.1726,90.2291,7520.0
2020-12-03 11:45:00,95.96,95.98,95.86,95.86,5474.0,90.2197,90.2385,90.1256,90.1256,5474.0
2020-12-03 11:50:00,95.86,95.86,95.78,95.78,13925.0,90.1256,90.1256,90.0504,90.0504,13925.0
2020-12-03 11:55:00,95.81,95.83,95.71,95.71,5486.0,90.0786,90.0974,89.9846,89.9846,5486.0
2020-12-03 12:00:00,95.63,95.79,95.62,95.71,6214.0,89.9094,90.0598,89.9,89.9846,6214.0
2020-12-03 12:05:00,95.75,95.84,95.73,95.81,5530.0,90.0222,90.1068,90.0034,90.0786,5530.0
2020-12-03 12:10:00,95.82,95.84,95.75,95.78,5940.0,90.088,90.1068,90.0222,90.0504,5940.0
2020-12-03 12:15:00,95.77,95.77,95.64,95.69,9162.0,90.041,90.041,89.9188,89.9658,9162.0
2020-12-03 12:20:00,95.71,95.8,95.7,95.8,4200.0,89.9846,90.0692,89.9752,90.0692,4200.0
2020-12-03 12:25:00,95.82,95.88,95.81,95.87,10411.0,90.088,90.1444,90.0786,90.135,10411.0
2020-12-03 12:30:00,95.85,95.91,95.84,95.86,6377.0,90.1162,90.1726,90.1068,90.1256,6377.0
2020-12-03 12:35:00,95.89,95.89,95.79,95.79,2981.0,90.1538,90.1538,90.0598,90.0598,2981.0
2020-12-03 12:40:00,95.77,95.8,95.77,95.79,2397.0,90.041,90.0692,90.041,90.0598,2397.0
2020-12-03 12:45:00,95.78,95.85,95.77,95.81,5913.0,90.0504,90.1162,90.041,90.0786,5913.0
2020-12-03 12:50:00,95.83,95.83,95.77,95.81,26455.0,90.0974,90.0974,90.041,90.0786,26455.0
2020-12-03 12:55:00,95.81,95.87,95.79,95.84,6131.0,90.0786,90.135,90.0598,90.1068,6131.0
2020-12-03 13:00:00,95.83,95.86,95.82,95.85,5558.0,90.0974,90.1256,90.088,90.1162,5558.0
2020-12-03 13:05:00,95.84,95.84,95.69,95.73,11126.0,90.1068,90.1068,89.9658,90.0034,11126.0
2020-12-03 13:10:00,95.73,95.77,95.72,95.75,11974.0,90.0034,90.041,89.994,90.0222,11974.0
2020-12-03 13:15:00,95.72,95.72,95.64,95.66,7358.0,89.994,89.994,89.9188,89.9376,7358.0
2020-12-03 13:20:00,95.67,95.7,95.6,95.62,10088.0,89.947,89.9752,89.8812,89.9,10088.0
2020-12-03 13:25:00,95.63,95.65,95.59,95.65,5077.0,89.9094,89.9282,89.8718,89.9282,5077.0
2020-12-03 13:30:00,95.64,95.64,95.34,95.39,18131.0,89.9188,89.9188,89.6367,89.6837,18131.0
2020-12-03 13:35:00,95.36,95.41,95.3,95.3,15827.0,89.6555,89.7026,89.5991,89.5991,15827.0
2020-12-03 13:40:00,95.33,95.34,95.17,95.2,13820.0,89.6273,89.6367,89.4769,89.5051,13820.0
2020-12-03 13:45:00,95.2,95.37,95.2,95.35,11527.0,89.5051,89.6649,89.5051,89.6461,11527.0
2020-12-03 13:50:00,95.32,95.32,95.19,95.21,6428.0,89.6179,89.6179,89.4957,89.5145,6428.0
2020-12-03 13:55:00,95.2,95.21,95.11,95.17,11203.0,89.5051,89.5145,89.4205,89.4769,11203.0
2020-12-03 14:00:00,95.17,95.25,95.17,95.19,7851.0,89.4769,89.5521,89.4769,89.4957,7851.0
2020-12-03 14:05:00,95.19,95.2,95.12,95.15,5209.0,89.4957,89.5051,89.4299,89.4581,5209.0
2020-12-03 14:10:00,95.14,95.19,95.1,95.12,7079.0,89.4487,89.4957,89.4111,89.4299,7079.0
2020-12-03 14:15:00,95.11,95.19,95.11,95.14,5134.0,89.4205,89.4957,89.4205,89.4487,5134.0
2020-12-03 14:20:00,95.12,95.18,95.11,95.14,6029.0,89.4299,89.4863,89.4205,89.4487,6029.0
2020-12-03 14:25:00,95.15,95.25,95.12,95.25,3471.0,89.4581,89.5521,89.4299,89.5521,3471.0
2020-12-03 14:30:00,95.2,95.23,95.17,95.23,7049.0,89.5051,89.5333,89.4769,89.5333,7049.0
2020-12-03 14:35:00,95.26,95.3,95.23,95.3,5509.0,89.5615,89.5991,89.5333,89.5991,5509.0
2020-12-03 14:40:00,95.3,95.31,95.27,95.27,5185.0,89.5991,89.6085,89.5709,89.5709,5185.0
2020-12-03 14:45:00,95.26,95.27,95.22,95.24,9616.0,89.5615,89.5709,89.5239,89.5427,9616.0
2020-12-03 14:50:00,95.23,95.28,95.17,95.28,11710.0,89.5333,89.5803,89.4769,89.5803,11710.0
2020-12-03 14:55:00,95.3,95.3,95.2,95.23,11747.0,89.5991,89.5991,89.5051,89.5333,11747.0
2020-12-03 15:00:00,95.19,95.24,95.19,95.21,6982.0,89.4957,89.5427,89.4957,89.5145,6982.0
2020-12-03 15:05:00,95.21,95.21,95.11,95.11,13238.0,89.5145,89.5145,89.4205,89.4205,13238.0
2020-12-03 15:10:00,95.1,95.19,95.06,95.18,16369.0,89.4111,89.4957,89.3735,89.4863,16369.0
2020-12-03 15:15:00,95.17,95.18,95.09,95.1,20602.0,89.4769,89.4863,89.4017,89.4111,20602.0
2020-12-03 15:20:00,95.11,95.18,95.01,95.01,35640.0,89.4205,89.4863,89.3265,89.3265,35640.0
2020-12-03 15:25:00,95.01,95.03,94.72,95.0,85037.0,89.3265,89.3453,89.0538,89.3171,85037.0
2020-12-03 15:30:00,95.01,95.22,94.97,95.16,37120.0,89.3265,89.5239,89.2889,89.4675,37120.0
2020-12-03 15:35:00,95.16,95.19,94.91,94.91,44041.0,89.4675,89.4957,89.2325,89.2325,44041.0
2020-12-03 15:40:00,94.88,94.92,94.74,94.87,45120.0,89.2043,89.2419,89.0726,89.1949,45120.0
2020-12-03 15:45:00,94.86,94.99,94.8,94.85,66914.0,89.1855,89.3077,89.129,89.1761,66914.0
2020-12-03 15:50:00,94.85,94.86,94.66,94.7,79143.0,89.1761,89.1855,88.9974,89.035,79143.0
2020-12-03 15:55:00,94.7,94.81,94.67,94.76,120430.0,89.035,89.1384,89.0068,89.0914,120430.0
2020-12-04 09:30:00,94.7,95.08,94.7,94.9,28485.0,89.035,89.3923,89.035,89.2231,28485.0
2020-12-04 09:35:00,94.9,94.9,94.63,94.81,5475.0,89.2231,89.2231,88.9692,89.1384,5475.0
2020-12-04 09:40:00,94.8,95.02,94.77,94.93,11817.0,89.129,89.3359,89.1008,89.2513,11817.0
2020-12-04 09:45:00,94.94,95.11,94.92,95.07,9470.0,89.2607,89.4205,89.2419,89.3829,9470.0
2020-12-04 09:50:00,95.04,95.04,94.8,94.98,7370.0,89.3547,89.3547,89.129,89.2983,7370.0
2020-12-04 09:55:00,95.06,95.08,94.9,94.93,9458.0,89.3735,89.3923,89.2231,89.2513,9458.0
2020-12-04 10:00:00,94.94,95.14,94.91,95.12,23800.0,89.2607,89.4487,89.2325,89.4299,23800.0
2020-12-04 10:05:00,95.13,95.23,95.11,95.16,10515.0,89.4393,89.5333,89.4205,89.4675,10515.0
2020-12-04 10:10:00,95.15,95.16,94.96,95.03,23676.0,89.4581,89.4675,89.2795,89.3453,23676.0
2020-12-04 10:15:00,95.03,95.25,94.97,95.12,61217.0,89.3453,89.5521,89.2889,89.4299,61217.0
2020-12-04 10:20:00,95.13,95.23,95.13,95.17,13642.0,89.4393,89.5333,89.4393,89.4769,13642.0
2020-12-04 10:25:00,95.17,95.31,95.0,95.29,50014.0,89.4769,89.6085,89.3171,89.5897,50014.0
2020-12-04 10:30:00,95.29,95.29,95.08,95.11,11892.0,89.5897,89.5897,89.3923,89.4205,11892.0
2020-12-04 10:35:00,95.14,95.17,95.03,95.07,12281.0,89.4487,89.4769,89.3453,89.3829,12281.0
2020-12-04 10:40:00,95.08,95.17,95.06,95.15,14598.0,89.3923,89.4769,89.3735,89.4581,14598.0
2020-12-04 10:45:00,95.16,95.21,95.07,95.13,9641.0,89.4675,89.5145,89.3829,89.4393,9641.0
2020-12-04 10:50:00,95.11,95.12,95.06,95.08,9039.0,89.4205,89.4299,89.3735,89.3923,9039.0
2020-12-04 10:55:00,95.09,95.17,95.08,95.17,9196.0,89.4017,89.4769,89.3923,89.4769,9196.0
2020-12-04 11:00:00,95.19,95.23,95.17,95.21,20138.0,89.4957,89.5333,89.4769,89.5145,20138.0
2020-12-04 11:05:00,95.22,95.23,95.09,95.09,7936.0,89.5239,89.5333,89.4017,89.4017,7936.0
2020-12-04 11:10:00,95.12,95.21,95.12,95.2,12991.0,89.4299,89.5145,89.4299,89.5051,12991.0
2020-12-04 11:15:00,95.2,95.33,95.19,95.25,10152.0,89.5051,89.6273,89.4957,89.5521,10152.0
2020-12-04 11:20:00,95.26,95.29,95.21,95.26,24674.0,89.5615,89.5897,89.5145,89.5615,24674.0
2020-12-04 11:25:00,95.27,95.28,95.14,95.16,9611.0,89.5709,89.5803,89.4487,89.4675,9611.0
2020-12-04 11:30:00,95.16,95.19,95.12,95.18,15716.0,89.4675,89.4957,89.4299,89.4863,15716.0
2020-12-04 11:35:00,95.18,95.33,95.14,95.26,9764.0,89.4863,89.6273,89.4487,89.5615,9764.0
2020-12-04 11:40:00,95.26,95.26,95.17,95.21,5792.0,89.5615,89.5615,89.4769,89.5145,5792.0
2020-12-04 11:45:00,95.22,95.26,95.18,95.21,5400.0,89.5239,89.5615,89.4863,89.5145,5400.0
2020-12-04 11:50:00,95.23,95.33,95.23,95.32,7878.0,89.5333,89.6273,89.5333,89.6179,7878.0
2020-12-04 11:55:00,95.34,95.35,95.19,95.19,11566.0,89.6367,89.6461,89.4957,89.4957,11566.0
2020-12-04 12:00:00,95.19,95.31,95.18,95.26,6452.0,89.4957,89.6085,89.4863,89.5615,6452.0
2020-12-04 12:05:00,95.26,95.29,95.22,95.25,7805.0,89.5615,89.5897,89.5239,89.5521,7805.0
2020-12-04 12:10:00,95.25,95.27,95.22,95.24,6040.0,89.5521,89.5709,89.5239,89.5427,6040.0
2020-12-04 12:15:00,95.26,95.29,95.23,95.29,10977.0,89.5615,89.5897,89.5333,89.5897,10977.0
2020-12-04 12:20:00,95.28,95.29,95.24,95.28,10192.0,89.5803,89.5897,89.5427,89.5803,10192.0
2020-12-04 12:25:00,95.27,95.29,95.25,95.27,9673.0,89.5709,89.5897,89.5521,89.5709,9673.0
2020-12-04 12:30:00,95.28,95.29,95.12,95.17,26806.0,89.5803,89.5897,89.4299,89.4769,26806.0
2020-12-04 12:35:00,95.18,95.19,95.06,95.08,16790.0,89.4863,89.4957,89.3735,89.3923,16790.0
2020-12-04 12:40:00,95.08,95.08,94.99,95.07,8821.0,89.3923,89.3923,89.3077,89.3829,8821.0
2020-12-04 12:45:00,95.05,95.13,95.05,95.07,12474.0,89.3641,89.4393,89.3641,89.3829,12474.0
2020-12-04 12:50:00,95.08,95.12,95.06,95.08,8067.0,89.3923,89.4299,89.3735,89.3923,8067.0
2020-12-04 12:55:00,95.1,95.11,95.07,95.08,5753.0,89.4111,89.4205,89.3829,89.3923,5753.0
2020-12-04 13:00:00,95.09,95.12,95.07,95.11,8136.0,89.4017,89.4299,89.3829,89.4205,8136.0
2020-12-04 13:05:00,95.1,95.23,95.08,95.16,10878.0,89.4111,89.5333,89.3923,89.4675,10878.0
2020-12-04 13:10:00,95.17,95.26,95.17,95.23,9798.0,89.4769,89.5615,89.4769,89.5333,9798.0
2020-12-04 13:15:00,95.23,95.27,95.21,95.25,9555.0,89.5333,89.5709,89.5145,89.5521,9555.0
2020-12-04 13:20:00,95.24,95.24,95.2,95.22,32273.0,89.5427,89.5427,89.5051,89.5239,32273.0
2020-12-04 13:25:00,95.22,95.23,95.16,95.2,26592.0,89.5239,89.5333,89.4675,89.5051,26592.0
2020-12-04 13:30:00,95.2,95.22,95.11,95.12,12858.0,89.5051,89.5239,89.4205,89.4299,12858.0
2020-12-04 13:35:00,95.13,95.34,95.12,95.34,26700.0,89.4393,89.6367,89.4299,89.6367,26700.0
2020-12-04 13:40:00,95.34,95.42,95.34,95.41,113416.0,89.6367,89.712,89.6367,89.7026,113416.0
2020-12-04 13:45:00,95.42,95.42,95.33,95.38,21818.0,89.712,89.712,89.6273,89.6743,21818.0
2020-12-04 13:50:00,95.39,95.41,95.33,95.34,45538.0,89.6837,89.7026,89.6273,89.6367,45538.0
2020-12-04 13:55:00,95.35,95.36,95.25,95.25,10179.0,89.6461,89.6555,89.5521,89.5521,10179.0
2020-12-04 14:00:00,95.26,95.28,95.22,95.25,10976.0,89.5615,89.5803,89.5239,89.5521,10976.0
2020-12-04 14:05:00,95.24,95.25,95.2,95.23,8384.0,89.5427,89.5521,89.5051,89.5333,8384.0
2020-12-04 14:10:00,95.22,95.25,95.18,95.19,8603.0,89.5239,89.5521,89.4863,89.4957,8603.0
2020-12-04 14:15:00,95.18,95.23,95.16,95.2,9983.0,89.4863,89.5333,89.4675,89.5051,9983.0
2020-12-04 14:20:00,95.22,95.27,95.21,95.25,3303.0,89.5239,89.5709,89.5145,89.5521,3303.0
2020-12-04 14:25:00,95.27,95.28,95.22,95.23,5966.0,89.5709,89.5803,89.5239,89.5333,5966.0
2020-12-04 14:30:00,95.22,95.29,95.2,95.29,5117.0,89.5239,89.5897,89.5051,89.5897,5117.0
2020-12-04 14:35:00,95.29,95.3,95.21,95.21,8123.0,89.5897,89.5991,89.5145,89.5145,8123.0
2020-12-04 14:40:00,95.21,95.27,95.2,95.27,27578.0,89.5145,89.5709,89.5051,89.5709,27578.0
2020-12-04 14:45:00,95.27,95.36,95.27,95.35,6654.0,89.5709,89.6555,89.5709,89.6461,6654.0
2020-12-04 14:50:00,95.35,95.36,95.29,95.32,8034.0,89.6461,89.6555,89.5897,89.6179,8034.0
2020-12-04 14:55:00,95.31,95.41,95.31,95.39,5848.0,89.6085,89.7026,89.6085,89.6837,5848.0
2020-12-04 15:00:00,95.4,95.52,95.39,95.48,6880.0,89.6931,89.806,89.6837,89.7684,6880.0
2020-12-04 15:05:00,95.48,95.48,95.38,95.41,24567.0,89.7684,89.7684,89.6743,89.7026,24567.0
2020-12-04 15:10:00,95.42,95.42,95.34,95.34,12673.0,89.712,89.712,89.6367,89.6367,12673.0
2020-12-04 15:15:00,95.34,95.47,95.34,95.47,7664.0,89.6367,89.759,89.6367,89.759,7664.0
2020-12-04 15:20:00,95.47,95.55,95.44,95.54,38263.0,89.759,89.8342,89.7308,89.8248,38263.0
2020-12-04 15:25:00,95.53,95.56,95.41,95.44,49791.0,89.8154,89.8436,89.7026,89.7308,49791.0
2020-12-04 15:30:00,95.44,95.53,95.41,95.49,15926.0,89.7308,89.8154,89.7026,89.7778,15926.0
2020-12-04 15:35:00,95.48,95.49,95.4,95.4,20349.0,89.7684,89.7778,89.6931,89.6931,20349.0
2020-12-04 15:40:00,95.4,95.5,95.38,95.48,17471.0,89.6931,89.7872,89.6743,89.7684,17471.0
2020-12-04 15:45:00,95.48,95.51,95.43,95.43,22654.0,89.7684,89.7966,89.7214,89.7214,22654.0
2020-12-04 15:50:00,95.44,95.54,95.44,95.5,33252.0,89.7308,89.8248,89.7308,89.7872,33252.0
2020-12-04 15:55:00,95.51,95.69,95.41,95.67,130565.0,89.7966,89.9658,89.7026,89.947,130565.0
2020-12-07 09:45:00,95.5,95.67,95.36,95.38,25084.0,89.7872,89.947,89.6555,89.6743,25084.0
2020-12-07 09:50:00,95.35,95.35,95.1,95.1,3084.0,89.6461,89.6461,89.4111,89.4111,3084.0
2020-12-07 09:55:00,95.09,95.33,95.08,95.27,8280.0,89.4017,89.6273,89.3923,89.5709,8280.0
2020-12-07 10:00:00,95.32,95.45,95.28,95.45,11206.0,89.6179,89.7402,89.5803,89.7402,11206.0
2020-12-07 10:05:00,95.4,95.4,95.23,95.23,8818.0,89.6931,89.6931,89.5333,89.5333,8818.0
2020-12-07 10:10:00,95.23,95.33,95.23,95.24,5284.0,89.5333,89.6273,89.5333,89.5427,5284.0
2020-12-07 10:15:00,95.27,95.42,95.21,95.3,5182.0,89.5709,89.712,89.5145,89.5991,5182.0
2020-12-07 10:20:00,95.28,95.29,95.22,95.27,4900.0,89.5803,89.5897,89.5239,89.5709,4900.0
2020-12-07 10:25:00,95.3,95.36,95.27,95.34,6496.0,89.5991,89.6555,89.5709,89.6367,6496.0
2020-12-07 10:30:00,95.35,95.35,95.32,95.35,2984.0,89.6461,89.6461,89.6179,89.6461,2984.0
2020-12-07 10:35:00,95.37,95.47,95.34,95.43,8981.0,89.6649,89.759,89.6367,89.7214,8981.0
2020-12-07 10:40:00,95.44,95.48,95.41,95.47,12362.0,89.7308,89.7684,89.7026,89.759,12362.0
2020-12-07 10:45:00,95.48,95.48,95.35,95.36,13773.0,89.7684,89.7684,89.6461,89.6555,13773.0
2020-12-07 10:50:00,95.34,95.35,95.27,95.32,9341.0,89.6367,89.6461,89.5709,89.6179,9341.0
2020-12-07 10:55:00,95.31,95.46,95.3,95.44,9619.0,89.6085,89.7496,89.5991,89.7308,9619.0
2020-12-07 11:00:00,95.44,95.48,95.43,95.44,7134.0,89.7308,89.7684,89.7214,89.7308,7134.0
2020-12-07 11:05:00,95.44,95.47,95.36,95.39,10832.0,89.7308,89.759,89.6555,89.6837,10832.0
2020-12-07 11:10:00,95.4,95.42,95.32,95.32,6220.0,89.6931,89.712,89.6179,89.6179,6220.0
2020-12-07 11:15:00,95.32,95.32,95.24,95.27,3263.0,89.6179,89.6179,89.5427,89.5709,3263.0
2020-12-07 11:20:00,95.29,95.32,95.24,95.27,8686.0,89.5897,89.6179,89.5427,89.5709,8686.0
2020-12-07 11:25:00,95.26,95.29,95.22,95.28,5393.0,89.5615,89.5897,89.5239,89.5803,5393.0
2020-12-07 11:30:00,95.27,95.29,95.23,95.28,2921.0,89.5709,89.5897,89.5333,89.5803,2921.0
2020-12-07 11:35:00,95.28,95.39,95.27,95.36,2100.0,89.5803,89.6837,89.5709,89.6555,2100.0
2020-12-07 11:40:00,95.37,95.38,95.29,95.29,5683.0,89.6649,89.6743,89.5897,89.5897,5683.0
2020-12-07 11:45:00,95.31,95.31,95.24,95.24,9104.0,89.6085,89.6085,89.5427,89.5427,9104.0
2020-12-07 11:50:00,95.25,95.31,95.23,95.26,5224.0,89.5521,89.6085,89.5333,89.5615,5224.0
2020-12-07 11:55:00,95.26,95.41,95.23,95.39,7377.0,89.5615,89.7026,89.5333,89.6837,7377.0
2020-12-07 12:00:00,95.37,95.42,95.33,95.39,5097.0,89.6649,89.712,89.6273,89.6837,5097.0
2020-12-07 12:05:00,95.42,95.43,95.29,95.29,7039.0,89.712,89.7214,89.5897,89.5897,7039.0
2020-12-07 12:10:00,95.33,95.41,95.29,95.29,7686.0,89.6273,89.7026,89.5897,89.5897,7686.0
2020-12-07 12:15:00,95.29,95.36,95.27,95.33,8707.0,89.5897,89.6555,89.5709,89.6273,8707.0
2020-12-07 12:20:00,95.33,95.33,95.25,95.28,3687.0,89.6273,89.6273,89.5521,89.5803,3687.0
2020-12-07 12:25:00,95.26,95.3,95.23,95.28,5543.0,89.5615,89.5991,89.5333,89.5803,5543.0
2020-12-07 12:30:00,95.27,95.29,95.23,95.23,2455.0,89.5709,89.5897,89.5333,89.5333,2455.0
2020-12-07 12:35:00,95.25,95.25,95.18,95.19,4414.0,89.5521,89.5521,89.4863,89.4957,4414.0
2020-12-07 12:40:00,95.18,95.22,95.17,95.22,4908.0,89.4863,89.5239,89.4769,89.5239,4908.0
2020-12-07 12:45:00,95.22,95.24,95.21,95.22,2329.0,89.5239,89.5427,89.5145,89.5239,2329.0
2020-12-07 12:50:00,95.22,95.24,95.17,95.23,5575.0,89.5239,89.5427,89.4769,89.5333,5575.0
2020-12-07 12:55:00,95.22,95.22,95.11,95.14,4067.0,89.5239,89.5239,89.4205,89.4487,4067.0
2020-12-07 13:00:00,95.14,95.17,95.13,95.15,8629.0,89.4487,89.4769,89.4393,89.4581,8629.0
2020-12-07 13:05:00,95.15,95.18,95.12,95.15,4066.0,89.4581,89.4863,89.4299,89.4581,4066.0
2020-12-07 13:10:00,95.14,95.16,95.01,95.01,5404.0,89.4487,89.4675,89.3265,89.3265,5404.0
2020-12-07 13:15:00,95.0,95.0,94.93,94.97,7605.0,89.3171,89.3171,89.2513,89.2889,7605.0
2020-12-07 13:20:00,94.97,95.01,94.96,94.98,6160.0,89.2889,89.3265,89.2795,89.2983,6160.0
2020-12-07 13:25:00,94.98,95.02,94.97,94.97,3639.0,89.2983,89.3359,89.2889,89.2889,3639.0
2020-12-07 13:30:00,94.98,95.02,94.98,95.02,8095.0,89.2983,89.3359,89.2983,89.3359,8095.0
2020-12-07 13:35:00,95.02,95.09,95.0,95.0,5887.0,89.3359,89.4017,89.3171,89.3171,5887.0
2020-12-07 13:40:00,94.98,94.98,94.87,94.9,2801.0,89.2983,89.2983,89.1949,89.2231,2801.0
2020-12-07 13:45:00,94.92,94.96,94.86,94.87,4819.0,89.2419,89.2795,89.1855,89.1949,4819.0
2020-12-07 13:50:00,94.87,94.92,94.86,94.91,6027.0,89.1949,89.2419,89.1855,89.2325,6027.0
2020-12-07 13:55:00,94.91,94.98,94.88,94.93,8512.0,89.2325,89.2983,89.2043,89.2513,8512.0
2020-12-07 14:00:00,94.91,94.91,94.76,94.79,3377.0,89.2325,89.2325,89.0914,89.1196,3377.0
2020-12-07 14:05:00,94.81,94.82,94.74,94.82,8734.0,89.1384,89.1478,89.0726,89.1478,8734.0
2020-12-07 14:10:00,94.82,94.87,94.78,94.83,6109.0,89.1478,89.1949,89.1102,89.1572,6109.0
2020-12-07 14:15:00,94.83,94.83,94.74,94.75,7137.0,89.1572,89.1572,89.0726,89.082,7137.0
2020-12-07 14:20:00,94.75,94.76,94.71,94.73,5965.0,89.082,89.0914,89.0444,89.0632,5965.0
2020-12-07 14:25:00,94.72,94.77,94.69,94.71,14899.0,89.0538,89.1008,89.0256,89.0444,14899.0
2020-12-07 14:30:00,94.71,94.76,94.63,94.63,8697.0,89.0444,89.0914,88.9692,88.9692,8697.0
2020-12-07 14:35:00,94.65,94.71,94.64,94.66,4769.0,88.988,89.0444,88.9786,88.9974,4769.0
2020-12-07 14:40:00,94.67,94.78,94.65,94.74,7117.0,89.0068,89.1102,88.988,89.0726,7117.0
2020-12-07 14:45:00,94.76,94.79,94.72,94.73,12350.0,89.0914,89.1196,89.0538,89.0632,12350.0
2020-12-07 14:50:00,94.74,94.76,94.69,94.7,10710.0,89.0726,89.0914,89.0256,89.035,10710.0
2020-12-07 14:55:00,94.68,94.71,94.64,94.65,10158.0,89.0162,89.0444,88.9786,88.988,10158.0
2020-12-07 15:00:00,94.65,94.8,94.61,94.8,12459.0,88.988,89.129,88.9504,89.129,12459.0
2020-12-07 15:05:00,94.78,94.8,94.73,94.75,3394.0,89.1102,89.129,89.0632,89.082,3394.0
2020-12-07 15:10:00,94.73,94.8,94.72,94.79,6431.0,89.0632,89.129,89.0538,89.1196,6431.0
2020-12-07 15:15:00,94.77,94.86,94.76,94.86,6896.0,89.1008,89.1855,89.0914,89.1855,6896.0
2020-12-07 15:20:00,94.86,94.92,94.84,94.85,9469.0,89.1855,89.2419,89.1666,89.1761,9469.0
2020-12-07 15:25:00,94.87,94.93,94.84,94.9,9318.0,89.1949,89.2513,89.1666,89.2231,9318.0
2020-12-07 15:30:00,94.9,94.94,94.84,94.94,12568.0,89.2231,89.2607,89.1666,89.2607,12568.0
2020-12-07 15:35:00,94.92,94.92,94.85,94.87,8520.0,89.2419,89.2419,89.1761,89.1949,8520.0
2020-12-07 15:40:00,94.87,94.88,94.75,94.79,26134.0,89.1949,89.2043,89.082,89.1196,26134.0
2020-12-07 15:45:00,94.78,94.81,94.65,94.73,20348.0,89.1102,89.1384,88.988,89.0632,20348.0
2020-12-07 15:50:00,94.73,94.76,94.65,94.73,24053.0,89.0632,89.0914,88.988,89.0632,24053.0
2020-12-07 15:55:00,94.73,94.9,94.7,94.87,73962.0,89.0632,89.2231,89.035,89.1949,73962.0
2020-12-08 09:30:00,94.31,94.5,94.26,94.38,19186.0,88.6684,88.847,88.6213,88.7342,19186.0
2020-12-08 09:35:00,94.39,94.56,94.31,94.44,12883.0,88.7436,88.9034,88.6684,88.7906,12883.0
2020-12-08 09:40:00,94.28,94.52,94.23,94.41,5347.0,88.6401,88.8658,88.5931,88.7624,5347.0
2020-12-08 09:45:00,94.44,94.51,94.38,94.38,11471.0,88.7906,88.8564,88.7342,88.7342,11471.0
2020-12-08 09:50:00,94.41,94.52,94.37,94.48,5862.0,88.7624,88.8658,88.7248,88.8282,5862.0
2020-12-08 09:55:00,94.48,94.58,94.45,94.5,13197.0,88.8282,88.9222,88.8,88.847,13197.0
2020-12-08 10:00:00,94.52,94.52,94.25,94.25,32839.0,88.8658,88.8658,88.6119,88.6119,32839.0
2020-12-08 10:05:00,94.25,94.59,94.25,94.59,11919.0,88.6119,88.9316,88.6119,88.9316,11919.0
2020-12-08 10:10:00,94.56,94.7,94.47,94.69,21600.0,88.9034,89.035,88.8188,89.0256,21600.0
2020-12-08 10:15:00,94.69,94.77,94.57,94.7,45718.0,89.0256,89.1008,88.9128,89.035,45718.0
2020-12-08 10:20:00,94.73,94.8,94.66,94.69,22895.0,89.0632,89.129,88.9974,89.0256,22895.0
2020-12-08 10:25:00,94.69,94.76,94.68,94.71,7279.0,89.0256,89.0914,89.0162,89.0444,7279.0
2020-12-08 10:30:00,94.73,94.84,94.7,94.8,4619.0,89.0632,89.1666,89.035,89.129,4619.0
2020-12-08 10:35:00,94.78,94.83,94.74,94.76,4256.0,89.1102,89.1572,89.0726,89.0914,4256.0
2020-12-08 10:40:00,94.77,94.77,94.67,94.67,6607.0,89.1008,89.1008,89.0068,89.0068,6607.0
2020-12-08 10:45:00,94.69,94.79,94.68,94.75,8968.0,89.0256,89.1196,89.0162,89.082,8968.0
2020-12-08 10:50:00,94.78,94.8,94.75,94.79,3084.0,89.1102,89.129,89.082,89.1196,3084.0
2020-12-08 10:55:00,94.79,94.87,94.77,94.83,4156.0,89.1196,89.1949,89.1008,89.1572,4156.0
2020-12-08 11:00:00,94.85,94.92,94.83,94.92,1704.0,89.1761,89.2419,89.1572,89.2419,1704.0
2020-12-08 11:05:00,94.9,94.9,94.8,94.84,12812.0,89.2231,89.2231,89.129,89.1666,12812.0
2020-12-08 11:10:00,94.85,94.91,94.8,94.9,5943.0,89.1761,89.2325,89.129,89.2231,5943.0
2020-12-08 11:15:00,94.89,94.95,94.85,94.91,8692.0,89.2137,89.2701,89.1761,89.2325,8692.0
2020-12-08 11:20:00,94.92,94.92,94.79,94.79,2317.0,89.2419,89.2419,89.1196,89.1196,2317.0
2020-12-08 11:25:00,94.79,94.86,94.73,94.86,8883.0,89.1196,89.1855,89.0632,89.1855,8883.0
2020-12-08 11:30:00,94.85,94.89,94.68,94.7,12604.0,89.1761,89.2137,89.0162,89.035,12604.0
2020-12-08 11:35:00,94.7,94.72,94.66,94.67,4226.0,89.035,89.0538,88.9974,89.0068,4226.0
2020-12-08 11:40:00,94.67,94.73,94.67,94.71,3474.0,89.0068,89.0632,89.0068,89.0444,3474.0
2020-12-08 11:45:00,94.73,94.75,94.67,94.67,2307.0,89.0632,89.082,89.0068,89.0068,2307.0
2020-12-08 11:50:00,94.68,94.69,94.65,94.67,3830.0,89.0162,89.0256,88.988,89.0068,3830.0
2020-12-08 11:55:00,94.68,94.68,94.53,94.55,6280.0,89.0162,89.0162,88.8752,88.894,6280.0
2020-12-08 12:00:00,94.56,94.56,94.49,94.49,2837.0,88.9034,88.9034,88.8376,88.8376,2837.0
2020-12-08 12:05:00,94.5,94.53,94.46,94.48,4108.0,88.847,88.8752,88.8094,88.8282,4108.0
2020-12-08 12:10:00,94.49,94.58,94.49,94.58,5584.0,88.8376,88.9222,88.8376,88.9222,5584.0
2020-12-08 12:15:00,94.55,94.64,94.53,94.64,2311.0,88.894,88.9786,88.8752,88.9786,2311.0
2020-12-08 12:20:00,94.67,94.68,94.62,94.64,2546.0,89.0068,89.0162,88.9598,88.9786,2546.0
2020-12-08 12:25:00,94.68,94.75,94.68,94.73,2415.0,89.0162,89.082,89.0162,89.0632,2415.0
2020-12-08 12:30:00,94.76,94.8,94.69,94.76,9015.0,89.0914,89.129,89.0256,89.0914,9015.0
2020-12-08 12:35:00,94.77,94.84,94.74,94.77,4689.0,89.1008,89.1666,89.0726,89.1008,4689.0
2020-12-08 12:40:00,94.77,94.82,94.76,94.79,6892.0,89.1008,89.1478,89.0914,89.1196,6892.0
2020-12-08 12:45:00,94.78,94.88,94.73,94.88,9665.0,89.1102,89.2043,89.0632,89.2043,9665.0
2020-12-08 12:50:00,94.88,94.9,94.82,94.83,4723.0,89.2043,89.2231,89.1478,89.1572,4723.0
2020-12-08 12:55:00,94.83,94.91,94.83,94.88,2900.0,89.1572,89.2325,89.1572,89.2043,2900.0
2020-12-08 13:00:00,94.88,94.93,94.87,94.93,2490.0,89.2043,89.2513,89.1949,89.2513,2490.0
2020-12-08 13:05:00,94.93,94.93,94.88,94.88,2365.0,89.2513,89.2513,89.2043,89.2043,2365.0
2020-12-08 13:10:00,94.85,94.87,94.82,94.83,2292.0,89.1761,89.1949,89.1478,89.1572,2292.0
2020-12-08 13:15:00,94.83,94.86,94.81,94.82,2323.0,89.1572,89.1855,89.1384,89.1478,2323.0
2020-12-08 13:20:00,94.83,94.9,94.83,94.9,5339.0,89.1572,89.2231,89.1572,89.2231,5339.0
2020-12-08 13:25:00,94.9,94.94,94.85,94.87,3083.0,89.2231,89.2607,89.1761,89.1949,3083.0
2020-12-08 13:30:00,94.88,94.9,94.84,94.87,4687.0,89.2043,89.2231,89.1666,89.1949,4687.0
2020-12-08 13:35:00,94.9,94.9,94.8,94.8,3364.0,89.2231,89.2231,89.129,89.129,3364.0
2020-12-08 13:40:00,94.8,94.8,94.74,94.79,4376.0,89.129,89.129,89.0726,89.1196,4376.0
2020-12-08 13:45:00,94.8,94.8,94.76,94.78,2681.0,89.129,89.129,89.0914,89.1102,2681.0
2020-12-08 13:50:00,94.77,94.77,94.71,94.71,2849.0,89.1008,89.1008,89.0444,89.0444,2849.0
2020-12-08 13:55:00,94.7,94.71,94.63,94.66,4327.0,89.035,89.0444,88.9692,88.9974,4327.0
2020-12-08 14:00:00,94.64,94.64,94.59,94.59,3424.0,88.9786,88.9786,88.9316,88.9316,3424.0
2020-12-08 14:05:00,94.58,94.6,94.55,94.59,7044.0,88.9222,88.941,88.894,88.9316,7044.0
2020-12-08 14:10:00,94.6,94.62,94.58,94.62,3680.0,88.941,88.9598,88.9222,88.9598,3680.0
2020-12-08 14:15:00,94.61,94.64,94.59,94.63,4706.0,88.9504,88.9786,88.9316,88.9692,4706.0
2020-12-08 14:20:00,94.63,94.67,94.62,94.64,2929.0,88.9692,89.0068,88.9598,88.9786,2929.0
2020-12-08 14:25:00,94.63,94.81,94.63,94.81,5888.0,88.9692,89.1384,88.9692,89.1384,5888.0
2020-12-08 14:30:00,94.81,94.85,94.77,94.78,24337.0,89.1384,89.1761,89.1008,89.1102,24337.0
2020-12-08 14:35:00,94.77,94.77,94.69,94.69,9323.0,89.1008,89.1008,89.0256,89.0256,9323.0
2020-12-08 14:40:00,94.67,94.68,94.54,94.54,16878.0,89.0068,89.0162,88.8846,88.8846,16878.0
2020-12-08 14:45:00,94.56,94.59,94.46,94.47,6773.0,88.9034,88.9316,88.8094,88.8188,6773.0
2020-12-08 14:50:00,94.44,94.47,94.38,94.42,6106.0,88.7906,88.8188,88.7342,88.7718,6106.0
2020-12-08 14:55:00,94.42,94.54,94.4,94.48,8542.0,88.7718,88.8846,88.753,88.8282,8542.0
2020-12-08 15:00:00,94.48,94.53,94.46,94.5,5882.0,88.8282,88.8752,88.8094,88.847,5882.0
2020-12-08 15:05:00,94.49,94.51,94.45,94.5,6352.0,88.8376,88.8564,88.8,88.847,6352.0
2020-12-08 15:10:00,94.51,94.53,94.45,94.5,6716.0,88.8564,88.8752,88.8,88.847,6716.0
2020-12-08 15:15:00,94.51,94.51,94.43,94.45,3767.0,88.8564,88.8564,88.7812,88.8,3767.0
2020-12-08 15:20:00,94.45,94.5,94.43,94.45,8759.0,88.8,88.847,88.7812,88.8,8759.0
2020-12-08 15:25:00,94.45,94.5,94.42,94.47,9336.0,88.8,88.847,88.7718,88.8188,9336.0
2020-12-08 15:30:00,94.46,94.52,94.46,94.5,10192.0,88.8094,88.8658,88.8094,88.847,10192.0
2020-12-08 15:35:00,94.49,94.49,94.44,94.47,14424.0,88.8376,88.8376,88.7906,88.8188,14424.0
2020-12-08 15:40:00,94.46,94.48,94.44,94.47,10429.0,88.8094,88.8282,88.7906,88.8188,10429.0
2020-12-08 15:45:00,94.46,94.61,94.46,94.54,24503.0,88.8094,88.9504,88.8094,88.8846,24503.0
2020-12-08 15:50:00,94.55,94.6,94.53,94.53,25288.0,88.894,88.941,88.8752,88.8752,25288.0
2020-12-08 15:55:00,94.56,94.68,94.55,94.68,58663.0,88.9034,89.0162,88.894,89.0162,58663.0
2020-12-09 09:30:00,95.01,95.03,94.72,95.03,13987.0,89.3265,89.3453,89.0538,89.3453,13987.0
2020-12-09 09:35:00,95.02,95.11,94.77,94.98,8319.0,89.3359,89.4205,89.1008,89.2983,8319.0
2020-12-09 09:40:00,94.94,94.94,94.51,94.51,3263.0,89.2607,89.2607,88.8564,88.8564,3263.0
2020-12-09 09:45:00,94.56,94.58,94.46,94.57,8415.0,88.9034,88.9222,88.8094,88.9128,8415.0
2020-12-09 09:50:00,94.53,94.53,94.28,94.29,2707.0,88.8752,88.8752,88.6401,88.6496,2707.0
2020-12-09 09:55:00,94.3,94.34,94.13,94.13,5066.0,88.659,88.6966,88.4991,88.4991,5066.0
2020-12-09 10:00:00,94.19,94.35,94.16,94.21,10220.0,88.5555,88.706,88.5273,88.5743,10220.0
2020-12-09 10:05:00,94.22,94.23,94.14,94.15,3586.0,88.5837,88.5931,88.5085,88.5179,3586.0
2020-12-09 10:10:00,94.14,94.14,93.91,93.98,9645.0,88.5085,88.5085,88.2923,88.3581,9645.0
2020-12-09 10:15:00,94.01,94.08,94.0,94.07,4606.0,88.3863,88.4521,88.3769,88.4427,4606.0
2020-12-09 10:20:00,94.05,94.05,93.94,93.95,3581.0,88.4239,88.4239,88.3205,88.3299,3581.0
2020-12-09 10:25:00,93.95,94.05,93.94,94.05,9850.0,88.3299,88.4239,88.3205,88.4239,9850.0
2020-12-09 10:30:00,94.05,94.29,94.05,94.2,9717.0,88.4239,88.6496,88.4239,88.5649,9717.0
2020-12-09 10:35:00,94.19,94.32,94.19,94.26,9539.0,88.5555,88.6778,88.5555,88.6213,9539.0
2020-12-09 10:40:00,94.27,94.33,94.24,94.3,7373.0,88.6307,88.6872,88.6025,88.659,7373.0
2020-12-09 10:45:00,94.3,94.33,94.25,94.31,6003.0,88.659,88.6872,88.6119,88.6684,6003.0
2020-12-09 10:50:00,94.31,94.39,94.25,94.37,8823.0,88.6684,88.7436,88.6119,88.7248,8823.0
2020-12-09 10:55:00,94.37,94.46,94.32,94.41,13913.0,88.7248,88.8094,88.6778,88.7624,13913.0
2020-12-09 11:00:00,94.41,94.47,94.39,94.41,8970.0,88.7624,88.8188,88.7436,88.7624,8970.0
2020-12-09 11:05:00,94.4,94.44,94.29,94.37,8158.0,88.753,88.7906,88.6496,88.7248,8158.0
2020-12-09 11:10:00,94.35,94.35,94.2,94.2,4618.0,88.706,88.706,88.5649,88.5649,4618.0
2020-12-09 11:15:00,94.18,94.26,94.13,94.26,7847.0,88.5461,88.6213,88.4991,88.6213,7847.0
2020-12-09 11:20:00,94.26,94.31,94.2,94.25,4478.0,88.6213,88.6684,88.5649,88.6119,4478.0
2020-12-09 11:25:00,94.24,94.31,94.2,94.29,5454.0,88.6025,88.6684,88.5649,88.6496,5454.0
2020-12-09 11:30:00,94.29,94.4,94.28,94.35,3700.0,88.6496,88.753,88.6401,88.706,3700.0
2020-12-09 11:35:00,94.33,94.42,94.3,94.4,5173.0,88.6872,88.7718,88.659,88.753,5173.0
2020-12-09 11:40:00,94.41,94.42,94.36,94.42,10059.0,88.7624,88.7718,88.7154,88.7718,10059.0
2020-12-09 11:45:00,94.4,94.44,94.31,94.35,5368.0,88.753,88.7906,88.6684,88.706,5368.0
2020-12-09 11:50:00,94.36,94.36,94.27,94.28,3316.0,88.7154,88.7154,88.6307,88.6401,3316.0
2020-12-09 11:55:00,94.27,94.32,94.25,94.29,4634.0,88.6307,88.6778,88.6119,88.6496,4634.0
2020-12-09 12:00:00,94.29,94.35,94.26,94.34,5375.0,88.6496,88.706,88.6213,88.6966,5375.0
2020-12-09 12:05:00,94.36,94.4,94.34,94.4,6321.0,88.7154,88.753,88.6966,88.753,6321.0
2020-12-09 12:10:00,94.4,94.41,94.32,94.37,9367.0,88.753,88.7624,88.6778,88.7248,9367.0
2020-12-09 12:15:00,94.38,94.41,94.31,94.41,7712.0,88.7342,88.7624,88.6684,88.7624,7712.0
2020-12-09 12:20:00,94.42,94.48,94.35,94.41,5765.0,88.7718,88.8282,88.706,88.7624,5765.0
2020-12-09 12:25:00,94.42,94.45,94.38,94.4,2856.0,88.7718,88.8,88.7342,88.753,2856.0
2020-12-09 12:30:00,94.4,94.44,94.37,94.4,8489.0,88.753,88.7906,88.7248,88.753,8489.0
2020-12-09 12:35:00,94.41,94.41,94.33,94.38,5242.0,88.7624,88.7624,88.6872,88.7342,5242.0
2020-12-09 12:40:00,94.38,94.44,94.38,94.43,6752.0,88.7342,88.7906,88.7342,88.7812,6752.0
2020-12-09 12:45:00,94.43,94.5,94.42,94.45,13514.0,88.7812,88.847,88.7718,88.8,13514.0
2020-12-09 12:50:00,94.43,94.5,94.37,94.46,4062.0,88.7812,88.847,88.7248,88.8094,4062.0
2020-12-09 12:55:00,94.47,94.52,94.45,94.52,5834.0,88.8188,88.8658,88.8,88.8658,5834.0
2020-12-09 13:00:00,94.48,94.49,94.4,94.4,1869.0,88.8282,88.8376,88.753,88.753,1869.0
2020-12-09 13:05:00,94.42,94.46,94.36,94.38,4208.0,88.7718,88.8094,88.7154,88.7342,4208.0
2020-12-09 13:10:00,94.39,94.41,94.38,94.4,1358.0,88.7436,88.7624,88.7342,88.753,1358.0
2020-12-09 13:15:00,94.37,94.39,94.3,94.3,6382.0,88.7248,88.7436,88.659,88.659,6382.0
2020-12-09 13:20:00,94.33,94.34,94.23,94.31,3155.0,88.6872,88.6966,88.5931,88.6684,3155.0
2020-12-09 13:25:00,94.3,94.46,94.29,94.43,5488.0,88.659,88.8094,88.6496,88.7812,5488.0
2020-12-09 13:30:00,94.44,94.54,94.43,94.52,3291.0,88.7906,88.8846,88.7812,88.8658,3291.0
2020-12-09 13:35:00,94.49,94.54,94.44,94.46,2812.0,88.8376,88.8846,88.7906,88.8094,2812.0
2020-12-09 13:40:00,94.46,94.53,94.44,94.47,17233.0,88.8094,88.8752,88.7906,88.8188,17233.0
2020-12-09 13:45:00,94.45,94.46,94.41,94.43,4778.0,88.8,88.8094,88.7624,88.7812,4778.0
2020-12-09 13:50:00,94.42,94.47,94.39,94.4,7206.0,88.7718,88.8188,88.7436,88.753,7206.0
2020-12-09 13:55:00,94.43,94.44,94.29,94.41,7477.0,88.7812,88.7906,88.6496,88.7624,7477.0
2020-12-09 14:00:00,94.42,94.56,94.4,94.5,10286.0,88.7718,88.9034,88.753,88.847,10286.0
2020-12-09 14:05:00,94.5,94.52,94.44,94.48,7274.0,88.847,88.8658,88.7906,88.8282,7274.0
2020-12-09 14:10:00,94.42,94.45,94.35,94.4,12882.0,88.7718,88.8,88.706,88.753,12882.0
2020-12-09 14:15:00,94.39,94.44,94.39,94.39,4086.0,88.7436,88.7906,88.7436,88.7436,4086.0
2020-12-09 14:20:00,94.4,94.49,94.37,94.46,5258.0,88.753,88.8376,88.7248,88.8094,5258.0
2020-12-09 14:25:00,94.45,94.48,94.42,94.44,9877.0,88.8,88.8282,88.7718,88.7906,9877.0
2020-12-09 14:30:00,94.42,94.42,94.31,94.32,9048.0,88.7718,88.7718,88.6684,88.6778,9048.0
2020-12-09 14:35:00,94.33,94.35,94.29,94.32,8694.0,88.6872,88.706,88.6496,88.6778,8694.0
2020-12-09 14:40:00,94.34,94.34,94.29,94.34,7495.0,88.6966,88.6966,88.6496,88.6966,7495.0
2020-12-09 14:45:00,94.32,94.44,94.32,94.36,15562.0,88.6778,88.7906,88.6778,88.7154,15562.0
2020-12-09 14:50:00,94.36,94.37,94.26,94.33,13720.0,88.7154,88.7248,88.6213,88.6872,13720.0
2020-12-09 14:55:00,94.34,94.34,94.3,94.33,6814.0,88.6966,88.6966,88.659,88.6872,6814.0
2020-12-09 15:00:00,94.33,94.37,94.3,94.32,11045.0,88.6872,88.7248,88.659,88.6778,11045.0
2020-12-09 15:05:00,94.35,94.4,94.32,94.39,9677.0,88.706,88.753,88.6778,88.7436,9677.0
2020-12-09 15:10:00,94.4,94.45,94.36,94.36,9871.0,88.753,88.8,88.7154,88.7154,9871.0
2020-12-09 15:15:00,94.35,94.35,94.27,94.28,8159.0,88.706,88.706,88.6307,88.6401,8159.0
2020-12-09 15:20:00,94.29,94.33,94.23,94.23,14236.0,88.6496,88.6872,88.5931,88.5931,14236.0
2020-12-09 15:25:00,94.25,94.36,94.22,94.33,18010.0,88.6119,88.7154,88.5837,88.6872,18010.0
2020-12-09 15:30:00,94.32,94.43,94.24,94.31,21987.0,88.6778,88.7812,88.6025,88.6684,21987.0
2020-12-09 15:35:00,94.29,94.3,94.17,94.28,24599.0,88.6496,88.659,88.5367,88.6401,24599.0
2020-12-09 15:40:00,94.28,94.39,94.28,94.38,32976.0,88.6401,88.7436,88.6401,88.7342,32976.0
2020-12-09 15:45:00,94.38,94.38,94.26,94.27,31376.0,88.7342,88.7342,88.6213,88.6307,31376.0
2020-12-09 15:50:00,94.27,94.48,94.25,94.45,40436.0,88.6307,88.8282,88.6119,88.8,40436.0
2020-12-09 15:55:00,94.46,94.56,94.29,94.3,122367.0,88.8094,88.9034,88.6496,88.659,122367.0
2020-12-10 09:30:00,94.31,94.57,94.11,94.11,15655.0,88.6684,88.9128,88.4803,88.4803,15655.0
2020-12-10 09:35:00,94.13,94.13,93.96,94.02,3200.0,88.4991,88.4991,88.3393,88.3957,3200.0
2020-12-10 09:40:00,93.99,94.14,93.97,93.97,1802.0,88.3675,88.5085,88.3487,88.3487,1802.0
2020-12-10 09:45:00,93.96,94.14,93.91,94.09,3508.0,88.3393,88.5085,88.2923,88.4615,3508.0
2020-12-10 09:50:00,94.18,94.29,94.14,94.2,13819.0,88.5461,88.6496,88.5085,88.5649,13819.0
2020-12-10 09:55:00,94.24,94.31,94.16,94.21,9000.0,88.6025,88.6684,88.5273,88.5743,9000.0
2020-12-10 10:00:00,94.25,94.3,94.2,94.24,7017.0,88.6119,88.659,88.5649,88.6025,7017.0
2020-12-10 10:05:00,94.25,94.33,94.16,94.18,6405.0,88.6119,88.6872,88.5273,88.5461,6405.0
2020-12-10 10:10:00,94.16,94.24,94.14,94.14,3699.0,88.5273,88.6025,88.5085,88.5085,3699.0
2020-12-10 10:15:00,94.1,94.21,94.09,94.14,13616.0,88.4709,88.5743,88.4615,88.5085,13616.0
2020-12-10 10:20:00,94.1,94.12,93.9,93.9,4529.0,88.4709,88.4897,88.2829,88.2829,4529.0
2020-12-10 10:25:00,93.9,93.93,93.82,93.82,4237.0,88.2829,88.3111,88.2077,88.2077,4237.0
2020-12-10 10:30:00,93.83,93.83,93.63,93.67,6249.0,88.2171,88.2171,88.029,88.0666,6249.0
2020-12-10 10:35:00,93.63,93.64,93.55,93.6,2347.0,88.029,88.0384,87.9538,88.0008,2347.0
2020-12-10 10:40:00,93.6,93.67,93.55,93.6,5247.0,88.0008,88.0666,87.9538,88.0008,5247.0
2020-12-10 10:45:00,93.61,93.72,93.55,93.72,5722.0,88.0102,88.1136,87.9538,88.1136,5722.0
2020-12-10 10:50:00,93.73,93.92,93.73,93.87,9716.0,88.123,88.3017,88.123,88.2547,9716.0
2020-12-10 10:55:00,93.82,93.85,93.65,93.71,4172.0,88.2077,88.2359,88.0478,88.1042,4172.0
2020-12-10 11:00:00,93.71,93.71,93.64,93.65,2500.0,88.1042,88.1042,88.0384,88.0478,2500.0
2020-12-10 11:05:00,93.65,93.65,93.48,93.48,5355.0,88.0478,88.0478,87.888,87.888,5355.0
2020-12-10 11:10:00,93.45,93.57,93.44,93.47,8915.0,87.8598,87.9726,87.8504,87.8786,8915.0
2020-12-10 11:15:00,93.49,93.52,93.4,93.41,6366.0,87.8974,87.9256,87.8128,87.8222,6366.0
2020-12-10 11:20:00,93.44,93.47,93.39,93.47,2609.0,87.8504,87.8786,87.8034,87.8786,2609.0
2020-12-10 11:25:00,93.46,93.5,93.43,93.47,9595.0,87.8692,87.9068,87.841,87.8786,9595.0
2020-12-10 11:30:00,93.47,93.58,93.46,93.58,5770.0,87.8786,87.982,87.8692,87.982,5770.0
2020-12-10 11:35:00,93.59,93.73,93.59,93.71,2500.0,87.9914,88.123,87.9914,88.1042,2500.0
2020-12-10 11:40:00,93.72,93.82,93.72,93.78,6698.0,88.1136,88.2077,88.1136,88.1701,6698.0
2020-12-10 11:45:00,93.76,93.78,93.67,93.7,3088.0,88.1513,88.1701,88.0666,88.0948,3088.0
2020-12-10 11:50:00,93.7,93.73,93.65,93.65,7936.0,88.0948,88.123,88.0478,88.0478,7936.0
2020-12-10 11:55:00,93.61,93.69,93.61,93.69,3412.0,88.0102,88.0854,88.0102,88.0854,3412.0
2020-12-10 12:00:00,93.7,93.75,93.68,93.75,5506.0,88.0948,88.1419,88.076,88.1419,5506.0
2020-12-10 12:05:00,93.74,93.76,93.7,93.7,2517.0,88.1325,88.1513,88.0948,88.0948,2517.0
2020-12-10 12:10:00,93.73,93.8,93.73,93.73,3305.0,88.123,88.1889,88.123,88.123,3305.0
2020-12-10 12:15:00,93.75,93.78,93.74,93.75,2001.0,88.1419,88.1701,88.1325,88.1419,2001.0
2020-12-10 12:20:00,93.76,93.76,93.53,93.57,21093.0,88.1513,88.1513,87.935,87.9726,21093.0
2020-12-10 12:25:00,93.58,93.58,93.5,93.54,2199.0,87.982,87.982,87.9068,87.9444,2199.0
2020-12-10 12:30:00,93.54,93.55,93.46,93.51,2770.0,87.9444,87.9538,87.8692,87.9162,2770.0
2020-12-10 12:35:00,93.55,93.63,93.53,93.63,3500.0,87.9538,88.029,87.935,88.029,3500.0
2020-12-10 12:40:00,93.59,93.62,93.57,93.57,1917.0,87.9914,88.0196,87.9726,87.9726,1917.0
2020-12-10 12:45:00,93.6,93.66,93.6,93.62,3116.0,88.0008,88.0572,88.0008,88.0196,3116.0
2020-12-10 12:50:00,93.6,93.6,93.43,93.45,3929.0,88.0008,88.0008,87.841,87.8598,3929.0
2020-12-10 12:55:00,93.44,93.52,93.42,93.51,3122.0,87.8504,87.9256,87.8316,87.9162,3122.0
2020-12-10 13:00:00,93.49,93.56,93.49,93.51,1517.0,87.8974,87.9632,87.8974,87.9162,1517.0
2020-12-10 13:05:00,93.52,93.63,93.51,93.58,2867.0,87.9256,88.029,87.9162,87.982,2867.0
2020-12-10 13:10:00,93.57,93.64,93.55,93.59,3515.0,87.9726,88.0384,87.9538,87.9914,3515.0
2020-12-10 13:15:00,93.59,93.67,93.59,93.65,2393.0,87.9914,88.0666,87.9914,88.0478,2393.0
2020-12-10 13:20:00,93.67,93.67,93.61,93.64,3681.0,88.0666,88.0666,88.0102,88.0384,3681.0
2020-12-10 13:25:00,93.64,93.73,93.63,93.7,3684.0,88.0384,88.123,88.029,88.0948,3684.0
2020-12-10 13:30:00,93.72,93.72,93.61,93.66,3500.0,88.1136,88.1136,88.0102,88.0572,3500.0
2020-12-10 13:35:00,93.68,93.73,93.63,93.73,900.0,88.076,88.123,88.029,88.123,900.0
2020-12-10 13:40:00,93.75,93.76,93.7,93.74,4084.0,88.1419,88.1513,88.0948,88.1325,4084.0
2020-12-10 13:45:00,93.72,93.76,93.69,93.76,2633.0,88.1136,88.1513,88.0854,88.1513,2633.0
2020-12-10 13:50:00,93.73,93.74,93.68,93.68,5634.0,88.123,88.1325,88.076,88.076,5634.0
2020-12-10 13:55:00,93.68,93.68,93.57,93.58,3949.0,88.076,88.076,87.9726,87.982,3949.0
2020-12-10 14:00:00,93.59,93.59,93.49,93.53,3779.0,87.9914,87.9914,87.8974,87.935,3779.0
2020-12-10 14:05:00,93.5,93.55,93.48,93.48,5187.0,87.9068,87.9538,87.888,87.888,5187.0
2020-12-10 14:10:00,93.47,93.47,93.36,93.37,2945.0,87.8786,87.8786,87.7752,87.7846,2945.0
2020-12-10 14:15:00,93.38,93.4,93.36,93.38,4261.0,87.794,87.8128,87.7752,87.794,4261.0
2020-12-10 14:20:00,93.37,93.4,93.29,93.31,3827.0,87.7846,87.8128,87.7094,87.7282,3827.0
2020-12-10 14:25:00,93.33,93.35,93.32,93.32,3976.0,87.747,87.7658,87.7376,87.7376,3976.0
2020-12-10 14:30:00,93.33,93.37,93.31,93.36,2815.0,87.747,87.7846,87.7282,87.7752,2815.0
2020-12-10 14:35:00,93.34,93.43,93.32,93.43,4007.0,87.7564,87.841,87.7376,87.841,4007.0
2020-12-10 14:40:00,93.41,93.42,93.36,93.37,2373.0,87.8222,87.8316,87.7752,87.7846,2373.0
2020-12-10 14:45:00,93.38,93.49,93.37,93.44,6058.0,87.794,87.8974,87.7846,87.8504,6058.0
2020-12-10 14:50:00,93.44,93.45,93.37,93.37,3723.0,87.8504,87.8598,87.7846,87.7846,3723.0
2020-12-10 14:55:00,93.38,93.44,93.37,93.41,4107.0,87.794,87.8504,87.7846,87.8222,4107.0
2020-12-10 15:00:00,93.42,93.57,93.42,93.54,9988.0,87.8316,87.9726,87.8316,87.9444,9988.0
2020-12-10 15:05:00,93.54,93.57,93.49,93.52,7553.0,87.9444,87.9726,87.8974,87.9256,7553.0
2020-12-10 15:10:00,93.51,93.69,93.51,93.64,9289.0,87.9162,88.0854,87.9162,88.0384,9289.0
2020-12-10 15:15:00,93.64,93.74,93.64,93.7,5728.0,88.0384,88.1325,88.0384,88.0948,5728.0
2020-12-10 15:20:00,93.7,93.8,93.67,93.77,26498.0,88.0948,88.1889,88.0666,88.1607,26498.0
2020-12-10 15:25:00,93.76,93.79,93.65,93.72,67277.0,88.1513,88.1795,88.0478,88.1136,67277.0
2020-12-10 15:30:00,93.7,93.71,93.64,93.68,4344.0,88.0948,88.1042,88.0384,88.076,4344.0
2020-12-10 15:35:00,93.68,93.68,93.62,93.64,8424.0,88.076,88.076,88.0196,88.0384,8424.0
2020-12-10 15:40:00,93.64,93.66,93.6,93.65,10052.0,88.0384,88.0572,88.0008,88.0478,10052.0
2020-12-10 15:45:00,93.65,93.71,93.64,93.66,7914.0,88.0478,88.1042,88.0384,88.0572,7914.0
2020-12-10 15:50:00,93.67,93.75,93.59,93.74,70969.0,88.0666,88.1419,87.9914,88.1325,70969.0
2020-12-10 15:55:00,93.73,93.73,93.46,93.52,103476.0,88.123,88.123,87.8692,87.9256,103476.0
2020-12-11 09:30:00,93.29,94.27,93.29,94.27,16798.0,87.7094,88.6307,87.7094,88.6307,16798.0
2020-12-11 09:35:00,94.25,94.32,94.11,94.17,4562.0,88.6119,88.6778,88.4803,88.5367,4562.0
2020-12-11 09:40:00,94.29,94.48,94.18,94.48,7884.0,88.6496,88.8282,88.5461,88.8282,7884.0
2020-12-11 09:45:00,94.4,94.65,94.19,94.63,11871.0,88.753,88.988,88.5555,88.9692,11871.0
2020-12-11 09:50:00,94.53,94.84,94.5,94.67,10846.0,88.8752,89.1666,88.847,89.0068,10846.0
2020-12-11 09:55:00,94.69,94.78,94.59,94.77,6673.0,89.0256,89.1102,88.9316,89.1008,6673.0
2020-12-11 10:00:00,94.8,94.95,94.74,94.93,7059.0,89.129,89.2701,89.0726,89.2513,7059.0
2020-12-11 10:05:00,94.96,95.06,94.89,95.05,5221.0,89.2795,89.3735,89.2137,89.3641,5221.0
2020-12-11 10:10:00,95.03,95.06,94.81,94.91,9241.0,89.3453,89.3735,89.1384,89.2325,9241.0
2020-12-11 10:15:00,94.91,95.0,94.85,94.97,11893.0,89.2325,89.3171,89.1761,89.2889,11893.0
2020-12-11 10:20:00,94.92,94.98,94.75,94.84,7897.0,89.2419,89.2983,89.082,89.1666,7897.0
2020-12-11 10:25:00,94.84,94.91,94.79,94.82,3689.0,89.1666,89.2325,89.1196,89.1478,3689.0
2020-12-11 10:30:00,94.85,94.92,94.78,94.89,6875.0,89.1761,89.2419,89.1102,89.2137,6875.0
2020-12-11 10:35:00,94.91,94.91,94.8,94.89,4729.0,89.2325,89.2325,89.129,89.2137,4729.0
2020-12-11 10:40:00,94.89,94.89,94.76,94.78,6333.0,89.2137,89.2137,89.0914,89.1102,6333.0
2020-12-11 10:45:00,94.79,94.87,94.78,94.87,4859.0,89.1196,89.1949,89.1102,89.1949,4859.0
2020-12-11 10:50:00,94.88,94.92,94.77,94.82,7643.0,89.2043,89.2419,89.1008,89.1478,7643.0
2020-12-11 10:55:00,94.8,94.82,94.67,94.73,15081.0,89.129,89.1478,89.0068,89.0632,15081.0
2020-12-11 11:00:00,94.71,94.79,94.7,94.7,5294.0,89.0444,89.1196,89.035,89.035,5294.0
2020-12-11 11:05:00,94.7,94.74,94.61,94.67,5834.0,89.035,89.0726,88.9504,89.0068,5834.0
2020-12-11 11:10:00,94.68,94.72,94.6,94.68,6570.0,89.0162,89.0538,88.941,89.0162,6570.0
2020-12-11 11:15:00,94.64,94.73,94.64,94.73,3415.0,88.9786,89.0632,88.9786,89.0632,3415.0
2020-12-11 11:20:00,94.72,94.72,94.62,94.66,4424.0,89.0538,89.0538,88.9598,88.9974,4424.0
2020-12-11 11:25:00,94.68,94.68,94.61,94.64,5316.0,89.0162,89.0162,88.9504,88.9786,5316.0
2020-12-11 11:30:00,94.64,94.64,94.52,94.57,4036.0,88.9786,88.9786,88.8658,88.9128,4036.0
2020-12-11 11:35:00,94.53,94.53,94.39,94.41,4168.0,88.8752,88.8752,88.7436,88.7624,4168.0
2020-12-11 11:40:00,94.39,94.44,94.35,94.35,3623.0,88.7436,88.7906,88.706,88.706,3623.0
2020-12-11 11:45:00,94.32,94.38,94.28,94.38,3423.0,88.6778,88.7342,88.6401,88.7342,3423.0
2020-12-11 11:50:00,94.34,94.36,94.32,94.33,2260.0,88.6966,88.7154,88.6778,88.6872,2260.0
2020-12-11 11:55:00,94.36,94.39,94.24,94.3,32952.0,88.7154,88.7436,88.6025,88.659,32952.0
2020-12-11 12:00:00,94.29,94.31,94.09,94.09,3929.0,88.6496,88.6684,88.4615,88.4615,3929.0
2020-12-11 12:05:00,94.14,94.2,94.11,94.15,2775.0,88.5085,88.5649,88.4803,88.5179,2775.0
2020-12-11 12:10:00,94.1,94.11,94.03,94.11,3814.0,88.4709,88.4803,88.4051,88.4803,3814.0
2020-12-11 12:15:00,94.09,94.19,94.07,94.09,10391.0,88.4615,88.5555,88.4427,88.4615,10391.0
2020-12-11 12:20:00,94.11,94.22,94.06,94.22,2685.0,88.4803,88.5837,88.4333,88.5837,2685.0
2020-12-11 12:25:00,94.18,94.24,94.16,94.21,4590.0,88.5461,88.6025,88.5273,88.5743,4590.0
2020-12-11 12:30:00,94.21,94.28,94.21,94.28,4218.0,88.5743,88.6401,88.5743,88.6401,4218.0
2020-12-11 12:35:00,94.22,94.41,94.22,94.36,14877.0,88.5837,88.7624,88.5837,88.7154,14877.0
2020-12-11 12:40:00,94.37,94.44,94.33,94.44,24020.0,88.7248,88.7906,88.6872,88.7906,24020.0
2020-12-11 12:45:00,94.44,94.52,94.42,94.44,19040.0,88.7906,88.8658,88.7718,88.7906,19040.0
2020-12-11 12:50:00,94.43,94.44,94.37,94.4,4405.0,88.7812,88.7906,88.7248,88.753,4405.0
2020-12-11 12:55:00,94.37,94.4,94.3,94.33,11219.0,88.7248,88.753,88.659,88.6872,11219.0
2020-12-11 13:00:00,94.33,94.38,94.3,94.33,12320.0,88.6872,88.7342,88.659,88.6872,12320.0
2020-12-11 13:05:00,94.32,94.34,94.29,94.33,9178.0,88.6778,88.6966,88.6496,88.6872,9178.0
2020-12-11 13:10:00,94.31,94.38,94.28,94.31,6114.0,88.6684,88.7342,88.6401,88.6684,6114.0
2020-12-11 13:15:00,94.34,94.4,94.31,94.36,3199.0,88.6966,88.753,88.6684,88.7154,3199.0
2020-12-11 13:20:00,94.37,94.39,94.28,94.33,9338.0,88.7248,88.7436,88.6401,88.6872,9338.0
2020-12-11 13:25:00,94.33,94.5,94.33,94.5,10180.0,88.6872,88.847,88.6872,88.847,10180.0
2020-12-11 13:30:00,94.48,94.63,94.48,94.53,6306.0,88.8282,88.9692,88.8282,88.8752,6306.0
2020-12-11 13:35:00,94.56,94.68,94.55,94.68,3751.0,88.9034,89.0162,88.894,89.0162,3751.0
2020-12-11 13:40:00,94.66,94.69,94.63,94.69,4337.0,88.9974,89.0256,88.9692,89.0256,4337.0
2020-12-11 13:45:00,94.69,94.81,94.69,94.81,2951.0,89.0256,89.1384,89.0256,89.1384,2951.0
2020-12-11 13:50:00,94.79,94.82,94.73,94.73,7341.0,89.1196,89.1478,89.0632,89.0632,7341.0
2020-12-11 13:55:00,94.72,94.9,94.72,94.9,3925.0,89.0538,89.2231,89.0538,89.2231,3925.0
2020-12-11 14:00:00,94.88,94.9,94.75,94.84,32651.0,89.2043,89.2231,89.082,89.1666,32651.0
2020-12-11 14:05:00,94.88,94.91,94.82,94.82,10387.0,89.2043,89.2325,89.1478,89.1478,10387.0
2020-12-11 14:10:00,94.82,94.85,94.71,94.73,6276.0,89.1478,89.1761,89.0444,89.0632,6276.0
2020-12-11 14:15:00,94.7,94.76,94.69,94.76,4009.0,89.035,89.0914,89.0256,89.0914,4009.0
2020-12-11 14:20:00,94.73,94.78,94.7,94.72,5384.0,89.0632,89.1102,89.035,89.0538,5384.0
2020-12-11 14:25:00,94.73,94.8,94.66,94.72,9548.0,89.0632,89.129,88.9974,89.0538,9548.0
2020-12-11 14:30:00,94.75,94.95,94.74,94.93,15795.0,89.082,89.2701,89.0726,89.2513,15795.0
2020-12-11 14:35:00,94.93,94.93,94.81,94.82,5402.0,89.2513,89.2513,89.1384,89.1478,5402.0
2020-12-11 14:40:00,94.8,94.88,94.75,94.88,4328.0,89.129,89.2043,89.082,89.2043,4328.0
2020-12-11 14:45:00,94.86,94.89,94.78,94.8,12884.0,89.1855,89.2137,89.1102,89.129,12884.0
2020-12-11 14:50:00,94.8,94.86,94.78,94.84,4457.0,89.129,89.1855,89.1102,89.1666,4457.0
2020-12-11 14:55:00,94.84,94.89,94.79,94.8,7447.0,89.1666,89.2137,89.1196,89.129,7447.0
2020-12-11 15:00:00,94.75,94.8,94.73,94.79,4718.0,89.082,89.129,89.0632,89.1196,4718.0
2020-12-11 15:05:00,94.8,94.85,94.79,94.84,7791.0,89.129,89.1761,89.1196,89.1666,7791.0
2020-12-11 15:10:00,94.86,94.93,94.86,94.9,6046.0,89.1855,89.2513,89.1855,89.2231,6046.0
2020-12-11 15:15:00,94.94,95.09,94.91,95.09,6258.0,89.2607,89.4017,89.2325,89.4017,6258.0
2020-12-11 15:20:00,95.08,95.09,95.01,95.09,8442.0,89.3923,89.4017,89.3265,89.4017,8442.0
2020-12-11 15:25:00,95.08,95.1,94.99,95.02,6938.0,89.3923,89.4111,89.3077,89.3359,6938.0
2020-12-11 15:30:00,95.02,95.09,94.99,95.02,10523.0,89.3359,89.4017,89.3077,89.3359,10523.0
2020-12-11 15:35:00,95.03,95.19,95.0,95.12,19520.0,89.3453,89.4957,89.3171,89.4299,19520.0
2020-12-11 15:40:00,95.12,95.18,95.07,95.08,12017.0,89.4299,89.4863,89.3829,89.3923,12017.0
2020-12-11 15:45:00,95.09,95.1,94.88,94.91,25197.0,89.4017,89.4111,89.2043,89.2325,25197.0
2020-12-11 15:50:00,94.95,95.1,94.94,95.05,41607.0,89.2701,89.4111,89.2607,89.3641,41607.0
2020-12-11 15:55:00,95.05,95.17,94.96,94.99,128346.0,89.3641,89.4769,89.2795,89.3077,128346.0
2020-12-14 09:30:00,95.28,95.49,95.17,95.17,28072.0,89.5803,89.7778,89.4769,89.4769,28072.0
2020-12-14 09:35:00,95.14,95.36,95.02,95.28,10974.0,89.4487,89.6555,89.3359,89.5803,10974.0
2020-12-14 09:40:00,95.32,95.46,95.32,95.43,2351.0,89.6179,89.7496,89.6179,89.7214,2351.0
2020-12-14 09:45:00,95.43,95.52,95.37,95.52,3637.0,89.7214,89.806,89.6649,89.806,3637.0
2020-12-14 09:50:00,95.52,95.73,95.46,95.73,4411.0,89.806,90.0034,89.7496,90.0034,4411.0
2020-12-14 09:55:00,95.73,95.74,95.56,95.57,4330.0,90.0034,90.0128,89.8436,89.853,4330.0
2020-12-14 10:00:00,95.56,95.68,95.52,95.67,2100.0,89.8436,89.9564,89.806,89.947,2100.0
2020-12-14 10:05:00,95.62,95.62,95.53,95.53,4977.0,89.9,89.9,89.8154,89.8154,4977.0
2020-12-14 10:10:00,95.47,95.54,95.4,95.48,4284.0,89.759,89.8248,89.6931,89.7684,4284.0
2020-12-14 10:15:00,95.47,95.53,95.46,95.52,2782.0,89.759,89.8154,89.7496,89.806,2782.0
2020-12-14 10:20:00,95.61,95.73,95.58,95.73,3186.0,89.8906,90.0034,89.8624,90.0034,3186.0
2020-12-14 10:25:00,95.77,95.87,95.67,95.67,4504.0,90.041,90.135,89.947,89.947,4504.0
2020-12-14 10:30:00,95.71,95.77,95.66,95.68,6312.0,89.9846,90.041,89.9376,89.9564,6312.0
2020-12-14 10:35:00,95.71,95.71,95.62,95.63,5144.0,89.9846,89.9846,89.9,89.9094,5144.0
2020-12-14 10:40:00,95.6,95.63,95.51,95.54,4571.0,89.8812,89.9094,89.7966,89.8248,4571.0
2020-12-14 10:45:00,95.55,95.64,95.53,95.6,7517.0,89.8342,89.9188,89.8154,89.8812,7517.0
2020-12-14 10:50:00,95.6,95.72,95.6,95.72,5717.0,89.8812,89.994,89.8812,89.994,5717.0
2020-12-14 10:55:00,95.73,95.73,95.6,95.62,6640.0,90.0034,90.0034,89.8812,89.9,6640.0
2020-12-14 11:00:00,95.63,95.65,95.55,95.59,2385.0,89.9094,89.9282,89.8342,89.8718,2385.0
2020-12-14 11:05:00,95.59,95.64,95.48,95.49,13211.0,89.8718,89.9188,89.7684,89.7778,13211.0
2020-12-14 11:10:00,95.48,95.61,95.48,95.6,7433.0,89.7684,89.8906,89.7684,89.8812,7433.0
2020-12-14 11:15:00,95.61,95.66,95.57,95.59,8216.0,89.8906,89.9376,89.853,89.8718,8216.0
2020-12-14 11:20:00,95.58,95.62,95.51,95.52,8614.0,89.8624,89.9,89.7966,89.806,8614.0
2020-12-14 11:25:00,95.48,95.6,95.48,95.56,11277.0,89.7684,89.8812,89.7684,89.8436,11277.0
2020-12-14 11:30:00,95.58,95.6,95.45,95.55,21398.0,89.8624,89.8812,89.7402,89.8342,21398.0
2020-12-14 11:35:00,95.5,95.61,95.49,95.58,9031.0,89.7872,89.8906,89.7778,89.8624,9031.0
2020-12-14 11:40:00,95.58,95.63,95.53,95.62,4830.0,89.8624,89.9094,89.8154,89.9,4830.0
2020-12-14 11:45:00,95.62,95.7,95.61,95.65,8065.0,89.9,89.9752,89.8906,89.9282,8065.0
2020-12-14 11:50:00,95.65,95.75,95.62,95.75,9268.0,89.9282,90.0222,89.9,90.0222,9268.0
2020-12-14 11:55:00,95.75,95.93,95.75,95.75,14276.0,90.0222,90.1914,90.0222,90.0222,14276.0
2020-12-14 12:00:00,95.69,95.71,95.46,95.61,59647.0,89.9658,89.9846,89.7496,89.8906,59647.0
2020-12-14 12:05:00,95.59,95.63,95.56,95.61,10952.0,89.8718,89.9094,89.8436,89.8906,10952.0
2020-12-14 12:10:00,95.62,95.65,95.57,95.64,6734.0,89.9,89.9282,89.853,89.9188,6734.0
2020-12-14 12:15:00,95.63,95.63,95.51,95.53,4223.0,89.9094,89.9094,89.7966,89.8154,4223.0
2020-12-14 12:20:00,95.55,95.59,95.52,95.55,6421.0,89.8342,89.8718,89.806,89.8342,6421.0
2020-12-14 12:25:00,95.55,95.57,95.53,95.54,3958.0,89.8342,89.853,89.8154,89.8248,3958.0
2020-12-14 12:30:00,95.55,95.59,95.53,95.56,7769.0,89.8342,89.8718,89.8154,89.8436,7769.0
2020-12-14 12:35:00,95.56,95.56,95.48,95.52,8390.0,89.8436,89.8436,89.7684,89.806,8390.0
2020-12-14 12:40:00,95.53,95.54,95.5,95.5,10050.0,89.8154,89.8248,89.7872,89.7872,10050.0
2020-12-14 12:45:00,95.49,95.65,95.43,95.6,32547.0,89.7778,89.9282,89.7214,89.8812,32547.0
2020-12-14 12:50:00,95.57,95.66,95.38,95.41,81337.0,89.853,89.9376,89.6743,89.7026,81337.0
2020-12-14 12:55:00,95.38,95.39,95.25,95.26,4192.0,89.6743,89.6837,89.5521,89.5615,4192.0
2020-12-14 13:00:00,95.33,95.33,95.2,95.2,4501.0,89.6273,89.6273,89.5051,89.5051,4501.0
2020-12-14 13:05:00,95.22,95.22,95.09,95.19,5505.0,89.5239,89.5239,89.4017,89.4957,5505.0
2020-12-14 13:10:00,95.17,95.25,95.16,95.18,4317.0,89.4769,89.5521,89.4675,89.4863,4317.0
2020-12-14 13:15:00,95.16,95.18,95.13,95.13,6582.0,89.4675,89.4863,89.4393,89.4393,6582.0
2020-12-14 13:20:00,95.15,95.27,95.15,95.22,5002.0,89.4581,89.5709,89.4581,89.5239,5002.0
2020-12-14 13:25:00,95.22,95.27,95.21,95.22,4830.0,89.5239,89.5709,89.5145,89.5239,4830.0
2020-12-14 13:30:00,95.25,95.3,95.22,95.3,3279.0,89.5521,89.5991,89.5239,89.5991,3279.0
2020-12-14 13:35:00,95.31,95.4,95.3,95.4,11102.0,89.6085,89.6931,89.5991,89.6931,11102.0
2020-12-14 13:40:00,95.4,95.51,95.38,95.5,10724.0,89.6931,89.7966,89.6743,89.7872,10724.0
2020-12-14 13:45:00,95.47,95.51,95.4,95.42,45199.0,89.759,89.7966,89.6931,89.712,45199.0
2020-12-14 13:50:00,95.42,95.43,95.4,95.41,2272.0,89.712,89.7214,89.6931,89.7026,2272.0
2020-12-14 13:55:00,95.41,95.56,95.4,95.41,7648.0,89.7026,89.8436,89.6931,89.7026,7648.0
2020-12-14 14:00:00,95.44,95.44,95.19,95.19,3562.0,89.7308,89.7308,89.4957,89.4957,3562.0
2020-12-14 14:05:00,95.16,95.2,95.15,95.2,3328.0,89.4675,89.5051,89.4581,89.5051,3328.0
2020-12-14 14:10:00,95.16,95.19,95.11,95.12,2576.0,89.4675,89.4957,89.4205,89.4299,2576.0
2020-12-14 14:15:00,95.14,95.19,95.12,95.19,7566.0,89.4487,89.4957,89.4299,89.4957,7566.0
2020-12-14 14:20:00,95.16,95.16,95.1,95.12,3863.0,89.4675,89.4675,89.4111,89.4299,3863.0
2020-12-14 14:25:00,95.1,95.13,95.07,95.1,5802.0,89.4111,89.4393,89.3829,89.4111,5802.0
2020-12-14 14:30:00,95.1,95.1,95.06,95.09,1993.0,89.4111,89.4111,89.3735,89.4017,1993.0
2020-12-14 14:35:00,95.07,95.08,94.99,95.03,4792.0,89.3829,89.3923,89.3077,89.3453,4792.0
2020-12-14 14:40:00,95.02,95.16,95.02,95.16,5406.0,89.3359,89.4675,89.3359,89.4675,5406.0
2020-12-14 14:45:00,95.17,95.2,95.11,95.2,5092.0,89.4769,89.5051,89.4205,89.5051,5092.0
2020-12-14 14:50:00,95.23,95.34,95.18,95.34,8259.0,89.5333,89.6367,89.4863,89.6367,8259.0
2020-12-14 14:55:00,95.34,95.42,95.3,95.41,5387.0,89.6367,89.712,89.5991,89.7026,5387.0
2020-12-14 15:00:00,95.42,95.42,95.3,95.3,6625.0,89.712,89.712,89.5991,89.5991,6625.0
2020-12-14 15:05:00,95.3,95.36,95.28,95.35,4358.0,89.5991,89.6555,89.5803,89.6461,4358.0
2020-12-14 15:10:00,95.38,95.44,95.38,95.4,3050.0,89.6743,89.7308,89.6743,89.6931,3050.0
2020-12-14 15:15:00,95.42,95.43,95.35,95.42,9327.0,89.712,89.7214,89.6461,89.712,9327.0
2020-12-14 15:20:00,95.43,95.47,95.4,95.43,10402.0,89.7214,89.759,89.6931,89.7214,10402.0
2020-12-14 15:25:00,95.43,95.44,95.27,95.3,5305.0,89.7214,89.7308,89.5709,89.5991,5305.0
2020-12-14 15:30:00,95.25,95.27,95.03,95.08,13061.0,89.5521,89.5709,89.3453,89.3923,13061.0
2020-12-14 15:35:00,95.09,95.09,94.91,94.91,9695.0,89.4017,89.4017,89.2325,89.2325,9695.0
2020-12-14 15:40:00,94.9,95.0,94.87,95.0,35601.0,89.2231,89.3171,89.1949,89.3171,35601.0
2020-12-14 15:45:00,94.99,95.11,94.99,95.11,26260.0,89.3077,89.4205,89.3077,89.4205,26260.0
2020-12-14 15:50:00,95.1,95.17,94.99,95.17,38060.0,89.4111,89.4769,89.3077,89.4769,38060.0
2020-12-14 15:55:00,95.18,95.23,94.9,94.91,96529.0,89.4863,89.5333,89.2231,89.2325,96529.0
2020-12-15 09:30:00,95.45,95.69,95.35,95.38,20313.0,89.7402,89.9658,89.6461,89.6743,20313.0
2020-12-15 09:35:00,95.38,95.6,95.32,95.6,2700.0,89.6743,89.8812,89.6179,89.8812,2700.0
2020-12-15 09:40:00,95.59,95.65,95.44,95.64,8420.0,89.8718,89.9282,89.7308,89.9188,8420.0
2020-12-15 09:45:00,95.65,95.83,95.65,95.73,6672.0,89.9282,90.0974,89.9282,90.0034,6672.0
2020-12-15 09:50:00,95.73,95.77,95.62,95.62,6592.0,90.0034,90.041,89.9,89.9,6592.0
2020-12-15 09:55:00,95.65,95.76,95.51,95.59,14218.0,89.9282,90.0316,89.7966,89.8718,14218.0
2020-12-15 10:00:00,95.61,95.61,95.34,95.39,5425.0,89.8906,89.8906,89.6367,89.6837,5425.0
2020-12-15 10:05:00,95.37,95.53,95.31,95.53,5823.0,89.6649,89.8154,89.6085,89.8154,5823.0
2020-12-15 10:10:00,95.53,95.83,95.53,95.77,4210.0,89.8154,90.0974,89.8154,90.041,4210.0
2020-12-15 10:15:00,95.73,95.8,95.69,95.8,4206.0,90.0034,90.0692,89.9658,90.0692,4206.0
2020-12-15 10:20:00,95.81,95.95,95.8,95.95,5447.0,90.0786,90.2102,90.0692,90.2102,5447.0
2020-12-15 10:25:00,95.9,95.94,95.77,95.8,8048.0,90.1632,90.2008,90.041,90.0692,8048.0
2020-12-15 10:30:00,95.8,95.86,95.77,95.79,7127.0,90.0692,90.1256,90.041,90.0598,7127.0
2020-12-15 10:35:00,95.79,95.79,95.64,95.71,5738.0,90.0598,90.0598,89.9188,89.9846,5738.0
2020-12-15 10:40:00,95.75,95.82,95.7,95.8,6928.0,90.0222,90.088,89.9752,90.0692,6928.0
2020-12-15 10:45:00,95.83,95.83,95.66,95.7,3771.0,90.0974,90.0974,89.9376,89.9752,3771.0
2020-12-15 10:50:00,95.67,96.05,95.64,95.93,66865.0,89.947,90.3043,89.9188,90.1914,66865.0
2020-12-15 10:55:00,95.89,96.13,95.84,96.13,10939.0,90.1538,90.3795,90.1068,90.3795,10939.0
2020-12-15 11:00:00,96.12,96.15,96.05,96.1,5132.0,90.3701,90.3983,90.3043,90.3513,5132.0
2020-12-15 11:05:00,96.07,96.12,95.96,95.96,5094.0,90.3231,90.3701,90.2197,90.2197,5094.0
2020-12-15 11:10:00,95.98,96.04,95.95,96.04,1300.0,90.2385,90.2949,90.2102,90.2949,1300.0
2020-12-15 11:15:00,96.02,96.07,95.99,96.07,4126.0,90.2761,90.3231,90.2479,90.3231,4126.0
2020-12-15 11:20:00,96.09,96.3,96.05,96.1,16211.0,90.3419,90.5393,90.3043,90.3513,16211.0
2020-12-15 11:25:00,96.11,96.12,96.03,96.1,3301.0,90.3607,90.3701,90.2855,90.3513,3301.0
2020-12-15 11:30:00,96.07,96.07,95.99,95.99,3104.0,90.3231,90.3231,90.2479,90.2479,3104.0
2020-12-15 11:35:00,95.99,96.06,95.88,96.06,5634.0,90.2479,90.3137,90.1444,90.3137,5634.0
2020-12-15 11:40:00,96.06,96.12,96.04,96.12,2278.0,90.3137,90.3701,90.2949,90.3701,2278.0
2020-12-15 11:45:00,96.12,96.16,96.0,96.01,4687.0,90.3701,90.4077,90.2573,90.2667,4687.0
2020-12-15 11:50:00,96.04,96.04,95.97,96.0,2626.0,90.2949,90.2949,90.2291,90.2573,2626.0
2020-12-15 11:55:00,95.99,96.14,95.99,96.14,3230.0,90.2479,90.3889,90.2479,90.3889,3230.0
2020-12-15 12:00:00,96.14,96.21,96.14,96.17,1676.0,90.3889,90.4547,90.3889,90.4171,1676.0
2020-12-15 12:05:00,96.17,96.2,96.13,96.13,2207.0,90.4171,90.4453,90.3795,90.3795,2207.0
2020-12-15 12:10:00,96.11,96.11,96.05,96.09,3342.0,90.3607,90.3607,90.3043,90.3419,3342.0
2020-12-15 12:15:00,96.1,96.18,96.09,96.18,2492.0,90.3513,90.4265,90.3419,90.4265,2492.0
2020-12-15 12:20:00,96.17,96.18,96.13,96.14,1765.0,90.4171,90.4265,90.3795,90.3889,1765.0
2020-12-15 12:25:00,96.13,96.13,96.05,96.1,2644.0,90.3795,90.3795,90.3043,90.3513,2644.0
2020-12-15 12:30:00,96.1,96.18,96.1,96.18,1791.0,90.3513,90.4265,90.3513,90.4265,1791.0
2020-12-15 12:35:00,96.16,96.24,96.16,96.17,3972.0,90.4077,90.4829,90.4077,90.4171,3972.0
2020-12-15 12:40:00,96.19,96.23,96.19,96.2,2230.0,90.4359,90.4735,90.4359,90.4453,2230.0
2020-12-15 12:45:00,96.21,96.25,96.21,96.22,2004.0,90.4547,90.4923,90.4547,90.4641,2004.0
2020-12-15 12:50:00,96.26,96.3,96.23,96.28,3909.0,90.5017,90.5393,90.4735,90.5205,3909.0
2020-12-15 12:55:00,96.23,96.25,96.2,96.22,3204.0,90.4735,90.4923,90.4453,90.4641,3204.0
2020-12-15 13:00:00,96.25,96.25,96.14,96.17,8019.0,90.4923,90.4923,90.3889,90.4171,8019.0
2020-12-15 13:05:00,96.15,96.33,96.14,96.26,4537.0,90.3983,90.5675,90.3889,90.5017,4537.0
2020-12-15 13:10:00,96.27,96.29,96.25,96.28,1426.0,90.5111,90.5299,90.4923,90.5205,1426.0
2020-12-15 13:15:00,96.31,96.34,96.25,96.26,5780.0,90.5487,90.5769,90.4923,90.5017,5780.0
2020-12-15 13:20:00,96.25,96.29,96.22,96.27,4600.0,90.4923,90.5299,90.4641,90.5111,4600.0
2020-12-15 13:25:00,96.25,96.26,96.21,96.26,2791.0,90.4923,90.5017,90.4547,90.5017,2791.0
2020-12-15 13:30:00,96.24,96.25,96.21,96.21,2240.0,90.4829,90.4923,90.4547,90.4547,2240.0
2020-12-15 13:35:00,96.19,96.19,96.13,96.15,3070.0,90.4359,90.4359,90.3795,90.3983,3070.0
2020-12-15 13:40:00,96.14,96.14,96.11,96.14,2966.0,90.3889,90.3889,90.3607,90.3889,2966.0
2020-12-15 13:45:00,96.16,96.19,96.14,96.18,4157.0,90.4077,90.4359,90.3889,90.4265,4157.0
2020-12-15 13:50:00,96.17,96.18,96.14,96.17,11641.0,90.4171,90.4265,90.3889,90.4171,11641.0
2020-12-15 13:55:00,96.19,96.26,96.18,96.25,12109.0,90.4359,90.5017,90.4265,90.4923,12109.0
2020-12-15 14:00:00,96.24,96.29,96.23,96.23,2835.0,90.4829,90.5299,90.4735,90.4735,2835.0
2020-12-15 14:05:00,96.23,96.3,96.23,96.25,4094.0,90.4735,90.5393,90.4735,90.4923,4094.0
2020-12-15 14:10:00,96.28,96.34,96.26,96.34,4036.0,90.5205,90.5769,90.5017,90.5769,4036.0
2020-12-15 14:15:00,96.35,96.41,96.24,96.24,3425.0,90.5863,90.6427,90.4829,90.4829,3425.0
2020-12-15 14:20:00,96.25,96.26,96.19,96.2,2650.0,90.4923,90.5017,90.4359,90.4453,2650.0
2020-12-15 14:25:00,96.21,96.25,96.17,96.17,2512.0,90.4547,90.4923,90.4171,90.4171,2512.0
2020-12-15 14:30:00,96.22,96.32,96.2,96.25,8341.0,90.4641,90.5581,90.4453,90.4923,8341.0
2020-12-15 14:35:00,96.25,96.38,96.23,96.37,7698.0,90.4923,90.6145,90.4735,90.6051,7698.0
2020-12-15 14:40:00,96.37,96.43,96.31,96.36,7153.0,90.6051,90.6615,90.5487,90.5957,7153.0
2020-12-15 14:45:00,96.36,96.38,96.34,96.34,9076.0,90.5957,90.6145,90.5769,90.5769,9076.0
2020-12-15 14:50:00,96.34,96.35,96.32,96.32,8024.0,90.5769,90.5863,90.5581,90.5581,8024.0
2020-12-15 14:55:00,96.33,96.38,96.29,96.32,12158.0,90.5675,90.6145,90.5299,90.5581,12158.0
2020-12-15 15:00:00,96.32,96.43,96.31,96.35,9106.0,90.5581,90.6615,90.5487,90.5863,9106.0
2020-12-15 15:05:00,96.36,96.44,96.35,96.4,9791.0,90.5957,90.6709,90.5863,90.6333,9791.0
2020-12-15 15:10:00,96.41,96.5,96.41,96.5,7376.0,90.6427,90.7273,90.6427,90.7273,7376.0
2020-12-15 15:15:00,96.52,96.52,96.45,96.45,7318.0,90.7462,90.7462,90.6803,90.6803,7318.0
2020-12-15 15:20:00,96.44,96.47,96.38,96.45,8454.0,90.6709,90.6991,90.6145,90.6803,8454.0
2020-12-15 15:25:00,96.43,96.44,96.24,96.27,9110.0,90.6615,90.6709,90.4829,90.5111,9110.0
2020-12-15 15:30:00,96.22,96.24,96.03,96.03,5666.0,90.4641,90.4829,90.2855,90.2855,5666.0
2020-12-15 15:35:00,96.03,96.14,96.01,96.13,14566.0,90.2855,90.3889,90.2667,90.3795,14566.0
2020-12-15 15:40:00,96.13,96.19,96.08,96.19,11492.0,90.3795,90.4359,90.3325,90.4359,11492.0
2020-12-15 15:45:00,96.17,96.17,96.04,96.04,17829.0,90.4171,90.4171,90.2949,90.2949,17829.0
2020-12-15 15:50:00,96.05,96.07,95.98,96.03,27389.0,90.3043,90.3231,90.2385,90.2855,27389.0
2020-12-15 15:55:00,96.0,96.3,96.0,96.21,60012.0,90.2573,90.5393,90.2573,90.4547,60012.0
2020-12-16 09:30:00,96.43,96.7,96.31,96.56,13133.0,90.6615,90.9154,90.5487,90.7838,13133.0
2020-12-16 09:35:00,96.54,96.58,96.47,96.58,2884.0,90.765,90.8026,90.6991,90.8026,2884.0
2020-12-16 09:40:00,96.57,96.66,96.49,96.55,2504.0,90.7932,90.8778,90.7179,90.7744,2504.0
2020-12-16 09:45:00,96.43,96.44,96.29,96.32,1643.0,90.6615,90.6709,90.5299,90.5581,1643.0
2020-12-16 09:50:00,96.3,96.48,96.29,96.47,2401.0,90.5393,90.7085,90.5299,90.6991,2401.0
2020-12-16 09:55:00,96.44,96.44,96.32,96.32,2142.0,90.6709,90.6709,90.5581,90.5581,2142.0
2020-12-16 10:00:00,96.31,96.35,96.26,96.35,1100.0,90.5487,90.5863,90.5017,90.5863,1100.0
2020-12-16 10:05:00,96.3,96.39,96.3,96.38,2408.0,90.5393,90.6239,90.5393,90.6145,2408.0
2020-12-16 10:10:00,96.37,96.49,96.21,96.21,4429.0,90.6051,90.7179,90.4547,90.4547,4429.0
2020-12-16 10:15:00,96.24,96.4,96.12,96.23,7318.0,90.4829,90.6333,90.3701,90.4735,7318.0
2020-12-16 10:20:00,96.19,96.26,96.18,96.21,1444.0,90.4359,90.5017,90.4265,90.4547,1444.0
2020-12-16 10:25:00,96.23,96.29,96.18,96.29,1590.0,90.4735,90.5299,90.4265,90.5299,1590.0
2020-12-16 10:30:00,96.26,96.44,96.24,96.42,10182.0,90.5017,90.6709,90.4829,90.6521,10182.0
2020-12-16 10:35:00,96.4,96.42,96.34,96.34,3340.0,90.6333,90.6521,90.5769,90.5769,3340.0
2020-12-16 10:40:00,96.35,96.41,96.31,96.32,2769.0,90.5863,90.6427,90.5487,90.5581,2769.0
2020-12-16 10:45:00,96.3,96.38,96.25,96.33,8660.0,90.5393,90.6145,90.4923,90.5675,8660.0
2020-12-16 10:50:00,96.33,96.51,96.32,96.45,5880.0,90.5675,90.7367,90.5581,90.6803,5880.0
2020-12-16 10:55:00,96.49,96.49,96.24,96.35,3900.0,90.7179,90.7179,90.4829,90.5863,3900.0
2020-12-16 11:00:00,96.39,96.44,96.32,96.39,6995.0,90.6239,90.6709,90.5581,90.6239,6995.0
2020-12-16 11:05:00,96.42,96.45,96.4,96.41,4013.0,90.6521,90.6803,90.6333,90.6427,4013.0
2020-12-16 11:10:00,96.38,96.38,96.24,96.24,14416.0,90.6145,90.6145,90.4829,90.4829,14416.0
2020-12-16 11:15:00,96.2,96.33,96.15,96.22,30293.0,90.4453,90.5675,90.3983,90.4641,30293.0
2020-12-16 11:20:00,96.26,96.26,96.11,96.16,12145.0,90.5017,90.5017,90.3607,90.4077,12145.0
2020-12-16 11:25:00,96.16,96.21,96.12,96.13,6577.0,90.4077,90.4547,90.3701,90.3795,6577.0
2020-12-16 11:30:00,96.11,96.18,96.07,96.15,10214.0,90.3607,90.4265,90.3231,90.3983,10214.0
2020-12-16 11:35:00,96.16,96.18,96.04,96.16,9768.0,90.4077,90.4265,90.2949,90.4077,9768.0
2020-12-16 11:40:00,96.16,96.21,96.07,96.17,17516.0,90.4077,90.4547,90.3231,90.4171,17516.0
2020-12-16 11:45:00,96.17,96.19,96.03,96.15,21739.0,90.4171,90.4359,90.2855,90.3983,21739.0
2020-12-16 11:50:00,96.15,96.15,96.06,96.08,12723.0,90.3983,90.3983,90.3137,90.3325,12723.0
2020-12-16 11:55:00,96.11,96.15,96.05,96.09,29937.0,90.3607,90.3983,90.3043,90.3419,29937.0
2020-12-16 12:00:00,96.1,96.23,96.09,96.18,11458.0,90.3513,90.4735,90.3419,90.4265,11458.0
2020-12-16 12:05:00,96.19,96.19,96.13,96.14,2807.0,90.4359,90.4359,90.3795,90.3889,2807.0
2020-12-16 12:10:00,96.12,96.17,96.09,96.09,8170.0,90.3701,90.4171,90.3419,90.3419,8170.0
2020-12-16 12:15:00,96.11,96.13,96.04,96.13,6470.0,90.3607,90.3795,90.2949,90.3795,6470.0
2020-12-16 12:20:00,96.1,96.1,95.85,95.88,7521.0,90.3513,90.3513,90.1162,90.1444,7521.0
2020-12-16 12:25:00,95.91,95.93,95.87,95.9,3559.0,90.1726,90.1914,90.135,90.1632,3559.0
2020-12-16 12:30:00,95.89,95.89,95.78,95.84,3941.0,90.1538,90.1538,90.0504,90.1068,3941.0
2020-12-16 12:35:00,95.84,95.85,95.81,95.83,1535.0,90.1068,90.1162,90.0786,90.0974,1535.0
2020-12-16 12:40:00,95.83,95.86,95.77,95.77,3217.0,90.0974,90.1256,90.041,90.041,3217.0
2020-12-16 12:45:00,95.74,95.74,95.59,95.59,2973.0,90.0128,90.0128,89.8718,89.8718,2973.0
2020-12-16 12:50:00,95.59,95.63,95.57,95.59,2164.0,89.8718,89.9094,89.853,89.8718,2164.0
2020-12-16 12:55:00,95.6,95.67,95.6,95.64,2025.0,89.8812,89.947,89.8812,89.9188,2025.0
2020-12-16 13:00:00,95.65,95.67,95.6,95.61,2462.0,89.9282,89.947,89.8812,89.8906,2462.0
2020-12-16 13:05:00,95.61,95.61,95.52,95.53,2321.0,89.8906,89.8906,89.806,89.8154,2321.0
2020-12-16 13:10:00,95.53,95.64,95.53,95.62,1304.0,89.8154,89.9188,89.8154,89.9,1304.0
2020-12-16 13:15:00,95.62,95.62,95.57,95.6,662.0,89.9,89.9,89.853,89.8812,662.0
2020-12-16 13:20:00,95.65,95.67,95.61,95.63,1802.0,89.9282,89.947,89.8906,89.9094,1802.0
2020-12-16 13:25:00,95.6,95.69,95.6,95.64,4200.0,89.8812,89.9658,89.8812,89.9188,4200.0
2020-12-16 13:30:00,95.66,95.67,95.63,95.63,1994.0,89.9376,89.947,89.9094,89.9094,1994.0
2020-12-16 13:35:00,95.6,95.62,95.58,95.6,2028.0,89.8812,89.9,89.8624,89.8812,2028.0
2020-12-16 13:40:00,95.61,95.65,95.58,95.59,2357.0,89.8906,89.9282,89.8624,89.8718,2357.0
2020-12-16 13:45:00,95.59,95.59,95.53,95.53,1792.0,89.8718,89.8718,89.8154,89.8154,1792.0
2020-12-16 13:50:00,95.53,95.58,95.5,95.58,2341.0,89.8154,89.8624,89.7872,89.8624,2341.0
2020-12-16 13:55:00,95.59,95.61,95.51,95.55,2385.0,89.8718,89.8906,89.7966,89.8342,2385.0
2020-12-16 14:00:00,95.56,95.66,95.51,95.6,2476.0,89.8436,89.9376,89.7966,89.8812,2476.0
2020-12-16 14:05:00,95.61,95.64,95.51,95.54,1423.0,89.8906,89.9188,89.7966,89.8248,1423.0
2020-12-16 14:10:00,95.53,95.55,95.49,95.51,1400.0,89.8154,89.8342,89.7778,89.7966,1400.0
2020-12-16 14:15:00,95.46,95.54,95.44,95.44,1214.0,89.7496,89.8248,89.7308,89.7308,1214.0
2020-12-16 14:20:00,95.46,95.57,95.43,95.57,2757.0,89.7496,89.853,89.7214,89.853,2757.0
2020-12-16 14:25:00,95.54,95.55,95.46,95.52,3568.0,89.8248,89.8342,89.7496,89.806,3568.0
2020-12-16 14:30:00,95.55,95.61,95.51,95.55,1963.0,89.8342,89.8906,89.7966,89.8342,1963.0
2020-12-16 14:35:00,95.56,95.73,95.55,95.7,3447.0,89.8436,90.0034,89.8342,89.9752,3447.0
2020-12-16 14:40:00,95.72,95.73,95.64,95.71,2918.0,89.994,90.0034,89.9188,89.9846,2918.0
2020-12-16 14:45:00,95.73,95.79,95.69,95.79,2916.0,90.0034,90.0598,89.9658,90.0598,2916.0
2020-12-16 14:50:00,95.75,95.84,95.74,95.81,4373.0,90.0222,90.1068,90.0128,90.0786,4373.0
2020-12-16 14:55:00,95.8,95.87,95.76,95.85,2416.0,90.0692,90.135,90.0316,90.1162,2416.0
2020-12-16 15:00:00,95.86,95.86,95.71,95.76,3000.0,90.1256,90.1256,89.9846,90.0316,3000.0
2020-12-16 15:05:00,95.74,95.75,95.69,95.73,2225.0,90.0128,90.0222,89.9658,90.0034,2225.0
2020-12-16 15:10:00,95.78,95.78,95.68,95.75,2532.0,90.0504,90.0504,89.9564,90.0222,2532.0
2020-12-16 15:15:00,95.74,95.83,95.73,95.8,3407.0,90.0128,90.0974,90.0034,90.0692,3407.0
2020-12-16 15:20:00,95.79,95.83,95.77,95.78,5706.0,90.0598,90.0974,90.041,90.0504,5706.0
2020-12-16 15:25:00,95.79,95.81,95.74,95.77,3191.0,90.0598,90.0786,90.0128,90.041,3191.0
2020-12-16 15:30:00,95.76,95.84,95.75,95.8,3587.0,90.0316,90.1068,90.0222,90.0692,3587.0
2020-12-16 15:35:00,95.82,95.83,95.73,95.78,4243.0,90.088,90.0974,90.0034,90.0504,4243.0
2020-12-16 15:40:00,95.8,95.82,95.73,95.78,5054.0,90.0692,90.088,90.0034,90.0504,5054.0
2020-12-16 15:45:00,95.78,95.79,95.61,95.77,9761.0,90.0504,90.0598,89.8906,90.041,9761.0
2020-12-16 15:50:00,95.71,95.72,95.55,95.6,12460.0,89.9846,89.994,89.8342,89.8812,12460.0
2020-12-16 15:55:00,95.59,95.63,95.38,95.41,54439.0,89.8718,89.9094,89.6743,89.7026,54439.0
2020-12-17 09:30:00,95.74,96.0,95.74,96.0,12150.0,90.0128,90.2573,90.0128,90.2573,12150.0
2020-12-17 09:35:00,95.99,95.99,95.81,95.81,3432.0,90.2479,90.2479,90.0786,90.0786,3432.0
2020-12-17 09:40:00,95.89,96.14,95.89,96.02,5798.0,90.1538,90.3889,90.1538,90.2761,5798.0
2020-12-17 09:45:00,95.95,95.96,95.82,95.82,4948.0,90.2102,90.2197,90.088,90.088,4948.0
2020-12-17 09:50:00,95.82,95.88,95.79,95.81,4404.0,90.088,90.1444,90.0598,90.0786,4404.0
2020-12-17 09:55:00,95.84,95.96,95.8,95.85,7848.0,90.1068,90.2197,90.0692,90.1162,7848.0
2020-12-17 10:00:00,95.91,96.12,95.91,96.06,9467.0,90.1726,90.3701,90.1726,90.3137,9467.0
2020-12-17 10:05:00,96.18,96.35,96.17,96.33,4906.0,90.4265,90.5863,90.4171,90.5675,4906.0
2020-12-17 10:10:00,96.32,96.32,96.2,96.23,5277.0,90.5581,90.5581,90.4453,90.4735,5277.0
2020-12-17 10:15:00,96.27,96.35,96.2,96.35,3229.0,90.5111,90.5863,90.4453,90.5863,3229.0
2020-12-17 10:20:00,96.34,96.44,96.29,96.39,5248.0,90.5769,90.6709,90.5299,90.6239,5248.0
2020-12-17 10:25:00,96.42,96.48,96.32,96.47,6804.0,90.6521,90.7085,90.5581,90.6991,6804.0
2020-12-17 10:30:00,96.44,96.8,96.44,96.77,16296.0,90.6709,91.0094,90.6709,90.9812,16296.0
2020-12-17 10:35:00,96.72,96.83,96.62,96.81,15591.0,90.9342,91.0376,90.8402,91.0188,15591.0
2020-12-17 10:40:00,96.8,96.91,96.72,96.75,12446.0,91.0094,91.1128,90.9342,90.9624,12446.0
2020-12-17 10:45:00,96.77,96.95,96.77,96.95,6843.0,90.9812,91.1504,90.9812,91.1504,6843.0
2020-12-17 10:50:00,96.97,97.07,96.93,97.02,14156.0,91.1692,91.2632,91.1316,91.2162,14156.0
2020-12-17 10:55:00,97.04,97.06,96.88,96.94,8516.0,91.235,91.2538,91.0846,91.141,8516.0
2020-12-17 11:00:00,96.95,97.0,96.71,96.73,8274.0,91.1504,91.1974,90.9248,90.9436,8274.0
2020-12-17 11:05:00,96.73,96.79,96.66,96.74,4337.0,90.9436,91.0,90.8778,90.953,4337.0
2020-12-17 11:10:00,96.75,96.78,96.62,96.68,3007.0,90.9624,90.9906,90.8402,90.8966,3007.0
2020-12-17 11:15:00,96.71,96.75,96.7,96.71,3002.0,90.9248,90.9624,90.9154,90.9248,3002.0
2020-12-17 11:20:00,96.72,96.83,96.7,96.73,6779.0,90.9342,91.0376,90.9154,90.9436,6779.0
2020-12-17 11:25:00,96.72,96.76,96.49,96.49,8755.0,90.9342,90.9718,90.7179,90.7179,8755.0
2020-12-17 11:30:00,96.47,96.51,96.36,96.43,13799.0,90.6991,90.7367,90.5957,90.6615,13799.0
2020-12-17 11:35:00,96.46,96.53,96.46,96.52,2637.0,90.6897,90.7556,90.6897,90.7462,2637.0
2020-12-17 11:40:00,96.54,96.59,96.51,96.59,4211.0,90.765,90.812,90.7367,90.812,4211.0
2020-12-17 11:45:00,96.6,96.69,96.6,96.66,5784.0,90.8214,90.906,90.8214,90.8778,5784.0
2020-12-17 11:50:00,96.65,96.69,96.47,96.48,7459.0,90.8684,90.906,90.6991,90.7085,7459.0
2020-12-17 11:55:00,96.49,96.6,96.48,96.6,6018.0,90.7179,90.8214,90.7085,90.8214,6018.0
2020-12-17 12:00:00,96.61,96.64,96.55,96.6,6663.0,90.8308,90.859,90.7744,90.8214,6663.0
2020-12-17 12:05:00,96.6,96.62,96.53,96.6,4888.0,90.8214,90.8402,90.7556,90.8214,4888.0
2020-12-17 12:10:00,96.6,96.71,96.57,96.66,4525.0,90.8214,90.9248,90.7932,90.8778,4525.0
2020-12-17 12:15:00,96.66,96.66,96.52,96.52,6684.0,90.8778,90.8778,90.7462,90.7462,6684.0
2020-12-17 12:20:00,96.55,96.63,96.54,96.61,4986.0,90.7744,90.8496,90.765,90.8308,4986.0
2020-12-17 12:25:00,96.61,96.63,96.56,96.56,4329.0,90.8308,90.8496,90.7838,90.7838,4329.0
2020-12-17 12:30:00,96.55,96.57,96.52,96.57,4734.0,90.7744,90.7932,90.7462,90.7932,4734.0
2020-12-17 12:35:00,96.54,96.57,96.46,96.47,4817.0,90.765,90.7932,90.6897,90.6991,4817.0
2020-12-17 12:40:00,96.47,96.54,96.47,96.5,1749.0,90.6991,90.765,90.6991,90.7273,1749.0
2020-12-17 12:45:00,96.49,96.55,96.46,96.5,5088.0,90.7179,90.7744,90.6897,90.7273,5088.0
2020-12-17 12:50:00,96.5,96.5,96.45,96.47,2400.0,90.7273,90.7273,90.6803,90.6991,2400.0
2020-12-17 12:55:00,96.45,96.65,96.45,96.6,3002.0,90.6803,90.8684,90.6803,90.8214,3002.0
2020-12-17 13:00:00,96.61,96.65,96.54,96.63,7096.0,90.8308,90.8684,90.765,90.8496,7096.0
2020-12-17 13:05:00,96.63,96.64,96.57,96.6,2602.0,90.8496,90.859,90.7932,90.8214,2602.0
2020-12-17 13:10:00,96.63,96.67,96.6,96.65,1807.0,90.8496,90.8872,90.8214,90.8684,1807.0
2020-12-17 13:15:00,96.65,96.67,96.61,96.64,2918.0,90.8684,90.8872,90.8308,90.859,2918.0
2020-12-17 13:20:00,96.63,96.7,96.61,96.69,3947.0,90.8496,90.9154,90.8308,90.906,3947.0
2020-12-17 13:25:00,96.69,96.75,96.66,96.68,5338.0,90.906,90.9624,90.8778,90.8966,5338.0
2020-12-17 13:30:00,96.67,96.7,96.62,96.67,2984.0,90.8872,90.9154,90.8402,90.8872,2984.0
2020-12-17 13:35:00,96.66,96.78,96.66,96.78,3255.0,90.8778,90.9906,90.8778,90.9906,3255.0
2020-12-17 13:40:00,96.79,96.79,96.69,96.7,2850.0,91.0,91.0,90.906,90.9154,2850.0
2020-12-17 13:45:00,96.69,96.71,96.62,96.63,3529.0,90.906,90.9248,90.8402,90.8496,3529.0
2020-12-17 13:50:00,96.63,96.84,96.63,96.83,3493.0,90.8496,91.047,90.8496,91.0376,3493.0
2020-12-17 13:55:00,96.82,96.88,96.78,96.88,6624.0,91.0282,91.0846,90.9906,91.0846,6624.0
2020-12-17 14:00:00,96.9,96.91,96.81,96.89,4296.0,91.1034,91.1128,91.0188,91.094,4296.0
2020-12-17 14:05:00,96.91,96.91,96.84,96.9,2714.0,91.1128,91.1128,91.047,91.1034,2714.0
2020-12-17 14:10:00,96.89,96.9,96.85,96.88,3478.0,91.094,91.1034,91.0564,91.0846,3478.0
2020-12-17 14:15:00,96.9,96.94,96.89,96.9,4354.0,91.1034,91.141,91.094,91.1034,4354.0
2020-12-17 14:20:00,96.92,97.02,96.9,96.99,8457.0,91.1222,91.2162,91.1034,91.188,8457.0
2020-12-17 14:25:00,96.99,97.04,96.96,97.03,5144.0,91.188,91.235,91.1598,91.2256,5144.0
2020-12-17 14:30:00,97.04,97.24,96.99,96.99,20226.0,91.235,91.4231,91.188,91.188,20226.0
2020-12-17 14:35:00,97.05,97.21,97.05,97.15,5557.0,91.2444,91.3949,91.2444,91.3385,5557.0
2020-12-17 14:40:00,97.16,97.19,97.12,97.14,4081.0,91.3479,91.3761,91.3103,91.3291,4081.0
2020-12-17 14:45:00,97.16,97.19,97.08,97.08,5114.0,91.3479,91.3761,91.2727,91.2727,5114.0
2020-12-17 14:50:00,97.09,97.16,97.09,97.13,5862.0,91.2821,91.3479,91.2821,91.3197,5862.0
2020-12-17 14:55:00,97.1,97.13,97.05,97.05,3585.0,91.2915,91.3197,91.2444,91.2444,3585.0
2020-12-17 15:00:00,97.05,97.06,96.98,96.99,8311.0,91.2444,91.2538,91.1786,91.188,8311.0
2020-12-17 15:05:00,96.99,97.01,96.93,96.93,4034.0,91.188,91.2068,91.1316,91.1316,4034.0
2020-12-17 15:10:00,96.95,96.95,96.9,96.94,4591.0,91.1504,91.1504,91.1034,91.141,4591.0
2020-12-17 15:15:00,96.94,96.99,96.9,96.92,7598.0,91.141,91.188,91.1034,91.1222,7598.0
2020-12-17 15:20:00,96.94,96.99,96.92,96.99,6784.0,91.141,91.188,91.1222,91.188,6784.0
2020-12-17 15:25:00,96.99,97.08,96.99,97.05,6110.0,91.188,91.2727,91.188,91.2444,6110.0
2020-12-17 15:30:00,97.03,97.05,96.86,96.89,8781.0,91.2256,91.2444,91.0658,91.094,8781.0
2020-12-17 15:35:00,96.91,96.97,96.88,96.95,11187.0,91.1128,91.1692,91.0846,91.1504,11187.0
2020-12-17 15:40:00,96.96,96.97,96.91,96.93,11661.0,91.1598,91.1692,91.1128,91.1316,11661.0
2020-12-17 15:45:00,96.91,97.03,96.91,97.01,16489.0,91.1128,91.2256,91.1128,91.2068,16489.0
2020-12-17 15:50:00,97.0,97.03,96.91,96.93,19202.0,91.1974,91.2256,91.1128,91.1316,19202.0
2020-12-17 15:55:00,96.93,96.99,96.84,96.89,61236.0,91.1316,91.188,91.047,91.094,61236.0
2020-12-18 09:30:00,96.81,97.38,96.81,97.27,173678.0,91.0188,91.5547,91.0188,91.4513,173678.0
2020-12-18 09:35:00,97.28,97.43,97.05,97.11,10846.0,91.4607,91.6017,91.2444,91.3009,10846.0
2020-12-18 09:40:00,97.11,97.15,97.02,97.09,4051.0,91.3009,91.3385,91.2162,91.2821,4051.0
2020-12-18 09:45:00,97.09,97.18,97.05,97.18,940.0,91.2821,91.3667,91.2444,91.3667,940.0
2020-12-18 09:50:00,97.15,97.3,97.08,97.13,6568.0,91.3385,91.4795,91.2727,91.3197,6568.0
2020-12-18 09:55:00,97.2,97.34,97.09,97.31,4396.0,91.3855,91.5171,91.2821,91.4889,4396.0
2020-12-18 10:00:00,97.31,97.32,97.1,97.1,4625.0,91.4889,91.4983,91.2915,91.2915,4625.0
2020-12-18 10:05:00,97.09,97.29,97.08,97.28,5427.0,91.2821,91.4701,91.2727,91.4607,5427.0
2020-12-18 10:10:00,97.28,97.28,97.04,97.12,4262.0,91.4607,91.4607,91.235,91.3103,4262.0
2020-12-18 10:15:00,97.18,97.29,97.12,97.28,3692.0,91.3667,91.4701,91.3103,91.4607,3692.0
2020-12-18 10:20:00,97.27,97.45,97.26,97.27,4679.0,91.4513,91.6205,91.4419,91.4513,4679.0
2020-12-18 10:25:00,97.37,97.37,97.06,97.12,4974.0,91.5453,91.5453,91.2538,91.3103,4974.0
2020-12-18 10:30:00,97.16,97.2,97.06,97.09,9184.0,91.3479,91.3855,91.2538,91.2821,9184.0
2020-12-18 10:35:00,97.13,97.15,97.05,97.15,6603.0,91.3197,91.3385,91.2444,91.3385,6603.0
2020-12-18 10:40:00,97.18,97.23,97.09,97.23,6127.0,91.3667,91.4137,91.2821,91.4137,6127.0
2020-12-18 10:45:00,97.2,97.22,97.14,97.15,6747.0,91.3855,91.4043,91.3291,91.3385,6747.0
2020-12-18 10:50:00,97.17,97.32,97.15,97.28,5751.0,91.3573,91.4983,91.3385,91.4607,5751.0
2020-12-18 10:55:00,97.25,97.31,97.19,97.22,5973.0,91.4325,91.4889,91.3761,91.4043,5973.0
2020-12-18 11:00:00,97.19,97.24,97.18,97.2,4247.0,91.3761,91.4231,91.3667,91.3855,4247.0
2020-12-18 11:05:00,97.19,97.24,97.18,97.23,2353.0,91.3761,91.4231,91.3667,91.4137,2353.0
2020-12-18 11:10:00,97.24,97.25,97.1,97.1,10385.0,91.4231,91.4325,91.2915,91.2915,10385.0
2020-12-18 11:15:00,97.1,97.24,97.02,97.24,5462.0,91.2915,91.4231,91.2162,91.4231,5462.0
2020-12-18 11:20:00,97.2,97.25,97.09,97.12,4135.0,91.3855,91.4325,91.2821,91.3103,4135.0
2020-12-18 11:25:00,97.15,97.22,97.13,97.19,2280.0,91.3385,91.4043,91.3197,91.3761,2280.0
2020-12-18 11:30:00,97.2,97.2,97.15,97.18,3566.0,91.3855,91.3855,91.3385,91.3667,3566.0
2020-12-18 11:35:00,97.2,97.22,97.16,97.18,4324.0,91.3855,91.4043,91.3479,91.3667,4324.0
2020-12-18 11:40:00,97.18,97.24,97.18,97.2,3538.0,91.3667,91.4231,91.3667,91.3855,3538.0
2020-12-18 11:45:00,97.2,97.29,97.2,97.26,2900.0,91.3855,91.4701,91.3855,91.4419,2900.0
2020-12-18 11:50:00,97.27,97.45,97.24,97.42,4740.0,91.4513,91.6205,91.4231,91.5923,4740.0
2020-12-18 11:55:00,97.46,97.48,97.36,97.38,5267.0,91.6299,91.6487,91.5359,91.5547,5267.0
2020-12-18 12:00:00,97.41,97.56,97.4,97.56,2259.0,91.5829,91.7239,91.5735,91.7239,2259.0
2020-12-18 12:05:00,97.52,97.56,97.41,97.44,2320.0,91.6863,91.7239,91.5829,91.6111,2320.0
2020-12-18 12:10:00,97.41,97.46,97.41,97.45,1823.0,91.5829,91.6299,91.5829,91.6205,1823.0
2020-12-18 12:15:00,97.48,97.58,97.45,97.58,3024.0,91.6487,91.7427,91.6205,91.7427,3024.0
2020-12-18 12:20:00,97.55,97.58,97.48,97.51,6169.0,91.7145,91.7427,91.6487,91.6769,6169.0
2020-12-18 12:25:00,97.53,97.54,97.46,97.46,3007.0,91.6957,91.7051,91.6299,91.6299,3007.0
2020-12-18 12:30:00,97.49,97.49,97.43,97.49,2380.0,91.6581,91.6581,91.6017,91.6581,2380.0
2020-12-18 12:35:00,97.47,97.63,97.46,97.63,3012.0,91.6393,91.7898,91.6299,91.7898,3012.0
2020-12-18 12:40:00,97.63,97.69,97.6,97.67,11450.0,91.7898,91.8462,91.7615,91.8274,11450.0
2020-12-18 12:45:00,97.64,97.67,97.52,97.53,13062.0,91.7992,91.8274,91.6863,91.6957,13062.0
2020-12-18 12:50:00,97.55,97.56,97.42,97.42,6182.0,91.7145,91.7239,91.5923,91.5923,6182.0
2020-12-18 12:55:00,97.37,97.37,97.31,97.37,3322.0,91.5453,91.5453,91.4889,91.5453,3322.0
2020-12-18 13:00:00,97.37,97.37,97.32,97.35,6173.0,91.5453,91.5453,91.4983,91.5265,6173.0
2020-12-18 13:05:00,97.37,97.37,97.31,97.35,3619.0,91.5453,91.5453,91.4889,91.5265,3619.0
2020-12-18 13:10:00,97.35,97.38,97.28,97.35,4204.0,91.5265,91.5547,91.4607,91.5265,4204.0
2020-12-18 13:15:00,97.31,97.33,97.27,97.33,2587.0,91.4889,91.5077,91.4513,91.5077,2587.0
2020-12-18 13:20:00,97.29,97.34,97.27,97.34,3562.0,91.4701,91.5171,91.4513,91.5171,3562.0
2020-12-18 13:25:00,97.34,97.41,97.33,97.41,2935.0,91.5171,91.5829,91.5077,91.5829,2935.0
2020-12-18 13:30:00,97.36,97.37,97.31,97.32,5861.0,91.5359,91.5453,91.4889,91.4983,5861.0
2020-12-18 13:35:00,97.32,97.34,97.26,97.26,3716.0,91.4983,91.5171,91.4419,91.4419,3716.0
2020-12-18 13:40:00,97.28,97.28,97.21,97.23,3190.0,91.4607,91.4607,91.3949,91.4137,3190.0
2020-12-18 13:45:00,97.2,97.22,97.12,97.13,2800.0,91.3855,91.4043,91.3103,91.3197,2800.0
2020-12-18 13:50:00,97.13,97.18,97.11,97.13,2689.0,91.3197,91.3667,91.3009,91.3197,2689.0
2020-12-18 13:55:00,97.13,97.23,97.13,97.17,3405.0,91.3197,91.4137,91.3197,91.3573,3405.0
2020-12-18 14:00:00,97.14,97.14,96.93,96.94,5008.0,91.3291,91.3291,91.1316,91.141,5008.0
2020-12-18 14:05:00,97.01,97.1,97.01,97.04,2216.0,91.2068,91.2915,91.2068,91.235,2216.0
2020-12-18 14:10:00,97.05,97.11,97.01,97.11,4291.0,91.2444,91.3009,91.2068,91.3009,4291.0
2020-12-18 14:15:00,97.11,97.11,97.01,97.01,3414.0,91.3009,91.3009,91.2068,91.2068,3414.0
2020-12-18 14:20:00,97.05,97.07,97.01,97.03,2583.0,91.2444,91.2632,91.2068,91.2256,2583.0
2020-12-18 14:25:00,97.03,97.03,96.96,96.97,2565.0,91.2256,91.2256,91.1598,91.1692,2565.0
2020-12-18 14:30:00,96.95,97.08,96.95,97.03,2345.0,91.1504,91.2727,91.1504,91.2256,2345.0
2020-12-18 14:35:00,97.05,97.08,96.96,97.08,3956.0,91.2444,91.2727,91.1598,91.2727,3956.0
2020-12-18 14:40:00,97.06,97.07,96.96,96.97,2800.0,91.2538,91.2632,91.1598,91.1692,2800.0
2020-12-18 14:45:00,96.94,97.02,96.91,96.95,1986.0,91.141,91.2162,91.1128,91.1504,1986.0
2020-12-18 14:50:00,96.95,96.95,96.83,96.89,9208.0,91.1504,91.1504,91.0376,91.094,9208.0
2020-12-18 14:55:00,96.91,96.91,96.76,96.8,4222.0,91.1128,91.1128,90.9718,91.0094,4222.0
2020-12-18 15:00:00,96.84,96.84,96.73,96.76,2415.0,91.047,91.047,90.9436,90.9718,2415.0
2020-12-18 15:05:00,96.76,96.88,96.74,96.8,7097.0,90.9718,91.0846,90.953,91.0094,7097.0
2020-12-18 15:10:00,96.84,96.84,96.65,96.77,7316.0,91.047,91.047,90.8684,90.9812,7316.0
2020-12-18 15:15:00,96.75,96.87,96.74,96.79,6595.0,90.9624,91.0752,90.953,91.0,6595.0
2020-12-18 15:20:00,96.79,96.79,96.62,96.69,6322.0,91.0,91.0,90.8402,90.906,6322.0
2020-12-18 15:25:00,96.7,96.71,96.61,96.66,6273.0,90.9154,90.9248,90.8308,90.8778,6273.0
2020-12-18 15:30:00,96.68,96.83,96.68,96.79,5863.0,90.8966,91.0376,90.8966,91.0,5863.0
2020-12-18 15:35:00,96.79,96.82,96.54,96.55,7468.0,91.0,91.0282,90.765,90.7744,7468.0
2020-12-18 15:40:00,96.53,96.76,96.51,96.7,20260.0,90.7556,90.9718,90.7367,90.9154,20260.0
2020-12-18 15:45:00,96.7,96.86,96.63,96.71,20281.0,90.9154,91.0658,90.8496,90.9248,20281.0
2020-12-18 15:50:00,96.65,96.89,96.48,96.8,43139.0,90.8684,91.094,90.7085,91.0094,43139.0
2020-12-18 15:55:00,96.81,97.21,96.66,96.78,221997.0,91.0188,91.3949,90.8778,90.9906,221997.0
2020-12-21 09:30:00,95.52,95.87,95.5,95.64,21696.0,89.806,90.135,89.7872,89.9188,21696.0
2020-12-21 09:35:00,95.77,95.83,95.53,95.7,5996.0,90.041,90.0974,89.8154,89.9752,5996.0
2020-12-21 09:40:00,95.74,95.74,95.23,95.23,10061.0,90.0128,90.0128,89.5333,89.5333,10061.0
2020-12-21 09:45:00,95.14,95.14,94.87,94.94,9164.0,89.4487,89.4487,89.1949,89.2607,9164.0
2020-12-21 09:50:00,94.91,95.05,94.74,94.8,5181.0,89.2325,89.3641,89.0726,89.129,5181.0
2020-12-21 09:55:00,94.76,94.9,94.54,94.54,4547.0,89.0914,89.2231,88.8846,88.8846,4547.0
2020-12-21 10:00:00,94.55,94.68,94.28,94.35,12555.0,88.894,89.0162,88.6401,88.706,12555.0
2020-12-21 10:05:00,94.26,94.45,94.21,94.34,6897.0,88.6213,88.8,88.5743,88.6966,6897.0
2020-12-21 10:10:00,94.33,94.33,94.08,94.15,5870.0,88.6872,88.6872,88.4521,88.5179,5870.0
2020-12-21 10:15:00,94.11,94.11,93.8,93.88,7851.0,88.4803,88.4803,88.1889,88.2641,7851.0
2020-12-21 10:20:00,93.92,93.95,93.66,93.93,6706.0,88.3017,88.3299,88.0572,88.3111,6706.0
2020-12-21 10:25:00,93.87,94.03,93.79,93.89,5977.0,88.2547,88.4051,88.1795,88.2735,5977.0
2020-12-21 10:30:00,93.83,93.95,93.74,93.93,5806.0,88.2171,88.3299,88.1325,88.3111,5806.0
2020-12-21 10:35:00,93.91,94.06,93.83,94.06,3457.0,88.2923,88.4333,88.2171,88.4333,3457.0
2020-12-21 10:40:00,94.03,94.22,94.03,94.15,4966.0,88.4051,88.5837,88.4051,88.5179,4966.0
2020-12-21 10:45:00,94.1,94.1,93.91,93.91,9406.0,88.4709,88.4709,88.2923,88.2923,9406.0
2020-12-21 10:50:00,93.96,94.05,93.85,94.04,10311.0,88.3393,88.4239,88.2359,88.4145,10311.0
2020-12-21 10:55:00,94.0,94.18,94.0,94.08,3706.0,88.3769,88.5461,88.3769,88.4521,3706.0
2020-12-21 11:00:00,94.07,94.15,93.99,94.14,6054.0,88.4427,88.5179,88.3675,88.5085,6054.0
2020-12-21 11:05:00,94.14,94.25,94.14,94.25,3717.0,88.5085,88.6119,88.5085,88.6119,3717.0
2020-12-21 11:10:00,94.25,94.31,94.15,94.25,4508.0,88.6119,88.6684,88.5179,88.6119,4508.0
2020-12-21 11:15:00,94.28,94.29,94.12,94.18,5532.0,88.6401,88.6496,88.4897,88.5461,5532.0
2020-12-21 11:20:00,94.14,94.31,94.14,94.31,4806.0,88.5085,88.6684,88.5085,88.6684,4806.0
2020-12-21 11:25:00,94.3,94.43,94.25,94.36,5170.0,88.659,88.7812,88.6119,88.7154,5170.0
2020-12-21 11:30:00,94.39,94.5,94.37,94.39,8059.0,88.7436,88.847,88.7248,88.7436,8059.0
2020-12-21 11:35:00,94.41,94.52,94.38,94.47,4465.0,88.7624,88.8658,88.7342,88.8188,4465.0
2020-12-21 11:40:00,94.49,94.53,94.47,94.51,3378.0,88.8376,88.8752,88.8188,88.8564,3378.0
2020-12-21 11:45:00,94.54,94.61,94.43,94.61,4306.0,88.8846,88.9504,88.7812,88.9504,4306.0
2020-12-21 11:50:00,94.61,94.63,94.57,94.63,4886.0,88.9504,88.9692,88.9128,88.9692,4886.0
2020-12-21 11:55:00,94.63,94.64,94.49,94.53,7007.0,88.9692,88.9786,88.8376,88.8752,7007.0
2020-12-21 12:00:00,94.5,94.64,94.5,94.63,3221.0,88.847,88.9786,88.847,88.9692,3221.0
2020-12-21 12:05:00,94.61,94.66,94.52,94.64,2500.0,88.9504,88.9974,88.8658,88.9786,2500.0
2020-12-21 12:10:00,94.63,94.77,94.63,94.73,2228.0,88.9692,89.1008,88.9692,89.0632,2228.0
2020-12-21 12:15:00,94.79,94.79,94.7,94.73,2943.0,89.1196,89.1196,89.035,89.0632,2943.0
2020-12-21 12:20:00,94.73,94.86,94.73,94.86,3240.0,89.0632,89.1855,89.0632,89.1855,3240.0
2020-12-21 12:25:00,94.85,94.87,94.77,94.86,3277.0,89.1761,89.1949,89.1008,89.1855,3277.0
2020-12-21 12:30:00,94.85,94.94,94.83,94.89,2338.0,89.1761,89.2607,89.1572,89.2137,2338.0
2020-12-21 12:35:00,94.82,94.95,94.82,94.93,3724.0,89.1478,89.2701,89.1478,89.2513,3724.0
2020-12-21 12:40:00,94.99,95.02,94.88,94.9,3088.0,89.3077,89.3359,89.2043,89.2231,3088.0
2020-12-21 12:45:00,94.9,95.05,94.89,95.03,5648.0,89.2231,89.3641,89.2137,89.3453,5648.0
2020-12-21 12:50:00,95.03,95.11,94.99,95.1,2900.0,89.3453,89.4205,89.3077,89.4111,2900.0
2020-12-21 12:55:00,95.1,95.14,95.04,95.09,3326.0,89.4111,89.4487,89.3547,89.4017,3326.0
2020-12-21 13:00:00,95.08,95.18,95.08,95.16,5903.0,89.3923,89.4863,89.3923,89.4675,5903.0
2020-12-21 13:05:00,95.13,95.16,95.11,95.16,3935.0,89.4393,89.4675,89.4205,89.4675,3935.0
2020-12-21 13:10:00,95.15,95.16,95.09,95.12,7031.0,89.4581,89.4675,89.4017,89.4299,7031.0
2020-12-21 13:15:00,95.13,95.13,95.03,95.03,4735.0,89.4393,89.4393,89.3453,89.3453,4735.0
2020-12-21 13:20:00,95.03,95.06,94.97,95.0,10468.0,89.3453,89.3735,89.2889,89.3171,10468.0
2020-12-21 13:25:00,94.99,95.01,94.91,95.0,13003.0,89.3077,89.3265,89.2325,89.3171,13003.0
2020-12-21 13:30:00,95.0,95.07,95.0,95.06,6250.0,89.3171,89.3829,89.3171,89.3735,6250.0
2020-12-21 13:35:00,95.13,95.16,95.05,95.14,3205.0,89.4393,89.4675,89.3641,89.4487,3205.0
2020-12-21 13:40:00,95.17,95.29,95.17,95.29,4530.0,89.4769,89.5897,89.4769,89.5897,4530.0
2020-12-21 13:45:00,95.27,95.27,95.13,95.17,11457.0,89.5709,89.5709,89.4393,89.4769,11457.0
2020-12-21 13:50:00,95.16,95.18,95.13,95.18,3732.0,89.4675,89.4863,89.4393,89.4863,3732.0
2020-12-21 13:55:00,95.19,95.2,95.14,95.18,3453.0,89.4957,89.5051,89.4487,89.4863,3453.0
2020-12-21 14:00:00,95.15,95.15,95.08,95.14,3572.0,89.4581,89.4581,89.3923,89.4487,3572.0
2020-12-21 14:05:00,95.13,95.15,95.04,95.09,2630.0,89.4393,89.4581,89.3547,89.4017,2630.0
2020-12-21 14:10:00,95.09,95.15,95.07,95.15,5328.0,89.4017,89.4581,89.3829,89.4581,5328.0
2020-12-21 14:15:00,95.16,95.16,95.1,95.11,1704.0,89.4675,89.4675,89.4111,89.4205,1704.0
2020-12-21 14:20:00,95.08,95.23,95.07,95.23,4063.0,89.3923,89.5333,89.3829,89.5333,4063.0
2020-12-21 14:25:00,95.19,95.27,95.19,95.22,2700.0,89.4957,89.5709,89.4957,89.5239,2700.0
2020-12-21 14:30:00,95.22,95.27,95.17,95.2,4586.0,89.5239,89.5709,89.4769,89.5051,4586.0
2020-12-21 14:35:00,95.23,95.3,95.2,95.2,3100.0,89.5333,89.5991,89.5051,89.5051,3100.0
2020-12-21 14:40:00,95.21,95.28,95.18,95.27,4366.0,89.5145,89.5803,89.4863,89.5709,4366.0
2020-12-21 14:45:00,95.29,95.33,95.25,95.29,5696.0,89.5897,89.6273,89.5521,89.5897,5696.0
2020-12-21 14:50:00,95.26,95.29,95.23,95.25,3696.0,89.5615,89.5897,89.5333,89.5521,3696.0
2020-12-21 14:55:00,95.25,95.3,95.17,95.19,6327.0,89.5521,89.5991,89.4769,89.4957,6327.0
2020-12-21 15:00:00,95.21,95.28,95.21,95.26,2974.0,89.5145,89.5803,89.5145,89.5615,2974.0
2020-12-21 15:05:00,95.23,95.24,95.11,95.13,3806.0,89.5333,89.5427,89.4205,89.4393,3806.0
2020-12-21 15:10:00,95.09,95.25,95.06,95.25,5718.0,89.4017,89.5521,89.3735,89.5521,5718.0
2020-12-21 15:15:00,95.25,95.25,95.14,95.2,5054.0,89.5521,89.5521,89.4487,89.5051,5054.0
2020-12-21 15:20:00,95.23,95.24,95.13,95.2,9307.0,89.5333,89.5427,89.4393,89.5051,9307.0
2020-12-21 15:25:00,95.2,95.29,95.19,95.29,4790.0,89.5051,89.5897,89.4957,89.5897,4790.0
2020-12-21 15:30:00,95.31,95.32,95.08,95.08,6908.0,89.6085,89.6179,89.3923,89.3923,6908.0
2020-12-21 15:35:00,95.1,95.33,95.08,95.28,9993.0,89.4111,89.6273,89.3923,89.5803,9993.0
2020-12-21 15:40:00,95.31,95.34,95.2,95.22,11313.0,89.6085,89.6367,89.5051,89.5239,11313.0
2020-12-21 15:45:00,95.22,95.32,95.2,95.23,8214.0,89.5239,89.6179,89.5051,89.5333,8214.0
2020-12-21 15:50:00,95.2,95.22,95.01,95.1,21300.0,89.5051,89.5239,89.3265,89.4111,21300.0
2020-12-21 15:55:00,95.1,95.33,95.1,95.29,48426.0,89.4111,89.6273,89.4111,89.5897,48426.0
2020-12-22 09:30:00,95.2,95.27,95.09,95.12,17707.0,89.5051,89.5709,89.4017,89.4299,17707.0
2020-12-22 09:35:00,95.12,95.24,94.92,95.16,3432.0,89.4299,89.5427,89.2419,89.4675,3432.0
2020-12-22 09:40:00,95.23,95.39,95.08,95.14,6785.0,89.5333,89.6837,89.3923,89.4487,6785.0
2020-12-22 09:45:00,95.24,95.31,95.06,95.22,2527.0,89.5427,89.6085,89.3735,89.5239,2527.0
2020-12-22 09:50:00,95.1,95.18,95.01,95.07,3210.0,89.4111,89.4863,89.3265,89.3829,3210.0
2020-12-22 09:55:00,95.05,95.14,95.04,95.04,1975.0,89.3641,89.4487,89.3547,89.3547,1975.0
2020-12-22 10:00:00,95.09,95.17,94.94,95.13,7170.0,89.4017,89.4769,89.2607,89.4393,7170.0
2020-12-22 10:05:00,95.18,95.36,95.03,95.31,4050.0,89.4863,89.6555,89.3453,89.6085,4050.0
2020-12-22 10:10:00,95.32,95.32,95.06,95.12,2009.0,89.6179,89.6179,89.3735,89.4299,2009.0
2020-12-22 10:15:00,95.08,95.15,95.04,95.11,1692.0,89.3923,89.4581,89.3547,89.4205,1692.0
2020-12-22 10:20:00,95.13,95.33,95.11,95.33,7261.0,89.4393,89.6273,89.4205,89.6273,7261.0
2020-12-22 10:25:00,95.32,95.46,95.32,95.46,2361.0,89.6179,89.7496,89.6179,89.7496,2361.0
2020-12-22 10:30:00,95.39,95.59,95.37,95.53,21882.0,89.6837,89.8718,89.6649,89.8154,21882.0
2020-12-22 10:35:00,95.51,95.51,95.41,95.5,1298.0,89.7966,89.7966,89.7026,89.7872,1298.0
2020-12-22 10:40:00,95.38,95.55,95.38,95.45,2901.0,89.6743,89.8342,89.6743,89.7402,2901.0
2020-12-22 10:45:00,95.48,95.63,95.47,95.51,2456.0,89.7684,89.9094,89.759,89.7966,2456.0
2020-12-22 10:50:00,95.55,95.61,95.48,95.56,2986.0,89.8342,89.8906,89.7684,89.8436,2986.0
2020-12-22 10:55:00,95.5,95.58,95.47,95.51,2900.0,89.7872,89.8624,89.759,89.7966,2900.0
2020-12-22 11:00:00,95.5,95.5,95.39,95.47,3561.0,89.7872,89.7872,89.6837,89.759,3561.0
2020-12-22 11:05:00,95.48,95.55,95.48,95.55,2501.0,89.7684,89.8342,89.7684,89.8342,2501.0
2020-12-22 11:10:00,95.64,95.66,95.58,95.58,3118.0,89.9188,89.9376,89.8624,89.8624,3118.0
2020-12-22 11:15:00,95.61,95.64,95.58,95.61,1691.0,89.8906,89.9188,89.8624,89.8906,1691.0
2020-12-22 11:20:00,95.61,95.61,95.5,95.51,1766.0,89.8906,89.8906,89.7872,89.7966,1766.0
2020-12-22 11:25:00,95.51,95.56,95.43,95.43,3669.0,89.7966,89.8436,89.7214,89.7214,3669.0
2020-12-22 11:30:00,95.49,95.52,95.37,95.52,5117.0,89.7778,89.806,89.6649,89.806,5117.0
2020-12-22 11:35:00,95.52,95.53,95.45,95.47,1059.0,89.806,89.8154,89.7402,89.759,1059.0
2020-12-22 11:40:00,95.48,95.48,95.32,95.36,4933.0,89.7684,89.7684,89.6179,89.6555,4933.0
2020-12-22 11:45:00,95.38,95.45,95.35,95.37,4144.0,89.6743,89.7402,89.6461,89.6649,4144.0
2020-12-22 11:50:00,95.32,95.38,95.32,95.38,3009.0,89.6179,89.6743,89.6179,89.6743,3009.0
2020-12-22 11:55:00,95.4,95.55,95.4,95.47,1136.0,89.6931,89.8342,89.6931,89.759,1136.0
2020-12-22 12:00:00,95.54,95.54,95.49,95.49,1025.0,89.8248,89.8248,89.7778,89.7778,1025.0
2020-12-22 12:05:00,95.48,95.52,95.43,95.47,2578.0,89.7684,89.806,89.7214,89.759,2578.0
2020-12-22 12:10:00,95.47,95.56,95.47,95.54,1604.0,89.759,89.8436,89.759,89.8248,1604.0
2020-12-22 12:15:00,95.54,95.63,95.53,95.63,2695.0,89.8248,89.9094,89.8154,89.9094,2695.0
2020-12-22 12:20:00,95.68,95.68,95.51,95.55,6539.0,89.9564,89.9564,89.7966,89.8342,6539.0
2020-12-22 12:25:00,95.56,95.64,95.55,95.58,2755.0,89.8436,89.9188,89.8342,89.8624,2755.0
2020-12-22 12:30:00,95.56,95.59,95.54,95.59,2083.0,89.8436,89.8718,89.8248,89.8718,2083.0
2020-12-22 12:35:00,95.55,95.65,95.55,95.65,2741.0,89.8342,89.9282,89.8342,89.9282,2741.0
2020-12-22 12:40:00,95.66,95.69,95.6,95.65,1286.0,89.9376,89.9658,89.8812,89.9282,1286.0
2020-12-22 12:45:00,95.69,95.7,95.57,95.57,3653.0,89.9658,89.9752,89.853,89.853,3653.0
2020-12-22 12:50:00,95.59,95.61,95.54,95.56,1600.0,89.8718,89.8906,89.8248,89.8436,1600.0
2020-12-22 12:55:00,95.59,95.59,95.43,95.48,3599.0,89.8718,89.8718,89.7214,89.7684,3599.0
2020-12-22 13:00:00,95.47,95.53,95.41,95.44,2227.0,89.759,89.8154,89.7026,89.7308,2227.0
2020-12-22 13:05:00,95.46,95.54,95.46,95.53,1955.0,89.7496,89.8248,89.7496,89.8154,1955.0
2020-12-22 13:10:00,95.53,95.6,95.52,95.6,2032.0,89.8154,89.8812,89.806,89.8812,2032.0
2020-12-22 13:15:00,95.6,95.62,95.54,95.54,2301.0,89.8812,89.9,89.8248,89.8248,2301.0
2020-12-22 13:20:00,95.53,95.54,95.48,95.48,1900.0,89.8154,89.8248,89.7684,89.7684,1900.0
2020-12-22 13:25:00,95.5,95.55,95.48,95.55,7485.0,89.7872,89.8342,89.7684,89.8342,7485.0
2020-12-22 13:30:00,95.59,95.63,95.58,95.63,1773.0,89.8718,89.9094,89.8624,89.9094,1773.0
2020-12-22 13:35:00,95.66,95.7,95.65,95.65,1809.0,89.9376,89.9752,89.9282,89.9282,1809.0
2020-12-22 13:40:00,95.62,95.65,95.59,95.62,1977.0,89.9,89.9282,89.8718,89.9,1977.0
2020-12-22 13:45:00,95.63,95.73,95.63,95.72,3726.0,89.9094,90.0034,89.9094,89.994,3726.0
2020-12-22 13:50:00,95.73,95.79,95.73,95.75,1655.0,90.0034,90.0598,90.0034,90.0222,1655.0
2020-12-22 13:55:00,95.79,95.79,95.69,95.72,2878.0,90.0598,90.0598,89.9658,89.994,2878.0
2020-12-22 14:00:00,95.71,95.73,95.61,95.62,1225.0,89.9846,90.0034,89.8906,89.9,1225.0
2020-12-22 14:05:00,95.62,95.62,95.55,95.61,4438.0,89.9,89.9,89.8342,89.8906,4438.0
2020-12-22 14:10:00,95.58,95.58,95.53,95.55,1000.0,89.8624,89.8624,89.8154,89.8342,1000.0
2020-12-22 14:15:00,95.56,95.58,95.53,95.58,3979.0,89.8436,89.8624,89.8154,89.8624,3979.0
2020-12-22 14:20:00,95.6,95.68,95.58,95.65,3969.0,89.8812,89.9564,89.8624,89.9282,3969.0
2020-12-22 14:25:00,95.66,95.67,95.64,95.66,2799.0,89.9376,89.947,89.9188,89.9376,2799.0
2020-12-22 14:30:00,95.7,95.75,95.68,95.75,3070.0,89.9752,90.0222,89.9564,90.0222,3070.0
2020-12-22 14:35:00,95.77,95.79,95.69,95.7,5235.0,90.041,90.0598,89.9658,89.9752,5235.0
2020-12-22 14:40:00,95.7,95.75,95.68,95.75,3747.0,89.9752,90.0222,89.9564,90.0222,3747.0
2020-12-22 14:45:00,95.73,95.76,95.68,95.73,6590.0,90.0034,90.0316,89.9564,90.0034,6590.0
2020-12-22 14:50:00,95.74,95.76,95.69,95.73,10181.0,90.0128,90.0316,89.9658,90.0034,10181.0
2020-12-22 14:55:00,95.73,95.76,95.7,95.72,3315.0,90.0034,90.0316,89.9752,89.994,3315.0
2020-12-22 15:00:00,95.71,95.76,95.69,95.7,4575.0,89.9846,90.0316,89.9658,89.9752,4575.0
2020-12-22 15:05:00,95.74,95.79,95.69,95.77,3728.0,90.0128,90.0598,89.9658,90.041,3728.0
2020-12-22 15:10:00,95.78,95.78,95.68,95.77,6490.0,90.0504,90.0504,89.9564,90.041,6490.0
2020-12-22 15:15:00,95.77,95.77,95.69,95.7,5223.0,90.041,90.041,89.9658,89.9752,5223.0
2020-12-22 15:20:00,95.7,95.75,95.7,95.7,6610.0,89.9752,90.0222,89.9752,89.9752,6610.0
2020-12-22 15:25:00,95.71,95.72,95.69,95.7,7623.0,89.9846,89.994,89.9658,89.9752,7623.0
2020-12-22 15:30:00,95.72,95.8,95.69,95.76,7163.0,89.994,90.0692,89.9658,90.0316,7163.0
2020-12-22 15:35:00,95.76,95.78,95.7,95.7,6322.0,90.0316,90.0504,89.9752,89.9752,6322.0
2020-12-22 15:40:00,95.7,95.82,95.7,95.79,9266.0,89.9752,90.088,89.9752,90.0598,9266.0
2020-12-22 15:45:00,95.81,95.86,95.74,95.74,10102.0,90.0786,90.1256,90.0128,90.0128,10102.0
2020-12-22 15:50:00,95.74,95.82,95.7,95.76,19860.0,90.0128,90.088,89.9752,90.0316,19860.0
2020-12-22 15:55:00,95.77,95.95,95.77,95.78,47458.0,90.041,90.2102,90.041,90.0504,47458.0
2020-12-23 09:30:00,95.98,96.49,95.98,96.02,15187.0,90.2385,90.7179,90.2385,90.2761,15187.0
2020-12-23 09:35:00,95.99,96.36,95.98,96.13,3451.0,90.2479,90.5957,90.2385,90.3795,3451.0
2020-12-23 09:40:00,96.08,96.25,96.0,96.08,5600.0,90.3325,90.4923,90.2573,90.3325,5600.0
2020-12-23 09:45:00,96.16,96.31,96.14,96.18,8936.0,90.4077,90.5487,90.3889,90.4265,8936.0
2020-12-23 09:50:00,96.2,96.2,95.8,95.8,3572.0,90.4453,90.4453,90.0692,90.0692,3572.0
2020-12-23 09:55:00,95.76,95.79,95.59,95.6,7865.0,90.0316,90.0598,89.8718,89.8812,7865.0
2020-12-23 10:00:00,95.68,95.9,95.59,95.82,11884.0,89.9564,90.1632,89.8718,90.088,11884.0
2020-12-23 10:05:00,95.8,95.95,95.76,95.8,25756.0,90.0692,90.2102,90.0316,90.0692,25756.0
2020-12-23 10:10:00,95.81,95.83,95.69,95.72,2980.0,90.0786,90.0974,89.9658,89.994,2980.0
2020-12-23 10:15:00,95.69,95.72,95.4,95.4,4813.0,89.9658,89.994,89.6931,89.6931,4813.0
2020-12-23 10:20:00,95.4,95.53,95.33,95.53,3924.0,89.6931,89.8154,89.6273,89.8154,3924.0
2020-12-23 10:25:00,95.48,95.58,95.48,95.58,2514.0,89.7684,89.8624,89.7684,89.8624,2514.0
2020-12-23 10:30:00,95.56,95.64,95.54,95.64,4477.0,89.8436,89.9188,89.8248,89.9188,4477.0
2020-12-23 10:35:00,95.66,95.66,95.57,95.57,2471.0,89.9376,89.9376,89.853,89.853,2471.0
2020-12-23 10:40:00,95.62,95.62,95.55,95.59,3025.0,89.9,89.9,89.8342,89.8718,3025.0
2020-12-23 10:45:00,95.61,95.71,95.56,95.71,7104.0,89.8906,89.9846,89.8436,89.9846,7104.0
2020-12-23 10:50:00,95.72,95.72,95.61,95.61,1608.0,89.994,89.994,89.8906,89.8906,1608.0
2020-12-23 10:55:00,95.65,95.65,95.58,95.6,3986.0,89.9282,89.9282,89.8624,89.8812,3986.0
2020-12-23 11:00:00,95.6,95.63,95.54,95.58,9266.0,89.8812,89.9094,89.8248,89.8624,9266.0
2020-12-23 11:05:00,95.59,95.64,95.58,95.63,1103.0,89.8718,89.9188,89.8624,89.9094,1103.0
2020-12-23 11:10:00,95.67,95.72,95.63,95.7,3763.0,89.947,89.994,89.9094,89.9752,3763.0
2020-12-23 11:15:00,95.7,95.71,95.67,95.67,2397.0,89.9752,89.9846,89.947,89.947,2397.0
2020-12-23 11:20:00,95.66,95.66,95.62,95.65,2092.0,89.9376,89.9376,89.9,89.9282,2092.0
2020-12-23 11:25:00,95.65,95.73,95.64,95.66,3271.0,89.9282,90.0034,89.9188,89.9376,3271.0
2020-12-23 11:30:00,95.7,95.72,95.69,95.7,1233.0,89.9752,89.994,89.9658,89.9752,1233.0
2020-12-23 11:35:00,95.7,95.7,95.56,95.63,11149.0,89.9752,89.9752,89.8436,89.9094,11149.0
2020-12-23 11:40:00,95.65,95.7,95.64,95.7,1705.0,89.9282,89.9752,89.9188,89.9752,1705.0
2020-12-23 11:45:00,95.68,95.72,95.65,95.66,4433.0,89.9564,89.994,89.9282,89.9376,4433.0
2020-12-23 11:50:00,95.67,95.72,95.66,95.7,1108.0,89.947,89.994,89.9376,89.9752,1108.0
2020-12-23 11:55:00,95.72,95.72,95.67,95.68,1964.0,89.994,89.994,89.947,89.9564,1964.0
2020-12-23 12:00:00,95.7,95.79,95.67,95.79,21109.0,89.9752,90.0598,89.947,90.0598,21109.0
2020-12-23 12:05:00,95.78,95.94,95.78,95.94,13567.0,90.0504,90.2008,90.0504,90.2008,13567.0
2020-12-23 12:10:00,95.92,96.12,95.9,96.02,9133.0,90.182,90.3701,90.1632,90.2761,9133.0
2020-12-23 12:15:00,96.02,96.05,95.95,95.96,4588.0,90.2761,90.3043,90.2102,90.2197,4588.0
2020-12-23 12:20:00,95.93,95.95,95.91,95.94,2407.0,90.1914,90.2102,90.1726,90.2008,2407.0
2020-12-23 12:25:00,95.94,95.95,95.86,95.88,5068.0,90.2008,90.2102,90.1256,90.1444,5068.0
2020-12-23 12:30:00,95.88,95.93,95.86,95.87,3795.0,90.1444,90.1914,90.1256,90.135,3795.0
2020-12-23 12:35:00,95.86,95.86,95.78,95.79,1705.0,90.1256,90.1256,90.0504,90.0598,1705.0
2020-12-23 12:40:00,95.79,95.88,95.78,95.79,4174.0,90.0598,90.1444,90.0504,90.0598,4174.0
2020-12-23 12:45:00,95.78,95.79,95.73,95.77,3139.0,90.0504,90.0598,90.0034,90.041,3139.0
2020-12-23 12:50:00,95.78,95.78,95.71,95.71,1233.0,90.0504,90.0504,89.9846,89.9846,1233.0
2020-12-23 12:55:00,95.71,95.71,95.58,95.59,4325.0,89.9846,89.9846,89.8624,89.8718,4325.0
2020-12-23 13:00:00,95.59,95.65,95.59,95.61,4118.0,89.8718,89.9282,89.8718,89.8906,4118.0
2020-12-23 13:05:00,95.59,95.63,95.57,95.6,3839.0,89.8718,89.9094,89.853,89.8812,3839.0
2020-12-23 13:10:00,95.61,95.68,95.61,95.68,2146.0,89.8906,89.9564,89.8906,89.9564,2146.0
2020-12-23 13:15:00,95.67,95.67,95.6,95.66,2123.0,89.947,89.947,89.8812,89.9376,2123.0
2020-12-23 13:20:00,95.65,95.67,95.6,95.62,2350.0,89.9282,89.947,89.8812,89.9,2350.0
2020-12-23 13:25:00,95.62,95.63,95.59,95.6,2240.0,89.9,89.9094,89.8718,89.8812,2240.0
2020-12-23 13:30:00,95.62,95.64,95.59,95.64,3189.0,89.9,89.9188,89.8718,89.9188,3189.0
2020-12-23 13:35:00,95.65,95.67,95.62,95.63,1849.0,89.9282,89.947,89.9,89.9094,1849.0
2020-12-23 13:40:00,95.63,95.63,95.58,95.62,6436.0,89.9094,89.9094,89.8624,89.9,6436.0
2020-12-23 13:45:00,95.62,95.63,95.57,95.61,3723.0,89.9,89.9094,89.853,89.8906,3723.0
2020-12-23 13:50:00,95.62,95.63,95.53,95.55,5516.0,89.9,89.9094,89.8154,89.8342,5516.0
2020-12-23 13:55:00,95.54,95.56,95.53,95.55,7841.0,89.8248,89.8436,89.8154,89.8342,7841.0
2020-12-23 14:00:00,95.55,95.56,95.5,95.52,4146.0,89.8342,89.8436,89.7872,89.806,4146.0
2020-12-23 14:05:00,95.53,95.54,95.44,95.45,1833.0,89.8154,89.8248,89.7308,89.7402,1833.0
2020-12-23 14:10:00,95.42,95.44,95.37,95.39,2918.0,89.712,89.7308,89.6649,89.6837,2918.0
2020-12-23 14:15:00,95.39,95.41,95.34,95.38,4662.0,89.6837,89.7026,89.6367,89.6743,4662.0
2020-12-23 14:20:00,95.4,95.4,95.33,95.33,1981.0,89.6931,89.6931,89.6273,89.6273,1981.0
2020-12-23 14:25:00,95.29,95.31,95.23,95.25,2960.0,89.5897,89.6085,89.5333,89.5521,2960.0
2020-12-23 14:30:00,95.23,95.33,95.23,95.33,3504.0,89.5333,89.6273,89.5333,89.6273,3504.0
2020-12-23 14:35:00,95.32,95.36,95.32,95.33,2859.0,89.6179,89.6555,89.6179,89.6273,2859.0
2020-12-23 14:40:00,95.33,95.34,95.29,95.29,2455.0,89.6273,89.6367,89.5897,89.5897,2455.0
2020-12-23 14:45:00,95.28,95.3,95.25,95.29,6043.0,89.5803,89.5991,89.5521,89.5897,6043.0
2020-12-23 14:50:00,95.29,95.29,95.25,95.26,2642.0,89.5897,89.5897,89.5521,89.5615,2642.0
2020-12-23 14:55:00,95.24,95.26,95.22,95.25,5744.0,89.5427,89.5615,89.5239,89.5521,5744.0
2020-12-23 15:00:00,95.24,95.31,95.18,95.28,4075.0,89.5427,89.6085,89.4863,89.5803,4075.0
2020-12-23 15:05:00,95.26,95.29,95.21,95.25,2134.0,89.5615,89.5897,89.5145,89.5521,2134.0
2020-12-23 15:10:00,95.22,95.33,95.21,95.29,4469.0,89.5239,89.6273,89.5145,89.5897,4469.0
2020-12-23 15:15:00,95.33,95.33,95.29,95.31,3362.0,89.6273,89.6273,89.5897,89.6085,3362.0
2020-12-23 15:20:00,95.29,95.3,95.21,95.21,2300.0,89.5897,89.5991,89.5145,89.5145,2300.0
2020-12-23 15:25:00,95.23,95.32,95.19,95.27,6707.0,89.5333,89.6179,89.4957,89.5709,6707.0
2020-12-23 15:30:00,95.29,95.31,95.16,95.17,4560.0,89.5897,89.6085,89.4675,89.4769,4560.0
2020-12-23 15:35:00,95.17,95.21,95.1,95.14,16087.0,89.4769,89.5145,89.4111,89.4487,16087.0
2020-12-23 15:40:00,95.14,95.22,95.1,95.21,9706.0,89.4487,89.5239,89.4111,89.5145,9706.0
2020-12-23 15:45:00,95.2,95.24,95.12,95.16,9533.0,89.5051,89.5427,89.4299,89.4675,9533.0
2020-12-23 15:50:00,95.13,95.17,95.0,95.06,23300.0,89.4393,89.4769,89.3171,89.3735,23300.0
2020-12-23 15:55:00,95.05,95.16,95.01,95.01,37171.0,89.3641,89.4675,89.3265,89.3265,37171.0
2020-12-24 09:30:00,94.96,95.3,94.95,95.3,6682.0,89.2795,89.5991,89.2701,89.5991,6682.0
2020-12-24 09:35:00,95.36,95.48,95.25,95.41,2520.0,89.6555,89.7684,89.5521,89.7026,2520.0
2020-12-24 09:40:00,95.38,95.46,95.32,95.37,930.0,89.6743,89.7496,89.6179,89.6649,930.0
2020-12-24 09:45:00,95.34,95.4,95.29,95.4,2624.0,89.6367,89.6931,89.5897,89.6931,2624.0
2020-12-24 09:50:00,95.37,95.41,95.25,95.25,2930.0,89.6649,89.7026,89.5521,89.5521,2930.0
2020-12-24 09:55:00,95.24,95.46,95.1,95.41,10960.0,89.5427,89.7496,89.4111,89.7026,10960.0
2020-12-24 10:00:00,95.39,95.58,95.38,95.58,4853.0,89.6837,89.8624,89.6743,89.8624,4853.0
2020-12-24 10:05:00,95.58,95.61,95.29,95.31,6297.0,89.8624,89.8906,89.5897,89.6085,6297.0
2020-12-24 10:10:00,95.34,95.39,95.27,95.3,4012.0,89.6367,89.6837,89.5709,89.5991,4012.0
2020-12-24 10:15:00,95.33,95.38,95.2,95.2,3126.0,89.6273,89.6743,89.5051,89.5051,3126.0
2020-12-24 10:20:00,95.23,95.36,95.2,95.26,3744.0,89.5333,89.6555,89.5051,89.5615,3744.0
2020-12-24 10:25:00,95.22,95.28,95.18,95.26,4400.0,89.5239,89.5803,89.4863,89.5615,4400.0
2020-12-24 10:30:00,95.28,95.31,95.2,95.28,3690.0,89.5803,89.6085,89.5051,89.5803,3690.0
2020-12-24 10:35:00,95.25,95.3,95.24,95.3,1000.0,89.5521,89.5991,89.5427,89.5991,1000.0
2020-12-24 10:40:00,95.25,95.25,95.15,95.18,3460.0,89.5521,89.5521,89.4581,89.4863,3460.0
2020-12-24 10:45:00,95.13,95.13,94.92,94.92,3756.0,89.4393,89.4393,89.2419,89.2419,3756.0
2020-12-24 10:50:00,94.91,95.08,94.91,95.08,2190.0,89.2325,89.3923,89.2325,89.3923,2190.0
2020-12-24 10:55:00,95.08,95.15,95.08,95.15,2575.0,89.3923,89.4581,89.3923,89.4581,2575.0
2020-12-24 11:00:00,95.14,95.15,95.11,95.15,1600.0,89.4487,89.4581,89.4205,89.4581,1600.0
2020-12-24 11:05:00,95.17,95.26,95.17,95.26,4597.0,89.4769,89.5615,89.4769,89.5615,4597.0
2020-12-24 11:10:00,95.3,95.36,95.27,95.36,2163.0,89.5991,89.6555,89.5709,89.6555,2163.0
2020-12-24 11:15:00,95.36,95.36,95.24,95.24,17502.0,89.6555,89.6555,89.5427,89.5427,17502.0
2020-12-24 11:20:00,95.21,95.3,95.19,95.26,5850.0,89.5145,89.5991,89.4957,89.5615,5850.0
2020-12-24 11:25:00,95.25,95.33,95.25,95.29,2010.0,89.5521,89.6273,89.5521,89.5897,2010.0
2020-12-24 11:30:00,95.27,95.27,95.08,95.12,4847.0,89.5709,89.5709,89.3923,89.4299,4847.0
2020-12-24 11:35:00,95.18,95.18,95.14,95.17,600.0,89.4863,89.4863,89.4487,89.4769,600.0
2020-12-24 11:40:00,95.17,95.27,95.16,95.22,5213.0,89.4769,89.5709,89.4675,89.5239,5213.0
2020-12-24 11:45:00,95.21,95.24,95.19,95.24,1600.0,89.5145,89.5427,89.4957,89.5427,1600.0
2020-12-24 11:50:00,95.2,95.22,95.18,95.2,8621.0,89.5051,89.5239,89.4863,89.5051,8621.0
2020-12-24 11:55:00,95.18,95.29,95.18,95.29,3299.0,89.4863,89.5897,89.4863,89.5897,3299.0
2020-12-24 12:00:00,95.28,95.28,95.16,95.19,3007.0,89.5803,89.5803,89.4675,89.4957,3007.0
2020-12-24 12:05:00,95.19,95.34,95.18,95.33,3322.0,89.4957,89.6367,89.4863,89.6273,3322.0
2020-12-24 12:10:00,95.36,95.37,95.25,95.34,4538.0,89.6555,89.6649,89.5521,89.6367,4538.0
2020-12-24 12:15:00,95.32,95.35,95.3,95.32,1960.0,89.6179,89.6461,89.5991,89.6179,1960.0
2020-12-24 12:20:00,95.31,95.36,95.31,95.31,1538.0,89.6085,89.6555,89.6085,89.6085,1538.0
2020-12-24 12:25:00,95.34,95.43,95.33,95.43,2172.0,89.6367,89.7214,89.6273,89.7214,2172.0
2020-12-24 12:30:00,95.43,95.52,95.41,95.49,3975.0,89.7214,89.806,89.7026,89.7778,3975.0
2020-12-24 12:35:00,95.47,95.49,95.35,95.37,2558.0,89.759,89.7778,89.6461,89.6649,2558.0
2020-12-24 12:40:00,95.34,95.45,95.32,95.45,2701.0,89.6367,89.7402,89.6179,89.7402,2701.0
2020-12-24 12:45:00,95.45,95.52,95.42,95.52,3046.0,89.7402,89.806,89.712,89.806,3046.0
2020-12-24 12:50:00,95.53,95.59,95.53,95.55,5158.0,89.8154,89.8718,89.8154,89.8342,5158.0
2020-12-24 12:55:00,95.51,95.72,95.49,95.72,14676.0,89.7966,89.994,89.7778,89.994,14676.0
2020-12-28 09:30:00,96.06,96.36,96.06,96.2,11927.0,90.3137,90.5957,90.3137,90.4453,11927.0
2020-12-28 09:35:00,96.23,96.6,96.08,96.45,7861.0,90.4735,90.8214,90.3325,90.6803,7861.0
2020-12-28 09:40:00,96.5,96.71,96.35,96.69,5292.0,90.7273,90.9248,90.5863,90.906,5292.0
2020-12-28 09:45:00,96.66,96.69,96.42,96.52,8516.0,90.8778,90.906,90.6521,90.7462,8516.0
2020-12-28 09:50:00,96.51,96.52,96.42,96.47,13948.0,90.7367,90.7462,90.6521,90.6991,13948.0
2020-12-28 09:55:00,96.38,96.46,96.36,96.45,5107.0,90.6145,90.6897,90.5957,90.6803,5107.0
2020-12-28 10:00:00,96.42,96.42,96.27,96.29,4844.0,90.6521,90.6521,90.5111,90.5299,4844.0
2020-12-28 10:05:00,96.41,96.44,96.41,96.44,500.0,90.6427,90.6709,90.6427,90.6709,500.0
2020-12-28 10:10:00,96.44,96.57,96.43,96.5,5949.0,90.6709,90.7932,90.6615,90.7273,5949.0
2020-12-28 10:15:00,96.51,96.69,96.51,96.64,4256.0,90.7367,90.906,90.7367,90.859,4256.0
2020-12-28 10:20:00,96.75,96.85,96.67,96.78,8394.0,90.9624,91.0564,90.8872,90.9906,8394.0
2020-12-28 10:25:00,96.77,96.88,96.7,96.84,2500.0,90.9812,91.0846,90.9154,91.047,2500.0
2020-12-28 10:30:00,96.88,96.96,96.87,96.93,4100.0,91.0846,91.1598,91.0752,91.1316,4100.0
2020-12-28 10:35:00,96.97,97.08,96.94,97.03,4422.0,91.1692,91.2727,91.141,91.2256,4422.0
2020-12-28 10:40:00,97.06,97.1,96.99,97.01,5419.0,91.2538,91.2915,91.188,91.2068,5419.0
2020-12-28 10:45:00,97.02,97.16,97.01,97.08,10646.0,91.2162,91.3479,91.2068,91.2727,10646.0
2020-12-28 10:50:00,97.1,97.11,96.91,96.99,4143.0,91.2915,91.3009,91.1128,91.188,4143.0
2020-12-28 10:55:00,96.99,97.01,96.81,96.81,6030.0,91.188,91.2068,91.0188,91.0188,6030.0
2020-12-28 11:00:00,96.81,96.86,96.61,96.65,4180.0,91.0188,91.0658,90.8308,90.8684,4180.0
2020-12-28 11:05:00,96.7,96.75,96.56,96.56,3888.0,90.9154,90.9624,90.7838,90.7838,3888.0
2020-12-28 11:10:00,96.55,96.55,96.4,96.48,4427.0,90.7744,90.7744,90.6333,90.7085,4427.0
2020-12-28 11:15:00,96.45,96.51,96.43,96.48,3578.0,90.6803,90.7367,90.6615,90.7085,3578.0
2020-12-28 11:20:00,96.44,96.47,96.34,96.37,3986.0,90.6709,90.6991,90.5769,90.6051,3986.0
2020-12-28 11:25:00,96.38,96.38,96.27,96.33,2020.0,90.6145,90.6145,90.5111,90.5675,2020.0
2020-12-28 11:30:00,96.33,96.33,96.27,96.33,5756.0,90.5675,90.5675,90.5111,90.5675,5756.0
2020-12-28 11:35:00,96.33,96.34,96.27,96.3,3958.0,90.5675,90.5769,90.5111,90.5393,3958.0
2020-12-28 11:40:00,96.3,96.34,96.3,96.33,3150.0,90.5393,90.5769,90.5393,90.5675,3150.0
2020-12-28 11:45:00,96.31,96.52,96.3,96.5,3139.0,90.5487,90.7462,90.5393,90.7273,3139.0
2020-12-28 11:50:00,96.49,96.53,96.46,96.47,6254.0,90.7179,90.7556,90.6897,90.6991,6254.0
2020-12-28 11:55:00,96.45,96.46,96.29,96.33,2841.0,90.6803,90.6897,90.5299,90.5675,2841.0
2020-12-28 12:00:00,96.33,96.39,96.31,96.33,2931.0,90.5675,90.6239,90.5487,90.5675,2931.0
2020-12-28 12:05:00,96.29,96.32,96.23,96.32,2237.0,90.5299,90.5581,90.4735,90.5581,2237.0
2020-12-28 12:10:00,96.32,96.37,96.24,96.25,5403.0,90.5581,90.6051,90.4829,90.4923,5403.0
2020-12-28 12:15:00,96.25,96.28,96.12,96.12,5804.0,90.4923,90.5205,90.3701,90.3701,5804.0
2020-12-28 12:20:00,96.12,96.13,96.06,96.13,2373.0,90.3701,90.3795,90.3137,90.3795,2373.0
2020-12-28 12:25:00,96.13,96.21,96.13,96.17,6029.0,90.3795,90.4547,90.3795,90.4171,6029.0
2020-12-28 12:30:00,96.2,96.25,96.16,96.16,2038.0,90.4453,90.4923,90.4077,90.4077,2038.0
2020-12-28 12:35:00,96.15,96.19,96.11,96.19,5766.0,90.3983,90.4359,90.3607,90.4359,5766.0
2020-12-28 12:40:00,96.17,96.27,96.16,96.27,9477.0,90.4171,90.5111,90.4077,90.5111,9477.0
2020-12-28 12:45:00,96.26,96.28,96.25,96.27,2766.0,90.5017,90.5205,90.4923,90.5111,2766.0
2020-12-28 12:50:00,96.27,96.32,96.25,96.32,8111.0,90.5111,90.5581,90.4923,90.5581,8111.0
2020-12-28 12:55:00,96.34,96.37,96.26,96.26,3782.0,90.5769,90.6051,90.5017,90.5017,3782.0
2020-12-28 13:00:00,96.25,96.31,96.25,96.31,3945.0,90.4923,90.5487,90.4923,90.5487,3945.0
2020-12-28 13:05:00,96.3,96.31,96.25,96.25,9116.0,90.5393,90.5487,90.4923,90.4923,9116.0
2020-12-28 13:10:00,96.23,96.34,96.23,96.33,3620.0,90.4735,90.5769,90.4735,90.5675,3620.0
2020-12-28 13:15:00,96.33,96.37,96.27,96.34,4421.0,90.5675,90.6051,90.5111,90.5769,4421.0
2020-12-28 13:20:00,96.34,96.34,96.26,96.26,2610.0,90.5769,90.5769,90.5017,90.5017,2610.0
2020-12-28 13:25:00,96.25,96.31,96.23,96.28,3151.0,90.4923,90.5487,90.4735,90.5205,3151.0
2020-12-28 13:30:00,96.28,96.28,96.24,96.27,1200.0,90.5205,90.5205,90.4829,90.5111,1200.0
2020-12-28 13:35:00,96.24,96.42,96.23,96.39,4353.0,90.4829,90.6521,90.4735,90.6239,4353.0
2020-12-28 13:40:00,96.42,96.5,96.42,96.49,4369.0,90.6521,90.7273,90.6521,90.7179,4369.0
2020-12-28 13:45:00,96.47,96.53,96.44,96.46,2333.0,90.6991,90.7556,90.6709,90.6897,2333.0
2020-12-28 13:50:00,96.42,96.52,96.42,96.47,8571.0,90.6521,90.7462,90.6521,90.6991,8571.0
2020-12-28 13:55:00,96.45,96.6,96.45,96.52,5435.0,90.6803,90.8214,90.6803,90.7462,5435.0
2020-12-28 14:00:00,96.52,96.52,96.45,96.49,1866.0,90.7462,90.7462,90.6803,90.7179,1866.0
2020-12-28 14:05:00,96.45,96.58,96.43,96.58,21597.0,90.6803,90.8026,90.6615,90.8026,21597.0
2020-12-28 14:10:00,96.59,96.59,96.49,96.49,2100.0,90.812,90.812,90.7179,90.7179,2100.0
2020-12-28 14:15:00,96.5,96.56,96.46,96.51,5531.0,90.7273,90.7838,90.6897,90.7367,5531.0
2020-12-28 14:20:00,96.47,96.48,96.42,96.42,3905.0,90.6991,90.7085,90.6521,90.6521,3905.0
2020-12-28 14:25:00,96.39,96.5,96.35,96.5,5664.0,90.6239,90.7273,90.5863,90.7273,5664.0
2020-12-28 14:30:00,96.49,96.51,96.35,96.43,16770.0,90.7179,90.7367,90.5863,90.6615,16770.0
2020-12-28 14:35:00,96.48,96.54,96.41,96.45,4951.0,90.7085,90.765,90.6427,90.6803,4951.0
2020-12-28 14:40:00,96.49,96.6,96.49,96.56,2468.0,90.7179,90.8214,90.7179,90.7838,2468.0
2020-12-28 14:45:00,96.6,96.65,96.54,96.59,5965.0,90.8214,90.8684,90.765,90.812,5965.0
2020-12-28 14:50:00,96.64,96.65,96.55,96.6,2796.0,90.859,90.8684,90.7744,90.8214,2796.0
2020-12-28 14:55:00,96.62,96.64,96.56,96.59,3750.0,90.8402,90.859,90.7838,90.812,3750.0
2020-12-28 15:00:00,96.6,96.61,96.44,96.44,2618.0,90.8214,90.8308,90.6709,90.6709,2618.0
2020-12-28 15:05:00,96.51,96.54,96.45,96.48,4664.0,90.7367,90.765,90.6803,90.7085,4664.0
2020-12-28 15:10:00,96.49,96.54,96.49,96.51,6220.0,90.7179,90.765,90.7179,90.7367,6220.0
2020-12-28 15:15:00,96.54,96.55,96.44,96.44,3496.0,90.765,90.7744,90.6709,90.6709,3496.0
2020-12-28 15:20:00,96.45,96.49,96.41,96.41,8433.0,90.6803,90.7179,90.6427,90.6427,8433.0
2020-12-28 15:25:00,96.4,96.41,96.33,96.35,5767.0,90.6333,90.6427,90.5675,90.5863,5767.0
2020-12-28 15:30:00,96.33,96.38,96.28,96.34,6056.0,90.5675,90.6145,90.5205,90.5769,6056.0
2020-12-28 15:35:00,96.34,96.4,96.34,96.34,8642.0,90.5769,90.6333,90.5769,90.5769,8642.0
2020-12-28 15:40:00,96.36,96.55,96.33,96.48,10256.0,90.5957,90.7744,90.5675,90.7085,10256.0
2020-12-28 15:45:00,96.49,96.52,96.42,96.48,10926.0,90.7179,90.7462,90.6521,90.7085,10926.0
2020-12-28 15:50:00,96.47,96.47,96.38,96.43,23768.0,90.6991,90.6991,90.6145,90.6615,23768.0
2020-12-28 15:55:00,96.43,96.55,96.38,96.41,66489.0,90.6615,90.7744,90.6145,90.6427,66489.0
2020-12-29 09:30:00,96.79,96.98,96.66,96.81,9001.0,91.0,91.1786,90.8778,91.0188,9001.0
2020-12-29 09:35:00,96.84,96.92,96.75,96.86,3054.0,91.047,91.1222,90.9624,91.0658,3054.0
2020-12-29 09:40:00,96.9,96.94,96.72,96.84,2055.0,91.1034,91.141,90.9342,91.047,2055.0
2020-12-29 09:45:00,96.74,96.77,96.56,96.56,3918.0,90.953,90.9812,90.7838,90.7838,3918.0
2020-12-29 09:50:00,96.52,96.56,96.39,96.47,5920.0,90.7462,90.7838,90.6239,90.6991,5920.0
2020-12-29 09:55:00,96.47,96.62,96.47,96.54,5475.0,90.6991,90.8402,90.6991,90.765,5475.0
2020-12-29 10:00:00,96.61,96.74,96.6,96.68,3400.0,90.8308,90.953,90.8214,90.8966,3400.0
2020-12-29 10:05:00,96.64,96.65,96.48,96.55,5791.0,90.859,90.8684,90.7085,90.7744,5791.0
2020-12-29 10:10:00,96.48,96.84,96.48,96.84,4037.0,90.7085,91.047,90.7085,91.047,4037.0
2020-12-29 10:15:00,96.84,96.87,96.68,96.69,5148.0,91.047,91.0752,90.8966,90.906,5148.0
2020-12-29 10:20:00,96.72,96.73,96.67,96.68,2804.0,90.9342,90.9436,90.8872,90.8966,2804.0
2020-12-29 10:25:00,96.68,96.8,96.63,96.64,5391.0,90.8966,91.0094,90.8496,90.859,5391.0
2020-12-29 10:30:00,96.65,96.68,96.59,96.63,3065.0,90.8684,90.8966,90.812,90.8496,3065.0
2020-12-29 10:35:00,96.61,96.65,96.5,96.57,4473.0,90.8308,90.8684,90.7273,90.7932,4473.0
2020-12-29 10:40:00,96.53,96.57,96.43,96.53,3757.0,90.7556,90.7932,90.6615,90.7556,3757.0
2020-12-29 10:45:00,96.53,96.59,96.47,96.47,4100.0,90.7556,90.812,90.6991,90.6991,4100.0
2020-12-29 10:50:00,96.48,96.49,96.3,96.35,2761.0,90.7085,90.7179,90.5393,90.5863,2761.0
2020-12-29 10:55:00,96.37,96.37,96.26,96.37,3919.0,90.6051,90.6051,90.5017,90.6051,3919.0
2020-12-29 11:00:00,96.36,96.36,96.15,96.25,3236.0,90.5957,90.5957,90.3983,90.4923,3236.0
2020-12-29 11:05:00,96.26,96.29,96.22,96.28,3067.0,90.5017,90.5299,90.4641,90.5205,3067.0
2020-12-29 11:10:00,96.27,96.31,96.21,96.26,4667.0,90.5111,90.5487,90.4547,90.5017,4667.0
2020-12-29 11:15:00,96.26,96.38,96.2,96.38,3352.0,90.5017,90.6145,90.4453,90.6145,3352.0
2020-12-29 11:20:00,96.44,96.46,96.37,96.45,2401.0,90.6709,90.6897,90.6051,90.6803,2401.0
2020-12-29 11:25:00,96.44,96.55,96.41,96.46,7405.0,90.6709,90.7744,90.6427,90.6897,7405.0
2020-12-29 11:30:00,96.42,96.47,96.37,96.41,3782.0,90.6521,90.6991,90.6051,90.6427,3782.0
2020-12-29 11:35:00,96.42,96.47,96.41,96.43,3983.0,90.6521,90.6991,90.6427,90.6615,3983.0
2020-12-29 11:40:00,96.44,96.46,96.38,96.46,3101.0,90.6709,90.6897,90.6145,90.6897,3101.0
2020-12-29 11:45:00,96.44,96.44,96.27,96.3,2825.0,90.6709,90.6709,90.5111,90.5393,2825.0
2020-12-29 11:50:00,96.28,96.35,96.27,96.28,2816.0,90.5205,90.5863,90.5111,90.5205,2816.0
2020-12-29 11:55:00,96.29,96.35,96.29,96.29,3163.0,90.5299,90.5863,90.5299,90.5299,3163.0
2020-12-29 12:00:00,96.31,96.4,96.3,96.37,1726.0,90.5487,90.6333,90.5393,90.6051,1726.0
2020-12-29 12:05:00,96.38,96.47,96.38,96.47,4246.0,90.6145,90.6991,90.6145,90.6991,4246.0
2020-12-29 12:10:00,96.48,96.48,96.43,96.44,2904.0,90.7085,90.7085,90.6615,90.6709,2904.0
2020-12-29 12:15:00,96.44,96.54,96.44,96.54,3335.0,90.6709,90.765,90.6709,90.765,3335.0
2020-12-29 12:20:00,96.52,96.53,96.33,96.37,6100.0,90.7462,90.7556,90.5675,90.6051,6100.0
2020-12-29 12:25:00,96.4,96.42,96.37,96.4,1358.0,90.6333,90.6521,90.6051,90.6333,1358.0
2020-12-29 12:30:00,96.34,96.34,96.18,96.2,1500.0,90.5769,90.5769,90.4265,90.4453,1500.0
2020-12-29 12:35:00,96.16,96.22,96.13,96.16,2279.0,90.4077,90.4641,90.3795,90.4077,2279.0
2020-12-29 12:40:00,96.13,96.28,96.13,96.23,2209.0,90.3795,90.5205,90.3795,90.4735,2209.0
2020-12-29 12:45:00,96.26,96.26,96.09,96.09,2362.0,90.5017,90.5017,90.3419,90.3419,2362.0
2020-12-29 12:50:00,96.08,96.08,95.94,95.97,5793.0,90.3325,90.3325,90.2008,90.2291,5793.0
2020-12-29 12:55:00,95.96,96.08,95.91,96.08,4467.0,90.2197,90.3325,90.1726,90.3325,4467.0
2020-12-29 13:00:00,96.06,96.09,95.93,95.93,3287.0,90.3137,90.3419,90.1914,90.1914,3287.0
2020-12-29 13:05:00,95.92,95.93,95.87,95.89,1108.0,90.182,90.1914,90.135,90.1538,1108.0
2020-12-29 13:10:00,95.88,95.88,95.79,95.87,6043.0,90.1444,90.1444,90.0598,90.135,6043.0
2020-12-29 13:15:00,95.89,95.89,95.83,95.85,1963.0,90.1538,90.1538,90.0974,90.1162,1963.0
2020-12-29 13:20:00,95.84,96.06,95.84,95.91,3900.0,90.1068,90.3137,90.1068,90.1726,3900.0
2020-12-29 13:25:00,95.9,96.0,95.9,95.93,2934.0,90.1632,90.2573,90.1632,90.1914,2934.0
2020-12-29 13:30:00,95.88,95.93,95.88,95.89,2593.0,90.1444,90.1914,90.1444,90.1538,2593.0
2020-12-29 13:35:00,95.88,95.9,95.8,95.8,3404.0,90.1444,90.1632,90.0692,90.0692,3404.0
2020-12-29 13:40:00,95.78,95.78,95.71,95.72,6833.0,90.0504,90.0504,89.9846,89.994,6833.0
2020-12-29 13:45:00,95.71,95.74,95.68,95.72,3702.0,89.9846,90.0128,89.9564,89.994,3702.0
2020-12-29 13:50:00,95.74,95.79,95.72,95.78,3511.0,90.0128,90.0598,89.994,90.0504,3511.0
2020-12-29 13:55:00,95.81,95.82,95.77,95.77,3142.0,90.0786,90.088,90.041,90.041,3142.0
2020-12-29 14:00:00,95.75,95.77,95.65,95.65,3835.0,90.0222,90.041,89.9282,89.9282,3835.0
2020-12-29 14:05:00,95.65,95.71,95.63,95.63,4980.0,89.9282,89.9846,89.9094,89.9094,4980.0
2020-12-29 14:10:00,95.67,95.7,95.58,95.58,4835.0,89.947,89.9752,89.8624,89.8624,4835.0
2020-12-29 14:15:00,95.61,95.65,95.57,95.62,2191.0,89.8906,89.9282,89.853,89.9,2191.0
2020-12-29 14:20:00,95.59,95.68,95.59,95.66,2864.0,89.8718,89.9564,89.8718,89.9376,2864.0
2020-12-29 14:25:00,95.64,95.72,95.59,95.61,4188.0,89.9188,89.994,89.8718,89.8906,4188.0
2020-12-29 14:30:00,95.64,95.65,95.59,95.63,2018.0,89.9188,89.9282,89.8718,89.9094,2018.0
2020-12-29 14:35:00,95.62,95.68,95.6,95.65,2275.0,89.9,89.9564,89.8812,89.9282,2275.0
2020-12-29 14:40:00,95.66,95.68,95.64,95.66,3762.0,89.9376,89.9564,89.9188,89.9376,3762.0
2020-12-29 14:45:00,95.65,95.66,95.6,95.66,4296.0,89.9282,89.9376,89.8812,89.9376,4296.0
2020-12-29 14:50:00,95.68,95.8,95.68,95.73,4552.0,89.9564,90.0692,89.9564,90.0034,4552.0
2020-12-29 14:55:00,95.72,95.74,95.68,95.7,1752.0,89.994,90.0128,89.9564,89.9752,1752.0
2020-12-29 15:00:00,95.68,95.79,95.67,95.72,5382.0,89.9564,90.0598,89.947,89.994,5382.0
2020-12-29 15:05:00,95.74,95.74,95.68,95.72,3796.0,90.0128,90.0128,89.9564,89.994,3796.0
2020-12-29 15:10:00,95.74,95.89,95.74,95.88,4375.0,90.0128,90.1538,90.0128,90.1444,4375.0
2020-12-29 15:15:00,95.89,95.95,95.87,95.92,4690.0,90.1538,90.2102,90.135,90.182,4690.0
2020-12-29 15:20:00,95.92,95.96,95.91,95.92,7108.0,90.182,90.2197,90.1726,90.182,7108.0
2020-12-29 15:25:00,95.93,95.96,95.91,95.93,4021.0,90.1914,90.2197,90.1726,90.1914,4021.0
2020-12-29 15:30:00,95.91,95.91,95.83,95.84,10707.0,90.1726,90.1726,90.0974,90.1068,10707.0
2020-12-29 15:35:00,95.86,95.9,95.77,95.85,16451.0,90.1256,90.1632,90.041,90.1162,16451.0
2020-12-29 15:40:00,95.83,95.86,95.74,95.75,13113.0,90.0974,90.1256,90.0128,90.0222,13113.0
2020-12-29 15:45:00,95.73,95.76,95.7,95.73,13983.0,90.0034,90.0316,89.9752,90.0034,13983.0
2020-12-29 15:50:00,95.72,95.81,95.6,95.61,17991.0,89.994,90.0786,89.8812,89.8906,17991.0
2020-12-29 15:55:00,95.62,95.73,95.53,95.58,61726.0,89.9,90.0034,89.8154,89.8624,61726.0
2020-12-30 09:30:00,95.71,96.15,95.71,96.05,8843.0,89.9846,90.3983,89.9846,90.3043,8843.0
2020-12-30 09:35:00,96.14,96.14,95.98,96.0,300.0,90.3889,90.3889,90.2385,90.2573,300.0
2020-12-30 09:40:00,96.06,96.06,95.97,96.0,1493.0,90.3137,90.3137,90.2291,90.2573,1493.0
2020-12-30 09:45:00,96.07,96.11,96.07,96.11,728.0,90.3231,90.3607,90.3231,90.3607,728.0
2020-12-30 09:50:00,95.97,96.12,95.96,96.12,939.0,90.2291,90.3701,90.2197,90.3701,939.0
2020-12-30 09:55:00,96.11,96.16,96.0,96.0,1697.0,90.3607,90.4077,90.2573,90.2573,1697.0
2020-12-30 10:00:00,96.02,96.13,96.02,96.11,4455.0,90.2761,90.3795,90.2761,90.3607,4455.0
2020-12-30 10:05:00,96.14,96.23,96.11,96.14,4732.0,90.3889,90.4735,90.3607,90.3889,4732.0
2020-12-30 10:10:00,96.05,96.15,96.04,96.06,1500.0,90.3043,90.3983,90.2949,90.3137,1500.0
2020-12-30 10:15:00,96.06,96.13,96.04,96.04,1734.0,90.3137,90.3795,90.2949,90.2949,1734.0
2020-12-30 10:20:00,96.05,96.06,96.0,96.05,1004.0,90.3043,90.3137,90.2573,90.3043,1004.0
2020-12-30 10:25:00,96.07,96.17,96.07,96.13,2405.0,90.3231,90.4171,90.3231,90.3795,2405.0
2020-12-30 10:30:00,96.15,96.24,96.15,96.24,1062.0,90.3983,90.4829,90.3983,90.4829,1062.0
2020-12-30 10:35:00,96.2,96.23,96.11,96.11,1200.0,90.4453,90.4735,90.3607,90.3607,1200.0
2020-12-30 10:40:00,96.1,96.18,96.1,96.13,2284.0,90.3513,90.4265,90.3513,90.3795,2284.0
2020-12-30 10:45:00,96.13,96.18,96.06,96.12,2633.0,90.3795,90.4265,90.3137,90.3701,2633.0
2020-12-30 10:50:00,96.12,96.12,95.96,95.97,1862.0,90.3701,90.3701,90.2197,90.2291,1862.0
2020-12-30 10:55:00,95.98,95.98,95.95,95.97,1896.0,90.2385,90.2385,90.2102,90.2291,1896.0
2020-12-30 11:00:00,95.95,95.98,95.93,95.93,725.0,90.2102,90.2385,90.1914,90.1914,725.0
2020-12-30 11:05:00,95.93,95.94,95.89,95.92,2650.0,90.1914,90.2008,90.1538,90.182,2650.0
2020-12-30 11:10:00,95.9,95.94,95.87,95.87,1851.0,90.1632,90.2008,90.135,90.135,1851.0
2020-12-30 11:15:00,95.84,95.85,95.81,95.82,1273.0,90.1068,90.1162,90.0786,90.088,1273.0
2020-12-30 11:20:00,95.83,95.85,95.81,95.84,4122.0,90.0974,90.1162,90.0786,90.1068,4122.0
2020-12-30 11:25:00,95.85,95.87,95.73,95.8,6556.0,90.1162,90.135,90.0034,90.0692,6556.0
2020-12-30 11:30:00,95.8,95.8,95.74,95.75,1300.0,90.0692,90.0692,90.0128,90.0222,1300.0
2020-12-30 11:35:00,95.75,95.75,95.68,95.68,3578.0,90.0222,90.0222,89.9564,89.9564,3578.0
2020-12-30 11:40:00,95.71,95.77,95.7,95.77,3120.0,89.9846,90.041,89.9752,90.041,3120.0
2020-12-30 11:45:00,95.75,95.75,95.71,95.72,1090.0,90.0222,90.0222,89.9846,89.994,1090.0
2020-12-30 11:50:00,95.76,95.79,95.72,95.73,6717.0,90.0316,90.0598,89.994,90.0034,6717.0
2020-12-30 11:55:00,95.71,95.76,95.71,95.72,2510.0,89.9846,90.0316,89.9846,89.994,2510.0
2020-12-30 12:00:00,95.65,95.76,95.63,95.76,7220.0,89.9282,90.0316,89.9094,90.0316,7220.0
2020-12-30 12:05:00,95.77,95.84,95.74,95.75,3440.0,90.041,90.1068,90.0128,90.0222,3440.0
2020-12-30 12:10:00,95.78,95.93,95.78,95.88,5675.0,90.0504,90.1914,90.0504,90.1444,5675.0
2020-12-30 12:15:00,95.93,95.98,95.9,95.98,1391.0,90.1914,90.2385,90.1632,90.2385,1391.0
2020-12-30 12:20:00,95.99,96.0,95.91,95.92,3546.0,90.2479,90.2573,90.1726,90.182,3546.0
2020-12-30 12:25:00,95.94,95.98,95.94,95.96,3182.0,90.2008,90.2385,90.2008,90.2197,3182.0
2020-12-30 12:30:00,95.95,95.95,95.82,95.82,1788.0,90.2102,90.2102,90.088,90.088,1788.0
2020-12-30 12:35:00,95.84,95.87,95.82,95.84,1418.0,90.1068,90.135,90.088,90.1068,1418.0
2020-12-30 12:40:00,95.84,95.87,95.8,95.8,1834.0,90.1068,90.135,90.0692,90.0692,1834.0
2020-12-30 12:45:00,95.81,95.81,95.74,95.75,3212.0,90.0786,90.0786,90.0128,90.0222,3212.0
2020-12-30 12:50:00,95.74,95.76,95.68,95.72,3871.0,90.0128,90.0316,89.9564,89.994,3871.0
2020-12-30 12:55:00,95.73,95.75,95.73,95.75,700.0,90.0034,90.0222,90.0034,90.0222,700.0
2020-12-30 13:00:00,95.78,95.85,95.78,95.84,1643.0,90.0504,90.1162,90.0504,90.1068,1643.0
2020-12-30 13:05:00,95.83,95.91,95.81,95.91,2508.0,90.0974,90.1726,90.0786,90.1726,2508.0
2020-12-30 13:10:00,95.91,95.95,95.9,95.95,1028.0,90.1726,90.2102,90.1632,90.2102,1028.0
2020-12-30 13:15:00,95.92,95.93,95.81,95.83,4557.0,90.182,90.1914,90.0786,90.0974,4557.0
2020-12-30 13:20:00,95.83,95.83,95.71,95.74,5528.0,90.0974,90.0974,89.9846,90.0128,5528.0
2020-12-30 13:25:00,95.74,95.74,95.69,95.7,1500.0,90.0128,90.0128,89.9658,89.9752,1500.0
2020-12-30 13:30:00,95.67,95.68,95.58,95.58,5451.0,89.947,89.9564,89.8624,89.8624,5451.0
2020-12-30 13:35:00,95.57,95.64,95.53,95.54,3856.0,89.853,89.9188,89.8154,89.8248,3856.0
2020-12-30 13:40:00,95.57,95.6,95.48,95.6,4006.0,89.853,89.8812,89.7684,89.8812,4006.0
2020-12-30 13:45:00,95.61,95.67,95.59,95.63,3124.0,89.8906,89.947,89.8718,89.9094,3124.0
2020-12-30 13:50:00,95.63,95.63,95.57,95.57,1401.0,89.9094,89.9094,89.853,89.853,1401.0
2020-12-30 13:55:00,95.57,95.58,95.51,95.54,4060.0,89.853,89.8624,89.7966,89.8248,4060.0
2020-12-30 14:00:00,95.53,95.64,95.52,95.59,4409.0,89.8154,89.9188,89.806,89.8718,4409.0
2020-12-30 14:05:00,95.56,95.56,95.53,95.53,1700.0,89.8436,89.8436,89.8154,89.8154,1700.0
2020-12-30 14:10:00,95.51,95.61,95.49,95.59,6010.0,89.7966,89.8906,89.7778,89.8718,6010.0
2020-12-30 14:15:00,95.6,95.65,95.55,95.65,4858.0,89.8812,89.9282,89.8342,89.9282,4858.0
2020-12-30 14:20:00,95.62,95.64,95.52,95.52,5885.0,89.9,89.9188,89.806,89.806,5885.0
2020-12-30 14:25:00,95.53,95.53,95.47,95.5,1544.0,89.8154,89.8154,89.759,89.7872,1544.0
2020-12-30 14:30:00,95.44,95.48,95.42,95.45,1858.0,89.7308,89.7684,89.712,89.7402,1858.0
2020-12-30 14:35:00,95.44,95.45,95.41,95.43,1912.0,89.7308,89.7402,89.7026,89.7214,1912.0
2020-12-30 14:40:00,95.42,95.46,95.41,95.43,3600.0,89.712,89.7496,89.7026,89.7214,3600.0
2020-12-30 14:45:00,95.41,95.49,95.39,95.46,4002.0,89.7026,89.7778,89.6837,89.7496,4002.0
2020-12-30 14:50:00,95.46,95.51,95.46,95.46,3004.0,89.7496,89.7966,89.7496,89.7496,3004.0
2020-12-30 14:55:00,95.45,95.48,95.36,95.48,8371.0,89.7402,89.7684,89.6555,89.7684,8371.0
2020-12-30 15:00:00,95.5,95.5,95.46,95.5,2299.0,89.7872,89.7872,89.7496,89.7872,2299.0
2020-12-30 15:05:00,95.51,95.53,95.46,95.53,3711.0,89.7966,89.8154,89.7496,89.8154,3711.0
2020-12-30 15:10:00,95.53,95.64,95.52,95.64,3463.0,89.8154,89.9188,89.806,89.9188,3463.0
2020-12-30 15:15:00,95.63,95.65,95.55,95.57,3813.0,89.9094,89.9282,89.8342,89.853,3813.0
2020-12-30 15:20:00,95.55,95.57,95.46,95.46,4434.0,89.8342,89.853,89.7496,89.7496,4434.0
2020-12-30 15:25:00,95.46,95.54,95.46,95.54,3675.0,89.7496,89.8248,89.7496,89.8248,3675.0
2020-12-30 15:30:00,95.57,95.61,95.55,95.61,3820.0,89.853,89.8906,89.8342,89.8906,3820.0
2020-12-30 15:35:00,95.62,95.66,95.6,95.62,4712.0,89.9,89.9376,89.8812,89.9,4712.0
2020-12-30 15:40:00,95.64,95.69,95.62,95.62,6595.0,89.9188,89.9658,89.9,89.9,6595.0
2020-12-30 15:45:00,95.62,95.65,95.6,95.62,5562.0,89.9,89.9282,89.8812,89.9,5562.0
2020-12-30 15:50:00,95.63,95.84,95.63,95.74,21052.0,89.9094,90.1068,89.9094,90.0128,21052.0
2020-12-30 15:55:00,95.73,95.8,95.63,95.76,47822.0,90.0034,90.0692,89.9094,90.0316,47822.0
2020-12-31 09:30:00,95.5,95.5,95.27,95.5,6139.0,90.1834,90.1834,89.9662,90.1834,6139.0
2020-12-31 09:35:00,95.51,95.52,95.15,95.15,2833.0,90.1929,90.2023,89.8529,89.8529,2833.0
2020-12-31 09:40:00,95.2,95.2,95.11,95.2,1324.0,89.9001,89.9001,89.8151,89.9001,1324.0
2020-12-31 09:45:00,95.2,95.28,95.2,95.26,2889.0,89.9001,89.9757,89.9001,89.9568,2889.0
2020-12-31 09:50:00,95.3,95.33,95.2,95.2,1387.0,89.9946,90.0229,89.9001,89.9001,1387.0
2020-12-31 09:55:00,95.31,95.33,95.26,95.26,2103.0,90.004,90.0229,89.9568,89.9568,2103.0
2020-12-31 10:00:00,95.36,95.55,95.3,95.51,1899.0,90.0512,90.2306,89.9946,90.1929,1899.0
2020-12-31 10:05:00,95.38,95.56,95.38,95.56,1700.0,90.0701,90.2401,90.0701,90.2401,1700.0
2020-12-31 10:10:00,95.62,95.62,95.46,95.59,1973.0,90.2967,90.2967,90.1457,90.2684,1973.0
2020-12-31 10:15:00,95.58,95.63,95.53,95.58,743.0,90.259,90.3062,90.2118,90.259,743.0
2020-12-31 10:20:00,95.63,95.63,95.56,95.61,1299.0,90.3062,90.3062,90.2401,90.2873,1299.0
2020-12-31 10:25:00,95.57,95.61,95.5,95.51,2635.0,90.2495,90.2873,90.1834,90.1929,2635.0
2020-12-31 10:30:00,95.56,95.64,95.52,95.61,1790.0,90.2401,90.3156,90.2023,90.2873,1790.0
2020-12-31 10:35:00,95.61,95.62,95.55,95.61,1525.0,90.2873,90.2967,90.2306,90.2873,1525.0
2020-12-31 10:40:00,95.58,95.61,95.55,95.59,2207.0,90.259,90.2873,90.2306,90.2684,2207.0
2020-12-31 10:45:00,95.57,95.57,95.5,95.51,1417.0,90.2495,90.2495,90.1834,90.1929,1417.0
2020-12-31 10:50:00,95.51,95.52,95.37,95.37,2366.0,90.1929,90.2023,90.0607,90.0607,2366.0
2020-12-31 10:55:00,95.37,95.45,95.31,95.44,6042.0,90.0607,90.1362,90.004,90.1268,6042.0
2020-12-31 11:00:00,95.41,95.51,95.4,95.47,1975.0,90.0984,90.1929,90.089,90.1551,1975.0
2020-12-31 11:05:00,95.46,95.5,95.43,95.5,700.0,90.1457,90.1834,90.1173,90.1834,700.0
2020-12-31 11:10:00,95.47,95.51,95.41,95.51,2794.0,90.1551,90.1929,90.0984,90.1929,2794.0
2020-12-31 11:15:00,95.42,95.48,95.42,95.47,800.0,90.1079,90.1645,90.1079,90.1551,800.0
2020-12-31 11:20:00,95.46,95.47,95.43,95.43,3102.0,90.1457,90.1551,90.1173,90.1173,3102.0
2020-12-31 11:25:00,95.43,95.44,95.4,95.44,774.0,90.1173,90.1268,90.089,90.1268,774.0
2020-12-31 11:30:00,95.44,95.45,95.41,95.43,2729.0,90.1268,90.1362,90.0984,90.1173,2729.0
2020-12-31 11:35:00,95.46,95.5,95.45,95.5,1168.0,90.1457,90.1834,90.1362,90.1834,1168.0
2020-12-31 11:40:00,95.46,95.52,95.45,95.5,2703.0,90.1457,90.2023,90.1362,90.1834,2703.0
2020-12-31 11:45:00,95.48,95.56,95.48,95.56,3394.0,90.1645,90.2401,90.1645,90.2401,3394.0
2020-12-31 11:50:00,95.56,95.65,95.55,95.65,1755.0,90.2401,90.3251,90.2306,90.3251,1755.0
2020-12-31 11:55:00,95.66,95.66,95.48,95.62,15132.0,90.3345,90.3345,90.1645,90.2967,15132.0
2020-12-31 12:00:00,95.58,95.68,95.57,95.64,1161.0,90.259,90.3534,90.2495,90.3156,1161.0
2020-12-31 12:05:00,95.64,95.71,95.62,95.69,4965.0,90.3156,90.3817,90.2967,90.3628,4965.0
2020-12-31 12:10:00,95.69,95.78,95.69,95.78,3940.0,90.3628,90.4478,90.3628,90.4478,3940.0
2020-12-31 12:15:00,95.75,95.75,95.68,95.72,1500.0,90.4195,90.4195,90.3534,90.3912,1500.0
2020-12-31 12:20:00,95.68,95.68,95.6,95.6,3144.0,90.3534,90.3534,90.2779,90.2779,3144.0
2020-12-31 12:25:00,95.62,95.64,95.56,95.56,1049.0,90.2967,90.3156,90.2401,90.2401,1049.0
2020-12-31 12:30:00,95.59,95.71,95.55,95.7,3678.0,90.2684,90.3817,90.2306,90.3723,3678.0
2020-12-31 12:35:00,95.73,95.79,95.73,95.79,1157.0,90.4006,90.4573,90.4006,90.4573,1157.0
2020-12-31 12:40:00,95.76,95.9,95.73,95.9,3011.0,90.429,90.5612,90.4006,90.5612,3011.0
2020-12-31 12:45:00,95.84,95.89,95.81,95.87,2058.0,90.5045,90.5517,90.4762,90.5328,2058.0
2020-12-31 12:50:00,95.87,95.9,95.82,95.83,3994.0,90.5328,90.5612,90.4856,90.4951,3994.0
2020-12-31 12:55:00,95.83,95.86,95.82,95.84,924.0,90.4951,90.5234,90.4856,90.5045,924.0
2020-12-31 13:00:00,95.84,95.88,95.81,95.83,3515.0,90.5045,90.5423,90.4762,90.4951,3515.0
2020-12-31 13:05:00,95.83,95.9,95.83,95.89,1488.0,90.4951,90.5612,90.4951,90.5517,1488.0
2020-12-31 13:10:00,95.89,95.91,95.86,95.9,2249.0,90.5517,90.5706,90.5234,90.5612,2249.0
2020-12-31 13:15:00,95.9,95.92,95.88,95.91,3294.0,90.5612,90.58,90.5423,90.5706,3294.0
2020-12-31 13:20:00,95.9,95.93,95.87,95.9,1668.0,90.5612,90.5895,90.5328,90.5612,1668.0
2020-12-31 13:25:00,95.86,95.88,95.75,95.75,3495.0,90.5234,90.5423,90.4195,90.4195,3495.0
2020-12-31 13:30:00,95.74,95.74,95.69,95.7,800.0,90.4101,90.4101,90.3628,90.3723,800.0
2020-12-31 13:35:00,95.71,95.75,95.71,95.75,1916.0,90.3817,90.4195,90.3817,90.4195,1916.0
2020-12-31 13:40:00,95.75,95.77,95.72,95.74,1877.0,90.4195,90.4384,90.3912,90.4101,1877.0
2020-12-31 13:45:00,95.75,95.76,95.73,95.73,700.0,90.4195,90.429,90.4006,90.4006,700.0
2020-12-31 13:50:00,95.73,95.73,95.63,95.63,4011.0,90.4006,90.4006,90.3062,90.3062,4011.0
2020-12-31 13:55:00,95.63,95.79,95.63,95.79,4042.0,90.3062,90.4573,90.3062,90.4573,4042.0
2020-12-31 14:00:00,95.83,95.86,95.78,95.86,839.0,90.4951,90.5234,90.4478,90.5234,839.0
2020-12-31 14:05:00,95.83,95.83,95.71,95.81,3585.0,90.4951,90.4951,90.3817,90.4762,3585.0
2020-12-31 14:10:00,95.83,95.97,95.83,95.85,2095.0,90.4951,90.6273,90.4951,90.5139,2095.0
2020-12-31 14:15:00,95.9,96.05,95.9,95.99,3976.0,90.5612,90.7028,90.5612,90.6461,3976.0
2020-12-31 14:20:00,95.98,96.0,95.95,95.95,1862.0,90.6367,90.6556,90.6084,90.6084,1862.0
2020-12-31 14:25:00,95.95,96.03,95.95,96.0,2567.0,90.6084,90.6839,90.6084,90.6556,2567.0
2020-12-31 14:30:00,96.02,96.05,95.95,95.99,4857.0,90.6745,90.7028,90.6084,90.6461,4857.0
2020-12-31 14:35:00,95.97,96.03,95.97,96.01,3141.0,90.6273,90.6839,90.6273,90.665,3141.0
2020-12-31 14:40:00,96.01,96.07,96.01,96.04,2820.0,90.665,90.7217,90.665,90.6934,2820.0
2020-12-31 14:45:00,96.06,96.06,95.98,95.98,1427.0,90.7122,90.7122,90.6367,90.6367,1427.0
2020-12-31 14:50:00,95.97,96.0,95.96,95.96,2968.0,90.6273,90.6556,90.6178,90.6178,2968.0
2020-12-31 14:55:00,95.98,96.07,95.98,96.07,2751.0,90.6367,90.7217,90.6367,90.7217,2751.0
2020-12-31 15:00:00,96.12,96.13,96.08,96.08,2824.0,90.7689,90.7784,90.7311,90.7311,2824.0
2020-12-31 15:05:00,96.07,96.18,96.07,96.18,1835.0,90.7217,90.8256,90.7217,90.8256,1835.0
2020-12-31 15:10:00,96.17,96.27,96.17,96.27,3001.0,90.8161,90.9106,90.8161,90.9106,3001.0
2020-12-31 15:15:00,96.28,96.35,96.23,96.26,3300.0,90.92,90.9861,90.8728,90.9011,3300.0
2020-12-31 15:20:00,96.29,96.29,96.18,96.23,4140.0,90.9294,90.9294,90.8256,90.8728,4140.0
2020-12-31 15:25:00,96.22,96.27,96.16,96.2,2465.0,90.8633,90.9106,90.8067,90.8445,2465.0
2020-12-31 15:30:00,96.21,96.3,96.19,96.29,8267.0,90.8539,90.9389,90.835,90.9294,8267.0
2020-12-31 15:35:00,96.27,96.32,96.15,96.15,9744.0,90.9106,90.9578,90.7972,90.7972,9744.0
2020-12-31 15:40:00,96.13,96.17,96.04,96.08,5847.0,90.7784,90.8161,90.6934,90.7311,5847.0
2020-12-31 15:45:00,96.09,96.35,96.04,96.21,11174.0,90.7406,90.9861,90.6934,90.8539,11174.0
2020-12-31 15:50:00,96.25,96.47,96.18,96.37,15983.0,90.8917,91.0994,90.8256,91.005,15983.0
2020-12-31 15:55:00,96.36,96.42,96.25,96.3,42782.0,90.9955,91.0522,90.8917,90.9389,42782.0
2021-01-04 09:30:00,96.18,96.2,95.76,95.79,20146.0,90.8256,90.8445,90.429,90.4573,20146.0
2021-01-04 09:35:00,95.87,95.97,95.71,95.82,7622.0,90.5328,90.6273,90.3817,90.4856,7622.0
2021-01-04 09:40:00,95.95,95.96,95.63,95.67,4754.0,90.6084,90.6178,90.3062,90.344,4754.0
2021-01-04 09:45:00,95.84,95.93,95.72,95.8,4519.0,90.5045,90.5895,90.3912,90.4667,4519.0
2021-01-04 09:50:00,95.86,95.86,95.47,95.65,4137.0,90.5234,90.5234,90.1551,90.3251,4137.0
2021-01-04 09:55:00,95.63,95.77,95.57,95.77,1100.0,90.3062,90.4384,90.2495,90.4384,1100.0
2021-01-04 10:00:00,95.76,95.81,95.71,95.72,2820.0,90.429,90.4762,90.3817,90.3912,2820.0
2021-01-04 10:05:00,95.71,95.76,95.52,95.6,4037.0,90.3817,90.429,90.2023,90.2779,4037.0
2021-01-04 10:10:00,95.58,95.66,95.51,95.64,1500.0,90.259,90.3345,90.1929,90.3156,1500.0
2021-01-04 10:15:00,95.58,95.67,95.56,95.56,2206.0,90.259,90.344,90.2401,90.2401,2206.0
2021-01-04 10:20:00,95.5,95.56,95.39,95.44,2445.0,90.1834,90.2401,90.0795,90.1268,2445.0
2021-01-04 10:25:00,95.34,95.43,95.32,95.39,1453.0,90.0323,90.1173,90.0134,90.0795,1453.0
2021-01-04 10:30:00,95.45,95.46,95.11,95.19,10602.0,90.1362,90.1457,89.8151,89.8907,10602.0
2021-01-04 10:35:00,95.2,95.2,95.01,95.06,3604.0,89.9001,89.9001,89.7207,89.7679,3604.0
2021-01-04 10:40:00,95.04,95.15,95.03,95.03,3280.0,89.749,89.8529,89.7396,89.7396,3280.0
2021-01-04 10:45:00,95.04,95.04,94.85,94.85,1609.0,89.749,89.749,89.5696,89.5696,1609.0
2021-01-04 10:50:00,94.82,94.82,94.43,94.43,6178.0,89.5413,89.5413,89.173,89.173,6178.0
2021-01-04 10:55:00,94.41,94.47,94.33,94.4,2058.0,89.1541,89.2108,89.0786,89.1447,2058.0
2021-01-04 11:00:00,94.42,94.49,94.12,94.21,3625.0,89.1635,89.2297,88.8803,88.9652,3625.0
2021-01-04 11:05:00,94.29,94.29,94.02,94.03,2621.0,89.0408,89.0408,88.7858,88.7953,2621.0
2021-01-04 11:10:00,94.0,94.3,93.98,94.27,2693.0,88.7669,89.0502,88.748,89.0219,2693.0
2021-01-04 11:15:00,94.27,94.31,94.19,94.27,4572.0,89.0219,89.0597,88.9464,89.0219,4572.0
2021-01-04 11:20:00,94.32,94.33,94.19,94.19,3527.0,89.0691,89.0786,88.9464,88.9464,3527.0
2021-01-04 11:25:00,94.25,94.28,94.14,94.2,4745.0,89.003,89.0313,88.8991,88.9558,4745.0
2021-01-04 11:30:00,94.17,94.26,94.07,94.19,4744.0,88.9275,89.0125,88.833,88.9464,4744.0
2021-01-04 11:35:00,94.18,94.21,94.1,94.2,2346.0,88.9369,88.9652,88.8614,88.9558,2346.0
2021-01-04 11:40:00,94.14,94.27,94.07,94.2,3834.0,88.8991,89.0219,88.833,88.9558,3834.0
2021-01-04 11:45:00,94.23,94.23,94.08,94.16,5421.0,88.9841,88.9841,88.8425,88.918,5421.0
2021-01-04 11:50:00,94.19,94.22,93.88,93.88,4076.0,88.9464,88.9747,88.6536,88.6536,4076.0
2021-01-04 11:55:00,93.87,93.94,93.72,93.87,4241.0,88.6442,88.7103,88.5025,88.6442,4241.0
2021-01-04 12:00:00,93.82,93.91,93.77,93.78,3773.0,88.597,88.6819,88.5497,88.5592,3773.0
2021-01-04 12:05:00,93.84,93.85,93.7,93.73,3859.0,88.6158,88.6253,88.4836,88.512,3859.0
2021-01-04 12:10:00,93.76,93.76,93.49,93.55,4007.0,88.5403,88.5403,88.2853,88.342,4007.0
2021-01-04 12:15:00,93.51,93.74,93.43,93.71,2857.0,88.3042,88.5214,88.2287,88.4931,2857.0
2021-01-04 12:20:00,93.69,93.82,93.68,93.72,3674.0,88.4742,88.597,88.4647,88.5025,3674.0
2021-01-04 12:25:00,93.77,93.82,93.71,93.74,1852.0,88.5497,88.597,88.4931,88.5214,1852.0
2021-01-04 12:30:00,93.72,93.74,93.62,93.71,3831.0,88.5025,88.5214,88.4081,88.4931,3831.0
2021-01-04 12:35:00,93.65,93.65,93.47,93.49,2859.0,88.4364,88.4364,88.2664,88.2853,2859.0
2021-01-04 12:40:00,93.48,93.49,93.37,93.46,1711.0,88.2759,88.2853,88.172,88.257,1711.0
2021-01-04 12:45:00,93.38,93.47,93.38,93.41,2444.0,88.1814,88.2664,88.1814,88.2098,2444.0
2021-01-04 12:50:00,93.42,93.55,93.39,93.55,3097.0,88.2192,88.342,88.1909,88.342,3097.0
2021-01-04 12:55:00,93.57,93.6,93.49,93.6,3503.0,88.3609,88.3892,88.2853,88.3892,3503.0
2021-01-04 13:00:00,93.57,93.57,93.49,93.51,3386.0,88.3609,88.3609,88.2853,88.3042,3386.0
2021-01-04 13:05:00,93.54,93.62,93.54,93.61,1071.0,88.3325,88.4081,88.3325,88.3986,1071.0
2021-01-04 13:10:00,93.57,93.57,93.48,93.5,4106.0,88.3609,88.3609,88.2759,88.2948,4106.0
2021-01-04 13:15:00,93.58,93.63,93.55,93.62,2359.0,88.3703,88.4175,88.342,88.4081,2359.0
2021-01-04 13:20:00,93.61,93.66,93.56,93.66,3255.0,88.3986,88.4459,88.3514,88.4459,3255.0
2021-01-04 13:25:00,93.61,93.61,93.43,93.44,6563.0,88.3986,88.3986,88.2287,88.2381,6563.0
2021-01-04 13:30:00,93.44,93.44,93.36,93.39,9119.0,88.2381,88.2381,88.1626,88.1909,9119.0
2021-01-04 13:35:00,93.41,93.47,93.36,93.4,7758.0,88.2098,88.2664,88.1626,88.2003,7758.0
2021-01-04 13:40:00,93.43,93.47,93.3,93.36,4382.0,88.2287,88.2664,88.1059,88.1626,4382.0
2021-01-04 13:45:00,93.34,93.39,93.29,93.36,4750.0,88.1437,88.1909,88.0965,88.1626,4750.0
2021-01-04 13:50:00,93.4,93.55,93.37,93.55,2486.0,88.2003,88.342,88.172,88.342,2486.0
2021-01-04 13:55:00,93.56,93.65,93.56,93.61,13328.0,88.3514,88.4364,88.3514,88.3986,13328.0
2021-01-04 14:00:00,93.64,93.64,93.5,93.57,4718.0,88.427,88.427,88.2948,88.3609,4718.0
2021-01-04 14:05:00,93.56,93.56,93.38,93.38,3058.0,88.3514,88.3514,88.1814,88.1814,3058.0
2021-01-04 14:10:00,93.38,93.4,93.32,93.34,4409.0,88.1814,88.2003,88.1248,88.1437,4409.0
2021-01-04 14:15:00,93.34,93.35,93.16,93.21,4899.0,88.1437,88.1531,87.9737,88.0209,4899.0
2021-01-04 14:20:00,93.2,93.23,93.17,93.21,2488.0,88.0115,88.0398,87.9831,88.0209,2488.0
2021-01-04 14:25:00,93.19,93.33,93.18,93.33,2507.0,88.002,88.1342,87.9926,88.1342,2507.0
2021-01-04 14:30:00,93.28,93.29,93.08,93.08,3832.0,88.087,88.0965,87.8981,87.8981,3832.0
2021-01-04 14:35:00,93.08,93.13,93.03,93.09,3026.0,87.8981,87.9454,87.8509,87.9076,3026.0
2021-01-04 14:40:00,93.13,93.14,93.06,93.09,4104.0,87.9454,87.9548,87.8793,87.9076,4104.0
2021-01-04 14:45:00,93.1,93.16,93.02,93.08,4909.0,87.917,87.9737,87.8415,87.8981,4909.0
2021-01-04 14:50:00,93.08,93.09,93.04,93.07,2832.0,87.8981,87.9076,87.8604,87.8887,2832.0
2021-01-04 14:55:00,93.08,93.34,93.05,93.29,4396.0,87.8981,88.1437,87.8698,88.0965,4396.0
2021-01-04 15:00:00,93.28,93.32,93.12,93.14,6370.0,88.087,88.1248,87.9359,87.9548,6370.0
2021-01-04 15:05:00,93.17,93.28,93.17,93.25,5652.0,87.9831,88.087,87.9831,88.0587,5652.0
2021-01-04 15:10:00,93.25,93.29,93.2,93.26,3510.0,88.0587,88.0965,88.0115,88.0681,3510.0
2021-01-04 15:15:00,93.29,93.29,93.16,93.17,5491.0,88.0965,88.0965,87.9737,87.9831,5491.0
2021-01-04 15:20:00,93.2,93.3,93.19,93.3,7988.0,88.0115,88.1059,88.002,88.1059,7988.0
2021-01-04 15:25:00,93.28,93.37,93.24,93.24,4696.0,88.087,88.172,88.0492,88.0492,4696.0
2021-01-04 15:30:00,93.24,93.45,93.16,93.38,6293.0,88.0492,88.2476,87.9737,88.1814,6293.0
2021-01-04 15:35:00,93.38,93.54,93.33,93.54,7459.0,88.1814,88.3325,88.1342,88.3325,7459.0
2021-01-04 15:40:00,93.56,93.56,93.39,93.42,11712.0,88.3514,88.3514,88.1909,88.2192,11712.0
2021-01-04 15:45:00,93.4,93.59,93.4,93.59,16458.0,88.2003,88.3798,88.2003,88.3798,16458.0
2021-01-04 15:50:00,93.58,93.66,93.5,93.53,30806.0,88.3703,88.4459,88.2948,88.3231,30806.0
2021-01-04 15:55:00,93.54,93.61,93.45,93.55,68251.0,88.3325,88.3986,88.2476,88.342,68251.0
2021-01-05 09:30:00,93.28,93.76,93.21,93.55,12897.0,88.087,88.5403,88.0209,88.342,12897.0
2021-01-05 09:35:00,93.5,93.72,93.49,93.64,3795.0,88.2948,88.5025,88.2853,88.427,3795.0
2021-01-05 09:40:00,93.76,93.85,93.47,93.47,5496.0,88.5403,88.6253,88.2664,88.2664,5496.0
2021-01-05 09:45:00,93.49,93.72,93.49,93.6,12478.0,88.2853,88.5025,88.2853,88.3892,12478.0
2021-01-05 09:50:00,93.62,93.64,93.47,93.64,11600.0,88.4081,88.427,88.2664,88.427,11600.0
2021-01-05 09:55:00,93.7,93.77,93.45,93.55,7341.0,88.4836,88.5497,88.2476,88.342,7341.0
2021-01-05 10:00:00,93.56,93.85,93.5,93.7,2448.0,88.3514,88.6253,88.2948,88.4836,2448.0
2021-01-05 10:05:00,93.58,93.64,93.3,93.41,5492.0,88.3703,88.427,88.1059,88.2098,5492.0
2021-01-05 10:10:00,93.41,93.42,93.33,93.33,1545.0,88.2098,88.2192,88.1342,88.1342,1545.0
2021-01-05 10:15:00,93.35,93.36,93.11,93.11,8995.0,88.1531,88.1626,87.9265,87.9265,8995.0
2021-01-05 10:20:00,93.17,93.2,93.03,93.06,4100.0,87.9831,88.0115,87.8509,87.8793,4100.0
2021-01-05 10:25:00,93.02,93.05,92.92,92.96,4914.0,87.8415,87.8698,87.7471,87.7848,4914.0
2021-01-05 10:30:00,92.95,92.96,92.79,92.79,8085.0,87.7754,87.7848,87.6243,87.6243,8085.0
2021-01-05 10:35:00,92.77,92.77,92.62,92.68,4250.0,87.6054,87.6054,87.4638,87.5204,4250.0
2021-01-05 10:40:00,92.68,92.68,92.51,92.56,4967.0,87.5204,87.5204,87.3599,87.4071,4967.0
2021-01-05 10:45:00,92.55,92.84,92.53,92.84,7424.0,87.3977,87.6715,87.3788,87.6715,7424.0
2021-01-05 10:50:00,92.85,93.23,92.85,93.08,7235.0,87.681,88.0398,87.681,87.8981,7235.0
2021-01-05 10:55:00,93.08,93.12,92.78,92.84,12777.0,87.8981,87.9359,87.6148,87.6715,12777.0
2021-01-05 11:00:00,92.81,92.96,92.81,92.93,6395.0,87.6432,87.7848,87.6432,87.7565,6395.0
2021-01-05 11:05:00,92.91,92.94,92.76,92.78,6265.0,87.7376,87.7659,87.596,87.6148,6265.0
2021-01-05 11:10:00,92.8,92.83,92.73,92.79,6007.0,87.6337,87.6621,87.5676,87.6243,6007.0
2021-01-05 11:15:00,92.77,92.77,92.66,92.68,6081.0,87.6054,87.6054,87.5015,87.5204,6081.0
2021-01-05 11:20:00,92.7,92.72,92.65,92.7,2233.0,87.5393,87.5582,87.4921,87.5393,2233.0
2021-01-05 11:25:00,92.73,92.96,92.73,92.96,2122.0,87.5676,87.7848,87.5676,87.7848,2122.0
2021-01-05 11:30:00,92.91,92.93,92.84,92.87,2308.0,87.7376,87.7565,87.6715,87.6998,2308.0
2021-01-05 11:35:00,92.93,93.01,92.93,92.97,6587.0,87.7565,87.832,87.7565,87.7943,6587.0
2021-01-05 11:40:00,93.04,93.14,93.04,93.09,1484.0,87.8604,87.9548,87.8604,87.9076,1484.0
2021-01-05 11:45:00,93.09,93.12,92.97,93.01,5418.0,87.9076,87.9359,87.7943,87.832,5418.0
2021-01-05 11:50:00,92.99,93.06,92.98,93.01,1951.0,87.8132,87.8793,87.8037,87.832,1951.0
2021-01-05 11:55:00,93.0,93.0,92.87,92.87,2319.0,87.8226,87.8226,87.6998,87.6998,2319.0
2021-01-05 12:00:00,92.87,93.01,92.87,92.98,5401.0,87.6998,87.832,87.6998,87.8037,5401.0
2021-01-05 12:05:00,93.05,93.17,93.05,93.14,721.0,87.8698,87.9831,87.8698,87.9548,721.0
2021-01-05 12:10:00,93.15,93.2,93.1,93.1,2337.0,87.9643,88.0115,87.917,87.917,2337.0
2021-01-05 12:15:00,93.1,93.12,93.02,93.03,1215.0,87.917,87.9359,87.8415,87.8509,1215.0
2021-01-05 12:20:00,93.04,93.04,92.98,92.98,1500.0,87.8604,87.8604,87.8037,87.8037,1500.0
2021-01-05 12:25:00,93.01,93.07,92.95,92.95,2700.0,87.832,87.8887,87.7754,87.7754,2700.0
2021-01-05 12:30:00,92.95,92.97,92.89,92.95,2836.0,87.7754,87.7943,87.7187,87.7754,2836.0
2021-01-05 12:35:00,92.93,93.01,92.91,93.01,2395.0,87.7565,87.832,87.7376,87.832,2395.0
2021-01-05 12:40:00,93.01,93.02,92.97,92.97,1400.0,87.832,87.8415,87.7943,87.7943,1400.0
2021-01-05 12:45:00,92.97,92.97,92.91,92.93,3486.0,87.7943,87.7943,87.7376,87.7565,3486.0
2021-01-05 12:50:00,92.9,93.0,92.89,92.96,3251.0,87.7282,87.8226,87.7187,87.7848,3251.0
2021-01-05 12:55:00,92.96,92.99,92.95,92.97,4787.0,87.7848,87.8132,87.7754,87.7943,4787.0
2021-01-05 13:00:00,92.99,93.07,92.96,93.05,4622.0,87.8132,87.8887,87.7848,87.8698,4622.0
2021-01-05 13:05:00,93.06,93.08,93.02,93.03,3907.0,87.8793,87.8981,87.8415,87.8509,3907.0
2021-01-05 13:10:00,93.01,93.03,92.96,92.96,3879.0,87.832,87.8509,87.7848,87.7848,3879.0
2021-01-05 13:15:00,92.95,92.96,92.91,92.93,1918.0,87.7754,87.7848,87.7376,87.7565,1918.0
2021-01-05 13:20:00,92.94,92.94,92.88,92.88,3232.0,87.7659,87.7659,87.7093,87.7093,3232.0
2021-01-05 13:25:00,92.88,92.91,92.86,92.86,3132.0,87.7093,87.7376,87.6904,87.6904,3132.0
2021-01-05 13:30:00,92.86,92.89,92.83,92.84,2158.0,87.6904,87.7187,87.6621,87.6715,2158.0
2021-01-05 13:35:00,92.84,92.88,92.84,92.85,10374.0,87.6715,87.7093,87.6715,87.681,10374.0
2021-01-05 13:40:00,92.87,92.97,92.87,92.9,3738.0,87.6998,87.7943,87.6998,87.7282,3738.0
2021-01-05 13:45:00,92.92,93.03,92.92,93.01,2957.0,87.7471,87.8509,87.7471,87.832,2957.0
2021-01-05 13:50:00,93.01,93.05,93.0,93.03,2541.0,87.832,87.8698,87.8226,87.8509,2541.0
2021-01-05 13:55:00,93.04,93.11,93.04,93.05,3626.0,87.8604,87.9265,87.8604,87.8698,3626.0
2021-01-05 14:00:00,93.07,93.32,93.07,93.28,6771.0,87.8887,88.1248,87.8887,88.087,6771.0
2021-01-05 14:05:00,93.29,93.41,93.25,93.37,13961.0,88.0965,88.2098,88.0587,88.172,13961.0
2021-01-05 14:10:00,93.37,93.42,93.29,93.29,10656.0,88.172,88.2192,88.0965,88.0965,10656.0
2021-01-05 14:15:00,93.29,93.37,93.22,93.22,2787.0,88.0965,88.172,88.0304,88.0304,2787.0
2021-01-05 14:20:00,93.26,93.26,93.19,93.2,2898.0,88.0681,88.0681,88.002,88.0115,2898.0
2021-01-05 14:25:00,93.23,93.3,93.22,93.24,3715.0,88.0398,88.1059,88.0304,88.0492,3715.0
2021-01-05 14:30:00,93.3,93.51,93.3,93.47,5377.0,88.1059,88.3042,88.1059,88.2664,5377.0
2021-01-05 14:35:00,93.49,93.5,93.33,93.33,4291.0,88.2853,88.2948,88.1342,88.1342,4291.0
2021-01-05 14:40:00,93.34,93.4,93.34,93.38,3486.0,88.1437,88.2003,88.1437,88.1814,3486.0
2021-01-05 14:45:00,93.38,93.51,93.37,93.51,3418.0,88.1814,88.3042,88.172,88.3042,3418.0
2021-01-05 14:50:00,93.51,93.52,93.48,93.52,4851.0,88.3042,88.3137,88.2759,88.3137,4851.0
2021-01-05 14:55:00,93.51,93.52,93.41,93.41,5192.0,88.3042,88.3137,88.2098,88.2098,5192.0
2021-01-05 15:00:00,93.4,93.6,93.4,93.6,3076.0,88.2003,88.3892,88.2003,88.3892,3076.0
2021-01-05 15:05:00,93.59,93.62,93.57,93.57,5265.0,88.3798,88.4081,88.3609,88.3609,5265.0
2021-01-05 15:10:00,93.56,93.59,93.52,93.56,5267.0,88.3514,88.3798,88.3137,88.3514,5267.0
2021-01-05 15:15:00,93.53,93.59,93.48,93.48,5996.0,88.3231,88.3798,88.2759,88.2759,5996.0
2021-01-05 15:20:00,93.48,93.49,93.29,93.42,5012.0,88.2759,88.2853,88.0965,88.2192,5012.0
2021-01-05 15:25:00,93.45,93.45,93.28,93.33,5212.0,88.2476,88.2476,88.087,88.1342,5212.0
2021-01-05 15:30:00,93.31,93.38,93.24,93.38,17935.0,88.1153,88.1814,88.0492,88.1814,17935.0
2021-01-05 15:35:00,93.38,93.48,93.37,93.39,32959.0,88.1814,88.2759,88.172,88.1909,32959.0
2021-01-05 15:40:00,93.42,93.64,93.42,93.64,6056.0,88.2192,88.427,88.2192,88.427,6056.0
2021-01-05 15:45:00,93.64,93.74,93.6,93.71,14814.0,88.427,88.5214,88.3892,88.4931,14814.0
2021-01-05 15:50:00,93.74,93.76,93.59,93.63,45073.0,88.5214,88.5403,88.3798,88.4175,45073.0
2021-01-05 15:55:00,93.61,93.69,93.55,93.69,72830.0,88.3986,88.4742,88.342,88.4742,72830.0
2021-01-06 09:30:00,93.89,94.46,93.5,93.72,19337.0,88.6631,89.2013,88.2948,88.5025,19337.0
2021-01-06 09:35:00,93.8,94.67,93.79,94.52,60245.0,88.5781,89.3996,88.5686,89.258,60245.0
2021-01-06 09:40:00,94.42,94.52,94.08,94.3,19712.0,89.1635,89.258,88.8425,89.0502,19712.0
2021-01-06 09:45:00,94.22,94.46,94.1,94.38,108372.0,88.9747,89.2013,88.8614,89.1258,108372.0
2021-01-06 09:50:00,94.38,94.55,94.26,94.46,7216.0,89.1258,89.2863,89.0125,89.2013,7216.0
2021-01-06 09:55:00,94.53,94.63,94.34,94.5,9211.0,89.2674,89.3619,89.088,89.2391,9211.0
2021-01-06 10:00:00,94.58,94.59,94.28,94.43,40434.0,89.3146,89.3241,89.0313,89.173,40434.0
2021-01-06 10:05:00,94.43,94.5,94.35,94.41,9554.0,89.173,89.2391,89.0974,89.1541,9554.0
2021-01-06 10:10:00,94.38,94.4,94.2,94.31,7710.0,89.1258,89.1447,88.9558,89.0597,7710.0
2021-01-06 10:15:00,94.31,94.46,94.3,94.42,6633.0,89.0597,89.2013,89.0502,89.1635,6633.0
2021-01-06 10:20:00,94.42,94.45,94.22,94.45,7734.0,89.1635,89.1919,88.9747,89.1919,7734.0
2021-01-06 10:25:00,94.45,94.57,94.32,94.56,5930.0,89.1919,89.3052,89.0691,89.2958,5930.0
2021-01-06 10:30:00,94.56,94.71,94.56,94.62,6797.0,89.2958,89.4374,89.2958,89.3524,6797.0
2021-01-06 10:35:00,94.62,94.69,94.54,94.57,15007.0,89.3524,89.4185,89.2769,89.3052,15007.0
2021-01-06 10:40:00,94.58,94.87,94.58,94.86,10303.0,89.3146,89.5885,89.3146,89.5791,10303.0
2021-01-06 10:45:00,94.87,95.01,94.87,95.0,41369.0,89.5885,89.7207,89.5885,89.7113,41369.0
2021-01-06 10:50:00,95.08,95.14,94.96,94.96,18463.0,89.7868,89.8435,89.6735,89.6735,18463.0
2021-01-06 10:55:00,94.96,95.06,94.84,94.95,4770.0,89.6735,89.7679,89.5602,89.664,4770.0
2021-01-06 11:00:00,94.95,95.03,94.93,95.0,2481.0,89.664,89.7396,89.6452,89.7113,2481.0
2021-01-06 11:05:00,94.95,95.09,94.88,95.09,18340.0,89.664,89.7962,89.5979,89.7962,18340.0
2021-01-06 11:10:00,95.05,95.05,94.98,95.01,2786.0,89.7585,89.7585,89.6924,89.7207,2786.0
2021-01-06 11:15:00,95.12,95.28,95.12,95.15,6148.0,89.8246,89.9757,89.8246,89.8529,6148.0
2021-01-06 11:20:00,95.18,95.41,95.14,95.41,5366.0,89.8812,90.0984,89.8435,90.0984,5366.0
2021-01-06 11:25:00,95.4,95.41,95.3,95.37,7068.0,90.089,90.0984,89.9946,90.0607,7068.0
2021-01-06 11:30:00,95.37,95.37,95.23,95.23,12281.0,90.0607,90.0607,89.9285,89.9285,12281.0
2021-01-06 11:35:00,95.25,95.28,95.02,95.13,52569.0,89.9473,89.9757,89.7301,89.834,52569.0
2021-01-06 11:40:00,95.1,95.12,94.95,94.95,10185.0,89.8057,89.8246,89.664,89.664,10185.0
2021-01-06 11:45:00,94.98,95.19,94.96,95.18,3457.0,89.6924,89.8907,89.6735,89.8812,3457.0
2021-01-06 11:50:00,95.14,95.24,95.05,95.24,6688.0,89.8435,89.9379,89.7585,89.9379,6688.0
2021-01-06 11:55:00,95.25,95.26,95.15,95.23,9252.0,89.9473,89.9568,89.8529,89.9285,9252.0
2021-01-06 12:00:00,95.24,95.4,95.19,95.28,15453.0,89.9379,90.089,89.8907,89.9757,15453.0
2021-01-06 12:05:00,95.26,95.41,95.2,95.2,10838.0,89.9568,90.0984,89.9001,89.9001,10838.0
2021-01-06 12:10:00,95.17,95.25,95.16,95.16,5186.0,89.8718,89.9473,89.8624,89.8624,5186.0
2021-01-06 12:15:00,95.19,95.34,95.19,95.31,3714.0,89.8907,90.0323,89.8907,90.004,3714.0
2021-01-06 12:20:00,95.29,95.31,95.23,95.24,3826.0,89.9851,90.004,89.9285,89.9379,3826.0
2021-01-06 12:25:00,95.22,95.33,95.22,95.33,1679.0,89.919,90.0229,89.919,90.0229,1679.0
2021-01-06 12:30:00,95.33,95.4,95.31,95.31,3717.0,90.0229,90.089,90.004,90.004,3717.0
2021-01-06 12:35:00,95.34,95.45,95.34,95.39,3380.0,90.0323,90.1362,90.0323,90.0795,3380.0
2021-01-06 12:40:00,95.4,95.4,95.32,95.35,3300.0,90.089,90.089,90.0134,90.0418,3300.0
2021-01-06 12:45:00,95.37,95.46,95.3,95.44,3155.0,90.0607,90.1457,89.9946,90.1268,3155.0
2021-01-06 12:50:00,95.46,95.55,95.41,95.52,13371.0,90.1457,90.2306,90.0984,90.2023,13371.0
2021-01-06 12:55:00,95.57,95.63,95.53,95.59,2605.0,90.2495,90.3062,90.2118,90.2684,2605.0
2021-01-06 13:00:00,95.64,95.75,95.6,95.61,4150.0,90.3156,90.4195,90.2779,90.2873,4150.0
2021-01-06 13:05:00,95.61,95.64,95.54,95.6,3780.0,90.2873,90.3156,90.2212,90.2779,3780.0
2021-01-06 13:10:00,95.61,95.61,95.41,95.54,4623.0,90.2873,90.2873,90.0984,90.2212,4623.0
2021-01-06 13:15:00,95.55,95.63,95.47,95.51,6482.0,90.2306,90.3062,90.1551,90.1929,6482.0
2021-01-06 13:20:00,95.47,95.61,95.45,95.55,6043.0,90.1551,90.2873,90.1362,90.2306,6043.0
2021-01-06 13:25:00,95.54,95.63,95.52,95.61,16156.0,90.2212,90.3062,90.2023,90.2873,16156.0
2021-01-06 13:30:00,95.61,95.64,95.5,95.55,10172.0,90.2873,90.3156,90.1834,90.2306,10172.0
2021-01-06 13:35:00,95.58,95.64,95.54,95.59,12289.0,90.259,90.3156,90.2212,90.2684,12289.0
2021-01-06 13:40:00,95.62,95.77,95.58,95.69,52988.0,90.2967,90.4384,90.259,90.3628,52988.0
2021-01-06 13:45:00,95.67,95.79,95.67,95.75,6073.0,90.344,90.4573,90.344,90.4195,6073.0
2021-01-06 13:50:00,95.75,95.79,95.71,95.76,5293.0,90.4195,90.4573,90.3817,90.429,5293.0
2021-01-06 13:55:00,95.74,95.83,95.74,95.78,4146.0,90.4101,90.4951,90.4101,90.4478,4146.0
2021-01-06 14:00:00,95.83,95.93,95.76,95.79,4404.0,90.4951,90.5895,90.429,90.4573,4404.0
2021-01-06 14:05:00,95.82,95.94,95.82,95.92,3137.0,90.4856,90.5989,90.4856,90.58,3137.0
2021-01-06 14:10:00,95.9,95.97,95.84,95.89,4986.0,90.5612,90.6273,90.5045,90.5517,4986.0
2021-01-06 14:15:00,95.94,95.94,95.57,95.64,6688.0,90.5989,90.5989,90.2495,90.3156,6688.0
2021-01-06 14:20:00,95.68,95.77,95.64,95.66,8801.0,90.3534,90.4384,90.3156,90.3345,8801.0
2021-01-06 14:25:00,95.66,95.76,95.55,95.76,8191.0,90.3345,90.429,90.2306,90.429,8191.0
2021-01-06 14:30:00,95.67,96.08,95.67,95.93,12058.0,90.344,90.7311,90.344,90.5895,12058.0
2021-01-06 14:35:00,95.93,95.97,95.56,95.72,10263.0,90.5895,90.6273,90.2401,90.3912,10263.0
2021-01-06 14:40:00,95.71,95.98,95.68,95.98,9830.0,90.3817,90.6367,90.3534,90.6367,9830.0
2021-01-06 14:45:00,95.89,95.89,95.5,95.56,9917.0,90.5517,90.5517,90.1834,90.2401,9917.0
2021-01-06 14:50:00,95.55,95.61,95.41,95.47,16146.0,90.2306,90.2873,90.0984,90.1551,16146.0
2021-01-06 14:55:00,95.46,95.64,95.44,95.64,12190.0,90.1457,90.3156,90.1268,90.3156,12190.0
2021-01-06 15:00:00,95.57,95.63,95.41,95.44,12474.0,90.2495,90.3062,90.0984,90.1268,12474.0
2021-01-06 15:05:00,95.47,95.64,95.45,95.54,8806.0,90.1551,90.3156,90.1362,90.2212,8806.0
2021-01-06 15:10:00,95.62,95.85,95.57,95.71,9581.0,90.2967,90.5139,90.2495,90.3817,9581.0
2021-01-06 15:15:00,95.75,95.76,95.56,95.64,7426.0,90.4195,90.429,90.2401,90.3156,7426.0
2021-01-06 15:20:00,95.64,95.75,95.42,95.44,13429.0,90.3156,90.4195,90.1079,90.1268,13429.0
2021-01-06 15:25:00,95.37,95.83,95.32,95.7,11822.0,90.0607,90.4951,90.0134,90.3723,11822.0
2021-01-06 15:30:00,95.64,95.83,95.56,95.69,32368.0,90.3156,90.4951,90.2401,90.3628,32368.0
2021-01-06 15:35:00,95.69,95.74,95.57,95.58,22821.0,90.3628,90.4101,90.2495,90.259,22821.0
2021-01-06 15:40:00,95.62,95.84,95.62,95.76,17332.0,90.2967,90.5045,90.2967,90.429,17332.0
2021-01-06 15:45:00,95.71,95.86,95.58,95.84,24147.0,90.3817,90.5234,90.259,90.5045,24147.0
2021-01-06 15:50:00,95.8,95.87,95.48,95.79,22588.0,90.4667,90.5328,90.1645,90.4573,22588.0
2021-01-06 15:55:00,95.79,95.91,95.61,95.87,67593.0,90.4573,90.5706,90.2873,90.5328,67593.0
2021-01-07 09:30:00,96.22,96.37,95.71,95.88,25994.0,90.8633,91.005,90.3817,90.5423,25994.0
2021-01-07 09:35:00,95.96,96.3,95.96,96.26,7601.0,90.6178,90.9389,90.6178,90.9011,7601.0
2021-01-07 09:40:00,96.31,96.51,96.18,96.38,12099.0,90.9483,91.1372,90.8256,91.0144,12099.0
2021-01-07 09:45:00,96.41,96.62,96.35,96.44,2244.0,91.0428,91.2411,90.9861,91.0711,2244.0
2021-01-07 09:50:00,96.43,96.49,96.08,96.08,10992.0,91.0617,91.1183,90.7311,90.7311,10992.0
2021-01-07 09:55:00,96.08,96.43,96.02,96.43,14031.0,90.7311,91.0617,90.6745,91.0617,14031.0
2021-01-07 10:00:00,96.42,96.68,96.36,96.68,5335.0,91.0522,91.2977,90.9955,91.2977,5335.0
2021-01-07 10:05:00,96.57,96.58,96.46,96.58,3397.0,91.1939,91.2033,91.09,91.2033,3397.0
2021-01-07 10:10:00,96.56,96.65,96.56,96.6,14354.0,91.1844,91.2694,91.1844,91.2222,14354.0
2021-01-07 10:15:00,96.6,96.87,96.6,96.81,8985.0,91.2222,91.4772,91.2222,91.4205,8985.0
2021-01-07 10:20:00,96.84,96.98,96.8,96.93,9450.0,91.4488,91.581,91.4111,91.5338,9450.0
2021-01-07 10:25:00,96.89,96.92,96.72,96.76,13385.0,91.496,91.5244,91.3355,91.3733,13385.0
2021-01-07 10:30:00,96.72,96.87,96.72,96.81,12358.0,91.3355,91.4772,91.3355,91.4205,12358.0
2021-01-07 10:35:00,96.81,96.81,96.65,96.69,17094.0,91.4205,91.4205,91.2694,91.3072,17094.0
2021-01-07 10:40:00,96.68,96.93,96.66,96.88,11680.0,91.2977,91.5338,91.2788,91.4866,11680.0
2021-01-07 10:45:00,96.89,97.05,96.88,97.03,11181.0,91.496,91.6471,91.4866,91.6282,11181.0
2021-01-07 10:50:00,97.0,97.05,96.97,96.98,15928.0,91.5999,91.6471,91.5716,91.581,15928.0
2021-01-07 10:55:00,96.98,97.04,96.89,96.98,12889.0,91.581,91.6377,91.496,91.581,12889.0
2021-01-07 11:00:00,96.98,97.23,96.98,97.07,4236.0,91.581,91.8171,91.581,91.666,4236.0
2021-01-07 11:05:00,97.07,97.07,96.94,96.98,5924.0,91.666,91.666,91.5433,91.581,5924.0
2021-01-07 11:10:00,96.96,96.98,96.82,96.87,6096.0,91.5621,91.581,91.4299,91.4772,6096.0
2021-01-07 11:15:00,96.91,96.97,96.84,96.87,8450.0,91.5149,91.5716,91.4488,91.4772,8450.0
2021-01-07 11:20:00,96.91,97.06,96.91,96.98,6355.0,91.5149,91.6566,91.5149,91.581,6355.0
2021-01-07 11:25:00,97.01,97.05,96.9,96.91,5832.0,91.6094,91.6471,91.5055,91.5149,5832.0
2021-01-07 11:30:00,96.89,97.17,96.86,97.03,9212.0,91.496,91.7605,91.4677,91.6282,9212.0
2021-01-07 11:35:00,97.02,97.09,97.0,97.05,4207.0,91.6188,91.6849,91.5999,91.6471,4207.0
2021-01-07 11:40:00,97.05,97.14,96.98,97.11,5525.0,91.6471,91.7321,91.581,91.7038,5525.0
2021-01-07 11:45:00,97.12,97.12,97.03,97.07,4099.0,91.7132,91.7132,91.6282,91.666,4099.0
2021-01-07 11:50:00,97.06,97.09,97.03,97.03,34000.0,91.6566,91.6849,91.6282,91.6282,34000.0
2021-01-07 11:55:00,97.06,97.06,96.96,97.0,5056.0,91.6566,91.6566,91.5621,91.5999,5056.0
2021-01-07 12:00:00,97.02,97.06,97.0,97.02,3372.0,91.6188,91.6566,91.5999,91.6188,3372.0
2021-01-07 12:05:00,97.05,97.14,97.05,97.14,2632.0,91.6471,91.7321,91.6471,91.7321,2632.0
2021-01-07 12:10:00,97.12,97.12,96.93,96.95,4942.0,91.7132,91.7132,91.5338,91.5527,4942.0
2021-01-07 12:15:00,96.95,96.96,96.79,96.88,6562.0,91.5527,91.5621,91.4016,91.4866,6562.0
2021-01-07 12:20:00,96.89,97.05,96.88,96.92,11168.0,91.496,91.6471,91.4866,91.5244,11168.0
2021-01-07 12:25:00,96.88,96.96,96.84,96.87,5288.0,91.4866,91.5621,91.4488,91.4772,5288.0
2021-01-07 12:30:00,96.89,96.94,96.88,96.91,5930.0,91.496,91.5433,91.4866,91.5149,5930.0
2021-01-07 12:35:00,96.91,96.97,96.85,96.93,5090.0,91.5149,91.5716,91.4583,91.5338,5090.0
2021-01-07 12:40:00,96.94,97.01,96.94,96.97,3899.0,91.5433,91.6094,91.5433,91.5716,3899.0
2021-01-07 12:45:00,96.95,97.04,96.95,97.02,4323.0,91.5527,91.6377,91.5527,91.6188,4323.0
2021-01-07 12:50:00,97.02,97.17,97.02,97.14,7261.0,91.6188,91.7605,91.6188,91.7321,7261.0
2021-01-07 12:55:00,97.15,97.16,97.07,97.07,3960.0,91.7416,91.751,91.666,91.666,3960.0
2021-01-07 13:00:00,97.09,97.21,97.09,97.1,5078.0,91.6849,91.7982,91.6849,91.6944,5078.0
2021-01-07 13:05:00,97.09,97.13,96.91,96.91,4099.0,91.6849,91.7227,91.5149,91.5149,4099.0
2021-01-07 13:10:00,96.95,96.99,96.95,96.95,3955.0,91.5527,91.5905,91.5527,91.5527,3955.0
2021-01-07 13:15:00,96.98,97.17,96.98,97.17,6195.0,91.581,91.7605,91.581,91.7605,6195.0
2021-01-07 13:20:00,97.16,97.17,97.13,97.17,4866.0,91.751,91.7605,91.7227,91.7605,4866.0
2021-01-07 13:25:00,97.17,97.17,97.04,97.09,6888.0,91.7605,91.7605,91.6377,91.6849,6888.0
2021-01-07 13:30:00,97.11,97.18,97.11,97.13,6133.0,91.7038,91.7699,91.7038,91.7227,6133.0
2021-01-07 13:35:00,97.14,97.2,97.13,97.17,6402.0,91.7321,91.7888,91.7227,91.7605,6402.0
2021-01-07 13:40:00,97.16,97.22,97.13,97.17,4709.0,91.751,91.8077,91.7227,91.7605,4709.0
2021-01-07 13:45:00,97.23,97.23,97.13,97.16,9597.0,91.8171,91.8171,91.7227,91.751,9597.0
2021-01-07 13:50:00,97.18,97.22,97.12,97.14,13691.0,91.7699,91.8077,91.7132,91.7321,13691.0
2021-01-07 13:55:00,97.13,97.2,97.12,97.17,11296.0,91.7227,91.7888,91.7132,91.7605,11296.0
2021-01-07 14:00:00,97.18,97.26,97.17,97.23,4565.0,91.7699,91.8454,91.7605,91.8171,4565.0
2021-01-07 14:05:00,97.23,97.24,97.1,97.17,5823.0,91.8171,91.8266,91.6944,91.7605,5823.0
2021-01-07 14:10:00,97.17,97.17,97.02,97.03,6048.0,91.7605,91.7605,91.6188,91.6282,6048.0
2021-01-07 14:15:00,97.03,97.03,96.88,96.98,15019.0,91.6282,91.6282,91.4866,91.581,15019.0
2021-01-07 14:20:00,96.98,96.98,96.78,96.78,7457.0,91.581,91.581,91.3922,91.3922,7457.0
2021-01-07 14:25:00,96.78,96.84,96.77,96.8,2580.0,91.3922,91.4488,91.3827,91.4111,2580.0
2021-01-07 14:30:00,96.77,96.9,96.77,96.9,4049.0,91.3827,91.5055,91.3827,91.5055,4049.0
2021-01-07 14:35:00,96.86,96.95,96.82,96.91,6560.0,91.4677,91.5527,91.4299,91.5149,6560.0
2021-01-07 14:40:00,96.9,96.91,96.82,96.82,5998.0,91.5055,91.5149,91.4299,91.4299,5998.0
2021-01-07 14:45:00,96.85,96.85,96.68,96.69,4170.0,91.4583,91.4583,91.2977,91.3072,4170.0
2021-01-07 14:50:00,96.69,96.7,96.63,96.65,7406.0,91.3072,91.3166,91.2505,91.2694,7406.0
2021-01-07 14:55:00,96.64,96.82,96.64,96.82,7358.0,91.26,91.4299,91.26,91.4299,7358.0
2021-01-07 15:00:00,96.82,96.85,96.77,96.83,4797.0,91.4299,91.4583,91.3827,91.4394,4797.0
2021-01-07 15:05:00,96.83,96.86,96.77,96.78,11756.0,91.4394,91.4677,91.3827,91.3922,11756.0
2021-01-07 15:10:00,96.8,96.81,96.61,96.66,6711.0,91.4111,91.4205,91.2316,91.2788,6711.0
2021-01-07 15:15:00,96.67,96.7,96.59,96.68,7737.0,91.2883,91.3166,91.2127,91.2977,7737.0
2021-01-07 15:20:00,96.66,96.75,96.65,96.72,9140.0,91.2788,91.3638,91.2694,91.3355,9140.0
2021-01-07 15:25:00,96.73,96.73,96.55,96.56,11897.0,91.3449,91.3449,91.175,91.1844,11897.0
2021-01-07 15:30:00,96.55,96.55,96.41,96.48,11170.0,91.175,91.175,91.0428,91.1089,11170.0
2021-01-07 15:35:00,96.48,96.58,96.47,96.58,16413.0,91.1089,91.2033,91.0994,91.2033,16413.0
2021-01-07 15:40:00,96.57,96.74,96.56,96.73,30912.0,91.1939,91.3544,91.1844,91.3449,30912.0
2021-01-07 15:45:00,96.73,96.85,96.67,96.84,68056.0,91.3449,91.4583,91.2883,91.4488,68056.0
2021-01-07 15:50:00,96.84,96.89,96.75,96.89,44163.0,91.4488,91.496,91.3638,91.496,44163.0
2021-01-07 15:55:00,96.85,96.88,96.71,96.76,85195.0,91.4583,91.4866,91.3261,91.3733,85195.0
2021-01-08 09:30:00,96.76,97.09,96.71,96.96,13842.0,91.3733,91.6849,91.3261,91.5621,13842.0
2021-01-08 09:35:00,96.96,97.06,96.9,97.04,1256.0,91.5621,91.6566,91.5055,91.6377,1256.0
2021-01-08 09:40:00,97.12,97.24,97.03,97.16,1408.0,91.7132,91.8266,91.6282,91.751,1408.0
2021-01-08 09:45:00,97.16,97.33,97.0,97.07,3060.0,91.751,91.9115,91.5999,91.666,3060.0
2021-01-08 09:50:00,97.27,97.27,97.12,97.15,5395.0,91.8549,91.8549,91.7132,91.7416,5395.0
2021-01-08 09:55:00,97.24,97.31,97.2,97.21,1300.0,91.8266,91.8927,91.7888,91.7982,1300.0
2021-01-08 10:00:00,97.15,97.26,97.15,97.15,5007.0,91.7416,91.8454,91.7416,91.7416,5007.0
2021-01-08 10:05:00,97.13,97.17,97.07,97.15,5780.0,91.7227,91.7605,91.666,91.7416,5780.0
2021-01-08 10:10:00,97.09,97.34,97.09,97.3,2064.0,91.6849,91.921,91.6849,91.8832,2064.0
2021-01-08 10:15:00,97.31,97.35,97.25,97.27,2580.0,91.8927,91.9304,91.836,91.8549,2580.0
2021-01-08 10:20:00,97.22,97.25,97.11,97.18,6017.0,91.8077,91.836,91.7038,91.7699,6017.0
2021-01-08 10:25:00,97.24,97.24,97.07,97.14,1360.0,91.8266,91.8266,91.666,91.7321,1360.0
2021-01-08 10:30:00,97.1,97.17,97.01,97.13,1822.0,91.6944,91.7605,91.6094,91.7227,1822.0
2021-01-08 10:35:00,97.17,97.28,97.17,97.24,5717.0,91.7605,91.8643,91.7605,91.8266,5717.0
2021-01-08 10:40:00,97.24,97.39,97.24,97.33,3689.0,91.8266,91.9682,91.8266,91.9115,3689.0
2021-01-08 10:45:00,97.31,97.37,97.3,97.37,2569.0,91.8927,91.9493,91.8832,91.9493,2569.0
2021-01-08 10:50:00,97.36,97.57,97.35,97.55,6109.0,91.9399,92.1382,91.9304,92.1193,6109.0
2021-01-08 10:55:00,97.55,97.55,97.35,97.35,5426.0,92.1193,92.1193,91.9304,91.9304,5426.0
2021-01-08 11:00:00,97.38,97.42,97.35,97.4,2761.0,91.9588,91.9965,91.9304,91.9776,2761.0
2021-01-08 11:05:00,97.4,97.4,97.25,97.29,1805.0,91.9776,91.9776,91.836,91.8738,1805.0
2021-01-08 11:10:00,97.26,97.31,97.21,97.24,4853.0,91.8454,91.8927,91.7982,91.8266,4853.0
2021-01-08 11:15:00,97.22,97.22,97.06,97.1,3029.0,91.8077,91.8077,91.6566,91.6944,3029.0
2021-01-08 11:20:00,97.12,97.21,97.11,97.2,11435.0,91.7132,91.7982,91.7038,91.7888,11435.0
2021-01-08 11:25:00,97.19,97.27,97.14,97.21,3611.0,91.7793,91.8549,91.7321,91.7982,3611.0
2021-01-08 11:30:00,97.2,97.28,97.16,97.27,8396.0,91.7888,91.8643,91.751,91.8549,8396.0
2021-01-08 11:35:00,97.27,97.27,97.12,97.12,2661.0,91.8549,91.8549,91.7132,91.7132,2661.0
2021-01-08 11:40:00,97.13,97.16,97.05,97.08,4682.0,91.7227,91.751,91.6471,91.6755,4682.0
2021-01-08 11:45:00,97.08,97.08,96.98,96.98,3561.0,91.6755,91.6755,91.581,91.581,3561.0
2021-01-08 11:50:00,97.0,97.03,96.91,96.98,7877.0,91.5999,91.6282,91.5149,91.581,7877.0
2021-01-08 11:55:00,96.98,97.09,96.98,97.06,1481.0,91.581,91.6849,91.581,91.6566,1481.0
2021-01-08 12:00:00,97.08,97.1,97.01,97.01,2964.0,91.6755,91.6944,91.6094,91.6094,2964.0
2021-01-08 12:05:00,97.04,97.11,97.03,97.09,2305.0,91.6377,91.7038,91.6282,91.6849,2305.0
2021-01-08 12:10:00,97.09,97.16,97.06,97.16,2257.0,91.6849,91.751,91.6566,91.751,2257.0
2021-01-08 12:15:00,97.17,97.22,97.16,97.21,1285.0,91.7605,91.8077,91.751,91.7982,1285.0
2021-01-08 12:20:00,97.22,97.24,97.16,97.21,1834.0,91.8077,91.8266,91.751,91.7982,1834.0
2021-01-08 12:25:00,97.25,97.25,97.14,97.16,2325.0,91.836,91.836,91.7321,91.751,2325.0
2021-01-08 12:30:00,97.16,97.19,97.11,97.18,2188.0,91.751,91.7793,91.7038,91.7699,2188.0
2021-01-08 12:35:00,97.16,97.22,97.16,97.22,3415.0,91.751,91.8077,91.751,91.8077,3415.0
2021-01-08 12:40:00,97.2,97.22,97.15,97.16,2913.0,91.7888,91.8077,91.7416,91.751,2913.0
2021-01-08 12:45:00,97.15,97.21,97.13,97.19,4555.0,91.7416,91.7982,91.7227,91.7793,4555.0
2021-01-08 12:50:00,97.16,97.22,97.16,97.19,1625.0,91.751,91.8077,91.751,91.7793,1625.0
2021-01-08 12:55:00,97.21,97.22,97.14,97.15,2237.0,91.7982,91.8077,91.7321,91.7416,2237.0
2021-01-08 13:00:00,97.15,97.2,97.14,97.19,2878.0,91.7416,91.7888,91.7321,91.7793,2878.0
2021-01-08 13:05:00,97.21,97.28,97.21,97.28,2840.0,91.7982,91.8643,91.7982,91.8643,2840.0
2021-01-08 13:10:00,97.28,97.3,97.17,97.19,3958.0,91.8643,91.8832,91.7605,91.7793,3958.0
2021-01-08 13:15:00,97.21,97.23,97.09,97.18,8633.0,91.7982,91.8171,91.6849,91.7699,8633.0
2021-01-08 13:20:00,97.2,97.22,97.15,97.2,12980.0,91.7888,91.8077,91.7416,91.7888,12980.0
2021-01-08 13:25:00,97.19,97.23,97.18,97.21,7251.0,91.7793,91.8171,91.7699,91.7982,7251.0
2021-01-08 13:30:00,97.23,97.24,97.17,97.19,10914.0,91.8171,91.8266,91.7605,91.7793,10914.0
2021-01-08 13:35:00,97.22,97.24,96.93,96.93,7188.0,91.8077,91.8266,91.5338,91.5338,7188.0
2021-01-08 13:40:00,96.93,96.93,96.78,96.86,8104.0,91.5338,91.5338,91.3922,91.4677,8104.0
2021-01-08 13:45:00,96.86,96.88,96.79,96.84,5525.0,91.4677,91.4866,91.4016,91.4488,5525.0
2021-01-08 13:50:00,96.82,96.87,96.8,96.82,4085.0,91.4299,91.4772,91.4111,91.4299,4085.0
2021-01-08 13:55:00,96.8,96.88,96.75,96.76,8395.0,91.4111,91.4866,91.3638,91.3733,8395.0
2021-01-08 14:00:00,96.79,96.83,96.62,96.68,5386.0,91.4016,91.4394,91.2411,91.2977,5386.0
2021-01-08 14:05:00,96.7,96.82,96.64,96.75,7595.0,91.3166,91.4299,91.26,91.3638,7595.0
2021-01-08 14:10:00,96.8,96.88,96.7,96.75,3078.0,91.4111,91.4866,91.3166,91.3638,3078.0
2021-01-08 14:15:00,96.73,96.8,96.7,96.71,3353.0,91.3449,91.4111,91.3166,91.3261,3353.0
2021-01-08 14:20:00,96.77,96.83,96.66,96.76,5588.0,91.3827,91.4394,91.2788,91.3733,5588.0
2021-01-08 14:25:00,96.76,96.8,96.69,96.76,4258.0,91.3733,91.4111,91.3072,91.3733,4258.0
2021-01-08 14:30:00,96.79,96.8,96.69,96.76,5459.0,91.4016,91.4111,91.3072,91.3733,5459.0
2021-01-08 14:35:00,96.76,96.77,96.68,96.7,3833.0,91.3733,91.3827,91.2977,91.3166,3833.0
2021-01-08 14:40:00,96.69,96.72,96.56,96.58,5054.0,91.3072,91.3355,91.1844,91.2033,5054.0
2021-01-08 14:45:00,96.56,96.64,96.54,96.64,30437.0,91.1844,91.26,91.1655,91.26,30437.0
2021-01-08 14:50:00,96.63,96.82,96.63,96.66,4885.0,91.2505,91.4299,91.2505,91.2788,4885.0
2021-01-08 14:55:00,96.63,96.7,96.59,96.68,4346.0,91.2505,91.3166,91.2127,91.2977,4346.0
2021-01-08 15:00:00,96.64,96.75,96.63,96.71,4225.0,91.26,91.3638,91.2505,91.3261,4225.0
2021-01-08 15:05:00,96.69,96.77,96.69,96.69,4536.0,91.3072,91.3827,91.3072,91.3072,4536.0
2021-01-08 15:10:00,96.68,96.8,96.64,96.77,10471.0,91.2977,91.4111,91.26,91.3827,10471.0
2021-01-08 15:15:00,96.79,96.92,96.77,96.9,12887.0,91.4016,91.5244,91.3827,91.5055,12887.0
2021-01-08 15:20:00,96.89,96.96,96.88,96.9,8466.0,91.496,91.5621,91.4866,91.5055,8466.0
2021-01-08 15:25:00,96.92,96.99,96.86,96.96,8556.0,91.5244,91.5905,91.4677,91.5621,8556.0
2021-01-08 15:30:00,96.94,96.99,96.83,96.88,10074.0,91.5433,91.5905,91.4394,91.4866,10074.0
2021-01-08 15:35:00,96.86,96.91,96.79,96.8,9621.0,91.4677,91.5149,91.4016,91.4111,9621.0
2021-01-08 15:40:00,96.81,96.83,96.65,96.77,11148.0,91.4205,91.4394,91.2694,91.3827,11148.0
2021-01-08 15:45:00,96.76,96.98,96.74,96.96,13712.0,91.3733,91.581,91.3544,91.5621,13712.0
2021-01-08 15:50:00,96.95,97.04,96.95,96.97,21285.0,91.5527,91.6377,91.5527,91.5716,21285.0
2021-01-08 15:55:00,96.97,97.03,96.84,96.98,63650.0,91.5716,91.6282,91.4488,91.581,63650.0
2021-01-11 09:30:00,95.46,96.6,95.46,95.96,22821.0,90.1457,91.2222,90.1457,90.6178,22821.0
2021-01-11 09:35:00,95.94,96.13,95.88,96.13,6520.0,90.5989,90.7784,90.5423,90.7784,6520.0
2021-01-11 09:40:00,96.04,96.18,95.86,96.18,5784.0,90.6934,90.8256,90.5234,90.8256,5784.0
2021-01-11 09:45:00,96.2,96.29,95.8,95.8,8061.0,90.8445,90.9294,90.4667,90.4667,8061.0
2021-01-11 09:50:00,95.79,95.91,95.7,95.82,3588.0,90.4573,90.5706,90.3723,90.4856,3588.0
2021-01-11 09:55:00,95.84,96.0,95.84,95.99,6822.0,90.5045,90.6556,90.5045,90.6461,6822.0
2021-01-11 10:00:00,95.96,95.99,95.73,95.8,17669.0,90.6178,90.6461,90.4006,90.4667,17669.0
2021-01-11 10:05:00,95.79,95.91,95.79,95.91,10802.0,90.4573,90.5706,90.4573,90.5706,10802.0
2021-01-11 10:10:00,95.89,95.92,95.8,95.86,10083.0,90.5517,90.58,90.4667,90.5234,10083.0
2021-01-11 10:15:00,95.85,95.88,95.77,95.81,8640.0,90.5139,90.5423,90.4384,90.4762,8640.0
2021-01-11 10:20:00,95.76,95.87,95.76,95.83,7581.0,90.429,90.5328,90.429,90.4951,7581.0
2021-01-11 10:25:00,95.89,96.15,95.89,96.13,9717.0,90.5517,90.7972,90.5517,90.7784,9717.0
2021-01-11 10:30:00,96.18,96.3,96.18,96.26,18529.0,90.8256,90.9389,90.8256,90.9011,18529.0
2021-01-11 10:35:00,96.26,96.36,96.21,96.27,12520.0,90.9011,90.9955,90.8539,90.9106,12520.0
2021-01-11 10:40:00,96.26,96.37,96.23,96.37,6614.0,90.9011,91.005,90.8728,91.005,6614.0
2021-01-11 10:45:00,96.35,96.37,96.13,96.26,16005.0,90.9861,91.005,90.7784,90.9011,16005.0
2021-01-11 10:50:00,96.16,96.43,96.16,96.43,9248.0,90.8067,91.0617,90.8067,91.0617,9248.0
2021-01-11 10:55:00,96.43,96.49,96.41,96.49,4724.0,91.0617,91.1183,91.0428,91.1183,4724.0
2021-01-11 11:00:00,96.51,96.51,96.32,96.34,4132.0,91.1372,91.1372,90.9578,90.9767,4132.0
2021-01-11 11:05:00,96.34,96.47,96.34,96.4,8869.0,90.9767,91.0994,90.9767,91.0333,8869.0
2021-01-11 11:10:00,96.41,96.42,96.24,96.33,11295.0,91.0428,91.0522,90.8822,90.9672,11295.0
2021-01-11 11:15:00,96.33,96.38,96.29,96.38,8532.0,90.9672,91.0144,90.9294,91.0144,8532.0
2021-01-11 11:20:00,96.37,96.49,96.37,96.4,5726.0,91.005,91.1183,91.005,91.0333,5726.0
2021-01-11 11:25:00,96.38,96.41,96.33,96.4,6676.0,91.0144,91.0428,90.9672,91.0333,6676.0
2021-01-11 11:30:00,96.38,96.41,96.34,96.39,7135.0,91.0144,91.0428,90.9767,91.0239,7135.0
2021-01-11 11:35:00,96.38,96.38,96.3,96.36,8960.0,91.0144,91.0144,90.9389,90.9955,8960.0
2021-01-11 11:40:00,96.36,96.36,96.29,96.34,3845.0,90.9955,90.9955,90.9294,90.9767,3845.0
2021-01-11 11:45:00,96.31,96.31,96.21,96.28,3840.0,90.9483,90.9483,90.8539,90.92,3840.0
2021-01-11 11:50:00,96.28,96.28,96.16,96.16,9993.0,90.92,90.92,90.8067,90.8067,9993.0
2021-01-11 11:55:00,96.18,96.19,96.07,96.08,3491.0,90.8256,90.835,90.7217,90.7311,3491.0
2021-01-11 12:00:00,96.11,96.15,96.08,96.15,3672.0,90.7595,90.7972,90.7311,90.7972,3672.0
2021-01-11 12:05:00,96.14,96.19,96.13,96.16,3113.0,90.7878,90.835,90.7784,90.8067,3113.0
2021-01-11 12:10:00,96.18,96.23,96.17,96.19,3579.0,90.8256,90.8728,90.8161,90.835,3579.0
2021-01-11 12:15:00,96.17,96.21,96.16,96.2,2007.0,90.8161,90.8539,90.8067,90.8445,2007.0
2021-01-11 12:20:00,96.22,96.26,96.17,96.18,5648.0,90.8633,90.9011,90.8161,90.8256,5648.0
2021-01-11 12:25:00,96.16,96.2,96.12,96.2,2396.0,90.8067,90.8445,90.7689,90.8445,2396.0
2021-01-11 12:30:00,96.17,96.17,96.12,96.13,4025.0,90.8161,90.8161,90.7689,90.7784,4025.0
2021-01-11 12:35:00,96.15,96.19,96.1,96.1,1760.0,90.7972,90.835,90.75,90.75,1760.0
2021-01-11 12:40:00,96.1,96.12,96.07,96.11,1440.0,90.75,90.7689,90.7217,90.7595,1440.0
2021-01-11 12:45:00,96.12,96.15,96.1,96.12,3461.0,90.7689,90.7972,90.75,90.7689,3461.0
2021-01-11 12:50:00,96.1,96.13,96.1,96.1,1601.0,90.75,90.7784,90.75,90.75,1601.0
2021-01-11 12:55:00,96.11,96.12,96.08,96.09,2780.0,90.7595,90.7689,90.7311,90.7406,2780.0
2021-01-11 13:00:00,96.1,96.13,96.09,96.12,2315.0,90.75,90.7784,90.7406,90.7689,2315.0
2021-01-11 13:05:00,96.11,96.14,96.1,96.13,3884.0,90.7595,90.7878,90.75,90.7784,3884.0
2021-01-11 13:10:00,96.12,96.25,96.11,96.24,3507.0,90.7689,90.8917,90.7595,90.8822,3507.0
2021-01-11 13:15:00,96.25,96.26,96.15,96.16,6527.0,90.8917,90.9011,90.7972,90.8067,6527.0
2021-01-11 13:20:00,96.13,96.13,96.08,96.1,2980.0,90.7784,90.7784,90.7311,90.75,2980.0
2021-01-11 13:25:00,96.1,96.1,95.99,96.0,5958.0,90.75,90.75,90.6461,90.6556,5958.0
2021-01-11 13:30:00,96.01,96.03,95.97,96.01,1800.0,90.665,90.6839,90.6273,90.665,1800.0
2021-01-11 13:35:00,96.0,96.02,95.98,96.0,3665.0,90.6556,90.6745,90.6367,90.6556,3665.0
2021-01-11 13:40:00,96.0,96.0,95.91,95.92,3395.0,90.6556,90.6556,90.5706,90.58,3395.0
2021-01-11 13:45:00,95.9,95.9,95.77,95.8,6952.0,90.5612,90.5612,90.4384,90.4667,6952.0
2021-01-11 13:50:00,95.8,95.87,95.78,95.8,2727.0,90.4667,90.5328,90.4478,90.4667,2727.0
2021-01-11 13:55:00,95.8,95.86,95.79,95.8,2581.0,90.4667,90.5234,90.4573,90.4667,2581.0
2021-01-11 14:00:00,95.8,95.85,95.78,95.84,4801.0,90.4667,90.5139,90.4478,90.5045,4801.0
2021-01-11 14:05:00,95.84,95.88,95.78,95.87,3764.0,90.5045,90.5423,90.4478,90.5328,3764.0
2021-01-11 14:10:00,95.87,95.91,95.82,95.88,2672.0,90.5328,90.5706,90.4856,90.5423,2672.0
2021-01-11 14:15:00,95.88,95.89,95.81,95.83,4700.0,90.5423,90.5517,90.4762,90.4951,4700.0
2021-01-11 14:20:00,95.82,95.86,95.77,95.78,3923.0,90.4856,90.5234,90.4384,90.4478,3923.0
2021-01-11 14:25:00,95.86,95.87,95.8,95.83,2190.0,90.5234,90.5328,90.4667,90.4951,2190.0
2021-01-11 14:30:00,95.8,95.88,95.79,95.81,3774.0,90.4667,90.5423,90.4573,90.4762,3774.0
2021-01-11 14:35:00,95.83,95.85,95.75,95.81,3097.0,90.4951,90.5139,90.4195,90.4762,3097.0
2021-01-11 14:40:00,95.83,95.85,95.8,95.81,3376.0,90.4951,90.5139,90.4667,90.4762,3376.0
2021-01-11 14:45:00,95.8,95.81,95.68,95.68,3805.0,90.4667,90.4762,90.3534,90.3534,3805.0
2021-01-11 14:50:00,95.66,95.67,95.57,95.65,4200.0,90.3345,90.344,90.2495,90.3251,4200.0
2021-01-11 14:55:00,95.69,95.8,95.66,95.8,5090.0,90.3628,90.4667,90.3345,90.4667,5090.0
2021-01-11 15:00:00,95.76,95.84,95.72,95.76,2780.0,90.429,90.5045,90.3912,90.429,2780.0
2021-01-11 15:05:00,95.79,95.8,95.57,95.62,5357.0,90.4573,90.4667,90.2495,90.2967,5357.0
2021-01-11 15:10:00,95.59,95.68,95.53,95.58,10189.0,90.2684,90.3534,90.2118,90.259,10189.0
2021-01-11 15:15:00,95.6,95.62,95.46,95.52,4606.0,90.2779,90.2967,90.1457,90.2023,4606.0
2021-01-11 15:20:00,95.51,95.6,95.48,95.59,3174.0,90.1929,90.2779,90.1645,90.2684,3174.0
2021-01-11 15:25:00,95.59,95.62,95.52,95.55,4216.0,90.2684,90.2967,90.2023,90.2306,4216.0
2021-01-11 15:30:00,95.54,95.63,95.51,95.52,3504.0,90.2212,90.3062,90.1929,90.2023,3504.0
2021-01-11 15:35:00,95.55,95.55,95.33,95.38,9921.0,90.2306,90.2306,90.0229,90.0701,9921.0
2021-01-11 15:40:00,95.37,95.43,95.34,95.41,10788.0,90.0607,90.1173,90.0323,90.0984,10788.0
2021-01-11 15:45:00,95.43,95.59,95.41,95.59,8156.0,90.1173,90.2684,90.0984,90.2684,8156.0
2021-01-11 15:50:00,95.59,95.64,95.46,95.64,23195.0,90.2684,90.3156,90.1457,90.3156,23195.0
2021-01-11 15:55:00,95.64,95.79,95.61,95.76,65666.0,90.3156,90.4573,90.2873,90.429,65666.0
2021-01-12 09:30:00,95.69,95.98,95.64,95.77,15643.0,90.3628,90.6367,90.3156,90.4384,15643.0
2021-01-12 09:35:00,95.69,95.69,95.11,95.11,1290.0,90.3628,90.3628,89.8151,89.8151,1290.0
2021-01-12 09:40:00,95.13,95.36,95.13,95.36,965.0,89.834,90.0512,89.834,90.0512,965.0
2021-01-12 09:45:00,95.2,95.35,95.2,95.35,1100.0,89.9001,90.0418,89.9001,90.0418,1100.0
2021-01-12 09:50:00,95.39,95.48,95.31,95.43,3256.0,90.0795,90.1645,90.004,90.1173,3256.0
2021-01-12 09:55:00,95.33,95.41,95.26,95.35,2477.0,90.0229,90.0984,89.9568,90.0418,2477.0
2021-01-12 10:00:00,95.39,95.43,95.26,95.32,5226.0,90.0795,90.1173,89.9568,90.0134,5226.0
2021-01-12 10:05:00,95.34,95.36,95.18,95.24,2135.0,90.0323,90.0512,89.8812,89.9379,2135.0
2021-01-12 10:10:00,95.22,95.43,95.21,95.43,8953.0,89.919,90.1173,89.9096,90.1173,8953.0
2021-01-12 10:15:00,95.43,95.62,95.35,95.5,15929.0,90.1173,90.2967,90.0418,90.1834,15929.0
2021-01-12 10:20:00,95.5,95.69,95.5,95.64,2982.0,90.1834,90.3628,90.1834,90.3156,2982.0
2021-01-12 10:25:00,95.59,95.69,95.59,95.59,5868.0,90.2684,90.3628,90.2684,90.2684,5868.0
2021-01-12 10:30:00,95.59,95.59,95.36,95.41,7835.0,90.2684,90.2684,90.0512,90.0984,7835.0
2021-01-12 10:35:00,95.42,95.52,95.4,95.5,3024.0,90.1079,90.2023,90.089,90.1834,3024.0
2021-01-12 10:40:00,95.52,95.58,95.44,95.44,2946.0,90.2023,90.259,90.1268,90.1268,2946.0
2021-01-12 10:45:00,95.47,95.47,95.4,95.45,3397.0,90.1551,90.1551,90.089,90.1362,3397.0
2021-01-12 10:50:00,95.42,95.46,95.34,95.39,8043.0,90.1079,90.1457,90.0323,90.0795,8043.0
2021-01-12 10:55:00,95.33,95.34,95.09,95.12,5715.0,90.0229,90.0323,89.7962,89.8246,5715.0
2021-01-12 11:00:00,95.1,95.2,95.01,95.2,5200.0,89.8057,89.9001,89.7207,89.9001,5200.0
2021-01-12 11:05:00,95.19,95.3,95.16,95.3,2419.0,89.8907,89.9946,89.8624,89.9946,2419.0
2021-01-12 11:10:00,95.36,95.39,95.36,95.39,2404.0,90.0512,90.0795,90.0512,90.0795,2404.0
2021-01-12 11:15:00,95.42,95.48,95.4,95.4,5450.0,90.1079,90.1645,90.089,90.089,5450.0
2021-01-12 11:20:00,95.44,95.56,95.36,95.41,8578.0,90.1268,90.2401,90.0512,90.0984,8578.0
2021-01-12 11:25:00,95.41,95.43,95.31,95.42,4679.0,90.0984,90.1173,90.004,90.1079,4679.0
2021-01-12 11:30:00,95.36,95.37,95.26,95.27,2440.0,90.0512,90.0607,89.9568,89.9662,2440.0
2021-01-12 11:35:00,95.32,95.35,95.16,95.16,2402.0,90.0134,90.0418,89.8624,89.8624,2402.0
2021-01-12 11:40:00,95.16,95.16,95.09,95.1,1222.0,89.8624,89.8624,89.7962,89.8057,1222.0
2021-01-12 11:45:00,95.09,95.14,95.08,95.14,3044.0,89.7962,89.8435,89.7868,89.8435,3044.0
2021-01-12 11:50:00,95.15,95.16,95.05,95.12,4951.0,89.8529,89.8624,89.7585,89.8246,4951.0
2021-01-12 11:55:00,95.16,95.18,95.06,95.06,2998.0,89.8624,89.8812,89.7679,89.7679,2998.0
2021-01-12 12:00:00,95.08,95.15,95.06,95.13,4740.0,89.7868,89.8529,89.7679,89.834,4740.0
2021-01-12 12:05:00,95.13,95.13,94.87,94.93,7274.0,89.834,89.834,89.5885,89.6452,7274.0
2021-01-12 12:10:00,94.9,94.99,94.86,94.94,3710.0,89.6168,89.7018,89.5791,89.6546,3710.0
2021-01-12 12:15:00,94.9,94.94,94.84,94.89,3184.0,89.6168,89.6546,89.5602,89.6074,3184.0
2021-01-12 12:20:00,94.88,94.93,94.76,94.76,1599.0,89.5979,89.6452,89.4846,89.4846,1599.0
2021-01-12 12:25:00,94.76,94.89,94.73,94.86,4138.0,89.4846,89.6074,89.4563,89.5791,4138.0
2021-01-12 12:30:00,94.85,94.85,94.71,94.71,2500.0,89.5696,89.5696,89.4374,89.4374,2500.0
2021-01-12 12:35:00,94.69,94.71,94.65,94.7,3395.0,89.4185,89.4374,89.3807,89.428,3395.0
2021-01-12 12:40:00,94.71,94.78,94.65,94.78,4987.0,89.4374,89.5035,89.3807,89.5035,4987.0
2021-01-12 12:45:00,94.76,94.8,94.71,94.72,2464.0,89.4846,89.5224,89.4374,89.4468,2464.0
2021-01-12 12:50:00,94.77,94.78,94.73,94.76,3415.0,89.4941,89.5035,89.4563,89.4846,3415.0
2021-01-12 12:55:00,94.76,94.76,94.7,94.75,2583.0,89.4846,89.4846,89.428,89.4752,2583.0
2021-01-12 13:00:00,94.76,94.84,94.69,94.76,4597.0,89.4846,89.5602,89.4185,89.4846,4597.0
2021-01-12 13:05:00,94.76,94.77,94.7,94.72,2033.0,89.4846,89.4941,89.428,89.4468,2033.0
2021-01-12 13:10:00,94.74,94.76,94.7,94.76,2311.0,89.4657,89.4846,89.428,89.4846,2311.0
2021-01-12 13:15:00,94.76,94.82,94.74,94.78,2412.0,89.4846,89.5413,89.4657,89.5035,2412.0
2021-01-12 13:20:00,94.78,94.78,94.69,94.69,2861.0,89.5035,89.5035,89.4185,89.4185,2861.0
2021-01-12 13:25:00,94.73,94.86,94.7,94.86,3018.0,89.4563,89.5791,89.428,89.5791,3018.0
2021-01-12 13:30:00,94.83,94.99,94.8,94.99,4043.0,89.5507,89.7018,89.5224,89.7018,4043.0
2021-01-12 13:35:00,95.01,95.02,94.96,95.01,3818.0,89.7207,89.7301,89.6735,89.7207,3818.0
2021-01-12 13:40:00,95.02,95.02,94.92,94.93,2939.0,89.7301,89.7301,89.6357,89.6452,2939.0
2021-01-12 13:45:00,94.92,94.92,94.83,94.84,3420.0,89.6357,89.6357,89.5507,89.5602,3420.0
2021-01-12 13:50:00,94.84,94.9,94.82,94.84,14933.0,89.5602,89.6168,89.5413,89.5602,14933.0
2021-01-12 13:55:00,94.85,94.96,94.79,94.96,5264.0,89.5696,89.6735,89.513,89.6735,5264.0
2021-01-12 14:00:00,94.94,95.05,94.92,95.04,3968.0,89.6546,89.7585,89.6357,89.749,3968.0
2021-01-12 14:05:00,95.03,95.09,95.03,95.07,2572.0,89.7396,89.7962,89.7396,89.7774,2572.0
2021-01-12 14:10:00,95.06,95.12,95.06,95.11,3363.0,89.7679,89.8246,89.7679,89.8151,3363.0
2021-01-12 14:15:00,95.09,95.11,95.04,95.04,2715.0,89.7962,89.8151,89.749,89.749,2715.0
2021-01-12 14:20:00,95.05,95.05,94.93,95.01,5699.0,89.7585,89.7585,89.6452,89.7207,5699.0
2021-01-12 14:25:00,94.99,95.07,94.97,95.0,4623.0,89.7018,89.7774,89.6829,89.7113,4623.0
2021-01-12 14:30:00,95.01,95.12,95.0,95.04,5265.0,89.7207,89.8246,89.7113,89.749,5265.0
2021-01-12 14:35:00,95.01,95.07,95.01,95.06,3578.0,89.7207,89.7774,89.7207,89.7679,3578.0
2021-01-12 14:40:00,95.08,95.08,94.92,94.92,3842.0,89.7868,89.7868,89.6357,89.6357,3842.0
2021-01-12 14:45:00,94.93,95.06,94.93,95.05,3179.0,89.6452,89.7679,89.6452,89.7585,3179.0
2021-01-12 14:50:00,95.02,95.02,94.9,94.95,3474.0,89.7301,89.7301,89.6168,89.664,3474.0
2021-01-12 14:55:00,94.99,95.08,94.98,95.04,4840.0,89.7018,89.7868,89.6924,89.749,4840.0
2021-01-12 15:00:00,95.03,95.13,95.03,95.13,4319.0,89.7396,89.834,89.7396,89.834,4319.0
2021-01-12 15:05:00,95.15,95.18,95.09,95.14,4030.0,89.8529,89.8812,89.7962,89.8435,4030.0
2021-01-12 15:10:00,95.14,95.24,95.14,95.17,4030.0,89.8435,89.9379,89.8435,89.8718,4030.0
2021-01-12 15:15:00,95.18,95.27,95.14,95.22,5181.0,89.8812,89.9662,89.8435,89.919,5181.0
2021-01-12 15:20:00,95.25,95.25,95.19,95.2,5054.0,89.9473,89.9473,89.8907,89.9001,5054.0
2021-01-12 15:25:00,95.2,95.23,95.14,95.18,8151.0,89.9001,89.9285,89.8435,89.8812,8151.0
2021-01-12 15:30:00,95.18,95.31,95.16,95.3,11472.0,89.8812,90.004,89.8624,89.9946,11472.0
2021-01-12 15:35:00,95.3,95.34,95.24,95.26,10779.0,89.9946,90.0323,89.9379,89.9568,10779.0
2021-01-12 15:40:00,95.26,95.27,95.19,95.21,13454.0,89.9568,89.9662,89.8907,89.9096,13454.0
2021-01-12 15:45:00,95.21,95.27,95.17,95.2,10537.0,89.9096,89.9662,89.8718,89.9001,10537.0
2021-01-12 15:50:00,95.23,95.3,95.16,95.26,25209.0,89.9285,89.9946,89.8624,89.9568,25209.0
2021-01-12 15:55:00,95.26,95.36,95.22,95.3,57612.0,89.9568,90.0512,89.919,89.9946,57612.0
2021-01-13 09:30:00,95.07,95.46,94.87,95.46,16380.0,89.7774,90.1457,89.5885,90.1457,16380.0
2021-01-13 09:35:00,95.35,95.58,94.97,94.97,5173.0,90.0418,90.259,89.6829,89.6829,5173.0
2021-01-13 09:40:00,95.15,95.21,95.0,95.12,4565.0,89.8529,89.9096,89.7113,89.8246,4565.0
2021-01-13 09:45:00,95.11,95.19,94.91,94.97,3200.0,89.8151,89.8907,89.6263,89.6829,3200.0
2021-01-13 09:50:00,94.93,94.93,94.69,94.69,4030.0,89.6452,89.6452,89.4185,89.4185,4030.0
2021-01-13 09:55:00,94.69,94.72,94.56,94.65,4314.0,89.4185,89.4468,89.2958,89.3807,4314.0
2021-01-13 10:00:00,94.65,94.65,94.51,94.51,2400.0,89.3807,89.3807,89.2485,89.2485,2400.0
2021-01-13 10:05:00,94.49,94.57,94.49,94.56,5651.0,89.2297,89.3052,89.2297,89.2958,5651.0
2021-01-13 10:10:00,94.68,94.68,94.51,94.54,1984.0,89.4091,89.4091,89.2485,89.2769,1984.0
2021-01-13 10:15:00,94.54,94.66,94.54,94.66,1802.0,89.2769,89.3902,89.2769,89.3902,1802.0
2021-01-13 10:20:00,94.61,94.62,94.56,94.56,1784.0,89.343,89.3524,89.2958,89.2958,1784.0
2021-01-13 10:25:00,94.54,94.68,94.51,94.66,3369.0,89.2769,89.4091,89.2485,89.3902,3369.0
2021-01-13 10:30:00,94.68,94.85,94.66,94.85,4271.0,89.4091,89.5696,89.3902,89.5696,4271.0
2021-01-13 10:35:00,94.9,94.97,94.87,94.93,2904.0,89.6168,89.6829,89.5885,89.6452,2904.0
2021-01-13 10:40:00,94.88,94.9,94.76,94.86,6153.0,89.5979,89.6168,89.4846,89.5791,6153.0
2021-01-13 10:45:00,94.85,94.91,94.77,94.91,3540.0,89.5696,89.6263,89.4941,89.6263,3540.0
2021-01-13 10:50:00,94.94,95.03,94.94,94.99,2883.0,89.6546,89.7396,89.6546,89.7018,2883.0
2021-01-13 10:55:00,95.01,95.07,95.0,95.0,3241.0,89.7207,89.7774,89.7113,89.7113,3241.0
2021-01-13 11:00:00,95.04,95.14,95.03,95.1,5190.0,89.749,89.8435,89.7396,89.8057,5190.0
2021-01-13 11:05:00,95.14,95.15,95.02,95.05,4100.0,89.8435,89.8529,89.7301,89.7585,4100.0
2021-01-13 11:10:00,95.05,95.08,94.94,94.98,5945.0,89.7585,89.7868,89.6546,89.6924,5945.0
2021-01-13 11:15:00,95.0,95.04,94.99,95.0,3048.0,89.7113,89.749,89.7018,89.7113,3048.0
2021-01-13 11:20:00,95.01,95.03,94.95,94.95,2382.0,89.7207,89.7396,89.664,89.664,2382.0
2021-01-13 11:25:00,94.9,94.9,94.78,94.78,1700.0,89.6168,89.6168,89.5035,89.5035,1700.0
2021-01-13 11:30:00,94.77,94.77,94.65,94.66,4260.0,89.4941,89.4941,89.3807,89.3902,4260.0
2021-01-13 11:35:00,94.61,94.79,94.59,94.79,3454.0,89.343,89.513,89.3241,89.513,3454.0
2021-01-13 11:40:00,94.8,94.8,94.68,94.69,5046.0,89.5224,89.5224,89.4091,89.4185,5046.0
2021-01-13 11:45:00,94.66,94.86,94.66,94.83,4271.0,89.3902,89.5791,89.3902,89.5507,4271.0
2021-01-13 11:50:00,94.85,94.89,94.78,94.81,2477.0,89.5696,89.6074,89.5035,89.5318,2477.0
2021-01-13 11:55:00,94.81,94.85,94.75,94.76,2680.0,89.5318,89.5696,89.4752,89.4846,2680.0
2021-01-13 12:00:00,94.78,94.78,94.68,94.69,1260.0,89.5035,89.5035,89.4091,89.4185,1260.0
2021-01-13 12:05:00,94.67,94.67,94.56,94.57,3921.0,89.3996,89.3996,89.2958,89.3052,3921.0
2021-01-13 12:10:00,94.59,94.64,94.58,94.62,1895.0,89.3241,89.3713,89.3146,89.3524,1895.0
2021-01-13 12:15:00,94.6,94.6,94.51,94.52,2328.0,89.3335,89.3335,89.2485,89.258,2328.0
2021-01-13 12:20:00,94.53,94.58,94.52,94.57,4261.0,89.2674,89.3146,89.258,89.3052,4261.0
2021-01-13 12:25:00,94.57,94.69,94.57,94.68,1400.0,89.3052,89.4185,89.3052,89.4091,1400.0
2021-01-13 12:30:00,94.71,94.75,94.69,94.71,3579.0,89.4374,89.4752,89.4185,89.4374,3579.0
2021-01-13 12:35:00,94.73,94.76,94.71,94.76,1621.0,89.4563,89.4846,89.4374,89.4846,1621.0
2021-01-13 12:40:00,94.74,94.76,94.73,94.73,1822.0,89.4657,89.4846,89.4563,89.4563,1822.0
2021-01-13 12:45:00,94.73,94.88,94.72,94.88,3113.0,89.4563,89.5979,89.4468,89.5979,3113.0
2021-01-13 12:50:00,94.86,94.91,94.81,94.91,2348.0,89.5791,89.6263,89.5318,89.6263,2348.0
2021-01-13 12:55:00,94.91,94.93,94.82,94.82,1900.0,89.6263,89.6452,89.5413,89.5413,1900.0
2021-01-13 13:00:00,94.83,94.83,94.69,94.72,1801.0,89.5507,89.5507,89.4185,89.4468,1801.0
2021-01-13 13:05:00,94.73,94.73,94.66,94.69,2053.0,89.4563,89.4563,89.3902,89.4185,2053.0
2021-01-13 13:10:00,94.74,94.87,94.73,94.87,4205.0,89.4657,89.5885,89.4563,89.5885,4205.0
2021-01-13 13:15:00,94.88,94.9,94.79,94.83,2284.0,89.5979,89.6168,89.513,89.5507,2284.0
2021-01-13 13:20:00,94.81,94.83,94.75,94.81,1805.0,89.5318,89.5507,89.4752,89.5318,1805.0
2021-01-13 13:25:00,94.75,94.8,94.75,94.8,2520.0,89.4752,89.5224,89.4752,89.5224,2520.0
2021-01-13 13:30:00,94.78,94.81,94.75,94.77,2890.0,89.5035,89.5318,89.4752,89.4941,2890.0
2021-01-13 13:35:00,94.75,94.75,94.61,94.63,2017.0,89.4752,89.4752,89.343,89.3619,2017.0
2021-01-13 13:40:00,94.61,94.71,94.61,94.7,3703.0,89.343,89.4374,89.343,89.428,3703.0
2021-01-13 13:45:00,94.7,94.74,94.6,94.61,4135.0,89.428,89.4657,89.3335,89.343,4135.0
2021-01-13 13:50:00,94.63,94.63,94.5,94.51,2500.0,89.3619,89.3619,89.2391,89.2485,2500.0
2021-01-13 13:55:00,94.51,94.57,94.48,94.56,2700.0,89.2485,89.3052,89.2202,89.2958,2700.0
2021-01-13 14:00:00,94.52,94.65,94.51,94.61,5452.0,89.258,89.3807,89.2485,89.343,5452.0
2021-01-13 14:05:00,94.58,94.72,94.52,94.7,4252.0,89.3146,89.4468,89.258,89.428,4252.0
2021-01-13 14:10:00,94.73,94.76,94.7,94.73,5566.0,89.4563,89.4846,89.428,89.4563,5566.0
2021-01-13 14:15:00,94.77,94.8,94.73,94.79,2565.0,89.4941,89.5224,89.4563,89.513,2565.0
2021-01-13 14:20:00,94.8,94.8,94.73,94.75,3445.0,89.5224,89.5224,89.4563,89.4752,3445.0
2021-01-13 14:25:00,94.75,94.78,94.69,94.7,2864.0,89.4752,89.5035,89.4185,89.428,2864.0
2021-01-13 14:30:00,94.69,94.72,94.66,94.72,4282.0,89.4185,89.4468,89.3902,89.4468,4282.0
2021-01-13 14:35:00,94.75,94.75,94.66,94.7,3317.0,89.4752,89.4752,89.3902,89.428,3317.0
2021-01-13 14:40:00,94.67,94.7,94.61,94.64,3400.0,89.3996,89.428,89.343,89.3713,3400.0
2021-01-13 14:45:00,94.64,94.67,94.62,94.65,6202.0,89.3713,89.3996,89.3524,89.3807,6202.0
2021-01-13 14:50:00,94.64,94.65,94.6,94.62,3136.0,89.3713,89.3807,89.3335,89.3524,3136.0
2021-01-13 14:55:00,94.6,94.66,94.56,94.65,3642.0,89.3335,89.3902,89.2958,89.3807,3642.0
2021-01-13 15:00:00,94.64,94.66,94.57,94.59,3115.0,89.3713,89.3902,89.3052,89.3241,3115.0
2021-01-13 15:05:00,94.59,94.63,94.51,94.55,5060.0,89.3241,89.3619,89.2485,89.2863,5060.0
2021-01-13 15:10:00,94.55,94.62,94.53,94.59,4701.0,89.2863,89.3524,89.2674,89.3241,4701.0
2021-01-13 15:15:00,94.59,94.67,94.51,94.55,7286.0,89.3241,89.3996,89.2485,89.2863,7286.0
2021-01-13 15:20:00,94.56,94.65,94.55,94.64,8419.0,89.2958,89.3807,89.2863,89.3713,8419.0
2021-01-13 15:25:00,94.65,94.72,94.6,94.72,9779.0,89.3807,89.4468,89.3335,89.4468,9779.0
2021-01-13 15:30:00,94.7,94.74,94.66,94.73,7654.0,89.428,89.4657,89.3902,89.4563,7654.0
2021-01-13 15:35:00,94.73,94.73,94.64,94.68,7391.0,89.4563,89.4563,89.3713,89.4091,7391.0
2021-01-13 15:40:00,94.7,94.78,94.67,94.74,11166.0,89.428,89.5035,89.3996,89.4657,11166.0
2021-01-13 15:45:00,94.75,94.76,94.68,94.73,9401.0,89.4752,89.4846,89.4091,89.4563,9401.0
2021-01-13 15:50:00,94.7,94.7,94.52,94.54,19242.0,89.428,89.428,89.258,89.2769,19242.0
2021-01-13 15:55:00,94.56,94.56,94.4,94.43,70011.0,89.2958,89.2958,89.1447,89.173,70011.0
2021-01-14 09:30:00,94.66,94.79,94.27,94.34,13550.0,89.3902,89.513,89.0219,89.088,13550.0
2021-01-14 09:35:00,94.31,94.46,94.07,94.07,3348.0,89.0597,89.2013,88.833,88.833,3348.0
2021-01-14 09:40:00,94.08,94.19,93.98,94.19,7679.0,88.8425,88.9464,88.748,88.9464,7679.0
2021-01-14 09:45:00,94.24,94.26,94.2,94.2,11869.0,88.9936,89.0125,88.9558,88.9558,11869.0
2021-01-14 09:50:00,94.18,94.29,94.18,94.19,5548.0,88.9369,89.0408,88.9369,88.9464,5548.0
2021-01-14 09:55:00,94.24,94.27,94.17,94.25,7130.0,88.9936,89.0219,88.9275,89.003,7130.0
2021-01-14 10:00:00,94.18,94.25,94.13,94.18,6172.0,88.9369,89.003,88.8897,88.9369,6172.0
2021-01-14 10:05:00,94.18,94.25,94.16,94.17,1537.0,88.9369,89.003,88.918,88.9275,1537.0
2021-01-14 10:10:00,94.17,94.28,94.17,94.27,7000.0,88.9275,89.0313,88.9275,89.0219,7000.0
2021-01-14 10:15:00,94.28,94.35,94.17,94.34,2923.0,89.0313,89.0974,88.9275,89.088,2923.0
2021-01-14 10:20:00,94.3,94.36,94.2,94.21,4781.0,89.0502,89.1069,88.9558,88.9652,4781.0
2021-01-14 10:25:00,94.16,94.23,94.15,94.2,2860.0,88.918,88.9841,88.9086,88.9558,2860.0
2021-01-14 10:30:00,94.24,94.24,94.07,94.1,22791.0,88.9936,88.9936,88.833,88.8614,22791.0
2021-01-14 10:35:00,94.11,94.11,93.97,94.06,11206.0,88.8708,88.8708,88.7386,88.8236,11206.0
2021-01-14 10:40:00,94.07,94.09,94.03,94.03,1438.0,88.833,88.8519,88.7953,88.7953,1438.0
2021-01-14 10:45:00,93.97,94.04,93.95,94.04,3135.0,88.7386,88.8047,88.7197,88.8047,3135.0
2021-01-14 10:50:00,94.12,94.12,94.03,94.03,8038.0,88.8803,88.8803,88.7953,88.7953,8038.0
2021-01-14 10:55:00,94.03,94.03,93.86,93.93,3643.0,88.7953,88.7953,88.6347,88.7008,3643.0
2021-01-14 11:00:00,93.89,93.93,93.76,93.8,4566.0,88.6631,88.7008,88.5403,88.5781,4566.0
2021-01-14 11:05:00,93.76,93.91,93.76,93.86,23719.0,88.5403,88.6819,88.5403,88.6347,23719.0
2021-01-14 11:10:00,93.87,93.94,93.86,93.91,2220.0,88.6442,88.7103,88.6347,88.6819,2220.0
2021-01-14 11:15:00,93.92,93.94,93.88,93.94,2197.0,88.6914,88.7103,88.6536,88.7103,2197.0
2021-01-14 11:20:00,93.91,93.94,93.85,93.86,4503.0,88.6819,88.7103,88.6253,88.6347,4503.0
2021-01-14 11:25:00,93.85,93.87,93.77,93.8,8254.0,88.6253,88.6442,88.5497,88.5781,8254.0
2021-01-14 11:30:00,93.82,93.82,93.72,93.75,4599.0,88.597,88.597,88.5025,88.5308,4599.0
2021-01-14 11:35:00,93.73,93.75,93.65,93.66,2121.0,88.512,88.5308,88.4364,88.4459,2121.0
2021-01-14 11:40:00,93.64,93.72,93.64,93.72,9054.0,88.427,88.5025,88.427,88.5025,9054.0
2021-01-14 11:45:00,93.75,93.76,93.7,93.74,4855.0,88.5308,88.5403,88.4836,88.5214,4855.0
2021-01-14 11:50:00,93.73,93.81,93.72,93.81,1576.0,88.512,88.5875,88.5025,88.5875,1576.0
2021-01-14 11:55:00,93.79,93.84,93.78,93.84,2651.0,88.5686,88.6158,88.5592,88.6158,2651.0
2021-01-14 12:00:00,93.84,93.94,93.83,93.94,1771.0,88.6158,88.7103,88.6064,88.7103,1771.0
2021-01-14 12:05:00,93.96,94.04,93.96,94.0,1602.0,88.7292,88.8047,88.7292,88.7669,1602.0
2021-01-14 12:10:00,94.0,94.02,93.95,94.02,3714.0,88.7669,88.7858,88.7197,88.7858,3714.0
2021-01-14 12:15:00,94.03,94.03,93.94,93.94,4610.0,88.7953,88.7953,88.7103,88.7103,4610.0
2021-01-14 12:20:00,93.95,93.95,93.83,93.88,4349.0,88.7197,88.7197,88.6064,88.6536,4349.0
2021-01-14 12:25:00,93.88,93.89,93.85,93.86,3990.0,88.6536,88.6631,88.6253,88.6347,3990.0
2021-01-14 12:30:00,93.86,93.92,93.86,93.88,4392.0,88.6347,88.6914,88.6347,88.6536,4392.0
2021-01-14 12:35:00,93.89,93.96,93.89,93.91,1389.0,88.6631,88.7292,88.6631,88.6819,1389.0
2021-01-14 12:40:00,93.89,93.99,93.88,93.99,1025.0,88.6631,88.7575,88.6536,88.7575,1025.0
2021-01-14 12:45:00,93.97,94.0,93.92,93.95,1408.0,88.7386,88.7669,88.6914,88.7197,1408.0
2021-01-14 12:50:00,93.97,94.02,93.97,94.01,822.0,88.7386,88.7858,88.7386,88.7764,822.0
2021-01-14 12:55:00,94.01,94.1,94.0,94.04,3590.0,88.7764,88.8614,88.7669,88.8047,3590.0
2021-01-14 13:00:00,94.02,94.03,93.94,93.95,1580.0,88.7858,88.7953,88.7103,88.7197,1580.0
2021-01-14 13:05:00,93.96,93.99,93.91,93.99,1300.0,88.7292,88.7575,88.6819,88.7575,1300.0
2021-01-14 13:10:00,94.01,94.02,93.93,93.93,3528.0,88.7764,88.7858,88.7008,88.7008,3528.0
2021-01-14 13:15:00,93.91,93.94,93.86,93.87,2236.0,88.6819,88.7103,88.6347,88.6442,2236.0
2021-01-14 13:20:00,93.88,93.98,93.85,93.95,4111.0,88.6536,88.748,88.6253,88.7197,4111.0
2021-01-14 13:25:00,93.94,93.98,93.91,93.96,3395.0,88.7103,88.748,88.6819,88.7292,3395.0
2021-01-14 13:30:00,93.96,93.97,93.9,93.93,6525.0,88.7292,88.7386,88.6725,88.7008,6525.0
2021-01-14 13:35:00,93.94,93.98,93.93,93.98,4597.0,88.7103,88.748,88.7008,88.748,4597.0
2021-01-14 13:40:00,94.0,94.07,94.0,94.01,1423.0,88.7669,88.833,88.7669,88.7764,1423.0
2021-01-14 13:45:00,94.05,94.07,93.98,94.02,1551.0,88.8141,88.833,88.748,88.7858,1551.0
2021-01-14 13:50:00,94.02,94.02,93.86,93.96,6035.0,88.7858,88.7858,88.6347,88.7292,6035.0
2021-01-14 13:55:00,93.97,94.0,93.96,93.98,2766.0,88.7386,88.7669,88.7292,88.748,2766.0
2021-01-14 14:00:00,93.98,94.01,93.96,93.96,3671.0,88.748,88.7764,88.7292,88.7292,3671.0
2021-01-14 14:05:00,93.96,93.98,93.96,93.97,5852.0,88.7292,88.748,88.7292,88.7386,5852.0
2021-01-14 14:10:00,93.97,94.03,93.96,93.98,5425.0,88.7386,88.7953,88.7292,88.748,5425.0
2021-01-14 14:15:00,93.99,94.08,93.99,94.06,4470.0,88.7575,88.8425,88.7575,88.8236,4470.0
2021-01-14 14:20:00,94.05,94.08,94.02,94.08,1602.0,88.8141,88.8425,88.7858,88.8425,1602.0
2021-01-14 14:25:00,94.11,94.11,93.98,94.0,4141.0,88.8708,88.8708,88.748,88.7669,4141.0
2021-01-14 14:30:00,94.0,94.08,93.99,94.08,2867.0,88.7669,88.8425,88.7575,88.8425,2867.0
2021-01-14 14:35:00,94.06,94.07,94.0,94.04,2013.0,88.8236,88.833,88.7669,88.8047,2013.0
2021-01-14 14:40:00,94.02,94.02,93.94,93.94,7887.0,88.7858,88.7858,88.7103,88.7103,7887.0
2021-01-14 14:45:00,93.91,93.99,93.8,93.8,14098.0,88.6819,88.7575,88.5781,88.5781,14098.0
2021-01-14 14:50:00,93.78,93.79,93.57,93.59,13080.0,88.5592,88.5686,88.3609,88.3798,13080.0
2021-01-14 14:55:00,93.56,93.57,93.46,93.48,3406.0,88.3514,88.3609,88.257,88.2759,3406.0
2021-01-14 15:00:00,93.48,93.55,93.42,93.42,6103.0,88.2759,88.342,88.2192,88.2192,6103.0
2021-01-14 15:05:00,93.4,93.41,93.25,93.25,4287.0,88.2003,88.2098,88.0587,88.0587,4287.0
2021-01-14 15:10:00,93.25,93.28,93.17,93.22,6543.0,88.0587,88.087,87.9831,88.0304,6543.0
2021-01-14 15:15:00,93.18,93.21,93.05,93.08,9517.0,87.9926,88.0209,87.8698,87.8981,9517.0
2021-01-14 15:20:00,93.05,93.27,93.05,93.23,9365.0,87.8698,88.0776,87.8698,88.0398,9365.0
2021-01-14 15:25:00,93.19,93.27,93.15,93.19,8774.0,88.002,88.0776,87.9643,88.002,8774.0
2021-01-14 15:30:00,93.19,93.34,93.17,93.29,15917.0,88.002,88.1437,87.9831,88.0965,15917.0
2021-01-14 15:35:00,93.29,93.42,93.27,93.4,15877.0,88.0965,88.2192,88.0776,88.2003,15877.0
2021-01-14 15:40:00,93.37,93.54,93.33,93.54,27624.0,88.172,88.3325,88.1342,88.3325,27624.0
2021-01-14 15:45:00,93.52,93.57,93.49,93.55,23893.0,88.3137,88.3609,88.2853,88.342,23893.0
2021-01-14 15:50:00,93.53,93.63,93.47,93.61,71159.0,88.3231,88.4175,88.2664,88.3986,71159.0
2021-01-14 15:55:00,93.58,93.77,93.56,93.72,101282.0,88.3703,88.5497,88.3514,88.5025,101282.0
2021-01-15 09:30:00,93.25,93.41,93.06,93.33,85317.0,88.0587,88.2098,87.8793,88.1342,85317.0
2021-01-15 09:35:00,93.07,93.22,93.05,93.22,2919.0,87.8887,88.0304,87.8698,88.0304,2919.0
2021-01-15 09:40:00,93.32,93.52,93.24,93.49,2180.0,88.1248,88.3137,88.0492,88.2853,2180.0
2021-01-15 09:45:00,93.59,93.63,93.58,93.59,1069.0,88.3798,88.4175,88.3703,88.3798,1069.0
2021-01-15 09:50:00,93.62,93.75,93.57,93.57,8183.0,88.4081,88.5308,88.3609,88.3609,8183.0
2021-01-15 09:55:00,93.52,93.59,93.44,93.53,2754.0,88.3137,88.3798,88.2381,88.3231,2754.0
2021-01-15 10:00:00,93.61,93.97,93.61,93.83,6987.0,88.3986,88.7386,88.3986,88.6064,6987.0
2021-01-15 10:05:00,93.75,93.75,93.4,93.4,2675.0,88.5308,88.5308,88.2003,88.2003,2675.0
2021-01-15 10:10:00,93.36,93.39,93.26,93.26,1600.0,88.1626,88.1909,88.0681,88.0681,1600.0
2021-01-15 10:15:00,93.19,93.33,93.02,93.26,5938.0,88.002,88.1342,87.8415,88.0681,5938.0
2021-01-15 10:20:00,93.21,93.26,93.08,93.11,2268.0,88.0209,88.0681,87.8981,87.9265,2268.0
2021-01-15 10:25:00,93.03,93.22,92.99,93.08,6041.0,87.8509,88.0304,87.8132,87.8981,6041.0
2021-01-15 10:30:00,93.08,93.17,93.01,93.17,5206.0,87.8981,87.9831,87.832,87.9831,5206.0
2021-01-15 10:35:00,93.15,93.27,93.14,93.21,2762.0,87.9643,88.0776,87.9548,88.0209,2762.0
2021-01-15 10:40:00,93.2,93.32,93.16,93.24,6710.0,88.0115,88.1248,87.9737,88.0492,6710.0
2021-01-15 10:45:00,93.24,93.28,93.13,93.17,3666.0,88.0492,88.087,87.9454,87.9831,3666.0
2021-01-15 10:50:00,93.16,93.2,93.09,93.15,2920.0,87.9737,88.0115,87.9076,87.9643,2920.0
2021-01-15 10:55:00,93.13,93.16,93.09,93.15,2937.0,87.9454,87.9737,87.9076,87.9643,2937.0
2021-01-15 11:00:00,93.11,93.11,93.03,93.03,2049.0,87.9265,87.9265,87.8509,87.8509,2049.0
2021-01-15 11:05:00,92.99,93.02,92.95,92.95,6792.0,87.8132,87.8415,87.7754,87.7754,6792.0
2021-01-15 11:10:00,92.98,93.02,92.85,92.95,7115.0,87.8037,87.8415,87.681,87.7754,7115.0
2021-01-15 11:15:00,92.93,93.04,92.85,93.04,2596.0,87.7565,87.8604,87.681,87.8604,2596.0
2021-01-15 11:20:00,93.06,93.09,93.01,93.02,2325.0,87.8793,87.9076,87.832,87.8415,2325.0
2021-01-15 11:25:00,93.05,93.1,92.98,93.07,20924.0,87.8698,87.917,87.8037,87.8887,20924.0
2021-01-15 11:30:00,93.06,93.1,93.03,93.03,1758.0,87.8793,87.917,87.8509,87.8509,1758.0
2021-01-15 11:35:00,93.02,93.32,93.02,93.24,3218.0,87.8415,88.1248,87.8415,88.0492,3218.0
2021-01-15 11:40:00,93.26,93.31,93.26,93.27,5559.0,88.0681,88.1153,88.0681,88.0776,5559.0
2021-01-15 11:45:00,93.3,93.3,93.23,93.25,1300.0,88.1059,88.1059,88.0398,88.0587,1300.0
2021-01-15 11:50:00,93.21,93.22,93.09,93.11,3002.0,88.0209,88.0304,87.9076,87.9265,3002.0
2021-01-15 11:55:00,93.11,93.2,93.05,93.2,1904.0,87.9265,88.0115,87.8698,88.0115,1904.0
2021-01-15 12:00:00,93.22,93.26,93.13,93.23,1408.0,88.0304,88.0681,87.9454,88.0398,1408.0
2021-01-15 12:05:00,93.32,93.36,93.24,93.29,2473.0,88.1248,88.1626,88.0492,88.0965,2473.0
2021-01-15 12:10:00,93.27,93.34,93.27,93.3,1304.0,88.0776,88.1437,88.0776,88.1059,1304.0
2021-01-15 12:15:00,93.35,93.48,93.33,93.47,1944.0,88.1531,88.2759,88.1342,88.2664,1944.0
2021-01-15 12:20:00,93.46,93.47,93.38,93.42,2611.0,88.257,88.2664,88.1814,88.2192,2611.0
2021-01-15 12:25:00,93.42,93.53,93.42,93.51,2057.0,88.2192,88.3231,88.2192,88.3042,2057.0
2021-01-15 12:30:00,93.48,93.52,93.46,93.5,937.0,88.2759,88.3137,88.257,88.2948,937.0
2021-01-15 12:35:00,93.5,93.55,93.46,93.55,2318.0,88.2948,88.342,88.257,88.342,2318.0
2021-01-15 12:40:00,93.56,93.56,93.47,93.51,1160.0,88.3514,88.3514,88.2664,88.3042,1160.0
2021-01-15 12:45:00,93.51,93.51,93.42,93.42,1237.0,88.3042,88.3042,88.2192,88.2192,1237.0
2021-01-15 12:50:00,93.43,93.44,93.32,93.36,2930.0,88.2287,88.2381,88.1248,88.1626,2930.0
2021-01-15 12:55:00,93.32,93.34,93.28,93.32,2929.0,88.1248,88.1437,88.087,88.1248,2929.0
2021-01-15 13:00:00,93.31,93.32,93.18,93.18,3610.0,88.1153,88.1248,87.9926,87.9926,3610.0
2021-01-15 13:05:00,93.17,93.25,93.13,93.25,2523.0,87.9831,88.0587,87.9454,88.0587,2523.0
2021-01-15 13:10:00,93.23,93.24,93.18,93.2,2434.0,88.0398,88.0492,87.9926,88.0115,2434.0
2021-01-15 13:15:00,93.23,93.37,93.23,93.37,2135.0,88.0398,88.172,88.0398,88.172,2135.0
2021-01-15 13:20:00,93.39,93.43,93.36,93.43,2011.0,88.1909,88.2287,88.1626,88.2287,2011.0
2021-01-15 13:25:00,93.45,93.47,93.35,93.38,2606.0,88.2476,88.2664,88.1531,88.1814,2606.0
2021-01-15 13:30:00,93.37,93.4,93.37,93.4,1500.0,88.172,88.2003,88.172,88.2003,1500.0
2021-01-15 13:35:00,93.39,93.43,93.38,93.42,1326.0,88.1909,88.2287,88.1814,88.2192,1326.0
2021-01-15 13:40:00,93.43,93.52,93.38,93.51,3948.0,88.2287,88.3137,88.1814,88.3042,3948.0
2021-01-15 13:45:00,93.52,93.55,93.48,93.48,4013.0,88.3137,88.342,88.2759,88.2759,4013.0
2021-01-15 13:50:00,93.5,93.54,93.45,93.45,2121.0,88.2948,88.3325,88.2476,88.2476,2121.0
2021-01-15 13:55:00,93.45,93.48,93.41,93.45,1708.0,88.2476,88.2759,88.2098,88.2476,1708.0
2021-01-15 14:00:00,93.42,93.52,93.42,93.48,2630.0,88.2192,88.3137,88.2192,88.2759,2630.0
2021-01-15 14:05:00,93.47,93.5,93.45,93.48,3852.0,88.2664,88.2948,88.2476,88.2759,3852.0
2021-01-15 14:10:00,93.45,93.56,93.4,93.54,7016.0,88.2476,88.3514,88.2003,88.3325,7016.0
2021-01-15 14:15:00,93.57,93.61,93.55,93.56,10505.0,88.3609,88.3986,88.342,88.3514,10505.0
2021-01-15 14:20:00,93.54,93.6,93.52,93.6,2869.0,88.3325,88.3892,88.3137,88.3892,2869.0
2021-01-15 14:25:00,93.57,93.61,93.55,93.6,2548.0,88.3609,88.3986,88.342,88.3892,2548.0
2021-01-15 14:30:00,93.57,93.7,93.57,93.68,2120.0,88.3609,88.4836,88.3609,88.4647,2120.0
2021-01-15 14:35:00,93.69,93.79,93.68,93.79,2432.0,88.4742,88.5686,88.4647,88.5686,2432.0
2021-01-15 14:40:00,93.79,93.84,93.77,93.82,2549.0,88.5686,88.6158,88.5497,88.597,2549.0
2021-01-15 14:45:00,93.81,93.87,93.81,93.85,4445.0,88.5875,88.6442,88.5875,88.6253,4445.0
2021-01-15 14:50:00,93.88,93.94,93.85,93.9,6145.0,88.6536,88.7103,88.6253,88.6725,6145.0
2021-01-15 14:55:00,93.9,93.9,93.83,93.87,5962.0,88.6725,88.6725,88.6064,88.6442,5962.0
2021-01-15 15:00:00,93.89,93.97,93.87,93.95,10900.0,88.6631,88.7386,88.6442,88.7197,10900.0
2021-01-15 15:05:00,93.96,94.0,93.85,93.88,10148.0,88.7292,88.7669,88.6253,88.6536,10148.0
2021-01-15 15:10:00,93.91,94.05,93.9,94.03,7316.0,88.6819,88.8141,88.6725,88.7953,7316.0
2021-01-15 15:15:00,94.08,94.13,94.03,94.11,9819.0,88.8425,88.8897,88.7953,88.8708,9819.0
2021-01-15 15:20:00,94.11,94.18,94.11,94.18,12235.0,88.8708,88.9369,88.8708,88.9369,12235.0
2021-01-15 15:25:00,94.18,94.2,94.06,94.08,10918.0,88.9369,88.9558,88.8236,88.8425,10918.0
2021-01-15 15:30:00,94.08,94.11,93.98,93.99,18342.0,88.8425,88.8708,88.748,88.7575,18342.0
2021-01-15 15:35:00,94.01,94.04,93.85,93.85,6886.0,88.7764,88.8047,88.6253,88.6253,6886.0
2021-01-15 15:40:00,93.84,93.97,93.83,93.84,42677.0,88.6158,88.7386,88.6064,88.6158,42677.0
2021-01-15 15:45:00,93.8,93.94,93.78,93.83,32744.0,88.5781,88.7103,88.5592,88.6064,32744.0
2021-01-15 15:50:00,93.83,93.88,93.69,93.88,53321.0,88.6064,88.6536,88.4742,88.6536,53321.0
2021-01-15 15:55:00,93.89,93.96,93.76,93.81,98269.0,88.6631,88.7292,88.5403,88.5875,98269.0
2021-01-19 09:30:00,94.46,94.46,93.99,94.11,22942.0,89.2013,89.2013,88.7575,88.8708,22942.0
2021-01-19 09:35:00,93.94,94.16,93.93,94.03,3257.0,88.7103,88.918,88.7008,88.7953,3257.0
2021-01-19 09:40:00,94.11,94.11,93.98,94.06,11168.0,88.8708,88.8708,88.748,88.8236,11168.0
2021-01-19 09:45:00,94.1,94.42,94.1,94.2,11046.0,88.8614,89.1635,88.8614,88.9558,11046.0
2021-01-19 09:50:00,94.15,94.28,94.11,94.28,4510.0,88.9086,89.0313,88.8708,89.0313,4510.0
2021-01-19 09:55:00,94.32,94.46,94.32,94.4,3534.0,89.0691,89.2013,89.0691,89.1447,3534.0
2021-01-19 10:00:00,94.38,94.62,94.34,94.62,10422.0,89.1258,89.3524,89.088,89.3524,10422.0
2021-01-19 10:05:00,94.59,94.67,94.54,94.59,11363.0,89.3241,89.3996,89.2769,89.3241,11363.0
2021-01-19 10:10:00,94.59,94.89,94.59,94.88,2800.0,89.3241,89.6074,89.3241,89.5979,2800.0
2021-01-19 10:15:00,94.86,95.17,94.85,95.12,21159.0,89.5791,89.8718,89.5696,89.8246,21159.0
2021-01-19 10:20:00,95.13,95.16,94.78,94.78,21749.0,89.834,89.8624,89.5035,89.5035,21749.0
2021-01-19 10:25:00,94.76,94.94,94.76,94.91,1829.0,89.4846,89.6546,89.4846,89.6263,1829.0
2021-01-19 10:30:00,94.91,95.12,94.91,95.09,7012.0,89.6263,89.8246,89.6263,89.7962,7012.0
2021-01-19 10:35:00,95.08,95.1,94.8,94.8,17769.0,89.7868,89.8057,89.5224,89.5224,17769.0
2021-01-19 10:40:00,94.8,94.88,94.76,94.88,9397.0,89.5224,89.5979,89.4846,89.5979,9397.0
2021-01-19 10:45:00,94.85,95.05,94.83,95.05,12230.0,89.5696,89.7585,89.5507,89.7585,12230.0
2021-01-19 10:50:00,95.07,95.2,94.93,94.95,27024.0,89.7774,89.9001,89.6452,89.664,27024.0
2021-01-19 10:55:00,94.94,95.21,94.89,95.17,17941.0,89.6546,89.9096,89.6074,89.8718,17941.0
2021-01-19 11:00:00,95.17,95.54,95.16,95.39,16686.0,89.8718,90.2212,89.8624,90.0795,16686.0
2021-01-19 11:05:00,95.38,95.51,95.24,95.27,70526.0,90.0701,90.1929,89.9379,89.9662,70526.0
2021-01-19 11:10:00,95.28,95.35,95.27,95.29,7680.0,89.9757,90.0418,89.9662,89.9851,7680.0
2021-01-19 11:15:00,95.3,95.35,95.22,95.28,15907.0,89.9946,90.0418,89.919,89.9757,15907.0
2021-01-19 11:20:00,95.24,95.28,95.13,95.27,4890.0,89.9379,89.9757,89.834,89.9662,4890.0
2021-01-19 11:25:00,95.27,95.27,95.18,95.19,4975.0,89.9662,89.9662,89.8812,89.8907,4975.0
2021-01-19 11:30:00,95.19,95.19,95.03,95.05,13415.0,89.8907,89.8907,89.7396,89.7585,13415.0
2021-01-19 11:35:00,95.05,95.11,94.97,95.11,2778.0,89.7585,89.8151,89.6829,89.8151,2778.0
2021-01-19 11:40:00,95.1,95.15,95.06,95.13,6106.0,89.8057,89.8529,89.7679,89.834,6106.0
2021-01-19 11:45:00,95.14,95.23,95.11,95.23,3238.0,89.8435,89.9285,89.8151,89.9285,3238.0
2021-01-19 11:50:00,95.27,95.41,95.27,95.34,3089.0,89.9662,90.0984,89.9662,90.0323,3089.0
2021-01-19 11:55:00,95.32,95.38,95.32,95.38,6511.0,90.0134,90.0701,90.0134,90.0701,6511.0
2021-01-19 12:00:00,95.38,95.49,95.38,95.47,3302.0,90.0701,90.174,90.0701,90.1551,3302.0
2021-01-19 12:05:00,95.52,95.55,95.36,95.37,22750.0,90.2023,90.2306,90.0512,90.0607,22750.0
2021-01-19 12:10:00,95.37,95.4,95.27,95.31,8818.0,90.0607,90.089,89.9662,90.004,8818.0
2021-01-19 12:15:00,95.31,95.31,95.16,95.21,3088.0,90.004,90.004,89.8624,89.9096,3088.0
2021-01-19 12:20:00,95.22,95.22,95.14,95.16,5620.0,89.919,89.919,89.8435,89.8624,5620.0
2021-01-19 12:25:00,95.12,95.14,95.06,95.06,2205.0,89.8246,89.8435,89.7679,89.7679,2205.0
2021-01-19 12:30:00,95.06,95.09,94.95,94.98,9021.0,89.7679,89.7962,89.664,89.6924,9021.0
2021-01-19 12:35:00,94.98,95.1,94.95,95.1,4400.0,89.6924,89.8057,89.664,89.8057,4400.0
2021-01-19 12:40:00,95.1,95.25,95.09,95.24,920.0,89.8057,89.9473,89.7962,89.9379,920.0
2021-01-19 12:45:00,95.38,95.38,95.17,95.17,3163.0,90.0701,90.0701,89.8718,89.8718,3163.0
2021-01-19 12:50:00,95.17,95.17,95.02,95.06,4936.0,89.8718,89.8718,89.7301,89.7679,4936.0
2021-01-19 12:55:00,95.07,95.15,95.07,95.15,1644.0,89.7774,89.8529,89.7774,89.8529,1644.0
2021-01-19 13:00:00,95.14,95.14,95.05,95.08,2800.0,89.8435,89.8435,89.7585,89.7868,2800.0
2021-01-19 13:05:00,95.08,95.14,95.07,95.08,3761.0,89.7868,89.8435,89.7774,89.7868,3761.0
2021-01-19 13:10:00,95.05,95.07,95.0,95.02,4409.0,89.7585,89.7774,89.7113,89.7301,4409.0
2021-01-19 13:15:00,95.03,95.04,94.9,94.93,9166.0,89.7396,89.749,89.6168,89.6452,9166.0
2021-01-19 13:20:00,94.98,95.03,94.96,94.99,3751.0,89.6924,89.7396,89.6735,89.7018,3751.0
2021-01-19 13:25:00,95.02,95.07,94.94,94.97,6328.0,89.7301,89.7774,89.6546,89.6829,6328.0
2021-01-19 13:30:00,94.95,94.99,94.92,94.97,8497.0,89.664,89.7018,89.6357,89.6829,8497.0
2021-01-19 13:35:00,94.99,95.01,94.95,95.0,6898.0,89.7018,89.7207,89.664,89.7113,6898.0
2021-01-19 13:40:00,95.02,95.03,94.96,94.96,35754.0,89.7301,89.7396,89.6735,89.6735,35754.0
2021-01-19 13:45:00,94.98,95.06,94.86,95.05,35613.0,89.6924,89.7679,89.5791,89.7585,35613.0
2021-01-19 13:50:00,95.05,95.32,95.05,95.25,34533.0,89.7585,90.0134,89.7585,89.9473,34533.0
2021-01-19 13:55:00,95.23,95.27,95.04,95.08,44008.0,89.9285,89.9662,89.749,89.7868,44008.0
2021-01-19 14:00:00,95.11,95.13,94.95,94.98,3329.0,89.8151,89.834,89.664,89.6924,3329.0
2021-01-19 14:05:00,94.96,94.97,94.94,94.95,2862.0,89.6735,89.6829,89.6546,89.664,2862.0
2021-01-19 14:10:00,94.93,94.96,94.88,94.92,18971.0,89.6452,89.6735,89.5979,89.6357,18971.0
2021-01-19 14:15:00,94.92,94.92,94.86,94.86,2342.0,89.6357,89.6357,89.5791,89.5791,2342.0
2021-01-19 14:20:00,94.87,94.9,94.86,94.87,3033.0,89.5885,89.6168,89.5791,89.5885,3033.0
2021-01-19 14:25:00,94.88,94.94,94.85,94.92,6979.0,89.5979,89.6546,89.5696,89.6357,6979.0
2021-01-19 14:30:00,94.91,94.93,94.87,94.9,14289.0,89.6263,89.6452,89.5885,89.6168,14289.0
2021-01-19 14:35:00,94.89,94.94,94.87,94.94,4559.0,89.6074,89.6546,89.5885,89.6546,4559.0
2021-01-19 14:40:00,94.96,94.98,94.93,94.93,2087.0,89.6735,89.6924,89.6452,89.6452,2087.0
2021-01-19 14:45:00,94.94,94.96,94.87,94.96,3224.0,89.6546,89.6735,89.5885,89.6735,3224.0
2021-01-19 14:50:00,94.94,94.96,94.91,94.96,3181.0,89.6546,89.6735,89.6263,89.6735,3181.0
2021-01-19 14:55:00,94.96,95.03,94.91,94.94,5922.0,89.6735,89.7396,89.6263,89.6546,5922.0
2021-01-19 15:00:00,94.95,94.95,94.84,94.84,2128.0,89.664,89.664,89.5602,89.5602,2128.0
2021-01-19 15:05:00,94.85,94.88,94.83,94.83,3660.0,89.5696,89.5979,89.5507,89.5507,3660.0
2021-01-19 15:10:00,94.83,94.83,94.78,94.8,2208.0,89.5507,89.5507,89.5035,89.5224,2208.0
2021-01-19 15:15:00,94.81,94.81,94.76,94.81,3373.0,89.5318,89.5318,89.4846,89.5318,3373.0
2021-01-19 15:20:00,94.82,94.84,94.79,94.81,3041.0,89.5413,89.5602,89.513,89.5318,3041.0
2021-01-19 15:25:00,94.81,94.81,94.72,94.73,4808.0,89.5318,89.5318,89.4468,89.4563,4808.0
2021-01-19 15:30:00,94.74,94.75,94.65,94.66,6290.0,89.4657,89.4752,89.3807,89.3902,6290.0
2021-01-19 15:35:00,94.66,94.75,94.63,94.75,7184.0,89.3902,89.4752,89.3619,89.4752,7184.0
2021-01-19 15:40:00,94.74,94.78,94.7,94.76,10796.0,89.4657,89.5035,89.428,89.4846,10796.0
2021-01-19 15:45:00,94.75,94.8,94.71,94.73,7624.0,89.4752,89.5224,89.4374,89.4563,7624.0
2021-01-19 15:50:00,94.74,94.79,94.69,94.69,19725.0,89.4657,89.513,89.4185,89.4185,19725.0
2021-01-19 15:55:00,94.71,94.75,94.56,94.68,57111.0,89.4374,89.4752,89.2958,89.4091,57111.0
2021-01-20 09:30:00,94.51,94.71,94.37,94.57,99264.0,89.2485,89.4374,89.1163,89.3052,99264.0
2021-01-20 09:35:00,94.6,95.01,94.58,94.9,8481.0,89.3335,89.7207,89.3146,89.6168,8481.0
2021-01-20 09:40:00,94.87,94.87,94.71,94.75,6127.0,89.5885,89.5885,89.4374,89.4752,6127.0
2021-01-20 09:45:00,94.65,94.72,94.61,94.63,6897.0,89.3807,89.4468,89.343,89.3619,6897.0
2021-01-20 09:50:00,94.68,95.1,94.63,94.92,9305.0,89.4091,89.8057,89.3619,89.6357,9305.0
2021-01-20 09:55:00,94.9,94.9,94.79,94.79,2100.0,89.6168,89.6168,89.513,89.513,2100.0
2021-01-20 10:00:00,94.79,94.96,94.78,94.95,5611.0,89.513,89.6735,89.5035,89.664,5611.0
2021-01-20 10:05:00,94.98,95.02,94.87,95.01,5285.0,89.6924,89.7301,89.5885,89.7207,5285.0
2021-01-20 10:10:00,95.01,95.02,94.89,94.89,8151.0,89.7207,89.7301,89.6074,89.6074,8151.0
2021-01-20 10:15:00,94.93,95.04,94.89,94.92,14213.0,89.6452,89.749,89.6074,89.6357,14213.0
2021-01-20 10:20:00,94.91,95.01,94.89,94.93,5203.0,89.6263,89.7207,89.6074,89.6452,5203.0
2021-01-20 10:25:00,94.91,94.93,94.86,94.86,4149.0,89.6263,89.6452,89.5791,89.5791,4149.0
2021-01-20 10:30:00,94.89,94.92,94.8,94.8,5167.0,89.6074,89.6357,89.5224,89.5224,5167.0
2021-01-20 10:35:00,94.78,94.82,94.75,94.76,6235.0,89.5035,89.5413,89.4752,89.4846,6235.0
2021-01-20 10:40:00,94.82,94.83,94.75,94.78,5862.0,89.5413,89.5507,89.4752,89.5035,5862.0
2021-01-20 10:45:00,94.8,94.86,94.78,94.86,7409.0,89.5224,89.5791,89.5035,89.5791,7409.0
2021-01-20 10:50:00,94.86,94.94,94.81,94.88,10606.0,89.5791,89.6546,89.5318,89.5979,10606.0
2021-01-20 10:55:00,94.85,94.85,94.58,94.61,4500.0,89.5696,89.5696,89.3146,89.343,4500.0
2021-01-20 11:00:00,94.62,94.62,94.4,94.47,5947.0,89.3524,89.3524,89.1447,89.2108,5947.0
2021-01-20 11:05:00,94.52,94.66,94.51,94.66,7288.0,89.258,89.3902,89.2485,89.3902,7288.0
2021-01-20 11:10:00,94.65,94.66,94.56,94.56,2563.0,89.3807,89.3902,89.2958,89.2958,2563.0
2021-01-20 11:15:00,94.54,94.55,94.46,94.46,5379.0,89.2769,89.2863,89.2013,89.2013,5379.0
2021-01-20 11:20:00,94.45,94.55,94.43,94.44,3454.0,89.1919,89.2863,89.173,89.1824,3454.0
2021-01-20 11:25:00,94.35,94.38,94.29,94.31,7928.0,89.0974,89.1258,89.0408,89.0597,7928.0
2021-01-20 11:30:00,94.33,94.44,94.28,94.43,8240.0,89.0786,89.1824,89.0313,89.173,8240.0
2021-01-20 11:35:00,94.42,94.43,94.32,94.4,7975.0,89.1635,89.173,89.0691,89.1447,7975.0
2021-01-20 11:40:00,94.41,94.5,94.41,94.41,7515.0,89.1541,89.2391,89.1541,89.1541,7515.0
2021-01-20 11:45:00,94.41,94.51,94.41,94.46,2744.0,89.1541,89.2485,89.1541,89.2013,2744.0
2021-01-20 11:50:00,94.48,94.66,94.46,94.66,6287.0,89.2202,89.3902,89.2013,89.3902,6287.0
2021-01-20 11:55:00,94.68,94.75,94.67,94.7,7866.0,89.4091,89.4752,89.3996,89.428,7866.0
2021-01-20 12:00:00,94.71,94.79,94.69,94.72,8217.0,89.4374,89.513,89.4185,89.4468,8217.0
2021-01-20 12:05:00,94.72,94.73,94.63,94.63,3729.0,89.4468,89.4563,89.3619,89.3619,3729.0
2021-01-20 12:10:00,94.63,94.63,94.56,94.62,3243.0,89.3619,89.3619,89.2958,89.3524,3243.0
2021-01-20 12:15:00,94.65,94.8,94.65,94.76,10896.0,89.3807,89.5224,89.3807,89.4846,10896.0
2021-01-20 12:20:00,94.75,94.76,94.67,94.71,3075.0,89.4752,89.4846,89.3996,89.4374,3075.0
2021-01-20 12:25:00,94.72,94.78,94.67,94.68,7089.0,89.4468,89.5035,89.3996,89.4091,7089.0
2021-01-20 12:30:00,94.67,94.7,94.63,94.69,5427.0,89.3996,89.428,89.3619,89.4185,5427.0
2021-01-20 12:35:00,94.67,94.72,94.67,94.72,2442.0,89.3996,89.4468,89.3996,89.4468,2442.0
2021-01-20 12:40:00,94.71,94.74,94.63,94.63,5853.0,89.4374,89.4657,89.3619,89.3619,5853.0
2021-01-20 12:45:00,94.63,94.63,94.55,94.56,1648.0,89.3619,89.3619,89.2863,89.2958,1648.0
2021-01-20 12:50:00,94.56,94.69,94.56,94.67,5773.0,89.2958,89.4185,89.2958,89.3996,5773.0
2021-01-20 12:55:00,94.69,94.81,94.69,94.8,6099.0,89.4185,89.5318,89.4185,89.5224,6099.0
2021-01-20 13:00:00,94.8,94.82,94.74,94.78,4850.0,89.5224,89.5413,89.4657,89.5035,4850.0
2021-01-20 13:05:00,94.77,94.82,94.76,94.8,3733.0,89.4941,89.5413,89.4846,89.5224,3733.0
2021-01-20 13:10:00,94.77,94.83,94.76,94.83,2527.0,89.4941,89.5507,89.4846,89.5507,2527.0
2021-01-20 13:15:00,94.83,94.85,94.82,94.83,4322.0,89.5507,89.5696,89.5413,89.5507,4322.0
2021-01-20 13:20:00,94.81,94.83,94.73,94.73,5726.0,89.5318,89.5507,89.4563,89.4563,5726.0
2021-01-20 13:25:00,94.7,94.78,94.67,94.76,4551.0,89.428,89.5035,89.3996,89.4846,4551.0
2021-01-20 13:30:00,94.76,94.8,94.74,94.78,6918.0,89.4846,89.5224,89.4657,89.5035,6918.0
2021-01-20 13:35:00,94.78,94.78,94.73,94.78,2887.0,89.5035,89.5035,89.4563,89.5035,2887.0
2021-01-20 13:40:00,94.76,94.76,94.67,94.68,2756.0,89.4846,89.4846,89.3996,89.4091,2756.0
2021-01-20 13:45:00,94.68,94.69,94.62,94.64,4100.0,89.4091,89.4185,89.3524,89.3713,4100.0
2021-01-20 13:50:00,94.64,94.69,94.63,94.63,5565.0,89.3713,89.4185,89.3619,89.3619,5565.0
2021-01-20 13:55:00,94.65,94.76,94.62,94.76,2221.0,89.3807,89.4846,89.3524,89.4846,2221.0
2021-01-20 14:00:00,94.8,94.84,94.79,94.81,4546.0,89.5224,89.5602,89.513,89.5318,4546.0
2021-01-20 14:05:00,94.79,94.85,94.77,94.85,4148.0,89.513,89.5696,89.4941,89.5696,4148.0
2021-01-20 14:10:00,94.84,94.85,94.75,94.79,4681.0,89.5602,89.5696,89.4752,89.513,4681.0
2021-01-20 14:15:00,94.81,94.82,94.79,94.8,3455.0,89.5318,89.5413,89.513,89.5224,3455.0
2021-01-20 14:20:00,94.79,94.79,94.69,94.69,2687.0,89.513,89.513,89.4185,89.4185,2687.0
2021-01-20 14:25:00,94.71,94.71,94.63,94.67,3814.0,89.4374,89.4374,89.3619,89.3996,3814.0
2021-01-20 14:30:00,94.71,94.77,94.69,94.77,5340.0,89.4374,89.4941,89.4185,89.4941,5340.0
2021-01-20 14:35:00,94.81,94.83,94.77,94.8,2451.0,89.5318,89.5507,89.4941,89.5224,2451.0
2021-01-20 14:40:00,94.8,94.89,94.8,94.89,2163.0,89.5224,89.6074,89.5224,89.6074,2163.0
2021-01-20 14:45:00,94.86,94.97,94.84,94.92,4012.0,89.5791,89.6829,89.5602,89.6357,4012.0
2021-01-20 14:50:00,94.94,94.94,94.86,94.87,7294.0,89.6546,89.6546,89.5791,89.5885,7294.0
2021-01-20 14:55:00,94.86,94.86,94.77,94.77,7446.0,89.5791,89.5791,89.4941,89.4941,7446.0
2021-01-20 15:00:00,94.78,94.81,94.7,94.74,10609.0,89.5035,89.5318,89.428,89.4657,10609.0
2021-01-20 15:05:00,94.75,94.91,94.75,94.88,23031.0,89.4752,89.6263,89.4752,89.5979,23031.0
2021-01-20 15:10:00,94.88,94.89,94.64,94.7,26369.0,89.5979,89.6074,89.3713,89.428,26369.0
2021-01-20 15:15:00,94.69,94.73,94.67,94.69,5595.0,89.4185,89.4563,89.3996,89.4185,5595.0
2021-01-20 15:20:00,94.69,94.74,94.66,94.68,8051.0,89.4185,89.4657,89.3902,89.4091,8051.0
2021-01-20 15:25:00,94.69,94.71,94.63,94.65,9601.0,89.4185,89.4374,89.3619,89.3807,9601.0
2021-01-20 15:30:00,94.65,94.65,94.59,94.6,14247.0,89.3807,89.3807,89.3241,89.3335,14247.0
2021-01-20 15:35:00,94.6,94.72,94.59,94.68,19519.0,89.3335,89.4468,89.3241,89.4091,19519.0
2021-01-20 15:40:00,94.66,94.79,94.64,94.74,19407.0,89.3902,89.513,89.3713,89.4657,19407.0
2021-01-20 15:45:00,94.72,94.75,94.68,94.7,17217.0,89.4468,89.4752,89.4091,89.428,17217.0
2021-01-20 15:50:00,94.67,94.7,94.63,94.7,30742.0,89.3996,89.428,89.3619,89.428,30742.0
2021-01-20 15:55:00,94.7,94.78,94.61,94.69,96409.0,89.428,89.5035,89.343,89.4185,96409.0
2021-01-21 09:30:00,94.67,94.83,94.2,94.7,16661.0,89.3996,89.5507,88.9558,89.428,16661.0
2021-01-21 09:35:00,94.78,94.78,94.35,94.58,12433.0,89.5035,89.5035,89.0974,89.3146,12433.0
2021-01-21 09:40:00,94.43,94.56,94.35,94.35,3194.0,89.173,89.2958,89.0974,89.0974,3194.0
2021-01-21 09:45:00,94.47,94.55,94.36,94.37,7535.0,89.2108,89.2863,89.1069,89.1163,7535.0
2021-01-21 09:50:00,94.3,94.33,94.2,94.24,5996.0,89.0502,89.0786,88.9558,88.9936,5996.0
2021-01-21 09:55:00,94.33,94.33,94.16,94.29,7932.0,89.0786,89.0786,88.918,89.0408,7932.0
2021-01-21 10:00:00,94.24,94.29,94.07,94.11,6710.0,88.9936,89.0408,88.833,88.8708,6710.0
2021-01-21 10:05:00,94.11,94.14,93.91,93.94,7305.0,88.8708,88.8991,88.6819,88.7103,7305.0
2021-01-21 10:10:00,93.91,94.02,93.9,94.02,10111.0,88.6819,88.7858,88.6725,88.7858,10111.0
2021-01-21 10:15:00,94.02,94.09,93.97,94.05,12405.0,88.7858,88.8519,88.7386,88.8141,12405.0
2021-01-21 10:20:00,94.05,94.09,94.0,94.02,14746.0,88.8141,88.8519,88.7669,88.7858,14746.0
2021-01-21 10:25:00,94.0,94.0,93.77,93.8,9056.0,88.7669,88.7669,88.5497,88.5781,9056.0
2021-01-21 10:30:00,93.76,93.83,93.71,93.72,5553.0,88.5403,88.6064,88.4931,88.5025,5553.0
2021-01-21 10:35:00,93.7,93.77,93.66,93.77,14757.0,88.4836,88.5497,88.4459,88.5497,14757.0
2021-01-21 10:40:00,93.77,93.86,93.73,93.73,8393.0,88.5497,88.6347,88.512,88.512,8393.0
2021-01-21 10:45:00,93.71,93.72,93.64,93.71,5269.0,88.4931,88.5025,88.427,88.4931,5269.0
2021-01-21 10:50:00,93.73,93.82,93.72,93.76,5141.0,88.512,88.597,88.5025,88.5403,5141.0
2021-01-21 10:55:00,93.78,93.81,93.75,93.78,4306.0,88.5592,88.5875,88.5308,88.5592,4306.0
2021-01-21 11:00:00,93.79,93.82,93.77,93.82,5307.0,88.5686,88.597,88.5497,88.597,5307.0
2021-01-21 11:05:00,93.8,93.86,93.79,93.83,7072.0,88.5781,88.6347,88.5686,88.6064,7072.0
2021-01-21 11:10:00,93.82,93.84,93.71,93.73,8039.0,88.597,88.6158,88.4931,88.512,8039.0
2021-01-21 11:15:00,93.74,93.75,93.68,93.74,6272.0,88.5214,88.5308,88.4647,88.5214,6272.0
2021-01-21 11:20:00,93.73,93.78,93.73,93.74,5079.0,88.512,88.5592,88.512,88.5214,5079.0
2021-01-21 11:25:00,93.76,93.76,93.69,93.7,5608.0,88.5403,88.5403,88.4742,88.4836,5608.0
2021-01-21 11:30:00,93.69,93.69,93.56,93.56,6250.0,88.4742,88.4742,88.3514,88.3514,6250.0
2021-01-21 11:35:00,93.55,93.65,93.55,93.65,12452.0,88.342,88.4364,88.342,88.4364,12452.0
2021-01-21 11:40:00,93.68,93.79,93.66,93.79,3190.0,88.4647,88.5686,88.4459,88.5686,3190.0
2021-01-21 11:45:00,93.76,93.86,93.75,93.83,5634.0,88.5403,88.6347,88.5308,88.6064,5634.0
2021-01-21 11:50:00,93.84,93.89,93.81,93.85,5042.0,88.6158,88.6631,88.5875,88.6253,5042.0
2021-01-21 11:55:00,93.84,93.93,93.84,93.9,5294.0,88.6158,88.7008,88.6158,88.6725,5294.0
2021-01-21 12:00:00,93.92,93.94,93.85,93.94,7230.0,88.6914,88.7103,88.6253,88.7103,7230.0
2021-01-21 12:05:00,93.9,94.0,93.9,93.99,4401.0,88.6725,88.7669,88.6725,88.7575,4401.0
2021-01-21 12:10:00,93.99,94.18,93.99,94.18,3750.0,88.7575,88.9369,88.7575,88.9369,3750.0
2021-01-21 12:15:00,94.13,94.13,94.04,94.04,4081.0,88.8897,88.8897,88.8047,88.8047,4081.0
2021-01-21 12:20:00,94.12,94.22,94.07,94.21,7255.0,88.8803,88.9747,88.833,88.9652,7255.0
2021-01-21 12:25:00,94.27,94.34,94.23,94.27,15554.0,89.0219,89.088,88.9841,89.0219,15554.0
2021-01-21 12:30:00,94.26,94.3,93.98,93.98,15496.0,89.0125,89.0502,88.748,88.748,15496.0
2021-01-21 12:35:00,93.99,94.1,93.97,94.04,8876.0,88.7575,88.8614,88.7386,88.8047,8876.0
2021-01-21 12:40:00,94.06,94.17,94.04,94.17,3106.0,88.8236,88.9275,88.8047,88.9275,3106.0
2021-01-21 12:45:00,94.22,94.3,94.15,94.25,5499.0,88.9747,89.0502,88.9086,89.003,5499.0
2021-01-21 12:50:00,94.24,94.29,94.2,94.26,3433.0,88.9936,89.0408,88.9558,89.0125,3433.0
2021-01-21 12:55:00,94.25,94.43,94.24,94.38,5994.0,89.003,89.173,88.9936,89.1258,5994.0
2021-01-21 13:00:00,94.37,94.45,94.35,94.35,4062.0,89.1163,89.1919,89.0974,89.0974,4062.0
2021-01-21 13:05:00,94.37,94.4,94.36,94.38,2589.0,89.1163,89.1447,89.1069,89.1258,2589.0
2021-01-21 13:10:00,94.35,94.41,94.31,94.41,2707.0,89.0974,89.1541,89.0597,89.1541,2707.0
2021-01-21 13:15:00,94.4,94.53,94.39,94.53,3927.0,89.1447,89.2674,89.1352,89.2674,3927.0
2021-01-21 13:20:00,94.53,94.66,94.45,94.66,6644.0,89.2674,89.3902,89.1919,89.3902,6644.0
2021-01-21 13:25:00,94.65,94.7,94.5,94.5,4425.0,89.3807,89.428,89.2391,89.2391,4425.0
2021-01-21 13:30:00,94.52,94.58,94.5,94.56,2669.0,89.258,89.3146,89.2391,89.2958,2669.0
2021-01-21 13:35:00,94.56,94.63,94.5,94.57,3615.0,89.2958,89.3619,89.2391,89.3052,3615.0
2021-01-21 13:40:00,94.58,94.62,94.53,94.53,4022.0,89.3146,89.3524,89.2674,89.2674,4022.0
2021-01-21 13:45:00,94.55,94.65,94.55,94.64,2812.0,89.2863,89.3807,89.2863,89.3713,2812.0
2021-01-21 13:50:00,94.62,94.63,94.57,94.6,3177.0,89.3524,89.3619,89.3052,89.3335,3177.0
2021-01-21 13:55:00,94.6,94.69,94.6,94.68,3315.0,89.3335,89.4185,89.3335,89.4091,3315.0
2021-01-21 14:00:00,94.62,94.66,94.55,94.58,3735.0,89.3524,89.3902,89.2863,89.3146,3735.0
2021-01-21 14:05:00,94.59,94.65,94.59,94.6,2543.0,89.3241,89.3807,89.3241,89.3335,2543.0
2021-01-21 14:10:00,94.63,94.73,94.62,94.68,2200.0,89.3619,89.4563,89.3524,89.4091,2200.0
2021-01-21 14:15:00,94.74,94.75,94.59,94.61,3246.0,89.4657,89.4752,89.3241,89.343,3246.0
2021-01-21 14:20:00,94.6,94.61,94.54,94.55,1847.0,89.3335,89.343,89.2769,89.2863,1847.0
2021-01-21 14:25:00,94.53,94.58,94.51,94.54,3064.0,89.2674,89.3146,89.2485,89.2769,3064.0
2021-01-21 14:30:00,94.54,94.58,94.51,94.55,3711.0,89.2769,89.3146,89.2485,89.2863,3711.0
2021-01-21 14:35:00,94.58,94.64,94.53,94.64,3266.0,89.3146,89.3713,89.2674,89.3713,3266.0
2021-01-21 14:40:00,94.63,94.65,94.6,94.61,1794.0,89.3619,89.3807,89.3335,89.343,1794.0
2021-01-21 14:45:00,94.59,94.6,94.53,94.58,1596.0,89.3241,89.3335,89.2674,89.3146,1596.0
2021-01-21 14:50:00,94.61,94.62,94.5,94.5,3471.0,89.343,89.3524,89.2391,89.2391,3471.0
2021-01-21 14:55:00,94.53,94.6,94.5,94.51,4169.0,89.2674,89.3335,89.2391,89.2485,4169.0
2021-01-21 15:00:00,94.51,94.51,94.43,94.46,2724.0,89.2485,89.2485,89.173,89.2013,2724.0
2021-01-21 15:05:00,94.48,94.54,94.45,94.45,4483.0,89.2202,89.2769,89.1919,89.1919,4483.0
2021-01-21 15:10:00,94.43,94.44,94.33,94.33,4390.0,89.173,89.1824,89.0786,89.0786,4390.0
2021-01-21 15:15:00,94.34,94.37,94.32,94.36,3086.0,89.088,89.1163,89.0691,89.1069,3086.0
2021-01-21 15:20:00,94.38,94.39,94.26,94.26,3520.0,89.1258,89.1352,89.0125,89.0125,3520.0
2021-01-21 15:25:00,94.29,94.3,94.22,94.23,2788.0,89.0408,89.0502,88.9747,88.9841,2788.0
2021-01-21 15:30:00,94.22,94.4,94.18,94.26,7909.0,88.9747,89.1447,88.9369,89.0125,7909.0
2021-01-21 15:35:00,94.26,94.27,94.22,94.22,6231.0,89.0125,89.0219,88.9747,88.9747,6231.0
2021-01-21 15:40:00,94.21,94.32,94.18,94.25,9620.0,88.9652,89.0691,88.9369,89.003,9620.0
2021-01-21 15:45:00,94.26,94.31,94.18,94.18,11968.0,89.0125,89.0597,88.9369,88.9369,11968.0
2021-01-21 15:50:00,94.16,94.22,94.14,94.2,23056.0,88.918,88.9747,88.8991,88.9558,23056.0
2021-01-21 15:55:00,94.19,94.26,93.97,93.98,52491.0,88.9464,89.0125,88.7386,88.748,52491.0
2021-01-22 09:30:00,94.01,94.35,93.76,93.91,25627.0,88.7764,89.0974,88.5403,88.6819,25627.0
2021-01-22 09:35:00,93.85,94.04,93.81,93.93,4577.0,88.6253,88.8047,88.5875,88.7008,4577.0
2021-01-22 09:40:00,93.92,93.96,93.68,93.93,4575.0,88.6914,88.7292,88.4647,88.7008,4575.0
2021-01-22 09:45:00,93.98,93.98,93.75,93.88,7660.0,88.748,88.748,88.5308,88.6536,7660.0
2021-01-22 09:50:00,93.93,93.96,93.77,93.89,6390.0,88.7008,88.7292,88.5497,88.6631,6390.0
2021-01-22 09:55:00,93.88,93.99,93.79,93.85,6076.0,88.6536,88.7575,88.5686,88.6253,6076.0
2021-01-22 10:00:00,93.86,94.15,93.86,94.05,2208.0,88.6347,88.9086,88.6347,88.8141,2208.0
2021-01-22 10:05:00,94.08,94.09,93.93,94.02,4157.0,88.8425,88.8519,88.7008,88.7858,4157.0
2021-01-22 10:10:00,93.99,94.09,93.9,94.03,5078.0,88.7575,88.8519,88.6725,88.7953,5078.0
2021-01-22 10:15:00,94.01,94.04,93.93,93.97,4700.0,88.7764,88.8047,88.7008,88.7386,4700.0
2021-01-22 10:20:00,93.93,93.98,93.9,93.97,3601.0,88.7008,88.748,88.6725,88.7386,3601.0
2021-01-22 10:25:00,94.0,94.13,93.99,94.08,4835.0,88.7669,88.8897,88.7575,88.8425,4835.0
2021-01-22 10:30:00,94.06,94.2,94.06,94.18,3444.0,88.8236,88.9558,88.8236,88.9369,3444.0
2021-01-22 10:35:00,94.18,94.19,94.09,94.17,2720.0,88.9369,88.9464,88.8519,88.9275,2720.0
2021-01-22 10:40:00,94.25,94.27,94.16,94.17,3695.0,89.003,89.0219,88.918,88.9275,3695.0
2021-01-22 10:45:00,94.23,94.33,94.21,94.33,3628.0,88.9841,89.0786,88.9652,89.0786,3628.0
2021-01-22 10:50:00,94.33,94.38,94.22,94.28,3233.0,89.0786,89.1258,88.9747,89.0313,3233.0
2021-01-22 10:55:00,94.29,94.41,94.28,94.39,4339.0,89.0408,89.1541,89.0313,89.1352,4339.0
2021-01-22 11:00:00,94.42,94.45,94.39,94.44,6312.0,89.1635,89.1919,89.1352,89.1824,6312.0
2021-01-22 11:05:00,94.44,94.49,94.36,94.36,2932.0,89.1824,89.2297,89.1069,89.1069,2932.0
2021-01-22 11:10:00,94.36,94.43,94.33,94.36,2605.0,89.1069,89.173,89.0786,89.1069,2605.0
2021-01-22 11:15:00,94.32,94.34,94.27,94.3,2762.0,89.0691,89.088,89.0219,89.0502,2762.0
2021-01-22 11:20:00,94.3,94.48,94.29,94.42,4635.0,89.0502,89.2202,89.0408,89.1635,4635.0
2021-01-22 11:25:00,94.41,94.41,94.33,94.33,2695.0,89.1541,89.1541,89.0786,89.0786,2695.0
2021-01-22 11:30:00,94.34,94.47,94.34,94.47,2577.0,89.088,89.2108,89.088,89.2108,2577.0
2021-01-22 11:35:00,94.47,94.52,94.46,94.51,1791.0,89.2108,89.258,89.2013,89.2485,1791.0
2021-01-22 11:40:00,94.48,94.52,94.44,94.45,3779.0,89.2202,89.258,89.1824,89.1919,3779.0
2021-01-22 11:45:00,94.47,94.6,94.47,94.6,2902.0,89.2108,89.3335,89.2108,89.3335,2902.0
2021-01-22 11:50:00,94.64,94.69,94.58,94.59,2364.0,89.3713,89.4185,89.3146,89.3241,2364.0
2021-01-22 11:55:00,94.59,94.6,94.52,94.56,2018.0,89.3241,89.3335,89.258,89.2958,2018.0
2021-01-22 12:00:00,94.57,94.58,94.54,94.54,1101.0,89.3052,89.3146,89.2769,89.2769,1101.0
2021-01-22 12:05:00,94.51,94.56,94.49,94.54,2794.0,89.2485,89.2958,89.2297,89.2769,2794.0
2021-01-22 12:10:00,94.5,94.55,94.5,94.53,1735.0,89.2391,89.2863,89.2391,89.2674,1735.0
2021-01-22 12:15:00,94.54,94.58,94.52,94.52,2853.0,89.2769,89.3146,89.258,89.258,2853.0
2021-01-22 12:20:00,94.52,94.66,94.52,94.66,3535.0,89.258,89.3902,89.258,89.3902,3535.0
2021-01-22 12:25:00,94.64,94.69,94.6,94.66,2700.0,89.3713,89.4185,89.3335,89.3902,2700.0
2021-01-22 12:30:00,94.66,94.67,94.49,94.49,1909.0,89.3902,89.3996,89.2297,89.2297,1909.0
2021-01-22 12:35:00,94.49,94.54,94.44,94.52,1982.0,89.2297,89.2769,89.1824,89.258,1982.0
2021-01-22 12:40:00,94.54,94.6,94.52,94.53,1549.0,89.2769,89.3335,89.258,89.2674,1549.0
2021-01-22 12:45:00,94.51,94.56,94.51,94.54,1368.0,89.2485,89.2958,89.2485,89.2769,1368.0
2021-01-22 12:50:00,94.55,94.56,94.51,94.51,1933.0,89.2863,89.2958,89.2485,89.2485,1933.0
2021-01-22 12:55:00,94.5,94.53,94.45,94.48,2300.0,89.2391,89.2674,89.1919,89.2202,2300.0
2021-01-22 13:00:00,94.47,94.49,94.44,94.44,1021.0,89.2108,89.2297,89.1824,89.1824,1021.0
2021-01-22 13:05:00,94.44,94.44,94.36,94.36,1593.0,89.1824,89.1824,89.1069,89.1069,1593.0
2021-01-22 13:10:00,94.34,94.38,94.3,94.36,3568.0,89.088,89.1258,89.0502,89.1069,3568.0
2021-01-22 13:15:00,94.37,94.4,94.32,94.37,2895.0,89.1163,89.1447,89.0691,89.1163,2895.0
2021-01-22 13:20:00,94.41,94.46,94.4,94.46,832.0,89.1541,89.2013,89.1447,89.2013,832.0
2021-01-22 13:25:00,94.43,94.47,94.41,94.43,2053.0,89.173,89.2108,89.1541,89.173,2053.0
2021-01-22 13:30:00,94.47,94.47,94.41,94.43,782.0,89.2108,89.2108,89.1541,89.173,782.0
2021-01-22 13:35:00,94.45,94.58,94.44,94.48,2839.0,89.1919,89.3146,89.1824,89.2202,2839.0
2021-01-22 13:40:00,94.55,94.57,94.48,94.5,1995.0,89.2863,89.3052,89.2202,89.2391,1995.0
2021-01-22 13:45:00,94.55,94.55,94.45,94.47,2433.0,89.2863,89.2863,89.1919,89.2108,2433.0
2021-01-22 13:50:00,94.44,94.49,94.44,94.48,1800.0,89.1824,89.2297,89.1824,89.2202,1800.0
2021-01-22 13:55:00,94.48,94.49,94.44,94.47,4256.0,89.2202,89.2297,89.1824,89.2108,4256.0
2021-01-22 14:00:00,94.49,94.49,94.41,94.42,2421.0,89.2297,89.2297,89.1541,89.1635,2421.0
2021-01-22 14:05:00,94.45,94.5,94.45,94.48,1977.0,89.1919,89.2391,89.1919,89.2202,1977.0
2021-01-22 14:10:00,94.48,94.5,94.43,94.5,2501.0,89.2202,89.2391,89.173,89.2391,2501.0
2021-01-22 14:15:00,94.5,94.5,94.36,94.36,5179.0,89.2391,89.2391,89.1069,89.1069,5179.0
2021-01-22 14:20:00,94.34,94.47,94.33,94.47,1595.0,89.088,89.2108,89.0786,89.2108,1595.0
2021-01-22 14:25:00,94.48,94.49,94.43,94.47,2361.0,89.2202,89.2297,89.173,89.2108,2361.0
2021-01-22 14:30:00,94.47,94.48,94.44,94.44,1754.0,89.2108,89.2202,89.1824,89.1824,1754.0
2021-01-22 14:35:00,94.46,94.56,94.46,94.56,860.0,89.2013,89.2958,89.2013,89.2958,860.0
2021-01-22 14:40:00,94.53,94.54,94.5,94.5,2488.0,89.2674,89.2769,89.2391,89.2391,2488.0
2021-01-22 14:45:00,94.51,94.52,94.47,94.5,7738.0,89.2485,89.258,89.2108,89.2391,7738.0
2021-01-22 14:50:00,94.5,94.51,94.46,94.46,3202.0,89.2391,89.2485,89.2013,89.2013,3202.0
2021-01-22 14:55:00,94.47,94.55,94.46,94.52,2117.0,89.2108,89.2863,89.2013,89.258,2117.0
2021-01-22 15:00:00,94.5,94.51,94.45,94.51,1623.0,89.2391,89.2485,89.1919,89.2485,1623.0
2021-01-22 15:05:00,94.58,94.58,94.53,94.53,2257.0,89.3146,89.3146,89.2674,89.2674,2257.0
2021-01-22 15:10:00,94.52,94.52,94.32,94.4,2271.0,89.258,89.258,89.0691,89.1447,2271.0
2021-01-22 15:15:00,94.4,94.4,94.33,94.33,2500.0,89.1447,89.1447,89.0786,89.0786,2500.0
2021-01-22 15:20:00,94.35,94.43,94.34,94.43,2864.0,89.0974,89.173,89.088,89.173,2864.0
2021-01-22 15:25:00,94.43,94.47,94.4,94.47,4794.0,89.173,89.2108,89.1447,89.2108,4794.0
2021-01-22 15:30:00,94.49,94.49,94.41,94.41,4462.0,89.2297,89.2297,89.1541,89.1541,4462.0
2021-01-22 15:35:00,94.4,94.49,94.38,94.45,4849.0,89.1447,89.2297,89.1258,89.1919,4849.0
2021-01-22 15:40:00,94.45,94.47,94.43,94.45,4904.0,89.1919,89.2108,89.173,89.1919,4904.0
2021-01-22 15:45:00,94.45,94.48,94.41,94.47,5335.0,89.1919,89.2202,89.1541,89.2108,5335.0
2021-01-22 15:50:00,94.49,94.53,94.45,94.51,20208.0,89.2297,89.2674,89.1919,89.2485,20208.0
2021-01-22 15:55:00,94.49,94.59,94.39,94.42,47128.0,89.2297,89.3241,89.1352,89.1635,47128.0
2021-01-25 09:30:00,94.34,94.34,93.71,93.73,23324.0,89.088,89.088,88.4931,88.512,23324.0
2021-01-25 09:35:00,93.79,93.97,93.63,93.84,1716.0,88.5686,88.7386,88.4175,88.6158,1716.0
2021-01-25 09:40:00,93.94,94.02,93.82,94.01,2189.0,88.7103,88.7858,88.597,88.7764,2189.0
2021-01-25 09:45:00,93.98,94.15,93.95,94.0,5443.0,88.748,88.9086,88.7197,88.7669,5443.0
2021-01-25 09:50:00,93.99,93.99,93.7,93.78,2862.0,88.7575,88.7575,88.4836,88.5592,2862.0
2021-01-25 09:55:00,93.79,93.86,93.71,93.71,3604.0,88.5686,88.6347,88.4931,88.4931,3604.0
2021-01-25 10:00:00,93.75,93.91,93.7,93.9,4745.0,88.5308,88.6819,88.4836,88.6725,4745.0
2021-01-25 10:05:00,93.98,94.07,93.96,94.03,5583.0,88.748,88.833,88.7292,88.7953,5583.0
2021-01-25 10:10:00,94.04,94.05,93.94,93.98,3015.0,88.8047,88.8141,88.7103,88.748,3015.0
2021-01-25 10:15:00,94.02,94.02,93.95,94.02,2287.0,88.7858,88.7858,88.7197,88.7858,2287.0
2021-01-25 10:20:00,94.06,94.14,94.04,94.14,2000.0,88.8236,88.8991,88.8047,88.8991,2000.0
2021-01-25 10:25:00,94.18,94.45,94.18,94.45,1749.0,88.9369,89.1919,88.9369,89.1919,1749.0
2021-01-25 10:30:00,94.36,94.59,94.34,94.56,3272.0,89.1069,89.3241,89.088,89.2958,3272.0
2021-01-25 10:35:00,94.61,94.64,94.45,94.47,5014.0,89.343,89.3713,89.1919,89.2108,5014.0
2021-01-25 10:40:00,94.47,94.62,94.47,94.6,1003.0,89.2108,89.3524,89.2108,89.3335,1003.0
2021-01-25 10:45:00,94.56,94.56,94.46,94.46,2375.0,89.2958,89.2958,89.2013,89.2013,2375.0
2021-01-25 10:50:00,94.44,94.46,94.33,94.33,5778.0,89.1824,89.2013,89.0786,89.0786,5778.0
2021-01-25 10:55:00,94.32,94.34,94.11,94.11,4700.0,89.0691,89.088,88.8708,88.8708,4700.0
2021-01-25 11:00:00,94.17,94.17,93.84,93.85,1677.0,88.9275,88.9275,88.6158,88.6253,1677.0
2021-01-25 11:05:00,94.04,94.21,93.89,93.97,3806.0,88.8047,88.9652,88.6631,88.7386,3806.0
2021-01-25 11:10:00,94.0,94.12,93.9,93.9,4302.0,88.7669,88.8803,88.6725,88.6725,4302.0
2021-01-25 11:15:00,93.8,93.8,93.5,93.5,3968.0,88.5781,88.5781,88.2948,88.2948,3968.0
2021-01-25 11:20:00,93.51,93.71,93.51,93.71,2237.0,88.3042,88.4931,88.3042,88.4931,2237.0
2021-01-25 11:25:00,93.71,93.78,93.63,93.67,7130.0,88.4931,88.5592,88.4175,88.4553,7130.0
2021-01-25 11:30:00,93.69,93.98,93.58,93.96,10266.0,88.4742,88.748,88.3703,88.7292,10266.0
2021-01-25 11:35:00,93.98,94.15,93.82,93.82,8388.0,88.748,88.9086,88.597,88.597,8388.0
2021-01-25 11:40:00,93.76,93.98,93.72,93.98,2665.0,88.5403,88.748,88.5025,88.748,2665.0
2021-01-25 11:45:00,93.98,94.16,93.95,94.15,3147.0,88.748,88.918,88.7197,88.9086,3147.0
2021-01-25 11:50:00,94.13,94.21,94.05,94.06,2601.0,88.8897,88.9652,88.8141,88.8236,2601.0
2021-01-25 11:55:00,94.01,94.01,93.88,93.88,2902.0,88.7764,88.7764,88.6536,88.6536,2902.0
2021-01-25 12:00:00,93.91,93.92,93.83,93.83,2459.0,88.6819,88.6914,88.6064,88.6064,2459.0
2021-01-25 12:05:00,93.83,93.83,93.64,93.67,4414.0,88.6064,88.6064,88.427,88.4553,4414.0
2021-01-25 12:10:00,93.7,93.85,93.7,93.79,3724.0,88.4836,88.6253,88.4836,88.5686,3724.0
2021-01-25 12:15:00,93.83,93.84,93.7,93.75,3502.0,88.6064,88.6158,88.4836,88.5308,3502.0
2021-01-25 12:20:00,93.74,93.89,93.72,93.72,5130.0,88.5214,88.6631,88.5025,88.5025,5130.0
2021-01-25 12:25:00,93.76,93.87,93.76,93.87,3059.0,88.5403,88.6442,88.5403,88.6442,3059.0
2021-01-25 12:30:00,93.8,93.93,93.8,93.93,1769.0,88.5781,88.7008,88.5781,88.7008,1769.0
2021-01-25 12:35:00,93.95,94.09,93.95,94.09,1677.0,88.7197,88.8519,88.7197,88.8519,1677.0
2021-01-25 12:40:00,94.13,94.2,94.12,94.16,1895.0,88.8897,88.9558,88.8803,88.918,1895.0
2021-01-25 12:45:00,94.22,94.28,94.16,94.26,4610.0,88.9747,89.0313,88.918,89.0125,4610.0
2021-01-25 12:50:00,94.3,94.4,94.25,94.31,5654.0,89.0502,89.1447,89.003,89.0597,5654.0
2021-01-25 12:55:00,94.33,94.33,94.29,94.32,2451.0,89.0786,89.0786,89.0408,89.0691,2451.0
2021-01-25 13:00:00,94.33,94.43,94.32,94.43,2802.0,89.0786,89.173,89.0691,89.173,2802.0
2021-01-25 13:05:00,94.4,94.45,94.39,94.39,8677.0,89.1447,89.1919,89.1352,89.1352,8677.0
2021-01-25 13:10:00,94.34,94.44,94.34,94.43,1930.0,89.088,89.1824,89.088,89.173,1930.0
2021-01-25 13:15:00,94.46,94.48,94.43,94.45,2012.0,89.2013,89.2202,89.173,89.1919,2012.0
2021-01-25 13:20:00,94.38,94.51,94.38,94.48,2909.0,89.1258,89.2485,89.1258,89.2202,2909.0
2021-01-25 13:25:00,94.52,94.6,94.5,94.59,5682.0,89.258,89.3335,89.2391,89.3241,5682.0
2021-01-25 13:30:00,94.57,94.69,94.5,94.67,5891.0,89.3052,89.4185,89.2391,89.3996,5891.0
2021-01-25 13:35:00,94.69,94.71,94.64,94.67,6959.0,89.4185,89.4374,89.3713,89.3996,6959.0
2021-01-25 13:40:00,94.67,94.67,94.47,94.5,1812.0,89.3996,89.3996,89.2108,89.2391,1812.0
2021-01-25 13:45:00,94.46,94.46,94.34,94.39,3529.0,89.2013,89.2013,89.088,89.1352,3529.0
2021-01-25 13:50:00,94.38,94.39,94.24,94.24,3032.0,89.1258,89.1352,88.9936,88.9936,3032.0
2021-01-25 13:55:00,94.22,94.33,94.21,94.33,900.0,88.9747,89.0786,88.9652,89.0786,900.0
2021-01-25 14:00:00,94.39,94.39,94.31,94.35,2152.0,89.1352,89.1352,89.0597,89.0974,2152.0
2021-01-25 14:05:00,94.32,94.38,94.3,94.34,4343.0,89.0691,89.1258,89.0502,89.088,4343.0
2021-01-25 14:10:00,94.35,94.35,94.31,94.33,1727.0,89.0974,89.0974,89.0597,89.0786,1727.0
2021-01-25 14:15:00,94.33,94.35,94.23,94.25,3464.0,89.0786,89.0974,88.9841,89.003,3464.0
2021-01-25 14:20:00,94.27,94.27,94.19,94.19,4660.0,89.0219,89.0219,88.9464,88.9464,4660.0
2021-01-25 14:25:00,94.2,94.29,94.19,94.27,3496.0,88.9558,89.0408,88.9464,89.0219,3496.0
2021-01-25 14:30:00,94.25,94.33,94.25,94.3,2875.0,89.003,89.0786,89.003,89.0502,2875.0
2021-01-25 14:35:00,94.32,94.35,94.19,94.19,4236.0,89.0691,89.0974,88.9464,88.9464,4236.0
2021-01-25 14:40:00,94.19,94.21,94.12,94.15,4891.0,88.9464,88.9652,88.8803,88.9086,4891.0
2021-01-25 14:45:00,94.15,94.15,94.13,94.13,1596.0,88.9086,88.9086,88.8897,88.8897,1596.0
2021-01-25 14:50:00,94.13,94.16,94.12,94.14,2902.0,88.8897,88.918,88.8803,88.8991,2902.0
2021-01-25 14:55:00,94.14,94.19,94.13,94.13,4247.0,88.8991,88.9464,88.8897,88.8897,4247.0
2021-01-25 15:00:00,94.13,94.18,94.08,94.08,4168.0,88.8897,88.9369,88.8425,88.8425,4168.0
2021-01-25 15:05:00,94.1,94.12,94.07,94.08,2058.0,88.8614,88.8803,88.833,88.8425,2058.0
2021-01-25 15:10:00,94.06,94.07,93.93,93.96,4888.0,88.8236,88.833,88.7008,88.7292,4888.0
2021-01-25 15:15:00,93.94,93.98,93.88,93.97,2183.0,88.7103,88.748,88.6536,88.7386,2183.0
2021-01-25 15:20:00,93.98,94.04,93.97,94.03,2254.0,88.748,88.8047,88.7386,88.7953,2254.0
2021-01-25 15:25:00,94.02,94.06,94.01,94.03,2551.0,88.7858,88.8236,88.7764,88.7953,2551.0
2021-01-25 15:30:00,94.02,94.07,93.99,94.02,3877.0,88.7858,88.833,88.7575,88.7858,3877.0
2021-01-25 15:35:00,94.03,94.09,94.02,94.06,4308.0,88.7953,88.8519,88.7858,88.8236,4308.0
2021-01-25 15:40:00,94.04,94.04,93.95,93.99,7148.0,88.8047,88.8047,88.7197,88.7575,7148.0
2021-01-25 15:45:00,93.98,94.02,93.94,94.02,8532.0,88.748,88.7858,88.7103,88.7858,8532.0
2021-01-25 15:50:00,94.02,94.06,93.94,93.97,16065.0,88.7858,88.8236,88.7103,88.7386,16065.0
2021-01-25 15:55:00,93.98,94.14,93.98,94.12,37633.0,88.748,88.8991,88.748,88.8803,37633.0
2021-01-26 09:30:00,94.34,94.48,93.44,93.74,16674.0,89.088,89.2202,88.2381,88.5214,16674.0
2021-01-26 09:35:00,93.61,93.94,93.55,93.91,8090.0,88.3986,88.7103,88.342,88.6819,8090.0
2021-01-26 09:40:00,93.93,93.96,93.77,93.91,7252.0,88.7008,88.7292,88.5497,88.6819,7252.0
2021-01-26 09:45:00,93.91,94.09,93.84,93.96,4995.0,88.6819,88.8519,88.6158,88.7292,4995.0
2021-01-26 09:50:00,93.91,93.94,93.84,93.94,4600.0,88.6819,88.7103,88.6158,88.7103,4600.0
2021-01-26 09:55:00,93.89,93.9,93.66,93.66,4584.0,88.6631,88.6725,88.4459,88.4459,4584.0
2021-01-26 10:00:00,93.78,94.08,93.77,94.04,10116.0,88.5592,88.8425,88.5497,88.8047,10116.0
2021-01-26 10:05:00,94.02,94.04,93.79,93.83,9478.0,88.7858,88.8047,88.5686,88.6064,9478.0
2021-01-26 10:10:00,93.83,93.83,93.61,93.65,7810.0,88.6064,88.6064,88.3986,88.4364,7810.0
2021-01-26 10:15:00,93.72,93.89,93.7,93.89,15447.0,88.5025,88.6631,88.4836,88.6631,15447.0
2021-01-26 10:20:00,93.91,93.93,93.78,93.81,6347.0,88.6819,88.7008,88.5592,88.5875,6347.0
2021-01-26 10:25:00,93.81,94.01,93.8,93.95,27489.0,88.5875,88.7764,88.5781,88.7197,27489.0
2021-01-26 10:30:00,94.0,94.03,93.78,93.79,7954.0,88.7669,88.7953,88.5592,88.5686,7954.0
2021-01-26 10:35:00,93.78,93.9,93.67,93.9,6872.0,88.5592,88.6725,88.4553,88.6725,6872.0
2021-01-26 10:40:00,93.87,93.92,93.78,93.92,9373.0,88.6442,88.6914,88.5592,88.6914,9373.0
2021-01-26 10:45:00,93.94,93.97,93.79,93.79,5863.0,88.7103,88.7386,88.5686,88.5686,5863.0
2021-01-26 10:50:00,93.78,93.93,93.76,93.79,6465.0,88.5592,88.7008,88.5403,88.5686,6465.0
2021-01-26 10:55:00,93.79,93.81,93.74,93.79,7398.0,88.5686,88.5875,88.5214,88.5686,7398.0
2021-01-26 11:00:00,93.81,93.86,93.74,93.78,5524.0,88.5875,88.6347,88.5214,88.5592,5524.0
2021-01-26 11:05:00,93.76,93.85,93.66,93.69,8191.0,88.5403,88.6253,88.4459,88.4742,8191.0
2021-01-26 11:10:00,93.7,93.72,93.6,93.66,14572.0,88.4836,88.5025,88.3892,88.4459,14572.0
2021-01-26 11:15:00,93.67,93.67,93.33,93.37,29837.0,88.4553,88.4553,88.1342,88.172,29837.0
2021-01-26 11:20:00,93.34,93.37,93.24,93.24,10173.0,88.1437,88.172,88.0492,88.0492,10173.0
2021-01-26 11:25:00,93.25,93.37,93.21,93.37,8666.0,88.0587,88.172,88.0209,88.172,8666.0
2021-01-26 11:30:00,93.36,93.36,93.23,93.23,5309.0,88.1626,88.1626,88.0398,88.0398,5309.0
2021-01-26 11:35:00,93.24,93.24,93.04,93.06,5349.0,88.0492,88.0492,87.8604,87.8793,5349.0
2021-01-26 11:40:00,93.07,93.14,93.07,93.09,6658.0,87.8887,87.9548,87.8887,87.9076,6658.0
2021-01-26 11:45:00,93.09,93.13,93.06,93.12,7843.0,87.9076,87.9454,87.8793,87.9359,7843.0
2021-01-26 11:50:00,93.15,93.29,93.14,93.23,4980.0,87.9643,88.0965,87.9548,88.0398,4980.0
2021-01-26 11:55:00,93.25,93.26,93.19,93.23,4990.0,88.0587,88.0681,88.002,88.0398,4990.0
2021-01-26 12:00:00,93.22,93.3,93.19,93.19,5515.0,88.0304,88.1059,88.002,88.002,5515.0
2021-01-26 12:05:00,93.2,93.21,93.09,93.09,7862.0,88.0115,88.0209,87.9076,87.9076,7862.0
2021-01-26 12:10:00,93.05,93.05,92.95,92.95,4441.0,87.8698,87.8698,87.7754,87.7754,4441.0
2021-01-26 12:15:00,92.95,93.12,92.94,93.06,7847.0,87.7754,87.9359,87.7659,87.8793,7847.0
2021-01-26 12:20:00,93.07,93.13,93.07,93.09,3900.0,87.8887,87.9454,87.8887,87.9076,3900.0
2021-01-26 12:25:00,93.11,93.21,93.07,93.07,6470.0,87.9265,88.0209,87.8887,87.8887,6470.0
2021-01-26 12:30:00,93.07,93.11,93.03,93.06,8214.0,87.8887,87.9265,87.8509,87.8793,8214.0
2021-01-26 12:35:00,93.04,93.17,93.04,93.17,4548.0,87.8604,87.9831,87.8604,87.9831,4548.0
2021-01-26 12:40:00,93.17,93.17,93.04,93.05,4159.0,87.9831,87.9831,87.8604,87.8698,4159.0
2021-01-26 12:45:00,93.06,93.09,93.04,93.05,2310.0,87.8793,87.9076,87.8604,87.8698,2310.0
2021-01-26 12:50:00,93.07,93.16,93.07,93.12,4306.0,87.8887,87.9737,87.8887,87.9359,4306.0
2021-01-26 12:55:00,93.11,93.11,93.01,93.05,9923.0,87.9265,87.9265,87.832,87.8698,9923.0
2021-01-26 13:00:00,93.05,93.2,93.04,93.2,3535.0,87.8698,88.0115,87.8604,88.0115,3535.0
2021-01-26 13:05:00,93.18,93.29,93.16,93.25,8903.0,87.9926,88.0965,87.9737,88.0587,8903.0
2021-01-26 13:10:00,93.25,93.29,93.23,93.23,4640.0,88.0587,88.0965,88.0398,88.0398,4640.0
2021-01-26 13:15:00,93.22,93.23,93.17,93.18,3267.0,88.0304,88.0398,87.9831,87.9926,3267.0
2021-01-26 13:20:00,93.18,93.25,93.16,93.24,4403.0,87.9926,88.0587,87.9737,88.0492,4403.0
2021-01-26 13:25:00,93.25,93.27,93.21,93.23,3250.0,88.0587,88.0776,88.0209,88.0398,3250.0
2021-01-26 13:30:00,93.24,93.33,93.24,93.32,5147.0,88.0492,88.1342,88.0492,88.1248,5147.0
2021-01-26 13:35:00,93.32,93.35,93.3,93.34,4225.0,88.1248,88.1531,88.1059,88.1437,4225.0
2021-01-26 13:40:00,93.32,93.35,93.31,93.33,5068.0,88.1248,88.1531,88.1153,88.1342,5068.0
2021-01-26 13:45:00,93.31,93.32,93.23,93.23,6184.0,88.1153,88.1248,88.0398,88.0398,6184.0
2021-01-26 13:50:00,93.21,93.22,93.18,93.21,3959.0,88.0209,88.0304,87.9926,88.0209,3959.0
2021-01-26 13:55:00,93.23,93.24,93.18,93.18,3298.0,88.0398,88.0492,87.9926,87.9926,3298.0
2021-01-26 14:00:00,93.19,93.41,93.18,93.41,3243.0,88.002,88.2098,87.9926,88.2098,3243.0
2021-01-26 14:05:00,93.42,93.59,93.39,93.54,9688.0,88.2192,88.3798,88.1909,88.3325,9688.0
2021-01-26 14:10:00,93.53,93.63,93.52,93.61,3868.0,88.3231,88.4175,88.3137,88.3986,3868.0
2021-01-26 14:15:00,93.59,93.59,93.52,93.54,3424.0,88.3798,88.3798,88.3137,88.3325,3424.0
2021-01-26 14:20:00,93.55,93.63,93.54,93.59,2682.0,88.342,88.4175,88.3325,88.3798,2682.0
2021-01-26 14:25:00,93.61,93.64,93.46,93.64,6249.0,88.3986,88.427,88.257,88.427,6249.0
2021-01-26 14:30:00,93.62,93.68,93.6,93.65,3535.0,88.4081,88.4647,88.3892,88.4364,3535.0
2021-01-26 14:35:00,93.66,93.69,93.63,93.67,3882.0,88.4459,88.4742,88.4175,88.4553,3882.0
2021-01-26 14:40:00,93.64,93.73,93.62,93.72,3589.0,88.427,88.512,88.4081,88.5025,3589.0
2021-01-26 14:45:00,93.71,93.75,93.62,93.63,5273.0,88.4931,88.5308,88.4081,88.4175,5273.0
2021-01-26 14:50:00,93.62,93.67,93.56,93.61,6230.0,88.4081,88.4553,88.3514,88.3986,6230.0
2021-01-26 14:55:00,93.62,93.73,93.6,93.72,5417.0,88.4081,88.512,88.3892,88.5025,5417.0
2021-01-26 15:00:00,93.72,93.85,93.67,93.85,3460.0,88.5025,88.6253,88.4553,88.6253,3460.0
2021-01-26 15:05:00,93.86,93.97,93.86,93.91,4785.0,88.6347,88.7386,88.6347,88.6819,4785.0
2021-01-26 15:10:00,93.95,93.95,93.83,93.88,5831.0,88.7197,88.7197,88.6064,88.6536,5831.0
2021-01-26 15:15:00,93.87,93.93,93.84,93.93,5337.0,88.6442,88.7008,88.6158,88.7008,5337.0
2021-01-26 15:20:00,93.92,93.95,93.88,93.89,7349.0,88.6914,88.7197,88.6536,88.6631,7349.0
2021-01-26 15:25:00,93.88,93.92,93.85,93.91,7457.0,88.6536,88.6914,88.6253,88.6819,7457.0
2021-01-26 15:30:00,93.94,93.96,93.79,93.81,6757.0,88.7103,88.7292,88.5686,88.5875,6757.0
2021-01-26 15:35:00,93.79,93.8,93.67,93.67,9814.0,88.5686,88.5781,88.4553,88.4553,9814.0
2021-01-26 15:40:00,93.66,93.74,93.6,93.7,13863.0,88.4459,88.5214,88.3892,88.4836,13863.0
2021-01-26 15:45:00,93.7,93.71,93.51,93.51,15804.0,88.4836,88.4931,88.3042,88.3042,15804.0
2021-01-26 15:50:00,93.5,93.54,93.42,93.47,25857.0,88.2948,88.3325,88.2192,88.2664,25857.0
2021-01-26 15:55:00,93.47,93.5,93.31,93.35,75209.0,88.2664,88.2948,88.1153,88.1531,75209.0
2021-01-27 09:30:00,92.5,92.75,91.85,92.05,23217.0,87.3504,87.5865,86.7366,86.9255,23217.0
2021-01-27 09:35:00,91.95,91.98,91.66,91.81,4443.0,86.8311,86.8594,86.5572,86.6989,4443.0
2021-01-27 09:40:00,91.85,91.85,91.35,91.39,4454.0,86.7366,86.7366,86.2645,86.3022,4454.0
2021-01-27 09:45:00,91.21,91.67,91.05,91.6,9562.0,86.1323,86.5666,85.9812,86.5005,9562.0
2021-01-27 09:50:00,91.6,91.65,91.3,91.65,9334.0,86.5005,86.5478,86.2172,86.5478,9334.0
2021-01-27 09:55:00,91.59,91.66,91.22,91.22,4874.0,86.4911,86.5572,86.1417,86.1417,4874.0
2021-01-27 10:00:00,91.34,91.4,91.18,91.39,6606.0,86.255,86.3117,86.1039,86.3022,6606.0
2021-01-27 10:05:00,91.28,91.51,91.27,91.46,8990.0,86.1984,86.4156,86.1889,86.3683,8990.0
2021-01-27 10:10:00,91.5,91.56,91.29,91.32,12851.0,86.4061,86.4628,86.2078,86.2361,12851.0
2021-01-27 10:15:00,91.31,91.41,91.16,91.24,11514.0,86.2267,86.3211,86.085,86.1606,11514.0
2021-01-27 10:20:00,91.29,91.57,91.28,91.48,11210.0,86.2078,86.4722,86.1984,86.3872,11210.0
2021-01-27 10:25:00,91.43,91.72,91.37,91.58,9287.0,86.34,86.6139,86.2833,86.4817,9287.0
2021-01-27 10:30:00,91.58,91.67,91.18,91.22,7006.0,86.4817,86.5666,86.1039,86.1417,7006.0
2021-01-27 10:35:00,91.25,91.27,91.04,91.04,6677.0,86.17,86.1889,85.9717,85.9717,6677.0
2021-01-27 10:40:00,91.04,91.07,90.93,91.03,9559.0,85.9717,86.0,85.8678,85.9623,9559.0
2021-01-27 10:45:00,91.04,91.21,91.03,91.2,7012.0,85.9717,86.1323,85.9623,86.1228,7012.0
2021-01-27 10:50:00,91.14,91.25,91.11,91.14,6747.0,86.0661,86.17,86.0378,86.0661,6747.0
2021-01-27 10:55:00,91.11,91.2,91.08,91.19,4672.0,86.0378,86.1228,86.0095,86.1134,4672.0
2021-01-27 11:00:00,91.22,91.22,91.0,91.02,5055.0,86.1417,86.1417,85.9339,85.9528,5055.0
2021-01-27 11:05:00,90.95,91.01,90.82,90.98,7057.0,85.8867,85.9434,85.764,85.9151,7057.0
2021-01-27 11:10:00,90.97,91.18,90.97,91.1,12835.0,85.9056,86.1039,85.9056,86.0284,12835.0
2021-01-27 11:15:00,91.04,91.16,90.91,91.11,7634.0,85.9717,86.085,85.849,86.0378,7634.0
2021-01-27 11:20:00,91.11,91.2,91.07,91.19,6298.0,86.0378,86.1228,86.0,86.1134,6298.0
2021-01-27 11:25:00,91.19,91.22,91.08,91.11,5300.0,86.1134,86.1417,86.0095,86.0378,5300.0
2021-01-27 11:30:00,91.05,91.1,90.95,91.02,6408.0,85.9812,86.0284,85.8867,85.9528,6408.0
2021-01-27 11:35:00,91.05,91.2,91.04,91.11,6320.0,85.9812,86.1228,85.9717,86.0378,6320.0
2021-01-27 11:40:00,91.12,91.22,91.11,91.16,2463.0,86.0473,86.1417,86.0378,86.085,2463.0
2021-01-27 11:45:00,91.1,91.22,90.98,90.98,3856.0,86.0284,86.1417,85.9151,85.9151,3856.0
2021-01-27 11:50:00,91.0,91.03,90.86,90.88,8449.0,85.9339,85.9623,85.8017,85.8206,8449.0
2021-01-27 11:55:00,90.81,90.89,90.67,90.7,6732.0,85.7545,85.8301,85.6223,85.6506,6732.0
2021-01-27 12:00:00,90.66,90.8,90.59,90.61,9103.0,85.6129,85.7451,85.5468,85.5657,9103.0
2021-01-27 12:05:00,90.63,90.84,90.63,90.78,4462.0,85.5845,85.7829,85.5845,85.7262,4462.0
2021-01-27 12:10:00,90.79,90.9,90.79,90.84,2799.0,85.7356,85.8395,85.7356,85.7829,2799.0
2021-01-27 12:15:00,90.81,91.0,90.76,90.98,3785.0,85.7545,85.9339,85.7073,85.9151,3785.0
2021-01-27 12:20:00,91.0,91.08,90.96,91.06,5129.0,85.9339,86.0095,85.8962,85.9906,5129.0
2021-01-27 12:25:00,91.08,91.2,91.04,91.08,5082.0,86.0095,86.1228,85.9717,86.0095,5082.0
2021-01-27 12:30:00,91.07,91.09,90.94,90.98,4862.0,86.0,86.0189,85.8773,85.9151,4862.0
2021-01-27 12:35:00,90.99,91.06,90.83,91.06,8882.0,85.9245,85.9906,85.7734,85.9906,8882.0
2021-01-27 12:40:00,91.05,91.33,91.04,91.16,5261.0,85.9812,86.2456,85.9717,86.085,5261.0
2021-01-27 12:45:00,91.19,91.19,91.13,91.17,4034.0,86.1134,86.1134,86.0567,86.0945,4034.0
2021-01-27 12:50:00,91.14,91.16,91.09,91.16,3954.0,86.0661,86.085,86.0189,86.085,3954.0
2021-01-27 12:55:00,91.14,91.48,91.12,91.47,45132.0,86.0661,86.3872,86.0473,86.3778,45132.0
2021-01-27 13:00:00,91.45,91.49,91.29,91.29,4716.0,86.3589,86.3967,86.2078,86.2078,4716.0
2021-01-27 13:05:00,91.25,91.26,91.16,91.24,2327.0,86.17,86.1795,86.085,86.1606,2327.0
2021-01-27 13:10:00,91.23,91.23,91.06,91.14,6571.0,86.1511,86.1511,85.9906,86.0661,6571.0
2021-01-27 13:15:00,91.12,91.24,91.05,91.18,5361.0,86.0473,86.1606,85.9812,86.1039,5361.0
2021-01-27 13:20:00,91.19,91.22,91.11,91.14,3148.0,86.1134,86.1417,86.0378,86.0661,3148.0
2021-01-27 13:25:00,91.15,91.28,91.12,91.26,6716.0,86.0756,86.1984,86.0473,86.1795,6716.0
2021-01-27 13:30:00,91.23,91.29,91.22,91.27,2558.0,86.1511,86.2078,86.1417,86.1889,2558.0
2021-01-27 13:35:00,91.27,91.29,91.06,91.06,5660.0,86.1889,86.2078,85.9906,85.9906,5660.0
2021-01-27 13:40:00,91.08,91.15,91.04,91.06,6377.0,86.0095,86.0756,85.9717,85.9906,6377.0
2021-01-27 13:45:00,91.07,91.07,90.99,91.01,3073.0,86.0,86.0,85.9245,85.9434,3073.0
2021-01-27 13:50:00,90.99,91.01,90.93,90.96,4581.0,85.9245,85.9434,85.8678,85.8962,4581.0
2021-01-27 13:55:00,90.98,91.06,90.83,90.88,7076.0,85.9151,85.9906,85.7734,85.8206,7076.0
2021-01-27 14:00:00,90.83,90.96,90.79,90.82,5347.0,85.7734,85.8962,85.7356,85.764,5347.0
2021-01-27 14:05:00,90.79,90.79,90.68,90.72,3631.0,85.7356,85.7356,85.6318,85.6695,3631.0
2021-01-27 14:10:00,90.73,90.9,90.69,90.85,8605.0,85.679,85.8395,85.6412,85.7923,8605.0
2021-01-27 14:15:00,90.84,90.91,90.59,90.7,31756.0,85.7829,85.849,85.5468,85.6506,31756.0
2021-01-27 14:20:00,90.71,91.01,90.71,90.82,45167.0,85.6601,85.9434,85.6601,85.764,45167.0
2021-01-27 14:25:00,90.81,90.82,90.7,90.73,8107.0,85.7545,85.764,85.6506,85.679,8107.0
2021-01-27 14:30:00,90.77,90.81,90.55,90.55,9266.0,85.7167,85.7545,85.509,85.509,9266.0
2021-01-27 14:35:00,90.56,90.68,90.5,90.67,9653.0,85.5184,85.6318,85.4618,85.6223,9653.0
2021-01-27 14:40:00,90.64,90.9,90.57,90.67,32632.0,85.594,85.8395,85.5279,85.6223,32632.0
2021-01-27 14:45:00,90.63,90.72,90.41,90.5,77911.0,85.5845,85.6695,85.3768,85.4618,77911.0
2021-01-27 14:50:00,90.53,90.63,90.39,90.63,8139.0,85.4901,85.5845,85.3579,85.5845,8139.0
2021-01-27 14:55:00,90.61,90.67,90.5,90.62,9665.0,85.5657,85.6223,85.4618,85.5751,9665.0
2021-01-27 15:00:00,90.62,90.73,90.49,90.54,26168.0,85.5751,85.679,85.4523,85.4996,26168.0
2021-01-27 15:05:00,90.58,90.67,90.52,90.65,13944.0,85.5373,85.6223,85.4807,85.6034,13944.0
2021-01-27 15:10:00,90.68,90.95,90.68,90.9,44677.0,85.6318,85.8867,85.6318,85.8395,44677.0
2021-01-27 15:15:00,90.91,91.06,90.85,90.93,10157.0,85.849,85.9906,85.7923,85.8678,10157.0
2021-01-27 15:20:00,90.92,90.99,90.73,90.81,9250.0,85.8584,85.9245,85.679,85.7545,9250.0
2021-01-27 15:25:00,90.82,90.88,90.58,90.61,10909.0,85.764,85.8206,85.5373,85.5657,10909.0
2021-01-27 15:30:00,90.57,90.64,90.43,90.43,9948.0,85.5279,85.594,85.3957,85.3957,9948.0
2021-01-27 15:35:00,90.45,90.49,90.12,90.22,22619.0,85.4146,85.4523,85.1029,85.1974,22619.0
2021-01-27 15:40:00,90.2,90.22,90.08,90.12,16666.0,85.1785,85.1974,85.0652,85.1029,16666.0
2021-01-27 15:45:00,90.08,90.23,90.07,90.23,14214.0,85.0652,85.2068,85.0557,85.2068,14214.0
2021-01-27 15:50:00,90.27,90.42,90.25,90.39,20765.0,85.2446,85.3862,85.2257,85.3579,20765.0
2021-01-27 15:55:00,90.43,90.53,90.32,90.45,52220.0,85.3957,85.4901,85.2918,85.4146,52220.0
2021-01-28 09:30:00,91.02,91.3,90.21,90.76,41153.0,85.9528,86.2172,85.1879,85.7073,41153.0
2021-01-28 09:35:00,90.76,90.76,90.37,90.37,13708.0,85.7073,85.7073,85.339,85.339,13708.0
2021-01-28 09:40:00,90.37,91.04,90.37,90.93,10769.0,85.339,85.9717,85.339,85.8678,10769.0
2021-01-28 09:45:00,91.03,91.13,90.93,91.05,16761.0,85.9623,86.0567,85.8678,85.9812,16761.0
2021-01-28 09:50:00,91.07,91.42,91.01,91.39,11495.0,86.0,86.3306,85.9434,86.3022,11495.0
2021-01-28 09:55:00,91.39,91.4,90.89,91.19,13222.0,86.3022,86.3117,85.8301,86.1134,13222.0
2021-01-28 10:00:00,91.24,91.62,91.24,91.57,5215.0,86.1606,86.5194,86.1606,86.4722,5215.0
2021-01-28 10:05:00,91.54,91.79,91.45,91.57,5914.0,86.4439,86.68,86.3589,86.4722,5914.0
2021-01-28 10:10:00,91.57,91.71,91.49,91.54,3605.0,86.4722,86.6044,86.3967,86.4439,3605.0
2021-01-28 10:15:00,91.54,92.02,91.54,92.0,10729.0,86.4439,86.8972,86.4439,86.8783,10729.0
2021-01-28 10:20:00,92.03,92.09,91.83,92.02,28445.0,86.9066,86.9633,86.7177,86.8972,28445.0
2021-01-28 10:25:00,91.99,92.02,91.84,91.84,10806.0,86.8688,86.8972,86.7272,86.7272,10806.0
2021-01-28 10:30:00,91.88,92.07,91.88,92.06,10514.0,86.765,86.9444,86.765,86.9349,10514.0
2021-01-28 10:35:00,92.11,92.15,91.99,92.13,8771.0,86.9821,87.0199,86.8688,87.001,8771.0
2021-01-28 10:40:00,92.25,92.27,92.15,92.23,5195.0,87.1144,87.1332,87.0199,87.0955,5195.0
2021-01-28 10:45:00,92.25,92.45,92.22,92.4,6659.0,87.1144,87.3032,87.086,87.256,6659.0
2021-01-28 10:50:00,92.36,92.41,92.27,92.38,6594.0,87.2182,87.2654,87.1332,87.2371,6594.0
2021-01-28 10:55:00,92.46,92.46,92.34,92.34,8581.0,87.3127,87.3127,87.1993,87.1993,8581.0
2021-01-28 11:00:00,92.39,92.76,92.39,92.73,8979.0,87.2466,87.596,87.2466,87.5676,8979.0
2021-01-28 11:05:00,92.7,92.73,92.5,92.69,8585.0,87.5393,87.5676,87.3504,87.5299,8585.0
2021-01-28 11:10:00,92.69,92.99,92.68,92.92,7976.0,87.5299,87.8132,87.5204,87.7471,7976.0
2021-01-28 11:15:00,92.92,93.06,92.89,93.03,6817.0,87.7471,87.8793,87.7187,87.8509,6817.0
2021-01-28 11:20:00,93.0,93.0,92.85,92.97,14007.0,87.8226,87.8226,87.681,87.7943,14007.0
2021-01-28 11:25:00,93.0,93.19,92.94,93.12,42264.0,87.8226,88.002,87.7659,87.9359,42264.0
2021-01-28 11:30:00,93.12,93.21,92.91,92.97,8333.0,87.9359,88.0209,87.7376,87.7943,8333.0
2021-01-28 11:35:00,92.96,93.0,92.91,92.91,4430.0,87.7848,87.8226,87.7376,87.7376,4430.0
2021-01-28 11:40:00,92.98,93.1,92.94,93.09,3963.0,87.8037,87.917,87.7659,87.9076,3963.0
2021-01-28 11:45:00,93.07,93.12,92.99,93.02,5700.0,87.8887,87.9359,87.8132,87.8415,5700.0
2021-01-28 11:50:00,93.06,93.19,93.06,93.17,4328.0,87.8793,88.002,87.8793,87.9831,4328.0
2021-01-28 11:55:00,93.11,93.18,92.94,92.97,5261.0,87.9265,87.9926,87.7659,87.7943,5261.0
2021-01-28 12:00:00,93.0,93.14,93.0,93.09,3708.0,87.8226,87.9548,87.8226,87.9076,3708.0
2021-01-28 12:05:00,93.12,93.25,93.11,93.2,5381.0,87.9359,88.0587,87.9265,88.0115,5381.0
2021-01-28 12:10:00,93.21,93.35,93.19,93.31,14300.0,88.0209,88.1531,88.002,88.1153,14300.0
2021-01-28 12:15:00,93.34,93.41,93.25,93.3,8848.0,88.1437,88.2098,88.0587,88.1059,8848.0
2021-01-28 12:20:00,93.31,93.32,93.15,93.18,6048.0,88.1153,88.1248,87.9643,87.9926,6048.0
2021-01-28 12:25:00,93.14,93.17,93.07,93.07,2139.0,87.9548,87.9831,87.8887,87.8887,2139.0
2021-01-28 12:30:00,93.09,93.23,93.06,93.21,7042.0,87.9076,88.0398,87.8793,88.0209,7042.0
2021-01-28 12:35:00,93.23,93.45,93.22,93.45,5524.0,88.0398,88.2476,88.0304,88.2476,5524.0
2021-01-28 12:40:00,93.41,93.41,93.28,93.29,9293.0,88.2098,88.2098,88.087,88.0965,9293.0
2021-01-28 12:45:00,93.26,93.34,93.17,93.2,3597.0,88.0681,88.1437,87.9831,88.0115,3597.0
2021-01-28 12:50:00,93.2,93.23,93.17,93.19,4968.0,88.0115,88.0398,87.9831,88.002,4968.0
2021-01-28 12:55:00,93.22,93.3,93.16,93.21,7015.0,88.0304,88.1059,87.9737,88.0209,7015.0
2021-01-28 13:00:00,93.2,93.21,93.16,93.2,2246.0,88.0115,88.0209,87.9737,88.0115,2246.0
2021-01-28 13:05:00,93.17,93.25,93.13,93.14,9156.0,87.9831,88.0587,87.9454,87.9548,9156.0
2021-01-28 13:10:00,93.09,93.09,92.95,92.96,3921.0,87.9076,87.9076,87.7754,87.7848,3921.0
2021-01-28 13:15:00,92.96,93.08,92.94,93.07,8948.0,87.7848,87.8981,87.7659,87.8887,8948.0
2021-01-28 13:20:00,93.07,93.13,93.02,93.12,6081.0,87.8887,87.9454,87.8415,87.9359,6081.0
2021-01-28 13:25:00,93.11,93.12,93.04,93.07,9694.0,87.9265,87.9359,87.8604,87.8887,9694.0
2021-01-28 13:30:00,93.06,93.19,93.06,93.09,8256.0,87.8793,88.002,87.8793,87.9076,8256.0
2021-01-28 13:35:00,93.13,93.18,93.05,93.18,5618.0,87.9454,87.9926,87.8698,87.9926,5618.0
2021-01-28 13:40:00,93.13,93.15,93.08,93.08,3384.0,87.9454,87.9643,87.8981,87.8981,3384.0
2021-01-28 13:45:00,93.06,93.08,92.89,92.89,7337.0,87.8793,87.8981,87.7187,87.7187,7337.0
2021-01-28 13:50:00,92.88,92.88,92.83,92.88,3401.0,87.7093,87.7093,87.6621,87.7093,3401.0
2021-01-28 13:55:00,92.87,92.87,92.79,92.82,3832.0,87.6998,87.6998,87.6243,87.6526,3832.0
2021-01-28 14:00:00,92.83,92.87,92.8,92.8,12869.0,87.6621,87.6998,87.6337,87.6337,12869.0
2021-01-28 14:05:00,92.81,92.94,92.81,92.93,6518.0,87.6432,87.7659,87.6432,87.7565,6518.0
2021-01-28 14:10:00,92.95,92.95,92.85,92.85,4947.0,87.7754,87.7754,87.681,87.681,4947.0
2021-01-28 14:15:00,92.86,92.86,92.61,92.61,5464.0,87.6904,87.6904,87.4543,87.4543,5464.0
2021-01-28 14:20:00,92.63,92.65,92.54,92.6,3879.0,87.4732,87.4921,87.3882,87.4449,3879.0
2021-01-28 14:25:00,92.58,92.72,92.58,92.69,13104.0,87.426,87.5582,87.426,87.5299,13104.0
2021-01-28 14:30:00,92.69,92.76,92.64,92.66,7475.0,87.5299,87.596,87.4826,87.5015,7475.0
2021-01-28 14:35:00,92.65,92.73,92.6,92.72,6984.0,87.4921,87.5676,87.4449,87.5582,6984.0
2021-01-28 14:40:00,92.72,92.84,92.67,92.68,17614.0,87.5582,87.6715,87.511,87.5204,17614.0
2021-01-28 14:45:00,92.68,92.71,92.58,92.67,6718.0,87.5204,87.5487,87.426,87.511,6718.0
2021-01-28 14:50:00,92.66,92.75,92.64,92.71,6043.0,87.5015,87.5865,87.4826,87.5487,6043.0
2021-01-28 14:55:00,92.73,92.74,92.65,92.72,4096.0,87.5676,87.5771,87.4921,87.5582,4096.0
2021-01-28 15:00:00,92.7,92.7,92.62,92.64,8191.0,87.5393,87.5393,87.4638,87.4826,8191.0
2021-01-28 15:05:00,92.6,92.65,92.57,92.64,5248.0,87.4449,87.4921,87.4165,87.4826,5248.0
2021-01-28 15:10:00,92.63,92.66,92.56,92.6,7300.0,87.4732,87.5015,87.4071,87.4449,7300.0
2021-01-28 15:15:00,92.62,92.64,92.45,92.53,8484.0,87.4638,87.4826,87.3032,87.3788,8484.0
2021-01-28 15:20:00,92.54,92.54,92.43,92.46,9731.0,87.3882,87.3882,87.2843,87.3127,9731.0
2021-01-28 15:25:00,92.48,92.54,92.47,92.48,8802.0,87.3316,87.3882,87.3221,87.3316,8802.0
2021-01-28 15:30:00,92.5,92.54,92.3,92.33,10330.0,87.3504,87.3882,87.1616,87.1899,10330.0
2021-01-28 15:35:00,92.34,92.39,92.28,92.39,10020.0,87.1993,87.2466,87.1427,87.2466,10020.0
2021-01-28 15:40:00,92.38,92.41,92.17,92.21,10255.0,87.2371,87.2654,87.0388,87.0766,10255.0
2021-01-28 15:45:00,92.21,92.22,92.07,92.2,17196.0,87.0766,87.086,86.9444,87.0671,17196.0
2021-01-28 15:50:00,92.18,92.27,92.1,92.17,33269.0,87.0483,87.1332,86.9727,87.0388,33269.0
2021-01-28 15:55:00,92.13,92.15,91.86,91.88,66615.0,87.001,87.0199,86.7461,86.765,66615.0
2021-01-29 09:30:00,91.31,91.37,90.86,90.88,32425.0,86.2267,86.2833,85.8017,85.8206,32425.0
2021-01-29 09:35:00,90.85,91.33,90.71,91.33,7070.0,85.7923,86.2456,85.6601,86.2456,7070.0
2021-01-29 09:40:00,91.24,91.29,91.11,91.29,4342.0,86.1606,86.2078,86.0378,86.2078,4342.0
2021-01-29 09:45:00,91.2,91.48,91.11,91.31,8081.0,86.1228,86.3872,86.0378,86.2267,8081.0
2021-01-29 09:50:00,91.22,91.27,91.09,91.16,4568.0,86.1417,86.1889,86.0189,86.085,4568.0
2021-01-29 09:55:00,91.14,91.37,91.14,91.25,5194.0,86.0661,86.2833,86.0661,86.17,5194.0
2021-01-29 10:00:00,91.28,91.31,91.12,91.3,4866.0,86.1984,86.2267,86.0473,86.2172,4866.0
2021-01-29 10:05:00,91.31,91.55,91.26,91.53,3626.0,86.2267,86.4533,86.1795,86.4344,3626.0
2021-01-29 10:10:00,91.71,91.77,91.42,91.48,7371.0,86.6044,86.6611,86.3306,86.3872,7371.0
2021-01-29 10:15:00,91.49,91.51,91.36,91.39,5342.0,86.3967,86.4156,86.2739,86.3022,5342.0
2021-01-29 10:20:00,91.35,91.55,91.31,91.47,6944.0,86.2645,86.4533,86.2267,86.3778,6944.0
2021-01-29 10:25:00,91.41,91.46,91.37,91.46,3732.0,86.3211,86.3683,86.2833,86.3683,3732.0
2021-01-29 10:30:00,91.56,91.64,91.49,91.63,5415.0,86.4628,86.5383,86.3967,86.5289,5415.0
2021-01-29 10:35:00,91.57,91.71,91.55,91.63,8628.0,86.4722,86.6044,86.4533,86.5289,8628.0
2021-01-29 10:40:00,91.63,91.63,91.43,91.43,6100.0,86.5289,86.5289,86.34,86.34,6100.0
2021-01-29 10:45:00,91.44,91.52,91.34,91.5,8679.0,86.3494,86.425,86.255,86.4061,8679.0
2021-01-29 10:50:00,91.45,91.54,91.41,91.53,11030.0,86.3589,86.4439,86.3211,86.4344,11030.0
2021-01-29 10:55:00,91.55,91.64,91.49,91.52,13180.0,86.4533,86.5383,86.3967,86.425,13180.0
2021-01-29 11:00:00,91.52,91.52,91.06,91.06,3905.0,86.425,86.425,85.9906,85.9906,3905.0
2021-01-29 11:05:00,91.0,91.05,90.95,91.05,3865.0,85.9339,85.9812,85.8867,85.9812,3865.0
2021-01-29 11:10:00,91.02,91.02,90.82,90.83,2000.0,85.9528,85.9528,85.764,85.7734,2000.0
2021-01-29 11:15:00,90.77,90.89,90.73,90.89,5706.0,85.7167,85.8301,85.679,85.8301,5706.0
2021-01-29 11:20:00,90.85,91.0,90.85,90.97,4232.0,85.7923,85.9339,85.7923,85.9056,4232.0
2021-01-29 11:25:00,90.91,90.95,90.68,90.69,6107.0,85.849,85.8867,85.6318,85.6412,6107.0
2021-01-29 11:30:00,90.67,90.82,90.56,90.59,6293.0,85.6223,85.764,85.5184,85.5468,6293.0
2021-01-29 11:35:00,90.57,90.65,90.53,90.65,6713.0,85.5279,85.6034,85.4901,85.6034,6713.0
2021-01-29 11:40:00,90.66,90.8,90.62,90.67,4192.0,85.6129,85.7451,85.5751,85.6223,4192.0
2021-01-29 11:45:00,90.66,90.72,90.62,90.67,7236.0,85.6129,85.6695,85.5751,85.6223,7236.0
2021-01-29 11:50:00,90.67,90.67,90.5,90.5,3623.0,85.6223,85.6223,85.4618,85.4618,3623.0
2021-01-29 11:55:00,90.55,90.7,90.54,90.67,4615.0,85.509,85.6506,85.4996,85.6223,4615.0
2021-01-29 12:00:00,90.65,90.65,90.55,90.61,3667.0,85.6034,85.6034,85.509,85.5657,3667.0
2021-01-29 12:05:00,90.65,90.68,90.59,90.66,3600.0,85.6034,85.6318,85.5468,85.6129,3600.0
2021-01-29 12:10:00,90.69,90.81,90.66,90.66,4716.0,85.6412,85.7545,85.6129,85.6129,4716.0
2021-01-29 12:15:00,90.6,90.61,90.47,90.55,9544.0,85.5562,85.5657,85.4334,85.509,9544.0
2021-01-29 12:20:00,90.55,90.6,90.48,90.48,9972.0,85.509,85.5562,85.4429,85.4429,9972.0
2021-01-29 12:25:00,90.49,90.68,90.47,90.66,12364.0,85.4523,85.6318,85.4334,85.6129,12364.0
2021-01-29 12:30:00,90.61,90.66,90.54,90.54,3481.0,85.5657,85.6129,85.4996,85.4996,3481.0
2021-01-29 12:35:00,90.58,90.62,90.54,90.58,8003.0,85.5373,85.5751,85.4996,85.5373,8003.0
2021-01-29 12:40:00,90.58,90.77,90.58,90.72,11033.0,85.5373,85.7167,85.5373,85.6695,11033.0
2021-01-29 12:45:00,90.73,90.75,90.41,90.41,7896.0,85.679,85.6979,85.3768,85.3768,7896.0
2021-01-29 12:50:00,90.39,90.56,90.38,90.55,6584.0,85.3579,85.5184,85.3485,85.509,6584.0
2021-01-29 12:55:00,90.54,90.58,90.41,90.41,3360.0,85.4996,85.5373,85.3768,85.3768,3360.0
2021-01-29 13:00:00,90.37,90.49,90.32,90.43,5008.0,85.339,85.4523,85.2918,85.3957,5008.0
2021-01-29 13:05:00,90.4,90.4,90.32,90.35,2730.0,85.3673,85.3673,85.2918,85.3201,2730.0
2021-01-29 13:10:00,90.33,90.37,90.26,90.26,4112.0,85.3012,85.339,85.2351,85.2351,4112.0
2021-01-29 13:15:00,90.23,90.24,90.01,90.04,9322.0,85.2068,85.2163,84.9991,85.0274,9322.0
2021-01-29 13:20:00,90.06,90.32,90.04,90.28,6972.0,85.0463,85.2918,85.0274,85.254,6972.0
2021-01-29 13:25:00,90.3,90.66,90.3,90.6,5646.0,85.2729,85.6129,85.2729,85.5562,5646.0
2021-01-29 13:30:00,90.62,90.7,90.58,90.58,3507.0,85.5751,85.6506,85.5373,85.5373,3507.0
2021-01-29 13:35:00,90.62,90.7,90.59,90.59,3721.0,85.5751,85.6506,85.5468,85.5468,3721.0
2021-01-29 13:40:00,90.58,90.62,90.51,90.6,11492.0,85.5373,85.5751,85.4712,85.5562,11492.0
2021-01-29 13:45:00,90.61,90.63,90.44,90.44,3511.0,85.5657,85.5845,85.4051,85.4051,3511.0
2021-01-29 13:50:00,90.45,90.47,90.38,90.41,4859.0,85.4146,85.4334,85.3485,85.3768,4859.0
2021-01-29 13:55:00,90.45,90.47,90.37,90.38,5276.0,85.4146,85.4334,85.339,85.3485,5276.0
2021-01-29 14:00:00,90.34,90.6,90.34,90.56,5613.0,85.3107,85.5562,85.3107,85.5184,5613.0
2021-01-29 14:05:00,90.55,90.73,90.52,90.73,7394.0,85.509,85.679,85.4807,85.679,7394.0
2021-01-29 14:10:00,90.74,90.74,90.68,90.73,4066.0,85.6884,85.6884,85.6318,85.679,4066.0
2021-01-29 14:15:00,90.73,90.78,90.68,90.74,9044.0,85.679,85.7262,85.6318,85.6884,9044.0
2021-01-29 14:20:00,90.78,90.79,90.66,90.71,5777.0,85.7262,85.7356,85.6129,85.6601,5777.0
2021-01-29 14:25:00,90.73,90.75,90.64,90.69,7626.0,85.679,85.6979,85.594,85.6412,7626.0
2021-01-29 14:30:00,90.67,90.67,90.47,90.49,7464.0,85.6223,85.6223,85.4334,85.4523,7464.0
2021-01-29 14:35:00,90.52,90.62,90.48,90.56,9761.0,85.4807,85.5751,85.4429,85.5184,9761.0
2021-01-29 14:40:00,90.55,90.75,90.48,90.72,10880.0,85.509,85.6979,85.4429,85.6695,10880.0
2021-01-29 14:45:00,90.68,90.75,90.66,90.71,9730.0,85.6318,85.6979,85.6129,85.6601,9730.0
2021-01-29 14:50:00,90.74,90.84,90.73,90.73,5214.0,85.6884,85.7829,85.679,85.679,5214.0
2021-01-29 14:55:00,90.7,90.85,90.67,90.76,5553.0,85.6506,85.7923,85.6223,85.7073,5553.0
2021-01-29 15:00:00,90.77,91.03,90.77,90.97,8733.0,85.7167,85.9623,85.7167,85.9056,8733.0
2021-01-29 15:05:00,90.99,91.02,90.89,91.02,7055.0,85.9245,85.9528,85.8301,85.9528,7055.0
2021-01-29 15:10:00,91.02,91.21,91.02,91.17,12118.0,85.9528,86.1323,85.9528,86.0945,12118.0
2021-01-29 15:15:00,91.21,91.21,91.01,91.03,8083.0,86.1323,86.1323,85.9434,85.9623,8083.0
2021-01-29 15:20:00,91.02,91.12,90.93,90.95,7484.0,85.9528,86.0473,85.8678,85.8867,7484.0
2021-01-29 15:25:00,90.97,91.0,90.84,90.84,8291.0,85.9056,85.9339,85.7829,85.7829,8291.0
2021-01-29 15:30:00,90.85,91.09,90.84,90.97,12851.0,85.7923,86.0189,85.7829,85.9056,12851.0
2021-01-29 15:35:00,90.95,90.96,90.64,90.64,10010.0,85.8867,85.8962,85.594,85.594,10010.0
2021-01-29 15:40:00,90.58,90.63,90.45,90.45,16094.0,85.5373,85.5845,85.4146,85.4146,16094.0
2021-01-29 15:45:00,90.44,90.71,90.38,90.71,28459.0,85.4051,85.6601,85.3485,85.6601,28459.0
2021-01-29 15:50:00,90.76,90.89,90.69,90.75,28737.0,85.7073,85.8301,85.6412,85.6979,28737.0
2021-01-29 15:55:00,90.74,90.97,90.47,90.52,80666.0,85.6884,85.9056,85.4334,85.4807,80666.0
2021-02-01 09:30:00,90.93,91.29,90.69,90.69,25620.0,85.8678,86.2078,85.6412,85.6412,25620.0
2021-02-01 09:35:00,90.77,91.02,90.57,90.57,5800.0,85.7167,85.9528,85.5279,85.5279,5800.0
2021-02-01 09:40:00,90.76,90.94,90.52,90.53,5206.0,85.7073,85.8773,85.4807,85.4901,5206.0
2021-02-01 09:45:00,90.65,90.86,90.51,90.79,6600.0,85.6034,85.8017,85.4712,85.7356,6600.0
2021-02-01 09:50:00,90.75,90.75,90.44,90.57,8537.0,85.6979,85.6979,85.4051,85.5279,8537.0
2021-02-01 09:55:00,90.64,90.75,90.55,90.65,5625.0,85.594,85.6979,85.509,85.6034,5625.0
2021-02-01 10:00:00,90.59,90.6,90.34,90.47,7159.0,85.5468,85.5562,85.3107,85.4334,7159.0
2021-02-01 10:05:00,90.46,90.64,90.44,90.57,4069.0,85.424,85.594,85.4051,85.5279,4069.0
2021-02-01 10:10:00,90.66,90.74,90.55,90.62,4838.0,85.6129,85.6884,85.509,85.5751,4838.0
2021-02-01 10:15:00,90.64,90.95,90.63,90.95,4393.0,85.594,85.8867,85.5845,85.8867,4393.0
2021-02-01 10:20:00,90.97,91.08,90.94,91.03,13835.0,85.9056,86.0095,85.8773,85.9623,13835.0
2021-02-01 10:25:00,91.01,91.13,90.89,90.89,4292.0,85.9434,86.0567,85.8301,85.8301,4292.0
2021-02-01 10:30:00,90.9,91.09,90.85,91.08,4405.0,85.8395,86.0189,85.7923,86.0095,4405.0
2021-02-01 10:35:00,91.04,91.07,90.81,90.93,5166.0,85.9717,86.0,85.7545,85.8678,5166.0
2021-02-01 10:40:00,90.89,90.96,90.83,90.87,5664.0,85.8301,85.8962,85.7734,85.8112,5664.0
2021-02-01 10:45:00,90.89,90.97,90.85,90.89,4496.0,85.8301,85.9056,85.7923,85.8301,4496.0
2021-02-01 10:50:00,90.89,90.95,90.76,90.8,3962.0,85.8301,85.8867,85.7073,85.7451,3962.0
2021-02-01 10:55:00,90.77,90.77,90.61,90.7,6624.0,85.7167,85.7167,85.5657,85.6506,6624.0
2021-02-01 11:00:00,90.68,90.75,90.64,90.74,3204.0,85.6318,85.6979,85.594,85.6884,3204.0
2021-02-01 11:05:00,90.76,90.87,90.75,90.79,3616.0,85.7073,85.8112,85.6979,85.7356,3616.0
2021-02-01 11:10:00,90.73,90.83,90.73,90.83,9265.0,85.679,85.7734,85.679,85.7734,9265.0
2021-02-01 11:15:00,90.88,90.94,90.79,90.84,5123.0,85.8206,85.8773,85.7356,85.7829,5123.0
2021-02-01 11:20:00,90.86,90.93,90.83,90.89,5053.0,85.8017,85.8678,85.7734,85.8301,5053.0
2021-02-01 11:25:00,90.91,91.05,90.89,90.93,9789.0,85.849,85.9812,85.8301,85.8678,9789.0
2021-02-01 11:30:00,90.96,91.07,90.96,91.02,3453.0,85.8962,86.0,85.8962,85.9528,3453.0
2021-02-01 11:35:00,91.04,91.04,90.86,90.94,3954.0,85.9717,85.9717,85.8017,85.8773,3954.0
2021-02-01 11:40:00,90.96,91.27,90.95,91.23,2716.0,85.8962,86.1889,85.8867,86.1511,2716.0
2021-02-01 11:45:00,91.25,91.32,91.22,91.22,2021.0,86.17,86.2361,86.1417,86.1417,2021.0
2021-02-01 11:50:00,91.25,91.3,91.2,91.22,8756.0,86.17,86.2172,86.1228,86.1417,8756.0
2021-02-01 11:55:00,91.19,91.28,91.16,91.17,6259.0,86.1134,86.1984,86.085,86.0945,6259.0
2021-02-01 12:00:00,91.21,91.34,91.21,91.26,3191.0,86.1323,86.255,86.1323,86.1795,3191.0
2021-02-01 12:05:00,91.3,91.3,91.19,91.19,2671.0,86.2172,86.2172,86.1134,86.1134,2671.0
2021-02-01 12:10:00,91.17,91.3,91.16,91.3,1934.0,86.0945,86.2172,86.085,86.2172,1934.0
2021-02-01 12:15:00,91.36,91.42,91.35,91.37,2178.0,86.2739,86.3306,86.2645,86.2833,2178.0
2021-02-01 12:20:00,91.35,91.37,91.25,91.28,3296.0,86.2645,86.2833,86.17,86.1984,3296.0
2021-02-01 12:25:00,91.27,91.29,91.18,91.19,1870.0,86.1889,86.2078,86.1039,86.1134,1870.0
2021-02-01 12:30:00,91.22,91.35,91.2,91.28,3545.0,86.1417,86.2645,86.1228,86.1984,3545.0
2021-02-01 12:35:00,91.31,91.37,91.28,91.29,8806.0,86.2267,86.2833,86.1984,86.2078,8806.0
2021-02-01 12:40:00,91.31,91.31,91.21,91.25,2814.0,86.2267,86.2267,86.1323,86.17,2814.0
2021-02-01 12:45:00,91.23,91.31,91.18,91.29,4358.0,86.1511,86.2267,86.1039,86.2078,4358.0
2021-02-01 12:50:00,91.32,91.47,91.32,91.47,3546.0,86.2361,86.3778,86.2361,86.3778,3546.0
2021-02-01 12:55:00,91.48,91.65,91.48,91.64,6139.0,86.3872,86.5478,86.3872,86.5383,6139.0
2021-02-01 13:00:00,91.65,91.7,91.59,91.69,4278.0,86.5478,86.595,86.4911,86.5855,4278.0
2021-02-01 13:05:00,91.72,91.72,91.51,91.51,3002.0,86.6139,86.6139,86.4156,86.4156,3002.0
2021-02-01 13:10:00,91.56,91.57,91.45,91.46,1300.0,86.4628,86.4722,86.3589,86.3683,1300.0
2021-02-01 13:15:00,91.44,91.53,91.41,91.5,4266.0,86.3494,86.4344,86.3211,86.4061,4266.0
2021-02-01 13:20:00,91.51,91.52,91.44,91.46,6291.0,86.4156,86.425,86.3494,86.3683,6291.0
2021-02-01 13:25:00,91.44,91.51,91.42,91.51,3329.0,86.3494,86.4156,86.3306,86.4156,3329.0
2021-02-01 13:30:00,91.5,91.54,91.48,91.52,4344.0,86.4061,86.4439,86.3872,86.425,4344.0
2021-02-01 13:35:00,91.51,91.53,91.38,91.38,2891.0,86.4156,86.4344,86.2928,86.2928,2891.0
2021-02-01 13:40:00,91.38,91.41,91.32,91.32,3749.0,86.2928,86.3211,86.2361,86.2361,3749.0
2021-02-01 13:45:00,91.32,91.35,91.17,91.17,24527.0,86.2361,86.2645,86.0945,86.0945,24527.0
2021-02-01 13:50:00,91.18,91.26,91.16,91.25,5225.0,86.1039,86.1795,86.085,86.17,5225.0
2021-02-01 13:55:00,91.22,91.27,91.21,91.27,4617.0,86.1417,86.1889,86.1323,86.1889,4617.0
2021-02-01 14:00:00,91.26,91.28,91.21,91.27,4924.0,86.1795,86.1984,86.1323,86.1889,4924.0
2021-02-01 14:05:00,91.28,91.29,91.16,91.2,9415.0,86.1984,86.2078,86.085,86.1228,9415.0
2021-02-01 14:10:00,91.2,91.34,91.2,91.34,11855.0,86.1228,86.255,86.1228,86.255,11855.0
2021-02-01 14:15:00,91.37,91.43,91.35,91.42,2830.0,86.2833,86.34,86.2645,86.3306,2830.0
2021-02-01 14:20:00,91.41,91.41,91.33,91.38,4970.0,86.3211,86.3211,86.2456,86.2928,4970.0
2021-02-01 14:25:00,91.4,91.44,91.33,91.37,8369.0,86.3117,86.3494,86.2456,86.2833,8369.0
2021-02-01 14:30:00,91.39,91.42,91.38,91.41,3652.0,86.3022,86.3306,86.2928,86.3211,3652.0
2021-02-01 14:35:00,91.41,91.52,91.41,91.49,3004.0,86.3211,86.425,86.3211,86.3967,3004.0
2021-02-01 14:40:00,91.48,91.56,91.47,91.48,4392.0,86.3872,86.4628,86.3778,86.3872,4392.0
2021-02-01 14:45:00,91.49,91.52,91.46,91.51,3018.0,86.3967,86.425,86.3683,86.4156,3018.0
2021-02-01 14:50:00,91.53,91.56,91.44,91.56,5317.0,86.4344,86.4628,86.3494,86.4628,5317.0
2021-02-01 14:55:00,91.54,91.54,91.43,91.45,2016.0,86.4439,86.4439,86.34,86.3589,2016.0
2021-02-01 15:00:00,91.45,91.55,91.41,91.48,7201.0,86.3589,86.4533,86.3211,86.3872,7201.0
2021-02-01 15:05:00,91.47,91.51,91.38,91.39,2324.0,86.3778,86.4156,86.2928,86.3022,2324.0
2021-02-01 15:10:00,91.44,91.44,91.29,91.32,5780.0,86.3494,86.3494,86.2078,86.2361,5780.0
2021-02-01 15:15:00,91.35,91.48,91.34,91.38,9331.0,86.2645,86.3872,86.255,86.2928,9331.0
2021-02-01 15:20:00,91.4,91.4,91.19,91.21,4223.0,86.3117,86.3117,86.1134,86.1323,4223.0
2021-02-01 15:25:00,91.22,91.23,91.15,91.17,7434.0,86.1417,86.1511,86.0756,86.0945,7434.0
2021-02-01 15:30:00,91.17,91.18,91.03,91.04,5615.0,86.0945,86.1039,85.9623,85.9717,5615.0
2021-02-01 15:35:00,91.03,91.12,91.02,91.04,8500.0,85.9623,86.0473,85.9528,85.9717,8500.0
2021-02-01 15:40:00,91.04,91.12,90.86,91.03,50542.0,85.9717,86.0473,85.8017,85.9623,50542.0
2021-02-01 15:45:00,91.03,91.1,90.98,91.0,11280.0,85.9623,86.0284,85.9151,85.9339,11280.0
2021-02-01 15:50:00,90.98,91.16,90.96,91.12,20189.0,85.9151,86.085,85.8962,86.0473,20189.0
2021-02-01 15:55:00,91.12,91.12,90.92,90.97,82257.0,86.0473,86.0473,85.8584,85.9056,82257.0
2021-02-02 09:30:00,91.49,91.95,91.36,91.9,38364.0,86.3967,86.8311,86.2739,86.7838,38364.0
2021-02-02 09:35:00,91.84,91.92,91.79,91.82,15861.0,86.7272,86.8027,86.68,86.7083,15861.0
2021-02-02 09:40:00,91.82,91.85,91.22,91.31,24096.0,86.7083,86.7366,86.1417,86.2267,24096.0
2021-02-02 09:45:00,91.28,91.58,91.16,91.49,18396.0,86.1984,86.4817,86.085,86.3967,18396.0
2021-02-02 09:50:00,91.42,91.51,91.34,91.38,25741.0,86.3306,86.4156,86.255,86.2928,25741.0
2021-02-02 09:55:00,91.35,91.46,91.29,91.29,26072.0,86.2645,86.3683,86.2078,86.2078,26072.0
2021-02-02 10:00:00,91.25,91.47,91.2,91.32,24153.0,86.17,86.3778,86.1228,86.2361,24153.0
2021-02-02 10:05:00,91.27,91.5,91.27,91.47,14440.0,86.1889,86.4061,86.1889,86.3778,14440.0
2021-02-02 10:10:00,91.43,91.5,91.4,91.42,9575.0,86.34,86.4061,86.3117,86.3306,9575.0
2021-02-02 10:15:00,91.45,91.56,91.41,91.48,24586.0,86.3589,86.4628,86.3211,86.3872,24586.0
2021-02-02 10:20:00,91.49,91.76,91.46,91.71,17551.0,86.3967,86.6516,86.3683,86.6044,17551.0
2021-02-02 10:25:00,91.75,91.81,91.62,91.64,21713.0,86.6422,86.6989,86.5194,86.5383,21713.0
2021-02-02 10:30:00,91.65,91.76,91.6,91.6,12793.0,86.5478,86.6516,86.5005,86.5005,12793.0
2021-02-02 10:35:00,91.6,91.7,91.56,91.64,18572.0,86.5005,86.595,86.4628,86.5383,18572.0
2021-02-02 10:40:00,91.62,91.76,91.61,91.73,8797.0,86.5194,86.6516,86.51,86.6233,8797.0
2021-02-02 10:45:00,91.73,91.76,91.68,91.73,7927.0,86.6233,86.6516,86.5761,86.6233,7927.0
2021-02-02 10:50:00,91.75,91.75,91.65,91.67,5743.0,86.6422,86.6422,86.5478,86.5666,5743.0
2021-02-02 10:55:00,91.66,91.82,91.64,91.79,14330.0,86.5572,86.7083,86.5383,86.68,14330.0
2021-02-02 11:00:00,91.74,91.89,91.74,91.86,6576.0,86.6327,86.7744,86.6327,86.7461,6576.0
2021-02-02 11:05:00,91.88,92.03,91.85,92.02,3843.0,86.765,86.9066,86.7366,86.8972,3843.0
2021-02-02 11:10:00,92.08,92.17,92.06,92.12,2908.0,86.9538,87.0388,86.9349,86.9916,2908.0
2021-02-02 11:15:00,92.13,92.13,92.03,92.08,4069.0,87.001,87.001,86.9066,86.9538,4069.0
2021-02-02 11:20:00,92.09,92.1,91.87,91.87,3041.0,86.9633,86.9727,86.7555,86.7555,3041.0
2021-02-02 11:25:00,91.88,91.95,91.87,91.93,2035.0,86.765,86.8311,86.7555,86.8122,2035.0
2021-02-02 11:30:00,91.96,92.1,91.96,92.05,2945.0,86.8405,86.9727,86.8405,86.9255,2945.0
2021-02-02 11:35:00,92.04,92.08,91.96,91.96,4213.0,86.916,86.9538,86.8405,86.8405,4213.0
2021-02-02 11:40:00,91.95,92.01,91.91,91.93,5458.0,86.8311,86.8877,86.7933,86.8122,5458.0
2021-02-02 11:45:00,91.93,91.97,91.89,91.93,3032.0,86.8122,86.8499,86.7744,86.8122,3032.0
2021-02-02 11:50:00,91.93,91.97,91.82,91.86,2609.0,86.8122,86.8499,86.7083,86.7461,2609.0
2021-02-02 11:55:00,91.87,91.92,91.87,91.91,55778.0,86.7555,86.8027,86.7555,86.7933,55778.0
2021-02-02 12:00:00,91.93,92.06,91.89,92.06,3981.0,86.8122,86.9349,86.7744,86.9349,3981.0
2021-02-02 12:05:00,92.11,92.13,92.05,92.08,8602.0,86.9821,87.001,86.9255,86.9538,8602.0
2021-02-02 12:10:00,92.1,92.12,92.06,92.1,2839.0,86.9727,86.9916,86.9349,86.9727,2839.0
2021-02-02 12:15:00,92.11,92.11,91.98,91.98,9832.0,86.9821,86.9821,86.8594,86.8594,9832.0
2021-02-02 12:20:00,92.0,92.03,91.84,91.84,2259.0,86.8783,86.9066,86.7272,86.7272,2259.0
2021-02-02 12:25:00,91.86,91.86,91.74,91.75,3660.0,86.7461,86.7461,86.6327,86.6422,3660.0
2021-02-02 12:30:00,91.74,91.82,91.74,91.8,3950.0,86.6327,86.7083,86.6327,86.6894,3950.0
2021-02-02 12:35:00,91.81,91.82,91.75,91.8,2168.0,86.6989,86.7083,86.6422,86.6894,2168.0
2021-02-02 12:40:00,91.78,91.78,91.71,91.73,3651.0,86.6705,86.6705,86.6044,86.6233,3651.0
2021-02-02 12:45:00,91.73,91.73,91.69,91.7,2700.0,86.6233,86.6233,86.5855,86.595,2700.0
2021-02-02 12:50:00,91.71,91.76,91.7,91.7,3393.0,86.6044,86.6516,86.595,86.595,3393.0
2021-02-02 12:55:00,91.69,91.91,91.68,91.87,2834.0,86.5855,86.7933,86.5761,86.7555,2834.0
2021-02-02 13:00:00,91.9,91.92,91.87,91.88,1879.0,86.7838,86.8027,86.7555,86.765,1879.0
2021-02-02 13:05:00,91.87,91.87,91.82,91.86,2439.0,86.7555,86.7555,86.7083,86.7461,2439.0
2021-02-02 13:10:00,91.83,91.83,91.78,91.8,2878.0,86.7177,86.7177,86.6705,86.6894,2878.0
2021-02-02 13:15:00,91.74,91.74,91.68,91.73,3957.0,86.6327,86.6327,86.5761,86.6233,3957.0
2021-02-02 13:20:00,91.74,91.75,91.69,91.72,3784.0,86.6327,86.6422,86.5855,86.6139,3784.0
2021-02-02 13:25:00,91.73,91.8,91.72,91.73,4603.0,86.6233,86.6894,86.6139,86.6233,4603.0
2021-02-02 13:30:00,91.75,91.81,91.73,91.79,2894.0,86.6422,86.6989,86.6233,86.68,2894.0
2021-02-02 13:35:00,91.78,91.81,91.72,91.79,4980.0,86.6705,86.6989,86.6139,86.68,4980.0
2021-02-02 13:40:00,91.79,91.83,91.74,91.76,3752.0,86.68,86.7177,86.6327,86.6516,3752.0
2021-02-02 13:45:00,91.77,91.85,91.76,91.78,1489.0,86.6611,86.7366,86.6516,86.6705,1489.0
2021-02-02 13:50:00,91.81,91.83,91.76,91.77,3507.0,86.6989,86.7177,86.6516,86.6611,3507.0
2021-02-02 13:55:00,91.78,91.87,91.78,91.84,2807.0,86.6705,86.7555,86.6705,86.7272,2807.0
2021-02-02 14:00:00,91.86,91.92,91.86,91.87,2532.0,86.7461,86.8027,86.7461,86.7555,2532.0
2021-02-02 14:05:00,91.87,91.98,91.86,91.96,4419.0,86.7555,86.8594,86.7461,86.8405,4419.0
2021-02-02 14:10:00,91.95,91.95,91.87,91.88,12340.0,86.8311,86.8311,86.7555,86.765,12340.0
2021-02-02 14:15:00,91.87,91.87,91.69,91.69,5889.0,86.7555,86.7555,86.5855,86.5855,5889.0
2021-02-02 14:20:00,91.73,91.73,91.64,91.69,44596.0,86.6233,86.6233,86.5383,86.5855,44596.0
2021-02-02 14:25:00,91.68,91.72,91.6,91.67,6268.0,86.5761,86.6139,86.5005,86.5666,6268.0
2021-02-02 14:30:00,91.69,91.88,91.69,91.88,10822.0,86.5855,86.765,86.5855,86.765,10822.0
2021-02-02 14:35:00,91.91,91.94,91.87,91.94,4763.0,86.7933,86.8216,86.7555,86.8216,4763.0
2021-02-02 14:40:00,91.96,91.96,91.87,91.88,3928.0,86.8405,86.8405,86.7555,86.765,3928.0
2021-02-02 14:45:00,91.89,91.89,91.84,91.86,3047.0,86.7744,86.7744,86.7272,86.7461,3047.0
2021-02-02 14:50:00,91.86,91.96,91.86,91.89,4610.0,86.7461,86.8405,86.7461,86.7744,4610.0
2021-02-02 14:55:00,91.9,92.0,91.87,92.0,3693.0,86.7838,86.8783,86.7555,86.8783,3693.0
2021-02-02 15:00:00,91.98,91.99,91.91,91.95,6582.0,86.8594,86.8688,86.7933,86.8311,6582.0
2021-02-02 15:05:00,91.93,91.97,91.9,91.92,2722.0,86.8122,86.8499,86.7838,86.8027,2722.0
2021-02-02 15:10:00,91.94,91.97,91.88,91.9,5662.0,86.8216,86.8499,86.765,86.7838,5662.0
2021-02-02 15:15:00,91.9,91.9,91.83,91.86,6112.0,86.7838,86.7838,86.7177,86.7461,6112.0
2021-02-02 15:20:00,91.86,91.9,91.79,91.86,5980.0,86.7461,86.7838,86.68,86.7461,5980.0
2021-02-02 15:25:00,91.84,91.92,91.84,91.84,5626.0,86.7272,86.8027,86.7272,86.7272,5626.0
2021-02-02 15:30:00,91.85,91.92,91.82,91.89,8159.0,86.7366,86.8027,86.7083,86.7744,8159.0
2021-02-02 15:35:00,91.9,92.0,91.85,92.0,7438.0,86.7838,86.8783,86.7366,86.8783,7438.0
2021-02-02 15:40:00,92.01,92.11,92.01,92.02,13265.0,86.8877,86.9821,86.8877,86.8972,13265.0
2021-02-02 15:45:00,92.02,92.05,91.9,91.92,20416.0,86.8972,86.9255,86.7838,86.8027,20416.0
2021-02-02 15:50:00,91.89,92.11,91.88,91.94,20387.0,86.7744,86.9821,86.765,86.8216,20387.0
2021-02-02 15:55:00,91.95,92.0,91.82,91.88,70521.0,86.8311,86.8783,86.7083,86.765,70521.0
2021-02-03 09:30:00,91.82,91.82,91.31,91.59,24702.0,86.7083,86.7083,86.2267,86.4911,24702.0
2021-02-03 09:35:00,91.64,91.79,91.41,91.71,9692.0,86.5383,86.68,86.3211,86.6044,9692.0
2021-02-03 09:40:00,91.67,91.83,91.57,91.63,5967.0,86.5666,86.7177,86.4722,86.5289,5967.0
2021-02-03 09:45:00,91.6,91.79,91.58,91.7,6598.0,86.5005,86.68,86.4817,86.595,6598.0
2021-02-03 09:50:00,91.66,91.68,91.21,91.29,10601.0,86.5572,86.5761,86.1323,86.2078,10601.0
2021-02-03 09:55:00,91.31,91.47,91.2,91.2,12868.0,86.2267,86.3778,86.1228,86.1228,12868.0
2021-02-03 10:00:00,91.24,91.34,91.16,91.28,6466.0,86.1606,86.255,86.085,86.1984,6466.0
2021-02-03 10:05:00,91.36,91.36,91.18,91.19,6464.0,86.2739,86.2739,86.1039,86.1134,6464.0
2021-02-03 10:10:00,91.18,91.25,91.05,91.11,13316.0,86.1039,86.17,85.9812,86.0378,13316.0
2021-02-03 10:15:00,91.12,91.15,90.95,90.97,6867.0,86.0473,86.0756,85.8867,85.9056,6867.0
2021-02-03 10:20:00,90.97,91.18,90.97,91.18,4971.0,85.9056,86.1039,85.9056,86.1039,4971.0
2021-02-03 10:25:00,91.16,91.16,91.09,91.1,6162.0,86.085,86.085,86.0189,86.0284,6162.0
2021-02-03 10:30:00,91.05,91.16,91.04,91.1,9595.0,85.9812,86.085,85.9717,86.0284,9595.0
2021-02-03 10:35:00,91.1,91.13,91.07,91.1,11018.0,86.0284,86.0567,86.0,86.0284,11018.0
2021-02-03 10:40:00,91.09,91.18,91.09,91.16,6288.0,86.0189,86.1039,86.0189,86.085,6288.0
2021-02-03 10:45:00,91.15,91.26,91.15,91.25,5095.0,86.0756,86.1795,86.0756,86.17,5095.0
2021-02-03 10:50:00,91.25,91.26,91.16,91.17,5120.0,86.17,86.1795,86.085,86.0945,5120.0
2021-02-03 10:55:00,91.13,91.23,91.08,91.23,8200.0,86.0567,86.1511,86.0095,86.1511,8200.0
2021-02-03 11:00:00,91.28,91.28,91.0,91.03,29739.0,86.1984,86.1984,85.9339,85.9623,29739.0
2021-02-03 11:05:00,91.01,91.01,90.82,90.86,36386.0,85.9434,85.9434,85.764,85.8017,36386.0
2021-02-03 11:10:00,90.9,90.9,90.77,90.8,48507.0,85.8395,85.8395,85.7167,85.7451,48507.0
2021-02-03 11:15:00,90.82,90.84,90.76,90.82,21905.0,85.764,85.7829,85.7073,85.764,21905.0
2021-02-03 11:20:00,90.82,91.15,90.82,91.14,8962.0,85.764,86.0756,85.764,86.0661,8962.0
2021-02-03 11:25:00,91.17,91.21,91.12,91.19,7616.0,86.0945,86.1323,86.0473,86.1134,7616.0
2021-02-03 11:30:00,91.21,91.21,91.05,91.11,7021.0,86.1323,86.1323,85.9812,86.0378,7021.0
2021-02-03 11:35:00,91.11,91.22,91.09,91.2,5863.0,86.0378,86.1417,86.0189,86.1228,5863.0
2021-02-03 11:40:00,91.18,91.22,91.14,91.19,7125.0,86.1039,86.1417,86.0661,86.1134,7125.0
2021-02-03 11:45:00,91.17,91.27,91.16,91.22,7301.0,86.0945,86.1889,86.085,86.1417,7301.0
2021-02-03 11:50:00,91.22,91.25,91.16,91.17,9679.0,86.1417,86.17,86.085,86.0945,9679.0
2021-02-03 11:55:00,91.17,91.18,91.12,91.14,5175.0,86.0945,86.1039,86.0473,86.0661,5175.0
2021-02-03 12:00:00,91.13,91.19,91.13,91.16,5945.0,86.0567,86.1134,86.0567,86.085,5945.0
2021-02-03 12:05:00,91.18,91.22,91.15,91.2,9632.0,86.1039,86.1417,86.0756,86.1228,9632.0
2021-02-03 12:10:00,91.2,91.22,91.09,91.09,12217.0,86.1228,86.1417,86.0189,86.0189,12217.0
2021-02-03 12:15:00,91.1,91.12,91.06,91.06,5783.0,86.0284,86.0473,85.9906,85.9906,5783.0
2021-02-03 12:20:00,91.05,91.07,91.04,91.07,5987.0,85.9812,86.0,85.9717,86.0,5987.0
2021-02-03 12:25:00,91.07,91.07,90.97,91.06,14178.0,86.0,86.0,85.9056,85.9906,14178.0
2021-02-03 12:30:00,91.05,91.05,90.97,90.97,4219.0,85.9812,85.9812,85.9056,85.9056,4219.0
2021-02-03 12:35:00,90.97,90.98,90.94,90.98,2695.0,85.9056,85.9151,85.8773,85.9151,2695.0
2021-02-03 12:40:00,90.99,90.99,90.89,90.94,4179.0,85.9245,85.9245,85.8301,85.8773,4179.0
2021-02-03 12:45:00,90.93,90.93,90.89,90.92,3711.0,85.8678,85.8678,85.8301,85.8584,3711.0
2021-02-03 12:50:00,90.93,90.93,90.83,90.9,3473.0,85.8678,85.8678,85.7734,85.8395,3473.0
2021-02-03 12:55:00,90.91,90.93,90.91,90.93,2816.0,85.849,85.8678,85.849,85.8678,2816.0
2021-02-03 13:00:00,90.93,91.07,90.92,91.07,7413.0,85.8678,86.0,85.8584,86.0,7413.0
2021-02-03 13:05:00,91.07,91.08,90.96,91.04,6465.0,86.0,86.0095,85.8962,85.9717,6465.0
2021-02-03 13:10:00,91.05,91.1,91.02,91.1,12153.0,85.9812,86.0284,85.9528,86.0284,12153.0
2021-02-03 13:15:00,91.09,91.15,91.07,91.08,10779.0,86.0189,86.0756,86.0,86.0095,10779.0
2021-02-03 13:20:00,91.09,91.14,91.06,91.12,14663.0,86.0189,86.0661,85.9906,86.0473,14663.0
2021-02-03 13:25:00,91.12,91.21,91.12,91.14,11888.0,86.0473,86.1323,86.0473,86.0661,11888.0
2021-02-03 13:30:00,91.14,91.18,91.13,91.14,9667.0,86.0661,86.1039,86.0567,86.0661,9667.0
2021-02-03 13:35:00,91.14,91.23,91.09,91.2,60390.0,86.0661,86.1511,86.0189,86.1228,60390.0
2021-02-03 13:40:00,91.2,91.21,91.13,91.16,13796.0,86.1228,86.1323,86.0567,86.085,13796.0
2021-02-03 13:45:00,91.16,91.19,91.08,91.19,12929.0,86.085,86.1134,86.0095,86.1134,12929.0
2021-02-03 13:50:00,91.19,91.23,91.16,91.2,10801.0,86.1134,86.1511,86.085,86.1228,10801.0
2021-02-03 13:55:00,91.2,91.25,91.15,91.24,11182.0,86.1228,86.17,86.0756,86.1606,11182.0
2021-02-03 14:00:00,91.24,91.27,91.24,91.24,9304.0,86.1606,86.1889,86.1606,86.1606,9304.0
2021-02-03 14:05:00,91.24,91.34,91.21,91.34,11377.0,86.1606,86.255,86.1323,86.255,11377.0
2021-02-03 14:10:00,91.34,91.36,91.3,91.36,5392.0,86.255,86.2739,86.2172,86.2739,5392.0
2021-02-03 14:15:00,91.37,91.47,91.35,91.47,8207.0,86.2833,86.3778,86.2645,86.3778,8207.0
2021-02-03 14:20:00,91.45,91.46,91.4,91.45,5711.0,86.3589,86.3683,86.3117,86.3589,5711.0
2021-02-03 14:25:00,91.46,91.54,91.46,91.54,5286.0,86.3683,86.4439,86.3683,86.4439,5286.0
2021-02-03 14:30:00,91.53,91.6,91.49,91.59,7887.0,86.4344,86.5005,86.3967,86.4911,7887.0
2021-02-03 14:35:00,91.58,91.67,91.56,91.63,8840.0,86.4817,86.5666,86.4628,86.5289,8840.0
2021-02-03 14:40:00,91.63,91.76,91.62,91.67,6531.0,86.5289,86.6516,86.5194,86.5666,6531.0
2021-02-03 14:45:00,91.68,91.75,91.65,91.7,13799.0,86.5761,86.6422,86.5478,86.595,13799.0
2021-02-03 14:50:00,91.7,91.71,91.54,91.6,10319.0,86.595,86.6044,86.4439,86.5005,10319.0
2021-02-03 14:55:00,91.62,91.7,91.61,91.65,4316.0,86.5194,86.595,86.51,86.5478,4316.0
2021-02-03 15:00:00,91.61,91.66,91.55,91.55,8058.0,86.51,86.5572,86.4533,86.4533,8058.0
2021-02-03 15:05:00,91.52,91.62,91.5,91.58,7666.0,86.425,86.5194,86.4061,86.4817,7666.0
2021-02-03 15:10:00,91.58,91.7,91.58,91.69,4744.0,86.4817,86.595,86.4817,86.5855,4744.0
2021-02-03 15:15:00,91.69,91.7,91.6,91.67,8325.0,86.5855,86.595,86.5005,86.5666,8325.0
2021-02-03 15:20:00,91.67,91.69,91.61,91.63,7897.0,86.5666,86.5855,86.51,86.5289,7897.0
2021-02-03 15:25:00,91.62,91.71,91.61,91.71,9851.0,86.5194,86.6044,86.51,86.6044,9851.0
2021-02-03 15:30:00,91.71,91.74,91.63,91.74,12706.0,86.6044,86.6327,86.5289,86.6327,12706.0
2021-02-03 15:35:00,91.73,91.74,91.64,91.64,13720.0,86.6233,86.6327,86.5383,86.5383,13720.0
2021-02-03 15:40:00,91.63,91.67,91.55,91.57,16007.0,86.5289,86.5666,86.4533,86.4722,16007.0
2021-02-03 15:45:00,91.56,91.62,91.5,91.56,15497.0,86.4628,86.5194,86.4061,86.4628,15497.0
2021-02-03 15:50:00,91.56,91.6,91.48,91.55,27160.0,86.4628,86.5005,86.3872,86.4533,27160.0
2021-02-03 15:55:00,91.55,91.61,91.42,91.5,65815.0,86.4533,86.51,86.3306,86.4061,65815.0
2021-02-04 09:30:00,91.6,91.84,91.41,91.41,16126.0,86.5005,86.7272,86.3211,86.3211,16126.0
2021-02-04 09:35:00,91.43,91.57,91.22,91.25,5840.0,86.34,86.4722,86.1417,86.17,5840.0
2021-02-04 09:40:00,91.33,91.37,91.15,91.18,16418.0,86.2456,86.2833,86.0756,86.1039,16418.0
2021-02-04 09:45:00,91.22,91.51,91.16,91.5,16329.0,86.1417,86.4156,86.085,86.4061,16329.0
2021-02-04 09:50:00,91.52,91.6,91.4,91.6,9756.0,86.425,86.5005,86.3117,86.5005,9756.0
2021-02-04 09:55:00,91.6,91.77,91.6,91.73,8475.0,86.5005,86.6611,86.5005,86.6233,8475.0
2021-02-04 10:00:00,91.95,92.08,91.88,92.05,2459.0,86.8311,86.9538,86.765,86.9255,2459.0
2021-02-04 10:05:00,92.12,92.19,92.01,92.19,4696.0,86.9916,87.0577,86.8877,87.0577,4696.0
2021-02-04 10:10:00,92.19,92.23,92.07,92.11,3371.0,87.0577,87.0955,86.9444,86.9821,3371.0
2021-02-04 10:15:00,92.12,92.2,92.09,92.17,5720.0,86.9916,87.0671,86.9633,87.0388,5720.0
2021-02-04 10:20:00,92.15,92.21,92.11,92.19,2430.0,87.0199,87.0766,86.9821,87.0577,2430.0
2021-02-04 10:25:00,92.17,92.26,92.17,92.24,2990.0,87.0388,87.1238,87.0388,87.1049,2990.0
2021-02-04 10:30:00,92.25,92.26,92.11,92.13,3967.0,87.1144,87.1238,86.9821,87.001,3967.0
2021-02-04 10:35:00,92.16,92.28,92.16,92.18,2464.0,87.0294,87.1427,87.0294,87.0483,2464.0
2021-02-04 10:40:00,92.16,92.23,92.12,92.21,2628.0,87.0294,87.0955,86.9916,87.0766,2628.0
2021-02-04 10:45:00,92.23,92.24,92.1,92.14,2636.0,87.0955,87.1049,86.9727,87.0105,2636.0
2021-02-04 10:50:00,92.15,92.3,92.15,92.29,3141.0,87.0199,87.1616,87.0199,87.1521,3141.0
2021-02-04 10:55:00,92.3,92.32,92.26,92.28,4939.0,87.1616,87.1805,87.1238,87.1427,4939.0
2021-02-04 11:00:00,92.27,92.29,92.23,92.23,3407.0,87.1332,87.1521,87.0955,87.0955,3407.0
2021-02-04 11:05:00,92.2,92.37,92.2,92.37,3339.0,87.0671,87.2277,87.0671,87.2277,3339.0
2021-02-04 11:10:00,92.39,92.41,92.3,92.3,2509.0,87.2466,87.2654,87.1616,87.1616,2509.0
2021-02-04 11:15:00,92.33,92.42,92.33,92.4,3332.0,87.1899,87.2749,87.1899,87.256,3332.0
2021-02-04 11:20:00,92.4,92.4,92.3,92.3,2925.0,87.256,87.256,87.1616,87.1616,2925.0
2021-02-04 11:25:00,92.29,92.29,92.17,92.19,4578.0,87.1521,87.1521,87.0388,87.0577,4578.0
2021-02-04 11:30:00,92.17,92.35,92.17,92.35,2467.0,87.0388,87.2088,87.0388,87.2088,2467.0
2021-02-04 11:35:00,92.35,92.37,92.27,92.27,5055.0,87.2088,87.2277,87.1332,87.1332,5055.0
2021-02-04 11:40:00,92.3,92.35,92.24,92.24,3780.0,87.1616,87.2088,87.1049,87.1049,3780.0
2021-02-04 11:45:00,92.25,92.33,92.2,92.33,3068.0,87.1144,87.1899,87.0671,87.1899,3068.0
2021-02-04 11:50:00,92.35,92.36,92.27,92.28,4303.0,87.2088,87.2182,87.1332,87.1427,4303.0
2021-02-04 11:55:00,92.3,92.32,92.28,92.3,2110.0,87.1616,87.1805,87.1427,87.1616,2110.0
2021-02-04 12:00:00,92.32,92.38,92.32,92.34,3365.0,87.1805,87.2371,87.1805,87.1993,3365.0
2021-02-04 12:05:00,92.33,92.33,92.26,92.26,1700.0,87.1899,87.1899,87.1238,87.1238,1700.0
2021-02-04 12:10:00,92.24,92.25,92.16,92.19,5246.0,87.1049,87.1144,87.0294,87.0577,5246.0
2021-02-04 12:15:00,92.2,92.24,92.2,92.22,4808.0,87.0671,87.1049,87.0671,87.086,4808.0
2021-02-04 12:20:00,92.25,92.28,92.11,92.12,3660.0,87.1144,87.1427,86.9821,86.9916,3660.0
2021-02-04 12:25:00,92.13,92.2,92.09,92.16,6563.0,87.001,87.0671,86.9633,87.0294,6563.0
2021-02-04 12:30:00,92.16,92.18,92.13,92.13,1828.0,87.0294,87.0483,87.001,87.001,1828.0
2021-02-04 12:35:00,92.12,92.19,92.1,92.1,5217.0,86.9916,87.0577,86.9727,86.9727,5217.0
2021-02-04 12:40:00,92.12,92.16,92.11,92.16,2104.0,86.9916,87.0294,86.9821,87.0294,2104.0
2021-02-04 12:45:00,92.18,92.18,92.1,92.17,6372.0,87.0483,87.0483,86.9727,87.0388,6372.0
2021-02-04 12:50:00,92.19,92.21,92.11,92.11,2563.0,87.0577,87.0766,86.9821,86.9821,2563.0
2021-02-04 12:55:00,92.11,92.21,92.11,92.21,2988.0,86.9821,87.0766,86.9821,87.0766,2988.0
2021-02-04 13:00:00,92.18,92.18,92.05,92.06,3547.0,87.0483,87.0483,86.9255,86.9349,3547.0
2021-02-04 13:05:00,92.07,92.1,92.05,92.06,2914.0,86.9444,86.9727,86.9255,86.9349,2914.0
2021-02-04 13:10:00,92.06,92.13,92.02,92.13,5006.0,86.9349,87.001,86.8972,87.001,5006.0
2021-02-04 13:15:00,92.14,92.16,92.11,92.13,3213.0,87.0105,87.0294,86.9821,87.001,3213.0
2021-02-04 13:20:00,92.14,92.16,92.11,92.13,4350.0,87.0105,87.0294,86.9821,87.001,4350.0
2021-02-04 13:25:00,92.16,92.2,92.13,92.17,4508.0,87.0294,87.0671,87.001,87.0388,4508.0
2021-02-04 13:30:00,92.21,92.21,92.16,92.17,1498.0,87.0766,87.0766,87.0294,87.0388,1498.0
2021-02-04 13:35:00,92.19,92.24,92.17,92.17,5116.0,87.0577,87.1049,87.0388,87.0388,5116.0
2021-02-04 13:40:00,92.15,92.18,92.13,92.15,2684.0,87.0199,87.0483,87.001,87.0199,2684.0
2021-02-04 13:45:00,92.13,92.14,92.1,92.1,4168.0,87.001,87.0105,86.9727,86.9727,4168.0
2021-02-04 13:50:00,92.14,92.16,92.12,92.14,4997.0,87.0105,87.0294,86.9916,87.0105,4997.0
2021-02-04 13:55:00,92.13,92.2,92.12,92.15,6240.0,87.001,87.0671,86.9916,87.0199,6240.0
2021-02-04 14:00:00,92.14,92.2,92.14,92.2,4690.0,87.0105,87.0671,87.0105,87.0671,4690.0
2021-02-04 14:05:00,92.2,92.24,92.19,92.22,2925.0,87.0671,87.1049,87.0577,87.086,2925.0
2021-02-04 14:10:00,92.21,92.21,92.08,92.11,5114.0,87.0766,87.0766,86.9538,86.9821,5114.0
2021-02-04 14:15:00,92.11,92.12,92.03,92.06,3823.0,86.9821,86.9916,86.9066,86.9349,3823.0
2021-02-04 14:20:00,92.04,92.05,92.02,92.02,2286.0,86.916,86.9255,86.8972,86.8972,2286.0
2021-02-04 14:25:00,92.03,92.07,92.03,92.07,4468.0,86.9066,86.9444,86.9066,86.9444,4468.0
2021-02-04 14:30:00,92.07,92.1,92.03,92.04,3215.0,86.9444,86.9727,86.9066,86.916,3215.0
2021-02-04 14:35:00,92.03,92.06,92.01,92.02,5114.0,86.9066,86.9349,86.8877,86.8972,5114.0
2021-02-04 14:40:00,92.01,92.09,91.99,92.05,8071.0,86.8877,86.9633,86.8688,86.9255,8071.0
2021-02-04 14:45:00,92.05,92.05,91.99,91.99,2935.0,86.9255,86.9255,86.8688,86.8688,2935.0
2021-02-04 14:50:00,91.98,91.98,91.89,91.9,4042.0,86.8594,86.8594,86.7744,86.7838,4042.0
2021-02-04 14:55:00,91.91,91.96,91.9,91.9,4953.0,86.7933,86.8405,86.7838,86.7838,4953.0
2021-02-04 15:00:00,91.9,91.91,91.81,91.85,5651.0,86.7838,86.7933,86.6989,86.7366,5651.0
2021-02-04 15:05:00,91.83,91.86,91.78,91.86,4127.0,86.7177,86.7461,86.6705,86.7461,4127.0
2021-02-04 15:10:00,91.86,91.86,91.77,91.78,5200.0,86.7461,86.7461,86.6611,86.6705,5200.0
2021-02-04 15:15:00,91.79,91.79,91.68,91.74,5157.0,86.68,86.68,86.5761,86.6327,5157.0
2021-02-04 15:20:00,91.73,91.78,91.7,91.72,6963.0,86.6233,86.6705,86.595,86.6139,6963.0
2021-02-04 15:25:00,91.71,91.72,91.66,91.69,4131.0,86.6044,86.6139,86.5572,86.5855,4131.0
2021-02-04 15:30:00,91.69,91.8,91.68,91.77,8664.0,86.5855,86.6894,86.5761,86.6611,8664.0
2021-02-04 15:35:00,91.77,91.85,91.75,91.79,11342.0,86.6611,86.7366,86.6422,86.68,11342.0
2021-02-04 15:40:00,91.76,91.8,91.74,91.75,7241.0,86.6516,86.6894,86.6327,86.6422,7241.0
2021-02-04 15:45:00,91.75,91.85,91.74,91.85,17716.0,86.6422,86.7366,86.6327,86.7366,17716.0
2021-02-04 15:50:00,91.8,91.81,91.66,91.8,40440.0,86.6894,86.6989,86.5572,86.6894,40440.0
2021-02-04 15:55:00,91.79,92.06,91.78,92.06,65703.0,86.68,86.9349,86.6705,86.9349,65703.0
2021-02-05 09:30:00,92.43,92.43,92.03,92.07,24988.0,87.2843,87.2843,86.9066,86.9444,24988.0
2021-02-05 09:35:00,92.0,92.03,91.78,91.82,51745.0,86.8783,86.9066,86.6705,86.7083,51745.0
2021-02-05 09:40:00,91.85,92.08,91.82,91.83,44487.0,86.7366,86.9538,86.7083,86.7177,44487.0
2021-02-05 09:45:00,91.86,92.17,91.85,92.0,50039.0,86.7461,87.0388,86.7366,86.8783,50039.0
2021-02-05 09:50:00,92.0,92.03,91.67,91.67,6728.0,86.8783,86.9066,86.5666,86.5666,6728.0
2021-02-05 09:55:00,91.65,91.75,91.37,91.5,28009.0,86.5478,86.6422,86.2833,86.4061,28009.0
2021-02-05 10:00:00,91.53,91.72,91.51,91.67,10394.0,86.4344,86.6139,86.4156,86.5666,10394.0
2021-02-05 10:05:00,91.7,91.83,91.68,91.71,23096.0,86.595,86.7177,86.5761,86.6044,23096.0
2021-02-05 10:10:00,91.73,91.93,91.71,91.76,14620.0,86.6233,86.8122,86.6044,86.6516,14620.0
2021-02-05 10:15:00,91.81,91.86,91.76,91.83,10723.0,86.6989,86.7461,86.6516,86.7177,10723.0
2021-02-05 10:20:00,91.85,92.16,91.82,91.97,8791.0,86.7366,87.0294,86.7083,86.8499,8791.0
2021-02-05 10:25:00,92.0,92.01,91.82,91.82,6812.0,86.8783,86.8877,86.7083,86.7083,6812.0
2021-02-05 10:30:00,91.88,92.2,91.84,92.19,8224.0,86.765,87.0671,86.7272,87.0577,8224.0
2021-02-05 10:35:00,92.14,92.17,92.02,92.13,7290.0,87.0105,87.0388,86.8972,87.001,7290.0
2021-02-05 10:40:00,92.15,92.28,92.13,92.23,5952.0,87.0199,87.1427,87.001,87.0955,5952.0
2021-02-05 10:45:00,92.22,92.25,92.18,92.23,2800.0,87.086,87.1144,87.0483,87.0955,2800.0
2021-02-05 10:50:00,92.23,92.26,92.19,92.25,3780.0,87.0955,87.1238,87.0577,87.1144,3780.0
2021-02-05 10:55:00,92.25,92.28,92.13,92.17,17440.0,87.1144,87.1427,87.001,87.0388,17440.0
2021-02-05 11:00:00,92.17,92.19,92.12,92.13,4691.0,87.0388,87.0577,86.9916,87.001,4691.0
2021-02-05 11:05:00,92.11,92.13,91.99,92.01,3352.0,86.9821,87.001,86.8688,86.8877,3352.0
2021-02-05 11:10:00,91.99,92.06,91.97,92.06,2211.0,86.8688,86.9349,86.8499,86.9349,2211.0
2021-02-05 11:15:00,92.04,92.09,92.02,92.07,2550.0,86.916,86.9633,86.8972,86.9444,2550.0
2021-02-05 11:20:00,92.06,92.22,92.06,92.15,11186.0,86.9349,87.086,86.9349,87.0199,11186.0
2021-02-05 11:25:00,92.15,92.3,92.05,92.3,23711.0,87.0199,87.1616,86.9255,87.1616,23711.0
2021-02-05 11:30:00,92.28,92.37,92.25,92.34,2389.0,87.1427,87.2277,87.1144,87.1993,2389.0
2021-02-05 11:35:00,92.4,92.4,92.31,92.34,10726.0,87.256,87.256,87.171,87.1993,10726.0
2021-02-05 11:40:00,92.36,92.41,92.33,92.33,2780.0,87.2182,87.2654,87.1899,87.1899,2780.0
2021-02-05 11:45:00,92.35,92.36,92.24,92.29,5648.0,87.2088,87.2182,87.1049,87.1521,5648.0
2021-02-05 11:50:00,92.29,92.36,92.29,92.3,8084.0,87.1521,87.2182,87.1521,87.1616,8084.0
2021-02-05 11:55:00,92.33,92.33,92.18,92.18,1769.0,87.1899,87.1899,87.0483,87.0483,1769.0
2021-02-05 12:00:00,92.17,92.26,92.17,92.26,6359.0,87.0388,87.1238,87.0388,87.1238,6359.0
2021-02-05 12:05:00,92.25,92.33,92.17,92.19,8927.0,87.1144,87.1899,87.0388,87.0577,8927.0
2021-02-05 12:10:00,92.18,92.21,92.16,92.21,2600.0,87.0483,87.0766,87.0294,87.0766,2600.0
2021-02-05 12:15:00,92.22,92.22,92.14,92.18,2713.0,87.086,87.086,87.0105,87.0483,2713.0
2021-02-05 12:20:00,92.16,92.16,91.95,91.96,4969.0,87.0294,87.0294,86.8311,86.8405,4969.0
2021-02-05 12:25:00,91.93,91.94,91.83,91.84,5747.0,86.8122,86.8216,86.7177,86.7272,5747.0
2021-02-05 12:30:00,91.84,91.91,91.78,91.9,10637.0,86.7272,86.7933,86.6705,86.7838,10637.0
2021-02-05 12:35:00,91.9,91.94,91.78,91.84,5757.0,86.7838,86.8216,86.6705,86.7272,5757.0
2021-02-05 12:40:00,91.83,91.87,91.78,91.83,2900.0,86.7177,86.7555,86.6705,86.7177,2900.0
2021-02-05 12:45:00,91.88,91.93,91.87,91.92,4799.0,86.765,86.8122,86.7555,86.8027,4799.0
2021-02-05 12:50:00,91.89,91.9,91.86,91.89,1726.0,86.7744,86.7838,86.7461,86.7744,1726.0
2021-02-05 12:55:00,91.9,91.98,91.9,91.97,2909.0,86.7838,86.8594,86.7838,86.8499,2909.0
2021-02-05 13:00:00,91.98,91.99,91.88,91.88,4314.0,86.8594,86.8688,86.765,86.765,4314.0
2021-02-05 13:05:00,91.91,91.94,91.86,91.92,3124.0,86.7933,86.8216,86.7461,86.8027,3124.0
2021-02-05 13:10:00,91.96,91.98,91.77,91.95,24293.0,86.8405,86.8594,86.6611,86.8311,24293.0
2021-02-05 13:15:00,91.92,91.95,91.83,91.86,4767.0,86.8027,86.8311,86.7177,86.7461,4767.0
2021-02-05 13:20:00,91.87,91.92,91.78,91.78,6282.0,86.7555,86.8027,86.6705,86.6705,6282.0
2021-02-05 13:25:00,91.81,91.83,91.76,91.79,22913.0,86.6989,86.7177,86.6516,86.68,22913.0
2021-02-05 13:30:00,91.79,91.79,91.62,91.66,14403.0,86.68,86.68,86.5194,86.5572,14403.0
2021-02-05 13:35:00,91.64,91.65,91.52,91.56,11388.0,86.5383,86.5478,86.425,86.4628,11388.0
2021-02-05 13:40:00,91.55,91.62,91.54,91.59,9413.0,86.4533,86.5194,86.4439,86.4911,9413.0
2021-02-05 13:45:00,91.6,91.68,91.58,91.59,5866.0,86.5005,86.5761,86.4817,86.4911,5866.0
2021-02-05 13:50:00,91.59,91.66,91.55,91.62,15599.0,86.4911,86.5572,86.4533,86.5194,15599.0
2021-02-05 13:55:00,91.63,91.63,91.47,91.54,28999.0,86.5289,86.5289,86.3778,86.4439,28999.0
2021-02-05 14:00:00,91.54,91.63,91.51,91.57,7921.0,86.4439,86.5289,86.4156,86.4722,7921.0
2021-02-05 14:05:00,91.55,91.61,91.49,91.49,21058.0,86.4533,86.51,86.3967,86.3967,21058.0
2021-02-05 14:10:00,91.5,91.56,91.47,91.55,6300.0,86.4061,86.4628,86.3778,86.4533,6300.0
2021-02-05 14:15:00,91.54,91.57,91.46,91.46,8949.0,86.4439,86.4722,86.3683,86.3683,8949.0
2021-02-05 14:20:00,91.46,91.56,91.46,91.48,10969.0,86.3683,86.4628,86.3683,86.3872,10969.0
2021-02-05 14:25:00,91.48,91.5,91.43,91.45,8864.0,86.3872,86.4061,86.34,86.3589,8864.0
2021-02-05 14:30:00,91.42,91.42,91.31,91.32,20267.0,86.3306,86.3306,86.2267,86.2361,20267.0
2021-02-05 14:35:00,91.31,91.34,91.25,91.3,24890.0,86.2267,86.255,86.17,86.2172,24890.0
2021-02-05 14:40:00,91.3,91.34,91.19,91.3,30276.0,86.2172,86.255,86.1134,86.2172,30276.0
2021-02-05 14:45:00,91.29,91.3,91.24,91.25,24942.0,86.2078,86.2172,86.1606,86.17,24942.0
2021-02-05 14:50:00,91.25,91.44,91.21,91.31,19358.0,86.17,86.3494,86.1323,86.2267,19358.0
2021-02-05 14:55:00,91.31,91.31,91.22,91.31,22009.0,86.2267,86.2267,86.1417,86.2267,22009.0
2021-02-05 15:00:00,91.29,91.3,91.2,91.24,16217.0,86.2078,86.2172,86.1228,86.1606,16217.0
2021-02-05 15:05:00,91.24,91.26,91.21,91.23,13628.0,86.1606,86.1795,86.1323,86.1511,13628.0
2021-02-05 15:10:00,91.21,91.25,91.16,91.25,43585.0,86.1323,86.17,86.085,86.17,43585.0
2021-02-05 15:15:00,91.24,91.28,91.2,91.22,17787.0,86.1606,86.1984,86.1228,86.1417,17787.0
2021-02-05 15:20:00,91.22,91.28,91.18,91.23,21660.0,86.1417,86.1984,86.1039,86.1511,21660.0
2021-02-05 15:25:00,91.21,91.22,91.06,91.07,21532.0,86.1323,86.1417,85.9906,86.0,21532.0
2021-02-05 15:30:00,91.08,91.13,91.04,91.11,23540.0,86.0095,86.0567,85.9717,86.0378,23540.0
2021-02-05 15:35:00,91.11,91.19,91.06,91.06,29411.0,86.0378,86.1134,85.9906,85.9906,29411.0
2021-02-05 15:40:00,91.06,91.07,90.97,91.0,67036.0,85.9906,86.0,85.9056,85.9339,67036.0
2021-02-05 15:45:00,90.99,91.06,90.96,90.97,40186.0,85.9245,85.9906,85.8962,85.9056,40186.0
2021-02-05 15:50:00,90.96,91.07,90.93,90.99,73733.0,85.8962,86.0,85.8678,85.9245,73733.0
2021-02-05 15:55:00,90.98,91.08,90.89,90.92,135806.0,85.9151,86.0095,85.8301,85.8584,135806.0
2021-02-08 09:30:00,91.0,91.29,90.79,91.15,22767.0,85.9339,86.2078,85.7356,86.0756,22767.0
2021-02-08 09:35:00,91.16,91.42,91.0,91.11,6881.0,86.085,86.3306,85.9339,86.0378,6881.0
2021-02-08 09:40:00,91.15,91.26,91.05,91.1,7426.0,86.0756,86.1795,85.9812,86.0284,7426.0
2021-02-08 09:45:00,91.07,91.13,90.99,91.13,3684.0,86.0,86.0567,85.9245,86.0567,3684.0
2021-02-08 09:50:00,91.14,91.14,91.02,91.06,5346.0,86.0661,86.0661,85.9528,85.9906,5346.0
2021-02-08 09:55:00,91.03,91.03,90.86,90.87,10532.0,85.9623,85.9623,85.8017,85.8112,10532.0
2021-02-08 10:00:00,90.89,90.98,90.79,90.82,11797.0,85.8301,85.9151,85.7356,85.764,11797.0
2021-02-08 10:05:00,90.81,90.85,90.7,90.75,14835.0,85.7545,85.7923,85.6506,85.6979,14835.0
2021-02-08 10:10:00,90.72,90.75,90.6,90.65,14596.0,85.6695,85.6979,85.5562,85.6034,14596.0
2021-02-08 10:15:00,90.69,90.92,90.68,90.86,8787.0,85.6412,85.8584,85.6318,85.8017,8787.0
2021-02-08 10:20:00,90.89,91.01,90.84,90.86,17061.0,85.8301,85.9434,85.7829,85.8017,17061.0
2021-02-08 10:25:00,90.84,90.91,90.79,90.91,7663.0,85.7829,85.849,85.7356,85.849,7663.0
2021-02-08 10:30:00,90.91,91.05,90.9,91.0,9982.0,85.849,85.9812,85.8395,85.9339,9982.0
2021-02-08 10:35:00,91.0,91.01,90.92,90.97,7043.0,85.9339,85.9434,85.8584,85.9056,7043.0
2021-02-08 10:40:00,90.96,90.96,90.83,90.87,8313.0,85.8962,85.8962,85.7734,85.8112,8313.0
2021-02-08 10:45:00,90.85,90.94,90.83,90.87,8041.0,85.7923,85.8773,85.7734,85.8112,8041.0
2021-02-08 10:50:00,90.85,90.9,90.82,90.82,6494.0,85.7923,85.8395,85.764,85.764,6494.0
2021-02-08 10:55:00,90.8,90.82,90.66,90.71,12693.0,85.7451,85.764,85.6129,85.6601,12693.0
2021-02-08 11:00:00,90.71,90.76,90.71,90.74,5980.0,85.6601,85.7073,85.6601,85.6884,5980.0
2021-02-08 11:05:00,90.75,90.75,90.59,90.61,8239.0,85.6979,85.6979,85.5468,85.5657,8239.0
2021-02-08 11:10:00,90.6,90.71,90.54,90.63,6782.0,85.5562,85.6601,85.4996,85.5845,6782.0
2021-02-08 11:15:00,90.65,90.98,90.65,90.98,4507.0,85.6034,85.9151,85.6034,85.9151,4507.0
2021-02-08 11:20:00,90.95,91.15,90.93,91.15,6314.0,85.8867,86.0756,85.8678,86.0756,6314.0
2021-02-08 11:25:00,91.15,91.42,91.14,91.38,11192.0,86.0756,86.3306,86.0661,86.2928,11192.0
2021-02-08 11:30:00,91.37,91.49,91.3,91.48,11104.0,86.2833,86.3967,86.2172,86.3872,11104.0
2021-02-08 11:35:00,91.47,91.47,91.32,91.35,9676.0,86.3778,86.3778,86.2361,86.2645,9676.0
2021-02-08 11:40:00,91.36,91.47,91.32,91.45,28343.0,86.2739,86.3778,86.2361,86.3589,28343.0
2021-02-08 11:45:00,91.48,91.49,91.25,91.39,11275.0,86.3872,86.3967,86.17,86.3022,11275.0
2021-02-08 11:50:00,91.39,91.43,91.25,91.25,12351.0,86.3022,86.34,86.17,86.17,12351.0
2021-02-08 11:55:00,91.27,91.35,91.23,91.31,27472.0,86.1889,86.2645,86.1511,86.2267,27472.0
2021-02-08 12:00:00,91.3,91.3,91.18,91.21,6584.0,86.2172,86.2172,86.1039,86.1323,6584.0
2021-02-08 12:05:00,91.25,91.28,91.14,91.15,14084.0,86.17,86.1984,86.0661,86.0756,14084.0
2021-02-08 12:10:00,91.19,91.26,91.17,91.26,3252.0,86.1134,86.1795,86.0945,86.1795,3252.0
2021-02-08 12:15:00,91.21,91.25,91.19,91.23,3141.0,86.1323,86.17,86.1134,86.1511,3141.0
2021-02-08 12:20:00,91.23,91.27,91.2,91.22,5335.0,86.1511,86.1889,86.1228,86.1417,5335.0
2021-02-08 12:25:00,91.2,91.28,91.16,91.24,7928.0,86.1228,86.1984,86.085,86.1606,7928.0
2021-02-08 12:30:00,91.22,91.24,91.13,91.14,4363.0,86.1417,86.1606,86.0567,86.0661,4363.0
2021-02-08 12:35:00,91.14,91.15,90.99,91.01,6631.0,86.0661,86.0756,85.9245,85.9434,6631.0
2021-02-08 12:40:00,91.01,91.1,90.99,91.04,3627.0,85.9434,86.0284,85.9245,85.9717,3627.0
2021-02-08 12:45:00,91.05,91.08,91.03,91.05,2169.0,85.9812,86.0095,85.9623,85.9812,2169.0
2021-02-08 12:50:00,91.04,91.09,90.98,91.09,3418.0,85.9717,86.0189,85.9151,86.0189,3418.0
2021-02-08 12:55:00,91.07,91.08,91.0,91.01,4994.0,86.0,86.0095,85.9339,85.9434,4994.0
2021-02-08 13:00:00,90.99,90.99,90.93,90.93,2303.0,85.9245,85.9245,85.8678,85.8678,2303.0
2021-02-08 13:05:00,90.92,90.95,90.88,90.92,5635.0,85.8584,85.8867,85.8206,85.8584,5635.0
2021-02-08 13:10:00,90.91,90.93,90.85,90.93,4400.0,85.849,85.8678,85.7923,85.8678,4400.0
2021-02-08 13:15:00,90.93,91.03,90.91,91.01,3441.0,85.8678,85.9623,85.849,85.9434,3441.0
2021-02-08 13:20:00,91.04,91.11,91.04,91.09,7888.0,85.9717,86.0378,85.9717,86.0189,7888.0
2021-02-08 13:25:00,91.09,91.12,91.04,91.04,5021.0,86.0189,86.0473,85.9717,85.9717,5021.0
2021-02-08 13:30:00,91.05,91.13,91.04,91.11,3310.0,85.9812,86.0567,85.9717,86.0378,3310.0
2021-02-08 13:35:00,91.11,91.15,91.11,91.14,4837.0,86.0378,86.0756,86.0378,86.0661,4837.0
2021-02-08 13:40:00,91.13,91.18,91.11,91.17,4148.0,86.0567,86.1039,86.0378,86.0945,4148.0
2021-02-08 13:45:00,91.16,91.23,91.15,91.19,3928.0,86.085,86.1511,86.0756,86.1134,3928.0
2021-02-08 13:50:00,91.2,91.23,91.07,91.09,6149.0,86.1228,86.1511,86.0,86.0189,6149.0
2021-02-08 13:55:00,91.09,91.2,91.09,91.18,3072.0,86.0189,86.1228,86.0189,86.1039,3072.0
2021-02-08 14:00:00,91.19,91.27,91.17,91.27,5560.0,86.1134,86.1889,86.0945,86.1889,5560.0
2021-02-08 14:05:00,91.26,91.3,91.23,91.27,4587.0,86.1795,86.2172,86.1511,86.1889,4587.0
2021-02-08 14:10:00,91.27,91.28,91.21,91.23,3677.0,86.1889,86.1984,86.1323,86.1511,3677.0
2021-02-08 14:15:00,91.23,91.28,91.15,91.18,11704.0,86.1511,86.1984,86.0756,86.1039,11704.0
2021-02-08 14:20:00,91.18,91.29,91.16,91.24,16371.0,86.1039,86.2078,86.085,86.1606,16371.0
2021-02-08 14:25:00,91.23,91.28,91.2,91.23,12117.0,86.1511,86.1984,86.1228,86.1511,12117.0
2021-02-08 14:30:00,91.23,91.27,91.18,91.23,9371.0,86.1511,86.1889,86.1039,86.1511,9371.0
2021-02-08 14:35:00,91.24,91.24,91.18,91.2,5054.0,86.1606,86.1606,86.1039,86.1228,5054.0
2021-02-08 14:40:00,91.21,91.24,91.18,91.23,4609.0,86.1323,86.1606,86.1039,86.1511,4609.0
2021-02-08 14:45:00,91.22,91.28,91.21,91.26,9275.0,86.1417,86.1984,86.1323,86.1795,9275.0
2021-02-08 14:50:00,91.25,91.27,91.21,91.23,11776.0,86.17,86.1889,86.1323,86.1511,11776.0
2021-02-08 14:55:00,91.23,91.26,91.22,91.22,2960.0,86.1511,86.1795,86.1417,86.1417,2960.0
2021-02-08 15:00:00,91.23,91.25,91.21,91.25,5165.0,86.1511,86.17,86.1323,86.17,5165.0
2021-02-08 15:05:00,91.25,91.27,91.22,91.27,5745.0,86.17,86.1889,86.1417,86.1889,5745.0
2021-02-08 15:10:00,91.27,91.3,91.22,91.23,7447.0,86.1889,86.2172,86.1417,86.1511,7447.0
2021-02-08 15:15:00,91.24,91.24,91.14,91.2,7638.0,86.1606,86.1606,86.0661,86.1228,7638.0
2021-02-08 15:20:00,91.2,91.32,91.2,91.3,6420.0,86.1228,86.2361,86.1228,86.2172,6420.0
2021-02-08 15:25:00,91.3,91.38,91.26,91.3,28498.0,86.2172,86.2928,86.1795,86.2172,28498.0
2021-02-08 15:30:00,91.31,91.31,91.25,91.28,18786.0,86.2267,86.2267,86.17,86.1984,18786.0
2021-02-08 15:35:00,91.27,91.4,91.25,91.39,17272.0,86.1889,86.3117,86.17,86.3022,17272.0
2021-02-08 15:40:00,91.38,91.54,91.35,91.53,16449.0,86.2928,86.4439,86.2645,86.4344,16449.0
2021-02-08 15:45:00,91.52,91.58,91.49,91.57,27363.0,86.425,86.4817,86.3967,86.4722,27363.0
2021-02-08 15:50:00,91.58,91.72,91.57,91.7,47955.0,86.4817,86.6139,86.4722,86.595,47955.0
2021-02-08 15:55:00,91.7,91.88,91.61,91.78,183049.0,86.595,86.765,86.51,86.6705,183049.0
2021-02-09 09:30:00,92.02,92.02,91.78,91.93,12749.0,86.8972,86.8972,86.6705,86.8122,12749.0
2021-02-09 09:35:00,91.86,92.02,91.81,92.01,3829.0,86.7461,86.8972,86.6989,86.8877,3829.0
2021-02-09 09:40:00,92.0,92.01,91.78,91.78,1009.0,86.8783,86.8877,86.6705,86.6705,1009.0
2021-02-09 09:45:00,91.68,91.68,91.27,91.32,7476.0,86.5761,86.5761,86.1889,86.2361,7476.0
2021-02-09 09:50:00,91.27,91.27,91.02,91.11,9098.0,86.1889,86.1889,85.9528,86.0378,9098.0
2021-02-09 09:55:00,91.13,91.33,91.06,91.15,7722.0,86.0567,86.2456,85.9906,86.0756,7722.0
2021-02-09 10:00:00,91.18,91.22,91.12,91.15,5414.0,86.1039,86.1417,86.0473,86.0756,5414.0
2021-02-09 10:05:00,91.16,91.33,91.16,91.28,4157.0,86.085,86.2456,86.085,86.1984,4157.0
2021-02-09 10:10:00,91.33,91.5,91.32,91.48,5166.0,86.2456,86.4061,86.2361,86.3872,5166.0
2021-02-09 10:15:00,91.49,91.57,91.47,91.47,7467.0,86.3967,86.4722,86.3778,86.3778,7467.0
2021-02-09 10:20:00,91.47,91.52,91.42,91.45,8653.0,86.3778,86.425,86.3306,86.3589,8653.0
2021-02-09 10:25:00,91.46,91.65,91.44,91.65,12204.0,86.3683,86.5478,86.3494,86.5478,12204.0
2021-02-09 10:30:00,91.64,91.72,91.52,91.62,15212.0,86.5383,86.6139,86.425,86.5194,15212.0
2021-02-09 10:35:00,91.62,91.69,91.61,91.63,7087.0,86.5194,86.5855,86.51,86.5289,7087.0
2021-02-09 10:40:00,91.65,91.79,91.65,91.73,6954.0,86.5478,86.68,86.5478,86.6233,6954.0
2021-02-09 10:45:00,91.73,91.73,91.55,91.62,11185.0,86.6233,86.6233,86.4533,86.5194,11185.0
2021-02-09 10:50:00,91.64,91.69,91.59,91.64,7639.0,86.5383,86.5855,86.4911,86.5383,7639.0
2021-02-09 10:55:00,91.63,91.83,91.59,91.76,9973.0,86.5289,86.7177,86.4911,86.6516,9973.0
2021-02-09 11:00:00,91.73,91.84,91.7,91.82,5958.0,86.6233,86.7272,86.595,86.7083,5958.0
2021-02-09 11:05:00,91.82,91.83,91.74,91.77,7813.0,86.7083,86.7177,86.6327,86.6611,7813.0
2021-02-09 11:10:00,91.76,91.81,91.7,91.75,8136.0,86.6516,86.6989,86.595,86.6422,8136.0
2021-02-09 11:15:00,91.75,91.87,91.75,91.84,6993.0,86.6422,86.7555,86.6422,86.7272,6993.0
2021-02-09 11:20:00,91.86,91.93,91.86,91.9,5113.0,86.7461,86.8122,86.7461,86.7838,5113.0
2021-02-09 11:25:00,91.9,91.93,91.83,91.83,4833.0,86.7838,86.8122,86.7177,86.7177,4833.0
2021-02-09 11:30:00,91.83,91.88,91.78,91.88,5698.0,86.7177,86.765,86.6705,86.765,5698.0
2021-02-09 11:35:00,91.86,91.91,91.85,91.9,2501.0,86.7461,86.7933,86.7366,86.7838,2501.0
2021-02-09 11:40:00,91.91,91.98,91.88,91.98,1852.0,86.7933,86.8594,86.765,86.8594,1852.0
2021-02-09 11:45:00,91.98,92.0,91.92,91.95,4944.0,86.8594,86.8783,86.8027,86.8311,4944.0
2021-02-09 11:50:00,91.96,91.96,91.91,91.91,3703.0,86.8405,86.8405,86.7933,86.7933,3703.0
2021-02-09 11:55:00,91.91,91.93,91.86,91.87,5195.0,86.7933,86.8122,86.7461,86.7555,5195.0
2021-02-09 12:00:00,91.87,91.93,91.87,91.92,5431.0,86.7555,86.8122,86.7555,86.8027,5431.0
2021-02-09 12:05:00,91.93,92.08,91.92,92.01,6571.0,86.8122,86.9538,86.8027,86.8877,6571.0
2021-02-09 12:10:00,92.03,92.06,92.0,92.05,2330.0,86.9066,86.9349,86.8783,86.9255,2330.0
2021-02-09 12:15:00,92.07,92.11,92.0,92.0,4228.0,86.9444,86.9821,86.8783,86.8783,4228.0
2021-02-09 12:20:00,91.94,91.97,91.94,91.97,3124.0,86.8216,86.8499,86.8216,86.8499,3124.0
2021-02-09 12:25:00,91.95,91.98,91.95,91.98,2004.0,86.8311,86.8594,86.8311,86.8594,2004.0
2021-02-09 12:30:00,92.0,92.01,91.93,91.95,4425.0,86.8783,86.8877,86.8122,86.8311,4425.0
2021-02-09 12:35:00,91.95,92.01,91.93,91.98,4871.0,86.8311,86.8877,86.8122,86.8594,4871.0
2021-02-09 12:40:00,91.95,91.97,91.92,91.94,4881.0,86.8311,86.8499,86.8027,86.8216,4881.0
2021-02-09 12:45:00,91.95,91.97,91.9,91.92,7612.0,86.8311,86.8499,86.7838,86.8027,7612.0
2021-02-09 12:50:00,91.93,91.99,91.92,91.96,6337.0,86.8122,86.8688,86.8027,86.8405,6337.0
2021-02-09 12:55:00,91.96,91.96,91.86,91.91,6779.0,86.8405,86.8405,86.7461,86.7933,6779.0
2021-02-09 13:00:00,91.91,91.92,91.84,91.84,5524.0,86.7933,86.8027,86.7272,86.7272,5524.0
2021-02-09 13:05:00,91.84,91.84,91.73,91.74,3734.0,86.7272,86.7272,86.6233,86.6327,3734.0
2021-02-09 13:10:00,91.76,91.8,91.74,91.76,3787.0,86.6516,86.6894,86.6327,86.6516,3787.0
2021-02-09 13:15:00,91.76,91.79,91.72,91.77,3466.0,86.6516,86.68,86.6139,86.6611,3466.0
2021-02-09 13:20:00,91.75,91.75,91.72,91.73,10976.0,86.6422,86.6422,86.6139,86.6233,10976.0
2021-02-09 13:25:00,91.73,91.73,91.68,91.69,4544.0,86.6233,86.6233,86.5761,86.5855,4544.0
2021-02-09 13:30:00,91.69,91.71,91.67,91.69,6745.0,86.5855,86.6044,86.5666,86.5855,6745.0
2021-02-09 13:35:00,91.69,91.79,91.68,91.79,5004.0,86.5855,86.68,86.5761,86.68,5004.0
2021-02-09 13:40:00,91.79,91.87,91.78,91.87,5718.0,86.68,86.7555,86.6705,86.7555,5718.0
2021-02-09 13:45:00,91.87,91.88,91.81,91.81,5902.0,86.7555,86.765,86.6989,86.6989,5902.0
2021-02-09 13:50:00,91.83,91.84,91.79,91.82,3036.0,86.7177,86.7272,86.68,86.7083,3036.0
2021-02-09 13:55:00,91.82,91.86,91.79,91.83,3998.0,86.7083,86.7461,86.68,86.7177,3998.0
2021-02-09 14:00:00,91.83,91.84,91.67,91.67,4405.0,86.7177,86.7272,86.5666,86.5666,4405.0
2021-02-09 14:05:00,91.67,91.73,91.67,91.7,4020.0,86.5666,86.6233,86.5666,86.595,4020.0
2021-02-09 14:10:00,91.7,91.72,91.68,91.7,4311.0,86.595,86.6139,86.5761,86.595,4311.0
2021-02-09 14:15:00,91.7,91.7,91.64,91.67,3511.0,86.595,86.595,86.5383,86.5666,3511.0
2021-02-09 14:20:00,91.67,91.67,91.63,91.65,3658.0,86.5666,86.5666,86.5289,86.5478,3658.0
2021-02-09 14:25:00,91.68,91.68,91.61,91.66,2786.0,86.5761,86.5761,86.51,86.5572,2786.0
2021-02-09 14:30:00,91.62,91.69,91.6,91.64,5508.0,86.5194,86.5855,86.5005,86.5383,5508.0
2021-02-09 14:35:00,91.64,91.68,91.62,91.62,5756.0,86.5383,86.5761,86.5194,86.5194,5756.0
2021-02-09 14:40:00,91.61,91.61,91.53,91.57,3693.0,86.51,86.51,86.4344,86.4722,3693.0
2021-02-09 14:45:00,91.56,91.61,91.56,91.59,2300.0,86.4628,86.51,86.4628,86.4911,2300.0
2021-02-09 14:50:00,91.59,91.69,91.58,91.69,4832.0,86.4911,86.5855,86.4817,86.5855,4832.0
2021-02-09 14:55:00,91.71,91.71,91.63,91.63,7480.0,86.6044,86.6044,86.5289,86.5289,7480.0
2021-02-09 15:00:00,91.65,91.69,91.64,91.65,4431.0,86.5478,86.5855,86.5383,86.5478,4431.0
2021-02-09 15:05:00,91.66,91.7,91.64,91.7,4722.0,86.5572,86.595,86.5383,86.595,4722.0
2021-02-09 15:10:00,91.68,91.72,91.68,91.69,5420.0,86.5761,86.6139,86.5761,86.5855,5420.0
2021-02-09 15:15:00,91.69,91.85,91.69,91.81,9441.0,86.5855,86.7366,86.5855,86.6989,9441.0
2021-02-09 15:20:00,91.83,91.83,91.72,91.72,8653.0,86.7177,86.7177,86.6139,86.6139,8653.0
2021-02-09 15:25:00,91.73,91.83,91.66,91.69,35678.0,86.6233,86.7177,86.5572,86.5855,35678.0
2021-02-09 15:30:00,91.68,91.75,91.68,91.73,14683.0,86.5761,86.6422,86.5761,86.6233,14683.0
2021-02-09 15:35:00,91.73,91.74,91.67,91.67,13115.0,86.6233,86.6327,86.5666,86.5666,13115.0
2021-02-09 15:40:00,91.66,91.66,91.57,91.58,9559.0,86.5572,86.5572,86.4722,86.4817,9559.0
2021-02-09 15:45:00,91.58,91.62,91.53,91.57,16384.0,86.4817,86.5194,86.4344,86.4722,16384.0
2021-02-09 15:50:00,91.57,91.58,91.52,91.56,34678.0,86.4722,86.4817,86.425,86.4628,34678.0
2021-02-09 15:55:00,91.55,91.58,91.38,91.54,75916.0,86.4533,86.4817,86.2928,86.4439,75916.0
2021-02-10 09:30:00,91.98,92.04,91.72,91.72,12965.0,86.8594,86.916,86.6139,86.6139,12965.0
2021-02-10 09:35:00,91.72,91.76,91.64,91.68,3223.0,86.6139,86.6516,86.5383,86.5761,3223.0
2021-02-10 09:40:00,91.72,91.73,91.4,91.45,5869.0,86.6139,86.6233,86.3117,86.3589,5869.0
2021-02-10 09:45:00,91.4,91.47,91.31,91.47,2031.0,86.3117,86.3778,86.2267,86.3778,2031.0
2021-02-10 09:50:00,91.47,91.47,91.33,91.35,3594.0,86.3778,86.3778,86.2456,86.2645,3594.0
2021-02-10 09:55:00,91.31,91.38,91.25,91.28,3112.0,86.2267,86.2928,86.17,86.1984,3112.0
2021-02-10 10:00:00,91.37,91.37,91.13,91.16,3932.0,86.2833,86.2833,86.0567,86.085,3932.0
2021-02-10 10:05:00,91.18,91.31,91.14,91.31,6358.0,86.1039,86.2267,86.0661,86.2267,6358.0
2021-02-10 10:10:00,91.31,91.51,91.31,91.44,4339.0,86.2267,86.4156,86.2267,86.3494,4339.0
2021-02-10 10:15:00,91.42,91.42,91.32,91.37,3438.0,86.3306,86.3306,86.2361,86.2833,3438.0
2021-02-10 10:20:00,91.35,91.6,91.35,91.6,7762.0,86.2645,86.5005,86.2645,86.5005,7762.0
2021-02-10 10:25:00,91.61,91.62,91.35,91.35,6052.0,86.51,86.5194,86.2645,86.2645,6052.0
2021-02-10 10:30:00,91.32,91.34,91.21,91.21,5499.0,86.2361,86.255,86.1323,86.1323,5499.0
2021-02-10 10:35:00,91.26,91.28,91.02,91.06,1994.0,86.1795,86.1984,85.9528,85.9906,1994.0
2021-02-10 10:40:00,91.04,91.06,91.01,91.06,1951.0,85.9717,85.9906,85.9434,85.9906,1951.0
2021-02-10 10:45:00,91.04,91.28,91.03,91.28,3462.0,85.9717,86.1984,85.9623,86.1984,3462.0
2021-02-10 10:50:00,91.32,91.32,91.23,91.27,4930.0,86.2361,86.2361,86.1511,86.1889,4930.0
2021-02-10 10:55:00,91.28,91.28,91.08,91.15,5372.0,86.1984,86.1984,86.0095,86.0756,5372.0
2021-02-10 11:00:00,91.15,91.2,90.97,91.07,2244.0,86.0756,86.1228,85.9056,86.0,2244.0
2021-02-10 11:05:00,91.09,91.26,91.02,91.11,10729.0,86.0189,86.1795,85.9528,86.0378,10729.0
2021-02-10 11:10:00,91.13,91.17,91.0,91.0,6229.0,86.0567,86.0945,85.9339,85.9339,6229.0
2021-02-10 11:15:00,91.03,91.05,90.97,91.01,4294.0,85.9623,85.9812,85.9056,85.9434,4294.0
2021-02-10 11:20:00,91.0,91.05,90.99,91.03,1593.0,85.9339,85.9812,85.9245,85.9623,1593.0
2021-02-10 11:25:00,91.03,91.13,90.96,90.97,5353.0,85.9623,86.0567,85.8962,85.9056,5353.0
2021-02-10 11:30:00,90.99,91.0,90.81,90.85,4475.0,85.9245,85.9339,85.7545,85.7923,4475.0
2021-02-10 11:35:00,90.86,90.92,90.81,90.86,2799.0,85.8017,85.8584,85.7545,85.8017,2799.0
2021-02-10 11:40:00,90.83,90.83,90.73,90.73,3401.0,85.7734,85.7734,85.679,85.679,3401.0
2021-02-10 11:45:00,90.72,90.83,90.68,90.83,3086.0,85.6695,85.7734,85.6318,85.7734,3086.0
2021-02-10 11:50:00,90.77,90.78,90.7,90.7,4183.0,85.7167,85.7262,85.6506,85.6506,4183.0
2021-02-10 11:55:00,90.71,90.8,90.68,90.68,2963.0,85.6601,85.7451,85.6318,85.6318,2963.0
2021-02-10 12:00:00,90.63,90.64,90.5,90.5,5777.0,85.5845,85.594,85.4618,85.4618,5777.0
2021-02-10 12:05:00,90.49,90.6,90.44,90.53,4196.0,85.4523,85.5562,85.4051,85.4901,4196.0
2021-02-10 12:10:00,90.52,90.56,90.48,90.52,1700.0,85.4807,85.5184,85.4429,85.4807,1700.0
2021-02-10 12:15:00,90.52,90.58,90.46,90.46,1503.0,85.4807,85.5373,85.424,85.424,1503.0
2021-02-10 12:20:00,90.49,90.5,90.38,90.38,2580.0,85.4523,85.4618,85.3485,85.3485,2580.0
2021-02-10 12:25:00,90.4,90.46,90.37,90.44,2787.0,85.3673,85.424,85.339,85.4051,2787.0
2021-02-10 12:30:00,90.4,90.43,90.31,90.34,3310.0,85.3673,85.3957,85.2824,85.3107,3310.0
2021-02-10 12:35:00,90.36,90.39,90.28,90.32,5236.0,85.3296,85.3579,85.254,85.2918,5236.0
2021-02-10 12:40:00,90.32,90.4,90.2,90.32,6631.0,85.2918,85.3673,85.1785,85.2918,6631.0
2021-02-10 12:45:00,90.3,90.33,90.27,90.32,3674.0,85.2729,85.3012,85.2446,85.2918,3674.0
2021-02-10 12:50:00,90.34,90.39,90.3,90.31,3788.0,85.3107,85.3579,85.2729,85.2824,3788.0
2021-02-10 12:55:00,90.29,90.33,90.26,90.26,3645.0,85.2635,85.3012,85.2351,85.2351,3645.0
2021-02-10 13:00:00,90.23,90.29,90.21,90.29,6203.0,85.2068,85.2635,85.1879,85.2635,6203.0
2021-02-10 13:05:00,90.31,90.34,90.3,90.34,1961.0,85.2824,85.3107,85.2729,85.3107,1961.0
2021-02-10 13:10:00,90.38,90.47,90.34,90.45,4451.0,85.3485,85.4334,85.3107,85.4146,4451.0
2021-02-10 13:15:00,90.44,90.49,90.44,90.48,1421.0,85.4051,85.4523,85.4051,85.4429,1421.0
2021-02-10 13:20:00,90.49,90.52,90.49,90.52,2453.0,85.4523,85.4807,85.4523,85.4807,2453.0
2021-02-10 13:25:00,90.51,90.62,90.5,90.62,4320.0,85.4712,85.5751,85.4618,85.5751,4320.0
2021-02-10 13:30:00,90.64,90.73,90.63,90.69,3849.0,85.594,85.679,85.5845,85.6412,3849.0
2021-02-10 13:35:00,90.65,90.67,90.62,90.62,2235.0,85.6034,85.6223,85.5751,85.5751,2235.0
2021-02-10 13:40:00,90.63,90.66,90.63,90.66,3002.0,85.5845,85.6129,85.5845,85.6129,3002.0
2021-02-10 13:45:00,90.66,90.66,90.59,90.59,2230.0,85.6129,85.6129,85.5468,85.5468,2230.0
2021-02-10 13:50:00,90.55,90.62,90.54,90.56,3451.0,85.509,85.5751,85.4996,85.5184,3451.0
2021-02-10 13:55:00,90.58,90.61,90.54,90.55,2523.0,85.5373,85.5657,85.4996,85.509,2523.0
2021-02-10 14:00:00,90.57,90.66,90.51,90.63,4052.0,85.5279,85.6129,85.4712,85.5845,4052.0
2021-02-10 14:05:00,90.61,90.63,90.55,90.57,7409.0,85.5657,85.5845,85.509,85.5279,7409.0
2021-02-10 14:10:00,90.58,90.58,90.46,90.53,24088.0,85.5373,85.5373,85.424,85.4901,24088.0
2021-02-10 14:15:00,90.48,90.5,90.36,90.36,5878.0,85.4429,85.4618,85.3296,85.3296,5878.0
2021-02-10 14:20:00,90.36,90.46,90.3,90.41,7478.0,85.3296,85.424,85.2729,85.3768,7478.0
2021-02-10 14:25:00,90.45,90.51,90.38,90.46,26159.0,85.4146,85.4712,85.3485,85.424,26159.0
2021-02-10 14:30:00,90.45,90.51,90.43,90.47,38522.0,85.4146,85.4712,85.3957,85.4334,38522.0
2021-02-10 14:35:00,90.49,90.5,90.4,90.41,14927.0,85.4523,85.4618,85.3673,85.3768,14927.0
2021-02-10 14:40:00,90.42,90.43,90.37,90.39,13764.0,85.3862,85.3957,85.339,85.3579,13764.0
2021-02-10 14:45:00,90.4,90.54,90.38,90.5,21800.0,85.3673,85.4996,85.3485,85.4618,21800.0
2021-02-10 14:50:00,90.5,90.53,90.39,90.42,16183.0,85.4618,85.4901,85.3579,85.3862,16183.0
2021-02-10 14:55:00,90.43,90.47,90.37,90.46,14645.0,85.3957,85.4334,85.339,85.424,14645.0
2021-02-10 15:00:00,90.52,90.54,90.43,90.45,20539.0,85.4807,85.4996,85.3957,85.4146,20539.0
2021-02-10 15:05:00,90.45,90.46,90.34,90.34,10445.0,85.4146,85.424,85.3107,85.3107,10445.0
2021-02-10 15:10:00,90.34,90.46,90.33,90.45,8463.0,85.3107,85.424,85.3012,85.4146,8463.0
2021-02-10 15:15:00,90.45,90.49,90.44,90.46,11845.0,85.4146,85.4523,85.4051,85.424,11845.0
2021-02-10 15:20:00,90.46,90.5,90.41,90.41,17851.0,85.424,85.4618,85.3768,85.3768,17851.0
2021-02-10 15:25:00,90.42,90.47,90.37,90.46,14217.0,85.3862,85.4334,85.339,85.424,14217.0
2021-02-10 15:30:00,90.45,90.49,90.41,90.48,15733.0,85.4146,85.4523,85.3768,85.4429,15733.0
2021-02-10 15:35:00,90.49,90.52,90.4,90.41,21991.0,85.4523,85.4807,85.3673,85.3768,21991.0
2021-02-10 15:40:00,90.42,90.43,90.3,90.3,31941.0,85.3862,85.3957,85.2729,85.2729,31941.0
2021-02-10 15:45:00,90.29,90.32,90.27,90.3,33710.0,85.2635,85.2918,85.2446,85.2729,33710.0
2021-02-10 15:50:00,90.28,90.42,90.25,90.35,57039.0,85.254,85.3862,85.2257,85.3201,57039.0
2021-02-10 15:55:00,90.35,90.54,90.3,90.48,95211.0,85.3201,85.4996,85.2729,85.4429,95211.0
2021-02-11 09:30:00,90.7,91.0,90.56,91.0,13286.0,85.6506,85.9339,85.5184,85.9339,13286.0
2021-02-11 09:35:00,90.96,90.96,90.77,90.82,7446.0,85.8962,85.8962,85.7167,85.764,7446.0
2021-02-11 09:40:00,90.83,90.92,90.72,90.78,3671.0,85.7734,85.8584,85.6695,85.7262,3671.0
2021-02-11 09:45:00,90.79,90.94,90.77,90.9,5960.0,85.7356,85.8773,85.7167,85.8395,5960.0
2021-02-11 09:50:00,90.91,90.92,90.81,90.85,4478.0,85.849,85.8584,85.7545,85.7923,4478.0
2021-02-11 09:55:00,90.85,90.88,90.7,90.72,5942.0,85.7923,85.8206,85.6506,85.6695,5942.0
2021-02-11 10:00:00,90.74,90.83,90.71,90.76,7037.0,85.6884,85.7734,85.6601,85.7073,7037.0
2021-02-11 10:05:00,90.65,90.79,90.64,90.76,4127.0,85.6034,85.7356,85.594,85.7073,4127.0
2021-02-11 10:10:00,90.73,90.76,90.67,90.67,5454.0,85.679,85.7073,85.6223,85.6223,5454.0
2021-02-11 10:15:00,90.71,90.8,90.68,90.79,4782.0,85.6601,85.7451,85.6318,85.7356,4782.0
2021-02-11 10:20:00,90.8,90.93,90.71,90.93,27342.0,85.7451,85.8678,85.6601,85.8678,27342.0
2021-02-11 10:25:00,90.94,91.09,90.91,91.06,12754.0,85.8773,86.0189,85.849,85.9906,12754.0
2021-02-11 10:30:00,91.05,91.1,90.99,90.99,12631.0,85.9812,86.0284,85.9245,85.9245,12631.0
2021-02-11 10:35:00,91.0,91.11,90.96,91.07,3756.0,85.9339,86.0378,85.8962,86.0,3756.0
2021-02-11 10:40:00,91.09,91.2,91.09,91.12,4071.0,86.0189,86.1228,86.0189,86.0473,4071.0
2021-02-11 10:45:00,91.12,91.17,91.06,91.06,6496.0,86.0473,86.0945,85.9906,85.9906,6496.0
2021-02-11 10:50:00,91.04,91.21,91.04,91.2,4161.0,85.9717,86.1323,85.9717,86.1228,4161.0
2021-02-11 10:55:00,91.19,91.22,90.85,90.86,14974.0,86.1134,86.1417,85.7923,85.8017,14974.0
2021-02-11 11:00:00,90.9,90.94,90.86,90.94,7781.0,85.8395,85.8773,85.8017,85.8773,7781.0
2021-02-11 11:05:00,90.91,91.01,90.88,90.94,11093.0,85.849,85.9434,85.8206,85.8773,11093.0
2021-02-11 11:10:00,90.97,91.03,90.94,91.0,8233.0,85.9056,85.9623,85.8773,85.9339,8233.0
2021-02-11 11:15:00,91.0,91.04,90.87,90.93,13796.0,85.9339,85.9717,85.8112,85.8678,13796.0
2021-02-11 11:20:00,90.93,91.08,90.93,91.03,9852.0,85.8678,86.0095,85.8678,85.9623,9852.0
2021-02-11 11:25:00,91.03,91.07,90.95,91.01,6097.0,85.9623,86.0,85.8867,85.9434,6097.0
2021-02-11 11:30:00,91.0,91.12,90.99,91.09,5051.0,85.9339,86.0473,85.9245,86.0189,5051.0
2021-02-11 11:35:00,91.09,91.13,91.04,91.1,13499.0,86.0189,86.0567,85.9717,86.0284,13499.0
2021-02-11 11:40:00,91.09,91.09,91.04,91.05,1421.0,86.0189,86.0189,85.9717,85.9812,1421.0
2021-02-11 11:45:00,91.04,91.13,91.03,91.08,4141.0,85.9717,86.0567,85.9623,86.0095,4141.0
2021-02-11 11:50:00,91.1,91.11,91.07,91.08,8052.0,86.0284,86.0378,86.0,86.0095,8052.0
2021-02-11 11:55:00,91.06,91.08,90.91,91.03,5097.0,85.9906,86.0095,85.849,85.9623,5097.0
2021-02-11 12:00:00,91.05,91.08,91.03,91.08,5616.0,85.9812,86.0095,85.9623,86.0095,5616.0
2021-02-11 12:05:00,91.05,91.1,91.05,91.1,3123.0,85.9812,86.0284,85.9812,86.0284,3123.0
2021-02-11 12:10:00,91.06,91.06,90.97,90.97,5005.0,85.9906,85.9906,85.9056,85.9056,5005.0
2021-02-11 12:15:00,90.98,90.98,90.91,90.91,3418.0,85.9151,85.9151,85.849,85.849,3418.0
2021-02-11 12:20:00,90.91,91.0,90.86,90.99,6573.0,85.849,85.9339,85.8017,85.9245,6573.0
2021-02-11 12:25:00,90.98,91.03,90.95,91.0,7502.0,85.9151,85.9623,85.8867,85.9339,7502.0
2021-02-11 12:30:00,91.0,91.01,90.91,90.95,9517.0,85.9339,85.9434,85.849,85.8867,9517.0
2021-02-11 12:35:00,90.95,91.03,90.94,91.0,7221.0,85.8867,85.9623,85.8773,85.9339,7221.0
2021-02-11 12:40:00,90.97,91.01,90.85,90.86,11417.0,85.9056,85.9434,85.7923,85.8017,11417.0
2021-02-11 12:45:00,90.84,90.97,90.79,90.97,19041.0,85.7829,85.9056,85.7356,85.9056,19041.0
2021-02-11 12:50:00,90.98,91.1,90.98,91.09,5442.0,85.9151,86.0284,85.9151,86.0189,5442.0
2021-02-11 12:55:00,91.07,91.18,91.05,91.16,4347.0,86.0,86.1039,85.9812,86.085,4347.0
2021-02-11 13:00:00,91.13,91.19,91.08,91.15,8080.0,86.0567,86.1134,86.0095,86.0756,8080.0
2021-02-11 13:05:00,91.17,91.17,91.04,91.06,6182.0,86.0945,86.0945,85.9717,85.9906,6182.0
2021-02-11 13:10:00,91.06,91.16,91.03,91.15,3451.0,85.9906,86.085,85.9623,86.0756,3451.0
2021-02-11 13:15:00,91.14,91.18,91.11,91.11,3532.0,86.0661,86.1039,86.0378,86.0378,3532.0
2021-02-11 13:20:00,91.14,91.18,91.13,91.13,4943.0,86.0661,86.1039,86.0567,86.0567,4943.0
2021-02-11 13:25:00,91.12,91.15,91.1,91.11,5303.0,86.0473,86.0756,86.0284,86.0378,5303.0
2021-02-11 13:30:00,91.1,91.1,91.02,91.02,6704.0,86.0284,86.0284,85.9528,85.9528,6704.0
2021-02-11 13:35:00,91.02,91.13,90.99,91.13,5583.0,85.9528,86.0567,85.9245,86.0567,5583.0
2021-02-11 13:40:00,91.14,91.14,91.02,91.04,5611.0,86.0661,86.0661,85.9528,85.9717,5611.0
2021-02-11 13:45:00,91.04,91.05,90.97,90.99,9496.0,85.9717,85.9812,85.9056,85.9245,9496.0
2021-02-11 13:50:00,91.01,91.02,90.94,91.0,5579.0,85.9434,85.9528,85.8773,85.9339,5579.0
2021-02-11 13:55:00,91.01,91.02,90.93,90.94,6194.0,85.9434,85.9528,85.8678,85.8773,6194.0
2021-02-11 14:00:00,90.93,91.0,90.93,90.94,23320.0,85.8678,85.9339,85.8678,85.8773,23320.0
2021-02-11 14:05:00,90.94,90.99,90.92,90.98,8074.0,85.8773,85.9245,85.8584,85.9151,8074.0
2021-02-11 14:10:00,90.95,91.02,90.93,91.02,10079.0,85.8867,85.9528,85.8678,85.9528,10079.0
2021-02-11 14:15:00,91.02,91.02,90.98,91.0,7104.0,85.9528,85.9528,85.9151,85.9339,7104.0
2021-02-11 14:20:00,91.0,91.03,90.96,91.0,20378.0,85.9339,85.9623,85.8962,85.9339,20378.0
2021-02-11 14:25:00,91.0,91.02,90.94,91.02,12896.0,85.9339,85.9528,85.8773,85.9528,12896.0
2021-02-11 14:30:00,91.0,91.03,90.99,91.0,4928.0,85.9339,85.9623,85.9245,85.9339,4928.0
2021-02-11 14:35:00,91.0,91.03,90.94,90.99,18878.0,85.9339,85.9623,85.8773,85.9245,18878.0
2021-02-11 14:40:00,90.99,91.03,90.97,91.01,5311.0,85.9245,85.9623,85.9056,85.9434,5311.0
2021-02-11 14:45:00,91.0,91.07,91.0,91.02,3600.0,85.9339,86.0,85.9339,85.9528,3600.0
2021-02-11 14:50:00,91.04,91.04,90.99,91.0,10704.0,85.9717,85.9717,85.9245,85.9339,10704.0
2021-02-11 14:55:00,91.0,91.03,90.96,91.03,12329.0,85.9339,85.9623,85.8962,85.9623,12329.0
2021-02-11 15:00:00,91.03,91.03,90.96,91.03,5093.0,85.9623,85.9623,85.8962,85.9623,5093.0
2021-02-11 15:05:00,91.0,91.11,91.0,91.11,4707.0,85.9339,86.0378,85.9339,86.0378,4707.0
2021-02-11 15:10:00,91.12,91.14,91.0,91.04,33298.0,86.0473,86.0661,85.9339,85.9717,33298.0
2021-02-11 15:15:00,91.0,91.04,90.94,90.98,39673.0,85.9339,85.9717,85.8773,85.9151,39673.0
2021-02-11 15:20:00,90.98,91.19,90.98,91.17,22840.0,85.9151,86.1134,85.9151,86.0945,22840.0
2021-02-11 15:25:00,91.19,91.21,91.13,91.13,6049.0,86.1134,86.1323,86.0567,86.0567,6049.0
2021-02-11 15:30:00,91.15,91.16,91.03,91.06,9035.0,86.0756,86.085,85.9623,85.9906,9035.0
2021-02-11 15:35:00,91.05,91.05,90.98,91.01,11647.0,85.9812,85.9812,85.9151,85.9434,11647.0
2021-02-11 15:40:00,91.0,91.09,91.0,91.05,16945.0,85.9339,86.0189,85.9339,85.9812,16945.0
2021-02-11 15:45:00,91.02,91.17,91.0,91.11,20463.0,85.9528,86.0945,85.9339,86.0378,20463.0
2021-02-11 15:50:00,91.11,91.24,91.07,91.2,40647.0,86.0378,86.1606,86.0,86.1228,40647.0
2021-02-11 15:55:00,91.2,91.32,91.15,91.28,62823.0,86.1228,86.2361,86.0756,86.1984,62823.0
2021-02-12 09:30:00,91.26,91.26,90.88,91.09,15374.0,86.1795,86.1795,85.8206,86.0189,15374.0
2021-02-12 09:35:00,91.17,91.26,91.02,91.18,5624.0,86.0945,86.1795,85.9528,86.1039,5624.0
2021-02-12 09:40:00,91.16,91.23,91.09,91.21,3155.0,86.085,86.1511,86.0189,86.1323,3155.0
2021-02-12 09:45:00,91.2,91.32,91.16,91.22,5014.0,86.1228,86.2361,86.085,86.1417,5014.0
2021-02-12 09:50:00,91.18,91.29,91.16,91.25,1120.0,86.1039,86.2078,86.085,86.17,1120.0
2021-02-12 09:55:00,91.3,91.31,91.09,91.09,3379.0,86.2172,86.2267,86.0189,86.0189,3379.0
2021-02-12 10:00:00,91.15,91.15,91.0,91.03,3407.0,86.0756,86.0756,85.9339,85.9623,3407.0
2021-02-12 10:05:00,91.02,91.28,90.99,91.28,5578.0,85.9528,86.1984,85.9245,86.1984,5578.0
2021-02-12 10:10:00,91.35,91.4,91.22,91.25,4140.0,86.2645,86.3117,86.1417,86.17,4140.0
2021-02-12 10:15:00,91.26,91.31,91.18,91.31,2978.0,86.1795,86.2267,86.1039,86.2267,2978.0
2021-02-12 10:20:00,91.34,91.35,91.24,91.3,7559.0,86.255,86.2645,86.1606,86.2172,7559.0
2021-02-12 10:25:00,91.28,91.3,91.12,91.12,12654.0,86.1984,86.2172,86.0473,86.0473,12654.0
2021-02-12 10:30:00,91.16,91.22,91.04,91.04,3847.0,86.085,86.1417,85.9717,85.9717,3847.0
2021-02-12 10:35:00,91.06,91.22,91.04,91.22,3265.0,85.9906,86.1417,85.9717,86.1417,3265.0
2021-02-12 10:40:00,91.22,91.35,91.18,91.35,2809.0,86.1417,86.2645,86.1039,86.2645,2809.0
2021-02-12 10:45:00,91.34,91.34,91.22,91.24,2902.0,86.255,86.255,86.1417,86.1606,2902.0
2021-02-12 10:50:00,91.26,91.27,91.19,91.2,4848.0,86.1795,86.1889,86.1134,86.1228,4848.0
2021-02-12 10:55:00,91.18,91.21,91.17,91.17,3581.0,86.1039,86.1323,86.0945,86.0945,3581.0
2021-02-12 11:00:00,91.17,91.18,91.07,91.07,2753.0,86.0945,86.1039,86.0,86.0,2753.0
2021-02-12 11:05:00,91.04,91.12,91.03,91.09,9814.0,85.9717,86.0473,85.9623,86.0189,9814.0
2021-02-12 11:10:00,91.1,91.11,91.05,91.1,4949.0,86.0284,86.0378,85.9812,86.0284,4949.0
2021-02-12 11:15:00,91.09,91.15,91.06,91.08,5924.0,86.0189,86.0756,85.9906,86.0095,5924.0
2021-02-12 11:20:00,91.08,91.16,91.07,91.14,4725.0,86.0095,86.085,86.0,86.0661,4725.0
2021-02-12 11:25:00,91.15,91.18,91.12,91.15,5874.0,86.0756,86.1039,86.0473,86.0756,5874.0
2021-02-12 11:30:00,91.16,91.22,91.16,91.2,4396.0,86.085,86.1417,86.085,86.1228,4396.0
2021-02-12 11:35:00,91.21,91.25,91.14,91.2,24658.0,86.1323,86.17,86.0661,86.1228,24658.0
2021-02-12 11:40:00,91.23,91.35,91.19,91.35,41030.0,86.1511,86.2645,86.1134,86.2645,41030.0
2021-02-12 11:45:00,91.35,91.56,91.33,91.56,4314.0,86.2645,86.4628,86.2456,86.4628,4314.0
2021-02-12 11:50:00,91.53,91.6,91.48,91.48,9432.0,86.4344,86.5005,86.3872,86.3872,9432.0
2021-02-12 11:55:00,91.47,91.51,91.46,91.51,2426.0,86.3778,86.4156,86.3683,86.4156,2426.0
2021-02-12 12:00:00,91.48,91.54,91.45,91.54,7252.0,86.3872,86.4439,86.3589,86.4439,7252.0
2021-02-12 12:05:00,91.56,91.61,91.47,91.48,2442.0,86.4628,86.51,86.3778,86.3872,2442.0
2021-02-12 12:10:00,91.44,91.49,91.42,91.46,3194.0,86.3494,86.3967,86.3306,86.3683,3194.0
2021-02-12 12:15:00,91.46,91.51,91.42,91.47,1449.0,86.3683,86.4156,86.3306,86.3778,1449.0
2021-02-12 12:20:00,91.45,91.49,91.43,91.45,4695.0,86.3589,86.3967,86.34,86.3589,4695.0
2021-02-12 12:25:00,91.47,91.48,91.41,91.43,3829.0,86.3778,86.3872,86.3211,86.34,3829.0
2021-02-12 12:30:00,91.43,91.43,91.37,91.42,3748.0,86.34,86.34,86.2833,86.3306,3748.0
2021-02-12 12:35:00,91.41,91.42,91.34,91.34,1974.0,86.3211,86.3306,86.255,86.255,1974.0
2021-02-12 12:40:00,91.34,91.35,91.28,91.33,7070.0,86.255,86.2645,86.1984,86.2456,7070.0
2021-02-12 12:45:00,91.32,91.34,91.3,91.33,2821.0,86.2361,86.255,86.2172,86.2456,2821.0
2021-02-12 12:50:00,91.31,91.34,91.23,91.23,4185.0,86.2267,86.255,86.1511,86.1511,4185.0
2021-02-12 12:55:00,91.21,91.21,91.16,91.16,1365.0,86.1323,86.1323,86.085,86.085,1365.0
2021-02-12 13:00:00,91.18,91.21,91.14,91.21,3854.0,86.1039,86.1323,86.0661,86.1323,3854.0
2021-02-12 13:05:00,91.22,91.23,91.18,91.18,3451.0,86.1417,86.1511,86.1039,86.1039,3451.0
2021-02-12 13:10:00,91.19,91.25,91.18,91.23,5681.0,86.1134,86.17,86.1039,86.1511,5681.0
2021-02-12 13:15:00,91.23,91.24,91.09,91.09,6331.0,86.1511,86.1606,86.0189,86.0189,6331.0
2021-02-12 13:20:00,91.15,91.29,91.14,91.24,10591.0,86.0756,86.2078,86.0661,86.1606,10591.0
2021-02-12 13:25:00,91.24,91.24,91.2,91.2,2101.0,86.1606,86.1606,86.1228,86.1228,2101.0
2021-02-12 13:30:00,91.2,91.27,91.2,91.27,4382.0,86.1228,86.1889,86.1228,86.1889,4382.0
2021-02-12 13:35:00,91.26,91.31,91.26,91.28,2944.0,86.1795,86.2267,86.1795,86.1984,2944.0
2021-02-12 13:40:00,91.27,91.27,91.18,91.18,18041.0,86.1889,86.1889,86.1039,86.1039,18041.0
2021-02-12 13:45:00,91.17,91.17,91.09,91.12,5572.0,86.0945,86.0945,86.0189,86.0473,5572.0
2021-02-12 13:50:00,91.12,91.13,91.07,91.08,2852.0,86.0473,86.0567,86.0,86.0095,2852.0
2021-02-12 13:55:00,91.1,91.1,91.03,91.08,3584.0,86.0284,86.0284,85.9623,86.0095,3584.0
2021-02-12 14:00:00,91.1,91.1,91.05,91.05,2376.0,86.0284,86.0284,85.9812,85.9812,2376.0
2021-02-12 14:05:00,91.06,91.12,91.06,91.12,2724.0,85.9906,86.0473,85.9906,86.0473,2724.0
2021-02-12 14:10:00,91.11,91.12,91.06,91.06,3350.0,86.0378,86.0473,85.9906,85.9906,3350.0
2021-02-12 14:15:00,91.09,91.13,91.04,91.12,10278.0,86.0189,86.0567,85.9717,86.0473,10278.0
2021-02-12 14:20:00,91.11,91.14,91.09,91.09,3589.0,86.0378,86.0661,86.0189,86.0189,3589.0
2021-02-12 14:25:00,91.08,91.15,91.07,91.14,4859.0,86.0095,86.0756,86.0,86.0661,4859.0
2021-02-12 14:30:00,91.12,91.12,91.06,91.08,2298.0,86.0473,86.0473,85.9906,86.0095,2298.0
2021-02-12 14:35:00,91.09,91.09,91.05,91.07,3681.0,86.0189,86.0189,85.9812,86.0,3681.0
2021-02-12 14:40:00,91.06,91.07,91.02,91.05,3143.0,85.9906,86.0,85.9528,85.9812,3143.0
2021-02-12 14:45:00,91.06,91.08,91.03,91.07,6653.0,85.9906,86.0095,85.9623,86.0,6653.0
2021-02-12 14:50:00,91.08,91.09,91.05,91.08,5395.0,86.0095,86.0189,85.9812,86.0095,5395.0
2021-02-12 14:55:00,91.05,91.07,91.04,91.04,3093.0,85.9812,86.0,85.9717,85.9717,3093.0
2021-02-12 15:00:00,91.04,91.07,91.03,91.06,5135.0,85.9717,86.0,85.9623,85.9906,5135.0
2021-02-12 15:05:00,91.06,91.1,91.06,91.09,7670.0,85.9906,86.0284,85.9906,86.0189,7670.0
2021-02-12 15:10:00,91.1,91.15,91.09,91.12,9060.0,86.0284,86.0756,86.0189,86.0473,9060.0
2021-02-12 15:15:00,91.14,91.16,91.11,91.12,6155.0,86.0661,86.085,86.0378,86.0473,6155.0
2021-02-12 15:20:00,91.13,91.18,91.06,91.07,26297.0,86.0567,86.1039,85.9906,86.0,26297.0
2021-02-12 15:25:00,91.07,91.08,91.02,91.05,8565.0,86.0,86.0095,85.9528,85.9812,8565.0
2021-02-12 15:30:00,91.04,91.07,91.03,91.05,7891.0,85.9717,86.0,85.9623,85.9812,7891.0
2021-02-12 15:35:00,91.06,91.12,91.06,91.12,16101.0,85.9906,86.0473,85.9906,86.0473,16101.0
2021-02-12 15:40:00,91.1,91.18,91.09,91.16,13298.0,86.0284,86.1039,86.0189,86.085,13298.0
2021-02-12 15:45:00,91.14,91.19,91.11,91.18,10386.0,86.0661,86.1134,86.0378,86.1039,10386.0
2021-02-12 15:50:00,91.19,91.34,91.19,91.29,19749.0,86.1134,86.255,86.1134,86.2078,19749.0
2021-02-12 15:55:00,91.31,91.35,91.22,91.25,51372.0,86.2267,86.2645,86.1417,86.17,51372.0
2021-02-16 09:30:00,90.33,90.79,90.1,90.78,49591.0,85.3012,85.7356,85.084,85.7262,49591.0
2021-02-16 09:35:00,90.84,90.91,90.55,90.7,31055.0,85.7829,85.849,85.509,85.6506,31055.0
2021-02-16 09:40:00,90.66,90.81,90.55,90.7,14278.0,85.6129,85.7545,85.509,85.6506,14278.0
2021-02-16 09:45:00,90.7,90.73,90.54,90.7,7859.0,85.6506,85.679,85.4996,85.6506,7859.0
2021-02-16 09:50:00,90.62,90.64,90.33,90.56,18679.0,85.5751,85.594,85.3012,85.5184,18679.0
2021-02-16 09:55:00,90.58,90.59,90.35,90.41,7080.0,85.5373,85.5468,85.3201,85.3768,7080.0
2021-02-16 10:00:00,90.35,90.44,90.33,90.4,11897.0,85.3201,85.4051,85.3012,85.3673,11897.0
2021-02-16 10:05:00,90.37,90.37,90.18,90.3,10670.0,85.339,85.339,85.1596,85.2729,10670.0
2021-02-16 10:10:00,90.31,90.32,90.21,90.28,5157.0,85.2824,85.2918,85.1879,85.254,5157.0
2021-02-16 10:15:00,90.3,90.34,90.19,90.34,10069.0,85.2729,85.3107,85.169,85.3107,10069.0
2021-02-16 10:20:00,90.33,90.34,90.22,90.3,4767.0,85.3012,85.3107,85.1974,85.2729,4767.0
2021-02-16 10:25:00,90.32,90.46,90.32,90.45,4140.0,85.2918,85.424,85.2918,85.4146,4140.0
2021-02-16 10:30:00,90.47,90.63,90.45,90.56,10224.0,85.4334,85.5845,85.4146,85.5184,10224.0
2021-02-16 10:35:00,90.54,90.6,90.52,90.6,6347.0,85.4996,85.5562,85.4807,85.5562,6347.0
2021-02-16 10:40:00,90.56,90.57,90.42,90.42,8226.0,85.5184,85.5279,85.3862,85.3862,8226.0
2021-02-16 10:45:00,90.4,90.43,90.22,90.28,5374.0,85.3673,85.3957,85.1974,85.254,5374.0
2021-02-16 10:50:00,90.3,90.33,90.17,90.26,4529.0,85.2729,85.3012,85.1502,85.2351,4529.0
2021-02-16 10:55:00,90.27,90.5,90.26,90.46,5928.0,85.2446,85.4618,85.2351,85.424,5928.0
2021-02-16 11:00:00,90.45,90.49,90.43,90.47,2246.0,85.4146,85.4523,85.3957,85.4334,2246.0
2021-02-16 11:05:00,90.44,90.45,90.29,90.31,4313.0,85.4051,85.4146,85.2635,85.2824,4313.0
2021-02-16 11:10:00,90.31,90.41,90.31,90.36,2885.0,85.2824,85.3768,85.2824,85.3296,2885.0
2021-02-16 11:15:00,90.35,90.5,90.35,90.5,4862.0,85.3201,85.4618,85.3201,85.4618,4862.0
2021-02-16 11:20:00,90.49,90.5,90.36,90.4,5541.0,85.4523,85.4618,85.3296,85.3673,5541.0
2021-02-16 11:25:00,90.39,90.49,90.37,90.45,4023.0,85.3579,85.4523,85.339,85.4146,4023.0
2021-02-16 11:30:00,90.47,90.48,90.36,90.48,8304.0,85.4334,85.4429,85.3296,85.4429,8304.0
2021-02-16 11:35:00,90.47,90.7,90.42,90.66,10912.0,85.4334,85.6506,85.3862,85.6129,10912.0
2021-02-16 11:40:00,90.65,90.67,90.59,90.62,4821.0,85.6034,85.6223,85.5468,85.5751,4821.0
2021-02-16 11:45:00,90.63,90.64,90.57,90.58,1401.0,85.5845,85.594,85.5279,85.5373,1401.0
2021-02-16 11:50:00,90.58,90.7,90.52,90.7,4460.0,85.5373,85.6506,85.4807,85.6506,4460.0
2021-02-16 11:55:00,90.7,90.8,90.7,90.77,3499.0,85.6506,85.7451,85.6506,85.7167,3499.0
2021-02-16 12:00:00,90.75,90.85,90.71,90.85,4260.0,85.6979,85.7923,85.6601,85.7923,4260.0
2021-02-16 12:05:00,90.88,90.88,90.7,90.75,8103.0,85.8206,85.8206,85.6506,85.6979,8103.0
2021-02-16 12:10:00,90.77,90.87,90.75,90.87,3498.0,85.7167,85.8112,85.6979,85.8112,3498.0
2021-02-16 12:15:00,90.88,90.92,90.87,90.91,1804.0,85.8206,85.8584,85.8112,85.849,1804.0
2021-02-16 12:20:00,90.91,90.97,90.86,90.92,4201.0,85.849,85.9056,85.8017,85.8584,4201.0
2021-02-16 12:25:00,90.9,91.0,90.9,90.99,3013.0,85.8395,85.9339,85.8395,85.9245,3013.0
2021-02-16 12:30:00,90.98,91.09,90.96,91.09,7992.0,85.9151,86.0189,85.8962,86.0189,7992.0
2021-02-16 12:35:00,91.07,91.09,90.98,90.99,10405.0,86.0,86.0189,85.9151,85.9245,10405.0
2021-02-16 12:40:00,91.0,91.04,90.98,91.03,4404.0,85.9339,85.9717,85.9151,85.9623,4404.0
2021-02-16 12:45:00,91.03,91.03,90.96,90.98,5934.0,85.9623,85.9623,85.8962,85.9151,5934.0
2021-02-16 12:50:00,90.98,91.07,90.96,91.07,10777.0,85.9151,86.0,85.8962,86.0,10777.0
2021-02-16 12:55:00,91.09,91.09,90.97,90.99,16679.0,86.0189,86.0189,85.9056,85.9245,16679.0
2021-02-16 13:00:00,91.01,91.01,90.91,90.98,5800.0,85.9434,85.9434,85.849,85.9151,5800.0
2021-02-16 13:05:00,90.98,90.99,90.91,90.93,5556.0,85.9151,85.9245,85.849,85.8678,5556.0
2021-02-16 13:10:00,90.91,90.92,90.87,90.9,4619.0,85.849,85.8584,85.8112,85.8395,4619.0
2021-02-16 13:15:00,90.9,90.98,90.9,90.95,11623.0,85.8395,85.9151,85.8395,85.8867,11623.0
2021-02-16 13:20:00,90.96,91.01,90.89,91.0,6343.0,85.8962,85.9434,85.8301,85.9339,6343.0
2021-02-16 13:25:00,91.01,91.04,90.97,91.0,3844.0,85.9434,85.9717,85.9056,85.9339,3844.0
2021-02-16 13:30:00,91.01,91.07,90.99,91.05,6077.0,85.9434,86.0,85.9245,85.9812,6077.0
2021-02-16 13:35:00,91.09,91.09,91.02,91.03,5775.0,86.0189,86.0189,85.9528,85.9623,5775.0
2021-02-16 13:40:00,91.03,91.03,90.96,91.01,9957.0,85.9623,85.9623,85.8962,85.9434,9957.0
2021-02-16 13:45:00,91.01,91.03,90.97,90.99,5615.0,85.9434,85.9623,85.9056,85.9245,5615.0
2021-02-16 13:50:00,91.01,91.01,90.89,90.91,5291.0,85.9434,85.9434,85.8301,85.849,5291.0
2021-02-16 13:55:00,90.91,90.95,90.7,90.75,31407.0,85.849,85.8867,85.6506,85.6979,31407.0
2021-02-16 14:00:00,90.73,90.76,90.54,90.65,15527.0,85.679,85.7073,85.4996,85.6034,15527.0
2021-02-16 14:05:00,90.65,90.66,90.58,90.58,3985.0,85.6034,85.6129,85.5373,85.5373,3985.0
2021-02-16 14:10:00,90.6,90.6,90.52,90.53,2465.0,85.5562,85.5562,85.4807,85.4901,2465.0
2021-02-16 14:15:00,90.54,90.54,90.48,90.48,3845.0,85.4996,85.4996,85.4429,85.4429,3845.0
2021-02-16 14:20:00,90.5,90.63,90.49,90.62,7208.0,85.4618,85.5845,85.4523,85.5751,7208.0
2021-02-16 14:25:00,90.62,90.65,90.59,90.65,7836.0,85.5751,85.6034,85.5468,85.6034,7836.0
2021-02-16 14:30:00,90.67,90.7,90.58,90.63,8907.0,85.6223,85.6506,85.5373,85.5845,8907.0
2021-02-16 14:35:00,90.61,90.61,90.48,90.49,6194.0,85.5657,85.5657,85.4429,85.4523,6194.0
2021-02-16 14:40:00,90.5,90.56,90.49,90.56,14212.0,85.4618,85.5184,85.4523,85.5184,14212.0
2021-02-16 14:45:00,90.56,90.59,90.49,90.54,10761.0,85.5184,85.5468,85.4523,85.4996,10761.0
2021-02-16 14:50:00,90.55,90.56,90.46,90.49,7275.0,85.509,85.5184,85.424,85.4523,7275.0
2021-02-16 14:55:00,90.51,90.62,90.51,90.6,3777.0,85.4712,85.5751,85.4712,85.5562,3777.0
2021-02-16 15:00:00,90.56,90.56,90.49,90.51,5713.0,85.5184,85.5184,85.4523,85.4712,5713.0
2021-02-16 15:05:00,90.53,90.6,90.52,90.58,6433.0,85.4901,85.5562,85.4807,85.5373,6433.0
2021-02-16 15:10:00,90.59,90.59,90.51,90.53,10068.0,85.5468,85.5468,85.4712,85.4901,10068.0
2021-02-16 15:15:00,90.52,90.68,90.52,90.6,12004.0,85.4807,85.6318,85.4807,85.5562,12004.0
2021-02-16 15:20:00,90.6,90.67,90.59,90.66,4919.0,85.5562,85.6223,85.5468,85.6129,4919.0
2021-02-16 15:25:00,90.66,90.66,90.57,90.61,9560.0,85.6129,85.6129,85.5279,85.5657,9560.0
2021-02-16 15:30:00,90.6,90.64,90.56,90.61,10595.0,85.5562,85.594,85.5184,85.5657,10595.0
2021-02-16 15:35:00,90.61,90.62,90.53,90.53,10431.0,85.5657,85.5751,85.4901,85.4901,10431.0
2021-02-16 15:40:00,90.53,90.58,90.52,90.55,8116.0,85.4901,85.5373,85.4807,85.509,8116.0
2021-02-16 15:45:00,90.55,90.55,90.48,90.53,21844.0,85.509,85.509,85.4429,85.4901,21844.0
2021-02-16 15:50:00,90.53,90.53,90.32,90.4,29138.0,85.4901,85.4901,85.2918,85.3673,29138.0
2021-02-16 15:55:00,90.4,90.4,90.19,90.38,66749.0,85.3673,85.3673,85.169,85.3485,66749.0
2021-02-17 09:30:00,90.0,90.11,89.58,89.86,43826.0,84.9896,85.0935,84.593,84.8574,43826.0
2021-02-17 09:35:00,89.83,89.9,89.58,89.66,9189.0,84.8291,84.8952,84.593,84.6685,9189.0
2021-02-17 09:40:00,89.66,89.91,89.66,89.75,8370.0,84.6685,84.9046,84.6685,84.7535,8370.0
2021-02-17 09:45:00,89.74,89.77,89.56,89.56,10215.0,84.7441,84.7724,84.5741,84.5741,10215.0
2021-02-17 09:50:00,89.57,89.58,89.42,89.48,15218.0,84.5836,84.593,84.4419,84.4986,15218.0
2021-02-17 09:55:00,89.53,89.56,89.46,89.46,8351.0,84.5458,84.5741,84.4797,84.4797,8351.0
2021-02-17 10:00:00,89.45,89.47,89.31,89.31,6796.0,84.4702,84.4891,84.338,84.338,6796.0
2021-02-17 10:05:00,89.31,89.42,89.23,89.41,21449.0,84.338,84.4419,84.2625,84.4325,21449.0
2021-02-17 10:10:00,89.41,89.41,89.28,89.29,5179.0,84.4325,84.4325,84.3097,84.3191,5179.0
2021-02-17 10:15:00,89.27,89.32,89.24,89.3,6604.0,84.3003,84.3475,84.2719,84.3286,6604.0
2021-02-17 10:20:00,89.3,89.41,89.3,89.36,4885.0,84.3286,84.4325,84.3286,84.3852,4885.0
2021-02-17 10:25:00,89.38,89.39,89.27,89.39,9002.0,84.4041,84.4136,84.3003,84.4136,9002.0
2021-02-17 10:30:00,89.36,89.45,89.28,89.29,62232.0,84.3852,84.4702,84.3097,84.3191,62232.0
2021-02-17 10:35:00,89.29,89.6,89.29,89.52,7672.0,84.3191,84.6119,84.3191,84.5363,7672.0
2021-02-17 10:40:00,89.48,89.56,89.41,89.46,6593.0,84.4986,84.5741,84.4325,84.4797,6593.0
2021-02-17 10:45:00,89.45,89.7,89.4,89.68,18764.0,84.4702,84.7063,84.423,84.6874,18764.0
2021-02-17 10:50:00,89.68,89.8,89.67,89.76,7529.0,84.6874,84.8007,84.678,84.763,7529.0
2021-02-17 10:55:00,89.77,89.83,89.68,89.68,4488.0,84.7724,84.8291,84.6874,84.6874,4488.0
2021-02-17 11:00:00,89.66,89.86,89.65,89.86,10835.0,84.6685,84.8574,84.6591,84.8574,10835.0
2021-02-17 11:05:00,89.86,89.9,89.8,89.88,6952.0,84.8574,84.8952,84.8007,84.8763,6952.0
2021-02-17 11:10:00,89.86,89.97,89.83,89.95,8391.0,84.8574,84.9613,84.8291,84.9424,8391.0
2021-02-17 11:15:00,89.93,89.95,89.88,89.9,6349.0,84.9235,84.9424,84.8763,84.8952,6349.0
2021-02-17 11:20:00,89.9,90.07,89.9,90.06,9430.0,84.8952,85.0557,84.8952,85.0463,9430.0
2021-02-17 11:25:00,90.05,90.17,90.03,90.13,8418.0,85.0368,85.1502,85.0179,85.1124,8418.0
2021-02-17 11:30:00,90.13,90.21,90.07,90.14,12302.0,85.1124,85.1879,85.0557,85.1218,12302.0
2021-02-17 11:35:00,90.14,90.2,90.12,90.17,6866.0,85.1218,85.1785,85.1029,85.1502,6866.0
2021-02-17 11:40:00,90.19,90.28,90.18,90.18,5133.0,85.169,85.254,85.1596,85.1596,5133.0
2021-02-17 11:45:00,90.18,90.18,90.11,90.11,4243.0,85.1596,85.1596,85.0935,85.0935,4243.0
2021-02-17 11:50:00,90.12,90.29,90.11,90.24,54379.0,85.1029,85.2635,85.0935,85.2163,54379.0
2021-02-17 11:55:00,90.22,90.31,90.21,90.25,5027.0,85.1974,85.2824,85.1879,85.2257,5027.0
2021-02-17 12:00:00,90.25,90.26,90.1,90.22,7766.0,85.2257,85.2351,85.084,85.1974,7766.0
2021-02-17 12:05:00,90.2,90.2,89.99,90.0,7749.0,85.1785,85.1785,84.9802,84.9896,7749.0
2021-02-17 12:10:00,89.99,90.05,89.98,90.0,7118.0,84.9802,85.0368,84.9707,84.9896,7118.0
2021-02-17 12:15:00,90.01,90.08,89.99,90.03,7601.0,84.9991,85.0652,84.9802,85.0179,7601.0
2021-02-17 12:20:00,90.04,90.07,89.95,89.98,6575.0,85.0274,85.0557,84.9424,84.9707,6575.0
2021-02-17 12:25:00,90.01,90.04,89.98,90.02,4264.0,84.9991,85.0274,84.9707,85.0085,4264.0
2021-02-17 12:30:00,90.01,90.06,89.98,90.03,4000.0,84.9991,85.0463,84.9707,85.0179,4000.0
2021-02-17 12:35:00,90.05,90.06,89.97,89.97,5601.0,85.0368,85.0463,84.9613,84.9613,5601.0
2021-02-17 12:40:00,89.96,89.99,89.92,89.99,3554.0,84.9518,84.9802,84.9141,84.9802,3554.0
2021-02-17 12:45:00,89.97,90.09,89.93,90.08,10483.0,84.9613,85.0746,84.9235,85.0652,10483.0
2021-02-17 12:50:00,90.1,90.2,90.08,90.18,15738.0,85.084,85.1785,85.0652,85.1596,15738.0
2021-02-17 12:55:00,90.19,90.25,90.18,90.18,5584.0,85.169,85.2257,85.1596,85.1596,5584.0
2021-02-17 13:00:00,90.19,90.19,90.05,90.1,10460.0,85.169,85.169,85.0368,85.084,10460.0
2021-02-17 13:05:00,90.13,90.13,90.1,90.1,3318.0,85.1124,85.1124,85.084,85.084,3318.0
2021-02-17 13:10:00,90.08,90.08,90.0,90.0,4384.0,85.0652,85.0652,84.9896,84.9896,4384.0
2021-02-17 13:15:00,90.01,90.03,89.99,90.02,3770.0,84.9991,85.0179,84.9802,85.0085,3770.0
2021-02-17 13:20:00,90.04,90.06,90.02,90.02,1603.0,85.0274,85.0463,85.0085,85.0085,1603.0
2021-02-17 13:25:00,90.02,90.06,90.02,90.05,6372.0,85.0085,85.0463,85.0085,85.0368,6372.0
2021-02-17 13:30:00,90.07,90.07,90.0,90.03,5573.0,85.0557,85.0557,84.9896,85.0179,5573.0
2021-02-17 13:35:00,90.08,90.12,90.04,90.05,2772.0,85.0652,85.1029,85.0274,85.0368,2772.0
2021-02-17 13:40:00,90.06,90.1,90.04,90.05,3076.0,85.0463,85.084,85.0274,85.0368,3076.0
2021-02-17 13:45:00,90.04,90.05,90.01,90.04,2999.0,85.0274,85.0368,84.9991,85.0274,2999.0
2021-02-17 13:50:00,90.04,90.17,90.03,90.15,15099.0,85.0274,85.1502,85.0179,85.1313,15099.0
2021-02-17 13:55:00,90.15,90.15,90.01,90.03,4616.0,85.1313,85.1313,84.9991,85.0179,4616.0
2021-02-17 14:00:00,90.03,90.13,90.02,90.1,6801.0,85.0179,85.1124,85.0085,85.084,6801.0
2021-02-17 14:05:00,90.11,90.17,90.06,90.17,6994.0,85.0935,85.1502,85.0463,85.1502,6994.0
2021-02-17 14:10:00,90.13,90.16,90.1,90.13,4983.0,85.1124,85.1407,85.084,85.1124,4983.0
2021-02-17 14:15:00,90.14,90.2,90.12,90.13,6273.0,85.1218,85.1785,85.1029,85.1124,6273.0
2021-02-17 14:20:00,90.14,90.14,90.06,90.1,3581.0,85.1218,85.1218,85.0463,85.084,3581.0
2021-02-17 14:25:00,90.09,90.1,90.01,90.02,6105.0,85.0746,85.084,84.9991,85.0085,6105.0
2021-02-17 14:30:00,90.0,90.04,89.99,90.04,7049.0,84.9896,85.0274,84.9802,85.0274,7049.0
2021-02-17 14:35:00,90.05,90.05,89.96,90.01,7158.0,85.0368,85.0368,84.9518,84.9991,7158.0
2021-02-17 14:40:00,90.0,90.04,89.98,90.04,6346.0,84.9896,85.0274,84.9707,85.0274,6346.0
2021-02-17 14:45:00,90.04,90.07,90.03,90.06,6583.0,85.0274,85.0557,85.0179,85.0463,6583.0
2021-02-17 14:50:00,90.05,90.09,90.03,90.04,6937.0,85.0368,85.0746,85.0179,85.0274,6937.0
2021-02-17 14:55:00,90.04,90.1,90.04,90.06,6988.0,85.0274,85.084,85.0274,85.0463,6988.0
2021-02-17 15:00:00,90.04,90.09,90.02,90.02,6730.0,85.0274,85.0746,85.0085,85.0085,6730.0
2021-02-17 15:05:00,90.06,90.12,90.04,90.09,6049.0,85.0463,85.1029,85.0274,85.0746,6049.0
2021-02-17 15:10:00,90.09,90.11,90.06,90.06,10502.0,85.0746,85.0935,85.0463,85.0463,10502.0
2021-02-17 15:15:00,90.06,90.07,89.95,89.95,14179.0,85.0463,85.0557,84.9424,84.9424,14179.0
2021-02-17 15:20:00,89.95,90.05,89.95,89.99,49921.0,84.9424,85.0368,84.9424,84.9802,49921.0
2021-02-17 15:25:00,90.0,90.03,89.91,89.91,11459.0,84.9896,85.0179,84.9046,84.9046,11459.0
2021-02-17 15:30:00,89.91,89.95,89.87,89.92,15639.0,84.9046,84.9424,84.8669,84.9141,15639.0
2021-02-17 15:35:00,89.91,90.07,89.9,90.0,19774.0,84.9046,85.0557,84.8952,84.9896,19774.0
2021-02-17 15:40:00,90.01,90.04,90.0,90.0,18330.0,84.9991,85.0274,84.9896,84.9896,18330.0
2021-02-17 15:45:00,90.01,90.09,90.0,90.05,19178.0,84.9991,85.0746,84.9896,85.0368,19178.0
2021-02-17 15:50:00,90.04,90.06,89.97,90.06,30750.0,85.0274,85.0463,84.9613,85.0463,30750.0
2021-02-17 15:55:00,90.04,90.18,90.04,90.11,90510.0,85.0274,85.1596,85.0274,85.0935,90510.0
2021-02-18 09:30:00,90.06,90.46,89.9,90.29,15885.0,85.0463,85.424,84.8952,85.2635,15885.0
2021-02-18 09:35:00,90.45,90.52,90.25,90.31,10712.0,85.4146,85.4807,85.2257,85.2824,10712.0
2021-02-18 09:40:00,90.2,90.36,90.13,90.28,8700.0,85.1785,85.3296,85.1124,85.254,8700.0
2021-02-18 09:45:00,90.22,90.38,90.16,90.2,5845.0,85.1974,85.3485,85.1407,85.1785,5845.0
2021-02-18 09:50:00,90.15,90.15,89.99,90.0,1900.0,85.1313,85.1313,84.9802,84.9896,1900.0
2021-02-18 09:55:00,90.08,90.53,90.08,90.53,5700.0,85.0652,85.4901,85.0652,85.4901,5700.0
2021-02-18 10:00:00,90.46,90.51,90.15,90.25,7329.0,85.424,85.4712,85.1313,85.2257,7329.0
2021-02-18 10:05:00,90.22,90.22,89.95,90.05,26405.0,85.1974,85.1974,84.9424,85.0368,26405.0
2021-02-18 10:10:00,90.09,90.21,90.01,90.11,35474.0,85.0746,85.1879,84.9991,85.0935,35474.0
2021-02-18 10:15:00,90.11,90.25,90.05,90.15,21091.0,85.0935,85.2257,85.0368,85.1313,21091.0
2021-02-18 10:20:00,90.15,90.17,90.07,90.12,13489.0,85.1313,85.1502,85.0557,85.1029,13489.0
2021-02-18 10:25:00,90.09,90.17,90.05,90.14,11156.0,85.0746,85.1502,85.0368,85.1218,11156.0
2021-02-18 10:30:00,90.17,90.17,89.95,90.05,32018.0,85.1502,85.1502,84.9424,85.0368,32018.0
2021-02-18 10:35:00,90.02,90.28,89.99,90.25,16125.0,85.0085,85.254,84.9802,85.2257,16125.0
2021-02-18 10:40:00,90.26,90.43,90.19,90.35,24179.0,85.2351,85.3957,85.169,85.3201,24179.0
2021-02-18 10:45:00,90.34,90.34,90.09,90.32,26231.0,85.3107,85.3107,85.0746,85.2918,26231.0
2021-02-18 10:50:00,90.3,90.51,90.25,90.42,13778.0,85.2729,85.4712,85.2257,85.3862,13778.0
2021-02-18 10:55:00,90.44,90.44,90.39,90.4,25215.0,85.4051,85.4051,85.3579,85.3673,25215.0
2021-02-18 11:00:00,90.4,90.51,90.35,90.47,21604.0,85.3673,85.4712,85.3201,85.4334,21604.0
2021-02-18 11:05:00,90.44,90.49,90.39,90.48,6592.0,85.4051,85.4523,85.3579,85.4429,6592.0
2021-02-18 11:10:00,90.49,90.73,90.47,90.69,9963.0,85.4523,85.679,85.4334,85.6412,9963.0
2021-02-18 11:15:00,90.67,90.72,90.6,90.72,18731.0,85.6223,85.6695,85.5562,85.6695,18731.0
2021-02-18 11:20:00,90.7,90.82,90.7,90.78,6252.0,85.6506,85.764,85.6506,85.7262,6252.0
2021-02-18 11:25:00,90.75,90.77,90.68,90.7,5441.0,85.6979,85.7167,85.6318,85.6506,5441.0
2021-02-18 11:30:00,90.7,90.81,90.66,90.7,28690.0,85.6506,85.7545,85.6129,85.6506,28690.0
2021-02-18 11:35:00,90.72,90.73,90.66,90.7,3611.0,85.6695,85.679,85.6129,85.6506,3611.0
2021-02-18 11:40:00,90.67,90.72,90.53,90.55,3234.0,85.6223,85.6695,85.4901,85.509,3234.0
2021-02-18 11:45:00,90.55,90.64,90.51,90.58,2101.0,85.509,85.594,85.4712,85.5373,2101.0
2021-02-18 11:50:00,90.56,90.63,90.51,90.59,16887.0,85.5184,85.5845,85.4712,85.5468,16887.0
2021-02-18 11:55:00,90.56,90.57,90.51,90.55,3221.0,85.5184,85.5279,85.4712,85.509,3221.0
2021-02-18 12:00:00,90.53,90.57,90.51,90.54,2631.0,85.4901,85.5279,85.4712,85.4996,2631.0
2021-02-18 12:05:00,90.54,90.63,90.49,90.61,5942.0,85.4996,85.5845,85.4523,85.5657,5942.0
2021-02-18 12:10:00,90.59,90.71,90.59,90.67,11446.0,85.5468,85.6601,85.5468,85.6223,11446.0
2021-02-18 12:15:00,90.63,90.66,90.61,90.64,4078.0,85.5845,85.6129,85.5657,85.594,4078.0
2021-02-18 12:20:00,90.65,90.65,90.54,90.55,3259.0,85.6034,85.6034,85.4996,85.509,3259.0
2021-02-18 12:25:00,90.55,90.66,90.55,90.64,4703.0,85.509,85.6129,85.509,85.594,4703.0
2021-02-18 12:30:00,90.61,90.62,90.52,90.53,1303.0,85.5657,85.5751,85.4807,85.4901,1303.0
2021-02-18 12:35:00,90.5,90.58,90.5,90.58,2429.0,85.4618,85.5373,85.4618,85.5373,2429.0
2021-02-18 12:40:00,90.62,90.62,90.55,90.57,2440.0,85.5751,85.5751,85.509,85.5279,2440.0
2021-02-18 12:45:00,90.58,90.62,90.55,90.57,11305.0,85.5373,85.5751,85.509,85.5279,11305.0
2021-02-18 12:50:00,90.55,90.61,90.53,90.55,2827.0,85.509,85.5657,85.4901,85.509,2827.0
2021-02-18 12:55:00,90.55,90.64,90.55,90.62,2015.0,85.509,85.594,85.509,85.5751,2015.0
2021-02-18 13:00:00,90.59,90.62,90.56,90.59,3203.0,85.5468,85.5751,85.5184,85.5468,3203.0
2021-02-18 13:05:00,90.57,90.69,90.57,90.69,3197.0,85.5279,85.6412,85.5279,85.6412,3197.0
2021-02-18 13:10:00,90.7,90.71,90.64,90.67,3171.0,85.6506,85.6601,85.594,85.6223,3171.0
2021-02-18 13:15:00,90.67,90.78,90.67,90.78,3059.0,85.6223,85.7262,85.6223,85.7262,3059.0
2021-02-18 13:20:00,90.78,90.84,90.68,90.79,7624.0,85.7262,85.7829,85.6318,85.7356,7624.0
2021-02-18 13:25:00,90.81,90.89,90.79,90.84,3792.0,85.7545,85.8301,85.7356,85.7829,3792.0
2021-02-18 13:30:00,90.85,90.88,90.83,90.88,4039.0,85.7923,85.8206,85.7734,85.8206,4039.0
2021-02-18 13:35:00,90.88,90.91,90.85,90.88,4460.0,85.8206,85.849,85.7923,85.8206,4460.0
2021-02-18 13:40:00,90.85,90.94,90.83,90.93,4840.0,85.7923,85.8773,85.7734,85.8678,4840.0
2021-02-18 13:45:00,90.93,90.94,90.85,90.89,3287.0,85.8678,85.8773,85.7923,85.8301,3287.0
2021-02-18 13:50:00,90.94,90.97,90.91,90.94,3220.0,85.8773,85.9056,85.849,85.8773,3220.0
2021-02-18 13:55:00,90.95,90.98,90.88,90.91,3937.0,85.8867,85.9151,85.8206,85.849,3937.0
2021-02-18 14:00:00,90.92,91.09,90.89,91.02,5639.0,85.8584,86.0189,85.8301,85.9528,5639.0
2021-02-18 14:05:00,91.02,91.02,90.93,91.01,6022.0,85.9528,85.9528,85.8678,85.9434,6022.0
2021-02-18 14:10:00,90.99,91.01,90.96,90.98,4465.0,85.9245,85.9434,85.8962,85.9151,4465.0
2021-02-18 14:15:00,91.01,91.03,90.98,90.99,2514.0,85.9434,85.9623,85.9151,85.9245,2514.0
2021-02-18 14:20:00,90.99,90.99,90.93,90.96,4233.0,85.9245,85.9245,85.8678,85.8962,4233.0
2021-02-18 14:25:00,90.94,90.98,90.93,90.93,4587.0,85.8773,85.9151,85.8678,85.8678,4587.0
2021-02-18 14:30:00,90.93,90.95,90.9,90.94,2600.0,85.8678,85.8867,85.8395,85.8773,2600.0
2021-02-18 14:35:00,90.95,90.99,90.93,90.97,3848.0,85.8867,85.9245,85.8678,85.9056,3848.0
2021-02-18 14:40:00,90.97,91.03,90.97,90.99,2545.0,85.9056,85.9623,85.9056,85.9245,2545.0
2021-02-18 14:45:00,91.0,91.0,90.96,90.97,4405.0,85.9339,85.9339,85.8962,85.9056,4405.0
2021-02-18 14:50:00,90.98,91.03,90.95,91.01,4217.0,85.9151,85.9623,85.8867,85.9434,4217.0
2021-02-18 14:55:00,91.02,91.07,91.02,91.06,6263.0,85.9528,86.0,85.9528,85.9906,6263.0
2021-02-18 15:00:00,91.03,91.08,91.02,91.07,4813.0,85.9623,86.0095,85.9528,86.0,4813.0
2021-02-18 15:05:00,91.06,91.14,91.04,91.14,7474.0,85.9906,86.0661,85.9717,86.0661,7474.0
2021-02-18 15:10:00,91.13,91.25,91.13,91.23,11102.0,86.0567,86.17,86.0567,86.1511,11102.0
2021-02-18 15:15:00,91.26,91.38,91.26,91.37,15638.0,86.1795,86.2928,86.1795,86.2833,15638.0
2021-02-18 15:20:00,91.37,91.46,91.35,91.46,16711.0,86.2833,86.3683,86.2645,86.3683,16711.0
2021-02-18 15:25:00,91.46,91.62,91.46,91.54,35524.0,86.3683,86.5194,86.3683,86.4439,35524.0
2021-02-18 15:30:00,91.54,91.65,91.54,91.59,21734.0,86.4439,86.5478,86.4439,86.4911,21734.0
2021-02-18 15:35:00,91.59,91.71,91.58,91.61,22760.0,86.4911,86.6044,86.4817,86.51,22760.0
2021-02-18 15:40:00,91.6,91.69,91.6,91.68,22707.0,86.5005,86.5855,86.5005,86.5761,22707.0
2021-02-18 15:45:00,91.68,91.75,91.68,91.72,32417.0,86.5761,86.6422,86.5761,86.6139,32417.0
2021-02-18 15:50:00,91.73,91.79,91.69,91.78,61716.0,86.6233,86.68,86.5855,86.6705,61716.0
2021-02-18 15:55:00,91.77,91.82,91.7,91.72,111487.0,86.6611,86.7083,86.595,86.6139,111487.0
2021-02-19 09:30:00,91.76,91.87,91.11,91.27,48520.0,86.6516,86.7555,86.0378,86.1889,48520.0
2021-02-19 09:35:00,91.25,91.31,90.97,91.02,19307.0,86.17,86.2267,85.9056,85.9528,19307.0
2021-02-19 09:40:00,91.05,91.26,91.0,91.25,9213.0,85.9812,86.1795,85.9339,86.17,9213.0
2021-02-19 09:45:00,91.18,91.34,91.07,91.34,13699.0,86.1039,86.255,86.0,86.255,13699.0
2021-02-19 09:50:00,91.35,91.67,91.34,91.63,16381.0,86.2645,86.5666,86.255,86.5289,16381.0
2021-02-19 09:55:00,91.58,91.79,91.56,91.79,14826.0,86.4817,86.68,86.4628,86.68,14826.0
2021-02-19 10:00:00,91.8,91.9,91.74,91.86,20721.0,86.6894,86.7838,86.6327,86.7461,20721.0
2021-02-19 10:05:00,91.87,91.91,91.21,91.22,36703.0,86.7555,86.7933,86.1323,86.1417,36703.0
2021-02-19 10:10:00,91.23,91.28,91.09,91.18,14742.0,86.1511,86.1984,86.0189,86.1039,14742.0
2021-02-19 10:15:00,91.2,91.2,91.08,91.12,8638.0,86.1228,86.1228,86.0095,86.0473,8638.0
2021-02-19 10:20:00,91.1,91.11,90.92,91.03,9370.0,86.0284,86.0378,85.8584,85.9623,9370.0
2021-02-19 10:25:00,91.03,91.11,90.99,91.1,7793.0,85.9623,86.0378,85.9245,86.0284,7793.0
2021-02-19 10:30:00,91.14,91.16,91.06,91.14,5531.0,86.0661,86.085,85.9906,86.0661,5531.0
2021-02-19 10:35:00,91.09,91.12,90.97,91.02,5847.0,86.0189,86.0473,85.9056,85.9528,5847.0
2021-02-19 10:40:00,91.04,91.09,90.94,90.94,6348.0,85.9717,86.0189,85.8773,85.8773,6348.0
2021-02-19 10:45:00,90.97,90.97,90.9,90.94,6277.0,85.9056,85.9056,85.8395,85.8773,6277.0
2021-02-19 10:50:00,90.95,91.07,90.91,90.94,7750.0,85.8867,86.0,85.849,85.8773,7750.0
2021-02-19 10:55:00,90.96,91.01,90.9,90.9,5955.0,85.8962,85.9434,85.8395,85.8395,5955.0
2021-02-19 11:00:00,90.95,91.0,90.92,90.99,15518.0,85.8867,85.9339,85.8584,85.9245,15518.0
2021-02-19 11:05:00,91.0,91.12,90.82,90.9,32602.0,85.9339,86.0473,85.764,85.8395,32602.0
2021-02-19 11:10:00,90.91,90.96,90.86,90.95,8039.0,85.849,85.8962,85.8017,85.8867,8039.0
2021-02-19 11:15:00,90.95,90.99,90.84,90.99,8085.0,85.8867,85.9245,85.7829,85.9245,8085.0
2021-02-19 11:20:00,90.99,91.07,90.96,90.98,6208.0,85.9245,86.0,85.8962,85.9151,6208.0
2021-02-19 11:25:00,90.97,90.98,90.91,90.96,7240.0,85.9056,85.9151,85.849,85.8962,7240.0
2021-02-19 11:30:00,90.98,91.16,90.97,91.03,14542.0,85.9151,86.085,85.9056,85.9623,14542.0
2021-02-19 11:35:00,91.0,91.08,90.98,91.02,6100.0,85.9339,86.0095,85.9151,85.9528,6100.0
2021-02-19 11:40:00,91.03,91.04,90.97,91.0,5040.0,85.9623,85.9717,85.9056,85.9339,5040.0
2021-02-19 11:45:00,91.01,91.11,91.0,91.06,6288.0,85.9434,86.0378,85.9339,85.9906,6288.0
2021-02-19 11:50:00,91.07,91.17,91.06,91.12,3807.0,86.0,86.0945,85.9906,86.0473,3807.0
2021-02-19 11:55:00,91.14,91.2,91.1,91.14,6716.0,86.0661,86.1228,86.0284,86.0661,6716.0
2021-02-19 12:00:00,91.15,91.16,91.11,91.14,4531.0,86.0756,86.085,86.0378,86.0661,4531.0
2021-02-19 12:05:00,91.15,91.15,91.01,91.07,4194.0,86.0756,86.0756,85.9434,86.0,4194.0
2021-02-19 12:10:00,91.07,91.12,91.05,91.12,4368.0,86.0,86.0473,85.9812,86.0473,4368.0
2021-02-19 12:15:00,91.14,91.14,91.03,91.04,5089.0,86.0661,86.0661,85.9623,85.9717,5089.0
2021-02-19 12:20:00,91.02,91.06,90.95,90.97,7854.0,85.9528,85.9906,85.8867,85.9056,7854.0
2021-02-19 12:25:00,90.95,91.06,90.94,91.06,5529.0,85.8867,85.9906,85.8773,85.9906,5529.0
2021-02-19 12:30:00,91.03,91.07,91.0,91.02,3354.0,85.9623,86.0,85.9339,85.9528,3354.0
2021-02-19 12:35:00,91.02,91.15,91.02,91.14,5247.0,85.9528,86.0756,85.9528,86.0661,5247.0
2021-02-19 12:40:00,91.14,91.17,91.08,91.15,5960.0,86.0661,86.0945,86.0095,86.0756,5960.0
2021-02-19 12:45:00,91.15,91.26,91.13,91.18,7484.0,86.0756,86.1795,86.0567,86.1039,7484.0
2021-02-19 12:50:00,91.17,91.19,91.09,91.17,4768.0,86.0945,86.1134,86.0189,86.0945,4768.0
2021-02-19 12:55:00,91.17,91.29,91.14,91.29,6399.0,86.0945,86.2078,86.0661,86.2078,6399.0
2021-02-19 13:00:00,91.31,91.4,91.31,91.36,5935.0,86.2267,86.3117,86.2267,86.2739,5935.0
2021-02-19 13:05:00,91.36,91.38,91.3,91.31,4447.0,86.2739,86.2928,86.2172,86.2267,4447.0
2021-02-19 13:10:00,91.31,91.37,91.3,91.32,4417.0,86.2267,86.2833,86.2172,86.2361,4417.0
2021-02-19 13:15:00,91.29,91.29,91.25,91.27,3195.0,86.2078,86.2078,86.17,86.1889,3195.0
2021-02-19 13:20:00,91.28,91.29,91.22,91.26,4323.0,86.1984,86.2078,86.1417,86.1795,4323.0
2021-02-19 13:25:00,91.27,91.31,91.27,91.31,2987.0,86.1889,86.2267,86.1889,86.2267,2987.0
2021-02-19 13:30:00,91.3,91.35,91.23,91.23,6635.0,86.2172,86.2645,86.1511,86.1511,6635.0
2021-02-19 13:35:00,91.22,91.26,91.21,91.25,4848.0,86.1417,86.1795,86.1323,86.17,4848.0
2021-02-19 13:40:00,91.26,91.34,91.25,91.33,4303.0,86.1795,86.255,86.17,86.2456,4303.0
2021-02-19 13:45:00,91.33,91.39,91.33,91.38,9142.0,86.2456,86.3022,86.2456,86.2928,9142.0
2021-02-19 13:50:00,91.36,91.38,91.33,91.35,4192.0,86.2739,86.2928,86.2456,86.2645,4192.0
2021-02-19 13:55:00,91.35,91.38,91.31,91.33,5462.0,86.2645,86.2928,86.2267,86.2456,5462.0
2021-02-19 14:00:00,91.34,91.34,91.2,91.24,12335.0,86.255,86.255,86.1228,86.1606,12335.0
2021-02-19 14:05:00,91.25,91.26,91.1,91.13,39564.0,86.17,86.1795,86.0284,86.0567,39564.0
2021-02-19 14:10:00,91.12,91.14,91.1,91.12,5825.0,86.0473,86.0661,86.0284,86.0473,5825.0
2021-02-19 14:15:00,91.11,91.21,91.11,91.15,8156.0,86.0378,86.1323,86.0378,86.0756,8156.0
2021-02-19 14:20:00,91.15,91.16,91.01,91.03,4350.0,86.0756,86.085,85.9434,85.9623,4350.0
2021-02-19 14:25:00,91.04,91.06,90.93,90.94,8199.0,85.9717,85.9906,85.8678,85.8773,8199.0
2021-02-19 14:30:00,90.97,91.04,90.93,90.93,4601.0,85.9056,85.9717,85.8678,85.8678,4601.0
2021-02-19 14:35:00,90.94,91.01,90.93,90.99,10075.0,85.8773,85.9434,85.8678,85.9245,10075.0
2021-02-19 14:40:00,91.01,91.01,90.93,90.98,6578.0,85.9434,85.9434,85.8678,85.9151,6578.0
2021-02-19 14:45:00,90.96,91.0,90.93,90.94,5776.0,85.8962,85.9339,85.8678,85.8773,5776.0
2021-02-19 14:50:00,90.95,90.95,90.87,90.88,5170.0,85.8867,85.8867,85.8112,85.8206,5170.0
2021-02-19 14:55:00,90.87,90.87,90.81,90.82,4923.0,85.8112,85.8112,85.7545,85.764,4923.0
2021-02-19 15:00:00,90.82,90.86,90.77,90.81,8123.0,85.764,85.8017,85.7167,85.7545,8123.0
2021-02-19 15:05:00,90.81,90.81,90.72,90.77,7094.0,85.7545,85.7545,85.6695,85.7167,7094.0
2021-02-19 15:10:00,90.78,90.86,90.78,90.8,8252.0,85.7262,85.8017,85.7262,85.7451,8252.0
2021-02-19 15:15:00,90.82,90.83,90.78,90.8,8138.0,85.764,85.7734,85.7262,85.7451,8138.0
2021-02-19 15:20:00,90.8,90.8,90.74,90.77,5680.0,85.7451,85.7451,85.6884,85.7167,5680.0
2021-02-19 15:25:00,90.76,90.83,90.75,90.81,9251.0,85.7073,85.7734,85.6979,85.7545,9251.0
2021-02-19 15:30:00,90.81,90.85,90.71,90.71,11475.0,85.7545,85.7923,85.6601,85.6601,11475.0
2021-02-19 15:35:00,90.71,90.71,90.64,90.66,9417.0,85.6601,85.6601,85.594,85.6129,9417.0
2021-02-19 15:40:00,90.66,90.69,90.59,90.59,23294.0,85.6129,85.6412,85.5468,85.5468,23294.0
2021-02-19 15:45:00,90.59,90.72,90.55,90.66,22292.0,85.5468,85.6695,85.509,85.6129,22292.0
2021-02-19 15:50:00,90.67,90.69,90.53,90.53,28461.0,85.6223,85.6412,85.4901,85.4901,28461.0
2021-02-19 15:55:00,90.54,90.63,90.51,90.6,64676.0,85.4996,85.5845,85.4712,85.5562,64676.0
2021-02-22 09:30:00,90.24,90.44,89.89,90.05,24225.0,85.2163,85.4051,84.8857,85.0368,24225.0
2021-02-22 09:35:00,90.05,90.37,90.04,90.2,8986.0,85.0368,85.339,85.0274,85.1785,8986.0
2021-02-22 09:40:00,90.23,90.23,89.98,90.03,10723.0,85.2068,85.2068,84.9707,85.0179,10723.0
2021-02-22 09:45:00,90.07,90.07,89.77,89.77,10289.0,85.0557,85.0557,84.7724,84.7724,10289.0
2021-02-22 09:50:00,89.79,89.79,89.62,89.63,9629.0,84.7913,84.7913,84.6308,84.6402,9629.0
2021-02-22 09:55:00,89.62,89.62,89.41,89.49,10782.0,84.6308,84.6308,84.4325,84.508,10782.0
2021-02-22 10:00:00,89.53,89.56,89.26,89.28,12055.0,84.5458,84.5741,84.2908,84.3097,12055.0
2021-02-22 10:05:00,89.29,89.34,89.23,89.26,9100.0,84.3191,84.3664,84.2625,84.2908,9100.0
2021-02-22 10:10:00,89.25,89.26,89.08,89.18,11973.0,84.2814,84.2908,84.1208,84.2153,11973.0
2021-02-22 10:15:00,89.16,89.16,88.93,88.95,49113.0,84.1964,84.1964,83.9792,83.9981,49113.0
2021-02-22 10:20:00,88.95,89.08,88.94,89.02,13143.0,83.9981,84.1208,83.9886,84.0642,13143.0
2021-02-22 10:25:00,89.03,89.12,88.96,89.0,11051.0,84.0736,84.1586,84.0075,84.0453,11051.0
2021-02-22 10:30:00,89.0,89.17,88.99,89.16,7576.0,84.0453,84.2058,84.0358,84.1964,7576.0
2021-02-22 10:35:00,89.19,89.28,89.08,89.28,15617.0,84.2247,84.3097,84.1208,84.3097,15617.0
2021-02-22 10:40:00,89.29,89.29,89.21,89.22,9367.0,84.3191,84.3191,84.2436,84.253,9367.0
2021-02-22 10:45:00,89.2,89.25,89.15,89.25,10728.0,84.2342,84.2814,84.1869,84.2814,10728.0
2021-02-22 10:50:00,89.23,89.28,89.2,89.24,12620.0,84.2625,84.3097,84.2342,84.2719,12620.0
2021-02-22 10:55:00,89.23,89.44,89.23,89.44,7642.0,84.2625,84.4608,84.2625,84.4608,7642.0
2021-02-22 11:00:00,89.44,89.44,89.17,89.18,17653.0,84.4608,84.4608,84.2058,84.2153,17653.0
2021-02-22 11:05:00,89.18,89.19,89.09,89.16,11877.0,84.2153,84.2247,84.1303,84.1964,11877.0
2021-02-22 11:10:00,89.14,89.14,89.01,89.09,11657.0,84.1775,84.1775,84.0547,84.1303,11657.0
2021-02-22 11:15:00,89.09,89.09,88.9,88.98,12625.0,84.1303,84.1303,83.9509,84.0264,12625.0
2021-02-22 11:20:00,88.98,89.03,88.91,88.93,13070.0,84.0264,84.0736,83.9603,83.9792,13070.0
2021-02-22 11:25:00,88.9,89.01,88.89,88.96,9241.0,83.9509,84.0547,83.9414,84.0075,9241.0
2021-02-22 11:30:00,88.96,88.96,88.85,88.89,7856.0,84.0075,84.0075,83.9036,83.9414,7856.0
2021-02-22 11:35:00,88.89,89.1,88.88,89.08,14332.0,83.9414,84.1397,83.932,84.1208,14332.0
2021-02-22 11:40:00,89.05,89.07,88.89,88.9,5973.0,84.0925,84.1114,83.9414,83.9509,5973.0
2021-02-22 11:45:00,88.88,88.96,88.87,88.92,8273.0,83.932,84.0075,83.9225,83.9697,8273.0
2021-02-22 11:50:00,88.91,88.91,88.77,88.85,10826.0,83.9603,83.9603,83.8281,83.9036,10826.0
2021-02-22 11:55:00,88.85,88.96,88.85,88.96,6137.0,83.9036,84.0075,83.9036,84.0075,6137.0
2021-02-22 12:00:00,88.97,88.99,88.78,88.87,9247.0,84.017,84.0358,83.8375,83.9225,9247.0
2021-02-22 12:05:00,88.88,88.94,88.83,88.89,6069.0,83.932,83.9886,83.8847,83.9414,6069.0
2021-02-22 12:10:00,88.9,88.92,88.8,88.8,9159.0,83.9509,83.9697,83.8564,83.8564,9159.0
2021-02-22 12:15:00,88.81,88.87,88.81,88.82,8823.0,83.8659,83.9225,83.8659,83.8753,8823.0
2021-02-22 12:20:00,88.81,88.84,88.79,88.83,10249.0,83.8659,83.8942,83.847,83.8847,10249.0
2021-02-22 12:25:00,88.82,88.86,88.78,88.81,5257.0,83.8753,83.9131,83.8375,83.8659,5257.0
2021-02-22 12:30:00,88.78,88.85,88.78,88.84,6317.0,83.8375,83.9036,83.8375,83.8942,6317.0
2021-02-22 12:35:00,88.82,89.0,88.77,88.98,10371.0,83.8753,84.0453,83.8281,84.0264,10371.0
2021-02-22 12:40:00,88.98,88.98,88.89,88.97,11015.0,84.0264,84.0264,83.9414,84.017,11015.0
2021-02-22 12:45:00,88.98,88.99,88.91,88.91,6258.0,84.0264,84.0358,83.9603,83.9603,6258.0
2021-02-22 12:50:00,88.92,88.94,88.81,88.91,8790.0,83.9697,83.9886,83.8659,83.9603,8790.0
2021-02-22 12:55:00,88.89,88.91,88.81,88.87,7917.0,83.9414,83.9603,83.8659,83.9225,7917.0
2021-02-22 13:00:00,88.87,88.91,88.83,88.89,9377.0,83.9225,83.9603,83.8847,83.9414,9377.0
2021-02-22 13:05:00,88.89,88.91,88.85,88.86,12444.0,83.9414,83.9603,83.9036,83.9131,12444.0
2021-02-22 13:10:00,88.85,88.85,88.66,88.7,17976.0,83.9036,83.9036,83.7242,83.762,17976.0
2021-02-22 13:15:00,88.69,88.87,88.69,88.81,10664.0,83.7525,83.9225,83.7525,83.8659,10664.0
2021-02-22 13:20:00,88.84,88.88,88.76,88.8,8257.0,83.8942,83.932,83.8186,83.8564,8257.0
2021-02-22 13:25:00,88.78,88.82,88.76,88.82,7328.0,83.8375,83.8753,83.8186,83.8753,7328.0
2021-02-22 13:30:00,88.86,88.94,88.81,88.94,6822.0,83.9131,83.9886,83.8659,83.9886,6822.0
2021-02-22 13:35:00,88.97,89.0,88.93,88.98,16953.0,84.017,84.0453,83.9792,84.0264,16953.0
2021-02-22 13:40:00,88.99,89.06,88.99,89.05,16750.0,84.0358,84.1019,84.0358,84.0925,16750.0
2021-02-22 13:45:00,89.04,89.09,88.97,89.04,8444.0,84.0831,84.1303,84.017,84.0831,8444.0
2021-02-22 13:50:00,89.04,89.06,88.99,89.02,11676.0,84.0831,84.1019,84.0358,84.0642,11676.0
2021-02-22 13:55:00,89.03,89.09,88.99,89.05,9116.0,84.0736,84.1303,84.0358,84.0925,9116.0
2021-02-22 14:00:00,89.07,89.07,88.96,88.96,9542.0,84.1114,84.1114,84.0075,84.0075,9542.0
2021-02-22 14:05:00,88.98,89.0,88.86,88.87,9910.0,84.0264,84.0453,83.9131,83.9225,9910.0
2021-02-22 14:10:00,88.85,88.91,88.82,88.83,9845.0,83.9036,83.9603,83.8753,83.8847,9845.0
2021-02-22 14:15:00,88.86,88.9,88.8,88.81,5827.0,83.9131,83.9509,83.8564,83.8659,5827.0
2021-02-22 14:20:00,88.82,88.85,88.8,88.85,7836.0,83.8753,83.9036,83.8564,83.9036,7836.0
2021-02-22 14:25:00,88.83,88.9,88.82,88.88,11386.0,83.8847,83.9509,83.8753,83.932,11386.0
2021-02-22 14:30:00,88.86,88.99,88.86,88.99,10032.0,83.9131,84.0358,83.9131,84.0358,10032.0
2021-02-22 14:35:00,88.98,89.02,88.95,88.97,10386.0,84.0264,84.0642,83.9981,84.017,10386.0
2021-02-22 14:40:00,88.97,89.01,88.91,88.96,8206.0,84.017,84.0547,83.9603,84.0075,8206.0
2021-02-22 14:45:00,88.97,88.98,88.92,88.92,10314.0,84.017,84.0264,83.9697,83.9697,10314.0
2021-02-22 14:50:00,88.94,89.03,88.94,88.98,10544.0,83.9886,84.0736,83.9886,84.0264,10544.0
2021-02-22 14:55:00,88.99,89.01,88.96,88.97,8930.0,84.0358,84.0547,84.0075,84.017,8930.0
2021-02-22 15:00:00,88.99,89.04,88.97,89.02,16154.0,84.0358,84.0831,84.017,84.0642,16154.0
2021-02-22 15:05:00,89.03,89.04,88.97,89.0,15300.0,84.0736,84.0831,84.017,84.0453,15300.0
2021-02-22 15:10:00,89.01,89.19,89.01,89.09,30921.0,84.0547,84.2247,84.0547,84.1303,30921.0
2021-02-22 15:15:00,89.12,89.19,89.08,89.12,19249.0,84.1586,84.2247,84.1208,84.1586,19249.0
2021-02-22 15:20:00,89.13,89.34,89.12,89.22,24952.0,84.168,84.3664,84.1586,84.253,24952.0
2021-02-22 15:25:00,89.21,89.3,89.17,89.17,58489.0,84.2436,84.3286,84.2058,84.2058,58489.0
2021-02-22 15:30:00,89.22,89.31,89.21,89.27,22356.0,84.253,84.338,84.2436,84.3003,22356.0
2021-02-22 15:35:00,89.29,89.34,89.21,89.25,21682.0,84.3191,84.3664,84.2436,84.2814,21682.0
2021-02-22 15:40:00,89.26,89.33,89.21,89.25,22527.0,84.2908,84.3569,84.2436,84.2814,22527.0
2021-02-22 15:45:00,89.28,89.38,89.23,89.37,37880.0,84.3097,84.4041,84.2625,84.3947,37880.0
2021-02-22 15:50:00,89.38,89.39,89.0,89.05,64745.0,84.4041,84.4136,84.0453,84.0925,64745.0
2021-02-22 15:55:00,89.06,89.14,89.0,89.11,140688.0,84.1019,84.1775,84.0453,84.1492,140688.0
2021-02-23 09:30:00,91.4,91.65,90.0,91.41,50293.0,86.3117,86.5478,84.9896,86.3211,50293.0
2021-02-23 09:35:00,91.41,91.69,91.05,91.28,56843.0,86.3211,86.5855,85.9812,86.1984,56843.0
2021-02-23 09:40:00,91.22,91.99,91.18,91.69,44224.0,86.1417,86.8688,86.1039,86.5855,44224.0
2021-02-23 09:45:00,91.74,91.94,91.24,91.35,38751.0,86.6327,86.8216,86.1606,86.2645,38751.0
2021-02-23 09:50:00,91.32,91.58,90.69,91.0,84860.0,86.2361,86.4817,85.6412,85.9339,84860.0
2021-02-23 09:55:00,91.0,91.16,90.08,90.31,104134.0,85.9339,86.085,85.0652,85.2824,104134.0
2021-02-23 10:00:00,90.25,90.51,90.0,90.13,46326.0,85.2257,85.4712,84.9896,85.1124,46326.0
2021-02-23 10:05:00,90.16,90.29,90.06,90.22,37089.0,85.1407,85.2635,85.0463,85.1974,37089.0
2021-02-23 10:10:00,90.21,90.48,89.92,90.25,39897.0,85.1879,85.4429,84.9141,85.2257,39897.0
2021-02-23 10:15:00,90.22,90.3,89.97,90.01,29864.0,85.1974,85.2729,84.9613,84.9991,29864.0
2021-02-23 10:20:00,90.0,90.11,89.87,89.92,43475.0,84.9896,85.0935,84.8669,84.9141,43475.0
2021-02-23 10:25:00,89.89,89.98,89.47,89.7,35965.0,84.8857,84.9707,84.4891,84.7063,35965.0
2021-02-23 10:30:00,89.7,89.89,89.65,89.67,45653.0,84.7063,84.8857,84.6591,84.678,45653.0
2021-02-23 10:35:00,89.67,89.72,89.38,89.39,47115.0,84.678,84.7252,84.4041,84.4136,47115.0
2021-02-23 10:40:00,89.38,89.43,88.86,89.05,27389.0,84.4041,84.4513,83.9131,84.0925,27389.0
2021-02-23 10:45:00,89.07,89.35,89.07,89.35,31462.0,84.1114,84.3758,84.1114,84.3758,31462.0
2021-02-23 10:50:00,89.3,89.65,89.29,89.37,25542.0,84.3286,84.6591,84.3191,84.3947,25542.0
2021-02-23 10:55:00,89.37,89.45,89.28,89.29,13734.0,84.3947,84.4702,84.3097,84.3191,13734.0
2021-02-23 11:00:00,89.31,89.57,89.28,89.5,22366.0,84.338,84.5836,84.3097,84.5175,22366.0
2021-02-23 11:05:00,89.5,89.58,89.34,89.45,10196.0,84.5175,84.593,84.3664,84.4702,10196.0
2021-02-23 11:10:00,89.49,89.6,89.37,89.58,17600.0,84.508,84.6119,84.3947,84.593,17600.0
2021-02-23 11:15:00,89.55,89.65,89.44,89.48,10955.0,84.5647,84.6591,84.4608,84.4986,10955.0
2021-02-23 11:20:00,89.43,89.54,89.35,89.43,13497.0,84.4513,84.5552,84.3758,84.4513,13497.0
2021-02-23 11:25:00,89.4,89.4,89.21,89.39,23753.0,84.423,84.423,84.2436,84.4136,23753.0
2021-02-23 11:30:00,89.36,89.66,89.33,89.46,24725.0,84.3852,84.6685,84.3569,84.4797,24725.0
2021-02-23 11:35:00,89.48,89.56,89.45,89.56,4822.0,84.4986,84.5741,84.4702,84.5741,4822.0
2021-02-23 11:40:00,89.57,89.57,89.42,89.42,12899.0,84.5836,84.5836,84.4419,84.4419,12899.0
2021-02-23 11:45:00,89.43,89.5,89.35,89.5,17315.0,84.4513,84.5175,84.3758,84.5175,17315.0
2021-02-23 11:50:00,89.47,89.49,89.36,89.49,14774.0,84.4891,84.508,84.3852,84.508,14774.0
2021-02-23 11:55:00,89.48,89.52,89.41,89.51,10623.0,84.4986,84.5363,84.4325,84.5269,10623.0
2021-02-23 12:00:00,89.51,89.54,89.34,89.34,17230.0,84.5269,84.5552,84.3664,84.3664,17230.0
2021-02-23 12:05:00,89.36,89.36,89.15,89.29,32069.0,84.3852,84.3852,84.1869,84.3191,32069.0
2021-02-23 12:10:00,89.32,89.42,89.27,89.3,5789.0,84.3475,84.4419,84.3003,84.3286,5789.0
2021-02-23 12:15:00,89.33,89.34,89.2,89.24,10005.0,84.3569,84.3664,84.2342,84.2719,10005.0
2021-02-23 12:20:00,89.24,89.35,89.22,89.31,11134.0,84.2719,84.3758,84.253,84.338,11134.0
2021-02-23 12:25:00,89.28,89.29,89.2,89.23,13862.0,84.3097,84.3191,84.2342,84.2625,13862.0
2021-02-23 12:30:00,89.21,89.47,89.21,89.31,14134.0,84.2436,84.4891,84.2436,84.338,14134.0
2021-02-23 12:35:00,89.31,89.31,89.13,89.19,12472.0,84.338,84.338,84.168,84.2247,12472.0
2021-02-23 12:40:00,89.21,89.26,89.08,89.08,3483.0,84.2436,84.2908,84.1208,84.1208,3483.0
2021-02-23 12:45:00,89.08,89.12,88.76,88.82,21984.0,84.1208,84.1586,83.8186,83.8753,21984.0
2021-02-23 12:50:00,88.81,88.87,88.65,88.72,6592.0,83.8659,83.9225,83.7148,83.7809,6592.0
2021-02-23 12:55:00,88.74,88.82,88.65,88.71,9372.0,83.7998,83.8753,83.7148,83.7714,9372.0
2021-02-23 13:00:00,88.68,88.87,88.67,88.82,7990.0,83.7431,83.9225,83.7337,83.8753,7990.0
2021-02-23 13:05:00,88.82,88.85,88.74,88.77,8094.0,83.8753,83.9036,83.7998,83.8281,8094.0
2021-02-23 13:10:00,88.79,89.01,88.79,89.0,7730.0,83.847,84.0547,83.847,84.0453,7730.0
2021-02-23 13:15:00,88.99,89.08,88.94,89.03,46341.0,84.0358,84.1208,83.9886,84.0736,46341.0
2021-02-23 13:20:00,89.01,89.14,88.97,89.0,20893.0,84.0547,84.1775,84.017,84.0453,20893.0
2021-02-23 13:25:00,88.98,89.08,88.94,88.99,12692.0,84.0264,84.1208,83.9886,84.0358,12692.0
2021-02-23 13:30:00,89.0,89.14,88.99,89.07,17217.0,84.0453,84.1775,84.0358,84.1114,17217.0
2021-02-23 13:35:00,89.06,89.12,89.03,89.11,6779.0,84.1019,84.1586,84.0736,84.1492,6779.0
2021-02-23 13:40:00,89.13,89.24,89.06,89.24,33091.0,84.168,84.2719,84.1019,84.2719,33091.0
2021-02-23 13:45:00,89.27,89.33,89.15,89.2,18249.0,84.3003,84.3569,84.1869,84.2342,18249.0
2021-02-23 13:50:00,89.2,89.29,89.1,89.24,20904.0,84.2342,84.3191,84.1397,84.2719,20904.0
2021-02-23 13:55:00,89.25,89.42,89.18,89.18,10677.0,84.2814,84.4419,84.2153,84.2153,10677.0
2021-02-23 14:00:00,89.2,89.26,89.14,89.2,9634.0,84.2342,84.2908,84.1775,84.2342,9634.0
2021-02-23 14:05:00,89.21,89.35,89.18,89.31,23081.0,84.2436,84.3758,84.2153,84.338,23081.0
2021-02-23 14:10:00,89.33,89.33,89.19,89.23,16938.0,84.3569,84.3569,84.2247,84.2625,16938.0
2021-02-23 14:15:00,89.23,89.34,89.17,89.29,7204.0,84.2625,84.3664,84.2058,84.3191,7204.0
2021-02-23 14:20:00,89.3,89.33,89.19,89.27,16908.0,84.3286,84.3569,84.2247,84.3003,16908.0
2021-02-23 14:25:00,89.27,89.37,89.21,89.31,20186.0,84.3003,84.3947,84.2436,84.338,20186.0
2021-02-23 14:30:00,89.33,89.39,89.19,89.23,20209.0,84.3569,84.4136,84.2247,84.2625,20209.0
2021-02-23 14:35:00,89.22,89.32,89.16,89.32,17468.0,84.253,84.3475,84.1964,84.3475,17468.0
2021-02-23 14:40:00,89.34,89.38,89.27,89.33,8802.0,84.3664,84.4041,84.3003,84.3569,8802.0
2021-02-23 14:45:00,89.36,89.47,89.32,89.4,11028.0,84.3852,84.4891,84.3475,84.423,11028.0
2021-02-23 14:50:00,89.39,89.56,89.35,89.48,10897.0,84.4136,84.5741,84.3758,84.4986,10897.0
2021-02-23 14:55:00,89.46,89.57,89.46,89.47,21800.0,84.4797,84.5836,84.4797,84.4891,21800.0
2021-02-23 15:00:00,89.47,89.48,89.37,89.48,14914.0,84.4891,84.4986,84.3947,84.4986,14914.0
2021-02-23 15:05:00,89.45,89.5,89.4,89.45,16062.0,84.4702,84.5175,84.423,84.4702,16062.0
2021-02-23 15:10:00,89.48,89.61,89.41,89.45,22375.0,84.4986,84.6213,84.4325,84.4702,22375.0
2021-02-23 15:15:00,89.47,89.48,89.4,89.44,15064.0,84.4891,84.4986,84.423,84.4608,15064.0
2021-02-23 15:20:00,89.45,89.57,89.44,89.48,20753.0,84.4702,84.5836,84.4608,84.4986,20753.0
2021-02-23 15:25:00,89.48,89.55,89.46,89.51,27703.0,84.4986,84.5647,84.4797,84.5269,27703.0
2021-02-23 15:30:00,89.56,89.77,89.46,89.73,48170.0,84.5741,84.7724,84.4797,84.7346,48170.0
2021-02-23 15:35:00,89.72,89.74,89.48,89.49,18803.0,84.7252,84.7441,84.4986,84.508,18803.0
2021-02-23 15:40:00,89.49,89.49,89.21,89.21,33324.0,84.508,84.508,84.2436,84.2436,33324.0
2021-02-23 15:45:00,89.2,89.24,89.08,89.19,36509.0,84.2342,84.2719,84.1208,84.2247,36509.0
2021-02-23 15:50:00,89.2,89.4,88.96,89.0,105344.0,84.2342,84.423,84.0075,84.0453,105344.0
2021-02-23 15:55:00,88.99,89.11,88.96,89.0,129266.0,84.0358,84.1492,84.0075,84.0453,129266.0
2021-02-24 09:30:00,88.66,89.26,88.66,88.91,21502.0,83.7242,84.2908,83.7242,83.9603,21502.0
2021-02-24 09:35:00,88.91,88.98,88.79,88.89,9606.0,83.9603,84.0264,83.847,83.9414,9606.0
2021-02-24 09:40:00,88.88,88.88,88.78,88.82,7103.0,83.932,83.932,83.8375,83.8753,7103.0
2021-02-24 09:45:00,88.87,88.87,88.7,88.77,9105.0,83.9225,83.9225,83.762,83.8281,9105.0
2021-02-24 09:50:00,88.76,88.77,88.62,88.76,10217.0,83.8186,83.8281,83.6864,83.8186,10217.0
2021-02-24 09:55:00,88.77,88.88,88.73,88.85,7291.0,83.8281,83.932,83.7903,83.9036,7291.0
2021-02-24 10:00:00,88.84,89.17,88.83,89.05,4513.0,83.8942,84.2058,83.8847,84.0925,4513.0
2021-02-24 10:05:00,89.04,89.09,88.85,89.04,9933.0,84.0831,84.1303,83.9036,84.0831,9933.0
2021-02-24 10:10:00,89.09,89.1,88.98,89.07,4214.0,84.1303,84.1397,84.0264,84.1114,4214.0
2021-02-24 10:15:00,89.04,89.11,88.99,89.02,4886.0,84.0831,84.1492,84.0358,84.0642,4886.0
2021-02-24 10:20:00,89.05,89.27,89.03,89.27,6909.0,84.0925,84.3003,84.0736,84.3003,6909.0
2021-02-24 10:25:00,89.27,89.33,89.21,89.26,3577.0,84.3003,84.3569,84.2436,84.2908,3577.0
2021-02-24 10:30:00,89.29,89.4,89.22,89.27,8701.0,84.3191,84.423,84.253,84.3003,8701.0
2021-02-24 10:35:00,89.27,89.31,89.17,89.18,10489.0,84.3003,84.338,84.2058,84.2153,10489.0
2021-02-24 10:40:00,89.15,89.45,89.14,89.39,6585.0,84.1869,84.4702,84.1775,84.4136,6585.0
2021-02-24 10:45:00,89.36,89.6,89.35,89.59,6964.0,84.3852,84.6119,84.3758,84.6024,6964.0
2021-02-24 10:50:00,89.57,89.67,89.52,89.66,11155.0,84.5836,84.678,84.5363,84.6685,11155.0
2021-02-24 10:55:00,89.67,89.72,89.57,89.64,8620.0,84.678,84.7252,84.5836,84.6497,8620.0
2021-02-24 11:00:00,89.66,89.77,89.59,89.63,4979.0,84.6685,84.7724,84.6024,84.6402,4979.0
2021-02-24 11:05:00,89.7,89.7,89.5,89.52,10404.0,84.7063,84.7063,84.5175,84.5363,10404.0
2021-02-24 11:10:00,89.48,89.55,89.42,89.54,5010.0,84.4986,84.5647,84.4419,84.5552,5010.0
2021-02-24 11:15:00,89.56,89.69,89.53,89.65,4457.0,84.5741,84.6969,84.5458,84.6591,4457.0
2021-02-24 11:20:00,89.63,89.72,89.52,89.55,10039.0,84.6402,84.7252,84.5363,84.5647,10039.0
2021-02-24 11:25:00,89.57,89.69,89.51,89.59,10825.0,84.5836,84.6969,84.5269,84.6024,10825.0
2021-02-24 11:30:00,89.56,89.69,89.54,89.67,8234.0,84.5741,84.6969,84.5552,84.678,8234.0
2021-02-24 11:35:00,89.66,89.77,89.65,89.71,5495.0,84.6685,84.7724,84.6591,84.7158,5495.0
2021-02-24 11:40:00,89.71,89.74,89.62,89.68,6240.0,84.7158,84.7441,84.6308,84.6874,6240.0
2021-02-24 11:45:00,89.68,89.7,89.6,89.6,4034.0,84.6874,84.7063,84.6119,84.6119,4034.0
2021-02-24 11:50:00,89.58,89.64,89.56,89.56,2372.0,84.593,84.6497,84.5741,84.5741,2372.0
2021-02-24 11:55:00,89.6,89.63,89.54,89.6,4682.0,84.6119,84.6402,84.5552,84.6119,4682.0
2021-02-24 12:00:00,89.57,89.58,89.49,89.49,2651.0,84.5836,84.593,84.508,84.508,2651.0
2021-02-24 12:05:00,89.5,89.51,89.33,89.36,3515.0,84.5175,84.5269,84.3569,84.3852,3515.0
2021-02-24 12:10:00,89.37,89.43,89.37,89.43,3608.0,84.3947,84.4513,84.3947,84.4513,3608.0
2021-02-24 12:15:00,89.43,89.45,89.38,89.39,1810.0,84.4513,84.4702,84.4041,84.4136,1810.0
2021-02-24 12:20:00,89.38,89.38,89.29,89.29,3898.0,84.4041,84.4041,84.3191,84.3191,3898.0
2021-02-24 12:25:00,89.28,89.47,89.26,89.47,64649.0,84.3097,84.4891,84.2908,84.4891,64649.0
2021-02-24 12:30:00,89.48,89.73,89.44,89.73,4987.0,84.4986,84.7346,84.4608,84.7346,4987.0
2021-02-24 12:35:00,89.75,89.75,89.68,89.68,1690.0,84.7535,84.7535,84.6874,84.6874,1690.0
2021-02-24 12:40:00,89.67,89.77,89.67,89.71,3591.0,84.678,84.7724,84.678,84.7158,3591.0
2021-02-24 12:45:00,89.69,89.72,89.67,89.72,1517.0,84.6969,84.7252,84.678,84.7252,1517.0
2021-02-24 12:50:00,89.72,89.75,89.66,89.72,6353.0,84.7252,84.7535,84.6685,84.7252,6353.0
2021-02-24 12:55:00,89.74,89.76,89.73,89.74,2055.0,84.7441,84.763,84.7346,84.7441,2055.0
2021-02-24 13:00:00,89.76,89.84,89.76,89.83,7299.0,84.763,84.8385,84.763,84.8291,7299.0
2021-02-24 13:05:00,89.83,89.85,89.75,89.8,4463.0,84.8291,84.848,84.7535,84.8007,4463.0
2021-02-24 13:10:00,89.74,89.8,89.74,89.78,15319.0,84.7441,84.8007,84.7441,84.7819,15319.0
2021-02-24 13:15:00,89.78,89.78,89.71,89.77,3283.0,84.7819,84.7819,84.7158,84.7724,3283.0
2021-02-24 13:20:00,89.73,89.79,89.72,89.74,2915.0,84.7346,84.7913,84.7252,84.7441,2915.0
2021-02-24 13:25:00,89.78,89.84,89.78,89.79,3050.0,84.7819,84.8385,84.7819,84.7913,3050.0
2021-02-24 13:30:00,89.8,89.87,89.79,89.86,5389.0,84.8007,84.8669,84.7913,84.8574,5389.0
2021-02-24 13:35:00,89.87,89.88,89.85,89.85,2905.0,84.8669,84.8763,84.848,84.848,2905.0
2021-02-24 13:40:00,89.84,89.92,89.84,89.84,5748.0,84.8385,84.9141,84.8385,84.8385,5748.0
2021-02-24 13:45:00,89.84,89.91,89.8,89.8,5077.0,84.8385,84.9046,84.8007,84.8007,5077.0
2021-02-24 13:50:00,89.83,89.87,89.81,89.81,5343.0,84.8291,84.8669,84.8102,84.8102,5343.0
2021-02-24 13:55:00,89.81,89.88,89.79,89.86,5753.0,84.8102,84.8763,84.7913,84.8574,5753.0
2021-02-24 14:00:00,89.87,89.93,89.85,89.88,5157.0,84.8669,84.9235,84.848,84.8763,5157.0
2021-02-24 14:05:00,89.91,89.96,89.89,89.93,6281.0,84.9046,84.9518,84.8857,84.9235,6281.0
2021-02-24 14:10:00,89.95,89.96,89.86,89.89,6551.0,84.9424,84.9518,84.8574,84.8857,6551.0
2021-02-24 14:15:00,89.89,89.89,89.85,89.85,3316.0,84.8857,84.8857,84.848,84.848,3316.0
2021-02-24 14:20:00,89.83,89.85,89.75,89.79,3378.0,84.8291,84.848,84.7535,84.7913,3378.0
2021-02-24 14:25:00,89.78,89.78,89.65,89.68,3871.0,84.7819,84.7819,84.6591,84.6874,3871.0
2021-02-24 14:30:00,89.69,89.77,89.68,89.74,5503.0,84.6969,84.7724,84.6874,84.7441,5503.0
2021-02-24 14:35:00,89.76,89.77,89.59,89.59,5722.0,84.763,84.7724,84.6024,84.6024,5722.0
2021-02-24 14:40:00,89.59,89.64,89.59,89.59,3102.0,84.6024,84.6497,84.6024,84.6024,3102.0
2021-02-24 14:45:00,89.62,89.62,89.55,89.56,5829.0,84.6308,84.6308,84.5647,84.5741,5829.0
2021-02-24 14:50:00,89.58,89.66,89.52,89.55,12958.0,84.593,84.6685,84.5363,84.5647,12958.0
2021-02-24 14:55:00,89.56,89.67,89.55,89.57,6618.0,84.5741,84.678,84.5647,84.5836,6618.0
2021-02-24 15:00:00,89.59,89.65,89.55,89.55,5729.0,84.6024,84.6591,84.5647,84.5647,5729.0
2021-02-24 15:05:00,89.55,89.64,89.53,89.62,7000.0,84.5647,84.6497,84.5458,84.6308,7000.0
2021-02-24 15:10:00,89.62,89.66,89.55,89.55,7428.0,84.6308,84.6685,84.5647,84.5647,7428.0
2021-02-24 15:15:00,89.55,89.64,89.54,89.61,8965.0,84.5647,84.6497,84.5552,84.6213,8965.0
2021-02-24 15:20:00,89.62,89.69,89.6,89.69,5060.0,84.6308,84.6969,84.6119,84.6969,5060.0
2021-02-24 15:25:00,89.68,89.7,89.63,89.66,9884.0,84.6874,84.7063,84.6402,84.6685,9884.0
2021-02-24 15:30:00,89.65,89.67,89.56,89.62,15525.0,84.6591,84.678,84.5741,84.6308,15525.0
2021-02-24 15:35:00,89.61,89.69,89.6,89.63,22940.0,84.6213,84.6969,84.6119,84.6402,22940.0
2021-02-24 15:40:00,89.63,89.65,89.59,89.64,20913.0,84.6402,84.6591,84.6024,84.6497,20913.0
2021-02-24 15:45:00,89.64,89.69,89.64,89.68,16221.0,84.6497,84.6969,84.6497,84.6874,16221.0
2021-02-24 15:50:00,89.68,89.85,89.63,89.85,57130.0,84.6874,84.848,84.6402,84.848,57130.0
2021-02-24 15:55:00,89.83,89.83,89.55,89.58,128068.0,84.8291,84.8291,84.5647,84.593,128068.0
2021-02-25 09:30:00,89.62,89.84,89.44,89.79,41793.0,84.6308,84.8385,84.4608,84.7913,41793.0
2021-02-25 09:35:00,89.72,89.93,89.72,89.8,8296.0,84.7252,84.9235,84.7252,84.8007,8296.0
2021-02-25 09:40:00,89.82,90.1,89.72,90.09,7175.0,84.8196,85.084,84.7252,85.0746,7175.0
2021-02-25 09:45:00,90.23,90.36,90.21,90.34,5809.0,85.2068,85.3296,85.1879,85.3107,5809.0
2021-02-25 09:50:00,90.41,90.58,90.29,90.58,8900.0,85.3768,85.5373,85.2635,85.5373,8900.0
2021-02-25 09:55:00,90.58,90.65,90.47,90.56,5256.0,85.5373,85.6034,85.4334,85.5184,5256.0
2021-02-25 10:00:00,90.49,90.6,90.45,90.53,8784.0,85.4523,85.5562,85.4146,85.4901,8784.0
2021-02-25 10:05:00,90.6,90.6,90.44,90.5,15755.0,85.5562,85.5562,85.4051,85.4618,15755.0
2021-02-25 10:10:00,90.51,90.76,90.51,90.65,9167.0,85.4712,85.7073,85.4712,85.6034,9167.0
2021-02-25 10:15:00,90.65,90.71,90.5,90.7,8489.0,85.6034,85.6601,85.4618,85.6506,8489.0
2021-02-25 10:20:00,90.65,90.71,90.52,90.59,7414.0,85.6034,85.6601,85.4807,85.5468,7414.0
2021-02-25 10:25:00,90.55,90.55,90.37,90.43,13832.0,85.509,85.509,85.339,85.3957,13832.0
2021-02-25 10:30:00,90.41,90.51,90.39,90.5,25989.0,85.3768,85.4712,85.3579,85.4618,25989.0
2021-02-25 10:35:00,90.51,90.62,90.41,90.54,29814.0,85.4712,85.5751,85.3768,85.4996,29814.0
2021-02-25 10:40:00,90.54,90.8,90.51,90.77,19225.0,85.4996,85.7451,85.4712,85.7167,19225.0
2021-02-25 10:45:00,90.81,90.85,90.7,90.73,11845.0,85.7545,85.7923,85.6506,85.679,11845.0
2021-02-25 10:50:00,90.73,90.9,90.69,90.9,17627.0,85.679,85.8395,85.6412,85.8395,17627.0
2021-02-25 10:55:00,90.9,90.94,90.87,90.91,12742.0,85.8395,85.8773,85.8112,85.849,12742.0
2021-02-25 11:00:00,90.91,91.09,90.86,90.89,34289.0,85.849,86.0189,85.8017,85.8301,34289.0
2021-02-25 11:05:00,90.89,91.08,90.89,91.03,13721.0,85.8301,86.0095,85.8301,85.9623,13721.0
2021-02-25 11:10:00,91.04,91.09,90.98,91.04,7639.0,85.9717,86.0189,85.9151,85.9717,7639.0
2021-02-25 11:15:00,91.02,91.12,90.96,91.09,11008.0,85.9528,86.0473,85.8962,86.0189,11008.0
2021-02-25 11:20:00,91.11,91.11,90.95,91.04,15542.0,86.0378,86.0378,85.8867,85.9717,15542.0
2021-02-25 11:25:00,91.03,91.07,90.95,91.04,29487.0,85.9623,86.0,85.8867,85.9717,29487.0
2021-02-25 11:30:00,91.04,91.09,90.97,91.09,32748.0,85.9717,86.0189,85.9056,86.0189,32748.0
2021-02-25 11:35:00,91.11,91.21,90.99,91.08,39122.0,86.0378,86.1323,85.9245,86.0095,39122.0
2021-02-25 11:40:00,91.09,91.14,91.01,91.12,11283.0,86.0189,86.0661,85.9434,86.0473,11283.0
2021-02-25 11:45:00,91.12,91.28,91.1,91.28,11972.0,86.0473,86.1984,86.0284,86.1984,11972.0
2021-02-25 11:50:00,91.28,91.41,91.22,91.22,24525.0,86.1984,86.3211,86.1417,86.1417,24525.0
2021-02-25 11:55:00,91.22,91.29,91.2,91.24,12462.0,86.1417,86.2078,86.1228,86.1606,12462.0
2021-02-25 12:00:00,91.21,91.21,90.97,91.07,11306.0,86.1323,86.1323,85.9056,86.0,11306.0
2021-02-25 12:05:00,91.06,91.18,91.02,91.18,4747.0,85.9906,86.1039,85.9528,86.1039,4747.0
2021-02-25 12:10:00,91.13,91.19,91.03,91.16,6746.0,86.0567,86.1134,85.9623,86.085,6746.0
2021-02-25 12:15:00,91.16,91.28,91.15,91.18,11914.0,86.085,86.1984,86.0756,86.1039,11914.0
2021-02-25 12:20:00,91.18,91.26,91.14,91.22,12888.0,86.1039,86.1795,86.0661,86.1417,12888.0
2021-02-25 12:25:00,91.21,91.21,90.98,91.1,26703.0,86.1323,86.1323,85.9151,86.0284,26703.0
2021-02-25 12:30:00,91.11,91.15,90.94,91.02,33453.0,86.0378,86.0756,85.8773,85.9528,33453.0
2021-02-25 12:35:00,91.02,91.12,90.97,91.06,32653.0,85.9528,86.0473,85.9056,85.9906,32653.0
2021-02-25 12:40:00,91.06,91.26,91.0,91.16,33889.0,85.9906,86.1795,85.9339,86.085,33889.0
2021-02-25 12:45:00,91.12,91.21,91.05,91.09,7085.0,86.0473,86.1323,85.9812,86.0189,7085.0
2021-02-25 12:50:00,91.09,91.1,91.02,91.02,15562.0,86.0189,86.0284,85.9528,85.9528,15562.0
2021-02-25 12:55:00,91.06,91.13,90.93,91.06,43312.0,85.9906,86.0567,85.8678,85.9906,43312.0
2021-02-25 13:00:00,91.09,91.17,90.71,90.96,42093.0,86.0189,86.0945,85.6601,85.8962,42093.0
2021-02-25 13:05:00,90.97,91.07,90.61,90.8,106440.0,85.9056,86.0,85.5657,85.7451,106440.0
2021-02-25 13:10:00,90.84,90.84,90.53,90.69,31101.0,85.7829,85.7829,85.4901,85.6412,31101.0
2021-02-25 13:15:00,90.7,90.8,90.63,90.73,19624.0,85.6506,85.7451,85.5845,85.679,19624.0
2021-02-25 13:20:00,90.73,90.85,90.69,90.78,8324.0,85.679,85.7923,85.6412,85.7262,8324.0
2021-02-25 13:25:00,90.78,90.82,90.65,90.76,9543.0,85.7262,85.764,85.6034,85.7073,9543.0
2021-02-25 13:30:00,90.71,90.76,90.65,90.71,18633.0,85.6601,85.7073,85.6034,85.6601,18633.0
2021-02-25 13:35:00,90.69,90.75,90.6,90.74,20068.0,85.6412,85.6979,85.5562,85.6884,20068.0
2021-02-25 13:40:00,90.73,90.74,90.63,90.67,9965.0,85.679,85.6884,85.5845,85.6223,9965.0
2021-02-25 13:45:00,90.65,90.66,90.5,90.5,9478.0,85.6034,85.6129,85.4618,85.4618,9478.0
2021-02-25 13:50:00,90.51,90.54,90.46,90.48,15298.0,85.4712,85.4996,85.424,85.4429,15298.0
2021-02-25 13:55:00,90.46,90.47,90.35,90.38,10488.0,85.424,85.4334,85.3201,85.3485,10488.0
2021-02-25 14:00:00,90.37,90.52,90.32,90.48,8162.0,85.339,85.4807,85.2918,85.4429,8162.0
2021-02-25 14:05:00,90.49,90.49,90.34,90.4,5097.0,85.4523,85.4523,85.3107,85.3673,5097.0
2021-02-25 14:10:00,90.37,90.52,90.37,90.42,38285.0,85.339,85.4807,85.339,85.3862,38285.0
2021-02-25 14:15:00,90.42,90.62,90.42,90.6,29545.0,85.3862,85.5751,85.3862,85.5562,29545.0
2021-02-25 14:20:00,90.6,90.71,90.54,90.68,27924.0,85.5562,85.6601,85.4996,85.6318,27924.0
2021-02-25 14:25:00,90.66,90.69,90.55,90.61,10973.0,85.6129,85.6412,85.509,85.5657,10973.0
2021-02-25 14:30:00,90.61,90.61,90.49,90.5,19071.0,85.5657,85.5657,85.4523,85.4618,19071.0
2021-02-25 14:35:00,90.49,90.51,90.23,90.23,5937.0,85.4523,85.4712,85.2068,85.2068,5937.0
2021-02-25 14:40:00,90.19,90.41,90.17,90.3,19608.0,85.169,85.3768,85.1502,85.2729,19608.0
2021-02-25 14:45:00,90.33,90.48,90.31,90.38,20235.0,85.3012,85.4429,85.2824,85.3485,20235.0
2021-02-25 14:50:00,90.41,90.46,90.27,90.27,47860.0,85.3768,85.424,85.2446,85.2446,47860.0
2021-02-25 14:55:00,90.26,90.43,90.26,90.31,24518.0,85.2351,85.3957,85.2351,85.2824,24518.0
2021-02-25 15:00:00,90.31,90.42,90.21,90.27,27755.0,85.2824,85.3862,85.1879,85.2446,27755.0
2021-02-25 15:05:00,90.27,90.4,90.23,90.35,36169.0,85.2446,85.3673,85.2068,85.3201,36169.0
2021-02-25 15:10:00,90.35,90.48,90.35,90.48,13169.0,85.3201,85.4429,85.3201,85.4429,13169.0
2021-02-25 15:15:00,90.46,90.47,90.33,90.41,41473.0,85.424,85.4334,85.3012,85.3768,41473.0
2021-02-25 15:20:00,90.42,90.47,90.25,90.26,15603.0,85.3862,85.4334,85.2257,85.2351,15603.0
2021-02-25 15:25:00,90.3,90.42,90.27,90.37,29942.0,85.2729,85.3862,85.2446,85.339,29942.0
2021-02-25 15:30:00,90.34,90.34,90.1,90.14,28801.0,85.3107,85.3107,85.084,85.1218,28801.0
2021-02-25 15:35:00,90.12,90.21,90.1,90.2,37110.0,85.1029,85.1879,85.084,85.1785,37110.0
2021-02-25 15:40:00,90.22,90.35,90.14,90.3,20639.0,85.1974,85.3201,85.1218,85.2729,20639.0
2021-02-25 15:45:00,90.32,90.57,90.31,90.51,26285.0,85.2918,85.5279,85.2824,85.4712,26285.0
2021-02-25 15:50:00,90.52,90.55,90.29,90.31,32140.0,85.4807,85.509,85.2635,85.2824,32140.0
2021-02-25 15:55:00,90.3,90.53,90.16,90.48,137101.0,85.2729,85.4901,85.1407,85.4429,137101.0
2021-02-26 09:30:00,90.55,90.8,90.15,90.8,15417.0,85.509,85.7451,85.1313,85.7451,15417.0
2021-02-26 09:35:00,90.75,90.92,90.34,90.43,16827.0,85.6979,85.8584,85.3107,85.3957,16827.0
2021-02-26 09:40:00,90.52,90.65,90.3,90.58,8123.0,85.4807,85.6034,85.2729,85.5373,8123.0
2021-02-26 09:45:00,90.56,90.84,90.41,90.81,4537.0,85.5184,85.7829,85.3768,85.7545,4537.0
2021-02-26 09:50:00,90.75,91.03,90.72,90.94,6653.0,85.6979,85.9623,85.6695,85.8773,6653.0
2021-02-26 09:55:00,90.92,91.0,90.8,90.88,4446.0,85.8584,85.9339,85.7451,85.8206,4446.0
2021-02-26 10:00:00,90.98,91.05,90.74,90.74,14869.0,85.9151,85.9812,85.6884,85.6884,14869.0
2021-02-26 10:05:00,90.77,91.16,90.77,91.16,9448.0,85.7167,86.085,85.7167,86.085,9448.0
2021-02-26 10:10:00,91.21,91.27,91.16,91.22,8860.0,86.1323,86.1889,86.085,86.1417,8860.0
2021-02-26 10:15:00,91.21,91.35,91.17,91.26,17543.0,86.1323,86.2645,86.0945,86.1795,17543.0
2021-02-26 10:20:00,91.27,91.5,91.27,91.39,19587.0,86.1889,86.4061,86.1889,86.3022,19587.0
2021-02-26 10:25:00,91.34,91.43,90.94,90.94,35345.0,86.255,86.34,85.8773,85.8773,35345.0
2021-02-26 10:30:00,90.95,91.11,90.87,90.95,9638.0,85.8867,86.0378,85.8112,85.8867,9638.0
2021-02-26 10:35:00,90.88,91.04,90.7,91.04,6022.0,85.8206,85.9717,85.6506,85.9717,6022.0
2021-02-26 10:40:00,91.02,91.11,90.86,90.93,9652.0,85.9528,86.0378,85.8017,85.8678,9652.0
2021-02-26 10:45:00,90.9,90.92,90.67,90.74,9852.0,85.8395,85.8584,85.6223,85.6884,9852.0
2021-02-26 10:50:00,90.73,90.73,90.6,90.66,7484.0,85.679,85.679,85.5562,85.6129,7484.0
2021-02-26 10:55:00,90.65,90.65,90.5,90.5,5453.0,85.6034,85.6034,85.4618,85.4618,5453.0
2021-02-26 11:00:00,90.53,90.59,90.46,90.5,8375.0,85.4901,85.5468,85.424,85.4618,8375.0
2021-02-26 11:05:00,90.52,90.59,90.39,90.41,3242.0,85.4807,85.5468,85.3579,85.3768,3242.0
2021-02-26 11:10:00,90.42,90.56,90.39,90.5,4727.0,85.3862,85.5184,85.3579,85.4618,4727.0
2021-02-26 11:15:00,90.49,90.54,90.35,90.39,6186.0,85.4523,85.4996,85.3201,85.3579,6186.0
2021-02-26 11:20:00,90.43,90.43,90.07,90.16,4798.0,85.3957,85.3957,85.0557,85.1407,4798.0
2021-02-26 11:25:00,90.17,90.18,90.0,90.08,7355.0,85.1502,85.1596,84.9896,85.0652,7355.0
2021-02-26 11:30:00,90.1,90.15,90.0,90.13,21964.0,85.084,85.1313,84.9896,85.1124,21964.0
2021-02-26 11:35:00,90.11,90.34,90.11,90.34,4737.0,85.0935,85.3107,85.0935,85.3107,4737.0
2021-02-26 11:40:00,90.38,90.4,90.23,90.24,4308.0,85.3485,85.3673,85.2068,85.2163,4308.0
2021-02-26 11:45:00,90.21,90.24,90.11,90.19,4708.0,85.1879,85.2163,85.0935,85.169,4708.0
2021-02-26 11:50:00,90.19,90.19,90.03,90.09,8698.0,85.169,85.169,85.0179,85.0746,8698.0
2021-02-26 11:55:00,90.12,90.12,90.02,90.05,5196.0,85.1029,85.1029,85.0085,85.0368,5196.0
2021-02-26 12:00:00,90.07,90.07,90.0,90.02,9040.0,85.0557,85.0557,84.9896,85.0085,9040.0
2021-02-26 12:05:00,90.0,90.12,89.93,90.11,26535.0,84.9896,85.1029,84.9235,85.0935,26535.0
2021-02-26 12:10:00,90.13,90.39,90.13,90.38,7386.0,85.1124,85.3579,85.1124,85.3485,7386.0
2021-02-26 12:15:00,90.36,90.48,90.31,90.4,8391.0,85.3296,85.4429,85.2824,85.3673,8391.0
2021-02-26 12:20:00,90.42,90.46,90.37,90.43,6490.0,85.3862,85.424,85.339,85.3957,6490.0
2021-02-26 12:25:00,90.4,90.43,90.35,90.36,8459.0,85.3673,85.3957,85.3201,85.3296,8459.0
2021-02-26 12:30:00,90.37,90.43,90.28,90.43,8662.0,85.339,85.3957,85.254,85.3957,8662.0
2021-02-26 12:35:00,90.41,90.44,90.33,90.33,6963.0,85.3768,85.4051,85.3012,85.3012,6963.0
2021-02-26 12:40:00,90.34,90.38,90.31,90.37,14949.0,85.3107,85.3485,85.2824,85.339,14949.0
2021-02-26 12:45:00,90.38,90.39,90.28,90.28,7260.0,85.3485,85.3579,85.254,85.254,7260.0
2021-02-26 12:50:00,90.23,90.26,90.21,90.22,7151.0,85.2068,85.2351,85.1879,85.1974,7151.0
2021-02-26 12:55:00,90.14,90.18,90.02,90.03,15868.0,85.1218,85.1596,85.0085,85.0179,15868.0
2021-02-26 13:00:00,90.02,90.05,89.8,89.87,9983.0,85.0085,85.0368,84.8007,84.8669,9983.0
2021-02-26 13:05:00,89.86,89.92,89.78,89.92,12550.0,84.8574,84.9141,84.7819,84.9141,12550.0
2021-02-26 13:10:00,89.91,90.06,89.88,90.06,6283.0,84.9046,85.0463,84.8763,85.0463,6283.0
2021-02-26 13:15:00,90.06,90.08,90.0,90.04,5429.0,85.0463,85.0652,84.9896,85.0274,5429.0
2021-02-26 13:20:00,90.07,90.14,90.05,90.06,3899.0,85.0557,85.1218,85.0368,85.0463,3899.0
2021-02-26 13:25:00,90.09,90.16,90.08,90.09,3641.0,85.0746,85.1407,85.0652,85.0746,3641.0
2021-02-26 13:30:00,90.13,90.13,90.01,90.09,9382.0,85.1124,85.1124,84.9991,85.0746,9382.0
2021-02-26 13:35:00,90.08,90.09,90.01,90.02,4249.0,85.0652,85.0746,84.9991,85.0085,4249.0
2021-02-26 13:40:00,90.05,90.11,90.01,90.08,8751.0,85.0368,85.0935,84.9991,85.0652,8751.0
2021-02-26 13:45:00,90.06,90.13,89.89,89.93,16759.0,85.0463,85.1124,84.8857,84.9235,16759.0
2021-02-26 13:50:00,89.94,89.95,89.86,89.93,97850.0,84.933,84.9424,84.8574,84.9235,97850.0
2021-02-26 13:55:00,89.93,90.13,89.91,90.07,16701.0,84.9235,85.1124,84.9046,85.0557,16701.0
2021-02-26 14:00:00,90.01,90.23,90.01,90.1,10444.0,84.9991,85.2068,84.9991,85.084,10444.0
2021-02-26 14:05:00,90.07,90.14,90.02,90.12,11297.0,85.0557,85.1218,85.0085,85.1029,11297.0
2021-02-26 14:10:00,90.11,90.14,90.06,90.11,11935.0,85.0935,85.1218,85.0463,85.0935,11935.0
2021-02-26 14:15:00,90.1,90.12,89.94,89.95,17409.0,85.084,85.1029,84.933,84.9424,17409.0
2021-02-26 14:20:00,89.91,90.03,89.9,89.97,15145.0,84.9046,85.0179,84.8952,84.9613,15145.0
2021-02-26 14:25:00,89.97,90.06,89.9,90.02,19587.0,84.9613,85.0463,84.8952,85.0085,19587.0
2021-02-26 14:30:00,90.01,90.05,89.95,90.0,6646.0,84.9991,85.0368,84.9424,84.9896,6646.0
2021-02-26 14:35:00,89.94,90.01,89.87,89.93,6933.0,84.933,84.9991,84.8669,84.9235,6933.0
2021-02-26 14:40:00,89.9,89.91,89.81,89.84,7449.0,84.8952,84.9046,84.8102,84.8385,7449.0
2021-02-26 14:45:00,89.85,89.98,89.85,89.98,6977.0,84.848,84.9707,84.848,84.9707,6977.0
2021-02-26 14:50:00,89.96,89.96,89.86,89.86,6598.0,84.9518,84.9518,84.8574,84.8574,6598.0
2021-02-26 14:55:00,89.86,89.9,89.82,89.83,5417.0,84.8574,84.8952,84.8196,84.8291,5417.0
2021-02-26 15:00:00,89.87,90.02,89.85,90.01,9932.0,84.8669,85.0085,84.848,84.9991,9932.0
2021-02-26 15:05:00,89.99,90.09,89.92,90.06,8451.0,84.9802,85.0746,84.9141,85.0463,8451.0
2021-02-26 15:10:00,90.04,90.05,89.94,89.97,5713.0,85.0274,85.0368,84.933,84.9613,5713.0
2021-02-26 15:15:00,90.0,90.03,89.93,89.97,17143.0,84.9896,85.0179,84.9235,84.9613,17143.0
2021-02-26 15:20:00,89.99,90.06,89.86,89.86,11135.0,84.9802,85.0463,84.8574,84.8574,11135.0
2021-02-26 15:25:00,89.88,89.88,89.67,89.68,15505.0,84.8763,84.8763,84.678,84.6874,15505.0
2021-02-26 15:30:00,89.66,89.67,89.58,89.65,31239.0,84.6685,84.678,84.593,84.6591,31239.0
2021-02-26 15:35:00,89.64,89.64,89.56,89.57,25975.0,84.6497,84.6497,84.5741,84.5836,25975.0
2021-02-26 15:40:00,89.6,89.7,89.53,89.63,23167.0,84.6119,84.7063,84.5458,84.6402,23167.0
2021-02-26 15:45:00,89.65,89.83,89.63,89.72,44113.0,84.6591,84.8291,84.6402,84.7252,44113.0
2021-02-26 15:50:00,89.7,89.7,89.44,89.44,72517.0,84.7063,84.7063,84.4608,84.4608,72517.0
2021-02-26 15:55:00,89.44,89.57,89.08,89.08,232917.0,84.4608,84.5836,84.1208,84.1208,232917.0
2021-03-01 09:30:00,89.77,90.35,89.63,90.18,28046.0,84.7724,85.3201,84.6402,85.1596,28046.0
2021-03-01 09:35:00,90.15,90.39,90.08,90.39,5605.0,85.1313,85.3579,85.0652,85.3579,5605.0
2021-03-01 09:40:00,90.41,90.41,90.28,90.33,3823.0,85.3768,85.3768,85.254,85.3012,3823.0
2021-03-01 09:45:00,90.36,90.63,90.32,90.56,10120.0,85.3296,85.5845,85.2918,85.5184,10120.0
2021-03-01 09:50:00,90.56,90.61,90.28,90.34,5348.0,85.5184,85.5657,85.254,85.3107,5348.0
2021-03-01 09:55:00,90.37,90.71,90.37,90.5,8044.0,85.339,85.6601,85.339,85.4618,8044.0
2021-03-01 10:00:00,90.52,90.55,90.24,90.33,11751.0,85.4807,85.509,85.2163,85.3012,11751.0
2021-03-01 10:05:00,90.31,90.32,90.16,90.26,7636.0,85.2824,85.2918,85.1407,85.2351,7636.0
2021-03-01 10:10:00,90.24,90.24,90.12,90.13,7271.0,85.2163,85.2163,85.1029,85.1124,7271.0
2021-03-01 10:15:00,90.15,90.47,90.15,90.41,4264.0,85.1313,85.4334,85.1313,85.3768,4264.0
2021-03-01 10:20:00,90.37,90.51,90.34,90.35,5530.0,85.339,85.4712,85.3107,85.3201,5530.0
2021-03-01 10:25:00,90.3,90.4,90.14,90.27,13720.0,85.2729,85.3673,85.1218,85.2446,13720.0
2021-03-01 10:30:00,90.29,90.42,90.21,90.21,5526.0,85.2635,85.3862,85.1879,85.1879,5526.0
2021-03-01 10:35:00,90.21,90.45,90.21,90.44,5915.0,85.1879,85.4146,85.1879,85.4051,5915.0
2021-03-01 10:40:00,90.45,90.47,90.32,90.38,8404.0,85.4146,85.4334,85.2918,85.3485,8404.0
2021-03-01 10:45:00,90.41,90.57,90.37,90.56,3790.0,85.3768,85.5279,85.339,85.5184,3790.0
2021-03-01 10:50:00,90.59,90.66,90.54,90.54,4000.0,85.5468,85.6129,85.4996,85.4996,4000.0
2021-03-01 10:55:00,90.5,90.5,90.43,90.44,2019.0,85.4618,85.4618,85.3957,85.4051,2019.0
2021-03-01 11:00:00,90.4,90.48,90.33,90.39,21504.0,85.3673,85.4429,85.3012,85.3579,21504.0
2021-03-01 11:05:00,90.4,90.47,90.33,90.39,14568.0,85.3673,85.4334,85.3012,85.3579,14568.0
2021-03-01 11:10:00,90.42,90.46,90.37,90.41,3195.0,85.3862,85.424,85.339,85.3768,3195.0
2021-03-01 11:15:00,90.38,90.41,90.34,90.39,2645.0,85.3485,85.3768,85.3107,85.3579,2645.0
2021-03-01 11:20:00,90.39,90.45,90.38,90.42,2417.0,85.3579,85.4146,85.3485,85.3862,2417.0
2021-03-01 11:25:00,90.42,90.42,90.31,90.31,4693.0,85.3862,85.3862,85.2824,85.2824,4693.0
2021-03-01 11:30:00,90.33,90.39,90.33,90.33,4160.0,85.3012,85.3579,85.3012,85.3012,4160.0
2021-03-01 11:35:00,90.33,90.41,90.33,90.38,3486.0,85.3012,85.3768,85.3012,85.3485,3486.0
2021-03-01 11:40:00,90.39,90.5,90.39,90.48,4505.0,85.3579,85.4618,85.3579,85.4429,4505.0
2021-03-01 11:45:00,90.46,90.46,90.4,90.41,3501.0,85.424,85.424,85.3673,85.3768,3501.0
2021-03-01 11:50:00,90.41,90.43,90.35,90.41,7071.0,85.3768,85.3957,85.3201,85.3768,7071.0
2021-03-01 11:55:00,90.43,90.5,90.39,90.5,4827.0,85.3957,85.4618,85.3579,85.4618,4827.0
2021-03-01 12:00:00,90.54,90.74,90.53,90.71,4971.0,85.4996,85.6884,85.4901,85.6601,4971.0
2021-03-01 12:05:00,90.75,90.84,90.74,90.77,7983.0,85.6979,85.7829,85.6884,85.7167,7983.0
2021-03-01 12:10:00,90.78,90.81,90.73,90.79,4628.0,85.7262,85.7545,85.679,85.7356,4628.0
2021-03-01 12:15:00,90.75,90.84,90.75,90.8,4115.0,85.6979,85.7829,85.6979,85.7451,4115.0
2021-03-01 12:20:00,90.8,90.8,90.71,90.76,8104.0,85.7451,85.7451,85.6601,85.7073,8104.0
2021-03-01 12:25:00,90.79,90.79,90.69,90.73,4457.0,85.7356,85.7356,85.6412,85.679,4457.0
2021-03-01 12:30:00,90.74,90.75,90.71,90.73,6535.0,85.6884,85.6979,85.6601,85.679,6535.0
2021-03-01 12:35:00,90.72,90.72,90.62,90.65,12730.0,85.6695,85.6695,85.5751,85.6034,12730.0
2021-03-01 12:40:00,90.65,90.73,90.63,90.73,4617.0,85.6034,85.679,85.5845,85.679,4617.0
2021-03-01 12:45:00,90.75,90.82,90.73,90.82,4612.0,85.6979,85.764,85.679,85.764,4612.0
2021-03-01 12:50:00,90.86,90.86,90.74,90.76,4308.0,85.8017,85.8017,85.6884,85.7073,4308.0
2021-03-01 12:55:00,90.75,90.85,90.73,90.84,5820.0,85.6979,85.7923,85.679,85.7829,5820.0
2021-03-01 13:00:00,90.85,90.95,90.84,90.95,8483.0,85.7923,85.8867,85.7829,85.8867,8483.0
2021-03-01 13:05:00,90.98,91.16,90.97,91.16,8838.0,85.9151,86.085,85.9056,86.085,8838.0
2021-03-01 13:10:00,91.14,91.15,91.07,91.09,8592.0,86.0661,86.0756,86.0,86.0189,8592.0
2021-03-01 13:15:00,91.09,91.11,91.03,91.09,6717.0,86.0189,86.0378,85.9623,86.0189,6717.0
2021-03-01 13:20:00,91.09,91.15,91.07,91.11,4647.0,86.0189,86.0756,86.0,86.0378,4647.0
2021-03-01 13:25:00,91.1,91.22,91.09,91.22,6452.0,86.0284,86.1417,86.0189,86.1417,6452.0
2021-03-01 13:30:00,91.24,91.36,91.24,91.31,7089.0,86.1606,86.2739,86.1606,86.2267,7089.0
2021-03-01 13:35:00,91.31,91.35,91.3,91.34,3473.0,86.2267,86.2645,86.2172,86.255,3473.0
2021-03-01 13:40:00,91.36,91.38,91.26,91.28,6801.0,86.2739,86.2928,86.1795,86.1984,6801.0
2021-03-01 13:45:00,91.26,91.38,91.24,91.36,8531.0,86.1795,86.2928,86.1606,86.2739,8531.0
2021-03-01 13:50:00,91.34,91.35,91.3,91.32,4364.0,86.255,86.2645,86.2172,86.2361,4364.0
2021-03-01 13:55:00,91.33,91.34,91.3,91.33,4423.0,86.2456,86.255,86.2172,86.2456,4423.0
2021-03-01 14:00:00,91.34,91.42,91.32,91.39,4922.0,86.255,86.3306,86.2361,86.3022,4922.0
2021-03-01 14:05:00,91.37,91.57,91.33,91.48,10584.0,86.2833,86.4722,86.2456,86.3872,10584.0
2021-03-01 14:10:00,91.48,91.48,91.39,91.42,5312.0,86.3872,86.3872,86.3022,86.3306,5312.0
2021-03-01 14:15:00,91.37,91.41,91.34,91.41,4431.0,86.2833,86.3211,86.255,86.3211,4431.0
2021-03-01 14:20:00,91.39,91.39,91.32,91.38,10169.0,86.3022,86.3022,86.2361,86.2928,10169.0
2021-03-01 14:25:00,91.34,91.35,91.32,91.34,5730.0,86.255,86.2645,86.2361,86.255,5730.0
2021-03-01 14:30:00,91.33,91.38,91.32,91.34,3699.0,86.2456,86.2928,86.2361,86.255,3699.0
2021-03-01 14:35:00,91.33,91.44,91.33,91.4,4274.0,86.2456,86.3494,86.2456,86.3117,4274.0
2021-03-01 14:40:00,91.4,91.51,91.4,91.51,9812.0,86.3117,86.4156,86.3117,86.4156,9812.0
2021-03-01 14:45:00,91.51,91.51,91.34,91.37,22359.0,86.4156,86.4156,86.255,86.2833,22359.0
2021-03-01 14:50:00,91.36,91.51,91.33,91.46,18790.0,86.2739,86.4156,86.2456,86.3683,18790.0
2021-03-01 14:55:00,91.44,91.47,91.36,91.46,18161.0,86.3494,86.3778,86.2739,86.3683,18161.0
2021-03-01 15:00:00,91.43,91.51,91.4,91.47,41736.0,86.34,86.4156,86.3117,86.3778,41736.0
2021-03-01 15:05:00,91.46,91.5,91.41,91.5,16267.0,86.3683,86.4061,86.3211,86.4061,16267.0
2021-03-01 15:10:00,91.52,91.52,91.42,91.49,17032.0,86.425,86.425,86.3306,86.3967,17032.0
2021-03-01 15:15:00,91.48,91.51,91.44,91.49,12973.0,86.3872,86.4156,86.3494,86.3967,12973.0
2021-03-01 15:20:00,91.49,91.51,91.41,91.42,10928.0,86.3967,86.4156,86.3211,86.3306,10928.0
2021-03-01 15:25:00,91.43,91.51,91.42,91.47,32265.0,86.34,86.4156,86.3306,86.3778,32265.0
2021-03-01 15:30:00,91.46,91.49,91.34,91.39,56967.0,86.3683,86.3967,86.255,86.3022,56967.0
2021-03-01 15:35:00,91.39,91.47,91.37,91.38,40205.0,86.3022,86.3778,86.2833,86.2928,40205.0
2021-03-01 15:40:00,91.37,91.45,91.25,91.25,62645.0,86.2833,86.3589,86.17,86.17,62645.0
2021-03-01 15:45:00,91.24,91.31,91.05,91.14,49701.0,86.1606,86.2267,85.9812,86.0661,49701.0
2021-03-01 15:50:00,91.06,91.22,90.97,90.97,42037.0,85.9906,86.1417,85.9056,85.9056,42037.0
2021-03-01 15:55:00,90.93,90.94,90.75,90.75,120636.0,85.8678,85.8773,85.6979,85.6979,120636.0
2021-03-02 09:30:00,90.62,91.23,90.58,91.03,23370.0,85.5751,86.1511,85.5373,85.9623,23370.0
2021-03-02 09:35:00,90.97,91.19,90.94,91.19,8493.0,85.9056,86.1134,85.8773,86.1134,8493.0
2021-03-02 09:40:00,91.15,91.23,90.77,90.93,2942.0,86.0756,86.1511,85.7167,85.8678,2942.0
2021-03-02 09:45:00,90.92,90.97,90.73,90.73,4234.0,85.8584,85.9056,85.679,85.679,4234.0
2021-03-02 09:50:00,90.67,90.69,90.53,90.66,9532.0,85.6223,85.6412,85.4901,85.6129,9532.0
2021-03-02 09:55:00,90.66,90.72,90.52,90.65,15621.0,85.6129,85.6695,85.4807,85.6034,15621.0
2021-03-02 10:00:00,90.62,90.64,90.4,90.45,11943.0,85.5751,85.594,85.3673,85.4146,11943.0
2021-03-02 10:05:00,90.45,90.51,90.41,90.5,8539.0,85.4146,85.4712,85.3768,85.4618,8539.0
2021-03-02 10:10:00,90.46,90.68,90.4,90.46,12030.0,85.424,85.6318,85.3673,85.424,12030.0
2021-03-02 10:15:00,90.48,90.64,90.44,90.54,5874.0,85.4429,85.594,85.4051,85.4996,5874.0
2021-03-02 10:20:00,90.5,90.62,90.46,90.48,8045.0,85.4618,85.5751,85.424,85.4429,8045.0
2021-03-02 10:25:00,90.5,90.54,90.35,90.39,10602.0,85.4618,85.4996,85.3201,85.3579,10602.0
2021-03-02 10:30:00,90.39,90.57,90.38,90.51,11863.0,85.3579,85.5279,85.3485,85.4712,11863.0
2021-03-02 10:35:00,90.54,90.72,90.54,90.69,17267.0,85.4996,85.6695,85.4996,85.6412,17267.0
2021-03-02 10:40:00,90.68,90.9,90.67,90.86,12794.0,85.6318,85.8395,85.6223,85.8017,12794.0
2021-03-02 10:45:00,90.77,90.79,90.58,90.76,14653.0,85.7167,85.7356,85.5373,85.7073,14653.0
2021-03-02 10:50:00,90.73,90.82,90.69,90.79,15660.0,85.679,85.764,85.6412,85.7356,15660.0
2021-03-02 10:55:00,90.79,90.81,90.67,90.75,16184.0,85.7356,85.7545,85.6223,85.6979,16184.0
2021-03-02 11:00:00,90.69,90.72,90.58,90.7,18326.0,85.6412,85.6695,85.5373,85.6506,18326.0
2021-03-02 11:05:00,90.72,90.78,90.69,90.78,28017.0,85.6695,85.7262,85.6412,85.7262,28017.0
2021-03-02 11:10:00,90.77,90.84,90.77,90.8,3061.0,85.7167,85.7829,85.7167,85.7451,3061.0
2021-03-02 11:15:00,90.76,90.84,90.7,90.84,3462.0,85.7073,85.7829,85.6506,85.7829,3462.0
2021-03-02 11:20:00,90.79,90.82,90.74,90.76,3892.0,85.7356,85.764,85.6884,85.7073,3892.0
2021-03-02 11:25:00,90.73,90.93,90.7,90.9,9363.0,85.679,85.8678,85.6506,85.8395,9363.0
2021-03-02 11:30:00,90.92,90.92,90.75,90.75,8035.0,85.8584,85.8584,85.6979,85.6979,8035.0
2021-03-02 11:35:00,90.78,90.82,90.73,90.8,2606.0,85.7262,85.764,85.679,85.7451,2606.0
2021-03-02 11:40:00,90.76,90.85,90.76,90.84,1553.0,85.7073,85.7923,85.7073,85.7829,1553.0
2021-03-02 11:45:00,90.84,90.86,90.75,90.83,3152.0,85.7829,85.8017,85.6979,85.7734,3152.0
2021-03-02 11:50:00,90.79,90.8,90.69,90.76,5384.0,85.7356,85.7451,85.6412,85.7073,5384.0
2021-03-02 11:55:00,90.77,90.82,90.71,90.71,3119.0,85.7167,85.764,85.6601,85.6601,3119.0
2021-03-02 12:00:00,90.71,90.95,90.69,90.95,14111.0,85.6601,85.8867,85.6412,85.8867,14111.0
2021-03-02 12:05:00,90.93,91.07,90.92,91.06,3915.0,85.8678,86.0,85.8584,85.9906,3915.0
2021-03-02 12:10:00,91.06,91.08,91.0,91.04,4489.0,85.9906,86.0095,85.9339,85.9717,4489.0
2021-03-02 12:15:00,91.05,91.18,91.05,91.18,4756.0,85.9812,86.1039,85.9812,86.1039,4756.0
2021-03-02 12:20:00,91.14,91.17,91.1,91.16,2045.0,86.0661,86.0945,86.0284,86.085,2045.0
2021-03-02 12:25:00,91.16,91.19,91.05,91.1,4133.0,86.085,86.1134,85.9812,86.0284,4133.0
2021-03-02 12:30:00,91.1,91.15,91.09,91.14,3000.0,86.0284,86.0756,86.0189,86.0661,3000.0
2021-03-02 12:35:00,91.18,91.2,91.08,91.12,5916.0,86.1039,86.1228,86.0095,86.0473,5916.0
2021-03-02 12:40:00,91.11,91.16,91.11,91.13,2388.0,86.0378,86.085,86.0378,86.0567,2388.0
2021-03-02 12:45:00,91.14,91.17,91.13,91.13,2876.0,86.0661,86.0945,86.0567,86.0567,2876.0
2021-03-02 12:50:00,91.11,91.2,91.08,91.2,4787.0,86.0378,86.1228,86.0095,86.1228,4787.0
2021-03-02 12:55:00,91.17,91.17,91.09,91.17,9939.0,86.0945,86.0945,86.0189,86.0945,9939.0
2021-03-02 13:00:00,91.19,91.27,91.19,91.24,2612.0,86.1134,86.1889,86.1134,86.1606,2612.0
2021-03-02 13:05:00,91.24,91.24,91.18,91.18,1667.0,86.1606,86.1606,86.1039,86.1039,1667.0
2021-03-02 13:10:00,91.17,91.28,91.17,91.28,4642.0,86.0945,86.1984,86.0945,86.1984,4642.0
2021-03-02 13:15:00,91.26,91.26,91.22,91.22,3184.0,86.1795,86.1795,86.1417,86.1417,3184.0
2021-03-02 13:20:00,91.18,91.22,91.17,91.18,3604.0,86.1039,86.1417,86.0945,86.1039,3604.0
2021-03-02 13:25:00,91.17,91.23,91.15,91.21,9633.0,86.0945,86.1511,86.0756,86.1323,9633.0
2021-03-02 13:30:00,91.21,91.24,91.16,91.21,6300.0,86.1323,86.1606,86.085,86.1323,6300.0
2021-03-02 13:35:00,91.26,91.28,91.21,91.21,14977.0,86.1795,86.1984,86.1323,86.1323,14977.0
2021-03-02 13:40:00,91.21,91.26,91.17,91.2,10230.0,86.1323,86.1795,86.0945,86.1228,10230.0
2021-03-02 13:45:00,91.19,91.34,91.18,91.34,8518.0,86.1134,86.255,86.1039,86.255,8518.0
2021-03-02 13:50:00,91.29,91.33,91.26,91.33,7426.0,86.2078,86.2456,86.1795,86.2456,7426.0
2021-03-02 13:55:00,91.33,91.34,91.28,91.28,2200.0,86.2456,86.255,86.1984,86.1984,2200.0
2021-03-02 14:00:00,91.32,91.44,91.32,91.42,5746.0,86.2361,86.3494,86.2361,86.3306,5746.0
2021-03-02 14:05:00,91.45,91.59,91.41,91.58,10531.0,86.3589,86.4911,86.3211,86.4817,10531.0
2021-03-02 14:10:00,91.58,91.62,91.56,91.59,11794.0,86.4817,86.5194,86.4628,86.4911,11794.0
2021-03-02 14:15:00,91.58,91.65,91.51,91.63,8260.0,86.4817,86.5478,86.4156,86.5289,8260.0
2021-03-02 14:20:00,91.63,91.69,91.6,91.6,11307.0,86.5289,86.5855,86.5005,86.5005,11307.0
2021-03-02 14:25:00,91.59,91.61,91.47,91.48,4939.0,86.4911,86.51,86.3778,86.3872,4939.0
2021-03-02 14:30:00,91.48,91.53,91.42,91.53,4369.0,86.3872,86.4344,86.3306,86.4344,4369.0
2021-03-02 14:35:00,91.54,91.72,91.52,91.72,24212.0,86.4439,86.6139,86.425,86.6139,24212.0
2021-03-02 14:40:00,91.7,91.7,91.59,91.62,5867.0,86.595,86.595,86.4911,86.5194,5867.0
2021-03-02 14:45:00,91.62,91.71,91.62,91.66,3742.0,86.5194,86.6044,86.5194,86.5572,3742.0
2021-03-02 14:50:00,91.63,91.67,91.63,91.63,2434.0,86.5289,86.5666,86.5289,86.5289,2434.0
2021-03-02 14:55:00,91.65,91.69,91.6,91.6,2848.0,86.5478,86.5855,86.5005,86.5005,2848.0
2021-03-02 15:00:00,91.59,91.65,91.58,91.65,6165.0,86.4911,86.5478,86.4817,86.5478,6165.0
2021-03-02 15:05:00,91.67,91.75,91.66,91.72,2408.0,86.5666,86.6422,86.5572,86.6139,2408.0
2021-03-02 15:10:00,91.73,91.81,91.7,91.81,24489.0,86.6233,86.6989,86.595,86.6989,24489.0
2021-03-02 15:15:00,91.81,91.83,91.66,91.68,14334.0,86.6989,86.7177,86.5572,86.5761,14334.0
2021-03-02 15:20:00,91.68,91.83,91.68,91.83,9610.0,86.5761,86.7177,86.5761,86.7177,9610.0
2021-03-02 15:25:00,91.82,91.82,91.76,91.76,13721.0,86.7083,86.7083,86.6516,86.6516,13721.0
2021-03-02 15:30:00,91.76,91.89,91.76,91.88,12798.0,86.6516,86.7744,86.6516,86.765,12798.0
2021-03-02 15:35:00,91.87,91.9,91.74,91.8,13658.0,86.7555,86.7838,86.6327,86.6894,13658.0
2021-03-02 15:40:00,91.79,91.93,91.79,91.86,16047.0,86.68,86.8122,86.68,86.7461,16047.0
2021-03-02 15:45:00,91.88,91.93,91.78,91.81,34524.0,86.765,86.8122,86.6705,86.6989,34524.0
2021-03-02 15:50:00,91.82,91.84,91.67,91.74,47998.0,86.7083,86.7272,86.5666,86.6327,47998.0
2021-03-02 15:55:00,91.73,91.82,91.58,91.62,116047.0,86.6233,86.7083,86.4817,86.5194,116047.0
2021-03-03 09:30:00,91.4,91.4,90.68,91.16,27416.0,86.3117,86.3117,85.6318,86.085,27416.0
2021-03-03 09:35:00,91.19,91.22,90.92,91.0,16368.0,86.1134,86.1417,85.8584,85.9339,16368.0
2021-03-03 09:40:00,90.91,90.95,90.72,90.95,11032.0,85.849,85.8867,85.6695,85.8867,11032.0
2021-03-03 09:45:00,90.94,90.94,90.7,90.84,19474.0,85.8773,85.8773,85.6506,85.7829,19474.0
2021-03-03 09:50:00,90.84,90.92,90.71,90.8,9378.0,85.7829,85.8584,85.6601,85.7451,9378.0
2021-03-03 09:55:00,90.82,90.85,90.7,90.85,5126.0,85.764,85.7923,85.6506,85.7923,5126.0
2021-03-03 10:00:00,90.8,90.89,90.71,90.77,8788.0,85.7451,85.8301,85.6601,85.7167,8788.0
2021-03-03 10:05:00,90.76,90.95,90.72,90.9,10837.0,85.7073,85.8867,85.6695,85.8395,10837.0
2021-03-03 10:10:00,90.84,90.93,90.7,90.93,11614.0,85.7829,85.8678,85.6506,85.8678,11614.0
2021-03-03 10:15:00,90.88,91.08,90.82,90.95,15293.0,85.8206,86.0095,85.764,85.8867,15293.0
2021-03-03 10:20:00,90.95,91.03,90.92,90.98,5309.0,85.8867,85.9623,85.8584,85.9151,5309.0
2021-03-03 10:25:00,90.99,91.05,90.85,91.05,7447.0,85.9245,85.9812,85.7923,85.9812,7447.0
2021-03-03 10:30:00,91.03,91.29,90.99,91.29,4458.0,85.9623,86.2078,85.9245,86.2078,4458.0
2021-03-03 10:35:00,91.25,91.32,91.17,91.21,10878.0,86.17,86.2361,86.0945,86.1323,10878.0
2021-03-03 10:40:00,91.24,91.49,91.23,91.44,6672.0,86.1606,86.3967,86.1511,86.3494,6672.0
2021-03-03 10:45:00,91.44,91.51,91.36,91.36,5065.0,86.3494,86.4156,86.2739,86.2739,5065.0
2021-03-03 10:50:00,91.36,91.43,91.3,91.38,4522.0,86.2739,86.34,86.2172,86.2928,4522.0
2021-03-03 10:55:00,91.38,91.58,91.34,91.45,22716.0,86.2928,86.4817,86.255,86.3589,22716.0
2021-03-03 11:00:00,91.46,91.52,91.17,91.25,43858.0,86.3683,86.425,86.0945,86.17,43858.0
2021-03-03 11:05:00,91.28,91.31,91.07,91.08,10708.0,86.1984,86.2267,86.0,86.0095,10708.0
2021-03-03 11:10:00,91.06,91.06,90.89,90.92,6304.0,85.9906,85.9906,85.8301,85.8584,6304.0
2021-03-03 11:15:00,90.88,91.05,90.78,90.99,24346.0,85.8206,85.9812,85.7262,85.9245,24346.0
2021-03-03 11:20:00,91.01,91.1,91.01,91.08,4527.0,85.9434,86.0284,85.9434,86.0095,4527.0
2021-03-03 11:25:00,91.07,91.12,90.99,91.09,12812.0,86.0,86.0473,85.9245,86.0189,12812.0
2021-03-03 11:30:00,91.06,91.11,91.05,91.11,2302.0,85.9906,86.0378,85.9812,86.0378,2302.0
2021-03-03 11:35:00,91.11,91.16,91.04,91.06,2847.0,86.0378,86.085,85.9717,85.9906,2847.0
2021-03-03 11:40:00,91.03,91.04,90.95,91.02,5566.0,85.9623,85.9717,85.8867,85.9528,5566.0
2021-03-03 11:45:00,91.04,91.12,91.04,91.05,2000.0,85.9717,86.0473,85.9717,85.9812,2000.0
2021-03-03 11:50:00,91.03,91.08,90.99,91.04,5451.0,85.9623,86.0095,85.9245,85.9717,5451.0
2021-03-03 11:55:00,91.09,91.18,91.09,91.18,2535.0,86.0189,86.1039,86.0189,86.1039,2535.0
2021-03-03 12:00:00,91.17,91.17,91.08,91.09,2007.0,86.0945,86.0945,86.0095,86.0189,2007.0
2021-03-03 12:05:00,91.11,91.23,91.11,91.22,3249.0,86.0378,86.1511,86.0378,86.1417,3249.0
2021-03-03 12:10:00,91.2,91.37,91.2,91.37,1256.0,86.1228,86.2833,86.1228,86.2833,1256.0
2021-03-03 12:15:00,91.36,91.36,91.32,91.36,975.0,86.2739,86.2739,86.2361,86.2739,975.0
2021-03-03 12:20:00,91.36,91.46,91.35,91.41,5385.0,86.2739,86.3683,86.2645,86.3211,5385.0
2021-03-03 12:25:00,91.47,91.47,91.37,91.47,2093.0,86.3778,86.3778,86.2833,86.3778,2093.0
2021-03-03 12:30:00,91.46,91.48,91.39,91.4,2072.0,86.3683,86.3872,86.3022,86.3117,2072.0
2021-03-03 12:35:00,91.43,91.43,91.37,91.37,4779.0,86.34,86.34,86.2833,86.2833,4779.0
2021-03-03 12:40:00,91.39,91.49,91.38,91.4,5019.0,86.3022,86.3967,86.2928,86.3117,5019.0
2021-03-03 12:45:00,91.39,91.51,91.39,91.51,4385.0,86.3022,86.4156,86.3022,86.4156,4385.0
2021-03-03 12:50:00,91.51,91.53,91.47,91.47,1555.0,86.4156,86.4344,86.3778,86.3778,1555.0
2021-03-03 12:55:00,91.49,91.49,91.36,91.42,23201.0,86.3967,86.3967,86.2739,86.3306,23201.0
2021-03-03 13:00:00,91.44,91.51,91.4,91.51,8543.0,86.3494,86.4156,86.3117,86.4156,8543.0
2021-03-03 13:05:00,91.54,91.54,91.5,91.5,1795.0,86.4439,86.4439,86.4061,86.4061,1795.0
2021-03-03 13:10:00,91.51,91.59,91.47,91.59,9543.0,86.4156,86.4911,86.3778,86.4911,9543.0
2021-03-03 13:15:00,91.55,91.64,91.52,91.64,4484.0,86.4533,86.5383,86.425,86.5383,4484.0
2021-03-03 13:20:00,91.65,91.75,91.64,91.71,3401.0,86.5478,86.6422,86.5383,86.6044,3401.0
2021-03-03 13:25:00,91.72,91.74,91.64,91.69,4599.0,86.6139,86.6327,86.5383,86.5855,4599.0
2021-03-03 13:30:00,91.66,91.66,91.56,91.64,6726.0,86.5572,86.5572,86.4628,86.5383,6726.0
2021-03-03 13:35:00,91.64,91.69,91.64,91.67,4102.0,86.5383,86.5855,86.5383,86.5666,4102.0
2021-03-03 13:40:00,91.65,91.71,91.59,91.65,8204.0,86.5478,86.6044,86.4911,86.5478,8204.0
2021-03-03 13:45:00,91.67,91.68,91.49,91.54,43417.0,86.5666,86.5761,86.3967,86.4439,43417.0
2021-03-03 13:50:00,91.54,91.6,91.51,91.53,3607.0,86.4439,86.5005,86.4156,86.4344,3607.0
2021-03-03 13:55:00,91.54,91.66,91.53,91.62,7249.0,86.4439,86.5572,86.4344,86.5194,7249.0
2021-03-03 14:00:00,91.62,91.68,91.6,91.61,3769.0,86.5194,86.5761,86.5005,86.51,3769.0
2021-03-03 14:05:00,91.59,91.64,91.59,91.61,8679.0,86.4911,86.5383,86.4911,86.51,8679.0
2021-03-03 14:10:00,91.6,91.71,91.6,91.69,5351.0,86.5005,86.6044,86.5005,86.5855,5351.0
2021-03-03 14:15:00,91.72,91.76,91.69,91.76,3582.0,86.6139,86.6516,86.5855,86.6516,3582.0
2021-03-03 14:20:00,91.73,91.85,91.69,91.85,8904.0,86.6233,86.7366,86.5855,86.7366,8904.0
2021-03-03 14:25:00,91.84,91.87,91.8,91.84,4385.0,86.7272,86.7555,86.6894,86.7272,4385.0
2021-03-03 14:30:00,91.81,91.82,91.58,91.66,5926.0,86.6989,86.7083,86.4817,86.5572,5926.0
2021-03-03 14:35:00,91.64,91.65,91.53,91.57,8931.0,86.5383,86.5478,86.4344,86.4722,8931.0
2021-03-03 14:40:00,91.58,91.67,91.49,91.51,6620.0,86.4817,86.5666,86.3967,86.4156,6620.0
2021-03-03 14:45:00,91.49,91.59,91.42,91.5,34693.0,86.3967,86.4911,86.3306,86.4061,34693.0
2021-03-03 14:50:00,91.56,91.62,91.49,91.57,9641.0,86.4628,86.5194,86.3967,86.4722,9641.0
2021-03-03 14:55:00,91.54,91.56,91.48,91.56,7653.0,86.4439,86.4628,86.3872,86.4628,7653.0
2021-03-03 15:00:00,91.54,91.61,91.49,91.6,7950.0,86.4439,86.51,86.3967,86.5005,7950.0
2021-03-03 15:05:00,91.59,91.59,91.4,91.41,21085.0,86.4911,86.4911,86.3117,86.3211,21085.0
2021-03-03 15:10:00,91.4,91.56,91.4,91.48,3815.0,86.3117,86.4628,86.3117,86.3872,3815.0
2021-03-03 15:15:00,91.45,91.45,91.33,91.36,13420.0,86.3589,86.3589,86.2456,86.2739,13420.0
2021-03-03 15:20:00,91.37,91.52,91.36,91.52,8805.0,86.2833,86.425,86.2739,86.425,8805.0
2021-03-03 15:25:00,91.52,91.56,91.48,91.49,9995.0,86.425,86.4628,86.3872,86.3967,9995.0
2021-03-03 15:30:00,91.52,91.64,91.44,91.47,22084.0,86.425,86.5383,86.3494,86.3778,22084.0
2021-03-03 15:35:00,91.47,91.54,91.42,91.43,10608.0,86.3778,86.4439,86.3306,86.34,10608.0
2021-03-03 15:40:00,91.44,91.56,91.44,91.49,16057.0,86.3494,86.4628,86.3494,86.3967,16057.0
2021-03-03 15:45:00,91.51,91.59,91.42,91.47,15037.0,86.4156,86.4911,86.3306,86.3778,15037.0
2021-03-03 15:50:00,91.45,91.46,91.3,91.4,49855.0,86.3589,86.3683,86.2172,86.3117,49855.0
2021-03-03 15:55:00,91.4,91.52,91.36,91.36,131617.0,86.3117,86.425,86.2739,86.2739,131617.0
2021-03-04 09:30:00,91.35,91.54,91.1,91.1,24852.0,86.2645,86.4439,86.0284,86.0284,24852.0
2021-03-04 09:35:00,91.1,91.42,91.1,91.32,9675.0,86.0284,86.3306,86.0284,86.2361,9675.0
2021-03-04 09:40:00,91.27,91.44,91.25,91.44,85009.0,86.1889,86.3494,86.17,86.3494,85009.0
2021-03-04 09:45:00,91.46,91.6,91.38,91.38,6974.0,86.3683,86.5005,86.2928,86.2928,6974.0
2021-03-04 09:50:00,91.34,91.41,91.23,91.32,4963.0,86.255,86.3211,86.1511,86.2361,4963.0
2021-03-04 09:55:00,91.4,91.88,91.37,91.88,22882.0,86.3117,86.765,86.2833,86.765,22882.0
2021-03-04 10:00:00,91.89,92.27,91.84,92.24,22595.0,86.7744,87.1332,86.7272,87.1049,22595.0
2021-03-04 10:05:00,92.26,92.62,92.25,92.56,20052.0,87.1238,87.4638,87.1144,87.4071,20052.0
2021-03-04 10:10:00,92.56,92.65,92.46,92.55,17537.0,87.4071,87.4921,87.3127,87.3977,17537.0
2021-03-04 10:15:00,92.55,92.67,92.44,92.5,8072.0,87.3977,87.511,87.2938,87.3504,8072.0
2021-03-04 10:20:00,92.5,92.5,92.26,92.5,12444.0,87.3504,87.3504,87.1238,87.3504,12444.0
2021-03-04 10:25:00,92.44,92.53,92.3,92.44,15386.0,87.2938,87.3788,87.1616,87.2938,15386.0
2021-03-04 10:30:00,92.4,92.45,92.29,92.32,10399.0,87.256,87.3032,87.1521,87.1805,10399.0
2021-03-04 10:35:00,92.32,92.67,92.3,92.63,13121.0,87.1805,87.511,87.1616,87.4732,13121.0
2021-03-04 10:40:00,92.57,92.69,92.42,92.48,6498.0,87.4165,87.5299,87.2749,87.3316,6498.0
2021-03-04 10:45:00,92.39,92.68,92.39,92.68,12924.0,87.2466,87.5204,87.2466,87.5204,12924.0
2021-03-04 10:50:00,92.69,92.71,92.49,92.55,13926.0,87.5299,87.5487,87.341,87.3977,13926.0
2021-03-04 10:55:00,92.57,92.7,92.51,92.59,18714.0,87.4165,87.5393,87.3599,87.4354,18714.0
2021-03-04 11:00:00,92.64,92.86,92.61,92.77,15475.0,87.4826,87.6904,87.4543,87.6054,15475.0
2021-03-04 11:05:00,92.77,92.79,92.55,92.64,20438.0,87.6054,87.6243,87.3977,87.4826,20438.0
2021-03-04 11:10:00,92.63,92.92,92.63,92.92,10929.0,87.4732,87.7471,87.4732,87.7471,10929.0
2021-03-04 11:15:00,92.88,92.88,92.69,92.73,6493.0,87.7093,87.7093,87.5299,87.5676,6493.0
2021-03-04 11:20:00,92.75,92.95,92.74,92.78,5462.0,87.5865,87.7754,87.5771,87.6148,5462.0
2021-03-04 11:25:00,92.75,92.83,92.75,92.79,6074.0,87.5865,87.6621,87.5865,87.6243,6074.0
2021-03-04 11:30:00,92.77,92.88,92.72,92.73,6193.0,87.6054,87.7093,87.5582,87.5676,6193.0
2021-03-04 11:35:00,92.72,92.78,92.7,92.75,4098.0,87.5582,87.6148,87.5393,87.5865,4098.0
2021-03-04 11:40:00,92.72,92.94,92.72,92.93,7378.0,87.5582,87.7659,87.5582,87.7565,7378.0
2021-03-04 11:45:00,92.94,93.0,92.87,93.0,23152.0,87.7659,87.8226,87.6998,87.8226,23152.0
2021-03-04 11:50:00,93.03,93.17,92.99,93.17,9151.0,87.8509,87.9831,87.8132,87.9831,9151.0
2021-03-04 11:55:00,93.18,93.23,93.11,93.15,3970.0,87.9926,88.0398,87.9265,87.9643,3970.0
2021-03-04 12:00:00,93.15,93.18,93.09,93.17,9519.0,87.9643,87.9926,87.9076,87.9831,9519.0
2021-03-04 12:05:00,93.16,93.35,93.11,93.32,9105.0,87.9737,88.1531,87.9265,88.1248,9105.0
2021-03-04 12:10:00,93.3,93.3,93.04,93.08,10059.0,88.1059,88.1059,87.8604,87.8981,10059.0
2021-03-04 12:15:00,93.08,93.32,93.05,93.1,10842.0,87.8981,88.1248,87.8698,87.917,10842.0
2021-03-04 12:20:00,93.14,93.16,92.78,92.82,5567.0,87.9548,87.9737,87.6148,87.6526,5567.0
2021-03-04 12:25:00,92.84,92.9,92.66,92.76,9950.0,87.6715,87.7282,87.5015,87.596,9950.0
2021-03-04 12:30:00,92.75,92.76,92.5,92.52,4214.0,87.5865,87.596,87.3504,87.3693,4214.0
2021-03-04 12:35:00,92.49,92.61,92.38,92.61,6200.0,87.341,87.4543,87.2371,87.4543,6200.0
2021-03-04 12:40:00,92.63,92.69,92.49,92.49,2095.0,87.4732,87.5299,87.341,87.341,2095.0
2021-03-04 12:45:00,92.52,92.55,92.4,92.4,3888.0,87.3693,87.3977,87.256,87.256,3888.0
2021-03-04 12:50:00,92.4,92.53,92.26,92.3,9143.0,87.256,87.3788,87.1238,87.1616,9143.0
2021-03-04 12:55:00,92.29,92.3,92.13,92.29,8421.0,87.1521,87.1616,87.001,87.1521,8421.0
2021-03-04 13:00:00,92.25,92.44,92.16,92.37,10216.0,87.1144,87.2938,87.0294,87.2277,10216.0
2021-03-04 13:05:00,92.33,92.34,92.22,92.32,4988.0,87.1899,87.1993,87.086,87.1805,4988.0
2021-03-04 13:10:00,92.28,92.31,92.15,92.22,6482.0,87.1427,87.171,87.0199,87.086,6482.0
2021-03-04 13:15:00,92.17,92.27,92.11,92.16,29602.0,87.0388,87.1332,86.9821,87.0294,29602.0
2021-03-04 13:20:00,92.12,92.14,91.96,92.14,37061.0,86.9916,87.0105,86.8405,87.0105,37061.0
2021-03-04 13:25:00,92.14,92.37,92.07,92.37,21773.0,87.0105,87.2277,86.9444,87.2277,21773.0
2021-03-04 13:30:00,92.39,92.43,92.14,92.21,73260.0,87.2466,87.2843,87.0105,87.0766,73260.0
2021-03-04 13:35:00,92.21,92.38,92.18,92.34,30006.0,87.0766,87.2371,87.0483,87.1993,30006.0
2021-03-04 13:40:00,92.33,92.47,92.32,92.37,38063.0,87.1899,87.3221,87.1805,87.2277,38063.0
2021-03-04 13:45:00,92.31,92.32,91.9,91.93,21378.0,87.171,87.1805,86.7838,86.8122,21378.0
2021-03-04 13:50:00,91.89,91.92,91.46,91.46,31127.0,86.7744,86.8027,86.3683,86.3683,31127.0
2021-03-04 13:55:00,91.51,91.58,91.42,91.52,16210.0,86.4156,86.4817,86.3306,86.425,16210.0
2021-03-04 14:00:00,91.55,91.77,91.5,91.53,8219.0,86.4533,86.6611,86.4061,86.4344,8219.0
2021-03-04 14:05:00,91.53,91.77,91.51,91.77,6712.0,86.4344,86.6611,86.4156,86.6611,6712.0
2021-03-04 14:10:00,91.75,91.89,91.68,91.84,10868.0,86.6422,86.7744,86.5761,86.7272,10868.0
2021-03-04 14:15:00,91.85,91.85,91.7,91.79,11131.0,86.7366,86.7366,86.595,86.68,11131.0
2021-03-04 14:20:00,91.84,91.95,91.84,91.88,7313.0,86.7272,86.8311,86.7272,86.765,7313.0
2021-03-04 14:25:00,91.9,92.01,91.87,91.98,10758.0,86.7838,86.8877,86.7555,86.8594,10758.0
2021-03-04 14:30:00,91.98,91.98,91.55,91.59,9012.0,86.8594,86.8594,86.4533,86.4911,9012.0
2021-03-04 14:35:00,91.62,91.67,91.48,91.67,9382.0,86.5194,86.5666,86.3872,86.5666,9382.0
2021-03-04 14:40:00,91.67,91.87,91.66,91.86,17733.0,86.5666,86.7555,86.5572,86.7461,17733.0
2021-03-04 14:45:00,91.87,91.91,91.78,91.83,11155.0,86.7555,86.7933,86.6705,86.7177,11155.0
2021-03-04 14:50:00,91.8,91.84,91.57,91.73,14527.0,86.6894,86.7272,86.4722,86.6233,14527.0
2021-03-04 14:55:00,91.76,91.77,91.66,91.7,7581.0,86.6516,86.6611,86.5572,86.595,7581.0
2021-03-04 15:00:00,91.69,91.72,91.56,91.64,12740.0,86.5855,86.6139,86.4628,86.5383,12740.0
2021-03-04 15:05:00,91.65,91.71,91.55,91.65,18976.0,86.5478,86.6044,86.4533,86.5478,18976.0
2021-03-04 15:10:00,91.63,91.66,91.44,91.5,23478.0,86.5289,86.5572,86.3494,86.4061,23478.0
2021-03-04 15:15:00,91.49,91.51,91.4,91.45,18764.0,86.3967,86.4156,86.3117,86.3589,18764.0
2021-03-04 15:20:00,91.46,91.58,91.37,91.58,29696.0,86.3683,86.4817,86.2833,86.4817,29696.0
2021-03-04 15:25:00,91.53,91.58,91.41,91.48,13096.0,86.4344,86.4817,86.3211,86.3872,13096.0
2021-03-04 15:30:00,91.46,91.69,91.42,91.63,9327.0,86.3683,86.5855,86.3306,86.5289,9327.0
2021-03-04 15:35:00,91.64,91.69,91.47,91.5,16731.0,86.5383,86.5855,86.3778,86.4061,16731.0
2021-03-04 15:40:00,91.51,91.61,91.43,91.44,20279.0,86.4156,86.51,86.34,86.3494,20279.0
2021-03-04 15:45:00,91.42,91.48,91.28,91.34,18849.0,86.3306,86.3872,86.1984,86.255,18849.0
2021-03-04 15:50:00,91.31,91.46,91.25,91.26,28805.0,86.2267,86.3683,86.17,86.1795,28805.0
2021-03-04 15:55:00,91.23,91.49,91.03,91.32,228211.0,86.1511,86.3967,85.9623,86.2361,228211.0
2021-03-05 09:30:00,91.9,92.23,91.84,91.95,46945.0,86.7838,87.0955,86.7272,86.8311,46945.0
2021-03-05 09:35:00,92.02,92.25,91.93,92.2,68779.0,86.8972,87.1144,86.8122,87.0671,68779.0
2021-03-05 09:40:00,92.17,92.21,91.97,92.05,17770.0,87.0388,87.0766,86.8499,86.9255,17770.0
2021-03-05 09:45:00,92.01,92.29,91.85,92.29,27233.0,86.8877,87.1521,86.7366,87.1521,27233.0
2021-03-05 09:50:00,92.29,92.59,92.29,92.58,19369.0,87.1521,87.4354,87.1521,87.426,19369.0
2021-03-05 09:55:00,92.62,92.67,92.49,92.62,8228.0,87.4638,87.511,87.341,87.4638,8228.0
2021-03-05 10:00:00,92.59,92.9,92.59,92.78,9465.0,87.4354,87.7282,87.4354,87.6148,9465.0
2021-03-05 10:05:00,92.72,93.16,92.67,93.0,20346.0,87.5582,87.9737,87.511,87.8226,20346.0
2021-03-05 10:10:00,93.04,93.11,92.99,93.05,14772.0,87.8604,87.9265,87.8132,87.8698,14772.0
2021-03-05 10:15:00,93.12,93.21,92.92,93.21,5896.0,87.9359,88.0209,87.7471,88.0209,5896.0
2021-03-05 10:20:00,93.21,93.24,93.04,93.11,6833.0,88.0209,88.0492,87.8604,87.9265,6833.0
2021-03-05 10:25:00,93.16,93.32,93.01,93.07,9735.0,87.9737,88.1248,87.832,87.8887,9735.0
2021-03-05 10:30:00,93.08,93.38,93.01,93.38,23045.0,87.8981,88.1814,87.832,88.1814,23045.0
2021-03-05 10:35:00,93.39,93.56,93.33,93.48,24641.0,88.1909,88.3514,88.1342,88.2759,24641.0
2021-03-05 10:40:00,93.48,93.68,93.31,93.34,19306.0,88.2759,88.4647,88.1153,88.1437,19306.0
2021-03-05 10:45:00,93.33,93.51,93.23,93.43,6674.0,88.1342,88.3042,88.0398,88.2287,6674.0
2021-03-05 10:50:00,93.39,93.45,93.18,93.22,11411.0,88.1909,88.2476,87.9926,88.0304,11411.0
2021-03-05 10:55:00,93.18,93.31,92.98,93.05,13805.0,87.9926,88.1153,87.8037,87.8698,13805.0
2021-03-05 11:00:00,93.03,93.05,92.9,93.02,6940.0,87.8509,87.8698,87.7282,87.8415,6940.0
2021-03-05 11:05:00,92.98,93.01,92.68,92.86,9530.0,87.8037,87.832,87.5204,87.6904,9530.0
2021-03-05 11:10:00,92.89,93.08,92.89,92.99,11004.0,87.7187,87.8981,87.7187,87.8132,11004.0
2021-03-05 11:15:00,93.08,93.27,93.05,93.19,7003.0,87.8981,88.0776,87.8698,88.002,7003.0
2021-03-05 11:20:00,93.16,93.3,93.13,93.25,9138.0,87.9737,88.1059,87.9454,88.0587,9138.0
2021-03-05 11:25:00,93.25,93.74,93.24,93.66,25698.0,88.0587,88.5214,88.0492,88.4459,25698.0
2021-03-05 11:30:00,93.7,93.82,93.58,93.69,40045.0,88.4836,88.597,88.3703,88.4742,40045.0
2021-03-05 11:35:00,93.7,93.74,93.34,93.34,16692.0,88.4836,88.5214,88.1437,88.1437,16692.0
2021-03-05 11:40:00,93.3,93.34,93.16,93.29,10244.0,88.1059,88.1437,87.9737,88.0965,10244.0
2021-03-05 11:45:00,93.33,93.39,93.25,93.33,7295.0,88.1342,88.1909,88.0587,88.1342,7295.0
2021-03-05 11:50:00,93.3,93.41,93.3,93.31,5640.0,88.1059,88.2098,88.1059,88.1153,5640.0
2021-03-05 11:55:00,93.31,93.59,93.31,93.56,7090.0,88.1153,88.3798,88.1153,88.3514,7090.0
2021-03-05 12:00:00,93.62,93.95,93.61,93.94,14464.0,88.4081,88.7197,88.3986,88.7103,14464.0
2021-03-05 12:05:00,93.95,94.04,93.85,93.98,10288.0,88.7197,88.8047,88.6253,88.748,10288.0
2021-03-05 12:10:00,93.96,93.97,93.85,93.88,5830.0,88.7292,88.7386,88.6253,88.6536,5830.0
2021-03-05 12:15:00,93.9,94.05,93.89,93.9,5819.0,88.6725,88.8141,88.6631,88.6725,5819.0
2021-03-05 12:20:00,93.91,93.98,93.81,93.81,16942.0,88.6819,88.748,88.5875,88.5875,16942.0
2021-03-05 12:25:00,93.89,93.89,93.65,93.71,6511.0,88.6631,88.6631,88.4364,88.4931,6511.0
2021-03-05 12:30:00,93.75,93.76,93.56,93.57,3199.0,88.5308,88.5403,88.3514,88.3609,3199.0
2021-03-05 12:35:00,93.52,93.63,93.49,93.52,6487.0,88.3137,88.4175,88.2853,88.3137,6487.0
2021-03-05 12:40:00,93.48,93.48,93.3,93.35,7386.0,88.2759,88.2759,88.1059,88.1531,7386.0
2021-03-05 12:45:00,93.33,93.57,93.33,93.46,9131.0,88.1342,88.3609,88.1342,88.257,9131.0
2021-03-05 12:50:00,93.46,93.48,93.35,93.35,8416.0,88.257,88.2759,88.1531,88.1531,8416.0
2021-03-05 12:55:00,93.36,93.44,93.22,93.27,4988.0,88.1626,88.2381,88.0304,88.0776,4988.0
2021-03-05 13:00:00,93.29,93.35,93.22,93.32,5235.0,88.0965,88.1531,88.0304,88.1248,5235.0
2021-03-05 13:05:00,93.35,93.49,93.33,93.42,3033.0,88.1531,88.2853,88.1342,88.2192,3033.0
2021-03-05 13:10:00,93.39,93.43,93.32,93.35,5875.0,88.1909,88.2287,88.1248,88.1531,5875.0
2021-03-05 13:15:00,93.34,93.48,93.32,93.47,5996.0,88.1437,88.2759,88.1248,88.2664,5996.0
2021-03-05 13:20:00,93.45,93.58,93.45,93.49,6018.0,88.2476,88.3703,88.2476,88.2853,6018.0
2021-03-05 13:25:00,93.49,93.51,93.41,93.41,11827.0,88.2853,88.3042,88.2098,88.2098,11827.0
2021-03-05 13:30:00,93.4,93.54,93.37,93.54,9157.0,88.2003,88.3325,88.172,88.3325,9157.0
2021-03-05 13:35:00,93.52,93.53,93.4,93.52,16936.0,88.3137,88.3231,88.2003,88.3137,16936.0
2021-03-05 13:40:00,93.52,93.67,93.5,93.6,6521.0,88.3137,88.4553,88.2948,88.3892,6521.0
2021-03-05 13:45:00,93.64,93.85,93.64,93.8,45242.0,88.427,88.6253,88.427,88.5781,45242.0
2021-03-05 13:50:00,93.78,93.84,93.71,93.84,13253.0,88.5592,88.6158,88.4931,88.6158,13253.0
2021-03-05 13:55:00,93.87,93.97,93.86,93.88,5810.0,88.6442,88.7386,88.6347,88.6536,5810.0
2021-03-05 14:00:00,93.93,93.97,93.68,93.77,7210.0,88.7008,88.7386,88.4647,88.5497,7210.0
2021-03-05 14:05:00,93.77,93.83,93.7,93.78,4350.0,88.5497,88.6064,88.4836,88.5592,4350.0
2021-03-05 14:10:00,93.79,94.06,93.76,94.06,15737.0,88.5686,88.8236,88.5403,88.8236,15737.0
2021-03-05 14:15:00,94.09,94.09,93.95,94.06,13165.0,88.8519,88.8519,88.7197,88.8236,13165.0
2021-03-05 14:20:00,94.06,94.26,94.03,94.25,13774.0,88.8236,89.0125,88.7953,89.003,13774.0
2021-03-05 14:25:00,94.29,94.32,94.14,94.21,10660.0,89.0408,89.0691,88.8991,88.9652,10660.0
2021-03-05 14:30:00,94.22,94.3,94.19,94.21,10304.0,88.9747,89.0502,88.9464,88.9652,10304.0
2021-03-05 14:35:00,94.19,94.29,94.19,94.26,11272.0,88.9464,89.0408,88.9464,89.0125,11272.0
2021-03-05 14:40:00,94.28,94.29,94.21,94.21,7519.0,89.0313,89.0408,88.9652,88.9652,7519.0
2021-03-05 14:45:00,94.19,94.27,94.14,94.17,5729.0,88.9464,89.0219,88.8991,88.9275,5729.0
2021-03-05 14:50:00,94.14,94.22,94.1,94.2,8433.0,88.8991,88.9747,88.8614,88.9558,8433.0
2021-03-05 14:55:00,94.22,94.28,94.18,94.22,12265.0,88.9747,89.0313,88.9369,88.9747,12265.0
2021-03-05 15:00:00,94.25,94.33,94.18,94.33,9438.0,89.003,89.0786,88.9369,89.0786,9438.0
2021-03-05 15:05:00,94.31,94.31,94.19,94.2,12590.0,89.0597,89.0597,88.9464,88.9558,12590.0
2021-03-05 15:10:00,94.22,94.24,94.12,94.15,7513.0,88.9747,88.9936,88.8803,88.9086,7513.0
2021-03-05 15:15:00,94.15,94.28,94.08,94.18,10452.0,88.9086,89.0313,88.8425,88.9369,10452.0
2021-03-05 15:20:00,94.18,94.3,94.17,94.28,10549.0,88.9369,89.0502,88.9275,89.0313,10549.0
2021-03-05 15:25:00,94.29,94.4,94.27,94.36,17004.0,89.0408,89.1447,89.0219,89.1069,17004.0
2021-03-05 15:30:00,94.37,94.42,94.3,94.31,12541.0,89.1163,89.1635,89.0502,89.0597,12541.0
2021-03-05 15:35:00,94.31,94.32,94.23,94.31,13183.0,89.0597,89.0691,88.9841,89.0597,13183.0
2021-03-05 15:40:00,94.31,94.36,94.2,94.36,20285.0,89.0597,89.1069,88.9558,89.1069,20285.0
2021-03-05 15:45:00,94.37,94.44,94.22,94.44,22792.0,89.1163,89.1824,88.9747,89.1824,22792.0
2021-03-05 15:50:00,94.45,94.59,94.43,94.54,24313.0,89.1919,89.3241,89.173,89.2769,24313.0
2021-03-05 15:55:00,94.52,94.7,94.4,94.44,127195.0,89.258,89.428,89.1447,89.1824,127195.0
2021-03-08 09:30:00,94.99,95.42,94.57,95.41,28352.0,89.7018,90.1079,89.3052,90.0984,28352.0
2021-03-08 09:35:00,95.38,95.41,95.05,95.38,18006.0,90.0701,90.0984,89.7585,90.0701,18006.0
2021-03-08 09:40:00,95.4,95.44,95.12,95.34,7371.0,90.089,90.1268,89.8246,90.0323,7371.0
2021-03-08 09:45:00,95.3,95.92,95.29,95.91,7934.0,89.9946,90.58,89.9851,90.5706,7934.0
2021-03-08 09:50:00,95.96,96.17,95.87,96.03,12391.0,90.6178,90.8161,90.5328,90.6839,12391.0
2021-03-08 09:55:00,96.05,96.07,95.48,95.59,4000.0,90.7028,90.7217,90.1645,90.2684,4000.0
2021-03-08 10:00:00,95.58,95.78,95.49,95.69,3665.0,90.259,90.4478,90.174,90.3628,3665.0
2021-03-08 10:05:00,95.64,95.8,95.56,95.77,5453.0,90.3156,90.4667,90.2401,90.4384,5453.0
2021-03-08 10:10:00,95.74,95.9,95.68,95.83,8786.0,90.4101,90.5612,90.3534,90.4951,8786.0
2021-03-08 10:15:00,95.8,95.84,95.64,95.71,7738.0,90.4667,90.5045,90.3156,90.3817,7738.0
2021-03-08 10:20:00,95.73,95.78,95.6,95.73,7230.0,90.4006,90.4478,90.2779,90.4006,7230.0
2021-03-08 10:25:00,95.79,95.79,95.58,95.71,7070.0,90.4573,90.4573,90.259,90.3817,7070.0
2021-03-08 10:30:00,95.73,95.74,95.37,95.5,11838.0,90.4006,90.4101,90.0607,90.1834,11838.0
2021-03-08 10:35:00,95.45,95.45,95.22,95.29,3588.0,90.1362,90.1362,89.919,89.9851,3588.0
2021-03-08 10:40:00,95.32,95.46,95.23,95.46,19815.0,90.0134,90.1457,89.9285,90.1457,19815.0
2021-03-08 10:45:00,95.5,95.5,95.3,95.44,6560.0,90.1834,90.1834,89.9946,90.1268,6560.0
2021-03-08 10:50:00,95.49,95.61,95.43,95.61,13444.0,90.174,90.2873,90.1173,90.2873,13444.0
2021-03-08 10:55:00,95.67,95.7,95.56,95.65,6411.0,90.344,90.3723,90.2401,90.3251,6411.0
2021-03-08 11:00:00,95.65,95.75,95.55,95.6,22153.0,90.3251,90.4195,90.2306,90.2779,22153.0
2021-03-08 11:05:00,95.64,95.82,95.61,95.8,5921.0,90.3156,90.4856,90.2873,90.4667,5921.0
2021-03-08 11:10:00,95.8,95.85,95.75,95.85,3694.0,90.4667,90.5139,90.4195,90.5139,3694.0
2021-03-08 11:15:00,95.84,96.0,95.81,95.96,14289.0,90.5045,90.6556,90.4762,90.6178,14289.0
2021-03-08 11:20:00,95.98,96.04,95.84,95.98,16682.0,90.6367,90.6934,90.5045,90.6367,16682.0
2021-03-08 11:25:00,95.96,96.07,95.94,96.0,9701.0,90.6178,90.7217,90.5989,90.6556,9701.0
2021-03-08 11:30:00,95.99,96.13,95.92,96.03,49348.0,90.6461,90.7784,90.58,90.6839,49348.0
2021-03-08 11:35:00,96.02,96.02,95.88,95.97,8211.0,90.6745,90.6745,90.5423,90.6273,8211.0
2021-03-08 11:40:00,96.0,96.0,95.89,95.98,4837.0,90.6556,90.6556,90.5517,90.6367,4837.0
2021-03-08 11:45:00,95.89,95.94,95.78,95.86,5090.0,90.5517,90.5989,90.4478,90.5234,5090.0
2021-03-08 11:50:00,95.83,95.94,95.82,95.92,4497.0,90.4951,90.5989,90.4856,90.58,4497.0
2021-03-08 11:55:00,95.9,95.97,95.86,95.89,5180.0,90.5612,90.6273,90.5234,90.5517,5180.0
2021-03-08 12:00:00,95.89,96.03,95.89,96.0,21669.0,90.5517,90.6839,90.5517,90.6556,21669.0
2021-03-08 12:05:00,96.01,96.23,96.0,96.23,7674.0,90.665,90.8728,90.6556,90.8728,7674.0
2021-03-08 12:10:00,96.17,96.31,96.16,96.31,4101.0,90.8161,90.9483,90.8067,90.9483,4101.0
2021-03-08 12:15:00,96.27,96.51,96.27,96.35,7358.0,90.9106,91.1372,90.9106,90.9861,7358.0
2021-03-08 12:20:00,96.37,96.42,96.33,96.37,7554.0,91.005,91.0522,90.9672,91.005,7554.0
2021-03-08 12:25:00,96.36,96.41,96.25,96.4,46384.0,90.9955,91.0428,90.8917,91.0333,46384.0
2021-03-08 12:30:00,96.4,96.6,96.4,96.59,12602.0,91.0333,91.2222,91.0333,91.2127,12602.0
2021-03-08 12:35:00,96.62,96.8,96.61,96.77,12583.0,91.2411,91.4111,91.2316,91.3827,12583.0
2021-03-08 12:40:00,96.78,96.83,96.69,96.69,55239.0,91.3922,91.4394,91.3072,91.3072,55239.0
2021-03-08 12:45:00,96.7,96.89,96.6,96.86,6869.0,91.3166,91.496,91.2222,91.4677,6869.0
2021-03-08 12:50:00,96.86,96.99,96.86,96.99,3888.0,91.4677,91.5905,91.4677,91.5905,3888.0
2021-03-08 12:55:00,96.99,97.1,96.97,97.04,13148.0,91.5905,91.6944,91.5716,91.6377,13148.0
2021-03-08 13:00:00,97.12,97.24,97.1,97.17,11508.0,91.7132,91.8266,91.6944,91.7605,11508.0
2021-03-08 13:05:00,97.15,97.17,97.05,97.05,8726.0,91.7416,91.7605,91.6471,91.6471,8726.0
2021-03-08 13:10:00,97.07,97.08,96.93,97.03,4741.0,91.666,91.6755,91.5338,91.6282,4741.0
2021-03-08 13:15:00,97.04,97.12,97.03,97.12,3925.0,91.6377,91.7132,91.6282,91.7132,3925.0
2021-03-08 13:20:00,97.13,97.14,97.05,97.1,2021.0,91.7227,91.7321,91.6471,91.6944,2021.0
2021-03-08 13:25:00,97.06,97.09,97.0,97.05,2463.0,91.6566,91.6849,91.5999,91.6471,2463.0
2021-03-08 13:30:00,97.07,97.17,97.04,97.05,10434.0,91.666,91.7605,91.6377,91.6471,10434.0
2021-03-08 13:35:00,97.06,97.12,97.04,97.12,3571.0,91.6566,91.7132,91.6377,91.7132,3571.0
2021-03-08 13:40:00,97.15,97.15,97.08,97.12,4356.0,91.7416,91.7416,91.6755,91.7132,4356.0
2021-03-08 13:45:00,97.13,97.13,96.84,96.89,5422.0,91.7227,91.7227,91.4488,91.496,5422.0
2021-03-08 13:50:00,96.88,96.89,96.6,96.71,6994.0,91.4866,91.496,91.2222,91.3261,6994.0
2021-03-08 13:55:00,96.75,96.81,96.7,96.71,4605.0,91.3638,91.4205,91.3166,91.3261,4605.0
2021-03-08 14:00:00,96.69,96.82,96.69,96.82,4191.0,91.3072,91.4299,91.3072,91.4299,4191.0
2021-03-08 14:05:00,96.77,96.8,96.65,96.79,6196.0,91.3827,91.4111,91.2694,91.4016,6196.0
2021-03-08 14:10:00,96.8,96.8,96.68,96.68,5812.0,91.4111,91.4111,91.2977,91.2977,5812.0
2021-03-08 14:15:00,96.73,96.83,96.73,96.73,4400.0,91.3449,91.4394,91.3449,91.3449,4400.0
2021-03-08 14:20:00,96.71,96.71,96.38,96.4,6548.0,91.3261,91.3261,91.0144,91.0333,6548.0
2021-03-08 14:25:00,96.38,96.4,96.24,96.24,8048.0,91.0144,91.0333,90.8822,90.8822,8048.0
2021-03-08 14:30:00,96.26,96.34,96.14,96.2,11317.0,90.9011,90.9767,90.7878,90.8445,11317.0
2021-03-08 14:35:00,96.19,96.37,96.19,96.37,3793.0,90.835,91.005,90.835,91.005,3793.0
2021-03-08 14:40:00,96.38,96.38,96.17,96.23,4905.0,91.0144,91.0144,90.8161,90.8728,4905.0
2021-03-08 14:45:00,96.22,96.22,96.02,96.06,5371.0,90.8633,90.8633,90.6745,90.7122,5371.0
2021-03-08 14:50:00,96.06,96.24,96.05,96.24,6875.0,90.7122,90.8822,90.7028,90.8822,6875.0
2021-03-08 14:55:00,96.23,96.26,96.15,96.25,4134.0,90.8728,90.9011,90.7972,90.8917,4134.0
2021-03-08 15:00:00,96.23,96.23,96.04,96.1,4997.0,90.8728,90.8728,90.6934,90.75,4997.0
2021-03-08 15:05:00,96.11,96.15,96.05,96.05,8486.0,90.7595,90.7972,90.7028,90.7028,8486.0
2021-03-08 15:10:00,96.07,96.18,96.05,96.12,9128.0,90.7217,90.8256,90.7028,90.7689,9128.0
2021-03-08 15:15:00,96.15,96.17,96.08,96.17,12759.0,90.7972,90.8161,90.7311,90.8161,12759.0
2021-03-08 15:20:00,96.19,96.23,96.12,96.12,8248.0,90.835,90.8728,90.7689,90.7689,8248.0
2021-03-08 15:25:00,96.11,96.27,96.09,96.22,9967.0,90.7595,90.9106,90.7406,90.8633,9967.0
2021-03-08 15:30:00,96.22,96.24,96.1,96.2,9684.0,90.8633,90.8822,90.75,90.8445,9684.0
2021-03-08 15:35:00,96.17,96.3,96.17,96.19,10129.0,90.8161,90.9389,90.8161,90.835,10129.0
2021-03-08 15:40:00,96.18,96.27,96.13,96.19,17339.0,90.8256,90.9106,90.7784,90.835,17339.0
2021-03-08 15:45:00,96.19,96.22,96.06,96.07,33152.0,90.835,90.8633,90.7122,90.7217,33152.0
2021-03-08 15:50:00,96.07,96.09,95.94,95.95,39165.0,90.7217,90.7406,90.5989,90.6084,39165.0
2021-03-08 15:55:00,95.95,95.96,95.64,95.64,78858.0,90.6084,90.6178,90.3156,90.3156,78858.0
2021-03-09 09:30:00,95.62,95.85,95.42,95.75,20128.0,90.2967,90.5139,90.1079,90.4195,20128.0
2021-03-09 09:35:00,95.72,95.9,95.42,95.68,11901.0,90.3912,90.5612,90.1079,90.3534,11901.0
2021-03-09 09:40:00,95.74,95.85,95.61,95.77,6313.0,90.4101,90.5139,90.2873,90.4384,6313.0
2021-03-09 09:45:00,95.78,96.01,95.76,95.98,11991.0,90.4478,90.665,90.429,90.6367,11991.0
2021-03-09 09:50:00,95.95,96.24,95.89,96.04,8995.0,90.6084,90.8822,90.5517,90.6934,8995.0
2021-03-09 09:55:00,95.94,95.99,95.78,95.94,7034.0,90.5989,90.6461,90.4478,90.5989,7034.0
2021-03-09 10:00:00,96.0,96.16,95.88,95.95,9563.0,90.6556,90.8067,90.5423,90.6084,9563.0
2021-03-09 10:05:00,96.03,96.14,95.93,95.93,3673.0,90.6839,90.7878,90.5895,90.5895,3673.0
2021-03-09 10:10:00,95.99,96.03,95.75,95.83,3215.0,90.6461,90.6839,90.4195,90.4951,3215.0
2021-03-09 10:15:00,95.83,95.99,95.79,95.99,11235.0,90.4951,90.6461,90.4573,90.6461,11235.0
2021-03-09 10:20:00,95.98,96.02,95.75,95.89,11740.0,90.6367,90.6745,90.4195,90.5517,11740.0
2021-03-09 10:25:00,95.92,95.94,95.8,95.94,49520.0,90.58,90.5989,90.4667,90.5989,49520.0
2021-03-09 10:30:00,95.95,96.32,95.94,96.19,8149.0,90.6084,90.9578,90.5989,90.835,8149.0
2021-03-09 10:35:00,96.14,96.14,95.9,95.96,5888.0,90.7878,90.7878,90.5612,90.6178,5888.0
2021-03-09 10:40:00,95.97,96.11,95.97,96.11,8450.0,90.6273,90.7595,90.6273,90.7595,8450.0
2021-03-09 10:45:00,96.06,96.28,96.03,96.16,9160.0,90.7122,90.92,90.6839,90.8067,9160.0
2021-03-09 10:50:00,96.17,96.25,96.15,96.22,6068.0,90.8161,90.8917,90.7972,90.8633,6068.0
2021-03-09 10:55:00,96.18,96.24,96.02,96.02,9059.0,90.8256,90.8822,90.6745,90.6745,9059.0
2021-03-09 11:00:00,95.99,95.99,95.82,95.89,44548.0,90.6461,90.6461,90.4856,90.5517,44548.0
2021-03-09 11:05:00,95.87,96.01,95.84,95.88,8358.0,90.5328,90.665,90.5045,90.5423,8358.0
2021-03-09 11:10:00,95.93,95.98,95.82,95.84,4680.0,90.5895,90.6367,90.4856,90.5045,4680.0
2021-03-09 11:15:00,95.84,95.84,95.61,95.62,3469.0,90.5045,90.5045,90.2873,90.2967,3469.0
2021-03-09 11:20:00,95.62,95.63,95.4,95.44,4667.0,90.2967,90.3062,90.089,90.1268,4667.0
2021-03-09 11:25:00,95.43,95.43,95.26,95.26,3605.0,90.1173,90.1173,89.9568,89.9568,3605.0
2021-03-09 11:30:00,95.3,95.44,95.28,95.38,34748.0,89.9946,90.1268,89.9757,90.0701,34748.0
2021-03-09 11:35:00,95.44,95.51,95.39,95.46,2986.0,90.1268,90.1929,90.0795,90.1457,2986.0
2021-03-09 11:40:00,95.47,95.5,95.4,95.42,2806.0,90.1551,90.1834,90.089,90.1079,2806.0
2021-03-09 11:45:00,95.42,95.58,95.4,95.42,7086.0,90.1079,90.259,90.089,90.1079,7086.0
2021-03-09 11:50:00,95.41,95.47,95.37,95.41,2060.0,90.0984,90.1551,90.0607,90.0984,2060.0
2021-03-09 11:55:00,95.47,95.52,95.46,95.52,2145.0,90.1551,90.2023,90.1457,90.2023,2145.0
2021-03-09 12:00:00,95.54,95.56,95.41,95.41,42900.0,90.2212,90.2401,90.0984,90.0984,42900.0
2021-03-09 12:05:00,95.41,95.6,95.4,95.57,4127.0,90.0984,90.2779,90.089,90.2495,4127.0
2021-03-09 12:10:00,95.6,95.66,95.59,95.63,5503.0,90.2779,90.3345,90.2684,90.3062,5503.0
2021-03-09 12:15:00,95.62,95.7,95.61,95.7,5108.0,90.2967,90.3723,90.2873,90.3723,5108.0
2021-03-09 12:20:00,95.68,95.74,95.59,95.59,5017.0,90.3534,90.4101,90.2684,90.2684,5017.0
2021-03-09 12:25:00,95.61,95.68,95.56,95.64,3992.0,90.2873,90.3534,90.2401,90.3156,3992.0
2021-03-09 12:30:00,95.66,95.77,95.66,95.7,3293.0,90.3345,90.4384,90.3345,90.3723,3293.0
2021-03-09 12:35:00,95.72,95.73,95.67,95.71,2731.0,90.3912,90.4006,90.344,90.3817,2731.0
2021-03-09 12:40:00,95.72,95.75,95.59,95.59,2703.0,90.3912,90.4195,90.2684,90.2684,2703.0
2021-03-09 12:45:00,95.58,95.58,95.49,95.49,7998.0,90.259,90.259,90.174,90.174,7998.0
2021-03-09 12:50:00,95.47,95.56,95.44,95.56,2678.0,90.1551,90.2401,90.1268,90.2401,2678.0
2021-03-09 12:55:00,95.56,95.61,95.51,95.51,2803.0,90.2401,90.2873,90.1929,90.1929,2803.0
2021-03-09 13:00:00,95.53,95.64,95.52,95.64,4085.0,90.2118,90.3156,90.2023,90.3156,4085.0
2021-03-09 13:05:00,95.59,95.61,95.53,95.6,3627.0,90.2684,90.2873,90.2118,90.2779,3627.0
2021-03-09 13:10:00,95.57,95.58,95.49,95.56,6006.0,90.2495,90.259,90.174,90.2401,6006.0
2021-03-09 13:15:00,95.52,95.52,95.41,95.41,2936.0,90.2023,90.2023,90.0984,90.0984,2936.0
2021-03-09 13:20:00,95.41,95.46,95.37,95.44,4753.0,90.0984,90.1457,90.0607,90.1268,4753.0
2021-03-09 13:25:00,95.43,95.52,95.41,95.52,3319.0,90.1173,90.2023,90.0984,90.2023,3319.0
2021-03-09 13:30:00,95.52,95.57,95.42,95.43,5613.0,90.2023,90.2495,90.1079,90.1173,5613.0
2021-03-09 13:35:00,95.42,95.49,95.42,95.43,3560.0,90.1079,90.174,90.1079,90.1173,3560.0
2021-03-09 13:40:00,95.42,95.53,95.39,95.39,5674.0,90.1079,90.2118,90.0795,90.0795,5674.0
2021-03-09 13:45:00,95.38,95.45,95.37,95.37,4400.0,90.0701,90.1362,90.0607,90.0607,4400.0
2021-03-09 13:50:00,95.37,95.43,95.31,95.34,4235.0,90.0607,90.1173,90.004,90.0323,4235.0
2021-03-09 13:55:00,95.32,95.32,95.21,95.23,4135.0,90.0134,90.0134,89.9096,89.9285,4135.0
2021-03-09 14:00:00,95.22,95.29,95.2,95.28,5763.0,89.919,89.9851,89.9001,89.9757,5763.0
2021-03-09 14:05:00,95.24,95.32,95.21,95.3,7238.0,89.9379,90.0134,89.9096,89.9946,7238.0
2021-03-09 14:10:00,95.3,95.4,95.3,95.3,4246.0,89.9946,90.089,89.9946,89.9946,4246.0
2021-03-09 14:15:00,95.27,95.31,95.23,95.31,3483.0,89.9662,90.004,89.9285,90.004,3483.0
2021-03-09 14:20:00,95.3,95.31,95.17,95.19,4322.0,89.9946,90.004,89.8718,89.8907,4322.0
2021-03-09 14:25:00,95.2,95.34,95.2,95.27,4890.0,89.9001,90.0323,89.9001,89.9662,4890.0
2021-03-09 14:30:00,95.25,95.34,95.25,95.34,4303.0,89.9473,90.0323,89.9473,90.0323,4303.0
2021-03-09 14:35:00,95.32,95.34,95.27,95.31,5178.0,90.0134,90.0323,89.9662,90.004,5178.0
2021-03-09 14:40:00,95.31,95.33,95.14,95.18,11103.0,90.004,90.0229,89.8435,89.8812,11103.0
2021-03-09 14:45:00,95.19,95.19,95.06,95.09,3700.0,89.8907,89.8907,89.7679,89.7962,3700.0
2021-03-09 14:50:00,95.08,95.11,95.02,95.06,3649.0,89.7868,89.8151,89.7301,89.7679,3649.0
2021-03-09 14:55:00,95.06,95.06,94.95,94.95,3762.0,89.7679,89.7679,89.664,89.664,3762.0
2021-03-09 15:00:00,94.95,94.96,94.88,94.9,8149.0,89.664,89.6735,89.5979,89.6168,8149.0
2021-03-09 15:05:00,94.89,94.96,94.83,94.94,8921.0,89.6074,89.6735,89.5507,89.6546,8921.0
2021-03-09 15:10:00,94.94,95.03,94.92,95.01,6555.0,89.6546,89.7396,89.6357,89.7207,6555.0
2021-03-09 15:15:00,95.01,95.07,94.99,94.99,9863.0,89.7207,89.7774,89.7018,89.7018,9863.0
2021-03-09 15:20:00,94.98,95.09,94.97,95.0,14763.0,89.6924,89.7962,89.6829,89.7113,14763.0
2021-03-09 15:25:00,95.0,95.08,94.99,95.08,7197.0,89.7113,89.7868,89.7018,89.7868,7197.0
2021-03-09 15:30:00,95.05,95.08,95.03,95.07,14982.0,89.7585,89.7868,89.7396,89.7774,14982.0
2021-03-09 15:35:00,95.09,95.09,94.97,95.03,14716.0,89.7962,89.7962,89.6829,89.7396,14716.0
2021-03-09 15:40:00,95.03,95.1,95.01,95.05,16071.0,89.7396,89.8057,89.7207,89.7585,16071.0
2021-03-09 15:45:00,95.03,95.04,94.87,94.87,22097.0,89.7396,89.749,89.5885,89.5885,22097.0
2021-03-09 15:50:00,94.87,94.89,94.7,94.87,41028.0,89.5885,89.6074,89.428,89.5885,41028.0
2021-03-09 15:55:00,94.86,94.89,94.61,94.64,156867.0,89.5791,89.6074,89.343,89.3713,156867.0
2021-03-10 09:30:00,94.72,94.72,94.34,94.45,42046.0,89.4468,89.4468,89.088,89.1919,42046.0
2021-03-10 09:35:00,94.47,94.92,94.44,94.81,10962.0,89.2108,89.6357,89.1824,89.5318,10962.0
2021-03-10 09:40:00,94.9,94.9,94.53,94.66,11720.0,89.6168,89.6168,89.2674,89.3902,11720.0
2021-03-10 09:45:00,94.71,94.82,94.55,94.65,8002.0,89.4374,89.5413,89.2863,89.3807,8002.0
2021-03-10 09:50:00,94.66,95.01,94.65,95.01,8932.0,89.3902,89.7207,89.3807,89.7207,8932.0
2021-03-10 09:55:00,94.93,95.43,94.93,95.33,9990.0,89.6452,90.1173,89.6452,90.0229,9990.0
2021-03-10 10:00:00,95.35,95.58,95.19,95.25,6822.0,90.0418,90.259,89.8907,89.9473,6822.0
2021-03-10 10:05:00,95.23,95.28,95.06,95.24,6147.0,89.9285,89.9757,89.7679,89.9379,6147.0
2021-03-10 10:10:00,95.23,95.23,94.92,94.97,6806.0,89.9285,89.9285,89.6357,89.6829,6806.0
2021-03-10 10:15:00,94.97,95.02,94.88,95.0,5703.0,89.6829,89.7301,89.5979,89.7113,5703.0
2021-03-10 10:20:00,94.95,95.26,94.94,95.26,9287.0,89.664,89.9568,89.6546,89.9568,9287.0
2021-03-10 10:25:00,95.26,95.5,95.26,95.5,7251.0,89.9568,90.1834,89.9568,90.1834,7251.0
2021-03-10 10:30:00,95.49,95.49,95.26,95.26,17484.0,90.174,90.174,89.9568,89.9568,17484.0
2021-03-10 10:35:00,95.27,95.57,95.27,95.57,3952.0,89.9662,90.2495,89.9662,90.2495,3952.0
2021-03-10 10:40:00,95.58,95.71,95.55,95.69,18785.0,90.259,90.3817,90.2306,90.3628,18785.0
2021-03-10 10:45:00,95.69,95.78,95.6,95.7,22982.0,90.3628,90.4478,90.2779,90.3723,22982.0
2021-03-10 10:50:00,95.75,95.79,95.68,95.69,6096.0,90.4195,90.4573,90.3534,90.3628,6096.0
2021-03-10 10:55:00,95.7,95.74,95.59,95.7,30589.0,90.3723,90.4101,90.2684,90.3723,30589.0
2021-03-10 11:00:00,95.72,95.75,95.58,95.75,26421.0,90.3912,90.4195,90.259,90.4195,26421.0
2021-03-10 11:05:00,95.73,95.79,95.64,95.74,23602.0,90.4006,90.4573,90.3156,90.4101,23602.0
2021-03-10 11:10:00,95.77,95.82,95.72,95.78,4375.0,90.4384,90.4856,90.3912,90.4478,4375.0
2021-03-10 11:15:00,95.8,95.82,95.69,95.74,6277.0,90.4667,90.4856,90.3628,90.4101,6277.0
2021-03-10 11:20:00,95.74,95.84,95.62,95.71,12250.0,90.4101,90.5045,90.2967,90.3817,12250.0
2021-03-10 11:25:00,95.7,95.78,95.64,95.71,18400.0,90.3723,90.4478,90.3156,90.3817,18400.0
2021-03-10 11:30:00,95.72,95.86,95.71,95.75,3116.0,90.3912,90.5234,90.3817,90.4195,3116.0
2021-03-10 11:35:00,95.74,95.86,95.74,95.84,3464.0,90.4101,90.5234,90.4101,90.5045,3464.0
2021-03-10 11:40:00,95.82,95.86,95.8,95.83,2218.0,90.4856,90.5234,90.4667,90.4951,2218.0
2021-03-10 11:45:00,95.83,95.83,95.71,95.78,6877.0,90.4951,90.4951,90.3817,90.4478,6877.0
2021-03-10 11:50:00,95.81,95.9,95.79,95.83,4348.0,90.4762,90.5612,90.4573,90.4951,4348.0
2021-03-10 11:55:00,95.8,95.83,95.67,95.67,1699.0,90.4667,90.4951,90.344,90.344,1699.0
2021-03-10 12:00:00,95.72,95.82,95.71,95.78,3174.0,90.3912,90.4856,90.3817,90.4478,3174.0
2021-03-10 12:05:00,95.79,95.88,95.79,95.87,3524.0,90.4573,90.5423,90.4573,90.5328,3524.0
2021-03-10 12:10:00,95.85,95.92,95.85,95.92,2302.0,90.5139,90.58,90.5139,90.58,2302.0
2021-03-10 12:15:00,95.9,95.92,95.86,95.88,4304.0,90.5612,90.58,90.5234,90.5423,4304.0
2021-03-10 12:20:00,95.88,96.07,95.88,96.07,5363.0,90.5423,90.7217,90.5423,90.7217,5363.0
2021-03-10 12:25:00,96.05,96.13,96.05,96.09,1432.0,90.7028,90.7784,90.7028,90.7406,1432.0
2021-03-10 12:30:00,96.12,96.13,96.06,96.09,3634.0,90.7689,90.7784,90.7122,90.7406,3634.0
2021-03-10 12:35:00,96.1,96.31,96.09,96.31,7305.0,90.75,90.9483,90.7406,90.9483,7305.0
2021-03-10 12:40:00,96.32,96.32,96.24,96.27,2102.0,90.9578,90.9578,90.8822,90.9106,2102.0
2021-03-10 12:45:00,96.27,96.27,96.15,96.15,3656.0,90.9106,90.9106,90.7972,90.7972,3656.0
2021-03-10 12:50:00,96.17,96.17,96.07,96.12,4011.0,90.8161,90.8161,90.7217,90.7689,4011.0
2021-03-10 12:55:00,96.12,96.15,96.07,96.07,2972.0,90.7689,90.7972,90.7217,90.7217,2972.0
2021-03-10 13:00:00,96.07,96.16,96.02,96.13,4481.0,90.7217,90.8067,90.6745,90.7784,4481.0
2021-03-10 13:05:00,96.13,96.27,96.1,96.25,3662.0,90.7784,90.9106,90.75,90.8917,3662.0
2021-03-10 13:10:00,96.28,96.28,96.19,96.23,10308.0,90.92,90.92,90.835,90.8728,10308.0
2021-03-10 13:15:00,96.24,96.24,96.12,96.17,2291.0,90.8822,90.8822,90.7689,90.8161,2291.0
2021-03-10 13:20:00,96.18,96.25,96.17,96.25,2085.0,90.8256,90.8917,90.8161,90.8917,2085.0
2021-03-10 13:25:00,96.27,96.3,96.1,96.1,2723.0,90.9106,90.9389,90.75,90.75,2723.0
2021-03-10 13:30:00,96.09,96.18,96.08,96.17,5606.0,90.7406,90.8256,90.7311,90.8161,5606.0
2021-03-10 13:35:00,96.17,96.19,96.15,96.19,2164.0,90.8161,90.835,90.7972,90.835,2164.0
2021-03-10 13:40:00,96.15,96.19,96.14,96.19,1102.0,90.7972,90.835,90.7878,90.835,1102.0
2021-03-10 13:45:00,96.18,96.24,96.17,96.22,5151.0,90.8256,90.8822,90.8161,90.8633,5151.0
2021-03-10 13:50:00,96.19,96.2,96.13,96.18,4248.0,90.835,90.8445,90.7784,90.8256,4248.0
2021-03-10 13:55:00,96.18,96.19,96.15,96.15,2627.0,90.8256,90.835,90.7972,90.7972,2627.0
2021-03-10 14:00:00,96.17,96.18,96.06,96.09,4443.0,90.8161,90.8256,90.7122,90.7406,4443.0
2021-03-10 14:05:00,96.07,96.14,96.07,96.11,5102.0,90.7217,90.7878,90.7217,90.7595,5102.0
2021-03-10 14:10:00,96.11,96.15,96.09,96.14,4148.0,90.7595,90.7972,90.7406,90.7878,4148.0
2021-03-10 14:15:00,96.13,96.13,96.04,96.1,6376.0,90.7784,90.7784,90.6934,90.75,6376.0
2021-03-10 14:20:00,96.11,96.16,96.09,96.09,5660.0,90.7595,90.8067,90.7406,90.7406,5660.0
2021-03-10 14:25:00,96.07,96.14,96.03,96.03,5742.0,90.7217,90.7878,90.6839,90.6839,5742.0
2021-03-10 14:30:00,96.01,96.09,96.01,96.09,3858.0,90.665,90.7406,90.665,90.7406,3858.0
2021-03-10 14:35:00,96.09,96.21,96.09,96.21,6243.0,90.7406,90.8539,90.7406,90.8539,6243.0
2021-03-10 14:40:00,96.18,96.24,96.16,96.16,4208.0,90.8256,90.8822,90.8067,90.8067,4208.0
2021-03-10 14:45:00,96.16,96.2,96.13,96.17,6817.0,90.8067,90.8445,90.7784,90.8161,6817.0
2021-03-10 14:50:00,96.15,96.15,96.06,96.08,5692.0,90.7972,90.7972,90.7122,90.7311,5692.0
2021-03-10 14:55:00,96.09,96.1,95.96,95.97,16466.0,90.7406,90.75,90.6178,90.6273,16466.0
2021-03-10 15:00:00,95.97,95.97,95.81,95.84,8258.0,90.6273,90.6273,90.4762,90.5045,8258.0
2021-03-10 15:05:00,95.79,95.82,95.71,95.8,8472.0,90.4573,90.4856,90.3817,90.4667,8472.0
2021-03-10 15:10:00,95.79,95.86,95.78,95.8,7583.0,90.4573,90.5234,90.4478,90.4667,7583.0
2021-03-10 15:15:00,95.81,95.83,95.75,95.8,9523.0,90.4762,90.4951,90.4195,90.4667,9523.0
2021-03-10 15:20:00,95.79,95.94,95.79,95.94,8214.0,90.4573,90.5989,90.4573,90.5989,8214.0
2021-03-10 15:25:00,95.92,95.92,95.85,95.88,9039.0,90.58,90.58,90.5139,90.5423,9039.0
2021-03-10 15:30:00,95.87,95.87,95.75,95.75,11882.0,90.5328,90.5328,90.4195,90.4195,11882.0
2021-03-10 15:35:00,95.75,95.76,95.58,95.66,13684.0,90.4195,90.429,90.259,90.3345,13684.0
2021-03-10 15:40:00,95.66,95.76,95.64,95.75,8946.0,90.3345,90.429,90.3156,90.4195,8946.0
2021-03-10 15:45:00,95.74,95.85,95.74,95.85,13075.0,90.4101,90.5139,90.4101,90.5139,13075.0
2021-03-10 15:50:00,95.86,95.96,95.82,95.96,28814.0,90.5234,90.6178,90.4856,90.6178,28814.0
2021-03-10 15:55:00,95.93,95.96,95.84,95.89,107633.0,90.5895,90.6178,90.5045,90.5517,107633.0
2021-03-11 09:30:00,95.31,95.47,94.97,95.11,18324.0,90.004,90.1551,89.6829,89.8151,18324.0
2021-03-11 09:35:00,94.99,95.31,94.99,95.06,9272.0,89.7018,90.004,89.7018,89.7679,9272.0
2021-03-11 09:40:00,95.02,95.22,94.9,95.21,3585.0,89.7301,89.919,89.6168,89.9096,3585.0
2021-03-11 09:45:00,95.19,95.37,95.17,95.2,4220.0,89.8907,90.0607,89.8718,89.9001,4220.0
2021-03-11 09:50:00,95.14,95.4,95.11,95.31,6338.0,89.8435,90.089,89.8151,90.004,6338.0
2021-03-11 09:55:00,95.35,95.63,95.33,95.6,5979.0,90.0418,90.3062,90.0229,90.2779,5979.0
2021-03-11 10:00:00,95.55,95.62,95.45,95.56,12776.0,90.2306,90.2967,90.1362,90.2401,12776.0
2021-03-11 10:05:00,95.48,95.53,95.22,95.23,15500.0,90.1645,90.2118,89.919,89.9285,15500.0
2021-03-11 10:10:00,95.16,95.31,95.09,95.31,24946.0,89.8624,90.004,89.7962,90.004,24946.0
2021-03-11 10:15:00,95.24,95.41,95.16,95.34,20792.0,89.9379,90.0984,89.8624,90.0323,20792.0
2021-03-11 10:20:00,95.34,95.37,95.06,95.07,3573.0,90.0323,90.0607,89.7679,89.7774,3573.0
2021-03-11 10:25:00,95.05,95.25,95.03,95.25,14943.0,89.7585,89.9473,89.7396,89.9473,14943.0
2021-03-11 10:30:00,95.28,95.32,95.04,95.04,10422.0,89.9757,90.0134,89.749,89.749,10422.0
2021-03-11 10:35:00,95.02,95.06,94.88,94.96,7400.0,89.7301,89.7679,89.5979,89.6735,7400.0
2021-03-11 10:40:00,94.94,95.03,94.94,95.0,4422.0,89.6546,89.7396,89.6546,89.7113,4422.0
2021-03-11 10:45:00,94.99,95.14,94.95,94.95,4446.0,89.7018,89.8435,89.664,89.664,4446.0
2021-03-11 10:50:00,94.96,95.2,94.94,95.17,17768.0,89.6735,89.9001,89.6546,89.8718,17768.0
2021-03-11 10:55:00,95.18,95.24,95.12,95.18,10736.0,89.8812,89.9379,89.8246,89.8812,10736.0
2021-03-11 11:00:00,95.19,95.26,95.18,95.21,13750.0,89.8907,89.9568,89.8812,89.9096,13750.0
2021-03-11 11:05:00,95.22,95.33,95.19,95.32,10405.0,89.919,90.0229,89.8907,90.0134,10405.0
2021-03-11 11:10:00,95.31,95.33,95.21,95.24,8243.0,90.004,90.0229,89.9096,89.9379,8243.0
2021-03-11 11:15:00,95.27,95.36,95.27,95.35,6858.0,89.9662,90.0512,89.9662,90.0418,6858.0
2021-03-11 11:20:00,95.3,95.33,95.17,95.33,12455.0,89.9946,90.0229,89.8718,90.0229,12455.0
2021-03-11 11:25:00,95.31,95.32,95.17,95.21,6138.0,90.004,90.0134,89.8718,89.9096,6138.0
2021-03-11 11:30:00,95.21,95.24,95.17,95.23,7168.0,89.9096,89.9379,89.8718,89.9285,7168.0
2021-03-11 11:35:00,95.22,95.28,95.21,95.27,2512.0,89.919,89.9757,89.9096,89.9662,2512.0
2021-03-11 11:40:00,95.26,95.26,95.2,95.21,2303.0,89.9568,89.9568,89.9001,89.9096,2303.0
2021-03-11 11:45:00,95.19,95.29,95.17,95.29,12709.0,89.8907,89.9851,89.8718,89.9851,12709.0
2021-03-11 11:50:00,95.28,95.36,95.27,95.33,3919.0,89.9757,90.0512,89.9662,90.0229,3919.0
2021-03-11 11:55:00,95.33,95.35,95.28,95.29,3489.0,90.0229,90.0418,89.9757,89.9851,3489.0
2021-03-11 12:00:00,95.3,95.42,95.3,95.4,3534.0,89.9946,90.1079,89.9946,90.089,3534.0
2021-03-11 12:05:00,95.38,95.4,95.33,95.4,4648.0,90.0701,90.089,90.0229,90.089,4648.0
2021-03-11 12:10:00,95.41,95.46,95.41,95.46,1200.0,90.0984,90.1457,90.0984,90.1457,1200.0
2021-03-11 12:15:00,95.43,95.43,95.3,95.33,4720.0,90.1173,90.1173,89.9946,90.0229,4720.0
2021-03-11 12:20:00,95.3,95.32,95.26,95.29,2802.0,89.9946,90.0134,89.9568,89.9851,2802.0
2021-03-11 12:25:00,95.29,95.3,95.23,95.24,2655.0,89.9851,89.9946,89.9285,89.9379,2655.0
2021-03-11 12:30:00,95.24,95.25,95.17,95.22,9249.0,89.9379,89.9473,89.8718,89.919,9249.0
2021-03-11 12:35:00,95.23,95.3,95.21,95.25,4496.0,89.9285,89.9946,89.9096,89.9473,4496.0
2021-03-11 12:40:00,95.23,95.27,95.22,95.25,2329.0,89.9285,89.9662,89.919,89.9473,2329.0
2021-03-11 12:45:00,95.25,95.29,95.2,95.2,3308.0,89.9473,89.9851,89.9001,89.9001,3308.0
2021-03-11 12:50:00,95.19,95.29,95.18,95.29,5078.0,89.8907,89.9851,89.8812,89.9851,5078.0
2021-03-11 12:55:00,95.27,95.28,95.22,95.27,3890.0,89.9662,89.9757,89.919,89.9662,3890.0
2021-03-11 13:00:00,95.27,95.34,95.24,95.34,6839.0,89.9662,90.0323,89.9379,90.0323,6839.0
2021-03-11 13:05:00,95.33,95.39,95.25,95.31,6132.0,90.0229,90.0795,89.9473,90.004,6132.0
2021-03-11 13:10:00,95.32,95.32,95.26,95.31,8521.0,90.0134,90.0134,89.9568,90.004,8521.0
2021-03-11 13:15:00,95.3,95.31,95.24,95.3,6359.0,89.9946,90.004,89.9379,89.9946,6359.0
2021-03-11 13:20:00,95.29,95.29,95.14,95.17,8857.0,89.9851,89.9851,89.8435,89.8718,8857.0
2021-03-11 13:25:00,95.18,95.18,95.02,95.09,3049.0,89.8812,89.8812,89.7301,89.7962,3049.0
2021-03-11 13:30:00,95.08,95.14,95.05,95.12,3957.0,89.7868,89.8435,89.7585,89.8246,3957.0
2021-03-11 13:35:00,95.12,95.12,94.99,95.04,5816.0,89.8246,89.8246,89.7018,89.749,5816.0
2021-03-11 13:40:00,95.04,95.1,95.01,95.01,2380.0,89.749,89.8057,89.7207,89.7207,2380.0
2021-03-11 13:45:00,95.04,95.04,95.0,95.03,6600.0,89.749,89.749,89.7113,89.7396,6600.0
2021-03-11 13:50:00,95.03,95.18,94.99,95.16,26535.0,89.7396,89.8812,89.7018,89.8624,26535.0
2021-03-11 13:55:00,95.17,95.26,95.16,95.22,35307.0,89.8718,89.9568,89.8624,89.919,35307.0
2021-03-11 14:00:00,95.22,95.27,95.19,95.24,34512.0,89.919,89.9662,89.8907,89.9379,34512.0
2021-03-11 14:05:00,95.25,95.3,95.21,95.3,13487.0,89.9473,89.9946,89.9096,89.9946,13487.0
2021-03-11 14:10:00,95.29,95.36,95.29,95.34,4432.0,89.9851,90.0512,89.9851,90.0323,4432.0
2021-03-11 14:15:00,95.34,95.37,95.27,95.37,12124.0,90.0323,90.0607,89.9662,90.0607,12124.0
2021-03-11 14:20:00,95.37,95.41,95.35,95.41,4473.0,90.0607,90.0984,90.0418,90.0984,4473.0
2021-03-11 14:25:00,95.44,95.52,95.43,95.5,6360.0,90.1268,90.2023,90.1173,90.1834,6360.0
2021-03-11 14:30:00,95.49,95.52,95.44,95.46,9220.0,90.174,90.2023,90.1268,90.1457,9220.0
2021-03-11 14:35:00,95.45,95.49,95.38,95.43,11577.0,90.1362,90.174,90.0701,90.1173,11577.0
2021-03-11 14:40:00,95.45,95.46,95.28,95.31,24261.0,90.1362,90.1457,89.9757,90.004,24261.0
2021-03-11 14:45:00,95.37,95.41,95.27,95.32,9750.0,90.0607,90.0984,89.9662,90.0134,9750.0
2021-03-11 14:50:00,95.32,95.36,95.26,95.28,12191.0,90.0134,90.0512,89.9568,89.9757,12191.0
2021-03-11 14:55:00,95.29,95.31,95.23,95.24,10970.0,89.9851,90.004,89.9285,89.9379,10970.0
2021-03-11 15:00:00,95.23,95.34,95.23,95.34,12210.0,89.9285,90.0323,89.9285,90.0323,12210.0
2021-03-11 15:05:00,95.33,95.34,95.26,95.28,12489.0,90.0229,90.0323,89.9568,89.9757,12489.0
2021-03-11 15:10:00,95.3,95.32,95.25,95.29,11183.0,89.9946,90.0134,89.9473,89.9851,11183.0
2021-03-11 15:15:00,95.3,95.3,95.23,95.27,9983.0,89.9946,89.9946,89.9285,89.9662,9983.0
2021-03-11 15:20:00,95.26,95.27,95.23,95.25,11893.0,89.9568,89.9662,89.9285,89.9473,11893.0
2021-03-11 15:25:00,95.26,95.38,95.25,95.34,20132.0,89.9568,90.0701,89.9473,90.0323,20132.0
2021-03-11 15:30:00,95.32,95.32,95.22,95.23,25391.0,90.0134,90.0134,89.919,89.9285,25391.0
2021-03-11 15:35:00,95.24,95.39,95.23,95.37,20378.0,89.9379,90.0795,89.9285,90.0607,20378.0
2021-03-11 15:40:00,95.37,95.43,95.33,95.33,20960.0,90.0607,90.1173,90.0229,90.0229,20960.0
2021-03-11 15:45:00,95.33,95.41,95.27,95.34,34972.0,90.0229,90.0984,89.9662,90.0323,34972.0
2021-03-11 15:50:00,95.34,95.43,95.2,95.28,39175.0,90.0323,90.1173,89.9001,89.9757,39175.0
2021-03-11 15:55:00,95.27,95.41,95.19,95.21,67074.0,89.9662,90.0984,89.8907,89.9096,67074.0
2021-03-12 09:30:00,95.63,95.84,95.28,95.46,19509.0,90.3062,90.5045,89.9757,90.1457,19509.0
2021-03-12 09:35:00,95.66,95.84,95.53,95.71,2911.0,90.3345,90.5045,90.2118,90.3817,2911.0
2021-03-12 09:40:00,95.77,95.81,95.56,95.57,15881.0,90.4384,90.4762,90.2401,90.2495,15881.0
2021-03-12 09:45:00,95.53,95.68,95.44,95.64,14726.0,90.2118,90.3534,90.1268,90.3156,14726.0
2021-03-12 09:50:00,95.71,95.72,95.49,95.56,12226.0,90.3817,90.3912,90.174,90.2401,12226.0
2021-03-12 09:55:00,95.53,95.56,95.43,95.51,6296.0,90.2118,90.2401,90.1173,90.1929,6296.0
2021-03-12 10:00:00,95.52,95.72,95.48,95.57,8971.0,90.2023,90.3912,90.1645,90.2495,8971.0
2021-03-12 10:05:00,95.59,95.65,95.54,95.61,7756.0,90.2684,90.3251,90.2212,90.2873,7756.0
2021-03-12 10:10:00,95.62,95.65,95.53,95.65,6177.0,90.2967,90.3251,90.2118,90.3251,6177.0
2021-03-12 10:15:00,95.65,95.65,95.52,95.6,7627.0,90.3251,90.3251,90.2023,90.2779,7627.0
2021-03-12 10:20:00,95.65,95.67,95.55,95.59,5703.0,90.3251,90.344,90.2306,90.2684,5703.0
2021-03-12 10:25:00,95.59,95.64,95.53,95.61,6235.0,90.2684,90.3156,90.2118,90.2873,6235.0
2021-03-12 10:30:00,95.52,95.59,95.45,95.59,6020.0,90.2023,90.2684,90.1362,90.2684,6020.0
2021-03-12 10:35:00,95.59,95.78,95.57,95.77,5326.0,90.2684,90.4478,90.2495,90.4384,5326.0
2021-03-12 10:40:00,95.79,95.93,95.76,95.84,9767.0,90.4573,90.5895,90.429,90.5045,9767.0
2021-03-12 10:45:00,95.9,96.0,95.89,95.89,6001.0,90.5612,90.6556,90.5517,90.5517,6001.0
2021-03-12 10:50:00,95.91,95.92,95.74,95.74,13021.0,90.5706,90.58,90.4101,90.4101,13021.0
2021-03-12 10:55:00,95.71,95.84,95.66,95.79,5085.0,90.3817,90.5045,90.3345,90.4573,5085.0
2021-03-12 11:00:00,95.8,95.8,95.68,95.72,7136.0,90.4667,90.4667,90.3534,90.3912,7136.0
2021-03-12 11:05:00,95.7,95.87,95.69,95.87,6168.0,90.3723,90.5328,90.3628,90.5328,6168.0
2021-03-12 11:10:00,95.84,95.9,95.79,95.81,6141.0,90.5045,90.5612,90.4573,90.4762,6141.0
2021-03-12 11:15:00,95.8,95.93,95.75,95.75,12156.0,90.4667,90.5895,90.4195,90.4195,12156.0
2021-03-12 11:20:00,95.77,95.84,95.72,95.81,4785.0,90.4384,90.5045,90.3912,90.4762,4785.0
2021-03-12 11:25:00,95.76,95.85,95.75,95.84,2244.0,90.429,90.5139,90.4195,90.5045,2244.0
2021-03-12 11:30:00,95.85,95.86,95.81,95.81,6847.0,90.5139,90.5234,90.4762,90.4762,6847.0
2021-03-12 11:35:00,95.83,95.83,95.69,95.73,24321.0,90.4951,90.4951,90.3628,90.4006,24321.0
2021-03-12 11:40:00,95.75,95.78,95.64,95.66,6517.0,90.4195,90.4478,90.3156,90.3345,6517.0
2021-03-12 11:45:00,95.64,95.68,95.62,95.68,2427.0,90.3156,90.3534,90.2967,90.3534,2427.0
2021-03-12 11:50:00,95.69,95.74,95.68,95.73,1214.0,90.3628,90.4101,90.3534,90.4006,1214.0
2021-03-12 11:55:00,95.73,95.85,95.73,95.82,4999.0,90.4006,90.5139,90.4006,90.4856,4999.0
2021-03-12 12:00:00,95.78,95.79,95.67,95.67,9292.0,90.4478,90.4573,90.344,90.344,9292.0
2021-03-12 12:05:00,95.67,95.69,95.62,95.69,3163.0,90.344,90.3628,90.2967,90.3628,3163.0
2021-03-12 12:10:00,95.7,95.75,95.69,95.71,3590.0,90.3723,90.4195,90.3628,90.3817,3590.0
2021-03-12 12:15:00,95.73,95.79,95.72,95.77,1255.0,90.4006,90.4573,90.3912,90.4384,1255.0
2021-03-12 12:20:00,95.77,95.77,95.72,95.73,4497.0,90.4384,90.4384,90.3912,90.4006,4497.0
2021-03-12 12:25:00,95.73,95.78,95.73,95.77,2736.0,90.4006,90.4478,90.4006,90.4384,2736.0
2021-03-12 12:30:00,95.8,95.86,95.8,95.81,4830.0,90.4667,90.5234,90.4667,90.4762,4830.0
2021-03-12 12:35:00,95.81,95.93,95.8,95.9,5508.0,90.4762,90.5895,90.4667,90.5612,5508.0
2021-03-12 12:40:00,95.87,95.95,95.84,95.95,30168.0,90.5328,90.6084,90.5045,90.6084,30168.0
2021-03-12 12:45:00,96.0,96.1,95.95,96.1,4627.0,90.6556,90.75,90.6084,90.75,4627.0
2021-03-12 12:50:00,96.11,96.12,96.05,96.06,6911.0,90.7595,90.7689,90.7028,90.7122,6911.0
2021-03-12 12:55:00,96.06,96.09,96.04,96.06,4595.0,90.7122,90.7406,90.6934,90.7122,4595.0
2021-03-12 13:00:00,96.05,96.18,96.05,96.18,2400.0,90.7028,90.8256,90.7028,90.8256,2400.0
2021-03-12 13:05:00,96.18,96.19,96.04,96.04,5979.0,90.8256,90.835,90.6934,90.6934,5979.0
2021-03-12 13:10:00,96.09,96.13,96.06,96.13,2802.0,90.7406,90.7784,90.7122,90.7784,2802.0
2021-03-12 13:15:00,96.11,96.16,96.09,96.16,4026.0,90.7595,90.8067,90.7406,90.8067,4026.0
2021-03-12 13:20:00,96.14,96.27,96.13,96.27,9617.0,90.7878,90.9106,90.7784,90.9106,9617.0
2021-03-12 13:25:00,96.25,96.28,96.2,96.22,6210.0,90.8917,90.92,90.8445,90.8633,6210.0
2021-03-12 13:30:00,96.22,96.24,96.18,96.2,1728.0,90.8633,90.8822,90.8256,90.8445,1728.0
2021-03-12 13:35:00,96.2,96.29,96.18,96.28,3791.0,90.8445,90.9294,90.8256,90.92,3791.0
2021-03-12 13:40:00,96.35,96.36,96.27,96.3,5037.0,90.9861,90.9955,90.9106,90.9389,5037.0
2021-03-12 13:45:00,96.31,96.31,96.24,96.29,3165.0,90.9483,90.9483,90.8822,90.9294,3165.0
2021-03-12 13:50:00,96.29,96.34,96.25,96.34,3574.0,90.9294,90.9767,90.8917,90.9767,3574.0
2021-03-12 13:55:00,96.35,96.38,96.34,96.38,3764.0,90.9861,91.0144,90.9767,91.0144,3764.0
2021-03-12 14:00:00,96.39,96.43,96.37,96.39,6582.0,91.0239,91.0617,91.005,91.0239,6582.0
2021-03-12 14:05:00,96.39,96.47,96.37,96.47,4849.0,91.0239,91.0994,91.005,91.0994,4849.0
2021-03-12 14:10:00,96.45,96.48,96.42,96.47,4128.0,91.0805,91.1089,91.0522,91.0994,4128.0
2021-03-12 14:15:00,96.46,96.5,96.44,96.45,9571.0,91.09,91.1278,91.0711,91.0805,9571.0
2021-03-12 14:20:00,96.46,96.53,96.46,96.53,2328.0,91.09,91.1561,91.09,91.1561,2328.0
2021-03-12 14:25:00,96.55,96.62,96.52,96.57,10407.0,91.175,91.2411,91.1466,91.1939,10407.0
2021-03-12 14:30:00,96.57,96.58,96.51,96.52,4798.0,91.1939,91.2033,91.1372,91.1466,4798.0
2021-03-12 14:35:00,96.5,96.54,96.43,96.43,7287.0,91.1278,91.1655,91.0617,91.0617,7287.0
2021-03-12 14:40:00,96.43,96.45,96.33,96.34,5994.0,91.0617,91.0805,90.9672,90.9767,5994.0
2021-03-12 14:45:00,96.36,96.41,96.31,96.39,6399.0,90.9955,91.0428,90.9483,91.0239,6399.0
2021-03-12 14:50:00,96.39,96.39,96.27,96.27,8502.0,91.0239,91.0239,90.9106,90.9106,8502.0
2021-03-12 14:55:00,96.3,96.35,96.28,96.35,7130.0,90.9389,90.9861,90.92,90.9861,7130.0
2021-03-12 15:00:00,96.36,96.37,96.24,96.28,8204.0,90.9955,91.005,90.8822,90.92,8204.0
2021-03-12 15:05:00,96.26,96.29,96.21,96.21,4991.0,90.9011,90.9294,90.8539,90.8539,4991.0
2021-03-12 15:10:00,96.23,96.23,96.08,96.1,5803.0,90.8728,90.8728,90.7311,90.75,5803.0
2021-03-12 15:15:00,96.09,96.18,96.07,96.15,4898.0,90.7406,90.8256,90.7217,90.7972,4898.0
2021-03-12 15:20:00,96.11,96.17,96.09,96.17,20973.0,90.7595,90.8161,90.7406,90.8161,20973.0
2021-03-12 15:25:00,96.21,96.29,96.18,96.27,9554.0,90.8539,90.9294,90.8256,90.9106,9554.0
2021-03-12 15:30:00,96.28,96.32,96.25,96.26,4425.0,90.92,90.9578,90.8917,90.9011,4425.0
2021-03-12 15:35:00,96.26,96.29,96.21,96.23,10828.0,90.9011,90.9294,90.8539,90.8728,10828.0
2021-03-12 15:40:00,96.24,96.24,96.14,96.21,15097.0,90.8822,90.8822,90.7878,90.8539,15097.0
2021-03-12 15:45:00,96.2,96.24,96.15,96.2,13993.0,90.8445,90.8822,90.7972,90.8445,13993.0
2021-03-12 15:50:00,96.19,96.19,96.04,96.09,25095.0,90.835,90.835,90.6934,90.7406,25095.0
2021-03-12 15:55:00,96.1,96.28,96.06,96.24,59650.0,90.75,90.92,90.7122,90.8822,59650.0
2021-03-15 09:30:00,96.18,96.48,96.18,96.28,11338.0,90.8256,91.1089,90.8256,90.92,11338.0
2021-03-15 09:35:00,96.14,96.45,96.11,96.45,1694.0,90.7878,91.0805,90.7595,91.0805,1694.0
2021-03-15 09:40:00,96.5,96.52,96.31,96.37,2293.0,91.1278,91.1466,90.9483,91.005,2293.0
2021-03-15 09:45:00,96.29,96.31,96.07,96.09,8821.0,90.9294,90.9483,90.7217,90.7406,8821.0
2021-03-15 09:50:00,96.05,96.07,95.85,95.91,2800.0,90.7028,90.7217,90.5139,90.5706,2800.0
2021-03-15 09:55:00,95.93,95.93,95.79,95.81,6243.0,90.5895,90.5895,90.4573,90.4762,6243.0
2021-03-15 10:00:00,95.83,95.83,95.6,95.61,1740.0,90.4951,90.4951,90.2779,90.2873,1740.0
2021-03-15 10:05:00,95.55,95.6,95.32,95.38,10178.0,90.2306,90.2779,90.0134,90.0701,10178.0
2021-03-15 10:10:00,95.37,95.59,95.37,95.59,2001.0,90.0607,90.2684,90.0607,90.2684,2001.0
2021-03-15 10:15:00,95.54,95.78,95.51,95.76,24528.0,90.2212,90.4478,90.1929,90.429,24528.0
2021-03-15 10:20:00,95.79,95.79,95.65,95.75,7290.0,90.4573,90.4573,90.3251,90.4195,7290.0
2021-03-15 10:25:00,95.75,95.76,95.58,95.72,9899.0,90.4195,90.429,90.259,90.3912,9899.0
2021-03-15 10:30:00,95.73,95.75,95.55,95.67,7051.0,90.4006,90.4195,90.2306,90.344,7051.0
2021-03-15 10:35:00,95.71,95.89,95.69,95.75,9397.0,90.3817,90.5517,90.3628,90.4195,9397.0
2021-03-15 10:40:00,95.78,95.83,95.7,95.7,4487.0,90.4478,90.4951,90.3723,90.3723,4487.0
2021-03-15 10:45:00,95.71,95.84,95.68,95.83,4833.0,90.3817,90.5045,90.3534,90.4951,4833.0
2021-03-15 10:50:00,95.81,95.91,95.78,95.91,3500.0,90.4762,90.5706,90.4478,90.5706,3500.0
2021-03-15 10:55:00,95.89,95.98,95.79,95.8,5777.0,90.5517,90.6367,90.4573,90.4667,5777.0
2021-03-15 11:00:00,95.79,95.92,95.79,95.87,6839.0,90.4573,90.58,90.4573,90.5328,6839.0
2021-03-15 11:05:00,95.89,95.89,95.81,95.87,3690.0,90.5517,90.5517,90.4762,90.5328,3690.0
2021-03-15 11:10:00,95.87,95.9,95.82,95.86,5648.0,90.5328,90.5612,90.4856,90.5234,5648.0
2021-03-15 11:15:00,95.86,95.92,95.83,95.84,9483.0,90.5234,90.58,90.4951,90.5045,9483.0
2021-03-15 11:20:00,95.85,96.02,95.83,96.02,10584.0,90.5139,90.6745,90.4951,90.6745,10584.0
2021-03-15 11:25:00,96.01,96.06,95.92,96.01,5782.0,90.665,90.7122,90.58,90.665,5782.0
2021-03-15 11:30:00,96.02,96.04,95.95,95.96,5292.0,90.6745,90.6934,90.6084,90.6178,5292.0
2021-03-15 11:35:00,95.96,95.96,95.87,95.89,7742.0,90.6178,90.6178,90.5328,90.5517,7742.0
2021-03-15 11:40:00,95.87,95.91,95.8,95.91,4263.0,90.5328,90.5706,90.4667,90.5706,4263.0
2021-03-15 11:45:00,95.9,96.01,95.9,95.98,2757.0,90.5612,90.665,90.5612,90.6367,2757.0
2021-03-15 11:50:00,95.97,96.01,95.88,95.98,2564.0,90.6273,90.665,90.5423,90.6367,2564.0
2021-03-15 11:55:00,96.0,96.03,95.95,96.01,1850.0,90.6556,90.6839,90.6084,90.665,1850.0
2021-03-15 12:00:00,96.1,96.11,96.0,96.04,1294.0,90.75,90.7595,90.6556,90.6934,1294.0
2021-03-15 12:05:00,96.01,96.06,95.97,96.04,900.0,90.665,90.7122,90.6273,90.6934,900.0
2021-03-15 12:10:00,96.11,96.14,96.06,96.08,3681.0,90.7595,90.7878,90.7122,90.7311,3681.0
2021-03-15 12:15:00,96.08,96.15,96.07,96.14,3247.0,90.7311,90.7972,90.7217,90.7878,3247.0
2021-03-15 12:20:00,96.17,96.27,96.16,96.27,2570.0,90.8161,90.9106,90.8067,90.9106,2570.0
2021-03-15 12:25:00,96.25,96.33,96.23,96.32,5005.0,90.8917,90.9672,90.8728,90.9578,5005.0
2021-03-15 12:30:00,96.34,96.34,96.23,96.23,2091.0,90.9767,90.9767,90.8728,90.8728,2091.0
2021-03-15 12:35:00,96.22,96.29,96.19,96.27,3199.0,90.8633,90.9294,90.835,90.9106,3199.0
2021-03-15 12:40:00,96.28,96.28,96.17,96.17,5798.0,90.92,90.92,90.8161,90.8161,5798.0
2021-03-15 12:45:00,96.18,96.21,96.15,96.21,2702.0,90.8256,90.8539,90.7972,90.8539,2702.0
2021-03-15 12:50:00,96.22,96.25,96.12,96.12,4917.0,90.8633,90.8917,90.7689,90.7689,4917.0
2021-03-15 12:55:00,96.11,96.21,96.09,96.21,4169.0,90.7595,90.8539,90.7406,90.8539,4169.0
2021-03-15 13:00:00,96.21,96.22,96.14,96.16,1420.0,90.8539,90.8633,90.7878,90.8067,1420.0
2021-03-15 13:05:00,96.16,96.25,96.15,96.22,2343.0,90.8067,90.8917,90.7972,90.8633,2343.0
2021-03-15 13:10:00,96.25,96.29,96.24,96.27,2191.0,90.8917,90.9294,90.8822,90.9106,2191.0
2021-03-15 13:15:00,96.27,96.29,96.21,96.22,3363.0,90.9106,90.9294,90.8539,90.8633,3363.0
2021-03-15 13:20:00,96.22,96.23,96.16,96.18,1708.0,90.8633,90.8728,90.8067,90.8256,1708.0
2021-03-15 13:25:00,96.16,96.18,96.12,96.12,2047.0,90.8067,90.8256,90.7689,90.7689,2047.0
2021-03-15 13:30:00,96.14,96.19,96.09,96.15,2665.0,90.7878,90.835,90.7406,90.7972,2665.0
2021-03-15 13:35:00,96.17,96.25,96.14,96.2,2802.0,90.8161,90.8917,90.7878,90.8445,2802.0
2021-03-15 13:40:00,96.22,96.28,96.21,96.22,5227.0,90.8633,90.92,90.8539,90.8633,5227.0
2021-03-15 13:45:00,96.2,96.26,96.2,96.25,1947.0,90.8445,90.9011,90.8445,90.8917,1947.0
2021-03-15 13:50:00,96.23,96.34,96.23,96.33,2221.0,90.8728,90.9767,90.8728,90.9672,2221.0
2021-03-15 13:55:00,96.34,96.36,96.3,96.36,3102.0,90.9767,90.9955,90.9389,90.9955,3102.0
2021-03-15 14:00:00,96.36,96.36,96.35,96.36,1249.0,90.9955,90.9955,90.9861,90.9955,1249.0
2021-03-15 14:05:00,96.37,96.38,96.3,96.33,3308.0,91.005,91.0144,90.9389,90.9672,3308.0
2021-03-15 14:10:00,96.34,96.41,96.32,96.39,2342.0,90.9767,91.0428,90.9578,91.0239,2342.0
2021-03-15 14:15:00,96.4,96.43,96.34,96.42,8708.0,91.0333,91.0617,90.9767,91.0522,8708.0
2021-03-15 14:20:00,96.39,96.4,96.35,96.36,1682.0,91.0239,91.0333,90.9861,90.9955,1682.0
2021-03-15 14:25:00,96.38,96.47,96.38,96.47,1956.0,91.0144,91.0994,91.0144,91.0994,1956.0
2021-03-15 14:30:00,96.46,96.47,96.37,96.43,3282.0,91.09,91.0994,91.005,91.0617,3282.0
2021-03-15 14:35:00,96.42,96.44,96.36,96.36,1614.0,91.0522,91.0711,90.9955,90.9955,1614.0
2021-03-15 14:40:00,96.37,96.39,96.32,96.35,3422.0,91.005,91.0239,90.9578,90.9861,3422.0
2021-03-15 14:45:00,96.36,96.36,96.25,96.28,5954.0,90.9955,90.9955,90.8917,90.92,5954.0
2021-03-15 14:50:00,96.29,96.31,96.28,96.3,2596.0,90.9294,90.9483,90.92,90.9389,2596.0
2021-03-15 14:55:00,96.3,96.32,96.25,96.28,4949.0,90.9389,90.9578,90.8917,90.92,4949.0
2021-03-15 15:00:00,96.28,96.34,96.27,96.28,5382.0,90.92,90.9767,90.9106,90.92,5382.0
2021-03-15 15:05:00,96.28,96.28,96.23,96.28,4036.0,90.92,90.92,90.8728,90.92,4036.0
2021-03-15 15:10:00,96.28,96.31,96.19,96.22,5916.0,90.92,90.9483,90.835,90.8633,5916.0
2021-03-15 15:15:00,96.22,96.27,96.2,96.2,6889.0,90.8633,90.9106,90.8445,90.8445,6889.0
2021-03-15 15:20:00,96.2,96.29,96.19,96.28,5566.0,90.8445,90.9294,90.835,90.92,5566.0
2021-03-15 15:25:00,96.29,96.3,96.18,96.25,7858.0,90.9294,90.9389,90.8256,90.8917,7858.0
2021-03-15 15:30:00,96.26,96.27,96.16,96.17,11106.0,90.9011,90.9106,90.8067,90.8161,11106.0
2021-03-15 15:35:00,96.15,96.22,96.11,96.2,13673.0,90.7972,90.8633,90.7595,90.8445,13673.0
2021-03-15 15:40:00,96.2,96.2,96.09,96.13,12543.0,90.8445,90.8445,90.7406,90.7784,12543.0
2021-03-15 15:45:00,96.13,96.24,96.11,96.18,22091.0,90.7784,90.8822,90.7595,90.8256,22091.0
2021-03-15 15:50:00,96.17,96.39,96.17,96.34,39090.0,90.8161,91.0239,90.8161,90.9767,39090.0
2021-03-15 15:55:00,96.34,96.66,96.34,96.55,96798.0,90.9767,91.2788,90.9767,91.175,96798.0
2021-03-16 09:30:00,96.58,96.85,96.48,96.8,12129.0,91.2033,91.4583,91.1089,91.4111,12129.0
2021-03-16 09:35:00,96.79,96.79,96.49,96.52,2087.0,91.4016,91.4016,91.1183,91.1466,2087.0
2021-03-16 09:40:00,96.63,96.74,96.54,96.6,5256.0,91.2505,91.3544,91.1655,91.2222,5256.0
2021-03-16 09:45:00,96.55,96.83,96.45,96.83,6616.0,91.175,91.4394,91.0805,91.4394,6616.0
2021-03-16 09:50:00,96.84,97.16,96.83,97.06,6069.0,91.4488,91.751,91.4394,91.6566,6069.0
2021-03-16 09:55:00,97.04,97.06,96.84,96.9,6843.0,91.6377,91.6566,91.4488,91.5055,6843.0
2021-03-16 10:00:00,96.78,96.83,96.43,96.54,3053.0,91.3922,91.4394,91.0617,91.1655,3053.0
2021-03-16 10:05:00,96.6,96.67,96.52,96.52,5202.0,91.2222,91.2883,91.1466,91.1466,5202.0
2021-03-16 10:10:00,96.56,96.63,96.52,96.63,4214.0,91.1844,91.2505,91.1466,91.2505,4214.0
2021-03-16 10:15:00,96.56,96.58,96.45,96.56,4900.0,91.1844,91.2033,91.0805,91.1844,4900.0
2021-03-16 10:20:00,96.55,96.56,96.44,96.48,1793.0,91.175,91.1844,91.0711,91.1089,1793.0
2021-03-16 10:25:00,96.52,96.54,96.41,96.49,3626.0,91.1466,91.1655,91.0428,91.1183,3626.0
2021-03-16 10:30:00,96.49,96.57,96.46,96.54,4646.0,91.1183,91.1939,91.09,91.1655,4646.0
2021-03-16 10:35:00,96.56,96.59,96.49,96.5,3656.0,91.1844,91.2127,91.1183,91.1278,3656.0
2021-03-16 10:40:00,96.54,96.67,96.48,96.59,2619.0,91.1655,91.2883,91.1089,91.2127,2619.0
2021-03-16 10:45:00,96.56,96.58,96.5,96.54,1262.0,91.1844,91.2033,91.1278,91.1655,1262.0
2021-03-16 10:50:00,96.57,96.58,96.5,96.5,3457.0,91.1939,91.2033,91.1278,91.1278,3457.0
2021-03-16 10:55:00,96.48,96.48,96.25,96.27,11324.0,91.1089,91.1089,90.8917,90.9106,11324.0
2021-03-16 11:00:00,96.23,96.28,96.19,96.23,5816.0,90.8728,90.92,90.835,90.8728,5816.0
2021-03-16 11:05:00,96.23,96.27,96.12,96.12,3215.0,90.8728,90.9106,90.7689,90.7689,3215.0
2021-03-16 11:10:00,96.1,96.19,96.06,96.19,3973.0,90.75,90.835,90.7122,90.835,3973.0
2021-03-16 11:15:00,96.19,96.2,96.15,96.17,1694.0,90.835,90.8445,90.7972,90.8161,1694.0
2021-03-16 11:20:00,96.16,96.16,95.96,96.04,7341.0,90.8067,90.8067,90.6178,90.6934,7341.0
2021-03-16 11:25:00,96.04,96.09,96.0,96.02,4435.0,90.6934,90.7406,90.6556,90.6745,4435.0
2021-03-16 11:30:00,96.04,96.04,95.88,95.88,3289.0,90.6934,90.6934,90.5423,90.5423,3289.0
2021-03-16 11:35:00,95.91,95.95,95.88,95.91,2666.0,90.5706,90.6084,90.5423,90.5706,2666.0
2021-03-16 11:40:00,95.9,95.9,95.79,95.79,1747.0,90.5612,90.5612,90.4573,90.4573,1747.0
2021-03-16 11:45:00,95.81,95.91,95.81,95.91,1161.0,90.4762,90.5706,90.4762,90.5706,1161.0
2021-03-16 11:50:00,95.88,95.91,95.84,95.91,1493.0,90.5423,90.5706,90.5045,90.5706,1493.0
2021-03-16 11:55:00,95.89,96.02,95.89,96.02,1494.0,90.5517,90.6745,90.5517,90.6745,1494.0
2021-03-16 12:00:00,96.05,96.07,95.99,96.03,2714.0,90.7028,90.7217,90.6461,90.6839,2714.0
2021-03-16 12:05:00,96.02,96.07,95.96,96.0,6395.0,90.6745,90.7217,90.6178,90.6556,6395.0
2021-03-16 12:10:00,95.97,96.0,95.91,95.96,2616.0,90.6273,90.6556,90.5706,90.6178,2616.0
2021-03-16 12:15:00,95.98,96.04,95.91,95.91,2545.0,90.6367,90.6934,90.5706,90.5706,2545.0
2021-03-16 12:20:00,95.9,96.07,95.89,96.07,2745.0,90.5612,90.7217,90.5517,90.7217,2745.0
2021-03-16 12:25:00,96.09,96.24,96.09,96.18,2353.0,90.7406,90.8822,90.7406,90.8256,2353.0
2021-03-16 12:30:00,96.18,96.2,96.11,96.17,2038.0,90.8256,90.8445,90.7595,90.8161,2038.0
2021-03-16 12:35:00,96.16,96.29,96.16,96.23,3153.0,90.8067,90.9294,90.8067,90.8728,3153.0
2021-03-16 12:40:00,96.2,96.25,96.19,96.2,1302.0,90.8445,90.8917,90.835,90.8445,1302.0
2021-03-16 12:45:00,96.24,96.24,96.19,96.22,2720.0,90.8822,90.8822,90.835,90.8633,2720.0
2021-03-16 12:50:00,96.23,96.23,96.13,96.15,3372.0,90.8728,90.8728,90.7784,90.7972,3372.0
2021-03-16 12:55:00,96.12,96.17,96.12,96.13,858.0,90.7689,90.8161,90.7689,90.7784,858.0
2021-03-16 13:00:00,96.15,96.24,96.11,96.17,5089.0,90.7972,90.8822,90.7595,90.8161,5089.0
2021-03-16 13:05:00,96.15,96.25,96.15,96.25,2263.0,90.7972,90.8917,90.7972,90.8917,2263.0
2021-03-16 13:10:00,96.27,96.27,96.19,96.22,3990.0,90.9106,90.9106,90.835,90.8633,3990.0
2021-03-16 13:15:00,96.23,96.24,96.18,96.18,900.0,90.8728,90.8822,90.8256,90.8256,900.0
2021-03-16 13:20:00,96.17,96.21,96.16,96.19,3087.0,90.8161,90.8539,90.8067,90.835,3087.0
2021-03-16 13:25:00,96.2,96.26,96.19,96.26,3117.0,90.8445,90.9011,90.835,90.9011,3117.0
2021-03-16 13:30:00,96.24,96.24,96.15,96.22,4732.0,90.8822,90.8822,90.7972,90.8633,4732.0
2021-03-16 13:35:00,96.21,96.21,96.09,96.1,5020.0,90.8539,90.8539,90.7406,90.75,5020.0
2021-03-16 13:40:00,96.09,96.1,96.03,96.08,7762.0,90.7406,90.75,90.6839,90.7311,7762.0
2021-03-16 13:45:00,96.1,96.15,96.07,96.14,2675.0,90.75,90.7972,90.7217,90.7878,2675.0
2021-03-16 13:50:00,96.14,96.14,96.1,96.11,3430.0,90.7878,90.7878,90.75,90.7595,3430.0
2021-03-16 13:55:00,96.1,96.13,96.0,96.0,4920.0,90.75,90.7784,90.6556,90.6556,4920.0
2021-03-16 14:00:00,96.01,96.09,96.01,96.08,2978.0,90.665,90.7406,90.665,90.7311,2978.0
2021-03-16 14:05:00,96.08,96.14,96.05,96.12,13638.0,90.7311,90.7878,90.7028,90.7689,13638.0
2021-03-16 14:10:00,96.15,96.17,96.11,96.11,3011.0,90.7972,90.8161,90.7595,90.7595,3011.0
2021-03-16 14:15:00,96.11,96.18,96.11,96.14,3640.0,90.7595,90.8256,90.7595,90.7878,3640.0
2021-03-16 14:20:00,96.16,96.19,96.12,96.14,10485.0,90.8067,90.835,90.7689,90.7878,10485.0
2021-03-16 14:25:00,96.15,96.21,96.08,96.11,19140.0,90.7972,90.8539,90.7311,90.7595,19140.0
2021-03-16 14:30:00,96.11,96.17,96.04,96.15,21743.0,90.7595,90.8161,90.6934,90.7972,21743.0
2021-03-16 14:35:00,96.19,96.26,96.14,96.26,2884.0,90.835,90.9011,90.7878,90.9011,2884.0
2021-03-16 14:40:00,96.31,96.41,96.31,96.34,2962.0,90.9483,91.0428,90.9483,90.9767,2962.0
2021-03-16 14:45:00,96.36,96.38,96.31,96.35,5683.0,90.9955,91.0144,90.9483,90.9861,5683.0
2021-03-16 14:50:00,96.34,96.38,96.32,96.38,3903.0,90.9767,91.0144,90.9578,91.0144,3903.0
2021-03-16 14:55:00,96.39,96.41,96.33,96.34,2610.0,91.0239,91.0428,90.9672,90.9767,2610.0
2021-03-16 15:00:00,96.3,96.3,96.21,96.23,4254.0,90.9389,90.9389,90.8539,90.8728,4254.0
2021-03-16 15:05:00,96.24,96.25,96.2,96.25,3273.0,90.8822,90.8917,90.8445,90.8917,3273.0
2021-03-16 15:10:00,96.22,96.32,96.22,96.27,2973.0,90.8633,90.9578,90.8633,90.9106,2973.0
2021-03-16 15:15:00,96.25,96.29,96.23,96.28,4327.0,90.8917,90.9294,90.8728,90.92,4327.0
2021-03-16 15:20:00,96.28,96.29,96.23,96.24,3682.0,90.92,90.9294,90.8728,90.8822,3682.0
2021-03-16 15:25:00,96.25,96.29,96.18,96.19,10818.0,90.8917,90.9294,90.8256,90.835,10818.0
2021-03-16 15:30:00,96.2,96.3,96.14,96.28,6286.0,90.8445,90.9389,90.7878,90.92,6286.0
2021-03-16 15:35:00,96.28,96.47,96.28,96.43,11144.0,90.92,91.0994,90.92,91.0617,11144.0
2021-03-16 15:40:00,96.42,96.48,96.4,96.42,7796.0,91.0522,91.1089,91.0333,91.0522,7796.0
2021-03-16 15:45:00,96.43,96.53,96.42,96.43,12187.0,91.0617,91.1561,91.0522,91.0617,12187.0
2021-03-16 15:50:00,96.44,96.55,96.44,96.53,19940.0,91.0711,91.175,91.0711,91.1561,19940.0
2021-03-16 15:55:00,96.52,96.62,96.37,96.6,56517.0,91.1466,91.2411,91.005,91.2222,56517.0
2021-03-17 09:30:00,96.84,96.84,96.22,96.27,15416.0,91.4488,91.4488,90.8633,90.9106,15416.0
2021-03-17 09:35:00,96.25,96.38,96.02,96.29,3415.0,90.8917,91.0144,90.6745,90.9294,3415.0
2021-03-17 09:40:00,96.28,96.35,96.13,96.35,3298.0,90.92,90.9861,90.7784,90.9861,3298.0
2021-03-17 09:45:00,96.31,96.42,96.3,96.31,1529.0,90.9483,91.0522,90.9389,90.9483,1529.0
2021-03-17 09:50:00,96.39,96.45,96.03,96.03,1927.0,91.0239,91.0805,90.6839,90.6839,1927.0
2021-03-17 09:55:00,96.1,96.1,95.79,95.79,1807.0,90.75,90.75,90.4573,90.4573,1807.0
2021-03-17 10:00:00,95.77,95.77,95.57,95.57,1608.0,90.4384,90.4384,90.2495,90.2495,1608.0
2021-03-17 10:05:00,95.61,95.69,95.54,95.69,5885.0,90.2873,90.3628,90.2212,90.3628,5885.0
2021-03-17 10:10:00,95.64,95.81,95.6,95.64,3356.0,90.3156,90.4762,90.2779,90.3156,3356.0
2021-03-17 10:15:00,95.69,95.69,95.56,95.56,2031.0,90.3628,90.3628,90.2401,90.2401,2031.0
2021-03-17 10:20:00,95.49,95.56,95.46,95.48,3634.0,90.174,90.2401,90.1457,90.1645,3634.0
2021-03-17 10:25:00,95.39,95.6,95.38,95.55,6197.0,90.0795,90.2779,90.0701,90.2306,6197.0
2021-03-17 10:30:00,95.59,95.6,95.48,95.49,6071.0,90.2684,90.2779,90.1645,90.174,6071.0
2021-03-17 10:35:00,95.45,95.58,95.44,95.54,3607.0,90.1362,90.259,90.1268,90.2212,3607.0
2021-03-17 10:40:00,95.51,95.7,95.51,95.58,3981.0,90.1929,90.3723,90.1929,90.259,3981.0
2021-03-17 10:45:00,95.59,95.59,95.44,95.52,6387.0,90.2684,90.2684,90.1268,90.2023,6387.0
2021-03-17 10:50:00,95.54,95.59,95.46,95.51,6601.0,90.2212,90.2684,90.1457,90.1929,6601.0
2021-03-17 10:55:00,95.55,95.56,95.42,95.43,4428.0,90.2306,90.2401,90.1079,90.1173,4428.0
2021-03-17 11:00:00,95.51,95.54,95.45,95.54,4381.0,90.1929,90.2212,90.1362,90.2212,4381.0
2021-03-17 11:05:00,95.54,95.55,95.41,95.44,4892.0,90.2212,90.2306,90.0984,90.1268,4892.0
2021-03-17 11:10:00,95.49,95.49,95.37,95.46,4401.0,90.174,90.174,90.0607,90.1457,4401.0
2021-03-17 11:15:00,95.43,95.51,95.43,95.47,3156.0,90.1173,90.1929,90.1173,90.1551,3156.0
2021-03-17 11:20:00,95.43,95.53,95.43,95.5,3729.0,90.1173,90.2118,90.1173,90.1834,3729.0
2021-03-17 11:25:00,95.53,95.62,95.52,95.58,4338.0,90.2118,90.2967,90.2023,90.259,4338.0
2021-03-17 11:30:00,95.58,95.61,95.47,95.47,4487.0,90.259,90.2873,90.1551,90.1551,4487.0
2021-03-17 11:35:00,95.48,95.53,95.45,95.45,2827.0,90.1645,90.2118,90.1362,90.1362,2827.0
2021-03-17 11:40:00,95.49,95.5,95.36,95.43,4240.0,90.174,90.1834,90.0512,90.1173,4240.0
2021-03-17 11:45:00,95.47,95.56,95.47,95.51,7003.0,90.1551,90.2401,90.1551,90.1929,7003.0
2021-03-17 11:50:00,95.51,95.54,95.47,95.52,5757.0,90.1929,90.2212,90.1551,90.2023,5757.0
2021-03-17 11:55:00,95.49,95.63,95.49,95.59,7864.0,90.174,90.3062,90.174,90.2684,7864.0
2021-03-17 12:00:00,95.6,95.62,95.5,95.6,6584.0,90.2779,90.2967,90.1834,90.2779,6584.0
2021-03-17 12:05:00,95.58,95.72,95.49,95.72,12408.0,90.259,90.3912,90.174,90.3912,12408.0
2021-03-17 12:10:00,95.73,95.75,95.57,95.67,29447.0,90.4006,90.4195,90.2495,90.344,29447.0
2021-03-17 12:15:00,95.63,95.63,95.52,95.52,2175.0,90.3062,90.3062,90.2023,90.2023,2175.0
2021-03-17 12:20:00,95.5,95.5,95.43,95.43,1822.0,90.1834,90.1834,90.1173,90.1173,1822.0
2021-03-17 12:25:00,95.42,95.45,95.37,95.41,4438.0,90.1079,90.1362,90.0607,90.0984,4438.0
2021-03-17 12:30:00,95.39,95.4,95.23,95.24,7729.0,90.0795,90.089,89.9285,89.9379,7729.0
2021-03-17 12:35:00,95.21,95.21,95.06,95.07,2239.0,89.9096,89.9096,89.7679,89.7774,2239.0
2021-03-17 12:40:00,95.1,95.1,94.98,94.99,2744.0,89.8057,89.8057,89.6924,89.7018,2744.0
2021-03-17 12:45:00,94.99,95.08,94.96,94.97,2237.0,89.7018,89.7868,89.6735,89.6829,2237.0
2021-03-17 12:50:00,95.01,95.03,94.88,94.89,5531.0,89.7207,89.7396,89.5979,89.6074,5531.0
2021-03-17 12:55:00,94.94,94.95,94.79,94.8,7123.0,89.6546,89.664,89.513,89.5224,7123.0
2021-03-17 13:00:00,94.85,94.88,94.74,94.74,3797.0,89.5696,89.5979,89.4657,89.4657,3797.0
2021-03-17 13:05:00,94.78,94.8,94.7,94.78,3357.0,89.5035,89.5224,89.428,89.5035,3357.0
2021-03-17 13:10:00,94.75,94.86,94.74,94.85,4415.0,89.4752,89.5791,89.4657,89.5696,4415.0
2021-03-17 13:15:00,94.83,94.85,94.79,94.81,7244.0,89.5507,89.5696,89.513,89.5318,7244.0
2021-03-17 13:20:00,94.8,94.85,94.76,94.79,3150.0,89.5224,89.5696,89.4846,89.513,3150.0
2021-03-17 13:25:00,94.79,94.79,94.72,94.73,1899.0,89.513,89.513,89.4468,89.4563,1899.0
2021-03-17 13:30:00,94.71,94.85,94.71,94.8,5038.0,89.4374,89.5696,89.4374,89.5224,5038.0
2021-03-17 13:35:00,94.79,94.84,94.72,94.75,5831.0,89.513,89.5602,89.4468,89.4752,5831.0
2021-03-17 13:40:00,94.79,94.82,94.69,94.79,7245.0,89.513,89.5413,89.4185,89.513,7245.0
2021-03-17 13:45:00,94.77,94.8,94.62,94.71,10353.0,89.4941,89.5224,89.3524,89.4374,10353.0
2021-03-17 13:50:00,94.69,94.71,94.58,94.58,3828.0,89.4185,89.4374,89.3146,89.3146,3828.0
2021-03-17 13:55:00,94.57,94.71,94.57,94.68,3593.0,89.3052,89.4374,89.3052,89.4091,3593.0
2021-03-17 14:00:00,94.69,95.3,94.68,94.98,6434.0,89.4185,89.9946,89.4091,89.6924,6434.0
2021-03-17 14:05:00,94.96,94.99,94.86,94.86,2592.0,89.6735,89.7018,89.5791,89.5791,2592.0
2021-03-17 14:10:00,94.88,94.92,94.69,94.74,17385.0,89.5979,89.6357,89.4185,89.4657,17385.0
2021-03-17 14:15:00,94.73,94.73,94.62,94.63,9513.0,89.4563,89.4563,89.3524,89.3619,9513.0
2021-03-17 14:20:00,94.64,94.69,94.56,94.62,3902.0,89.3713,89.4185,89.2958,89.3524,3902.0
2021-03-17 14:25:00,94.63,94.66,94.53,94.53,5795.0,89.3619,89.3902,89.2674,89.2674,5795.0
2021-03-17 14:30:00,94.52,94.55,94.39,94.41,6532.0,89.258,89.2863,89.1352,89.1541,6532.0
2021-03-17 14:35:00,94.42,94.54,94.42,94.47,5062.0,89.1635,89.2769,89.1635,89.2108,5062.0
2021-03-17 14:40:00,94.48,94.56,94.44,94.54,6858.0,89.2202,89.2958,89.1824,89.2769,6858.0
2021-03-17 14:45:00,94.52,94.53,94.39,94.41,8280.0,89.258,89.2674,89.1352,89.1541,8280.0
2021-03-17 14:50:00,94.41,94.47,94.36,94.45,4501.0,89.1541,89.2108,89.1069,89.1919,4501.0
2021-03-17 14:55:00,94.45,94.47,94.38,94.39,5878.0,89.1919,89.2108,89.1258,89.1352,5878.0
2021-03-17 15:00:00,94.4,94.42,94.31,94.31,12604.0,89.1447,89.1635,89.0597,89.0597,12604.0
2021-03-17 15:05:00,94.28,94.33,94.18,94.23,7521.0,89.0313,89.0786,88.9369,88.9841,7521.0
2021-03-17 15:10:00,94.23,94.25,94.06,94.11,11784.0,88.9841,89.003,88.8236,88.8708,11784.0
2021-03-17 15:15:00,94.1,94.33,94.1,94.31,6643.0,88.8614,89.0786,88.8614,89.0597,6643.0
2021-03-17 15:20:00,94.31,94.47,94.31,94.38,4996.0,89.0597,89.2108,89.0597,89.1258,4996.0
2021-03-17 15:25:00,94.39,94.43,94.31,94.42,9252.0,89.1352,89.173,89.0597,89.1635,9252.0
2021-03-17 15:30:00,94.42,94.58,94.4,94.55,7153.0,89.1635,89.3146,89.1447,89.2863,7153.0
2021-03-17 15:35:00,94.54,94.8,94.53,94.74,12218.0,89.2769,89.5224,89.2674,89.4657,12218.0
2021-03-17 15:40:00,94.73,94.73,94.44,94.48,14124.0,89.4563,89.4563,89.1824,89.2202,14124.0
2021-03-17 15:45:00,94.5,94.55,94.34,94.34,16506.0,89.2391,89.2863,89.088,89.088,16506.0
2021-03-17 15:50:00,94.28,94.35,94.14,94.3,26677.0,89.0313,89.0974,88.8991,89.0502,26677.0
2021-03-17 15:55:00,94.28,94.31,94.14,94.19,64747.0,89.0313,89.0597,88.8991,88.9464,64747.0
2021-03-18 09:30:00,94.49,94.7,94.18,94.52,17869.0,89.2297,89.428,88.9369,89.258,17869.0
2021-03-18 09:35:00,94.6,94.67,94.45,94.45,2069.0,89.3335,89.3996,89.1919,89.1919,2069.0
2021-03-18 09:40:00,94.48,94.93,94.48,94.93,2000.0,89.2202,89.6452,89.2202,89.6452,2000.0
2021-03-18 09:45:00,94.78,94.8,94.62,94.7,6097.0,89.5035,89.5224,89.3524,89.428,6097.0
2021-03-18 09:50:00,94.75,94.83,94.67,94.78,5775.0,89.4752,89.5507,89.3996,89.5035,5775.0
2021-03-18 09:55:00,94.8,94.83,94.71,94.75,5852.0,89.5224,89.5507,89.4374,89.4752,5852.0
2021-03-18 10:00:00,94.69,95.13,94.69,95.09,10317.0,89.4185,89.834,89.4185,89.7962,10317.0
2021-03-18 10:05:00,95.1,95.4,95.06,95.4,14377.0,89.8057,90.089,89.7679,90.089,14377.0
2021-03-18 10:10:00,95.4,95.43,95.25,95.36,5882.0,90.089,90.1173,89.9473,90.0512,5882.0
2021-03-18 10:15:00,95.3,95.34,95.26,95.31,12662.0,89.9946,90.0323,89.9568,90.004,12662.0
2021-03-18 10:20:00,95.34,95.35,95.15,95.3,15902.0,90.0323,90.0418,89.8529,89.9946,15902.0
2021-03-18 10:25:00,95.26,95.34,95.2,95.22,4972.0,89.9568,90.0323,89.9001,89.919,4972.0
2021-03-18 10:30:00,95.24,95.34,95.11,95.11,7309.0,89.9379,90.0323,89.8151,89.8151,7309.0
2021-03-18 10:35:00,95.12,95.36,95.12,95.22,4654.0,89.8246,90.0512,89.8246,89.919,4654.0
2021-03-18 10:40:00,95.28,95.35,95.26,95.29,9508.0,89.9757,90.0418,89.9568,89.9851,9508.0
2021-03-18 10:45:00,95.28,95.37,95.2,95.25,58154.0,89.9757,90.0607,89.9001,89.9473,58154.0
2021-03-18 10:50:00,95.27,95.48,95.25,95.45,13645.0,89.9662,90.1645,89.9473,90.1362,13645.0
2021-03-18 10:55:00,95.45,95.56,95.37,95.43,31382.0,90.1362,90.2401,90.0607,90.1173,31382.0
2021-03-18 11:00:00,95.47,95.64,95.47,95.64,6127.0,90.1551,90.3156,90.1551,90.3156,6127.0
2021-03-18 11:05:00,95.6,95.85,95.54,95.77,3867.0,90.2779,90.5139,90.2212,90.4384,3867.0
2021-03-18 11:10:00,95.76,95.93,95.76,95.87,1819.0,90.429,90.5895,90.429,90.5328,1819.0
2021-03-18 11:15:00,95.87,95.94,95.78,95.94,4404.0,90.5328,90.5989,90.4478,90.5989,4404.0
2021-03-18 11:20:00,95.94,95.97,95.79,95.79,3738.0,90.5989,90.6273,90.4573,90.4573,3738.0
2021-03-18 11:25:00,95.84,95.95,95.77,95.95,3857.0,90.5045,90.6084,90.4384,90.6084,3857.0
2021-03-18 11:30:00,95.98,95.99,95.85,95.98,4612.0,90.6367,90.6461,90.5139,90.6367,4612.0
2021-03-18 11:35:00,95.97,96.18,95.94,96.12,5608.0,90.6273,90.8256,90.5989,90.7689,5608.0
2021-03-18 11:40:00,96.15,96.27,96.13,96.26,3121.0,90.7972,90.9106,90.7784,90.9011,3121.0
2021-03-18 11:45:00,96.23,96.23,96.13,96.22,1446.0,90.8728,90.8728,90.7784,90.8633,1446.0
2021-03-18 11:50:00,96.19,96.31,96.15,96.27,4417.0,90.835,90.9483,90.7972,90.9106,4417.0
2021-03-18 11:55:00,96.29,96.37,96.27,96.31,1926.0,90.9294,91.005,90.9106,90.9483,1926.0
2021-03-18 12:00:00,96.36,96.36,96.31,96.32,3375.0,90.9955,90.9955,90.9483,90.9578,3375.0
2021-03-18 12:05:00,96.29,96.48,96.27,96.47,2773.0,90.9294,91.1089,90.9106,91.0994,2773.0
2021-03-18 12:10:00,96.42,96.42,96.3,96.3,900.0,91.0522,91.0522,90.9389,90.9389,900.0
2021-03-18 12:15:00,96.22,96.35,96.17,96.32,6187.0,90.8633,90.9861,90.8161,90.9578,6187.0
2021-03-18 12:20:00,96.32,96.38,96.29,96.29,3568.0,90.9578,91.0144,90.9294,90.9294,3568.0
2021-03-18 12:25:00,96.29,96.29,96.13,96.14,3389.0,90.9294,90.9294,90.7784,90.7878,3389.0
2021-03-18 12:30:00,96.21,96.36,96.21,96.36,13496.0,90.8539,90.9955,90.8539,90.9955,13496.0
2021-03-18 12:35:00,96.36,96.36,96.29,96.3,6922.0,90.9955,90.9955,90.9294,90.9389,6922.0
2021-03-18 12:40:00,96.29,96.34,96.25,96.32,3208.0,90.9294,90.9767,90.8917,90.9578,3208.0
2021-03-18 12:45:00,96.33,96.42,96.32,96.35,2689.0,90.9672,91.0522,90.9578,90.9861,2689.0
2021-03-18 12:50:00,96.38,96.44,96.33,96.4,2442.0,91.0144,91.0711,90.9672,91.0333,2442.0
2021-03-18 12:55:00,96.4,96.42,96.28,96.34,2498.0,91.0333,91.0522,90.92,90.9767,2498.0
2021-03-18 13:00:00,96.37,96.4,96.26,96.3,4020.0,91.005,91.0333,90.9011,90.9389,4020.0
2021-03-18 13:05:00,96.3,96.38,96.28,96.28,2407.0,90.9389,91.0144,90.92,90.92,2407.0
2021-03-18 13:10:00,96.25,96.25,96.14,96.14,2764.0,90.8917,90.8917,90.7878,90.7878,2764.0
2021-03-18 13:15:00,96.11,96.21,96.09,96.21,4516.0,90.7595,90.8539,90.7406,90.8539,4516.0
2021-03-18 13:20:00,96.23,96.36,96.23,96.3,3411.0,90.8728,90.9955,90.8728,90.9389,3411.0
2021-03-18 13:25:00,96.34,96.45,96.33,96.38,4852.0,90.9767,91.0805,90.9672,91.0144,4852.0
2021-03-18 13:30:00,96.38,96.46,96.34,96.45,3542.0,91.0144,91.09,90.9767,91.0805,3542.0
2021-03-18 13:35:00,96.48,96.54,96.41,96.44,4786.0,91.1089,91.1655,91.0428,91.0711,4786.0
2021-03-18 13:40:00,96.43,96.61,96.43,96.57,17606.0,91.0617,91.2316,91.0617,91.1939,17606.0
2021-03-18 13:45:00,96.6,96.65,96.49,96.61,11365.0,91.2222,91.2694,91.1183,91.2316,11365.0
2021-03-18 13:50:00,96.66,96.76,96.65,96.68,20446.0,91.2788,91.3733,91.2694,91.2977,20446.0
2021-03-18 13:55:00,96.69,96.78,96.64,96.66,35446.0,91.3072,91.3922,91.26,91.2788,35446.0
2021-03-18 14:00:00,96.66,96.66,96.41,96.41,5306.0,91.2788,91.2788,91.0428,91.0428,5306.0
2021-03-18 14:05:00,96.45,96.48,96.4,96.41,2384.0,91.0805,91.1089,91.0333,91.0428,2384.0
2021-03-18 14:10:00,96.42,96.5,96.38,96.5,5335.0,91.0522,91.1278,91.0144,91.1278,5335.0
2021-03-18 14:15:00,96.47,96.48,96.33,96.35,10187.0,91.0994,91.1089,90.9672,90.9861,10187.0
2021-03-18 14:20:00,96.32,96.58,96.32,96.57,3809.0,90.9578,91.2033,90.9578,91.1939,3809.0
2021-03-18 14:25:00,96.58,96.67,96.55,96.6,15542.0,91.2033,91.2883,91.175,91.2222,15542.0
2021-03-18 14:30:00,96.64,96.65,96.54,96.61,20579.0,91.26,91.2694,91.1655,91.2316,20579.0
2021-03-18 14:35:00,96.61,96.67,96.48,96.64,44817.0,91.2316,91.2883,91.1089,91.26,44817.0
2021-03-18 14:40:00,96.67,96.76,96.55,96.73,26340.0,91.2883,91.3733,91.175,91.3449,26340.0
2021-03-18 14:45:00,96.75,97.03,96.75,97.03,20219.0,91.3638,91.6282,91.3638,91.6282,20219.0
2021-03-18 14:50:00,97.04,97.05,96.89,96.95,10744.0,91.6377,91.6471,91.496,91.5527,10744.0
2021-03-18 14:55:00,96.98,97.01,96.91,96.95,8487.0,91.581,91.6094,91.5149,91.5527,8487.0
2021-03-18 15:00:00,96.93,97.02,96.87,97.02,21307.0,91.5338,91.6188,91.4772,91.6188,21307.0
2021-03-18 15:05:00,97.0,97.02,96.93,96.95,18223.0,91.5999,91.6188,91.5338,91.5527,18223.0
2021-03-18 15:10:00,96.97,97.03,96.94,96.98,16855.0,91.5716,91.6282,91.5433,91.581,16855.0
2021-03-18 15:15:00,96.98,97.03,96.94,97.03,13048.0,91.581,91.6282,91.5433,91.6282,13048.0
2021-03-18 15:20:00,97.05,97.07,96.93,96.97,13496.0,91.6471,91.666,91.5338,91.5716,13496.0
2021-03-18 15:25:00,96.99,97.07,96.94,97.05,20481.0,91.5905,91.666,91.5433,91.6471,20481.0
2021-03-18 15:30:00,97.02,97.1,96.89,96.94,29350.0,91.6188,91.6944,91.496,91.5433,29350.0
2021-03-18 15:35:00,96.94,96.99,96.73,96.78,23652.0,91.5433,91.5905,91.3449,91.3922,23652.0
2021-03-18 15:40:00,96.82,96.83,96.63,96.67,8997.0,91.4299,91.4394,91.2505,91.2883,8997.0
2021-03-18 15:45:00,96.67,96.77,96.62,96.66,12365.0,91.2883,91.3827,91.2411,91.2788,12365.0
2021-03-18 15:50:00,96.61,96.76,96.56,96.65,34572.0,91.2316,91.3733,91.1844,91.2694,34572.0
2021-03-18 15:55:00,96.63,96.86,96.61,96.72,74119.0,91.2505,91.4677,91.2316,91.3355,74119.0
2021-03-19 09:30:00,96.97,96.97,96.34,96.56,129570.0,91.5716,91.5716,90.9767,91.1844,129570.0
2021-03-19 09:35:00,96.57,96.75,96.55,96.66,2047.0,91.1939,91.3638,91.175,91.2788,2047.0
2021-03-19 09:40:00,96.54,96.63,96.38,96.38,5949.0,91.1655,91.2505,91.0144,91.0144,5949.0
2021-03-19 09:45:00,96.31,96.33,96.06,96.06,3530.0,90.9483,90.9672,90.7122,90.7122,3530.0
2021-03-19 09:50:00,96.08,96.1,95.63,95.82,8931.0,90.7311,90.75,90.3062,90.4856,8931.0
2021-03-19 09:55:00,95.83,95.85,95.67,95.85,4230.0,90.4951,90.5139,90.344,90.5139,4230.0
2021-03-19 10:00:00,95.81,96.01,95.8,95.98,3086.0,90.4762,90.665,90.4667,90.6367,3086.0
2021-03-19 10:05:00,96.02,96.16,96.02,96.11,1597.0,90.6745,90.8067,90.6745,90.7595,1597.0
2021-03-19 10:10:00,96.14,96.2,96.01,96.04,4004.0,90.7878,90.8445,90.665,90.6934,4004.0
2021-03-19 10:15:00,96.02,96.27,95.96,96.27,7606.0,90.6745,90.9106,90.6178,90.9106,7606.0
2021-03-19 10:20:00,96.3,96.3,96.11,96.26,1702.0,90.9389,90.9389,90.7595,90.9011,1702.0
2021-03-19 10:25:00,96.23,96.23,96.15,96.19,2261.0,90.8728,90.8728,90.7972,90.835,2261.0
2021-03-19 10:30:00,96.22,96.23,96.13,96.13,2348.0,90.8633,90.8728,90.7784,90.7784,2348.0
2021-03-19 10:35:00,96.11,96.13,95.77,95.77,4171.0,90.7595,90.7784,90.4384,90.4384,4171.0
2021-03-19 10:40:00,95.81,95.96,95.81,95.88,2014.0,90.4762,90.6178,90.4762,90.5423,2014.0
2021-03-19 10:45:00,95.88,95.92,95.79,95.9,3207.0,90.5423,90.58,90.4573,90.5612,3207.0
2021-03-19 10:50:00,95.94,96.09,95.93,96.09,3120.0,90.5989,90.7406,90.5895,90.7406,3120.0
2021-03-19 10:55:00,96.11,96.24,96.05,96.22,3043.0,90.7595,90.8822,90.7028,90.8633,3043.0
2021-03-19 11:00:00,96.25,96.35,96.23,96.24,1600.0,90.8917,90.9861,90.8728,90.8822,1600.0
2021-03-19 11:05:00,96.29,96.29,96.11,96.18,2091.0,90.9294,90.9294,90.7595,90.8256,2091.0
2021-03-19 11:10:00,96.15,96.2,96.03,96.11,2857.0,90.7972,90.8445,90.6839,90.7595,2857.0
2021-03-19 11:15:00,96.1,96.15,96.07,96.15,1937.0,90.75,90.7972,90.7217,90.7972,1937.0
2021-03-19 11:20:00,96.1,96.16,96.07,96.16,1872.0,90.75,90.8067,90.7217,90.8067,1872.0
2021-03-19 11:25:00,96.19,96.23,96.16,96.2,1644.0,90.835,90.8728,90.8067,90.8445,1644.0
2021-03-19 11:30:00,96.16,96.32,96.14,96.32,1270.0,90.8067,90.9578,90.7878,90.9578,1270.0
2021-03-19 11:35:00,96.34,96.34,96.28,96.34,1425.0,90.9767,90.9767,90.92,90.9767,1425.0
2021-03-19 11:40:00,96.32,96.44,96.29,96.44,2617.0,90.9578,91.0711,90.9294,91.0711,2617.0
2021-03-19 11:45:00,96.47,96.57,96.47,96.52,3665.0,91.0994,91.1939,91.0994,91.1466,3665.0
2021-03-19 11:50:00,96.53,96.66,96.53,96.65,2543.0,91.1561,91.2788,91.1561,91.2694,2543.0
2021-03-19 11:55:00,96.65,96.65,96.52,96.52,2017.0,91.2694,91.2694,91.1466,91.1466,2017.0
2021-03-19 12:00:00,96.54,96.59,96.51,96.52,2822.0,91.1655,91.2127,91.1372,91.1466,2822.0
2021-03-19 12:05:00,96.45,96.49,96.36,96.45,3218.0,91.0805,91.1183,90.9955,91.0805,3218.0
2021-03-19 12:10:00,96.4,96.41,96.37,96.38,1100.0,91.0333,91.0428,91.005,91.0144,1100.0
2021-03-19 12:15:00,96.41,96.51,96.4,96.51,2966.0,91.0428,91.1372,91.0333,91.1372,2966.0
2021-03-19 12:20:00,96.49,96.6,96.47,96.55,1349.0,91.1183,91.2222,91.0994,91.175,1349.0
2021-03-19 12:25:00,96.53,96.57,96.47,96.48,1409.0,91.1561,91.1939,91.0994,91.1089,1409.0
2021-03-19 12:30:00,96.51,96.55,96.45,96.45,1431.0,91.1372,91.175,91.0805,91.0805,1431.0
2021-03-19 12:35:00,96.43,96.45,96.36,96.36,3071.0,91.0617,91.0805,90.9955,90.9955,3071.0
2021-03-19 12:40:00,96.39,96.5,96.39,96.42,3192.0,91.0239,91.1278,91.0239,91.0522,3192.0
2021-03-19 12:45:00,96.45,96.48,96.4,96.46,1699.0,91.0805,91.1089,91.0333,91.09,1699.0
2021-03-19 12:50:00,96.45,96.56,96.45,96.49,3518.0,91.0805,91.1844,91.0805,91.1183,3518.0
2021-03-19 12:55:00,96.48,96.49,96.38,96.47,1534.0,91.1089,91.1183,91.0144,91.0994,1534.0
2021-03-19 13:00:00,96.43,96.47,96.36,96.39,3168.0,91.0617,91.0994,90.9955,91.0239,3168.0
2021-03-19 13:05:00,96.43,96.43,96.34,96.34,730.0,91.0617,91.0617,90.9767,90.9767,730.0
2021-03-19 13:10:00,96.34,96.36,96.24,96.32,4139.0,90.9767,90.9955,90.8822,90.9578,4139.0
2021-03-19 13:15:00,96.32,96.4,96.3,96.3,2309.0,90.9578,91.0333,90.9389,90.9389,2309.0
2021-03-19 13:20:00,96.31,96.35,96.28,96.34,2156.0,90.9483,90.9861,90.92,90.9767,2156.0
2021-03-19 13:25:00,96.33,96.36,96.3,96.35,1641.0,90.9672,90.9955,90.9389,90.9861,1641.0
2021-03-19 13:30:00,96.36,96.48,96.35,96.48,8877.0,90.9955,91.1089,90.9861,91.1089,8877.0
2021-03-19 13:35:00,96.46,96.6,96.46,96.49,4948.0,91.09,91.2222,91.09,91.1183,4948.0
2021-03-19 13:40:00,96.45,96.53,96.45,96.5,4855.0,91.0805,91.1561,91.0805,91.1278,4855.0
2021-03-19 13:45:00,96.56,96.61,96.55,96.61,1603.0,91.1844,91.2316,91.175,91.2316,1603.0
2021-03-19 13:50:00,96.63,96.68,96.62,96.68,1162.0,91.2505,91.2977,91.2411,91.2977,1162.0
2021-03-19 13:55:00,96.68,96.68,96.63,96.68,3119.0,91.2977,91.2977,91.2505,91.2977,3119.0
2021-03-19 14:00:00,96.72,96.73,96.62,96.62,2504.0,91.3355,91.3449,91.2411,91.2411,2504.0
2021-03-19 14:05:00,96.66,96.69,96.58,96.59,4961.0,91.2788,91.3072,91.2033,91.2127,4961.0
2021-03-19 14:10:00,96.55,96.59,96.52,96.56,2770.0,91.175,91.2127,91.1466,91.1844,2770.0
2021-03-19 14:15:00,96.57,96.66,96.52,96.66,4034.0,91.1939,91.2788,91.1466,91.2788,4034.0
2021-03-19 14:20:00,96.67,96.73,96.65,96.73,2709.0,91.2883,91.3449,91.2694,91.3449,2709.0
2021-03-19 14:25:00,96.74,96.74,96.68,96.74,4866.0,91.3544,91.3544,91.2977,91.3544,4866.0
2021-03-19 14:30:00,96.73,96.74,96.55,96.57,3141.0,91.3449,91.3544,91.175,91.1939,3141.0
2021-03-19 14:35:00,96.56,96.61,96.56,96.6,1614.0,91.1844,91.2316,91.1844,91.2222,1614.0
2021-03-19 14:40:00,96.59,96.72,96.59,96.68,2980.0,91.2127,91.3355,91.2127,91.2977,2980.0
2021-03-19 14:45:00,96.67,96.68,96.61,96.64,3040.0,91.2883,91.2977,91.2316,91.26,3040.0
2021-03-19 14:50:00,96.65,96.74,96.64,96.68,4276.0,91.2694,91.3544,91.26,91.2977,4276.0
2021-03-19 14:55:00,96.72,96.89,96.71,96.89,6024.0,91.3355,91.496,91.3261,91.496,6024.0
2021-03-19 15:00:00,96.93,96.94,96.84,96.9,7259.0,91.5338,91.5433,91.4488,91.5055,7259.0
2021-03-19 15:05:00,96.93,96.98,96.89,96.97,4855.0,91.5338,91.581,91.496,91.5716,4855.0
2021-03-19 15:10:00,96.96,97.02,96.95,96.99,7687.0,91.5621,91.6188,91.5527,91.5905,7687.0
2021-03-19 15:15:00,96.98,97.01,96.92,96.94,10185.0,91.581,91.6094,91.5244,91.5433,10185.0
2021-03-19 15:20:00,96.96,96.97,96.89,96.9,6453.0,91.5621,91.5716,91.496,91.5055,6453.0
2021-03-19 15:25:00,96.89,96.95,96.86,96.89,8898.0,91.496,91.5527,91.4677,91.496,8898.0
2021-03-19 15:30:00,96.89,96.93,96.81,96.91,8667.0,91.496,91.5338,91.4205,91.5149,8667.0
2021-03-19 15:35:00,96.91,96.98,96.91,96.91,10575.0,91.5149,91.581,91.5149,91.5149,10575.0
2021-03-19 15:40:00,96.93,97.29,96.93,97.05,51865.0,91.5338,91.8738,91.5338,91.6471,51865.0
2021-03-19 15:45:00,97.04,97.04,96.65,96.89,32466.0,91.6377,91.6377,91.2694,91.496,32466.0
2021-03-19 15:50:00,96.81,96.82,96.27,96.28,46995.0,91.4205,91.4299,90.9106,90.92,46995.0
2021-03-19 15:55:00,96.25,96.25,95.86,95.95,220624.0,90.8917,90.8917,90.5234,90.6084,220624.0
2021-03-22 09:30:00,95.99,95.99,95.38,95.38,20229.0,90.6461,90.6461,90.0701,90.0701,20229.0
2021-03-22 09:35:00,95.17,95.71,95.09,95.71,5506.0,89.8718,90.3817,89.7962,90.3817,5506.0
2021-03-22 09:40:00,95.66,95.85,95.54,95.77,8971.0,90.3345,90.5139,90.2212,90.4384,8971.0
2021-03-22 09:45:00,95.78,95.91,95.61,95.61,10966.0,90.4478,90.5706,90.2873,90.2873,10966.0
2021-03-22 09:50:00,95.58,95.65,95.45,95.65,7507.0,90.259,90.3251,90.1362,90.3251,7507.0
2021-03-22 09:55:00,95.65,95.94,95.64,95.87,6640.0,90.3251,90.5989,90.3156,90.5328,6640.0
2021-03-22 10:00:00,95.84,95.85,95.57,95.59,8474.0,90.5045,90.5139,90.2495,90.2684,8474.0
2021-03-22 10:05:00,95.57,95.74,95.54,95.72,10578.0,90.2495,90.4101,90.2212,90.3912,10578.0
2021-03-22 10:10:00,95.75,96.1,95.66,96.1,4983.0,90.4195,90.75,90.3345,90.75,4983.0
2021-03-22 10:15:00,96.08,96.11,95.81,95.84,4219.0,90.7311,90.7595,90.4762,90.5045,4219.0
2021-03-22 10:20:00,95.84,95.98,95.78,95.97,4300.0,90.5045,90.6367,90.4478,90.6273,4300.0
2021-03-22 10:25:00,95.94,96.03,95.87,95.87,4617.0,90.5989,90.6839,90.5328,90.5328,4617.0
2021-03-22 10:30:00,95.87,95.98,95.83,95.98,5158.0,90.5328,90.6367,90.4951,90.6367,5158.0
2021-03-22 10:35:00,95.96,95.99,95.74,95.8,3853.0,90.6178,90.6461,90.4101,90.4667,3853.0
2021-03-22 10:40:00,95.8,95.91,95.8,95.87,3330.0,90.4667,90.5706,90.4667,90.5328,3330.0
2021-03-22 10:45:00,95.86,96.05,95.86,96.05,5510.0,90.5234,90.7028,90.5234,90.7028,5510.0
2021-03-22 10:50:00,96.03,96.03,95.74,95.8,2832.0,90.6839,90.6839,90.4101,90.4667,2832.0
2021-03-22 10:55:00,95.78,95.9,95.75,95.87,7345.0,90.4478,90.5612,90.4195,90.5328,7345.0
2021-03-22 11:00:00,95.86,96.05,95.85,96.05,9366.0,90.5234,90.7028,90.5139,90.7028,9366.0
2021-03-22 11:05:00,96.08,96.08,96.01,96.08,4671.0,90.7311,90.7311,90.665,90.7311,4671.0
2021-03-22 11:10:00,96.07,96.08,95.83,95.84,2940.0,90.7217,90.7311,90.4951,90.5045,2940.0
2021-03-22 11:15:00,95.79,95.79,95.69,95.75,2484.0,90.4573,90.4573,90.3628,90.4195,2484.0
2021-03-22 11:20:00,95.76,95.89,95.73,95.82,3111.0,90.429,90.5517,90.4006,90.4856,3111.0
2021-03-22 11:25:00,95.85,95.89,95.77,95.84,4180.0,90.5139,90.5517,90.4384,90.5045,4180.0
2021-03-22 11:30:00,95.84,95.9,95.8,95.88,1675.0,90.5045,90.5612,90.4667,90.5423,1675.0
2021-03-22 11:35:00,95.91,95.99,95.8,95.95,8876.0,90.5706,90.6461,90.4667,90.6084,8876.0
2021-03-22 11:40:00,95.97,96.05,95.95,96.05,3010.0,90.6273,90.7028,90.6084,90.7028,3010.0
2021-03-22 11:45:00,96.04,96.04,95.97,96.02,3005.0,90.6934,90.6934,90.6273,90.6745,3005.0
2021-03-22 11:50:00,96.01,96.04,95.97,96.04,4577.0,90.665,90.6934,90.6273,90.6934,4577.0
2021-03-22 11:55:00,96.08,96.1,96.04,96.1,3051.0,90.7311,90.75,90.6934,90.75,3051.0
2021-03-22 12:00:00,96.1,96.12,96.09,96.11,2391.0,90.75,90.7689,90.7406,90.7595,2391.0
2021-03-22 12:05:00,96.11,96.14,95.95,95.97,8492.0,90.7595,90.7878,90.6084,90.6273,8492.0
2021-03-22 12:10:00,95.9,96.02,95.86,96.02,7033.0,90.5612,90.6745,90.5234,90.6745,7033.0
2021-03-22 12:15:00,95.98,96.04,95.96,96.02,4144.0,90.6367,90.6934,90.6178,90.6745,4144.0
2021-03-22 12:20:00,96.04,96.09,96.02,96.07,7042.0,90.6934,90.7406,90.6745,90.7217,7042.0
2021-03-22 12:25:00,96.09,96.16,96.08,96.13,5689.0,90.7406,90.8067,90.7311,90.7784,5689.0
2021-03-22 12:30:00,96.12,96.18,96.11,96.15,8699.0,90.7689,90.8256,90.7595,90.7972,8699.0
2021-03-22 12:35:00,96.16,96.22,96.16,96.22,4028.0,90.8067,90.8633,90.8067,90.8633,4028.0
2021-03-22 12:40:00,96.22,96.3,96.18,96.29,7980.0,90.8633,90.9389,90.8256,90.9294,7980.0
2021-03-22 12:45:00,96.29,96.34,96.27,96.28,5017.0,90.9294,90.9767,90.9106,90.92,5017.0
2021-03-22 12:50:00,96.28,96.33,96.28,96.32,4240.0,90.92,90.9672,90.92,90.9578,4240.0
2021-03-22 12:55:00,96.32,96.42,96.31,96.42,1958.0,90.9578,91.0522,90.9483,91.0522,1958.0
2021-03-22 13:00:00,96.43,96.45,96.39,96.4,4074.0,91.0617,91.0805,91.0239,91.0333,4074.0
2021-03-22 13:05:00,96.42,96.49,96.42,96.44,4695.0,91.0522,91.1183,91.0522,91.0711,4695.0
2021-03-22 13:10:00,96.39,96.41,96.29,96.41,5591.0,91.0239,91.0428,90.9294,91.0428,5591.0
2021-03-22 13:15:00,96.39,96.41,96.26,96.27,4353.0,91.0239,91.0428,90.9011,90.9106,4353.0
2021-03-22 13:20:00,96.25,96.34,96.24,96.34,5081.0,90.8917,90.9767,90.8822,90.9767,5081.0
2021-03-22 13:25:00,96.38,96.4,96.35,96.35,3091.0,91.0144,91.0333,90.9861,90.9861,3091.0
2021-03-22 13:30:00,96.36,96.39,96.35,96.38,2500.0,90.9955,91.0239,90.9861,91.0144,2500.0
2021-03-22 13:35:00,96.37,96.38,96.34,96.37,3362.0,91.005,91.0144,90.9767,91.005,3362.0
2021-03-22 13:40:00,96.38,96.45,96.35,96.42,4739.0,91.0144,91.0805,90.9861,91.0522,4739.0
2021-03-22 13:45:00,96.41,96.43,96.35,96.38,7902.0,91.0428,91.0617,90.9861,91.0144,7902.0
2021-03-22 13:50:00,96.35,96.39,96.25,96.25,4130.0,90.9861,91.0239,90.8917,90.8917,4130.0
2021-03-22 13:55:00,96.29,96.3,96.19,96.19,5074.0,90.9294,90.9389,90.835,90.835,5074.0
2021-03-22 14:00:00,96.16,96.3,96.16,96.28,4243.0,90.8067,90.9389,90.8067,90.92,4243.0
2021-03-22 14:05:00,96.29,96.3,96.23,96.26,4087.0,90.9294,90.9389,90.8728,90.9011,4087.0
2021-03-22 14:10:00,96.26,96.27,96.18,96.18,2136.0,90.9011,90.9106,90.8256,90.8256,2136.0
2021-03-22 14:15:00,96.21,96.28,96.21,96.27,3485.0,90.8539,90.92,90.8539,90.9106,3485.0
2021-03-22 14:20:00,96.28,96.31,96.27,96.28,2408.0,90.92,90.9483,90.9106,90.92,2408.0
2021-03-22 14:25:00,96.29,96.35,96.23,96.35,4329.0,90.9294,90.9861,90.8728,90.9861,4329.0
2021-03-22 14:30:00,96.33,96.42,96.33,96.39,4033.0,90.9672,91.0522,90.9672,91.0239,4033.0
2021-03-22 14:35:00,96.39,96.45,96.39,96.45,3105.0,91.0239,91.0805,91.0239,91.0805,3105.0
2021-03-22 14:40:00,96.44,96.52,96.41,96.5,6384.0,91.0711,91.1466,91.0428,91.1278,6384.0
2021-03-22 14:45:00,96.49,96.52,96.43,96.46,3361.0,91.1183,91.1466,91.0617,91.09,3361.0
2021-03-22 14:50:00,96.43,96.44,96.37,96.39,4005.0,91.0617,91.0711,91.005,91.0239,4005.0
2021-03-22 14:55:00,96.37,96.44,96.37,96.4,4202.0,91.005,91.0711,91.005,91.0333,4202.0
2021-03-22 15:00:00,96.39,96.47,96.39,96.45,6176.0,91.0239,91.0994,91.0239,91.0805,6176.0
2021-03-22 15:05:00,96.48,96.55,96.47,96.53,3327.0,91.1089,91.175,91.0994,91.1561,3327.0
2021-03-22 15:10:00,96.53,96.61,96.53,96.58,4638.0,91.1561,91.2316,91.1561,91.2033,4638.0
2021-03-22 15:15:00,96.61,96.63,96.46,96.47,5941.0,91.2316,91.2505,91.09,91.0994,5941.0
2021-03-22 15:20:00,96.47,96.48,96.42,96.45,7578.0,91.0994,91.1089,91.0522,91.0805,7578.0
2021-03-22 15:25:00,96.46,96.52,96.41,96.52,7357.0,91.09,91.1466,91.0428,91.1466,7357.0
2021-03-22 15:30:00,96.51,96.64,96.51,96.64,14743.0,91.1372,91.26,91.1372,91.26,14743.0
2021-03-22 15:35:00,96.65,96.71,96.65,96.66,20604.0,91.2694,91.3261,91.2694,91.2788,20604.0
2021-03-22 15:40:00,96.66,96.66,96.56,96.58,16636.0,91.2788,91.2788,91.1844,91.2033,16636.0
2021-03-22 15:45:00,96.59,96.62,96.56,96.56,17394.0,91.2127,91.2411,91.1844,91.1844,17394.0
2021-03-22 15:50:00,96.57,96.57,96.43,96.44,27476.0,91.1939,91.1939,91.0617,91.0711,27476.0
2021-03-22 15:55:00,96.44,96.67,96.41,96.66,61389.0,91.0711,91.2883,91.0428,91.2788,61389.0
2021-03-23 09:30:00,95.96,96.34,95.78,96.25,30270.0,90.6178,90.9767,90.4478,90.8917,30270.0
2021-03-23 09:35:00,96.12,96.41,96.02,96.12,33022.0,90.7689,91.0428,90.6745,90.7689,33022.0
2021-03-23 09:40:00,96.12,96.28,96.03,96.25,6482.0,90.7689,90.92,90.6839,90.8917,6482.0
2021-03-23 09:45:00,96.29,96.43,96.26,96.38,6193.0,90.9294,91.0617,90.9011,91.0144,6193.0
2021-03-23 09:50:00,96.39,96.39,96.11,96.17,12142.0,91.0239,91.0239,90.7595,90.8161,12142.0
2021-03-23 09:55:00,96.2,96.54,96.2,96.48,5543.0,90.8445,91.1655,90.8445,91.1089,5543.0
2021-03-23 10:00:00,96.5,96.5,96.33,96.44,8580.0,91.1278,91.1278,90.9672,91.0711,8580.0
2021-03-23 10:05:00,96.42,96.42,96.23,96.26,11318.0,91.0522,91.0522,90.8728,90.9011,11318.0
2021-03-23 10:10:00,96.31,96.4,96.27,96.39,10377.0,90.9483,91.0333,90.9106,91.0239,10377.0
2021-03-23 10:15:00,96.43,96.65,96.43,96.65,5395.0,91.0617,91.2694,91.0617,91.2694,5395.0
2021-03-23 10:20:00,96.64,96.83,96.62,96.73,5730.0,91.26,91.4394,91.2411,91.3449,5730.0
2021-03-23 10:25:00,96.69,96.82,96.67,96.68,6384.0,91.3072,91.4299,91.2883,91.2977,6384.0
2021-03-23 10:30:00,96.7,96.8,96.58,96.58,14780.0,91.3166,91.4111,91.2033,91.2033,14780.0
2021-03-23 10:35:00,96.61,96.63,96.46,96.62,3723.0,91.2316,91.2505,91.09,91.2411,3723.0
2021-03-23 10:40:00,96.59,96.63,96.5,96.5,4066.0,91.2127,91.2505,91.1278,91.1278,4066.0
2021-03-23 10:45:00,96.52,96.55,96.5,96.5,2942.0,91.1466,91.175,91.1278,91.1278,2942.0
2021-03-23 10:50:00,96.53,96.62,96.52,96.62,2923.0,91.1561,91.2411,91.1466,91.2411,2923.0
2021-03-23 10:55:00,96.65,96.65,96.57,96.58,2828.0,91.2694,91.2694,91.1939,91.2033,2828.0
2021-03-23 11:00:00,96.6,96.69,96.58,96.6,4763.0,91.2222,91.3072,91.2033,91.2222,4763.0
2021-03-23 11:05:00,96.59,96.62,96.48,96.59,3380.0,91.2127,91.2411,91.1089,91.2127,3380.0
2021-03-23 11:10:00,96.57,96.7,96.55,96.63,5566.0,91.1939,91.3166,91.175,91.2505,5566.0
2021-03-23 11:15:00,96.64,96.71,96.61,96.7,1647.0,91.26,91.3261,91.2316,91.3166,1647.0
2021-03-23 11:20:00,96.69,96.83,96.63,96.8,2231.0,91.3072,91.4394,91.2505,91.4111,2231.0
2021-03-23 11:25:00,96.79,96.96,96.79,96.96,1153.0,91.4016,91.5621,91.4016,91.5621,1153.0
2021-03-23 11:30:00,96.95,96.98,96.92,96.97,5983.0,91.5527,91.581,91.5244,91.5716,5983.0
2021-03-23 11:35:00,96.96,97.08,96.92,96.92,7672.0,91.5621,91.6755,91.5244,91.5244,7672.0
2021-03-23 11:40:00,96.92,96.94,96.88,96.9,2603.0,91.5244,91.5433,91.4866,91.5055,2603.0
2021-03-23 11:45:00,96.92,96.97,96.89,96.97,1800.0,91.5244,91.5716,91.496,91.5716,1800.0
2021-03-23 11:50:00,97.02,97.02,96.94,96.97,4076.0,91.6188,91.6188,91.5433,91.5716,4076.0
2021-03-23 11:55:00,96.95,97.05,96.94,97.02,2283.0,91.5527,91.6471,91.5433,91.6188,2283.0
2021-03-23 12:00:00,96.99,97.13,96.99,97.08,2513.0,91.5905,91.7227,91.5905,91.6755,2513.0
2021-03-23 12:05:00,97.06,97.12,96.95,97.12,8235.0,91.6566,91.7132,91.5527,91.7132,8235.0
2021-03-23 12:10:00,97.12,97.18,97.1,97.16,4828.0,91.7132,91.7699,91.6944,91.751,4828.0
2021-03-23 12:15:00,97.15,97.23,97.08,97.13,4772.0,91.7416,91.8171,91.6755,91.7227,4772.0
2021-03-23 12:20:00,97.14,97.14,97.08,97.12,2882.0,91.7321,91.7321,91.6755,91.7132,2882.0
2021-03-23 12:25:00,97.14,97.14,97.06,97.11,2325.0,91.7321,91.7321,91.6566,91.7038,2325.0
2021-03-23 12:30:00,97.11,97.11,97.02,97.05,2445.0,91.7038,91.7038,91.6188,91.6471,2445.0
2021-03-23 12:35:00,97.06,97.14,97.04,97.14,3925.0,91.6566,91.7321,91.6377,91.7321,3925.0
2021-03-23 12:40:00,97.12,97.12,97.05,97.05,930.0,91.7132,91.7132,91.6471,91.6471,930.0
2021-03-23 12:45:00,97.07,97.07,96.94,97.02,4120.0,91.666,91.666,91.5433,91.6188,4120.0
2021-03-23 12:50:00,97.01,97.04,96.99,97.04,3329.0,91.6094,91.6377,91.5905,91.6377,3329.0
2021-03-23 12:55:00,97.05,97.09,97.04,97.08,2058.0,91.6471,91.6849,91.6377,91.6755,2058.0
2021-03-23 13:00:00,97.08,97.13,97.05,97.11,5328.0,91.6755,91.7227,91.6471,91.7038,5328.0
2021-03-23 13:05:00,97.11,97.11,96.99,97.0,3303.0,91.7038,91.7038,91.5905,91.5999,3303.0
2021-03-23 13:10:00,97.0,97.11,96.97,97.11,4215.0,91.5999,91.7038,91.5716,91.7038,4215.0
2021-03-23 13:15:00,97.11,97.17,97.11,97.16,9476.0,91.7038,91.7605,91.7038,91.751,9476.0
2021-03-23 13:20:00,97.16,97.17,97.13,97.16,9028.0,91.751,91.7605,91.7227,91.751,9028.0
2021-03-23 13:25:00,97.15,97.15,97.09,97.15,5550.0,91.7416,91.7416,91.6849,91.7416,5550.0
2021-03-23 13:30:00,97.13,97.15,97.05,97.06,6611.0,91.7227,91.7416,91.6471,91.6566,6611.0
2021-03-23 13:35:00,97.07,97.17,97.06,97.08,8488.0,91.666,91.7605,91.6566,91.6755,8488.0
2021-03-23 13:40:00,97.07,97.11,97.03,97.03,3315.0,91.666,91.7038,91.6282,91.6282,3315.0
2021-03-23 13:45:00,97.03,97.1,97.01,97.1,5529.0,91.6282,91.6944,91.6094,91.6944,5529.0
2021-03-23 13:50:00,97.09,97.12,97.07,97.09,4230.0,91.6849,91.7132,91.666,91.6849,4230.0
2021-03-23 13:55:00,97.12,97.14,97.05,97.06,5473.0,91.7132,91.7321,91.6471,91.6566,5473.0
2021-03-23 14:00:00,97.06,97.1,97.04,97.09,5097.0,91.6566,91.6944,91.6377,91.6849,5097.0
2021-03-23 14:05:00,97.09,97.12,97.04,97.12,6387.0,91.6849,91.7132,91.6377,91.7132,6387.0
2021-03-23 14:10:00,97.12,97.15,97.1,97.14,4623.0,91.7132,91.7416,91.6944,91.7321,4623.0
2021-03-23 14:15:00,97.12,97.15,97.07,97.14,6993.0,91.7132,91.7416,91.666,91.7321,6993.0
2021-03-23 14:20:00,97.14,97.16,97.12,97.13,4179.0,91.7321,91.751,91.7132,91.7227,4179.0
2021-03-23 14:25:00,97.15,97.18,97.1,97.15,7682.0,91.7416,91.7699,91.6944,91.7416,7682.0
2021-03-23 14:30:00,97.16,97.16,96.99,97.01,5770.0,91.751,91.751,91.5905,91.6094,5770.0
2021-03-23 14:35:00,97.0,97.07,97.0,97.04,4658.0,91.5999,91.666,91.5999,91.6377,4658.0
2021-03-23 14:40:00,97.04,97.09,96.97,97.09,6815.0,91.6377,91.6849,91.5716,91.6849,6815.0
2021-03-23 14:45:00,97.07,97.15,97.01,97.14,9723.0,91.666,91.7416,91.6094,91.7321,9723.0
2021-03-23 14:50:00,97.13,97.16,97.07,97.07,8477.0,91.7227,91.751,91.666,91.666,8477.0
2021-03-23 14:55:00,97.07,97.09,97.0,97.0,5048.0,91.666,91.6849,91.5999,91.5999,5048.0
2021-03-23 15:00:00,97.04,97.06,96.96,97.03,13345.0,91.6377,91.6566,91.5621,91.6282,13345.0
2021-03-23 15:05:00,97.02,97.04,96.96,96.96,9219.0,91.6188,91.6377,91.5621,91.5621,9219.0
2021-03-23 15:10:00,96.97,96.97,96.76,96.83,6247.0,91.5716,91.5716,91.3733,91.4394,6247.0
2021-03-23 15:15:00,96.83,96.83,96.74,96.79,6281.0,91.4394,91.4394,91.3544,91.4016,6281.0
2021-03-23 15:20:00,96.79,96.81,96.65,96.65,8839.0,91.4016,91.4205,91.2694,91.2694,8839.0
2021-03-23 15:25:00,96.63,96.77,96.6,96.7,10058.0,91.2505,91.3827,91.2222,91.3166,10058.0
2021-03-23 15:30:00,96.69,96.75,96.48,96.48,10112.0,91.3072,91.3638,91.1089,91.1089,10112.0
2021-03-23 15:35:00,96.47,96.5,96.39,96.5,14366.0,91.0994,91.1278,91.0239,91.1278,14366.0
2021-03-23 15:40:00,96.47,96.54,96.31,96.37,16020.0,91.0994,91.1655,90.9483,91.005,16020.0
2021-03-23 15:45:00,96.37,96.58,96.37,96.52,14079.0,91.005,91.2033,91.005,91.1466,14079.0
2021-03-23 15:50:00,96.51,96.57,96.4,96.54,24439.0,91.1372,91.1939,91.0333,91.1655,24439.0
2021-03-23 15:55:00,96.55,96.84,96.55,96.81,58794.0,91.175,91.4488,91.175,91.4205,58794.0
2021-03-24 09:30:00,96.75,97.13,96.75,96.91,19981.0,91.3638,91.7227,91.3638,91.5149,19981.0
2021-03-24 09:35:00,96.95,97.2,96.91,97.2,10848.0,91.5527,91.7888,91.5149,91.7888,10848.0
2021-03-24 09:40:00,97.23,97.49,97.23,97.47,8071.0,91.8171,92.0626,91.8171,92.0438,8071.0
2021-03-24 09:45:00,97.5,97.89,97.5,97.85,46262.0,92.0721,92.4404,92.0721,92.4026,46262.0
2021-03-24 09:50:00,97.79,97.99,97.61,97.61,39812.0,92.3459,92.5348,92.176,92.176,39812.0
2021-03-24 09:55:00,97.66,97.77,97.47,97.71,15855.0,92.2232,92.3271,92.0438,92.2704,15855.0
2021-03-24 10:00:00,97.72,97.8,97.6,97.76,10437.0,92.2798,92.3554,92.1665,92.3176,10437.0
2021-03-24 10:05:00,97.68,97.72,97.57,97.6,4301.0,92.2421,92.2798,92.1382,92.1665,4301.0
2021-03-24 10:10:00,97.57,97.66,97.48,97.65,2767.0,92.1382,92.2232,92.0532,92.2137,2767.0
2021-03-24 10:15:00,97.65,97.65,97.52,97.55,3993.0,92.2137,92.2137,92.091,92.1193,3993.0
2021-03-24 10:20:00,97.6,97.61,97.45,97.51,3000.0,92.1665,92.176,92.0249,92.0815,3000.0
2021-03-24 10:25:00,97.42,97.52,97.4,97.52,3210.0,91.9965,92.091,91.9776,92.091,3210.0
2021-03-24 10:30:00,97.6,97.78,97.59,97.77,4000.0,92.1665,92.3365,92.1571,92.3271,4000.0
2021-03-24 10:35:00,97.77,98.0,97.75,97.89,35162.0,92.3271,92.5442,92.3082,92.4404,35162.0
2021-03-24 10:40:00,97.92,98.18,97.92,98.05,18472.0,92.4687,92.7142,92.4687,92.5915,18472.0
2021-03-24 10:45:00,98.09,98.18,97.95,98.11,14405.0,92.6292,92.7142,92.497,92.6481,14405.0
2021-03-24 10:50:00,98.14,98.18,98.03,98.1,5414.0,92.6765,92.7142,92.5726,92.6387,5414.0
2021-03-24 10:55:00,98.07,98.14,97.95,98.09,4704.0,92.6104,92.6765,92.497,92.6292,4704.0
2021-03-24 11:00:00,98.12,98.16,98.07,98.13,7588.0,92.6576,92.6953,92.6104,92.667,7588.0
2021-03-24 11:05:00,98.12,98.18,98.04,98.14,3179.0,92.6576,92.7142,92.582,92.6765,3179.0
2021-03-24 11:10:00,98.14,98.3,98.1,98.27,45869.0,92.6765,92.8275,92.6387,92.7992,45869.0
2021-03-24 11:15:00,98.24,98.35,98.2,98.27,3000.0,92.7709,92.8748,92.7331,92.7992,3000.0
2021-03-24 11:20:00,98.19,98.22,98.03,98.19,4119.0,92.7237,92.752,92.5726,92.7237,4119.0
2021-03-24 11:25:00,98.23,98.27,98.08,98.15,4889.0,92.7614,92.7992,92.6198,92.6859,4889.0
2021-03-24 11:30:00,98.18,98.24,98.16,98.24,3960.0,92.7142,92.7709,92.6953,92.7709,3960.0
2021-03-24 11:35:00,98.22,98.43,98.21,98.38,9452.0,92.752,92.9503,92.7426,92.9031,9452.0
2021-03-24 11:40:00,98.4,98.47,98.36,98.47,2184.0,92.922,92.9881,92.8842,92.9881,2184.0
2021-03-24 11:45:00,98.48,98.52,98.4,98.48,7475.0,92.9975,93.0353,92.922,92.9975,7475.0
2021-03-24 11:50:00,98.47,98.58,98.47,98.51,4275.0,92.9881,93.092,92.9881,93.0259,4275.0
2021-03-24 11:55:00,98.49,98.5,98.36,98.36,4689.0,93.007,93.0164,92.8842,92.8842,4689.0
2021-03-24 12:00:00,98.41,98.52,98.41,98.52,8413.0,92.9314,93.0353,92.9314,93.0353,8413.0
2021-03-24 12:05:00,98.52,98.52,98.46,98.46,1696.0,93.0353,93.0353,92.9786,92.9786,1696.0
2021-03-24 12:10:00,98.44,98.48,98.33,98.35,3386.0,92.9598,92.9975,92.8559,92.8748,3386.0
2021-03-24 12:15:00,98.37,98.46,98.37,98.4,4962.0,92.8936,92.9786,92.8936,92.922,4962.0
2021-03-24 12:20:00,98.4,98.45,98.34,98.43,2745.0,92.922,92.9692,92.8653,92.9503,2745.0
2021-03-24 12:25:00,98.44,98.48,98.42,98.46,6971.0,92.9598,92.9975,92.9409,92.9786,6971.0
2021-03-24 12:30:00,98.45,98.51,98.43,98.5,5973.0,92.9692,93.0259,92.9503,93.0164,5973.0
2021-03-24 12:35:00,98.51,98.58,98.48,98.48,7377.0,93.0259,93.092,92.9975,92.9975,7377.0
2021-03-24 12:40:00,98.5,98.53,98.43,98.5,23637.0,93.0164,93.0447,92.9503,93.0164,23637.0
2021-03-24 12:45:00,98.51,98.52,98.39,98.4,5112.0,93.0259,93.0353,92.9125,92.922,5112.0
2021-03-24 12:50:00,98.38,98.47,98.31,98.42,3994.0,92.9031,92.9881,92.837,92.9409,3994.0
2021-03-24 12:55:00,98.37,98.46,98.36,98.42,2285.0,92.8936,92.9786,92.8842,92.9409,2285.0
2021-03-24 13:00:00,98.35,98.43,98.33,98.43,3800.0,92.8748,92.9503,92.8559,92.9503,3800.0
2021-03-24 13:05:00,98.45,98.45,98.3,98.32,2533.0,92.9692,92.9692,92.8275,92.8464,2533.0
2021-03-24 13:10:00,98.35,98.41,98.31,98.34,3487.0,92.8748,92.9314,92.837,92.8653,3487.0
2021-03-24 13:15:00,98.33,98.33,98.18,98.24,2369.0,92.8559,92.8559,92.7142,92.7709,2369.0
2021-03-24 13:20:00,98.24,98.33,98.23,98.29,4717.0,92.7709,92.8559,92.7614,92.8181,4717.0
2021-03-24 13:25:00,98.27,98.34,98.27,98.34,3030.0,92.7992,92.8653,92.7992,92.8653,3030.0
2021-03-24 13:30:00,98.33,98.35,98.22,98.22,5288.0,92.8559,92.8748,92.752,92.752,5288.0
2021-03-24 13:35:00,98.21,98.21,98.14,98.2,2476.0,92.7426,92.7426,92.6765,92.7331,2476.0
2021-03-24 13:40:00,98.16,98.2,97.98,97.98,3042.0,92.6953,92.7331,92.5254,92.5254,3042.0
2021-03-24 13:45:00,97.95,98.1,97.95,98.09,5479.0,92.497,92.6387,92.497,92.6292,5479.0
2021-03-24 13:50:00,98.11,98.16,98.09,98.13,5326.0,92.6481,92.6953,92.6292,92.667,5326.0
2021-03-24 13:55:00,98.16,98.23,98.15,98.17,3751.0,92.6953,92.7614,92.6859,92.7048,3751.0
2021-03-24 14:00:00,98.16,98.21,98.13,98.19,1610.0,92.6953,92.7426,92.667,92.7237,1610.0
2021-03-24 14:05:00,98.19,98.2,98.11,98.11,2502.0,92.7237,92.7331,92.6481,92.6481,2502.0
2021-03-24 14:10:00,98.14,98.32,98.14,98.32,3418.0,92.6765,92.8464,92.6765,92.8464,3418.0
2021-03-24 14:15:00,98.32,98.45,98.32,98.39,4016.0,92.8464,92.9692,92.8464,92.9125,4016.0
2021-03-24 14:20:00,98.41,98.41,98.35,98.4,3361.0,92.9314,92.9314,92.8748,92.922,3361.0
2021-03-24 14:25:00,98.39,98.39,98.29,98.3,2201.0,92.9125,92.9125,92.8181,92.8275,2201.0
2021-03-24 14:30:00,98.29,98.29,98.17,98.24,2421.0,92.8181,92.8181,92.7048,92.7709,2421.0
2021-03-24 14:35:00,98.25,98.33,98.23,98.32,4564.0,92.7803,92.8559,92.7614,92.8464,4564.0
2021-03-24 14:40:00,98.35,98.4,98.29,98.29,3057.0,92.8748,92.922,92.8181,92.8181,3057.0
2021-03-24 14:45:00,98.3,98.44,98.28,98.44,3982.0,92.8275,92.9598,92.8087,92.9598,3982.0
2021-03-24 14:50:00,98.41,98.48,98.35,98.35,5387.0,92.9314,92.9975,92.8748,92.8748,5387.0
2021-03-24 14:55:00,98.36,98.48,98.33,98.43,5249.0,92.8842,92.9975,92.8559,92.9503,5249.0
2021-03-24 15:00:00,98.37,98.44,98.33,98.43,3092.0,92.8936,92.9598,92.8559,92.9503,3092.0
2021-03-24 15:05:00,98.41,98.49,98.41,98.45,6915.0,92.9314,93.007,92.9314,92.9692,6915.0
2021-03-24 15:10:00,98.45,98.47,98.4,98.4,4131.0,92.9692,92.9881,92.922,92.922,4131.0
2021-03-24 15:15:00,98.43,98.49,98.42,98.45,12462.0,92.9503,93.007,92.9409,92.9692,12462.0
2021-03-24 15:20:00,98.43,98.49,98.34,98.47,7538.0,92.9503,93.007,92.8653,92.9881,7538.0
2021-03-24 15:25:00,98.47,98.61,98.47,98.51,5192.0,92.9881,93.1203,92.9881,93.0259,5192.0
2021-03-24 15:30:00,98.53,98.6,98.44,98.44,7597.0,93.0447,93.1108,92.9598,92.9598,7597.0
2021-03-24 15:35:00,98.46,98.57,98.4,98.54,12972.0,92.9786,93.0825,92.922,93.0542,12972.0
2021-03-24 15:40:00,98.51,98.57,98.47,98.47,14392.0,93.0259,93.0825,92.9881,92.9881,14392.0
2021-03-24 15:45:00,98.48,98.54,98.38,98.38,39442.0,92.9975,93.0542,92.9031,92.9031,39442.0
2021-03-24 15:50:00,98.41,98.46,98.33,98.4,68510.0,92.9314,92.9786,92.8559,92.922,68510.0
2021-03-24 15:55:00,98.41,98.41,98.13,98.23,97327.0,92.9314,92.9314,92.667,92.7614,97327.0
2021-03-25 09:30:00,98.53,98.76,98.02,98.21,18211.0,93.0447,93.2619,92.5631,92.7426,18211.0
2021-03-25 09:35:00,97.96,98.2,97.61,97.87,15106.0,92.5065,92.7331,92.176,92.4215,15106.0
2021-03-25 09:40:00,97.91,97.92,97.72,97.83,2977.0,92.4593,92.4687,92.2798,92.3837,2977.0
2021-03-25 09:45:00,97.78,98.05,97.77,98.05,5519.0,92.3365,92.5915,92.3271,92.5915,5519.0
2021-03-25 09:50:00,98.09,98.32,98.09,98.18,7868.0,92.6292,92.8464,92.6292,92.7142,7868.0
2021-03-25 09:55:00,98.16,98.25,97.93,97.93,17583.0,92.6953,92.7803,92.4781,92.4781,17583.0
2021-03-25 10:00:00,97.92,98.02,97.74,97.86,17131.0,92.4687,92.5631,92.2987,92.412,17131.0
2021-03-25 10:05:00,97.89,98.21,97.89,98.09,3100.0,92.4404,92.7426,92.4404,92.6292,3100.0
2021-03-25 10:10:00,98.03,98.12,97.99,98.01,4133.0,92.5726,92.6576,92.5348,92.5537,4133.0
2021-03-25 10:15:00,98.11,98.19,98.06,98.11,7720.0,92.6481,92.7237,92.6009,92.6481,7720.0
2021-03-25 10:20:00,98.11,98.25,98.09,98.23,5254.0,92.6481,92.7803,92.6292,92.7614,5254.0
2021-03-25 10:25:00,98.22,98.32,98.18,98.32,5103.0,92.752,92.8464,92.7142,92.8464,5103.0
2021-03-25 10:30:00,98.3,98.36,98.3,98.36,3522.0,92.8275,92.8842,92.8275,92.8842,3522.0
2021-03-25 10:35:00,98.35,98.41,98.32,98.35,6851.0,92.8748,92.9314,92.8464,92.8748,6851.0
2021-03-25 10:40:00,98.35,98.61,98.35,98.6,11543.0,92.8748,93.1203,92.8748,93.1108,11543.0
2021-03-25 10:45:00,98.55,98.73,98.55,98.67,13159.0,93.0636,93.2336,93.0636,93.1769,13159.0
2021-03-25 10:50:00,98.69,98.87,98.64,98.84,11081.0,93.1958,93.3658,93.1486,93.3375,11081.0
2021-03-25 10:55:00,98.84,98.92,98.79,98.81,10311.0,93.3375,93.413,93.2903,93.3092,10311.0
2021-03-25 11:00:00,98.83,98.88,98.76,98.76,5817.0,93.328,93.3753,93.2619,93.2619,5817.0
2021-03-25 11:05:00,98.79,99.12,98.79,99.05,6461.0,93.2903,93.6019,93.2903,93.5358,6461.0
2021-03-25 11:10:00,99.05,99.1,99.02,99.02,6721.0,93.5358,93.583,93.5075,93.5075,6721.0
2021-03-25 11:15:00,99.02,99.02,98.86,98.9,3338.0,93.5075,93.5075,93.3564,93.3941,3338.0
2021-03-25 11:20:00,98.88,98.91,98.82,98.82,4810.0,93.3753,93.4036,93.3186,93.3186,4810.0
2021-03-25 11:25:00,98.83,98.91,98.75,98.86,5549.0,93.328,93.4036,93.2525,93.3564,5549.0
2021-03-25 11:30:00,98.86,98.9,98.8,98.83,4566.0,93.3564,93.3941,93.2997,93.328,4566.0
2021-03-25 11:35:00,98.86,98.93,98.8,98.8,3014.0,93.3564,93.4225,93.2997,93.2997,3014.0
2021-03-25 11:40:00,98.75,98.85,98.73,98.85,3577.0,93.2525,93.3469,93.2336,93.3469,3577.0
2021-03-25 11:45:00,98.81,98.87,98.73,98.81,2342.0,93.3092,93.3658,93.2336,93.3092,2342.0
2021-03-25 11:50:00,98.79,98.9,98.75,98.9,2447.0,93.2903,93.3941,93.2525,93.3941,2447.0
2021-03-25 11:55:00,98.87,99.0,98.83,98.95,13762.0,93.3658,93.4886,93.328,93.4414,13762.0
2021-03-25 12:00:00,98.98,99.12,98.91,98.96,18223.0,93.4697,93.6019,93.4036,93.4508,18223.0
2021-03-25 12:05:00,98.96,99.0,98.86,98.92,7736.0,93.4508,93.4886,93.3564,93.413,7736.0
2021-03-25 12:10:00,98.95,99.0,98.93,98.93,3702.0,93.4414,93.4886,93.4225,93.4225,3702.0
2021-03-25 12:15:00,98.94,98.95,98.89,98.92,3167.0,93.4319,93.4414,93.3847,93.413,3167.0
2021-03-25 12:20:00,98.96,98.96,98.85,98.93,4473.0,93.4508,93.4508,93.3469,93.4225,4473.0
2021-03-25 12:25:00,98.97,99.03,98.9,98.91,4227.0,93.4602,93.5169,93.3941,93.4036,4227.0
2021-03-25 12:30:00,98.91,98.98,98.9,98.91,4507.0,93.4036,93.4697,93.3941,93.4036,4507.0
2021-03-25 12:35:00,98.92,99.0,98.9,98.96,3479.0,93.413,93.4886,93.3941,93.4508,3479.0
2021-03-25 12:40:00,98.93,98.94,98.88,98.9,2053.0,93.4225,93.4319,93.3753,93.3941,2053.0
2021-03-25 12:45:00,98.92,98.95,98.85,98.85,13646.0,93.413,93.4414,93.3469,93.3469,13646.0
2021-03-25 12:50:00,98.8,98.9,98.79,98.87,3292.0,93.2997,93.3941,93.2903,93.3658,3292.0
2021-03-25 12:55:00,98.86,98.97,98.84,98.94,4102.0,93.3564,93.4602,93.3375,93.4319,4102.0
2021-03-25 13:00:00,98.93,99.08,98.93,99.05,2472.0,93.4225,93.5641,93.4225,93.5358,2472.0
2021-03-25 13:05:00,99.05,99.05,98.87,98.87,2400.0,93.5358,93.5358,93.3658,93.3658,2400.0
2021-03-25 13:10:00,98.9,98.95,98.87,98.9,3012.0,93.3941,93.4414,93.3658,93.3941,3012.0
2021-03-25 13:15:00,98.89,98.96,98.87,98.87,1924.0,93.3847,93.4508,93.3658,93.3658,1924.0
2021-03-25 13:20:00,98.89,98.91,98.83,98.86,1773.0,93.3847,93.4036,93.328,93.3564,1773.0
2021-03-25 13:25:00,98.89,99.01,98.88,99.01,13754.0,93.3847,93.498,93.3753,93.498,13754.0
2021-03-25 13:30:00,99.01,99.13,98.98,99.1,3199.0,93.498,93.6113,93.4697,93.583,3199.0
2021-03-25 13:35:00,99.09,99.17,99.05,99.13,3715.0,93.5736,93.6491,93.5358,93.6113,3715.0
2021-03-25 13:40:00,99.15,99.3,99.15,99.3,2881.0,93.6302,93.7719,93.6302,93.7719,2881.0
2021-03-25 13:45:00,99.33,99.37,99.24,99.3,5861.0,93.8002,93.838,93.7152,93.7719,5861.0
2021-03-25 13:50:00,99.25,99.28,99.14,99.15,5627.0,93.7247,93.753,93.6208,93.6302,5627.0
2021-03-25 13:55:00,99.14,99.15,99.07,99.12,2848.0,93.6208,93.6302,93.5547,93.6019,2848.0
2021-03-25 14:00:00,99.13,99.14,98.96,99.03,2709.0,93.6113,93.6208,93.4508,93.5169,2709.0
2021-03-25 14:05:00,99.05,99.05,98.82,98.87,6501.0,93.5358,93.5358,93.3186,93.3658,6501.0
2021-03-25 14:10:00,98.87,98.92,98.84,98.88,4378.0,93.3658,93.413,93.3375,93.3753,4378.0
2021-03-25 14:15:00,98.9,98.91,98.74,98.87,6818.0,93.3941,93.4036,93.2431,93.3658,6818.0
2021-03-25 14:20:00,98.84,98.88,98.76,98.81,5367.0,93.3375,93.3753,93.2619,93.3092,5367.0
2021-03-25 14:25:00,98.79,98.81,98.64,98.65,5551.0,93.2903,93.3092,93.1486,93.1581,5551.0
2021-03-25 14:30:00,98.68,98.7,98.6,98.62,37183.0,93.1864,93.2053,93.1108,93.1297,37183.0
2021-03-25 14:35:00,98.63,98.76,98.54,98.76,9250.0,93.1392,93.2619,93.0542,93.2619,9250.0
2021-03-25 14:40:00,98.73,98.83,98.73,98.75,7087.0,93.2336,93.328,93.2336,93.2525,7087.0
2021-03-25 14:45:00,98.77,98.77,98.65,98.67,9405.0,93.2714,93.2714,93.1581,93.1769,9405.0
2021-03-25 14:50:00,98.7,98.71,98.62,98.69,7455.0,93.2053,93.2147,93.1297,93.1958,7455.0
2021-03-25 14:55:00,98.69,98.71,98.63,98.67,6748.0,93.1958,93.2147,93.1392,93.1769,6748.0
2021-03-25 15:00:00,98.71,98.79,98.67,98.7,7961.0,93.2147,93.2903,93.1769,93.2053,7961.0
2021-03-25 15:05:00,98.72,98.82,98.71,98.8,3404.0,93.2242,93.3186,93.2147,93.2997,3404.0
2021-03-25 15:10:00,98.81,98.98,98.8,98.95,6187.0,93.3092,93.4697,93.2997,93.4414,6187.0
2021-03-25 15:15:00,98.96,99.12,98.95,99.11,3597.0,93.4508,93.6019,93.4414,93.5925,3597.0
2021-03-25 15:20:00,99.09,99.14,99.03,99.09,6864.0,93.5736,93.6208,93.5169,93.5736,6864.0
2021-03-25 15:25:00,99.1,99.12,99.05,99.09,3677.0,93.583,93.6019,93.5358,93.5736,3677.0
2021-03-25 15:30:00,99.07,99.15,99.05,99.08,6398.0,93.5547,93.6302,93.5358,93.5641,6398.0
2021-03-25 15:35:00,99.06,99.07,98.98,99.01,6513.0,93.5452,93.5547,93.4697,93.498,6513.0
2021-03-25 15:40:00,99.0,99.11,98.97,99.09,11587.0,93.4886,93.5925,93.4602,93.5736,11587.0
2021-03-25 15:45:00,99.07,99.2,99.07,99.14,10459.0,93.5547,93.6774,93.5547,93.6208,10459.0
2021-03-25 15:50:00,99.12,99.34,99.12,99.24,28726.0,93.6019,93.8096,93.6019,93.7152,28726.0
2021-03-25 15:55:00,99.21,99.23,99.07,99.1,77443.0,93.6869,93.7058,93.5547,93.583,77443.0
2021-03-26 09:30:00,99.43,99.68,99.34,99.52,19358.0,93.8946,94.1307,93.8096,93.9796,19358.0
2021-03-26 09:35:00,99.56,99.56,99.37,99.4,6785.0,94.0174,94.0174,93.838,93.8663,6785.0
2021-03-26 09:40:00,99.43,99.58,99.4,99.55,2520.0,93.8946,94.0363,93.8663,94.008,2520.0
2021-03-26 09:45:00,99.57,99.58,99.3,99.3,2514.0,94.0268,94.0363,93.7719,93.7719,2514.0
2021-03-26 09:50:00,99.27,99.57,99.2,99.45,10160.0,93.7435,94.0268,93.6774,93.9135,10160.0
2021-03-26 09:55:00,99.44,99.64,99.4,99.64,2168.0,93.9041,94.0929,93.8663,94.0929,2168.0
2021-03-26 10:00:00,99.68,99.72,99.58,99.71,2500.0,94.1307,94.1685,94.0363,94.159,2500.0
2021-03-26 10:05:00,99.67,99.85,99.67,99.72,2917.0,94.1213,94.2913,94.1213,94.1685,2917.0
2021-03-26 10:10:00,99.74,99.82,99.69,99.82,5033.0,94.1874,94.2629,94.1402,94.2629,5033.0
2021-03-26 10:15:00,99.8,99.87,99.76,99.77,2359.0,94.244,94.3101,94.2063,94.2157,2359.0
2021-03-26 10:20:00,99.83,99.86,99.7,99.81,13937.0,94.2724,94.3007,94.1496,94.2535,13937.0
2021-03-26 10:25:00,99.77,99.84,99.61,99.76,5860.0,94.2157,94.2818,94.0646,94.2063,5860.0
2021-03-26 10:30:00,99.8,99.8,99.64,99.67,4482.0,94.244,94.244,94.0929,94.1213,4482.0
2021-03-26 10:35:00,99.68,99.82,99.57,99.82,5078.0,94.1307,94.2629,94.0268,94.2629,5078.0
2021-03-26 10:40:00,99.79,99.99,99.79,99.92,4691.0,94.2346,94.4235,94.2346,94.3574,4691.0
2021-03-26 10:45:00,99.89,100.31,99.89,100.31,13146.0,94.329,94.7256,94.329,94.7256,13146.0
2021-03-26 10:50:00,100.32,100.5,100.28,100.46,5919.0,94.7351,94.9051,94.6973,94.8673,5919.0
2021-03-26 10:55:00,100.45,100.52,100.38,100.48,15978.0,94.8579,94.924,94.7918,94.8862,15978.0
2021-03-26 11:00:00,100.47,100.67,100.44,100.65,11353.0,94.8767,95.0656,94.8484,95.0467,11353.0
2021-03-26 11:05:00,100.64,100.66,100.37,100.46,12215.0,95.0373,95.0562,94.7823,94.8673,12215.0
2021-03-26 11:10:00,100.44,100.55,100.37,100.52,14918.0,94.8484,94.9523,94.7823,94.924,14918.0
2021-03-26 11:15:00,100.53,100.66,100.47,100.47,7736.0,94.9334,95.0562,94.8767,94.8767,7736.0
2021-03-26 11:20:00,100.5,100.51,100.42,100.45,2200.0,94.9051,94.9145,94.8295,94.8579,2200.0
2021-03-26 11:25:00,100.41,100.53,100.35,100.38,21224.0,94.8201,94.9334,94.7634,94.7918,21224.0
2021-03-26 11:30:00,100.36,100.37,100.24,100.25,5913.0,94.7729,94.7823,94.6595,94.669,5913.0
2021-03-26 11:35:00,100.22,100.36,100.19,100.28,12977.0,94.6407,94.7729,94.6123,94.6973,12977.0
2021-03-26 11:40:00,100.3,100.4,100.29,100.39,2804.0,94.7162,94.8106,94.7068,94.8012,2804.0
2021-03-26 11:45:00,100.35,100.48,100.3,100.48,3725.0,94.7634,94.8862,94.7162,94.8862,3725.0
2021-03-26 11:50:00,100.49,100.5,100.34,100.39,2253.0,94.8956,94.9051,94.754,94.8012,2253.0
2021-03-26 11:55:00,100.4,100.49,100.37,100.47,4006.0,94.8106,94.8956,94.7823,94.8767,4006.0
2021-03-26 12:00:00,100.5,100.59,100.47,100.55,1522.0,94.9051,94.9901,94.8767,94.9523,1522.0
2021-03-26 12:05:00,100.52,100.54,100.5,100.52,1875.0,94.924,94.9428,94.9051,94.924,1875.0
2021-03-26 12:10:00,100.52,100.59,100.45,100.5,26138.0,94.924,94.9901,94.8579,94.9051,26138.0
2021-03-26 12:15:00,100.5,100.56,100.48,100.52,11461.0,94.9051,94.9617,94.8862,94.924,11461.0
2021-03-26 12:20:00,100.51,100.61,100.51,100.55,3714.0,94.9145,95.0089,94.9145,94.9523,3714.0
2021-03-26 12:25:00,100.55,100.55,100.47,100.5,4727.0,94.9523,94.9523,94.8767,94.9051,4727.0
2021-03-26 12:30:00,100.52,100.55,100.48,100.53,5028.0,94.924,94.9523,94.8862,94.9334,5028.0
2021-03-26 12:35:00,100.59,100.64,100.56,100.61,5153.0,94.9901,95.0373,94.9617,95.0089,5153.0
2021-03-26 12:40:00,100.62,100.7,100.62,100.67,3237.0,95.0184,95.0939,95.0184,95.0656,3237.0
2021-03-26 12:45:00,100.65,100.77,100.65,100.77,4988.0,95.0467,95.16,95.0467,95.16,4988.0
2021-03-26 12:50:00,100.73,100.76,100.69,100.76,3290.0,95.1223,95.1506,95.0845,95.1506,3290.0
2021-03-26 12:55:00,100.79,100.82,100.71,100.71,2124.0,95.1789,95.2073,95.1034,95.1034,2124.0
2021-03-26 13:00:00,100.73,100.73,100.65,100.72,3248.0,95.1223,95.1223,95.0467,95.1128,3248.0
2021-03-26 13:05:00,100.72,100.85,100.72,100.82,3392.0,95.1128,95.2356,95.1128,95.2073,3392.0
2021-03-26 13:10:00,100.84,100.86,100.74,100.74,4768.0,95.2261,95.245,95.1317,95.1317,4768.0
2021-03-26 13:15:00,100.75,100.77,100.73,100.73,1718.0,95.1412,95.16,95.1223,95.1223,1718.0
2021-03-26 13:20:00,100.74,100.81,100.69,100.81,5033.0,95.1317,95.1978,95.0845,95.1978,5033.0
2021-03-26 13:25:00,100.81,100.84,100.68,100.69,4434.0,95.1978,95.2261,95.075,95.0845,4434.0
2021-03-26 13:30:00,100.68,100.68,100.6,100.66,5185.0,95.075,95.075,94.9995,95.0562,5185.0
2021-03-26 13:35:00,100.66,100.68,100.54,100.55,2856.0,95.0562,95.075,94.9428,94.9523,2856.0
2021-03-26 13:40:00,100.55,100.67,100.55,100.67,4015.0,94.9523,95.0656,94.9523,95.0656,4015.0
2021-03-26 13:45:00,100.66,100.69,100.63,100.67,5307.0,95.0562,95.0845,95.0278,95.0656,5307.0
2021-03-26 13:50:00,100.69,100.78,100.69,100.78,3120.0,95.0845,95.1695,95.0845,95.1695,3120.0
2021-03-26 13:55:00,100.83,100.92,100.79,100.9,5328.0,95.2167,95.3017,95.1789,95.2828,5328.0
2021-03-26 14:00:00,100.92,100.97,100.9,100.94,6442.0,95.3017,95.3489,95.2828,95.3206,6442.0
2021-03-26 14:05:00,100.93,100.96,100.85,100.96,5345.0,95.3111,95.3395,95.2356,95.3395,5345.0
2021-03-26 14:10:00,100.96,101.07,100.91,100.96,10811.0,95.3395,95.4433,95.2922,95.3395,10811.0
2021-03-26 14:15:00,100.93,101.08,100.92,101.08,6049.0,95.3111,95.4528,95.3017,95.4528,6049.0
2021-03-26 14:20:00,101.1,101.19,101.06,101.16,8572.0,95.4717,95.5567,95.4339,95.5283,8572.0
2021-03-26 14:25:00,101.14,101.18,101.04,101.04,9837.0,95.5094,95.5472,95.415,95.415,9837.0
2021-03-26 14:30:00,101.05,101.17,101.02,101.14,25703.0,95.4245,95.5378,95.3961,95.5094,25703.0
2021-03-26 14:35:00,101.15,101.15,100.9,100.98,8988.0,95.5189,95.5189,95.2828,95.3583,8988.0
2021-03-26 14:40:00,100.99,101.0,100.87,100.92,8489.0,95.3678,95.3772,95.2545,95.3017,8489.0
2021-03-26 14:45:00,100.93,100.97,100.77,100.81,10268.0,95.3111,95.3489,95.16,95.1978,10268.0
2021-03-26 14:50:00,100.79,100.94,100.79,100.93,9129.0,95.1789,95.3206,95.1789,95.3111,9129.0
2021-03-26 14:55:00,100.93,101.0,100.87,100.96,10746.0,95.3111,95.3772,95.2545,95.3395,10746.0
2021-03-26 15:00:00,100.96,101.09,100.95,101.05,14616.0,95.3395,95.4622,95.33,95.4245,14616.0
2021-03-26 15:05:00,101.04,101.06,100.99,101.02,10119.0,95.415,95.4339,95.3678,95.3961,10119.0
2021-03-26 15:10:00,101.03,101.12,100.97,100.97,8182.0,95.4056,95.4906,95.3489,95.3489,8182.0
2021-03-26 15:15:00,101.0,101.04,100.98,101.02,18430.0,95.3772,95.415,95.3583,95.3961,18430.0
2021-03-26 15:20:00,101.01,101.08,100.97,101.0,16250.0,95.3867,95.4528,95.3489,95.3772,16250.0
2021-03-26 15:25:00,101.0,101.0,100.78,100.96,24351.0,95.3772,95.3772,95.1695,95.3395,24351.0
2021-03-26 15:30:00,100.95,101.12,100.9,101.12,20686.0,95.33,95.4906,95.2828,95.4906,20686.0
2021-03-26 15:35:00,101.11,101.14,100.95,101.03,12124.0,95.4811,95.5094,95.33,95.4056,12124.0
2021-03-26 15:40:00,101.04,101.07,100.95,101.01,16985.0,95.415,95.4433,95.33,95.3867,16985.0
2021-03-26 15:45:00,101.01,101.12,100.98,101.12,25442.0,95.3867,95.4906,95.3583,95.4906,25442.0
2021-03-26 15:50:00,101.12,101.12,100.96,101.09,40651.0,95.4906,95.4906,95.3395,95.4622,40651.0
2021-03-26 15:55:00,101.09,101.4,101.08,101.29,75413.0,95.4622,95.755,95.4528,95.6511,75413.0
2021-03-29 09:30:00,100.78,101.67,100.58,101.51,18469.0,95.1695,96.0099,94.9806,95.8588,18469.0
2021-03-29 09:35:00,101.59,101.97,101.59,101.89,4960.0,95.9344,96.2932,95.9344,96.2177,4960.0
2021-03-29 09:40:00,101.78,101.84,101.68,101.79,1600.0,96.1138,96.1705,96.0194,96.1233,1600.0
2021-03-29 09:45:00,101.8,101.99,101.63,101.84,14686.0,96.1327,96.3121,95.9722,96.1705,14686.0
2021-03-29 09:50:00,101.8,101.91,101.49,101.49,3083.0,96.1327,96.2366,95.84,95.84,3083.0
2021-03-29 09:55:00,101.6,101.79,101.57,101.62,5361.0,95.9438,96.1233,95.9155,95.9627,5361.0
2021-03-29 10:00:00,101.67,101.74,101.47,101.59,5451.0,96.0099,96.076,95.8211,95.9344,5451.0
2021-03-29 10:05:00,101.6,101.87,101.6,101.87,2624.0,95.9438,96.1988,95.9438,96.1988,2624.0
2021-03-29 10:10:00,101.9,101.9,101.71,101.79,4410.0,96.2271,96.2271,96.0477,96.1233,4410.0
2021-03-29 10:15:00,101.79,101.81,101.56,101.57,4999.0,96.1233,96.1421,95.9061,95.9155,4999.0
2021-03-29 10:20:00,101.56,101.66,101.51,101.57,3489.0,95.9061,96.0005,95.8588,95.9155,3489.0
2021-03-29 10:25:00,101.6,101.67,101.54,101.61,19151.0,95.9438,96.0099,95.8872,95.9533,19151.0
2021-03-29 10:30:00,101.49,101.52,101.37,101.41,19851.0,95.84,95.8683,95.7266,95.7644,19851.0
2021-03-29 10:35:00,101.46,101.58,101.42,101.58,5189.0,95.8116,95.9249,95.7739,95.9249,5189.0
2021-03-29 10:40:00,101.58,101.58,101.22,101.23,18885.0,95.9249,95.9249,95.585,95.5944,18885.0
2021-03-29 10:45:00,101.22,101.38,101.18,101.38,6836.0,95.585,95.7361,95.5472,95.7361,6836.0
2021-03-29 10:50:00,101.43,101.47,101.25,101.34,23079.0,95.7833,95.8211,95.6133,95.6983,23079.0
2021-03-29 10:55:00,101.33,101.47,101.23,101.4,5280.0,95.6889,95.8211,95.5944,95.755,5280.0
2021-03-29 11:00:00,101.44,101.5,101.25,101.5,23009.0,95.7927,95.8494,95.6133,95.8494,23009.0
2021-03-29 11:05:00,101.46,101.52,101.41,101.49,5148.0,95.8116,95.8683,95.7644,95.84,5148.0
2021-03-29 11:10:00,101.52,101.57,101.47,101.55,9182.0,95.8683,95.9155,95.8211,95.8966,9182.0
2021-03-29 11:15:00,101.5,101.69,101.49,101.63,3972.0,95.8494,96.0288,95.84,95.9722,3972.0
2021-03-29 11:20:00,101.62,101.65,101.49,101.53,8285.0,95.9627,95.991,95.84,95.8777,8285.0
2021-03-29 11:25:00,101.52,101.71,101.5,101.68,4631.0,95.8683,96.0477,95.8494,96.0194,4631.0
2021-03-29 11:30:00,101.69,101.78,101.68,101.71,4410.0,96.0288,96.1138,96.0194,96.0477,4410.0
2021-03-29 11:35:00,101.72,101.82,101.62,101.82,8559.0,96.0572,96.1516,95.9627,96.1516,8559.0
2021-03-29 11:40:00,101.83,101.83,101.63,101.76,7000.0,96.161,96.161,95.9722,96.0949,7000.0
2021-03-29 11:45:00,101.82,101.92,101.76,101.81,4544.0,96.1516,96.246,96.0949,96.1421,4544.0
2021-03-29 11:50:00,101.78,101.78,101.5,101.5,7962.0,96.1138,96.1138,95.8494,95.8494,7962.0
2021-03-29 11:55:00,101.5,101.71,101.5,101.68,6162.0,95.8494,96.0477,95.8494,96.0194,6162.0
2021-03-29 12:00:00,101.72,101.75,101.63,101.66,5435.0,96.0572,96.0855,95.9722,96.0005,5435.0
2021-03-29 12:05:00,101.64,101.64,101.55,101.59,9731.0,95.9816,95.9816,95.8966,95.9344,9731.0
2021-03-29 12:10:00,101.52,101.57,101.47,101.5,5604.0,95.8683,95.9155,95.8211,95.8494,5604.0
2021-03-29 12:15:00,101.53,101.53,101.45,101.48,5948.0,95.8777,95.8777,95.8022,95.8305,5948.0
2021-03-29 12:20:00,101.48,101.53,101.44,101.45,2206.0,95.8305,95.8777,95.7927,95.8022,2206.0
2021-03-29 12:25:00,101.48,101.71,101.48,101.71,2997.0,95.8305,96.0477,95.8305,96.0477,2997.0
2021-03-29 12:30:00,101.66,101.81,101.65,101.81,5755.0,96.0005,96.1421,95.991,96.1421,5755.0
2021-03-29 12:35:00,101.81,101.92,101.81,101.92,2948.0,96.1421,96.246,96.1421,96.246,2948.0
2021-03-29 12:40:00,101.9,101.96,101.81,101.87,9092.0,96.2271,96.2838,96.1421,96.1988,9092.0
2021-03-29 12:45:00,101.85,101.86,101.76,101.86,3210.0,96.1799,96.1894,96.0949,96.1894,3210.0
2021-03-29 12:50:00,101.84,101.86,101.74,101.76,4854.0,96.1705,96.1894,96.076,96.0949,4854.0
2021-03-29 12:55:00,101.72,101.83,101.72,101.77,7321.0,96.0572,96.161,96.0572,96.1044,7321.0
2021-03-29 13:00:00,101.77,101.81,101.74,101.78,4442.0,96.1044,96.1421,96.076,96.1138,4442.0
2021-03-29 13:05:00,101.79,101.82,101.66,101.66,5066.0,96.1233,96.1516,96.0005,96.0005,5066.0
2021-03-29 13:10:00,101.68,101.78,101.68,101.7,5283.0,96.0194,96.1138,96.0194,96.0383,5283.0
2021-03-29 13:15:00,101.68,101.68,101.55,101.55,4097.0,96.0194,96.0194,95.8966,95.8966,4097.0
2021-03-29 13:20:00,101.53,101.56,101.47,101.48,3781.0,95.8777,95.9061,95.8211,95.8305,3781.0
2021-03-29 13:25:00,101.45,101.46,101.34,101.44,5715.0,95.8022,95.8116,95.6983,95.7927,5715.0
2021-03-29 13:30:00,101.45,101.55,101.44,101.53,4157.0,95.8022,95.8966,95.7927,95.8777,4157.0
2021-03-29 13:35:00,101.61,101.66,101.57,101.58,5392.0,95.9533,96.0005,95.9155,95.9249,5392.0
2021-03-29 13:40:00,101.57,101.58,101.46,101.57,2521.0,95.9155,95.9249,95.8116,95.9155,2521.0
2021-03-29 13:45:00,101.56,101.69,101.56,101.69,4157.0,95.9061,96.0288,95.9061,96.0288,4157.0
2021-03-29 13:50:00,101.66,101.8,101.66,101.72,7046.0,96.0005,96.1327,96.0005,96.0572,7046.0
2021-03-29 13:55:00,101.66,101.66,101.5,101.54,2208.0,96.0005,96.0005,95.8494,95.8872,2208.0
2021-03-29 14:00:00,101.55,101.61,101.52,101.59,5264.0,95.8966,95.9533,95.8683,95.9344,5264.0
2021-03-29 14:05:00,101.61,101.73,101.61,101.73,5281.0,95.9533,96.0666,95.9533,96.0666,5281.0
2021-03-29 14:10:00,101.73,101.73,101.66,101.73,5490.0,96.0666,96.0666,96.0005,96.0666,5490.0
2021-03-29 14:15:00,101.76,101.77,101.7,101.72,2498.0,96.0949,96.1044,96.0383,96.0572,2498.0
2021-03-29 14:20:00,101.73,101.81,101.73,101.8,4941.0,96.0666,96.1421,96.0666,96.1327,4941.0
2021-03-29 14:25:00,101.8,101.85,101.79,101.84,4228.0,96.1327,96.1799,96.1233,96.1705,4228.0
2021-03-29 14:30:00,101.82,101.85,101.62,101.64,5039.0,96.1516,96.1799,95.9627,95.9816,5039.0
2021-03-29 14:35:00,101.63,101.78,101.61,101.74,7909.0,95.9722,96.1138,95.9533,96.076,7909.0
2021-03-29 14:40:00,101.73,101.8,101.71,101.79,4235.0,96.0666,96.1327,96.0477,96.1233,4235.0
2021-03-29 14:45:00,101.79,101.85,101.76,101.83,4458.0,96.1233,96.1799,96.0949,96.161,4458.0
2021-03-29 14:50:00,101.8,101.87,101.79,101.82,6180.0,96.1327,96.1988,96.1233,96.1516,6180.0
2021-03-29 14:55:00,101.78,101.87,101.73,101.85,5625.0,96.1138,96.1988,96.0666,96.1799,5625.0
2021-03-29 15:00:00,101.86,101.86,101.78,101.79,5240.0,96.1894,96.1894,96.1138,96.1233,5240.0
2021-03-29 15:05:00,101.79,101.81,101.74,101.76,7361.0,96.1233,96.1421,96.076,96.0949,7361.0
2021-03-29 15:10:00,101.72,101.75,101.69,101.72,5565.0,96.0572,96.0855,96.0288,96.0572,5565.0
2021-03-29 15:15:00,101.72,101.78,101.68,101.7,6516.0,96.0572,96.1138,96.0194,96.0383,6516.0
2021-03-29 15:20:00,101.72,101.74,101.65,101.66,6501.0,96.0572,96.076,95.991,96.0005,6501.0
2021-03-29 15:25:00,101.66,101.68,101.57,101.61,6388.0,96.0005,96.0194,95.9155,95.9533,6388.0
2021-03-29 15:30:00,101.61,101.62,101.49,101.49,9280.0,95.9533,95.9627,95.84,95.84,9280.0
2021-03-29 15:35:00,101.46,101.53,101.37,101.43,14513.0,95.8116,95.8777,95.7266,95.7833,14513.0
2021-03-29 15:40:00,101.46,101.55,101.43,101.44,9074.0,95.8116,95.8966,95.7833,95.7927,9074.0
2021-03-29 15:45:00,101.39,101.42,101.24,101.25,12741.0,95.7455,95.7739,95.6039,95.6133,12741.0
2021-03-29 15:50:00,101.23,101.35,101.21,101.23,25690.0,95.5944,95.7077,95.5755,95.5944,25690.0
2021-03-29 15:55:00,101.21,101.25,101.08,101.11,49423.0,95.5755,95.6133,95.4528,95.4811,49423.0
2021-03-30 09:30:00,100.87,101.18,100.87,101.16,10281.0,95.2545,95.5472,95.2545,95.5283,10281.0
2021-03-30 09:35:00,100.99,101.17,100.92,101.09,2623.0,95.3678,95.5378,95.3017,95.4622,2623.0
2021-03-30 09:40:00,101.03,101.4,101.02,101.4,3754.0,95.4056,95.755,95.3961,95.755,3754.0
2021-03-30 09:45:00,101.31,101.42,100.96,101.01,2320.0,95.67,95.7739,95.3395,95.3867,2320.0
2021-03-30 09:50:00,100.97,100.97,100.79,100.8,2964.0,95.3489,95.3489,95.1789,95.1884,2964.0
2021-03-30 09:55:00,100.92,100.93,100.73,100.75,2464.0,95.3017,95.3111,95.1223,95.1412,2464.0
2021-03-30 10:00:00,100.75,100.97,100.75,100.91,2929.0,95.1412,95.3489,95.1412,95.2922,2929.0
2021-03-30 10:05:00,100.99,100.99,100.73,100.85,2362.0,95.3678,95.3678,95.1223,95.2356,2362.0
2021-03-30 10:10:00,100.88,100.91,100.81,100.91,1460.0,95.2639,95.2922,95.1978,95.2922,1460.0
2021-03-30 10:15:00,100.96,100.96,100.78,100.83,2655.0,95.3395,95.3395,95.1695,95.2167,2655.0
2021-03-30 10:20:00,100.82,100.85,100.72,100.76,1822.0,95.2073,95.2356,95.1128,95.1506,1822.0
2021-03-30 10:25:00,100.81,100.99,100.79,100.97,2010.0,95.1978,95.3678,95.1789,95.3489,2010.0
2021-03-30 10:30:00,100.95,100.98,100.81,100.81,2597.0,95.33,95.3583,95.1978,95.1978,2597.0
2021-03-30 10:35:00,100.85,100.97,100.82,100.93,3937.0,95.2356,95.3489,95.2073,95.3111,3937.0
2021-03-30 10:40:00,100.89,100.93,100.85,100.85,3143.0,95.2734,95.3111,95.2356,95.2356,3143.0
2021-03-30 10:45:00,100.84,100.98,100.83,100.98,2080.0,95.2261,95.3583,95.2167,95.3583,2080.0
2021-03-30 10:50:00,101.02,101.07,100.86,100.86,3448.0,95.3961,95.4433,95.245,95.245,3448.0
2021-03-30 10:55:00,100.84,100.86,100.66,100.66,1400.0,95.2261,95.245,95.0562,95.0562,1400.0
2021-03-30 11:00:00,100.65,100.71,100.58,100.61,4832.0,95.0467,95.1034,94.9806,95.0089,4832.0
2021-03-30 11:05:00,100.65,100.67,100.55,100.56,2579.0,95.0467,95.0656,94.9523,94.9617,2579.0
2021-03-30 11:10:00,100.54,100.56,100.44,100.46,3234.0,94.9428,94.9617,94.8484,94.8673,3234.0
2021-03-30 11:15:00,100.54,100.6,100.54,100.55,2558.0,94.9428,94.9995,94.9428,94.9523,2558.0
2021-03-30 11:20:00,100.52,100.61,100.5,100.61,4752.0,94.924,95.0089,94.9051,95.0089,4752.0
2021-03-30 11:25:00,100.61,100.63,100.54,100.63,4647.0,95.0089,95.0278,94.9428,95.0278,4647.0
2021-03-30 11:30:00,100.64,100.64,100.45,100.5,1877.0,95.0373,95.0373,94.8579,94.9051,1877.0
2021-03-30 11:35:00,100.41,100.43,100.27,100.33,2953.0,94.8201,94.839,94.6879,94.7445,2953.0
2021-03-30 11:40:00,100.32,100.51,100.32,100.51,2992.0,94.7351,94.9145,94.7351,94.9145,2992.0
2021-03-30 11:45:00,100.51,100.6,100.48,100.48,3503.0,94.9145,94.9995,94.8862,94.8862,3503.0
2021-03-30 11:50:00,100.43,100.48,100.41,100.44,2176.0,94.839,94.8862,94.8201,94.8484,2176.0
2021-03-30 11:55:00,100.42,100.51,100.33,100.51,2776.0,94.8295,94.9145,94.7445,94.9145,2776.0
2021-03-30 12:00:00,100.51,100.56,100.46,100.46,1200.0,94.9145,94.9617,94.8673,94.8673,1200.0
2021-03-30 12:05:00,100.43,100.51,100.43,100.51,1010.0,94.839,94.9145,94.839,94.9145,1010.0
2021-03-30 12:10:00,100.5,100.54,100.48,100.5,2963.0,94.9051,94.9428,94.8862,94.9051,2963.0
2021-03-30 12:15:00,100.51,100.52,100.46,100.49,1326.0,94.9145,94.924,94.8673,94.8956,1326.0
2021-03-30 12:20:00,100.48,100.58,100.47,100.53,3255.0,94.8862,94.9806,94.8767,94.9334,3255.0
2021-03-30 12:25:00,100.54,100.62,100.44,100.44,2847.0,94.9428,95.0184,94.8484,94.8484,2847.0
2021-03-30 12:30:00,100.44,100.53,100.44,100.51,1520.0,94.8484,94.9334,94.8484,94.9145,1520.0
2021-03-30 12:35:00,100.47,100.47,100.43,100.45,2100.0,94.8767,94.8767,94.839,94.8579,2100.0
2021-03-30 12:40:00,100.45,100.47,100.34,100.34,2226.0,94.8579,94.8767,94.754,94.754,2226.0
2021-03-30 12:45:00,100.36,100.38,100.31,100.31,1657.0,94.7729,94.7918,94.7256,94.7256,1657.0
2021-03-30 12:50:00,100.33,100.38,100.32,100.36,2242.0,94.7445,94.7918,94.7351,94.7729,2242.0
2021-03-30 12:55:00,100.36,100.51,100.36,100.51,1000.0,94.7729,94.9145,94.7729,94.9145,1000.0
2021-03-30 13:00:00,100.48,100.49,100.42,100.45,2058.0,94.8862,94.8956,94.8295,94.8579,2058.0
2021-03-30 13:05:00,100.47,100.5,100.41,100.49,2967.0,94.8767,94.9051,94.8201,94.8956,2967.0
2021-03-30 13:10:00,100.45,100.46,100.44,100.45,900.0,94.8579,94.8673,94.8484,94.8579,900.0
2021-03-30 13:15:00,100.46,100.65,100.46,100.6,5990.0,94.8673,95.0467,94.8673,94.9995,5990.0
2021-03-30 13:20:00,100.58,100.7,100.58,100.67,5286.0,94.9806,95.0939,94.9806,95.0656,5286.0
2021-03-30 13:25:00,100.68,100.75,100.61,100.71,9292.0,95.075,95.1412,95.0089,95.1034,9292.0
2021-03-30 13:30:00,100.69,100.74,100.69,100.7,2587.0,95.0845,95.1317,95.0845,95.0939,2587.0
2021-03-30 13:35:00,100.68,100.7,100.62,100.66,2899.0,95.075,95.0939,95.0184,95.0562,2899.0
2021-03-30 13:40:00,100.65,100.71,100.64,100.64,2471.0,95.0467,95.1034,95.0373,95.0373,2471.0
2021-03-30 13:45:00,100.64,100.71,100.62,100.64,1500.0,95.0373,95.1034,95.0184,95.0373,1500.0
2021-03-30 13:50:00,100.63,100.71,100.63,100.71,2200.0,95.0278,95.1034,95.0278,95.1034,2200.0
2021-03-30 13:55:00,100.74,100.76,100.69,100.7,5206.0,95.1317,95.1506,95.0845,95.0939,5206.0
2021-03-30 14:00:00,100.7,100.75,100.65,100.69,4872.0,95.0939,95.1412,95.0467,95.0845,4872.0
2021-03-30 14:05:00,100.65,100.81,100.65,100.81,4634.0,95.0467,95.1978,95.0467,95.1978,4634.0
2021-03-30 14:10:00,100.78,100.85,100.72,100.73,5672.0,95.1695,95.2356,95.1128,95.1223,5672.0
2021-03-30 14:15:00,100.71,100.85,100.71,100.79,3072.0,95.1034,95.2356,95.1034,95.1789,3072.0
2021-03-30 14:20:00,100.83,100.91,100.83,100.91,2638.0,95.2167,95.2922,95.2167,95.2922,2638.0
2021-03-30 14:25:00,100.91,100.91,100.81,100.87,3730.0,95.2922,95.2922,95.1978,95.2545,3730.0
2021-03-30 14:30:00,100.87,100.91,100.8,100.8,5909.0,95.2545,95.2922,95.1884,95.1884,5909.0
2021-03-30 14:35:00,100.78,100.79,100.64,100.64,7750.0,95.1695,95.1789,95.0373,95.0373,7750.0
2021-03-30 14:40:00,100.61,100.62,100.54,100.55,5462.0,95.0089,95.0184,94.9428,94.9523,5462.0
2021-03-30 14:45:00,100.56,100.62,100.53,100.62,4500.0,94.9617,95.0184,94.9334,95.0184,4500.0
2021-03-30 14:50:00,100.6,100.66,100.59,100.63,3023.0,94.9995,95.0562,94.9901,95.0278,3023.0
2021-03-30 14:55:00,100.61,100.76,100.6,100.69,5818.0,95.0089,95.1506,94.9995,95.0845,5818.0
2021-03-30 15:00:00,100.72,100.81,100.67,100.81,5968.0,95.1128,95.1978,95.0656,95.1978,5968.0
2021-03-30 15:05:00,100.77,100.78,100.64,100.66,2270.0,95.16,95.1695,95.0373,95.0562,2270.0
2021-03-30 15:10:00,100.67,100.67,100.53,100.55,2031.0,95.0656,95.0656,94.9334,94.9523,2031.0
2021-03-30 15:15:00,100.55,100.55,100.47,100.49,2439.0,94.9523,94.9523,94.8767,94.8956,2439.0
2021-03-30 15:20:00,100.48,100.52,100.46,100.52,3480.0,94.8862,94.924,94.8673,94.924,3480.0
2021-03-30 15:25:00,100.53,100.55,100.5,100.53,6207.0,94.9334,94.9523,94.9051,94.9334,6207.0
2021-03-30 15:30:00,100.54,100.55,100.43,100.48,7645.0,94.9428,94.9523,94.839,94.8862,7645.0
2021-03-30 15:35:00,100.45,100.56,100.45,100.47,10158.0,94.8579,94.9617,94.8579,94.8767,10158.0
2021-03-30 15:40:00,100.47,100.47,100.34,100.38,11336.0,94.8767,94.8767,94.754,94.7918,11336.0
2021-03-30 15:45:00,100.37,100.39,100.3,100.36,14605.0,94.7823,94.8012,94.7162,94.7729,14605.0
2021-03-30 15:50:00,100.33,100.41,100.27,100.35,24103.0,94.7445,94.8201,94.6879,94.7634,24103.0
2021-03-30 15:55:00,100.37,100.44,100.25,100.43,55053.0,94.7823,94.8484,94.669,94.839,55053.0
2021-03-31 09:30:00,99.58,99.96,99.2,99.82,22347.0,94.4386,94.7989,94.0782,94.6662,22347.0
2021-03-31 09:35:00,99.7,99.95,99.66,99.71,7233.0,94.5524,94.7895,94.5144,94.5618,7233.0
2021-03-31 09:40:00,99.76,99.78,99.61,99.69,3898.0,94.6093,94.6282,94.467,94.5429,3898.0
2021-03-31 09:45:00,99.6,99.67,99.46,99.47,6664.0,94.4575,94.5239,94.3248,94.3342,6664.0
2021-03-31 09:50:00,99.44,99.45,99.2,99.38,4516.0,94.3058,94.3153,94.0782,94.2489,4516.0
2021-03-31 09:55:00,99.26,99.37,99.11,99.11,5781.0,94.1351,94.2394,93.9928,93.9928,5781.0
2021-03-31 10:00:00,99.09,99.47,99.02,99.4,12931.0,93.9739,94.3342,93.9075,94.2678,12931.0
2021-03-31 10:05:00,99.45,99.53,99.39,99.45,4919.0,94.3153,94.3911,94.2584,94.3153,4919.0
2021-03-31 10:10:00,99.4,99.45,99.22,99.22,6004.0,94.2678,94.3153,94.0971,94.0971,6004.0
2021-03-31 10:15:00,99.15,99.23,99.12,99.23,4158.0,94.0308,94.1066,94.0023,94.1066,4158.0
2021-03-31 10:20:00,99.25,99.35,99.18,99.3,4503.0,94.1256,94.2204,94.0592,94.173,4503.0
2021-03-31 10:25:00,99.25,99.49,99.24,99.49,2874.0,94.1256,94.3532,94.1161,94.3532,2874.0
2021-03-31 10:30:00,99.49,99.52,99.37,99.37,6774.0,94.3532,94.3817,94.2394,94.2394,6774.0
2021-03-31 10:35:00,99.41,99.44,99.24,99.34,10479.0,94.2773,94.3058,94.1161,94.2109,10479.0
2021-03-31 10:40:00,99.33,99.47,99.27,99.45,7286.0,94.2015,94.3342,94.1446,94.3153,7286.0
2021-03-31 10:45:00,99.45,99.46,99.36,99.43,4488.0,94.3153,94.3248,94.2299,94.2963,4488.0
2021-03-31 10:50:00,99.5,99.76,99.5,99.75,3529.0,94.3627,94.6093,94.3627,94.5998,3529.0
2021-03-31 10:55:00,99.72,99.78,99.62,99.68,5819.0,94.5713,94.6282,94.4765,94.5334,5819.0
2021-03-31 11:00:00,99.68,99.75,99.54,99.54,6412.0,94.5334,94.5998,94.4006,94.4006,6412.0
2021-03-31 11:05:00,99.58,99.58,99.38,99.51,2526.0,94.4386,94.4386,94.2489,94.3722,2526.0
2021-03-31 11:10:00,99.5,99.53,99.31,99.4,4635.0,94.3627,94.3911,94.1825,94.2678,4635.0
2021-03-31 11:15:00,99.38,99.38,99.23,99.26,4802.0,94.2489,94.2489,94.1066,94.1351,4802.0
2021-03-31 11:20:00,99.28,99.4,99.27,99.34,4160.0,94.154,94.2678,94.1446,94.2109,4160.0
2021-03-31 11:25:00,99.36,99.42,99.3,99.36,2187.0,94.2299,94.2868,94.173,94.2299,2187.0
2021-03-31 11:30:00,99.31,99.35,99.22,99.24,8385.0,94.1825,94.2204,94.0971,94.1161,8385.0
2021-03-31 11:35:00,99.27,99.31,99.25,99.27,4161.0,94.1446,94.1825,94.1256,94.1446,4161.0
2021-03-31 11:40:00,99.28,99.38,99.26,99.32,3205.0,94.154,94.2489,94.1351,94.192,3205.0
2021-03-31 11:45:00,99.36,99.48,99.34,99.39,1760.0,94.2299,94.3437,94.2109,94.2584,1760.0
2021-03-31 11:50:00,99.41,99.58,99.41,99.53,3340.0,94.2773,94.4386,94.2773,94.3911,3340.0
2021-03-31 11:55:00,99.55,99.55,99.38,99.43,2362.0,94.4101,94.4101,94.2489,94.2963,2362.0
2021-03-31 12:00:00,99.51,99.51,99.47,99.49,700.0,94.3722,94.3722,94.3342,94.3532,700.0
2021-03-31 12:05:00,99.45,99.53,99.44,99.44,3709.0,94.3153,94.3911,94.3058,94.3058,3709.0
2021-03-31 12:10:00,99.41,99.52,99.41,99.48,5030.0,94.2773,94.3817,94.2773,94.3437,5030.0
2021-03-31 12:15:00,99.48,99.5,99.44,99.5,1735.0,94.3437,94.3627,94.3058,94.3627,1735.0
2021-03-31 12:20:00,99.54,99.56,99.47,99.48,4589.0,94.4006,94.4196,94.3342,94.3437,4589.0
2021-03-31 12:25:00,99.47,99.47,99.4,99.43,808.0,94.3342,94.3342,94.2678,94.2963,808.0
2021-03-31 12:30:00,99.45,99.46,99.42,99.44,1929.0,94.3153,94.3248,94.2868,94.3058,1929.0
2021-03-31 12:35:00,99.52,99.52,99.42,99.44,767.0,94.3817,94.3817,94.2868,94.3058,767.0
2021-03-31 12:40:00,99.35,99.41,99.34,99.41,1600.0,94.2204,94.2773,94.2109,94.2773,1600.0
2021-03-31 12:45:00,99.45,99.5,99.4,99.4,2268.0,94.3153,94.3627,94.2678,94.2678,2268.0
2021-03-31 12:50:00,99.45,99.51,99.45,99.48,1447.0,94.3153,94.3722,94.3153,94.3437,1447.0
2021-03-31 12:55:00,99.47,99.58,99.45,99.45,2106.0,94.3342,94.4386,94.3153,94.3153,2106.0
2021-03-31 13:00:00,99.47,99.6,99.47,99.55,2014.0,94.3342,94.4575,94.3342,94.4101,2014.0
2021-03-31 13:05:00,99.53,99.63,99.51,99.62,2100.0,94.3911,94.486,94.3722,94.4765,2100.0
2021-03-31 13:10:00,99.66,99.66,99.62,99.63,1100.0,94.5144,94.5144,94.4765,94.486,1100.0
2021-03-31 13:15:00,99.6,99.6,99.54,99.56,1691.0,94.4575,94.4575,94.4006,94.4196,1691.0
2021-03-31 13:20:00,99.58,99.58,99.52,99.56,1705.0,94.4386,94.4386,94.3817,94.4196,1705.0
2021-03-31 13:25:00,99.53,99.62,99.53,99.6,1043.0,94.3911,94.4765,94.3911,94.4575,1043.0
2021-03-31 13:30:00,99.6,99.63,99.57,99.57,1800.0,94.4575,94.486,94.4291,94.4291,1800.0
2021-03-31 13:35:00,99.59,99.6,99.54,99.55,2204.0,94.448,94.4575,94.4006,94.4101,2204.0
2021-03-31 13:40:00,99.56,99.59,99.5,99.51,6681.0,94.4196,94.448,94.3627,94.3722,6681.0
2021-03-31 13:45:00,99.51,99.6,99.48,99.6,1751.0,94.3722,94.4575,94.3437,94.4575,1751.0
2021-03-31 13:50:00,99.6,99.62,99.56,99.62,2286.0,94.4575,94.4765,94.4196,94.4765,2286.0
2021-03-31 13:55:00,99.64,99.79,99.61,99.79,2256.0,94.4955,94.6377,94.467,94.6377,2256.0
2021-03-31 14:00:00,99.79,99.79,99.7,99.76,4016.0,94.6377,94.6377,94.5524,94.6093,4016.0
2021-03-31 14:05:00,99.76,99.8,99.64,99.64,3753.0,94.6093,94.6472,94.4955,94.4955,3753.0
2021-03-31 14:10:00,99.7,99.75,99.63,99.75,2082.0,94.5524,94.5998,94.486,94.5998,2082.0
2021-03-31 14:15:00,99.71,99.74,99.69,99.7,2400.0,94.5618,94.5903,94.5429,94.5524,2400.0
2021-03-31 14:20:00,99.71,99.73,99.62,99.62,2307.0,94.5618,94.5808,94.4765,94.4765,2307.0
2021-03-31 14:25:00,99.59,99.6,99.53,99.57,8913.0,94.448,94.4575,94.3911,94.4291,8913.0
2021-03-31 14:30:00,99.6,99.67,99.58,99.59,4633.0,94.4575,94.5239,94.4386,94.448,4633.0
2021-03-31 14:35:00,99.63,99.7,99.59,99.65,7037.0,94.486,94.5524,94.448,94.5049,7037.0
2021-03-31 14:40:00,99.64,99.74,99.64,99.7,4169.0,94.4955,94.5903,94.4955,94.5524,4169.0
2021-03-31 14:45:00,99.69,99.73,99.6,99.65,4337.0,94.5429,94.5808,94.4575,94.5049,4337.0
2021-03-31 14:50:00,99.65,99.68,99.61,99.66,2734.0,94.5049,94.5334,94.467,94.5144,2734.0
2021-03-31 14:55:00,99.63,99.67,99.56,99.59,4615.0,94.486,94.5239,94.4196,94.448,4615.0
2021-03-31 15:00:00,99.55,99.55,99.46,99.48,4137.0,94.4101,94.4101,94.3248,94.3437,4137.0
2021-03-31 15:05:00,99.48,99.51,99.43,99.48,4840.0,94.3437,94.3722,94.2963,94.3437,4840.0
2021-03-31 15:10:00,99.46,99.46,99.33,99.41,7149.0,94.3248,94.3248,94.2015,94.2773,7149.0
2021-03-31 15:15:00,99.44,99.5,99.39,99.4,7428.0,94.3058,94.3627,94.2584,94.2678,7428.0
2021-03-31 15:20:00,99.41,99.48,99.35,99.44,6522.0,94.2773,94.3437,94.2204,94.3058,6522.0
2021-03-31 15:25:00,99.44,99.51,99.43,99.43,6198.0,94.3058,94.3722,94.2963,94.2963,6198.0
2021-03-31 15:30:00,99.43,99.53,99.42,99.49,7432.0,94.2963,94.3911,94.2868,94.3532,7432.0
2021-03-31 15:35:00,99.49,99.56,99.49,99.52,11050.0,94.3532,94.4196,94.3532,94.3817,11050.0
2021-03-31 15:40:00,99.52,99.6,99.52,99.54,6526.0,94.3817,94.4575,94.3817,94.4006,6526.0
2021-03-31 15:45:00,99.53,99.55,99.48,99.51,12164.0,94.3911,94.4101,94.3437,94.3722,12164.0
2021-03-31 15:50:00,99.56,99.69,99.44,99.62,27959.0,94.4196,94.5429,94.3058,94.4765,27959.0
2021-03-31 15:55:00,99.63,99.69,99.38,99.4,125707.0,94.486,94.5429,94.2489,94.2678,125707.0
2021-04-01 09:30:00,99.76,99.76,99.27,99.27,23314.0,94.6093,94.6093,94.1446,94.1446,23314.0
2021-04-01 09:35:00,99.4,99.43,98.92,98.95,4352.0,94.2678,94.2963,93.8126,93.8411,4352.0
2021-04-01 09:40:00,98.91,99.04,98.72,98.81,5223.0,93.8031,93.9264,93.623,93.7083,5223.0
2021-04-01 09:45:00,98.87,98.93,98.74,98.86,6458.0,93.7652,93.8221,93.6419,93.7557,6458.0
2021-04-01 09:50:00,98.96,99.06,98.87,98.94,4606.0,93.8506,93.9454,93.7652,93.8316,4606.0
2021-04-01 09:55:00,98.93,99.02,98.83,98.84,3727.0,93.8221,93.9075,93.7273,93.7368,3727.0
2021-04-01 10:00:00,98.82,99.1,98.82,99.1,3816.0,93.7178,93.9833,93.7178,93.9833,3816.0
2021-04-01 10:05:00,99.12,99.2,98.93,99.02,6213.0,94.0023,94.0782,93.8221,93.9075,6213.0
2021-04-01 10:10:00,99.06,99.11,98.94,98.96,2425.0,93.9454,93.9928,93.8316,93.8506,2425.0
2021-04-01 10:15:00,99.01,99.07,98.97,99.07,5706.0,93.898,93.9549,93.8601,93.9549,5706.0
2021-04-01 10:20:00,99.07,99.15,99.07,99.14,4043.0,93.9549,94.0308,93.9549,94.0213,4043.0
2021-04-01 10:25:00,99.16,99.29,99.14,99.18,6460.0,94.0402,94.1635,94.0213,94.0592,6460.0
2021-04-01 10:30:00,99.19,99.23,99.12,99.12,6207.0,94.0687,94.1066,94.0023,94.0023,6207.0
2021-04-01 10:35:00,99.11,99.27,99.05,99.27,4585.0,93.9928,94.1446,93.9359,94.1446,4585.0
2021-04-01 10:40:00,99.21,99.26,99.13,99.13,4205.0,94.0877,94.1351,94.0118,94.0118,4205.0
2021-04-01 10:45:00,99.18,99.22,99.11,99.11,4027.0,94.0592,94.0971,93.9928,93.9928,4027.0
2021-04-01 10:50:00,99.09,99.18,99.08,99.1,7440.0,93.9739,94.0592,93.9644,93.9833,7440.0
2021-04-01 10:55:00,99.14,99.27,99.14,99.27,2376.0,94.0213,94.1446,94.0213,94.1446,2376.0
2021-04-01 11:00:00,99.3,99.39,99.29,99.39,3629.0,94.173,94.2584,94.1635,94.2584,3629.0
2021-04-01 11:05:00,99.39,99.53,99.28,99.53,5879.0,94.2584,94.3911,94.154,94.3911,5879.0
2021-04-01 11:10:00,99.53,99.62,99.48,99.52,4212.0,94.3911,94.4765,94.3437,94.3817,4212.0
2021-04-01 11:15:00,99.47,99.53,99.4,99.48,1571.0,94.3342,94.3911,94.2678,94.3437,1571.0
2021-04-01 11:20:00,99.52,99.58,99.49,99.53,3387.0,94.3817,94.4386,94.3532,94.3911,3387.0
2021-04-01 11:25:00,99.52,99.52,99.36,99.42,3502.0,94.3817,94.3817,94.2299,94.2868,3502.0
2021-04-01 11:30:00,99.43,99.55,99.38,99.38,5357.0,94.2963,94.4101,94.2489,94.2489,5357.0
2021-04-01 11:35:00,99.42,99.47,99.42,99.47,2453.0,94.2868,94.3342,94.2868,94.3342,2453.0
2021-04-01 11:40:00,99.52,99.53,99.43,99.48,2797.0,94.3817,94.3911,94.2963,94.3437,2797.0
2021-04-01 11:45:00,99.44,99.45,99.36,99.44,3138.0,94.3058,94.3153,94.2299,94.3058,3138.0
2021-04-01 11:50:00,99.45,99.45,99.34,99.35,2800.0,94.3153,94.3153,94.2109,94.2204,2800.0
2021-04-01 11:55:00,99.35,99.49,99.32,99.42,3516.0,94.2204,94.3532,94.192,94.2868,3516.0
2021-04-01 12:00:00,99.45,99.57,99.42,99.57,2807.0,94.3153,94.4291,94.2868,94.4291,2807.0
2021-04-01 12:05:00,99.6,99.6,99.49,99.54,3836.0,94.4575,94.4575,94.3532,94.4006,3836.0
2021-04-01 12:10:00,99.55,99.57,99.44,99.44,2217.0,94.4101,94.4291,94.3058,94.3058,2217.0
2021-04-01 12:15:00,99.44,99.5,99.44,99.48,2227.0,94.3058,94.3627,94.3058,94.3437,2227.0
2021-04-01 12:20:00,99.48,99.66,99.48,99.63,7288.0,94.3437,94.5144,94.3437,94.486,7288.0
2021-04-01 12:25:00,99.65,99.69,99.62,99.66,2893.0,94.5049,94.5429,94.4765,94.5144,2893.0
2021-04-01 12:30:00,99.66,99.72,99.65,99.72,4332.0,94.5144,94.5713,94.5049,94.5713,4332.0
2021-04-01 12:35:00,99.74,99.78,99.65,99.7,2994.0,94.5903,94.6282,94.5049,94.5524,2994.0
2021-04-01 12:40:00,99.68,99.68,99.62,99.63,3920.0,94.5334,94.5334,94.4765,94.486,3920.0
2021-04-01 12:45:00,99.61,99.66,99.59,99.66,3253.0,94.467,94.5144,94.448,94.5144,3253.0
2021-04-01 12:50:00,99.67,99.77,99.67,99.77,2228.0,94.5239,94.6187,94.5239,94.6187,2228.0
2021-04-01 12:55:00,99.75,99.77,99.66,99.73,23567.0,94.5998,94.6187,94.5144,94.5808,23567.0
2021-04-01 13:00:00,99.76,99.76,99.65,99.74,3109.0,94.6093,94.6093,94.5049,94.5903,3109.0
2021-04-01 13:05:00,99.76,99.81,99.74,99.78,2940.0,94.6093,94.6567,94.5903,94.6282,2940.0
2021-04-01 13:10:00,99.79,99.8,99.73,99.76,2676.0,94.6377,94.6472,94.5808,94.6093,2676.0
2021-04-01 13:15:00,99.76,99.78,99.74,99.76,1900.0,94.6093,94.6282,94.5903,94.6093,1900.0
2021-04-01 13:20:00,99.78,99.88,99.75,99.86,6019.0,94.6282,94.7231,94.5998,94.7041,6019.0
2021-04-01 13:25:00,99.84,99.92,99.83,99.84,3394.0,94.6851,94.761,94.6756,94.6851,3394.0
2021-04-01 13:30:00,99.87,99.9,99.84,99.84,3259.0,94.7136,94.742,94.6851,94.6851,3259.0
2021-04-01 13:35:00,99.83,99.95,99.79,99.9,6342.0,94.6756,94.7895,94.6377,94.742,6342.0
2021-04-01 13:40:00,99.9,99.92,99.82,99.84,3414.0,94.742,94.761,94.6662,94.6851,3414.0
2021-04-01 13:45:00,99.81,99.82,99.73,99.73,2688.0,94.6567,94.6662,94.5808,94.5808,2688.0
2021-04-01 13:50:00,99.7,99.72,99.62,99.63,3440.0,94.5524,94.5713,94.4765,94.486,3440.0
2021-04-01 13:55:00,99.62,99.67,99.6,99.67,2777.0,94.4765,94.5239,94.4575,94.5239,2777.0
2021-04-01 14:00:00,99.64,99.76,99.64,99.76,3590.0,94.4955,94.6093,94.4955,94.6093,3590.0
2021-04-01 14:05:00,99.71,99.78,99.71,99.71,4966.0,94.5618,94.6282,94.5618,94.5618,4966.0
2021-04-01 14:10:00,99.68,99.71,99.59,99.59,3540.0,94.5334,94.5618,94.448,94.448,3540.0
2021-04-01 14:15:00,99.59,99.68,99.58,99.62,4057.0,94.448,94.5334,94.4386,94.4765,4057.0
2021-04-01 14:20:00,99.61,99.62,99.55,99.6,1821.0,94.467,94.4765,94.4101,94.4575,1821.0
2021-04-01 14:25:00,99.58,99.58,99.49,99.52,5196.0,94.4386,94.4386,94.3532,94.3817,5196.0
2021-04-01 14:30:00,99.54,99.58,99.49,99.55,2984.0,94.4006,94.4386,94.3532,94.4101,2984.0
2021-04-01 14:35:00,99.55,99.58,99.44,99.56,5490.0,94.4101,94.4386,94.3058,94.4196,5490.0
2021-04-01 14:40:00,99.56,99.62,99.52,99.62,3225.0,94.4196,94.4765,94.3817,94.4765,3225.0
2021-04-01 14:45:00,99.59,99.59,99.46,99.48,3639.0,94.448,94.448,94.3248,94.3437,3639.0
2021-04-01 14:50:00,99.53,99.63,99.51,99.63,3424.0,94.3911,94.486,94.3722,94.486,3424.0
2021-04-01 14:55:00,99.62,99.64,99.56,99.6,4371.0,94.4765,94.4955,94.4196,94.4575,4371.0
2021-04-01 15:00:00,99.6,99.68,99.55,99.66,4632.0,94.4575,94.5334,94.4101,94.5144,4632.0
2021-04-01 15:05:00,99.65,99.69,99.61,99.67,4380.0,94.5049,94.5429,94.467,94.5239,4380.0
2021-04-01 15:10:00,99.68,99.73,99.65,99.65,4567.0,94.5334,94.5808,94.5049,94.5049,4567.0
2021-04-01 15:15:00,99.66,99.66,99.58,99.58,5193.0,94.5144,94.5144,94.4386,94.4386,5193.0
2021-04-01 15:20:00,99.57,99.57,99.43,99.45,18689.0,94.4291,94.4291,94.2963,94.3153,18689.0
2021-04-01 15:25:00,99.45,99.6,99.44,99.56,5241.0,94.3153,94.4575,94.3058,94.4196,5241.0
2021-04-01 15:30:00,99.56,99.56,99.44,99.5,4622.0,94.4196,94.4196,94.3058,94.3627,4622.0
2021-04-01 15:35:00,99.5,99.56,99.35,99.41,8382.0,94.3627,94.4196,94.2204,94.2773,8382.0
2021-04-01 15:40:00,99.42,99.49,99.41,99.42,8470.0,94.2868,94.3532,94.2773,94.2868,8470.0
2021-04-01 15:45:00,99.45,99.57,99.45,99.54,10343.0,94.3153,94.4291,94.3153,94.4006,10343.0
2021-04-01 15:50:00,99.56,99.59,99.51,99.54,14637.0,94.4196,94.448,94.3722,94.4006,14637.0
2021-04-01 15:55:00,99.56,99.82,99.55,99.73,82011.0,94.4196,94.6662,94.4101,94.5808,82011.0
2021-04-05 09:30:00,100.5,100.62,100.31,100.56,27221.0,95.3111,95.4249,95.1309,95.368,27221.0
2021-04-05 09:35:00,100.64,100.68,100.3,100.44,5871.0,95.4438,95.4818,95.1214,95.2542,5871.0
2021-04-05 09:40:00,100.43,100.66,100.39,100.58,4300.0,95.2447,95.4628,95.2067,95.3869,4300.0
2021-04-05 09:45:00,100.51,100.63,100.43,100.49,5808.0,95.3205,95.4343,95.2447,95.3016,5808.0
2021-04-05 09:50:00,100.46,100.58,100.38,100.58,3470.0,95.2731,95.3869,95.1973,95.3869,3470.0
2021-04-05 09:55:00,100.61,100.72,100.57,100.61,3194.0,95.4154,95.5197,95.3774,95.4154,3194.0
2021-04-05 10:00:00,100.65,100.65,100.36,100.36,8220.0,95.4533,95.4533,95.1783,95.1783,8220.0
2021-04-05 10:05:00,100.38,100.43,100.29,100.33,14663.0,95.1973,95.2447,95.1119,95.1498,14663.0
2021-04-05 10:10:00,100.36,100.74,100.33,100.74,7662.0,95.1783,95.5387,95.1498,95.5387,7662.0
2021-04-05 10:15:00,100.82,100.93,100.78,100.91,4037.0,95.6145,95.7189,95.5766,95.6999,4037.0
2021-04-05 10:20:00,100.96,101.04,100.9,100.91,5101.0,95.7473,95.8232,95.6904,95.6999,5101.0
2021-04-05 10:25:00,100.88,100.88,100.69,100.69,5286.0,95.6714,95.6714,95.4912,95.4912,5286.0
2021-04-05 10:30:00,100.66,100.81,100.62,100.81,3106.0,95.4628,95.605,95.4249,95.605,3106.0
2021-04-05 10:35:00,100.81,100.91,100.81,100.85,3692.0,95.605,95.6999,95.605,95.643,3692.0
2021-04-05 10:40:00,100.85,100.92,100.8,100.81,2337.0,95.643,95.7094,95.5956,95.605,2337.0
2021-04-05 10:45:00,100.84,100.88,100.78,100.81,6535.0,95.6335,95.6714,95.5766,95.605,6535.0
2021-04-05 10:50:00,100.76,100.84,100.76,100.79,3529.0,95.5576,95.6335,95.5576,95.5861,3529.0
2021-04-05 10:55:00,100.76,100.91,100.73,100.88,3562.0,95.5576,95.6999,95.5292,95.6714,3562.0
2021-04-05 11:00:00,100.81,100.81,100.68,100.69,4864.0,95.605,95.605,95.4818,95.4912,4864.0
2021-04-05 11:05:00,100.69,100.85,100.68,100.85,3173.0,95.4912,95.643,95.4818,95.643,3173.0
2021-04-05 11:10:00,100.83,100.93,100.8,100.8,2988.0,95.624,95.7189,95.5956,95.5956,2988.0
2021-04-05 11:15:00,100.8,100.8,100.76,100.76,2220.0,95.5956,95.5956,95.5576,95.5576,2220.0
2021-04-05 11:20:00,100.71,100.73,100.63,100.68,2120.0,95.5102,95.5292,95.4343,95.4818,2120.0
2021-04-05 11:25:00,100.7,100.74,100.65,100.7,3356.0,95.5007,95.5387,95.4533,95.5007,3356.0
2021-04-05 11:30:00,100.68,100.72,100.65,100.72,2503.0,95.4818,95.5197,95.4533,95.5197,2503.0
2021-04-05 11:35:00,100.71,100.88,100.69,100.88,3151.0,95.5102,95.6714,95.4912,95.6714,3151.0
2021-04-05 11:40:00,100.88,100.9,100.85,100.88,1800.0,95.6714,95.6904,95.643,95.6714,1800.0
2021-04-05 11:45:00,100.9,100.94,100.86,100.86,2781.0,95.6904,95.7283,95.6525,95.6525,2781.0
2021-04-05 11:50:00,100.9,100.91,100.81,100.91,3728.0,95.6904,95.6999,95.605,95.6999,3728.0
2021-04-05 11:55:00,100.91,100.92,100.83,100.87,3355.0,95.6999,95.7094,95.624,95.662,3355.0
2021-04-05 12:00:00,100.91,100.97,100.87,100.87,2673.0,95.6999,95.7568,95.662,95.662,2673.0
2021-04-05 12:05:00,100.9,101.01,100.87,100.94,2747.0,95.6904,95.7947,95.662,95.7283,2747.0
2021-04-05 12:10:00,100.96,100.96,100.9,100.9,2769.0,95.7473,95.7473,95.6904,95.6904,2769.0
2021-04-05 12:15:00,100.87,100.88,100.75,100.75,1845.0,95.662,95.6714,95.5481,95.5481,1845.0
2021-04-05 12:20:00,100.77,100.81,100.73,100.81,4030.0,95.5671,95.605,95.5292,95.605,4030.0
2021-04-05 12:25:00,100.8,100.92,100.78,100.92,3234.0,95.5956,95.7094,95.5766,95.7094,3234.0
2021-04-05 12:30:00,100.91,101.05,100.89,101.01,2821.0,95.6999,95.8327,95.6809,95.7947,2821.0
2021-04-05 12:35:00,101.02,101.1,101.02,101.08,3174.0,95.8042,95.8801,95.8042,95.8611,3174.0
2021-04-05 12:40:00,101.1,101.1,100.99,101.04,3146.0,95.8801,95.8801,95.7758,95.8232,3146.0
2021-04-05 12:45:00,101.01,101.01,100.95,100.99,1600.0,95.7947,95.7947,95.7378,95.7758,1600.0
2021-04-05 12:50:00,100.96,100.96,100.88,100.89,2620.0,95.7473,95.7473,95.6714,95.6809,2620.0
2021-04-05 12:55:00,100.85,100.91,100.84,100.9,2238.0,95.643,95.6999,95.6335,95.6904,2238.0
2021-04-05 13:00:00,100.87,100.88,100.84,100.84,1624.0,95.662,95.6714,95.6335,95.6335,1624.0
2021-04-05 13:05:00,100.83,100.83,100.8,100.8,3475.0,95.624,95.624,95.5956,95.5956,3475.0
2021-04-05 13:10:00,100.77,100.77,100.72,100.74,2776.0,95.5671,95.5671,95.5197,95.5387,2776.0
2021-04-05 13:15:00,100.73,100.73,100.5,100.65,21513.0,95.5292,95.5292,95.3111,95.4533,21513.0
2021-04-05 13:20:00,100.61,100.71,100.55,100.62,15894.0,95.4154,95.5102,95.3585,95.4249,15894.0
2021-04-05 13:25:00,100.62,100.68,100.52,100.68,9874.0,95.4249,95.4818,95.33,95.4818,9874.0
2021-04-05 13:30:00,100.69,100.79,100.68,100.73,3745.0,95.4912,95.5861,95.4818,95.5292,3745.0
2021-04-05 13:35:00,100.73,100.78,100.67,100.7,3779.0,95.5292,95.5766,95.4723,95.5007,3779.0
2021-04-05 13:40:00,100.72,100.72,100.64,100.66,2080.0,95.5197,95.5197,95.4438,95.4628,2080.0
2021-04-05 13:45:00,100.64,100.7,100.58,100.7,7173.0,95.4438,95.5007,95.3869,95.5007,7173.0
2021-04-05 13:50:00,100.69,100.7,100.63,100.69,1688.0,95.4912,95.5007,95.4343,95.4912,1688.0
2021-04-05 13:55:00,100.65,100.74,100.63,100.72,1845.0,95.4533,95.5387,95.4343,95.5197,1845.0
2021-04-05 14:00:00,100.68,100.7,100.6,100.64,2106.0,95.4818,95.5007,95.4059,95.4438,2106.0
2021-04-05 14:05:00,100.64,100.71,100.64,100.64,2738.0,95.4438,95.5102,95.4438,95.4438,2738.0
2021-04-05 14:10:00,100.64,100.71,100.63,100.69,5381.0,95.4438,95.5102,95.4343,95.4912,5381.0
2021-04-05 14:15:00,100.71,100.78,100.71,100.77,3641.0,95.5102,95.5766,95.5102,95.5671,3641.0
2021-04-05 14:20:00,100.77,100.77,100.72,100.72,1060.0,95.5671,95.5671,95.5197,95.5197,1060.0
2021-04-05 14:25:00,100.73,100.9,100.71,100.9,5013.0,95.5292,95.6904,95.5102,95.6904,5013.0
2021-04-05 14:30:00,100.89,100.95,100.86,100.93,4654.0,95.6809,95.7378,95.6525,95.7189,4654.0
2021-04-05 14:35:00,100.93,101.01,100.91,100.96,3462.0,95.7189,95.7947,95.6999,95.7473,3462.0
2021-04-05 14:40:00,100.96,101.0,100.86,100.87,4476.0,95.7473,95.7852,95.6525,95.662,4476.0
2021-04-05 14:45:00,100.88,100.97,100.85,100.94,5589.0,95.6714,95.7568,95.643,95.7283,5589.0
2021-04-05 14:50:00,100.95,100.97,100.9,100.95,6252.0,95.7378,95.7568,95.6904,95.7378,6252.0
2021-04-05 14:55:00,100.96,100.97,100.86,100.89,3724.0,95.7473,95.7568,95.6525,95.6809,3724.0
2021-04-05 15:00:00,100.9,100.91,100.84,100.87,7094.0,95.6904,95.6999,95.6335,95.662,7094.0
2021-04-05 15:05:00,100.88,100.94,100.85,100.94,6509.0,95.6714,95.7283,95.643,95.7283,6509.0
2021-04-05 15:10:00,100.9,100.91,100.88,100.89,3786.0,95.6904,95.6999,95.6714,95.6809,3786.0
2021-04-05 15:15:00,100.88,100.98,100.86,100.97,5476.0,95.6714,95.7663,95.6525,95.7568,5476.0
2021-04-05 15:20:00,100.95,101.0,100.94,100.98,5243.0,95.7378,95.7852,95.7283,95.7663,5243.0
2021-04-05 15:25:00,100.95,101.2,100.92,101.2,14403.0,95.7378,95.9749,95.7094,95.9749,14403.0
2021-04-05 15:30:00,101.17,101.17,101.13,101.13,15224.0,95.9465,95.9465,95.9085,95.9085,15224.0
2021-04-05 15:35:00,101.14,101.3,101.14,101.3,11954.0,95.918,96.0698,95.918,96.0698,11954.0
2021-04-05 15:40:00,101.27,101.33,101.19,101.23,18162.0,96.0413,96.0982,95.9654,96.0034,18162.0
2021-04-05 15:45:00,101.26,101.29,101.22,101.26,17803.0,96.0318,96.0603,95.9939,96.0318,17803.0
2021-04-05 15:50:00,101.25,101.4,101.23,101.25,27731.0,96.0223,96.1646,96.0034,96.0223,27731.0
2021-04-05 15:55:00,101.25,101.31,101.03,101.05,90675.0,96.0223,96.0792,95.8137,95.8327,90675.0
2021-04-06 09:30:00,101.17,101.34,100.68,100.96,14186.0,95.9465,96.1077,95.4818,95.7473,14186.0
2021-04-06 09:35:00,101.06,101.06,100.94,101.03,600.0,95.8421,95.8421,95.7283,95.8137,600.0
2021-04-06 09:40:00,101.11,101.15,100.97,101.09,1971.0,95.8896,95.9275,95.7568,95.8706,1971.0
2021-04-06 09:45:00,101.09,101.21,101.01,101.17,5771.0,95.8706,95.9844,95.7947,95.9465,5771.0
2021-04-06 09:50:00,101.18,101.29,101.1,101.21,2553.0,95.9559,96.0603,95.8801,95.9844,2553.0
2021-04-06 09:55:00,101.19,101.24,101.1,101.14,3197.0,95.9654,96.0128,95.8801,95.918,3197.0
2021-04-06 10:00:00,101.1,101.1,100.98,101.02,1313.0,95.8801,95.8801,95.7663,95.8042,1313.0
2021-04-06 10:05:00,101.01,101.15,100.95,101.15,1650.0,95.7947,95.9275,95.7378,95.9275,1650.0
2021-04-06 10:10:00,101.17,101.31,101.15,101.31,4400.0,95.9465,96.0792,95.9275,96.0792,4400.0
2021-04-06 10:15:00,101.31,101.5,101.31,101.47,5724.0,96.0792,96.2594,96.0792,96.231,5724.0
2021-04-06 10:20:00,101.53,101.59,101.52,101.57,2634.0,96.2879,96.3448,96.2784,96.3258,2634.0
2021-04-06 10:25:00,101.57,101.57,101.38,101.38,3394.0,96.3258,96.3258,96.1456,96.1456,3394.0
2021-04-06 10:30:00,101.37,101.45,101.33,101.45,1934.0,96.1361,96.212,96.0982,96.212,1934.0
2021-04-06 10:35:00,101.43,101.43,101.34,101.35,2602.0,96.193,96.193,96.1077,96.1172,2602.0
2021-04-06 10:40:00,101.38,101.39,101.23,101.23,3458.0,96.1456,96.1551,96.0034,96.0034,3458.0
2021-04-06 10:45:00,101.24,101.33,101.19,101.2,3571.0,96.0128,96.0982,95.9654,95.9749,3571.0
2021-04-06 10:50:00,101.22,101.25,101.15,101.22,5155.0,95.9939,96.0223,95.9275,95.9939,5155.0
2021-04-06 10:55:00,101.2,101.22,101.16,101.17,2576.0,95.9749,95.9939,95.937,95.9465,2576.0
2021-04-06 11:00:00,101.16,101.26,101.12,101.2,5637.0,95.937,96.0318,95.899,95.9749,5637.0
2021-04-06 11:05:00,101.24,101.28,101.15,101.28,5352.0,96.0128,96.0508,95.9275,96.0508,5352.0
2021-04-06 11:10:00,101.27,101.41,101.27,101.39,2075.0,96.0413,96.1741,96.0413,96.1551,2075.0
2021-04-06 11:15:00,101.41,101.53,101.41,101.46,4718.0,96.1741,96.2879,96.1741,96.2215,4718.0
2021-04-06 11:20:00,101.46,101.5,101.43,101.47,2889.0,96.2215,96.2594,96.193,96.231,2889.0
2021-04-06 11:25:00,101.48,101.59,101.48,101.58,3296.0,96.2405,96.3448,96.2405,96.3353,3296.0
2021-04-06 11:30:00,101.61,101.62,101.56,101.57,2007.0,96.3637,96.3732,96.3163,96.3258,2007.0
2021-04-06 11:35:00,101.59,101.68,101.54,101.65,5301.0,96.3448,96.4301,96.2974,96.4017,5301.0
2021-04-06 11:40:00,101.66,101.74,101.66,101.7,5640.0,96.4112,96.487,96.4112,96.4491,5640.0
2021-04-06 11:45:00,101.69,101.72,101.67,101.69,1899.0,96.4396,96.4681,96.4206,96.4396,1899.0
2021-04-06 11:50:00,101.7,101.75,101.7,101.72,5065.0,96.4491,96.4965,96.4491,96.4681,5065.0
2021-04-06 11:55:00,101.7,101.73,101.64,101.69,4701.0,96.4491,96.4775,96.3922,96.4396,4701.0
2021-04-06 12:00:00,101.67,101.72,101.67,101.72,2591.0,96.4206,96.4681,96.4206,96.4681,2591.0
2021-04-06 12:05:00,101.72,101.79,101.72,101.75,2102.0,96.4681,96.5345,96.4681,96.4965,2102.0
2021-04-06 12:10:00,101.75,101.87,101.73,101.87,1988.0,96.4965,96.6103,96.4775,96.6103,1988.0
2021-04-06 12:15:00,101.87,101.97,101.87,101.97,3113.0,96.6103,96.7052,96.6103,96.7052,3113.0
2021-04-06 12:20:00,101.95,101.98,101.95,101.97,2128.0,96.6862,96.7146,96.6862,96.7052,2128.0
2021-04-06 12:25:00,101.94,101.97,101.94,101.94,2138.0,96.6767,96.7052,96.6767,96.6767,2138.0
2021-04-06 12:30:00,101.9,101.95,101.85,101.85,3698.0,96.6388,96.6862,96.5914,96.5914,3698.0
2021-04-06 12:35:00,101.82,101.85,101.74,101.76,4117.0,96.5629,96.5914,96.487,96.506,4117.0
2021-04-06 12:40:00,101.86,101.9,101.83,101.84,1133.0,96.6008,96.6388,96.5724,96.5819,1133.0
2021-04-06 12:45:00,101.83,101.85,101.8,101.8,2255.0,96.5724,96.5914,96.5439,96.5439,2255.0
2021-04-06 12:50:00,101.8,101.85,101.79,101.84,5973.0,96.5439,96.5914,96.5345,96.5819,5973.0
2021-04-06 12:55:00,101.83,101.88,101.82,101.88,3001.0,96.5724,96.6198,96.5629,96.6198,3001.0
2021-04-06 13:00:00,101.85,101.94,101.85,101.93,7401.0,96.5914,96.6767,96.5914,96.6672,7401.0
2021-04-06 13:05:00,101.92,102.0,101.91,102.0,5255.0,96.6577,96.7336,96.6483,96.7336,5255.0
2021-04-06 13:10:00,102.0,102.0,101.91,101.94,22310.0,96.7336,96.7336,96.6483,96.6767,22310.0
2021-04-06 13:15:00,101.94,101.96,101.85,101.93,3243.0,96.6767,96.6957,96.5914,96.6672,3243.0
2021-04-06 13:20:00,101.96,102.03,101.93,102.02,3548.0,96.6957,96.7621,96.6672,96.7526,3548.0
2021-04-06 13:25:00,102.01,102.07,101.99,102.07,800.0,96.7431,96.8,96.7241,96.8,800.0
2021-04-06 13:30:00,102.06,102.1,102.04,102.06,2910.0,96.7905,96.8284,96.7715,96.7905,2910.0
2021-04-06 13:35:00,102.06,102.12,102.04,102.09,3381.0,96.7905,96.8474,96.7715,96.819,3381.0
2021-04-06 13:40:00,102.09,102.14,102.09,102.1,5087.0,96.819,96.8664,96.819,96.8284,5087.0
2021-04-06 13:45:00,102.1,102.1,102.04,102.09,1550.0,96.8284,96.8284,96.7715,96.819,1550.0
2021-04-06 13:50:00,102.07,102.1,102.05,102.05,2853.0,96.8,96.8284,96.781,96.781,2853.0
2021-04-06 13:55:00,102.07,102.08,102.06,102.08,1061.0,96.8,96.8095,96.7905,96.8095,1061.0
2021-04-06 14:00:00,102.04,102.04,101.86,101.89,6611.0,96.7715,96.7715,96.6008,96.6293,6611.0
2021-04-06 14:05:00,101.86,101.86,101.82,101.82,728.0,96.6008,96.6008,96.5629,96.5629,728.0
2021-04-06 14:10:00,101.8,101.8,101.73,101.75,1700.0,96.5439,96.5439,96.4775,96.4965,1700.0
2021-04-06 14:15:00,101.75,101.86,101.75,101.86,2411.0,96.4965,96.6008,96.4965,96.6008,2411.0
2021-04-06 14:20:00,101.89,101.89,101.75,101.79,2034.0,96.6293,96.6293,96.4965,96.5345,2034.0
2021-04-06 14:25:00,101.8,101.84,101.77,101.84,1919.0,96.5439,96.5819,96.5155,96.5819,1919.0
2021-04-06 14:30:00,101.86,101.87,101.82,101.85,4712.0,96.6008,96.6103,96.5629,96.5914,4712.0
2021-04-06 14:35:00,101.85,101.89,101.81,101.83,2287.0,96.5914,96.6293,96.5534,96.5724,2287.0
2021-04-06 14:40:00,101.86,101.88,101.83,101.85,2230.0,96.6008,96.6198,96.5724,96.5914,2230.0
2021-04-06 14:45:00,101.87,101.89,101.81,101.87,2776.0,96.6103,96.6293,96.5534,96.6103,2776.0
2021-04-06 14:50:00,101.85,101.88,101.78,101.84,2770.0,96.5914,96.6198,96.525,96.5819,2770.0
2021-04-06 14:55:00,101.86,101.96,101.84,101.84,2501.0,96.6008,96.6957,96.5819,96.5819,2501.0
2021-04-06 15:00:00,101.81,101.83,101.7,101.75,3560.0,96.5534,96.5724,96.4491,96.4965,3560.0
2021-04-06 15:05:00,101.76,101.79,101.72,101.77,2263.0,96.506,96.5345,96.4681,96.5155,2263.0
2021-04-06 15:10:00,101.79,101.79,101.74,101.76,3301.0,96.5345,96.5345,96.487,96.506,3301.0
2021-04-06 15:15:00,101.76,101.76,101.71,101.73,5775.0,96.506,96.506,96.4586,96.4775,5775.0
2021-04-06 15:20:00,101.75,101.77,101.73,101.75,4459.0,96.4965,96.5155,96.4775,96.4965,4459.0
2021-04-06 15:25:00,101.74,101.74,101.66,101.72,3035.0,96.487,96.487,96.4112,96.4681,3035.0
2021-04-06 15:30:00,101.71,101.73,101.58,101.59,5883.0,96.4586,96.4775,96.3353,96.3448,5883.0
2021-04-06 15:35:00,101.6,101.63,101.55,101.55,10056.0,96.3543,96.3827,96.3068,96.3068,10056.0
2021-04-06 15:40:00,101.57,101.64,101.54,101.61,7638.0,96.3258,96.3922,96.2974,96.3637,7638.0
2021-04-06 15:45:00,101.61,101.68,101.59,101.62,11986.0,96.3637,96.4301,96.3448,96.3732,11986.0
2021-04-06 15:50:00,101.58,101.66,101.53,101.56,14100.0,96.3353,96.4112,96.2879,96.3163,14100.0
2021-04-06 15:55:00,101.57,101.61,101.49,101.58,48835.0,96.3258,96.3637,96.2499,96.3353,48835.0
2021-04-07 09:30:00,102.48,102.85,102.39,102.68,23418.0,97.1888,97.5397,97.1035,97.3785,23418.0
2021-04-07 09:35:00,102.78,103.18,102.76,103.18,10525.0,97.4733,97.8527,97.4544,97.8527,10525.0
2021-04-07 09:40:00,103.12,103.12,102.64,102.64,6602.0,97.7958,97.7958,97.3406,97.3406,6602.0
2021-04-07 09:45:00,102.73,102.79,102.5,102.63,10326.0,97.4259,97.4828,97.2078,97.3311,10326.0
2021-04-07 09:50:00,102.64,102.74,102.47,102.57,10247.0,97.3406,97.4354,97.1793,97.2742,10247.0
2021-04-07 09:55:00,102.59,102.7,102.31,102.48,10008.0,97.2931,97.3975,97.0276,97.1888,10008.0
2021-04-07 10:00:00,102.5,102.52,102.36,102.46,7228.0,97.2078,97.2268,97.075,97.1699,7228.0
2021-04-07 10:05:00,102.47,102.67,102.43,102.67,5119.0,97.1793,97.369,97.1414,97.369,5119.0
2021-04-07 10:10:00,102.61,102.62,102.48,102.49,3752.0,97.3121,97.3216,97.1888,97.1983,3752.0
2021-04-07 10:15:00,102.48,102.48,102.25,102.28,10005.0,97.1888,97.1888,96.9707,96.9992,10005.0
2021-04-07 10:20:00,102.27,102.4,102.24,102.38,6558.0,96.9897,97.113,96.9612,97.094,6558.0
2021-04-07 10:25:00,102.39,102.56,102.36,102.55,3239.0,97.1035,97.2647,97.075,97.2552,3239.0
2021-04-07 10:30:00,102.54,102.57,102.45,102.5,6645.0,97.2457,97.2742,97.1604,97.2078,6645.0
2021-04-07 10:35:00,102.46,102.58,102.45,102.57,5554.0,97.1699,97.2837,97.1604,97.2742,5554.0
2021-04-07 10:40:00,102.57,102.6,102.31,102.35,3772.0,97.2742,97.3026,97.0276,97.0655,3772.0
2021-04-07 10:45:00,102.31,102.41,102.27,102.34,2801.0,97.0276,97.1224,96.9897,97.0561,2801.0
2021-04-07 10:50:00,102.33,102.44,102.3,102.44,2140.0,97.0466,97.1509,97.0181,97.1509,2140.0
2021-04-07 10:55:00,102.35,102.38,102.29,102.33,3059.0,97.0655,97.094,97.0086,97.0466,3059.0
2021-04-07 11:00:00,102.29,102.29,102.2,102.23,2542.0,97.0086,97.0086,96.9233,96.9517,2542.0
2021-04-07 11:05:00,102.15,102.24,102.15,102.18,4826.0,96.8759,96.9612,96.8759,96.9043,4826.0
2021-04-07 11:10:00,102.11,102.15,102.1,102.14,2924.0,96.8379,96.8759,96.8284,96.8664,2924.0
2021-04-07 11:15:00,102.15,102.26,102.15,102.23,4106.0,96.8759,96.9802,96.8759,96.9517,4106.0
2021-04-07 11:20:00,102.23,102.3,102.22,102.29,6076.0,96.9517,97.0181,96.9422,97.0086,6076.0
2021-04-07 11:25:00,102.32,102.33,102.15,102.27,3614.0,97.0371,97.0466,96.8759,96.9897,3614.0
2021-04-07 11:30:00,102.21,102.25,102.16,102.25,5963.0,96.9328,96.9707,96.8853,96.9707,5963.0
2021-04-07 11:35:00,102.26,102.31,102.25,102.3,1379.0,96.9802,97.0276,96.9707,97.0181,1379.0
2021-04-07 11:40:00,102.31,102.36,102.19,102.19,20251.0,97.0276,97.075,96.9138,96.9138,20251.0
2021-04-07 11:45:00,102.13,102.28,102.08,102.24,8097.0,96.8569,96.9992,96.8095,96.9612,8097.0
2021-04-07 11:50:00,102.28,102.33,102.23,102.33,3935.0,96.9992,97.0466,96.9517,97.0466,3935.0
2021-04-07 11:55:00,102.34,102.39,102.3,102.39,4643.0,97.0561,97.1035,97.0181,97.1035,4643.0
2021-04-07 12:00:00,102.38,102.45,102.34,102.41,4646.0,97.094,97.1604,97.0561,97.1224,4646.0
2021-04-07 12:05:00,102.42,102.5,102.42,102.44,3390.0,97.1319,97.2078,97.1319,97.1509,3390.0
2021-04-07 12:10:00,102.44,102.61,102.2,102.45,40948.0,97.1509,97.3121,96.9233,97.1604,40948.0
2021-04-07 12:15:00,102.5,102.51,102.39,102.4,7265.0,97.2078,97.2173,97.1035,97.113,7265.0
2021-04-07 12:20:00,102.4,102.42,102.34,102.42,3966.0,97.113,97.1319,97.0561,97.1319,3966.0
2021-04-07 12:25:00,102.45,102.51,102.43,102.47,3565.0,97.1604,97.2173,97.1414,97.1793,3565.0
2021-04-07 12:30:00,102.44,102.44,102.32,102.38,5816.0,97.1509,97.1509,97.0371,97.094,5816.0
2021-04-07 12:35:00,102.39,102.48,102.36,102.48,4170.0,97.1035,97.1888,97.075,97.1888,4170.0
2021-04-07 12:40:00,102.47,102.49,102.42,102.42,2735.0,97.1793,97.1983,97.1319,97.1319,2735.0
2021-04-07 12:45:00,102.44,102.54,102.43,102.5,4031.0,97.1509,97.2457,97.1414,97.2078,4031.0
2021-04-07 12:50:00,102.53,102.54,102.49,102.52,2785.0,97.2362,97.2457,97.1983,97.2268,2785.0
2021-04-07 12:55:00,102.52,102.52,102.43,102.47,4588.0,97.2268,97.2268,97.1414,97.1793,4588.0
2021-04-07 13:00:00,102.45,102.49,102.44,102.46,2735.0,97.1604,97.1983,97.1509,97.1699,2735.0
2021-04-07 13:05:00,102.48,102.5,102.42,102.45,2864.0,97.1888,97.2078,97.1319,97.1604,2864.0
2021-04-07 13:10:00,102.46,102.6,102.46,102.59,1050.0,97.1699,97.3026,97.1699,97.2931,1050.0
2021-04-07 13:15:00,102.59,102.62,102.49,102.52,3724.0,97.2931,97.3216,97.1983,97.2268,3724.0
2021-04-07 13:20:00,102.54,102.58,102.53,102.56,3092.0,97.2457,97.2837,97.2362,97.2647,3092.0
2021-04-07 13:25:00,102.57,102.61,102.52,102.58,2778.0,97.2742,97.3121,97.2268,97.2837,2778.0
2021-04-07 13:30:00,102.52,102.54,102.46,102.5,5462.0,97.2268,97.2457,97.1699,97.2078,5462.0
2021-04-07 13:35:00,102.46,102.47,102.38,102.39,4421.0,97.1699,97.1793,97.094,97.1035,4421.0
2021-04-07 13:40:00,102.41,102.48,102.41,102.45,6054.0,97.1224,97.1888,97.1224,97.1604,6054.0
2021-04-07 13:45:00,102.47,102.52,102.47,102.5,3261.0,97.1793,97.2268,97.1793,97.2078,3261.0
2021-04-07 13:50:00,102.52,102.57,102.49,102.5,2315.0,97.2268,97.2742,97.1983,97.2078,2315.0
2021-04-07 13:55:00,102.52,102.64,102.5,102.64,1811.0,97.2268,97.3406,97.2078,97.3406,1811.0
2021-04-07 14:00:00,102.62,102.64,102.49,102.49,2281.0,97.3216,97.3406,97.1983,97.1983,2281.0
2021-04-07 14:05:00,102.49,102.58,102.43,102.44,5596.0,97.1983,97.2837,97.1414,97.1509,5596.0
2021-04-07 14:10:00,102.41,102.48,102.41,102.43,3500.0,97.1224,97.1888,97.1224,97.1414,3500.0
2021-04-07 14:15:00,102.47,102.47,102.39,102.43,3993.0,97.1793,97.1793,97.1035,97.1414,3993.0
2021-04-07 14:20:00,102.41,102.43,102.38,102.4,8180.0,97.1224,97.1414,97.094,97.113,8180.0
2021-04-07 14:25:00,102.39,102.41,102.3,102.32,4208.0,97.1035,97.1224,97.0181,97.0371,4208.0
2021-04-07 14:30:00,102.33,102.35,102.28,102.28,5482.0,97.0466,97.0655,96.9992,96.9992,5482.0
2021-04-07 14:35:00,102.29,102.32,102.27,102.3,3980.0,97.0086,97.0371,96.9897,97.0181,3980.0
2021-04-07 14:40:00,102.31,102.41,102.31,102.34,6343.0,97.0276,97.1224,97.0276,97.0561,6343.0
2021-04-07 14:45:00,102.36,102.41,102.33,102.38,3500.0,97.075,97.1224,97.0466,97.094,3500.0
2021-04-07 14:50:00,102.38,102.45,102.33,102.42,5686.0,97.094,97.1604,97.0466,97.1319,5686.0
2021-04-07 14:55:00,102.42,102.42,102.37,102.41,3150.0,97.1319,97.1319,97.0845,97.1224,3150.0
2021-04-07 15:00:00,102.39,102.43,102.37,102.39,5798.0,97.1035,97.1414,97.0845,97.1035,5798.0
2021-04-07 15:05:00,102.39,102.44,102.32,102.34,6155.0,97.1035,97.1509,97.0371,97.0561,6155.0
2021-04-07 15:10:00,102.32,102.37,102.28,102.32,7537.0,97.0371,97.0845,96.9992,97.0371,7537.0
2021-04-07 15:15:00,102.32,102.35,102.27,102.35,5799.0,97.0371,97.0655,96.9897,97.0655,5799.0
2021-04-07 15:20:00,102.38,102.43,102.34,102.37,3172.0,97.094,97.1414,97.0561,97.0845,3172.0
2021-04-07 15:25:00,102.36,102.47,102.36,102.43,7701.0,97.075,97.1793,97.075,97.1414,7701.0
2021-04-07 15:30:00,102.42,102.44,102.32,102.36,8729.0,97.1319,97.1509,97.0371,97.075,8729.0
2021-04-07 15:35:00,102.38,102.47,102.33,102.47,11714.0,97.094,97.1793,97.0466,97.1793,11714.0
2021-04-07 15:40:00,102.47,102.52,102.42,102.49,14885.0,97.1793,97.2268,97.1319,97.1983,14885.0
2021-04-07 15:45:00,102.47,102.51,102.44,102.49,15738.0,97.1793,97.2173,97.1509,97.1983,15738.0
2021-04-07 15:50:00,102.5,102.51,102.26,102.44,40879.0,97.2078,97.2173,96.9802,97.1509,40879.0
2021-04-07 15:55:00,102.44,102.46,102.34,102.36,76523.0,97.1509,97.1699,97.0561,97.075,76523.0
2021-04-08 09:30:00,102.14,102.33,102.1,102.26,13429.0,96.8664,97.0466,96.8284,96.9802,13429.0
2021-04-08 09:35:00,102.25,102.25,102.03,102.1,6912.0,96.9707,96.9707,96.7621,96.8284,6912.0
2021-04-08 09:40:00,102.1,102.1,101.83,101.97,8836.0,96.8284,96.8284,96.5724,96.7052,8836.0
2021-04-08 09:45:00,101.98,102.18,101.98,102.09,3341.0,96.7146,96.9043,96.7146,96.819,3341.0
2021-04-08 09:50:00,102.07,102.11,102.02,102.04,5099.0,96.8,96.8379,96.7526,96.7715,5099.0
2021-04-08 09:55:00,102.02,102.03,101.9,101.91,5099.0,96.7526,96.7621,96.6388,96.6483,5099.0
2021-04-08 10:00:00,101.97,102.15,101.96,102.03,4802.0,96.7052,96.8759,96.6957,96.7621,4802.0
2021-04-08 10:05:00,101.99,102.08,101.94,101.97,7360.0,96.7241,96.8095,96.6767,96.7052,7360.0
2021-04-08 10:10:00,102.01,102.28,102.01,102.11,4677.0,96.7431,96.9992,96.7431,96.8379,4677.0
2021-04-08 10:15:00,102.08,102.19,102.08,102.17,2439.0,96.8095,96.9138,96.8095,96.8948,2439.0
2021-04-08 10:20:00,102.18,102.26,102.15,102.2,7623.0,96.9043,96.9802,96.8759,96.9233,7623.0
2021-04-08 10:25:00,102.2,102.42,102.17,102.37,4307.0,96.9233,97.1319,96.8948,97.0845,4307.0
2021-04-08 10:30:00,102.37,102.37,102.24,102.26,5109.0,97.0845,97.0845,96.9612,96.9802,5109.0
2021-04-08 10:35:00,102.3,102.37,102.29,102.3,4474.0,97.0181,97.0845,97.0086,97.0181,4474.0
2021-04-08 10:40:00,102.27,102.29,102.24,102.25,3241.0,96.9897,97.0086,96.9612,96.9707,3241.0
2021-04-08 10:45:00,102.25,102.27,102.12,102.2,5497.0,96.9707,96.9897,96.8474,96.9233,5497.0
2021-04-08 10:50:00,102.21,102.36,102.18,102.2,12410.0,96.9328,97.075,96.9043,96.9233,12410.0
2021-04-08 10:55:00,102.2,102.22,102.1,102.22,7555.0,96.9233,96.9422,96.8284,96.9422,7555.0
2021-04-08 11:00:00,102.24,102.24,102.17,102.21,3823.0,96.9612,96.9612,96.8948,96.9328,3823.0
2021-04-08 11:05:00,102.21,102.3,102.17,102.22,7008.0,96.9328,97.0181,96.8948,96.9422,7008.0
2021-04-08 11:10:00,102.21,102.21,102.15,102.2,2641.0,96.9328,96.9328,96.8759,96.9233,2641.0
2021-04-08 11:15:00,102.2,102.25,102.16,102.24,5044.0,96.9233,96.9707,96.8853,96.9612,5044.0
2021-04-08 11:20:00,102.26,102.27,102.18,102.26,4848.0,96.9802,96.9897,96.9043,96.9802,4848.0
2021-04-08 11:25:00,102.21,102.26,102.15,102.26,3430.0,96.9328,96.9802,96.8759,96.9802,3430.0
2021-04-08 11:30:00,102.28,102.28,102.19,102.2,4809.0,96.9992,96.9992,96.9138,96.9233,4809.0
2021-04-08 11:35:00,102.17,102.18,102.08,102.11,3968.0,96.8948,96.9043,96.8095,96.8379,3968.0
2021-04-08 11:40:00,102.14,102.18,102.11,102.16,2483.0,96.8664,96.9043,96.8379,96.8853,2483.0
2021-04-08 11:45:00,102.16,102.2,102.14,102.14,4908.0,96.8853,96.9233,96.8664,96.8664,4908.0
2021-04-08 11:50:00,102.13,102.26,102.13,102.21,3292.0,96.8569,96.9802,96.8569,96.9328,3292.0
2021-04-08 11:55:00,102.19,102.2,102.09,102.09,19518.0,96.9138,96.9233,96.819,96.819,19518.0
2021-04-08 12:00:00,102.11,102.18,102.07,102.18,5028.0,96.8379,96.9043,96.8,96.9043,5028.0
2021-04-08 12:05:00,102.15,102.15,102.06,102.06,2219.0,96.8759,96.8759,96.7905,96.7905,2219.0
2021-04-08 12:10:00,102.09,102.19,102.09,102.19,2803.0,96.819,96.9138,96.819,96.9138,2803.0
2021-04-08 12:15:00,102.21,102.23,102.16,102.17,3588.0,96.9328,96.9517,96.8853,96.8948,3588.0
2021-04-08 12:20:00,102.16,102.16,102.08,102.16,3971.0,96.8853,96.8853,96.8095,96.8853,3971.0
2021-04-08 12:25:00,102.18,102.18,102.07,102.08,2694.0,96.9043,96.9043,96.8,96.8095,2694.0
2021-04-08 12:30:00,102.09,102.17,102.09,102.15,3653.0,96.819,96.8948,96.819,96.8759,3653.0
2021-04-08 12:35:00,102.14,102.14,102.12,102.13,2359.0,96.8664,96.8664,96.8474,96.8569,2359.0
2021-04-08 12:40:00,102.11,102.15,102.1,102.11,5691.0,96.8379,96.8759,96.8284,96.8379,5691.0
2021-04-08 12:45:00,102.11,102.23,102.11,102.19,5017.0,96.8379,96.9517,96.8379,96.9138,5017.0
2021-04-08 12:50:00,102.18,102.18,102.16,102.17,711.0,96.9043,96.9043,96.8853,96.8948,711.0
2021-04-08 12:55:00,102.15,102.15,102.06,102.08,2455.0,96.8759,96.8759,96.7905,96.8095,2455.0
2021-04-08 13:00:00,102.07,102.11,102.06,102.11,2976.0,96.8,96.8379,96.7905,96.8379,2976.0
2021-04-08 13:05:00,102.11,102.12,102.05,102.11,3578.0,96.8379,96.8474,96.781,96.8379,3578.0
2021-04-08 13:10:00,102.12,102.21,102.12,102.2,4862.0,96.8474,96.9328,96.8474,96.9233,4862.0
2021-04-08 13:15:00,102.19,102.3,102.19,102.25,6247.0,96.9138,97.0181,96.9138,96.9707,6247.0
2021-04-08 13:20:00,102.27,102.33,102.27,102.32,1821.0,96.9897,97.0466,96.9897,97.0371,1821.0
2021-04-08 13:25:00,102.32,102.4,102.32,102.4,3365.0,97.0371,97.113,97.0371,97.113,3365.0
2021-04-08 13:30:00,102.4,102.4,102.28,102.31,2869.0,97.113,97.113,96.9992,97.0276,2869.0
2021-04-08 13:35:00,102.33,102.35,102.29,102.34,2180.0,97.0466,97.0655,97.0086,97.0561,2180.0
2021-04-08 13:40:00,102.36,102.36,102.34,102.34,1036.0,97.075,97.075,97.0561,97.0561,1036.0
2021-04-08 13:45:00,102.34,102.39,102.33,102.36,3117.0,97.0561,97.1035,97.0466,97.075,3117.0
2021-04-08 13:50:00,102.37,102.39,102.35,102.35,2754.0,97.0845,97.1035,97.0655,97.0655,2754.0
2021-04-08 13:55:00,102.36,102.37,102.33,102.35,2263.0,97.075,97.0845,97.0466,97.0655,2263.0
2021-04-08 14:00:00,102.37,102.37,102.26,102.26,1790.0,97.0845,97.0845,96.9802,96.9802,1790.0
2021-04-08 14:05:00,102.27,102.29,102.26,102.28,1515.0,96.9897,97.0086,96.9802,96.9992,1515.0
2021-04-08 14:10:00,102.31,102.31,102.22,102.23,7347.0,97.0276,97.0276,96.9422,96.9517,7347.0
2021-04-08 14:15:00,102.25,102.27,102.23,102.25,2582.0,96.9707,96.9897,96.9517,96.9707,2582.0
2021-04-08 14:20:00,102.27,102.28,102.23,102.28,14001.0,96.9897,96.9992,96.9517,96.9992,14001.0
2021-04-08 14:25:00,102.29,102.34,102.29,102.31,2117.0,97.0086,97.0561,97.0086,97.0276,2117.0
2021-04-08 14:30:00,102.33,102.37,102.31,102.36,2563.0,97.0466,97.0845,97.0276,97.075,2563.0
2021-04-08 14:35:00,102.36,102.42,102.35,102.38,7320.0,97.075,97.1319,97.0655,97.094,7320.0
2021-04-08 14:40:00,102.37,102.42,102.37,102.39,2505.0,97.0845,97.1319,97.0845,97.1035,2505.0
2021-04-08 14:45:00,102.39,102.45,102.39,102.42,2898.0,97.1035,97.1604,97.1035,97.1319,2898.0
2021-04-08 14:50:00,102.44,102.47,102.41,102.41,3172.0,97.1509,97.1793,97.1224,97.1224,3172.0
2021-04-08 14:55:00,102.43,102.45,102.4,102.45,2901.0,97.1414,97.1604,97.113,97.1604,2901.0
2021-04-08 15:00:00,102.43,102.44,102.38,102.38,2842.0,97.1414,97.1509,97.094,97.094,2842.0
2021-04-08 15:05:00,102.38,102.38,102.28,102.38,4105.0,97.094,97.094,96.9992,97.094,4105.0
2021-04-08 15:10:00,102.36,102.39,102.31,102.33,3847.0,97.075,97.1035,97.0276,97.0466,3847.0
2021-04-08 15:15:00,102.3,102.38,102.29,102.34,3352.0,97.0181,97.094,97.0086,97.0561,3352.0
2021-04-08 15:20:00,102.34,102.35,102.28,102.34,2613.0,97.0561,97.0655,96.9992,97.0561,2613.0
2021-04-08 15:25:00,102.37,102.41,102.33,102.37,9639.0,97.0845,97.1224,97.0466,97.0845,9639.0
2021-04-08 15:30:00,102.38,102.44,102.35,102.44,6088.0,97.094,97.1509,97.0655,97.1509,6088.0
2021-04-08 15:35:00,102.46,102.46,102.32,102.36,10181.0,97.1699,97.1699,97.0371,97.075,10181.0
2021-04-08 15:40:00,102.36,102.45,102.33,102.44,7802.0,97.075,97.1604,97.0466,97.1509,7802.0
2021-04-08 15:45:00,102.44,102.45,102.36,102.36,14128.0,97.1509,97.1604,97.075,97.075,14128.0
2021-04-08 15:50:00,102.37,102.42,102.26,102.31,29331.0,97.0845,97.1319,96.9802,97.0276,29331.0
2021-04-08 15:55:00,102.31,102.44,102.28,102.35,122235.0,97.0276,97.1509,96.9992,97.0655,122235.0
2021-04-09 09:30:00,102.47,103.0,102.33,102.9,12724.0,97.1793,97.682,97.0466,97.5871,12724.0
2021-04-09 09:35:00,103.08,103.18,102.98,103.08,1536.0,97.7578,97.8527,97.663,97.7578,1536.0
2021-04-09 09:40:00,103.18,103.2,103.04,103.11,4053.0,97.8527,97.8717,97.7199,97.7863,4053.0
2021-04-09 09:45:00,103.07,103.07,102.7,102.82,3429.0,97.7484,97.7484,97.3975,97.5113,3429.0
2021-04-09 09:50:00,102.69,102.87,102.63,102.87,2974.0,97.388,97.5587,97.3311,97.5587,2974.0
2021-04-09 09:55:00,102.87,103.09,102.83,103.09,3971.0,97.5587,97.7673,97.5208,97.7673,3971.0
2021-04-09 10:00:00,103.1,103.18,103.0,103.18,3444.0,97.7768,97.8527,97.682,97.8527,3444.0
2021-04-09 10:05:00,103.18,103.28,103.15,103.2,5251.0,97.8527,97.9475,97.8242,97.8717,5251.0
2021-04-09 10:10:00,103.17,103.18,103.07,103.16,2974.0,97.8432,97.8527,97.7484,97.8337,2974.0
2021-04-09 10:15:00,103.19,103.22,103.1,103.2,4112.0,97.8622,97.8906,97.7768,97.8717,4112.0
2021-04-09 10:20:00,103.19,103.35,103.18,103.25,7013.0,97.8622,98.0139,97.8527,97.9191,7013.0
2021-04-09 10:25:00,103.26,103.38,103.24,103.33,4235.0,97.9286,98.0424,97.9096,97.9949,4235.0
2021-04-09 10:30:00,103.38,103.41,103.32,103.34,8970.0,98.0424,98.0708,97.9855,98.0044,8970.0
2021-04-09 10:35:00,103.23,103.26,103.16,103.16,4502.0,97.9001,97.9286,97.8337,97.8337,4502.0
2021-04-09 10:40:00,103.19,103.32,103.17,103.22,3175.0,97.8622,97.9855,97.8432,97.8906,3175.0
2021-04-09 10:45:00,103.2,103.23,103.13,103.2,5016.0,97.8717,97.9001,97.8053,97.8717,5016.0
2021-04-09 10:50:00,103.2,103.25,103.14,103.2,3054.0,97.8717,97.9191,97.8147,97.8717,3054.0
2021-04-09 10:55:00,103.2,103.21,103.07,103.09,3351.0,97.8717,97.8811,97.7484,97.7673,3351.0
2021-04-09 11:00:00,103.1,103.2,103.09,103.13,3647.0,97.7768,97.8717,97.7673,97.8053,3647.0
2021-04-09 11:05:00,103.16,103.31,103.15,103.3,3834.0,97.8337,97.976,97.8242,97.9665,3834.0
2021-04-09 11:10:00,103.3,103.3,103.17,103.24,5510.0,97.9665,97.9665,97.8432,97.9096,5510.0
2021-04-09 11:15:00,103.22,103.22,103.07,103.11,5014.0,97.8906,97.8906,97.7484,97.7863,5014.0
2021-04-09 11:20:00,103.15,103.22,103.15,103.22,1839.0,97.8242,97.8906,97.8242,97.8906,1839.0
2021-04-09 11:25:00,103.19,103.23,103.12,103.23,3123.0,97.8622,97.9001,97.7958,97.9001,3123.0
2021-04-09 11:30:00,103.25,103.27,103.15,103.17,2150.0,97.9191,97.938,97.8242,97.8432,2150.0
2021-04-09 11:35:00,103.15,103.26,103.13,103.25,4233.0,97.8242,97.9286,97.8053,97.9191,4233.0
2021-04-09 11:40:00,103.26,103.34,103.24,103.26,3284.0,97.9286,98.0044,97.9096,97.9286,3284.0
2021-04-09 11:45:00,103.27,103.28,103.23,103.23,1708.0,97.938,97.9475,97.9001,97.9001,1708.0
2021-04-09 11:50:00,103.24,103.28,103.19,103.2,3148.0,97.9096,97.9475,97.8622,97.8717,3148.0
2021-04-09 11:55:00,103.2,103.23,103.18,103.2,2500.0,97.8717,97.9001,97.8527,97.8717,2500.0
2021-04-09 12:00:00,103.2,103.27,103.19,103.25,4814.0,97.8717,97.938,97.8622,97.9191,4814.0
2021-04-09 12:05:00,103.24,103.33,103.22,103.22,3302.0,97.9096,97.9949,97.8906,97.8906,3302.0
2021-04-09 12:10:00,103.22,103.34,103.22,103.33,1124.0,97.8906,98.0044,97.8906,97.9949,1124.0
2021-04-09 12:15:00,103.36,103.37,103.3,103.32,3824.0,98.0234,98.0329,97.9665,97.9855,3824.0
2021-04-09 12:20:00,103.33,103.33,103.31,103.32,700.0,97.9949,97.9949,97.976,97.9855,700.0
2021-04-09 12:25:00,103.35,103.37,103.33,103.34,1251.0,98.0139,98.0329,97.9949,98.0044,1251.0
2021-04-09 12:30:00,103.34,103.37,103.32,103.34,7886.0,98.0044,98.0329,97.9855,98.0044,7886.0
2021-04-09 12:35:00,103.36,103.36,103.3,103.32,2210.0,98.0234,98.0234,97.9665,97.9855,2210.0
2021-04-09 12:40:00,103.3,103.32,103.22,103.23,1446.0,97.9665,97.9855,97.8906,97.9001,1446.0
2021-04-09 12:45:00,103.24,103.31,103.23,103.28,2505.0,97.9096,97.976,97.9001,97.9475,2505.0
2021-04-09 12:50:00,103.28,103.29,103.2,103.25,3975.0,97.9475,97.957,97.8717,97.9191,3975.0
2021-04-09 12:55:00,103.25,103.25,103.16,103.19,6120.0,97.9191,97.9191,97.8337,97.8622,6120.0
2021-04-09 13:00:00,103.22,103.24,103.12,103.13,2746.0,97.8906,97.9096,97.7958,97.8053,2746.0
2021-04-09 13:05:00,103.13,103.14,103.08,103.1,1602.0,97.8053,97.8147,97.7578,97.7768,1602.0
2021-04-09 13:10:00,103.11,103.16,103.1,103.13,2502.0,97.7863,97.8337,97.7768,97.8053,2502.0
2021-04-09 13:15:00,103.15,103.16,103.04,103.05,5061.0,97.8242,97.8337,97.7199,97.7294,5061.0
2021-04-09 13:20:00,103.03,103.07,102.98,103.03,7793.0,97.7104,97.7484,97.663,97.7104,7793.0
2021-04-09 13:25:00,103.03,103.07,103.01,103.02,5029.0,97.7104,97.7484,97.6915,97.7009,5029.0
2021-04-09 13:30:00,103.03,103.04,102.99,103.01,1876.0,97.7104,97.7199,97.6725,97.6915,1876.0
2021-04-09 13:35:00,103.02,103.06,102.94,102.94,7031.0,97.7009,97.7389,97.6251,97.6251,7031.0
2021-04-09 13:40:00,102.96,103.07,102.96,103.02,2414.0,97.644,97.7484,97.644,97.7009,2414.0
2021-04-09 13:45:00,103.03,103.07,103.01,103.01,8134.0,97.7104,97.7484,97.6915,97.6915,8134.0
2021-04-09 13:50:00,103.05,103.05,102.93,102.98,4631.0,97.7294,97.7294,97.6156,97.663,4631.0
2021-04-09 13:55:00,103.02,103.03,102.96,102.99,3014.0,97.7009,97.7104,97.644,97.6725,3014.0
2021-04-09 14:00:00,103.0,103.09,103.0,103.05,5368.0,97.682,97.7673,97.682,97.7294,5368.0
2021-04-09 14:05:00,103.05,103.07,103.02,103.02,7170.0,97.7294,97.7484,97.7009,97.7009,7170.0
2021-04-09 14:10:00,103.01,103.01,102.91,102.95,2929.0,97.6915,97.6915,97.5966,97.6346,2929.0
2021-04-09 14:15:00,102.94,103.03,102.94,102.97,4331.0,97.6251,97.7104,97.6251,97.6535,4331.0
2021-04-09 14:20:00,102.98,103.07,102.98,103.06,2352.0,97.663,97.7484,97.663,97.7389,2352.0
2021-04-09 14:25:00,103.09,103.19,103.09,103.19,4943.0,97.7673,97.8622,97.7673,97.8622,4943.0
2021-04-09 14:30:00,103.18,103.18,103.06,103.11,10027.0,97.8527,97.8527,97.7389,97.7863,10027.0
2021-04-09 14:35:00,103.11,103.11,103.05,103.06,4590.0,97.7863,97.7863,97.7294,97.7389,4590.0
2021-04-09 14:40:00,103.07,103.1,102.99,103.08,7040.0,97.7484,97.7768,97.6725,97.7578,7040.0
2021-04-09 14:45:00,103.09,103.14,103.05,103.14,3457.0,97.7673,97.8147,97.7294,97.8147,3457.0
2021-04-09 14:50:00,103.16,103.17,103.12,103.15,2742.0,97.8337,97.8432,97.7958,97.8242,2742.0
2021-04-09 14:55:00,103.16,103.17,103.11,103.13,3788.0,97.8337,97.8432,97.7863,97.8053,3788.0
2021-04-09 15:00:00,103.1,103.16,103.07,103.16,8050.0,97.7768,97.8337,97.7484,97.8337,8050.0
2021-04-09 15:05:00,103.17,103.24,103.14,103.22,3948.0,97.8432,97.9096,97.8147,97.8906,3948.0
2021-04-09 15:10:00,103.24,103.26,103.18,103.26,3366.0,97.9096,97.9286,97.8527,97.9286,3366.0
2021-04-09 15:15:00,103.27,103.33,103.23,103.3,4775.0,97.938,97.9949,97.9001,97.9665,4775.0
2021-04-09 15:20:00,103.31,103.36,103.28,103.33,5495.0,97.976,98.0234,97.9475,97.9949,5495.0
2021-04-09 15:25:00,103.35,103.44,103.34,103.44,4689.0,98.0139,98.0993,98.0044,98.0993,4689.0
2021-04-09 15:30:00,103.44,103.54,103.38,103.48,7313.0,98.0993,98.1941,98.0424,98.1372,7313.0
2021-04-09 15:35:00,103.5,103.57,103.48,103.54,9916.0,98.1562,98.2225,98.1372,98.1941,9916.0
2021-04-09 15:40:00,103.54,103.61,103.52,103.54,8507.0,98.1941,98.2605,98.1751,98.1941,8507.0
2021-04-09 15:45:00,103.55,103.61,103.5,103.57,13156.0,98.2036,98.2605,98.1562,98.2225,13156.0
2021-04-09 15:50:00,103.57,103.63,103.52,103.57,24484.0,98.2225,98.2794,98.1751,98.2225,24484.0
2021-04-09 15:55:00,103.55,103.64,103.49,103.56,48033.0,98.2036,98.2889,98.1467,98.2131,48033.0
2021-04-12 09:30:00,103.95,104.33,103.69,103.89,33721.0,98.5829,98.9433,98.3364,98.526,33721.0
2021-04-12 09:35:00,103.89,104.07,103.84,103.97,6681.0,98.526,98.6967,98.4786,98.6019,6681.0
2021-04-12 09:40:00,103.95,104.0,103.73,103.9,7120.0,98.5829,98.6303,98.3743,98.5355,7120.0
2021-04-12 09:45:00,103.9,104.11,103.9,104.09,4331.0,98.5355,98.7347,98.5355,98.7157,4331.0
2021-04-12 09:50:00,104.15,104.15,103.98,103.98,2202.0,98.7726,98.7726,98.6114,98.6114,2202.0
2021-04-12 09:55:00,103.94,104.05,103.9,103.95,2301.0,98.5734,98.6778,98.5355,98.5829,2301.0
2021-04-12 10:00:00,104.01,104.02,103.77,103.77,8596.0,98.6398,98.6493,98.4122,98.4122,8596.0
2021-04-12 10:05:00,103.78,103.79,103.64,103.64,8983.0,98.4217,98.4312,98.2889,98.2889,8983.0
2021-04-12 10:10:00,103.66,103.69,103.42,103.44,8642.0,98.3079,98.3364,98.0803,98.0993,8642.0
2021-04-12 10:15:00,103.44,103.76,103.44,103.55,19667.0,98.0993,98.4027,98.0993,98.2036,19667.0
2021-04-12 10:20:00,103.57,103.66,103.55,103.59,3460.0,98.2225,98.3079,98.2036,98.2415,3460.0
2021-04-12 10:25:00,103.59,103.64,103.52,103.53,5851.0,98.2415,98.2889,98.1751,98.1846,5851.0
2021-04-12 10:30:00,103.42,103.5,103.32,103.36,7441.0,98.0803,98.1562,97.9855,98.0234,7441.0
2021-04-12 10:35:00,103.32,103.42,103.31,103.42,6970.0,97.9855,98.0803,97.976,98.0803,6970.0
2021-04-12 10:40:00,103.43,103.53,103.42,103.5,8039.0,98.0898,98.1846,98.0803,98.1562,8039.0
2021-04-12 10:45:00,103.48,103.64,103.45,103.52,9608.0,98.1372,98.2889,98.1087,98.1751,9608.0
2021-04-12 10:50:00,103.45,103.55,103.44,103.5,9134.0,98.1087,98.2036,98.0993,98.1562,9134.0
2021-04-12 10:55:00,103.5,103.5,103.41,103.43,7202.0,98.1562,98.1562,98.0708,98.0898,7202.0
2021-04-12 11:00:00,103.44,103.47,103.38,103.38,12621.0,98.0993,98.1277,98.0424,98.0424,12621.0
2021-04-12 11:05:00,103.37,103.46,103.26,103.46,19203.0,98.0329,98.1182,97.9286,98.1182,19203.0
2021-04-12 11:10:00,103.46,103.54,103.39,103.42,5792.0,98.1182,98.1941,98.0518,98.0803,5792.0
2021-04-12 11:15:00,103.43,103.49,103.42,103.42,3662.0,98.0898,98.1467,98.0803,98.0803,3662.0
2021-04-12 11:20:00,103.4,103.49,103.4,103.48,2860.0,98.0613,98.1467,98.0613,98.1372,2860.0
2021-04-12 11:25:00,103.47,103.5,103.41,103.43,3700.0,98.1277,98.1562,98.0708,98.0898,3700.0
2021-04-12 11:30:00,103.41,103.43,103.39,103.41,3135.0,98.0708,98.0898,98.0518,98.0708,3135.0
2021-04-12 11:35:00,103.41,103.54,103.41,103.47,5481.0,98.0708,98.1941,98.0708,98.1277,5481.0
2021-04-12 11:40:00,103.47,103.51,103.46,103.48,3867.0,98.1277,98.1656,98.1182,98.1372,3867.0
2021-04-12 11:45:00,103.48,103.5,103.35,103.35,3965.0,98.1372,98.1562,98.0139,98.0139,3965.0
2021-04-12 11:50:00,103.38,103.44,103.35,103.35,4137.0,98.0424,98.0993,98.0139,98.0139,4137.0
2021-04-12 11:55:00,103.35,103.41,103.29,103.3,4023.0,98.0139,98.0708,97.957,97.9665,4023.0
2021-04-12 12:00:00,103.3,103.3,103.22,103.25,4017.0,97.9665,97.9665,97.8906,97.9191,4017.0
2021-04-12 12:05:00,103.24,103.26,103.17,103.19,2435.0,97.9096,97.9286,97.8432,97.8622,2435.0
2021-04-12 12:10:00,103.18,103.24,103.17,103.22,4761.0,97.8527,97.9096,97.8432,97.8906,4761.0
2021-04-12 12:15:00,103.21,103.23,103.16,103.19,4707.0,97.8811,97.9001,97.8337,97.8622,4707.0
2021-04-12 12:20:00,103.18,103.23,103.16,103.17,3901.0,97.8527,97.9001,97.8337,97.8432,3901.0
2021-04-12 12:25:00,103.17,103.18,103.14,103.16,3006.0,97.8432,97.8527,97.8147,97.8337,3006.0
2021-04-12 12:30:00,103.17,103.27,103.17,103.26,4667.0,97.8432,97.938,97.8432,97.9286,4667.0
2021-04-12 12:35:00,103.22,103.23,103.11,103.16,4780.0,97.8906,97.9001,97.7863,97.8337,4780.0
2021-04-12 12:40:00,103.16,103.22,103.15,103.16,7125.0,97.8337,97.8906,97.8242,97.8337,7125.0
2021-04-12 12:45:00,103.15,103.17,103.14,103.14,5399.0,97.8242,97.8432,97.8147,97.8147,5399.0
2021-04-12 12:50:00,103.15,103.15,103.1,103.13,5228.0,97.8242,97.8242,97.7768,97.8053,5228.0
2021-04-12 12:55:00,103.12,103.13,103.06,103.06,3913.0,97.7958,97.8053,97.7389,97.7389,3913.0
2021-04-12 13:00:00,103.06,103.1,103.03,103.04,4939.0,97.7389,97.7768,97.7104,97.7199,4939.0
2021-04-12 13:05:00,103.05,103.05,102.98,102.98,4536.0,97.7294,97.7294,97.663,97.663,4536.0
2021-04-12 13:10:00,102.97,103.08,102.96,103.04,4497.0,97.6535,97.7578,97.644,97.7199,4497.0
2021-04-12 13:15:00,103.05,103.05,102.94,102.97,4089.0,97.7294,97.7294,97.6251,97.6535,4089.0
2021-04-12 13:20:00,102.97,103.04,102.96,103.02,6254.0,97.6535,97.7199,97.644,97.7009,6254.0
2021-04-12 13:25:00,103.01,103.07,102.98,102.98,3367.0,97.6915,97.7484,97.663,97.663,3367.0
2021-04-12 13:30:00,103.0,103.02,102.95,102.96,3750.0,97.682,97.7009,97.6346,97.644,3750.0
2021-04-12 13:35:00,102.98,102.99,102.91,102.93,5724.0,97.663,97.6725,97.5966,97.6156,5724.0
2021-04-12 13:40:00,102.93,102.93,102.89,102.89,1383.0,97.6156,97.6156,97.5777,97.5777,1383.0
2021-04-12 13:45:00,102.89,102.91,102.85,102.89,5875.0,97.5777,97.5966,97.5397,97.5777,5875.0
2021-04-12 13:50:00,102.89,102.89,102.83,102.85,8092.0,97.5777,97.5777,97.5208,97.5397,8092.0
2021-04-12 13:55:00,102.87,102.87,102.8,102.8,7940.0,97.5587,97.5587,97.4923,97.4923,7940.0
2021-04-12 14:00:00,102.82,102.89,102.81,102.82,7888.0,97.5113,97.5777,97.5018,97.5113,7888.0
2021-04-12 14:05:00,102.82,102.99,102.77,102.97,20966.0,97.5113,97.6725,97.4639,97.6535,20966.0
2021-04-12 14:10:00,102.95,102.98,102.93,102.97,5518.0,97.6346,97.663,97.6156,97.6535,5518.0
2021-04-12 14:15:00,102.98,102.99,102.9,102.9,4474.0,97.663,97.6725,97.5871,97.5871,4474.0
2021-04-12 14:20:00,102.88,102.95,102.87,102.95,10450.0,97.5682,97.6346,97.5587,97.6346,10450.0
2021-04-12 14:25:00,102.95,103.06,102.94,103.04,4790.0,97.6346,97.7389,97.6251,97.7199,4790.0
2021-04-12 14:30:00,103.03,103.03,102.93,102.95,7515.0,97.7104,97.7104,97.6156,97.6346,7515.0
2021-04-12 14:35:00,102.94,103.0,102.9,103.0,8590.0,97.6251,97.682,97.5871,97.682,8590.0
2021-04-12 14:40:00,103.01,103.17,103.0,103.17,7130.0,97.6915,97.8432,97.682,97.8432,7130.0
2021-04-12 14:45:00,103.17,103.22,103.12,103.12,6384.0,97.8432,97.8906,97.7958,97.7958,6384.0
2021-04-12 14:50:00,103.14,103.15,103.06,103.09,5336.0,97.8147,97.8242,97.7389,97.7673,5336.0
2021-04-12 14:55:00,103.08,103.11,103.04,103.05,3899.0,97.7578,97.7863,97.7199,97.7294,3899.0
2021-04-12 15:00:00,103.04,103.17,103.04,103.07,5144.0,97.7199,97.8432,97.7199,97.7484,5144.0
2021-04-12 15:05:00,103.1,103.22,103.1,103.17,5244.0,97.7768,97.8906,97.7768,97.8432,5244.0
2021-04-12 15:10:00,103.16,103.18,103.09,103.1,7696.0,97.8337,97.8527,97.7673,97.7768,7696.0
2021-04-12 15:15:00,103.11,103.11,102.98,102.99,7102.0,97.7863,97.7863,97.663,97.6725,7102.0
2021-04-12 15:20:00,103.01,103.04,102.95,102.99,8782.0,97.6915,97.7199,97.6346,97.6725,8782.0
2021-04-12 15:25:00,102.99,103.08,102.97,102.99,6777.0,97.6725,97.7578,97.6535,97.6725,6777.0
2021-04-12 15:30:00,103.0,103.08,102.99,103.03,9665.0,97.682,97.7578,97.6725,97.7104,9665.0
2021-04-12 15:35:00,103.03,103.09,102.94,103.07,15317.0,97.7104,97.7673,97.6251,97.7484,15317.0
2021-04-12 15:40:00,103.05,103.1,102.97,103.07,11147.0,97.7294,97.7768,97.6535,97.7484,11147.0
2021-04-12 15:45:00,103.06,103.13,103.03,103.13,12992.0,97.7389,97.8053,97.7104,97.8053,12992.0
2021-04-12 15:50:00,103.14,103.2,103.08,103.2,25571.0,97.8147,97.8717,97.7578,97.8717,25571.0
2021-04-12 15:55:00,103.22,103.39,103.1,103.32,110773.0,97.8906,98.0518,97.7768,97.9855,110773.0
2021-04-13 09:30:00,102.62,103.13,102.53,102.79,15375.0,97.3216,97.8053,97.2362,97.4828,15375.0
2021-04-13 09:35:00,102.9,103.08,102.7,102.93,10133.0,97.5871,97.7578,97.3975,97.6156,10133.0
2021-04-13 09:40:00,102.92,103.09,102.83,102.96,7534.0,97.6061,97.7673,97.5208,97.644,7534.0
2021-04-13 09:45:00,102.85,102.87,102.6,102.78,7066.0,97.5397,97.5587,97.3026,97.4733,7066.0
2021-04-13 09:50:00,102.79,102.86,102.51,102.51,8055.0,97.4828,97.5492,97.2173,97.2173,8055.0
2021-04-13 09:55:00,102.53,102.87,102.52,102.83,7121.0,97.2362,97.5587,97.2268,97.5208,7121.0
2021-04-13 10:00:00,102.86,103.15,102.83,103.13,9735.0,97.5492,97.8242,97.5208,97.8053,9735.0
2021-04-13 10:05:00,103.12,103.45,103.12,103.31,15723.0,97.7958,98.1087,97.7958,97.976,15723.0
2021-04-13 10:10:00,103.3,103.5,103.3,103.43,22845.0,97.9665,98.1562,97.9665,98.0898,22845.0
2021-04-13 10:15:00,103.49,103.56,103.4,103.51,12602.0,98.1467,98.2131,98.0613,98.1656,12602.0
2021-04-13 10:20:00,103.51,103.52,103.4,103.45,7644.0,98.1656,98.1751,98.0613,98.1087,7644.0
2021-04-13 10:25:00,103.42,103.43,103.19,103.27,10268.0,98.0803,98.0898,97.8622,97.938,10268.0
2021-04-13 10:30:00,103.22,103.25,103.08,103.14,13153.0,97.8906,97.9191,97.7578,97.8147,13153.0
2021-04-13 10:35:00,103.12,103.36,103.04,103.31,8792.0,97.7958,98.0234,97.7199,97.976,8792.0
2021-04-13 10:40:00,103.31,103.36,103.19,103.19,5773.0,97.976,98.0234,97.8622,97.8622,5773.0
2021-04-13 10:45:00,103.21,103.3,103.19,103.26,5747.0,97.8811,97.9665,97.8622,97.9286,5747.0
2021-04-13 10:50:00,103.24,103.35,103.18,103.35,5097.0,97.9096,98.0139,97.8527,98.0139,5097.0
2021-04-13 10:55:00,103.3,103.39,103.3,103.32,8736.0,97.9665,98.0518,97.9665,97.9855,8736.0
2021-04-13 11:00:00,103.33,103.4,103.28,103.4,4689.0,97.9949,98.0613,97.9475,98.0613,4689.0
2021-04-13 11:05:00,103.44,103.47,103.38,103.4,5189.0,98.0993,98.1277,98.0424,98.0613,5189.0
2021-04-13 11:10:00,103.4,103.45,103.33,103.33,4431.0,98.0613,98.1087,97.9949,97.9949,4431.0
2021-04-13 11:15:00,103.37,103.48,103.33,103.48,3260.0,98.0329,98.1372,97.9949,98.1372,3260.0
2021-04-13 11:20:00,103.46,103.62,103.45,103.54,3855.0,98.1182,98.27,98.1087,98.1941,3855.0
2021-04-13 11:25:00,103.51,103.63,103.5,103.56,2601.0,98.1656,98.2794,98.1562,98.2131,2601.0
2021-04-13 11:30:00,103.6,103.63,103.52,103.55,4087.0,98.251,98.2794,98.1751,98.2036,4087.0
2021-04-13 11:35:00,103.53,103.64,103.52,103.55,4521.0,98.1846,98.2889,98.1751,98.2036,4521.0
2021-04-13 11:40:00,103.56,103.6,103.55,103.57,2426.0,98.2131,98.251,98.2036,98.2225,2426.0
2021-04-13 11:45:00,103.56,103.69,103.53,103.69,5148.0,98.2131,98.3364,98.1846,98.3364,5148.0
2021-04-13 11:50:00,103.66,103.69,103.59,103.62,2040.0,98.3079,98.3364,98.2415,98.27,2040.0
2021-04-13 11:55:00,103.6,103.62,103.57,103.62,2646.0,98.251,98.27,98.2225,98.27,2646.0
2021-04-13 12:00:00,103.59,103.65,103.58,103.65,2708.0,98.2415,98.2984,98.232,98.2984,2708.0
2021-04-13 12:05:00,103.63,103.64,103.59,103.63,1728.0,98.2794,98.2889,98.2415,98.2794,1728.0
2021-04-13 12:10:00,103.63,103.67,103.6,103.61,2289.0,98.2794,98.3174,98.251,98.2605,2289.0
2021-04-13 12:15:00,103.61,103.77,103.61,103.74,3704.0,98.2605,98.4122,98.2605,98.3838,3704.0
2021-04-13 12:20:00,103.73,103.83,103.72,103.83,4017.0,98.3743,98.4691,98.3648,98.4691,4017.0
2021-04-13 12:25:00,103.8,103.85,103.8,103.85,2358.0,98.4407,98.4881,98.4407,98.4881,2358.0
2021-04-13 12:30:00,103.84,103.84,103.75,103.75,5633.0,98.4786,98.4786,98.3933,98.3933,5633.0
2021-04-13 12:35:00,103.75,103.86,103.75,103.84,2775.0,98.3933,98.4976,98.3933,98.4786,2775.0
2021-04-13 12:40:00,103.84,103.84,103.79,103.8,2953.0,98.4786,98.4786,98.4312,98.4407,2953.0
2021-04-13 12:45:00,103.8,103.8,103.63,103.63,5701.0,98.4407,98.4407,98.2794,98.2794,5701.0
2021-04-13 12:50:00,103.63,103.72,103.62,103.7,117319.0,98.2794,98.3648,98.27,98.3458,117319.0
2021-04-13 12:55:00,103.69,103.74,103.65,103.69,4065.0,98.3364,98.3838,98.2984,98.3364,4065.0
2021-04-13 13:00:00,103.69,103.69,103.48,103.53,3701.0,98.3364,98.3364,98.1372,98.1846,3701.0
2021-04-13 13:05:00,103.53,103.68,103.53,103.64,8433.0,98.1846,98.3269,98.1846,98.2889,8433.0
2021-04-13 13:10:00,103.65,103.69,103.62,103.68,3093.0,98.2984,98.3364,98.27,98.3269,3093.0
2021-04-13 13:15:00,103.7,103.74,103.65,103.72,5368.0,98.3458,98.3838,98.2984,98.3648,5368.0
2021-04-13 13:20:00,103.75,103.81,103.74,103.77,4536.0,98.3933,98.4502,98.3838,98.4122,4536.0
2021-04-13 13:25:00,103.81,103.81,103.72,103.77,4577.0,98.4502,98.4502,98.3648,98.4122,4577.0
2021-04-13 13:30:00,103.77,103.82,103.72,103.72,3865.0,98.4122,98.4596,98.3648,98.3648,3865.0
2021-04-13 13:35:00,103.73,103.8,103.71,103.8,3679.0,98.3743,98.4407,98.3553,98.4407,3679.0
2021-04-13 13:40:00,103.81,103.85,103.78,103.8,2812.0,98.4502,98.4881,98.4217,98.4407,2812.0
2021-04-13 13:45:00,103.8,103.87,103.78,103.82,4389.0,98.4407,98.5071,98.4217,98.4596,4389.0
2021-04-13 13:50:00,103.82,103.83,103.76,103.81,4037.0,98.4596,98.4691,98.4027,98.4502,4037.0
2021-04-13 13:55:00,103.81,103.89,103.79,103.89,3750.0,98.4502,98.526,98.4312,98.526,3750.0
2021-04-13 14:00:00,103.89,104.05,103.87,104.05,4148.0,98.526,98.6778,98.5071,98.6778,4148.0
2021-04-13 14:05:00,104.02,104.04,103.92,103.92,4320.0,98.6493,98.6683,98.5545,98.5545,4320.0
2021-04-13 14:10:00,103.91,103.99,103.91,103.92,4707.0,98.545,98.6209,98.545,98.5545,4707.0
2021-04-13 14:15:00,103.93,104.0,103.93,103.99,3365.0,98.564,98.6303,98.564,98.6209,3365.0
2021-04-13 14:20:00,104.0,104.01,103.96,103.98,4019.0,98.6303,98.6398,98.5924,98.6114,4019.0
2021-04-13 14:25:00,103.98,103.99,103.94,103.96,4029.0,98.6114,98.6209,98.5734,98.5924,4029.0
2021-04-13 14:30:00,103.95,104.01,103.95,103.95,3532.0,98.5829,98.6398,98.5829,98.5829,3532.0
2021-04-13 14:35:00,103.95,103.96,103.9,103.9,3644.0,98.5829,98.5924,98.5355,98.5355,3644.0
2021-04-13 14:40:00,103.91,103.99,103.88,103.99,3077.0,98.545,98.6209,98.5165,98.6209,3077.0
2021-04-13 14:45:00,103.98,104.05,103.98,104.01,4921.0,98.6114,98.6778,98.6114,98.6398,4921.0
2021-04-13 14:50:00,104.03,104.03,103.99,104.02,2889.0,98.6588,98.6588,98.6209,98.6493,2889.0
2021-04-13 14:55:00,104.02,104.09,104.02,104.06,3424.0,98.6493,98.7157,98.6493,98.6872,3424.0
2021-04-13 15:00:00,104.05,104.12,104.01,104.01,7498.0,98.6778,98.7442,98.6398,98.6398,7498.0
2021-04-13 15:05:00,103.99,104.01,103.98,104.0,1383.0,98.6209,98.6398,98.6114,98.6303,1383.0
2021-04-13 15:10:00,104.0,104.01,103.91,103.91,4077.0,98.6303,98.6398,98.545,98.545,4077.0
2021-04-13 15:15:00,103.94,103.96,103.9,103.9,3855.0,98.5734,98.5924,98.5355,98.5355,3855.0
2021-04-13 15:20:00,103.92,103.96,103.9,103.9,3323.0,98.5545,98.5924,98.5355,98.5355,3323.0
2021-04-13 15:25:00,103.91,103.93,103.9,103.9,5662.0,98.545,98.564,98.5355,98.5355,5662.0
2021-04-13 15:30:00,103.9,103.96,103.89,103.93,10041.0,98.5355,98.5924,98.526,98.564,10041.0
2021-04-13 15:35:00,103.94,103.94,103.88,103.92,33404.0,98.5734,98.5734,98.5165,98.5545,33404.0
2021-04-13 15:40:00,103.9,103.9,103.74,103.76,18508.0,98.5355,98.5355,98.3838,98.4027,18508.0
2021-04-13 15:45:00,103.75,103.76,103.68,103.72,17768.0,98.3933,98.4027,98.3269,98.3648,17768.0
2021-04-13 15:50:00,103.76,103.84,103.73,103.8,21653.0,98.4027,98.4786,98.3743,98.4407,21653.0
2021-04-13 15:55:00,103.8,103.83,103.61,103.63,88230.0,98.4407,98.4691,98.2605,98.2794,88230.0
2021-04-14 09:30:00,103.5,103.62,103.34,103.62,23464.0,98.1562,98.27,98.0044,98.27,23464.0
2021-04-14 09:35:00,103.47,103.69,103.41,103.49,11982.0,98.1277,98.3364,98.0708,98.1467,11982.0
2021-04-14 09:40:00,103.58,103.79,103.57,103.68,13233.0,98.232,98.4312,98.2225,98.3269,13233.0
2021-04-14 09:45:00,103.56,103.73,103.56,103.67,1595.0,98.2131,98.3743,98.2131,98.3174,1595.0
2021-04-14 09:50:00,103.72,103.76,103.57,103.66,2060.0,98.3648,98.4027,98.2225,98.3079,2060.0
2021-04-14 09:55:00,103.69,103.69,103.55,103.55,2023.0,98.3364,98.3364,98.2036,98.2036,2023.0
2021-04-14 10:00:00,103.57,103.63,103.47,103.53,2576.0,98.2225,98.2794,98.1277,98.1846,2576.0
2021-04-14 10:05:00,103.51,103.6,103.47,103.47,4173.0,98.1656,98.251,98.1277,98.1277,4173.0
2021-04-14 10:10:00,103.5,103.54,103.44,103.5,2408.0,98.1562,98.1941,98.0993,98.1562,2408.0
2021-04-14 10:15:00,103.45,103.57,103.45,103.47,1904.0,98.1087,98.2225,98.1087,98.1277,1904.0
2021-04-14 10:20:00,103.46,103.5,103.41,103.45,3315.0,98.1182,98.1562,98.0708,98.1087,3315.0
2021-04-14 10:25:00,103.47,103.56,103.46,103.55,1901.0,98.1277,98.2131,98.1182,98.2036,1901.0
2021-04-14 10:30:00,103.58,103.58,103.43,103.47,3174.0,98.232,98.232,98.0898,98.1277,3174.0
2021-04-14 10:35:00,103.48,103.48,103.31,103.35,3298.0,98.1372,98.1372,97.976,98.0139,3298.0
2021-04-14 10:40:00,103.37,103.43,103.33,103.36,4935.0,98.0329,98.0898,97.9949,98.0234,4935.0
2021-04-14 10:45:00,103.36,103.39,103.22,103.24,4077.0,98.0234,98.0518,97.8906,97.9096,4077.0
2021-04-14 10:50:00,103.23,103.29,103.19,103.27,2894.0,97.9001,97.957,97.8622,97.938,2894.0
2021-04-14 10:55:00,103.25,103.41,103.25,103.37,5816.0,97.9191,98.0708,97.9191,98.0329,5816.0
2021-04-14 11:00:00,103.36,103.53,103.36,103.47,6147.0,98.0234,98.1846,98.0234,98.1277,6147.0
2021-04-14 11:05:00,103.44,103.52,103.36,103.52,3333.0,98.0993,98.1751,98.0234,98.1751,3333.0
2021-04-14 11:10:00,103.53,103.67,103.52,103.67,2153.0,98.1846,98.3174,98.1751,98.3174,2153.0
2021-04-14 11:15:00,103.67,103.72,103.64,103.72,2643.0,98.3174,98.3648,98.2889,98.3648,2643.0
2021-04-14 11:20:00,103.73,103.74,103.68,103.68,1814.0,98.3743,98.3838,98.3269,98.3269,1814.0
2021-04-14 11:25:00,103.68,103.69,103.59,103.63,5299.0,98.3269,98.3364,98.2415,98.2794,5299.0
2021-04-14 11:30:00,103.61,103.64,103.54,103.57,2565.0,98.2605,98.2889,98.1941,98.2225,2565.0
2021-04-14 11:35:00,103.51,103.59,103.51,103.55,1623.0,98.1656,98.2415,98.1656,98.2036,1623.0
2021-04-14 11:40:00,103.51,103.56,103.4,103.43,3291.0,98.1656,98.2131,98.0613,98.0898,3291.0
2021-04-14 11:45:00,103.4,103.43,103.38,103.39,604.0,98.0613,98.0898,98.0424,98.0518,604.0
2021-04-14 11:50:00,103.39,103.4,103.25,103.29,1900.0,98.0518,98.0613,97.9191,97.957,1900.0
2021-04-14 11:55:00,103.31,103.32,103.29,103.31,2180.0,97.976,97.9855,97.957,97.976,2180.0
2021-04-14 12:00:00,103.29,103.42,103.21,103.42,16511.0,97.957,98.0803,97.8811,98.0803,16511.0
2021-04-14 12:05:00,103.42,103.51,103.41,103.51,1200.0,98.0803,98.1656,98.0708,98.1656,1200.0
2021-04-14 12:10:00,103.48,103.51,103.41,103.42,1929.0,98.1372,98.1656,98.0708,98.0803,1929.0
2021-04-14 12:15:00,103.4,103.4,103.35,103.35,1508.0,98.0613,98.0613,98.0139,98.0139,1508.0
2021-04-14 12:20:00,103.41,103.41,103.33,103.36,2499.0,98.0708,98.0708,97.9949,98.0234,2499.0
2021-04-14 12:25:00,103.37,103.43,103.37,103.41,3762.0,98.0329,98.0898,98.0329,98.0708,3762.0
2021-04-14 12:30:00,103.42,103.46,103.4,103.45,3956.0,98.0803,98.1182,98.0613,98.1087,3956.0
2021-04-14 12:35:00,103.46,103.53,103.45,103.45,2300.0,98.1182,98.1846,98.1087,98.1087,2300.0
2021-04-14 12:40:00,103.47,103.5,103.46,103.5,1262.0,98.1277,98.1562,98.1182,98.1562,1262.0
2021-04-14 12:45:00,103.48,103.5,103.43,103.46,2733.0,98.1372,98.1562,98.0898,98.1182,2733.0
2021-04-14 12:50:00,103.44,103.51,103.43,103.47,3543.0,98.0993,98.1656,98.0898,98.1277,3543.0
2021-04-14 12:55:00,103.48,103.55,103.48,103.51,900.0,98.1372,98.2036,98.1372,98.1656,900.0
2021-04-14 13:00:00,103.53,103.57,103.52,103.57,700.0,98.1846,98.2225,98.1751,98.2225,700.0
2021-04-14 13:05:00,103.61,103.62,103.57,103.59,1334.0,98.2605,98.27,98.2225,98.2415,1334.0
2021-04-14 13:10:00,103.59,103.62,103.59,103.62,1114.0,98.2415,98.27,98.2415,98.27,1114.0
2021-04-14 13:15:00,103.59,103.61,103.55,103.56,1700.0,98.2415,98.2605,98.2036,98.2131,1700.0
2021-04-14 13:20:00,103.56,103.57,103.51,103.56,5054.0,98.2131,98.2225,98.1656,98.2131,5054.0
2021-04-14 13:25:00,103.56,103.6,103.54,103.59,4660.0,98.2131,98.251,98.1941,98.2415,4660.0
2021-04-14 13:30:00,103.6,103.65,103.57,103.61,2845.0,98.251,98.2984,98.2225,98.2605,2845.0
2021-04-14 13:35:00,103.57,103.59,103.45,103.45,4509.0,98.2225,98.2415,98.1087,98.1087,4509.0
2021-04-14 13:40:00,103.45,103.58,103.45,103.58,4347.0,98.1087,98.232,98.1087,98.232,4347.0
2021-04-14 13:45:00,103.53,103.53,103.5,103.52,2401.0,98.1846,98.1846,98.1562,98.1751,2401.0
2021-04-14 13:50:00,103.49,103.52,103.45,103.5,2539.0,98.1467,98.1751,98.1087,98.1562,2539.0
2021-04-14 13:55:00,103.49,103.52,103.29,103.3,6165.0,98.1467,98.1751,97.957,97.9665,6165.0
2021-04-14 14:00:00,103.35,103.39,103.31,103.38,4149.0,98.0139,98.0518,97.976,98.0424,4149.0
2021-04-14 14:05:00,103.37,103.37,103.29,103.37,17774.0,98.0329,98.0329,97.957,98.0329,17774.0
2021-04-14 14:10:00,103.41,103.6,103.41,103.55,2550.0,98.0708,98.251,98.0708,98.2036,2550.0
2021-04-14 14:15:00,103.57,103.57,103.38,103.43,4102.0,98.2225,98.2225,98.0424,98.0898,4102.0
2021-04-14 14:20:00,103.4,103.45,103.4,103.42,1700.0,98.0613,98.1087,98.0613,98.0803,1700.0
2021-04-14 14:25:00,103.43,103.49,103.41,103.44,3233.0,98.0898,98.1467,98.0708,98.0993,3233.0
2021-04-14 14:30:00,103.39,103.41,103.31,103.32,5285.0,98.0518,98.0708,97.976,97.9855,5285.0
2021-04-14 14:35:00,103.32,103.38,103.31,103.38,5199.0,97.9855,98.0424,97.976,98.0424,5199.0
2021-04-14 14:40:00,103.37,103.38,103.33,103.36,2265.0,98.0329,98.0424,97.9949,98.0234,2265.0
2021-04-14 14:45:00,103.36,103.36,103.32,103.33,4362.0,98.0234,98.0234,97.9855,97.9949,4362.0
2021-04-14 14:50:00,103.35,103.36,103.31,103.34,7732.0,98.0139,98.0234,97.976,98.0044,7732.0
2021-04-14 14:55:00,103.37,103.44,103.36,103.37,3617.0,98.0329,98.0993,98.0234,98.0329,3617.0
2021-04-14 15:00:00,103.39,103.41,103.36,103.41,5977.0,98.0518,98.0708,98.0234,98.0708,5977.0
2021-04-14 15:05:00,103.39,103.47,103.37,103.43,5351.0,98.0518,98.1277,98.0329,98.0898,5351.0
2021-04-14 15:10:00,103.43,103.51,103.42,103.51,5441.0,98.0898,98.1656,98.0803,98.1656,5441.0
2021-04-14 15:15:00,103.49,103.57,103.48,103.48,6881.0,98.1467,98.2225,98.1372,98.1372,6881.0
2021-04-14 15:20:00,103.48,103.56,103.45,103.55,4660.0,98.1372,98.2131,98.1087,98.2036,4660.0
2021-04-14 15:25:00,103.54,103.58,103.53,103.58,5306.0,98.1941,98.232,98.1846,98.232,5306.0
2021-04-14 15:30:00,103.57,103.59,103.5,103.52,6936.0,98.2225,98.2415,98.1562,98.1751,6936.0
2021-04-14 15:35:00,103.52,103.57,103.45,103.52,11426.0,98.1751,98.2225,98.1087,98.1751,11426.0
2021-04-14 15:40:00,103.52,103.61,103.49,103.58,8243.0,98.1751,98.2605,98.1467,98.232,8243.0
2021-04-14 15:45:00,103.58,103.59,103.43,103.45,17446.0,98.232,98.2415,98.0898,98.1087,17446.0
2021-04-14 15:50:00,103.45,103.49,103.36,103.38,17952.0,98.1087,98.1467,98.0234,98.0424,17952.0
2021-04-14 15:55:00,103.39,103.49,103.31,103.47,55958.0,98.0518,98.1467,97.976,98.1277,55958.0
2021-04-15 09:30:00,103.57,104.21,103.52,104.09,33888.0,98.2225,98.8295,98.1751,98.7157,33888.0
2021-04-15 09:35:00,104.18,104.18,103.97,104.05,4030.0,98.8011,98.8011,98.6019,98.6778,4030.0
2021-04-15 09:40:00,103.97,104.24,103.97,104.24,2529.0,98.6019,98.858,98.6019,98.858,2529.0
2021-04-15 09:45:00,104.13,104.39,104.13,104.23,4108.0,98.7536,99.0002,98.7536,98.8485,4108.0
2021-04-15 09:50:00,104.23,104.29,103.85,103.95,12392.0,98.8485,98.9054,98.4881,98.5829,12392.0
2021-04-15 09:55:00,103.97,104.07,103.82,104.0,4618.0,98.6019,98.6967,98.4596,98.6303,4618.0
2021-04-15 10:00:00,104.06,104.17,104.0,104.06,4859.0,98.6872,98.7916,98.6303,98.6872,4859.0
2021-04-15 10:05:00,104.05,104.21,104.04,104.21,3752.0,98.6778,98.8295,98.6683,98.8295,3752.0
2021-04-15 10:10:00,104.17,104.17,104.04,104.12,3950.0,98.7916,98.7916,98.6683,98.7442,3950.0
2021-04-15 10:15:00,104.09,104.33,104.09,104.27,3410.0,98.7157,98.9433,98.7157,98.8864,3410.0
2021-04-15 10:20:00,104.27,104.34,104.25,104.28,4741.0,98.8864,98.9528,98.8674,98.8959,4741.0
2021-04-15 10:25:00,104.29,104.31,104.16,104.3,5519.0,98.9054,98.9243,98.7821,98.9149,5519.0
2021-04-15 10:30:00,104.31,104.48,104.24,104.44,2636.0,98.9243,99.0856,98.858,99.0476,2636.0
2021-04-15 10:35:00,104.41,104.5,104.39,104.5,2300.0,99.0192,99.1045,99.0002,99.1045,2300.0
2021-04-15 10:40:00,104.51,104.53,104.44,104.47,3957.0,99.114,99.133,99.0476,99.0761,3957.0
2021-04-15 10:45:00,104.5,104.55,104.39,104.5,6683.0,99.1045,99.1519,99.0002,99.1045,6683.0
2021-04-15 10:50:00,104.45,104.51,104.42,104.5,5780.0,99.0571,99.114,99.0287,99.1045,5780.0
2021-04-15 10:55:00,104.47,104.49,104.3,104.32,4600.0,99.0761,99.095,98.9149,98.9338,4600.0
2021-04-15 11:00:00,104.32,104.47,104.29,104.47,13047.0,98.9338,99.0761,98.9054,99.0761,13047.0
2021-04-15 11:05:00,104.47,104.47,104.21,104.25,6740.0,99.0761,99.0761,98.8295,98.8674,6740.0
2021-04-15 11:10:00,104.26,104.28,104.21,104.21,3920.0,98.8769,98.8959,98.8295,98.8295,3920.0
2021-04-15 11:15:00,104.21,104.28,104.2,104.22,8150.0,98.8295,98.8959,98.82,98.839,8150.0
2021-04-15 11:20:00,104.23,104.23,104.1,104.11,7014.0,98.8485,98.8485,98.7252,98.7347,7014.0
2021-04-15 11:25:00,104.11,104.17,104.1,104.15,3730.0,98.7347,98.7916,98.7252,98.7726,3730.0
2021-04-15 11:30:00,104.16,104.17,104.11,104.14,6375.0,98.7821,98.7916,98.7347,98.7631,6375.0
2021-04-15 11:35:00,104.14,104.14,103.96,104.03,3832.0,98.7631,98.7631,98.5924,98.6588,3832.0
2021-04-15 11:40:00,104.02,104.02,103.95,103.95,1720.0,98.6493,98.6493,98.5829,98.5829,1720.0
2021-04-15 11:45:00,103.97,104.0,103.94,103.98,1903.0,98.6019,98.6303,98.5734,98.6114,1903.0
2021-04-15 11:50:00,104.0,104.0,103.96,103.97,1100.0,98.6303,98.6303,98.5924,98.6019,1100.0
2021-04-15 11:55:00,104.04,104.14,104.04,104.08,1119.0,98.6683,98.7631,98.6683,98.7062,1119.0
2021-04-15 12:00:00,104.1,104.13,104.08,104.1,3575.0,98.7252,98.7536,98.7062,98.7252,3575.0
2021-04-15 12:05:00,104.12,104.13,104.05,104.08,2227.0,98.7442,98.7536,98.6778,98.7062,2227.0
2021-04-15 12:10:00,104.11,104.12,104.07,104.11,1700.0,98.7347,98.7442,98.6967,98.7347,1700.0
2021-04-15 12:15:00,104.11,104.2,104.1,104.16,4843.0,98.7347,98.82,98.7252,98.7821,4843.0
2021-04-15 12:20:00,104.18,104.19,104.07,104.09,4639.0,98.8011,98.8105,98.6967,98.7157,4639.0
2021-04-15 12:25:00,104.09,104.15,104.09,104.15,2109.0,98.7157,98.7726,98.7157,98.7726,2109.0
2021-04-15 12:30:00,104.16,104.16,104.12,104.14,2245.0,98.7821,98.7821,98.7442,98.7631,2245.0
2021-04-15 12:35:00,104.11,104.18,104.1,104.11,4497.0,98.7347,98.8011,98.7252,98.7347,4497.0
2021-04-15 12:40:00,104.12,104.16,104.08,104.13,5579.0,98.7442,98.7821,98.7062,98.7536,5579.0
2021-04-15 12:45:00,104.13,104.16,104.11,104.16,3134.0,98.7536,98.7821,98.7347,98.7821,3134.0
2021-04-15 12:50:00,104.16,104.23,104.16,104.17,5146.0,98.7821,98.8485,98.7821,98.7916,5146.0
2021-04-15 12:55:00,104.18,104.23,104.17,104.23,1831.0,98.8011,98.8485,98.7916,98.8485,1831.0
2021-04-15 13:00:00,104.19,104.3,104.19,104.27,854.0,98.8105,98.9149,98.8105,98.8864,854.0
2021-04-15 13:05:00,104.26,104.31,104.22,104.31,4135.0,98.8769,98.9243,98.839,98.9243,4135.0
2021-04-15 13:10:00,104.3,104.32,104.25,104.31,2399.0,98.9149,98.9338,98.8674,98.9243,2399.0
2021-04-15 13:15:00,104.32,104.32,104.22,104.22,1427.0,98.9338,98.9338,98.839,98.839,1427.0
2021-04-15 13:20:00,104.25,104.3,104.22,104.27,7307.0,98.8674,98.9149,98.839,98.8864,7307.0
2021-04-15 13:25:00,104.26,104.26,104.15,104.15,4063.0,98.8769,98.8769,98.7726,98.7726,4063.0
2021-04-15 13:30:00,104.13,104.17,104.11,104.13,4841.0,98.7536,98.7916,98.7347,98.7536,4841.0
2021-04-15 13:35:00,104.15,104.2,104.12,104.2,2000.0,98.7726,98.82,98.7442,98.82,2000.0
2021-04-15 13:40:00,104.17,104.22,104.16,104.22,3721.0,98.7916,98.839,98.7821,98.839,3721.0
2021-04-15 13:45:00,104.21,104.25,104.18,104.2,2864.0,98.8295,98.8674,98.8011,98.82,2864.0
2021-04-15 13:50:00,104.18,104.2,104.16,104.17,5001.0,98.8011,98.82,98.7821,98.7916,5001.0
2021-04-15 13:55:00,104.17,104.18,104.07,104.07,4813.0,98.7916,98.8011,98.6967,98.6967,4813.0
2021-04-15 14:00:00,104.08,104.1,104.02,104.06,5779.0,98.7062,98.7252,98.6493,98.6872,5779.0
2021-04-15 14:05:00,104.06,104.09,103.98,103.98,12222.0,98.6872,98.7157,98.6114,98.6114,12222.0
2021-04-15 14:10:00,104.0,104.08,103.99,104.08,3201.0,98.6303,98.7062,98.6209,98.7062,3201.0
2021-04-15 14:15:00,104.06,104.07,103.99,104.01,9107.0,98.6872,98.6967,98.6209,98.6398,9107.0
2021-04-15 14:20:00,104.0,104.04,103.98,104.04,3516.0,98.6303,98.6683,98.6114,98.6683,3516.0
2021-04-15 14:25:00,104.04,104.04,103.98,104.0,6811.0,98.6683,98.6683,98.6114,98.6303,6811.0
2021-04-15 14:30:00,104.02,104.04,103.99,104.04,11666.0,98.6493,98.6683,98.6209,98.6683,11666.0
2021-04-15 14:35:00,104.04,104.05,103.98,104.0,7481.0,98.6683,98.6778,98.6114,98.6303,7481.0
2021-04-15 14:40:00,104.01,104.04,103.99,104.01,5788.0,98.6398,98.6683,98.6209,98.6398,5788.0
2021-04-15 14:45:00,103.99,104.05,103.98,104.0,13638.0,98.6209,98.6778,98.6114,98.6303,13638.0
2021-04-15 14:50:00,104.03,104.04,103.93,103.94,20032.0,98.6588,98.6683,98.564,98.5734,20032.0
2021-04-15 14:55:00,103.98,104.05,103.96,104.05,4137.0,98.6114,98.6778,98.5924,98.6778,4137.0
2021-04-15 15:00:00,104.07,104.09,104.0,104.04,3173.0,98.6967,98.7157,98.6303,98.6683,3173.0
2021-04-15 15:05:00,104.02,104.03,103.97,104.02,3069.0,98.6493,98.6588,98.6019,98.6493,3069.0
2021-04-15 15:10:00,104.02,104.06,103.98,104.04,5800.0,98.6493,98.6872,98.6114,98.6683,5800.0
2021-04-15 15:15:00,104.04,104.08,103.99,103.99,5242.0,98.6683,98.7062,98.6209,98.6209,5242.0
2021-04-15 15:20:00,104.0,104.03,103.98,104.03,4768.0,98.6303,98.6588,98.6114,98.6588,4768.0
2021-04-15 15:25:00,104.03,104.11,104.03,104.08,1701.0,98.6588,98.7347,98.6588,98.7062,1701.0
2021-04-15 15:30:00,104.11,104.21,104.11,104.19,3033.0,98.7347,98.8295,98.7347,98.8105,3033.0
2021-04-15 15:35:00,104.2,104.2,104.15,104.2,4881.0,98.82,98.82,98.7726,98.82,4881.0
2021-04-15 15:40:00,104.18,104.22,104.18,104.22,4225.0,98.8011,98.839,98.8011,98.839,4225.0
2021-04-15 15:45:00,104.2,104.34,104.15,104.26,10423.0,98.82,98.9528,98.7726,98.8769,10423.0
2021-04-15 15:50:00,104.28,104.33,104.18,104.2,17275.0,98.8959,98.9433,98.8011,98.82,17275.0
2021-04-15 15:55:00,104.18,104.25,104.14,104.22,32760.0,98.8011,98.8674,98.7631,98.839,32760.0
2021-04-16 09:30:00,104.72,104.98,104.53,104.74,69012.0,99.3132,99.5597,99.133,99.3321,69012.0
2021-04-16 09:35:00,104.83,105.18,104.83,105.04,12765.0,99.4175,99.7494,99.4175,99.6166,12765.0
2021-04-16 09:40:00,104.97,105.04,104.9,104.95,15368.0,99.5503,99.6166,99.4839,99.5313,15368.0
2021-04-16 09:45:00,104.95,104.99,104.63,104.67,7268.0,99.5313,99.5692,99.2278,99.2658,7268.0
2021-04-16 09:50:00,104.73,104.76,104.58,104.72,3306.0,99.3227,99.3511,99.1804,99.3132,3306.0
2021-04-16 09:55:00,104.79,104.79,104.61,104.68,4257.0,99.3796,99.3796,99.2089,99.2752,4257.0
2021-04-16 10:00:00,104.64,104.67,104.31,104.38,21863.0,99.2373,99.2658,98.9243,98.9907,21863.0
2021-04-16 10:05:00,104.32,104.65,104.32,104.56,10190.0,98.9338,99.2468,98.9338,99.1614,10190.0
2021-04-16 10:10:00,104.51,104.51,104.33,104.36,4475.0,99.114,99.114,98.9433,98.9718,4475.0
2021-04-16 10:15:00,104.39,104.54,104.33,104.38,8804.0,99.0002,99.1425,98.9433,98.9907,8804.0
2021-04-16 10:20:00,104.38,104.38,104.23,104.32,2017.0,98.9907,98.9907,98.8485,98.9338,2017.0
2021-04-16 10:25:00,104.3,104.44,104.3,104.35,2017.0,98.9149,99.0476,98.9149,98.9623,2017.0
2021-04-16 10:30:00,104.34,104.43,104.33,104.43,3246.0,98.9528,99.0381,98.9433,99.0381,3246.0
2021-04-16 10:35:00,104.36,104.41,104.31,104.39,2248.0,98.9718,99.0192,98.9243,99.0002,2248.0
2021-04-16 10:40:00,104.39,104.48,104.35,104.35,2027.0,99.0002,99.0856,98.9623,98.9623,2027.0
2021-04-16 10:45:00,104.35,104.38,104.2,104.2,3314.0,98.9623,98.9907,98.82,98.82,3314.0
2021-04-16 10:50:00,104.22,104.31,104.17,104.31,5129.0,98.839,98.9243,98.7916,98.9243,5129.0
2021-04-16 10:55:00,104.4,104.46,104.31,104.45,3218.0,99.0097,99.0666,98.9243,99.0571,3218.0
2021-04-16 11:00:00,104.47,104.53,104.47,104.5,3971.0,99.0761,99.133,99.0761,99.1045,3971.0
2021-04-16 11:05:00,104.53,104.58,104.5,104.57,3049.0,99.133,99.1804,99.1045,99.1709,3049.0
2021-04-16 11:10:00,104.57,104.61,104.46,104.48,3127.0,99.1709,99.2089,99.0666,99.0856,3127.0
2021-04-16 11:15:00,104.51,104.56,104.48,104.51,2431.0,99.114,99.1614,99.0856,99.114,2431.0
2021-04-16 11:20:00,104.48,104.55,104.4,104.41,2642.0,99.0856,99.1519,99.0097,99.0192,2642.0
2021-04-16 11:25:00,104.42,104.55,104.4,104.51,2789.0,99.0287,99.1519,99.0097,99.114,2789.0
2021-04-16 11:30:00,104.47,104.56,104.46,104.51,3233.0,99.0761,99.1614,99.0666,99.114,3233.0
2021-04-16 11:35:00,104.48,104.51,104.42,104.45,2032.0,99.0856,99.114,99.0287,99.0571,2032.0
2021-04-16 11:40:00,104.43,104.43,104.32,104.39,3186.0,99.0381,99.0381,98.9338,99.0002,3186.0
2021-04-16 11:45:00,104.47,104.55,104.44,104.5,2621.0,99.0761,99.1519,99.0476,99.1045,2621.0
2021-04-16 11:50:00,104.52,104.54,104.43,104.54,2418.0,99.1235,99.1425,99.0381,99.1425,2418.0
2021-04-16 11:55:00,104.55,104.57,104.49,104.51,3109.0,99.1519,99.1709,99.095,99.114,3109.0
2021-04-16 12:00:00,104.47,104.53,104.47,104.49,3140.0,99.0761,99.133,99.0761,99.095,3140.0
2021-04-16 12:05:00,104.5,104.53,104.45,104.45,3637.0,99.1045,99.133,99.0571,99.0571,3637.0
2021-04-16 12:10:00,104.5,104.52,104.47,104.49,3224.0,99.1045,99.1235,99.0761,99.095,3224.0
2021-04-16 12:15:00,104.48,104.49,104.43,104.44,1784.0,99.0856,99.095,99.0381,99.0476,1784.0
2021-04-16 12:20:00,104.41,104.49,104.4,104.49,2872.0,99.0192,99.095,99.0097,99.095,2872.0
2021-04-16 12:25:00,104.49,104.49,104.39,104.46,2814.0,99.095,99.095,99.0002,99.0666,2814.0
2021-04-16 12:30:00,104.44,104.48,104.41,104.45,4146.0,99.0476,99.0856,99.0192,99.0571,4146.0
2021-04-16 12:35:00,104.47,104.51,104.42,104.51,13762.0,99.0761,99.114,99.0287,99.114,13762.0
2021-04-16 12:40:00,104.51,104.52,104.44,104.52,5900.0,99.114,99.1235,99.0476,99.1235,5900.0
2021-04-16 12:45:00,104.56,104.56,104.43,104.43,2753.0,99.1614,99.1614,99.0381,99.0381,2753.0
2021-04-16 12:50:00,104.39,104.39,104.35,104.37,4565.0,99.0002,99.0002,98.9623,98.9812,4565.0
2021-04-16 12:55:00,104.38,104.41,104.29,104.29,4870.0,98.9907,99.0192,98.9054,98.9054,4870.0
2021-04-16 13:00:00,104.32,104.36,104.25,104.35,3773.0,98.9338,98.9718,98.8674,98.9623,3773.0
2021-04-16 13:05:00,104.33,104.35,104.19,104.19,4765.0,98.9433,98.9623,98.8105,98.8105,4765.0
2021-04-16 13:10:00,104.19,104.24,104.18,104.22,3294.0,98.8105,98.858,98.8011,98.839,3294.0
2021-04-16 13:15:00,104.2,104.32,104.2,104.29,26293.0,98.82,98.9338,98.82,98.9054,26293.0
2021-04-16 13:20:00,104.29,104.31,104.18,104.21,2558.0,98.9054,98.9243,98.8011,98.8295,2558.0
2021-04-16 13:25:00,104.17,104.23,104.15,104.22,4185.0,98.7916,98.8485,98.7726,98.839,4185.0
2021-04-16 13:30:00,104.23,104.31,104.22,104.29,4286.0,98.8485,98.9243,98.839,98.9054,4286.0
2021-04-16 13:35:00,104.3,104.31,104.23,104.23,4143.0,98.9149,98.9243,98.8485,98.8485,4143.0
2021-04-16 13:40:00,104.21,104.24,104.17,104.2,3100.0,98.8295,98.858,98.7916,98.82,3100.0
2021-04-16 13:45:00,104.2,104.3,104.19,104.29,5285.0,98.82,98.9149,98.8105,98.9054,5285.0
2021-04-16 13:50:00,104.29,104.3,104.21,104.27,4433.0,98.9054,98.9149,98.8295,98.8864,4433.0
2021-04-16 13:55:00,104.27,104.31,104.26,104.27,4002.0,98.8864,98.9243,98.8769,98.8864,4002.0
2021-04-16 14:00:00,104.29,104.4,104.28,104.39,3926.0,98.9054,99.0097,98.8959,99.0002,3926.0
2021-04-16 14:05:00,104.38,104.4,104.33,104.34,5661.0,98.9907,99.0097,98.9433,98.9528,5661.0
2021-04-16 14:10:00,104.36,104.38,104.28,104.28,5457.0,98.9718,98.9907,98.8959,98.8959,5457.0
2021-04-16 14:15:00,104.3,104.38,104.27,104.33,4858.0,98.9149,98.9907,98.8864,98.9433,4858.0
2021-04-16 14:20:00,104.37,104.39,104.29,104.29,6918.0,98.9812,99.0002,98.9054,98.9054,6918.0
2021-04-16 14:25:00,104.32,104.35,104.27,104.27,5244.0,98.9338,98.9623,98.8864,98.8864,5244.0
2021-04-16 14:30:00,104.28,104.38,104.28,104.37,5916.0,98.8959,98.9907,98.8959,98.9812,5916.0
2021-04-16 14:35:00,104.37,104.37,104.32,104.36,4079.0,98.9812,98.9812,98.9338,98.9718,4079.0
2021-04-16 14:40:00,104.36,104.44,104.33,104.4,6959.0,98.9718,99.0476,98.9433,99.0097,6959.0
2021-04-16 14:45:00,104.41,104.41,104.33,104.37,7212.0,99.0192,99.0192,98.9433,98.9812,7212.0
2021-04-16 14:50:00,104.41,104.43,104.34,104.35,9005.0,99.0192,99.0381,98.9528,98.9623,9005.0
2021-04-16 14:55:00,104.35,104.44,104.35,104.42,5929.0,98.9623,99.0476,98.9623,99.0287,5929.0
2021-04-16 15:00:00,104.41,104.47,104.34,104.34,6721.0,99.0192,99.0761,98.9528,98.9528,6721.0
2021-04-16 15:05:00,104.33,104.46,104.33,104.46,6980.0,98.9433,99.0666,98.9433,99.0666,6980.0
2021-04-16 15:10:00,104.46,104.46,104.37,104.42,7928.0,99.0666,99.0666,98.9812,99.0287,7928.0
2021-04-16 15:15:00,104.42,104.44,104.34,104.35,9349.0,99.0287,99.0476,98.9528,98.9623,9349.0
2021-04-16 15:20:00,104.35,104.4,104.3,104.36,7841.0,98.9623,99.0097,98.9149,98.9718,7841.0
2021-04-16 15:25:00,104.35,104.41,104.32,104.4,13308.0,98.9623,99.0192,98.9338,99.0097,13308.0
2021-04-16 15:30:00,104.41,104.45,104.36,104.41,11973.0,99.0192,99.0571,98.9718,99.0192,11973.0
2021-04-16 15:35:00,104.4,104.55,104.38,104.55,13376.0,99.0097,99.1519,98.9907,99.1519,13376.0
2021-04-16 15:40:00,104.54,104.55,104.46,104.5,16405.0,99.1425,99.1519,99.0666,99.1045,16405.0
2021-04-16 15:45:00,104.49,104.51,104.37,104.4,24677.0,99.095,99.114,98.9812,99.0097,24677.0
2021-04-16 15:50:00,104.4,104.48,104.24,104.25,40102.0,99.0097,99.0856,98.858,98.8674,40102.0
2021-04-16 15:55:00,104.24,104.38,104.18,104.35,72790.0,98.858,98.9907,98.8011,98.9623,72790.0
2021-04-19 09:30:00,104.13,104.13,103.61,103.83,12123.0,98.7536,98.7536,98.2605,98.4691,12123.0
2021-04-19 09:35:00,103.84,103.85,103.67,103.85,4161.0,98.4786,98.4881,98.3174,98.4881,4161.0
2021-04-19 09:40:00,103.78,103.85,103.64,103.67,2896.0,98.4217,98.4881,98.2889,98.3174,2896.0
2021-04-19 09:45:00,103.56,103.88,103.56,103.76,2939.0,98.2131,98.5165,98.2131,98.4027,2939.0
2021-04-19 09:50:00,103.76,103.76,103.63,103.7,5561.0,98.4027,98.4027,98.2794,98.3458,5561.0
2021-04-19 09:55:00,103.73,103.96,103.73,103.86,7829.0,98.3743,98.5924,98.3743,98.4976,7829.0
2021-04-19 10:00:00,103.83,104.14,103.8,104.07,10120.0,98.4691,98.7631,98.4407,98.6967,10120.0
2021-04-19 10:05:00,104.04,104.1,103.95,104.09,8522.0,98.6683,98.7252,98.5829,98.7157,8522.0
2021-04-19 10:10:00,104.07,104.24,104.01,104.21,9514.0,98.6967,98.858,98.6398,98.8295,9514.0
2021-04-19 10:15:00,104.16,104.5,104.16,104.5,8523.0,98.7821,99.1045,98.7821,99.1045,8523.0
2021-04-19 10:20:00,104.51,104.81,104.46,104.77,26194.0,99.114,99.3985,99.0666,99.3606,26194.0
2021-04-19 10:25:00,104.73,104.8,104.57,104.61,13865.0,99.3227,99.389,99.1709,99.2089,13865.0
2021-04-19 10:30:00,104.64,104.78,104.6,104.69,11838.0,99.2373,99.3701,99.1994,99.2847,11838.0
2021-04-19 10:35:00,104.69,104.75,104.61,104.7,9844.0,99.2847,99.3416,99.2089,99.2942,9844.0
2021-04-19 10:40:00,104.65,104.72,104.51,104.59,6653.0,99.2468,99.3132,99.114,99.1899,6653.0
2021-04-19 10:45:00,104.58,104.64,104.49,104.59,10032.0,99.1804,99.2373,99.095,99.1899,10032.0
2021-04-19 10:50:00,104.61,104.7,104.55,104.7,6062.0,99.2089,99.2942,99.1519,99.2942,6062.0
2021-04-19 10:55:00,104.67,104.67,104.55,104.59,5818.0,99.2658,99.2658,99.1519,99.1899,5818.0
2021-04-19 11:00:00,104.6,104.65,104.54,104.59,5634.0,99.1994,99.2468,99.1425,99.1899,5634.0
2021-04-19 11:05:00,104.59,104.68,104.58,104.62,9269.0,99.1899,99.2752,99.1804,99.2183,9269.0
2021-04-19 11:10:00,104.63,104.65,104.56,104.59,6041.0,99.2278,99.2468,99.1614,99.1899,6041.0
2021-04-19 11:15:00,104.62,104.77,104.62,104.76,3758.0,99.2183,99.3606,99.2183,99.3511,3758.0
2021-04-19 11:20:00,104.75,104.77,104.62,104.64,6568.0,99.3416,99.3606,99.2183,99.2373,6568.0
2021-04-19 11:25:00,104.61,104.61,104.5,104.6,6829.0,99.2089,99.2089,99.1045,99.1994,6829.0
2021-04-19 11:30:00,104.6,104.83,104.6,104.83,6941.0,99.1994,99.4175,99.1994,99.4175,6941.0
2021-04-19 11:35:00,104.8,104.82,104.69,104.7,5277.0,99.389,99.408,99.2847,99.2942,5277.0
2021-04-19 11:40:00,104.67,104.71,104.55,104.57,9999.0,99.2658,99.3037,99.1519,99.1709,9999.0
2021-04-19 11:45:00,104.55,104.66,104.52,104.63,7489.0,99.1519,99.2563,99.1235,99.2278,7489.0
2021-04-19 11:50:00,104.65,104.81,104.64,104.81,3091.0,99.2468,99.3985,99.2373,99.3985,3091.0
2021-04-19 11:55:00,104.78,104.78,104.62,104.67,5243.0,99.3701,99.3701,99.2183,99.2658,5243.0
2021-04-19 12:00:00,104.66,104.73,104.66,104.7,5267.0,99.2563,99.3227,99.2563,99.2942,5267.0
2021-04-19 12:05:00,104.71,104.8,104.68,104.76,12154.0,99.3037,99.389,99.2752,99.3511,12154.0
2021-04-19 12:10:00,104.8,104.8,104.64,104.64,4474.0,99.389,99.389,99.2373,99.2373,4474.0
2021-04-19 12:15:00,104.63,104.65,104.58,104.62,7278.0,99.2278,99.2468,99.1804,99.2183,7278.0
2021-04-19 12:20:00,104.63,104.64,104.5,104.53,7736.0,99.2278,99.2373,99.1045,99.133,7736.0
2021-04-19 12:25:00,104.52,104.52,104.4,104.44,6167.0,99.1235,99.1235,99.0097,99.0476,6167.0
2021-04-19 12:30:00,104.45,104.5,104.41,104.5,10044.0,99.0571,99.1045,99.0192,99.1045,10044.0
2021-04-19 12:35:00,104.53,104.56,104.42,104.42,6422.0,99.133,99.1614,99.0287,99.0287,6422.0
2021-04-19 12:40:00,104.44,104.5,104.43,104.47,3237.0,99.0476,99.1045,99.0381,99.0761,3237.0
2021-04-19 12:45:00,104.48,104.48,104.44,104.47,3720.0,99.0856,99.0856,99.0476,99.0761,3720.0
2021-04-19 12:50:00,104.45,104.48,104.42,104.47,4095.0,99.0571,99.0856,99.0287,99.0761,4095.0
2021-04-19 12:55:00,104.48,104.48,104.39,104.43,3486.0,99.0856,99.0856,99.0002,99.0381,3486.0
2021-04-19 13:00:00,104.41,104.49,104.4,104.49,4250.0,99.0192,99.095,99.0097,99.095,4250.0
2021-04-19 13:05:00,104.49,104.54,104.47,104.47,9995.0,99.095,99.1425,99.0761,99.0761,9995.0
2021-04-19 13:10:00,104.46,104.48,104.42,104.47,4259.0,99.0666,99.0856,99.0287,99.0761,4259.0
2021-04-19 13:15:00,104.48,104.59,104.48,104.58,8982.0,99.0856,99.1899,99.0856,99.1804,8982.0
2021-04-19 13:20:00,104.59,104.6,104.5,104.57,4175.0,99.1899,99.1994,99.1045,99.1709,4175.0
2021-04-19 13:25:00,104.59,104.62,104.55,104.56,3940.0,99.1899,99.2183,99.1519,99.1614,3940.0
2021-04-19 13:30:00,104.55,104.56,104.5,104.56,6987.0,99.1519,99.1614,99.1045,99.1614,6987.0
2021-04-19 13:35:00,104.55,104.63,104.54,104.56,4625.0,99.1519,99.2278,99.1425,99.1614,4625.0
2021-04-19 13:40:00,104.56,104.56,104.46,104.53,11107.0,99.1614,99.1614,99.0666,99.133,11107.0
2021-04-19 13:45:00,104.52,104.52,104.39,104.46,7497.0,99.1235,99.1235,99.0002,99.0666,7497.0
2021-04-19 13:50:00,104.45,104.48,104.4,104.48,5230.0,99.0571,99.0856,99.0097,99.0856,5230.0
2021-04-19 13:55:00,104.45,104.46,104.37,104.39,6724.0,99.0571,99.0666,98.9812,99.0002,6724.0
2021-04-19 14:00:00,104.37,104.41,104.3,104.39,6278.0,98.9812,99.0192,98.9149,99.0002,6278.0
2021-04-19 14:05:00,104.39,104.43,104.37,104.42,4715.0,99.0002,99.0381,98.9812,99.0287,4715.0
2021-04-19 14:10:00,104.42,104.55,104.41,104.54,7408.0,99.0287,99.1519,99.0192,99.1425,7408.0
2021-04-19 14:15:00,104.56,104.57,104.52,104.56,6408.0,99.1614,99.1709,99.1235,99.1614,6408.0
2021-04-19 14:20:00,104.56,104.57,104.52,104.56,9773.0,99.1614,99.1709,99.1235,99.1614,9773.0
2021-04-19 14:25:00,104.56,104.63,104.54,104.63,12183.0,99.1614,99.2278,99.1425,99.2278,12183.0
2021-04-19 14:30:00,104.63,104.68,104.55,104.59,16436.0,99.2278,99.2752,99.1519,99.1899,16436.0
2021-04-19 14:35:00,104.6,104.6,104.53,104.6,5324.0,99.1994,99.1994,99.133,99.1994,5324.0
2021-04-19 14:40:00,104.58,104.66,104.57,104.61,13289.0,99.1804,99.2563,99.1709,99.2089,13289.0
2021-04-19 14:45:00,104.63,104.67,104.59,104.62,10589.0,99.2278,99.2658,99.1899,99.2183,10589.0
2021-04-19 14:50:00,104.66,104.68,104.59,104.65,8030.0,99.2563,99.2752,99.1899,99.2468,8030.0
2021-04-19 14:55:00,104.66,104.68,104.59,104.61,5388.0,99.2563,99.2752,99.1899,99.2089,5388.0
2021-04-19 15:00:00,104.6,104.66,104.53,104.59,8151.0,99.1994,99.2563,99.133,99.1899,8151.0
2021-04-19 15:05:00,104.58,104.59,104.55,104.56,5320.0,99.1804,99.1899,99.1519,99.1614,5320.0
2021-04-19 15:10:00,104.56,104.59,104.48,104.48,7248.0,99.1614,99.1899,99.0856,99.0856,7248.0
2021-04-19 15:15:00,104.47,104.5,104.42,104.45,6758.0,99.0761,99.1045,99.0287,99.0571,6758.0
2021-04-19 15:20:00,104.45,104.46,104.34,104.36,7341.0,99.0571,99.0666,98.9528,98.9718,7341.0
2021-04-19 15:25:00,104.35,104.39,104.34,104.38,6933.0,98.9623,99.0002,98.9528,98.9907,6933.0
2021-04-19 15:30:00,104.39,104.55,104.38,104.51,12047.0,99.0002,99.1519,98.9907,99.114,12047.0
2021-04-19 15:35:00,104.51,104.63,104.5,104.63,11545.0,99.114,99.2278,99.1045,99.2278,11545.0
2021-04-19 15:40:00,104.61,104.7,104.59,104.7,16354.0,99.2089,99.2942,99.1899,99.2942,16354.0
2021-04-19 15:45:00,104.69,104.69,104.55,104.55,16045.0,99.2847,99.2847,99.1519,99.1519,16045.0
2021-04-19 15:50:00,104.55,104.67,104.55,104.61,29956.0,99.1519,99.2658,99.1519,99.2089,29956.0
2021-04-19 15:55:00,104.61,104.73,104.55,104.69,83774.0,99.2089,99.3227,99.1519,99.2847,83774.0
2021-04-20 09:30:00,104.68,105.26,104.68,105.24,13385.0,99.2752,99.8253,99.2752,99.8063,13385.0
2021-04-20 09:35:00,105.33,105.47,105.14,105.4,5406.0,99.8917,100.0244,99.7115,99.9581,5406.0
2021-04-20 09:40:00,105.43,105.61,105.29,105.36,6178.0,99.9865,100.1572,99.8537,99.9201,6178.0
2021-04-20 09:45:00,105.36,105.42,105.24,105.31,4443.0,99.9201,99.977,99.8063,99.8727,4443.0
2021-04-20 09:50:00,105.35,105.56,105.35,105.56,6934.0,99.9106,100.1098,99.9106,100.1098,6934.0
2021-04-20 09:55:00,105.55,105.75,105.55,105.66,7855.0,100.1003,100.29,100.1003,100.2046,7855.0
2021-04-20 10:00:00,105.68,105.8,105.55,105.66,10149.0,100.2236,100.3374,100.1003,100.2046,10149.0
2021-04-20 10:05:00,105.7,105.7,105.52,105.65,4653.0,100.2426,100.2426,100.0719,100.1952,4653.0
2021-04-20 10:10:00,105.62,105.65,105.47,105.51,4568.0,100.1667,100.1952,100.0244,100.0624,4568.0
2021-04-20 10:15:00,105.51,105.54,105.47,105.53,15239.0,100.0624,100.0908,100.0244,100.0813,15239.0
2021-04-20 10:20:00,105.54,105.66,105.54,105.63,5439.0,100.0908,100.2046,100.0908,100.1762,5439.0
2021-04-20 10:25:00,105.63,105.65,105.52,105.57,6952.0,100.1762,100.1952,100.0719,100.1193,6952.0
2021-04-20 10:30:00,105.59,105.63,105.44,105.54,5698.0,100.1383,100.1762,99.996,100.0908,5698.0
2021-04-20 10:35:00,105.53,105.67,105.48,105.67,7698.0,100.0813,100.2141,100.0339,100.2141,7698.0
2021-04-20 10:40:00,105.64,105.64,105.45,105.5,12577.0,100.1857,100.1857,100.0055,100.0529,12577.0
2021-04-20 10:45:00,105.5,105.5,105.29,105.32,10110.0,100.0529,100.0529,99.8537,99.8822,10110.0
2021-04-20 10:50:00,105.27,105.28,105.1,105.13,8661.0,99.8348,99.8443,99.6736,99.702,8661.0
2021-04-20 10:55:00,105.06,105.36,105.04,105.36,10669.0,99.6356,99.9201,99.6166,99.9201,10669.0
2021-04-20 11:00:00,105.36,105.45,105.33,105.38,11954.0,99.9201,100.0055,99.8917,99.9391,11954.0
2021-04-20 11:05:00,105.37,105.44,105.33,105.43,5366.0,99.9296,99.996,99.8917,99.9865,5366.0
2021-04-20 11:10:00,105.42,105.5,105.39,105.45,11344.0,99.977,100.0529,99.9486,100.0055,11344.0
2021-04-20 11:15:00,105.45,105.47,105.31,105.45,10502.0,100.0055,100.0244,99.8727,100.0055,10502.0
2021-04-20 11:20:00,105.43,105.48,105.36,105.42,8535.0,99.9865,100.0339,99.9201,99.977,8535.0
2021-04-20 11:25:00,105.42,105.51,105.37,105.48,7882.0,99.977,100.0624,99.9296,100.0339,7882.0
2021-04-20 11:30:00,105.5,105.52,105.33,105.36,4208.0,100.0529,100.0719,99.8917,99.9201,4208.0
2021-04-20 11:35:00,105.38,105.49,105.32,105.41,9654.0,99.9391,100.0434,99.8822,99.9675,9654.0
2021-04-20 11:40:00,105.42,105.52,105.41,105.52,6530.0,99.977,100.0719,99.9675,100.0719,6530.0
2021-04-20 11:45:00,105.51,105.58,105.34,105.36,5929.0,100.0624,100.1288,99.9012,99.9201,5929.0
2021-04-20 11:50:00,105.41,105.45,105.33,105.35,4386.0,99.9675,100.0055,99.8917,99.9106,4386.0
2021-04-20 11:55:00,105.33,105.37,105.21,105.26,3072.0,99.8917,99.9296,99.7779,99.8253,3072.0
2021-04-20 12:00:00,105.31,105.34,105.25,105.27,4224.0,99.8727,99.9012,99.8158,99.8348,4224.0
2021-04-20 12:05:00,105.27,105.29,105.23,105.25,3361.0,99.8348,99.8537,99.7968,99.8158,3361.0
2021-04-20 12:10:00,105.23,105.32,105.23,105.3,7245.0,99.7968,99.8822,99.7968,99.8632,7245.0
2021-04-20 12:15:00,105.32,105.37,105.26,105.36,4583.0,99.8822,99.9296,99.8253,99.9201,4583.0
2021-04-20 12:20:00,105.35,105.35,105.24,105.27,3793.0,99.9106,99.9106,99.8063,99.8348,3793.0
2021-04-20 12:25:00,105.27,105.28,105.19,105.23,2582.0,99.8348,99.8443,99.7589,99.7968,2582.0
2021-04-20 12:30:00,105.26,105.36,105.25,105.34,4331.0,99.8253,99.9201,99.8158,99.9012,4331.0
2021-04-20 12:35:00,105.34,105.37,105.28,105.3,3815.0,99.9012,99.9296,99.8443,99.8632,3815.0
2021-04-20 12:40:00,105.32,105.37,105.26,105.37,5100.0,99.8822,99.9296,99.8253,99.9296,5100.0
2021-04-20 12:45:00,105.38,105.39,105.27,105.27,4300.0,99.9391,99.9486,99.8348,99.8348,4300.0
2021-04-20 12:50:00,105.28,105.41,105.27,105.38,3717.0,99.8443,99.9675,99.8348,99.9391,3717.0
2021-04-20 12:55:00,105.4,105.5,105.4,105.49,3698.0,99.9581,100.0529,99.9581,100.0434,3698.0
2021-04-20 13:00:00,105.5,105.5,105.37,105.37,7149.0,100.0529,100.0529,99.9296,99.9296,7149.0
2021-04-20 13:05:00,105.37,105.42,105.32,105.33,6325.0,99.9296,99.977,99.8822,99.8917,6325.0
2021-04-20 13:10:00,105.34,105.34,105.25,105.28,3363.0,99.9012,99.9012,99.8158,99.8443,3363.0
2021-04-20 13:15:00,105.31,105.32,105.28,105.31,3036.0,99.8727,99.8822,99.8443,99.8727,3036.0
2021-04-20 13:20:00,105.3,105.37,105.25,105.26,5734.0,99.8632,99.9296,99.8158,99.8253,5734.0
2021-04-20 13:25:00,105.28,105.29,105.18,105.19,5501.0,99.8443,99.8537,99.7494,99.7589,5501.0
2021-04-20 13:30:00,105.1,105.13,105.0,105.01,5247.0,99.6736,99.702,99.5787,99.5882,5247.0
2021-04-20 13:35:00,104.98,105.05,104.95,105.02,3211.0,99.5597,99.6261,99.5313,99.5977,3211.0
2021-04-20 13:40:00,104.96,105.05,104.96,105.04,3324.0,99.5408,99.6261,99.5408,99.6166,3324.0
2021-04-20 13:45:00,105.03,105.07,105.01,105.05,2796.0,99.6072,99.6451,99.5882,99.6261,2796.0
2021-04-20 13:50:00,105.07,105.12,105.03,105.1,4854.0,99.6451,99.6925,99.6072,99.6736,4854.0
2021-04-20 13:55:00,105.11,105.11,105.02,105.07,3525.0,99.683,99.683,99.5977,99.6451,3525.0
2021-04-20 14:00:00,105.1,105.16,105.07,105.16,2018.0,99.6736,99.7305,99.6451,99.7305,2018.0
2021-04-20 14:05:00,105.15,105.2,105.12,105.17,6923.0,99.721,99.7684,99.6925,99.7399,6923.0
2021-04-20 14:10:00,105.18,105.19,105.15,105.16,5323.0,99.7494,99.7589,99.721,99.7305,5323.0
2021-04-20 14:15:00,105.15,105.15,105.06,105.1,4051.0,99.721,99.721,99.6356,99.6736,4051.0
2021-04-20 14:20:00,105.11,105.11,105.04,105.05,3792.0,99.683,99.683,99.6166,99.6261,3792.0
2021-04-20 14:25:00,105.06,105.06,104.93,104.97,4486.0,99.6356,99.6356,99.5123,99.5503,4486.0
2021-04-20 14:30:00,104.95,104.96,104.9,104.91,2928.0,99.5313,99.5408,99.4839,99.4934,2928.0
2021-04-20 14:35:00,104.93,104.98,104.86,104.88,6691.0,99.5123,99.5597,99.4459,99.4649,6691.0
2021-04-20 14:40:00,104.88,104.89,104.83,104.89,4191.0,99.4649,99.4744,99.4175,99.4744,4191.0
2021-04-20 14:45:00,104.87,104.92,104.84,104.92,6421.0,99.4554,99.5028,99.427,99.5028,6421.0
2021-04-20 14:50:00,104.92,105.0,104.91,104.95,4448.0,99.5028,99.5787,99.4934,99.5313,4448.0
2021-04-20 14:55:00,104.92,104.98,104.88,104.93,4013.0,99.5028,99.5597,99.4649,99.5123,4013.0
2021-04-20 15:00:00,104.93,104.96,104.88,104.93,4844.0,99.5123,99.5408,99.4649,99.5123,4844.0
2021-04-20 15:05:00,104.93,104.95,104.9,104.94,3913.0,99.5123,99.5313,99.4839,99.5218,3913.0
2021-04-20 15:10:00,104.93,105.01,104.9,104.96,4539.0,99.5123,99.5882,99.4839,99.5408,4539.0
2021-04-20 15:15:00,104.97,105.03,104.93,105.0,7205.0,99.5503,99.6072,99.5123,99.5787,7205.0
2021-04-20 15:20:00,105.01,105.11,105.0,105.09,5130.0,99.5882,99.683,99.5787,99.6641,5130.0
2021-04-20 15:25:00,105.11,105.11,104.99,104.99,6440.0,99.683,99.683,99.5692,99.5692,6440.0
2021-04-20 15:30:00,104.99,105.07,104.95,105.01,9608.0,99.5692,99.6451,99.5313,99.5882,9608.0
2021-04-20 15:35:00,105.02,105.07,104.98,105.05,11331.0,99.5977,99.6451,99.5597,99.6261,11331.0
2021-04-20 15:40:00,105.06,105.15,105.06,105.09,12231.0,99.6356,99.721,99.6356,99.6641,12231.0
2021-04-20 15:45:00,105.11,105.15,105.09,105.13,12260.0,99.683,99.721,99.6641,99.702,12260.0
2021-04-20 15:50:00,105.14,105.2,105.07,105.16,27869.0,99.7115,99.7684,99.6451,99.7305,27869.0
2021-04-20 15:55:00,105.16,105.17,104.99,105.0,65512.0,99.7305,99.7399,99.5692,99.5787,65512.0
2021-04-21 09:30:00,105.5,105.5,105.0,105.13,23345.0,100.0529,100.0529,99.5787,99.702,23345.0
2021-04-21 09:35:00,105.1,105.44,105.1,105.32,6889.0,99.6736,99.996,99.6736,99.8822,6889.0
2021-04-21 09:40:00,105.32,105.56,105.32,105.51,1999.0,99.8822,100.1098,99.8822,100.0624,1999.0
2021-04-21 09:45:00,105.62,105.72,105.45,105.66,2000.0,100.1667,100.2615,100.0055,100.2046,2000.0
2021-04-21 09:50:00,105.75,105.83,105.63,105.63,5250.0,100.29,100.3659,100.1762,100.1762,5250.0
2021-04-21 09:55:00,105.63,105.85,105.63,105.81,4678.0,100.1762,100.3848,100.1762,100.3469,4678.0
2021-04-21 10:00:00,105.85,105.9,105.72,105.86,11700.0,100.3848,100.4322,100.2615,100.3943,11700.0
2021-04-21 10:05:00,105.84,105.86,105.73,105.83,1300.0,100.3753,100.3943,100.271,100.3659,1300.0
2021-04-21 10:10:00,105.8,105.8,105.65,105.7,1849.0,100.3374,100.3374,100.1952,100.2426,1849.0
2021-04-21 10:15:00,105.71,105.79,105.63,105.74,1577.0,100.2521,100.3279,100.1762,100.2805,1577.0
2021-04-21 10:20:00,105.73,105.8,105.61,105.69,2812.0,100.271,100.3374,100.1572,100.2331,2812.0
2021-04-21 10:25:00,105.69,105.73,105.56,105.56,1278.0,100.2331,100.271,100.1098,100.1098,1278.0
2021-04-21 10:30:00,105.65,105.68,105.53,105.53,1775.0,100.1952,100.2236,100.0813,100.0813,1775.0
2021-04-21 10:35:00,105.63,105.66,105.56,105.66,4221.0,100.1762,100.2046,100.1098,100.2046,4221.0
2021-04-21 10:40:00,105.65,105.71,105.64,105.66,2154.0,100.1952,100.2521,100.1857,100.2046,2154.0
2021-04-21 10:45:00,105.63,105.73,105.57,105.7,6971.0,100.1762,100.271,100.1193,100.2426,6971.0
2021-04-21 10:50:00,105.73,105.89,105.67,105.7,3632.0,100.271,100.4228,100.2141,100.2426,3632.0
2021-04-21 10:55:00,105.72,105.78,105.72,105.78,1009.0,100.2615,100.3184,100.2615,100.3184,1009.0
2021-04-21 11:00:00,105.85,105.94,105.84,105.89,3669.0,100.3848,100.4702,100.3753,100.4228,3669.0
2021-04-21 11:05:00,105.93,105.94,105.8,105.83,4275.0,100.4607,100.4702,100.3374,100.3659,4275.0
2021-04-21 11:10:00,105.79,105.85,105.79,105.79,2936.0,100.3279,100.3848,100.3279,100.3279,2936.0
2021-04-21 11:15:00,105.8,105.8,105.72,105.77,700.0,100.3374,100.3374,100.2615,100.309,700.0
2021-04-21 11:20:00,105.69,105.76,105.66,105.75,3726.0,100.2331,100.2995,100.2046,100.29,3726.0
2021-04-21 11:25:00,105.77,105.84,105.75,105.78,2346.0,100.309,100.3753,100.29,100.3184,2346.0
2021-04-21 11:30:00,105.8,105.92,105.77,105.8,13978.0,100.3374,100.4512,100.309,100.3374,13978.0
2021-04-21 11:35:00,105.8,105.9,105.8,105.86,4941.0,100.3374,100.4322,100.3374,100.3943,4941.0
2021-04-21 11:40:00,105.81,105.87,105.81,105.83,2200.0,100.3469,100.4038,100.3469,100.3659,2200.0
2021-04-21 11:45:00,105.88,105.88,105.73,105.82,3666.0,100.4133,100.4133,100.271,100.3564,3666.0
2021-04-21 11:50:00,105.85,105.85,105.77,105.8,2250.0,100.3848,100.3848,100.309,100.3374,2250.0
2021-04-21 11:55:00,105.83,105.85,105.79,105.82,3143.0,100.3659,100.3848,100.3279,100.3564,3143.0
2021-04-21 12:00:00,105.84,105.85,105.8,105.83,1705.0,100.3753,100.3848,100.3374,100.3659,1705.0
2021-04-21 12:05:00,105.83,105.83,105.77,105.83,3579.0,100.3659,100.3659,100.309,100.3659,3579.0
2021-04-21 12:10:00,105.84,105.9,105.81,105.81,4080.0,100.3753,100.4322,100.3469,100.3469,4080.0
2021-04-21 12:15:00,105.84,105.89,105.84,105.86,3573.0,100.3753,100.4228,100.3753,100.3943,3573.0
2021-04-21 12:20:00,105.86,105.86,105.75,105.75,8763.0,100.3943,100.3943,100.29,100.29,8763.0
2021-04-21 12:25:00,105.73,105.75,105.69,105.74,1968.0,100.271,100.29,100.2331,100.2805,1968.0
2021-04-21 12:30:00,105.73,105.77,105.72,105.73,2692.0,100.271,100.309,100.2615,100.271,2692.0
2021-04-21 12:35:00,105.75,105.75,105.65,105.65,2477.0,100.29,100.29,100.1952,100.1952,2477.0
2021-04-21 12:40:00,105.68,105.75,105.68,105.75,1895.0,100.2236,100.29,100.2236,100.29,1895.0
2021-04-21 12:45:00,105.75,105.81,105.74,105.79,5223.0,100.29,100.3469,100.2805,100.3279,5223.0
2021-04-21 12:50:00,105.77,105.82,105.72,105.82,2354.0,100.309,100.3564,100.2615,100.3564,2354.0
2021-04-21 12:55:00,105.86,105.86,105.82,105.85,1958.0,100.3943,100.3943,100.3564,100.3848,1958.0
2021-04-21 13:00:00,105.85,105.91,105.82,105.86,14962.0,100.3848,100.4417,100.3564,100.3943,14962.0
2021-04-21 13:05:00,105.82,105.87,105.74,105.87,4067.0,100.3564,100.4038,100.2805,100.4038,4067.0
2021-04-21 13:10:00,105.87,105.92,105.81,105.89,8405.0,100.4038,100.4512,100.3469,100.4228,8405.0
2021-04-21 13:15:00,105.88,105.98,105.87,105.97,5075.0,100.4133,100.5081,100.4038,100.4986,5075.0
2021-04-21 13:20:00,105.95,106.03,105.94,106.0,1965.0,100.4797,100.5555,100.4702,100.5271,1965.0
2021-04-21 13:25:00,106.0,106.06,105.98,106.05,3531.0,100.5271,100.584,100.5081,100.5745,3531.0
2021-04-21 13:30:00,106.06,106.06,106.01,106.02,3077.0,100.584,100.584,100.5366,100.5461,3077.0
2021-04-21 13:35:00,106.03,106.08,106.03,106.08,1660.0,100.5555,100.603,100.5555,100.603,1660.0
2021-04-21 13:40:00,106.06,106.13,106.04,106.06,2944.0,100.584,100.6504,100.565,100.584,2944.0
2021-04-21 13:45:00,106.06,106.08,106.02,106.02,2076.0,100.584,100.603,100.5461,100.5461,2076.0
2021-04-21 13:50:00,106.03,106.12,106.03,106.07,4296.0,100.5555,100.6409,100.5555,100.5935,4296.0
2021-04-21 13:55:00,106.1,106.1,105.99,106.03,2077.0,100.6219,100.6219,100.5176,100.5555,2077.0
2021-04-21 14:00:00,106.05,106.05,106.02,106.03,1030.0,100.5745,100.5745,100.5461,100.5555,1030.0
2021-04-21 14:05:00,106.06,106.06,106.02,106.04,4972.0,100.584,100.584,100.5461,100.565,4972.0
2021-04-21 14:10:00,106.04,106.09,106.03,106.09,1597.0,100.565,100.6124,100.5555,100.6124,1597.0
2021-04-21 14:15:00,106.12,106.12,106.02,106.02,5841.0,100.6409,100.6409,100.5461,100.5461,5841.0
2021-04-21 14:20:00,106.01,106.06,105.97,106.01,5210.0,100.5366,100.584,100.4986,100.5366,5210.0
2021-04-21 14:25:00,106.05,106.05,105.98,105.99,1718.0,100.5745,100.5745,100.5081,100.5176,1718.0
2021-04-21 14:30:00,105.99,106.01,105.95,106.01,3745.0,100.5176,100.5366,100.4797,100.5366,3745.0
2021-04-21 14:35:00,106.0,106.04,105.95,106.04,2464.0,100.5271,100.565,100.4797,100.565,2464.0
2021-04-21 14:40:00,106.04,106.04,105.96,105.98,5530.0,100.565,100.565,100.4891,100.5081,5530.0
2021-04-21 14:45:00,106.0,106.01,105.98,106.0,2518.0,100.5271,100.5366,100.5081,100.5271,2518.0
2021-04-21 14:50:00,106.0,106.01,105.94,105.99,2724.0,100.5271,100.5366,100.4702,100.5176,2724.0
2021-04-21 14:55:00,106.01,106.02,105.98,105.99,3326.0,100.5366,100.5461,100.5081,100.5176,3326.0
2021-04-21 15:00:00,106.01,106.01,105.96,105.96,6608.0,100.5366,100.5366,100.4891,100.4891,6608.0
2021-04-21 15:05:00,105.99,106.03,105.98,106.0,4547.0,100.5176,100.5555,100.5081,100.5271,4547.0
2021-04-21 15:10:00,106.02,106.04,105.99,106.03,4257.0,100.5461,100.565,100.5176,100.5555,4257.0
2021-04-21 15:15:00,106.05,106.05,105.99,106.04,3333.0,100.5745,100.5745,100.5176,100.565,3333.0
2021-04-21 15:20:00,106.04,106.14,106.03,106.12,4284.0,100.565,100.6599,100.5555,100.6409,4284.0
2021-04-21 15:25:00,106.11,106.11,106.04,106.04,6057.0,100.6314,100.6314,100.565,100.565,6057.0
2021-04-21 15:30:00,106.06,106.18,106.06,106.15,7622.0,100.584,100.6978,100.584,100.6693,7622.0
2021-04-21 15:35:00,106.15,106.19,106.09,106.09,5930.0,100.6693,100.7073,100.6124,100.6124,5930.0
2021-04-21 15:40:00,106.09,106.18,106.05,106.06,6922.0,100.6124,100.6978,100.5745,100.584,6922.0
2021-04-21 15:45:00,106.06,106.08,106.03,106.05,7624.0,100.584,100.603,100.5555,100.5745,7624.0
2021-04-21 15:50:00,106.08,106.09,105.94,105.97,18001.0,100.603,100.6124,100.4702,100.4986,18001.0
2021-04-21 15:55:00,105.95,105.99,105.88,105.89,33855.0,100.4797,100.5176,100.4133,100.4228,33855.0
2021-04-22 09:30:00,105.8,105.89,105.37,105.44,14584.0,100.3374,100.4228,99.9296,99.996,14584.0
2021-04-22 09:35:00,105.47,105.5,105.33,105.38,7793.0,100.0244,100.0529,99.8917,99.9391,7793.0
2021-04-22 09:40:00,105.4,105.66,105.39,105.53,2566.0,99.9581,100.2046,99.9486,100.0813,2566.0
2021-04-22 09:45:00,105.55,105.62,105.38,105.51,5732.0,100.1003,100.1667,99.9391,100.0624,5732.0
2021-04-22 09:50:00,105.5,105.76,105.47,105.66,3945.0,100.0529,100.2995,100.0244,100.2046,3945.0
2021-04-22 09:55:00,105.72,105.78,105.62,105.67,1710.0,100.2615,100.3184,100.1667,100.2141,1710.0
2021-04-22 10:00:00,105.66,105.68,105.41,105.41,2152.0,100.2046,100.2236,99.9675,99.9675,2152.0
2021-04-22 10:05:00,105.44,105.45,105.35,105.42,4060.0,99.996,100.0055,99.9106,99.977,4060.0
2021-04-22 10:10:00,105.39,105.42,105.2,105.23,11125.0,99.9486,99.977,99.7684,99.7968,11125.0
2021-04-22 10:15:00,105.19,105.43,105.19,105.38,7520.0,99.7589,99.9865,99.7589,99.9391,7520.0
2021-04-22 10:20:00,105.41,105.47,105.28,105.3,5534.0,99.9675,100.0244,99.8443,99.8632,5534.0
2021-04-22 10:25:00,105.3,105.3,105.18,105.18,2593.0,99.8632,99.8632,99.7494,99.7494,2593.0
2021-04-22 10:30:00,105.21,105.39,105.21,105.37,5044.0,99.7779,99.9486,99.7779,99.9296,5044.0
2021-04-22 10:35:00,105.41,105.54,105.37,105.5,12230.0,99.9675,100.0908,99.9296,100.0529,12230.0
2021-04-22 10:40:00,105.48,105.6,105.47,105.55,4304.0,100.0339,100.1477,100.0244,100.1003,4304.0
2021-04-22 10:45:00,105.54,105.58,105.44,105.48,4006.0,100.0908,100.1288,99.996,100.0339,4006.0
2021-04-22 10:50:00,105.46,105.48,105.4,105.45,5040.0,100.015,100.0339,99.9581,100.0055,5040.0
2021-04-22 10:55:00,105.43,105.53,105.39,105.53,2416.0,99.9865,100.0813,99.9486,100.0813,2416.0
2021-04-22 11:00:00,105.53,105.63,105.53,105.58,3809.0,100.0813,100.1762,100.0813,100.1288,3809.0
2021-04-22 11:05:00,105.58,105.69,105.58,105.69,3682.0,100.1288,100.2331,100.1288,100.2331,3682.0
2021-04-22 11:10:00,105.68,105.86,105.67,105.86,4420.0,100.2236,100.3943,100.2141,100.3943,4420.0
2021-04-22 11:15:00,105.86,105.93,105.8,105.84,5721.0,100.3943,100.4607,100.3374,100.3753,5721.0
2021-04-22 11:20:00,105.86,105.86,105.73,105.82,4413.0,100.3943,100.3943,100.271,100.3564,4413.0
2021-04-22 11:25:00,105.82,105.85,105.79,105.82,4367.0,100.3564,100.3848,100.3279,100.3564,4367.0
2021-04-22 11:30:00,105.82,105.92,105.82,105.9,3607.0,100.3564,100.4512,100.3564,100.4322,3607.0
2021-04-22 11:35:00,105.92,105.96,105.89,105.89,4347.0,100.4512,100.4891,100.4228,100.4228,4347.0
2021-04-22 11:40:00,105.88,105.93,105.84,105.93,3995.0,100.4133,100.4607,100.3753,100.4607,3995.0
2021-04-22 11:45:00,105.9,106.06,105.9,106.06,3540.0,100.4322,100.584,100.4322,100.584,3540.0
2021-04-22 11:50:00,106.04,106.07,105.97,106.06,6466.0,100.565,100.5935,100.4986,100.584,6466.0
2021-04-22 11:55:00,106.06,106.1,105.97,106.1,55546.0,100.584,100.6219,100.4986,100.6219,55546.0
2021-04-22 12:00:00,106.1,106.1,105.96,105.97,8373.0,100.6219,100.6219,100.4891,100.4986,8373.0
2021-04-22 12:05:00,106.0,106.03,106.0,106.02,2804.0,100.5271,100.5555,100.5271,100.5461,2804.0
2021-04-22 12:10:00,106.01,106.02,105.97,105.98,4776.0,100.5366,100.5461,100.4986,100.5081,4776.0
2021-04-22 12:15:00,105.98,106.0,105.93,105.97,7212.0,100.5081,100.5271,100.4607,100.4986,7212.0
2021-04-22 12:20:00,105.97,105.97,105.95,105.95,1800.0,100.4986,100.4986,100.4797,100.4797,1800.0
2021-04-22 12:25:00,105.98,106.01,105.94,105.99,5366.0,100.5081,100.5366,100.4702,100.5176,5366.0
2021-04-22 12:30:00,105.99,106.19,105.96,106.19,18619.0,100.5176,100.7073,100.4891,100.7073,18619.0
2021-04-22 12:35:00,106.19,106.31,106.19,106.3,5150.0,100.7073,100.8211,100.7073,100.8116,5150.0
2021-04-22 12:40:00,106.29,106.34,106.15,106.19,11060.0,100.8021,100.8495,100.6693,100.7073,11060.0
2021-04-22 12:45:00,106.19,106.25,106.14,106.24,5433.0,100.7073,100.7642,100.6599,100.7547,5433.0
2021-04-22 12:50:00,106.22,106.26,106.18,106.2,5328.0,100.7357,100.7737,100.6978,100.7168,5328.0
2021-04-22 12:55:00,106.2,106.25,106.18,106.18,4629.0,100.7168,100.7642,100.6978,100.6978,4629.0
2021-04-22 13:00:00,106.21,106.22,106.15,106.18,4623.0,100.7262,100.7357,100.6693,100.6978,4623.0
2021-04-22 13:05:00,106.18,106.19,105.74,105.8,4424.0,100.6978,100.7073,100.2805,100.3374,4424.0
2021-04-22 13:10:00,105.77,105.83,105.69,105.81,4699.0,100.309,100.3659,100.2331,100.3469,4699.0
2021-04-22 13:15:00,105.78,105.88,105.73,105.73,3929.0,100.3184,100.4133,100.271,100.271,3929.0
2021-04-22 13:20:00,105.72,105.89,105.72,105.83,3917.0,100.2615,100.4228,100.2615,100.3659,3917.0
2021-04-22 13:25:00,105.83,105.95,105.81,105.89,4007.0,100.3659,100.4797,100.3469,100.4228,4007.0
2021-04-22 13:30:00,105.86,105.95,105.83,105.94,3914.0,100.3943,100.4797,100.3659,100.4702,3914.0
2021-04-22 13:35:00,105.96,105.96,105.82,105.82,5606.0,100.4891,100.4891,100.3564,100.3564,5606.0
2021-04-22 13:40:00,105.85,105.85,105.61,105.65,3583.0,100.3848,100.3848,100.1572,100.1952,3583.0
2021-04-22 13:45:00,105.62,105.65,105.46,105.47,5082.0,100.1667,100.1952,100.015,100.0244,5082.0
2021-04-22 13:50:00,105.46,105.52,105.39,105.4,7442.0,100.015,100.0719,99.9486,99.9581,7442.0
2021-04-22 13:55:00,105.4,105.43,105.32,105.39,11777.0,99.9581,99.9865,99.8822,99.9486,11777.0
2021-04-22 14:00:00,105.37,105.37,105.26,105.3,31734.0,99.9296,99.9296,99.8253,99.8632,31734.0
2021-04-22 14:05:00,105.26,105.53,105.26,105.5,6307.0,99.8253,100.0813,99.8253,100.0529,6307.0
2021-04-22 14:10:00,105.46,105.53,105.42,105.53,4336.0,100.015,100.0813,99.977,100.0813,4336.0
2021-04-22 14:15:00,105.52,105.59,105.47,105.59,4237.0,100.0719,100.1383,100.0244,100.1383,4237.0
2021-04-22 14:20:00,105.59,105.6,105.45,105.5,5311.0,100.1383,100.1477,100.0055,100.0529,5311.0
2021-04-22 14:25:00,105.47,105.56,105.47,105.53,3916.0,100.0244,100.1098,100.0244,100.0813,3916.0
2021-04-22 14:30:00,105.5,105.6,105.49,105.6,4569.0,100.0529,100.1477,100.0434,100.1477,4569.0
2021-04-22 14:35:00,105.58,105.64,105.52,105.52,6304.0,100.1288,100.1857,100.0719,100.0719,6304.0
2021-04-22 14:40:00,105.53,105.61,105.49,105.59,3250.0,100.0813,100.1572,100.0434,100.1383,3250.0
2021-04-22 14:45:00,105.59,105.74,105.59,105.72,3059.0,100.1383,100.2805,100.1383,100.2615,3059.0
2021-04-22 14:50:00,105.72,105.73,105.66,105.73,2867.0,100.2615,100.271,100.2046,100.271,2867.0
2021-04-22 14:55:00,105.72,105.78,105.61,105.61,2916.0,100.2615,100.3184,100.1572,100.1572,2916.0
2021-04-22 15:00:00,105.6,105.67,105.59,105.64,4997.0,100.1477,100.2141,100.1383,100.1857,4997.0
2021-04-22 15:05:00,105.62,105.64,105.47,105.5,3825.0,100.1667,100.1857,100.0244,100.0529,3825.0
2021-04-22 15:10:00,105.5,105.51,105.44,105.45,3742.0,100.0529,100.0624,99.996,100.0055,3742.0
2021-04-22 15:15:00,105.45,105.51,105.32,105.45,3751.0,100.0055,100.0624,99.8822,100.0055,3751.0
2021-04-22 15:20:00,105.45,105.5,105.44,105.45,4727.0,100.0055,100.0529,99.996,100.0055,4727.0
2021-04-22 15:25:00,105.45,105.48,105.4,105.48,5822.0,100.0055,100.0339,99.9581,100.0339,5822.0
2021-04-22 15:30:00,105.48,105.57,105.46,105.54,5923.0,100.0339,100.1193,100.015,100.0908,5923.0
2021-04-22 15:35:00,105.53,105.57,105.48,105.5,7778.0,100.0813,100.1193,100.0339,100.0529,7778.0
2021-04-22 15:40:00,105.51,105.62,105.5,105.54,8944.0,100.0624,100.1667,100.0529,100.0908,8944.0
2021-04-22 15:45:00,105.56,105.72,105.56,105.64,15457.0,100.1098,100.2615,100.1098,100.1857,15457.0
2021-04-22 15:50:00,105.6,105.63,105.53,105.58,27977.0,100.1477,100.1762,100.0813,100.1288,27977.0
2021-04-22 15:55:00,105.58,105.68,105.53,105.59,54891.0,100.1288,100.2236,100.0813,100.1383,54891.0
2021-04-23 09:30:00,105.69,105.69,105.2,105.33,11626.0,100.2331,100.2331,99.7684,99.8917,11626.0
2021-04-23 09:35:00,105.41,105.41,105.16,105.17,7082.0,99.9675,99.9675,99.7305,99.7399,7082.0
2021-04-23 09:40:00,105.09,105.34,105.05,105.32,4200.0,99.6641,99.9012,99.6261,99.8822,4200.0
2021-04-23 09:45:00,105.26,105.3,105.12,105.29,4539.0,99.8253,99.8632,99.6925,99.8537,4539.0
2021-04-23 09:50:00,105.36,105.36,105.2,105.22,3336.0,99.9201,99.9201,99.7684,99.7874,3336.0
2021-04-23 09:55:00,105.28,105.39,105.25,105.32,2100.0,99.8443,99.9486,99.8158,99.8822,2100.0
2021-04-23 10:00:00,105.43,105.53,105.33,105.33,1448.0,99.9865,100.0813,99.8917,99.8917,1448.0
2021-04-23 10:05:00,105.29,105.37,105.28,105.31,2099.0,99.8537,99.9296,99.8443,99.8727,2099.0
2021-04-23 10:10:00,105.32,105.35,105.21,105.3,3545.0,99.8822,99.9106,99.7779,99.8632,3545.0
2021-04-23 10:15:00,105.34,105.41,105.3,105.33,2390.0,99.9012,99.9675,99.8632,99.8917,2390.0
2021-04-23 10:20:00,105.4,105.42,105.18,105.18,2646.0,99.9581,99.977,99.7494,99.7494,2646.0
2021-04-23 10:25:00,105.17,105.22,105.13,105.2,3627.0,99.7399,99.7874,99.702,99.7684,3627.0
2021-04-23 10:30:00,105.2,105.35,105.14,105.32,3800.0,99.7684,99.9106,99.7115,99.8822,3800.0
2021-04-23 10:35:00,105.37,105.49,105.34,105.42,3802.0,99.9296,100.0434,99.9012,99.977,3802.0
2021-04-23 10:40:00,105.44,105.59,105.44,105.54,2598.0,99.996,100.1383,99.996,100.0908,2598.0
2021-04-23 10:45:00,105.58,105.64,105.54,105.57,4095.0,100.1288,100.1857,100.0908,100.1193,4095.0
2021-04-23 10:50:00,105.56,105.66,105.53,105.59,10934.0,100.1098,100.2046,100.0813,100.1383,10934.0
2021-04-23 10:55:00,105.61,106.0,105.56,106.0,12041.0,100.1572,100.5271,100.1098,100.5271,12041.0
2021-04-23 11:00:00,105.94,105.94,105.85,105.85,1991.0,100.4702,100.4702,100.3848,100.3848,1991.0
2021-04-23 11:05:00,105.8,105.88,105.8,105.84,3469.0,100.3374,100.4133,100.3374,100.3753,3469.0
2021-04-23 11:10:00,105.87,105.92,105.87,105.87,1200.0,100.4038,100.4512,100.4038,100.4038,1200.0
2021-04-23 11:15:00,105.84,105.96,105.84,105.85,5150.0,100.3753,100.4891,100.3753,100.3848,5150.0
2021-04-23 11:20:00,105.88,105.9,105.83,105.85,3507.0,100.4133,100.4322,100.3659,100.3848,3507.0
2021-04-23 11:25:00,105.8,105.83,105.79,105.8,1202.0,100.3374,100.3659,100.3279,100.3374,1202.0
2021-04-23 11:30:00,105.83,105.9,105.81,105.86,2306.0,100.3659,100.4322,100.3469,100.3943,2306.0
2021-04-23 11:35:00,105.86,105.86,105.77,105.8,2671.0,100.3943,100.3943,100.309,100.3374,2671.0
2021-04-23 11:40:00,105.77,105.77,105.72,105.77,1801.0,100.309,100.309,100.2615,100.309,1801.0
2021-04-23 11:45:00,105.75,105.82,105.75,105.82,2401.0,100.29,100.3564,100.29,100.3564,2401.0
2021-04-23 11:50:00,105.8,105.85,105.74,105.85,2400.0,100.3374,100.3848,100.2805,100.3848,2400.0
2021-04-23 11:55:00,105.83,105.86,105.8,105.84,1901.0,100.3659,100.3943,100.3374,100.3753,1901.0
2021-04-23 12:00:00,105.86,105.89,105.83,105.88,2180.0,100.3943,100.4228,100.3659,100.4133,2180.0
2021-04-23 12:05:00,105.89,105.89,105.82,105.84,1527.0,100.4228,100.4228,100.3564,100.3753,1527.0
2021-04-23 12:10:00,105.82,105.87,105.82,105.84,1400.0,100.3564,100.4038,100.3564,100.3753,1400.0
2021-04-23 12:15:00,105.87,106.0,105.87,105.95,2649.0,100.4038,100.5271,100.4038,100.4797,2649.0
2021-04-23 12:20:00,105.96,106.05,105.94,105.94,3488.0,100.4891,100.5745,100.4702,100.4702,3488.0
2021-04-23 12:25:00,105.97,106.07,105.95,106.0,3401.0,100.4986,100.5935,100.4797,100.5271,3401.0
2021-04-23 12:30:00,106.0,106.12,105.99,106.08,9686.0,100.5271,100.6409,100.5176,100.603,9686.0
2021-04-23 12:35:00,106.09,106.12,106.05,106.08,3174.0,100.6124,100.6409,100.5745,100.603,3174.0
2021-04-23 12:40:00,106.1,106.1,106.04,106.06,7390.0,100.6219,100.6219,100.565,100.584,7390.0
2021-04-23 12:45:00,106.07,106.14,106.06,106.12,3432.0,100.5935,100.6599,100.584,100.6409,3432.0
2021-04-23 12:50:00,106.15,106.21,106.13,106.15,2714.0,100.6693,100.7262,100.6504,100.6693,2714.0
2021-04-23 12:55:00,106.15,106.17,106.08,106.08,2306.0,100.6693,100.6883,100.603,100.603,2306.0
2021-04-23 13:00:00,106.09,106.11,106.04,106.06,3027.0,100.6124,100.6314,100.565,100.584,3027.0
2021-04-23 13:05:00,106.09,106.14,106.08,106.11,7285.0,100.6124,100.6599,100.603,100.6314,7285.0
2021-04-23 13:10:00,106.12,106.24,106.11,106.24,6140.0,100.6409,100.7547,100.6314,100.7547,6140.0
2021-04-23 13:15:00,106.21,106.24,106.15,106.16,3408.0,100.7262,100.7547,100.6693,100.6788,3408.0
2021-04-23 13:20:00,106.18,106.22,106.15,106.22,4104.0,100.6978,100.7357,100.6693,100.7357,4104.0
2021-04-23 13:25:00,106.2,106.24,106.15,106.21,2970.0,100.7168,100.7547,100.6693,100.7262,2970.0
2021-04-23 13:30:00,106.23,106.27,106.23,106.27,2122.0,100.7452,100.7831,100.7452,100.7831,2122.0
2021-04-23 13:35:00,106.25,106.26,106.21,106.23,4368.0,100.7642,100.7737,100.7262,100.7452,4368.0
2021-04-23 13:40:00,106.25,106.26,106.18,106.26,3893.0,100.7642,100.7737,100.6978,100.7737,3893.0
2021-04-23 13:45:00,106.24,106.24,106.13,106.15,2882.0,100.7547,100.7547,100.6504,100.6693,2882.0
2021-04-23 13:50:00,106.16,106.16,106.1,106.15,3916.0,100.6788,100.6788,100.6219,100.6693,3916.0
2021-04-23 13:55:00,106.14,106.17,106.12,106.12,2500.0,100.6599,100.6883,100.6409,100.6409,2500.0
2021-04-23 14:00:00,106.13,106.25,106.13,106.21,3875.0,100.6504,100.7642,100.6504,100.7262,3875.0
2021-04-23 14:05:00,106.24,106.32,106.24,106.26,4168.0,100.7547,100.8306,100.7547,100.7737,4168.0
2021-04-23 14:10:00,106.26,106.3,106.23,106.26,4580.0,100.7737,100.8116,100.7452,100.7737,4580.0
2021-04-23 14:15:00,106.27,106.3,106.23,106.23,3324.0,100.7831,100.8116,100.7452,100.7452,3324.0
2021-04-23 14:20:00,106.23,106.26,106.18,106.22,4258.0,100.7452,100.7737,100.6978,100.7357,4258.0
2021-04-23 14:25:00,106.22,106.25,106.15,106.25,3554.0,100.7357,100.7642,100.6693,100.7642,3554.0
2021-04-23 14:30:00,106.27,106.29,106.23,106.24,3863.0,100.7831,100.8021,100.7452,100.7547,3863.0
2021-04-23 14:35:00,106.23,106.29,106.22,106.25,4135.0,100.7452,100.8021,100.7357,100.7642,4135.0
2021-04-23 14:40:00,106.24,106.37,106.24,106.37,6290.0,100.7547,100.878,100.7547,100.878,6290.0
2021-04-23 14:45:00,106.37,106.44,106.35,106.42,10534.0,100.878,100.9444,100.859,100.9254,10534.0
2021-04-23 14:50:00,106.41,106.41,106.28,106.32,8679.0,100.9159,100.9159,100.7926,100.8306,8679.0
2021-04-23 14:55:00,106.32,106.38,106.22,106.22,2801.0,100.8306,100.8875,100.7357,100.7357,2801.0
2021-04-23 15:00:00,106.24,106.31,106.2,106.24,10539.0,100.7547,100.8211,100.7168,100.7547,10539.0
2021-04-23 15:05:00,106.25,106.3,106.22,106.3,3566.0,100.7642,100.8116,100.7357,100.8116,3566.0
2021-04-23 15:10:00,106.27,106.32,106.25,106.3,4705.0,100.7831,100.8306,100.7642,100.8116,4705.0
2021-04-23 15:15:00,106.29,106.33,106.25,106.33,5570.0,100.8021,100.84,100.7642,100.84,5570.0
2021-04-23 15:20:00,106.32,106.4,106.28,106.4,7675.0,100.8306,100.9064,100.7926,100.9064,7675.0
2021-04-23 15:25:00,106.39,106.43,106.37,106.41,5440.0,100.8969,100.9349,100.878,100.9159,5440.0
2021-04-23 15:30:00,106.39,106.53,106.38,106.5,9135.0,100.8969,101.0297,100.8875,101.0013,9135.0
2021-04-23 15:35:00,106.53,106.56,106.44,106.56,9562.0,101.0297,101.0582,100.9444,101.0582,9562.0
2021-04-23 15:40:00,106.55,106.59,106.48,106.59,11276.0,101.0487,101.0866,100.9823,101.0866,11276.0
2021-04-23 15:45:00,106.58,106.65,106.45,106.46,23098.0,101.0771,101.1435,100.9538,100.9633,23098.0
2021-04-23 15:50:00,106.48,106.51,106.39,106.39,26346.0,100.9823,101.0108,100.8969,100.8969,26346.0
2021-04-23 15:55:00,106.38,106.42,106.29,106.39,59301.0,100.8875,100.9254,100.8021,100.8969,59301.0
2021-04-26 09:30:00,106.37,106.37,105.94,106.05,26996.0,100.878,100.878,100.4702,100.5745,26996.0
2021-04-26 09:35:00,106.06,106.22,105.93,106.07,6730.0,100.584,100.7357,100.4607,100.5935,6730.0
2021-04-26 09:40:00,106.07,106.07,105.71,105.71,4116.0,100.5935,100.5935,100.2521,100.2521,4116.0
2021-04-26 09:45:00,105.78,105.8,105.67,105.78,8458.0,100.3184,100.3374,100.2141,100.3184,8458.0
2021-04-26 09:50:00,105.78,105.86,105.76,105.84,2983.0,100.3184,100.3943,100.2995,100.3753,2983.0
2021-04-26 09:55:00,105.89,105.94,105.78,105.79,1460.0,100.4228,100.4702,100.3184,100.3279,1460.0
2021-04-26 10:00:00,105.86,105.89,105.74,105.85,2521.0,100.3943,100.4228,100.2805,100.3848,2521.0
2021-04-26 10:05:00,105.88,105.97,105.85,105.85,5054.0,100.4133,100.4986,100.3848,100.3848,5054.0
2021-04-26 10:10:00,105.83,105.83,105.69,105.74,2547.0,100.3659,100.3659,100.2331,100.2805,2547.0
2021-04-26 10:15:00,105.7,105.7,105.48,105.52,3828.0,100.2426,100.2426,100.0339,100.0719,3828.0
2021-04-26 10:20:00,105.5,105.58,105.42,105.57,7154.0,100.0529,100.1288,99.977,100.1193,7154.0
2021-04-26 10:25:00,105.54,105.56,105.38,105.38,3286.0,100.0908,100.1098,99.9391,99.9391,3286.0
2021-04-26 10:30:00,105.37,105.55,105.35,105.55,3113.0,99.9296,100.1003,99.9106,100.1003,3113.0
2021-04-26 10:35:00,105.51,105.61,105.49,105.56,4123.0,100.0624,100.1572,100.0434,100.1098,4123.0
2021-04-26 10:40:00,105.56,105.6,105.5,105.52,2390.0,100.1098,100.1477,100.0529,100.0719,2390.0
2021-04-26 10:45:00,105.53,105.53,105.45,105.53,5312.0,100.0813,100.0813,100.0055,100.0813,5312.0
2021-04-26 10:50:00,105.58,105.61,105.52,105.52,2977.0,100.1288,100.1572,100.0719,100.0719,2977.0
2021-04-26 10:55:00,105.48,105.56,105.48,105.55,3322.0,100.0339,100.1098,100.0339,100.1003,3322.0
2021-04-26 11:00:00,105.52,105.54,105.47,105.54,2543.0,100.0719,100.0908,100.0244,100.0908,2543.0
2021-04-26 11:05:00,105.58,105.69,105.57,105.66,2963.0,100.1288,100.2331,100.1193,100.2046,2963.0
2021-04-26 11:10:00,105.66,105.66,105.58,105.6,4164.0,100.2046,100.2046,100.1288,100.1477,4164.0
2021-04-26 11:15:00,105.6,105.6,105.43,105.47,5638.0,100.1477,100.1477,99.9865,100.0244,5638.0
2021-04-26 11:20:00,105.49,105.5,105.43,105.49,8041.0,100.0434,100.0529,99.9865,100.0434,8041.0
2021-04-26 11:25:00,105.47,105.52,105.45,105.5,2004.0,100.0244,100.0719,100.0055,100.0529,2004.0
2021-04-26 11:30:00,105.52,105.53,105.44,105.45,3850.0,100.0719,100.0813,99.996,100.0055,3850.0
2021-04-26 11:35:00,105.46,105.48,105.39,105.42,5506.0,100.015,100.0339,99.9486,99.977,5506.0
2021-04-26 11:40:00,105.43,105.46,105.42,105.45,814.0,99.9865,100.015,99.977,100.0055,814.0
2021-04-26 11:45:00,105.45,105.45,105.35,105.35,3901.0,100.0055,100.0055,99.9106,99.9106,3901.0
2021-04-26 11:50:00,105.35,105.35,105.3,105.34,1464.0,99.9106,99.9106,99.8632,99.9012,1464.0
2021-04-26 11:55:00,105.34,105.34,105.2,105.21,3062.0,99.9012,99.9012,99.7684,99.7779,3062.0
2021-04-26 12:00:00,105.22,105.23,105.18,105.2,3087.0,99.7874,99.7968,99.7494,99.7684,3087.0
2021-04-26 12:05:00,105.22,105.22,105.11,105.11,2457.0,99.7874,99.7874,99.683,99.683,2457.0
2021-04-26 12:10:00,105.13,105.13,105.05,105.05,2807.0,99.702,99.702,99.6261,99.6261,2807.0
2021-04-26 12:15:00,105.09,105.18,105.07,105.18,7477.0,99.6641,99.7494,99.6451,99.7494,7477.0
2021-04-26 12:20:00,105.16,105.24,105.16,105.17,7359.0,99.7305,99.8063,99.7305,99.7399,7359.0
2021-04-26 12:25:00,105.17,105.2,105.13,105.15,3746.0,99.7399,99.7684,99.702,99.721,3746.0
2021-04-26 12:30:00,105.11,105.14,105.06,105.07,1400.0,99.683,99.7115,99.6356,99.6451,1400.0
2021-04-26 12:35:00,105.05,105.07,105.02,105.05,2884.0,99.6261,99.6451,99.5977,99.6261,2884.0
2021-04-26 12:40:00,105.03,105.16,105.03,105.1,4206.0,99.6072,99.7305,99.6072,99.6736,4206.0
2021-04-26 12:45:00,105.12,105.12,105.04,105.09,3856.0,99.6925,99.6925,99.6166,99.6641,3856.0
2021-04-26 12:50:00,105.09,105.14,105.09,105.14,2953.0,99.6641,99.7115,99.6641,99.7115,2953.0
2021-04-26 12:55:00,105.15,105.15,105.09,105.11,1427.0,99.721,99.721,99.6641,99.683,1427.0
2021-04-26 13:00:00,105.09,105.11,105.03,105.03,1719.0,99.6641,99.683,99.6072,99.6072,1719.0
2021-04-26 13:05:00,105.03,105.05,104.94,104.95,8809.0,99.6072,99.6261,99.5218,99.5313,8809.0
2021-04-26 13:10:00,104.98,104.98,104.91,104.95,3883.0,99.5597,99.5597,99.4934,99.5313,3883.0
2021-04-26 13:15:00,104.94,104.94,104.88,104.92,6753.0,99.5218,99.5218,99.4649,99.5028,6753.0
2021-04-26 13:20:00,104.93,104.98,104.89,104.98,1446.0,99.5123,99.5597,99.4744,99.5597,1446.0
2021-04-26 13:25:00,104.99,105.03,104.99,105.02,2565.0,99.5692,99.6072,99.5692,99.5977,2565.0
2021-04-26 13:30:00,105.03,105.04,104.98,105.0,2010.0,99.6072,99.6166,99.5597,99.5787,2010.0
2021-04-26 13:35:00,105.0,105.06,104.99,104.99,3273.0,99.5787,99.6356,99.5692,99.5692,3273.0
2021-04-26 13:40:00,105.01,105.04,104.99,105.0,2658.0,99.5882,99.6166,99.5692,99.5787,2658.0
2021-04-26 13:45:00,105.02,105.03,104.96,104.97,6880.0,99.5977,99.6072,99.5408,99.5503,6880.0
2021-04-26 13:50:00,104.98,105.06,104.98,105.02,3511.0,99.5597,99.6356,99.5597,99.5977,3511.0
2021-04-26 13:55:00,105.05,105.1,105.02,105.1,2470.0,99.6261,99.6736,99.5977,99.6736,2470.0
2021-04-26 14:00:00,105.1,105.13,105.07,105.07,5745.0,99.6736,99.702,99.6451,99.6451,5745.0
2021-04-26 14:05:00,105.07,105.07,104.99,105.0,3564.0,99.6451,99.6451,99.5692,99.5787,3564.0
2021-04-26 14:10:00,105.0,105.02,104.97,105.0,4202.0,99.5787,99.5977,99.5503,99.5787,4202.0
2021-04-26 14:15:00,105.0,105.0,104.97,104.98,3008.0,99.5787,99.5787,99.5503,99.5597,3008.0
2021-04-26 14:20:00,105.0,105.03,104.99,105.02,4959.0,99.5787,99.6072,99.5692,99.5977,4959.0
2021-04-26 14:25:00,105.0,105.09,105.0,105.09,2211.0,99.5787,99.6641,99.5787,99.6641,2211.0
2021-04-26 14:30:00,105.1,105.12,105.09,105.09,3055.0,99.6736,99.6925,99.6641,99.6641,3055.0
2021-04-26 14:35:00,105.11,105.12,105.03,105.04,5647.0,99.683,99.6925,99.6072,99.6166,5647.0
2021-04-26 14:40:00,105.07,105.07,104.98,104.98,5314.0,99.6451,99.6451,99.5597,99.5597,5314.0
2021-04-26 14:45:00,104.98,105.06,104.98,105.06,3687.0,99.5597,99.6356,99.5597,99.6356,3687.0
2021-04-26 14:50:00,105.08,105.08,105.01,105.06,3753.0,99.6546,99.6546,99.5882,99.6356,3753.0
2021-04-26 14:55:00,105.06,105.07,105.0,105.04,5024.0,99.6356,99.6451,99.5787,99.6166,5024.0
2021-04-26 15:00:00,105.05,105.07,105.01,105.07,5283.0,99.6261,99.6451,99.5882,99.6451,5283.0
2021-04-26 15:05:00,105.09,105.11,105.07,105.08,4504.0,99.6641,99.683,99.6451,99.6546,4504.0
2021-04-26 15:10:00,105.09,105.09,105.04,105.04,4646.0,99.6641,99.6641,99.6166,99.6166,4646.0
2021-04-26 15:15:00,105.05,105.05,104.97,105.0,13129.0,99.6261,99.6261,99.5503,99.5787,13129.0
2021-04-26 15:20:00,105.01,105.05,104.94,104.95,6469.0,99.5882,99.6261,99.5218,99.5313,6469.0
2021-04-26 15:25:00,104.98,104.98,104.8,104.8,14924.0,99.5597,99.5597,99.389,99.389,14924.0
2021-04-26 15:30:00,104.83,104.91,104.76,104.87,6990.0,99.4175,99.4934,99.3511,99.4554,6990.0
2021-04-26 15:35:00,104.88,104.92,104.8,104.86,10116.0,99.4649,99.5028,99.389,99.4459,10116.0
2021-04-26 15:40:00,104.83,104.88,104.79,104.84,10292.0,99.4175,99.4649,99.3796,99.427,10292.0
2021-04-26 15:45:00,104.82,104.85,104.73,104.75,22547.0,99.408,99.4365,99.3227,99.3416,22547.0
2021-04-26 15:50:00,104.75,104.86,104.71,104.78,30606.0,99.3416,99.4459,99.3037,99.3701,30606.0
2021-04-26 15:55:00,104.78,104.79,104.59,104.65,91797.0,99.3701,99.3796,99.1899,99.2468,91797.0
2021-04-27 09:30:00,104.65,104.96,104.19,104.53,18815.0,99.2468,99.5408,98.8105,99.133,18815.0
2021-04-27 09:35:00,104.42,104.54,104.0,104.01,7166.0,99.0287,99.1425,98.6303,98.6398,7166.0
2021-04-27 09:40:00,104.18,104.59,104.13,104.54,6040.0,98.8011,99.1899,98.7536,99.1425,6040.0
2021-04-27 09:45:00,104.37,104.47,104.25,104.37,10941.0,98.9812,99.0761,98.8674,98.9812,10941.0
2021-04-27 09:50:00,104.35,104.57,104.27,104.37,6313.0,98.9623,99.1709,98.8864,98.9812,6313.0
2021-04-27 09:55:00,104.32,104.37,104.23,104.3,3248.0,98.9338,98.9812,98.8485,98.9149,3248.0
2021-04-27 10:00:00,104.44,104.6,104.39,104.49,4425.0,99.0476,99.1994,99.0002,99.095,4425.0
2021-04-27 10:05:00,104.45,104.48,104.3,104.37,14667.0,99.0571,99.0856,98.9149,98.9812,14667.0
2021-04-27 10:10:00,104.37,104.57,104.36,104.49,6575.0,98.9812,99.1709,98.9718,99.095,6575.0
2021-04-27 10:15:00,104.52,104.7,104.51,104.7,6093.0,99.1235,99.2942,99.114,99.2942,6093.0
2021-04-27 10:20:00,104.71,104.74,104.64,104.64,5320.0,99.3037,99.3321,99.2373,99.2373,5320.0
2021-04-27 10:25:00,104.6,104.8,104.6,104.66,3877.0,99.1994,99.389,99.1994,99.2563,3877.0
2021-04-27 10:30:00,104.68,104.78,104.61,104.67,4247.0,99.2752,99.3701,99.2089,99.2658,4247.0
2021-04-27 10:35:00,104.66,104.67,104.6,104.64,4607.0,99.2563,99.2658,99.1994,99.2373,4607.0
2021-04-27 10:40:00,104.64,104.71,104.59,104.63,30355.0,99.2373,99.3037,99.1899,99.2278,30355.0
2021-04-27 10:45:00,104.63,104.78,104.63,104.75,8891.0,99.2278,99.3701,99.2278,99.3416,8891.0
2021-04-27 10:50:00,104.76,104.79,104.66,104.67,3011.0,99.3511,99.3796,99.2563,99.2658,3011.0
2021-04-27 10:55:00,104.7,104.81,104.7,104.76,4510.0,99.2942,99.3985,99.2942,99.3511,4510.0
2021-04-27 11:00:00,104.76,104.93,104.76,104.93,3623.0,99.3511,99.5123,99.3511,99.5123,3623.0
2021-04-27 11:05:00,104.98,105.05,104.9,105.03,2836.0,99.5597,99.6261,99.4839,99.6072,2836.0
2021-04-27 11:10:00,105.05,105.05,104.95,104.95,4328.0,99.6261,99.6261,99.5313,99.5313,4328.0
2021-04-27 11:15:00,104.95,105.02,104.93,104.96,3520.0,99.5313,99.5977,99.5123,99.5408,3520.0
2021-04-27 11:20:00,104.94,105.02,104.93,105.02,3776.0,99.5218,99.5977,99.5123,99.5977,3776.0
2021-04-27 11:25:00,105.02,105.12,105.0,105.11,2570.0,99.5977,99.6925,99.5787,99.683,2570.0
2021-04-27 11:30:00,105.07,105.07,104.94,104.94,2742.0,99.6451,99.6451,99.5218,99.5218,2742.0
2021-04-27 11:35:00,104.95,104.97,104.87,104.96,2733.0,99.5313,99.5503,99.4554,99.5408,2733.0
2021-04-27 11:40:00,104.96,105.03,104.96,104.97,1512.0,99.5408,99.6072,99.5408,99.5503,1512.0
2021-04-27 11:45:00,105.02,105.06,105.02,105.03,4910.0,99.5977,99.6356,99.5977,99.6072,4910.0
2021-04-27 11:50:00,105.01,105.04,104.98,105.03,3052.0,99.5882,99.6166,99.5597,99.6072,3052.0
2021-04-27 11:55:00,105.03,105.11,105.03,105.09,5817.0,99.6072,99.683,99.6072,99.6641,5817.0
2021-04-27 12:00:00,105.07,105.23,105.06,105.16,7496.0,99.6451,99.7968,99.6356,99.7305,7496.0
2021-04-27 12:05:00,105.15,105.25,105.13,105.25,4138.0,99.721,99.8158,99.702,99.8158,4138.0
2021-04-27 12:10:00,105.24,105.24,105.16,105.22,4821.0,99.8063,99.8063,99.7305,99.7874,4821.0
2021-04-27 12:15:00,105.18,105.21,105.15,105.16,1896.0,99.7494,99.7779,99.721,99.7305,1896.0
2021-04-27 12:20:00,105.18,105.18,105.09,105.09,1575.0,99.7494,99.7494,99.6641,99.6641,1575.0
2021-04-27 12:25:00,105.07,105.07,105.01,105.02,2759.0,99.6451,99.6451,99.5882,99.5977,2759.0
2021-04-27 12:30:00,105.06,105.11,105.06,105.08,1635.0,99.6356,99.683,99.6356,99.6546,1635.0
2021-04-27 12:35:00,105.1,105.17,105.08,105.08,3611.0,99.6736,99.7399,99.6546,99.6546,3611.0
2021-04-27 12:40:00,105.05,105.08,104.95,104.98,2219.0,99.6261,99.6546,99.5313,99.5597,2219.0
2021-04-27 12:45:00,105.0,105.05,105.0,105.02,2224.0,99.5787,99.6261,99.5787,99.5977,2224.0
2021-04-27 12:50:00,105.01,105.01,104.9,104.94,2424.0,99.5882,99.5882,99.4839,99.5218,2424.0
2021-04-27 12:55:00,104.93,105.0,104.93,105.0,2807.0,99.5123,99.5787,99.5123,99.5787,2807.0
2021-04-27 13:00:00,105.01,105.04,104.98,105.02,1459.0,99.5882,99.6166,99.5597,99.5977,1459.0
2021-04-27 13:05:00,105.03,105.15,105.03,105.11,3625.0,99.6072,99.721,99.6072,99.683,3625.0
2021-04-27 13:10:00,105.13,105.14,105.07,105.07,1021.0,99.702,99.7115,99.6451,99.6451,1021.0
2021-04-27 13:15:00,105.07,105.08,105.03,105.03,2571.0,99.6451,99.6546,99.6072,99.6072,2571.0
2021-04-27 13:20:00,105.03,105.05,105.0,105.02,3545.0,99.6072,99.6261,99.5787,99.5977,3545.0
2021-04-27 13:25:00,105.02,105.09,105.02,105.07,1758.0,99.5977,99.6641,99.5977,99.6451,1758.0
2021-04-27 13:30:00,105.07,105.1,105.03,105.03,3017.0,99.6451,99.6736,99.6072,99.6072,3017.0
2021-04-27 13:35:00,105.04,105.17,105.02,105.11,3641.0,99.6166,99.7399,99.5977,99.683,3641.0
2021-04-27 13:40:00,105.13,105.18,105.1,105.11,2617.0,99.702,99.7494,99.6736,99.683,2617.0
2021-04-27 13:45:00,105.07,105.09,105.02,105.07,2492.0,99.6451,99.6641,99.5977,99.6451,2492.0
2021-04-27 13:50:00,105.03,105.1,105.01,105.09,4344.0,99.6072,99.6736,99.5882,99.6641,4344.0
2021-04-27 13:55:00,105.08,105.11,105.07,105.08,1660.0,99.6546,99.683,99.6451,99.6546,1660.0
2021-04-27 14:00:00,105.06,105.12,104.99,104.99,2679.0,99.6356,99.6925,99.5692,99.5692,2679.0
2021-04-27 14:05:00,104.98,105.12,104.96,105.03,14051.0,99.5597,99.6925,99.5408,99.6072,14051.0
2021-04-27 14:10:00,105.05,105.1,105.03,105.04,1598.0,99.6261,99.6736,99.6072,99.6166,1598.0
2021-04-27 14:15:00,105.03,105.06,104.97,105.06,1667.0,99.6072,99.6356,99.5503,99.6356,1667.0
2021-04-27 14:20:00,105.06,105.12,104.95,104.99,22731.0,99.6356,99.6925,99.5313,99.5692,22731.0
2021-04-27 14:25:00,105.04,105.12,105.04,105.1,3566.0,99.6166,99.6925,99.6166,99.6736,3566.0
2021-04-27 14:30:00,105.11,105.13,105.06,105.12,12887.0,99.683,99.702,99.6356,99.6925,12887.0
2021-04-27 14:35:00,105.1,105.1,105.01,105.06,2637.0,99.6736,99.6736,99.5882,99.6356,2637.0
2021-04-27 14:40:00,105.08,105.08,104.94,104.98,3525.0,99.6546,99.6546,99.5218,99.5597,3525.0
2021-04-27 14:45:00,104.98,105.02,104.91,104.91,1884.0,99.5597,99.5977,99.4934,99.4934,1884.0
2021-04-27 14:50:00,104.9,104.92,104.87,104.87,1086.0,99.4839,99.5028,99.4554,99.4554,1086.0
2021-04-27 14:55:00,104.88,104.93,104.85,104.86,2873.0,99.4649,99.5123,99.4365,99.4459,2873.0
2021-04-27 15:00:00,104.85,104.93,104.84,104.9,2528.0,99.4365,99.5123,99.427,99.4839,2528.0
2021-04-27 15:05:00,104.9,104.91,104.85,104.88,3442.0,99.4839,99.4934,99.4365,99.4649,3442.0
2021-04-27 15:10:00,104.87,104.99,104.87,104.97,3850.0,99.4554,99.5692,99.4554,99.5503,3850.0
2021-04-27 15:15:00,104.99,104.99,104.94,104.95,4357.0,99.5692,99.5692,99.5218,99.5313,4357.0
2021-04-27 15:20:00,104.95,105.07,104.93,104.99,4686.0,99.5313,99.6451,99.5123,99.5692,4686.0
2021-04-27 15:25:00,104.98,105.02,104.94,104.99,5707.0,99.5597,99.5977,99.5218,99.5692,5707.0
2021-04-27 15:30:00,104.98,105.0,104.91,104.92,5105.0,99.5597,99.5787,99.4934,99.5028,5105.0
2021-04-27 15:35:00,104.91,105.0,104.91,104.96,8160.0,99.4934,99.5787,99.4934,99.5408,8160.0
2021-04-27 15:40:00,104.91,104.94,104.84,104.86,8615.0,99.4934,99.5218,99.427,99.4459,8615.0
2021-04-27 15:45:00,104.85,104.86,104.76,104.84,12093.0,99.4365,99.4459,99.3511,99.427,12093.0
2021-04-27 15:50:00,104.84,104.88,104.77,104.79,25619.0,99.427,99.4649,99.3606,99.3796,25619.0
2021-04-27 15:55:00,104.79,104.92,104.79,104.89,51408.0,99.3796,99.5028,99.3796,99.4744,51408.0
2021-04-28 09:30:00,105.37,105.37,105.07,105.08,10020.0,99.9296,99.9296,99.6451,99.6546,10020.0
2021-04-28 09:35:00,105.09,105.09,104.95,105.04,3494.0,99.6641,99.6641,99.5313,99.6166,3494.0
2021-04-28 09:40:00,105.03,105.08,104.96,104.96,800.0,99.6072,99.6546,99.5408,99.5408,800.0
2021-04-28 09:45:00,105.05,105.22,105.05,105.13,2750.0,99.6261,99.7874,99.6261,99.702,2750.0
2021-04-28 09:50:00,105.19,105.26,105.02,105.02,3098.0,99.7589,99.8253,99.5977,99.5977,3098.0
2021-04-28 09:55:00,105.08,105.19,105.03,105.19,4558.0,99.6546,99.7589,99.6072,99.7589,4558.0
2021-04-28 10:00:00,105.12,105.15,104.99,104.99,869.0,99.6925,99.721,99.5692,99.5692,869.0
2021-04-28 10:05:00,104.93,104.93,104.84,104.84,2670.0,99.5123,99.5123,99.427,99.427,2670.0
2021-04-28 10:10:00,104.84,104.87,104.79,104.81,1971.0,99.427,99.4554,99.3796,99.3985,1971.0
2021-04-28 10:15:00,104.81,104.82,104.69,104.73,2290.0,99.3985,99.408,99.2847,99.3227,2290.0
2021-04-28 10:20:00,104.77,104.77,104.7,104.74,550.0,99.3606,99.3606,99.2942,99.3321,550.0
2021-04-28 10:25:00,104.65,104.83,104.65,104.83,1737.0,99.2468,99.4175,99.2468,99.4175,1737.0
2021-04-28 10:30:00,104.91,104.91,104.78,104.91,1621.0,99.4934,99.4934,99.3701,99.4934,1621.0
2021-04-28 10:35:00,104.97,104.99,104.89,104.95,2293.0,99.5503,99.5692,99.4744,99.5313,2293.0
2021-04-28 10:40:00,104.92,104.95,104.81,104.82,2757.0,99.5028,99.5313,99.3985,99.408,2757.0
2021-04-28 10:45:00,104.86,104.89,104.8,104.88,1897.0,99.4459,99.4744,99.389,99.4649,1897.0
2021-04-28 10:50:00,104.87,104.87,104.66,104.68,2542.0,99.4554,99.4554,99.2563,99.2752,2542.0
2021-04-28 10:55:00,104.68,104.8,104.65,104.8,1828.0,99.2752,99.389,99.2468,99.389,1828.0
2021-04-28 11:00:00,104.78,104.86,104.75,104.86,2392.0,99.3701,99.4459,99.3416,99.4459,2392.0
2021-04-28 11:05:00,104.86,104.86,104.79,104.79,1471.0,99.4459,99.4459,99.3796,99.3796,1471.0
2021-04-28 11:10:00,104.83,104.84,104.79,104.81,1624.0,99.4175,99.427,99.3796,99.3985,1624.0
2021-04-28 11:15:00,104.79,104.88,104.79,104.88,1460.0,99.3796,99.4649,99.3796,99.4649,1460.0
2021-04-28 11:20:00,104.88,104.91,104.84,104.86,1038.0,99.4649,99.4934,99.427,99.4459,1038.0
2021-04-28 11:25:00,104.87,104.9,104.85,104.9,600.0,99.4554,99.4839,99.4365,99.4839,600.0
2021-04-28 11:30:00,104.89,104.9,104.83,104.84,1797.0,99.4744,99.4839,99.4175,99.427,1797.0
2021-04-28 11:35:00,104.81,104.83,104.67,104.68,1650.0,99.3985,99.4175,99.2658,99.2752,1650.0
2021-04-28 11:40:00,104.66,104.67,104.6,104.61,1429.0,99.2563,99.2658,99.1994,99.2089,1429.0
2021-04-28 11:45:00,104.62,104.65,104.6,104.61,1010.0,99.2183,99.2468,99.1994,99.2089,1010.0
2021-04-28 11:50:00,104.6,104.64,104.58,104.59,2706.0,99.1994,99.2373,99.1804,99.1899,2706.0
2021-04-28 11:55:00,104.58,104.66,104.57,104.6,1645.0,99.1804,99.2563,99.1709,99.1994,1645.0
2021-04-28 12:00:00,104.63,104.68,104.58,104.67,3083.0,99.2278,99.2752,99.1804,99.2658,3083.0
2021-04-28 12:05:00,104.67,104.72,104.66,104.66,2278.0,99.2658,99.3132,99.2563,99.2563,2278.0
2021-04-28 12:10:00,104.66,104.7,104.64,104.69,3559.0,99.2563,99.2942,99.2373,99.2847,3559.0
2021-04-28 12:15:00,104.66,104.72,104.63,104.71,2515.0,99.2563,99.3132,99.2278,99.3037,2515.0
2021-04-28 12:20:00,104.7,104.73,104.69,104.7,2616.0,99.2942,99.3227,99.2847,99.2942,2616.0
2021-04-28 12:25:00,104.68,104.69,104.62,104.63,2015.0,99.2752,99.2847,99.2183,99.2278,2015.0
2021-04-28 12:30:00,104.61,104.65,104.59,104.65,2101.0,99.2089,99.2468,99.1899,99.2468,2101.0
2021-04-28 12:35:00,104.63,104.63,104.56,104.56,1102.0,99.2278,99.2278,99.1614,99.1614,1102.0
2021-04-28 12:40:00,104.57,104.62,104.57,104.62,1077.0,99.1709,99.2183,99.1709,99.2183,1077.0
2021-04-28 12:45:00,104.6,104.7,104.6,104.64,1703.0,99.1994,99.2942,99.1994,99.2373,1703.0
2021-04-28 12:50:00,104.63,104.67,104.6,104.67,1286.0,99.2278,99.2658,99.1994,99.2658,1286.0
2021-04-28 12:55:00,104.67,104.68,104.65,104.68,2034.0,99.2658,99.2752,99.2468,99.2752,2034.0
2021-04-28 13:00:00,104.67,104.67,104.65,104.66,1449.0,99.2658,99.2658,99.2468,99.2563,1449.0
2021-04-28 13:05:00,104.66,104.66,104.61,104.66,2075.0,99.2563,99.2563,99.2089,99.2563,2075.0
2021-04-28 13:10:00,104.66,104.74,104.65,104.72,1100.0,99.2563,99.3321,99.2468,99.3132,1100.0
2021-04-28 13:15:00,104.72,104.72,104.66,104.69,2143.0,99.3132,99.3132,99.2563,99.2847,2143.0
2021-04-28 13:20:00,104.66,104.67,104.64,104.64,1101.0,99.2563,99.2658,99.2373,99.2373,1101.0
2021-04-28 13:25:00,104.63,104.66,104.63,104.65,2110.0,99.2278,99.2563,99.2278,99.2468,2110.0
2021-04-28 13:30:00,104.69,104.69,104.66,104.66,1411.0,99.2847,99.2847,99.2563,99.2563,1411.0
2021-04-28 13:35:00,104.67,104.67,104.64,104.66,1045.0,99.2658,99.2658,99.2373,99.2563,1045.0
2021-04-28 13:40:00,104.67,104.67,104.65,104.65,1045.0,99.2658,99.2658,99.2468,99.2468,1045.0
2021-04-28 13:45:00,104.64,104.64,104.57,104.6,1727.0,99.2373,99.2373,99.1709,99.1994,1727.0
2021-04-28 13:50:00,104.58,104.62,104.58,104.58,1437.0,99.1804,99.2183,99.1804,99.1804,1437.0
2021-04-28 13:55:00,104.57,104.59,104.55,104.55,2034.0,99.1709,99.1899,99.1519,99.1519,2034.0
2021-04-28 14:00:00,104.57,104.78,104.55,104.71,3707.0,99.1709,99.3701,99.1519,99.3037,3707.0
2021-04-28 14:05:00,104.66,104.66,104.5,104.5,2487.0,99.2563,99.2563,99.1045,99.1045,2487.0
2021-04-28 14:10:00,104.51,104.51,104.46,104.49,2257.0,99.114,99.114,99.0666,99.095,2257.0
2021-04-28 14:15:00,104.54,104.57,104.5,104.57,1424.0,99.1425,99.1709,99.1045,99.1709,1424.0
2021-04-28 14:20:00,104.58,104.61,104.56,104.57,1582.0,99.1804,99.2089,99.1614,99.1709,1582.0
2021-04-28 14:25:00,104.59,104.59,104.53,104.57,2621.0,99.1899,99.1899,99.133,99.1709,2621.0
2021-04-28 14:30:00,104.56,104.61,104.51,104.61,3290.0,99.1614,99.2089,99.114,99.2089,3290.0
2021-04-28 14:35:00,104.63,104.78,104.63,104.78,3381.0,99.2278,99.3701,99.2278,99.3701,3381.0
2021-04-28 14:40:00,104.73,104.76,104.69,104.72,3487.0,99.3227,99.3511,99.2847,99.3132,3487.0
2021-04-28 14:45:00,104.74,104.75,104.65,104.68,4682.0,99.3321,99.3416,99.2468,99.2752,4682.0
2021-04-28 14:50:00,104.69,104.7,104.62,104.65,3543.0,99.2847,99.2942,99.2183,99.2468,3543.0
2021-04-28 14:55:00,104.63,104.67,104.61,104.63,3967.0,99.2278,99.2658,99.2089,99.2278,3967.0
2021-04-28 15:00:00,104.65,104.66,104.6,104.64,4486.0,99.2468,99.2563,99.1994,99.2373,4486.0
2021-04-28 15:05:00,104.64,104.72,104.62,104.72,3293.0,99.2373,99.3132,99.2183,99.3132,3293.0
2021-04-28 15:10:00,104.71,104.71,104.54,104.59,6680.0,99.3037,99.3037,99.1425,99.1899,6680.0
2021-04-28 15:15:00,104.6,104.7,104.58,104.66,4828.0,99.1994,99.2942,99.1804,99.2563,4828.0
2021-04-28 15:20:00,104.65,104.65,104.62,104.64,3037.0,99.2468,99.2468,99.2183,99.2373,3037.0
2021-04-28 15:25:00,104.64,104.67,104.62,104.66,5456.0,99.2373,99.2658,99.2183,99.2563,5456.0
2021-04-28 15:30:00,104.66,104.67,104.58,104.65,5908.0,99.2563,99.2658,99.1804,99.2468,5908.0
2021-04-28 15:35:00,104.66,104.8,104.66,104.75,6606.0,99.2563,99.389,99.2563,99.3416,6606.0
2021-04-28 15:40:00,104.73,104.75,104.64,104.65,6286.0,99.3227,99.3416,99.2373,99.2468,6286.0
2021-04-28 15:45:00,104.65,104.71,104.64,104.65,9929.0,99.2468,99.3037,99.2373,99.2468,9929.0
2021-04-28 15:50:00,104.66,104.72,104.57,104.6,22691.0,99.2563,99.3132,99.1709,99.1994,22691.0
2021-04-28 15:55:00,104.63,104.68,104.56,104.68,50121.0,99.2278,99.2752,99.1614,99.2752,50121.0
2021-04-29 09:30:00,105.2,105.57,104.78,105.36,15002.0,99.7684,100.1193,99.3701,99.9201,15002.0
2021-04-29 09:35:00,105.47,105.54,105.37,105.54,1625.0,100.0244,100.0908,99.9296,100.0908,1625.0
2021-04-29 09:40:00,105.57,105.77,105.53,105.66,5421.0,100.1193,100.309,100.0813,100.2046,5421.0
2021-04-29 09:45:00,105.61,105.78,105.61,105.77,5918.0,100.1572,100.3184,100.1572,100.309,5918.0
2021-04-29 09:50:00,105.8,106.04,105.75,106.04,5514.0,100.3374,100.565,100.29,100.565,5514.0
2021-04-29 09:55:00,106.01,106.06,105.75,105.8,7014.0,100.5366,100.584,100.29,100.3374,7014.0
2021-04-29 10:00:00,105.77,105.84,105.69,105.77,2052.0,100.309,100.3753,100.2331,100.309,2052.0
2021-04-29 10:05:00,105.79,105.88,105.79,105.88,4249.0,100.3279,100.4133,100.3279,100.4133,4249.0
2021-04-29 10:10:00,105.88,105.92,105.77,105.78,2134.0,100.4133,100.4512,100.309,100.3184,2134.0
2021-04-29 10:15:00,105.82,105.82,105.68,105.76,4118.0,100.3564,100.3564,100.2236,100.2995,4118.0
2021-04-29 10:20:00,105.76,105.76,105.58,105.59,2736.0,100.2995,100.2995,100.1288,100.1383,2736.0
2021-04-29 10:25:00,105.6,105.76,105.6,105.7,16677.0,100.1477,100.2995,100.1477,100.2426,16677.0
2021-04-29 10:30:00,105.69,105.73,105.62,105.72,9652.0,100.2331,100.271,100.1667,100.2615,9652.0
2021-04-29 10:35:00,105.7,105.91,105.67,105.91,10444.0,100.2426,100.4417,100.2141,100.4417,10444.0
2021-04-29 10:40:00,105.93,105.97,105.84,105.84,7245.0,100.4607,100.4986,100.3753,100.3753,7245.0
2021-04-29 10:45:00,105.86,105.87,105.74,105.78,16431.0,100.3943,100.4038,100.2805,100.3184,16431.0
2021-04-29 10:50:00,105.79,105.82,105.56,105.56,11665.0,100.3279,100.3564,100.1098,100.1098,11665.0
2021-04-29 10:55:00,105.57,105.59,105.47,105.47,6409.0,100.1193,100.1383,100.0244,100.0244,6409.0
2021-04-29 11:00:00,105.49,105.66,105.49,105.65,2768.0,100.0434,100.2046,100.0434,100.1952,2768.0
2021-04-29 11:05:00,105.63,105.64,105.56,105.6,7697.0,100.1762,100.1857,100.1098,100.1477,7697.0
2021-04-29 11:10:00,105.62,105.63,105.55,105.58,11512.0,100.1667,100.1762,100.1003,100.1288,11512.0
2021-04-29 11:15:00,105.59,105.61,105.57,105.57,4413.0,100.1383,100.1572,100.1193,100.1193,4413.0
2021-04-29 11:20:00,105.59,105.62,105.56,105.56,5436.0,100.1383,100.1667,100.1098,100.1098,5436.0
2021-04-29 11:25:00,105.58,105.65,105.47,105.52,5070.0,100.1288,100.1952,100.0244,100.0719,5070.0
2021-04-29 11:30:00,105.5,105.63,105.49,105.6,3471.0,100.0529,100.1762,100.0434,100.1477,3471.0
2021-04-29 11:35:00,105.61,105.61,105.55,105.57,2810.0,100.1572,100.1572,100.1003,100.1193,2810.0
2021-04-29 11:40:00,105.54,105.56,105.53,105.53,1530.0,100.0908,100.1098,100.0813,100.0813,1530.0
2021-04-29 11:45:00,105.53,105.55,105.51,105.51,1675.0,100.0813,100.1003,100.0624,100.0624,1675.0
2021-04-29 11:50:00,105.56,105.62,105.53,105.58,2373.0,100.1098,100.1667,100.0813,100.1288,2373.0
2021-04-29 11:55:00,105.55,105.6,105.55,105.55,3436.0,100.1003,100.1477,100.1003,100.1003,3436.0
2021-04-29 12:00:00,105.55,105.55,105.48,105.5,2442.0,100.1003,100.1003,100.0339,100.0529,2442.0
2021-04-29 12:05:00,105.48,105.48,105.4,105.48,3279.0,100.0339,100.0339,99.9581,100.0339,3279.0
2021-04-29 12:10:00,105.47,105.62,105.47,105.6,3458.0,100.0244,100.1667,100.0244,100.1477,3458.0
2021-04-29 12:15:00,105.62,105.63,105.57,105.58,5791.0,100.1667,100.1762,100.1193,100.1288,5791.0
2021-04-29 12:20:00,105.59,105.68,105.58,105.65,2033.0,100.1383,100.2236,100.1288,100.1952,2033.0
2021-04-29 12:25:00,105.68,105.7,105.42,105.46,5568.0,100.2236,100.2426,99.977,100.015,5568.0
2021-04-29 12:30:00,105.46,105.47,105.42,105.47,11706.0,100.015,100.0244,99.977,100.0244,11706.0
2021-04-29 12:35:00,105.47,105.49,105.43,105.43,6457.0,100.0244,100.0434,99.9865,99.9865,6457.0
2021-04-29 12:40:00,105.45,105.45,105.3,105.31,9622.0,100.0055,100.0055,99.8632,99.8727,9622.0
2021-04-29 12:45:00,105.3,105.41,105.3,105.4,3260.0,99.8632,99.9675,99.8632,99.9581,3260.0
2021-04-29 12:50:00,105.41,105.45,105.4,105.45,2439.0,99.9675,100.0055,99.9581,100.0055,2439.0
2021-04-29 12:55:00,105.47,105.49,105.46,105.49,417.0,100.0244,100.0434,100.015,100.0434,417.0
2021-04-29 13:00:00,105.51,105.6,105.51,105.59,2650.0,100.0624,100.1477,100.0624,100.1383,2650.0
2021-04-29 13:05:00,105.62,105.67,105.62,105.65,2220.0,100.1667,100.2141,100.1667,100.1952,2220.0
2021-04-29 13:10:00,105.66,105.68,105.64,105.66,2068.0,100.2046,100.2236,100.1857,100.2046,2068.0
2021-04-29 13:15:00,105.66,105.69,105.63,105.68,2773.0,100.2046,100.2331,100.1762,100.2236,2773.0
2021-04-29 13:20:00,105.66,105.69,105.64,105.69,897.0,100.2046,100.2331,100.1857,100.2331,897.0
2021-04-29 13:25:00,105.71,105.72,105.6,105.66,3284.0,100.2521,100.2615,100.1477,100.2046,3284.0
2021-04-29 13:30:00,105.65,105.66,105.56,105.56,1731.0,100.1952,100.2046,100.1098,100.1098,1731.0
2021-04-29 13:35:00,105.56,105.58,105.45,105.58,1610.0,100.1098,100.1288,100.0055,100.1288,1610.0
2021-04-29 13:40:00,105.59,105.69,105.59,105.69,2653.0,100.1383,100.2331,100.1383,100.2331,2653.0
2021-04-29 13:45:00,105.65,105.65,105.64,105.64,1000.0,100.1952,100.1952,100.1857,100.1857,1000.0
2021-04-29 13:50:00,105.63,105.63,105.62,105.63,924.0,100.1762,100.1762,100.1667,100.1762,924.0
2021-04-29 13:55:00,105.6,105.64,105.52,105.58,3961.0,100.1477,100.1857,100.0719,100.1288,3961.0
2021-04-29 14:00:00,105.58,105.65,105.58,105.65,2049.0,100.1288,100.1952,100.1288,100.1952,2049.0
2021-04-29 14:05:00,105.64,105.71,105.64,105.66,3211.0,100.1857,100.2521,100.1857,100.2046,3211.0
2021-04-29 14:10:00,105.67,105.69,105.63,105.64,2187.0,100.2141,100.2331,100.1762,100.1857,2187.0
2021-04-29 14:15:00,105.65,105.71,105.65,105.66,1947.0,100.1952,100.2521,100.1952,100.2046,1947.0
2021-04-29 14:20:00,105.7,105.77,105.7,105.71,3278.0,100.2426,100.309,100.2426,100.2521,3278.0
2021-04-29 14:25:00,105.71,105.74,105.7,105.74,1687.0,100.2521,100.2805,100.2426,100.2805,1687.0
2021-04-29 14:30:00,105.74,105.83,105.73,105.8,5080.0,100.2805,100.3659,100.271,100.3374,5080.0
2021-04-29 14:35:00,105.79,105.81,105.76,105.76,905.0,100.3279,100.3469,100.2995,100.2995,905.0
2021-04-29 14:40:00,105.8,105.84,105.77,105.82,3478.0,100.3374,100.3753,100.309,100.3564,3478.0
2021-04-29 14:45:00,105.83,105.92,105.83,105.88,3020.0,100.3659,100.4512,100.3659,100.4133,3020.0
2021-04-29 14:50:00,105.91,105.93,105.84,105.88,3576.0,100.4417,100.4607,100.3753,100.4133,3576.0
2021-04-29 14:55:00,105.86,105.88,105.82,105.82,2255.0,100.3943,100.4133,100.3564,100.3564,2255.0
2021-04-29 15:00:00,105.86,105.97,105.86,105.86,4952.0,100.3943,100.4986,100.3943,100.3943,4952.0
2021-04-29 15:05:00,105.87,105.93,105.85,105.88,3865.0,100.4038,100.4607,100.3848,100.4133,3865.0
2021-04-29 15:10:00,105.91,106.0,105.91,105.98,4990.0,100.4417,100.5271,100.4417,100.5081,4990.0
2021-04-29 15:15:00,105.97,106.0,105.95,105.98,5867.0,100.4986,100.5271,100.4797,100.5081,5867.0
2021-04-29 15:20:00,105.98,105.99,105.92,105.92,5356.0,100.5081,100.5176,100.4512,100.4512,5356.0
2021-04-29 15:25:00,105.92,105.93,105.88,105.89,3180.0,100.4512,100.4607,100.4133,100.4228,3180.0
2021-04-29 15:30:00,105.9,105.94,105.86,105.9,6597.0,100.4322,100.4702,100.3943,100.4322,6597.0
2021-04-29 15:35:00,105.89,105.97,105.86,105.86,9942.0,100.4228,100.4986,100.3943,100.3943,9942.0
2021-04-29 15:40:00,105.84,105.91,105.83,105.9,7136.0,100.3753,100.4417,100.3659,100.4322,7136.0
2021-04-29 15:45:00,105.9,106.04,105.9,106.02,11281.0,100.4322,100.565,100.4322,100.5461,11281.0
2021-04-29 15:50:00,106.02,106.06,105.93,106.03,31866.0,100.5461,100.584,100.4607,100.5555,31866.0
2021-04-29 15:55:00,106.03,106.11,106.0,106.09,49158.0,100.5555,100.6314,100.5271,100.6124,49158.0
2021-04-30 09:30:00,106.16,106.25,105.82,105.88,18328.0,100.6788,100.7642,100.3564,100.4133,18328.0
2021-04-30 09:35:00,105.86,105.92,105.79,105.9,2540.0,100.3943,100.4512,100.3279,100.4322,2540.0
2021-04-30 09:40:00,105.95,106.02,105.94,105.94,700.0,100.4797,100.5461,100.4702,100.4702,700.0
2021-04-30 09:45:00,105.98,106.02,105.9,105.9,1718.0,100.5081,100.5461,100.4322,100.4322,1718.0
2021-04-30 09:50:00,105.91,105.98,105.87,105.94,3686.0,100.4417,100.5081,100.4038,100.4702,3686.0
2021-04-30 09:55:00,105.96,105.97,105.85,105.95,3209.0,100.4891,100.4986,100.3848,100.4797,3209.0
2021-04-30 10:00:00,105.93,106.16,105.93,106.16,5535.0,100.4607,100.6788,100.4607,100.6788,5535.0
2021-04-30 10:05:00,106.15,106.17,106.08,106.13,5050.0,100.6693,100.6883,100.603,100.6504,5050.0
2021-04-30 10:10:00,106.15,106.15,106.06,106.07,14345.0,100.6693,100.6693,100.584,100.5935,14345.0
2021-04-30 10:15:00,106.07,106.17,105.92,106.14,6062.0,100.5935,100.6883,100.4512,100.6599,6062.0
2021-04-30 10:20:00,106.16,106.16,106.11,106.11,2549.0,100.6788,100.6788,100.6314,100.6314,2549.0
2021-04-30 10:25:00,106.16,106.38,106.16,106.34,3547.0,100.6788,100.8875,100.6788,100.8495,3547.0
2021-04-30 10:30:00,106.34,106.34,106.15,106.17,5577.0,100.8495,100.8495,100.6693,100.6883,5577.0
2021-04-30 10:35:00,106.15,106.17,105.99,106.09,6355.0,100.6693,100.6883,100.5176,100.6124,6355.0
2021-04-30 10:40:00,106.07,106.24,106.06,106.24,9990.0,100.5935,100.7547,100.584,100.7547,9990.0
2021-04-30 10:45:00,106.23,106.33,106.18,106.32,4166.0,100.7452,100.84,100.6978,100.8306,4166.0
2021-04-30 10:50:00,106.32,106.53,106.29,106.5,5370.0,100.8306,101.0297,100.8021,101.0013,5370.0
2021-04-30 10:55:00,106.48,106.49,106.4,106.42,31199.0,100.9823,100.9918,100.9064,100.9254,31199.0
2021-04-30 11:00:00,106.43,106.43,106.2,106.24,3883.0,100.9349,100.9349,100.7168,100.7547,3883.0
2021-04-30 11:05:00,106.26,106.27,106.09,106.1,15147.0,100.7737,100.7831,100.6124,100.6219,15147.0
2021-04-30 11:10:00,106.09,106.09,105.98,106.04,9035.0,100.6124,100.6124,100.5081,100.565,9035.0
2021-04-30 11:15:00,106.02,106.02,105.95,106.01,3149.0,100.5461,100.5461,100.4797,100.5366,3149.0
2021-04-30 11:20:00,105.99,106.06,105.99,106.01,2434.0,100.5176,100.584,100.5176,100.5366,2434.0
2021-04-30 11:25:00,106.0,106.0,105.84,105.84,2792.0,100.5271,100.5271,100.3753,100.3753,2792.0
2021-04-30 11:30:00,105.83,105.88,105.77,105.82,4711.0,100.3659,100.4133,100.309,100.3564,4711.0
2021-04-30 11:35:00,105.81,105.88,105.81,105.85,1816.0,100.3469,100.4133,100.3469,100.3848,1816.0
2021-04-30 11:40:00,105.88,105.93,105.88,105.93,600.0,100.4133,100.4607,100.4133,100.4607,600.0
2021-04-30 11:45:00,105.9,106.11,105.9,106.09,2415.0,100.4322,100.6314,100.4322,100.6124,2415.0
2021-04-30 11:50:00,106.07,106.08,105.94,105.98,2839.0,100.5935,100.603,100.4702,100.5081,2839.0
2021-04-30 11:55:00,105.98,106.08,105.98,106.06,2055.0,100.5081,100.603,100.5081,100.584,2055.0
2021-04-30 12:00:00,106.04,106.06,105.87,105.87,1823.0,100.565,100.584,100.4038,100.4038,1823.0
2021-04-30 12:05:00,105.87,105.94,105.83,105.94,16177.0,100.4038,100.4702,100.3659,100.4702,16177.0
2021-04-30 12:10:00,105.95,105.96,105.9,105.9,2068.0,100.4797,100.4891,100.4322,100.4322,2068.0
2021-04-30 12:15:00,105.9,106.0,105.9,106.0,1880.0,100.4322,100.5271,100.4322,100.5271,1880.0
2021-04-30 12:20:00,106.02,106.07,105.99,106.05,2987.0,100.5461,100.5935,100.5176,100.5745,2987.0
2021-04-30 12:25:00,106.04,106.13,106.04,106.11,2998.0,100.565,100.6504,100.565,100.6314,2998.0
2021-04-30 12:30:00,106.12,106.2,106.1,106.2,3132.0,100.6409,100.7168,100.6219,100.7168,3132.0
2021-04-30 12:35:00,106.21,106.23,106.18,106.21,3542.0,100.7262,100.7452,100.6978,100.7262,3542.0
2021-04-30 12:40:00,106.2,106.26,106.19,106.2,3503.0,100.7168,100.7737,100.7073,100.7168,3503.0
2021-04-30 12:45:00,106.2,106.2,106.05,106.05,2279.0,100.7168,100.7168,100.5745,100.5745,2279.0
2021-04-30 12:50:00,106.06,106.11,106.06,106.09,2830.0,100.584,100.6314,100.584,100.6124,2830.0
2021-04-30 12:55:00,106.07,106.07,106.04,106.06,1400.0,100.5935,100.5935,100.565,100.584,1400.0
2021-04-30 13:00:00,106.07,106.12,106.07,106.12,3517.0,100.5935,100.6409,100.5935,100.6409,3517.0
2021-04-30 13:05:00,106.14,106.21,106.14,106.21,1810.0,100.6599,100.7262,100.6599,100.7262,1810.0
2021-04-30 13:10:00,106.22,106.23,106.15,106.16,2600.0,100.7357,100.7452,100.6693,100.6788,2600.0
2021-04-30 13:15:00,106.15,106.18,106.14,106.14,2772.0,100.6693,100.6978,100.6599,100.6599,2772.0
2021-04-30 13:20:00,106.12,106.29,106.12,106.29,3686.0,100.6409,100.8021,100.6409,100.8021,3686.0
2021-04-30 13:25:00,106.3,106.35,106.28,106.35,2902.0,100.8116,100.859,100.7926,100.859,2902.0
2021-04-30 13:30:00,106.34,106.4,106.33,106.34,2178.0,100.8495,100.9064,100.84,100.8495,2178.0
2021-04-30 13:35:00,106.33,106.4,106.32,106.32,2128.0,100.84,100.9064,100.8306,100.8306,2128.0
2021-04-30 13:40:00,106.29,106.31,106.24,106.24,1905.0,100.8021,100.8211,100.7547,100.7547,1905.0
2021-04-30 13:45:00,106.27,106.28,106.21,106.27,2112.0,100.7831,100.7926,100.7262,100.7831,2112.0
2021-04-30 13:50:00,106.24,106.27,106.2,106.2,1300.0,100.7547,100.7831,100.7168,100.7168,1300.0
2021-04-30 13:55:00,106.13,106.13,106.05,106.08,2540.0,100.6504,100.6504,100.5745,100.603,2540.0
2021-04-30 14:00:00,106.09,106.15,106.07,106.09,2220.0,100.6124,100.6693,100.5935,100.6124,2220.0
2021-04-30 14:05:00,106.13,106.18,106.12,106.16,1547.0,100.6504,100.6978,100.6409,100.6788,1547.0
2021-04-30 14:10:00,106.18,106.25,106.18,106.22,1319.0,100.6978,100.7642,100.6978,100.7357,1319.0
2021-04-30 14:15:00,106.22,106.36,106.19,106.34,4786.0,100.7357,100.8685,100.7073,100.8495,4786.0
2021-04-30 14:20:00,106.31,106.31,106.23,106.25,2953.0,100.8211,100.8211,100.7452,100.7642,2953.0
2021-04-30 14:25:00,106.26,106.27,106.21,106.21,2964.0,100.7737,100.7831,100.7262,100.7262,2964.0
2021-04-30 14:30:00,106.21,106.22,106.16,106.21,3336.0,100.7262,100.7357,100.6788,100.7262,3336.0
2021-04-30 14:35:00,106.21,106.26,106.21,106.24,1428.0,100.7262,100.7737,100.7262,100.7547,1428.0
2021-04-30 14:40:00,106.23,106.34,106.22,106.34,2896.0,100.7452,100.8495,100.7357,100.8495,2896.0
2021-04-30 14:45:00,106.32,106.32,106.24,106.28,3238.0,100.8306,100.8306,100.7547,100.7926,3238.0
2021-04-30 14:50:00,106.26,106.31,106.24,106.31,2111.0,100.7737,100.8211,100.7547,100.8211,2111.0
2021-04-30 14:55:00,106.32,106.32,106.24,106.25,2143.0,100.8306,100.8306,100.7547,100.7642,2143.0
2021-04-30 15:00:00,106.25,106.32,106.25,106.26,6474.0,100.7642,100.8306,100.7642,100.7737,6474.0
2021-04-30 15:05:00,106.28,106.3,106.22,106.25,4055.0,100.7926,100.8116,100.7357,100.7642,4055.0
2021-04-30 15:10:00,106.29,106.33,106.28,106.3,4305.0,100.8021,100.84,100.7926,100.8116,4305.0
2021-04-30 15:15:00,106.27,106.32,106.26,106.3,4448.0,100.7831,100.8306,100.7737,100.8116,4448.0
2021-04-30 15:20:00,106.33,106.39,106.29,106.39,4672.0,100.84,100.8969,100.8021,100.8969,4672.0
2021-04-30 15:25:00,106.39,106.45,106.36,106.39,6143.0,100.8969,100.9538,100.8685,100.8969,6143.0
2021-04-30 15:30:00,106.42,106.42,106.3,106.31,5781.0,100.9254,100.9254,100.8116,100.8211,5781.0
2021-04-30 15:35:00,106.29,106.34,106.26,106.28,9310.0,100.8021,100.8495,100.7737,100.7926,9310.0
2021-04-30 15:40:00,106.26,106.27,106.12,106.12,11001.0,100.7737,100.7831,100.6409,100.6409,11001.0
2021-04-30 15:45:00,106.12,106.21,106.02,106.16,14954.0,100.6409,100.7262,100.5461,100.6788,14954.0
2021-04-30 15:50:00,106.13,106.19,106.07,106.13,41035.0,100.6504,100.7073,100.5935,100.6504,41035.0
2021-04-30 15:55:00,106.13,106.36,106.02,106.3,122568.0,100.6504,100.8685,100.5461,100.8116,122568.0
2021-05-03 09:30:00,106.82,107.0,106.57,106.74,17152.0,101.3047,101.4755,101.0677,101.2289,17152.0
2021-05-03 09:35:00,106.91,107.35,106.91,106.94,18830.0,101.3901,101.8074,101.3901,101.4185,18830.0
2021-05-03 09:40:00,106.97,107.03,106.84,107.01,4467.0,101.447,101.5039,101.3237,101.4849,4467.0
2021-05-03 09:45:00,107.04,107.12,107.03,107.06,4788.0,101.5134,101.5893,101.5039,101.5324,4788.0
2021-05-03 09:50:00,107.06,107.12,107.01,107.02,2360.0,101.5324,101.5893,101.4849,101.4944,2360.0
2021-05-03 09:55:00,106.97,107.01,106.88,106.99,9818.0,101.447,101.4849,101.3616,101.466,9818.0
2021-05-03 10:00:00,107.01,107.01,106.9,106.95,10252.0,101.4849,101.4849,101.3806,101.428,10252.0
2021-05-03 10:05:00,106.95,106.96,106.72,106.74,5277.0,101.428,101.4375,101.2099,101.2289,5277.0
2021-05-03 10:10:00,106.77,106.86,106.77,106.77,3881.0,101.2573,101.3427,101.2573,101.2573,3881.0
2021-05-03 10:15:00,106.79,106.86,106.66,106.75,9744.0,101.2763,101.3427,101.153,101.2384,9744.0
2021-05-03 10:20:00,106.75,106.79,106.68,106.75,3489.0,101.2384,101.2763,101.172,101.2384,3489.0
2021-05-03 10:25:00,106.71,106.87,106.71,106.87,4250.0,101.2004,101.3522,101.2004,101.3522,4250.0
2021-05-03 10:30:00,106.89,107.04,106.84,106.97,5825.0,101.3711,101.5134,101.3237,101.447,5825.0
2021-05-03 10:35:00,106.99,107.15,106.97,107.09,5759.0,101.466,101.6177,101.447,101.5608,5759.0
2021-05-03 10:40:00,107.08,107.08,106.96,107.02,4281.0,101.5513,101.5513,101.4375,101.4944,4281.0
2021-05-03 10:45:00,107.05,107.11,106.99,107.11,4594.0,101.5229,101.5798,101.466,101.5798,4594.0
2021-05-03 10:50:00,107.09,107.34,107.06,107.33,21598.0,101.5608,101.7979,101.5324,101.7884,21598.0
2021-05-03 10:55:00,107.32,107.62,107.29,107.61,19447.0,101.7789,102.0634,101.7505,102.054,19447.0
2021-05-03 11:00:00,107.57,107.58,107.37,107.37,4780.0,102.016,102.0255,101.8263,101.8263,4780.0
2021-05-03 11:05:00,107.37,107.48,107.31,107.45,4280.0,101.8263,101.9307,101.7694,101.9022,4280.0
2021-05-03 11:10:00,107.47,107.59,107.43,107.5,6816.0,101.9212,102.035,101.8833,101.9496,6816.0
2021-05-03 11:15:00,107.5,107.5,107.34,107.42,4780.0,101.9496,101.9496,101.7979,101.8738,4780.0
2021-05-03 11:20:00,107.45,107.48,107.37,107.37,2473.0,101.9022,101.9307,101.8263,101.8263,2473.0
2021-05-03 11:25:00,107.39,107.52,107.39,107.49,5338.0,101.8453,101.9686,101.8453,101.9402,5338.0
2021-05-03 11:30:00,107.49,107.58,107.39,107.58,7107.0,101.9402,102.0255,101.8453,102.0255,7107.0
2021-05-03 11:35:00,107.6,107.62,107.47,107.51,5828.0,102.0445,102.0634,101.9212,101.9591,5828.0
2021-05-03 11:40:00,107.52,107.54,107.49,107.54,4381.0,101.9686,101.9876,101.9402,101.9876,4381.0
2021-05-03 11:45:00,107.55,107.66,107.53,107.63,4374.0,101.9971,102.1014,101.9781,102.0729,4374.0
2021-05-03 11:50:00,107.62,107.7,107.57,107.68,6293.0,102.0634,102.1393,102.016,102.1203,6293.0
2021-05-03 11:55:00,107.67,107.76,107.67,107.75,6400.0,102.1109,102.1962,102.1109,102.1867,6400.0
2021-05-03 12:00:00,107.75,107.75,107.57,107.65,7919.0,102.1867,102.1867,102.016,102.0919,7919.0
2021-05-03 12:05:00,107.67,107.67,107.58,107.62,2740.0,102.1109,102.1109,102.0255,102.0634,2740.0
2021-05-03 12:10:00,107.63,107.74,107.63,107.73,4225.0,102.0729,102.1772,102.0729,102.1678,4225.0
2021-05-03 12:15:00,107.72,107.77,107.69,107.77,3142.0,102.1583,102.2057,102.1298,102.2057,3142.0
2021-05-03 12:20:00,107.75,107.86,107.75,107.85,4277.0,102.1867,102.291,102.1867,102.2816,4277.0
2021-05-03 12:25:00,107.86,107.86,107.78,107.79,2837.0,102.291,102.291,102.2152,102.2247,2837.0
2021-05-03 12:30:00,107.82,107.83,107.78,107.78,1554.0,102.2531,102.2626,102.2152,102.2152,1554.0
2021-05-03 12:35:00,107.78,107.83,107.78,107.83,1423.0,102.2152,102.2626,102.2152,102.2626,1423.0
2021-05-03 12:40:00,107.84,107.88,107.81,107.87,1607.0,102.2721,102.31,102.2436,102.3005,1607.0
2021-05-03 12:45:00,107.89,107.89,107.83,107.87,3498.0,102.3195,102.3195,102.2626,102.3005,3498.0
2021-05-03 12:50:00,107.89,107.89,107.83,107.88,2010.0,102.3195,102.3195,102.2626,102.31,2010.0
2021-05-03 12:55:00,107.89,107.91,107.86,107.89,1635.0,102.3195,102.3385,102.291,102.3195,1635.0
2021-05-03 13:00:00,107.87,107.87,107.84,107.86,705.0,102.3005,102.3005,102.2721,102.291,705.0
2021-05-03 13:05:00,107.84,107.85,107.77,107.83,2588.0,102.2721,102.2816,102.2057,102.2626,2588.0
2021-05-03 13:10:00,107.84,107.94,107.84,107.92,2400.0,102.2721,102.3669,102.2721,102.348,2400.0
2021-05-03 13:15:00,107.93,107.96,107.88,107.96,2885.0,102.3574,102.3859,102.31,102.3859,2885.0
2021-05-03 13:20:00,107.96,108.02,107.96,108.02,1446.0,102.3859,102.4428,102.3859,102.4428,1446.0
2021-05-03 13:25:00,108.02,108.07,108.02,108.06,3128.0,102.4428,102.4902,102.4428,102.4807,3128.0
2021-05-03 13:30:00,108.07,108.08,108.02,108.08,1928.0,102.4902,102.4997,102.4428,102.4997,1928.0
2021-05-03 13:35:00,108.07,108.12,108.05,108.08,4904.0,102.4902,102.5376,102.4712,102.4997,4904.0
2021-05-03 13:40:00,108.05,108.08,108.03,108.05,3178.0,102.4712,102.4997,102.4523,102.4712,3178.0
2021-05-03 13:45:00,108.01,108.09,108.01,108.08,3249.0,102.4333,102.5092,102.4333,102.4997,3249.0
2021-05-03 13:50:00,108.11,108.11,108.07,108.07,1833.0,102.5281,102.5281,102.4902,102.4902,1833.0
2021-05-03 13:55:00,108.1,108.17,108.08,108.16,3378.0,102.5187,102.585,102.4997,102.5756,3378.0
2021-05-03 14:00:00,108.16,108.19,108.13,108.15,4768.0,102.5756,102.604,102.5471,102.5661,4768.0
2021-05-03 14:05:00,108.13,108.16,108.06,108.1,6836.0,102.5471,102.5756,102.4807,102.5187,6836.0
2021-05-03 14:10:00,108.1,108.1,108.04,108.04,3700.0,102.5187,102.5187,102.4618,102.4618,3700.0
2021-05-03 14:15:00,108.04,108.09,107.99,108.04,4354.0,102.4618,102.5092,102.4143,102.4618,4354.0
2021-05-03 14:20:00,108.01,108.09,108.01,108.08,2635.0,102.4333,102.5092,102.4333,102.4997,2635.0
2021-05-03 14:25:00,108.08,108.23,108.08,108.21,4981.0,102.4997,102.6419,102.4997,102.623,4981.0
2021-05-03 14:30:00,108.24,108.29,108.15,108.19,6662.0,102.6514,102.6988,102.5661,102.604,6662.0
2021-05-03 14:35:00,108.19,108.25,108.18,108.23,5360.0,102.604,102.6609,102.5945,102.6419,5360.0
2021-05-03 14:40:00,108.25,108.31,108.23,108.29,5784.0,102.6609,102.7178,102.6419,102.6988,5784.0
2021-05-03 14:45:00,108.29,108.38,108.26,108.29,14047.0,102.6988,102.7842,102.6704,102.6988,14047.0
2021-05-03 14:50:00,108.33,108.41,108.32,108.37,7549.0,102.7368,102.8127,102.7273,102.7747,7549.0
2021-05-03 14:55:00,108.39,108.5,108.37,108.38,11174.0,102.7937,102.898,102.7747,102.7842,11174.0
2021-05-03 15:00:00,108.37,108.37,108.21,108.22,4702.0,102.7747,102.7747,102.623,102.6325,4702.0
2021-05-03 15:05:00,108.24,108.36,108.24,108.34,5081.0,102.6514,102.7652,102.6514,102.7463,5081.0
2021-05-03 15:10:00,108.33,108.33,108.19,108.19,5341.0,102.7368,102.7368,102.604,102.604,5341.0
2021-05-03 15:15:00,108.2,108.2,108.07,108.09,4659.0,102.6135,102.6135,102.4902,102.5092,4659.0
2021-05-03 15:20:00,108.09,108.16,108.09,108.13,6306.0,102.5092,102.5756,102.5092,102.5471,6306.0
2021-05-03 15:25:00,108.08,108.1,108.03,108.09,8093.0,102.4997,102.5187,102.4523,102.5092,8093.0
2021-05-03 15:30:00,108.07,108.08,108.0,108.08,8468.0,102.4902,102.4997,102.4238,102.4997,8468.0
2021-05-03 15:35:00,108.05,108.18,108.02,108.09,19763.0,102.4712,102.5945,102.4428,102.5092,19763.0
2021-05-03 15:40:00,108.1,108.21,108.08,108.2,18874.0,102.5187,102.623,102.4997,102.6135,18874.0
2021-05-03 15:45:00,108.2,108.21,108.11,108.14,15617.0,102.6135,102.623,102.5281,102.5566,15617.0
2021-05-03 15:50:00,108.08,108.12,108.02,108.04,31480.0,102.4997,102.5376,102.4428,102.4618,31480.0
2021-05-03 15:55:00,108.03,108.07,107.91,108.0,54029.0,102.4523,102.4902,102.3385,102.4238,54029.0
2021-05-04 09:30:00,107.58,108.64,107.58,108.58,16899.0,102.0255,103.0308,102.0255,102.9739,16899.0
2021-05-04 09:35:00,108.59,108.66,108.4,108.48,6337.0,102.9834,103.0497,102.8032,102.879,6337.0
2021-05-04 09:40:00,108.48,108.52,108.19,108.3,5380.0,102.879,102.917,102.604,102.7083,5380.0
2021-05-04 09:45:00,108.36,108.42,108.25,108.4,3801.0,102.7652,102.8221,102.6609,102.8032,3801.0
2021-05-04 09:50:00,108.29,108.41,108.21,108.27,6578.0,102.6988,102.8127,102.623,102.6799,6578.0
2021-05-04 09:55:00,108.34,108.51,108.25,108.51,3971.0,102.7463,102.9075,102.6609,102.9075,3971.0
2021-05-04 10:00:00,108.52,108.7,108.48,108.6,8313.0,102.917,103.0877,102.879,102.9928,8313.0
2021-05-04 10:05:00,108.64,108.79,108.59,108.61,3810.0,103.0308,103.173,102.9834,103.0023,3810.0
2021-05-04 10:10:00,108.7,108.9,108.64,108.9,4619.0,103.0877,103.2774,103.0308,103.2774,4619.0
2021-05-04 10:15:00,108.84,108.95,108.83,108.89,8734.0,103.2205,103.3248,103.211,103.2679,8734.0
2021-05-04 10:20:00,108.86,108.86,108.55,108.59,6046.0,103.2394,103.2394,102.9454,102.9834,6046.0
2021-05-04 10:25:00,108.61,108.63,108.48,108.58,7430.0,103.0023,103.0213,102.879,102.9739,7430.0
2021-05-04 10:30:00,108.57,108.67,108.35,108.4,43403.0,102.9644,103.0592,102.7557,102.8032,43403.0
2021-05-04 10:35:00,108.38,108.4,108.25,108.35,23366.0,102.7842,102.8032,102.6609,102.7557,23366.0
2021-05-04 10:40:00,108.3,108.37,108.16,108.19,14403.0,102.7083,102.7747,102.5756,102.604,14403.0
2021-05-04 10:45:00,108.19,108.23,108.0,108.1,20904.0,102.604,102.6419,102.4238,102.5187,20904.0
2021-05-04 10:50:00,108.08,108.22,108.07,108.12,11688.0,102.4997,102.6325,102.4902,102.5376,11688.0
2021-05-04 10:55:00,108.17,108.23,108.11,108.16,9347.0,102.585,102.6419,102.5281,102.5756,9347.0
2021-05-04 11:00:00,108.13,108.35,108.13,108.22,7888.0,102.5471,102.7557,102.5471,102.6325,7888.0
2021-05-04 11:05:00,108.18,108.41,108.15,108.41,5194.0,102.5945,102.8127,102.5661,102.8127,5194.0
2021-05-04 11:10:00,108.38,108.39,108.18,108.23,15215.0,102.7842,102.7937,102.5945,102.6419,15215.0
2021-05-04 11:15:00,108.2,108.29,108.1,108.24,6130.0,102.6135,102.6988,102.5187,102.6514,6130.0
2021-05-04 11:20:00,108.25,108.33,108.2,108.3,24737.0,102.6609,102.7368,102.6135,102.7083,24737.0
2021-05-04 11:25:00,108.25,108.31,108.2,108.27,4059.0,102.6609,102.7178,102.6135,102.6799,4059.0
2021-05-04 11:30:00,108.29,108.3,108.21,108.27,5688.0,102.6988,102.7083,102.623,102.6799,5688.0
2021-05-04 11:35:00,108.3,108.47,108.29,108.47,5785.0,102.7083,102.8696,102.6988,102.8696,5785.0
2021-05-04 11:40:00,108.45,108.47,108.3,108.32,6396.0,102.8506,102.8696,102.7083,102.7273,6396.0
2021-05-04 11:45:00,108.3,108.3,108.18,108.2,8182.0,102.7083,102.7083,102.5945,102.6135,8182.0
2021-05-04 11:50:00,108.22,108.23,108.1,108.14,4741.0,102.6325,102.6419,102.5187,102.5566,4741.0
2021-05-04 11:55:00,108.05,108.19,108.03,108.16,5068.0,102.4712,102.604,102.4523,102.5756,5068.0
2021-05-04 12:00:00,108.17,108.24,108.15,108.24,4158.0,102.585,102.6514,102.5661,102.6514,4158.0
2021-05-04 12:05:00,108.2,108.28,108.15,108.28,2712.0,102.6135,102.6894,102.5661,102.6894,2712.0
2021-05-04 12:10:00,108.28,108.41,108.27,108.39,5491.0,102.6894,102.8127,102.6799,102.7937,5491.0
2021-05-04 12:15:00,108.45,108.61,108.45,108.61,9480.0,102.8506,103.0023,102.8506,103.0023,9480.0
2021-05-04 12:20:00,108.6,108.67,108.48,108.48,6480.0,102.9928,103.0592,102.879,102.879,6480.0
2021-05-04 12:25:00,108.51,108.59,108.45,108.48,4896.0,102.9075,102.9834,102.8506,102.879,4896.0
2021-05-04 12:30:00,108.45,108.47,108.39,108.39,3234.0,102.8506,102.8696,102.7937,102.7937,3234.0
2021-05-04 12:35:00,108.43,108.44,108.29,108.32,4276.0,102.8316,102.8411,102.6988,102.7273,4276.0
2021-05-04 12:40:00,108.33,108.45,108.25,108.43,32655.0,102.7368,102.8506,102.6609,102.8316,32655.0
2021-05-04 12:45:00,108.43,108.56,108.43,108.49,3510.0,102.8316,102.9549,102.8316,102.8885,3510.0
2021-05-04 12:50:00,108.47,108.51,108.41,108.41,4287.0,102.8696,102.9075,102.8127,102.8127,4287.0
2021-05-04 12:55:00,108.41,108.47,108.37,108.37,3044.0,102.8127,102.8696,102.7747,102.7747,3044.0
2021-05-04 13:00:00,108.37,108.46,108.37,108.42,4213.0,102.7747,102.8601,102.7747,102.8221,4213.0
2021-05-04 13:05:00,108.38,108.44,108.35,108.4,2776.0,102.7842,102.8411,102.7557,102.8032,2776.0
2021-05-04 13:10:00,108.4,108.43,108.38,108.43,4930.0,102.8032,102.8316,102.7842,102.8316,4930.0
2021-05-04 13:15:00,108.4,108.4,108.32,108.35,5501.0,102.8032,102.8032,102.7273,102.7557,5501.0
2021-05-04 13:20:00,108.35,108.4,108.29,108.4,5668.0,102.7557,102.8032,102.6988,102.8032,5668.0
2021-05-04 13:25:00,108.38,108.44,108.37,108.4,5488.0,102.7842,102.8411,102.7747,102.8032,5488.0
2021-05-04 13:30:00,108.37,108.39,108.36,108.36,2149.0,102.7747,102.7937,102.7652,102.7652,2149.0
2021-05-04 13:35:00,108.35,108.41,108.34,108.41,3490.0,102.7557,102.8127,102.7463,102.8127,3490.0
2021-05-04 13:40:00,108.42,108.45,108.34,108.45,6240.0,102.8221,102.8506,102.7463,102.8506,6240.0
2021-05-04 13:45:00,108.47,108.55,108.43,108.5,5368.0,102.8696,102.9454,102.8316,102.898,5368.0
2021-05-04 13:50:00,108.48,108.49,108.44,108.44,2600.0,102.879,102.8885,102.8411,102.8411,2600.0
2021-05-04 13:55:00,108.45,108.56,108.45,108.54,5082.0,102.8506,102.9549,102.8506,102.9359,5082.0
2021-05-04 14:00:00,108.54,108.56,108.46,108.54,65961.0,102.9359,102.9549,102.8601,102.9359,65961.0
2021-05-04 14:05:00,108.58,108.65,108.5,108.6,4399.0,102.9739,103.0403,102.898,102.9928,4399.0
2021-05-04 14:10:00,108.62,108.71,108.61,108.61,3457.0,103.0118,103.0972,103.0023,103.0023,3457.0
2021-05-04 14:15:00,108.64,108.66,108.56,108.57,4173.0,103.0308,103.0497,102.9549,102.9644,4173.0
2021-05-04 14:20:00,108.56,108.59,108.48,108.54,7606.0,102.9549,102.9834,102.879,102.9359,7606.0
2021-05-04 14:25:00,108.56,108.59,108.55,108.58,2414.0,102.9549,102.9834,102.9454,102.9739,2414.0
2021-05-04 14:30:00,108.58,108.59,108.53,108.54,2510.0,102.9739,102.9834,102.9265,102.9359,2510.0
2021-05-04 14:35:00,108.53,108.59,108.53,108.58,2987.0,102.9265,102.9834,102.9265,102.9739,2987.0
2021-05-04 14:40:00,108.57,108.6,108.51,108.6,4372.0,102.9644,102.9928,102.9075,102.9928,4372.0
2021-05-04 14:45:00,108.6,108.64,108.55,108.6,2720.0,102.9928,103.0308,102.9454,102.9928,2720.0
2021-05-04 14:50:00,108.59,108.65,108.53,108.55,2771.0,102.9834,103.0403,102.9265,102.9454,2771.0
2021-05-04 14:55:00,108.54,108.62,108.54,108.56,6057.0,102.9359,103.0118,102.9359,102.9549,6057.0
2021-05-04 15:00:00,108.54,108.57,108.51,108.53,7296.0,102.9359,102.9644,102.9075,102.9265,7296.0
2021-05-04 15:05:00,108.52,108.52,108.41,108.42,4289.0,102.917,102.917,102.8127,102.8221,4289.0
2021-05-04 15:10:00,108.43,108.55,108.42,108.55,7075.0,102.8316,102.9454,102.8221,102.9454,7075.0
2021-05-04 15:15:00,108.54,108.64,108.53,108.63,8334.0,102.9359,103.0308,102.9265,103.0213,8334.0
2021-05-04 15:20:00,108.65,108.68,108.61,108.63,5642.0,103.0403,103.0687,103.0023,103.0213,5642.0
2021-05-04 15:25:00,108.64,108.76,108.64,108.75,6799.0,103.0308,103.1446,103.0308,103.1351,6799.0
2021-05-04 15:30:00,108.74,108.74,108.64,108.65,8634.0,103.1256,103.1256,103.0308,103.0403,8634.0
2021-05-04 15:35:00,108.65,108.69,108.61,108.66,12033.0,103.0403,103.0782,103.0023,103.0497,12033.0
2021-05-04 15:40:00,108.66,108.7,108.57,108.58,13489.0,103.0497,103.0877,102.9644,102.9739,13489.0
2021-05-04 15:45:00,108.59,108.64,108.54,108.62,9942.0,102.9834,103.0308,102.9359,103.0118,9942.0
2021-05-04 15:50:00,108.66,108.78,108.64,108.71,29940.0,103.0497,103.1635,103.0308,103.0972,29940.0
2021-05-04 15:55:00,108.74,108.86,108.66,108.68,84281.0,103.1256,103.2394,103.0497,103.0687,84281.0
2021-05-05 09:30:00,108.72,108.98,108.53,108.84,14677.0,103.1066,103.3532,102.9265,103.2205,14677.0
2021-05-05 09:35:00,108.88,108.88,108.59,108.81,9183.0,103.2584,103.2584,102.9834,103.192,9183.0
2021-05-05 09:40:00,108.76,108.76,108.54,108.57,11510.0,103.1446,103.1446,102.9359,102.9644,11510.0
2021-05-05 09:45:00,108.57,108.68,108.39,108.68,41942.0,102.9644,103.0687,102.7937,103.0687,41942.0
2021-05-05 09:50:00,108.62,108.63,108.28,108.28,13052.0,103.0118,103.0213,102.6894,102.6894,13052.0
2021-05-05 09:55:00,108.4,108.63,108.4,108.54,4256.0,102.8032,103.0213,102.8032,102.9359,4256.0
2021-05-05 10:00:00,108.49,108.54,108.36,108.36,4594.0,102.8885,102.9359,102.7652,102.7652,4594.0
2021-05-05 10:05:00,108.35,108.52,108.23,108.48,6150.0,102.7557,102.917,102.6419,102.879,6150.0
2021-05-05 10:10:00,108.47,108.52,108.37,108.45,3814.0,102.8696,102.917,102.7747,102.8506,3814.0
2021-05-05 10:15:00,108.41,108.46,108.24,108.24,3855.0,102.8127,102.8601,102.6514,102.6514,3855.0
2021-05-05 10:20:00,108.22,108.33,108.2,108.24,10266.0,102.6325,102.7368,102.6135,102.6514,10266.0
2021-05-05 10:25:00,108.3,108.42,108.25,108.37,4590.0,102.7083,102.8221,102.6609,102.7747,4590.0
2021-05-05 10:30:00,108.37,108.47,108.37,108.45,5433.0,102.7747,102.8696,102.7747,102.8506,5433.0
2021-05-05 10:35:00,108.46,108.53,108.36,108.39,4666.0,102.8601,102.9265,102.7652,102.7937,4666.0
2021-05-05 10:40:00,108.38,108.39,108.28,108.33,3400.0,102.7842,102.7937,102.6894,102.7368,3400.0
2021-05-05 10:45:00,108.34,108.6,108.34,108.59,3053.0,102.7463,102.9928,102.7463,102.9834,3053.0
2021-05-05 10:50:00,108.6,108.6,108.44,108.55,5197.0,102.9928,102.9928,102.8411,102.9454,5197.0
2021-05-05 10:55:00,108.53,108.53,108.39,108.43,6464.0,102.9265,102.9265,102.7937,102.8316,6464.0
2021-05-05 11:00:00,108.42,108.49,108.38,108.46,3406.0,102.8221,102.8885,102.7842,102.8601,3406.0
2021-05-05 11:05:00,108.49,108.56,108.47,108.51,10785.0,102.8885,102.9549,102.8696,102.9075,10785.0
2021-05-05 11:10:00,108.56,108.87,108.56,108.85,4811.0,102.9549,103.2489,102.9549,103.2299,4811.0
2021-05-05 11:15:00,108.91,108.94,108.82,108.94,2340.0,103.2868,103.3153,103.2015,103.3153,2340.0
2021-05-05 11:20:00,108.94,109.0,108.9,109.0,2300.0,103.3153,103.3722,103.2774,103.3722,2300.0
2021-05-05 11:25:00,108.97,108.97,108.91,108.94,1112.0,103.3437,103.3437,103.2868,103.3153,1112.0
2021-05-05 11:30:00,108.99,109.0,108.72,108.8,1403.0,103.3627,103.3722,103.1066,103.1825,1403.0
2021-05-05 11:35:00,108.82,108.85,108.78,108.78,1451.0,103.2015,103.2299,103.1635,103.1635,1451.0
2021-05-05 11:40:00,108.78,108.83,108.7,108.79,1903.0,103.1635,103.211,103.0877,103.173,1903.0
2021-05-05 11:45:00,108.8,108.95,108.78,108.93,3294.0,103.1825,103.3248,103.1635,103.3058,3294.0
2021-05-05 11:50:00,109.0,109.08,108.95,109.01,3709.0,103.3722,103.4481,103.3248,103.3817,3709.0
2021-05-05 11:55:00,109.0,109.04,108.93,109.01,4068.0,103.3722,103.4101,103.3058,103.3817,4068.0
2021-05-05 12:00:00,108.97,109.02,108.94,108.98,2696.0,103.3437,103.3912,103.3153,103.3532,2696.0
2021-05-05 12:05:00,109.0,109.06,108.99,109.06,3569.0,103.3722,103.4291,103.3627,103.4291,3569.0
2021-05-05 12:10:00,109.08,109.11,108.97,108.98,2463.0,103.4481,103.4765,103.3437,103.3532,2463.0
2021-05-05 12:15:00,108.99,109.17,108.99,109.17,5515.0,103.3627,103.5334,103.3627,103.5334,5515.0
2021-05-05 12:20:00,109.19,109.22,109.13,109.21,5526.0,103.5524,103.5808,103.4955,103.5713,5526.0
2021-05-05 12:25:00,109.23,109.23,109.07,109.07,3814.0,103.5903,103.5903,103.4386,103.4386,3814.0
2021-05-05 12:30:00,109.1,109.15,109.09,109.14,4219.0,103.467,103.5144,103.4575,103.505,4219.0
2021-05-05 12:35:00,109.13,109.15,109.09,109.14,3488.0,103.4955,103.5144,103.4575,103.505,3488.0
2021-05-05 12:40:00,109.16,109.2,109.12,109.2,4041.0,103.5239,103.5619,103.486,103.5619,4041.0
2021-05-05 12:45:00,109.19,109.24,109.17,109.21,1979.0,103.5524,103.5998,103.5334,103.5713,1979.0
2021-05-05 12:50:00,109.2,109.2,109.14,109.14,2406.0,103.5619,103.5619,103.505,103.505,2406.0
2021-05-05 12:55:00,109.11,109.14,109.02,109.06,3996.0,103.4765,103.505,103.3912,103.4291,3996.0
2021-05-05 13:00:00,109.05,109.16,109.05,109.14,4859.0,103.4196,103.5239,103.4196,103.505,4859.0
2021-05-05 13:05:00,109.12,109.16,109.12,109.15,4236.0,103.486,103.5239,103.486,103.5144,4236.0
2021-05-05 13:10:00,109.15,109.29,109.15,109.28,4701.0,103.5144,103.6472,103.5144,103.6377,4701.0
2021-05-05 13:15:00,109.27,109.27,109.19,109.19,10045.0,103.6282,103.6282,103.5524,103.5524,10045.0
2021-05-05 13:20:00,109.21,109.23,109.17,109.19,2435.0,103.5713,103.5903,103.5334,103.5524,2435.0
2021-05-05 13:25:00,109.2,109.23,109.15,109.23,4356.0,103.5619,103.5903,103.5144,103.5903,4356.0
2021-05-05 13:30:00,109.21,109.26,109.21,109.23,1850.0,103.5713,103.6188,103.5713,103.5903,1850.0
2021-05-05 13:35:00,109.23,109.26,109.22,109.24,1416.0,103.5903,103.6188,103.5808,103.5998,1416.0
2021-05-05 13:40:00,109.25,109.28,109.21,109.24,5347.0,103.6093,103.6377,103.5713,103.5998,5347.0
2021-05-05 13:45:00,109.22,109.29,109.22,109.29,2902.0,103.5808,103.6472,103.5808,103.6472,2902.0
2021-05-05 13:50:00,109.28,109.31,109.26,109.29,2421.0,103.6377,103.6662,103.6188,103.6472,2421.0
2021-05-05 13:55:00,109.3,109.31,109.24,109.28,3751.0,103.6567,103.6662,103.5998,103.6377,3751.0
2021-05-05 14:00:00,109.32,109.38,109.25,109.38,3572.0,103.6757,103.7326,103.6093,103.7326,3572.0
2021-05-05 14:05:00,109.39,109.42,109.37,109.39,3142.0,103.7421,103.7705,103.7231,103.7421,3142.0
2021-05-05 14:10:00,109.39,109.49,109.38,109.46,6497.0,103.7421,103.8369,103.7326,103.8084,6497.0
2021-05-05 14:15:00,109.5,109.55,109.42,109.55,4846.0,103.8464,103.8938,103.7705,103.8938,4846.0
2021-05-05 14:20:00,109.51,109.55,109.47,109.55,16835.0,103.8559,103.8938,103.8179,103.8938,16835.0
2021-05-05 14:25:00,109.53,109.56,109.47,109.47,4958.0,103.8748,103.9033,103.8179,103.8179,4958.0
2021-05-05 14:30:00,109.5,109.52,109.46,109.46,8266.0,103.8464,103.8653,103.8084,103.8084,8266.0
2021-05-05 14:35:00,109.46,109.5,109.44,109.45,5081.0,103.8084,103.8464,103.7895,103.799,5081.0
2021-05-05 14:40:00,109.46,109.53,109.45,109.52,13832.0,103.8084,103.8748,103.799,103.8653,13832.0
2021-05-05 14:45:00,109.53,109.57,109.46,109.5,17145.0,103.8748,103.9128,103.8084,103.8464,17145.0
2021-05-05 14:50:00,109.5,109.5,109.43,109.48,7619.0,103.8464,103.8464,103.78,103.8274,7619.0
2021-05-05 14:55:00,109.47,109.5,109.44,109.46,3847.0,103.8179,103.8464,103.7895,103.8084,3847.0
2021-05-05 15:00:00,109.46,109.48,109.35,109.43,6419.0,103.8084,103.8274,103.7041,103.78,6419.0
2021-05-05 15:05:00,109.43,109.49,109.4,109.48,5894.0,103.78,103.8369,103.7515,103.8274,5894.0
2021-05-05 15:10:00,109.49,109.51,109.45,109.48,7003.0,103.8369,103.8559,103.799,103.8274,7003.0
2021-05-05 15:15:00,109.48,109.53,109.46,109.5,8742.0,103.8274,103.8748,103.8084,103.8464,8742.0
2021-05-05 15:20:00,109.48,109.48,109.33,109.36,13615.0,103.8274,103.8274,103.6852,103.7136,13615.0
2021-05-05 15:25:00,109.35,109.35,109.21,109.28,32253.0,103.7041,103.7041,103.5713,103.6377,32253.0
2021-05-05 15:30:00,109.28,109.29,109.1,109.11,49837.0,103.6377,103.6472,103.467,103.4765,49837.0
2021-05-05 15:35:00,109.12,109.15,109.03,109.05,16875.0,103.486,103.5144,103.4006,103.4196,16875.0
2021-05-05 15:40:00,109.05,109.13,109.03,109.1,14295.0,103.4196,103.4955,103.4006,103.467,14295.0
2021-05-05 15:45:00,109.1,109.23,109.09,109.09,24373.0,103.467,103.5903,103.4575,103.4575,24373.0
2021-05-05 15:50:00,109.1,109.11,108.97,109.05,64963.0,103.467,103.4765,103.3437,103.4196,64963.0
2021-05-05 15:55:00,109.04,109.36,109.01,109.34,84496.0,103.4101,103.7136,103.3817,103.6946,84496.0
2021-05-06 09:30:00,110.0,111.7,109.93,110.9,37190.0,104.3206,105.9328,104.2542,105.1741,37190.0
2021-05-06 09:35:00,111.23,111.35,110.95,111.3,11579.0,105.4871,105.6009,105.2215,105.5534,11579.0
2021-05-06 09:40:00,111.22,111.44,110.78,110.85,40931.0,105.4776,105.6862,105.0603,105.1267,40931.0
2021-05-06 09:45:00,110.86,111.26,110.75,111.18,54418.0,105.1362,105.5155,105.0318,105.4396,54418.0
2021-05-06 09:50:00,111.14,111.44,110.95,111.44,19789.0,105.4017,105.6862,105.2215,105.6862,19789.0
2021-05-06 09:55:00,111.46,111.81,111.4,111.64,26609.0,105.7052,106.0371,105.6483,105.8759,26609.0
2021-05-06 10:00:00,111.65,111.65,111.34,111.44,17823.0,105.8854,105.8854,105.5914,105.6862,17823.0
2021-05-06 10:05:00,111.42,111.9,111.37,111.81,12658.0,105.6672,106.1225,105.6198,106.0371,12658.0
2021-05-06 10:10:00,111.8,111.93,111.76,111.85,13769.0,106.0276,106.1509,105.9897,106.075,13769.0
2021-05-06 10:15:00,111.82,112.03,111.69,112.02,10661.0,106.0466,106.2457,105.9233,106.2363,10661.0
2021-05-06 10:20:00,112.02,112.02,111.74,111.83,16079.0,106.2363,106.2363,105.9707,106.0561,16079.0
2021-05-06 10:25:00,111.92,112.04,111.86,111.99,9600.0,106.1414,106.2552,106.0845,106.2078,9600.0
2021-05-06 10:30:00,112.03,112.13,111.89,111.97,20745.0,106.2457,106.3406,106.113,106.1888,20745.0
2021-05-06 10:35:00,111.95,111.99,111.63,111.72,14298.0,106.1699,106.2078,105.8664,105.9518,14298.0
2021-05-06 10:40:00,111.69,111.85,111.48,111.73,12765.0,105.9233,106.075,105.7241,105.9612,12765.0
2021-05-06 10:45:00,111.73,111.79,111.59,111.72,10403.0,105.9612,106.0181,105.8285,105.9518,10403.0
2021-05-06 10:50:00,111.78,111.8,111.46,111.48,15560.0,106.0087,106.0276,105.7052,105.7241,15560.0
2021-05-06 10:55:00,111.46,111.67,111.43,111.67,20736.0,105.7052,105.9043,105.6767,105.9043,20736.0
2021-05-06 11:00:00,111.63,111.76,111.53,111.76,10097.0,105.8664,105.9897,105.7716,105.9897,10097.0
2021-05-06 11:05:00,111.73,111.76,111.52,111.52,8050.0,105.9612,105.9897,105.7621,105.7621,8050.0
2021-05-06 11:10:00,111.54,111.54,111.39,111.5,7643.0,105.781,105.781,105.6388,105.7431,7643.0
2021-05-06 11:15:00,111.53,111.54,111.47,111.53,7547.0,105.7716,105.781,105.7147,105.7716,7547.0
2021-05-06 11:20:00,111.51,111.51,111.08,111.12,9894.0,105.7526,105.7526,105.3448,105.3827,9894.0
2021-05-06 11:25:00,111.09,111.2,111.02,111.02,9223.0,105.3543,105.4586,105.2879,105.2879,9223.0
2021-05-06 11:30:00,111.07,111.07,110.8,110.92,11445.0,105.3353,105.3353,105.0793,105.1931,11445.0
2021-05-06 11:35:00,110.91,110.93,110.78,110.88,6977.0,105.1836,105.2025,105.0603,105.1551,6977.0
2021-05-06 11:40:00,110.85,110.98,110.8,110.87,18062.0,105.1267,105.25,105.0793,105.1456,18062.0
2021-05-06 11:45:00,110.89,110.94,110.85,110.92,12080.0,105.1646,105.212,105.1267,105.1931,12080.0
2021-05-06 11:50:00,110.92,110.93,110.74,110.74,10545.0,105.1931,105.2025,105.0224,105.0224,10545.0
2021-05-06 11:55:00,110.74,110.88,110.73,110.84,7100.0,105.0224,105.1551,105.0129,105.1172,7100.0
2021-05-06 12:00:00,110.87,110.94,110.83,110.86,7983.0,105.1456,105.212,105.1077,105.1362,7983.0
2021-05-06 12:05:00,110.87,110.88,110.66,110.66,9699.0,105.1456,105.1551,104.9465,104.9465,9699.0
2021-05-06 12:10:00,110.64,110.64,110.46,110.54,5926.0,104.9275,104.9275,104.7568,104.8327,5926.0
2021-05-06 12:15:00,110.52,110.52,110.38,110.38,5881.0,104.8137,104.8137,104.6809,104.6809,5881.0
2021-05-06 12:20:00,110.34,110.4,110.28,110.37,8374.0,104.643,104.6999,104.5861,104.6715,8374.0
2021-05-06 12:25:00,110.33,110.41,110.31,110.4,5195.0,104.6335,104.7094,104.6146,104.6999,5195.0
2021-05-06 12:30:00,110.46,110.51,110.41,110.41,5246.0,104.7568,104.8042,104.7094,104.7094,5246.0
2021-05-06 12:35:00,110.46,110.48,110.33,110.48,6787.0,104.7568,104.7758,104.6335,104.7758,6787.0
2021-05-06 12:40:00,110.48,110.51,110.4,110.43,5834.0,104.7758,104.8042,104.6999,104.7284,5834.0
2021-05-06 12:45:00,110.47,110.58,110.45,110.54,5370.0,104.7663,104.8706,104.7473,104.8327,5370.0
2021-05-06 12:50:00,110.54,110.58,110.47,110.56,8983.0,104.8327,104.8706,104.7663,104.8516,8983.0
2021-05-06 12:55:00,110.51,110.51,110.42,110.47,4825.0,104.8042,104.8042,104.7189,104.7663,4825.0
2021-05-06 13:00:00,110.47,110.57,110.44,110.51,8903.0,104.7663,104.8611,104.7378,104.8042,8903.0
2021-05-06 13:05:00,110.54,110.57,110.47,110.56,3790.0,104.8327,104.8611,104.7663,104.8516,3790.0
2021-05-06 13:10:00,110.54,110.69,110.51,110.66,7985.0,104.8327,104.9749,104.8042,104.9465,7985.0
2021-05-06 13:15:00,110.65,110.7,110.61,110.7,6081.0,104.937,104.9844,104.8991,104.9844,6081.0
2021-05-06 13:20:00,110.67,110.74,110.63,110.65,4503.0,104.956,105.0224,104.918,104.937,4503.0
2021-05-06 13:25:00,110.66,110.8,110.66,110.72,6034.0,104.9465,105.0793,104.9465,105.0034,6034.0
2021-05-06 13:30:00,110.73,110.79,110.7,110.75,3018.0,105.0129,105.0698,104.9844,105.0318,3018.0
2021-05-06 13:35:00,110.8,110.9,110.8,110.9,4522.0,105.0793,105.1741,105.0793,105.1741,4522.0
2021-05-06 13:40:00,110.93,110.93,110.84,110.88,8387.0,105.2025,105.2025,105.1172,105.1551,8387.0
2021-05-06 13:45:00,110.89,110.94,110.88,110.88,5333.0,105.1646,105.212,105.1551,105.1551,5333.0
2021-05-06 13:50:00,110.88,110.89,110.8,110.83,10777.0,105.1551,105.1646,105.0793,105.1077,10777.0
2021-05-06 13:55:00,110.85,110.88,110.82,110.87,3115.0,105.1267,105.1551,105.0982,105.1456,3115.0
2021-05-06 14:00:00,110.85,110.86,110.73,110.73,4845.0,105.1267,105.1362,105.0129,105.0129,4845.0
2021-05-06 14:05:00,110.73,110.73,110.66,110.7,4393.0,105.0129,105.0129,104.9465,104.9844,4393.0
2021-05-06 14:10:00,110.7,110.79,110.61,110.77,6350.0,104.9844,105.0698,104.8991,105.0508,6350.0
2021-05-06 14:15:00,110.81,110.85,110.74,110.76,2985.0,105.0887,105.1267,105.0224,105.0413,2985.0
2021-05-06 14:20:00,110.75,110.75,110.64,110.65,5039.0,105.0318,105.0318,104.9275,104.937,5039.0
2021-05-06 14:25:00,110.67,110.77,110.65,110.77,6109.0,104.956,105.0508,104.937,105.0508,6109.0
2021-05-06 14:30:00,110.82,110.86,110.76,110.86,4842.0,105.0982,105.1362,105.0413,105.1362,4842.0
2021-05-06 14:35:00,110.89,110.89,110.79,110.79,5054.0,105.1646,105.1646,105.0698,105.0698,5054.0
2021-05-06 14:40:00,110.82,110.9,110.77,110.8,8164.0,105.0982,105.1741,105.0508,105.0793,8164.0
2021-05-06 14:45:00,110.81,110.81,110.71,110.72,5011.0,105.0887,105.0887,104.9939,105.0034,5011.0
2021-05-06 14:50:00,110.71,110.74,110.63,110.68,5273.0,104.9939,105.0224,104.918,104.9654,5273.0
2021-05-06 14:55:00,110.69,110.7,110.52,110.53,7151.0,104.9749,104.9844,104.8137,104.8232,7151.0
2021-05-06 15:00:00,110.52,110.62,110.52,110.61,10745.0,104.8137,104.9085,104.8137,104.8991,10745.0
2021-05-06 15:05:00,110.61,110.72,110.56,110.65,6641.0,104.8991,105.0034,104.8516,104.937,6641.0
2021-05-06 15:10:00,110.67,110.68,110.53,110.54,17775.0,104.956,104.9654,104.8232,104.8327,17775.0
2021-05-06 15:15:00,110.53,110.53,110.32,110.32,6428.0,104.8232,104.8232,104.624,104.624,6428.0
2021-05-06 15:20:00,110.32,110.42,110.3,110.42,6457.0,104.624,104.7189,104.6051,104.7189,6457.0
2021-05-06 15:25:00,110.41,110.6,110.39,110.52,16763.0,104.7094,104.8896,104.6904,104.8137,16763.0
2021-05-06 15:30:00,110.54,110.77,110.54,110.74,16784.0,104.8327,105.0508,104.8327,105.0224,16784.0
2021-05-06 15:35:00,110.73,110.73,110.63,110.7,15827.0,105.0129,105.0129,104.918,104.9844,15827.0
2021-05-06 15:40:00,110.72,110.73,110.65,110.68,24158.0,105.0034,105.0129,104.937,104.9654,24158.0
2021-05-06 15:45:00,110.67,110.74,110.53,110.54,28080.0,104.956,105.0224,104.8232,104.8327,28080.0
2021-05-06 15:50:00,110.55,110.92,110.54,110.77,49198.0,104.8422,105.1931,104.8327,105.0508,49198.0
2021-05-06 15:55:00,110.75,110.93,110.73,110.77,69385.0,105.0318,105.2025,105.0129,105.0508,69385.0
2021-05-07 09:30:00,110.62,110.73,110.5,110.72,16712.0,104.9085,105.0129,104.7947,105.0034,16712.0
2021-05-07 09:35:00,110.69,110.71,110.58,110.66,8759.0,104.9749,104.9939,104.8706,104.9465,8759.0
2021-05-07 09:40:00,110.67,110.96,110.67,110.86,6497.0,104.956,105.231,104.956,105.1362,6497.0
2021-05-07 09:45:00,110.83,110.89,110.77,110.77,4078.0,105.1077,105.1646,105.0508,105.0508,4078.0
2021-05-07 09:50:00,110.83,111.0,110.7,110.91,4269.0,105.1077,105.2689,104.9844,105.1836,4269.0
2021-05-07 09:55:00,110.89,110.94,110.78,110.78,2205.0,105.1646,105.212,105.0603,105.0603,2205.0
2021-05-07 10:00:00,110.85,111.06,110.79,111.04,4120.0,105.1267,105.3258,105.0698,105.3069,4120.0
2021-05-07 10:05:00,111.0,111.0,110.83,110.91,4271.0,105.2689,105.2689,105.1077,105.1836,4271.0
2021-05-07 10:10:00,110.88,110.94,110.78,110.79,6184.0,105.1551,105.212,105.0603,105.0698,6184.0
2021-05-07 10:15:00,110.76,110.8,110.6,110.65,6975.0,105.0413,105.0793,104.8896,104.937,6975.0
2021-05-07 10:20:00,110.66,110.77,110.64,110.76,4390.0,104.9465,105.0508,104.9275,105.0413,4390.0
2021-05-07 10:25:00,110.81,110.9,110.79,110.9,7421.0,105.0887,105.1741,105.0698,105.1741,7421.0
2021-05-07 10:30:00,110.93,110.99,110.86,110.86,2924.0,105.2025,105.2594,105.1362,105.1362,2924.0
2021-05-07 10:35:00,110.86,110.86,110.66,110.67,8599.0,105.1362,105.1362,104.9465,104.956,8599.0
2021-05-07 10:40:00,110.66,110.66,110.53,110.66,11112.0,104.9465,104.9465,104.8232,104.9465,11112.0
2021-05-07 10:45:00,110.66,110.7,110.64,110.67,3508.0,104.9465,104.9844,104.9275,104.956,3508.0
2021-05-07 10:50:00,110.65,110.71,110.62,110.65,4403.0,104.937,104.9939,104.9085,104.937,4403.0
2021-05-07 10:55:00,110.64,110.68,110.64,110.66,4280.0,104.9275,104.9654,104.9275,104.9465,4280.0
2021-05-07 11:00:00,110.68,110.76,110.67,110.76,5799.0,104.9654,105.0413,104.956,105.0413,5799.0
2021-05-07 11:05:00,110.75,110.82,110.72,110.77,5380.0,105.0318,105.0982,105.0034,105.0508,5380.0
2021-05-07 11:10:00,110.74,110.74,110.54,110.57,5983.0,105.0224,105.0224,104.8327,104.8611,5983.0
2021-05-07 11:15:00,110.56,110.56,110.4,110.4,4800.0,104.8516,104.8516,104.6999,104.6999,4800.0
2021-05-07 11:20:00,110.42,110.46,110.38,110.45,6323.0,104.7189,104.7568,104.6809,104.7473,6323.0
2021-05-07 11:25:00,110.45,110.52,110.39,110.51,3096.0,104.7473,104.8137,104.6904,104.8042,3096.0
2021-05-07 11:30:00,110.56,110.69,110.53,110.66,5150.0,104.8516,104.9749,104.8232,104.9465,5150.0
2021-05-07 11:35:00,110.65,110.68,110.64,110.66,2544.0,104.937,104.9654,104.9275,104.9465,2544.0
2021-05-07 11:40:00,110.68,110.73,110.68,110.73,1731.0,104.9654,105.0129,104.9654,105.0129,1731.0
2021-05-07 11:45:00,110.71,110.71,110.57,110.57,5730.0,104.9939,104.9939,104.8611,104.8611,5730.0
2021-05-07 11:50:00,110.6,110.67,110.58,110.67,3906.0,104.8896,104.956,104.8706,104.956,3906.0
2021-05-07 11:55:00,110.72,110.74,110.69,110.72,2667.0,105.0034,105.0224,104.9749,105.0034,2667.0
2021-05-07 12:00:00,110.71,110.9,110.71,110.89,9469.0,104.9939,105.1741,104.9939,105.1646,9469.0
2021-05-07 12:05:00,110.87,110.9,110.85,110.88,2625.0,105.1456,105.1741,105.1267,105.1551,2625.0
2021-05-07 12:10:00,110.87,110.87,110.74,110.77,3778.0,105.1456,105.1456,105.0224,105.0508,3778.0
2021-05-07 12:15:00,110.76,110.76,110.63,110.63,4047.0,105.0413,105.0413,104.918,104.918,4047.0
2021-05-07 12:20:00,110.64,110.64,110.58,110.62,2321.0,104.9275,104.9275,104.8706,104.9085,2321.0
2021-05-07 12:25:00,110.62,110.64,110.54,110.56,3163.0,104.9085,104.9275,104.8327,104.8516,3163.0
2021-05-07 12:30:00,110.55,110.55,110.48,110.53,3557.0,104.8422,104.8422,104.7758,104.8232,3557.0
2021-05-07 12:35:00,110.53,110.54,110.5,110.53,2321.0,104.8232,104.8327,104.7947,104.8232,2321.0
2021-05-07 12:40:00,110.53,110.54,110.51,110.53,2013.0,104.8232,104.8327,104.8042,104.8232,2013.0
2021-05-07 12:45:00,110.55,110.55,110.42,110.42,3072.0,104.8422,104.8422,104.7189,104.7189,3072.0
2021-05-07 12:50:00,110.43,110.43,110.38,110.39,5111.0,104.7284,104.7284,104.6809,104.6904,5111.0
2021-05-07 12:55:00,110.4,110.44,110.34,110.34,3422.0,104.6999,104.7378,104.643,104.643,3422.0
2021-05-07 13:00:00,110.34,110.34,110.26,110.27,5481.0,104.643,104.643,104.5671,104.5766,5481.0
2021-05-07 13:05:00,110.23,110.3,110.21,110.3,4864.0,104.5387,104.6051,104.5197,104.6051,4864.0
2021-05-07 13:10:00,110.33,110.33,110.21,110.27,4191.0,104.6335,104.6335,104.5197,104.5766,4191.0
2021-05-07 13:15:00,110.28,110.31,110.26,110.28,3299.0,104.5861,104.6146,104.5671,104.5861,3299.0
2021-05-07 13:20:00,110.29,110.34,110.27,110.34,6358.0,104.5956,104.643,104.5766,104.643,6358.0
2021-05-07 13:25:00,110.32,110.36,110.29,110.36,8448.0,104.624,104.662,104.5956,104.662,8448.0
2021-05-07 13:30:00,110.37,110.46,110.37,110.43,5316.0,104.6715,104.7568,104.6715,104.7284,5316.0
2021-05-07 13:35:00,110.43,110.49,110.42,110.47,5613.0,104.7284,104.7853,104.7189,104.7663,5613.0
2021-05-07 13:40:00,110.46,110.5,110.43,110.46,2500.0,104.7568,104.7947,104.7284,104.7568,2500.0
2021-05-07 13:45:00,110.45,110.45,110.39,110.4,3561.0,104.7473,104.7473,104.6904,104.6999,3561.0
2021-05-07 13:50:00,110.4,110.53,110.4,110.47,10591.0,104.6999,104.8232,104.6999,104.7663,10591.0
2021-05-07 13:55:00,110.48,110.61,110.48,110.57,3716.0,104.7758,104.8991,104.7758,104.8611,3716.0
2021-05-07 14:00:00,110.6,110.84,110.6,110.82,14649.0,104.8896,105.1172,104.8896,105.0982,14649.0
2021-05-07 14:05:00,110.82,110.97,110.82,110.97,8606.0,105.0982,105.2405,105.0982,105.2405,8606.0
2021-05-07 14:10:00,110.97,111.02,110.92,110.97,19454.0,105.2405,105.2879,105.1931,105.2405,19454.0
2021-05-07 14:15:00,110.97,111.0,110.95,110.98,4822.0,105.2405,105.2689,105.2215,105.25,4822.0
2021-05-07 14:20:00,110.97,110.99,110.91,110.97,6220.0,105.2405,105.2594,105.1836,105.2405,6220.0
2021-05-07 14:25:00,110.95,110.98,110.89,110.95,23022.0,105.2215,105.25,105.1646,105.2215,23022.0
2021-05-07 14:30:00,110.95,110.97,110.92,110.95,4735.0,105.2215,105.2405,105.1931,105.2215,4735.0
2021-05-07 14:35:00,110.95,111.03,110.95,111.03,10618.0,105.2215,105.2974,105.2215,105.2974,10618.0
2021-05-07 14:40:00,111.03,111.14,111.02,111.02,8875.0,105.2974,105.4017,105.2879,105.2879,8875.0
2021-05-07 14:45:00,111.03,111.03,110.95,111.0,2551.0,105.2974,105.2974,105.2215,105.2689,2551.0
2021-05-07 14:50:00,111.03,111.03,110.96,110.97,3533.0,105.2974,105.2974,105.231,105.2405,3533.0
2021-05-07 14:55:00,110.98,111.03,110.92,110.96,5477.0,105.25,105.2974,105.1931,105.231,5477.0
2021-05-07 15:00:00,110.91,110.91,110.78,110.87,6080.0,105.1836,105.1836,105.0603,105.1456,6080.0
2021-05-07 15:05:00,110.87,110.88,110.81,110.84,7101.0,105.1456,105.1551,105.0887,105.1172,7101.0
2021-05-07 15:10:00,110.86,110.89,110.8,110.88,3538.0,105.1362,105.1646,105.0793,105.1551,3538.0
2021-05-07 15:15:00,110.89,110.93,110.8,110.8,7484.0,105.1646,105.2025,105.0793,105.0793,7484.0
2021-05-07 15:20:00,110.8,110.86,110.77,110.8,4356.0,105.0793,105.1362,105.0508,105.0793,4356.0
2021-05-07 15:25:00,110.82,110.9,110.81,110.87,4956.0,105.0982,105.1741,105.0887,105.1456,4956.0
2021-05-07 15:30:00,110.89,110.99,110.85,110.98,8115.0,105.1646,105.2594,105.1267,105.25,8115.0
2021-05-07 15:35:00,111.0,111.2,111.0,111.13,10896.0,105.2689,105.4586,105.2689,105.3922,10896.0
2021-05-07 15:40:00,111.13,111.13,110.94,110.95,12134.0,105.3922,105.3922,105.212,105.2215,12134.0
2021-05-07 15:45:00,110.92,110.95,110.83,110.93,12901.0,105.1931,105.2215,105.1077,105.2025,12901.0
2021-05-07 15:50:00,110.96,111.08,110.9,110.96,30889.0,105.231,105.3448,105.1741,105.231,30889.0
2021-05-07 15:55:00,110.99,111.09,110.85,110.88,84068.0,105.2594,105.3543,105.1267,105.1551,84068.0
2021-05-10 09:30:00,111.44,111.87,111.18,111.65,26039.0,105.6862,106.094,105.4396,105.8854,26039.0
2021-05-10 09:35:00,111.55,111.99,111.55,111.92,5514.0,105.7905,106.2078,105.7905,106.1414,5514.0
2021-05-10 09:40:00,111.85,112.01,111.73,111.95,18868.0,106.075,106.2268,105.9612,106.1699,18868.0
2021-05-10 09:45:00,111.91,111.91,111.72,111.83,1980.0,106.1319,106.1319,105.9518,106.0561,1980.0
2021-05-10 09:50:00,111.81,111.91,111.77,111.86,2609.0,106.0371,106.1319,105.9992,106.0845,2609.0
2021-05-10 09:55:00,111.91,112.06,111.89,112.04,3580.0,106.1319,106.2742,106.113,106.2552,3580.0
2021-05-10 10:00:00,112.1,112.27,112.07,112.12,8581.0,106.3121,106.4734,106.2837,106.3311,8581.0
2021-05-10 10:05:00,112.12,112.29,112.12,112.22,5945.0,106.3311,106.4923,106.3311,106.4259,5945.0
2021-05-10 10:10:00,112.22,112.3,112.13,112.22,8365.0,106.4259,106.5018,106.3406,106.4259,8365.0
2021-05-10 10:15:00,112.22,112.3,112.17,112.23,9331.0,106.4259,106.5018,106.3785,106.4354,9331.0
2021-05-10 10:20:00,112.21,112.59,112.16,112.58,6968.0,106.4165,106.7768,106.369,106.7673,6968.0
2021-05-10 10:25:00,112.58,112.72,112.56,112.69,7738.0,106.7673,106.9001,106.7484,106.8717,7738.0
2021-05-10 10:30:00,112.65,112.83,112.64,112.74,14675.0,106.8337,107.0044,106.8243,106.9191,14675.0
2021-05-10 10:35:00,112.76,112.77,112.61,112.71,8331.0,106.9381,106.9475,106.7958,106.8906,8331.0
2021-05-10 10:40:00,112.71,112.77,112.61,112.65,7356.0,106.8906,106.9475,106.7958,106.8337,7356.0
2021-05-10 10:45:00,112.63,112.78,112.58,112.76,3977.0,106.8148,106.957,106.7673,106.9381,3977.0
2021-05-10 10:50:00,112.74,112.76,112.58,112.62,5567.0,106.9191,106.9381,106.7673,106.8053,5567.0
2021-05-10 10:55:00,112.59,112.6,112.48,112.51,6956.0,106.7768,106.7863,106.6725,106.701,6956.0
2021-05-10 11:00:00,112.48,112.65,112.45,112.65,48438.0,106.6725,106.8337,106.6441,106.8337,48438.0
2021-05-10 11:05:00,112.69,112.95,112.69,112.94,4751.0,106.8717,107.1182,106.8717,107.1088,4751.0
2021-05-10 11:10:00,112.92,113.0,112.89,112.91,7708.0,107.0898,107.1657,107.0613,107.0803,7708.0
2021-05-10 11:15:00,112.91,112.92,112.86,112.88,2637.0,107.0803,107.0898,107.0329,107.0519,2637.0
2021-05-10 11:20:00,112.89,112.89,112.8,112.84,4917.0,107.0613,107.0613,106.976,107.0139,4917.0
2021-05-10 11:25:00,112.86,113.02,112.86,113.02,15091.0,107.0329,107.1846,107.0329,107.1846,15091.0
2021-05-10 11:30:00,113.02,113.22,113.02,113.2,3689.0,107.1846,107.3743,107.1846,107.3553,3689.0
2021-05-10 11:35:00,113.2,113.28,113.17,113.27,6541.0,107.3553,107.4312,107.3269,107.4217,6541.0
2021-05-10 11:40:00,113.27,113.27,113.04,113.07,10978.0,107.4217,107.4217,107.2036,107.2321,10978.0
2021-05-10 11:45:00,113.05,113.05,112.82,112.88,1954.0,107.2131,107.2131,106.995,107.0519,1954.0
2021-05-10 11:50:00,112.85,112.99,112.85,112.96,1310.0,107.0234,107.1562,107.0234,107.1277,1310.0
2021-05-10 11:55:00,113.03,113.03,112.88,112.89,5027.0,107.1941,107.1941,107.0519,107.0613,5027.0
2021-05-10 12:00:00,112.89,112.9,112.8,112.83,2723.0,107.0613,107.0708,106.976,107.0044,2723.0
2021-05-10 12:05:00,112.79,112.79,112.68,112.74,3139.0,106.9665,106.9665,106.8622,106.9191,3139.0
2021-05-10 12:10:00,112.72,112.74,112.63,112.68,2710.0,106.9001,106.9191,106.8148,106.8622,2710.0
2021-05-10 12:15:00,112.7,112.76,112.68,112.74,2738.0,106.8812,106.9381,106.8622,106.9191,2738.0
2021-05-10 12:20:00,112.74,112.78,112.74,112.74,2124.0,106.9191,106.957,106.9191,106.9191,2124.0
2021-05-10 12:25:00,112.69,112.73,112.65,112.66,2463.0,106.8717,106.9096,106.8337,106.8432,2463.0
2021-05-10 12:30:00,112.63,112.7,112.58,112.61,16461.0,106.8148,106.8812,106.7673,106.7958,16461.0
2021-05-10 12:35:00,112.6,112.75,112.6,112.74,11034.0,106.7863,106.9286,106.7863,106.9191,11034.0
2021-05-10 12:40:00,112.73,112.8,112.73,112.75,8509.0,106.9096,106.976,106.9096,106.9286,8509.0
2021-05-10 12:45:00,112.79,112.8,112.63,112.64,3958.0,106.9665,106.976,106.8148,106.8243,3958.0
2021-05-10 12:50:00,112.63,112.66,112.6,112.6,4088.0,106.8148,106.8432,106.7863,106.7863,4088.0
2021-05-10 12:55:00,112.59,112.59,112.5,112.5,3698.0,106.7768,106.7768,106.6915,106.6915,3698.0
2021-05-10 13:00:00,112.51,112.52,112.44,112.46,5170.0,106.701,106.7104,106.6346,106.6535,5170.0
2021-05-10 13:05:00,112.47,112.56,112.42,112.54,4943.0,106.663,106.7484,106.6156,106.7294,4943.0
2021-05-10 13:10:00,112.53,112.57,112.53,112.57,1789.0,106.7199,106.7579,106.7199,106.7579,1789.0
2021-05-10 13:15:00,112.56,112.6,112.52,112.57,6385.0,106.7484,106.7863,106.7104,106.7579,6385.0
2021-05-10 13:20:00,112.55,112.56,112.48,112.48,3424.0,106.7389,106.7484,106.6725,106.6725,3424.0
2021-05-10 13:25:00,112.48,112.53,112.47,112.52,4913.0,106.6725,106.7199,106.663,106.7104,4913.0
2021-05-10 13:30:00,112.51,112.66,112.51,112.63,8771.0,106.701,106.8432,106.701,106.8148,8771.0
2021-05-10 13:35:00,112.65,112.78,112.6,112.78,5422.0,106.8337,106.957,106.7863,106.957,5422.0
2021-05-10 13:40:00,112.77,112.8,112.76,112.78,4639.0,106.9475,106.976,106.9381,106.957,4639.0
2021-05-10 13:45:00,112.78,112.8,112.74,112.76,5639.0,106.957,106.976,106.9191,106.9381,5639.0
2021-05-10 13:50:00,112.77,112.8,112.75,112.77,2562.0,106.9475,106.976,106.9286,106.9475,2562.0
2021-05-10 13:55:00,112.78,112.8,112.69,112.71,8860.0,106.957,106.976,106.8717,106.8906,8860.0
2021-05-10 14:00:00,112.72,112.79,112.72,112.77,4045.0,106.9001,106.9665,106.9001,106.9475,4045.0
2021-05-10 14:05:00,112.78,112.78,112.7,112.72,1978.0,106.957,106.957,106.8812,106.9001,1978.0
2021-05-10 14:10:00,112.78,112.78,112.72,112.74,4224.0,106.957,106.957,106.9001,106.9191,4224.0
2021-05-10 14:15:00,112.73,112.74,112.41,112.45,3121.0,106.9096,106.9191,106.6061,106.6441,3121.0
2021-05-10 14:20:00,112.45,112.5,112.42,112.5,4406.0,106.6441,106.6915,106.6156,106.6915,4406.0
2021-05-10 14:25:00,112.53,112.53,112.46,112.46,2043.0,106.7199,106.7199,106.6535,106.6535,2043.0
2021-05-10 14:30:00,112.45,112.46,112.38,112.44,3690.0,106.6441,106.6535,106.5777,106.6346,3690.0
2021-05-10 14:35:00,112.41,112.45,112.32,112.32,6490.0,106.6061,106.6441,106.5208,106.5208,6490.0
2021-05-10 14:40:00,112.3,112.35,112.27,112.32,4325.0,106.5018,106.5492,106.4734,106.5208,4325.0
2021-05-10 14:45:00,112.32,112.36,112.22,112.26,5065.0,106.5208,106.5587,106.4259,106.4639,5065.0
2021-05-10 14:50:00,112.22,112.26,112.05,112.1,4957.0,106.4259,106.4639,106.2647,106.3121,4957.0
2021-05-10 14:55:00,112.12,112.23,112.1,112.23,5845.0,106.3311,106.4354,106.3121,106.4354,5845.0
2021-05-10 15:00:00,112.22,112.29,112.16,112.16,5026.0,106.4259,106.4923,106.369,106.369,5026.0
2021-05-10 15:05:00,112.16,112.2,112.13,112.19,4379.0,106.369,106.407,106.3406,106.3975,4379.0
2021-05-10 15:10:00,112.21,112.4,112.21,112.35,7355.0,106.4165,106.5966,106.4165,106.5492,7355.0
2021-05-10 15:15:00,112.34,112.38,112.31,112.34,8932.0,106.5397,106.5777,106.5113,106.5397,8932.0
2021-05-10 15:20:00,112.34,112.38,112.23,112.23,7050.0,106.5397,106.5777,106.4354,106.4354,7050.0
2021-05-10 15:25:00,112.23,112.33,112.19,112.31,8461.0,106.4354,106.5303,106.3975,106.5113,8461.0
2021-05-10 15:30:00,112.31,112.41,112.28,112.41,16542.0,106.5113,106.6061,106.4828,106.6061,16542.0
2021-05-10 15:35:00,112.4,112.42,112.3,112.33,13918.0,106.5966,106.6156,106.5018,106.5303,13918.0
2021-05-10 15:40:00,112.33,112.38,112.3,112.34,15553.0,106.5303,106.5777,106.5018,106.5397,15553.0
2021-05-10 15:45:00,112.35,112.37,112.08,112.14,20803.0,106.5492,106.5682,106.2932,106.3501,20803.0
2021-05-10 15:50:00,112.14,112.26,112.06,112.17,41252.0,106.3501,106.4639,106.2742,106.3785,41252.0
2021-05-10 15:55:00,112.16,112.21,112.0,112.05,60447.0,106.369,106.4165,106.2173,106.2647,60447.0
2021-05-11 09:30:00,111.78,112.22,111.22,111.3,23846.0,106.0087,106.4259,105.4776,105.5534,23846.0
2021-05-11 09:35:00,111.5,111.74,111.4,111.4,16211.0,105.7431,105.9707,105.6483,105.6483,16211.0
2021-05-11 09:40:00,111.36,111.53,111.28,111.43,25532.0,105.6103,105.7716,105.5345,105.6767,25532.0
2021-05-11 09:45:00,111.47,111.72,111.41,111.51,9306.0,105.7147,105.9518,105.6578,105.7526,9306.0
2021-05-11 09:50:00,111.53,111.53,111.16,111.17,19023.0,105.7716,105.7716,105.4207,105.4301,19023.0
2021-05-11 09:55:00,111.16,111.28,111.09,111.2,8896.0,105.4207,105.5345,105.3543,105.4586,8896.0
2021-05-11 10:00:00,111.27,111.41,111.25,111.33,15156.0,105.525,105.6578,105.506,105.5819,15156.0
2021-05-11 10:05:00,111.29,111.36,111.21,111.23,12578.0,105.544,105.6103,105.4681,105.4871,12578.0
2021-05-11 10:10:00,111.25,111.25,111.09,111.24,18925.0,105.506,105.506,105.3543,105.4965,18925.0
2021-05-11 10:15:00,111.23,111.32,111.1,111.13,21429.0,105.4871,105.5724,105.3638,105.3922,21429.0
2021-05-11 10:20:00,111.13,111.26,111.03,111.03,23975.0,105.3922,105.5155,105.2974,105.2974,23975.0
2021-05-11 10:25:00,111.0,111.11,110.85,111.04,15731.0,105.2689,105.3732,105.1267,105.3069,15731.0
2021-05-11 10:30:00,111.1,111.12,110.88,111.0,20339.0,105.3638,105.3827,105.1551,105.2689,20339.0
2021-05-11 10:35:00,111.01,111.03,110.84,110.89,12125.0,105.2784,105.2974,105.1172,105.1646,12125.0
2021-05-11 10:40:00,110.88,110.94,110.73,110.77,13795.0,105.1551,105.212,105.0129,105.0508,13795.0
2021-05-11 10:45:00,110.77,111.01,110.73,110.96,42277.0,105.0508,105.2784,105.0129,105.231,42277.0
2021-05-11 10:50:00,110.93,111.05,110.89,111.04,13990.0,105.2025,105.3163,105.1646,105.3069,13990.0
2021-05-11 10:55:00,111.01,111.15,110.98,111.11,6533.0,105.2784,105.4112,105.25,105.3732,6533.0
2021-05-11 11:00:00,111.09,111.14,110.93,110.94,7420.0,105.3543,105.4017,105.2025,105.212,7420.0
2021-05-11 11:05:00,110.87,111.07,110.83,111.03,13803.0,105.1456,105.3353,105.1077,105.2974,13803.0
2021-05-11 11:10:00,111.02,111.02,110.8,110.91,38112.0,105.2879,105.2879,105.0793,105.1836,38112.0
2021-05-11 11:15:00,110.94,111.01,110.74,110.98,36252.0,105.212,105.2784,105.0224,105.25,36252.0
2021-05-11 11:20:00,110.99,111.04,110.96,111.0,5130.0,105.2594,105.3069,105.231,105.2689,5130.0
2021-05-11 11:25:00,111.02,111.08,110.94,111.05,32602.0,105.2879,105.3448,105.212,105.3163,32602.0
2021-05-11 11:30:00,111.12,111.16,111.02,111.15,86114.0,105.3827,105.4207,105.2879,105.4112,86114.0
2021-05-11 11:35:00,111.17,111.18,110.83,110.87,13320.0,105.4301,105.4396,105.1077,105.1456,13320.0
2021-05-11 11:40:00,110.81,110.82,110.58,110.6,3606.0,105.0887,105.0982,104.8706,104.8896,3606.0
2021-05-11 11:45:00,110.61,110.64,110.53,110.6,4831.0,104.8991,104.9275,104.8232,104.8896,4831.0
2021-05-11 11:50:00,110.55,110.67,110.52,110.63,3125.0,104.8422,104.956,104.8137,104.918,3125.0
2021-05-11 11:55:00,110.68,110.71,110.64,110.64,1325.0,104.9654,104.9939,104.9275,104.9275,1325.0
2021-05-11 12:00:00,110.6,110.6,110.38,110.38,5686.0,104.8896,104.8896,104.6809,104.6809,5686.0
2021-05-11 12:05:00,110.38,110.38,110.0,110.0,11355.0,104.6809,104.6809,104.3206,104.3206,11355.0
2021-05-11 12:10:00,110.01,110.01,109.84,109.87,7015.0,104.33,104.33,104.1688,104.1973,7015.0
2021-05-11 12:15:00,109.87,109.88,109.72,109.77,8286.0,104.1973,104.2068,104.055,104.1024,8286.0
2021-05-11 12:20:00,109.78,109.82,109.74,109.82,5856.0,104.1119,104.1499,104.074,104.1499,5856.0
2021-05-11 12:25:00,109.78,109.81,109.65,109.66,2902.0,104.1119,104.1404,103.9886,103.9981,2902.0
2021-05-11 12:30:00,109.65,109.69,109.59,109.67,16996.0,103.9886,104.0266,103.9317,104.0076,16996.0
2021-05-11 12:35:00,109.66,109.8,109.66,109.75,8214.0,103.9981,104.1309,103.9981,104.0835,8214.0
2021-05-11 12:40:00,109.76,109.76,109.62,109.66,7580.0,104.0929,104.0929,103.9602,103.9981,7580.0
2021-05-11 12:45:00,109.67,109.72,109.64,109.71,5351.0,104.0076,104.055,103.9791,104.0455,5351.0
2021-05-11 12:50:00,109.71,109.8,109.65,109.76,22018.0,104.0455,104.1309,103.9886,104.0929,22018.0
2021-05-11 12:55:00,109.76,109.92,109.76,109.92,10544.0,104.0929,104.2447,104.0929,104.2447,10544.0
2021-05-11 13:00:00,109.94,110.03,109.89,110.0,6912.0,104.2637,104.349,104.2162,104.3206,6912.0
2021-05-11 13:05:00,110.0,110.04,109.95,109.98,6162.0,104.3206,104.3585,104.2731,104.3016,6162.0
2021-05-11 13:10:00,110.0,110.04,109.97,109.99,6210.0,104.3206,104.3585,104.2921,104.3111,6210.0
2021-05-11 13:15:00,110.0,110.03,109.92,109.97,5854.0,104.3206,104.349,104.2447,104.2921,5854.0
2021-05-11 13:20:00,109.97,110.01,109.91,109.94,8668.0,104.2921,104.33,104.2352,104.2637,8668.0
2021-05-11 13:25:00,109.95,110.02,109.87,109.98,7060.0,104.2731,104.3395,104.1973,104.3016,7060.0
2021-05-11 13:30:00,109.98,110.09,109.94,110.05,7811.0,104.3016,104.4059,104.2637,104.368,7811.0
2021-05-11 13:35:00,110.05,110.11,110.02,110.11,4222.0,104.368,104.4249,104.3395,104.4249,4222.0
2021-05-11 13:40:00,110.13,110.17,110.06,110.13,3277.0,104.4438,104.4818,104.3775,104.4438,3277.0
2021-05-11 13:45:00,110.13,110.15,110.09,110.14,3723.0,104.4438,104.4628,104.4059,104.4533,3723.0
2021-05-11 13:50:00,110.12,110.12,109.89,109.9,3771.0,104.4344,104.4344,104.2162,104.2257,3771.0
2021-05-11 13:55:00,109.91,110.17,109.91,110.14,4909.0,104.2352,104.4818,104.2352,104.4533,4909.0
2021-05-11 14:00:00,110.16,110.21,110.09,110.13,6346.0,104.4723,104.5197,104.4059,104.4438,6346.0
2021-05-11 14:05:00,110.14,110.17,109.99,110.02,4955.0,104.4533,104.4818,104.3111,104.3395,4955.0
2021-05-11 14:10:00,110.01,110.06,109.94,109.98,5403.0,104.33,104.3775,104.2637,104.3016,5403.0
2021-05-11 14:15:00,109.98,109.98,109.84,109.84,4554.0,104.3016,104.3016,104.1688,104.1688,4554.0
2021-05-11 14:20:00,109.88,109.96,109.85,109.92,5742.0,104.2068,104.2826,104.1783,104.2447,5742.0
2021-05-11 14:25:00,109.89,109.89,109.8,109.86,7103.0,104.2162,104.2162,104.1309,104.1878,7103.0
2021-05-11 14:30:00,109.84,109.85,109.72,109.74,4754.0,104.1688,104.1783,104.055,104.074,4754.0
2021-05-11 14:35:00,109.73,109.8,109.67,109.71,6499.0,104.0645,104.1309,104.0076,104.0455,6499.0
2021-05-11 14:40:00,109.69,109.71,109.65,109.7,5200.0,104.0266,104.0455,103.9886,104.036,5200.0
2021-05-11 14:45:00,109.69,109.75,109.68,109.72,9270.0,104.0266,104.0835,104.0171,104.055,9270.0
2021-05-11 14:50:00,109.7,109.74,109.63,109.66,6444.0,104.036,104.074,103.9697,103.9981,6444.0
2021-05-11 14:55:00,109.69,109.77,109.65,109.77,8716.0,104.0266,104.1024,103.9886,104.1024,8716.0
2021-05-11 15:00:00,109.78,109.78,109.65,109.67,12112.0,104.1119,104.1119,103.9886,104.0076,12112.0
2021-05-11 15:05:00,109.67,109.73,109.64,109.67,11774.0,104.0076,104.0645,103.9791,104.0076,11774.0
2021-05-11 15:10:00,109.67,109.68,109.64,109.64,18172.0,104.0076,104.0171,103.9791,103.9791,18172.0
2021-05-11 15:15:00,109.65,109.86,109.61,109.82,13735.0,103.9886,104.1878,103.9507,104.1499,13735.0
2021-05-11 15:20:00,109.82,109.87,109.72,109.72,7870.0,104.1499,104.1973,104.055,104.055,7870.0
2021-05-11 15:25:00,109.7,109.8,109.7,109.72,10226.0,104.036,104.1309,104.036,104.055,10226.0
2021-05-11 15:30:00,109.7,109.72,109.48,109.48,32962.0,104.036,104.055,103.8274,103.8274,32962.0
2021-05-11 15:35:00,109.47,109.47,109.23,109.23,20658.0,103.8179,103.8179,103.5903,103.5903,20658.0
2021-05-11 15:40:00,109.25,109.35,109.2,109.34,29760.0,103.6093,103.7041,103.5619,103.6946,29760.0
2021-05-11 15:45:00,109.33,109.57,109.33,109.57,20472.0,103.6852,103.9128,103.6852,103.9128,20472.0
2021-05-11 15:50:00,109.63,109.8,109.56,109.69,32032.0,103.9697,104.1309,103.9033,104.0266,32032.0
2021-05-11 15:55:00,109.71,109.91,109.59,109.88,82446.0,104.0455,104.2352,103.9317,104.2068,82446.0
2021-05-12 09:30:00,109.67,110.04,109.58,109.75,6610.0,104.0076,104.3585,103.9222,104.0835,6610.0
2021-05-12 09:35:00,109.66,109.72,109.59,109.59,400.0,103.9981,104.055,103.9317,103.9317,400.0
2021-05-12 09:40:00,109.57,109.61,109.4,109.57,3997.0,103.9128,103.9507,103.7515,103.9128,3997.0
2021-05-12 09:45:00,109.51,109.51,109.1,109.15,2000.0,103.8559,103.8559,103.467,103.5144,2000.0
2021-05-12 09:50:00,109.11,109.2,108.93,108.96,3530.0,103.4765,103.5619,103.3058,103.3343,3530.0
2021-05-12 09:55:00,109.02,109.04,108.91,109.01,4366.0,103.3912,103.4101,103.2868,103.3817,4366.0
2021-05-12 10:00:00,109.0,109.14,108.95,109.08,2836.0,103.3722,103.505,103.3248,103.4481,2836.0
2021-05-12 10:05:00,109.1,109.35,109.1,109.3,2880.0,103.467,103.7041,103.467,103.6567,2880.0
2021-05-12 10:10:00,109.27,109.4,109.24,109.39,3311.0,103.6282,103.7515,103.5998,103.7421,3311.0
2021-05-12 10:15:00,109.39,109.49,109.38,109.47,2348.0,103.7421,103.8369,103.7326,103.8179,2348.0
2021-05-12 10:20:00,109.41,109.59,109.35,109.49,18596.0,103.761,103.9317,103.7041,103.8369,18596.0
2021-05-12 10:25:00,109.49,109.49,109.03,109.05,5236.0,103.8369,103.8369,103.4006,103.4196,5236.0
2021-05-12 10:30:00,109.09,109.09,108.8,108.87,7803.0,103.4575,103.4575,103.1825,103.2489,7803.0
2021-05-12 10:35:00,108.87,109.05,108.82,108.89,5331.0,103.2489,103.4196,103.2015,103.2679,5331.0
2021-05-12 10:40:00,108.87,108.87,108.7,108.81,11848.0,103.2489,103.2489,103.0877,103.192,11848.0
2021-05-12 10:45:00,108.8,108.8,108.62,108.64,3800.0,103.1825,103.1825,103.0118,103.0308,3800.0
2021-05-12 10:50:00,108.67,108.74,108.58,108.65,4779.0,103.0592,103.1256,102.9739,103.0403,4779.0
2021-05-12 10:55:00,108.64,108.86,108.56,108.74,4293.0,103.0308,103.2394,102.9549,103.1256,4293.0
2021-05-12 11:00:00,108.7,108.75,108.58,108.75,6491.0,103.0877,103.1351,102.9739,103.1351,6491.0
2021-05-12 11:05:00,108.72,108.75,108.6,108.61,7638.0,103.1066,103.1351,102.9928,103.0023,7638.0
2021-05-12 11:10:00,108.64,108.76,108.44,108.76,12296.0,103.0308,103.1446,102.8411,103.1446,12296.0
2021-05-12 11:15:00,108.77,108.77,108.6,108.67,3816.0,103.1541,103.1541,102.9928,103.0592,3816.0
2021-05-12 11:20:00,108.65,108.75,108.57,108.6,4064.0,103.0403,103.1351,102.9644,102.9928,4064.0
2021-05-12 11:25:00,108.63,108.79,108.58,108.79,4537.0,103.0213,103.173,102.9739,103.173,4537.0
2021-05-12 11:30:00,108.85,108.92,108.74,108.78,4492.0,103.2299,103.2963,103.1256,103.1635,4492.0
2021-05-12 11:35:00,108.75,108.76,108.68,108.73,4142.0,103.1351,103.1446,103.0687,103.1161,4142.0
2021-05-12 11:40:00,108.72,108.92,108.7,108.88,2514.0,103.1066,103.2963,103.0877,103.2584,2514.0
2021-05-12 11:45:00,108.88,108.91,108.78,108.8,2613.0,103.2584,103.2868,103.1635,103.1825,2613.0
2021-05-12 11:50:00,108.77,108.77,108.6,108.68,4578.0,103.1541,103.1541,102.9928,103.0687,4578.0
2021-05-12 11:55:00,108.6,108.65,108.53,108.6,10623.0,102.9928,103.0403,102.9265,102.9928,10623.0
2021-05-12 12:00:00,108.62,108.78,108.6,108.78,9685.0,103.0118,103.1635,102.9928,103.1635,9685.0
2021-05-12 12:05:00,108.79,109.01,108.79,108.93,19034.0,103.173,103.3817,103.173,103.3058,19034.0
2021-05-12 12:10:00,108.93,108.96,108.86,108.9,19816.0,103.3058,103.3343,103.2394,103.2774,19816.0
2021-05-12 12:15:00,108.9,108.96,108.85,108.96,11894.0,103.2774,103.3343,103.2299,103.3343,11894.0
2021-05-12 12:20:00,108.95,109.02,108.9,109.01,7613.0,103.3248,103.3912,103.2774,103.3817,7613.0
2021-05-12 12:25:00,109.02,109.05,108.96,109.02,5323.0,103.3912,103.4196,103.3343,103.3912,5323.0
2021-05-12 12:30:00,109.02,109.02,108.84,108.89,9370.0,103.3912,103.3912,103.2205,103.2679,9370.0
2021-05-12 12:35:00,108.89,108.91,108.78,108.78,4843.0,103.2679,103.2868,103.1635,103.1635,4843.0
2021-05-12 12:40:00,108.82,108.84,108.75,108.82,5182.0,103.2015,103.2205,103.1351,103.2015,5182.0
2021-05-12 12:45:00,108.74,108.85,108.74,108.81,2866.0,103.1256,103.2299,103.1256,103.192,2866.0
2021-05-12 12:50:00,108.8,108.89,108.76,108.87,3538.0,103.1825,103.2679,103.1446,103.2489,3538.0
2021-05-12 12:55:00,108.86,108.88,108.76,108.84,37538.0,103.2394,103.2584,103.1446,103.2205,37538.0
2021-05-12 13:00:00,108.87,108.87,108.71,108.81,17063.0,103.2489,103.2489,103.0972,103.192,17063.0
2021-05-12 13:05:00,108.84,108.85,108.69,108.69,5846.0,103.2205,103.2299,103.0782,103.0782,5846.0
2021-05-12 13:10:00,108.65,108.68,108.61,108.64,5019.0,103.0403,103.0687,103.0023,103.0308,5019.0
2021-05-12 13:15:00,108.63,108.64,108.55,108.6,10367.0,103.0213,103.0308,102.9454,102.9928,10367.0
2021-05-12 13:20:00,108.56,108.63,108.54,108.63,8135.0,102.9549,103.0213,102.9359,103.0213,8135.0
2021-05-12 13:25:00,108.61,108.65,108.57,108.63,7299.0,103.0023,103.0403,102.9644,103.0213,7299.0
2021-05-12 13:30:00,108.63,108.68,108.57,108.59,6222.0,103.0213,103.0687,102.9644,102.9834,6222.0
2021-05-12 13:35:00,108.59,108.68,108.57,108.62,14172.0,102.9834,103.0687,102.9644,103.0118,14172.0
2021-05-12 13:40:00,108.6,108.61,108.42,108.45,5571.0,102.9928,103.0023,102.8221,102.8506,5571.0
2021-05-12 13:45:00,108.48,108.48,108.32,108.37,7580.0,102.879,102.879,102.7273,102.7747,7580.0
2021-05-12 13:50:00,108.32,108.48,108.32,108.46,7809.0,102.7273,102.879,102.7273,102.8601,7809.0
2021-05-12 13:55:00,108.45,108.74,108.45,108.71,14617.0,102.8506,103.1256,102.8506,103.0972,14617.0
2021-05-12 14:00:00,108.74,108.77,108.66,108.66,6586.0,103.1256,103.1541,103.0497,103.0497,6586.0
2021-05-12 14:05:00,108.63,108.72,108.62,108.67,6720.0,103.0213,103.1066,103.0118,103.0592,6720.0
2021-05-12 14:10:00,108.66,108.66,108.54,108.6,6267.0,103.0497,103.0497,102.9359,102.9928,6267.0
2021-05-12 14:15:00,108.58,108.59,108.46,108.49,4066.0,102.9739,102.9834,102.8601,102.8885,4066.0
2021-05-12 14:20:00,108.49,108.55,108.45,108.55,4442.0,102.8885,102.9454,102.8506,102.9454,4442.0
2021-05-12 14:25:00,108.53,108.56,108.43,108.44,3592.0,102.9265,102.9549,102.8316,102.8411,3592.0
2021-05-12 14:30:00,108.42,108.6,108.33,108.58,6741.0,102.8221,102.9928,102.7368,102.9739,6741.0
2021-05-12 14:35:00,108.57,108.65,108.49,108.65,4020.0,102.9644,103.0403,102.8885,103.0403,4020.0
2021-05-12 14:40:00,108.64,108.79,108.61,108.71,5426.0,103.0308,103.173,103.0023,103.0972,5426.0
2021-05-12 14:45:00,108.71,108.82,108.7,108.76,6278.0,103.0972,103.2015,103.0877,103.1446,6278.0
2021-05-12 14:50:00,108.79,108.87,108.79,108.83,2373.0,103.173,103.2489,103.173,103.211,2373.0
2021-05-12 14:55:00,108.86,108.93,108.78,108.92,6226.0,103.2394,103.3058,103.1635,103.2963,6226.0
2021-05-12 15:00:00,108.88,108.92,108.82,108.89,4763.0,103.2584,103.2963,103.2015,103.2679,4763.0
2021-05-12 15:05:00,108.89,108.9,108.81,108.81,7983.0,103.2679,103.2774,103.192,103.192,7983.0
2021-05-12 15:10:00,108.8,108.8,108.5,108.57,10319.0,103.1825,103.1825,102.898,102.9644,10319.0
2021-05-12 15:15:00,108.56,108.58,108.52,108.52,4531.0,102.9549,102.9739,102.917,102.917,4531.0
2021-05-12 15:20:00,108.54,108.55,108.3,108.3,5724.0,102.9359,102.9454,102.7083,102.7083,5724.0
2021-05-12 15:25:00,108.3,108.31,108.19,108.23,11364.0,102.7083,102.7178,102.604,102.6419,11364.0
2021-05-12 15:30:00,108.19,108.19,108.01,108.03,12558.0,102.604,102.604,102.4333,102.4523,12558.0
2021-05-12 15:35:00,108.02,108.02,107.85,107.94,12761.0,102.4428,102.4428,102.2816,102.3669,12761.0
2021-05-12 15:40:00,107.95,108.15,107.89,108.13,11440.0,102.3764,102.5661,102.3195,102.5471,11440.0
2021-05-12 15:45:00,108.12,108.22,108.03,108.08,18276.0,102.5376,102.6325,102.4523,102.4997,18276.0
2021-05-12 15:50:00,108.07,108.07,107.86,107.88,38884.0,102.4902,102.4902,102.291,102.31,38884.0
2021-05-12 15:55:00,107.89,108.06,107.81,107.83,81622.0,102.3195,102.4807,102.2436,102.2626,81622.0
2021-05-13 09:30:00,108.24,108.51,107.86,108.39,10772.0,102.6514,102.9075,102.291,102.7937,10772.0
2021-05-13 09:35:00,108.44,108.72,108.35,108.67,5286.0,102.8411,103.1066,102.7557,103.0592,5286.0
2021-05-13 09:40:00,108.71,108.83,108.69,108.71,4077.0,103.0972,103.211,103.0782,103.0972,4077.0
2021-05-13 09:45:00,108.66,109.0,108.66,108.89,2485.0,103.0497,103.3722,103.0497,103.2679,2485.0
2021-05-13 09:50:00,108.88,109.07,108.86,108.86,2212.0,103.2584,103.4386,103.2394,103.2394,2212.0
2021-05-13 09:55:00,108.88,108.88,108.77,108.79,2253.0,103.2584,103.2584,103.1541,103.173,2253.0
2021-05-13 10:00:00,108.85,109.19,108.85,109.16,6498.0,103.2299,103.5524,103.2299,103.5239,6498.0
2021-05-13 10:05:00,109.21,109.21,108.98,109.05,2000.0,103.5713,103.5713,103.3532,103.4196,2000.0
2021-05-13 10:10:00,109.05,109.21,109.05,109.14,3693.0,103.4196,103.5713,103.4196,103.505,3693.0
2021-05-13 10:15:00,109.24,109.48,109.2,109.42,5105.0,103.5998,103.8274,103.5619,103.7705,5105.0
2021-05-13 10:20:00,109.4,109.5,109.4,109.43,2747.0,103.7515,103.8464,103.7515,103.78,2747.0
2021-05-13 10:25:00,109.4,109.47,109.37,109.42,3096.0,103.7515,103.8179,103.7231,103.7705,3096.0
2021-05-13 10:30:00,109.46,109.67,109.46,109.51,5701.0,103.8084,104.0076,103.8084,103.8559,5701.0
2021-05-13 10:35:00,109.54,109.6,109.49,109.49,2101.0,103.8843,103.9412,103.8369,103.8369,2101.0
2021-05-13 10:40:00,109.56,109.63,109.53,109.61,3597.0,103.9033,103.9697,103.8748,103.9507,3597.0
2021-05-13 10:45:00,109.67,109.77,109.67,109.72,1880.0,104.0076,104.1024,104.0076,104.055,1880.0
2021-05-13 10:50:00,109.71,109.77,109.68,109.73,4666.0,104.0455,104.1024,104.0171,104.0645,4666.0
2021-05-13 10:55:00,109.76,109.9,109.7,109.88,1956.0,104.0929,104.2257,104.036,104.2068,1956.0
2021-05-13 11:00:00,109.89,109.96,109.82,109.89,10550.0,104.2162,104.2826,104.1499,104.2162,10550.0
2021-05-13 11:05:00,109.9,109.95,109.76,109.76,5953.0,104.2257,104.2731,104.0929,104.0929,5953.0
2021-05-13 11:10:00,109.79,109.92,109.75,109.9,2915.0,104.1214,104.2447,104.0835,104.2257,2915.0
2021-05-13 11:15:00,109.82,109.95,109.82,109.93,1675.0,104.1499,104.2731,104.1499,104.2542,1675.0
2021-05-13 11:20:00,109.9,109.92,109.84,109.91,3120.0,104.2257,104.2447,104.1688,104.2352,3120.0
2021-05-13 11:25:00,109.86,109.86,109.71,109.71,2291.0,104.1878,104.1878,104.0455,104.0455,2291.0
2021-05-13 11:30:00,109.79,109.91,109.69,109.86,3062.0,104.1214,104.2352,104.0266,104.1878,3062.0
2021-05-13 11:35:00,109.83,109.94,109.83,109.92,4660.0,104.1593,104.2637,104.1593,104.2447,4660.0
2021-05-13 11:40:00,109.93,109.97,109.91,109.93,3166.0,104.2542,104.2921,104.2352,104.2542,3166.0
2021-05-13 11:45:00,109.93,109.97,109.88,109.97,5523.0,104.2542,104.2921,104.2068,104.2921,5523.0
2021-05-13 11:50:00,109.94,110.12,109.94,110.1,4414.0,104.2637,104.4344,104.2637,104.4154,4414.0
2021-05-13 11:55:00,110.12,110.13,110.05,110.06,1400.0,104.4344,104.4438,104.368,104.3775,1400.0
2021-05-13 12:00:00,110.11,110.37,110.11,110.34,3303.0,104.4249,104.6715,104.4249,104.643,3303.0
2021-05-13 12:05:00,110.36,110.48,110.33,110.48,1511.0,104.662,104.7758,104.6335,104.7758,1511.0
2021-05-13 12:10:00,110.47,110.48,110.32,110.32,2423.0,104.7663,104.7758,104.624,104.624,2423.0
2021-05-13 12:15:00,110.33,110.39,110.3,110.33,4588.0,104.6335,104.6904,104.6051,104.6335,4588.0
2021-05-13 12:20:00,110.28,110.3,110.25,110.26,2001.0,104.5861,104.6051,104.5577,104.5671,2001.0
2021-05-13 12:25:00,110.26,110.33,110.26,110.3,1795.0,104.5671,104.6335,104.5671,104.6051,1795.0
2021-05-13 12:30:00,110.31,110.38,110.29,110.33,2154.0,104.6146,104.6809,104.5956,104.6335,2154.0
2021-05-13 12:35:00,110.36,110.41,110.36,110.39,5260.0,104.662,104.7094,104.662,104.6904,5260.0
2021-05-13 12:40:00,110.36,110.41,110.33,110.39,4931.0,104.662,104.7094,104.6335,104.6904,4931.0
2021-05-13 12:45:00,110.4,110.45,110.39,110.45,4119.0,104.6999,104.7473,104.6904,104.7473,4119.0
2021-05-13 12:50:00,110.48,110.5,110.38,110.38,6045.0,104.7758,104.7947,104.6809,104.6809,6045.0
2021-05-13 12:55:00,110.4,110.48,110.39,110.46,6592.0,104.6999,104.7758,104.6904,104.7568,6592.0
2021-05-13 13:00:00,110.44,110.44,110.32,110.38,3926.0,104.7378,104.7378,104.624,104.6809,3926.0
2021-05-13 13:05:00,110.4,110.42,110.36,110.4,4355.0,104.6999,104.7189,104.662,104.6999,4355.0
2021-05-13 13:10:00,110.4,110.43,110.36,110.4,3931.0,104.6999,104.7284,104.662,104.6999,3931.0
2021-05-13 13:15:00,110.45,110.46,110.34,110.34,2130.0,104.7473,104.7568,104.643,104.643,2130.0
2021-05-13 13:20:00,110.39,110.4,110.31,110.35,1638.0,104.6904,104.6999,104.6146,104.6525,1638.0
2021-05-13 13:25:00,110.34,110.4,110.29,110.4,2411.0,104.643,104.6999,104.5956,104.6999,2411.0
2021-05-13 13:30:00,110.37,110.43,110.27,110.27,2041.0,104.6715,104.7284,104.5766,104.5766,2041.0
2021-05-13 13:35:00,110.28,110.3,110.21,110.29,2572.0,104.5861,104.6051,104.5197,104.5956,2572.0
2021-05-13 13:40:00,110.27,110.41,110.22,110.41,3604.0,104.5766,104.7094,104.5292,104.7094,3604.0
2021-05-13 13:45:00,110.4,110.41,110.19,110.22,6572.0,104.6999,104.7094,104.5007,104.5292,6572.0
2021-05-13 13:50:00,110.23,110.33,110.23,110.29,1956.0,104.5387,104.6335,104.5387,104.5956,1956.0
2021-05-13 13:55:00,110.31,110.31,110.27,110.27,500.0,104.6146,104.6146,104.5766,104.5766,500.0
2021-05-13 14:00:00,110.28,110.47,110.28,110.45,3213.0,104.5861,104.7663,104.5861,104.7473,3213.0
2021-05-13 14:05:00,110.45,110.57,110.43,110.44,3637.0,104.7473,104.8611,104.7284,104.7378,3637.0
2021-05-13 14:10:00,110.43,110.55,110.43,110.55,3078.0,104.7284,104.8422,104.7284,104.8422,3078.0
2021-05-13 14:15:00,110.47,110.52,110.41,110.52,3311.0,104.7663,104.8137,104.7094,104.8137,3311.0
2021-05-13 14:20:00,110.52,110.68,110.52,110.68,2951.0,104.8137,104.9654,104.8137,104.9654,2951.0
2021-05-13 14:25:00,110.67,110.7,110.52,110.62,5911.0,104.956,104.9844,104.8137,104.9085,5911.0
2021-05-13 14:30:00,110.61,110.63,110.56,110.58,2165.0,104.8991,104.918,104.8516,104.8706,2165.0
2021-05-13 14:35:00,110.58,110.62,110.47,110.51,4692.0,104.8706,104.9085,104.7663,104.8042,4692.0
2021-05-13 14:40:00,110.51,110.52,110.47,110.48,3776.0,104.8042,104.8137,104.7663,104.7758,3776.0
2021-05-13 14:45:00,110.47,110.48,110.4,110.45,3450.0,104.7663,104.7758,104.6999,104.7473,3450.0
2021-05-13 14:50:00,110.44,110.48,110.38,110.48,1976.0,104.7378,104.7758,104.6809,104.7758,1976.0
2021-05-13 14:55:00,110.49,110.58,110.47,110.57,3785.0,104.7853,104.8706,104.7663,104.8611,3785.0
2021-05-13 15:00:00,110.55,110.7,110.55,110.6,5281.0,104.8422,104.9844,104.8422,104.8896,5281.0
2021-05-13 15:05:00,110.6,110.65,110.51,110.54,4033.0,104.8896,104.937,104.8042,104.8327,4033.0
2021-05-13 15:10:00,110.56,110.59,110.49,110.5,2261.0,104.8516,104.8801,104.7853,104.7947,2261.0
2021-05-13 15:15:00,110.49,110.58,110.49,110.52,2261.0,104.7853,104.8706,104.7853,104.8137,2261.0
2021-05-13 15:20:00,110.5,110.56,110.47,110.56,4143.0,104.7947,104.8516,104.7663,104.8516,4143.0
2021-05-13 15:25:00,110.62,110.63,110.49,110.52,8676.0,104.9085,104.918,104.7853,104.8137,8676.0
2021-05-13 15:30:00,110.53,110.61,110.52,110.56,4851.0,104.8232,104.8991,104.8137,104.8516,4851.0
2021-05-13 15:35:00,110.52,110.52,110.36,110.41,12883.0,104.8137,104.8137,104.662,104.7094,12883.0
2021-05-13 15:40:00,110.4,110.47,110.36,110.45,13760.0,104.6999,104.7663,104.662,104.7473,13760.0
2021-05-13 15:45:00,110.44,110.58,110.42,110.52,13674.0,104.7378,104.8706,104.7189,104.8137,13674.0
2021-05-13 15:50:00,110.51,110.57,110.31,110.36,26164.0,104.8042,104.8611,104.6146,104.662,26164.0
2021-05-13 15:55:00,110.35,110.35,110.23,110.27,52651.0,104.6525,104.6525,104.5387,104.5766,52651.0
2021-05-14 09:30:00,110.66,111.14,110.52,110.57,16025.0,104.9465,105.4017,104.8137,104.8611,16025.0
2021-05-14 09:35:00,110.5,110.62,110.34,110.59,1316.0,104.7947,104.9085,104.643,104.8801,1316.0
2021-05-14 09:40:00,110.68,111.11,110.68,111.11,1951.0,104.9654,105.3732,104.9654,105.3732,1951.0
2021-05-14 09:45:00,111.11,111.2,111.02,111.2,922.0,105.3732,105.4586,105.2879,105.4586,922.0
2021-05-14 09:50:00,111.11,111.15,110.95,110.97,2411.0,105.3732,105.4112,105.2215,105.2405,2411.0
2021-05-14 09:55:00,110.96,110.96,110.73,110.82,1500.0,105.231,105.231,105.0129,105.0982,1500.0
2021-05-14 10:00:00,110.98,110.98,110.72,110.72,1472.0,105.25,105.25,105.0034,105.0034,1472.0
2021-05-14 10:05:00,110.75,110.75,110.48,110.48,3213.0,105.0318,105.0318,104.7758,104.7758,3213.0
2021-05-14 10:10:00,110.46,110.56,110.43,110.43,3338.0,104.7568,104.8516,104.7284,104.7284,3338.0
2021-05-14 10:15:00,110.45,110.54,110.43,110.49,6606.0,104.7473,104.8327,104.7284,104.7853,6606.0
2021-05-14 10:20:00,110.47,110.65,110.47,110.64,2903.0,104.7663,104.937,104.7663,104.9275,2903.0
2021-05-14 10:25:00,110.66,110.69,110.41,110.41,3943.0,104.9465,104.9749,104.7094,104.7094,3943.0
2021-05-14 10:30:00,110.42,110.45,110.35,110.35,4515.0,104.7189,104.7473,104.6525,104.6525,4515.0
2021-05-14 10:35:00,110.34,110.43,110.33,110.33,14363.0,104.643,104.7284,104.6335,104.6335,14363.0
2021-05-14 10:40:00,110.34,110.41,110.24,110.28,13753.0,104.643,104.7094,104.5482,104.5861,13753.0
2021-05-14 10:45:00,110.38,110.76,110.37,110.73,13517.0,104.6809,105.0413,104.6715,105.0129,13517.0
2021-05-14 10:50:00,110.69,110.82,110.69,110.82,3593.0,104.9749,105.0982,104.9749,105.0982,3593.0
2021-05-14 10:55:00,110.82,110.96,110.77,110.92,4236.0,105.0982,105.231,105.0508,105.1931,4236.0
2021-05-14 11:00:00,110.92,111.0,110.82,110.93,8189.0,105.1931,105.2689,105.0982,105.2025,8189.0
2021-05-14 11:05:00,110.93,110.98,110.89,110.96,2632.0,105.2025,105.25,105.1646,105.231,2632.0
2021-05-14 11:10:00,110.97,110.97,110.83,110.92,3768.0,105.2405,105.2405,105.1077,105.1931,3768.0
2021-05-14 11:15:00,110.98,111.02,110.92,111.02,1114.0,105.25,105.2879,105.1931,105.2879,1114.0
2021-05-14 11:20:00,111.01,111.02,110.95,110.97,3434.0,105.2784,105.2879,105.2215,105.2405,3434.0
2021-05-14 11:25:00,110.97,110.98,110.92,110.94,1881.0,105.2405,105.25,105.1931,105.212,1881.0
2021-05-14 11:30:00,110.96,110.99,110.86,110.96,3656.0,105.231,105.2594,105.1362,105.231,3656.0
2021-05-14 11:35:00,110.96,111.08,110.96,111.08,2300.0,105.231,105.3448,105.231,105.3448,2300.0
2021-05-14 11:40:00,111.07,111.16,111.07,111.14,3450.0,105.3353,105.4207,105.3353,105.4017,3450.0
2021-05-14 11:45:00,111.11,111.14,111.06,111.06,3100.0,105.3732,105.4017,105.3258,105.3258,3100.0
2021-05-14 11:50:00,111.06,111.06,110.96,111.0,3713.0,105.3258,105.3258,105.231,105.2689,3713.0
2021-05-14 11:55:00,111.02,111.04,111.0,111.0,6174.0,105.2879,105.3069,105.2689,105.2689,6174.0
2021-05-14 12:00:00,111.05,111.05,111.0,111.01,3174.0,105.3163,105.3163,105.2689,105.2784,3174.0
2021-05-14 12:05:00,110.98,111.04,110.98,111.03,5451.0,105.25,105.3069,105.25,105.2974,5451.0
2021-05-14 12:10:00,110.93,111.07,110.93,111.07,2580.0,105.2025,105.3353,105.2025,105.3353,2580.0
2021-05-14 12:15:00,111.06,111.08,111.01,111.05,2355.0,105.3258,105.3448,105.2784,105.3163,2355.0
2021-05-14 12:20:00,111.04,111.08,111.02,111.08,1428.0,105.3069,105.3448,105.2879,105.3448,1428.0
2021-05-14 12:25:00,111.14,111.16,111.1,111.16,2104.0,105.4017,105.4207,105.3638,105.4207,2104.0
2021-05-14 12:30:00,111.2,111.21,111.18,111.21,706.0,105.4586,105.4681,105.4396,105.4681,706.0
2021-05-14 12:35:00,111.25,111.25,111.16,111.17,3949.0,105.506,105.506,105.4207,105.4301,3949.0
2021-05-14 12:40:00,111.18,111.24,111.17,111.23,3361.0,105.4396,105.4965,105.4301,105.4871,3361.0
2021-05-14 12:45:00,111.23,111.27,111.21,111.24,1551.0,105.4871,105.525,105.4681,105.4965,1551.0
2021-05-14 12:50:00,111.21,111.29,111.21,111.25,3106.0,105.4681,105.544,105.4681,105.506,3106.0
2021-05-14 12:55:00,111.24,111.28,111.19,111.28,2508.0,105.4965,105.5345,105.4491,105.5345,2508.0
2021-05-14 13:00:00,111.3,111.4,111.3,111.4,2126.0,105.5534,105.6483,105.5534,105.6483,2126.0
2021-05-14 13:05:00,111.37,111.39,111.3,111.32,5158.0,105.6198,105.6388,105.5534,105.5724,5158.0
2021-05-14 13:10:00,111.34,111.34,111.24,111.28,3603.0,105.5914,105.5914,105.4965,105.5345,3603.0
2021-05-14 13:15:00,111.29,111.33,111.24,111.29,2689.0,105.544,105.5819,105.4965,105.544,2689.0
2021-05-14 13:20:00,111.27,111.35,111.26,111.34,4398.0,105.525,105.6009,105.5155,105.5914,4398.0
2021-05-14 13:25:00,111.35,111.36,111.26,111.28,2687.0,105.6009,105.6103,105.5155,105.5345,2687.0
2021-05-14 13:30:00,111.29,111.36,111.29,111.34,2346.0,105.544,105.6103,105.544,105.5914,2346.0
2021-05-14 13:35:00,111.34,111.37,111.33,111.37,1480.0,105.5914,105.6198,105.5819,105.6198,1480.0
2021-05-14 13:40:00,111.37,111.45,111.36,111.41,2344.0,105.6198,105.6957,105.6103,105.6578,2344.0
2021-05-14 13:45:00,111.41,111.43,111.28,111.3,3474.0,105.6578,105.6767,105.5345,105.5534,3474.0
2021-05-14 13:50:00,111.31,111.32,111.27,111.28,3249.0,105.5629,105.5724,105.525,105.5345,3249.0
2021-05-14 13:55:00,111.3,111.37,111.3,111.37,2643.0,105.5534,105.6198,105.5534,105.6198,2643.0
2021-05-14 14:00:00,111.35,111.35,111.31,111.33,2087.0,105.6009,105.6009,105.5629,105.5819,2087.0
2021-05-14 14:05:00,111.34,111.41,111.34,111.41,4420.0,105.5914,105.6578,105.5914,105.6578,4420.0
2021-05-14 14:10:00,111.42,111.47,111.38,111.45,4750.0,105.6672,105.7147,105.6293,105.6957,4750.0
2021-05-14 14:15:00,111.42,111.48,111.41,111.46,4035.0,105.6672,105.7241,105.6578,105.7052,4035.0
2021-05-14 14:20:00,111.45,111.46,111.33,111.37,6976.0,105.6957,105.7052,105.5819,105.6198,6976.0
2021-05-14 14:25:00,111.37,111.37,111.32,111.37,5254.0,105.6198,105.6198,105.5724,105.6198,5254.0
2021-05-14 14:30:00,111.39,111.49,111.37,111.45,4017.0,105.6388,105.7336,105.6198,105.6957,4017.0
2021-05-14 14:35:00,111.46,111.49,111.33,111.37,4662.0,105.7052,105.7336,105.5819,105.6198,4662.0
2021-05-14 14:40:00,111.36,111.38,111.35,111.38,2801.0,105.6103,105.6293,105.6009,105.6293,2801.0
2021-05-14 14:45:00,111.38,111.43,111.35,111.4,5950.0,105.6293,105.6767,105.6009,105.6483,5950.0
2021-05-14 14:50:00,111.4,111.45,111.37,111.38,7223.0,105.6483,105.6957,105.6198,105.6293,7223.0
2021-05-14 14:55:00,111.4,111.42,111.3,111.38,4488.0,105.6483,105.6672,105.5534,105.6293,4488.0
2021-05-14 15:00:00,111.37,111.44,111.37,111.43,5084.0,105.6198,105.6862,105.6198,105.6767,5084.0
2021-05-14 15:05:00,111.47,111.52,111.47,111.51,3782.0,105.7147,105.7621,105.7147,105.7526,3782.0
2021-05-14 15:10:00,111.49,111.55,111.45,111.53,9370.0,105.7336,105.7905,105.6957,105.7716,9370.0
2021-05-14 15:15:00,111.55,111.58,111.49,111.5,3535.0,105.7905,105.819,105.7336,105.7431,3535.0
2021-05-14 15:20:00,111.48,111.54,111.47,111.49,3587.0,105.7241,105.781,105.7147,105.7336,3587.0
2021-05-14 15:25:00,111.47,111.51,111.46,111.48,3380.0,105.7147,105.7526,105.7052,105.7241,3380.0
2021-05-14 15:30:00,111.44,111.47,111.35,111.4,14168.0,105.6862,105.7147,105.6009,105.6483,14168.0
2021-05-14 15:35:00,111.41,111.44,111.31,111.32,11877.0,105.6578,105.6862,105.5629,105.5724,11877.0
2021-05-14 15:40:00,111.33,111.38,111.25,111.31,9162.0,105.5819,105.6293,105.506,105.5629,9162.0
2021-05-14 15:45:00,111.3,111.38,111.26,111.31,9991.0,105.5534,105.6293,105.5155,105.5629,9991.0
2021-05-14 15:50:00,111.3,111.4,111.25,111.36,13695.0,105.5534,105.6483,105.506,105.6103,13695.0
2021-05-14 15:55:00,111.36,111.39,111.09,111.1,39109.0,105.6103,105.6388,105.3543,105.3638,39109.0
2021-05-17 09:30:00,110.98,111.57,110.98,111.47,19421.0,105.25,105.8095,105.25,105.7147,19421.0
2021-05-17 09:35:00,111.46,111.47,111.15,111.21,1409.0,105.7052,105.7147,105.4112,105.4681,1409.0
2021-05-17 09:40:00,111.22,111.22,111.04,111.07,500.0,105.4776,105.4776,105.3069,105.3353,500.0
2021-05-17 09:45:00,111.0,111.0,110.72,110.72,3420.0,105.2689,105.2689,105.0034,105.0034,3420.0
2021-05-17 09:50:00,110.7,110.73,110.56,110.7,5652.0,104.9844,105.0129,104.8516,104.9844,5652.0
2021-05-17 09:55:00,110.66,110.84,110.65,110.72,4000.0,104.9465,105.1172,104.937,105.0034,4000.0
2021-05-17 10:00:00,110.73,110.73,110.49,110.54,8505.0,105.0129,105.0129,104.7853,104.8327,8505.0
2021-05-17 10:05:00,110.51,110.62,110.35,110.35,4277.0,104.8042,104.9085,104.6525,104.6525,4277.0
2021-05-17 10:10:00,110.33,110.37,110.13,110.2,8487.0,104.6335,104.6715,104.4438,104.5102,8487.0
2021-05-17 10:15:00,110.17,110.26,110.12,110.19,5004.0,104.4818,104.5671,104.4344,104.5007,5004.0
2021-05-17 10:20:00,110.19,110.3,110.12,110.22,6916.0,104.5007,104.6051,104.4344,104.5292,6916.0
2021-05-17 10:25:00,110.23,110.28,110.13,110.13,9240.0,104.5387,104.5861,104.4438,104.4438,9240.0
2021-05-17 10:30:00,110.1,110.11,109.85,109.86,6386.0,104.4154,104.4249,104.1783,104.1878,6386.0
2021-05-17 10:35:00,109.85,110.03,109.83,109.97,4669.0,104.1783,104.349,104.1593,104.2921,4669.0
2021-05-17 10:40:00,109.99,110.0,109.81,109.81,7277.0,104.3111,104.3206,104.1404,104.1404,7277.0
2021-05-17 10:45:00,109.8,109.8,109.71,109.74,7978.0,104.1309,104.1309,104.0455,104.074,7978.0
2021-05-17 10:50:00,109.75,109.86,109.74,109.83,109121.0,104.0835,104.1878,104.074,104.1593,109121.0
2021-05-17 10:55:00,109.83,109.88,109.78,109.79,5074.0,104.1593,104.2068,104.1119,104.1214,5074.0
2021-05-17 11:00:00,109.78,109.84,109.61,109.84,5898.0,104.1119,104.1688,103.9507,104.1688,5898.0
2021-05-17 11:05:00,109.91,110.03,109.91,109.91,5601.0,104.2352,104.349,104.2352,104.2352,5601.0
2021-05-17 11:10:00,109.89,110.06,109.84,110.06,7299.0,104.2162,104.3775,104.1688,104.3775,7299.0
2021-05-17 11:15:00,110.04,110.04,109.85,109.85,3730.0,104.3585,104.3585,104.1783,104.1783,3730.0
2021-05-17 11:20:00,109.83,109.94,109.83,109.84,3085.0,104.1593,104.2637,104.1593,104.1688,3085.0
2021-05-17 11:25:00,109.78,109.78,109.65,109.65,5566.0,104.1119,104.1119,103.9886,103.9886,5566.0
2021-05-17 11:30:00,109.63,109.66,109.53,109.59,3965.0,103.9697,103.9981,103.8748,103.9317,3965.0
2021-05-17 11:35:00,109.63,109.85,109.63,109.83,10509.0,103.9697,104.1783,103.9697,104.1593,10509.0
2021-05-17 11:40:00,109.82,109.84,109.62,109.68,2715.0,104.1499,104.1688,103.9602,104.0171,2715.0
2021-05-17 11:45:00,109.69,109.78,109.67,109.72,2799.0,104.0266,104.1119,104.0076,104.055,2799.0
2021-05-17 11:50:00,109.7,109.77,109.66,109.77,5130.0,104.036,104.1024,103.9981,104.1024,5130.0
2021-05-17 11:55:00,109.81,109.9,109.77,109.9,2679.0,104.1404,104.2257,104.1024,104.2257,2679.0
2021-05-17 12:00:00,109.88,109.89,109.8,109.83,5364.0,104.2068,104.2162,104.1309,104.1593,5364.0
2021-05-17 12:05:00,109.84,109.84,109.71,109.72,1990.0,104.1688,104.1688,104.0455,104.055,1990.0
2021-05-17 12:10:00,109.72,109.85,109.72,109.85,3996.0,104.055,104.1783,104.055,104.1783,3996.0
2021-05-17 12:15:00,109.84,109.9,109.84,109.85,1860.0,104.1688,104.2257,104.1688,104.1783,1860.0
2021-05-17 12:20:00,109.86,109.89,109.83,109.85,4144.0,104.1878,104.2162,104.1593,104.1783,4144.0
2021-05-17 12:25:00,109.85,109.91,109.85,109.88,2730.0,104.1783,104.2352,104.1783,104.2068,2730.0
2021-05-17 12:30:00,109.9,109.93,109.84,109.92,3553.0,104.2257,104.2542,104.1688,104.2447,3553.0
2021-05-17 12:35:00,109.94,110.02,109.93,110.0,3646.0,104.2637,104.3395,104.2542,104.3206,3646.0
2021-05-17 12:40:00,110.02,110.07,110.02,110.04,29908.0,104.3395,104.3869,104.3395,104.3585,29908.0
2021-05-17 12:45:00,110.04,110.04,109.94,109.95,2919.0,104.3585,104.3585,104.2637,104.2731,2919.0
2021-05-17 12:50:00,109.96,110.03,109.95,110.02,60116.0,104.2826,104.349,104.2731,104.3395,60116.0
2021-05-17 12:55:00,110.02,110.08,110.01,110.08,2493.0,104.3395,104.3964,104.33,104.3964,2493.0
2021-05-17 13:00:00,110.07,110.17,110.07,110.16,2575.0,104.3869,104.4818,104.3869,104.4723,2575.0
2021-05-17 13:05:00,110.15,110.17,110.09,110.13,61576.0,104.4628,104.4818,104.4059,104.4438,61576.0
2021-05-17 13:10:00,110.16,110.3,110.16,110.27,4274.0,104.4723,104.6051,104.4723,104.5766,4274.0
2021-05-17 13:15:00,110.29,110.31,110.18,110.18,4021.0,104.5956,104.6146,104.4913,104.4913,4021.0
2021-05-17 13:20:00,110.19,110.2,110.1,110.15,4030.0,104.5007,104.5102,104.4154,104.4628,4030.0
2021-05-17 13:25:00,110.17,110.28,110.17,110.27,1914.0,104.4818,104.5861,104.4818,104.5766,1914.0
2021-05-17 13:30:00,110.28,110.34,110.25,110.27,3926.0,104.5861,104.643,104.5577,104.5766,3926.0
2021-05-17 13:35:00,110.29,110.38,110.29,110.37,4739.0,104.5956,104.6809,104.5956,104.6715,4739.0
2021-05-17 13:40:00,110.35,110.43,110.32,110.43,6108.0,104.6525,104.7284,104.624,104.7284,6108.0
2021-05-17 13:45:00,110.5,110.5,110.43,110.44,2152.0,104.7947,104.7947,104.7284,104.7378,2152.0
2021-05-17 13:50:00,110.45,110.45,110.37,110.37,3731.0,104.7473,104.7473,104.6715,104.6715,3731.0
2021-05-17 13:55:00,110.36,110.36,110.27,110.36,6199.0,104.662,104.662,104.5766,104.662,6199.0
2021-05-17 14:00:00,110.37,110.39,110.33,110.39,2367.0,104.6715,104.6904,104.6335,104.6904,2367.0
2021-05-17 14:05:00,110.4,110.43,110.33,110.33,3170.0,104.6999,104.7284,104.6335,104.6335,3170.0
2021-05-17 14:10:00,110.33,110.34,110.26,110.29,4829.0,104.6335,104.643,104.5671,104.5956,4829.0
2021-05-17 14:15:00,110.3,110.3,110.23,110.23,4220.0,104.6051,104.6051,104.5387,104.5387,4220.0
2021-05-17 14:20:00,110.25,110.27,110.2,110.22,5936.0,104.5577,104.5766,104.5102,104.5292,5936.0
2021-05-17 14:25:00,110.23,110.33,110.23,110.28,9210.0,104.5387,104.6335,104.5387,104.5861,9210.0
2021-05-17 14:30:00,110.26,110.41,110.26,110.34,6573.0,104.5671,104.7094,104.5671,104.643,6573.0
2021-05-17 14:35:00,110.32,110.33,110.23,110.23,4692.0,104.624,104.6335,104.5387,104.5387,4692.0
2021-05-17 14:40:00,110.25,110.37,110.24,110.35,21705.0,104.5577,104.6715,104.5482,104.6525,21705.0
2021-05-17 14:45:00,110.34,110.34,110.25,110.27,3323.0,104.643,104.643,104.5577,104.5766,3323.0
2021-05-17 14:50:00,110.26,110.34,110.26,110.3,5424.0,104.5671,104.643,104.5671,104.6051,5424.0
2021-05-17 14:55:00,110.28,110.36,110.25,110.35,11919.0,104.5861,104.662,104.5577,104.6525,11919.0
2021-05-17 15:00:00,110.34,110.34,110.28,110.32,7262.0,104.643,104.643,104.5861,104.624,7262.0
2021-05-17 15:05:00,110.31,110.34,110.27,110.32,7818.0,104.6146,104.643,104.5766,104.624,7818.0
2021-05-17 15:10:00,110.32,110.36,110.29,110.29,5471.0,104.624,104.662,104.5956,104.5956,5471.0
2021-05-17 15:15:00,110.29,110.3,110.21,110.25,12409.0,104.5956,104.6051,104.5197,104.5577,12409.0
2021-05-17 15:20:00,110.25,110.33,110.25,110.3,11144.0,104.5577,104.6335,104.5577,104.6051,11144.0
2021-05-17 15:25:00,110.31,110.34,110.27,110.29,10065.0,104.6146,104.643,104.5766,104.5956,10065.0
2021-05-17 15:30:00,110.29,110.29,110.1,110.17,15605.0,104.5956,104.5956,104.4154,104.4818,15605.0
2021-05-17 15:35:00,110.17,110.19,110.08,110.15,20526.0,104.4818,104.5007,104.3964,104.4628,20526.0
2021-05-17 15:40:00,110.14,110.22,110.14,110.17,19914.0,104.4533,104.5292,104.4533,104.4818,19914.0
2021-05-17 15:45:00,110.16,110.24,110.15,110.16,27360.0,104.4723,104.5482,104.4628,104.4723,27360.0
2021-05-17 15:50:00,110.17,110.21,110.08,110.08,34549.0,104.4818,104.5197,104.3964,104.3964,34549.0
2021-05-17 15:55:00,110.07,110.12,110.0,110.04,77877.0,104.3869,104.4344,104.3206,104.3585,77877.0
2021-05-18 09:30:00,109.84,110.05,109.58,109.91,15244.0,104.1688,104.368,103.9222,104.2352,15244.0
2021-05-18 09:35:00,109.87,110.06,109.85,109.9,3453.0,104.1973,104.3775,104.1783,104.2257,3453.0
2021-05-18 09:40:00,109.85,109.89,109.72,109.78,2088.0,104.1783,104.2162,104.055,104.1119,2088.0
2021-05-18 09:45:00,109.82,109.86,109.54,109.56,1697.0,104.1499,104.1878,103.8843,103.9033,1697.0
2021-05-18 09:50:00,109.54,109.61,109.47,109.5,3792.0,103.8843,103.9507,103.8179,103.8464,3792.0
2021-05-18 09:55:00,109.5,109.5,109.29,109.39,2867.0,103.8464,103.8464,103.6472,103.7421,2867.0
2021-05-18 10:00:00,109.4,109.46,109.35,109.41,3260.0,103.7515,103.8084,103.7041,103.761,3260.0
2021-05-18 10:05:00,109.41,109.46,109.31,109.37,3147.0,103.761,103.8084,103.6662,103.7231,3147.0
2021-05-18 10:10:00,109.36,109.36,109.17,109.17,4838.0,103.7136,103.7136,103.5334,103.5334,4838.0
2021-05-18 10:15:00,109.2,109.34,109.14,109.31,4014.0,103.5619,103.6946,103.505,103.6662,4014.0
2021-05-18 10:20:00,109.31,109.36,109.3,109.36,1839.0,103.6662,103.7136,103.6567,103.7136,1839.0
2021-05-18 10:25:00,109.34,109.41,109.3,109.32,2401.0,103.6946,103.761,103.6567,103.6757,2401.0
2021-05-18 10:30:00,109.34,109.42,109.31,109.31,11240.0,103.6946,103.7705,103.6662,103.6662,11240.0
2021-05-18 10:35:00,109.31,109.31,109.13,109.2,4619.0,103.6662,103.6662,103.4955,103.5619,4619.0
2021-05-18 10:40:00,109.2,109.38,109.2,109.29,2444.0,103.5619,103.7326,103.5619,103.6472,2444.0
2021-05-18 10:45:00,109.28,109.43,109.25,109.4,3627.0,103.6377,103.78,103.6093,103.7515,3627.0
2021-05-18 10:50:00,109.42,109.6,109.41,109.5,8403.0,103.7705,103.9412,103.761,103.8464,8403.0
2021-05-18 10:55:00,109.5,109.52,109.43,109.5,7170.0,103.8464,103.8653,103.78,103.8464,7170.0
2021-05-18 11:00:00,109.52,109.83,109.52,109.83,13583.0,103.8653,104.1593,103.8653,104.1593,13583.0
2021-05-18 11:05:00,109.78,109.81,109.67,109.68,5099.0,104.1119,104.1404,104.0076,104.0171,5099.0
2021-05-18 11:10:00,109.68,109.76,109.63,109.75,2895.0,104.0171,104.0929,103.9697,104.0835,2895.0
2021-05-18 11:15:00,109.75,109.81,109.74,109.8,7780.0,104.0835,104.1404,104.074,104.1309,7780.0
2021-05-18 11:20:00,109.78,109.86,109.75,109.85,7117.0,104.1119,104.1878,104.0835,104.1783,7117.0
2021-05-18 11:25:00,109.84,109.92,109.8,109.89,6814.0,104.1688,104.2447,104.1309,104.2162,6814.0
2021-05-18 11:30:00,109.88,110.0,109.86,109.99,4729.0,104.2068,104.3206,104.1878,104.3111,4729.0
2021-05-18 11:35:00,109.98,110.05,109.98,109.99,10748.0,104.3016,104.368,104.3016,104.3111,10748.0
2021-05-18 11:40:00,109.96,109.97,109.86,109.9,17780.0,104.2826,104.2921,104.1878,104.2257,17780.0
2021-05-18 11:45:00,109.89,109.93,109.83,109.93,11942.0,104.2162,104.2542,104.1593,104.2542,11942.0
2021-05-18 11:50:00,109.94,109.94,109.77,109.77,3310.0,104.2637,104.2637,104.1024,104.1024,3310.0
2021-05-18 11:55:00,109.8,109.82,109.72,109.78,2836.0,104.1309,104.1499,104.055,104.1119,2836.0
2021-05-18 12:00:00,109.77,109.89,109.75,109.84,4668.0,104.1024,104.2162,104.0835,104.1688,4668.0
2021-05-18 12:05:00,109.89,109.98,109.89,109.94,2509.0,104.2162,104.3016,104.2162,104.2637,2509.0
2021-05-18 12:10:00,109.96,109.96,109.92,109.95,2045.0,104.2826,104.2826,104.2447,104.2731,2045.0
2021-05-18 12:15:00,109.95,110.06,109.95,110.06,2879.0,104.2731,104.3775,104.2731,104.3775,2879.0
2021-05-18 12:20:00,110.05,110.1,110.05,110.07,2753.0,104.368,104.4154,104.368,104.3869,2753.0
2021-05-18 12:25:00,110.04,110.04,109.94,109.94,3756.0,104.3585,104.3585,104.2637,104.2637,3756.0
2021-05-18 12:30:00,109.94,109.94,109.86,109.88,5152.0,104.2637,104.2637,104.1878,104.2068,5152.0
2021-05-18 12:35:00,109.89,109.96,109.88,109.88,2517.0,104.2162,104.2826,104.2068,104.2068,2517.0
2021-05-18 12:40:00,109.85,109.87,109.8,109.83,2733.0,104.1783,104.1973,104.1309,104.1593,2733.0
2021-05-18 12:45:00,109.84,109.86,109.79,109.86,827.0,104.1688,104.1878,104.1214,104.1878,827.0
2021-05-18 12:50:00,109.86,109.9,109.85,109.9,1967.0,104.1878,104.2257,104.1783,104.2257,1967.0
2021-05-18 12:55:00,109.9,110.04,109.89,110.03,12852.0,104.2257,104.3585,104.2162,104.349,12852.0
2021-05-18 13:00:00,110.04,110.11,110.04,110.07,4145.0,104.3585,104.4249,104.3585,104.3869,4145.0
2021-05-18 13:05:00,110.07,110.07,109.96,110.01,1961.0,104.3869,104.3869,104.2826,104.33,1961.0
2021-05-18 13:10:00,110.01,110.05,110.0,110.03,6138.0,104.33,104.368,104.3206,104.349,6138.0
2021-05-18 13:15:00,110.03,110.06,110.02,110.06,2884.0,104.349,104.3775,104.3395,104.3775,2884.0
2021-05-18 13:20:00,110.07,110.07,109.98,110.06,4116.0,104.3869,104.3869,104.3016,104.3775,4116.0
2021-05-18 13:25:00,110.09,110.09,110.04,110.04,2408.0,104.4059,104.4059,104.3585,104.3585,2408.0
2021-05-18 13:30:00,110.01,110.01,109.92,109.95,2017.0,104.33,104.33,104.2447,104.2731,2017.0
2021-05-18 13:35:00,110.0,110.0,109.95,109.95,4032.0,104.3206,104.3206,104.2731,104.2731,4032.0
2021-05-18 13:40:00,109.94,109.96,109.9,109.96,1969.0,104.2637,104.2826,104.2257,104.2826,1969.0
2021-05-18 13:45:00,109.95,110.02,109.95,110.0,4629.0,104.2731,104.3395,104.2731,104.3206,4629.0
2021-05-18 13:50:00,110.0,110.12,110.0,110.11,4552.0,104.3206,104.4344,104.3206,104.4249,4552.0
2021-05-18 13:55:00,110.11,110.11,110.01,110.02,3284.0,104.4249,104.4249,104.33,104.3395,3284.0
2021-05-18 14:00:00,110.01,110.02,109.94,109.97,3194.0,104.33,104.3395,104.2637,104.2921,3194.0
2021-05-18 14:05:00,109.93,109.95,109.9,109.93,3014.0,104.2542,104.2731,104.2257,104.2542,3014.0
2021-05-18 14:10:00,109.92,109.93,109.88,109.93,2475.0,104.2447,104.2542,104.2068,104.2542,2475.0
2021-05-18 14:15:00,109.92,109.92,109.8,109.82,3491.0,104.2447,104.2447,104.1309,104.1499,3491.0
2021-05-18 14:20:00,109.81,109.81,109.74,109.79,3029.0,104.1404,104.1404,104.074,104.1214,3029.0
2021-05-18 14:25:00,109.77,109.82,109.74,109.82,3889.0,104.1024,104.1499,104.074,104.1499,3889.0
2021-05-18 14:30:00,109.8,109.82,109.73,109.73,4020.0,104.1309,104.1499,104.0645,104.0645,4020.0
2021-05-18 14:35:00,109.76,109.82,109.7,109.78,4713.0,104.0929,104.1499,104.036,104.1119,4713.0
2021-05-18 14:40:00,109.8,109.81,109.73,109.79,7681.0,104.1309,104.1404,104.0645,104.1214,7681.0
2021-05-18 14:45:00,109.79,109.79,109.73,109.76,12893.0,104.1214,104.1214,104.0645,104.0929,12893.0
2021-05-18 14:50:00,109.75,109.8,109.75,109.8,3770.0,104.0835,104.1309,104.0835,104.1309,3770.0
2021-05-18 14:55:00,109.81,109.88,109.75,109.86,13013.0,104.1404,104.2068,104.0835,104.1878,13013.0
2021-05-18 15:00:00,109.86,109.92,109.78,109.9,11529.0,104.1878,104.2447,104.1119,104.2257,11529.0
2021-05-18 15:05:00,109.89,109.89,109.8,109.87,8342.0,104.2162,104.2162,104.1309,104.1973,8342.0
2021-05-18 15:10:00,109.84,109.84,109.76,109.77,3688.0,104.1688,104.1688,104.0929,104.1024,3688.0
2021-05-18 15:15:00,109.78,109.8,109.74,109.8,3767.0,104.1119,104.1309,104.074,104.1309,3767.0
2021-05-18 15:20:00,109.79,109.81,109.76,109.76,3811.0,104.1214,104.1404,104.0929,104.0929,3811.0
2021-05-18 15:25:00,109.77,109.78,109.73,109.73,4874.0,104.1024,104.1119,104.0645,104.0645,4874.0
2021-05-18 15:30:00,109.72,109.76,109.68,109.74,10922.0,104.055,104.0929,104.0171,104.074,10922.0
2021-05-18 15:35:00,109.73,109.73,109.65,109.67,9411.0,104.0645,104.0645,103.9886,104.0076,9411.0
2021-05-18 15:40:00,109.67,109.72,109.65,109.68,6234.0,104.0076,104.055,103.9886,104.0171,6234.0
2021-05-18 15:45:00,109.68,109.68,109.51,109.53,13795.0,104.0171,104.0171,103.8559,103.8748,13795.0
2021-05-18 15:50:00,109.51,109.55,109.39,109.44,23162.0,103.8559,103.8938,103.7421,103.7895,23162.0
2021-05-18 15:55:00,109.47,109.49,109.21,109.22,40949.0,103.8179,103.8369,103.5713,103.5808,40949.0
2021-05-19 09:30:00,108.92,109.09,108.05,108.36,21078.0,103.2963,103.4575,102.4712,102.7652,21078.0
2021-05-19 09:35:00,108.36,108.36,107.52,107.86,5750.0,102.7652,102.7652,101.9686,102.291,5750.0
2021-05-19 09:40:00,107.81,108.03,107.79,107.9,20683.0,102.2436,102.4523,102.2247,102.329,20683.0
2021-05-19 09:45:00,107.82,107.82,107.58,107.59,3683.0,102.2531,102.2531,102.0255,102.035,3683.0
2021-05-19 09:50:00,107.59,107.96,107.59,107.92,3249.0,102.035,102.3859,102.035,102.348,3249.0
2021-05-19 09:55:00,107.92,108.21,107.92,108.21,4980.0,102.348,102.623,102.348,102.623,4980.0
2021-05-19 10:00:00,108.15,108.25,107.99,108.02,3991.0,102.5661,102.6609,102.4143,102.4428,3991.0
2021-05-19 10:05:00,108.04,108.04,107.63,107.63,3902.0,102.4618,102.4618,102.0729,102.0729,3902.0
2021-05-19 10:10:00,107.62,107.62,107.34,107.34,3554.0,102.0634,102.0634,101.7979,101.7979,3554.0
2021-05-19 10:15:00,107.34,107.43,107.29,107.39,6189.0,101.7979,101.8833,101.7505,101.8453,6189.0
2021-05-19 10:20:00,107.37,107.56,107.22,107.22,7788.0,101.8263,102.0065,101.6841,101.6841,7788.0
2021-05-19 10:25:00,107.25,107.5,107.14,107.4,14549.0,101.7125,101.9496,101.6082,101.8548,14549.0
2021-05-19 10:30:00,107.45,107.79,107.44,107.79,4563.0,101.9022,102.2247,101.8927,102.2247,4563.0
2021-05-19 10:35:00,107.76,107.85,107.58,107.59,18004.0,102.1962,102.2816,102.0255,102.035,18004.0
2021-05-19 10:40:00,107.54,107.54,107.13,107.25,5664.0,101.9876,101.9876,101.5987,101.7125,5664.0
2021-05-19 10:45:00,107.29,107.31,107.16,107.29,3512.0,101.7505,101.7694,101.6272,101.7505,3512.0
2021-05-19 10:50:00,107.26,107.75,107.26,107.71,60658.0,101.722,102.1867,101.722,102.1488,60658.0
2021-05-19 10:55:00,107.71,107.72,107.47,107.53,11700.0,102.1488,102.1583,101.9212,101.9781,11700.0
2021-05-19 11:00:00,107.51,107.54,107.43,107.44,4933.0,101.9591,101.9876,101.8833,101.8927,4933.0
2021-05-19 11:05:00,107.44,107.69,107.44,107.66,3419.0,101.8927,102.1298,101.8927,102.1014,3419.0
2021-05-19 11:10:00,107.64,107.64,107.6,107.6,2226.0,102.0824,102.0824,102.0445,102.0445,2226.0
2021-05-19 11:15:00,107.62,107.65,107.52,107.56,8473.0,102.0634,102.0919,101.9686,102.0065,8473.0
2021-05-19 11:20:00,107.57,107.72,107.52,107.72,3422.0,102.016,102.1583,101.9686,102.1583,3422.0
2021-05-19 11:25:00,107.69,107.75,107.66,107.7,4884.0,102.1298,102.1867,102.1014,102.1393,4884.0
2021-05-19 11:30:00,107.66,107.67,107.55,107.58,4511.0,102.1014,102.1109,101.9971,102.0255,4511.0
2021-05-19 11:35:00,107.6,107.6,107.49,107.49,3208.0,102.0445,102.0445,101.9402,101.9402,3208.0
2021-05-19 11:40:00,107.51,107.51,107.44,107.44,2203.0,101.9591,101.9591,101.8927,101.8927,2203.0
2021-05-19 11:45:00,107.46,107.63,107.46,107.63,2523.0,101.9117,102.0729,101.9117,102.0729,2523.0
2021-05-19 11:50:00,107.65,107.71,107.58,107.62,5922.0,102.0919,102.1488,102.0255,102.0634,5922.0
2021-05-19 11:55:00,107.63,107.74,107.63,107.71,3794.0,102.0729,102.1772,102.0729,102.1488,3794.0
2021-05-19 12:00:00,107.69,107.71,107.64,107.69,6825.0,102.1298,102.1488,102.0824,102.1298,6825.0
2021-05-19 12:05:00,107.7,107.76,107.69,107.74,8464.0,102.1393,102.1962,102.1298,102.1772,8464.0
2021-05-19 12:10:00,107.75,107.76,107.66,107.74,8004.0,102.1867,102.1962,102.1014,102.1772,8004.0
2021-05-19 12:15:00,107.72,107.73,107.56,107.69,40526.0,102.1583,102.1678,102.0065,102.1298,40526.0
2021-05-19 12:20:00,107.69,107.75,107.63,107.65,4722.0,102.1298,102.1867,102.0729,102.0919,4722.0
2021-05-19 12:25:00,107.62,107.67,107.58,107.63,2237.0,102.0634,102.1109,102.0255,102.0729,2237.0
2021-05-19 12:30:00,107.63,107.73,107.63,107.7,2201.0,102.0729,102.1678,102.0729,102.1393,2201.0
2021-05-19 12:35:00,107.72,107.72,107.64,107.71,5035.0,102.1583,102.1583,102.0824,102.1488,5035.0
2021-05-19 12:40:00,107.72,107.76,107.66,107.7,6494.0,102.1583,102.1962,102.1014,102.1393,6494.0
2021-05-19 12:45:00,107.7,107.76,107.7,107.76,3322.0,102.1393,102.1962,102.1393,102.1962,3322.0
2021-05-19 12:50:00,107.76,107.96,107.74,107.95,6111.0,102.1962,102.3859,102.1772,102.3764,6111.0
2021-05-19 12:55:00,107.94,107.96,107.92,107.94,1883.0,102.3669,102.3859,102.348,102.3669,1883.0
2021-05-19 13:00:00,107.96,108.0,107.89,107.93,4352.0,102.3859,102.4238,102.3195,102.3574,4352.0
2021-05-19 13:05:00,107.91,108.04,107.89,107.98,2145.0,102.3385,102.4618,102.3195,102.4049,2145.0
2021-05-19 13:10:00,107.95,108.04,107.95,108.02,1667.0,102.3764,102.4618,102.3764,102.4428,1667.0
2021-05-19 13:15:00,108.0,108.07,107.98,108.03,1702.0,102.4238,102.4902,102.4049,102.4523,1702.0
2021-05-19 13:20:00,108.03,108.08,107.93,108.03,7670.0,102.4523,102.4997,102.3574,102.4523,7670.0
2021-05-19 13:25:00,108.03,108.03,107.93,107.95,4392.0,102.4523,102.4523,102.3574,102.3764,4392.0
2021-05-19 13:30:00,107.98,107.98,107.88,107.88,2636.0,102.4049,102.4049,102.31,102.31,2636.0
2021-05-19 13:35:00,107.86,107.86,107.75,107.8,2651.0,102.291,102.291,102.1867,102.2341,2651.0
2021-05-19 13:40:00,107.83,107.86,107.8,107.85,2782.0,102.2626,102.291,102.2341,102.2816,2782.0
2021-05-19 13:45:00,107.88,107.94,107.82,107.94,3573.0,102.31,102.3669,102.2531,102.3669,3573.0
2021-05-19 13:50:00,107.99,108.03,107.97,108.03,3357.0,102.4143,102.4523,102.3954,102.4523,3357.0
2021-05-19 13:55:00,108.03,108.03,107.93,107.95,3173.0,102.4523,102.4523,102.3574,102.3764,3173.0
2021-05-19 14:00:00,107.91,108.07,107.72,107.8,4351.0,102.3385,102.4902,102.1583,102.2341,4351.0
2021-05-19 14:05:00,107.74,107.8,107.59,107.72,3591.0,102.1772,102.2341,102.035,102.1583,3591.0
2021-05-19 14:10:00,107.71,107.71,107.61,107.68,3268.0,102.1488,102.1488,102.054,102.1203,3268.0
2021-05-19 14:15:00,107.61,107.61,107.52,107.61,2762.0,102.054,102.054,101.9686,102.054,2762.0
2021-05-19 14:20:00,107.63,108.05,107.63,108.05,4783.0,102.0729,102.4712,102.0729,102.4712,4783.0
2021-05-19 14:25:00,108.04,108.04,107.85,107.89,2455.0,102.4618,102.4618,102.2816,102.3195,2455.0
2021-05-19 14:30:00,107.9,107.97,107.78,107.78,4256.0,102.329,102.3954,102.2152,102.2152,4256.0
2021-05-19 14:35:00,107.78,107.87,107.65,107.7,3054.0,102.2152,102.3005,102.0919,102.1393,3054.0
2021-05-19 14:40:00,107.68,107.68,107.58,107.64,2219.0,102.1203,102.1203,102.0255,102.0824,2219.0
2021-05-19 14:45:00,107.58,107.64,107.53,107.62,3526.0,102.0255,102.0824,101.9781,102.0634,3526.0
2021-05-19 14:50:00,107.6,107.65,107.55,107.62,1626.0,102.0445,102.0919,101.9971,102.0634,1626.0
2021-05-19 14:55:00,107.62,107.8,107.62,107.73,5831.0,102.0634,102.2341,102.0634,102.1678,5831.0
2021-05-19 15:00:00,107.7,107.7,107.57,107.59,2313.0,102.1393,102.1393,102.016,102.035,2313.0
2021-05-19 15:05:00,107.61,107.72,107.61,107.72,2905.0,102.054,102.1583,102.054,102.1583,2905.0
2021-05-19 15:10:00,107.71,107.81,107.7,107.75,5556.0,102.1488,102.2436,102.1393,102.1867,5556.0
2021-05-19 15:15:00,107.74,107.82,107.73,107.8,4340.0,102.1772,102.2531,102.1678,102.2341,4340.0
2021-05-19 15:20:00,107.8,107.96,107.78,107.9,5722.0,102.2341,102.3859,102.2152,102.329,5722.0
2021-05-19 15:25:00,107.92,107.94,107.87,107.9,3729.0,102.348,102.3669,102.3005,102.329,3729.0
2021-05-19 15:30:00,107.91,107.93,107.75,107.8,11324.0,102.3385,102.3574,102.1867,102.2341,11324.0
2021-05-19 15:35:00,107.8,107.88,107.78,107.85,8171.0,102.2341,102.31,102.2152,102.2816,8171.0
2021-05-19 15:40:00,107.84,107.9,107.8,107.86,11001.0,102.2721,102.329,102.2341,102.291,11001.0
2021-05-19 15:45:00,107.86,107.91,107.8,107.88,22129.0,102.291,102.3385,102.2341,102.31,22129.0
2021-05-19 15:50:00,107.89,108.13,107.87,108.05,36145.0,102.3195,102.5471,102.3005,102.4712,36145.0
2021-05-19 15:55:00,108.04,108.21,108.04,108.2,48061.0,102.4618,102.623,102.4618,102.6135,48061.0
2021-05-20 09:30:00,108.45,108.5,107.7,108.5,28828.0,102.8506,102.898,102.1393,102.898,28828.0
2021-05-20 09:35:00,108.51,108.59,108.2,108.2,3711.0,102.9075,102.9834,102.6135,102.6135,3711.0
2021-05-20 09:40:00,108.24,108.35,108.13,108.35,5667.0,102.6514,102.7557,102.5471,102.7557,5667.0
2021-05-20 09:45:00,108.38,108.54,108.37,108.5,2591.0,102.7842,102.9359,102.7747,102.898,2591.0
2021-05-20 09:50:00,108.43,108.49,108.27,108.48,3031.0,102.8316,102.8885,102.6799,102.879,3031.0
2021-05-20 09:55:00,108.46,108.46,108.31,108.37,3340.0,102.8601,102.8601,102.7178,102.7747,3340.0
2021-05-20 10:00:00,108.28,108.49,108.28,108.41,17165.0,102.6894,102.8885,102.6894,102.8127,17165.0
2021-05-20 10:05:00,108.46,108.51,108.29,108.35,3274.0,102.8601,102.9075,102.6988,102.7557,3274.0
2021-05-20 10:10:00,108.35,108.49,108.34,108.38,6324.0,102.7557,102.8885,102.7463,102.7842,6324.0
2021-05-20 10:15:00,108.45,108.49,108.24,108.29,46920.0,102.8506,102.8885,102.6514,102.6988,46920.0
2021-05-20 10:20:00,108.31,108.32,108.17,108.2,10101.0,102.7178,102.7273,102.585,102.6135,10101.0
2021-05-20 10:25:00,108.19,108.37,108.18,108.29,10948.0,102.604,102.7747,102.5945,102.6988,10948.0
2021-05-20 10:30:00,108.29,108.45,108.26,108.34,18635.0,102.6988,102.8506,102.6704,102.7463,18635.0
2021-05-20 10:35:00,108.31,108.45,108.25,108.43,6144.0,102.7178,102.8506,102.6609,102.8316,6144.0
2021-05-20 10:40:00,108.41,108.43,108.3,108.36,9861.0,102.8127,102.8316,102.7083,102.7652,9861.0
2021-05-20 10:45:00,108.38,108.5,108.38,108.5,30166.0,102.7842,102.898,102.7842,102.898,30166.0
2021-05-20 10:50:00,108.51,108.65,108.43,108.63,39330.0,102.9075,103.0403,102.8316,103.0213,39330.0
2021-05-20 10:55:00,108.63,108.7,108.53,108.66,39262.0,103.0213,103.0877,102.9265,103.0497,39262.0
2021-05-20 11:00:00,108.68,108.81,108.67,108.81,4560.0,103.0687,103.192,103.0592,103.192,4560.0
2021-05-20 11:05:00,108.83,108.96,108.83,108.95,4402.0,103.211,103.3343,103.211,103.3248,4402.0
2021-05-20 11:10:00,108.93,108.95,108.8,108.8,7705.0,103.3058,103.3248,103.1825,103.1825,7705.0
2021-05-20 11:15:00,108.82,108.88,108.79,108.79,12381.0,103.2015,103.2584,103.173,103.173,12381.0
2021-05-20 11:20:00,108.83,108.83,108.73,108.73,9687.0,103.211,103.211,103.1161,103.1161,9687.0
2021-05-20 11:25:00,108.75,108.83,108.68,108.8,14360.0,103.1351,103.211,103.0687,103.1825,14360.0
2021-05-20 11:30:00,108.81,109.07,108.79,109.07,16752.0,103.192,103.4386,103.173,103.4386,16752.0
2021-05-20 11:35:00,109.05,109.13,109.01,109.11,6795.0,103.4196,103.4955,103.3817,103.4765,6795.0
2021-05-20 11:40:00,109.12,109.23,109.09,109.22,3599.0,103.486,103.5903,103.4575,103.5808,3599.0
2021-05-20 11:45:00,109.23,109.39,109.22,109.38,2925.0,103.5903,103.7421,103.5808,103.7326,2925.0
2021-05-20 11:50:00,109.36,109.39,109.29,109.29,3084.0,103.7136,103.7421,103.6472,103.6472,3084.0
2021-05-20 11:55:00,109.29,109.35,109.21,109.21,2227.0,103.6472,103.7041,103.5713,103.5713,2227.0
2021-05-20 12:00:00,109.18,109.21,109.07,109.2,2533.0,103.5429,103.5713,103.4386,103.5619,2533.0
2021-05-20 12:05:00,109.2,109.35,109.2,109.34,1943.0,103.5619,103.7041,103.5619,103.6946,1943.0
2021-05-20 12:10:00,109.35,109.42,109.34,109.35,3591.0,103.7041,103.7705,103.6946,103.7041,3591.0
2021-05-20 12:15:00,109.34,109.38,109.25,109.26,2830.0,103.6946,103.7326,103.6093,103.6188,2830.0
2021-05-20 12:20:00,109.25,109.37,109.25,109.29,2324.0,103.6093,103.7231,103.6093,103.6472,2324.0
2021-05-20 12:25:00,109.33,109.41,109.33,109.41,3092.0,103.6852,103.761,103.6852,103.761,3092.0
2021-05-20 12:30:00,109.42,109.5,109.42,109.47,3874.0,103.7705,103.8464,103.7705,103.8179,3874.0
2021-05-20 12:35:00,109.5,109.5,109.33,109.44,3716.0,103.8464,103.8464,103.6852,103.7895,3716.0
2021-05-20 12:40:00,109.44,109.47,109.25,109.25,5574.0,103.7895,103.8179,103.6093,103.6093,5574.0
2021-05-20 12:45:00,109.28,109.4,109.27,109.4,5853.0,103.6377,103.7515,103.6282,103.7515,5853.0
2021-05-20 12:50:00,109.41,109.41,109.32,109.33,1543.0,103.761,103.761,103.6757,103.6852,1543.0
2021-05-20 12:55:00,109.33,109.4,109.32,109.38,1772.0,103.6852,103.7515,103.6757,103.7326,1772.0
2021-05-20 13:00:00,109.37,109.43,109.36,109.41,1711.0,103.7231,103.78,103.7136,103.761,1711.0
2021-05-20 13:05:00,109.41,109.47,109.41,109.45,1947.0,103.761,103.8179,103.761,103.799,1947.0
2021-05-20 13:10:00,109.43,109.43,109.41,109.42,962.0,103.78,103.78,103.761,103.7705,962.0
2021-05-20 13:15:00,109.43,109.5,109.43,109.5,3136.0,103.78,103.8464,103.78,103.8464,3136.0
2021-05-20 13:20:00,109.51,109.51,109.42,109.43,2343.0,103.8559,103.8559,103.7705,103.78,2343.0
2021-05-20 13:25:00,109.43,109.48,109.43,109.48,2659.0,103.78,103.8274,103.78,103.8274,2659.0
2021-05-20 13:30:00,109.51,109.55,109.51,109.55,2689.0,103.8559,103.8938,103.8559,103.8938,2689.0
2021-05-20 13:35:00,109.55,109.56,109.48,109.48,2922.0,103.8938,103.9033,103.8274,103.8274,2922.0
2021-05-20 13:40:00,109.5,109.5,109.41,109.43,4428.0,103.8464,103.8464,103.761,103.78,4428.0
2021-05-20 13:45:00,109.43,109.43,109.34,109.41,5837.0,103.78,103.78,103.6946,103.761,5837.0
2021-05-20 13:50:00,109.43,109.43,109.3,109.32,3083.0,103.78,103.78,103.6567,103.6757,3083.0
2021-05-20 13:55:00,109.31,109.39,109.3,109.39,2569.0,103.6662,103.7421,103.6567,103.7421,2569.0
2021-05-20 14:00:00,109.39,109.46,109.38,109.44,3426.0,103.7421,103.8084,103.7326,103.7895,3426.0
2021-05-20 14:05:00,109.42,109.5,109.42,109.49,6629.0,103.7705,103.8464,103.7705,103.8369,6629.0
2021-05-20 14:10:00,109.51,109.51,109.39,109.49,7212.0,103.8559,103.8559,103.7421,103.8369,7212.0
2021-05-20 14:15:00,109.48,109.49,109.41,109.47,3999.0,103.8274,103.8369,103.761,103.8179,3999.0
2021-05-20 14:20:00,109.5,109.5,109.4,109.42,3775.0,103.8464,103.8464,103.7515,103.7705,3775.0
2021-05-20 14:25:00,109.4,109.47,109.4,109.43,4425.0,103.7515,103.8179,103.7515,103.78,4425.0
2021-05-20 14:30:00,109.46,109.51,109.44,109.46,4812.0,103.8084,103.8559,103.7895,103.8084,4812.0
2021-05-20 14:35:00,109.49,109.57,109.49,109.54,3988.0,103.8369,103.9128,103.8369,103.8843,3988.0
2021-05-20 14:40:00,109.55,109.61,109.55,109.56,3340.0,103.8938,103.9507,103.8938,103.9033,3340.0
2021-05-20 14:45:00,109.56,109.57,109.47,109.47,4970.0,103.9033,103.9128,103.8179,103.8179,4970.0
2021-05-20 14:50:00,109.5,109.5,109.42,109.47,4004.0,103.8464,103.8464,103.7705,103.8179,4004.0
2021-05-20 14:55:00,109.48,109.51,109.37,109.43,4184.0,103.8274,103.8559,103.7231,103.78,4184.0
2021-05-20 15:00:00,109.41,109.49,109.37,109.42,6384.0,103.761,103.8369,103.7231,103.7705,6384.0
2021-05-20 15:05:00,109.43,109.5,109.42,109.47,4313.0,103.78,103.8464,103.7705,103.8179,4313.0
2021-05-20 15:10:00,109.48,109.51,109.47,109.48,7372.0,103.8274,103.8559,103.8179,103.8274,7372.0
2021-05-20 15:15:00,109.5,109.53,109.49,109.52,5752.0,103.8464,103.8748,103.8369,103.8653,5752.0
2021-05-20 15:20:00,109.51,109.62,109.49,109.62,6383.0,103.8559,103.9602,103.8369,103.9602,6383.0
2021-05-20 15:25:00,109.65,109.8,109.64,109.76,10735.0,103.9886,104.1309,103.9791,104.0929,10735.0
2021-05-20 15:30:00,109.78,109.78,109.57,109.58,10997.0,104.1119,104.1119,103.9128,103.9222,10997.0
2021-05-20 15:35:00,109.61,109.67,109.59,109.6,12094.0,103.9507,104.0076,103.9317,103.9412,12094.0
2021-05-20 15:40:00,109.6,109.64,109.53,109.6,11470.0,103.9412,103.9791,103.8748,103.9412,11470.0
2021-05-20 15:45:00,109.6,109.6,109.44,109.44,21928.0,103.9412,103.9412,103.7895,103.7895,21928.0
2021-05-20 15:50:00,109.4,109.55,109.33,109.52,28101.0,103.7515,103.8938,103.6852,103.8653,28101.0
2021-05-20 15:55:00,109.48,109.49,109.3,109.43,64370.0,103.8274,103.8369,103.6567,103.78,64370.0
2021-05-21 09:30:00,109.63,110.17,109.63,110.11,41469.0,103.9697,104.4818,103.9697,104.4249,41469.0
2021-05-21 09:35:00,110.25,110.48,110.11,110.37,3668.0,104.5577,104.7758,104.4249,104.6715,3668.0
2021-05-21 09:40:00,110.26,110.3,110.06,110.21,1400.0,104.5671,104.6051,104.3775,104.5197,1400.0
2021-05-21 09:45:00,110.16,110.16,109.89,109.9,3680.0,104.4723,104.4723,104.2162,104.2257,3680.0
2021-05-21 09:50:00,109.91,110.23,109.74,110.17,6116.0,104.2352,104.5387,104.074,104.4818,6116.0
2021-05-21 09:55:00,110.16,110.26,110.14,110.26,14264.0,104.4723,104.5671,104.4533,104.5671,14264.0
2021-05-21 10:00:00,110.3,110.3,110.08,110.08,13831.0,104.6051,104.6051,104.3964,104.3964,13831.0
2021-05-21 10:05:00,109.97,110.09,109.96,109.97,4197.0,104.2921,104.4059,104.2826,104.2921,4197.0
2021-05-21 10:10:00,109.95,110.04,109.76,109.76,11342.0,104.2731,104.3585,104.0929,104.0929,11342.0
2021-05-21 10:15:00,109.8,110.07,109.8,109.94,1847.0,104.1309,104.3869,104.1309,104.2637,1847.0
2021-05-21 10:20:00,109.9,109.9,109.73,109.73,1185.0,104.2257,104.2257,104.0645,104.0645,1185.0
2021-05-21 10:25:00,109.76,109.86,109.75,109.82,2063.0,104.0929,104.1878,104.0835,104.1499,2063.0
2021-05-21 10:30:00,109.73,109.9,109.73,109.9,4202.0,104.0645,104.2257,104.0645,104.2257,4202.0
2021-05-21 10:35:00,109.8,109.87,109.71,109.71,1200.0,104.1309,104.1973,104.0455,104.0455,1200.0
2021-05-21 10:40:00,109.76,109.85,109.76,109.8,1297.0,104.0929,104.1783,104.0929,104.1309,1297.0
2021-05-21 10:45:00,109.8,109.94,109.8,109.94,2522.0,104.1309,104.2637,104.1309,104.2637,2522.0
2021-05-21 10:50:00,109.93,109.96,109.89,109.92,1937.0,104.2542,104.2826,104.2162,104.2447,1937.0
2021-05-21 10:55:00,109.93,110.02,109.92,109.92,3969.0,104.2542,104.3395,104.2447,104.2447,3969.0
2021-05-21 11:00:00,109.96,110.01,109.91,109.93,2634.0,104.2826,104.33,104.2352,104.2542,2634.0
2021-05-21 11:05:00,109.93,109.96,109.83,109.85,2904.0,104.2542,104.2826,104.1593,104.1783,2904.0
2021-05-21 11:10:00,109.82,109.88,109.8,109.82,1533.0,104.1499,104.2068,104.1309,104.1499,1533.0
2021-05-21 11:15:00,109.81,109.81,109.65,109.65,1657.0,104.1404,104.1404,103.9886,103.9886,1657.0
2021-05-21 11:20:00,109.69,109.76,109.66,109.66,3353.0,104.0266,104.0929,103.9981,103.9981,3353.0
2021-05-21 11:25:00,109.69,109.69,109.61,109.65,2766.0,104.0266,104.0266,103.9507,103.9886,2766.0
2021-05-21 11:30:00,109.63,109.74,109.63,109.69,2689.0,103.9697,104.074,103.9697,104.0266,2689.0
2021-05-21 11:35:00,109.69,109.69,109.57,109.61,1976.0,104.0266,104.0266,103.9128,103.9507,1976.0
2021-05-21 11:40:00,109.6,109.65,109.56,109.57,1788.0,103.9412,103.9886,103.9033,103.9128,1788.0
2021-05-21 11:45:00,109.56,109.59,109.53,109.56,2004.0,103.9033,103.9317,103.8748,103.9033,2004.0
2021-05-21 11:50:00,109.54,109.54,109.47,109.52,2152.0,103.8843,103.8843,103.8179,103.8653,2152.0
2021-05-21 11:55:00,109.49,109.51,109.45,109.48,1634.0,103.8369,103.8559,103.799,103.8274,1634.0
2021-05-21 12:00:00,109.47,109.47,109.33,109.42,4810.0,103.8179,103.8179,103.6852,103.7705,4810.0
2021-05-21 12:05:00,109.42,109.42,109.16,109.18,2505.0,103.7705,103.7705,103.5239,103.5429,2505.0
2021-05-21 12:10:00,109.22,109.28,109.17,109.25,2455.0,103.5808,103.6377,103.5334,103.6093,2455.0
2021-05-21 12:15:00,109.26,109.26,109.24,109.26,3395.0,103.6188,103.6188,103.5998,103.6188,3395.0
2021-05-21 12:20:00,109.25,109.26,109.17,109.18,3251.0,103.6093,103.6188,103.5334,103.5429,3251.0
2021-05-21 12:25:00,109.21,109.24,109.12,109.16,1475.0,103.5713,103.5998,103.486,103.5239,1475.0
2021-05-21 12:30:00,109.19,109.2,109.08,109.08,3425.0,103.5524,103.5619,103.4481,103.4481,3425.0
2021-05-21 12:35:00,109.08,109.11,109.05,109.06,2771.0,103.4481,103.4765,103.4196,103.4291,2771.0
2021-05-21 12:40:00,109.06,109.17,109.06,109.17,1752.0,103.4291,103.5334,103.4291,103.5334,1752.0
2021-05-21 12:45:00,109.15,109.15,109.08,109.09,3085.0,103.5144,103.5144,103.4481,103.4575,3085.0
2021-05-21 12:50:00,109.03,109.05,109.01,109.01,2076.0,103.4006,103.4196,103.3817,103.3817,2076.0
2021-05-21 12:55:00,108.97,108.98,108.93,108.95,2149.0,103.3437,103.3532,103.3058,103.3248,2149.0
2021-05-21 13:00:00,108.97,109.05,108.97,109.05,3760.0,103.3437,103.4196,103.3437,103.4196,3760.0
2021-05-21 13:05:00,109.04,109.12,109.02,109.02,4666.0,103.4101,103.486,103.3912,103.3912,4666.0
2021-05-21 13:10:00,109.03,109.07,109.02,109.03,3104.0,103.4006,103.4386,103.3912,103.4006,3104.0
2021-05-21 13:15:00,109.02,109.05,109.01,109.01,2449.0,103.3912,103.4196,103.3817,103.3817,2449.0
2021-05-21 13:20:00,109.02,109.05,109.0,109.05,5565.0,103.3912,103.4196,103.3722,103.4196,5565.0
2021-05-21 13:25:00,109.04,109.09,109.0,109.09,3327.0,103.4101,103.4575,103.3722,103.4575,3327.0
2021-05-21 13:30:00,109.05,109.14,109.05,109.14,2562.0,103.4196,103.505,103.4196,103.505,2562.0
2021-05-21 13:35:00,109.13,109.18,109.08,109.16,3300.0,103.4955,103.5429,103.4481,103.5239,3300.0
2021-05-21 13:40:00,109.14,109.14,109.08,109.09,1923.0,103.505,103.505,103.4481,103.4575,1923.0
2021-05-21 13:45:00,109.1,109.11,109.08,109.11,3864.0,103.467,103.4765,103.4481,103.4765,3864.0
2021-05-21 13:50:00,109.13,109.13,109.07,109.11,2123.0,103.4955,103.4955,103.4386,103.4765,2123.0
2021-05-21 13:55:00,109.09,109.13,109.07,109.08,1622.0,103.4575,103.4955,103.4386,103.4481,1622.0
2021-05-21 14:00:00,109.09,109.18,109.05,109.17,9927.0,103.4575,103.5429,103.4196,103.5334,9927.0
2021-05-21 14:05:00,109.17,109.23,109.16,109.19,14414.0,103.5334,103.5903,103.5239,103.5524,14414.0
2021-05-21 14:10:00,109.2,109.34,109.18,109.29,13954.0,103.5619,103.6946,103.5429,103.6472,13954.0
2021-05-21 14:15:00,109.31,109.33,109.28,109.33,2304.0,103.6662,103.6852,103.6377,103.6852,2304.0
2021-05-21 14:20:00,109.3,109.35,109.3,109.34,2477.0,103.6567,103.7041,103.6567,103.6946,2477.0
2021-05-21 14:25:00,109.34,109.35,109.27,109.31,2597.0,103.6946,103.7041,103.6282,103.6662,2597.0
2021-05-21 14:30:00,109.33,109.37,109.3,109.3,1600.0,103.6852,103.7231,103.6567,103.6567,1600.0
2021-05-21 14:35:00,109.3,109.32,109.24,109.24,2914.0,103.6567,103.6757,103.5998,103.5998,2914.0
2021-05-21 14:40:00,109.18,109.21,109.16,109.2,2844.0,103.5429,103.5713,103.5239,103.5619,2844.0
2021-05-21 14:45:00,109.22,109.29,109.21,109.28,2020.0,103.5808,103.6472,103.5713,103.6377,2020.0
2021-05-21 14:50:00,109.3,109.41,109.29,109.41,8967.0,103.6567,103.761,103.6472,103.761,8967.0
2021-05-21 14:55:00,109.41,109.43,109.38,109.39,7466.0,103.761,103.78,103.7326,103.7421,7466.0
2021-05-21 15:00:00,109.38,109.43,109.37,109.42,2699.0,103.7326,103.78,103.7231,103.7705,2699.0
2021-05-21 15:05:00,109.43,109.46,109.43,109.45,1600.0,103.78,103.8084,103.78,103.799,1600.0
2021-05-21 15:10:00,109.45,109.51,109.45,109.51,1319.0,103.799,103.8559,103.799,103.8559,1319.0
2021-05-21 15:15:00,109.52,109.56,109.51,109.54,2517.0,103.8653,103.9033,103.8559,103.8843,2517.0
2021-05-21 15:20:00,109.54,109.59,109.53,109.59,3009.0,103.8843,103.9317,103.8748,103.9317,3009.0
2021-05-21 15:25:00,109.59,109.59,109.5,109.56,2905.0,103.9317,103.9317,103.8464,103.9033,2905.0
2021-05-21 15:30:00,109.55,109.55,109.5,109.52,4120.0,103.8938,103.8938,103.8464,103.8653,4120.0
2021-05-21 15:35:00,109.52,109.56,109.49,109.49,4880.0,103.8653,103.9033,103.8369,103.8369,4880.0
2021-05-21 15:40:00,109.45,109.51,109.34,109.39,8924.0,103.799,103.8559,103.6946,103.7421,8924.0
2021-05-21 15:45:00,109.34,109.47,109.3,109.43,12960.0,103.6946,103.8179,103.6567,103.78,12960.0
2021-05-21 15:50:00,109.4,109.53,109.29,109.5,13560.0,103.7515,103.8748,103.6472,103.8464,13560.0
2021-05-21 15:55:00,109.51,109.54,109.4,109.5,63272.0,103.8559,103.8843,103.7515,103.8464,63272.0
2021-05-24 09:30:00,110.09,110.29,109.88,110.04,17662.0,104.4059,104.5956,104.2068,104.3585,17662.0
2021-05-24 09:35:00,110.09,110.09,109.72,109.75,3810.0,104.4059,104.4059,104.055,104.0835,3810.0
2021-05-24 09:40:00,109.76,109.76,109.36,109.44,5874.0,104.0929,104.0929,103.7136,103.7895,5874.0
2021-05-24 09:45:00,109.43,109.52,109.39,109.51,4025.0,103.78,103.8653,103.7421,103.8559,4025.0
2021-05-24 09:50:00,109.5,109.5,109.39,109.45,2576.0,103.8464,103.8464,103.7421,103.799,2576.0
2021-05-24 09:55:00,109.45,109.59,109.41,109.56,4449.0,103.799,103.9317,103.761,103.9033,4449.0
2021-05-24 10:00:00,109.55,109.68,109.48,109.68,5770.0,103.8938,104.0171,103.8274,104.0171,5770.0
2021-05-24 10:05:00,109.66,109.72,109.59,109.66,2516.0,103.9981,104.055,103.9317,103.9981,2516.0
2021-05-24 10:10:00,109.65,109.65,109.48,109.62,5249.0,103.9886,103.9886,103.8274,103.9602,5249.0
2021-05-24 10:15:00,109.65,109.76,109.62,109.66,5028.0,103.9886,104.0929,103.9602,103.9981,5028.0
2021-05-24 10:20:00,109.67,109.7,109.61,109.61,4854.0,104.0076,104.036,103.9507,103.9507,4854.0
2021-05-24 10:25:00,109.58,109.61,109.48,109.48,3448.0,103.9222,103.9507,103.8274,103.8274,3448.0
2021-05-24 10:30:00,109.47,109.58,109.44,109.57,5984.0,103.8179,103.9222,103.7895,103.9128,5984.0
2021-05-24 10:35:00,109.56,109.58,109.5,109.53,4118.0,103.9033,103.9222,103.8464,103.8748,4118.0
2021-05-24 10:40:00,109.54,109.6,109.51,109.53,5749.0,103.8843,103.9412,103.8559,103.8748,5749.0
2021-05-24 10:45:00,109.54,109.67,109.49,109.67,8585.0,103.8843,104.0076,103.8369,104.0076,8585.0
2021-05-24 10:50:00,109.69,109.71,109.62,109.65,2433.0,104.0266,104.0455,103.9602,103.9886,2433.0
2021-05-24 10:55:00,109.62,109.62,109.51,109.57,3723.0,103.9602,103.9602,103.8559,103.9128,3723.0
2021-05-24 11:00:00,109.53,109.58,109.49,109.53,4503.0,103.8748,103.9222,103.8369,103.8748,4503.0
2021-05-24 11:05:00,109.52,109.53,109.49,109.52,4943.0,103.8653,103.8748,103.8369,103.8653,4943.0
2021-05-24 11:10:00,109.54,109.54,109.48,109.48,1840.0,103.8843,103.8843,103.8274,103.8274,1840.0
2021-05-24 11:15:00,109.49,109.6,109.46,109.59,4718.0,103.8369,103.9412,103.8084,103.9317,4718.0
2021-05-24 11:20:00,109.59,109.65,109.57,109.65,2857.0,103.9317,103.9886,103.9128,103.9886,2857.0
2021-05-24 11:25:00,109.65,109.69,109.63,109.69,3787.0,103.9886,104.0266,103.9697,104.0266,3787.0
2021-05-24 11:30:00,109.7,109.71,109.57,109.58,3901.0,104.036,104.0455,103.9128,103.9222,3901.0
2021-05-24 11:35:00,109.58,109.59,109.55,109.57,2327.0,103.9222,103.9317,103.8938,103.9128,2327.0
2021-05-24 11:40:00,109.57,109.6,109.54,109.56,2609.0,103.9128,103.9412,103.8843,103.9033,2609.0
2021-05-24 11:45:00,109.57,109.59,109.46,109.46,3677.0,103.9128,103.9317,103.8084,103.8084,3677.0
2021-05-24 11:50:00,109.46,109.46,109.4,109.41,3694.0,103.8084,103.8084,103.7515,103.761,3694.0
2021-05-24 11:55:00,109.41,109.46,109.38,109.38,4067.0,103.761,103.8084,103.7326,103.7326,4067.0
2021-05-24 12:00:00,109.38,109.45,109.37,109.4,3904.0,103.7326,103.799,103.7231,103.7515,3904.0
2021-05-24 12:05:00,109.4,109.43,109.37,109.39,3179.0,103.7515,103.78,103.7231,103.7421,3179.0
2021-05-24 12:10:00,109.38,109.39,109.32,109.34,3620.0,103.7326,103.7421,103.6757,103.6946,3620.0
2021-05-24 12:15:00,109.33,109.36,109.28,109.3,5862.0,103.6852,103.7136,103.6377,103.6567,5862.0
2021-05-24 12:20:00,109.29,109.34,109.28,109.32,2773.0,103.6472,103.6946,103.6377,103.6757,2773.0
2021-05-24 12:25:00,109.33,109.37,109.31,109.33,1514.0,103.6852,103.7231,103.6662,103.6852,1514.0
2021-05-24 12:30:00,109.33,109.34,109.31,109.31,2249.0,103.6852,103.6946,103.6662,103.6662,2249.0
2021-05-24 12:35:00,109.31,109.4,109.31,109.4,2166.0,103.6662,103.7515,103.6662,103.7515,2166.0
2021-05-24 12:40:00,109.38,109.38,109.33,109.34,4022.0,103.7326,103.7326,103.6852,103.6946,4022.0
2021-05-24 12:45:00,109.36,109.36,109.31,109.32,1800.0,103.7136,103.7136,103.6662,103.6757,1800.0
2021-05-24 12:50:00,109.32,109.38,109.31,109.35,2134.0,103.6757,103.7326,103.6662,103.7041,2134.0
2021-05-24 12:55:00,109.34,109.38,109.32,109.32,1617.0,103.6946,103.7326,103.6757,103.6757,1617.0
2021-05-24 13:00:00,109.32,109.36,109.29,109.36,3493.0,103.6757,103.7136,103.6472,103.7136,3493.0
2021-05-24 13:05:00,109.38,109.38,109.26,109.27,2001.0,103.7326,103.7326,103.6188,103.6282,2001.0
2021-05-24 13:10:00,109.27,109.29,109.25,109.26,2203.0,103.6282,103.6472,103.6093,103.6188,2203.0
2021-05-24 13:15:00,109.26,109.29,109.25,109.29,2403.0,103.6188,103.6472,103.6093,103.6472,2403.0
2021-05-24 13:20:00,109.25,109.33,109.24,109.32,2103.0,103.6093,103.6852,103.5998,103.6757,2103.0
2021-05-24 13:25:00,109.32,109.34,109.3,109.33,2119.0,103.6757,103.6946,103.6567,103.6852,2119.0
2021-05-24 13:30:00,109.33,109.47,109.33,109.46,1287.0,103.6852,103.8179,103.6852,103.8084,1287.0
2021-05-24 13:35:00,109.45,109.48,109.45,109.46,1809.0,103.799,103.8274,103.799,103.8084,1809.0
2021-05-24 13:40:00,109.46,109.47,109.41,109.47,2315.0,103.8084,103.8179,103.761,103.8179,2315.0
2021-05-24 13:45:00,109.45,109.51,109.45,109.5,1751.0,103.799,103.8559,103.799,103.8464,1751.0
2021-05-24 13:50:00,109.48,109.49,109.41,109.44,3799.0,103.8274,103.8369,103.761,103.7895,3799.0
2021-05-24 13:55:00,109.43,109.49,109.43,109.48,1741.0,103.78,103.8369,103.78,103.8274,1741.0
2021-05-24 14:00:00,109.48,109.55,109.48,109.51,2866.0,103.8274,103.8938,103.8274,103.8559,2866.0
2021-05-24 14:05:00,109.49,109.55,109.49,109.52,2508.0,103.8369,103.8938,103.8369,103.8653,2508.0
2021-05-24 14:10:00,109.53,109.61,109.52,109.6,2548.0,103.8748,103.9507,103.8653,103.9412,2548.0
2021-05-24 14:15:00,109.62,109.66,109.62,109.63,3264.0,103.9602,103.9981,103.9602,103.9697,3264.0
2021-05-24 14:20:00,109.64,109.69,109.63,109.64,2800.0,103.9791,104.0266,103.9697,103.9791,2800.0
2021-05-24 14:25:00,109.64,109.65,109.62,109.63,5276.0,103.9791,103.9886,103.9602,103.9697,5276.0
2021-05-24 14:30:00,109.63,109.68,109.62,109.66,4395.0,103.9697,104.0171,103.9602,103.9981,4395.0
2021-05-24 14:35:00,109.67,109.67,109.63,109.63,3842.0,104.0076,104.0076,103.9697,103.9697,3842.0
2021-05-24 14:40:00,109.62,109.64,109.6,109.61,5069.0,103.9602,103.9791,103.9412,103.9507,5069.0
2021-05-24 14:45:00,109.59,109.6,109.48,109.48,7123.0,103.9317,103.9412,103.8274,103.8274,7123.0
2021-05-24 14:50:00,109.48,109.49,109.41,109.42,5130.0,103.8274,103.8369,103.761,103.7705,5130.0
2021-05-24 14:55:00,109.41,109.46,109.39,109.4,5834.0,103.761,103.8084,103.7421,103.7515,5834.0
2021-05-24 15:00:00,109.4,109.45,109.37,109.41,3549.0,103.7515,103.799,103.7231,103.761,3549.0
2021-05-24 15:05:00,109.41,109.47,109.41,109.46,5925.0,103.761,103.8179,103.761,103.8084,5925.0
2021-05-24 15:10:00,109.46,109.52,109.43,109.47,4566.0,103.8084,103.8653,103.78,103.8179,4566.0
2021-05-24 15:15:00,109.45,109.49,109.42,109.47,5228.0,103.799,103.8369,103.7705,103.8179,5228.0
2021-05-24 15:20:00,109.47,109.52,109.46,109.5,5143.0,103.8179,103.8653,103.8084,103.8464,5143.0
2021-05-24 15:25:00,109.5,109.56,109.49,109.53,5010.0,103.8464,103.9033,103.8369,103.8748,5010.0
2021-05-24 15:30:00,109.51,109.57,109.51,109.57,7353.0,103.8559,103.9128,103.8559,103.9128,7353.0
2021-05-24 15:35:00,109.58,109.58,109.5,109.51,4718.0,103.9222,103.9222,103.8464,103.8559,4718.0
2021-05-24 15:40:00,109.5,109.55,109.49,109.53,6734.0,103.8464,103.8938,103.8369,103.8748,6734.0
2021-05-24 15:45:00,109.52,109.55,109.49,109.53,9533.0,103.8653,103.8938,103.8369,103.8748,9533.0
2021-05-24 15:50:00,109.51,109.52,109.46,109.48,19020.0,103.8559,103.8653,103.8084,103.8274,19020.0
2021-05-24 15:55:00,109.48,109.52,109.35,109.36,46748.0,103.8274,103.8653,103.7041,103.7136,46748.0
2021-05-25 09:30:00,109.2,109.59,109.2,109.35,11371.0,103.5619,103.9317,103.5619,103.7041,11371.0
2021-05-25 09:35:00,109.42,109.52,109.27,109.27,4809.0,103.7705,103.8653,103.6282,103.6282,4809.0
2021-05-25 09:40:00,109.3,109.5,109.29,109.36,3126.0,103.6567,103.8464,103.6472,103.7136,3126.0
2021-05-25 09:45:00,109.28,109.28,109.18,109.18,665.0,103.6377,103.6377,103.5429,103.5429,665.0
2021-05-25 09:50:00,109.12,109.24,109.03,109.24,2122.0,103.486,103.5998,103.4006,103.5998,2122.0
2021-05-25 09:55:00,109.29,109.29,109.2,109.22,10799.0,103.6472,103.6472,103.5619,103.5808,10799.0
2021-05-25 10:00:00,109.24,109.25,109.12,109.12,4515.0,103.5998,103.6093,103.486,103.486,4515.0
2021-05-25 10:05:00,109.08,109.14,109.02,109.11,4751.0,103.4481,103.505,103.3912,103.4765,4751.0
2021-05-25 10:10:00,109.1,109.1,108.85,108.85,3934.0,103.467,103.467,103.2299,103.2299,3934.0
2021-05-25 10:15:00,108.84,108.91,108.81,108.86,4003.0,103.2205,103.2868,103.192,103.2394,4003.0
2021-05-25 10:20:00,108.83,108.93,108.83,108.86,6105.0,103.211,103.3058,103.211,103.2394,6105.0
2021-05-25 10:25:00,108.88,108.91,108.81,108.81,3780.0,103.2584,103.2868,103.192,103.192,3780.0
2021-05-25 10:30:00,108.81,108.92,108.72,108.84,6900.0,103.192,103.2963,103.1066,103.2205,6900.0
2021-05-25 10:35:00,108.83,108.83,108.73,108.75,6769.0,103.211,103.211,103.1161,103.1351,6769.0
2021-05-25 10:40:00,108.76,108.8,108.7,108.8,4181.0,103.1446,103.1825,103.0877,103.1825,4181.0
2021-05-25 10:45:00,108.79,108.79,108.67,108.68,2191.0,103.173,103.173,103.0592,103.0687,2191.0
2021-05-25 10:50:00,108.66,108.73,108.61,108.66,5822.0,103.0497,103.1161,103.0023,103.0497,5822.0
2021-05-25 10:55:00,108.7,108.76,108.63,108.65,4331.0,103.0877,103.1446,103.0213,103.0403,4331.0
2021-05-25 11:00:00,108.64,108.77,108.63,108.77,8974.0,103.0308,103.1541,103.0213,103.1541,8974.0
2021-05-25 11:05:00,108.76,108.77,108.7,108.76,5096.0,103.1446,103.1541,103.0877,103.1446,5096.0
2021-05-25 11:10:00,108.77,108.9,108.76,108.84,9677.0,103.1541,103.2774,103.1446,103.2205,9677.0
2021-05-25 11:15:00,108.81,108.89,108.79,108.85,27189.0,103.192,103.2679,103.173,103.2299,27189.0
2021-05-25 11:20:00,108.86,108.88,108.69,108.69,16585.0,103.2394,103.2584,103.0782,103.0782,16585.0
2021-05-25 11:25:00,108.7,108.77,108.67,108.7,16250.0,103.0877,103.1541,103.0592,103.0877,16250.0
2021-05-25 11:30:00,108.7,108.74,108.68,108.72,8482.0,103.0877,103.1256,103.0687,103.1066,8482.0
2021-05-25 11:35:00,108.73,108.77,108.65,108.74,6233.0,103.1161,103.1541,103.0403,103.1256,6233.0
2021-05-25 11:40:00,108.74,108.82,108.71,108.79,6316.0,103.1256,103.2015,103.0972,103.173,6316.0
2021-05-25 11:45:00,108.79,108.81,108.72,108.72,3263.0,103.173,103.192,103.1066,103.1066,3263.0
2021-05-25 11:50:00,108.73,108.81,108.71,108.81,3782.0,103.1161,103.192,103.0972,103.192,3782.0
2021-05-25 11:55:00,108.76,108.83,108.76,108.83,3444.0,103.1446,103.211,103.1446,103.211,3444.0
2021-05-25 12:00:00,108.84,108.93,108.83,108.93,4074.0,103.2205,103.3058,103.211,103.3058,4074.0
2021-05-25 12:05:00,108.91,108.94,108.9,108.92,3247.0,103.2868,103.3153,103.2774,103.2963,3247.0
2021-05-25 12:10:00,108.94,108.95,108.91,108.93,3222.0,103.3153,103.3248,103.2868,103.3058,3222.0
2021-05-25 12:15:00,108.95,109.0,108.93,109.0,3406.0,103.3248,103.3722,103.3058,103.3722,3406.0
2021-05-25 12:20:00,109.01,109.06,109.01,109.01,3474.0,103.3817,103.4291,103.3817,103.3817,3474.0
2021-05-25 12:25:00,109.0,109.09,108.99,109.04,6399.0,103.3722,103.4575,103.3627,103.4101,6399.0
2021-05-25 12:30:00,109.03,109.04,109.0,109.01,4021.0,103.4006,103.4101,103.3722,103.3817,4021.0
2021-05-25 12:35:00,109.01,109.05,108.99,108.99,5344.0,103.3817,103.4196,103.3627,103.3627,5344.0
2021-05-25 12:40:00,108.98,109.02,108.94,109.02,4580.0,103.3532,103.3912,103.3153,103.3912,4580.0
2021-05-25 12:45:00,108.98,109.01,108.98,108.98,1853.0,103.3532,103.3817,103.3532,103.3532,1853.0
2021-05-25 12:50:00,108.99,108.99,108.93,108.96,4917.0,103.3627,103.3627,103.3058,103.3343,4917.0
2021-05-25 12:55:00,108.93,108.95,108.88,108.88,2517.0,103.3058,103.3248,103.2584,103.2584,2517.0
2021-05-25 13:00:00,108.88,108.89,108.79,108.79,7275.0,103.2584,103.2679,103.173,103.173,7275.0
2021-05-25 13:05:00,108.75,108.8,108.73,108.74,5683.0,103.1351,103.1825,103.1161,103.1256,5683.0
2021-05-25 13:10:00,108.75,108.81,108.73,108.77,4937.0,103.1351,103.192,103.1161,103.1541,4937.0
2021-05-25 13:15:00,108.78,108.78,108.63,108.63,3578.0,103.1635,103.1635,103.0213,103.0213,3578.0
2021-05-25 13:20:00,108.63,108.68,108.62,108.65,3006.0,103.0213,103.0687,103.0118,103.0403,3006.0
2021-05-25 13:25:00,108.68,108.7,108.63,108.69,2811.0,103.0687,103.0877,103.0213,103.0782,2811.0
2021-05-25 13:30:00,108.69,108.73,108.69,108.72,2499.0,103.0782,103.1161,103.0782,103.1066,2499.0
2021-05-25 13:35:00,108.73,108.73,108.67,108.69,4312.0,103.1161,103.1161,103.0592,103.0782,4312.0
2021-05-25 13:40:00,108.68,108.73,108.62,108.64,5139.0,103.0687,103.1161,103.0118,103.0308,5139.0
2021-05-25 13:45:00,108.61,108.63,108.57,108.58,5380.0,103.0023,103.0213,102.9644,102.9739,5380.0
2021-05-25 13:50:00,108.57,108.6,108.55,108.58,6436.0,102.9644,102.9928,102.9454,102.9739,6436.0
2021-05-25 13:55:00,108.6,108.6,108.49,108.5,3989.0,102.9928,102.9928,102.8885,102.898,3989.0
2021-05-25 14:00:00,108.5,108.51,108.42,108.49,11849.0,102.898,102.9075,102.8221,102.8885,11849.0
2021-05-25 14:05:00,108.53,108.59,108.52,108.55,23359.0,102.9265,102.9834,102.917,102.9454,23359.0
2021-05-25 14:10:00,108.56,108.63,108.49,108.62,7520.0,102.9549,103.0213,102.8885,103.0118,7520.0
2021-05-25 14:15:00,108.6,108.63,108.58,108.58,4405.0,102.9928,103.0213,102.9739,102.9739,4405.0
2021-05-25 14:20:00,108.59,108.61,108.5,108.5,7856.0,102.9834,103.0023,102.898,102.898,7856.0
2021-05-25 14:25:00,108.5,108.5,108.43,108.44,8762.0,102.898,102.898,102.8316,102.8411,8762.0
2021-05-25 14:30:00,108.43,108.6,108.43,108.59,20836.0,102.8316,102.9928,102.8316,102.9834,20836.0
2021-05-25 14:35:00,108.59,108.69,108.54,108.62,23915.0,102.9834,103.0782,102.9359,103.0118,23915.0
2021-05-25 14:40:00,108.64,108.75,108.64,108.73,8593.0,103.0308,103.1351,103.0308,103.1161,8593.0
2021-05-25 14:45:00,108.73,108.76,108.71,108.71,6757.0,103.1161,103.1446,103.0972,103.0972,6757.0
2021-05-25 14:50:00,108.72,108.72,108.61,108.63,8295.0,103.1066,103.1066,103.0023,103.0213,8295.0
2021-05-25 14:55:00,108.62,108.69,108.62,108.64,7407.0,103.0118,103.0782,103.0118,103.0308,7407.0
2021-05-25 15:00:00,108.62,108.62,108.54,108.55,12973.0,103.0118,103.0118,102.9359,102.9454,12973.0
2021-05-25 15:05:00,108.55,108.6,108.53,108.6,13550.0,102.9454,102.9928,102.9265,102.9928,13550.0
2021-05-25 15:10:00,108.6,108.64,108.58,108.6,9168.0,102.9928,103.0308,102.9739,102.9928,9168.0
2021-05-25 15:15:00,108.61,108.64,108.57,108.64,8194.0,103.0023,103.0308,102.9644,103.0308,8194.0
2021-05-25 15:20:00,108.64,108.68,108.55,108.59,19717.0,103.0308,103.0687,102.9454,102.9834,19717.0
2021-05-25 15:25:00,108.59,108.82,108.59,108.8,33038.0,102.9834,103.2015,102.9834,103.1825,33038.0
2021-05-25 15:30:00,108.78,108.84,108.75,108.84,10306.0,103.1635,103.2205,103.1351,103.2205,10306.0
2021-05-25 15:35:00,108.84,108.85,108.7,108.74,27356.0,103.2205,103.2299,103.0877,103.1256,27356.0
2021-05-25 15:40:00,108.73,108.81,108.73,108.76,14831.0,103.1161,103.192,103.1161,103.1446,14831.0
2021-05-25 15:45:00,108.77,108.78,108.67,108.69,18264.0,103.1541,103.1635,103.0592,103.0782,18264.0
2021-05-25 15:50:00,108.68,108.68,108.5,108.53,45660.0,103.0687,103.0687,102.898,102.9265,45660.0
2021-05-25 15:55:00,108.53,108.65,108.52,108.63,72843.0,102.9265,103.0403,102.917,103.0213,72843.0
2021-05-26 09:30:00,108.09,108.72,108.09,108.58,17263.0,102.5092,103.1066,102.5092,102.9739,17263.0
2021-05-26 09:35:00,108.58,108.68,108.47,108.51,2714.0,102.9739,103.0687,102.8696,102.9075,2714.0
2021-05-26 09:40:00,108.45,108.6,108.43,108.45,6843.0,102.8506,102.9928,102.8316,102.8506,6843.0
2021-05-26 09:45:00,108.5,108.53,108.27,108.31,4114.0,102.898,102.9265,102.6799,102.7178,4114.0
2021-05-26 09:50:00,108.28,108.38,108.26,108.27,2922.0,102.6894,102.7842,102.6704,102.6799,2922.0
2021-05-26 09:55:00,108.22,108.22,108.12,108.15,3660.0,102.6325,102.6325,102.5376,102.5661,3660.0
2021-05-26 10:00:00,108.2,108.29,108.16,108.19,6355.0,102.6135,102.6988,102.5756,102.604,6355.0
2021-05-26 10:05:00,108.2,108.23,108.13,108.17,2704.0,102.6135,102.6419,102.5471,102.585,2704.0
2021-05-26 10:10:00,108.17,108.25,108.14,108.15,7295.0,102.585,102.6609,102.5566,102.5661,7295.0
2021-05-26 10:15:00,108.15,108.18,108.05,108.09,6803.0,102.5661,102.5945,102.4712,102.5092,6803.0
2021-05-26 10:20:00,108.09,108.11,108.04,108.1,4417.0,102.5092,102.5281,102.4618,102.5187,4417.0
2021-05-26 10:25:00,108.08,108.08,107.91,107.92,6925.0,102.4997,102.4997,102.3385,102.348,6925.0
2021-05-26 10:30:00,107.89,107.98,107.87,107.9,6470.0,102.3195,102.4049,102.3005,102.329,6470.0
2021-05-26 10:35:00,107.89,108.1,107.87,108.02,4817.0,102.3195,102.5187,102.3005,102.4428,4817.0
2021-05-26 10:40:00,108.05,108.05,107.91,107.95,4571.0,102.4712,102.4712,102.3385,102.3764,4571.0
2021-05-26 10:45:00,107.94,107.99,107.93,107.98,2205.0,102.3669,102.4143,102.3574,102.4049,2205.0
2021-05-26 10:50:00,107.98,107.99,107.7,107.81,10031.0,102.4049,102.4143,102.1393,102.2436,10031.0
2021-05-26 10:55:00,107.81,107.9,107.81,107.88,2106.0,102.2436,102.329,102.2436,102.31,2106.0
2021-05-26 11:00:00,107.91,107.97,107.88,107.97,5259.0,102.3385,102.3954,102.31,102.3954,5259.0
2021-05-26 11:05:00,107.95,108.08,107.95,108.05,3150.0,102.3764,102.4997,102.3764,102.4712,3150.0
2021-05-26 11:10:00,108.05,108.05,107.93,107.93,2893.0,102.4712,102.4712,102.3574,102.3574,2893.0
2021-05-26 11:15:00,107.94,107.94,107.79,107.85,3312.0,102.3669,102.3669,102.2247,102.2816,3312.0
2021-05-26 11:20:00,107.83,107.88,107.8,107.87,2467.0,102.2626,102.31,102.2341,102.3005,2467.0
2021-05-26 11:25:00,107.88,107.96,107.87,107.96,3065.0,102.31,102.3859,102.3005,102.3859,3065.0
2021-05-26 11:30:00,107.96,108.01,107.93,108.01,2302.0,102.3859,102.4333,102.3574,102.4333,2302.0
2021-05-26 11:35:00,108.04,108.07,107.98,107.98,3173.0,102.4618,102.4902,102.4049,102.4049,3173.0
2021-05-26 11:40:00,107.97,107.98,107.91,107.93,1857.0,102.3954,102.4049,102.3385,102.3574,1857.0
2021-05-26 11:45:00,107.91,107.97,107.91,107.93,2556.0,102.3385,102.3954,102.3385,102.3574,2556.0
2021-05-26 11:50:00,107.94,107.96,107.87,107.87,2641.0,102.3669,102.3859,102.3005,102.3005,2641.0
2021-05-26 11:55:00,107.89,107.93,107.87,107.9,3905.0,102.3195,102.3574,102.3005,102.329,3905.0
2021-05-26 12:00:00,107.91,108.0,107.91,107.97,2797.0,102.3385,102.4238,102.3385,102.3954,2797.0
2021-05-26 12:05:00,107.99,107.99,107.97,107.99,2706.0,102.4143,102.4143,102.3954,102.4143,2706.0
2021-05-26 12:10:00,107.99,108.02,107.97,108.01,2815.0,102.4143,102.4428,102.3954,102.4333,2815.0
2021-05-26 12:15:00,108.0,108.06,108.0,108.03,2626.0,102.4238,102.4807,102.4238,102.4523,2626.0
2021-05-26 12:20:00,108.02,108.07,108.01,108.04,3324.0,102.4428,102.4902,102.4333,102.4618,3324.0
2021-05-26 12:25:00,108.05,108.05,108.02,108.02,2451.0,102.4712,102.4712,102.4428,102.4428,2451.0
2021-05-26 12:30:00,108.03,108.08,108.03,108.04,4166.0,102.4523,102.4997,102.4523,102.4618,4166.0
2021-05-26 12:35:00,108.06,108.08,108.04,108.06,2155.0,102.4807,102.4997,102.4618,102.4807,2155.0
2021-05-26 12:40:00,108.06,108.09,108.01,108.08,4797.0,102.4807,102.5092,102.4333,102.4997,4797.0
2021-05-26 12:45:00,108.07,108.17,108.06,108.15,25589.0,102.4902,102.585,102.4807,102.5661,25589.0
2021-05-26 12:50:00,108.14,108.17,108.09,108.17,3929.0,102.5566,102.585,102.5092,102.585,3929.0
2021-05-26 12:55:00,108.17,108.17,108.08,108.09,5343.0,102.585,102.585,102.4997,102.5092,5343.0
2021-05-26 13:00:00,108.09,108.13,108.07,108.11,2697.0,102.5092,102.5471,102.4902,102.5281,2697.0
2021-05-26 13:05:00,108.12,108.12,108.06,108.07,3584.0,102.5376,102.5376,102.4807,102.4902,3584.0
2021-05-26 13:10:00,108.04,108.06,108.0,108.03,2331.0,102.4618,102.4807,102.4238,102.4523,2331.0
2021-05-26 13:15:00,108.02,108.04,107.97,108.04,2435.0,102.4428,102.4618,102.3954,102.4618,2435.0
2021-05-26 13:20:00,108.06,108.09,108.03,108.03,2071.0,102.4807,102.5092,102.4523,102.4523,2071.0
2021-05-26 13:25:00,108.01,108.03,107.97,107.98,3779.0,102.4333,102.4523,102.3954,102.4049,3779.0
2021-05-26 13:30:00,107.97,107.99,107.94,107.99,3175.0,102.3954,102.4143,102.3669,102.4143,3175.0
2021-05-26 13:35:00,107.98,107.98,107.92,107.94,1400.0,102.4049,102.4049,102.348,102.3669,1400.0
2021-05-26 13:40:00,107.97,107.97,107.87,107.87,2611.0,102.3954,102.3954,102.3005,102.3005,2611.0
2021-05-26 13:45:00,107.88,107.9,107.86,107.86,3328.0,102.31,102.329,102.291,102.291,3328.0
2021-05-26 13:50:00,107.88,107.9,107.83,107.88,2325.0,102.31,102.329,102.2626,102.31,2325.0
2021-05-26 13:55:00,107.91,107.94,107.88,107.89,2344.0,102.3385,102.3669,102.31,102.3195,2344.0
2021-05-26 14:00:00,107.89,107.91,107.87,107.91,6111.0,102.3195,102.3385,102.3005,102.3385,6111.0
2021-05-26 14:05:00,107.93,107.93,107.89,107.91,3085.0,102.3574,102.3574,102.3195,102.3385,3085.0
2021-05-26 14:10:00,107.89,107.89,107.86,107.86,2670.0,102.3195,102.3195,102.291,102.291,2670.0
2021-05-26 14:15:00,107.86,107.87,107.81,107.86,4437.0,102.291,102.3005,102.2436,102.291,4437.0
2021-05-26 14:20:00,107.85,107.85,107.78,107.79,5686.0,102.2816,102.2816,102.2152,102.2247,5686.0
2021-05-26 14:25:00,107.77,107.87,107.77,107.87,2721.0,102.2057,102.3005,102.2057,102.3005,2721.0
2021-05-26 14:30:00,107.85,107.85,107.81,107.82,3982.0,102.2816,102.2816,102.2436,102.2531,3982.0
2021-05-26 14:35:00,107.83,107.84,107.81,107.83,1679.0,102.2626,102.2721,102.2436,102.2626,1679.0
2021-05-26 14:40:00,107.83,107.83,107.78,107.8,4442.0,102.2626,102.2626,102.2152,102.2341,4442.0
2021-05-26 14:45:00,107.78,107.82,107.78,107.82,4129.0,102.2152,102.2531,102.2152,102.2531,4129.0
2021-05-26 14:50:00,107.82,107.82,107.74,107.76,5507.0,102.2531,102.2531,102.1772,102.1962,5507.0
2021-05-26 14:55:00,107.74,107.75,107.69,107.69,1701.0,102.1772,102.1867,102.1298,102.1298,1701.0
2021-05-26 15:00:00,107.69,107.78,107.67,107.78,4520.0,102.1298,102.2152,102.1109,102.2152,4520.0
2021-05-26 15:05:00,107.78,107.82,107.74,107.77,7847.0,102.2152,102.2531,102.1772,102.2057,7847.0
2021-05-26 15:10:00,107.77,107.83,107.75,107.81,5678.0,102.2057,102.2626,102.1867,102.2436,5678.0
2021-05-26 15:15:00,107.81,107.83,107.79,107.82,4345.0,102.2436,102.2626,102.2247,102.2531,4345.0
2021-05-26 15:20:00,107.83,107.85,107.8,107.82,5527.0,102.2626,102.2816,102.2341,102.2531,5527.0
2021-05-26 15:25:00,107.82,107.87,107.79,107.86,5827.0,102.2531,102.3005,102.2247,102.291,5827.0
2021-05-26 15:30:00,107.85,107.88,107.83,107.87,6807.0,102.2816,102.31,102.2626,102.3005,6807.0
2021-05-26 15:35:00,107.87,107.94,107.84,107.93,8030.0,102.3005,102.3669,102.2721,102.3574,8030.0
2021-05-26 15:40:00,107.93,108.09,107.93,108.05,15237.0,102.3574,102.5092,102.3574,102.4712,15237.0
2021-05-26 15:45:00,108.05,108.06,108.0,108.05,13834.0,102.4712,102.4807,102.4238,102.4712,13834.0
2021-05-26 15:50:00,108.06,108.1,107.95,107.98,26859.0,102.4807,102.5187,102.3764,102.4049,26859.0
2021-05-26 15:55:00,107.98,108.02,107.82,107.97,77099.0,102.4049,102.4428,102.2531,102.3954,77099.0
2021-05-27 09:30:00,108.34,108.34,108.06,108.13,10051.0,102.7463,102.7463,102.4807,102.5471,10051.0
2021-05-27 09:35:00,108.19,108.21,108.01,108.06,4951.0,102.604,102.623,102.4333,102.4807,4951.0
2021-05-27 09:40:00,108.11,108.23,108.06,108.17,3988.0,102.5281,102.6419,102.4807,102.585,3988.0
2021-05-27 09:45:00,108.28,108.28,108.01,108.01,2686.0,102.6894,102.6894,102.4333,102.4333,2686.0
2021-05-27 09:50:00,108.07,108.08,107.97,108.07,5958.0,102.4902,102.4997,102.3954,102.4902,5958.0
2021-05-27 09:55:00,108.01,108.04,107.87,107.9,4551.0,102.4333,102.4618,102.3005,102.329,4551.0
2021-05-27 10:00:00,107.88,107.88,107.69,107.75,4435.0,102.31,102.31,102.1298,102.1867,4435.0
2021-05-27 10:05:00,107.83,107.84,107.66,107.7,2873.0,102.2626,102.2721,102.1014,102.1393,2873.0
2021-05-27 10:10:00,107.71,107.73,107.65,107.72,4053.0,102.1488,102.1678,102.0919,102.1583,4053.0
2021-05-27 10:15:00,107.72,107.82,107.65,107.69,4627.0,102.1583,102.2531,102.0919,102.1298,4627.0
2021-05-27 10:20:00,107.66,107.66,107.57,107.59,3333.0,102.1014,102.1014,102.016,102.035,3333.0
2021-05-27 10:25:00,107.59,107.6,107.46,107.52,5779.0,102.035,102.0445,101.9117,101.9686,5779.0
2021-05-27 10:30:00,107.53,107.58,107.49,107.53,7355.0,101.9781,102.0255,101.9402,101.9781,7355.0
2021-05-27 10:35:00,107.53,107.59,107.47,107.59,18343.0,101.9781,102.035,101.9212,102.035,18343.0
2021-05-27 10:40:00,107.59,107.72,107.59,107.65,5386.0,102.035,102.1583,102.035,102.0919,5386.0
2021-05-27 10:45:00,107.65,107.77,107.62,107.76,32177.0,102.0919,102.2057,102.0634,102.1962,32177.0
2021-05-27 10:50:00,107.76,107.8,107.61,107.78,10932.0,102.1962,102.2341,102.054,102.2152,10932.0
2021-05-27 10:55:00,107.77,107.77,107.57,107.62,10134.0,102.2057,102.2057,102.016,102.0634,10134.0
2021-05-27 11:00:00,107.62,107.62,107.55,107.61,5237.0,102.0634,102.0634,101.9971,102.054,5237.0
2021-05-27 11:05:00,107.59,107.6,107.5,107.54,8530.0,102.035,102.0445,101.9496,101.9876,8530.0
2021-05-27 11:10:00,107.53,107.54,107.44,107.49,11232.0,101.9781,101.9876,101.8927,101.9402,11232.0
2021-05-27 11:15:00,107.49,107.59,107.49,107.58,9390.0,101.9402,102.035,101.9402,102.0255,9390.0
2021-05-27 11:20:00,107.58,107.61,107.55,107.59,5884.0,102.0255,102.054,101.9971,102.035,5884.0
2021-05-27 11:25:00,107.55,107.6,107.54,107.56,8296.0,101.9971,102.0445,101.9876,102.0065,8296.0
2021-05-27 11:30:00,107.53,107.67,107.5,107.65,6128.0,101.9781,102.1109,101.9496,102.0919,6128.0
2021-05-27 11:35:00,107.65,107.8,107.64,107.78,8414.0,102.0919,102.2341,102.0824,102.2152,8414.0
2021-05-27 11:40:00,107.79,107.81,107.73,107.75,4412.0,102.2247,102.2436,102.1678,102.1867,4412.0
2021-05-27 11:45:00,107.73,107.78,107.71,107.78,3658.0,102.1678,102.2152,102.1488,102.2152,3658.0
2021-05-27 11:50:00,107.78,107.84,107.7,107.8,3439.0,102.2152,102.2721,102.1393,102.2341,3439.0
2021-05-27 11:55:00,107.8,107.8,107.75,107.76,5672.0,102.2341,102.2341,102.1867,102.1962,5672.0
2021-05-27 12:00:00,107.75,107.84,107.75,107.83,3201.0,102.1867,102.2721,102.1867,102.2626,3201.0
2021-05-27 12:05:00,107.83,107.85,107.78,107.85,4894.0,102.2626,102.2816,102.2152,102.2816,4894.0
2021-05-27 12:10:00,107.84,107.84,107.77,107.78,3435.0,102.2721,102.2721,102.2057,102.2152,3435.0
2021-05-27 12:15:00,107.79,107.81,107.75,107.76,4194.0,102.2247,102.2436,102.1867,102.1962,4194.0
2021-05-27 12:20:00,107.78,107.89,107.76,107.89,4741.0,102.2152,102.3195,102.1962,102.3195,4741.0
2021-05-27 12:25:00,107.87,107.87,107.74,107.81,5648.0,102.3005,102.3005,102.1772,102.2436,5648.0
2021-05-27 12:30:00,107.79,108.04,107.78,108.02,9948.0,102.2247,102.4618,102.2152,102.4428,9948.0
2021-05-27 12:35:00,108.03,108.09,108.0,108.03,5692.0,102.4523,102.5092,102.4238,102.4523,5692.0
2021-05-27 12:40:00,108.05,108.05,108.0,108.03,4684.0,102.4712,102.4712,102.4238,102.4523,4684.0
2021-05-27 12:45:00,108.02,108.03,107.99,108.0,5063.0,102.4428,102.4523,102.4143,102.4238,5063.0
2021-05-27 12:50:00,108.0,108.04,108.0,108.02,4436.0,102.4238,102.4618,102.4238,102.4428,4436.0
2021-05-27 12:55:00,108.01,108.03,107.98,108.0,4825.0,102.4333,102.4523,102.4049,102.4238,4825.0
2021-05-27 13:00:00,108.01,108.03,107.94,107.98,13016.0,102.4333,102.4523,102.3669,102.4049,13016.0
2021-05-27 13:05:00,107.97,108.02,107.95,108.02,21425.0,102.3954,102.4428,102.3764,102.4428,21425.0
2021-05-27 13:10:00,108.05,108.13,108.04,108.13,4332.0,102.4712,102.5471,102.4618,102.5471,4332.0
2021-05-27 13:15:00,108.12,108.12,108.06,108.08,5355.0,102.5376,102.5376,102.4807,102.4997,5355.0
2021-05-27 13:20:00,108.07,108.22,108.05,108.22,7362.0,102.4902,102.6325,102.4712,102.6325,7362.0
2021-05-27 13:25:00,108.21,108.27,108.19,108.26,4444.0,102.623,102.6799,102.604,102.6704,4444.0
2021-05-27 13:30:00,108.26,108.31,108.25,108.28,5367.0,102.6704,102.7178,102.6609,102.6894,5367.0
2021-05-27 13:35:00,108.28,108.3,108.18,108.24,10343.0,102.6894,102.7083,102.5945,102.6514,10343.0
2021-05-27 13:40:00,108.27,108.28,108.23,108.28,5050.0,102.6799,102.6894,102.6419,102.6894,5050.0
2021-05-27 13:45:00,108.28,108.28,108.19,108.23,4869.0,102.6894,102.6894,102.604,102.6419,4869.0
2021-05-27 13:50:00,108.23,108.26,108.17,108.18,4676.0,102.6419,102.6704,102.585,102.5945,4676.0
2021-05-27 13:55:00,108.19,108.27,108.19,108.27,6237.0,102.604,102.6799,102.604,102.6799,6237.0
2021-05-27 14:00:00,108.24,108.26,108.18,108.22,4290.0,102.6514,102.6704,102.5945,102.6325,4290.0
2021-05-27 14:05:00,108.25,108.33,108.22,108.28,12462.0,102.6609,102.7368,102.6325,102.6894,12462.0
2021-05-27 14:10:00,108.3,108.3,108.19,108.2,6068.0,102.7083,102.7083,102.604,102.6135,6068.0
2021-05-27 14:15:00,108.22,108.3,108.22,108.3,4289.0,102.6325,102.7083,102.6325,102.7083,4289.0
2021-05-27 14:20:00,108.31,108.32,108.24,108.27,5072.0,102.7178,102.7273,102.6514,102.6799,5072.0
2021-05-27 14:25:00,108.24,108.3,108.22,108.3,5261.0,102.6514,102.7083,102.6325,102.7083,5261.0
2021-05-27 14:30:00,108.3,108.33,108.26,108.32,12269.0,102.7083,102.7368,102.6704,102.7273,12269.0
2021-05-27 14:35:00,108.3,108.36,108.29,108.35,5923.0,102.7083,102.7652,102.6988,102.7557,5923.0
2021-05-27 14:40:00,108.34,108.43,108.32,108.39,6824.0,102.7463,102.8316,102.7273,102.7937,6824.0
2021-05-27 14:45:00,108.39,108.44,108.36,108.42,7397.0,102.7937,102.8411,102.7652,102.8221,7397.0
2021-05-27 14:50:00,108.44,108.44,108.38,108.38,5946.0,102.8411,102.8411,102.7842,102.7842,5946.0
2021-05-27 14:55:00,108.36,108.44,108.35,108.43,7373.0,102.7652,102.8411,102.7557,102.8316,7373.0
2021-05-27 15:00:00,108.41,108.48,108.4,108.46,9529.0,102.8127,102.879,102.8032,102.8601,9529.0
2021-05-27 15:05:00,108.45,108.45,108.38,108.38,5200.0,102.8506,102.8506,102.7842,102.7842,5200.0
2021-05-27 15:10:00,108.4,108.4,108.33,108.39,7343.0,102.8032,102.8032,102.7368,102.7937,7343.0
2021-05-27 15:15:00,108.4,108.41,108.32,108.35,9147.0,102.8032,102.8127,102.7273,102.7557,9147.0
2021-05-27 15:20:00,108.36,108.4,108.3,108.39,6871.0,102.7652,102.8032,102.7083,102.7937,6871.0
2021-05-27 15:25:00,108.39,108.41,108.33,108.33,4991.0,102.7937,102.8127,102.7368,102.7368,4991.0
2021-05-27 15:30:00,108.33,108.36,108.29,108.33,15011.0,102.7368,102.7652,102.6988,102.7368,15011.0
2021-05-27 15:35:00,108.33,108.53,108.32,108.49,14277.0,102.7368,102.9265,102.7273,102.8885,14277.0
2021-05-27 15:40:00,108.5,108.64,108.5,108.59,19201.0,102.898,103.0308,102.898,102.9834,19201.0
2021-05-27 15:45:00,108.6,108.77,108.56,108.7,31354.0,102.9928,103.1541,102.9549,103.0877,31354.0
2021-05-27 15:50:00,108.71,108.97,108.7,108.9,92791.0,103.0972,103.3437,103.0877,103.2774,92791.0
2021-05-27 15:55:00,108.96,109.08,108.75,109.01,239435.0,103.3343,103.4481,103.1351,103.3817,239435.0
2021-05-28 09:30:00,109.78,109.92,109.39,109.43,17139.0,104.1119,104.2447,103.7421,103.78,17139.0
2021-05-28 09:35:00,109.44,109.46,109.23,109.23,4049.0,103.7895,103.8084,103.5903,103.5903,4049.0
2021-05-28 09:40:00,109.21,109.24,109.03,109.03,3445.0,103.5713,103.5998,103.4006,103.4006,3445.0
2021-05-28 09:45:00,109.07,109.23,109.07,109.11,2761.0,103.4386,103.5903,103.4386,103.4765,2761.0
2021-05-28 09:50:00,109.04,109.26,109.02,109.2,4781.0,103.4101,103.6188,103.3912,103.5619,4781.0
2021-05-28 09:55:00,109.1,109.13,109.01,109.07,3637.0,103.467,103.4955,103.3817,103.4386,3637.0
2021-05-28 10:00:00,109.14,109.15,109.06,109.09,3855.0,103.505,103.5144,103.4291,103.4575,3855.0
2021-05-28 10:05:00,109.09,109.1,109.01,109.06,4860.0,103.4575,103.467,103.3817,103.4291,4860.0
2021-05-28 10:10:00,109.04,109.06,108.94,109.05,8844.0,103.4101,103.4291,103.3153,103.4196,8844.0
2021-05-28 10:15:00,109.05,109.11,109.01,109.08,6041.0,103.4196,103.4765,103.3817,103.4481,6041.0
2021-05-28 10:20:00,109.08,109.17,109.06,109.1,2535.0,103.4481,103.5334,103.4291,103.467,2535.0
2021-05-28 10:25:00,109.09,109.23,109.09,109.21,2388.0,103.4575,103.5903,103.4575,103.5713,2388.0
2021-05-28 10:30:00,109.21,109.21,109.11,109.16,3941.0,103.5713,103.5713,103.4765,103.5239,3941.0
2021-05-28 10:35:00,109.21,109.21,109.09,109.09,2236.0,103.5713,103.5713,103.4575,103.4575,2236.0
2021-05-28 10:40:00,109.1,109.22,109.1,109.22,2835.0,103.467,103.5808,103.467,103.5808,2835.0
2021-05-28 10:45:00,109.22,109.27,109.21,109.22,4886.0,103.5808,103.6282,103.5713,103.5808,4886.0
2021-05-28 10:50:00,109.22,109.23,109.15,109.19,2024.0,103.5808,103.5903,103.5144,103.5524,2024.0
2021-05-28 10:55:00,109.19,109.27,109.15,109.27,1504.0,103.5524,103.6282,103.5144,103.6282,1504.0
2021-05-28 11:00:00,109.27,109.29,109.17,109.2,3594.0,103.6282,103.6472,103.5334,103.5619,3594.0
2021-05-28 11:05:00,109.2,109.21,109.17,109.17,1405.0,103.5619,103.5713,103.5334,103.5334,1405.0
2021-05-28 11:10:00,109.19,109.25,109.16,109.22,3256.0,103.5524,103.6093,103.5239,103.5808,3256.0
2021-05-28 11:15:00,109.23,109.31,109.23,109.28,3791.0,103.5903,103.6662,103.5903,103.6377,3791.0
2021-05-28 11:20:00,109.29,109.32,109.28,109.31,1227.0,103.6472,103.6757,103.6377,103.6662,1227.0
2021-05-28 11:25:00,109.3,109.3,109.24,109.24,3430.0,103.6567,103.6567,103.5998,103.5998,3430.0
2021-05-28 11:30:00,109.26,109.27,109.17,109.2,8098.0,103.6188,103.6282,103.5334,103.5619,8098.0
2021-05-28 11:35:00,109.17,109.34,109.17,109.34,17662.0,103.5334,103.6946,103.5334,103.6946,17662.0
2021-05-28 11:40:00,109.34,109.35,109.31,109.34,1505.0,103.6946,103.7041,103.6662,103.6946,1505.0
2021-05-28 11:45:00,109.3,109.33,109.23,109.25,3315.0,103.6567,103.6852,103.5903,103.6093,3315.0
2021-05-28 11:50:00,109.22,109.24,109.21,109.22,1468.0,103.5808,103.5998,103.5713,103.5808,1468.0
2021-05-28 11:55:00,109.22,109.26,109.16,109.16,1815.0,103.5808,103.6188,103.5239,103.5239,1815.0
2021-05-28 12:00:00,109.13,109.15,109.07,109.11,2669.0,103.4955,103.5144,103.4386,103.4765,2669.0
2021-05-28 12:05:00,109.12,109.19,109.11,109.15,3548.0,103.486,103.5524,103.4765,103.5144,3548.0
2021-05-28 12:10:00,109.14,109.19,109.12,109.19,2608.0,103.505,103.5524,103.486,103.5524,2608.0
2021-05-28 12:15:00,109.21,109.22,109.12,109.13,1779.0,103.5713,103.5808,103.486,103.4955,1779.0
2021-05-28 12:20:00,109.14,109.21,109.14,109.2,2202.0,103.505,103.5713,103.505,103.5619,2202.0
2021-05-28 12:25:00,109.21,109.21,109.15,109.18,3414.0,103.5713,103.5713,103.5144,103.5429,3414.0
2021-05-28 12:30:00,109.16,109.21,109.14,109.2,9470.0,103.5239,103.5713,103.505,103.5619,9470.0
2021-05-28 12:35:00,109.21,109.21,109.12,109.16,4143.0,103.5713,103.5713,103.486,103.5239,4143.0
2021-05-28 12:40:00,109.17,109.17,109.12,109.14,3927.0,103.5334,103.5334,103.486,103.505,3927.0
2021-05-28 12:45:00,109.14,109.16,109.05,109.08,7731.0,103.505,103.5239,103.4196,103.4481,7731.0
2021-05-28 12:50:00,109.09,109.1,108.99,108.99,17593.0,103.4575,103.467,103.3627,103.3627,17593.0
2021-05-28 12:55:00,109.0,109.01,108.92,109.01,4865.0,103.3722,103.3817,103.2963,103.3817,4865.0
2021-05-28 13:00:00,109.01,109.06,108.99,109.04,5020.0,103.3817,103.4291,103.3627,103.4101,5020.0
2021-05-28 13:05:00,109.05,109.09,109.05,109.06,3503.0,103.4196,103.4575,103.4196,103.4291,3503.0
2021-05-28 13:10:00,109.07,109.14,109.05,109.07,5919.0,103.4386,103.505,103.4196,103.4386,5919.0
2021-05-28 13:15:00,109.08,109.1,109.03,109.09,6036.0,103.4481,103.467,103.4006,103.4575,6036.0
2021-05-28 13:20:00,109.08,109.12,109.07,109.12,5478.0,103.4481,103.486,103.4386,103.486,5478.0
2021-05-28 13:25:00,109.13,109.18,109.12,109.18,2116.0,103.4955,103.5429,103.486,103.5429,2116.0
2021-05-28 13:30:00,109.2,109.2,109.08,109.08,4028.0,103.5619,103.5619,103.4481,103.4481,4028.0
2021-05-28 13:35:00,109.08,109.16,109.07,109.11,4225.0,103.4481,103.5239,103.4386,103.4765,4225.0
2021-05-28 13:40:00,109.11,109.16,109.08,109.13,2847.0,103.4765,103.5239,103.4481,103.4955,2847.0
2021-05-28 13:45:00,109.13,109.22,109.12,109.15,7131.0,103.4955,103.5808,103.486,103.5144,7131.0
2021-05-28 13:50:00,109.15,109.21,109.14,109.19,2558.0,103.5144,103.5713,103.505,103.5524,2558.0
2021-05-28 13:55:00,109.23,109.23,109.17,109.18,2300.0,103.5903,103.5903,103.5334,103.5429,2300.0
2021-05-28 14:00:00,109.2,109.2,109.11,109.12,2867.0,103.5619,103.5619,103.4765,103.486,2867.0
2021-05-28 14:05:00,109.15,109.16,109.1,109.14,2456.0,103.5144,103.5239,103.467,103.505,2456.0
2021-05-28 14:10:00,109.12,109.15,109.1,109.13,3674.0,103.486,103.5144,103.467,103.4955,3674.0
2021-05-28 14:15:00,109.09,109.11,109.08,109.09,2423.0,103.4575,103.4765,103.4481,103.4575,2423.0
2021-05-28 14:20:00,109.06,109.12,109.06,109.11,4071.0,103.4291,103.486,103.4291,103.4765,4071.0
2021-05-28 14:25:00,109.11,109.13,109.07,109.13,3762.0,103.4765,103.4955,103.4386,103.4955,3762.0
2021-05-28 14:30:00,109.12,109.14,109.07,109.1,5100.0,103.486,103.505,103.4386,103.467,5100.0
2021-05-28 14:35:00,109.11,109.18,109.1,109.17,3753.0,103.4765,103.5429,103.467,103.5334,3753.0
2021-05-28 14:40:00,109.15,109.19,109.14,109.16,5352.0,103.5144,103.5524,103.505,103.5239,5352.0
2021-05-28 14:45:00,109.21,109.25,109.2,109.25,3621.0,103.5713,103.6093,103.5619,103.6093,3621.0
2021-05-28 14:50:00,109.24,109.25,109.17,109.2,4480.0,103.5998,103.6093,103.5334,103.5619,4480.0
2021-05-28 14:55:00,109.2,109.26,109.2,109.25,4223.0,103.5619,103.6188,103.5619,103.6093,4223.0
2021-05-28 15:00:00,109.22,109.27,109.21,109.25,5292.0,103.5808,103.6282,103.5713,103.6093,5292.0
2021-05-28 15:05:00,109.27,109.28,109.24,109.25,3267.0,103.6282,103.6377,103.5998,103.6093,3267.0
2021-05-28 15:10:00,109.26,109.28,109.21,109.27,4423.0,103.6188,103.6377,103.5713,103.6282,4423.0
2021-05-28 15:15:00,109.27,109.31,109.22,109.28,12581.0,103.6282,103.6662,103.5808,103.6377,12581.0
2021-05-28 15:20:00,109.28,109.36,109.28,109.35,3061.0,103.6377,103.7136,103.6377,103.7041,3061.0
2021-05-28 15:25:00,109.34,109.36,109.32,109.34,4575.0,103.6946,103.7136,103.6757,103.6946,4575.0
2021-05-28 15:30:00,109.35,109.39,109.3,109.37,14402.0,103.7041,103.7421,103.6567,103.7231,14402.0
2021-05-28 15:35:00,109.38,109.49,109.38,109.39,12059.0,103.7326,103.8369,103.7326,103.7421,12059.0
2021-05-28 15:40:00,109.36,109.37,109.29,109.34,13059.0,103.7136,103.7231,103.6472,103.6946,13059.0
2021-05-28 15:45:00,109.34,109.43,109.32,109.42,13898.0,103.6946,103.78,103.6757,103.7705,13898.0
2021-05-28 15:50:00,109.43,109.43,109.26,109.29,18891.0,103.78,103.78,103.6188,103.6472,18891.0
2021-05-28 15:55:00,109.3,109.35,109.18,109.22,65288.0,103.6567,103.7041,103.5429,103.5808,65288.0
2021-06-01 09:30:00,109.75,109.84,109.23,109.23,22469.0,104.0835,104.1688,103.5903,103.5903,22469.0
2021-06-01 09:35:00,109.28,109.28,109.09,109.2,2604.0,103.6377,103.6377,103.4575,103.5619,2604.0
2021-06-01 09:40:00,109.19,109.19,108.99,109.07,8778.0,103.5524,103.5524,103.3627,103.4386,8778.0
2021-06-01 09:45:00,109.07,109.09,108.95,109.01,6418.0,103.4386,103.4575,103.3248,103.3817,6418.0
2021-06-01 09:50:00,109.02,109.31,109.02,109.26,6374.0,103.3912,103.6662,103.3912,103.6188,6374.0
2021-06-01 09:55:00,109.29,109.33,109.14,109.15,4263.0,103.6472,103.6852,103.505,103.5144,4263.0
2021-06-01 10:00:00,109.11,109.23,109.07,109.23,5759.0,103.4765,103.5903,103.4386,103.5903,5759.0
2021-06-01 10:05:00,109.23,109.32,109.21,109.24,5283.0,103.5903,103.6757,103.5713,103.5998,5283.0
2021-06-01 10:10:00,109.27,109.4,109.26,109.4,7747.0,103.6282,103.7515,103.6188,103.7515,7747.0
2021-06-01 10:15:00,109.4,109.43,109.18,109.18,11800.0,103.7515,103.78,103.5429,103.5429,11800.0
2021-06-01 10:20:00,109.18,109.19,109.07,109.07,9592.0,103.5429,103.5524,103.4386,103.4386,9592.0
2021-06-01 10:25:00,109.1,109.1,108.89,108.95,7460.0,103.467,103.467,103.2679,103.3248,7460.0
2021-06-01 10:30:00,108.96,108.96,108.79,108.82,7529.0,103.3343,103.3343,103.173,103.2015,7529.0
2021-06-01 10:35:00,108.8,108.92,108.79,108.9,6164.0,103.1825,103.2963,103.173,103.2774,6164.0
2021-06-01 10:40:00,108.93,108.99,108.89,108.9,4813.0,103.3058,103.3627,103.2679,103.2774,4813.0
2021-06-01 10:45:00,108.91,109.0,108.89,108.97,10526.0,103.2868,103.3722,103.2679,103.3437,10526.0
2021-06-01 10:50:00,108.98,108.98,108.8,108.8,3835.0,103.3532,103.3532,103.1825,103.1825,3835.0
2021-06-01 10:55:00,108.8,108.88,108.79,108.88,12149.0,103.1825,103.2584,103.173,103.2584,12149.0
2021-06-01 11:00:00,108.84,108.91,108.84,108.91,8686.0,103.2205,103.2868,103.2205,103.2868,8686.0
2021-06-01 11:05:00,108.89,108.98,108.89,108.92,5413.0,103.2679,103.3532,103.2679,103.2963,5413.0
2021-06-01 11:10:00,108.93,109.03,108.93,109.03,6515.0,103.3058,103.4006,103.3058,103.4006,6515.0
2021-06-01 11:15:00,109.02,109.02,108.97,108.98,5724.0,103.3912,103.3912,103.3437,103.3532,5724.0
2021-06-01 11:20:00,108.99,109.14,108.99,109.1,8453.0,103.3627,103.505,103.3627,103.467,8453.0
2021-06-01 11:25:00,109.1,109.16,109.09,109.14,4759.0,103.467,103.5239,103.4575,103.505,4759.0
2021-06-01 11:30:00,109.11,109.16,109.07,109.13,3888.0,103.4765,103.5239,103.4386,103.4955,3888.0
2021-06-01 11:35:00,109.16,109.25,109.15,109.25,4312.0,103.5239,103.6093,103.5144,103.6093,4312.0
2021-06-01 11:40:00,109.22,109.22,109.13,109.17,10146.0,103.5808,103.5808,103.4955,103.5334,10146.0
2021-06-01 11:45:00,109.18,109.2,109.05,109.08,9216.0,103.5429,103.5619,103.4196,103.4481,9216.0
2021-06-01 11:50:00,109.07,109.12,109.07,109.09,4338.0,103.4386,103.486,103.4386,103.4575,4338.0
2021-06-01 11:55:00,109.11,109.14,109.07,109.07,5407.0,103.4765,103.505,103.4386,103.4386,5407.0
2021-06-01 12:00:00,109.09,109.09,109.03,109.04,3296.0,103.4575,103.4575,103.4006,103.4101,3296.0
2021-06-01 12:05:00,109.05,109.07,109.01,109.01,7803.0,103.4196,103.4386,103.3817,103.3817,7803.0
2021-06-01 12:10:00,109.01,109.02,108.93,108.97,4619.0,103.3817,103.3912,103.3058,103.3437,4619.0
2021-06-01 12:15:00,108.91,108.91,108.84,108.88,3232.0,103.2868,103.2868,103.2205,103.2584,3232.0
2021-06-01 12:20:00,108.88,108.96,108.86,108.94,4882.0,103.2584,103.3343,103.2394,103.3153,4882.0
2021-06-01 12:25:00,108.94,108.95,108.9,108.92,3923.0,103.3153,103.3248,103.2774,103.2963,3923.0
2021-06-01 12:30:00,108.89,108.92,108.88,108.92,3503.0,103.2679,103.2963,103.2584,103.2963,3503.0
2021-06-01 12:35:00,108.91,109.02,108.89,109.01,4872.0,103.2868,103.3912,103.2679,103.3817,4872.0
2021-06-01 12:40:00,109.01,109.06,109.0,109.04,5962.0,103.3817,103.4291,103.3722,103.4101,5962.0
2021-06-01 12:45:00,109.04,109.04,109.01,109.01,3093.0,103.4101,103.4101,103.3817,103.3817,3093.0
2021-06-01 12:50:00,109.02,109.05,108.91,108.92,19054.0,103.3912,103.4196,103.2868,103.2963,19054.0
2021-06-01 12:55:00,108.9,108.91,108.84,108.84,2455.0,103.2774,103.2868,103.2205,103.2205,2455.0
2021-06-01 13:00:00,108.85,108.91,108.79,108.81,5400.0,103.2299,103.2868,103.173,103.192,5400.0
2021-06-01 13:05:00,108.77,108.79,108.72,108.78,1520.0,103.1541,103.173,103.1066,103.1635,1520.0
2021-06-01 13:10:00,108.74,108.75,108.69,108.69,2858.0,103.1256,103.1351,103.0782,103.0782,2858.0
2021-06-01 13:15:00,108.69,108.71,108.64,108.64,2604.0,103.0782,103.0972,103.0308,103.0308,2604.0
2021-06-01 13:20:00,108.63,108.65,108.59,108.59,3447.0,103.0213,103.0403,102.9834,102.9834,3447.0
2021-06-01 13:25:00,108.59,108.59,108.53,108.54,2628.0,102.9834,102.9834,102.9265,102.9359,2628.0
2021-06-01 13:30:00,108.55,108.55,108.51,108.54,3039.0,102.9454,102.9454,102.9075,102.9359,3039.0
2021-06-01 13:35:00,108.55,108.55,108.5,108.53,3653.0,102.9454,102.9454,102.898,102.9265,3653.0
2021-06-01 13:40:00,108.51,108.51,108.47,108.48,1533.0,102.9075,102.9075,102.8696,102.879,1533.0
2021-06-01 13:45:00,108.45,108.49,108.45,108.48,3410.0,102.8506,102.8885,102.8506,102.879,3410.0
2021-06-01 13:50:00,108.49,108.55,108.47,108.49,10362.0,102.8885,102.9454,102.8696,102.8885,10362.0
2021-06-01 13:55:00,108.51,108.59,108.5,108.58,5328.0,102.9075,102.9834,102.898,102.9739,5328.0
2021-06-01 14:00:00,108.56,108.68,108.56,108.68,3376.0,102.9549,103.0687,102.9549,103.0687,3376.0
2021-06-01 14:05:00,108.66,108.66,108.58,108.58,2410.0,103.0497,103.0497,102.9739,102.9739,2410.0
2021-06-01 14:10:00,108.57,108.59,108.54,108.59,3634.0,102.9644,102.9834,102.9359,102.9834,3634.0
2021-06-01 14:15:00,108.54,108.56,108.5,108.56,3556.0,102.9359,102.9549,102.898,102.9549,3556.0
2021-06-01 14:20:00,108.5,108.57,108.49,108.55,4151.0,102.898,102.9644,102.8885,102.9454,4151.0
2021-06-01 14:25:00,108.56,108.57,108.52,108.55,5907.0,102.9549,102.9644,102.917,102.9454,5907.0
2021-06-01 14:30:00,108.56,108.56,108.51,108.54,5762.0,102.9549,102.9549,102.9075,102.9359,5762.0
2021-06-01 14:35:00,108.57,108.59,108.54,108.56,7132.0,102.9644,102.9834,102.9359,102.9549,7132.0
2021-06-01 14:40:00,108.56,108.63,108.54,108.56,6093.0,102.9549,103.0213,102.9359,102.9549,6093.0
2021-06-01 14:45:00,108.55,108.57,108.51,108.57,5905.0,102.9454,102.9644,102.9075,102.9644,5905.0
2021-06-01 14:50:00,108.58,108.61,108.55,108.56,22958.0,102.9739,103.0023,102.9454,102.9549,22958.0
2021-06-01 14:55:00,108.56,108.59,108.53,108.55,6077.0,102.9549,102.9834,102.9265,102.9454,6077.0
2021-06-01 15:00:00,108.56,108.57,108.52,108.55,5301.0,102.9549,102.9644,102.917,102.9454,5301.0
2021-06-01 15:05:00,108.54,108.54,108.46,108.5,5098.0,102.9359,102.9359,102.8601,102.898,5098.0
2021-06-01 15:10:00,108.48,108.49,108.42,108.44,3529.0,102.879,102.8885,102.8221,102.8411,3529.0
2021-06-01 15:15:00,108.44,108.44,108.36,108.39,6026.0,102.8411,102.8411,102.7652,102.7937,6026.0
2021-06-01 15:20:00,108.38,108.45,108.38,108.45,7120.0,102.7842,102.8506,102.7842,102.8506,7120.0
2021-06-01 15:25:00,108.45,108.47,108.41,108.41,8862.0,102.8506,102.8696,102.8127,102.8127,8862.0
2021-06-01 15:30:00,108.41,108.41,108.34,108.36,12946.0,102.8127,102.8127,102.7463,102.7652,12946.0
2021-06-01 15:35:00,108.36,108.36,108.26,108.3,14261.0,102.7652,102.7652,102.6704,102.7083,14261.0
2021-06-01 15:40:00,108.3,108.39,108.3,108.37,21912.0,102.7083,102.7937,102.7083,102.7747,21912.0
2021-06-01 15:45:00,108.37,108.37,108.26,108.36,23968.0,102.7747,102.7747,102.6704,102.7652,23968.0
2021-06-01 15:50:00,108.39,108.45,108.34,108.44,28854.0,102.7937,102.8506,102.7463,102.8411,28854.0
2021-06-01 15:55:00,108.43,108.44,108.32,108.37,70598.0,102.8316,102.8411,102.7273,102.7747,70598.0
2021-06-02 09:30:00,108.63,108.86,108.36,108.43,10638.0,103.0213,103.2394,102.7652,102.8316,10638.0
2021-06-02 09:35:00,108.46,108.48,108.39,108.39,1000.0,102.8601,102.879,102.7937,102.7937,1000.0
2021-06-02 09:40:00,108.36,108.56,108.34,108.34,1126.0,102.7652,102.9549,102.7463,102.7463,1126.0
2021-06-02 09:45:00,108.46,108.58,108.46,108.58,700.0,102.8601,102.9739,102.8601,102.9739,700.0
2021-06-02 09:50:00,108.56,108.57,108.45,108.45,3507.0,102.9549,102.9644,102.8506,102.8506,3507.0
2021-06-02 09:55:00,108.44,108.59,108.44,108.5,2500.0,102.8411,102.9834,102.8411,102.898,2500.0
2021-06-02 10:00:00,108.53,108.62,108.5,108.51,2969.0,102.9265,103.0118,102.898,102.9075,2969.0
2021-06-02 10:05:00,108.5,108.5,108.38,108.42,2468.0,102.898,102.898,102.7842,102.8221,2468.0
2021-06-02 10:10:00,108.42,108.59,108.39,108.59,3875.0,102.8221,102.9834,102.7937,102.9834,3875.0
2021-06-02 10:15:00,108.56,108.58,108.5,108.55,5520.0,102.9549,102.9739,102.898,102.9454,5520.0
2021-06-02 10:20:00,108.51,108.65,108.51,108.58,7510.0,102.9075,103.0403,102.9075,102.9739,7510.0
2021-06-02 10:25:00,108.64,108.72,108.52,108.53,6361.0,103.0308,103.1066,102.917,102.9265,6361.0
2021-06-02 10:30:00,108.51,108.57,108.46,108.55,5145.0,102.9075,102.9644,102.8601,102.9454,5145.0
2021-06-02 10:35:00,108.53,108.53,108.35,108.41,3276.0,102.9265,102.9265,102.7557,102.8127,3276.0
2021-06-02 10:40:00,108.42,108.42,108.28,108.28,8012.0,102.8221,102.8221,102.6894,102.6894,8012.0
2021-06-02 10:45:00,108.29,108.34,108.24,108.27,8436.0,102.6988,102.7463,102.6514,102.6799,8436.0
2021-06-02 10:50:00,108.28,108.3,108.24,108.27,2832.0,102.6894,102.7083,102.6514,102.6799,2832.0
2021-06-02 10:55:00,108.27,108.35,108.2,108.33,7342.0,102.6799,102.7557,102.6135,102.7368,7342.0
2021-06-02 11:00:00,108.33,108.41,108.29,108.29,5105.0,102.7368,102.8127,102.6988,102.6988,5105.0
2021-06-02 11:05:00,108.3,108.38,108.3,108.36,2855.0,102.7083,102.7842,102.7083,102.7652,2855.0
2021-06-02 11:10:00,108.34,108.36,108.33,108.33,3118.0,102.7463,102.7652,102.7368,102.7368,3118.0
2021-06-02 11:15:00,108.34,108.36,108.31,108.34,5849.0,102.7463,102.7652,102.7178,102.7463,5849.0
2021-06-02 11:20:00,108.34,108.36,108.34,108.35,3341.0,102.7463,102.7652,102.7463,102.7557,3341.0
2021-06-02 11:25:00,108.34,108.35,108.26,108.26,2587.0,102.7463,102.7557,102.6704,102.6704,2587.0
2021-06-02 11:30:00,108.3,108.37,108.27,108.37,3002.0,102.7083,102.7747,102.6799,102.7747,3002.0
2021-06-02 11:35:00,108.39,108.42,108.33,108.33,3539.0,102.7937,102.8221,102.7368,102.7368,3539.0
2021-06-02 11:40:00,108.35,108.35,108.3,108.33,4030.0,102.7557,102.7557,102.7083,102.7368,4030.0
2021-06-02 11:45:00,108.34,108.37,108.29,108.29,5013.0,102.7463,102.7747,102.6988,102.6988,5013.0
2021-06-02 11:50:00,108.28,108.3,108.16,108.16,2527.0,102.6894,102.7083,102.5756,102.5756,2527.0
2021-06-02 11:55:00,108.17,108.17,108.11,108.13,3550.0,102.585,102.585,102.5281,102.5471,3550.0
2021-06-02 12:00:00,108.12,108.24,108.11,108.22,2202.0,102.5376,102.6514,102.5281,102.6325,2202.0
2021-06-02 12:05:00,108.23,108.24,108.19,108.19,2805.0,102.6419,102.6514,102.604,102.604,2805.0
2021-06-02 12:10:00,108.18,108.22,108.13,108.15,2030.0,102.5945,102.6325,102.5471,102.5661,2030.0
2021-06-02 12:15:00,108.2,108.2,108.12,108.14,3816.0,102.6135,102.6135,102.5376,102.5566,3816.0
2021-06-02 12:20:00,108.14,108.14,108.08,108.1,3876.0,102.5566,102.5566,102.4997,102.5187,3876.0
2021-06-02 12:25:00,108.1,108.1,108.06,108.1,5812.0,102.5187,102.5187,102.4807,102.5187,5812.0
2021-06-02 12:30:00,108.08,108.13,108.05,108.13,4001.0,102.4997,102.5471,102.4712,102.5471,4001.0
2021-06-02 12:35:00,108.11,108.17,108.1,108.17,3440.0,102.5281,102.585,102.5187,102.585,3440.0
2021-06-02 12:40:00,108.19,108.22,108.16,108.17,5300.0,102.604,102.6325,102.5756,102.585,5300.0
2021-06-02 12:45:00,108.18,108.27,108.16,108.23,8968.0,102.5945,102.6799,102.5756,102.6419,8968.0
2021-06-02 12:50:00,108.23,108.3,108.17,108.28,7102.0,102.6419,102.7083,102.585,102.6894,7102.0
2021-06-02 12:55:00,108.31,108.33,108.26,108.27,4676.0,102.7178,102.7368,102.6704,102.6799,4676.0
2021-06-02 13:00:00,108.29,108.31,108.25,108.31,4079.0,102.6988,102.7178,102.6609,102.7178,4079.0
2021-06-02 13:05:00,108.33,108.33,108.25,108.28,1919.0,102.7368,102.7368,102.6609,102.6894,1919.0
2021-06-02 13:10:00,108.3,108.32,108.28,108.3,7578.0,102.7083,102.7273,102.6894,102.7083,7578.0
2021-06-02 13:15:00,108.3,108.42,108.27,108.38,8408.0,102.7083,102.8221,102.6799,102.7842,8408.0
2021-06-02 13:20:00,108.37,108.39,108.34,108.37,13010.0,102.7747,102.7937,102.7463,102.7747,13010.0
2021-06-02 13:25:00,108.37,108.51,108.37,108.51,4819.0,102.7747,102.9075,102.7747,102.9075,4819.0
2021-06-02 13:30:00,108.51,108.51,108.4,108.46,4481.0,102.9075,102.9075,102.8032,102.8601,4481.0
2021-06-02 13:35:00,108.47,108.56,108.46,108.56,2243.0,102.8696,102.9549,102.8601,102.9549,2243.0
2021-06-02 13:40:00,108.58,108.66,108.57,108.66,8647.0,102.9739,103.0497,102.9644,103.0497,8647.0
2021-06-02 13:45:00,108.66,108.82,108.66,108.82,3169.0,103.0497,103.2015,103.0497,103.2015,3169.0
2021-06-02 13:50:00,108.82,108.84,108.72,108.72,10421.0,103.2015,103.2205,103.1066,103.1066,10421.0
2021-06-02 13:55:00,108.72,108.77,108.68,108.76,2363.0,103.1066,103.1541,103.0687,103.1446,2363.0
2021-06-02 14:00:00,108.78,108.8,108.73,108.73,3532.0,103.1635,103.1825,103.1161,103.1161,3532.0
2021-06-02 14:05:00,108.72,108.72,108.55,108.55,5207.0,103.1066,103.1066,102.9454,102.9454,5207.0
2021-06-02 14:10:00,108.59,108.75,108.59,108.75,4370.0,102.9834,103.1351,102.9834,103.1351,4370.0
2021-06-02 14:15:00,108.74,108.8,108.71,108.79,3769.0,103.1256,103.1825,103.0972,103.173,3769.0
2021-06-02 14:20:00,108.8,108.82,108.75,108.76,5311.0,103.1825,103.2015,103.1351,103.1446,5311.0
2021-06-02 14:25:00,108.78,108.81,108.71,108.72,3807.0,103.1635,103.192,103.0972,103.1066,3807.0
2021-06-02 14:30:00,108.72,108.78,108.65,108.65,18210.0,103.1066,103.1635,103.0403,103.0403,18210.0
2021-06-02 14:35:00,108.67,108.67,108.61,108.63,5984.0,103.0592,103.0592,103.0023,103.0213,5984.0
2021-06-02 14:40:00,108.63,108.68,108.6,108.68,6088.0,103.0213,103.0687,102.9928,103.0687,6088.0
2021-06-02 14:45:00,108.67,108.71,108.64,108.69,6232.0,103.0592,103.0972,103.0308,103.0782,6232.0
2021-06-02 14:50:00,108.69,108.71,108.67,108.68,4453.0,103.0782,103.0972,103.0592,103.0687,4453.0
2021-06-02 14:55:00,108.67,108.71,108.66,108.69,5042.0,103.0592,103.0972,103.0497,103.0782,5042.0
2021-06-02 15:00:00,108.68,108.78,108.65,108.71,7860.0,103.0687,103.1635,103.0403,103.0972,7860.0
2021-06-02 15:05:00,108.7,108.76,108.69,108.7,5338.0,103.0877,103.1446,103.0782,103.0877,5338.0
2021-06-02 15:10:00,108.7,108.76,108.69,108.73,5626.0,103.0877,103.1446,103.0782,103.1161,5626.0
2021-06-02 15:15:00,108.73,108.74,108.67,108.72,6052.0,103.1161,103.1256,103.0592,103.1066,6052.0
2021-06-02 15:20:00,108.73,108.77,108.71,108.75,5235.0,103.1161,103.1541,103.0972,103.1351,5235.0
2021-06-02 15:25:00,108.76,108.85,108.75,108.84,6141.0,103.1446,103.2299,103.1351,103.2205,6141.0
2021-06-02 15:30:00,108.83,108.83,108.69,108.7,8633.0,103.211,103.211,103.0782,103.0877,8633.0
2021-06-02 15:35:00,108.71,108.78,108.71,108.71,8683.0,103.0972,103.1635,103.0972,103.0972,8683.0
2021-06-02 15:40:00,108.7,108.83,108.67,108.81,21204.0,103.0877,103.211,103.0592,103.192,21204.0
2021-06-02 15:45:00,108.79,108.85,108.79,108.84,14919.0,103.173,103.2299,103.173,103.2205,14919.0
2021-06-02 15:50:00,108.84,108.99,108.84,108.85,36175.0,103.2205,103.3627,103.2205,103.2299,36175.0
2021-06-02 15:55:00,108.85,108.99,108.8,108.97,64755.0,103.2299,103.3627,103.1825,103.3437,64755.0
2021-06-03 09:30:00,108.95,109.0,108.58,108.95,24849.0,103.3248,103.3722,102.9739,103.3248,24849.0
2021-06-03 09:35:00,108.98,108.98,108.73,108.94,3141.0,103.3532,103.3532,103.1161,103.3153,3141.0
2021-06-03 09:40:00,108.74,108.79,108.53,108.55,4566.0,103.1256,103.173,102.9265,102.9454,4566.0
2021-06-03 09:45:00,108.55,108.55,108.38,108.41,4254.0,102.9454,102.9454,102.7842,102.8127,4254.0
2021-06-03 09:50:00,108.41,108.42,108.33,108.38,1705.0,102.8127,102.8221,102.7368,102.7842,1705.0
2021-06-03 09:55:00,108.29,108.36,108.29,108.35,1523.0,102.6988,102.7652,102.6988,102.7557,1523.0
2021-06-03 10:00:00,108.31,108.38,108.28,108.32,9835.0,102.7178,102.7842,102.6894,102.7273,9835.0
2021-06-03 10:05:00,108.35,108.57,108.34,108.56,6380.0,102.7557,102.9644,102.7463,102.9549,6380.0
2021-06-03 10:10:00,108.53,108.68,108.48,108.67,5825.0,102.9265,103.0687,102.879,103.0592,5825.0
2021-06-03 10:15:00,108.73,108.73,108.64,108.69,4127.0,103.1161,103.1161,103.0308,103.0782,4127.0
2021-06-03 10:20:00,108.68,108.71,108.56,108.56,4619.0,103.0687,103.0972,102.9549,102.9549,4619.0
2021-06-03 10:25:00,108.57,108.57,108.46,108.46,1982.0,102.9644,102.9644,102.8601,102.8601,1982.0
2021-06-03 10:30:00,108.45,108.54,108.42,108.42,4120.0,102.8506,102.9359,102.8221,102.8221,4120.0
2021-06-03 10:35:00,108.41,108.52,108.41,108.42,5373.0,102.8127,102.917,102.8127,102.8221,5373.0
2021-06-03 10:40:00,108.42,108.49,108.42,108.44,2240.0,102.8221,102.8885,102.8221,102.8411,2240.0
2021-06-03 10:45:00,108.41,108.58,108.41,108.54,7328.0,102.8127,102.9739,102.8127,102.9359,7328.0
2021-06-03 10:50:00,108.54,108.63,108.47,108.55,4310.0,102.9359,103.0213,102.8696,102.9454,4310.0
2021-06-03 10:55:00,108.56,108.63,108.52,108.6,3143.0,102.9549,103.0213,102.917,102.9928,3143.0
2021-06-03 11:00:00,108.59,108.74,108.58,108.7,3891.0,102.9834,103.1256,102.9739,103.0877,3891.0
2021-06-03 11:05:00,108.76,108.86,108.71,108.84,4714.0,103.1446,103.2394,103.0972,103.2205,4714.0
2021-06-03 11:10:00,108.87,108.9,108.83,108.9,5475.0,103.2489,103.2774,103.211,103.2774,5475.0
2021-06-03 11:15:00,108.91,108.95,108.89,108.93,2919.0,103.2868,103.3248,103.2679,103.3058,2919.0
2021-06-03 11:20:00,108.92,109.0,108.92,108.99,6591.0,103.2963,103.3722,103.2963,103.3627,6591.0
2021-06-03 11:25:00,109.0,109.03,108.96,108.96,7545.0,103.3722,103.4006,103.3343,103.3343,7545.0
2021-06-03 11:30:00,108.97,109.06,108.96,109.0,2699.0,103.3437,103.4291,103.3343,103.3722,2699.0
2021-06-03 11:35:00,109.01,109.08,108.99,108.99,3034.0,103.3817,103.4481,103.3627,103.3627,3034.0
2021-06-03 11:40:00,108.98,109.07,108.97,109.07,1101.0,103.3532,103.4386,103.3437,103.4386,1101.0
2021-06-03 11:45:00,109.11,109.11,109.03,109.05,945.0,103.4765,103.4765,103.4006,103.4196,945.0
2021-06-03 11:50:00,109.04,109.09,109.03,109.09,1542.0,103.4101,103.4575,103.4006,103.4575,1542.0
2021-06-03 11:55:00,109.1,109.1,109.04,109.04,1848.0,103.467,103.467,103.4101,103.4101,1848.0
2021-06-03 12:00:00,109.05,109.12,109.01,109.01,2389.0,103.4196,103.486,103.3817,103.3817,2389.0
2021-06-03 12:05:00,109.01,109.02,108.99,109.02,1301.0,103.3817,103.3912,103.3627,103.3912,1301.0
2021-06-03 12:10:00,109.0,109.01,108.96,108.96,1223.0,103.3722,103.3817,103.3343,103.3343,1223.0
2021-06-03 12:15:00,108.95,108.97,108.89,108.89,2226.0,103.3248,103.3437,103.2679,103.2679,2226.0
2021-06-03 12:20:00,108.9,108.9,108.78,108.78,2892.0,103.2774,103.2774,103.1635,103.1635,2892.0
2021-06-03 12:25:00,108.8,108.8,108.75,108.77,3865.0,103.1825,103.1825,103.1351,103.1541,3865.0
2021-06-03 12:30:00,108.8,108.85,108.8,108.84,2059.0,103.1825,103.2299,103.1825,103.2205,2059.0
2021-06-03 12:35:00,108.83,108.9,108.81,108.89,2428.0,103.211,103.2774,103.192,103.2679,2428.0
2021-06-03 12:40:00,108.88,108.88,108.85,108.87,2072.0,103.2584,103.2584,103.2299,103.2489,2072.0
2021-06-03 12:45:00,108.88,108.88,108.85,108.86,2686.0,103.2584,103.2584,103.2299,103.2394,2686.0
2021-06-03 12:50:00,108.87,108.89,108.78,108.79,3929.0,103.2489,103.2679,103.1635,103.173,3929.0
2021-06-03 12:55:00,108.78,108.78,108.73,108.73,2201.0,103.1635,103.1635,103.1161,103.1161,2201.0
2021-06-03 13:00:00,108.73,108.81,108.71,108.75,3741.0,103.1161,103.192,103.0972,103.1351,3741.0
2021-06-03 13:05:00,108.76,108.78,108.63,108.75,4704.0,103.1446,103.1635,103.0213,103.1351,4704.0
2021-06-03 13:10:00,108.78,108.79,108.65,108.66,3411.0,103.1635,103.173,103.0403,103.0497,3411.0
2021-06-03 13:15:00,108.66,108.66,108.63,108.66,1825.0,103.0497,103.0497,103.0213,103.0497,1825.0
2021-06-03 13:20:00,108.68,108.77,108.68,108.77,6394.0,103.0687,103.1541,103.0687,103.1541,6394.0
2021-06-03 13:25:00,108.77,108.79,108.74,108.76,3510.0,103.1541,103.173,103.1256,103.1446,3510.0
2021-06-03 13:30:00,108.76,108.77,108.73,108.74,3319.0,103.1446,103.1541,103.1161,103.1256,3319.0
2021-06-03 13:35:00,108.73,108.79,108.71,108.79,2205.0,103.1161,103.173,103.0972,103.173,2205.0
2021-06-03 13:40:00,108.77,108.77,108.7,108.75,2441.0,103.1541,103.1541,103.0877,103.1351,2441.0
2021-06-03 13:45:00,108.74,108.76,108.7,108.76,2902.0,103.1256,103.1446,103.0877,103.1446,2902.0
2021-06-03 13:50:00,108.78,108.82,108.76,108.77,3515.0,103.1635,103.2015,103.1446,103.1541,3515.0
2021-06-03 13:55:00,108.76,108.79,108.72,108.72,2457.0,103.1446,103.173,103.1066,103.1066,2457.0
2021-06-03 14:00:00,108.73,108.77,108.73,108.76,2735.0,103.1161,103.1541,103.1161,103.1446,2735.0
2021-06-03 14:05:00,108.76,108.76,108.7,108.72,3215.0,103.1446,103.1446,103.0877,103.1066,3215.0
2021-06-03 14:10:00,108.71,108.72,108.69,108.7,2746.0,103.0972,103.1066,103.0782,103.0877,2746.0
2021-06-03 14:15:00,108.7,108.76,108.7,108.73,3572.0,103.0877,103.1446,103.0877,103.1161,3572.0
2021-06-03 14:20:00,108.74,108.8,108.73,108.79,2789.0,103.1256,103.1825,103.1161,103.173,2789.0
2021-06-03 14:25:00,108.78,108.8,108.76,108.78,2166.0,103.1635,103.1825,103.1446,103.1635,2166.0
2021-06-03 14:30:00,108.77,108.83,108.75,108.79,3961.0,103.1541,103.211,103.1351,103.173,3961.0
2021-06-03 14:35:00,108.79,108.85,108.78,108.85,3329.0,103.173,103.2299,103.1635,103.2299,3329.0
2021-06-03 14:40:00,108.84,108.85,108.82,108.84,2410.0,103.2205,103.2299,103.2015,103.2205,2410.0
2021-06-03 14:45:00,108.84,108.89,108.84,108.88,2038.0,103.2205,103.2679,103.2205,103.2584,2038.0
2021-06-03 14:50:00,108.88,108.9,108.86,108.89,2500.0,103.2584,103.2774,103.2394,103.2679,2500.0
2021-06-03 14:55:00,108.89,108.91,108.84,108.86,2703.0,103.2679,103.2868,103.2205,103.2394,2703.0
2021-06-03 15:00:00,108.87,108.87,108.82,108.84,2200.0,103.2489,103.2489,103.2015,103.2205,2200.0
2021-06-03 15:05:00,108.83,108.83,108.78,108.79,1924.0,103.211,103.211,103.1635,103.173,1924.0
2021-06-03 15:10:00,108.81,108.83,108.77,108.82,3542.0,103.192,103.211,103.1541,103.2015,3542.0
2021-06-03 15:15:00,108.8,108.88,108.8,108.84,4241.0,103.1825,103.2584,103.1825,103.2205,4241.0
2021-06-03 15:20:00,108.83,108.86,108.78,108.8,2700.0,103.211,103.2394,103.1635,103.1825,2700.0
2021-06-03 15:25:00,108.78,108.82,108.75,108.8,3911.0,103.1635,103.2015,103.1351,103.1825,3911.0
2021-06-03 15:30:00,108.82,108.82,108.74,108.77,10654.0,103.2015,103.2015,103.1256,103.1541,10654.0
2021-06-03 15:35:00,108.79,108.91,108.79,108.89,3168.0,103.173,103.2868,103.173,103.2679,3168.0
2021-06-03 15:40:00,108.91,108.91,108.82,108.83,9812.0,103.2868,103.2868,103.2015,103.211,9812.0
2021-06-03 15:45:00,108.82,108.83,108.78,108.81,8104.0,103.2015,103.211,103.1635,103.192,8104.0
2021-06-03 15:50:00,108.81,108.89,108.78,108.8,18654.0,103.192,103.2679,103.1635,103.1825,18654.0
2021-06-03 15:55:00,108.8,108.92,108.77,108.89,33145.0,103.1825,103.2963,103.1541,103.2679,33145.0
2021-06-04 09:30:00,109.17,109.18,108.92,109.03,23737.0,103.5334,103.5429,103.2963,103.4006,23737.0
2021-06-04 09:35:00,109.13,109.13,108.92,108.97,6893.0,103.4955,103.4955,103.2963,103.3437,6893.0
2021-06-04 09:40:00,108.93,109.01,108.9,108.9,1897.0,103.3058,103.3817,103.2774,103.2774,1897.0
2021-06-04 09:45:00,108.83,108.83,108.76,108.76,2204.0,103.211,103.211,103.1446,103.1446,2204.0
2021-06-04 09:50:00,108.7,108.83,108.65,108.72,1801.0,103.0877,103.211,103.0403,103.1066,1801.0
2021-06-04 09:55:00,108.67,108.73,108.61,108.71,4202.0,103.0592,103.1161,103.0023,103.0972,4202.0
2021-06-04 10:00:00,108.67,108.75,108.58,108.68,3272.0,103.0592,103.1351,102.9739,103.0687,3272.0
2021-06-04 10:05:00,108.65,108.74,108.64,108.73,2113.0,103.0403,103.1256,103.0308,103.1161,2113.0
2021-06-04 10:10:00,108.73,108.87,108.71,108.87,3650.0,103.1161,103.2489,103.0972,103.2489,3650.0
2021-06-04 10:15:00,108.86,108.86,108.73,108.8,3874.0,103.2394,103.2394,103.1161,103.1825,3874.0
2021-06-04 10:20:00,108.84,108.84,108.69,108.7,3032.0,103.2205,103.2205,103.0782,103.0877,3032.0
2021-06-04 10:25:00,108.66,108.69,108.63,108.64,3597.0,103.0497,103.0782,103.0213,103.0308,3597.0
2021-06-04 10:30:00,108.64,108.66,108.59,108.65,2109.0,103.0308,103.0497,102.9834,103.0403,2109.0
2021-06-04 10:35:00,108.63,108.65,108.59,108.59,2755.0,103.0213,103.0403,102.9834,102.9834,2755.0
2021-06-04 10:40:00,108.58,108.62,108.51,108.51,3033.0,102.9739,103.0118,102.9075,102.9075,3033.0
2021-06-04 10:45:00,108.56,108.67,108.56,108.67,2243.0,102.9549,103.0592,102.9549,103.0592,2243.0
2021-06-04 10:50:00,108.74,108.77,108.73,108.73,2565.0,103.1256,103.1541,103.1161,103.1161,2565.0
2021-06-04 10:55:00,108.73,108.81,108.73,108.8,1944.0,103.1161,103.192,103.1161,103.1825,1944.0
2021-06-04 11:00:00,108.79,108.89,108.77,108.87,5155.0,103.173,103.2679,103.1541,103.2489,5155.0
2021-06-04 11:05:00,108.87,108.87,108.8,108.8,2625.0,103.2489,103.2489,103.1825,103.1825,2625.0
2021-06-04 11:10:00,108.76,108.8,108.74,108.8,1364.0,103.1446,103.1825,103.1256,103.1825,1364.0
2021-06-04 11:15:00,108.8,108.87,108.7,108.7,6050.0,103.1825,103.2489,103.0877,103.0877,6050.0
2021-06-04 11:20:00,108.7,108.72,108.66,108.66,1311.0,103.0877,103.1066,103.0497,103.0497,1311.0
2021-06-04 11:25:00,108.65,108.66,108.58,108.65,2283.0,103.0403,103.0497,102.9739,103.0403,2283.0
2021-06-04 11:30:00,108.64,108.7,108.63,108.64,2826.0,103.0308,103.0877,103.0213,103.0308,2826.0
2021-06-04 11:35:00,108.64,108.65,108.55,108.55,2575.0,103.0308,103.0403,102.9454,102.9454,2575.0
2021-06-04 11:40:00,108.52,108.53,108.48,108.53,2022.0,102.917,102.9265,102.879,102.9265,2022.0
2021-06-04 11:45:00,108.52,108.54,108.42,108.49,4035.0,102.917,102.9359,102.8221,102.8885,4035.0
2021-06-04 11:50:00,108.46,108.46,108.41,108.42,694.0,102.8601,102.8601,102.8127,102.8221,694.0
2021-06-04 11:55:00,108.41,108.53,108.41,108.52,7984.0,102.8127,102.9265,102.8127,102.917,7984.0
2021-06-04 12:00:00,108.53,108.53,108.5,108.5,616.0,102.9265,102.9265,102.898,102.898,616.0
2021-06-04 12:05:00,108.51,108.53,108.47,108.48,3735.0,102.9075,102.9265,102.8696,102.879,3735.0
2021-06-04 12:10:00,108.51,108.61,108.51,108.61,2679.0,102.9075,103.0023,102.9075,103.0023,2679.0
2021-06-04 12:15:00,108.59,108.61,108.56,108.57,3717.0,102.9834,103.0023,102.9549,102.9644,3717.0
2021-06-04 12:20:00,108.56,108.6,108.55,108.59,6968.0,102.9549,102.9928,102.9454,102.9834,6968.0
2021-06-04 12:25:00,108.63,108.68,108.62,108.68,1351.0,103.0213,103.0687,103.0118,103.0687,1351.0
2021-06-04 12:30:00,108.67,108.7,108.66,108.68,2406.0,103.0592,103.0877,103.0497,103.0687,2406.0
2021-06-04 12:35:00,108.68,108.74,108.68,108.7,2686.0,103.0687,103.1256,103.0687,103.0877,2686.0
2021-06-04 12:40:00,108.7,108.72,108.68,108.68,3042.0,103.0877,103.1066,103.0687,103.0687,3042.0
2021-06-04 12:45:00,108.67,108.72,108.66,108.72,2344.0,103.0592,103.1066,103.0497,103.1066,2344.0
2021-06-04 12:50:00,108.72,108.8,108.71,108.8,3082.0,103.1066,103.1825,103.0972,103.1825,3082.0
2021-06-04 12:55:00,108.79,108.82,108.78,108.81,9640.0,103.173,103.2015,103.1635,103.192,9640.0
2021-06-04 13:00:00,108.8,108.87,108.8,108.83,3470.0,103.1825,103.2489,103.1825,103.211,3470.0
2021-06-04 13:05:00,108.81,108.83,108.78,108.78,1103.0,103.192,103.211,103.1635,103.1635,1103.0
2021-06-04 13:10:00,108.79,108.81,108.77,108.81,3656.0,103.173,103.192,103.1541,103.192,3656.0
2021-06-04 13:15:00,108.82,108.92,108.82,108.87,5926.0,103.2015,103.2963,103.2015,103.2489,5926.0
2021-06-04 13:20:00,108.86,108.87,108.82,108.86,3343.0,103.2394,103.2489,103.2015,103.2394,3343.0
2021-06-04 13:25:00,108.87,108.93,108.84,108.93,3012.0,103.2489,103.3058,103.2205,103.3058,3012.0
2021-06-04 13:30:00,108.92,108.97,108.9,108.97,3423.0,103.2963,103.3437,103.2774,103.3437,3423.0
2021-06-04 13:35:00,108.95,109.0,108.93,109.0,2350.0,103.3248,103.3722,103.3058,103.3722,2350.0
2021-06-04 13:40:00,108.98,109.0,108.91,108.97,3517.0,103.3532,103.3722,103.2868,103.3437,3517.0
2021-06-04 13:45:00,108.96,108.99,108.96,108.97,1815.0,103.3343,103.3627,103.3343,103.3437,1815.0
2021-06-04 13:50:00,108.98,109.0,108.94,108.98,5447.0,103.3532,103.3722,103.3153,103.3532,5447.0
2021-06-04 13:55:00,108.98,109.0,108.96,109.0,6038.0,103.3532,103.3722,103.3343,103.3722,6038.0
2021-06-04 14:00:00,109.0,109.01,108.97,109.0,8129.0,103.3722,103.3817,103.3437,103.3722,8129.0
2021-06-04 14:05:00,108.99,109.04,108.98,109.02,9446.0,103.3627,103.4101,103.3532,103.3912,9446.0
2021-06-04 14:10:00,109.02,109.03,108.96,109.01,3804.0,103.3912,103.4006,103.3343,103.3817,3804.0
2021-06-04 14:15:00,109.02,109.04,108.98,108.98,3322.0,103.3912,103.4101,103.3532,103.3532,3322.0
2021-06-04 14:20:00,108.97,109.04,108.97,109.0,4857.0,103.3437,103.4101,103.3437,103.3722,4857.0
2021-06-04 14:25:00,108.99,109.0,108.97,109.0,4294.0,103.3627,103.3722,103.3437,103.3722,4294.0
2021-06-04 14:30:00,108.99,109.02,108.97,109.02,4044.0,103.3627,103.3912,103.3437,103.3912,4044.0
2021-06-04 14:35:00,109.04,109.1,109.01,109.1,1400.0,103.4101,103.467,103.3817,103.467,1400.0
2021-06-04 14:40:00,109.08,109.15,109.08,109.14,3741.0,103.4481,103.5144,103.4481,103.505,3741.0
2021-06-04 14:45:00,109.13,109.15,109.11,109.13,1914.0,103.4955,103.5144,103.4765,103.4955,1914.0
2021-06-04 14:50:00,109.13,109.14,109.1,109.14,3515.0,103.4955,103.505,103.467,103.505,3515.0
2021-06-04 14:55:00,109.14,109.14,109.08,109.09,3731.0,103.505,103.505,103.4481,103.4575,3731.0
2021-06-04 15:00:00,109.08,109.15,109.08,109.13,2001.0,103.4481,103.5144,103.4481,103.4955,2001.0
2021-06-04 15:05:00,109.12,109.15,109.12,109.15,2088.0,103.486,103.5144,103.486,103.5144,2088.0
2021-06-04 15:10:00,109.14,109.21,109.14,109.21,3753.0,103.505,103.5713,103.505,103.5713,3753.0
2021-06-04 15:15:00,109.2,109.23,109.19,109.2,5085.0,103.5619,103.5903,103.5524,103.5619,5085.0
2021-06-04 15:20:00,109.2,109.23,109.19,109.21,3441.0,103.5619,103.5903,103.5524,103.5713,3441.0
2021-06-04 15:25:00,109.2,109.25,109.18,109.25,5287.0,103.5619,103.6093,103.5429,103.6093,5287.0
2021-06-04 15:30:00,109.25,109.26,109.2,109.23,9255.0,103.6093,103.6188,103.5619,103.5903,9255.0
2021-06-04 15:35:00,109.24,109.28,109.22,109.22,5763.0,103.5998,103.6377,103.5808,103.5808,5763.0
2021-06-04 15:40:00,109.22,109.34,109.22,109.31,11087.0,103.5808,103.6946,103.5808,103.6662,11087.0
2021-06-04 15:45:00,109.31,109.36,109.3,109.34,8956.0,103.6662,103.7136,103.6567,103.6946,8956.0
2021-06-04 15:50:00,109.35,109.41,109.35,109.4,12804.0,103.7041,103.761,103.7041,103.7515,12804.0
2021-06-04 15:55:00,109.39,109.4,109.17,109.24,51803.0,103.7421,103.7515,103.5334,103.5998,51803.0
2021-06-07 09:30:00,109.5,109.59,109.07,109.29,11511.0,103.8464,103.9317,103.4386,103.6472,11511.0
2021-06-07 09:35:00,109.29,109.39,109.27,109.32,1400.0,103.6472,103.7421,103.6282,103.6757,1400.0
2021-06-07 09:40:00,109.38,109.39,109.15,109.3,8091.0,103.7326,103.7421,103.5144,103.6567,8091.0
2021-06-07 09:45:00,109.29,109.29,109.05,109.05,4024.0,103.6472,103.6472,103.4196,103.4196,4024.0
2021-06-07 09:50:00,109.07,109.09,108.95,108.95,2038.0,103.4386,103.4575,103.3248,103.3248,2038.0
2021-06-07 09:55:00,108.94,109.05,108.93,108.95,3300.0,103.3153,103.4196,103.3058,103.3248,3300.0
2021-06-07 10:00:00,108.91,108.95,108.82,108.82,4638.0,103.2868,103.3248,103.2015,103.2015,4638.0
2021-06-07 10:05:00,108.81,108.82,108.72,108.76,2755.0,103.192,103.2015,103.1066,103.1446,2755.0
2021-06-07 10:10:00,108.76,108.88,108.76,108.81,1900.0,103.1446,103.2584,103.1446,103.192,1900.0
2021-06-07 10:15:00,108.8,108.86,108.8,108.83,2589.0,103.1825,103.2394,103.1825,103.211,2589.0
2021-06-07 10:20:00,108.84,108.87,108.76,108.81,3928.0,103.2205,103.2489,103.1446,103.192,3928.0
2021-06-07 10:25:00,108.8,108.84,108.6,108.63,4382.0,103.1825,103.2205,102.9928,103.0213,4382.0
2021-06-07 10:30:00,108.62,108.62,108.52,108.53,3214.0,103.0118,103.0118,102.917,102.9265,3214.0
2021-06-07 10:35:00,108.53,108.53,108.5,108.5,2320.0,102.9265,102.9265,102.898,102.898,2320.0
2021-06-07 10:40:00,108.52,108.55,108.45,108.48,2400.0,102.917,102.9454,102.8506,102.879,2400.0
2021-06-07 10:45:00,108.52,108.52,108.43,108.43,2366.0,102.917,102.917,102.8316,102.8316,2366.0
2021-06-07 10:50:00,108.4,108.41,108.31,108.33,4563.0,102.8032,102.8127,102.7178,102.7368,4563.0
2021-06-07 10:55:00,108.32,108.32,108.2,108.26,4967.0,102.7273,102.7273,102.6135,102.6704,4967.0
2021-06-07 11:00:00,108.27,108.36,108.23,108.34,3600.0,102.6799,102.7652,102.6419,102.7463,3600.0
2021-06-07 11:05:00,108.36,108.36,108.21,108.21,3503.0,102.7652,102.7652,102.623,102.623,3503.0
2021-06-07 11:10:00,108.2,108.31,108.19,108.26,2822.0,102.6135,102.7178,102.604,102.6704,2822.0
2021-06-07 11:15:00,108.26,108.34,108.26,108.33,2213.0,102.6704,102.7463,102.6704,102.7368,2213.0
2021-06-07 11:20:00,108.33,108.35,108.26,108.28,2703.0,102.7368,102.7557,102.6704,102.6894,2703.0
2021-06-07 11:25:00,108.27,108.33,108.26,108.31,2305.0,102.6799,102.7368,102.6704,102.7178,2305.0
2021-06-07 11:30:00,108.33,108.33,108.26,108.26,2424.0,102.7368,102.7368,102.6704,102.6704,2424.0
2021-06-07 11:35:00,108.23,108.27,108.21,108.22,1760.0,102.6419,102.6799,102.623,102.6325,1760.0
2021-06-07 11:40:00,108.19,108.23,108.16,108.18,2798.0,102.604,102.6419,102.5756,102.5945,2798.0
2021-06-07 11:45:00,108.2,108.2,108.09,108.11,2981.0,102.6135,102.6135,102.5092,102.5281,2981.0
2021-06-07 11:50:00,108.11,108.11,108.08,108.08,2400.0,102.5281,102.5281,102.4997,102.4997,2400.0
2021-06-07 11:55:00,108.08,108.11,108.06,108.11,2426.0,102.4997,102.5281,102.4807,102.5281,2426.0
2021-06-07 12:00:00,108.22,108.25,108.16,108.16,2354.0,102.6325,102.6609,102.5756,102.5756,2354.0
2021-06-07 12:05:00,108.17,108.18,108.1,108.1,1736.0,102.585,102.5945,102.5187,102.5187,1736.0
2021-06-07 12:10:00,108.11,108.25,108.11,108.23,2672.0,102.5281,102.6609,102.5281,102.6419,2672.0
2021-06-07 12:15:00,108.21,108.23,108.16,108.23,3597.0,102.623,102.6419,102.5756,102.6419,3597.0
2021-06-07 12:20:00,108.24,108.24,108.14,108.15,2398.0,102.6514,102.6514,102.5566,102.5661,2398.0
2021-06-07 12:25:00,108.17,108.19,108.12,108.18,1757.0,102.585,102.604,102.5376,102.5945,1757.0
2021-06-07 12:30:00,108.16,108.17,108.13,108.16,2316.0,102.5756,102.585,102.5471,102.5756,2316.0
2021-06-07 12:35:00,108.18,108.18,108.14,108.16,2471.0,102.5945,102.5945,102.5566,102.5756,2471.0
2021-06-07 12:40:00,108.15,108.17,108.11,108.13,2348.0,102.5661,102.585,102.5281,102.5471,2348.0
2021-06-07 12:45:00,108.11,108.12,108.06,108.09,2131.0,102.5281,102.5376,102.4807,102.5092,2131.0
2021-06-07 12:50:00,108.12,108.14,108.1,108.14,2571.0,102.5376,102.5566,102.5187,102.5566,2571.0
2021-06-07 12:55:00,108.14,108.15,108.13,108.15,2573.0,102.5566,102.5661,102.5471,102.5661,2573.0
2021-06-07 13:00:00,108.13,108.13,108.07,108.08,1738.0,102.5471,102.5471,102.4902,102.4997,1738.0
2021-06-07 13:05:00,108.09,108.13,108.08,108.12,1075.0,102.5092,102.5471,102.4997,102.5376,1075.0
2021-06-07 13:10:00,108.13,108.17,108.13,108.15,2173.0,102.5471,102.585,102.5471,102.5661,2173.0
2021-06-07 13:15:00,108.16,108.16,108.12,108.12,3374.0,102.5756,102.5756,102.5376,102.5376,3374.0
2021-06-07 13:20:00,108.1,108.11,108.09,108.11,1100.0,102.5187,102.5281,102.5092,102.5281,1100.0
2021-06-07 13:25:00,108.11,108.14,108.07,108.1,2931.0,102.5281,102.5566,102.4902,102.5187,2931.0
2021-06-07 13:30:00,108.12,108.18,108.12,108.18,2939.0,102.5376,102.5945,102.5376,102.5945,2939.0
2021-06-07 13:35:00,108.17,108.2,108.16,108.2,1148.0,102.585,102.6135,102.5756,102.6135,1148.0
2021-06-07 13:40:00,108.19,108.21,108.11,108.12,2421.0,102.604,102.623,102.5281,102.5376,2421.0
2021-06-07 13:45:00,108.15,108.16,108.11,108.11,2755.0,102.5661,102.5756,102.5281,102.5281,2755.0
2021-06-07 13:50:00,108.09,108.16,108.09,108.16,1664.0,102.5092,102.5756,102.5092,102.5756,1664.0
2021-06-07 13:55:00,108.15,108.27,108.15,108.25,4569.0,102.5661,102.6799,102.5661,102.6609,4569.0
2021-06-07 14:00:00,108.24,108.27,108.19,108.27,2461.0,102.6514,102.6799,102.604,102.6799,2461.0
2021-06-07 14:05:00,108.27,108.31,108.23,108.25,4734.0,102.6799,102.7178,102.6419,102.6609,4734.0
2021-06-07 14:10:00,108.24,108.32,108.2,108.32,11356.0,102.6514,102.7273,102.6135,102.7273,11356.0
2021-06-07 14:15:00,108.32,108.42,108.32,108.41,9329.0,102.7273,102.8221,102.7273,102.8127,9329.0
2021-06-07 14:20:00,108.41,108.41,108.32,108.32,4510.0,102.8127,102.8127,102.7273,102.7273,4510.0
2021-06-07 14:25:00,108.31,108.37,108.31,108.36,3879.0,102.7178,102.7747,102.7178,102.7652,3879.0
2021-06-07 14:30:00,108.35,108.4,108.34,108.34,5131.0,102.7557,102.8032,102.7463,102.7463,5131.0
2021-06-07 14:35:00,108.34,108.38,108.34,108.37,3452.0,102.7463,102.7842,102.7463,102.7747,3452.0
2021-06-07 14:40:00,108.36,108.37,108.35,108.37,2328.0,102.7652,102.7747,102.7557,102.7747,2328.0
2021-06-07 14:45:00,108.37,108.42,108.37,108.4,5202.0,102.7747,102.8221,102.7747,102.8032,5202.0
2021-06-07 14:50:00,108.39,108.39,108.35,108.39,7672.0,102.7937,102.7937,102.7557,102.7937,7672.0
2021-06-07 14:55:00,108.4,108.47,108.4,108.47,5295.0,102.8032,102.8696,102.8032,102.8696,5295.0
2021-06-07 15:00:00,108.47,108.5,108.45,108.49,9284.0,102.8696,102.898,102.8506,102.8885,9284.0
2021-06-07 15:05:00,108.5,108.51,108.46,108.47,5550.0,102.898,102.9075,102.8601,102.8696,5550.0
2021-06-07 15:10:00,108.48,108.49,108.46,108.48,5977.0,102.879,102.8885,102.8601,102.879,5977.0
2021-06-07 15:15:00,108.48,108.49,108.43,108.43,10082.0,102.879,102.8885,102.8316,102.8316,10082.0
2021-06-07 15:20:00,108.43,108.48,108.41,108.45,7306.0,102.8316,102.879,102.8127,102.8506,7306.0
2021-06-07 15:25:00,108.45,108.49,108.45,108.48,5463.0,102.8506,102.8885,102.8506,102.879,5463.0
2021-06-07 15:30:00,108.48,108.52,108.48,108.51,13412.0,102.879,102.917,102.879,102.9075,13412.0
2021-06-07 15:35:00,108.51,108.52,108.43,108.45,17575.0,102.9075,102.917,102.8316,102.8506,17575.0
2021-06-07 15:40:00,108.45,108.51,108.38,108.51,16889.0,102.8506,102.9075,102.7842,102.9075,16889.0
2021-06-07 15:45:00,108.51,108.51,108.43,108.47,14828.0,102.9075,102.9075,102.8316,102.8696,14828.0
2021-06-07 15:50:00,108.48,108.56,108.48,108.56,26829.0,102.879,102.9549,102.879,102.9549,26829.0
2021-06-07 15:55:00,108.56,108.71,108.55,108.6,180426.0,102.9549,103.0972,102.9454,102.9928,180426.0
2021-06-08 09:30:00,108.78,108.84,108.5,108.62,12366.0,103.1635,103.2205,102.898,103.0118,12366.0
2021-06-08 09:35:00,108.65,108.69,108.59,108.66,7260.0,103.0403,103.0782,102.9834,103.0497,7260.0
2021-06-08 09:40:00,108.6,108.67,108.56,108.59,1320.0,102.9928,103.0592,102.9549,102.9834,1320.0
2021-06-08 09:45:00,108.71,108.71,108.64,108.64,3699.0,103.0972,103.0972,103.0308,103.0308,3699.0
2021-06-08 09:50:00,108.59,108.68,108.59,108.63,3546.0,102.9834,103.0687,102.9834,103.0213,3546.0
2021-06-08 09:55:00,108.59,108.62,108.56,108.59,2252.0,102.9834,103.0118,102.9549,102.9834,2252.0
2021-06-08 10:00:00,108.54,108.57,108.45,108.5,3551.0,102.9359,102.9644,102.8506,102.898,3551.0
2021-06-08 10:05:00,108.51,108.52,108.43,108.44,700.0,102.9075,102.917,102.8316,102.8411,700.0
2021-06-08 10:10:00,108.45,108.5,108.39,108.5,3595.0,102.8506,102.898,102.7937,102.898,3595.0
2021-06-08 10:15:00,108.5,108.53,108.41,108.43,4387.0,102.898,102.9265,102.8127,102.8316,4387.0
2021-06-08 10:20:00,108.47,108.52,108.42,108.45,3846.0,102.8696,102.917,102.8221,102.8506,3846.0
2021-06-08 10:25:00,108.42,108.53,108.37,108.43,11097.0,102.8221,102.9265,102.7747,102.8316,11097.0
2021-06-08 10:30:00,108.47,108.5,108.43,108.44,4271.0,102.8696,102.898,102.8316,102.8411,4271.0
2021-06-08 10:35:00,108.46,108.62,108.46,108.62,3377.0,102.8601,103.0118,102.8601,103.0118,3377.0
2021-06-08 10:40:00,108.62,108.67,108.59,108.62,6475.0,103.0118,103.0592,102.9834,103.0118,6475.0
2021-06-08 10:45:00,108.62,108.63,108.56,108.63,4147.0,103.0118,103.0213,102.9549,103.0213,4147.0
2021-06-08 10:50:00,108.61,108.7,108.58,108.69,3703.0,103.0023,103.0877,102.9739,103.0782,3703.0
2021-06-08 10:55:00,108.69,108.8,108.66,108.79,12693.0,103.0782,103.1825,103.0497,103.173,12693.0
2021-06-08 11:00:00,108.81,108.86,108.74,108.76,3633.0,103.192,103.2394,103.1256,103.1446,3633.0
2021-06-08 11:05:00,108.78,108.8,108.77,108.8,2724.0,103.1635,103.1825,103.1541,103.1825,2724.0
2021-06-08 11:10:00,108.81,108.83,108.77,108.77,4203.0,103.192,103.211,103.1541,103.1541,4203.0
2021-06-08 11:15:00,108.78,108.82,108.74,108.76,3861.0,103.1635,103.2015,103.1256,103.1446,3861.0
2021-06-08 11:20:00,108.76,108.79,108.64,108.64,7172.0,103.1446,103.173,103.0308,103.0308,7172.0
2021-06-08 11:25:00,108.65,108.72,108.63,108.71,3320.0,103.0403,103.1066,103.0213,103.0972,3320.0
2021-06-08 11:30:00,108.69,108.8,108.68,108.77,3796.0,103.0782,103.1825,103.0687,103.1541,3796.0
2021-06-08 11:35:00,108.77,108.87,108.73,108.87,3902.0,103.1541,103.2489,103.1161,103.2489,3902.0
2021-06-08 11:40:00,108.87,109.05,108.87,109.05,4432.0,103.2489,103.4196,103.2489,103.4196,4432.0
2021-06-08 11:45:00,109.09,109.12,109.02,109.11,3476.0,103.4575,103.486,103.3912,103.4765,3476.0
2021-06-08 11:50:00,109.1,109.16,109.08,109.12,3223.0,103.467,103.5239,103.4481,103.486,3223.0
2021-06-08 11:55:00,109.13,109.13,109.08,109.12,3673.0,103.4955,103.4955,103.4481,103.486,3673.0
2021-06-08 12:00:00,109.12,109.12,108.99,109.02,3501.0,103.486,103.486,103.3627,103.3912,3501.0
2021-06-08 12:05:00,109.02,109.06,109.01,109.06,3981.0,103.3912,103.4291,103.3817,103.4291,3981.0
2021-06-08 12:10:00,109.06,109.06,108.99,109.01,3836.0,103.4291,103.4291,103.3627,103.3817,3836.0
2021-06-08 12:15:00,109.01,109.07,108.98,109.05,5989.0,103.3817,103.4386,103.3532,103.4196,5989.0
2021-06-08 12:20:00,109.04,109.11,109.0,109.11,4891.0,103.4101,103.4765,103.3722,103.4765,4891.0
2021-06-08 12:25:00,109.08,109.11,109.06,109.07,4917.0,103.4481,103.4765,103.4291,103.4386,4917.0
2021-06-08 12:30:00,109.05,109.12,109.0,109.09,5603.0,103.4196,103.486,103.3722,103.4575,5603.0
2021-06-08 12:35:00,109.06,109.08,108.93,108.94,3977.0,103.4291,103.4481,103.3058,103.3153,3977.0
2021-06-08 12:40:00,108.94,108.98,108.87,108.97,6100.0,103.3153,103.3532,103.2489,103.3437,6100.0
2021-06-08 12:45:00,108.95,108.96,108.87,108.91,5543.0,103.3248,103.3343,103.2489,103.2868,5543.0
2021-06-08 12:50:00,108.91,108.94,108.82,108.83,7219.0,103.2868,103.3153,103.2015,103.211,7219.0
2021-06-08 12:55:00,108.83,108.88,108.78,108.88,5088.0,103.211,103.2584,103.1635,103.2584,5088.0
2021-06-08 13:00:00,108.86,109.01,108.84,108.95,11044.0,103.2394,103.3817,103.2205,103.3248,11044.0
2021-06-08 13:05:00,108.95,108.96,108.91,108.93,4762.0,103.3248,103.3343,103.2868,103.3058,4762.0
2021-06-08 13:10:00,108.93,108.99,108.89,108.97,2839.0,103.3058,103.3627,103.2679,103.3437,2839.0
2021-06-08 13:15:00,108.96,108.99,108.93,108.96,9939.0,103.3343,103.3627,103.3058,103.3343,9939.0
2021-06-08 13:20:00,108.94,109.04,108.94,109.02,3494.0,103.3153,103.4101,103.3153,103.3912,3494.0
2021-06-08 13:25:00,109.02,109.04,108.97,109.0,5787.0,103.3912,103.4101,103.3437,103.3722,5787.0
2021-06-08 13:30:00,108.98,109.01,108.95,108.98,6703.0,103.3532,103.3817,103.3248,103.3532,6703.0
2021-06-08 13:35:00,108.99,109.07,108.99,109.01,4191.0,103.3627,103.4386,103.3627,103.3817,4191.0
2021-06-08 13:40:00,109.01,109.12,108.99,109.07,8543.0,103.3817,103.486,103.3627,103.4386,8543.0
2021-06-08 13:45:00,109.08,109.19,109.06,109.19,17877.0,103.4481,103.5524,103.4291,103.5524,17877.0
2021-06-08 13:50:00,109.18,109.33,109.16,109.27,79184.0,103.5429,103.6852,103.5239,103.6282,79184.0
2021-06-08 13:55:00,109.26,109.4,109.2,109.29,17888.0,103.6188,103.7515,103.5619,103.6472,17888.0
2021-06-08 14:00:00,109.26,109.34,109.26,109.32,4699.0,103.6188,103.6946,103.6188,103.6757,4699.0
2021-06-08 14:05:00,109.33,109.34,109.26,109.29,8566.0,103.6852,103.6946,103.6188,103.6472,8566.0
2021-06-08 14:10:00,109.28,109.34,109.26,109.34,9689.0,103.6377,103.6946,103.6188,103.6946,9689.0
2021-06-08 14:15:00,109.33,109.33,109.29,109.3,4450.0,103.6852,103.6852,103.6472,103.6567,4450.0
2021-06-08 14:20:00,109.31,109.4,109.29,109.29,13376.0,103.6662,103.7515,103.6472,103.6472,13376.0
2021-06-08 14:25:00,109.28,109.32,109.26,109.31,3705.0,103.6377,103.6757,103.6188,103.6662,3705.0
2021-06-08 14:30:00,109.31,109.31,109.23,109.28,7608.0,103.6662,103.6662,103.5903,103.6377,7608.0
2021-06-08 14:35:00,109.28,109.31,109.21,109.24,10946.0,103.6377,103.6662,103.5713,103.5998,10946.0
2021-06-08 14:40:00,109.23,109.28,109.22,109.28,2001.0,103.5903,103.6377,103.5808,103.6377,2001.0
2021-06-08 14:45:00,109.26,109.28,109.21,109.26,4140.0,103.6188,103.6377,103.5713,103.6188,4140.0
2021-06-08 14:50:00,109.25,109.25,109.19,109.21,6841.0,103.6093,103.6093,103.5524,103.5713,6841.0
2021-06-08 14:55:00,109.21,109.27,109.2,109.22,9841.0,103.5713,103.6282,103.5619,103.5808,9841.0
2021-06-08 15:00:00,109.21,109.22,109.16,109.17,14422.0,103.5713,103.5808,103.5239,103.5334,14422.0
2021-06-08 15:05:00,109.17,109.18,109.09,109.1,7130.0,103.5334,103.5429,103.4575,103.467,7130.0
2021-06-08 15:10:00,109.1,109.13,109.08,109.11,7553.0,103.467,103.4955,103.4481,103.4765,7553.0
2021-06-08 15:15:00,109.12,109.12,109.07,109.08,9242.0,103.486,103.486,103.4386,103.4481,9242.0
2021-06-08 15:20:00,109.09,109.17,109.05,109.17,11383.0,103.4575,103.5334,103.4196,103.5334,11383.0
2021-06-08 15:25:00,109.17,109.17,109.11,109.14,9742.0,103.5334,103.5334,103.4765,103.505,9742.0
2021-06-08 15:30:00,109.14,109.18,109.1,109.16,12790.0,103.505,103.5429,103.467,103.5239,12790.0
2021-06-08 15:35:00,109.16,109.19,109.12,109.14,11152.0,103.5239,103.5524,103.486,103.505,11152.0
2021-06-08 15:40:00,109.13,109.14,108.97,108.98,14084.0,103.4955,103.505,103.3437,103.3532,14084.0
2021-06-08 15:45:00,108.97,109.06,108.93,109.06,18073.0,103.3437,103.4291,103.3058,103.4291,18073.0
2021-06-08 15:50:00,109.06,109.09,108.99,108.99,27309.0,103.4291,103.4575,103.3627,103.3627,27309.0
2021-06-08 15:55:00,108.99,109.05,108.94,109.02,51277.0,103.3627,103.4196,103.3153,103.3912,51277.0
2021-06-09 09:30:00,108.94,109.02,108.78,108.93,8587.0,103.3153,103.3912,103.1635,103.3058,8587.0
2021-06-09 09:35:00,108.91,108.91,108.81,108.9,1654.0,103.2868,103.2868,103.192,103.2774,1654.0
2021-06-09 09:40:00,108.95,108.95,108.84,108.84,1665.0,103.3248,103.3248,103.2205,103.2205,1665.0
2021-06-09 09:45:00,108.8,108.97,108.76,108.97,3335.0,103.1825,103.3437,103.1446,103.3437,3335.0
2021-06-09 09:50:00,109.02,109.17,109.02,109.17,1201.0,103.3912,103.5334,103.3912,103.5334,1201.0
2021-06-09 09:55:00,109.19,109.22,109.06,109.11,2328.0,103.5524,103.5808,103.4291,103.4765,2328.0
2021-06-09 10:00:00,109.11,109.16,109.02,109.12,2653.0,103.4765,103.5239,103.3912,103.486,2653.0
2021-06-09 10:05:00,109.1,109.1,109.02,109.05,1509.0,103.467,103.467,103.3912,103.4196,1509.0
2021-06-09 10:10:00,109.0,109.21,109.0,109.17,2528.0,103.3722,103.5713,103.3722,103.5334,2528.0
2021-06-09 10:15:00,109.19,109.29,109.13,109.17,13758.0,103.5524,103.6472,103.4955,103.5334,13758.0
2021-06-09 10:20:00,109.12,109.12,109.02,109.04,3180.0,103.486,103.486,103.3912,103.4101,3180.0
2021-06-09 10:25:00,109.04,109.07,108.93,108.98,2523.0,103.4101,103.4386,103.3058,103.3532,2523.0
2021-06-09 10:30:00,109.0,109.14,109.0,109.14,2000.0,103.3722,103.505,103.3722,103.505,2000.0
2021-06-09 10:35:00,109.12,109.19,109.08,109.08,3764.0,103.486,103.5524,103.4481,103.4481,3764.0
2021-06-09 10:40:00,109.07,109.12,108.95,108.95,2746.0,103.4386,103.486,103.3248,103.3248,2746.0
2021-06-09 10:45:00,108.96,109.18,108.96,109.18,2709.0,103.3343,103.5429,103.3343,103.5429,2709.0
2021-06-09 10:50:00,109.15,109.18,109.11,109.13,4129.0,103.5144,103.5429,103.4765,103.4955,4129.0
2021-06-09 10:55:00,109.13,109.22,109.12,109.22,1854.0,103.4955,103.5808,103.486,103.5808,1854.0
2021-06-09 11:00:00,109.23,109.24,109.13,109.17,2525.0,103.5903,103.5998,103.4955,103.5334,2525.0
2021-06-09 11:05:00,109.12,109.25,109.11,109.25,1100.0,103.486,103.6093,103.4765,103.6093,1100.0
2021-06-09 11:10:00,109.24,109.3,109.24,109.3,1987.0,103.5998,103.6567,103.5998,103.6567,1987.0
2021-06-09 11:15:00,109.3,109.35,109.27,109.31,4802.0,103.6567,103.7041,103.6282,103.6662,4802.0
2021-06-09 11:20:00,109.3,109.31,109.18,109.28,18459.0,103.6567,103.6662,103.5429,103.6377,18459.0
2021-06-09 11:25:00,109.28,109.31,109.28,109.28,1055.0,103.6377,103.6662,103.6377,103.6377,1055.0
2021-06-09 11:30:00,109.32,109.33,109.26,109.31,1595.0,103.6757,103.6852,103.6188,103.6662,1595.0
2021-06-09 11:35:00,109.33,109.35,109.33,109.33,2104.0,103.6852,103.7041,103.6852,103.6852,2104.0
2021-06-09 11:40:00,109.32,109.35,109.28,109.3,3477.0,103.6757,103.7041,103.6377,103.6567,3477.0
2021-06-09 11:45:00,109.3,109.3,109.24,109.27,2966.0,103.6567,103.6567,103.5998,103.6282,2966.0
2021-06-09 11:50:00,109.27,109.33,109.24,109.33,1858.0,103.6282,103.6852,103.5998,103.6852,1858.0
2021-06-09 11:55:00,109.31,109.44,109.3,109.4,8089.0,103.6662,103.7895,103.6567,103.7515,8089.0
2021-06-09 12:00:00,109.39,109.42,109.33,109.36,2300.0,103.7421,103.7705,103.6852,103.7136,2300.0
2021-06-09 12:05:00,109.33,109.36,109.29,109.35,3260.0,103.6852,103.7136,103.6472,103.7041,3260.0
2021-06-09 12:10:00,109.35,109.35,109.26,109.3,5235.0,103.7041,103.7041,103.6188,103.6567,5235.0
2021-06-09 12:15:00,109.3,109.4,109.29,109.4,7484.0,103.6567,103.7515,103.6472,103.7515,7484.0
2021-06-09 12:20:00,109.41,109.5,109.4,109.45,13519.0,103.761,103.8464,103.7515,103.799,13519.0
2021-06-09 12:25:00,109.43,109.47,109.42,109.43,2129.0,103.78,103.8179,103.7705,103.78,2129.0
2021-06-09 12:30:00,109.46,109.48,109.42,109.44,2826.0,103.8084,103.8274,103.7705,103.7895,2826.0
2021-06-09 12:35:00,109.44,109.47,109.43,109.45,1556.0,103.7895,103.8179,103.78,103.799,1556.0
2021-06-09 12:40:00,109.44,109.46,109.42,109.44,1735.0,103.7895,103.8084,103.7705,103.7895,1735.0
2021-06-09 12:45:00,109.44,109.46,109.42,109.42,2345.0,103.7895,103.8084,103.7705,103.7705,2345.0
2021-06-09 12:50:00,109.43,109.43,109.41,109.42,2414.0,103.78,103.78,103.761,103.7705,2414.0
2021-06-09 12:55:00,109.39,109.43,109.35,109.41,9642.0,103.7421,103.78,103.7041,103.761,9642.0
2021-06-09 13:00:00,109.41,109.5,109.41,109.5,6101.0,103.761,103.8464,103.761,103.8464,6101.0
2021-06-09 13:05:00,109.5,109.5,109.45,109.5,9745.0,103.8464,103.8464,103.799,103.8464,9745.0
2021-06-09 13:10:00,109.5,109.5,109.47,109.49,4388.0,103.8464,103.8464,103.8179,103.8369,4388.0
2021-06-09 13:15:00,109.49,109.5,109.45,109.45,5859.0,103.8369,103.8464,103.799,103.799,5859.0
2021-06-09 13:20:00,109.44,109.47,109.43,109.45,3889.0,103.7895,103.8179,103.78,103.799,3889.0
2021-06-09 13:25:00,109.42,109.42,109.38,109.41,2569.0,103.7705,103.7705,103.7326,103.761,2569.0
2021-06-09 13:30:00,109.42,109.42,109.37,109.37,2535.0,103.7705,103.7705,103.7231,103.7231,2535.0
2021-06-09 13:35:00,109.38,109.38,109.31,109.32,3371.0,103.7326,103.7326,103.6662,103.6757,3371.0
2021-06-09 13:40:00,109.34,109.4,109.34,109.39,4096.0,103.6946,103.7515,103.6946,103.7421,4096.0
2021-06-09 13:45:00,109.4,109.4,109.35,109.37,2996.0,103.7515,103.7515,103.7041,103.7231,2996.0
2021-06-09 13:50:00,109.41,109.45,109.38,109.45,5290.0,103.761,103.799,103.7326,103.799,5290.0
2021-06-09 13:55:00,109.44,109.48,109.44,109.46,3192.0,103.7895,103.8274,103.7895,103.8084,3192.0
2021-06-09 14:00:00,109.45,109.51,109.45,109.49,7828.0,103.799,103.8559,103.799,103.8369,7828.0
2021-06-09 14:05:00,109.49,109.51,109.43,109.44,13915.0,103.8369,103.8559,103.78,103.7895,13915.0
2021-06-09 14:10:00,109.44,109.5,109.43,109.44,5275.0,103.7895,103.8464,103.78,103.7895,5275.0
2021-06-09 14:15:00,109.43,109.43,109.38,109.41,1952.0,103.78,103.78,103.7326,103.761,1952.0
2021-06-09 14:20:00,109.4,109.41,109.36,109.38,4145.0,103.7515,103.761,103.7136,103.7326,4145.0
2021-06-09 14:25:00,109.4,109.44,109.38,109.41,3000.0,103.7515,103.7895,103.7326,103.761,3000.0
2021-06-09 14:30:00,109.41,109.47,109.4,109.46,1817.0,103.761,103.8179,103.7515,103.8084,1817.0
2021-06-09 14:35:00,109.45,109.48,109.43,109.47,4418.0,103.799,103.8274,103.78,103.8179,4418.0
2021-06-09 14:40:00,109.48,109.5,109.44,109.49,8817.0,103.8274,103.8464,103.7895,103.8369,8817.0
2021-06-09 14:45:00,109.5,109.51,109.46,109.49,18260.0,103.8464,103.8559,103.8084,103.8369,18260.0
2021-06-09 14:50:00,109.49,109.49,109.42,109.45,10203.0,103.8369,103.8369,103.7705,103.799,10203.0
2021-06-09 14:55:00,109.46,109.47,109.44,109.45,2369.0,103.8084,103.8179,103.7895,103.799,2369.0
2021-06-09 15:00:00,109.44,109.44,109.39,109.4,1939.0,103.7895,103.7895,103.7421,103.7515,1939.0
2021-06-09 15:05:00,109.41,109.43,109.35,109.36,5310.0,103.761,103.78,103.7041,103.7136,5310.0
2021-06-09 15:10:00,109.36,109.37,109.31,109.33,2388.0,103.7136,103.7231,103.6662,103.6852,2388.0
2021-06-09 15:15:00,109.33,109.35,109.31,109.33,4050.0,103.6852,103.7041,103.6662,103.6852,4050.0
2021-06-09 15:20:00,109.32,109.36,109.3,109.34,4987.0,103.6757,103.7136,103.6567,103.6946,4987.0
2021-06-09 15:25:00,109.36,109.39,109.31,109.34,8452.0,103.7136,103.7421,103.6662,103.6946,8452.0
2021-06-09 15:30:00,109.33,109.39,109.31,109.38,7417.0,103.6852,103.7421,103.6662,103.7326,7417.0
2021-06-09 15:35:00,109.38,109.39,109.35,109.36,9920.0,103.7326,103.7421,103.7041,103.7136,9920.0
2021-06-09 15:40:00,109.36,109.39,109.34,109.34,18180.0,103.7136,103.7421,103.6946,103.6946,18180.0
2021-06-09 15:45:00,109.32,109.35,109.28,109.29,12847.0,103.6757,103.7041,103.6377,103.6472,12847.0
2021-06-09 15:50:00,109.24,109.28,109.19,109.2,22177.0,103.5998,103.6377,103.5524,103.5619,22177.0
2021-06-09 15:55:00,109.2,109.3,109.15,109.21,45561.0,103.5619,103.6567,103.5144,103.5713,45561.0
2021-06-10 09:30:00,109.63,109.87,109.27,109.49,19726.0,103.9697,104.1973,103.6282,103.8369,19726.0
2021-06-10 09:35:00,109.54,109.54,109.44,109.49,8370.0,103.8843,103.8843,103.7895,103.8369,8370.0
2021-06-10 09:40:00,109.5,109.5,109.34,109.34,2205.0,103.8464,103.8464,103.6946,103.6946,2205.0
2021-06-10 09:45:00,109.32,109.34,109.16,109.28,2526.0,103.6757,103.6946,103.5239,103.6377,2526.0
2021-06-10 09:50:00,109.29,109.3,109.22,109.27,2662.0,103.6472,103.6567,103.5808,103.6282,2662.0
2021-06-10 09:55:00,109.37,109.51,109.27,109.48,3795.0,103.7231,103.8559,103.6282,103.8274,3795.0
2021-06-10 10:00:00,109.46,109.46,109.4,109.43,2855.0,103.8084,103.8084,103.7515,103.78,2855.0
2021-06-10 10:05:00,109.44,109.44,109.22,109.24,1943.0,103.7895,103.7895,103.5808,103.5998,1943.0
2021-06-10 10:10:00,109.24,109.28,109.16,109.22,3387.0,103.5998,103.6377,103.5239,103.5808,3387.0
2021-06-10 10:15:00,109.25,109.27,109.17,109.25,3038.0,103.6093,103.6282,103.5334,103.6093,3038.0
2021-06-10 10:20:00,109.22,109.25,109.14,109.22,2005.0,103.5808,103.6093,103.505,103.5808,2005.0
2021-06-10 10:25:00,109.22,109.29,109.2,109.27,2802.0,103.5808,103.6472,103.5619,103.6282,2802.0
2021-06-10 10:30:00,109.26,109.35,109.23,109.31,5184.0,103.6188,103.7041,103.5903,103.6662,5184.0
2021-06-10 10:35:00,109.29,109.34,109.28,109.29,3480.0,103.6472,103.6946,103.6377,103.6472,3480.0
2021-06-10 10:40:00,109.26,109.3,109.21,109.27,1925.0,103.6188,103.6567,103.5713,103.6282,1925.0
2021-06-10 10:45:00,109.29,109.35,109.28,109.35,1100.0,103.6472,103.7041,103.6377,103.7041,1100.0
2021-06-10 10:50:00,109.3,109.3,109.2,109.2,1981.0,103.6567,103.6567,103.5619,103.5619,1981.0
2021-06-10 10:55:00,109.09,109.14,109.08,109.12,3261.0,103.4575,103.505,103.4481,103.486,3261.0
2021-06-10 11:00:00,109.13,109.17,109.1,109.16,3040.0,103.4955,103.5334,103.467,103.5239,3040.0
2021-06-10 11:05:00,109.14,109.15,109.06,109.12,2955.0,103.505,103.5144,103.4291,103.486,2955.0
2021-06-10 11:10:00,109.12,109.15,109.11,109.15,2113.0,103.486,103.5144,103.4765,103.5144,2113.0
2021-06-10 11:15:00,109.12,109.17,109.12,109.17,2277.0,103.486,103.5334,103.486,103.5334,2277.0
2021-06-10 11:20:00,109.22,109.22,109.18,109.21,1203.0,103.5808,103.5808,103.5429,103.5713,1203.0
2021-06-10 11:25:00,109.23,109.24,109.2,109.2,841.0,103.5903,103.5998,103.5619,103.5619,841.0
2021-06-10 11:30:00,109.24,109.29,109.22,109.22,1223.0,103.5998,103.6472,103.5808,103.5808,1223.0
2021-06-10 11:35:00,109.22,109.25,109.2,109.23,2097.0,103.5808,103.6093,103.5619,103.5903,2097.0
2021-06-10 11:40:00,109.25,109.29,109.21,109.25,4063.0,103.6093,103.6472,103.5713,103.6093,4063.0
2021-06-10 11:45:00,109.23,109.28,109.22,109.28,1811.0,103.5903,103.6377,103.5808,103.6377,1811.0
2021-06-10 11:50:00,109.28,109.32,109.25,109.26,400.0,103.6377,103.6757,103.6093,103.6188,400.0
2021-06-10 11:55:00,109.28,109.32,109.28,109.3,825.0,103.6377,103.6757,103.6377,103.6567,825.0
2021-06-10 12:00:00,109.34,109.36,109.31,109.31,2970.0,103.6946,103.7136,103.6662,103.6662,2970.0
2021-06-10 12:05:00,109.3,109.31,109.27,109.31,3619.0,103.6567,103.6662,103.6282,103.6662,3619.0
2021-06-10 12:10:00,109.34,109.35,109.23,109.23,2707.0,103.6946,103.7041,103.5903,103.5903,2707.0
2021-06-10 12:15:00,109.22,109.25,109.2,109.2,1575.0,103.5808,103.6093,103.5619,103.5619,1575.0
2021-06-10 12:20:00,109.22,109.24,109.14,109.15,2391.0,103.5808,103.5998,103.505,103.5144,2391.0
2021-06-10 12:25:00,109.11,109.13,109.09,109.12,2260.0,103.4765,103.4955,103.4575,103.486,2260.0
2021-06-10 12:30:00,109.13,109.18,109.13,109.18,2115.0,103.4955,103.5429,103.4955,103.5429,2115.0
2021-06-10 12:35:00,109.18,109.2,109.18,109.18,1187.0,103.5429,103.5619,103.5429,103.5429,1187.0
2021-06-10 12:40:00,109.19,109.19,109.14,109.17,1073.0,103.5524,103.5524,103.505,103.5334,1073.0
2021-06-10 12:45:00,109.16,109.17,109.09,109.15,3478.0,103.5239,103.5334,103.4575,103.5144,3478.0
2021-06-10 12:50:00,109.15,109.18,109.14,109.17,1121.0,103.5144,103.5429,103.505,103.5334,1121.0
2021-06-10 12:55:00,109.19,109.21,109.17,109.17,800.0,103.5524,103.5713,103.5334,103.5334,800.0
2021-06-10 13:00:00,109.19,109.21,109.15,109.21,684.0,103.5524,103.5713,103.5144,103.5713,684.0
2021-06-10 13:05:00,109.21,109.24,109.21,109.23,1800.0,103.5713,103.5998,103.5713,103.5903,1800.0
2021-06-10 13:10:00,109.22,109.24,109.21,109.22,1917.0,103.5808,103.5998,103.5713,103.5808,1917.0
2021-06-10 13:15:00,109.23,109.23,109.19,109.21,1561.0,103.5903,103.5903,103.5524,103.5713,1561.0
2021-06-10 13:20:00,109.21,109.23,109.19,109.22,2335.0,103.5713,103.5903,103.5524,103.5808,2335.0
2021-06-10 13:25:00,109.23,109.24,109.2,109.24,2865.0,103.5903,103.5998,103.5619,103.5998,2865.0
2021-06-10 13:30:00,109.27,109.29,109.23,109.29,4288.0,103.6282,103.6472,103.5903,103.6472,4288.0
2021-06-10 13:35:00,109.28,109.32,109.28,109.3,3284.0,103.6377,103.6757,103.6377,103.6567,3284.0
2021-06-10 13:40:00,109.31,109.36,109.28,109.35,2582.0,103.6662,103.7136,103.6377,103.7041,2582.0
2021-06-10 13:45:00,109.34,109.34,109.3,109.32,1426.0,103.6946,103.6946,103.6567,103.6757,1426.0
2021-06-10 13:50:00,109.3,109.32,109.29,109.31,2214.0,103.6567,103.6757,103.6472,103.6662,2214.0
2021-06-10 13:55:00,109.33,109.33,109.32,109.32,846.0,103.6852,103.6852,103.6757,103.6757,846.0
2021-06-10 14:00:00,109.34,109.34,109.27,109.29,1400.0,103.6946,103.6946,103.6282,103.6472,1400.0
2021-06-10 14:05:00,109.26,109.26,109.21,109.21,1877.0,103.6188,103.6188,103.5713,103.5713,1877.0
2021-06-10 14:10:00,109.21,109.22,109.17,109.17,950.0,103.5713,103.5808,103.5334,103.5334,950.0
2021-06-10 14:15:00,109.18,109.19,109.15,109.15,1974.0,103.5429,103.5524,103.5144,103.5144,1974.0
2021-06-10 14:20:00,109.15,109.15,109.12,109.13,2045.0,103.5144,103.5144,103.486,103.4955,2045.0
2021-06-10 14:25:00,109.11,109.12,109.09,109.11,1187.0,103.4765,103.486,103.4575,103.4765,1187.0
2021-06-10 14:30:00,109.14,109.14,109.11,109.12,2067.0,103.505,103.505,103.4765,103.486,2067.0
2021-06-10 14:35:00,109.13,109.13,109.1,109.1,857.0,103.4955,103.4955,103.467,103.467,857.0
2021-06-10 14:40:00,109.1,109.17,109.1,109.13,4309.0,103.467,103.5334,103.467,103.4955,4309.0
2021-06-10 14:45:00,109.1,109.13,109.05,109.13,2423.0,103.467,103.4955,103.4196,103.4955,2423.0
2021-06-10 14:50:00,109.14,109.18,109.12,109.17,1982.0,103.505,103.5429,103.486,103.5334,1982.0
2021-06-10 14:55:00,109.17,109.18,109.15,109.17,2198.0,103.5334,103.5429,103.5144,103.5334,2198.0
2021-06-10 15:00:00,109.18,109.22,109.16,109.22,4250.0,103.5429,103.5808,103.5239,103.5808,4250.0
2021-06-10 15:05:00,109.24,109.26,109.21,109.25,4116.0,103.5998,103.6188,103.5713,103.6093,4116.0
2021-06-10 15:10:00,109.25,109.32,109.25,109.3,2226.0,103.6093,103.6757,103.6093,103.6567,2226.0
2021-06-10 15:15:00,109.3,109.35,109.29,109.3,4170.0,103.6567,103.7041,103.6472,103.6567,4170.0
2021-06-10 15:20:00,109.31,109.32,109.22,109.22,3185.0,103.6662,103.6757,103.5808,103.5808,3185.0
2021-06-10 15:25:00,109.23,109.3,109.21,109.29,4021.0,103.5903,103.6567,103.5713,103.6472,4021.0
2021-06-10 15:30:00,109.27,109.31,109.24,109.3,5485.0,103.6282,103.6662,103.5998,103.6567,5485.0
2021-06-10 15:35:00,109.31,109.31,109.26,109.28,5170.0,103.6662,103.6662,103.6188,103.6377,5170.0
2021-06-10 15:40:00,109.28,109.29,109.21,109.22,5865.0,103.6377,103.6472,103.5713,103.5808,5865.0
2021-06-10 15:45:00,109.23,109.26,109.15,109.19,8141.0,103.5903,103.6188,103.5144,103.5524,8141.0
2021-06-10 15:50:00,109.19,109.25,109.18,109.2,22224.0,103.5524,103.6093,103.5429,103.5619,22224.0
2021-06-10 15:55:00,109.19,109.2,109.08,109.09,50483.0,103.5524,103.5619,103.4481,103.4575,50483.0
2021-06-11 09:30:00,109.25,109.46,109.21,109.32,8040.0,103.6093,103.8084,103.5713,103.6757,8040.0
2021-06-11 09:35:00,109.37,109.37,109.17,109.35,8704.0,103.7231,103.7231,103.5334,103.7041,8704.0
2021-06-11 09:40:00,109.27,109.31,109.15,109.17,2425.0,103.6282,103.6662,103.5144,103.5334,2425.0
2021-06-11 09:45:00,109.16,109.26,109.15,109.25,1988.0,103.5239,103.6188,103.5144,103.6093,1988.0
2021-06-11 09:50:00,109.23,109.24,109.17,109.21,4000.0,103.5903,103.5998,103.5334,103.5713,4000.0
2021-06-11 09:55:00,109.17,109.26,109.16,109.26,2600.0,103.5334,103.6188,103.5239,103.6188,2600.0
2021-06-11 10:00:00,109.28,109.36,109.27,109.27,3800.0,103.6377,103.7136,103.6282,103.6282,3800.0
2021-06-11 10:05:00,109.33,109.33,109.21,109.22,1897.0,103.6852,103.6852,103.5713,103.5808,1897.0
2021-06-11 10:10:00,109.2,109.23,109.2,109.22,3856.0,103.5619,103.5903,103.5619,103.5808,3856.0
2021-06-11 10:15:00,109.21,109.29,109.2,109.23,4080.0,103.5713,103.6472,103.5619,103.5903,4080.0
2021-06-11 10:20:00,109.2,109.22,109.17,109.2,4015.0,103.5619,103.5808,103.5334,103.5619,4015.0
2021-06-11 10:25:00,109.2,109.25,109.16,109.16,3160.0,103.5619,103.6093,103.5239,103.5239,3160.0
2021-06-11 10:30:00,109.18,109.19,109.13,109.14,3447.0,103.5429,103.5524,103.4955,103.505,3447.0
2021-06-11 10:35:00,109.12,109.16,109.06,109.07,6700.0,103.486,103.5239,103.4291,103.4386,6700.0
2021-06-11 10:40:00,109.07,109.16,109.06,109.15,6069.0,103.4386,103.5239,103.4291,103.5144,6069.0
2021-06-11 10:45:00,109.14,109.2,109.12,109.17,5279.0,103.505,103.5619,103.486,103.5334,5279.0
2021-06-11 10:50:00,109.17,109.24,109.15,109.24,5723.0,103.5334,103.5998,103.5144,103.5998,5723.0
2021-06-11 10:55:00,109.23,109.27,109.2,109.2,3671.0,103.5903,103.6282,103.5619,103.5619,3671.0
2021-06-11 11:00:00,109.19,109.31,109.17,109.27,6605.0,103.5524,103.6662,103.5334,103.6282,6605.0
2021-06-11 11:05:00,109.26,109.31,109.26,109.29,4071.0,103.6188,103.6662,103.6188,103.6472,4071.0
2021-06-11 11:10:00,109.28,109.28,109.19,109.19,2476.0,103.6377,103.6377,103.5524,103.5524,2476.0
2021-06-11 11:15:00,109.23,109.24,109.17,109.19,5176.0,103.5903,103.5998,103.5334,103.5524,5176.0
2021-06-11 11:20:00,109.21,109.23,109.2,109.2,4397.0,103.5713,103.5903,103.5619,103.5619,4397.0
2021-06-11 11:25:00,109.2,109.26,109.19,109.22,3779.0,103.5619,103.6188,103.5524,103.5808,3779.0
2021-06-11 11:30:00,109.22,109.25,109.2,109.21,3496.0,103.5808,103.6093,103.5619,103.5713,3496.0
2021-06-11 11:35:00,109.21,109.25,109.18,109.25,3953.0,103.5713,103.6093,103.5429,103.6093,3953.0
2021-06-11 11:40:00,109.23,109.3,109.23,109.29,6899.0,103.5903,103.6567,103.5903,103.6472,6899.0
2021-06-11 11:45:00,109.29,109.32,109.26,109.28,3213.0,103.6472,103.6757,103.6188,103.6377,3213.0
2021-06-11 11:50:00,109.27,109.31,109.26,109.3,1600.0,103.6282,103.6662,103.6188,103.6567,1600.0
2021-06-11 11:55:00,109.3,109.31,109.26,109.29,2294.0,103.6567,103.6662,103.6188,103.6472,2294.0
2021-06-11 12:00:00,109.29,109.3,109.23,109.26,4858.0,103.6472,103.6567,103.5903,103.6188,4858.0
2021-06-11 12:05:00,109.27,109.27,109.21,109.23,5299.0,103.6282,103.6282,103.5713,103.5903,5299.0
2021-06-11 12:10:00,109.25,109.25,109.19,109.2,6579.0,103.6093,103.6093,103.5524,103.5619,6579.0
2021-06-11 12:15:00,109.2,109.22,109.17,109.18,3069.0,103.5619,103.5808,103.5334,103.5429,3069.0
2021-06-11 12:20:00,109.18,109.21,109.17,109.18,3125.0,103.5429,103.5713,103.5334,103.5429,3125.0
2021-06-11 12:25:00,109.17,109.19,109.17,109.17,6438.0,103.5334,103.5524,103.5334,103.5334,6438.0
2021-06-11 12:30:00,109.18,109.18,109.08,109.08,4261.0,103.5429,103.5429,103.4481,103.4481,4261.0
2021-06-11 12:35:00,109.06,109.06,109.03,109.03,1300.0,103.4291,103.4291,103.4006,103.4006,1300.0
2021-06-11 12:40:00,109.03,109.04,109.0,109.02,2849.0,103.4006,103.4101,103.3722,103.3912,2849.0
2021-06-11 12:45:00,109.04,109.11,109.04,109.1,2949.0,103.4101,103.4765,103.4101,103.467,2949.0
2021-06-11 12:50:00,109.09,109.13,109.08,109.13,3863.0,103.4575,103.4955,103.4481,103.4955,3863.0
2021-06-11 12:55:00,109.12,109.13,109.07,109.09,2191.0,103.486,103.4955,103.4386,103.4575,2191.0
2021-06-11 13:00:00,109.09,109.16,109.09,109.14,2610.0,103.4575,103.5239,103.4575,103.505,2610.0
2021-06-11 13:05:00,109.14,109.15,109.09,109.12,2457.0,103.505,103.5144,103.4575,103.486,2457.0
2021-06-11 13:10:00,109.11,109.12,109.04,109.06,7729.0,103.4765,103.486,103.4101,103.4291,7729.0
2021-06-11 13:15:00,109.05,109.09,109.04,109.09,3752.0,103.4196,103.4575,103.4101,103.4575,3752.0
2021-06-11 13:20:00,109.08,109.08,109.05,109.06,4135.0,103.4481,103.4481,103.4196,103.4291,4135.0
2021-06-11 13:25:00,109.04,109.04,108.99,108.99,6102.0,103.4101,103.4101,103.3627,103.3627,6102.0
2021-06-11 13:30:00,108.98,109.01,108.96,109.0,4900.0,103.3532,103.3817,103.3343,103.3722,4900.0
2021-06-11 13:35:00,109.03,109.03,108.98,109.0,2865.0,103.4006,103.4006,103.3532,103.3722,2865.0
2021-06-11 13:40:00,109.0,109.08,108.99,109.07,4776.0,103.3722,103.4481,103.3627,103.4386,4776.0
2021-06-11 13:45:00,109.06,109.16,109.06,109.16,3721.0,103.4291,103.5239,103.4291,103.5239,3721.0
2021-06-11 13:50:00,109.16,109.2,109.14,109.2,2874.0,103.5239,103.5619,103.505,103.5619,2874.0
2021-06-11 13:55:00,109.2,109.26,109.2,109.25,2378.0,103.5619,103.6188,103.5619,103.6093,2378.0
2021-06-11 14:00:00,109.26,109.31,109.25,109.27,7273.0,103.6188,103.6662,103.6093,103.6282,7273.0
2021-06-11 14:05:00,109.27,109.33,109.26,109.31,4991.0,103.6282,103.6852,103.6188,103.6662,4991.0
2021-06-11 14:10:00,109.32,109.33,109.3,109.33,4549.0,103.6757,103.6852,103.6567,103.6852,4549.0
2021-06-11 14:15:00,109.33,109.33,109.29,109.3,2533.0,103.6852,103.6852,103.6472,103.6567,2533.0
2021-06-11 14:20:00,109.31,109.4,109.3,109.4,10243.0,103.6662,103.7515,103.6567,103.7515,10243.0
2021-06-11 14:25:00,109.38,109.44,109.38,109.44,1994.0,103.7326,103.7895,103.7326,103.7895,1994.0
2021-06-11 14:30:00,109.43,109.52,109.43,109.47,5743.0,103.78,103.8653,103.78,103.8179,5743.0
2021-06-11 14:35:00,109.45,109.46,109.41,109.45,2080.0,103.799,103.8084,103.761,103.799,2080.0
2021-06-11 14:40:00,109.44,109.48,109.43,109.47,1201.0,103.7895,103.8274,103.78,103.8179,1201.0
2021-06-11 14:45:00,109.48,109.52,109.45,109.45,2833.0,103.8274,103.8653,103.799,103.799,2833.0
2021-06-11 14:50:00,109.44,109.45,109.4,109.4,3264.0,103.7895,103.799,103.7515,103.7515,3264.0
2021-06-11 14:55:00,109.41,109.44,109.39,109.42,2304.0,103.761,103.7895,103.7421,103.7705,2304.0
2021-06-11 15:00:00,109.43,109.44,109.36,109.37,3241.0,103.78,103.7895,103.7136,103.7231,3241.0
2021-06-11 15:05:00,109.36,109.4,109.36,109.38,2899.0,103.7136,103.7515,103.7136,103.7326,2899.0
2021-06-11 15:10:00,109.38,109.39,109.34,109.34,2500.0,103.7326,103.7421,103.6946,103.6946,2500.0
2021-06-11 15:15:00,109.38,109.38,109.32,109.34,2996.0,103.7326,103.7326,103.6757,103.6946,2996.0
2021-06-11 15:20:00,109.33,109.34,109.3,109.3,3106.0,103.6852,103.6946,103.6567,103.6567,3106.0
2021-06-11 15:25:00,109.3,109.38,109.29,109.38,3742.0,103.6567,103.7326,103.6472,103.7326,3742.0
2021-06-11 15:30:00,109.38,109.38,109.32,109.37,5638.0,103.7326,103.7326,103.6757,103.7231,5638.0
2021-06-11 15:35:00,109.37,109.42,109.36,109.4,9270.0,103.7231,103.7705,103.7136,103.7515,9270.0
2021-06-11 15:40:00,109.39,109.48,109.37,109.48,8850.0,103.7421,103.8274,103.7231,103.8274,8850.0
2021-06-11 15:45:00,109.48,109.49,109.41,109.45,12456.0,103.8274,103.8369,103.761,103.799,12456.0
2021-06-11 15:50:00,109.44,109.53,109.44,109.51,56462.0,103.7895,103.8748,103.7895,103.8559,56462.0
2021-06-11 15:55:00,109.52,109.63,109.49,109.6,46699.0,103.8653,103.9697,103.8369,103.9412,46699.0
2021-06-14 09:30:00,109.68,109.77,109.3,109.37,11221.0,104.0171,104.1024,103.6567,103.7231,11221.0
2021-06-14 09:35:00,109.35,109.51,109.32,109.35,5530.0,103.7041,103.8559,103.6757,103.7041,5530.0
2021-06-14 09:40:00,109.36,109.46,109.36,109.42,2348.0,103.7136,103.8084,103.7136,103.7705,2348.0
2021-06-14 09:45:00,109.38,109.47,109.35,109.44,3208.0,103.7326,103.8179,103.7041,103.7895,3208.0
2021-06-14 09:50:00,109.41,109.46,109.37,109.4,1800.0,103.761,103.8084,103.7231,103.7515,1800.0
2021-06-14 09:55:00,109.39,109.4,109.24,109.25,1600.0,103.7421,103.7515,103.5998,103.6093,1600.0
2021-06-14 10:00:00,109.23,109.33,109.2,109.33,5195.0,103.5903,103.6852,103.5619,103.6852,5195.0
2021-06-14 10:05:00,109.3,109.35,109.29,109.35,1722.0,103.6567,103.7041,103.6472,103.7041,1722.0
2021-06-14 10:10:00,109.33,109.37,109.32,109.34,1639.0,103.6852,103.7231,103.6757,103.6946,1639.0
2021-06-14 10:15:00,109.35,109.35,109.29,109.31,3046.0,103.7041,103.7041,103.6472,103.6662,3046.0
2021-06-14 10:20:00,109.32,109.37,109.32,109.35,3752.0,103.6757,103.7231,103.6757,103.7041,3752.0
2021-06-14 10:25:00,109.35,109.36,109.31,109.35,6741.0,103.7041,103.7136,103.6662,103.7041,6741.0
2021-06-14 10:30:00,109.32,109.33,109.24,109.33,4107.0,103.6757,103.6852,103.5998,103.6852,4107.0
2021-06-14 10:35:00,109.4,109.49,109.39,109.47,1500.0,103.7515,103.8369,103.7421,103.8179,1500.0
2021-06-14 10:40:00,109.47,109.5,109.42,109.42,1320.0,103.8179,103.8464,103.7705,103.7705,1320.0
2021-06-14 10:45:00,109.38,109.42,109.36,109.39,2414.0,103.7326,103.7705,103.7136,103.7421,2414.0
2021-06-14 10:50:00,109.41,109.48,109.4,109.47,2232.0,103.761,103.8274,103.7515,103.8179,2232.0
2021-06-14 10:55:00,109.48,109.55,109.47,109.54,3224.0,103.8274,103.8938,103.8179,103.8843,3224.0
2021-06-14 11:00:00,109.54,109.64,109.51,109.59,2855.0,103.8843,103.9791,103.8559,103.9317,2855.0
2021-06-14 11:05:00,109.59,109.63,109.55,109.63,3430.0,103.9317,103.9697,103.8938,103.9697,3430.0
2021-06-14 11:10:00,109.61,109.65,109.52,109.55,11276.0,103.9507,103.9886,103.8653,103.8938,11276.0
2021-06-14 11:15:00,109.54,109.54,109.51,109.54,4751.0,103.8843,103.8843,103.8559,103.8843,4751.0
2021-06-14 11:20:00,109.51,109.53,109.44,109.53,3132.0,103.8559,103.8748,103.7895,103.8748,3132.0
2021-06-14 11:25:00,109.53,109.53,109.46,109.47,8290.0,103.8748,103.8748,103.8084,103.8179,8290.0
2021-06-14 11:30:00,109.46,109.5,109.46,109.5,1308.0,103.8084,103.8464,103.8084,103.8464,1308.0
2021-06-14 11:35:00,109.5,109.57,109.49,109.49,10268.0,103.8464,103.9128,103.8369,103.8369,10268.0
2021-06-14 11:40:00,109.48,109.5,109.48,109.49,600.0,103.8274,103.8464,103.8274,103.8369,600.0
2021-06-14 11:45:00,109.46,109.54,109.46,109.53,5853.0,103.8084,103.8843,103.8084,103.8748,5853.0
2021-06-14 11:50:00,109.53,109.6,109.52,109.55,8309.0,103.8748,103.9412,103.8653,103.8938,8309.0
2021-06-14 11:55:00,109.53,109.53,109.48,109.48,2416.0,103.8748,103.8748,103.8274,103.8274,2416.0
2021-06-14 12:00:00,109.49,109.5,109.42,109.44,2623.0,103.8369,103.8464,103.7705,103.7895,2623.0
2021-06-14 12:05:00,109.41,109.41,109.37,109.39,2023.0,103.761,103.761,103.7231,103.7421,2023.0
2021-06-14 12:10:00,109.39,109.41,109.38,109.38,5727.0,103.7421,103.761,103.7326,103.7326,5727.0
2021-06-14 12:15:00,109.38,109.38,109.33,109.36,2500.0,103.7326,103.7326,103.6852,103.7136,2500.0
2021-06-14 12:20:00,109.37,109.38,109.35,109.37,3770.0,103.7231,103.7326,103.7041,103.7231,3770.0
2021-06-14 12:25:00,109.37,109.39,109.35,109.38,1215.0,103.7231,103.7421,103.7041,103.7326,1215.0
2021-06-14 12:30:00,109.36,109.38,109.32,109.33,7974.0,103.7136,103.7326,103.6757,103.6852,7974.0
2021-06-14 12:35:00,109.34,109.34,109.24,109.3,1351.0,103.6946,103.6946,103.5998,103.6567,1351.0
2021-06-14 12:40:00,109.32,109.33,109.31,109.31,1400.0,103.6757,103.6852,103.6662,103.6662,1400.0
2021-06-14 12:45:00,109.32,109.37,109.32,109.33,787.0,103.6757,103.7231,103.6757,103.6852,787.0
2021-06-14 12:50:00,109.32,109.32,109.27,109.27,1369.0,103.6757,103.6757,103.6282,103.6282,1369.0
2021-06-14 12:55:00,109.28,109.28,109.21,109.21,1600.0,103.6377,103.6377,103.5713,103.5713,1600.0
2021-06-14 13:00:00,109.18,109.2,109.14,109.2,6628.0,103.5429,103.5619,103.505,103.5619,6628.0
2021-06-14 13:05:00,109.2,109.24,109.2,109.24,3867.0,103.5619,103.5998,103.5619,103.5998,3867.0
2021-06-14 13:10:00,109.24,109.27,109.24,109.27,2481.0,103.5998,103.6282,103.5998,103.6282,2481.0
2021-06-14 13:15:00,109.28,109.28,109.25,109.27,1240.0,103.6377,103.6377,103.6093,103.6282,1240.0
2021-06-14 13:20:00,109.27,109.29,109.24,109.29,831.0,103.6282,103.6472,103.5998,103.6472,831.0
2021-06-14 13:25:00,109.28,109.28,109.24,109.27,900.0,103.6377,103.6377,103.5998,103.6282,900.0
2021-06-14 13:30:00,109.28,109.28,109.24,109.26,1526.0,103.6377,103.6377,103.5998,103.6188,1526.0
2021-06-14 13:35:00,109.25,109.25,109.23,109.24,3022.0,103.6093,103.6093,103.5903,103.5998,3022.0
2021-06-14 13:40:00,109.24,109.26,109.23,109.24,3906.0,103.5998,103.6188,103.5903,103.5998,3906.0
2021-06-14 13:45:00,109.24,109.25,109.23,109.25,3875.0,103.5998,103.6093,103.5903,103.6093,3875.0
2021-06-14 13:50:00,109.24,109.27,109.24,109.24,2205.0,103.5998,103.6282,103.5998,103.5998,2205.0
2021-06-14 13:55:00,109.24,109.24,109.21,109.21,11239.0,103.5998,103.5998,103.5713,103.5713,11239.0
2021-06-14 14:00:00,109.17,109.17,109.12,109.14,2282.0,103.5334,103.5334,103.486,103.505,2282.0
2021-06-14 14:05:00,109.14,109.17,109.14,109.17,1028.0,103.505,103.5334,103.505,103.5334,1028.0
2021-06-14 14:10:00,109.18,109.18,109.14,109.16,2581.0,103.5429,103.5429,103.505,103.5239,2581.0
2021-06-14 14:15:00,109.16,109.21,109.16,109.2,2453.0,103.5239,103.5713,103.5239,103.5619,2453.0
2021-06-14 14:20:00,109.2,109.29,109.2,109.29,3304.0,103.5619,103.6472,103.5619,103.6472,3304.0
2021-06-14 14:25:00,109.31,109.33,109.3,109.33,2910.0,103.6662,103.6852,103.6567,103.6852,2910.0
2021-06-14 14:30:00,109.31,109.37,109.3,109.37,5599.0,103.6662,103.7231,103.6567,103.7231,5599.0
2021-06-14 14:35:00,109.37,109.4,109.37,109.38,4946.0,103.7231,103.7515,103.7231,103.7326,4946.0
2021-06-14 14:40:00,109.39,109.42,109.37,109.41,6511.0,103.7421,103.7705,103.7231,103.761,6511.0
2021-06-14 14:45:00,109.4,109.42,109.39,109.4,3161.0,103.7515,103.7705,103.7421,103.7515,3161.0
2021-06-14 14:50:00,109.4,109.48,109.4,109.48,2140.0,103.7515,103.8274,103.7515,103.8274,2140.0
2021-06-14 14:55:00,109.49,109.51,109.47,109.47,2582.0,103.8369,103.8559,103.8179,103.8179,2582.0
2021-06-14 15:00:00,109.43,109.45,109.38,109.39,2634.0,103.78,103.799,103.7326,103.7421,2634.0
2021-06-14 15:05:00,109.36,109.4,109.36,109.4,2500.0,103.7136,103.7515,103.7136,103.7515,2500.0
2021-06-14 15:10:00,109.4,109.4,109.37,109.4,2204.0,103.7515,103.7515,103.7231,103.7515,2204.0
2021-06-14 15:15:00,109.41,109.44,109.39,109.4,2503.0,103.761,103.7895,103.7421,103.7515,2503.0
2021-06-14 15:20:00,109.39,109.42,109.38,109.4,3009.0,103.7421,103.7705,103.7326,103.7515,3009.0
2021-06-14 15:25:00,109.4,109.4,109.37,109.39,3507.0,103.7515,103.7515,103.7231,103.7421,3507.0
2021-06-14 15:30:00,109.38,109.4,109.37,109.4,7262.0,103.7326,103.7515,103.7231,103.7515,7262.0
2021-06-14 15:35:00,109.4,109.47,109.39,109.47,5947.0,103.7515,103.8179,103.7421,103.8179,5947.0
2021-06-14 15:40:00,109.47,109.54,109.47,109.5,7436.0,103.8179,103.8843,103.8179,103.8464,7436.0
2021-06-14 15:45:00,109.51,109.53,109.46,109.5,13223.0,103.8559,103.8748,103.8084,103.8464,13223.0
2021-06-14 15:50:00,109.51,109.61,109.47,109.54,23224.0,103.8559,103.9507,103.8179,103.8843,23224.0
2021-06-14 15:55:00,109.54,109.72,109.54,109.69,47046.0,103.8843,104.055,103.8843,104.0266,47046.0
2021-06-15 09:30:00,109.66,109.67,109.51,109.59,8165.0,103.9981,104.0076,103.8559,103.9317,8165.0
2021-06-15 09:35:00,109.56,109.6,109.36,109.37,5486.0,103.9033,103.9412,103.7136,103.7231,5486.0
2021-06-15 09:40:00,109.46,109.46,109.32,109.32,6330.0,103.8084,103.8084,103.6757,103.6757,6330.0
2021-06-15 09:45:00,109.34,109.34,109.2,109.21,3741.0,103.6946,103.6946,103.5619,103.5713,3741.0
2021-06-15 09:50:00,109.2,109.21,109.06,109.06,6409.0,103.5619,103.5713,103.4291,103.4291,6409.0
2021-06-15 09:55:00,109.05,109.19,109.03,109.12,5140.0,103.4196,103.5524,103.4006,103.486,5140.0
2021-06-15 10:00:00,109.16,109.16,109.09,109.09,5846.0,103.5239,103.5239,103.4575,103.4575,5846.0
2021-06-15 10:05:00,109.09,109.17,109.09,109.11,5219.0,103.4575,103.5334,103.4575,103.4765,5219.0
2021-06-15 10:10:00,109.15,109.25,109.12,109.25,4630.0,103.5144,103.6093,103.486,103.6093,4630.0
2021-06-15 10:15:00,109.24,109.29,109.19,109.24,8652.0,103.5998,103.6472,103.5524,103.5998,8652.0
2021-06-15 10:20:00,109.25,109.43,109.24,109.43,2336.0,103.6093,103.78,103.5998,103.78,2336.0
2021-06-15 10:25:00,109.43,109.61,109.42,109.61,3445.0,103.78,103.9507,103.7705,103.9507,3445.0
2021-06-15 10:30:00,109.61,109.68,109.55,109.68,5760.0,103.9507,104.0171,103.8938,104.0171,5760.0
2021-06-15 10:35:00,109.69,109.72,109.61,109.63,4607.0,104.0266,104.055,103.9507,103.9697,4607.0
2021-06-15 10:40:00,109.64,109.77,109.63,109.77,4636.0,103.9791,104.1024,103.9697,104.1024,4636.0
2021-06-15 10:45:00,109.73,109.73,109.65,109.66,2375.0,104.0645,104.0645,103.9886,103.9981,2375.0
2021-06-15 10:50:00,109.66,109.69,109.61,109.62,1895.0,103.9981,104.0266,103.9507,103.9602,1895.0
2021-06-15 10:55:00,109.65,109.66,109.61,109.64,2832.0,103.9886,103.9981,103.9507,103.9791,2832.0
2021-06-15 11:00:00,109.61,109.67,109.61,109.67,2204.0,103.9507,104.0076,103.9507,104.0076,2204.0
2021-06-15 11:05:00,109.66,109.67,109.58,109.61,5949.0,103.9981,104.0076,103.9222,103.9507,5949.0
2021-06-15 11:10:00,109.63,109.66,109.6,109.66,2093.0,103.9697,103.9981,103.9412,103.9981,2093.0
2021-06-15 11:15:00,109.67,109.74,109.66,109.74,2306.0,104.0076,104.074,103.9981,104.074,2306.0
2021-06-15 11:20:00,109.75,109.77,109.74,109.76,1695.0,104.0835,104.1024,104.074,104.0929,1695.0
2021-06-15 11:25:00,109.77,109.77,109.68,109.77,3607.0,104.1024,104.1024,104.0171,104.1024,3607.0
2021-06-15 11:30:00,109.78,109.79,109.66,109.7,1925.0,104.1119,104.1214,103.9981,104.036,1925.0
2021-06-15 11:35:00,109.69,109.73,109.69,109.73,1030.0,104.0266,104.0645,104.0266,104.0645,1030.0
2021-06-15 11:40:00,109.72,109.76,109.71,109.76,1510.0,104.055,104.0929,104.0455,104.0929,1510.0
2021-06-15 11:45:00,109.76,109.85,109.72,109.84,3413.0,104.0929,104.1783,104.055,104.1688,3413.0
2021-06-15 11:50:00,109.82,109.84,109.8,109.83,15200.0,104.1499,104.1688,104.1309,104.1593,15200.0
2021-06-15 11:55:00,109.84,109.95,109.84,109.92,4208.0,104.1688,104.2731,104.1688,104.2447,4208.0
2021-06-15 12:00:00,109.91,109.92,109.85,109.86,10036.0,104.2352,104.2447,104.1783,104.1878,10036.0
2021-06-15 12:05:00,109.87,109.9,109.87,109.89,1603.0,104.1973,104.2257,104.1973,104.2162,1603.0
2021-06-15 12:10:00,109.91,109.92,109.88,109.9,1014.0,104.2352,104.2447,104.2068,104.2257,1014.0
2021-06-15 12:15:00,109.9,110.0,109.9,109.96,7361.0,104.2257,104.3206,104.2257,104.2826,7361.0
2021-06-15 12:20:00,109.9,109.91,109.87,109.89,1681.0,104.2257,104.2352,104.1973,104.2162,1681.0
2021-06-15 12:25:00,109.89,109.96,109.88,109.95,2701.0,104.2162,104.2826,104.2068,104.2731,2701.0
2021-06-15 12:30:00,109.95,109.95,109.91,109.94,1200.0,104.2731,104.2731,104.2352,104.2637,1200.0
2021-06-15 12:35:00,109.93,109.93,109.86,109.88,5202.0,104.2542,104.2542,104.1878,104.2068,5202.0
2021-06-15 12:40:00,109.87,109.9,109.8,109.87,20130.0,104.1973,104.2257,104.1309,104.1973,20130.0
2021-06-15 12:45:00,109.91,109.95,109.89,109.93,3243.0,104.2352,104.2731,104.2162,104.2542,3243.0
2021-06-15 12:50:00,109.92,109.94,109.89,109.92,3142.0,104.2447,104.2637,104.2162,104.2447,3142.0
2021-06-15 12:55:00,109.93,109.98,109.93,109.98,1605.0,104.2542,104.3016,104.2542,104.3016,1605.0
2021-06-15 13:00:00,109.98,110.08,109.98,109.98,10569.0,104.3016,104.3964,104.3016,104.3016,10569.0
2021-06-15 13:05:00,109.98,109.99,109.97,109.99,1912.0,104.3016,104.3111,104.2921,104.3111,1912.0
2021-06-15 13:10:00,109.95,109.96,109.93,109.95,1039.0,104.2731,104.2826,104.2542,104.2731,1039.0
2021-06-15 13:15:00,109.95,109.96,109.93,109.96,1200.0,104.2731,104.2826,104.2542,104.2826,1200.0
2021-06-15 13:20:00,109.95,109.97,109.93,109.95,2654.0,104.2731,104.2921,104.2542,104.2731,2654.0
2021-06-15 13:25:00,109.94,109.94,109.92,109.93,1300.0,104.2637,104.2637,104.2447,104.2542,1300.0
2021-06-15 13:30:00,109.93,109.95,109.92,109.95,1200.0,104.2542,104.2731,104.2447,104.2731,1200.0
2021-06-15 13:35:00,109.93,109.95,109.9,109.95,1820.0,104.2542,104.2731,104.2257,104.2731,1820.0
2021-06-15 13:40:00,109.95,110.01,109.95,109.98,1272.0,104.2731,104.33,104.2731,104.3016,1272.0
2021-06-15 13:45:00,109.98,110.0,109.97,110.0,2974.0,104.3016,104.3206,104.2921,104.3206,2974.0
2021-06-15 13:50:00,110.01,110.1,110.01,110.07,3592.0,104.33,104.4154,104.33,104.3869,3592.0
2021-06-15 13:55:00,110.08,110.19,110.08,110.13,3388.0,104.3964,104.5007,104.3964,104.4438,3388.0
2021-06-15 14:00:00,110.15,110.25,110.12,110.24,5047.0,104.4628,104.5577,104.4344,104.5482,5047.0
2021-06-15 14:05:00,110.23,110.26,110.2,110.26,2303.0,104.5387,104.5671,104.5102,104.5671,2303.0
2021-06-15 14:10:00,110.25,110.26,110.23,110.25,2647.0,104.5577,104.5671,104.5387,104.5577,2647.0
2021-06-15 14:15:00,110.26,110.26,110.19,110.21,1872.0,104.5671,104.5671,104.5007,104.5197,1872.0
2021-06-15 14:20:00,110.21,110.26,110.2,110.26,1300.0,104.5197,104.5671,104.5102,104.5671,1300.0
2021-06-15 14:25:00,110.24,110.28,110.24,110.25,3146.0,104.5482,104.5861,104.5482,104.5577,3146.0
2021-06-15 14:30:00,110.27,110.28,110.26,110.28,2909.0,104.5766,104.5861,104.5671,104.5861,2909.0
2021-06-15 14:35:00,110.28,110.42,110.27,110.41,12567.0,104.5861,104.7189,104.5766,104.7094,12567.0
2021-06-15 14:40:00,110.41,110.43,110.37,110.41,15772.0,104.7094,104.7284,104.6715,104.7094,15772.0
2021-06-15 14:45:00,110.43,110.45,110.4,110.45,2191.0,104.7284,104.7473,104.6999,104.7473,2191.0
2021-06-15 14:50:00,110.42,110.44,110.4,110.43,2177.0,104.7189,104.7378,104.6999,104.7284,2177.0
2021-06-15 14:55:00,110.45,110.47,110.43,110.45,4943.0,104.7473,104.7663,104.7284,104.7473,4943.0
2021-06-15 15:00:00,110.4,110.43,110.39,110.39,7998.0,104.6999,104.7284,104.6904,104.6904,7998.0
2021-06-15 15:05:00,110.39,110.45,110.38,110.45,4174.0,104.6904,104.7473,104.6809,104.7473,4174.0
2021-06-15 15:10:00,110.44,110.45,110.4,110.4,1548.0,104.7378,104.7473,104.6999,104.6999,1548.0
2021-06-15 15:15:00,110.44,110.44,110.4,110.41,3101.0,104.7378,104.7378,104.6999,104.7094,3101.0
2021-06-15 15:20:00,110.41,110.42,110.38,110.4,4139.0,104.7094,104.7189,104.6809,104.6999,4139.0
2021-06-15 15:25:00,110.4,110.42,110.36,110.37,8087.0,104.6999,104.7189,104.662,104.6715,8087.0
2021-06-15 15:30:00,110.38,110.38,110.2,110.24,7253.0,104.6809,104.6809,104.5102,104.5482,7253.0
2021-06-15 15:35:00,110.24,110.25,110.2,110.24,3833.0,104.5482,104.5577,104.5102,104.5482,3833.0
2021-06-15 15:40:00,110.24,110.35,110.22,110.35,10122.0,104.5482,104.6525,104.5292,104.6525,10122.0
2021-06-15 15:45:00,110.36,110.52,110.34,110.52,29375.0,104.662,104.8137,104.643,104.8137,29375.0
2021-06-15 15:50:00,110.51,110.55,110.45,110.53,41834.0,104.8042,104.8422,104.7473,104.8232,41834.0
2021-06-15 15:55:00,110.52,110.64,110.5,110.62,81367.0,104.8137,104.9275,104.7947,104.9085,81367.0
2021-06-16 09:30:00,110.87,110.87,110.47,110.69,12251.0,105.1456,105.1456,104.7663,104.9749,12251.0
2021-06-16 09:35:00,110.58,110.83,110.58,110.76,8202.0,104.8706,105.1077,104.8706,105.0413,8202.0
2021-06-16 09:40:00,110.71,110.76,110.59,110.6,4372.0,104.9939,105.0413,104.8801,104.8896,4372.0
2021-06-16 09:45:00,110.53,110.53,110.32,110.4,6613.0,104.8232,104.8232,104.624,104.6999,6613.0
2021-06-16 09:50:00,110.4,110.53,110.36,110.42,5504.0,104.6999,104.8232,104.662,104.7189,5504.0
2021-06-16 09:55:00,110.43,110.6,110.43,110.52,4158.0,104.7284,104.8896,104.7284,104.8137,4158.0
2021-06-16 10:00:00,110.45,110.64,110.45,110.63,3158.0,104.7473,104.9275,104.7473,104.918,3158.0
2021-06-16 10:05:00,110.61,110.61,110.47,110.47,2602.0,104.8991,104.8991,104.7663,104.7663,2602.0
2021-06-16 10:10:00,110.48,110.52,110.42,110.42,5512.0,104.7758,104.8137,104.7189,104.7189,5512.0
2021-06-16 10:15:00,110.4,110.45,110.4,110.41,9841.0,104.6999,104.7473,104.6999,104.7094,9841.0
2021-06-16 10:20:00,110.41,110.52,110.4,110.47,4044.0,104.7094,104.8137,104.6999,104.7663,4044.0
2021-06-16 10:25:00,110.47,110.52,110.42,110.51,3432.0,104.7663,104.8137,104.7189,104.8042,3432.0
2021-06-16 10:30:00,110.51,110.56,110.45,110.53,4943.0,104.8042,104.8516,104.7473,104.8232,4943.0
2021-06-16 10:35:00,110.57,110.59,110.5,110.52,3540.0,104.8611,104.8801,104.7947,104.8137,3540.0
2021-06-16 10:40:00,110.54,110.54,110.42,110.48,5372.0,104.8327,104.8327,104.7189,104.7758,5372.0
2021-06-16 10:45:00,110.48,110.48,110.4,110.4,8783.0,104.7758,104.7758,104.6999,104.6999,8783.0
2021-06-16 10:50:00,110.39,110.42,110.32,110.34,19517.0,104.6904,104.7189,104.624,104.643,19517.0
2021-06-16 10:55:00,110.34,110.36,110.25,110.3,4749.0,104.643,104.662,104.5577,104.6051,4749.0
2021-06-16 11:00:00,110.31,110.36,110.27,110.29,4380.0,104.6146,104.662,104.5766,104.5956,4380.0
2021-06-16 11:05:00,110.29,110.5,110.29,110.48,10376.0,104.5956,104.7947,104.5956,104.7758,10376.0
2021-06-16 11:10:00,110.49,110.54,110.45,110.54,11558.0,104.7853,104.8327,104.7473,104.8327,11558.0
2021-06-16 11:15:00,110.56,110.61,110.49,110.53,2875.0,104.8516,104.8991,104.7853,104.8232,2875.0
2021-06-16 11:20:00,110.57,110.57,110.53,110.55,1993.0,104.8611,104.8611,104.8232,104.8422,1993.0
2021-06-16 11:25:00,110.56,110.56,110.48,110.49,3899.0,104.8516,104.8516,104.7758,104.7853,3899.0
2021-06-16 11:30:00,110.48,110.48,110.37,110.38,2597.0,104.7758,104.7758,104.6715,104.6809,2597.0
2021-06-16 11:35:00,110.35,110.4,110.35,110.38,3424.0,104.6525,104.6999,104.6525,104.6809,3424.0
2021-06-16 11:40:00,110.38,110.41,110.35,110.39,6495.0,104.6809,104.7094,104.6525,104.6904,6495.0
2021-06-16 11:45:00,110.39,110.4,110.32,110.35,10552.0,104.6904,104.6999,104.624,104.6525,10552.0
2021-06-16 11:50:00,110.35,110.4,110.3,110.3,2435.0,104.6525,104.6999,104.6051,104.6051,2435.0
2021-06-16 11:55:00,110.32,110.36,110.32,110.35,1477.0,104.624,104.662,104.624,104.6525,1477.0
2021-06-16 12:00:00,110.27,110.31,110.25,110.25,1757.0,104.5766,104.6146,104.5577,104.5577,1757.0
2021-06-16 12:05:00,110.24,110.34,110.24,110.27,2600.0,104.5482,104.643,104.5482,104.5766,2600.0
2021-06-16 12:10:00,110.27,110.44,110.26,110.44,5035.0,104.5766,104.7378,104.5671,104.7378,5035.0
2021-06-16 12:15:00,110.45,110.45,110.38,110.41,2422.0,104.7473,104.7473,104.6809,104.7094,2422.0
2021-06-16 12:20:00,110.42,110.48,110.4,110.48,2134.0,104.7189,104.7758,104.6999,104.7758,2134.0
2021-06-16 12:25:00,110.48,110.5,110.44,110.45,3131.0,104.7758,104.7947,104.7378,104.7473,3131.0
2021-06-16 12:30:00,110.45,110.46,110.42,110.43,3925.0,104.7473,104.7568,104.7189,104.7284,3925.0
2021-06-16 12:35:00,110.42,110.42,110.31,110.31,6948.0,104.7189,104.7189,104.6146,104.6146,6948.0
2021-06-16 12:40:00,110.31,110.4,110.28,110.39,2551.0,104.6146,104.6999,104.5861,104.6904,2551.0
2021-06-16 12:45:00,110.38,110.39,110.3,110.3,3316.0,104.6809,104.6904,104.6051,104.6051,3316.0
2021-06-16 12:50:00,110.32,110.37,110.3,110.36,3536.0,104.624,104.6715,104.6051,104.662,3536.0
2021-06-16 12:55:00,110.34,110.41,110.32,110.41,1734.0,104.643,104.7094,104.624,104.7094,1734.0
2021-06-16 13:00:00,110.39,110.4,110.32,110.32,7294.0,104.6904,104.6999,104.624,104.624,7294.0
2021-06-16 13:05:00,110.32,110.32,110.22,110.22,10533.0,104.624,104.624,104.5292,104.5292,10533.0
2021-06-16 13:10:00,110.24,110.32,110.23,110.29,3874.0,104.5482,104.624,104.5387,104.5956,3874.0
2021-06-16 13:15:00,110.29,110.29,110.25,110.27,3516.0,104.5956,104.5956,104.5577,104.5766,3516.0
2021-06-16 13:20:00,110.28,110.3,110.25,110.25,4500.0,104.5861,104.6051,104.5577,104.5577,4500.0
2021-06-16 13:25:00,110.27,110.27,110.23,110.27,9255.0,104.5766,104.5766,104.5387,104.5766,9255.0
2021-06-16 13:30:00,110.26,110.34,110.25,110.31,6627.0,104.5671,104.643,104.5577,104.6146,6627.0
2021-06-16 13:35:00,110.3,110.31,110.19,110.19,9712.0,104.6051,104.6146,104.5007,104.5007,9712.0
2021-06-16 13:40:00,110.2,110.2,110.08,110.08,2551.0,104.5102,104.5102,104.3964,104.3964,2551.0
2021-06-16 13:45:00,110.1,110.11,110.02,110.02,2781.0,104.4154,104.4249,104.3395,104.3395,2781.0
2021-06-16 13:50:00,110.02,110.03,109.94,109.99,5173.0,104.3395,104.349,104.2637,104.3111,5173.0
2021-06-16 13:55:00,110.0,110.1,109.98,110.03,10387.0,104.3206,104.4154,104.3016,104.349,10387.0
2021-06-16 14:00:00,110.0,110.0,109.41,109.45,8675.0,104.3206,104.3206,103.761,103.799,8675.0
2021-06-16 14:05:00,109.44,109.7,109.38,109.58,6011.0,103.7895,104.036,103.7326,103.9222,6011.0
2021-06-16 14:10:00,109.61,109.61,109.43,109.47,7840.0,103.9507,103.9507,103.78,103.8179,7840.0
2021-06-16 14:15:00,109.43,109.45,109.29,109.38,3734.0,103.78,103.799,103.6472,103.7326,3734.0
2021-06-16 14:20:00,109.4,109.52,109.37,109.41,5855.0,103.7515,103.8653,103.7231,103.761,5855.0
2021-06-16 14:25:00,109.4,109.44,109.33,109.36,2759.0,103.7515,103.7895,103.6852,103.7136,2759.0
2021-06-16 14:30:00,109.34,109.35,109.18,109.23,14062.0,103.6946,103.7041,103.5429,103.5903,14062.0
2021-06-16 14:35:00,109.25,109.36,109.03,109.23,10858.0,103.6093,103.7136,103.4006,103.5903,10858.0
2021-06-16 14:40:00,109.2,109.23,109.05,109.07,5800.0,103.5619,103.5903,103.4196,103.4386,5800.0
2021-06-16 14:45:00,109.08,109.28,109.05,109.14,22241.0,103.4481,103.6377,103.4196,103.505,22241.0
2021-06-16 14:50:00,109.12,109.42,109.12,109.38,3608.0,103.486,103.7705,103.486,103.7326,3608.0
2021-06-16 14:55:00,109.4,109.49,109.33,109.47,4752.0,103.7515,103.8369,103.6852,103.8179,4752.0
2021-06-16 15:00:00,109.47,109.49,109.42,109.48,5060.0,103.8179,103.8369,103.7705,103.8274,5060.0
2021-06-16 15:05:00,109.5,109.55,109.47,109.51,5471.0,103.8464,103.8938,103.8179,103.8559,5471.0
2021-06-16 15:10:00,109.53,109.57,109.5,109.54,7251.0,103.8748,103.9128,103.8464,103.8843,7251.0
2021-06-16 15:15:00,109.54,109.56,109.44,109.5,7505.0,103.8843,103.9033,103.7895,103.8464,7505.0
2021-06-16 15:20:00,109.49,109.54,109.43,109.53,10050.0,103.8369,103.8843,103.78,103.8748,10050.0
2021-06-16 15:25:00,109.53,109.59,109.45,109.45,10092.0,103.8748,103.9317,103.799,103.799,10092.0
2021-06-16 15:30:00,109.44,109.46,109.31,109.34,11761.0,103.7895,103.8084,103.6662,103.6946,11761.0
2021-06-16 15:35:00,109.34,109.34,109.24,109.29,32371.0,103.6946,103.6946,103.5998,103.6472,32371.0
2021-06-16 15:40:00,109.31,109.34,109.15,109.17,15898.0,103.6662,103.6946,103.5144,103.5334,15898.0
2021-06-16 15:45:00,109.16,109.29,109.14,109.18,42590.0,103.5239,103.6472,103.505,103.5429,42590.0
2021-06-16 15:50:00,109.17,109.21,109.1,109.16,23639.0,103.5334,103.5713,103.467,103.5239,23639.0
2021-06-16 15:55:00,109.17,109.27,109.14,109.2,69786.0,103.5334,103.6282,103.505,103.5619,69786.0
2021-06-17 09:30:00,109.42,109.43,109.14,109.37,34739.0,103.7705,103.78,103.505,103.7231,34739.0
2021-06-17 09:35:00,109.31,109.33,109.17,109.21,6867.0,103.6662,103.6852,103.5334,103.5713,6867.0
2021-06-17 09:40:00,109.19,109.24,108.89,108.95,6915.0,103.5524,103.5998,103.2679,103.3248,6915.0
2021-06-17 09:45:00,108.95,108.96,108.77,108.92,8092.0,103.3248,103.3343,103.1541,103.2963,8092.0
2021-06-17 09:50:00,108.87,108.88,108.77,108.86,21532.0,103.2489,103.2584,103.1541,103.2394,21532.0
2021-06-17 09:55:00,108.86,108.86,108.57,108.58,17808.0,103.2394,103.2394,102.9644,102.9739,17808.0
2021-06-17 10:00:00,108.58,108.65,108.54,108.63,25308.0,102.9739,103.0403,102.9359,103.0213,25308.0
2021-06-17 10:05:00,108.65,108.68,108.37,108.53,33041.0,103.0403,103.0687,102.7747,102.9265,33041.0
2021-06-17 10:10:00,108.53,108.54,108.31,108.31,10426.0,102.9265,102.9359,102.7178,102.7178,10426.0
2021-06-17 10:15:00,108.29,108.41,108.25,108.41,34463.0,102.6988,102.8127,102.6609,102.8127,34463.0
2021-06-17 10:20:00,108.43,108.46,108.35,108.35,5750.0,102.8316,102.8601,102.7557,102.7557,5750.0
2021-06-17 10:25:00,108.32,108.32,108.22,108.23,57536.0,102.7273,102.7273,102.6325,102.6419,57536.0
2021-06-17 10:30:00,108.23,108.49,108.22,108.45,16306.0,102.6419,102.8885,102.6325,102.8506,16306.0
2021-06-17 10:35:00,108.43,108.52,108.38,108.47,11449.0,102.8316,102.917,102.7842,102.8696,11449.0
2021-06-17 10:40:00,108.48,108.5,108.43,108.49,4088.0,102.879,102.898,102.8316,102.8885,4088.0
2021-06-17 10:45:00,108.5,108.52,108.37,108.37,5607.0,102.898,102.917,102.7747,102.7747,5607.0
2021-06-17 10:50:00,108.38,108.44,108.37,108.4,4896.0,102.7842,102.8411,102.7747,102.8032,4896.0
2021-06-17 10:55:00,108.35,108.35,108.22,108.27,8871.0,102.7557,102.7557,102.6325,102.6799,8871.0
2021-06-17 11:00:00,108.24,108.26,108.21,108.23,4573.0,102.6514,102.6704,102.623,102.6419,4573.0
2021-06-17 11:05:00,108.21,108.23,108.1,108.11,2420.0,102.623,102.6419,102.5187,102.5281,2420.0
2021-06-17 11:10:00,108.1,108.11,108.02,108.09,4879.0,102.5187,102.5281,102.4428,102.5092,4879.0
2021-06-17 11:15:00,108.11,108.21,108.09,108.18,8302.0,102.5281,102.623,102.5092,102.5945,8302.0
2021-06-17 11:20:00,108.18,108.27,108.16,108.19,6436.0,102.5945,102.6799,102.5756,102.604,6436.0
2021-06-17 11:25:00,108.19,108.33,108.17,108.33,1907.0,102.604,102.7368,102.585,102.7368,1907.0
2021-06-17 11:30:00,108.33,108.48,108.32,108.48,4046.0,102.7368,102.879,102.7273,102.879,4046.0
2021-06-17 11:35:00,108.51,108.52,108.41,108.41,3620.0,102.9075,102.917,102.8127,102.8127,3620.0
2021-06-17 11:40:00,108.42,108.49,108.39,108.44,2684.0,102.8221,102.8885,102.7937,102.8411,2684.0
2021-06-17 11:45:00,108.44,108.52,108.43,108.49,3884.0,102.8411,102.917,102.8316,102.8885,3884.0
2021-06-17 11:50:00,108.48,108.48,108.34,108.45,3537.0,102.879,102.879,102.7463,102.8506,3537.0
2021-06-17 11:55:00,108.44,108.45,108.33,108.33,1640.0,102.8411,102.8506,102.7368,102.7368,1640.0
2021-06-17 12:00:00,108.35,108.35,108.25,108.33,1588.0,102.7557,102.7557,102.6609,102.7368,1588.0
2021-06-17 12:05:00,108.32,108.32,108.19,108.31,3728.0,102.7273,102.7273,102.604,102.7178,3728.0
2021-06-17 12:10:00,108.31,108.38,108.22,108.33,3332.0,102.7178,102.7842,102.6325,102.7368,3332.0
2021-06-17 12:15:00,108.34,108.35,108.02,108.12,15959.0,102.7463,102.7557,102.4428,102.5376,15959.0
2021-06-17 12:20:00,108.11,108.13,107.92,107.92,4322.0,102.5281,102.5471,102.348,102.348,4322.0
2021-06-17 12:25:00,107.96,108.05,107.95,108.02,3846.0,102.3859,102.4712,102.3764,102.4428,3846.0
2021-06-17 12:30:00,108.0,108.06,107.93,108.06,4067.0,102.4238,102.4807,102.3574,102.4807,4067.0
2021-06-17 12:35:00,108.03,108.11,108.03,108.08,2777.0,102.4523,102.5281,102.4523,102.4997,2777.0
2021-06-17 12:40:00,108.12,108.26,108.11,108.25,3434.0,102.5376,102.6704,102.5281,102.6609,3434.0
2021-06-17 12:45:00,108.22,108.25,108.2,108.25,4258.0,102.6325,102.6609,102.6135,102.6609,4258.0
2021-06-17 12:50:00,108.27,108.33,108.25,108.33,2691.0,102.6799,102.7368,102.6609,102.7368,2691.0
2021-06-17 12:55:00,108.35,108.47,108.3,108.44,4227.0,102.7557,102.8696,102.7083,102.8411,4227.0
2021-06-17 13:00:00,108.46,108.51,108.39,108.41,28956.0,102.8601,102.9075,102.7937,102.8127,28956.0
2021-06-17 13:05:00,108.41,108.5,108.38,108.48,1008.0,102.8127,102.898,102.7842,102.879,1008.0
2021-06-17 13:10:00,108.48,108.52,108.45,108.49,5704.0,102.879,102.917,102.8506,102.8885,5704.0
2021-06-17 13:15:00,108.5,108.51,108.46,108.48,3388.0,102.898,102.9075,102.8601,102.879,3388.0
2021-06-17 13:20:00,108.49,108.53,108.45,108.5,3524.0,102.8885,102.9265,102.8506,102.898,3524.0
2021-06-17 13:25:00,108.46,108.53,108.43,108.5,4200.0,102.8601,102.9265,102.8316,102.898,4200.0
2021-06-17 13:30:00,108.53,108.54,108.49,108.51,4232.0,102.9265,102.9359,102.8885,102.9075,4232.0
2021-06-17 13:35:00,108.51,108.52,108.44,108.44,3603.0,102.9075,102.917,102.8411,102.8411,3603.0
2021-06-17 13:40:00,108.44,108.44,108.33,108.33,3278.0,102.8411,102.8411,102.7368,102.7368,3278.0
2021-06-17 13:45:00,108.33,108.39,108.3,108.39,3013.0,102.7368,102.7937,102.7083,102.7937,3013.0
2021-06-17 13:50:00,108.39,108.39,108.29,108.29,963.0,102.7937,102.7937,102.6988,102.6988,963.0
2021-06-17 13:55:00,108.29,108.31,108.24,108.3,3172.0,102.6988,102.7178,102.6514,102.7083,3172.0
2021-06-17 14:00:00,108.3,108.35,108.25,108.35,7183.0,102.7083,102.7557,102.6609,102.7557,7183.0
2021-06-17 14:05:00,108.34,108.38,108.28,108.3,2918.0,102.7463,102.7842,102.6894,102.7083,2918.0
2021-06-17 14:10:00,108.29,108.33,108.29,108.29,3174.0,102.6988,102.7368,102.6988,102.6988,3174.0
2021-06-17 14:15:00,108.3,108.35,108.28,108.28,2530.0,102.7083,102.7557,102.6894,102.6894,2530.0
2021-06-17 14:20:00,108.28,108.29,108.24,108.29,5004.0,102.6894,102.6988,102.6514,102.6988,5004.0
2021-06-17 14:25:00,108.28,108.39,108.28,108.37,2349.0,102.6894,102.7937,102.6894,102.7747,2349.0
2021-06-17 14:30:00,108.34,108.39,108.34,108.39,2280.0,102.7463,102.7937,102.7463,102.7937,2280.0
2021-06-17 14:35:00,108.38,108.4,108.34,108.35,1956.0,102.7842,102.8032,102.7463,102.7557,1956.0
2021-06-17 14:40:00,108.37,108.4,108.33,108.36,3296.0,102.7747,102.8032,102.7368,102.7652,3296.0
2021-06-17 14:45:00,108.36,108.36,108.3,108.31,1901.0,102.7652,102.7652,102.7083,102.7178,1901.0
2021-06-17 14:50:00,108.29,108.32,108.26,108.32,3894.0,102.6988,102.7273,102.6704,102.7273,3894.0
2021-06-17 14:55:00,108.3,108.33,108.29,108.29,4508.0,102.7083,102.7368,102.6988,102.6988,4508.0
2021-06-17 15:00:00,108.29,108.37,108.28,108.37,10203.0,102.6988,102.7747,102.6894,102.7747,10203.0
2021-06-17 15:05:00,108.36,108.36,108.31,108.33,6913.0,102.7652,102.7652,102.7178,102.7368,6913.0
2021-06-17 15:10:00,108.35,108.47,108.35,108.46,26172.0,102.7557,102.8696,102.7557,102.8601,26172.0
2021-06-17 15:15:00,108.48,108.5,108.45,108.47,8635.0,102.879,102.898,102.8506,102.8696,8635.0
2021-06-17 15:20:00,108.47,108.55,108.46,108.51,7858.0,102.8696,102.9454,102.8601,102.9075,7858.0
2021-06-17 15:25:00,108.51,108.54,108.49,108.54,12709.0,102.9075,102.9359,102.8885,102.9359,12709.0
2021-06-17 15:30:00,108.54,108.64,108.53,108.61,8123.0,102.9359,103.0308,102.9265,103.0023,8123.0
2021-06-17 15:35:00,108.6,108.76,108.6,108.76,11069.0,102.9928,103.1446,102.9928,103.1446,11069.0
2021-06-17 15:40:00,108.76,108.83,108.69,108.76,10925.0,103.1446,103.211,103.0782,103.1446,10925.0
2021-06-17 15:45:00,108.75,108.88,108.69,108.83,10729.0,103.1351,103.2584,103.0782,103.211,10729.0
2021-06-17 15:50:00,108.84,108.85,108.66,108.73,17554.0,103.2205,103.2299,103.0497,103.1161,17554.0
2021-06-17 15:55:00,108.75,108.77,108.58,108.61,41528.0,103.1351,103.1541,102.9739,103.0023,41528.0
2021-06-18 09:30:00,107.61,107.88,106.74,107.7,129170.0,102.054,102.31,101.2289,102.1393,129170.0
2021-06-18 09:35:00,107.67,107.79,107.61,107.63,3135.0,102.1109,102.2247,102.054,102.0729,3135.0
2021-06-18 09:40:00,107.59,107.78,107.59,107.78,1304.0,102.035,102.2152,102.035,102.2152,1304.0
2021-06-18 09:45:00,107.76,107.77,107.66,107.71,2900.0,102.1962,102.2057,102.1014,102.1488,2900.0
2021-06-18 09:50:00,107.67,107.7,107.43,107.43,2456.0,102.1109,102.1393,101.8833,101.8833,2456.0
2021-06-18 09:55:00,107.41,107.71,107.41,107.71,1487.0,101.8643,102.1488,101.8643,102.1488,1487.0
2021-06-18 10:00:00,107.67,107.73,107.27,107.28,5695.0,102.1109,102.1678,101.7315,101.741,5695.0
2021-06-18 10:05:00,107.35,107.47,107.33,107.47,3546.0,101.8074,101.9212,101.7884,101.9212,3546.0
2021-06-18 10:10:00,107.5,107.67,107.46,107.67,2802.0,101.9496,102.1109,101.9117,102.1109,2802.0
2021-06-18 10:15:00,107.67,107.67,107.43,107.44,8535.0,102.1109,102.1109,101.8833,101.8927,8535.0
2021-06-18 10:20:00,107.43,107.58,107.35,107.47,9922.0,101.8833,102.0255,101.8074,101.9212,9922.0
2021-06-18 10:25:00,107.5,107.57,107.48,107.5,2906.0,101.9496,102.016,101.9307,101.9496,2906.0
2021-06-18 10:30:00,107.51,107.51,107.35,107.39,24364.0,101.9591,101.9591,101.8074,101.8453,24364.0
2021-06-18 10:35:00,107.39,107.68,107.38,107.58,82523.0,101.8453,102.1203,101.8358,102.0255,82523.0
2021-06-18 10:40:00,107.57,107.62,107.5,107.5,9425.0,102.016,102.0634,101.9496,101.9496,9425.0
2021-06-18 10:45:00,107.47,107.47,107.21,107.22,10499.0,101.9212,101.9212,101.6746,101.6841,10499.0
2021-06-18 10:50:00,107.2,107.23,107.09,107.2,21086.0,101.6651,101.6936,101.5608,101.6651,21086.0
2021-06-18 10:55:00,107.19,107.29,107.17,107.26,4246.0,101.6556,101.7505,101.6367,101.722,4246.0
2021-06-18 11:00:00,107.24,107.26,107.05,107.05,17385.0,101.7031,101.722,101.5229,101.5229,17385.0
2021-06-18 11:05:00,107.07,107.09,107.04,107.04,6092.0,101.5418,101.5608,101.5134,101.5134,6092.0
2021-06-18 11:10:00,107.06,107.16,107.06,107.11,6858.0,101.5324,101.6272,101.5324,101.5798,6858.0
2021-06-18 11:15:00,107.09,107.29,107.09,107.29,6458.0,101.5608,101.7505,101.5608,101.7505,6458.0
2021-06-18 11:20:00,107.29,107.31,107.23,107.25,7188.0,101.7505,101.7694,101.6936,101.7125,7188.0
2021-06-18 11:25:00,107.26,107.26,107.15,107.15,5056.0,101.722,101.722,101.6177,101.6177,5056.0
2021-06-18 11:30:00,107.13,107.36,107.08,107.35,15516.0,101.5987,101.8169,101.5513,101.8074,15516.0
2021-06-18 11:35:00,107.36,107.45,107.35,107.44,2636.0,101.8169,101.9022,101.8074,101.8927,2636.0
2021-06-18 11:40:00,107.45,107.49,107.41,107.49,2332.0,101.9022,101.9402,101.8643,101.9402,2332.0
2021-06-18 11:45:00,107.5,107.6,107.5,107.59,2609.0,101.9496,102.0445,101.9496,102.035,2609.0
2021-06-18 11:50:00,107.59,107.6,107.52,107.54,4636.0,102.035,102.0445,101.9686,101.9876,4636.0
2021-06-18 11:55:00,107.51,107.56,107.48,107.53,4060.0,101.9591,102.0065,101.9307,101.9781,4060.0
2021-06-18 12:00:00,107.53,107.53,107.37,107.42,3120.0,101.9781,101.9781,101.8263,101.8738,3120.0
2021-06-18 12:05:00,107.41,107.56,107.41,107.55,3689.0,101.8643,102.0065,101.8643,101.9971,3689.0
2021-06-18 12:10:00,107.57,107.57,107.47,107.49,4650.0,102.016,102.016,101.9212,101.9402,4650.0
2021-06-18 12:15:00,107.49,107.52,107.44,107.47,5098.0,101.9402,101.9686,101.8927,101.9212,5098.0
2021-06-18 12:20:00,107.47,107.51,107.47,107.47,2144.0,101.9212,101.9591,101.9212,101.9212,2144.0
2021-06-18 12:25:00,107.46,107.48,107.44,107.48,3790.0,101.9117,101.9307,101.8927,101.9307,3790.0
2021-06-18 12:30:00,107.48,107.5,107.43,107.43,5637.0,101.9307,101.9496,101.8833,101.8833,5637.0
2021-06-18 12:35:00,107.42,107.42,107.36,107.38,6492.0,101.8738,101.8738,101.8169,101.8358,6492.0
2021-06-18 12:40:00,107.37,107.37,107.23,107.23,3844.0,101.8263,101.8263,101.6936,101.6936,3844.0
2021-06-18 12:45:00,107.25,107.25,107.14,107.18,11489.0,101.7125,101.7125,101.6082,101.6462,11489.0
2021-06-18 12:50:00,107.19,107.25,107.19,107.21,4604.0,101.6556,101.7125,101.6556,101.6746,4604.0
2021-06-18 12:55:00,107.18,107.2,107.18,107.19,1946.0,101.6462,101.6651,101.6462,101.6556,1946.0
2021-06-18 13:00:00,107.22,107.29,107.18,107.28,3582.0,101.6841,101.7505,101.6462,101.741,3582.0
2021-06-18 13:05:00,107.26,107.3,107.24,107.28,5060.0,101.722,101.76,101.7031,101.741,5060.0
2021-06-18 13:10:00,107.27,107.4,107.27,107.4,2421.0,101.7315,101.8548,101.7315,101.8548,2421.0
2021-06-18 13:15:00,107.39,107.43,107.39,107.39,3033.0,101.8453,101.8833,101.8453,101.8453,3033.0
2021-06-18 13:20:00,107.38,107.46,107.37,107.4,3405.0,101.8358,101.9117,101.8263,101.8548,3405.0
2021-06-18 13:25:00,107.38,107.38,107.31,107.34,4181.0,101.8358,101.8358,101.7694,101.7979,4181.0
2021-06-18 13:30:00,107.34,107.35,107.32,107.32,1556.0,101.7979,101.8074,101.7789,101.7789,1556.0
2021-06-18 13:35:00,107.31,107.37,107.31,107.31,3045.0,101.7694,101.8263,101.7694,101.7694,3045.0
2021-06-18 13:40:00,107.31,107.34,107.28,107.28,3089.0,101.7694,101.7979,101.741,101.741,3089.0
2021-06-18 13:45:00,107.3,107.3,107.21,107.21,3550.0,101.76,101.76,101.6746,101.6746,3550.0
2021-06-18 13:50:00,107.2,107.29,107.17,107.26,3218.0,101.6651,101.7505,101.6367,101.722,3218.0
2021-06-18 13:55:00,107.26,107.3,107.26,107.27,4762.0,101.722,101.76,101.722,101.7315,4762.0
2021-06-18 14:00:00,107.25,107.3,107.19,107.19,20683.0,101.7125,101.76,101.6556,101.6556,20683.0
2021-06-18 14:05:00,107.2,107.23,107.16,107.17,16189.0,101.6651,101.6936,101.6272,101.6367,16189.0
2021-06-18 14:10:00,107.16,107.25,107.12,107.25,7790.0,101.6272,101.7125,101.5893,101.7125,7790.0
2021-06-18 14:15:00,107.26,107.27,107.2,107.27,1908.0,101.722,101.7315,101.6651,101.7315,1908.0
2021-06-18 14:20:00,107.28,107.34,107.24,107.34,3281.0,101.741,101.7979,101.7031,101.7979,3281.0
2021-06-18 14:25:00,107.32,107.36,107.28,107.34,3698.0,101.7789,101.8169,101.741,101.7979,3698.0
2021-06-18 14:30:00,107.34,107.39,107.33,107.35,7513.0,101.7979,101.8453,101.7884,101.8074,7513.0
2021-06-18 14:35:00,107.33,107.33,107.28,107.29,6638.0,101.7884,101.7884,101.741,101.7505,6638.0
2021-06-18 14:40:00,107.29,107.3,107.2,107.2,11718.0,101.7505,101.76,101.6651,101.6651,11718.0
2021-06-18 14:45:00,107.22,107.26,107.2,107.2,9354.0,101.6841,101.722,101.6651,101.6651,9354.0
2021-06-18 14:50:00,107.21,107.33,107.18,107.32,7326.0,101.6746,101.7884,101.6462,101.7789,7326.0
2021-06-18 14:55:00,107.34,107.34,107.25,107.31,7016.0,101.7979,101.7979,101.7125,101.7694,7016.0
2021-06-18 15:00:00,107.32,107.41,107.28,107.35,6081.0,101.7789,101.8643,101.741,101.8074,6081.0
2021-06-18 15:05:00,107.35,107.36,107.3,107.31,4513.0,101.8074,101.8169,101.76,101.7694,4513.0
2021-06-18 15:10:00,107.3,107.32,107.25,107.3,7635.0,101.76,101.7789,101.7125,101.76,7635.0
2021-06-18 15:15:00,107.27,107.41,107.27,107.4,7003.0,101.7315,101.8643,101.7315,101.8548,7003.0
2021-06-18 15:20:00,107.4,107.41,107.37,107.4,10274.0,101.8548,101.8643,101.8263,101.8548,10274.0
2021-06-18 15:25:00,107.4,107.4,107.3,107.3,8621.0,101.8548,101.8548,101.76,101.76,8621.0
2021-06-18 15:30:00,107.3,107.36,107.27,107.3,16322.0,101.76,101.8169,101.7315,101.76,16322.0
2021-06-18 15:35:00,107.29,107.31,107.2,107.31,25967.0,101.7505,101.7694,101.6651,101.7694,25967.0
2021-06-18 15:40:00,107.28,107.29,107.2,107.28,18009.0,101.741,101.7505,101.6651,101.741,18009.0
2021-06-18 15:45:00,107.28,107.32,107.06,107.06,31677.0,101.741,101.7789,101.5324,101.5324,31677.0
2021-06-18 15:50:00,107.0,107.05,106.83,106.83,69180.0,101.4755,101.5229,101.3142,101.3142,69180.0
2021-06-18 15:55:00,106.74,106.79,106.49,106.52,133905.0,101.2289,101.2763,100.9918,101.0202,133905.0
2021-06-21 09:30:00,107.28,107.42,107.03,107.17,12612.0,101.741,101.8738,101.5039,101.6367,12612.0
2021-06-21 09:35:00,107.24,107.49,107.18,107.36,5536.0,101.7031,101.9402,101.6462,101.8169,5536.0
2021-06-21 09:40:00,107.3,107.35,107.22,107.25,5842.0,101.76,101.8074,101.6841,101.7125,5842.0
2021-06-21 09:45:00,107.2,107.28,107.12,107.21,7715.0,101.6651,101.741,101.5893,101.6746,7715.0
2021-06-21 09:50:00,107.23,107.48,107.21,107.44,4869.0,101.6936,101.9307,101.6746,101.8927,4869.0
2021-06-21 09:55:00,107.49,107.54,107.47,107.53,6868.0,101.9402,101.9876,101.9212,101.9781,6868.0
2021-06-21 10:00:00,107.52,107.7,107.5,107.69,4691.0,101.9686,102.1393,101.9496,102.1298,4691.0
2021-06-21 10:05:00,107.7,107.9,107.7,107.79,6290.0,102.1393,102.329,102.1393,102.2247,6290.0
2021-06-21 10:10:00,107.82,107.98,107.8,107.9,3782.0,102.2531,102.4049,102.2341,102.329,3782.0
2021-06-21 10:15:00,107.86,108.0,107.86,107.95,7125.0,102.291,102.4238,102.291,102.3764,7125.0
2021-06-21 10:20:00,107.97,108.15,107.97,108.1,5628.0,102.3954,102.5661,102.3954,102.5187,5628.0
2021-06-21 10:25:00,108.11,108.26,108.09,108.26,4460.0,102.5281,102.6704,102.5092,102.6704,4460.0
2021-06-21 10:30:00,108.27,108.29,108.18,108.23,4733.0,102.6799,102.6988,102.5945,102.6419,4733.0
2021-06-21 10:35:00,108.18,108.27,108.1,108.2,5867.0,102.5945,102.6799,102.5187,102.6135,5867.0
2021-06-21 10:40:00,108.18,108.19,108.08,108.08,3360.0,102.5945,102.604,102.4997,102.4997,3360.0
2021-06-21 10:45:00,108.11,108.28,108.1,108.25,6024.0,102.5281,102.6894,102.5187,102.6609,6024.0
2021-06-21 10:50:00,108.28,108.39,108.25,108.39,12640.0,102.6894,102.7937,102.6609,102.7937,12640.0
2021-06-21 10:55:00,108.39,108.49,108.39,108.43,15412.0,102.7937,102.8885,102.7937,102.8316,15412.0
2021-06-21 11:00:00,108.45,108.49,108.32,108.33,14295.0,102.8506,102.8885,102.7273,102.7368,14295.0
2021-06-21 11:05:00,108.34,108.38,108.17,108.21,2484.0,102.7463,102.7842,102.585,102.623,2484.0
2021-06-21 11:10:00,108.2,108.24,108.07,108.07,5749.0,102.6135,102.6514,102.4902,102.4902,5749.0
2021-06-21 11:15:00,108.08,108.23,108.07,108.23,3834.0,102.4997,102.6419,102.4902,102.6419,3834.0
2021-06-21 11:20:00,108.28,108.33,108.26,108.26,4271.0,102.6894,102.7368,102.6704,102.6704,4271.0
2021-06-21 11:25:00,108.27,108.31,108.21,108.25,5063.0,102.6799,102.7178,102.623,102.6609,5063.0
2021-06-21 11:30:00,108.25,108.39,108.22,108.39,2551.0,102.6609,102.7937,102.6325,102.7937,2551.0
2021-06-21 11:35:00,108.4,108.4,108.34,108.36,2819.0,102.8032,102.8032,102.7463,102.7652,2819.0
2021-06-21 11:40:00,108.4,108.44,108.37,108.43,1974.0,102.8032,102.8411,102.7747,102.8316,1974.0
2021-06-21 11:45:00,108.44,108.49,108.44,108.49,2732.0,102.8411,102.8885,102.8411,102.8885,2732.0
2021-06-21 11:50:00,108.48,108.49,108.44,108.46,3950.0,102.879,102.8885,102.8411,102.8601,3950.0
2021-06-21 11:55:00,108.44,108.44,108.36,108.38,2205.0,102.8411,102.8411,102.7652,102.7842,2205.0
2021-06-21 12:00:00,108.34,108.34,108.25,108.25,5369.0,102.7463,102.7463,102.6609,102.6609,5369.0
2021-06-21 12:05:00,108.26,108.26,108.2,108.2,2622.0,102.6704,102.6704,102.6135,102.6135,2622.0
2021-06-21 12:10:00,108.18,108.24,108.15,108.22,3123.0,102.5945,102.6514,102.5661,102.6325,3123.0
2021-06-21 12:15:00,108.2,108.23,108.13,108.13,1959.0,102.6135,102.6419,102.5471,102.5471,1959.0
2021-06-21 12:20:00,108.11,108.14,108.09,108.12,4244.0,102.5281,102.5566,102.5092,102.5376,4244.0
2021-06-21 12:25:00,108.11,108.13,108.05,108.06,2609.0,102.5281,102.5471,102.4712,102.4807,2609.0
2021-06-21 12:30:00,108.04,108.05,108.02,108.04,4999.0,102.4618,102.4712,102.4428,102.4618,4999.0
2021-06-21 12:35:00,108.05,108.08,108.05,108.07,3584.0,102.4712,102.4997,102.4712,102.4902,3584.0
2021-06-21 12:40:00,108.09,108.09,108.04,108.04,2419.0,102.5092,102.5092,102.4618,102.4618,2419.0
2021-06-21 12:45:00,108.05,108.14,108.04,108.1,2434.0,102.4712,102.5566,102.4618,102.5187,2434.0
2021-06-21 12:50:00,108.09,108.13,108.07,108.11,2735.0,102.5092,102.5471,102.4902,102.5281,2735.0
2021-06-21 12:55:00,108.09,108.14,108.09,108.12,2403.0,102.5092,102.5566,102.5092,102.5376,2403.0
2021-06-21 13:00:00,108.12,108.13,108.09,108.12,1050.0,102.5376,102.5471,102.5092,102.5376,1050.0
2021-06-21 13:05:00,108.13,108.19,108.11,108.17,2818.0,102.5471,102.604,102.5281,102.585,2818.0
2021-06-21 13:10:00,108.16,108.29,108.14,108.29,4182.0,102.5756,102.6988,102.5566,102.6988,4182.0
2021-06-21 13:15:00,108.27,108.31,108.27,108.29,2987.0,102.6799,102.7178,102.6799,102.6988,2987.0
2021-06-21 13:20:00,108.28,108.28,108.21,108.21,2337.0,102.6894,102.6894,102.623,102.623,2337.0
2021-06-21 13:25:00,108.2,108.3,108.18,108.2,3577.0,102.6135,102.7083,102.5945,102.6135,3577.0
2021-06-21 13:30:00,108.2,108.26,108.19,108.25,3535.0,102.6135,102.6704,102.604,102.6609,3535.0
2021-06-21 13:35:00,108.22,108.23,108.18,108.22,2093.0,102.6325,102.6419,102.5945,102.6325,2093.0
2021-06-21 13:40:00,108.26,108.37,108.24,108.36,4857.0,102.6704,102.7747,102.6514,102.7652,4857.0
2021-06-21 13:45:00,108.32,108.39,108.32,108.35,1800.0,102.7273,102.7937,102.7273,102.7557,1800.0
2021-06-21 13:50:00,108.33,108.34,108.28,108.29,2000.0,102.7368,102.7463,102.6894,102.6988,2000.0
2021-06-21 13:55:00,108.3,108.33,108.3,108.31,1504.0,102.7083,102.7368,102.7083,102.7178,1504.0
2021-06-21 14:00:00,108.31,108.4,108.31,108.38,2970.0,102.7178,102.8032,102.7178,102.7842,2970.0
2021-06-21 14:05:00,108.39,108.4,108.34,108.37,5000.0,102.7937,102.8032,102.7463,102.7747,5000.0
2021-06-21 14:10:00,108.37,108.38,108.31,108.34,3704.0,102.7747,102.7842,102.7178,102.7463,3704.0
2021-06-21 14:15:00,108.35,108.35,108.24,108.25,3135.0,102.7557,102.7557,102.6514,102.6609,3135.0
2021-06-21 14:20:00,108.22,108.24,108.17,108.21,2390.0,102.6325,102.6514,102.585,102.623,2390.0
2021-06-21 14:25:00,108.2,108.22,108.18,108.18,3398.0,102.6135,102.6325,102.5945,102.5945,3398.0
2021-06-21 14:30:00,108.2,108.22,108.17,108.22,2191.0,102.6135,102.6325,102.585,102.6325,2191.0
2021-06-21 14:35:00,108.21,108.3,108.21,108.28,1900.0,102.623,102.7083,102.623,102.6894,1900.0
2021-06-21 14:40:00,108.27,108.32,108.25,108.29,4313.0,102.6799,102.7273,102.6609,102.6988,4313.0
2021-06-21 14:45:00,108.26,108.28,108.25,108.26,2611.0,102.6704,102.6894,102.6609,102.6704,2611.0
2021-06-21 14:50:00,108.25,108.31,108.24,108.31,2490.0,102.6609,102.7178,102.6514,102.7178,2490.0
2021-06-21 14:55:00,108.29,108.3,108.23,108.27,5016.0,102.6988,102.7083,102.6419,102.6799,5016.0
2021-06-21 15:00:00,108.25,108.26,108.21,108.21,5155.0,102.6609,102.6704,102.623,102.623,5155.0
2021-06-21 15:05:00,108.21,108.36,108.19,108.36,4592.0,102.623,102.7652,102.604,102.7652,4592.0
2021-06-21 15:10:00,108.38,108.38,108.25,108.25,5909.0,102.7842,102.7842,102.6609,102.6609,5909.0
2021-06-21 15:15:00,108.25,108.37,108.25,108.37,9241.0,102.6609,102.7747,102.6609,102.7747,9241.0
2021-06-21 15:20:00,108.36,108.41,108.32,108.32,5656.0,102.7652,102.8127,102.7273,102.7273,5656.0
2021-06-21 15:25:00,108.33,108.38,108.32,108.38,5117.0,102.7368,102.7842,102.7273,102.7842,5117.0
2021-06-21 15:30:00,108.36,108.43,108.33,108.41,6880.0,102.7652,102.8316,102.7368,102.8127,6880.0
2021-06-21 15:35:00,108.42,108.44,108.39,108.44,7829.0,102.8221,102.8411,102.7937,102.8411,7829.0
2021-06-21 15:40:00,108.45,108.5,108.33,108.33,12892.0,102.8506,102.898,102.7368,102.7368,12892.0
2021-06-21 15:45:00,108.33,108.34,108.25,108.25,15758.0,102.7368,102.7463,102.6609,102.6609,15758.0
2021-06-21 15:50:00,108.26,108.4,108.23,108.4,20923.0,102.6704,102.8032,102.6419,102.8032,20923.0
2021-06-21 15:55:00,108.38,108.54,108.22,108.42,82254.0,102.7842,102.9359,102.6325,102.8221,82254.0
2021-06-22 09:30:00,108.35,108.35,108.09,108.32,9960.0,102.7557,102.7557,102.5092,102.7273,9960.0
2021-06-22 09:35:00,108.25,108.33,108.1,108.33,2400.0,102.6609,102.7368,102.5187,102.7368,2400.0
2021-06-22 09:40:00,108.32,108.5,108.24,108.47,4162.0,102.7273,102.898,102.6514,102.8696,4162.0
2021-06-22 09:45:00,108.53,108.68,108.44,108.65,10595.0,102.9265,103.0687,102.8411,103.0403,10595.0
2021-06-22 09:50:00,108.63,108.69,108.5,108.54,3092.0,103.0213,103.0782,102.898,102.9359,3092.0
2021-06-22 09:55:00,108.51,108.51,108.37,108.46,6744.0,102.9075,102.9075,102.7747,102.8601,6744.0
2021-06-22 10:00:00,108.48,108.54,108.33,108.38,8283.0,102.879,102.9359,102.7368,102.7842,8283.0
2021-06-22 10:05:00,108.42,108.55,108.42,108.45,4762.0,102.8221,102.9454,102.8221,102.8506,4762.0
2021-06-22 10:10:00,108.44,108.46,108.34,108.4,12087.0,102.8411,102.8601,102.7463,102.8032,12087.0
2021-06-22 10:15:00,108.42,108.45,108.31,108.33,16887.0,102.8221,102.8506,102.7178,102.7368,16887.0
2021-06-22 10:20:00,108.34,108.34,108.26,108.29,4490.0,102.7463,102.7463,102.6704,102.6988,4490.0
2021-06-22 10:25:00,108.3,108.39,108.3,108.36,6576.0,102.7083,102.7937,102.7083,102.7652,6576.0
2021-06-22 10:30:00,108.37,108.56,108.37,108.49,5625.0,102.7747,102.9549,102.7747,102.8885,5625.0
2021-06-22 10:35:00,108.52,108.71,108.52,108.71,5733.0,102.917,103.0972,102.917,103.0972,5733.0
2021-06-22 10:40:00,108.71,108.84,108.71,108.84,3875.0,103.0972,103.2205,103.0972,103.2205,3875.0
2021-06-22 10:45:00,108.85,108.89,108.8,108.83,4355.0,103.2299,103.2679,103.1825,103.211,4355.0
2021-06-22 10:50:00,108.85,108.95,108.83,108.9,4277.0,103.2299,103.3248,103.211,103.2774,4277.0
2021-06-22 10:55:00,108.82,108.88,108.78,108.84,4077.0,103.2015,103.2584,103.1635,103.2205,4077.0
2021-06-22 11:00:00,108.84,108.84,108.75,108.82,2062.0,103.2205,103.2205,103.1351,103.2015,2062.0
2021-06-22 11:05:00,108.83,108.83,108.77,108.78,2747.0,103.211,103.211,103.1541,103.1635,2747.0
2021-06-22 11:10:00,108.77,109.03,108.77,109.02,7861.0,103.1541,103.4006,103.1541,103.3912,7861.0
2021-06-22 11:15:00,109.03,109.13,108.99,109.03,2200.0,103.4006,103.4955,103.3627,103.4006,2200.0
2021-06-22 11:20:00,109.03,109.04,108.91,108.91,3751.0,103.4006,103.4101,103.2868,103.2868,3751.0
2021-06-22 11:25:00,108.94,109.0,108.93,108.94,3140.0,103.3153,103.3722,103.3058,103.3153,3140.0
2021-06-22 11:30:00,108.94,108.98,108.92,108.92,1565.0,103.3153,103.3532,103.2963,103.2963,1565.0
2021-06-22 11:35:00,108.91,108.91,108.78,108.82,2046.0,103.2868,103.2868,103.1635,103.2015,2046.0
2021-06-22 11:40:00,108.8,108.84,108.8,108.82,1396.0,103.1825,103.2205,103.1825,103.2015,1396.0
2021-06-22 11:45:00,108.82,108.84,108.73,108.73,2802.0,103.2015,103.2205,103.1161,103.1161,2802.0
2021-06-22 11:50:00,108.73,108.74,108.68,108.71,3623.0,103.1161,103.1256,103.0687,103.0972,3623.0
2021-06-22 11:55:00,108.71,108.75,108.7,108.75,1100.0,103.0972,103.1351,103.0877,103.1351,1100.0
2021-06-22 12:00:00,108.76,108.77,108.72,108.76,2389.0,103.1446,103.1541,103.1066,103.1446,2389.0
2021-06-22 12:05:00,108.76,108.77,108.75,108.75,1301.0,103.1446,103.1541,103.1351,103.1351,1301.0
2021-06-22 12:10:00,108.78,108.81,108.68,108.68,2543.0,103.1635,103.192,103.0687,103.0687,2543.0
2021-06-22 12:15:00,108.67,108.79,108.64,108.76,5420.0,103.0592,103.173,103.0308,103.1446,5420.0
2021-06-22 12:20:00,108.76,108.76,108.68,108.7,2022.0,103.1446,103.1446,103.0687,103.0877,2022.0
2021-06-22 12:25:00,108.72,108.72,108.66,108.68,1205.0,103.1066,103.1066,103.0497,103.0687,1205.0
2021-06-22 12:30:00,108.68,108.68,108.59,108.6,2290.0,103.0687,103.0687,102.9834,102.9928,2290.0
2021-06-22 12:35:00,108.58,108.62,108.56,108.58,2119.0,102.9739,103.0118,102.9549,102.9739,2119.0
2021-06-22 12:40:00,108.56,108.6,108.53,108.58,3155.0,102.9549,102.9928,102.9265,102.9739,3155.0
2021-06-22 12:45:00,108.6,108.75,108.6,108.69,4739.0,102.9928,103.1351,102.9928,103.0782,4739.0
2021-06-22 12:50:00,108.67,108.68,108.64,108.68,2268.0,103.0592,103.0687,103.0308,103.0687,2268.0
2021-06-22 12:55:00,108.64,108.69,108.63,108.67,1200.0,103.0308,103.0782,103.0213,103.0592,1200.0
2021-06-22 13:00:00,108.66,108.69,108.66,108.68,1100.0,103.0497,103.0782,103.0497,103.0687,1100.0
2021-06-22 13:05:00,108.67,108.69,108.64,108.68,2393.0,103.0592,103.0782,103.0308,103.0687,2393.0
2021-06-22 13:10:00,108.68,108.85,108.67,108.84,3814.0,103.0687,103.2299,103.0592,103.2205,3814.0
2021-06-22 13:15:00,108.83,108.84,108.77,108.79,2718.0,103.211,103.2205,103.1541,103.173,2718.0
2021-06-22 13:20:00,108.8,108.84,108.8,108.83,1434.0,103.1825,103.2205,103.1825,103.211,1434.0
2021-06-22 13:25:00,108.84,108.88,108.84,108.88,2701.0,103.2205,103.2584,103.2205,103.2584,2701.0
2021-06-22 13:30:00,108.86,108.9,108.85,108.88,2507.0,103.2394,103.2774,103.2299,103.2584,2507.0
2021-06-22 13:35:00,108.84,108.87,108.77,108.85,5424.0,103.2205,103.2489,103.1541,103.2299,5424.0
2021-06-22 13:40:00,108.87,108.91,108.83,108.85,2411.0,103.2489,103.2868,103.211,103.2299,2411.0
2021-06-22 13:45:00,108.84,108.88,108.82,108.86,2538.0,103.2205,103.2584,103.2015,103.2394,2538.0
2021-06-22 13:50:00,108.85,108.85,108.78,108.81,1611.0,103.2299,103.2299,103.1635,103.192,1611.0
2021-06-22 13:55:00,108.83,108.83,108.8,108.83,912.0,103.211,103.211,103.1825,103.211,912.0
2021-06-22 14:00:00,108.84,108.86,108.74,108.74,2600.0,103.2205,103.2394,103.1256,103.1256,2600.0
2021-06-22 14:05:00,108.73,108.82,108.71,108.81,3937.0,103.1161,103.2015,103.0972,103.192,3937.0
2021-06-22 14:10:00,108.79,108.81,108.76,108.76,1645.0,103.173,103.192,103.1446,103.1446,1645.0
2021-06-22 14:15:00,108.75,108.81,108.74,108.76,2128.0,103.1351,103.192,103.1256,103.1446,2128.0
2021-06-22 14:20:00,108.75,108.78,108.74,108.78,1940.0,103.1351,103.1635,103.1256,103.1635,1940.0
2021-06-22 14:25:00,108.79,108.79,108.74,108.74,2002.0,103.173,103.173,103.1256,103.1256,2002.0
2021-06-22 14:30:00,108.74,108.92,108.74,108.91,4477.0,103.1256,103.2963,103.1256,103.2868,4477.0
2021-06-22 14:35:00,108.9,108.93,108.87,108.93,1616.0,103.2774,103.3058,103.2489,103.3058,1616.0
2021-06-22 14:40:00,108.98,108.99,108.9,108.91,2781.0,103.3532,103.3627,103.2774,103.2868,2781.0
2021-06-22 14:45:00,108.9,108.91,108.85,108.87,2280.0,103.2774,103.2868,103.2299,103.2489,2280.0
2021-06-22 14:50:00,108.85,108.87,108.81,108.85,2214.0,103.2299,103.2489,103.192,103.2299,2214.0
2021-06-22 14:55:00,108.86,108.95,108.86,108.86,5001.0,103.2394,103.3248,103.2394,103.2394,5001.0
2021-06-22 15:00:00,108.88,108.94,108.84,108.94,2323.0,103.2584,103.3153,103.2205,103.3153,2323.0
2021-06-22 15:05:00,108.94,108.94,108.89,108.94,3346.0,103.3153,103.3153,103.2679,103.3153,3346.0
2021-06-22 15:10:00,108.96,109.05,108.96,108.99,2303.0,103.3343,103.4196,103.3343,103.3627,2303.0
2021-06-22 15:15:00,109.0,109.0,108.92,108.99,7402.0,103.3722,103.3722,103.2963,103.3627,7402.0
2021-06-22 15:20:00,108.99,109.07,108.99,109.06,7171.0,103.3627,103.4386,103.3627,103.4291,7171.0
2021-06-22 15:25:00,109.06,109.1,109.01,109.05,7946.0,103.4291,103.467,103.3817,103.4196,7946.0
2021-06-22 15:30:00,109.06,109.09,109.02,109.02,5200.0,103.4291,103.4575,103.3912,103.3912,5200.0
2021-06-22 15:35:00,109.02,109.07,108.97,108.97,7615.0,103.3912,103.4386,103.3437,103.3437,7615.0
2021-06-22 15:40:00,108.97,109.08,108.97,108.98,11239.0,103.3437,103.4481,103.3437,103.3532,11239.0
2021-06-22 15:45:00,108.98,109.01,108.93,108.95,11554.0,103.3532,103.3817,103.3058,103.3248,11554.0
2021-06-22 15:50:00,108.95,108.95,108.82,108.92,18502.0,103.3248,103.3248,103.2015,103.2963,18502.0
2021-06-22 15:55:00,108.93,108.97,108.77,108.77,42093.0,103.3058,103.3437,103.1541,103.1541,42093.0
2021-06-23 09:30:00,108.78,108.86,108.53,108.61,15523.0,103.1635,103.2394,102.9265,103.0023,15523.0
2021-06-23 09:35:00,108.41,108.41,108.11,108.11,4650.0,102.8127,102.8127,102.5281,102.5281,4650.0
2021-06-23 09:40:00,108.1,108.13,108.04,108.08,7310.0,102.5187,102.5471,102.4618,102.4997,7310.0
2021-06-23 09:45:00,108.06,108.06,107.8,107.88,4837.0,102.4807,102.4807,102.2341,102.31,4837.0
2021-06-23 09:50:00,107.94,108.15,107.84,108.15,8139.0,102.3669,102.5661,102.2721,102.5661,8139.0
2021-06-23 09:55:00,108.14,108.15,108.07,108.12,3771.0,102.5566,102.5661,102.4902,102.5376,3771.0
2021-06-23 10:00:00,108.16,108.23,108.03,108.03,2605.0,102.5756,102.6419,102.4523,102.4523,2605.0
2021-06-23 10:05:00,108.09,108.1,107.94,108.02,2725.0,102.5092,102.5187,102.3669,102.4428,2725.0
2021-06-23 10:10:00,107.99,108.18,107.97,108.18,3895.0,102.4143,102.5945,102.3954,102.5945,3895.0
2021-06-23 10:15:00,108.27,108.3,108.24,108.27,2083.0,102.6799,102.7083,102.6514,102.6799,2083.0
2021-06-23 10:20:00,108.25,108.28,108.17,108.28,4594.0,102.6609,102.6894,102.585,102.6894,4594.0
2021-06-23 10:25:00,108.26,108.26,108.2,108.23,1320.0,102.6704,102.6704,102.6135,102.6419,1320.0
2021-06-23 10:30:00,108.23,108.25,108.11,108.25,3379.0,102.6419,102.6609,102.5281,102.6609,3379.0
2021-06-23 10:35:00,108.25,108.39,108.25,108.36,4681.0,102.6609,102.7937,102.6609,102.7652,4681.0
2021-06-23 10:40:00,108.35,108.36,108.32,108.35,4294.0,102.7557,102.7652,102.7273,102.7557,4294.0
2021-06-23 10:45:00,108.37,108.45,108.35,108.45,3359.0,102.7747,102.8506,102.7557,102.8506,3359.0
2021-06-23 10:50:00,108.46,108.5,108.45,108.5,2265.0,102.8601,102.898,102.8506,102.898,2265.0
2021-06-23 10:55:00,108.47,108.61,108.46,108.6,3224.0,102.8696,103.0023,102.8601,102.9928,3224.0
2021-06-23 11:00:00,108.61,108.65,108.5,108.5,5952.0,103.0023,103.0403,102.898,102.898,5952.0
2021-06-23 11:05:00,108.46,108.49,108.4,108.44,2073.0,102.8601,102.8885,102.8032,102.8411,2073.0
2021-06-23 11:10:00,108.44,108.44,108.29,108.39,1784.0,102.8411,102.8411,102.6988,102.7937,1784.0
2021-06-23 11:15:00,108.38,108.41,108.26,108.26,1667.0,102.7842,102.8127,102.6704,102.6704,1667.0
2021-06-23 11:20:00,108.25,108.42,108.22,108.42,4714.0,102.6609,102.8221,102.6325,102.8221,4714.0
2021-06-23 11:25:00,108.41,108.58,108.41,108.51,3022.0,102.8127,102.9739,102.8127,102.9075,3022.0
2021-06-23 11:30:00,108.54,108.54,108.39,108.39,1474.0,102.9359,102.9359,102.7937,102.7937,1474.0
2021-06-23 11:35:00,108.42,108.43,108.39,108.39,1209.0,102.8221,102.8316,102.7937,102.7937,1209.0
2021-06-23 11:40:00,108.34,108.34,108.31,108.31,874.0,102.7463,102.7463,102.7178,102.7178,874.0
2021-06-23 11:45:00,108.28,108.29,108.23,108.23,3227.0,102.6894,102.6988,102.6419,102.6419,3227.0
2021-06-23 11:50:00,108.23,108.34,108.21,108.33,6548.0,102.6419,102.7463,102.623,102.7368,6548.0
2021-06-23 11:55:00,108.34,108.38,108.34,108.37,1385.0,102.7463,102.7842,102.7463,102.7747,1385.0
2021-06-23 12:00:00,108.37,108.39,108.3,108.39,3580.0,102.7747,102.7937,102.7083,102.7937,3580.0
2021-06-23 12:05:00,108.39,108.4,108.35,108.36,1855.0,102.7937,102.8032,102.7557,102.7652,1855.0
2021-06-23 12:10:00,108.35,108.43,108.35,108.43,2007.0,102.7557,102.8316,102.7557,102.8316,2007.0
2021-06-23 12:15:00,108.43,108.43,108.4,108.42,1302.0,102.8316,102.8316,102.8032,102.8221,1302.0
2021-06-23 12:20:00,108.43,108.57,108.43,108.57,2647.0,102.8316,102.9644,102.8316,102.9644,2647.0
2021-06-23 12:25:00,108.55,108.59,108.51,108.59,4235.0,102.9454,102.9834,102.9075,102.9834,4235.0
2021-06-23 12:30:00,108.58,108.66,108.58,108.66,2407.0,102.9739,103.0497,102.9739,103.0497,2407.0
2021-06-23 12:35:00,108.65,108.7,108.61,108.64,4384.0,103.0403,103.0877,103.0023,103.0308,4384.0
2021-06-23 12:40:00,108.65,108.65,108.59,108.63,4364.0,103.0403,103.0403,102.9834,103.0213,4364.0
2021-06-23 12:45:00,108.63,108.66,108.59,108.59,10137.0,103.0213,103.0497,102.9834,102.9834,10137.0
2021-06-23 12:50:00,108.6,108.6,108.54,108.54,3507.0,102.9928,102.9928,102.9359,102.9359,3507.0
2021-06-23 12:55:00,108.54,108.56,108.5,108.54,2811.0,102.9359,102.9549,102.898,102.9359,2811.0
2021-06-23 13:00:00,108.53,108.55,108.49,108.5,3187.0,102.9265,102.9454,102.8885,102.898,3187.0
2021-06-23 13:05:00,108.5,108.59,108.5,108.59,3732.0,102.898,102.9834,102.898,102.9834,3732.0
2021-06-23 13:10:00,108.58,108.67,108.57,108.67,3016.0,102.9739,103.0592,102.9644,103.0592,3016.0
2021-06-23 13:15:00,108.68,108.68,108.6,108.63,3747.0,103.0687,103.0687,102.9928,103.0213,3747.0
2021-06-23 13:20:00,108.62,108.64,108.61,108.61,4955.0,103.0118,103.0308,103.0023,103.0023,4955.0
2021-06-23 13:25:00,108.6,108.63,108.59,108.63,2291.0,102.9928,103.0213,102.9834,103.0213,2291.0
2021-06-23 13:30:00,108.62,108.62,108.58,108.62,4285.0,103.0118,103.0118,102.9739,103.0118,4285.0
2021-06-23 13:35:00,108.6,108.65,108.59,108.61,4450.0,102.9928,103.0403,102.9834,103.0023,4450.0
2021-06-23 13:40:00,108.62,108.74,108.62,108.74,3800.0,103.0118,103.1256,103.0118,103.1256,3800.0
2021-06-23 13:45:00,108.73,108.74,108.71,108.74,4258.0,103.1161,103.1256,103.0972,103.1256,4258.0
2021-06-23 13:50:00,108.74,108.75,108.69,108.7,3987.0,103.1256,103.1351,103.0782,103.0877,3987.0
2021-06-23 13:55:00,108.71,108.72,108.67,108.68,4914.0,103.0972,103.1066,103.0592,103.0687,4914.0
2021-06-23 14:00:00,108.68,108.68,108.58,108.58,5954.0,103.0687,103.0687,102.9739,102.9739,5954.0
2021-06-23 14:05:00,108.59,108.6,108.57,108.58,3477.0,102.9834,102.9928,102.9644,102.9739,3477.0
2021-06-23 14:10:00,108.57,108.57,108.51,108.54,3907.0,102.9644,102.9644,102.9075,102.9359,3907.0
2021-06-23 14:15:00,108.55,108.56,108.52,108.56,2344.0,102.9454,102.9549,102.917,102.9549,2344.0
2021-06-23 14:20:00,108.56,108.56,108.49,108.51,4089.0,102.9549,102.9549,102.8885,102.9075,4089.0
2021-06-23 14:25:00,108.51,108.54,108.47,108.47,5236.0,102.9075,102.9359,102.8696,102.8696,5236.0
2021-06-23 14:30:00,108.47,108.47,108.42,108.42,3843.0,102.8696,102.8696,102.8221,102.8221,3843.0
2021-06-23 14:35:00,108.42,108.46,108.42,108.44,3753.0,102.8221,102.8601,102.8221,102.8411,3753.0
2021-06-23 14:40:00,108.43,108.43,108.33,108.35,5074.0,102.8316,102.8316,102.7368,102.7557,5074.0
2021-06-23 14:45:00,108.33,108.34,108.31,108.31,5208.0,102.7368,102.7463,102.7178,102.7178,5208.0
2021-06-23 14:50:00,108.33,108.34,108.31,108.32,2739.0,102.7368,102.7463,102.7178,102.7273,2739.0
2021-06-23 14:55:00,108.32,108.45,108.31,108.44,6029.0,102.7273,102.8506,102.7178,102.8411,6029.0
2021-06-23 15:00:00,108.45,108.45,108.35,108.38,5054.0,102.8506,102.8506,102.7557,102.7842,5054.0
2021-06-23 15:05:00,108.38,108.4,108.33,108.33,3334.0,102.7842,102.8032,102.7368,102.7368,3334.0
2021-06-23 15:10:00,108.33,108.39,108.33,108.37,6260.0,102.7368,102.7937,102.7368,102.7747,6260.0
2021-06-23 15:15:00,108.38,108.4,108.35,108.37,4491.0,102.7842,102.8032,102.7557,102.7747,4491.0
2021-06-23 15:20:00,108.38,108.4,108.33,108.34,3464.0,102.7842,102.8032,102.7368,102.7463,3464.0
2021-06-23 15:25:00,108.34,108.47,108.34,108.43,16551.0,102.7463,102.8696,102.7463,102.8316,16551.0
2021-06-23 15:30:00,108.43,108.48,108.42,108.44,3949.0,102.8316,102.879,102.8221,102.8411,3949.0
2021-06-23 15:35:00,108.45,108.45,108.37,108.39,4823.0,102.8506,102.8506,102.7747,102.7937,4823.0
2021-06-23 15:40:00,108.37,108.42,108.36,108.39,4592.0,102.7747,102.8221,102.7652,102.7937,4592.0
2021-06-23 15:45:00,108.39,108.41,108.25,108.25,6282.0,102.7937,102.8127,102.6609,102.6609,6282.0
2021-06-23 15:50:00,108.26,108.26,108.07,108.1,13060.0,102.6704,102.6704,102.4902,102.5187,13060.0
2021-06-23 15:55:00,108.09,108.09,107.84,107.85,63375.0,102.5092,102.5092,102.2721,102.2816,63375.0
2021-06-24 09:30:00,108.22,108.22,107.83,108.22,12265.0,102.6325,102.6325,102.2626,102.6325,12265.0
2021-06-24 09:35:00,108.13,108.13,107.91,107.98,4506.0,102.5471,102.5471,102.3385,102.4049,4506.0
2021-06-24 09:40:00,107.98,108.0,107.9,107.91,4516.0,102.4049,102.4238,102.329,102.3385,4516.0
2021-06-24 09:45:00,107.96,108.01,107.89,107.94,4876.0,102.3859,102.4333,102.3195,102.3669,4876.0
2021-06-24 09:50:00,107.96,108.15,107.96,108.03,6607.0,102.3859,102.5661,102.3859,102.4523,6607.0
2021-06-24 09:55:00,108.08,108.08,107.9,107.94,2976.0,102.4997,102.4997,102.329,102.3669,2976.0
2021-06-24 10:00:00,107.91,107.92,107.79,107.92,3507.0,102.3385,102.348,102.2247,102.348,3507.0
2021-06-24 10:05:00,107.94,107.98,107.88,107.88,8173.0,102.3669,102.4049,102.31,102.31,8173.0
2021-06-24 10:10:00,107.84,107.93,107.79,107.88,5570.0,102.2721,102.3574,102.2247,102.31,5570.0
2021-06-24 10:15:00,107.89,108.0,107.89,107.98,3814.0,102.3195,102.4238,102.3195,102.4049,3814.0
2021-06-24 10:20:00,107.97,108.04,107.95,108.04,3348.0,102.3954,102.4618,102.3764,102.4618,3348.0
2021-06-24 10:25:00,108.01,108.17,108.01,108.16,11207.0,102.4333,102.585,102.4333,102.5756,11207.0
2021-06-24 10:30:00,108.16,108.24,108.12,108.22,8895.0,102.5756,102.6514,102.5376,102.6325,8895.0
2021-06-24 10:35:00,108.23,108.28,108.19,108.2,5806.0,102.6419,102.6894,102.604,102.6135,5806.0
2021-06-24 10:40:00,108.18,108.32,108.16,108.29,5964.0,102.5945,102.7273,102.5756,102.6988,5964.0
2021-06-24 10:45:00,108.26,108.29,108.19,108.19,4811.0,102.6704,102.6988,102.604,102.604,4811.0
2021-06-24 10:50:00,108.21,108.21,108.05,108.05,4024.0,102.623,102.623,102.4712,102.4712,4024.0
2021-06-24 10:55:00,108.05,108.05,107.97,107.97,4514.0,102.4712,102.4712,102.3954,102.3954,4514.0
2021-06-24 11:00:00,107.98,108.12,107.98,108.08,3531.0,102.4049,102.5376,102.4049,102.4997,3531.0
2021-06-24 11:05:00,108.08,108.11,108.04,108.04,3875.0,102.4997,102.5281,102.4618,102.4618,3875.0
2021-06-24 11:10:00,108.06,108.06,107.99,108.04,1980.0,102.4807,102.4807,102.4143,102.4618,1980.0
2021-06-24 11:15:00,108.07,108.08,107.9,107.9,2900.0,102.4902,102.4997,102.329,102.329,2900.0
2021-06-24 11:20:00,107.9,108.0,107.89,107.99,2769.0,102.329,102.4238,102.3195,102.4143,2769.0
2021-06-24 11:25:00,107.98,107.98,107.85,107.9,3453.0,102.4049,102.4049,102.2816,102.329,3453.0
2021-06-24 11:30:00,107.9,107.94,107.9,107.94,1318.0,102.329,102.3669,102.329,102.3669,1318.0
2021-06-24 11:35:00,107.93,107.95,107.89,107.93,3863.0,102.3574,102.3764,102.3195,102.3574,3863.0
2021-06-24 11:40:00,107.92,107.92,107.85,107.86,1309.0,102.348,102.348,102.2816,102.291,1309.0
2021-06-24 11:45:00,107.88,107.96,107.87,107.93,1760.0,102.31,102.3859,102.3005,102.3574,1760.0
2021-06-24 11:50:00,107.93,107.99,107.93,107.95,3075.0,102.3574,102.4143,102.3574,102.3764,3075.0
2021-06-24 11:55:00,107.94,107.94,107.81,107.83,5270.0,102.3669,102.3669,102.2436,102.2626,5270.0
2021-06-24 12:00:00,107.83,107.87,107.83,107.86,2001.0,102.2626,102.3005,102.2626,102.291,2001.0
2021-06-24 12:05:00,107.86,107.87,107.79,107.8,1845.0,102.291,102.3005,102.2247,102.2341,1845.0
2021-06-24 12:10:00,107.81,107.81,107.73,107.73,3042.0,102.2436,102.2436,102.1678,102.1678,3042.0
2021-06-24 12:15:00,107.73,107.82,107.71,107.82,2626.0,102.1678,102.2531,102.1488,102.2531,2626.0
2021-06-24 12:20:00,107.85,107.93,107.85,107.91,3099.0,102.2816,102.3574,102.2816,102.3385,3099.0
2021-06-24 12:25:00,107.95,108.05,107.93,108.03,14071.0,102.3764,102.4712,102.3574,102.4523,14071.0
2021-06-24 12:30:00,108.05,108.14,108.0,108.13,3406.0,102.4712,102.5566,102.4238,102.5471,3406.0
2021-06-24 12:35:00,108.13,108.29,108.13,108.29,5241.0,102.5471,102.6988,102.5471,102.6988,5241.0
2021-06-24 12:40:00,108.31,108.48,108.31,108.47,7447.0,102.7178,102.879,102.7178,102.8696,7447.0
2021-06-24 12:45:00,108.45,108.6,108.43,108.57,16469.0,102.8506,102.9928,102.8316,102.9644,16469.0
2021-06-24 12:50:00,108.58,108.69,108.56,108.66,3400.0,102.9739,103.0782,102.9549,103.0497,3400.0
2021-06-24 12:55:00,108.68,108.78,108.67,108.78,13229.0,103.0687,103.1635,103.0592,103.1635,13229.0
2021-06-24 13:00:00,108.79,108.83,108.72,108.75,11857.0,103.173,103.211,103.1066,103.1351,11857.0
2021-06-24 13:05:00,108.73,108.74,108.65,108.74,3629.0,103.1161,103.1256,103.0403,103.1256,3629.0
2021-06-24 13:10:00,108.75,108.81,108.7,108.76,5000.0,103.1351,103.192,103.0877,103.1446,5000.0
2021-06-24 13:15:00,108.77,108.77,108.7,108.74,3045.0,103.1541,103.1541,103.0877,103.1256,3045.0
2021-06-24 13:20:00,108.73,108.74,108.56,108.59,6328.0,103.1161,103.1256,102.9549,102.9834,6328.0
2021-06-24 13:25:00,108.57,108.6,108.54,108.57,1910.0,102.9644,102.9928,102.9359,102.9644,1910.0
2021-06-24 13:30:00,108.59,108.63,108.58,108.63,2628.0,102.9834,103.0213,102.9739,103.0213,2628.0
2021-06-24 13:35:00,108.65,108.68,108.6,108.68,5207.0,103.0403,103.0687,102.9928,103.0687,5207.0
2021-06-24 13:40:00,108.67,108.76,108.67,108.74,2327.0,103.0592,103.1446,103.0592,103.1256,2327.0
2021-06-24 13:45:00,108.74,108.74,108.63,108.7,5497.0,103.1256,103.1256,103.0213,103.0877,5497.0
2021-06-24 13:50:00,108.7,108.77,108.69,108.71,2699.0,103.0877,103.1541,103.0782,103.0972,2699.0
2021-06-24 13:55:00,108.71,108.74,108.68,108.69,2101.0,103.0972,103.1256,103.0687,103.0782,2101.0
2021-06-24 14:00:00,108.7,108.72,108.63,108.64,2848.0,103.0877,103.1066,103.0213,103.0308,2848.0
2021-06-24 14:05:00,108.65,108.75,108.65,108.71,5752.0,103.0403,103.1351,103.0403,103.0972,5752.0
2021-06-24 14:10:00,108.7,108.71,108.62,108.62,3261.0,103.0877,103.0972,103.0118,103.0118,3261.0
2021-06-24 14:15:00,108.61,108.61,108.55,108.58,5150.0,103.0023,103.0023,102.9454,102.9739,5150.0
2021-06-24 14:20:00,108.6,108.63,108.55,108.56,3715.0,102.9928,103.0213,102.9454,102.9549,3715.0
2021-06-24 14:25:00,108.56,108.63,108.55,108.57,4287.0,102.9549,103.0213,102.9454,102.9644,4287.0
2021-06-24 14:30:00,108.64,108.66,108.6,108.63,4183.0,103.0308,103.0497,102.9928,103.0213,4183.0
2021-06-24 14:35:00,108.62,108.63,108.59,108.6,1804.0,103.0118,103.0213,102.9834,102.9928,1804.0
2021-06-24 14:40:00,108.58,108.58,108.55,108.57,2214.0,102.9739,102.9739,102.9454,102.9644,2214.0
2021-06-24 14:45:00,108.56,108.56,108.53,108.54,1432.0,102.9549,102.9549,102.9265,102.9359,1432.0
2021-06-24 14:50:00,108.53,108.53,108.49,108.49,4166.0,102.9265,102.9265,102.8885,102.8885,4166.0
2021-06-24 14:55:00,108.5,108.59,108.5,108.58,3556.0,102.898,102.9834,102.898,102.9739,3556.0
2021-06-24 15:00:00,108.6,108.65,108.57,108.59,7060.0,102.9928,103.0403,102.9644,102.9834,7060.0
2021-06-24 15:05:00,108.6,108.61,108.54,108.55,3052.0,102.9928,103.0023,102.9359,102.9454,3052.0
2021-06-24 15:10:00,108.52,108.53,108.45,108.46,2200.0,102.917,102.9265,102.8506,102.8601,2200.0
2021-06-24 15:15:00,108.47,108.56,108.46,108.54,4134.0,102.8696,102.9549,102.8601,102.9359,4134.0
2021-06-24 15:20:00,108.54,108.54,108.43,108.43,4293.0,102.9359,102.9359,102.8316,102.8316,4293.0
2021-06-24 15:25:00,108.44,108.49,108.43,108.49,3379.0,102.8411,102.8885,102.8316,102.8885,3379.0
2021-06-24 15:30:00,108.51,108.57,108.46,108.57,7060.0,102.9075,102.9644,102.8601,102.9644,7060.0
2021-06-24 15:35:00,108.57,108.58,108.42,108.42,6195.0,102.9644,102.9739,102.8221,102.8221,6195.0
2021-06-24 15:40:00,108.41,108.55,108.41,108.5,10576.0,102.8127,102.9454,102.8127,102.898,10576.0
2021-06-24 15:45:00,108.5,108.5,108.41,108.46,17979.0,102.898,102.898,102.8127,102.8601,17979.0
2021-06-24 15:50:00,108.46,108.51,108.42,108.46,22817.0,102.8601,102.9075,102.8221,102.8601,22817.0
2021-06-24 15:55:00,108.46,108.46,108.31,108.32,42724.0,102.8601,102.8601,102.7178,102.7273,42724.0
2021-06-25 09:30:00,108.38,108.66,108.11,108.42,23681.0,102.7842,103.0497,102.5281,102.8221,23681.0
2021-06-25 09:35:00,108.26,108.41,108.26,108.31,2148.0,102.6704,102.8127,102.6704,102.7178,2148.0
2021-06-25 09:40:00,108.37,108.43,108.33,108.33,1354.0,102.7747,102.8316,102.7368,102.7368,1354.0
2021-06-25 09:45:00,108.3,108.31,108.21,108.23,3059.0,102.7083,102.7178,102.623,102.6419,3059.0
2021-06-25 09:50:00,108.24,108.43,108.24,108.43,3516.0,102.6514,102.8316,102.6514,102.8316,3516.0
2021-06-25 09:55:00,108.42,108.6,108.42,108.51,3856.0,102.8221,102.9928,102.8221,102.9075,3856.0
2021-06-25 10:00:00,108.5,108.65,108.47,108.58,29494.0,102.898,103.0403,102.8696,102.9739,29494.0
2021-06-25 10:05:00,108.57,108.63,108.53,108.54,4513.0,102.9644,103.0213,102.9265,102.9359,4513.0
2021-06-25 10:10:00,108.57,108.64,108.49,108.52,4001.0,102.9644,103.0308,102.8885,102.917,4001.0
2021-06-25 10:15:00,108.48,108.49,108.42,108.49,4545.0,102.879,102.8885,102.8221,102.8885,4545.0
2021-06-25 10:20:00,108.51,108.63,108.51,108.6,4047.0,102.9075,103.0213,102.9075,102.9928,4047.0
2021-06-25 10:25:00,108.6,108.61,108.53,108.56,6890.0,102.9928,103.0023,102.9265,102.9549,6890.0
2021-06-25 10:30:00,108.57,108.57,108.44,108.45,4305.0,102.9644,102.9644,102.8411,102.8506,4305.0
2021-06-25 10:35:00,108.44,108.47,108.37,108.4,7591.0,102.8411,102.8696,102.7747,102.8032,7591.0
2021-06-25 10:40:00,108.41,108.45,108.3,108.3,4583.0,102.8127,102.8506,102.7083,102.7083,4583.0
2021-06-25 10:45:00,108.29,108.47,108.28,108.46,30333.0,102.6988,102.8696,102.6894,102.8601,30333.0
2021-06-25 10:50:00,108.46,108.5,108.39,108.42,13319.0,102.8601,102.898,102.7937,102.8221,13319.0
2021-06-25 10:55:00,108.42,108.46,108.38,108.42,9760.0,102.8221,102.8601,102.7842,102.8221,9760.0
2021-06-25 11:00:00,108.43,108.43,108.37,108.37,8471.0,102.8316,102.8316,102.7747,102.7747,8471.0
2021-06-25 11:05:00,108.35,108.35,108.3,108.32,4456.0,102.7557,102.7557,102.7083,102.7273,4456.0
2021-06-25 11:10:00,108.32,108.39,108.29,108.36,4268.0,102.7273,102.7937,102.6988,102.7652,4268.0
2021-06-25 11:15:00,108.37,108.39,108.32,108.33,3253.0,102.7747,102.7937,102.7273,102.7368,3253.0
2021-06-25 11:20:00,108.3,108.36,108.3,108.36,2842.0,102.7083,102.7652,102.7083,102.7652,2842.0
2021-06-25 11:25:00,108.38,108.44,108.38,108.41,19093.0,102.7842,102.8411,102.7842,102.8127,19093.0
2021-06-25 11:30:00,108.41,108.45,108.37,108.44,3119.0,102.8127,102.8506,102.7747,102.8411,3119.0
2021-06-25 11:35:00,108.45,108.47,108.4,108.4,2544.0,102.8506,102.8696,102.8032,102.8032,2544.0
2021-06-25 11:40:00,108.39,108.46,108.38,108.45,4436.0,102.7937,102.8601,102.7842,102.8506,4436.0
2021-06-25 11:45:00,108.43,108.5,108.42,108.47,12663.0,102.8316,102.898,102.8221,102.8696,12663.0
2021-06-25 11:50:00,108.45,108.46,108.42,108.44,2660.0,102.8506,102.8601,102.8221,102.8411,2660.0
2021-06-25 11:55:00,108.44,108.5,108.44,108.47,3499.0,102.8411,102.898,102.8411,102.8696,3499.0
2021-06-25 12:00:00,108.49,108.52,108.48,108.51,1800.0,102.8885,102.917,102.879,102.9075,1800.0
2021-06-25 12:05:00,108.51,108.53,108.48,108.48,3113.0,102.9075,102.9265,102.879,102.879,3113.0
2021-06-25 12:10:00,108.47,108.55,108.47,108.55,4211.0,102.8696,102.9454,102.8696,102.9454,4211.0
2021-06-25 12:15:00,108.54,108.57,108.51,108.56,4635.0,102.9359,102.9644,102.9075,102.9549,4635.0
2021-06-25 12:20:00,108.6,108.61,108.54,108.56,2528.0,102.9928,103.0023,102.9359,102.9549,2528.0
2021-06-25 12:25:00,108.56,108.6,108.55,108.56,3354.0,102.9549,102.9928,102.9454,102.9549,3354.0
2021-06-25 12:30:00,108.6,108.61,108.58,108.59,2307.0,102.9928,103.0023,102.9739,102.9834,2307.0
2021-06-25 12:35:00,108.58,108.58,108.52,108.56,2357.0,102.9739,102.9739,102.917,102.9549,2357.0
2021-06-25 12:40:00,108.56,108.56,108.51,108.51,1908.0,102.9549,102.9549,102.9075,102.9075,1908.0
2021-06-25 12:45:00,108.5,108.57,108.5,108.53,3001.0,102.898,102.9644,102.898,102.9265,3001.0
2021-06-25 12:50:00,108.53,108.53,108.5,108.51,1899.0,102.9265,102.9265,102.898,102.9075,1899.0
2021-06-25 12:55:00,108.5,108.5,108.48,108.5,1651.0,102.898,102.898,102.879,102.898,1651.0
2021-06-25 13:00:00,108.5,108.5,108.47,108.49,2568.0,102.898,102.898,102.8696,102.8885,2568.0
2021-06-25 13:05:00,108.48,108.49,108.47,108.49,2158.0,102.879,102.8885,102.8696,102.8885,2158.0
2021-06-25 13:10:00,108.5,108.54,108.49,108.52,4959.0,102.898,102.9359,102.8885,102.917,4959.0
2021-06-25 13:15:00,108.52,108.53,108.51,108.53,2302.0,102.917,102.9265,102.9075,102.9265,2302.0
2021-06-25 13:20:00,108.51,108.55,108.5,108.55,4456.0,102.9075,102.9454,102.898,102.9454,4456.0
2021-06-25 13:25:00,108.55,108.55,108.52,108.55,3578.0,102.9454,102.9454,102.917,102.9454,3578.0
2021-06-25 13:30:00,108.54,108.57,108.53,108.54,2595.0,102.9359,102.9644,102.9265,102.9359,2595.0
2021-06-25 13:35:00,108.54,108.61,108.54,108.61,4806.0,102.9359,103.0023,102.9359,103.0023,4806.0
2021-06-25 13:40:00,108.61,108.68,108.61,108.68,6310.0,103.0023,103.0687,103.0023,103.0687,6310.0
2021-06-25 13:45:00,108.66,108.7,108.62,108.68,3206.0,103.0497,103.0877,103.0118,103.0687,3206.0
2021-06-25 13:50:00,108.68,108.72,108.67,108.72,2496.0,103.0687,103.1066,103.0592,103.1066,2496.0
2021-06-25 13:55:00,108.72,108.75,108.72,108.73,2455.0,103.1066,103.1351,103.1066,103.1161,2455.0
2021-06-25 14:00:00,108.73,108.78,108.71,108.77,5652.0,103.1161,103.1635,103.0972,103.1541,5652.0
2021-06-25 14:05:00,108.76,108.77,108.72,108.73,3150.0,103.1446,103.1541,103.1066,103.1161,3150.0
2021-06-25 14:10:00,108.73,108.73,108.67,108.68,2404.0,103.1161,103.1161,103.0592,103.0687,2404.0
2021-06-25 14:15:00,108.68,108.72,108.66,108.69,3097.0,103.0687,103.1066,103.0497,103.0782,3097.0
2021-06-25 14:20:00,108.68,108.69,108.64,108.64,2643.0,103.0687,103.0782,103.0308,103.0308,2643.0
2021-06-25 14:25:00,108.66,108.67,108.65,108.66,2909.0,103.0497,103.0592,103.0403,103.0497,2909.0
2021-06-25 14:30:00,108.67,108.68,108.62,108.66,3218.0,103.0592,103.0687,103.0118,103.0497,3218.0
2021-06-25 14:35:00,108.67,108.67,108.62,108.62,4292.0,103.0592,103.0592,103.0118,103.0118,4292.0
2021-06-25 14:40:00,108.61,108.65,108.6,108.62,5129.0,103.0023,103.0403,102.9928,103.0118,5129.0
2021-06-25 14:45:00,108.63,108.64,108.58,108.58,2781.0,103.0213,103.0308,102.9739,102.9739,2781.0
2021-06-25 14:50:00,108.59,108.59,108.54,108.56,3818.0,102.9834,102.9834,102.9359,102.9549,3818.0
2021-06-25 14:55:00,108.56,108.6,108.55,108.56,5652.0,102.9549,102.9928,102.9454,102.9549,5652.0
2021-06-25 15:00:00,108.56,108.62,108.56,108.61,5773.0,102.9549,103.0118,102.9549,103.0023,5773.0
2021-06-25 15:05:00,108.62,108.69,108.62,108.68,7688.0,103.0118,103.0782,103.0118,103.0687,7688.0
2021-06-25 15:10:00,108.69,108.72,108.66,108.72,4776.0,103.0782,103.1066,103.0497,103.1066,4776.0
2021-06-25 15:15:00,108.72,108.76,108.72,108.75,20835.0,103.1066,103.1446,103.1066,103.1351,20835.0
2021-06-25 15:20:00,108.74,108.74,108.65,108.65,3585.0,103.1256,103.1256,103.0403,103.0403,3585.0
2021-06-25 15:25:00,108.65,108.71,108.64,108.7,19444.0,103.0403,103.0972,103.0308,103.0877,19444.0
2021-06-25 15:30:00,108.7,108.74,108.67,108.72,12779.0,103.0877,103.1256,103.0592,103.1066,12779.0
2021-06-25 15:35:00,108.73,108.79,108.68,108.79,12061.0,103.1161,103.173,103.0687,103.173,12061.0
2021-06-25 15:40:00,108.79,108.83,108.78,108.78,8722.0,103.173,103.211,103.1635,103.1635,8722.0
2021-06-25 15:45:00,108.79,108.79,108.74,108.76,15091.0,103.173,103.173,103.1256,103.1446,15091.0
2021-06-25 15:50:00,108.75,108.91,108.67,108.82,29826.0,103.1351,103.2868,103.0592,103.2015,29826.0
2021-06-25 15:55:00,108.82,108.86,108.75,108.8,43279.0,103.2015,103.2394,103.1351,103.1825,43279.0
2021-06-28 09:30:00,108.64,108.75,108.37,108.38,40471.0,103.0308,103.1351,102.7747,102.7842,40471.0
2021-06-28 09:35:00,108.34,108.34,108.25,108.26,1457.0,102.7463,102.7463,102.6609,102.6704,1457.0
2021-06-28 09:40:00,108.28,108.28,108.1,108.25,6529.0,102.6894,102.6894,102.5187,102.6609,6529.0
2021-06-28 09:45:00,108.22,108.28,108.1,108.27,12609.0,102.6325,102.6894,102.5187,102.6799,12609.0
2021-06-28 09:50:00,108.27,108.49,108.27,108.43,10520.0,102.6799,102.8885,102.6799,102.8316,10520.0
2021-06-28 09:55:00,108.4,108.51,108.39,108.49,13083.0,102.8032,102.9075,102.7937,102.8885,13083.0
2021-06-28 10:00:00,108.44,108.45,108.2,108.34,9155.0,102.8411,102.8506,102.6135,102.7463,9155.0
2021-06-28 10:05:00,108.32,108.34,108.22,108.28,3717.0,102.7273,102.7463,102.6325,102.6894,3717.0
2021-06-28 10:10:00,108.28,108.39,108.27,108.39,4221.0,102.6894,102.7937,102.6799,102.7937,4221.0
2021-06-28 10:15:00,108.36,108.52,108.31,108.52,7792.0,102.7652,102.917,102.7178,102.917,7792.0
2021-06-28 10:20:00,108.48,108.57,108.44,108.52,5774.0,102.879,102.9644,102.8411,102.917,5774.0
2021-06-28 10:25:00,108.52,108.57,108.51,108.52,3500.0,102.917,102.9644,102.9075,102.917,3500.0
2021-06-28 10:30:00,108.51,108.53,108.43,108.51,5174.0,102.9075,102.9265,102.8316,102.9075,5174.0
2021-06-28 10:35:00,108.5,108.53,108.42,108.51,4967.0,102.898,102.9265,102.8221,102.9075,4967.0
2021-06-28 10:40:00,108.51,108.57,108.45,108.48,10624.0,102.9075,102.9644,102.8506,102.879,10624.0
2021-06-28 10:45:00,108.48,108.56,108.44,108.56,7647.0,102.879,102.9549,102.8411,102.9549,7647.0
2021-06-28 10:50:00,108.53,108.7,108.51,108.69,7922.0,102.9265,103.0877,102.9075,103.0782,7922.0
2021-06-28 10:55:00,108.71,108.74,108.61,108.71,9608.0,103.0972,103.1256,103.0023,103.0972,9608.0
2021-06-28 11:00:00,108.71,108.77,108.62,108.76,20561.0,103.0972,103.1541,103.0118,103.1446,20561.0
2021-06-28 11:05:00,108.78,108.79,108.63,108.69,16783.0,103.1635,103.173,103.0213,103.0782,16783.0
2021-06-28 11:10:00,108.67,108.67,108.52,108.56,7555.0,103.0592,103.0592,102.917,102.9549,7555.0
2021-06-28 11:15:00,108.56,108.57,108.47,108.48,10428.0,102.9549,102.9644,102.8696,102.879,10428.0
2021-06-28 11:20:00,108.48,108.48,108.42,108.47,7380.0,102.879,102.879,102.8221,102.8696,7380.0
2021-06-28 11:25:00,108.47,108.52,108.41,108.49,11923.0,102.8696,102.917,102.8127,102.8885,11923.0
2021-06-28 11:30:00,108.48,108.52,108.44,108.48,5580.0,102.879,102.917,102.8411,102.879,5580.0
2021-06-28 11:35:00,108.49,108.59,108.49,108.58,7687.0,102.8885,102.9834,102.8885,102.9739,7687.0
2021-06-28 11:40:00,108.58,108.61,108.52,108.61,9034.0,102.9739,103.0023,102.917,103.0023,9034.0
2021-06-28 11:45:00,108.61,108.7,108.59,108.7,8401.0,103.0023,103.0877,102.9834,103.0877,8401.0
2021-06-28 11:50:00,108.69,108.74,108.67,108.69,22375.0,103.0782,103.1256,103.0592,103.0782,22375.0
2021-06-28 11:55:00,108.67,108.83,108.67,108.82,11639.0,103.0592,103.211,103.0592,103.2015,11639.0
2021-06-28 12:00:00,108.84,108.87,108.77,108.85,10665.0,103.2205,103.2489,103.1541,103.2299,10665.0
2021-06-28 12:05:00,108.85,108.91,108.83,108.91,11115.0,103.2299,103.2868,103.211,103.2868,11115.0
2021-06-28 12:10:00,108.94,108.96,108.89,108.91,13103.0,103.3153,103.3343,103.2679,103.2868,13103.0
2021-06-28 12:15:00,108.83,108.83,108.8,108.8,5508.0,103.211,103.211,103.1825,103.1825,5508.0
2021-06-28 12:20:00,108.8,108.85,108.76,108.83,19153.0,103.1825,103.2299,103.1446,103.211,19153.0
2021-06-28 12:25:00,108.84,108.87,108.74,108.75,14049.0,103.2205,103.2489,103.1256,103.1351,14049.0
2021-06-28 12:30:00,108.76,108.79,108.74,108.75,11612.0,103.1446,103.173,103.1256,103.1351,11612.0
2021-06-28 12:35:00,108.76,108.76,108.58,108.58,9234.0,103.1446,103.1446,102.9739,102.9739,9234.0
2021-06-28 12:40:00,108.57,108.58,108.49,108.51,6127.0,102.9644,102.9739,102.8885,102.9075,6127.0
2021-06-28 12:45:00,108.52,108.55,108.51,108.55,7713.0,102.917,102.9454,102.9075,102.9454,7713.0
2021-06-28 12:50:00,108.57,108.57,108.51,108.51,3242.0,102.9644,102.9644,102.9075,102.9075,3242.0
2021-06-28 12:55:00,108.51,108.54,108.46,108.5,9301.0,102.9075,102.9359,102.8601,102.898,9301.0
2021-06-28 13:00:00,108.49,108.5,108.43,108.44,10570.0,102.8885,102.898,102.8316,102.8411,10570.0
2021-06-28 13:05:00,108.44,108.57,108.44,108.54,6326.0,102.8411,102.9644,102.8411,102.9359,6326.0
2021-06-28 13:10:00,108.54,108.55,108.47,108.48,6068.0,102.9359,102.9454,102.8696,102.879,6068.0
2021-06-28 13:15:00,108.48,108.58,108.48,108.58,4773.0,102.879,102.9739,102.879,102.9739,4773.0
2021-06-28 13:20:00,108.59,108.61,108.58,108.61,4443.0,102.9834,103.0023,102.9739,103.0023,4443.0
2021-06-28 13:25:00,108.61,108.68,108.59,108.67,9416.0,103.0023,103.0687,102.9834,103.0592,9416.0
2021-06-28 13:30:00,108.68,108.72,108.66,108.71,5501.0,103.0687,103.1066,103.0497,103.0972,5501.0
2021-06-28 13:35:00,108.73,108.74,108.71,108.72,6936.0,103.1161,103.1256,103.0972,103.1066,6936.0
2021-06-28 13:40:00,108.73,108.77,108.71,108.77,6687.0,103.1161,103.1541,103.0972,103.1541,6687.0
2021-06-28 13:45:00,108.77,108.81,108.75,108.81,4862.0,103.1541,103.192,103.1351,103.192,4862.0
2021-06-28 13:50:00,108.82,108.87,108.79,108.87,7730.0,103.2015,103.2489,103.173,103.2489,7730.0
2021-06-28 13:55:00,108.88,108.92,108.84,108.92,3269.0,103.2584,103.2963,103.2205,103.2963,3269.0
2021-06-28 14:00:00,108.92,108.93,108.87,108.88,8880.0,103.2963,103.3058,103.2489,103.2584,8880.0
2021-06-28 14:05:00,108.86,108.86,108.83,108.85,9311.0,103.2394,103.2394,103.211,103.2299,9311.0
2021-06-28 14:10:00,108.85,108.87,108.81,108.84,9017.0,103.2299,103.2489,103.192,103.2205,9017.0
2021-06-28 14:15:00,108.85,108.85,108.81,108.82,6429.0,103.2299,103.2299,103.192,103.2015,6429.0
2021-06-28 14:20:00,108.82,108.84,108.81,108.84,6657.0,103.2015,103.2205,103.192,103.2205,6657.0
2021-06-28 14:25:00,108.83,108.83,108.75,108.76,8516.0,103.211,103.211,103.1351,103.1446,8516.0
2021-06-28 14:30:00,108.76,108.81,108.72,108.79,15848.0,103.1446,103.192,103.1066,103.173,15848.0
2021-06-28 14:35:00,108.78,108.78,108.72,108.77,7904.0,103.1635,103.1635,103.1066,103.1541,7904.0
2021-06-28 14:40:00,108.77,108.8,108.72,108.72,9483.0,103.1541,103.1825,103.1066,103.1066,9483.0
2021-06-28 14:45:00,108.71,108.8,108.71,108.8,8470.0,103.0972,103.1825,103.0972,103.1825,8470.0
2021-06-28 14:50:00,108.79,108.8,108.72,108.73,8873.0,103.173,103.1825,103.1066,103.1161,8873.0
2021-06-28 14:55:00,108.72,108.73,108.66,108.66,7844.0,103.1066,103.1161,103.0497,103.0497,7844.0
2021-06-28 15:00:00,108.66,108.72,108.61,108.67,10833.0,103.0497,103.1066,103.0023,103.0592,10833.0
2021-06-28 15:05:00,108.67,108.67,108.57,108.59,5963.0,103.0592,103.0592,102.9644,102.9834,5963.0
2021-06-28 15:10:00,108.6,108.69,108.57,108.65,6384.0,102.9928,103.0782,102.9644,103.0403,6384.0
2021-06-28 15:15:00,108.65,108.72,108.63,108.71,6515.0,103.0403,103.1066,103.0213,103.0972,6515.0
2021-06-28 15:20:00,108.71,108.8,108.71,108.8,7559.0,103.0972,103.1825,103.0972,103.1825,7559.0
2021-06-28 15:25:00,108.8,108.81,108.77,108.77,10469.0,103.1825,103.192,103.1541,103.1541,10469.0
2021-06-28 15:30:00,108.77,108.83,108.71,108.71,15453.0,103.1541,103.211,103.0972,103.0972,15453.0
2021-06-28 15:35:00,108.72,108.85,108.72,108.81,17940.0,103.1066,103.2299,103.1066,103.192,17940.0
2021-06-28 15:40:00,108.81,108.86,108.79,108.8,21428.0,103.192,103.2394,103.173,103.1825,21428.0
2021-06-28 15:45:00,108.81,108.81,108.74,108.77,19702.0,103.192,103.192,103.1256,103.1541,19702.0
2021-06-28 15:50:00,108.75,108.81,108.72,108.72,29523.0,103.1351,103.192,103.1066,103.1066,29523.0
2021-06-28 15:55:00,108.74,108.86,108.68,108.74,81965.0,103.1256,103.2394,103.0687,103.1256,81965.0
2021-06-29 09:30:00,108.91,109.43,108.64,109.14,23594.0,103.2868,103.78,103.0308,103.505,23594.0
2021-06-29 09:35:00,109.05,109.12,108.95,108.98,4638.0,103.4196,103.486,103.3248,103.3532,4638.0
2021-06-29 09:40:00,109.04,109.05,108.83,108.87,6010.0,103.4101,103.4196,103.211,103.2489,6010.0
2021-06-29 09:45:00,108.84,109.17,108.84,109.12,13071.0,103.2205,103.5334,103.2205,103.486,13071.0
2021-06-29 09:50:00,109.18,109.18,109.05,109.17,9217.0,103.5429,103.5429,103.4196,103.5334,9217.0
2021-06-29 09:55:00,109.13,109.34,109.13,109.34,6673.0,103.4955,103.6946,103.4955,103.6946,6673.0
2021-06-29 10:00:00,109.35,109.42,109.23,109.38,18891.0,103.7041,103.7705,103.5903,103.7326,18891.0
2021-06-29 10:05:00,109.37,109.52,109.37,109.48,13371.0,103.7231,103.8653,103.7231,103.8274,13371.0
2021-06-29 10:10:00,109.48,109.62,109.43,109.51,10966.0,103.8274,103.9602,103.78,103.8559,10966.0
2021-06-29 10:15:00,109.48,109.62,109.48,109.62,6780.0,103.8274,103.9602,103.8274,103.9602,6780.0
2021-06-29 10:20:00,109.62,109.65,109.56,109.59,19091.0,103.9602,103.9886,103.9033,103.9317,19091.0
2021-06-29 10:25:00,109.6,109.6,109.49,109.51,15659.0,103.9412,103.9412,103.8369,103.8559,15659.0
2021-06-29 10:30:00,109.52,109.64,109.52,109.58,15672.0,103.8653,103.9791,103.8653,103.9222,15672.0
2021-06-29 10:35:00,109.55,109.59,109.46,109.53,15172.0,103.8938,103.9317,103.8084,103.8748,15172.0
2021-06-29 10:40:00,109.54,109.7,109.54,109.62,13073.0,103.8843,104.036,103.8843,103.9602,13073.0
2021-06-29 10:45:00,109.63,109.66,109.55,109.58,12347.0,103.9697,103.9981,103.8938,103.9222,12347.0
2021-06-29 10:50:00,109.57,109.68,109.49,109.68,24092.0,103.9128,104.0171,103.8369,104.0171,24092.0
2021-06-29 10:55:00,109.69,109.76,109.65,109.65,11923.0,104.0266,104.0929,103.9886,103.9886,11923.0
2021-06-29 11:00:00,109.65,109.82,109.58,109.81,34412.0,103.9886,104.1499,103.9222,104.1404,34412.0
2021-06-29 11:05:00,109.79,109.85,109.71,109.8,27790.0,104.1214,104.1783,104.0455,104.1309,27790.0
2021-06-29 11:10:00,109.82,109.94,109.75,109.91,12741.0,104.1499,104.2637,104.0835,104.2352,12741.0
2021-06-29 11:15:00,109.91,109.97,109.77,109.89,41836.0,104.2352,104.2921,104.1024,104.2162,41836.0
2021-06-29 11:20:00,109.9,109.9,109.71,109.73,6432.0,104.2257,104.2257,104.0455,104.0645,6432.0
2021-06-29 11:25:00,109.72,109.74,109.67,109.68,13605.0,104.055,104.074,104.0076,104.0171,13605.0
2021-06-29 11:30:00,109.68,109.74,109.65,109.68,12569.0,104.0171,104.074,103.9886,104.0171,12569.0
2021-06-29 11:35:00,109.66,109.78,109.62,109.78,16156.0,103.9981,104.1119,103.9602,104.1119,16156.0
2021-06-29 11:40:00,109.78,109.84,109.76,109.77,3385.0,104.1119,104.1688,104.0929,104.1024,3385.0
2021-06-29 11:45:00,109.74,109.79,109.72,109.73,6597.0,104.074,104.1214,104.055,104.0645,6597.0
2021-06-29 11:50:00,109.74,109.84,109.73,109.81,10737.0,104.074,104.1688,104.0645,104.1404,10737.0
2021-06-29 11:55:00,109.82,109.84,109.75,109.79,6008.0,104.1499,104.1688,104.0835,104.1214,6008.0
2021-06-29 12:00:00,109.8,109.84,109.74,109.84,11259.0,104.1309,104.1688,104.074,104.1688,11259.0
2021-06-29 12:05:00,109.84,109.87,109.83,109.84,9175.0,104.1688,104.1973,104.1593,104.1688,9175.0
2021-06-29 12:10:00,109.85,109.91,109.82,109.91,6119.0,104.1783,104.2352,104.1499,104.2352,6119.0
2021-06-29 12:15:00,109.91,109.91,109.86,109.88,10051.0,104.2352,104.2352,104.1878,104.2068,10051.0
2021-06-29 12:20:00,109.89,109.96,109.87,109.92,10676.0,104.2162,104.2826,104.1973,104.2447,10676.0
2021-06-29 12:25:00,109.92,110.0,109.91,109.98,13711.0,104.2447,104.3206,104.2352,104.3016,13711.0
2021-06-29 12:30:00,109.97,109.97,109.84,109.88,11411.0,104.2921,104.2921,104.1688,104.2068,11411.0
2021-06-29 12:35:00,109.89,109.96,109.87,109.95,12120.0,104.2162,104.2826,104.1973,104.2731,12120.0
2021-06-29 12:40:00,109.95,109.99,109.95,109.95,8458.0,104.2731,104.3111,104.2731,104.2731,8458.0
2021-06-29 12:45:00,109.95,109.97,109.89,109.9,9527.0,104.2731,104.2921,104.2162,104.2257,9527.0
2021-06-29 12:50:00,109.9,109.93,109.89,109.91,12169.0,104.2257,104.2542,104.2162,104.2352,12169.0
2021-06-29 12:55:00,109.9,110.0,109.88,109.98,7369.0,104.2257,104.3206,104.2068,104.3016,7369.0
2021-06-29 13:00:00,109.98,110.0,109.93,109.97,9153.0,104.3016,104.3206,104.2542,104.2921,9153.0
2021-06-29 13:05:00,109.96,110.01,109.92,109.94,10205.0,104.2826,104.33,104.2447,104.2637,10205.0
2021-06-29 13:10:00,109.95,109.98,109.93,109.93,10456.0,104.2731,104.3016,104.2542,104.2542,10456.0
2021-06-29 13:15:00,109.9,109.92,109.88,109.9,6514.0,104.2257,104.2447,104.2068,104.2257,6514.0
2021-06-29 13:20:00,109.87,109.89,109.84,109.84,8545.0,104.1973,104.2162,104.1688,104.1688,8545.0
2021-06-29 13:25:00,109.84,109.89,109.83,109.85,5350.0,104.1688,104.2162,104.1593,104.1783,5350.0
2021-06-29 13:30:00,109.84,109.84,109.76,109.77,11109.0,104.1688,104.1688,104.0929,104.1024,11109.0
2021-06-29 13:35:00,109.77,109.83,109.77,109.79,4971.0,104.1024,104.1593,104.1024,104.1214,4971.0
2021-06-29 13:40:00,109.79,109.83,109.77,109.79,10745.0,104.1214,104.1593,104.1024,104.1214,10745.0
2021-06-29 13:45:00,109.8,109.83,109.79,109.82,14019.0,104.1309,104.1593,104.1214,104.1499,14019.0
2021-06-29 13:50:00,109.83,109.92,109.83,109.89,12595.0,104.1593,104.2447,104.1593,104.2162,12595.0
2021-06-29 13:55:00,109.91,109.91,109.86,109.89,13458.0,104.2352,104.2352,104.1878,104.2162,13458.0
2021-06-29 14:00:00,109.87,109.92,109.83,109.92,13014.0,104.1973,104.2447,104.1593,104.2447,13014.0
2021-06-29 14:05:00,109.91,110.01,109.9,110.01,15586.0,104.2352,104.33,104.2257,104.33,15586.0
2021-06-29 14:10:00,110.01,110.01,109.91,109.93,12610.0,104.33,104.33,104.2352,104.2542,12610.0
2021-06-29 14:15:00,109.92,109.92,109.86,109.87,7365.0,104.2447,104.2447,104.1878,104.1973,7365.0
2021-06-29 14:20:00,109.87,109.88,109.77,109.77,12969.0,104.1973,104.2068,104.1024,104.1024,12969.0
2021-06-29 14:25:00,109.77,109.8,109.71,109.73,13770.0,104.1024,104.1309,104.0455,104.0645,13770.0
2021-06-29 14:30:00,109.73,109.75,109.71,109.73,9816.0,104.0645,104.0835,104.0455,104.0645,9816.0
2021-06-29 14:35:00,109.73,109.77,109.71,109.73,10851.0,104.0645,104.1024,104.0455,104.0645,10851.0
2021-06-29 14:40:00,109.71,109.73,109.67,109.68,9751.0,104.0455,104.0645,104.0076,104.0171,9751.0
2021-06-29 14:45:00,109.68,109.78,109.68,109.73,13943.0,104.0171,104.1119,104.0171,104.0645,13943.0
2021-06-29 14:50:00,109.73,109.78,109.71,109.78,6303.0,104.0645,104.1119,104.0455,104.1119,6303.0
2021-06-29 14:55:00,109.77,109.81,109.75,109.81,8317.0,104.1024,104.1404,104.0835,104.1404,8317.0
2021-06-29 15:00:00,109.8,109.81,109.73,109.75,10464.0,104.1309,104.1404,104.0645,104.0835,10464.0
2021-06-29 15:05:00,109.76,109.81,109.74,109.75,6375.0,104.0929,104.1404,104.074,104.0835,6375.0
2021-06-29 15:10:00,109.74,109.88,109.74,109.87,9639.0,104.074,104.2068,104.074,104.1973,9639.0
2021-06-29 15:15:00,109.86,109.87,109.8,109.8,11026.0,104.1878,104.1973,104.1309,104.1309,11026.0
2021-06-29 15:20:00,109.8,109.8,109.73,109.78,9015.0,104.1309,104.1309,104.0645,104.1119,9015.0
2021-06-29 15:25:00,109.79,109.84,109.79,109.81,9933.0,104.1214,104.1688,104.1214,104.1404,9933.0
2021-06-29 15:30:00,109.79,109.79,109.71,109.71,13645.0,104.1214,104.1214,104.0455,104.0455,13645.0
2021-06-29 15:35:00,109.72,109.78,109.68,109.77,14205.0,104.055,104.1119,104.0171,104.1024,14205.0
2021-06-29 15:40:00,109.77,109.78,109.72,109.73,16708.0,104.1024,104.1119,104.055,104.0645,16708.0
2021-06-29 15:45:00,109.74,109.79,109.73,109.76,22032.0,104.074,104.1214,104.0645,104.0929,22032.0
2021-06-29 15:50:00,109.77,109.79,109.71,109.77,44508.0,104.1024,104.1214,104.0455,104.1024,44508.0
2021-06-29 15:55:00,109.75,109.76,109.66,109.69,49196.0,104.0835,104.0929,103.9981,104.0266,49196.0
2021-06-30 09:30:00,109.4,109.7,109.06,109.6,17771.0,104.1524,104.438,103.8287,104.3428,17771.0
2021-06-30 09:35:00,109.66,109.68,109.55,109.64,12717.0,104.3999,104.4189,104.2952,104.3808,12717.0
2021-06-30 09:40:00,109.65,109.88,109.65,109.73,15169.0,104.3904,104.6093,104.3904,104.4665,15169.0
2021-06-30 09:45:00,109.75,109.76,109.53,109.63,20176.0,104.4856,104.4951,104.2761,104.3713,20176.0
2021-06-30 09:50:00,109.64,109.69,109.46,109.56,13960.0,104.3808,104.4284,104.2095,104.3047,13960.0
2021-06-30 09:55:00,109.52,109.67,109.51,109.64,12281.0,104.2666,104.4094,104.2571,104.3808,12281.0
2021-06-30 10:00:00,109.64,109.74,109.45,109.5,16837.0,104.3808,104.476,104.2,104.2476,16837.0
2021-06-30 10:05:00,109.5,109.5,109.43,109.43,13100.0,104.2476,104.2476,104.1809,104.1809,13100.0
2021-06-30 10:10:00,109.44,109.51,109.41,109.49,12928.0,104.1904,104.2571,104.1619,104.238,12928.0
2021-06-30 10:15:00,109.45,109.49,109.41,109.43,19652.0,104.2,104.238,104.1619,104.1809,19652.0
2021-06-30 10:20:00,109.44,109.46,109.27,109.29,16616.0,104.1904,104.2095,104.0286,104.0476,16616.0
2021-06-30 10:25:00,109.26,109.33,109.19,109.23,14551.0,104.0191,104.0857,103.9524,103.9905,14551.0
2021-06-30 10:30:00,109.23,109.38,109.23,109.38,10905.0,103.9905,104.1333,103.9905,104.1333,10905.0
2021-06-30 10:35:00,109.36,109.45,109.33,109.43,16823.0,104.1143,104.2,104.0857,104.1809,16823.0
2021-06-30 10:40:00,109.44,109.52,109.43,109.51,21741.0,104.1904,104.2666,104.1809,104.2571,21741.0
2021-06-30 10:45:00,109.51,109.66,109.49,109.65,17111.0,104.2571,104.3999,104.238,104.3904,17111.0
2021-06-30 10:50:00,109.63,109.63,109.56,109.59,16950.0,104.3713,104.3713,104.3047,104.3332,16950.0
2021-06-30 10:55:00,109.58,109.58,109.5,109.54,22028.0,104.3237,104.3237,104.2476,104.2856,22028.0
2021-06-30 11:00:00,109.55,109.59,109.48,109.48,8702.0,104.2952,104.3332,104.2285,104.2285,8702.0
2021-06-30 11:05:00,109.48,109.55,109.42,109.55,9873.0,104.2285,104.2952,104.1714,104.2952,9873.0
2021-06-30 11:10:00,109.55,109.64,109.54,109.62,21862.0,104.2952,104.3808,104.2856,104.3618,21862.0
2021-06-30 11:15:00,109.61,109.67,109.58,109.67,8082.0,104.3523,104.4094,104.3237,104.4094,8082.0
2021-06-30 11:20:00,109.65,109.69,109.6,109.69,8911.0,104.3904,104.4284,104.3428,104.4284,8911.0
2021-06-30 11:25:00,109.66,109.67,109.57,109.61,6485.0,104.3999,104.4094,104.3142,104.3523,6485.0
2021-06-30 11:30:00,109.58,109.66,109.57,109.62,10581.0,104.3237,104.3999,104.3142,104.3618,10581.0
2021-06-30 11:35:00,109.62,109.68,109.59,109.64,23535.0,104.3618,104.4189,104.3332,104.3808,23535.0
2021-06-30 11:40:00,109.62,109.71,109.61,109.7,3957.0,104.3618,104.4475,104.3523,104.438,3957.0
2021-06-30 11:45:00,109.69,109.83,109.68,109.75,13521.0,104.4284,104.5617,104.4189,104.4856,13521.0
2021-06-30 11:50:00,109.75,109.77,109.7,109.77,15011.0,104.4856,104.5046,104.438,104.5046,15011.0
2021-06-30 11:55:00,109.78,109.86,109.77,109.8,26073.0,104.5141,104.5903,104.5046,104.5332,26073.0
2021-06-30 12:00:00,109.8,109.82,109.74,109.82,9969.0,104.5332,104.5522,104.476,104.5522,9969.0
2021-06-30 12:05:00,109.8,109.8,109.73,109.75,10220.0,104.5332,104.5332,104.4665,104.4856,10220.0
2021-06-30 12:10:00,109.75,109.81,109.73,109.76,18221.0,104.4856,104.5427,104.4665,104.4951,18221.0
2021-06-30 12:15:00,109.78,109.86,109.77,109.84,9743.0,104.5141,104.5903,104.5046,104.5713,9743.0
2021-06-30 12:20:00,109.85,109.95,109.84,109.94,12255.0,104.5808,104.676,104.5713,104.6665,12255.0
2021-06-30 12:25:00,109.95,109.98,109.94,109.97,4770.0,104.676,104.7045,104.6665,104.695,4770.0
2021-06-30 12:30:00,109.97,109.97,109.91,109.95,7078.0,104.695,104.695,104.6379,104.676,7078.0
2021-06-30 12:35:00,109.97,110.0,109.94,109.99,9498.0,104.695,104.7236,104.6665,104.7141,9498.0
2021-06-30 12:40:00,109.99,110.02,109.97,109.97,8124.0,104.7141,104.7426,104.695,104.695,8124.0
2021-06-30 12:45:00,109.97,110.02,109.97,109.99,5290.0,104.695,104.7426,104.695,104.7141,5290.0
2021-06-30 12:50:00,109.99,110.02,109.96,109.98,6648.0,104.7141,104.7426,104.6855,104.7045,6648.0
2021-06-30 12:55:00,109.97,109.98,109.92,109.92,5114.0,104.695,104.7045,104.6474,104.6474,5114.0
2021-06-30 13:00:00,109.92,109.92,109.83,109.85,10259.0,104.6474,104.6474,104.5617,104.5808,10259.0
2021-06-30 13:05:00,109.85,109.88,109.83,109.84,6277.0,104.5808,104.6093,104.5617,104.5713,6277.0
2021-06-30 13:10:00,109.83,109.84,109.77,109.78,7425.0,104.5617,104.5713,104.5046,104.5141,7425.0
2021-06-30 13:15:00,109.78,109.81,109.75,109.76,7802.0,104.5141,104.5427,104.4856,104.4951,7802.0
2021-06-30 13:20:00,109.77,109.8,109.76,109.8,8913.0,104.5046,104.5332,104.4951,104.5332,8913.0
2021-06-30 13:25:00,109.8,109.8,109.78,109.8,4550.0,104.5332,104.5332,104.5141,104.5332,4550.0
2021-06-30 13:30:00,109.8,109.81,109.73,109.74,18553.0,104.5332,104.5427,104.4665,104.476,18553.0
2021-06-30 13:35:00,109.75,109.81,109.75,109.81,12996.0,104.4856,104.5427,104.4856,104.5427,12996.0
2021-06-30 13:40:00,109.81,109.87,109.78,109.84,8490.0,104.5427,104.5998,104.5141,104.5713,8490.0
2021-06-30 13:45:00,109.84,109.91,109.84,109.9,8570.0,104.5713,104.6379,104.5713,104.6284,8570.0
2021-06-30 13:50:00,109.9,109.9,109.85,109.9,7345.0,104.6284,104.6284,104.5808,104.6284,7345.0
2021-06-30 13:55:00,109.91,109.96,109.88,109.96,9166.0,104.6379,104.6855,104.6093,104.6855,9166.0
2021-06-30 14:00:00,109.94,109.98,109.91,109.98,9853.0,104.6665,104.7045,104.6379,104.7045,9853.0
2021-06-30 14:05:00,109.99,110.04,109.99,110.03,10330.0,104.7141,104.7617,104.7141,104.7521,10330.0
2021-06-30 14:10:00,110.03,110.03,109.98,110.03,12001.0,104.7521,104.7521,104.7045,104.7521,12001.0
2021-06-30 14:15:00,110.03,110.03,109.99,109.99,8344.0,104.7521,104.7521,104.7141,104.7141,8344.0
2021-06-30 14:20:00,110.0,110.03,109.99,110.0,10811.0,104.7236,104.7521,104.7141,104.7236,10811.0
2021-06-30 14:25:00,110.01,110.03,110.0,110.02,11010.0,104.7331,104.7521,104.7236,104.7426,11010.0
2021-06-30 14:30:00,110.02,110.02,110.0,110.0,8180.0,104.7426,104.7426,104.7236,104.7236,8180.0
2021-06-30 14:35:00,109.99,110.03,109.99,110.01,8443.0,104.7141,104.7521,104.7141,104.7331,8443.0
2021-06-30 14:40:00,110.0,110.02,109.96,110.0,20983.0,104.7236,104.7426,104.6855,104.7236,20983.0
2021-06-30 14:45:00,110.01,110.05,110.01,110.03,6018.0,104.7331,104.7712,104.7331,104.7521,6018.0
2021-06-30 14:50:00,110.04,110.05,109.99,110.0,13011.0,104.7617,104.7712,104.7141,104.7236,13011.0
2021-06-30 14:55:00,110.0,110.03,109.99,110.0,8416.0,104.7236,104.7521,104.7141,104.7236,8416.0
2021-06-30 15:00:00,110.0,110.02,109.98,110.01,16349.0,104.7236,104.7426,104.7045,104.7331,16349.0
2021-06-30 15:05:00,110.01,110.03,110.0,110.01,6946.0,104.7331,104.7521,104.7236,104.7331,6946.0
2021-06-30 15:10:00,110.02,110.02,109.99,110.02,12061.0,104.7426,104.7426,104.7141,104.7426,12061.0
2021-06-30 15:15:00,110.02,110.07,110.01,110.06,11121.0,104.7426,104.7902,104.7331,104.7807,11121.0
2021-06-30 15:20:00,110.06,110.1,110.05,110.06,18084.0,104.7807,104.8188,104.7712,104.7807,18084.0
2021-06-30 15:25:00,110.07,110.08,110.04,110.06,14309.0,104.7902,104.7997,104.7617,104.7807,14309.0
2021-06-30 15:30:00,110.05,110.05,109.97,110.03,37856.0,104.7712,104.7712,104.695,104.7521,37856.0
2021-06-30 15:35:00,110.04,110.16,110.03,110.11,21164.0,104.7617,104.8759,104.7521,104.8283,21164.0
2021-06-30 15:40:00,110.11,110.11,110.01,110.03,24362.0,104.8283,104.8283,104.7331,104.7521,24362.0
2021-06-30 15:45:00,110.03,110.12,110.02,110.04,29041.0,104.7521,104.8378,104.7426,104.7617,29041.0
2021-06-30 15:50:00,110.04,110.23,109.98,110.14,83389.0,104.7617,104.9425,104.7045,104.8569,83389.0
2021-06-30 15:55:00,110.14,110.21,110.01,110.01,112590.0,104.8569,104.9235,104.7331,104.7331,112590.0
2021-07-01 09:30:00,110.73,110.73,110.28,110.32,26956.0,105.4186,105.4186,104.9901,105.0282,26956.0
2021-07-01 09:35:00,110.27,110.45,110.07,110.39,5297.0,104.9806,105.152,104.7902,105.0949,5297.0
2021-07-01 09:40:00,110.36,110.36,110.16,110.23,4563.0,105.0663,105.0663,104.8759,104.9425,4563.0
2021-07-01 09:45:00,110.19,110.33,110.13,110.22,6308.0,104.9045,105.0377,104.8473,104.933,6308.0
2021-07-01 09:50:00,110.19,110.37,110.13,110.34,5860.0,104.9045,105.0758,104.8473,105.0473,5860.0
2021-07-01 09:55:00,110.39,110.4,110.19,110.23,3650.0,105.0949,105.1044,104.9045,104.9425,3650.0
2021-07-01 10:00:00,110.24,110.43,110.22,110.28,11299.0,104.9521,105.133,104.933,104.9901,11299.0
2021-07-01 10:05:00,110.27,110.38,110.25,110.35,6873.0,104.9806,105.0854,104.9616,105.0568,6873.0
2021-07-01 10:10:00,110.36,110.45,110.3,110.32,4756.0,105.0663,105.152,105.0092,105.0282,4756.0
2021-07-01 10:15:00,110.31,110.38,110.31,110.38,6367.0,105.0187,105.0854,105.0187,105.0854,6367.0
2021-07-01 10:20:00,110.34,110.36,110.24,110.24,5409.0,105.0473,105.0663,104.9521,104.9521,5409.0
2021-07-01 10:25:00,110.24,110.35,110.24,110.3,17336.0,104.9521,105.0568,104.9521,105.0092,17336.0
2021-07-01 10:30:00,110.29,110.35,110.29,110.35,6231.0,104.9997,105.0568,104.9997,105.0568,6231.0
2021-07-01 10:35:00,110.35,110.41,110.29,110.41,6186.0,105.0568,105.1139,104.9997,105.1139,6186.0
2021-07-01 10:40:00,110.44,110.46,110.38,110.43,6215.0,105.1425,105.1615,105.0854,105.133,6215.0
2021-07-01 10:45:00,110.45,110.54,110.44,110.54,4710.0,105.152,105.2377,105.1425,105.2377,4710.0
2021-07-01 10:50:00,110.56,110.57,110.47,110.48,4356.0,105.2567,105.2662,105.171,105.1806,4356.0
2021-07-01 10:55:00,110.47,110.54,110.43,110.43,5220.0,105.171,105.2377,105.133,105.133,5220.0
2021-07-01 11:00:00,110.44,110.53,110.43,110.51,6215.0,105.1425,105.2282,105.133,105.2091,6215.0
2021-07-01 11:05:00,110.52,110.66,110.52,110.62,13231.0,105.2186,105.3519,105.2186,105.3138,13231.0
2021-07-01 11:10:00,110.63,110.83,110.61,110.83,24050.0,105.3234,105.5138,105.3043,105.5138,24050.0
2021-07-01 11:15:00,110.8,110.8,110.74,110.77,10441.0,105.4852,105.4852,105.4281,105.4566,10441.0
2021-07-01 11:20:00,110.78,110.87,110.75,110.84,6220.0,105.4662,105.5518,105.4376,105.5233,6220.0
2021-07-01 11:25:00,110.83,110.87,110.8,110.87,6104.0,105.5138,105.5518,105.4852,105.5518,6104.0
2021-07-01 11:30:00,110.89,110.89,110.81,110.81,3647.0,105.5709,105.5709,105.4947,105.4947,3647.0
2021-07-01 11:35:00,110.81,110.95,110.81,110.91,3506.0,105.4947,105.628,105.4947,105.5899,3506.0
2021-07-01 11:40:00,110.9,110.91,110.83,110.85,4373.0,105.5804,105.5899,105.5138,105.5328,4373.0
2021-07-01 11:45:00,110.86,110.9,110.78,110.8,4781.0,105.5423,105.5804,105.4662,105.4852,4781.0
2021-07-01 11:50:00,110.78,110.83,110.74,110.76,5936.0,105.4662,105.5138,105.4281,105.4471,5936.0
2021-07-01 11:55:00,110.76,110.77,110.72,110.75,11059.0,105.4471,105.4566,105.409,105.4376,11059.0
2021-07-01 12:00:00,110.76,110.83,110.75,110.83,3334.0,105.4471,105.5138,105.4376,105.5138,3334.0
2021-07-01 12:05:00,110.82,110.82,110.73,110.77,4859.0,105.5042,105.5042,105.4186,105.4566,4859.0
2021-07-01 12:10:00,110.75,110.78,110.75,110.78,5942.0,105.4376,105.4662,105.4376,105.4662,5942.0
2021-07-01 12:15:00,110.78,110.81,110.74,110.8,3286.0,105.4662,105.4947,105.4281,105.4852,3286.0
2021-07-01 12:20:00,110.82,110.84,110.78,110.78,3557.0,105.5042,105.5233,105.4662,105.4662,3557.0
2021-07-01 12:25:00,110.79,110.81,110.75,110.75,3651.0,105.4757,105.4947,105.4376,105.4376,3651.0
2021-07-01 12:30:00,110.75,110.8,110.72,110.78,6302.0,105.4376,105.4852,105.409,105.4662,6302.0
2021-07-01 12:35:00,110.79,110.86,110.79,110.83,3784.0,105.4757,105.5423,105.4757,105.5138,3784.0
2021-07-01 12:40:00,110.81,110.83,110.8,110.81,3766.0,105.4947,105.5138,105.4852,105.4947,3766.0
2021-07-01 12:45:00,110.8,110.84,110.8,110.84,5271.0,105.4852,105.5233,105.4852,105.5233,5271.0
2021-07-01 12:50:00,110.84,110.92,110.84,110.84,3263.0,105.5233,105.5994,105.5233,105.5233,3263.0
2021-07-01 12:55:00,110.85,110.89,110.84,110.86,4321.0,105.5328,105.5709,105.5233,105.5423,4321.0
2021-07-01 13:00:00,110.86,110.86,110.83,110.86,4201.0,105.5423,105.5423,105.5138,105.5423,4201.0
2021-07-01 13:05:00,110.88,110.88,110.8,110.8,2516.0,105.5614,105.5614,105.4852,105.4852,2516.0
2021-07-01 13:10:00,110.81,110.87,110.81,110.83,4717.0,105.4947,105.5518,105.4947,105.5138,4717.0
2021-07-01 13:15:00,110.85,110.85,110.82,110.82,3316.0,105.5328,105.5328,105.5042,105.5042,3316.0
2021-07-01 13:20:00,110.81,110.82,110.73,110.73,5046.0,105.4947,105.5042,105.4186,105.4186,5046.0
2021-07-01 13:25:00,110.73,110.81,110.73,110.78,2951.0,105.4186,105.4947,105.4186,105.4662,2951.0
2021-07-01 13:30:00,110.78,110.78,110.72,110.75,3862.0,105.4662,105.4662,105.409,105.4376,3862.0
2021-07-01 13:35:00,110.76,110.8,110.71,110.79,4813.0,105.4471,105.4852,105.3995,105.4757,4813.0
2021-07-01 13:40:00,110.77,110.83,110.74,110.76,3502.0,105.4566,105.5138,105.4281,105.4471,3502.0
2021-07-01 13:45:00,110.76,110.81,110.75,110.79,4606.0,105.4471,105.4947,105.4376,105.4757,4606.0
2021-07-01 13:50:00,110.79,110.85,110.79,110.79,4256.0,105.4757,105.5328,105.4757,105.4757,4256.0
2021-07-01 13:55:00,110.8,110.83,110.75,110.77,3476.0,105.4852,105.5138,105.4376,105.4566,3476.0
2021-07-01 14:00:00,110.77,110.79,110.72,110.75,7061.0,105.4566,105.4757,105.409,105.4376,7061.0
2021-07-01 14:05:00,110.72,110.72,110.58,110.59,9941.0,105.409,105.409,105.2758,105.2853,9941.0
2021-07-01 14:10:00,110.6,110.61,110.52,110.54,8009.0,105.2948,105.3043,105.2186,105.2377,8009.0
2021-07-01 14:15:00,110.55,110.6,110.55,110.59,5078.0,105.2472,105.2948,105.2472,105.2853,5078.0
2021-07-01 14:20:00,110.6,110.6,110.53,110.56,3759.0,105.2948,105.2948,105.2282,105.2567,3759.0
2021-07-01 14:25:00,110.55,110.59,110.54,110.55,4509.0,105.2472,105.2853,105.2377,105.2472,4509.0
2021-07-01 14:30:00,110.54,110.58,110.53,110.54,5105.0,105.2377,105.2758,105.2282,105.2377,5105.0
2021-07-01 14:35:00,110.55,110.57,110.47,110.49,6720.0,105.2472,105.2662,105.171,105.1901,6720.0
2021-07-01 14:40:00,110.48,110.55,110.47,110.53,5136.0,105.1806,105.2472,105.171,105.2282,5136.0
2021-07-01 14:45:00,110.53,110.59,110.53,110.55,4726.0,105.2282,105.2853,105.2282,105.2472,4726.0
2021-07-01 14:50:00,110.55,110.61,110.54,110.6,5289.0,105.2472,105.3043,105.2377,105.2948,5289.0
2021-07-01 14:55:00,110.57,110.6,110.55,110.6,5757.0,105.2662,105.2948,105.2472,105.2948,5757.0
2021-07-01 15:00:00,110.61,110.61,110.53,110.56,8213.0,105.3043,105.3043,105.2282,105.2567,8213.0
2021-07-01 15:05:00,110.55,110.55,110.44,110.47,56789.0,105.2472,105.2472,105.1425,105.171,56789.0
2021-07-01 15:10:00,110.48,110.65,110.48,110.6,7093.0,105.1806,105.3424,105.1806,105.2948,7093.0
2021-07-01 15:15:00,110.6,110.67,110.59,110.6,7266.0,105.2948,105.3614,105.2853,105.2948,7266.0
2021-07-01 15:20:00,110.61,110.62,110.53,110.59,56853.0,105.3043,105.3138,105.2282,105.2853,56853.0
2021-07-01 15:25:00,110.59,110.63,110.59,110.61,7008.0,105.2853,105.3234,105.2853,105.3043,7008.0
2021-07-01 15:30:00,110.62,110.64,110.53,110.54,10551.0,105.3138,105.3329,105.2282,105.2377,10551.0
2021-07-01 15:35:00,110.54,110.59,110.52,110.53,11153.0,105.2377,105.2853,105.2186,105.2282,11153.0
2021-07-01 15:40:00,110.54,110.64,110.54,110.64,8758.0,105.2377,105.3329,105.2377,105.3329,8758.0
2021-07-01 15:45:00,110.63,110.65,110.56,110.65,14217.0,105.3234,105.3424,105.2567,105.3424,14217.0
2021-07-01 15:50:00,110.65,110.66,110.54,110.56,26837.0,105.3424,105.3519,105.2377,105.2567,26837.0
2021-07-01 15:55:00,110.57,110.63,110.49,110.63,50900.0,105.2662,105.3234,105.1901,105.3234,50900.0
2021-07-02 09:30:00,110.66,110.68,110.39,110.68,12290.0,105.3519,105.371,105.0949,105.371,12290.0
2021-07-02 09:35:00,110.53,110.55,110.39,110.53,600.0,105.2282,105.2472,105.0949,105.2282,600.0
2021-07-02 09:40:00,110.56,110.87,110.55,110.83,10593.0,105.2567,105.5518,105.2472,105.5138,10593.0
2021-07-02 09:45:00,110.81,110.85,110.75,110.81,6133.0,105.4947,105.5328,105.4376,105.4947,6133.0
2021-07-02 09:50:00,110.81,111.06,110.79,111.06,6029.0,105.4947,105.7327,105.4757,105.7327,6029.0
2021-07-02 09:55:00,111.02,111.05,110.88,111.0,4533.0,105.6947,105.7232,105.5614,105.6756,4533.0
2021-07-02 10:00:00,110.99,111.15,110.99,111.14,5221.0,105.6661,105.8184,105.6661,105.8089,5221.0
2021-07-02 10:05:00,111.13,111.18,111.08,111.08,4346.0,105.7994,105.847,105.7518,105.7518,4346.0
2021-07-02 10:10:00,111.12,111.13,110.96,110.97,3207.0,105.7899,105.7994,105.6375,105.647,3207.0
2021-07-02 10:15:00,110.95,111.07,110.95,111.0,2629.0,105.628,105.7423,105.628,105.6756,2629.0
2021-07-02 10:20:00,110.94,110.98,110.88,110.89,1717.0,105.6185,105.6566,105.5614,105.5709,1717.0
2021-07-02 10:25:00,110.88,110.99,110.87,110.98,6691.0,105.5614,105.6661,105.5518,105.6566,6691.0
2021-07-02 10:30:00,111.0,111.1,110.99,111.03,3950.0,105.6756,105.7708,105.6661,105.7042,3950.0
2021-07-02 10:35:00,111.0,111.14,110.98,111.11,7804.0,105.6756,105.8089,105.6566,105.7803,7804.0
2021-07-02 10:40:00,111.1,111.17,111.1,111.14,4913.0,105.7708,105.8375,105.7708,105.8089,4913.0
2021-07-02 10:45:00,111.12,111.14,111.06,111.08,4590.0,105.7899,105.8089,105.7327,105.7518,4590.0
2021-07-02 10:50:00,111.08,111.2,111.08,111.14,2929.0,105.7518,105.866,105.7518,105.8089,2929.0
2021-07-02 10:55:00,111.13,111.15,111.09,111.15,1510.0,105.7994,105.8184,105.7613,105.8184,1510.0
2021-07-02 11:00:00,111.14,111.32,111.13,111.31,15252.0,105.8089,105.9803,105.7994,105.9707,15252.0
2021-07-02 11:05:00,111.3,111.37,111.29,111.35,6975.0,105.9612,106.0279,105.9517,106.0088,6975.0
2021-07-02 11:10:00,111.35,111.38,111.33,111.36,4362.0,106.0088,106.0374,105.9898,106.0183,4362.0
2021-07-02 11:15:00,111.36,111.39,111.33,111.34,4288.0,106.0183,106.0469,105.9898,105.9993,4288.0
2021-07-02 11:20:00,111.34,111.42,111.31,111.42,11044.0,105.9993,106.0755,105.9707,106.0755,11044.0
2021-07-02 11:25:00,111.42,111.5,111.42,111.48,9709.0,106.0755,106.1516,106.0755,106.1326,9709.0
2021-07-02 11:30:00,111.48,111.59,111.48,111.59,20961.0,106.1326,106.2373,106.1326,106.2373,20961.0
2021-07-02 11:35:00,111.58,111.63,111.54,111.61,21306.0,106.2278,106.2754,106.1897,106.2564,21306.0
2021-07-02 11:40:00,111.6,111.66,111.59,111.59,11149.0,106.2468,106.304,106.2373,106.2373,11149.0
2021-07-02 11:45:00,111.6,111.63,111.58,111.61,8821.0,106.2468,106.2754,106.2278,106.2564,8821.0
2021-07-02 11:50:00,111.62,111.69,111.6,111.6,7852.0,106.2659,106.3325,106.2468,106.2468,7852.0
2021-07-02 11:55:00,111.6,111.64,111.59,111.6,11175.0,106.2468,106.2849,106.2373,106.2468,11175.0
2021-07-02 12:00:00,111.6,111.6,111.54,111.57,31903.0,106.2468,106.2468,106.1897,106.2183,31903.0
2021-07-02 12:05:00,111.56,111.6,111.54,111.57,3771.0,106.2087,106.2468,106.1897,106.2183,3771.0
2021-07-02 12:10:00,111.55,111.58,111.5,111.51,6163.0,106.1992,106.2278,106.1516,106.1611,6163.0
2021-07-02 12:15:00,111.51,111.53,111.46,111.46,4661.0,106.1611,106.1802,106.1135,106.1135,4661.0
2021-07-02 12:20:00,111.45,111.53,111.45,111.51,6305.0,106.104,106.1802,106.104,106.1611,6305.0
2021-07-02 12:25:00,111.52,111.63,111.52,111.63,4546.0,106.1707,106.2754,106.1707,106.2754,4546.0
2021-07-02 12:30:00,111.61,111.74,111.61,111.74,5122.0,106.2564,106.3801,106.2564,106.3801,5122.0
2021-07-02 12:35:00,111.75,111.82,111.75,111.82,5517.0,106.3896,106.4563,106.3896,106.4563,5517.0
2021-07-02 12:40:00,111.82,111.85,111.78,111.81,6446.0,106.4563,106.4848,106.4182,106.4468,6446.0
2021-07-02 12:45:00,111.8,111.94,111.8,111.87,6779.0,106.4372,106.5705,106.4372,106.5039,6779.0
2021-07-02 12:50:00,111.9,111.94,111.89,111.91,6935.0,106.5324,106.5705,106.5229,106.542,6935.0
2021-07-02 12:55:00,111.91,111.99,111.91,111.96,10892.0,106.542,106.6181,106.542,106.5896,10892.0
2021-07-02 13:00:00,111.96,112.0,111.95,112.0,7578.0,106.5896,106.6276,106.58,106.6276,7578.0
2021-07-02 13:05:00,112.0,112.01,111.92,111.95,7581.0,106.6276,106.6372,106.5515,106.58,7581.0
2021-07-02 13:10:00,111.94,111.94,111.9,111.9,9331.0,106.5705,106.5705,106.5324,106.5324,9331.0
2021-07-02 13:15:00,111.92,111.95,111.89,111.9,8954.0,106.5515,106.58,106.5229,106.5324,8954.0
2021-07-02 13:20:00,111.88,111.99,111.88,111.95,19154.0,106.5134,106.6181,106.5134,106.58,19154.0
2021-07-02 13:25:00,111.95,111.97,111.84,111.86,4000.0,106.58,106.5991,106.4753,106.4944,4000.0
2021-07-02 13:30:00,111.86,111.88,111.83,111.86,5528.0,106.4944,106.5134,106.4658,106.4944,5528.0
2021-07-02 13:35:00,111.84,111.98,111.84,111.94,6929.0,106.4753,106.6086,106.4753,106.5705,6929.0
2021-07-02 13:40:00,111.94,111.94,111.9,111.91,5301.0,106.5705,106.5705,106.5324,106.542,5301.0
2021-07-02 13:45:00,111.88,111.96,111.86,111.96,10395.0,106.5134,106.5896,106.4944,106.5896,10395.0
2021-07-02 13:50:00,111.95,111.95,111.87,111.88,4569.0,106.58,106.58,106.5039,106.5134,4569.0
2021-07-02 13:55:00,111.88,111.9,111.84,111.89,9911.0,106.5134,106.5324,106.4753,106.5229,9911.0
2021-07-02 14:00:00,111.89,111.96,111.88,111.95,7553.0,106.5229,106.5896,106.5134,106.58,7553.0
2021-07-02 14:05:00,111.95,111.97,111.85,111.85,7437.0,106.58,106.5991,106.4848,106.4848,7437.0
2021-07-02 14:10:00,111.83,111.88,111.65,111.66,17968.0,106.4658,106.5134,106.2944,106.304,17968.0
2021-07-02 14:15:00,111.66,111.75,111.65,111.67,5392.0,106.304,106.3896,106.2944,106.3135,5392.0
2021-07-02 14:20:00,111.66,111.72,111.64,111.7,7909.0,106.304,106.3611,106.2849,106.342,7909.0
2021-07-02 14:25:00,111.71,111.72,111.64,111.67,3197.0,106.3516,106.3611,106.2849,106.3135,3197.0
2021-07-02 14:30:00,111.68,111.72,111.65,111.72,9670.0,106.323,106.3611,106.2944,106.3611,9670.0
2021-07-02 14:35:00,111.71,111.73,111.69,111.72,5881.0,106.3516,106.3706,106.3325,106.3611,5881.0
2021-07-02 14:40:00,111.72,111.75,111.68,111.7,4791.0,106.3611,106.3896,106.323,106.342,4791.0
2021-07-02 14:45:00,111.68,111.68,111.55,111.56,10018.0,106.323,106.323,106.1992,106.2087,10018.0
2021-07-02 14:50:00,111.56,111.6,111.51,111.53,14101.0,106.2087,106.2468,106.1611,106.1802,14101.0
2021-07-02 14:55:00,111.53,111.54,111.4,111.41,9262.0,106.1802,106.1897,106.0564,106.0659,9262.0
2021-07-02 15:00:00,111.42,111.43,111.38,111.41,11176.0,106.0755,106.085,106.0374,106.0659,11176.0
2021-07-02 15:05:00,111.4,111.45,111.39,111.44,7503.0,106.0564,106.104,106.0469,106.0945,7503.0
2021-07-02 15:10:00,111.43,111.48,111.36,111.4,20885.0,106.085,106.1326,106.0183,106.0564,20885.0
2021-07-02 15:15:00,111.41,111.41,111.36,111.4,12704.0,106.0659,106.0659,106.0183,106.0564,12704.0
2021-07-02 15:20:00,111.4,111.4,111.29,111.32,8886.0,106.0564,106.0564,105.9517,105.9803,8886.0
2021-07-02 15:25:00,111.32,111.39,111.32,111.34,10011.0,105.9803,106.0469,105.9803,105.9993,10011.0
2021-07-02 15:30:00,111.33,111.33,111.14,111.15,24021.0,105.9898,105.9898,105.8089,105.8184,24021.0
2021-07-02 15:35:00,111.13,111.13,111.06,111.08,17581.0,105.7994,105.7994,105.7327,105.7518,17581.0
2021-07-02 15:40:00,111.09,111.21,111.07,111.21,15682.0,105.7613,105.8755,105.7423,105.8755,15682.0
2021-07-02 15:45:00,111.24,111.36,111.23,111.36,16648.0,105.9041,106.0183,105.8946,106.0183,16648.0
2021-07-02 15:50:00,111.35,111.44,111.3,111.3,33906.0,106.0088,106.0945,105.9612,105.9612,33906.0
2021-07-02 15:55:00,111.3,111.42,111.29,111.41,110265.0,105.9612,106.0755,105.9517,106.0659,110265.0
2021-07-06 09:30:00,111.55,111.67,111.19,111.64,21371.0,106.1992,106.3135,105.8565,106.2849,21371.0
2021-07-06 09:35:00,111.64,111.84,111.52,111.84,12956.0,106.2849,106.4753,106.1707,106.4753,12956.0
2021-07-06 09:40:00,111.83,112.08,111.81,112.08,9029.0,106.4658,106.7038,106.4468,106.7038,9029.0
2021-07-06 09:45:00,112.07,112.16,111.96,111.99,14631.0,106.6943,106.78,106.5896,106.6181,14631.0
2021-07-06 09:50:00,112.02,112.18,111.91,112.16,17627.0,106.6467,106.799,106.542,106.78,17627.0
2021-07-06 09:55:00,112.14,112.28,112.04,112.06,16917.0,106.7609,106.8942,106.6657,106.6848,16917.0
2021-07-06 10:00:00,112.05,112.06,111.75,111.79,9136.0,106.6752,106.6848,106.3896,106.4277,9136.0
2021-07-06 10:05:00,111.77,111.78,111.64,111.65,10046.0,106.4087,106.4182,106.2849,106.2944,10046.0
2021-07-06 10:10:00,111.63,111.82,111.6,111.76,10459.0,106.2754,106.4563,106.2468,106.3992,10459.0
2021-07-06 10:15:00,111.74,111.77,111.63,111.7,22532.0,106.3801,106.4087,106.2754,106.342,22532.0
2021-07-06 10:20:00,111.7,111.7,111.44,111.59,19519.0,106.342,106.342,106.0945,106.2373,19519.0
2021-07-06 10:25:00,111.61,111.69,111.54,111.6,12340.0,106.2564,106.3325,106.1897,106.2468,12340.0
2021-07-06 10:30:00,111.56,111.58,111.42,111.45,16885.0,106.2087,106.2278,106.0755,106.104,16885.0
2021-07-06 10:35:00,111.47,111.51,111.44,111.48,9870.0,106.1231,106.1611,106.0945,106.1326,9870.0
2021-07-06 10:40:00,111.45,111.49,111.36,111.42,14479.0,106.104,106.1421,106.0183,106.0755,14479.0
2021-07-06 10:45:00,111.43,111.43,111.23,111.24,20558.0,106.085,106.085,105.8946,105.9041,20558.0
2021-07-06 10:50:00,111.24,111.29,111.19,111.26,17485.0,105.9041,105.9517,105.8565,105.9231,17485.0
2021-07-06 10:55:00,111.25,111.25,111.13,111.18,12742.0,105.9136,105.9136,105.7994,105.847,12742.0
2021-07-06 11:00:00,111.18,111.19,111.07,111.07,19355.0,105.847,105.8565,105.7423,105.7423,19355.0
2021-07-06 11:05:00,111.06,111.16,111.03,111.15,13045.0,105.7327,105.8279,105.7042,105.8184,13045.0
2021-07-06 11:10:00,111.14,111.18,111.03,111.04,14353.0,105.8089,105.847,105.7042,105.7137,14353.0
2021-07-06 11:15:00,111.04,111.12,111.0,111.05,12131.0,105.7137,105.7899,105.6756,105.7232,12131.0
2021-07-06 11:20:00,111.04,111.04,110.94,110.94,9274.0,105.7137,105.7137,105.6185,105.6185,9274.0
2021-07-06 11:25:00,110.95,111.14,110.93,111.11,6416.0,105.628,105.8089,105.609,105.7803,6416.0
2021-07-06 11:30:00,111.13,111.31,111.12,111.31,7957.0,105.7994,105.9707,105.7899,105.9707,7957.0
2021-07-06 11:35:00,111.31,111.41,111.31,111.37,5803.0,105.9707,106.0659,105.9707,106.0279,5803.0
2021-07-06 11:40:00,111.37,111.5,111.37,111.48,6222.0,106.0279,106.1516,106.0279,106.1326,6222.0
2021-07-06 11:45:00,111.49,111.55,111.42,111.53,6536.0,106.1421,106.1992,106.0755,106.1802,6536.0
2021-07-06 11:50:00,111.56,111.56,111.44,111.47,5572.0,106.2087,106.2087,106.0945,106.1231,5572.0
2021-07-06 11:55:00,111.51,111.6,111.48,111.6,6198.0,106.1611,106.2468,106.1326,106.2468,6198.0
2021-07-06 12:00:00,111.57,111.68,111.53,111.65,9244.0,106.2183,106.323,106.1802,106.2944,9244.0
2021-07-06 12:05:00,111.67,111.77,111.66,111.74,7819.0,106.3135,106.4087,106.304,106.3801,7819.0
2021-07-06 12:10:00,111.76,111.89,111.76,111.86,6558.0,106.3992,106.5229,106.3992,106.4944,6558.0
2021-07-06 12:15:00,111.88,111.91,111.84,111.88,6253.0,106.5134,106.542,106.4753,106.5134,6253.0
2021-07-06 12:20:00,111.88,111.9,111.8,111.81,4404.0,106.5134,106.5324,106.4372,106.4468,4404.0
2021-07-06 12:25:00,111.8,111.83,111.7,111.83,14331.0,106.4372,106.4658,106.342,106.4658,14331.0
2021-07-06 12:30:00,111.81,111.82,111.73,111.78,7732.0,106.4468,106.4563,106.3706,106.4182,7732.0
2021-07-06 12:35:00,111.78,111.84,111.78,111.83,5978.0,106.4182,106.4753,106.4182,106.4658,5978.0
2021-07-06 12:40:00,111.82,111.83,111.7,111.7,6004.0,106.4563,106.4658,106.342,106.342,6004.0
2021-07-06 12:45:00,111.72,111.87,111.71,111.87,7799.0,106.3611,106.5039,106.3516,106.5039,7799.0
2021-07-06 12:50:00,111.86,111.88,111.82,111.82,4970.0,106.4944,106.5134,106.4563,106.4563,4970.0
2021-07-06 12:55:00,111.83,111.86,111.74,111.84,37200.0,106.4658,106.4944,106.3801,106.4753,37200.0
2021-07-06 13:00:00,111.83,111.84,111.75,111.81,9738.0,106.4658,106.4753,106.3896,106.4468,9738.0
2021-07-06 13:05:00,111.81,111.84,111.75,111.81,9269.0,106.4468,106.4753,106.3896,106.4468,9269.0
2021-07-06 13:10:00,111.82,111.82,111.74,111.79,5393.0,106.4563,106.4563,106.3801,106.4277,5393.0
2021-07-06 13:15:00,111.79,111.8,111.73,111.73,3540.0,106.4277,106.4372,106.3706,106.3706,3540.0
2021-07-06 13:20:00,111.75,111.78,111.69,111.7,7492.0,106.3896,106.4182,106.3325,106.342,7492.0
2021-07-06 13:25:00,111.69,111.71,111.59,111.59,7034.0,106.3325,106.3516,106.2373,106.2373,7034.0
2021-07-06 13:30:00,111.59,111.61,111.53,111.6,7274.0,106.2373,106.2564,106.1802,106.2468,7274.0
2021-07-06 13:35:00,111.59,111.62,111.54,111.62,8830.0,106.2373,106.2659,106.1897,106.2659,8830.0
2021-07-06 13:40:00,111.62,111.62,111.49,111.51,12809.0,106.2659,106.2659,106.1421,106.1611,12809.0
2021-07-06 13:45:00,111.51,111.56,111.49,111.55,7368.0,106.1611,106.2087,106.1421,106.1992,7368.0
2021-07-06 13:50:00,111.55,111.59,111.53,111.57,10203.0,106.1992,106.2373,106.1802,106.2183,10203.0
2021-07-06 13:55:00,111.57,111.62,111.56,111.6,5848.0,106.2183,106.2659,106.2087,106.2468,5848.0
2021-07-06 14:00:00,111.61,111.77,111.6,111.77,17362.0,106.2564,106.4087,106.2468,106.4087,17362.0
2021-07-06 14:05:00,111.77,111.82,111.76,111.79,7906.0,106.4087,106.4563,106.3992,106.4277,7906.0
2021-07-06 14:10:00,111.79,111.79,111.71,111.76,7959.0,106.4277,106.4277,106.3516,106.3992,7959.0
2021-07-06 14:15:00,111.75,111.77,111.7,111.75,5054.0,106.3896,106.4087,106.342,106.3896,5054.0
2021-07-06 14:20:00,111.75,111.8,111.74,111.77,5372.0,106.3896,106.4372,106.3801,106.4087,5372.0
2021-07-06 14:25:00,111.77,111.85,111.76,111.84,5769.0,106.4087,106.4848,106.3992,106.4753,5769.0
2021-07-06 14:30:00,111.85,111.91,111.85,111.88,9332.0,106.4848,106.542,106.4848,106.5134,9332.0
2021-07-06 14:35:00,111.88,111.88,111.81,111.84,6355.0,106.5134,106.5134,106.4468,106.4753,6355.0
2021-07-06 14:40:00,111.84,111.84,111.77,111.77,36554.0,106.4753,106.4753,106.4087,106.4087,36554.0
2021-07-06 14:45:00,111.77,111.82,111.74,111.74,12156.0,106.4087,106.4563,106.3801,106.3801,12156.0
2021-07-06 14:50:00,111.71,111.75,111.63,111.63,6534.0,106.3516,106.3896,106.2754,106.2754,6534.0
2021-07-06 14:55:00,111.63,111.73,111.63,111.65,8003.0,106.2754,106.3706,106.2754,106.2944,8003.0
2021-07-06 15:00:00,111.66,111.7,111.64,111.67,6591.0,106.304,106.342,106.2849,106.3135,6591.0
2021-07-06 15:05:00,111.67,111.77,111.65,111.77,7140.0,106.3135,106.4087,106.2944,106.4087,7140.0
2021-07-06 15:10:00,111.76,111.81,111.73,111.74,7835.0,106.3992,106.4468,106.3706,106.3801,7835.0
2021-07-06 15:15:00,111.73,111.75,111.7,111.72,6490.0,106.3706,106.3896,106.342,106.3611,6490.0
2021-07-06 15:20:00,111.71,111.74,111.64,111.72,8472.0,106.3516,106.3801,106.2849,106.3611,8472.0
2021-07-06 15:25:00,111.74,111.8,111.74,111.78,10070.0,106.3801,106.4372,106.3801,106.4182,10070.0
2021-07-06 15:30:00,111.79,111.84,111.74,111.74,16845.0,106.4277,106.4753,106.3801,106.3801,16845.0
2021-07-06 15:35:00,111.75,111.84,111.74,111.83,14817.0,106.3896,106.4753,106.3801,106.4658,14817.0
2021-07-06 15:40:00,111.84,111.91,111.84,111.91,16517.0,106.4753,106.542,106.4753,106.542,16517.0
2021-07-06 15:45:00,111.91,112.05,111.9,112.05,24665.0,106.542,106.6752,106.5324,106.6752,24665.0
2021-07-06 15:50:00,112.06,112.08,111.82,111.87,41816.0,106.6848,106.7038,106.4563,106.5039,41816.0
2021-07-06 15:55:00,111.85,112.3,111.82,112.28,186979.0,106.4848,106.9133,106.4563,106.8942,186979.0
2021-07-07 09:30:00,112.19,112.43,111.95,112.42,11479.0,106.8085,107.037,106.58,107.0275,11479.0
2021-07-07 09:35:00,112.41,112.43,112.1,112.22,9044.0,107.018,107.037,106.7228,106.8371,9044.0
2021-07-07 09:40:00,112.22,112.45,112.17,112.4,4860.0,106.8371,107.0561,106.7895,107.0085,4860.0
2021-07-07 09:45:00,112.31,112.63,112.31,112.58,7514.0,106.9228,107.2274,106.9228,107.1798,7514.0
2021-07-07 09:50:00,112.6,112.7,112.58,112.62,5867.0,107.1989,107.2941,107.1798,107.2179,5867.0
2021-07-07 09:55:00,112.6,112.79,112.56,112.79,4662.0,107.1989,107.3797,107.1608,107.3797,4662.0
2021-07-07 10:00:00,112.83,113.0,112.83,112.97,7111.0,107.4178,107.5797,107.4178,107.5511,7111.0
2021-07-07 10:05:00,112.88,112.97,112.85,112.94,4823.0,107.4654,107.5511,107.4369,107.5226,4823.0
2021-07-07 10:10:00,112.95,112.99,112.86,112.97,7571.0,107.5321,107.5702,107.4464,107.5511,7571.0
2021-07-07 10:15:00,113.0,113.09,112.99,113.04,4427.0,107.5797,107.6654,107.5702,107.6178,4427.0
2021-07-07 10:20:00,113.06,113.07,113.02,113.06,4546.0,107.6368,107.6463,107.5987,107.6368,4546.0
2021-07-07 10:25:00,113.07,113.2,113.04,113.13,5089.0,107.6463,107.7701,107.6178,107.7034,5089.0
2021-07-07 10:30:00,113.15,113.15,112.97,112.97,6874.0,107.7225,107.7225,107.5511,107.5511,6874.0
2021-07-07 10:35:00,112.98,113.26,112.98,113.23,8357.0,107.5606,107.8272,107.5606,107.7986,8357.0
2021-07-07 10:40:00,113.24,113.37,113.21,113.37,4911.0,107.8082,107.9319,107.7796,107.9319,4911.0
2021-07-07 10:45:00,113.34,113.6,113.32,113.52,7899.0,107.9034,108.1509,107.8843,108.0747,7899.0
2021-07-07 10:50:00,113.54,113.58,113.49,113.54,5510.0,108.0938,108.1319,108.0462,108.0938,5510.0
2021-07-07 10:55:00,113.53,113.66,113.52,113.63,8146.0,108.0843,108.208,108.0747,108.1795,8146.0
2021-07-07 11:00:00,113.62,113.75,113.59,113.6,7524.0,108.1699,108.2937,108.1414,108.1509,7524.0
2021-07-07 11:05:00,113.55,113.7,113.55,113.64,4289.0,108.1033,108.2461,108.1033,108.189,4289.0
2021-07-07 11:10:00,113.57,113.73,113.57,113.73,4201.0,108.1223,108.2747,108.1223,108.2747,4201.0
2021-07-07 11:15:00,113.72,113.84,113.7,113.81,4979.0,108.2651,108.3794,108.2461,108.3508,4979.0
2021-07-07 11:20:00,113.8,114.04,113.8,113.85,25938.0,108.3413,108.5698,108.3413,108.3889,25938.0
2021-07-07 11:25:00,113.85,113.99,113.85,113.99,5291.0,108.3889,108.5222,108.3889,108.5222,5291.0
2021-07-07 11:30:00,113.99,114.05,113.98,114.01,4595.0,108.5222,108.5793,108.5127,108.5412,4595.0
2021-07-07 11:35:00,114.05,114.09,114.02,114.04,4559.0,108.5793,108.6174,108.5507,108.5698,4559.0
2021-07-07 11:40:00,114.05,114.1,113.93,113.95,4925.0,108.5793,108.6269,108.4651,108.4841,4925.0
2021-07-07 11:45:00,113.95,113.98,113.85,113.91,8453.0,108.4841,108.5127,108.3889,108.446,8453.0
2021-07-07 11:50:00,113.92,113.92,113.8,113.86,7740.0,108.4555,108.4555,108.3413,108.3984,7740.0
2021-07-07 11:55:00,113.86,113.87,113.77,113.8,5756.0,108.3984,108.4079,108.3127,108.3413,5756.0
2021-07-07 12:00:00,113.8,113.87,113.79,113.86,9792.0,108.3413,108.4079,108.3318,108.3984,9792.0
2021-07-07 12:05:00,113.86,113.9,113.78,113.9,8565.0,108.3984,108.4365,108.3223,108.4365,8565.0
2021-07-07 12:10:00,113.9,113.93,113.87,113.93,3936.0,108.4365,108.4651,108.4079,108.4651,3936.0
2021-07-07 12:15:00,113.92,113.99,113.92,113.99,5628.0,108.4555,108.5222,108.4555,108.5222,5628.0
2021-07-07 12:20:00,113.99,114.05,113.91,113.95,5452.0,108.5222,108.5793,108.446,108.4841,5452.0
2021-07-07 12:25:00,113.93,113.96,113.82,113.82,3913.0,108.4651,108.4936,108.3603,108.3603,3913.0
2021-07-07 12:30:00,113.82,113.95,113.82,113.92,5551.0,108.3603,108.4841,108.3603,108.4555,5551.0
2021-07-07 12:35:00,113.92,113.93,113.78,113.82,5854.0,108.4555,108.4651,108.3223,108.3603,5854.0
2021-07-07 12:40:00,113.84,113.84,113.67,113.7,7776.0,108.3794,108.3794,108.2175,108.2461,7776.0
2021-07-07 12:45:00,113.7,113.75,113.67,113.75,7508.0,108.2461,108.2937,108.2175,108.2937,7508.0
2021-07-07 12:50:00,113.76,113.78,113.76,113.77,7049.0,108.3032,108.3223,108.3032,108.3127,7049.0
2021-07-07 12:55:00,113.76,113.76,113.69,113.75,7256.0,108.3032,108.3032,108.2366,108.2937,7256.0
2021-07-07 13:00:00,113.75,113.76,113.67,113.73,7162.0,108.2937,108.3032,108.2175,108.2747,7162.0
2021-07-07 13:05:00,113.72,113.84,113.72,113.79,25637.0,108.2651,108.3794,108.2651,108.3318,25637.0
2021-07-07 13:10:00,113.78,113.78,113.7,113.75,3100.0,108.3223,108.3223,108.2461,108.2937,3100.0
2021-07-07 13:15:00,113.75,113.76,113.73,113.74,10734.0,108.2937,108.3032,108.2747,108.2842,10734.0
2021-07-07 13:20:00,113.74,113.76,113.69,113.73,4909.0,108.2842,108.3032,108.2366,108.2747,4909.0
2021-07-07 13:25:00,113.74,113.82,113.74,113.81,3957.0,108.2842,108.3603,108.2842,108.3508,3957.0
2021-07-07 13:30:00,113.81,113.82,113.76,113.77,3858.0,108.3508,108.3603,108.3032,108.3127,3858.0
2021-07-07 13:35:00,113.76,113.8,113.74,113.8,4946.0,108.3032,108.3413,108.2842,108.3413,4946.0
2021-07-07 13:40:00,113.82,113.83,113.79,113.82,5314.0,108.3603,108.3699,108.3318,108.3603,5314.0
2021-07-07 13:45:00,113.82,113.91,113.81,113.91,6783.0,108.3603,108.446,108.3508,108.446,6783.0
2021-07-07 13:50:00,113.91,113.92,113.84,113.85,11169.0,108.446,108.4555,108.3794,108.3889,11169.0
2021-07-07 13:55:00,113.85,113.9,113.8,113.81,6911.0,108.3889,108.4365,108.3413,108.3508,6911.0
2021-07-07 14:00:00,113.76,113.89,113.75,113.85,7160.0,108.3032,108.427,108.2937,108.3889,7160.0
2021-07-07 14:05:00,113.82,113.83,113.77,113.82,5075.0,108.3603,108.3699,108.3127,108.3603,5075.0
2021-07-07 14:10:00,113.83,113.87,113.8,113.87,6493.0,108.3699,108.4079,108.3413,108.4079,6493.0
2021-07-07 14:15:00,113.87,113.88,113.8,113.88,6629.0,108.4079,108.4175,108.3413,108.4175,6629.0
2021-07-07 14:20:00,113.89,113.89,113.75,113.77,8351.0,108.427,108.427,108.2937,108.3127,8351.0
2021-07-07 14:25:00,113.78,113.83,113.75,113.76,7864.0,108.3223,108.3699,108.2937,108.3032,7864.0
2021-07-07 14:30:00,113.74,113.81,113.74,113.81,8830.0,108.2842,108.3508,108.2842,108.3508,8830.0
2021-07-07 14:35:00,113.8,113.81,113.73,113.74,7387.0,108.3413,108.3508,108.2747,108.2842,7387.0
2021-07-07 14:40:00,113.74,113.75,113.71,113.71,11369.0,108.2842,108.2937,108.2556,108.2556,11369.0
2021-07-07 14:45:00,113.7,113.78,113.67,113.74,11667.0,108.2461,108.3223,108.2175,108.2842,11667.0
2021-07-07 14:50:00,113.74,113.75,113.7,113.7,7002.0,108.2842,108.2937,108.2461,108.2461,7002.0
2021-07-07 14:55:00,113.69,113.73,113.63,113.67,34943.0,108.2366,108.2747,108.1795,108.2175,34943.0
2021-07-07 15:00:00,113.65,113.66,113.51,113.61,14537.0,108.1985,108.208,108.0652,108.1604,14537.0
2021-07-07 15:05:00,113.61,113.66,113.59,113.66,16611.0,108.1604,108.208,108.1414,108.208,16611.0
2021-07-07 15:10:00,113.68,113.71,113.62,113.69,4406.0,108.2271,108.2556,108.1699,108.2366,4406.0
2021-07-07 15:15:00,113.7,113.79,113.68,113.77,12224.0,108.2461,108.3318,108.2271,108.3127,12224.0
2021-07-07 15:20:00,113.77,113.81,113.75,113.77,8635.0,108.3127,108.3508,108.2937,108.3127,8635.0
2021-07-07 15:25:00,113.77,113.8,113.74,113.8,9827.0,108.3127,108.3413,108.2842,108.3413,9827.0
2021-07-07 15:30:00,113.8,113.87,113.78,113.86,28860.0,108.3413,108.4079,108.3223,108.3984,28860.0
2021-07-07 15:35:00,113.85,113.86,113.72,113.83,19233.0,108.3889,108.3984,108.2651,108.3699,19233.0
2021-07-07 15:40:00,113.84,113.89,113.77,113.88,30491.0,108.3794,108.427,108.3127,108.4175,30491.0
2021-07-07 15:45:00,113.87,113.92,113.84,113.84,23520.0,108.4079,108.4555,108.3794,108.3794,23520.0
2021-07-07 15:50:00,113.85,113.98,113.85,113.93,61101.0,108.3889,108.5127,108.3889,108.4651,61101.0
2021-07-07 15:55:00,113.93,114.06,113.9,113.99,152343.0,108.4651,108.5888,108.4365,108.5222,152343.0
2021-07-08 09:30:00,112.93,113.33,112.84,113.33,17892.0,107.513,107.8938,107.4274,107.8938,17892.0
2021-07-08 09:35:00,113.35,113.35,113.05,113.17,12281.0,107.9129,107.9129,107.6273,107.7415,12281.0
2021-07-08 09:40:00,113.26,113.26,113.07,113.12,8166.0,107.8272,107.8272,107.6463,107.6939,8166.0
2021-07-08 09:45:00,113.1,113.31,113.03,113.31,3088.0,107.6749,107.8748,107.6082,107.8748,3088.0
2021-07-08 09:50:00,113.35,113.38,113.25,113.38,5009.0,107.9129,107.9414,107.8177,107.9414,5009.0
2021-07-08 09:55:00,113.39,113.44,113.3,113.35,5966.0,107.951,107.9986,107.8653,107.9129,5966.0
2021-07-08 10:00:00,113.34,113.34,113.04,113.15,11401.0,107.9034,107.9034,107.6178,107.7225,11401.0
2021-07-08 10:05:00,113.12,113.13,113.0,113.0,10609.0,107.6939,107.7034,107.5797,107.5797,10609.0
2021-07-08 10:10:00,112.98,113.07,112.97,112.99,9563.0,107.5606,107.6463,107.5511,107.5702,9563.0
2021-07-08 10:15:00,112.97,113.0,112.67,112.72,4881.0,107.5511,107.5797,107.2655,107.3131,4881.0
2021-07-08 10:20:00,112.66,112.72,112.63,112.66,6247.0,107.256,107.3131,107.2274,107.256,6247.0
2021-07-08 10:25:00,112.68,112.83,112.58,112.83,8654.0,107.275,107.4178,107.1798,107.4178,8654.0
2021-07-08 10:30:00,112.82,112.83,112.64,112.68,5029.0,107.4083,107.4178,107.2369,107.275,5029.0
2021-07-08 10:35:00,112.71,112.81,112.64,112.76,8469.0,107.3036,107.3988,107.2369,107.3512,8469.0
2021-07-08 10:40:00,112.75,112.88,112.64,112.85,5801.0,107.3417,107.4654,107.2369,107.4369,5801.0
2021-07-08 10:45:00,112.85,112.85,112.75,112.79,4444.0,107.4369,107.4369,107.3417,107.3797,4444.0
2021-07-08 10:50:00,112.76,112.94,112.76,112.93,3366.0,107.3512,107.5226,107.3512,107.513,3366.0
2021-07-08 10:55:00,112.89,112.9,112.82,112.86,4684.0,107.475,107.4845,107.4083,107.4464,4684.0
2021-07-08 11:00:00,112.82,112.92,112.78,112.81,6274.0,107.4083,107.5035,107.3702,107.3988,6274.0
2021-07-08 11:05:00,112.82,112.82,112.65,112.81,3859.0,107.4083,107.4083,107.2465,107.3988,3859.0
2021-07-08 11:10:00,112.82,112.85,112.75,112.75,2838.0,107.4083,107.4369,107.3417,107.3417,2838.0
2021-07-08 11:15:00,112.75,112.94,112.69,112.94,3564.0,107.3417,107.5226,107.2845,107.5226,3564.0
2021-07-08 11:20:00,112.94,113.03,112.92,113.0,11765.0,107.5226,107.6082,107.5035,107.5797,11765.0
2021-07-08 11:25:00,112.97,113.03,112.95,113.01,2900.0,107.5511,107.6082,107.5321,107.5892,2900.0
2021-07-08 11:30:00,113.04,113.09,112.98,112.99,1686.0,107.6178,107.6654,107.5606,107.5702,1686.0
2021-07-08 11:35:00,113.05,113.25,113.05,113.24,7496.0,107.6273,107.8177,107.6273,107.8082,7496.0
2021-07-08 11:40:00,113.26,113.42,113.25,113.38,2687.0,107.8272,107.9795,107.8177,107.9414,2687.0
2021-07-08 11:45:00,113.39,113.52,113.37,113.52,2336.0,107.951,108.0747,107.9319,108.0747,2336.0
2021-07-08 11:50:00,113.51,113.57,113.46,113.47,4802.0,108.0652,108.1223,108.0176,108.0271,4802.0
2021-07-08 11:55:00,113.45,113.48,113.4,113.43,3186.0,108.0081,108.0367,107.9605,107.989,3186.0
2021-07-08 12:00:00,113.42,113.52,113.39,113.47,7228.0,107.9795,108.0747,107.951,108.0271,7228.0
2021-07-08 12:05:00,113.47,113.47,113.41,113.44,1693.0,108.0271,108.0271,107.97,107.9986,1693.0
2021-07-08 12:10:00,113.42,113.43,113.32,113.34,3483.0,107.9795,107.989,107.8843,107.9034,3483.0
2021-07-08 12:15:00,113.36,113.43,113.33,113.33,4289.0,107.9224,107.989,107.8938,107.8938,4289.0
2021-07-08 12:20:00,113.3,113.33,113.18,113.19,3806.0,107.8653,107.8938,107.751,107.7606,3806.0
2021-07-08 12:25:00,113.22,113.31,113.22,113.26,4430.0,107.7891,107.8748,107.7891,107.8272,4430.0
2021-07-08 12:30:00,113.26,113.34,113.26,113.33,2853.0,107.8272,107.9034,107.8272,107.8938,2853.0
2021-07-08 12:35:00,113.33,113.33,113.22,113.28,2977.0,107.8938,107.8938,107.7891,107.8462,2977.0
2021-07-08 12:40:00,113.27,113.35,113.26,113.35,2455.0,107.8367,107.9129,107.8272,107.9129,2455.0
2021-07-08 12:45:00,113.36,113.51,113.36,113.43,9645.0,107.9224,108.0652,107.9224,107.989,9645.0
2021-07-08 12:50:00,113.4,113.4,113.34,113.34,1800.0,107.9605,107.9605,107.9034,107.9034,1800.0
2021-07-08 12:55:00,113.36,113.45,113.36,113.4,3384.0,107.9224,108.0081,107.9224,107.9605,3384.0
2021-07-08 13:00:00,113.38,113.38,113.28,113.28,3585.0,107.9414,107.9414,107.8462,107.8462,3585.0
2021-07-08 13:05:00,113.29,113.29,113.17,113.2,2765.0,107.8558,107.8558,107.7415,107.7701,2765.0
2021-07-08 13:10:00,113.19,113.21,113.06,113.08,4569.0,107.7606,107.7796,107.6368,107.6558,4569.0
2021-07-08 13:15:00,113.09,113.15,113.08,113.14,4596.0,107.6654,107.7225,107.6558,107.713,4596.0
2021-07-08 13:20:00,113.11,113.11,112.96,112.99,6301.0,107.6844,107.6844,107.5416,107.5702,6301.0
2021-07-08 13:25:00,112.95,113.04,112.93,113.04,5522.0,107.5321,107.6178,107.513,107.6178,5522.0
2021-07-08 13:30:00,113.01,113.01,112.96,112.97,5853.0,107.5892,107.5892,107.5416,107.5511,5853.0
2021-07-08 13:35:00,112.98,113.04,112.98,112.99,2200.0,107.5606,107.6178,107.5606,107.5702,2200.0
2021-07-08 13:40:00,112.99,113.05,112.98,113.05,2900.0,107.5702,107.6273,107.5606,107.6273,2900.0
2021-07-08 13:45:00,113.04,113.04,112.96,112.96,4452.0,107.6178,107.6178,107.5416,107.5416,4452.0
2021-07-08 13:50:00,112.92,112.96,112.86,112.91,6088.0,107.5035,107.5416,107.4464,107.494,6088.0
2021-07-08 13:55:00,112.9,112.91,112.8,112.82,3816.0,107.4845,107.494,107.3893,107.4083,3816.0
2021-07-08 14:00:00,112.83,112.87,112.78,112.78,9098.0,107.4178,107.4559,107.3702,107.3702,9098.0
2021-07-08 14:05:00,112.8,112.81,112.74,112.74,5059.0,107.3893,107.3988,107.3321,107.3321,5059.0
2021-07-08 14:10:00,112.73,112.8,112.68,112.76,8867.0,107.3226,107.3893,107.275,107.3512,8867.0
2021-07-08 14:15:00,112.81,112.81,112.66,112.71,4460.0,107.3988,107.3988,107.256,107.3036,4460.0
2021-07-08 14:20:00,112.72,112.75,112.69,112.69,5385.0,107.3131,107.3417,107.2845,107.2845,5385.0
2021-07-08 14:25:00,112.7,112.7,112.57,112.63,8563.0,107.2941,107.2941,107.1703,107.2274,8563.0
2021-07-08 14:30:00,112.64,112.65,112.56,112.62,16318.0,107.2369,107.2465,107.1608,107.2179,16318.0
2021-07-08 14:35:00,112.61,112.63,112.45,112.47,10353.0,107.2084,107.2274,107.0561,107.0751,10353.0
2021-07-08 14:40:00,112.48,112.48,112.32,112.33,11644.0,107.0846,107.0846,106.9323,106.9418,11644.0
2021-07-08 14:45:00,112.33,112.42,112.28,112.3,17592.0,106.9418,107.0275,106.8942,106.9133,17592.0
2021-07-08 14:50:00,112.29,112.38,112.27,112.27,9703.0,106.9037,106.9894,106.8847,106.8847,9703.0
2021-07-08 14:55:00,112.28,112.4,112.28,112.3,7934.0,106.8942,107.0085,106.8942,106.9133,7934.0
2021-07-08 15:00:00,112.29,112.43,112.29,112.36,9102.0,106.9037,107.037,106.9037,106.9704,9102.0
2021-07-08 15:05:00,112.37,112.39,112.25,112.28,9003.0,106.9799,106.9989,106.8657,106.8942,9003.0
2021-07-08 15:10:00,112.26,112.33,112.23,112.25,14255.0,106.8752,106.9418,106.8466,106.8657,14255.0
2021-07-08 15:15:00,112.25,112.36,112.22,112.36,25098.0,106.8657,106.9704,106.8371,106.9704,25098.0
2021-07-08 15:20:00,112.37,112.45,112.3,112.42,18028.0,106.9799,107.0561,106.9133,107.0275,18028.0
2021-07-08 15:25:00,112.4,112.45,112.37,112.41,7591.0,107.0085,107.0561,106.9799,107.018,7591.0
2021-07-08 15:30:00,112.41,112.47,112.37,112.38,10556.0,107.018,107.0751,106.9799,106.9894,10556.0
2021-07-08 15:35:00,112.38,112.42,112.32,112.34,10232.0,106.9894,107.0275,106.9323,106.9513,10232.0
2021-07-08 15:40:00,112.35,112.37,112.24,112.3,16185.0,106.9609,106.9799,106.8561,106.9133,16185.0
2021-07-08 15:45:00,112.3,112.33,112.16,112.17,16878.0,106.9133,106.9418,106.78,106.7895,16878.0
2021-07-08 15:50:00,112.1,112.3,112.08,112.21,28489.0,106.7228,106.9133,106.7038,106.8276,28489.0
2021-07-08 15:55:00,112.24,112.41,112.19,112.41,53579.0,106.8561,107.018,106.8085,107.018,53579.0
2021-07-09 09:30:00,112.84,113.04,112.47,113.01,9110.0,107.4274,107.6178,107.0751,107.5892,9110.0
2021-07-09 09:35:00,112.98,113.09,112.93,113.07,1090.0,107.5606,107.6654,107.513,107.6463,1090.0
2021-07-09 09:40:00,113.08,113.11,112.88,112.91,5418.0,107.6558,107.6844,107.4654,107.494,5418.0
2021-07-09 09:45:00,112.86,112.88,112.64,112.64,4944.0,107.4464,107.4654,107.2369,107.2369,4944.0
2021-07-09 09:50:00,112.74,112.81,112.71,112.8,2590.0,107.3321,107.3988,107.3036,107.3893,2590.0
2021-07-09 09:55:00,112.83,112.94,112.83,112.85,2146.0,107.4178,107.5226,107.4178,107.4369,2146.0
2021-07-09 10:00:00,112.88,113.01,112.87,112.92,2996.0,107.4654,107.5892,107.4559,107.5035,2996.0
2021-07-09 10:05:00,112.96,112.98,112.83,112.83,1002.0,107.5416,107.5606,107.4178,107.4178,1002.0
2021-07-09 10:10:00,112.81,112.87,112.76,112.85,2062.0,107.3988,107.4559,107.3512,107.4369,2062.0
2021-07-09 10:15:00,112.88,112.93,112.87,112.93,2708.0,107.4654,107.513,107.4559,107.513,2708.0
2021-07-09 10:20:00,112.94,113.01,112.88,112.96,9423.0,107.5226,107.5892,107.4654,107.5416,9423.0
2021-07-09 10:25:00,112.97,112.97,112.87,112.96,1600.0,107.5511,107.5511,107.4559,107.5416,1600.0
2021-07-09 10:30:00,112.96,112.98,112.73,112.73,2636.0,107.5416,107.5606,107.3226,107.3226,2636.0
2021-07-09 10:35:00,112.74,112.75,112.58,112.6,3413.0,107.3321,107.3417,107.1798,107.1989,3413.0
2021-07-09 10:40:00,112.5,112.55,112.42,112.44,1800.0,107.1037,107.1513,107.0275,107.0465,1800.0
2021-07-09 10:45:00,112.45,112.5,112.43,112.44,4017.0,107.0561,107.1037,107.037,107.0465,4017.0
2021-07-09 10:50:00,112.43,112.43,112.39,112.42,1321.0,107.037,107.037,106.9989,107.0275,1321.0
2021-07-09 10:55:00,112.42,112.42,112.15,112.15,3972.0,107.0275,107.0275,106.7704,106.7704,3972.0
2021-07-09 11:00:00,112.18,112.25,112.14,112.23,5471.0,106.799,106.8657,106.7609,106.8466,5471.0
2021-07-09 11:05:00,112.22,112.31,112.22,112.31,2401.0,106.8371,106.9228,106.8371,106.9228,2401.0
2021-07-09 11:10:00,112.28,112.33,112.23,112.33,2245.0,106.8942,106.9418,106.8466,106.9418,2245.0
2021-07-09 11:15:00,112.32,112.36,112.29,112.36,4023.0,106.9323,106.9704,106.9037,106.9704,4023.0
2021-07-09 11:20:00,112.35,112.42,112.35,112.42,3088.0,106.9609,107.0275,106.9609,107.0275,3088.0
2021-07-09 11:25:00,112.36,112.44,112.36,112.42,3395.0,106.9704,107.0465,106.9704,107.0275,3395.0
2021-07-09 11:30:00,112.46,112.55,112.45,112.55,2329.0,107.0656,107.1513,107.0561,107.1513,2329.0
2021-07-09 11:35:00,112.54,112.59,112.53,112.53,1767.0,107.1417,107.1893,107.1322,107.1322,1767.0
2021-07-09 11:40:00,112.56,112.61,112.56,112.6,1885.0,107.1608,107.2084,107.1608,107.1989,1885.0
2021-07-09 11:45:00,112.58,112.59,112.49,112.51,2518.0,107.1798,107.1893,107.0941,107.1132,2518.0
2021-07-09 11:50:00,112.49,112.57,112.49,112.53,3054.0,107.0941,107.1703,107.0941,107.1322,3054.0
2021-07-09 11:55:00,112.53,112.55,112.46,112.51,4728.0,107.1322,107.1513,107.0656,107.1132,4728.0
2021-07-09 12:00:00,112.48,112.51,112.48,112.48,2637.0,107.0846,107.1132,107.0846,107.0846,2637.0
2021-07-09 12:05:00,112.47,112.48,112.44,112.44,1957.0,107.0751,107.0846,107.0465,107.0465,1957.0
2021-07-09 12:10:00,112.45,112.45,112.42,112.44,2971.0,107.0561,107.0561,107.0275,107.0465,2971.0
2021-07-09 12:15:00,112.43,112.43,112.36,112.38,4473.0,107.037,107.037,106.9704,106.9894,4473.0
2021-07-09 12:20:00,112.36,112.43,112.34,112.35,6662.0,106.9704,107.037,106.9513,106.9609,6662.0
2021-07-09 12:25:00,112.32,112.32,112.24,112.24,2723.0,106.9323,106.9323,106.8561,106.8561,2723.0
2021-07-09 12:30:00,112.26,112.29,112.24,112.27,4239.0,106.8752,106.9037,106.8561,106.8847,4239.0
2021-07-09 12:35:00,112.28,112.34,112.28,112.34,2445.0,106.8942,106.9513,106.8942,106.9513,2445.0
2021-07-09 12:40:00,112.31,112.34,112.3,112.3,3820.0,106.9228,106.9513,106.9133,106.9133,3820.0
2021-07-09 12:45:00,112.3,112.31,112.22,112.23,5626.0,106.9133,106.9228,106.8371,106.8466,5626.0
2021-07-09 12:50:00,112.24,112.3,112.23,112.29,1734.0,106.8561,106.9133,106.8466,106.9037,1734.0
2021-07-09 12:55:00,112.27,112.27,112.22,112.23,2190.0,106.8847,106.8847,106.8371,106.8466,2190.0
2021-07-09 13:00:00,112.24,112.29,112.24,112.29,3913.0,106.8561,106.9037,106.8561,106.9037,3913.0
2021-07-09 13:05:00,112.3,112.3,112.19,112.19,1550.0,106.9133,106.9133,106.8085,106.8085,1550.0
2021-07-09 13:10:00,112.2,112.22,112.16,112.22,5230.0,106.818,106.8371,106.78,106.8371,5230.0
2021-07-09 13:15:00,112.2,112.29,112.2,112.28,1842.0,106.818,106.9037,106.818,106.8942,1842.0
2021-07-09 13:20:00,112.27,112.31,112.27,112.27,2174.0,106.8847,106.9228,106.8847,106.8847,2174.0
2021-07-09 13:25:00,112.28,112.32,112.27,112.3,2126.0,106.8942,106.9323,106.8847,106.9133,2126.0
2021-07-09 13:30:00,112.31,112.35,112.28,112.29,2545.0,106.9228,106.9609,106.8942,106.9037,2545.0
2021-07-09 13:35:00,112.28,112.35,112.28,112.34,2620.0,106.8942,106.9609,106.8942,106.9513,2620.0
2021-07-09 13:40:00,112.32,112.38,112.32,112.38,2500.0,106.9323,106.9894,106.9323,106.9894,2500.0
2021-07-09 13:45:00,112.38,112.43,112.37,112.42,3571.0,106.9894,107.037,106.9799,107.0275,3571.0
2021-07-09 13:50:00,112.43,112.46,112.43,112.46,2980.0,107.037,107.0656,107.037,107.0656,2980.0
2021-07-09 13:55:00,112.45,112.46,112.39,112.4,3930.0,107.0561,107.0656,106.9989,107.0085,3930.0
2021-07-09 14:00:00,112.41,112.41,112.35,112.38,2668.0,107.018,107.018,106.9609,106.9894,2668.0
2021-07-09 14:05:00,112.37,112.4,112.35,112.39,3874.0,106.9799,107.0085,106.9609,106.9989,3874.0
2021-07-09 14:10:00,112.39,112.42,112.37,112.41,4421.0,106.9989,107.0275,106.9799,107.018,4421.0
2021-07-09 14:15:00,112.42,112.5,112.42,112.5,5492.0,107.0275,107.1037,107.0275,107.1037,5492.0
2021-07-09 14:20:00,112.5,112.52,112.48,112.49,4231.0,107.1037,107.1227,107.0846,107.0941,4231.0
2021-07-09 14:25:00,112.48,112.48,112.42,112.44,3272.0,107.0846,107.0846,107.0275,107.0465,3272.0
2021-07-09 14:30:00,112.43,112.45,112.41,112.41,2909.0,107.037,107.0561,107.018,107.018,2909.0
2021-07-09 14:35:00,112.4,112.46,112.4,112.45,4516.0,107.0085,107.0656,107.0085,107.0561,4516.0
2021-07-09 14:40:00,112.43,112.48,112.41,112.47,2965.0,107.037,107.0846,107.018,107.0751,2965.0
2021-07-09 14:45:00,112.48,112.49,112.45,112.48,2856.0,107.0846,107.0941,107.0561,107.0846,2856.0
2021-07-09 14:50:00,112.48,112.54,112.48,112.49,4605.0,107.0846,107.1417,107.0846,107.0941,4605.0
2021-07-09 14:55:00,112.5,112.59,112.5,112.59,5344.0,107.1037,107.1893,107.1037,107.1893,5344.0
2021-07-09 15:00:00,112.58,112.62,112.58,112.62,3221.0,107.1798,107.2179,107.1798,107.2179,3221.0
2021-07-09 15:05:00,112.63,112.69,112.63,112.65,5289.0,107.2274,107.2845,107.2274,107.2465,5289.0
2021-07-09 15:10:00,112.64,112.69,112.64,112.68,3911.0,107.2369,107.2845,107.2369,107.275,3911.0
2021-07-09 15:15:00,112.68,112.73,112.68,112.73,5658.0,107.275,107.3226,107.275,107.3226,5658.0
2021-07-09 15:20:00,112.71,112.71,112.54,112.54,5887.0,107.3036,107.3036,107.1417,107.1417,5887.0
2021-07-09 15:25:00,112.53,112.63,112.53,112.63,4031.0,107.1322,107.2274,107.1322,107.2274,4031.0
2021-07-09 15:30:00,112.63,112.7,112.62,112.69,9949.0,107.2274,107.2941,107.2179,107.2845,9949.0
2021-07-09 15:35:00,112.7,112.73,112.67,112.7,7740.0,107.2941,107.3226,107.2655,107.2941,7740.0
2021-07-09 15:40:00,112.7,112.72,112.66,112.67,9900.0,107.2941,107.3131,107.256,107.2655,9900.0
2021-07-09 15:45:00,112.66,112.77,112.64,112.77,12284.0,107.256,107.3607,107.2369,107.3607,12284.0
2021-07-09 15:50:00,112.78,112.81,112.67,112.69,19022.0,107.3702,107.3988,107.2655,107.2845,19022.0
2021-07-09 15:55:00,112.68,112.69,112.56,112.67,45816.0,107.275,107.2845,107.1608,107.2655,45816.0
2021-07-12 09:30:00,112.71,112.71,112.29,112.54,39034.0,107.3036,107.3036,106.9037,107.1417,39034.0
2021-07-12 09:35:00,112.49,112.68,112.36,112.55,2938.0,107.0941,107.275,106.9704,107.1513,2938.0
2021-07-12 09:40:00,112.59,112.64,112.43,112.44,4656.0,107.1893,107.2369,107.037,107.0465,4656.0
2021-07-12 09:45:00,112.43,112.52,112.37,112.52,4092.0,107.037,107.1227,106.9799,107.1227,4092.0
2021-07-12 09:50:00,112.52,112.52,112.34,112.42,2830.0,107.1227,107.1227,106.9513,107.0275,2830.0
2021-07-12 09:55:00,112.39,112.46,112.38,112.43,3234.0,106.9989,107.0656,106.9894,107.037,3234.0
2021-07-12 10:00:00,112.44,112.59,112.42,112.58,5523.0,107.0465,107.1893,107.0275,107.1798,5523.0
2021-07-12 10:05:00,112.62,112.69,112.57,112.68,4059.0,107.2179,107.2845,107.1703,107.275,4059.0
2021-07-12 10:10:00,112.65,112.68,112.51,112.51,3448.0,107.2465,107.275,107.1132,107.1132,3448.0
2021-07-12 10:15:00,112.55,112.68,112.55,112.65,3475.0,107.1513,107.275,107.1513,107.2465,3475.0
2021-07-12 10:20:00,112.67,112.75,112.65,112.66,6322.0,107.2655,107.3417,107.2465,107.256,6322.0
2021-07-12 10:25:00,112.65,112.66,112.55,112.59,3833.0,107.2465,107.256,107.1513,107.1893,3833.0
2021-07-12 10:30:00,112.6,112.68,112.6,112.67,2887.0,107.1989,107.275,107.1989,107.2655,2887.0
2021-07-12 10:35:00,112.66,112.72,112.62,112.71,3137.0,107.256,107.3131,107.2179,107.3036,3137.0
2021-07-12 10:40:00,112.7,112.71,112.64,112.68,3904.0,107.2941,107.3036,107.2369,107.275,3904.0
2021-07-12 10:45:00,112.69,112.81,112.68,112.79,6839.0,107.2845,107.3988,107.275,107.3797,6839.0
2021-07-12 10:50:00,112.77,112.8,112.72,112.74,3309.0,107.3607,107.3893,107.3131,107.3321,3309.0
2021-07-12 10:55:00,112.75,112.77,112.71,112.71,4829.0,107.3417,107.3607,107.3036,107.3036,4829.0
2021-07-12 11:00:00,112.71,112.71,112.59,112.62,4324.0,107.3036,107.3036,107.1893,107.2179,4324.0
2021-07-12 11:05:00,112.62,112.63,112.58,112.61,2778.0,107.2179,107.2274,107.1798,107.2084,2778.0
2021-07-12 11:10:00,112.6,112.65,112.58,112.65,5373.0,107.1989,107.2465,107.1798,107.2465,5373.0
2021-07-12 11:15:00,112.64,112.75,112.63,112.69,2307.0,107.2369,107.3417,107.2274,107.2845,2307.0
2021-07-12 11:20:00,112.69,112.78,112.65,112.77,7535.0,107.2845,107.3702,107.2465,107.3607,7535.0
2021-07-12 11:25:00,112.77,112.77,112.68,112.71,6105.0,107.3607,107.3607,107.275,107.3036,6105.0
2021-07-12 11:30:00,112.7,112.7,112.55,112.57,2999.0,107.2941,107.2941,107.1513,107.1703,2999.0
2021-07-12 11:35:00,112.58,112.6,112.49,112.52,1671.0,107.1798,107.1989,107.0941,107.1227,1671.0
2021-07-12 11:40:00,112.53,112.53,112.46,112.5,4157.0,107.1322,107.1322,107.0656,107.1037,4157.0
2021-07-12 11:45:00,112.49,112.52,112.45,112.46,3150.0,107.0941,107.1227,107.0561,107.0656,3150.0
2021-07-12 11:50:00,112.44,112.45,112.42,112.44,4232.0,107.0465,107.0561,107.0275,107.0465,4232.0
2021-07-12 11:55:00,112.45,112.52,112.43,112.52,3905.0,107.0561,107.1227,107.037,107.1227,3905.0
2021-07-12 12:00:00,112.54,112.65,112.54,112.65,1391.0,107.1417,107.2465,107.1417,107.2465,1391.0
2021-07-12 12:05:00,112.66,112.66,112.57,112.59,2032.0,107.256,107.256,107.1703,107.1893,2032.0
2021-07-12 12:10:00,112.59,112.59,112.55,112.55,2364.0,107.1893,107.1893,107.1513,107.1513,2364.0
2021-07-12 12:15:00,112.56,112.63,112.53,112.54,3397.0,107.1608,107.2274,107.1322,107.1417,3397.0
2021-07-12 12:20:00,112.54,112.54,112.43,112.45,4216.0,107.1417,107.1417,107.037,107.0561,4216.0
2021-07-12 12:25:00,112.42,112.45,112.38,112.44,3492.0,107.0275,107.0561,106.9894,107.0465,3492.0
2021-07-12 12:30:00,112.47,112.47,112.45,112.45,1680.0,107.0751,107.0751,107.0561,107.0561,1680.0
2021-07-12 12:35:00,112.45,112.46,112.42,112.44,1970.0,107.0561,107.0656,107.0275,107.0465,1970.0
2021-07-12 12:40:00,112.44,112.45,112.37,112.37,2995.0,107.0465,107.0561,106.9799,106.9799,2995.0
2021-07-12 12:45:00,112.39,112.39,112.36,112.38,4016.0,106.9989,106.9989,106.9704,106.9894,4016.0
2021-07-12 12:50:00,112.37,112.37,112.31,112.32,1602.0,106.9799,106.9799,106.9228,106.9323,1602.0
2021-07-12 12:55:00,112.32,112.35,112.31,112.34,3726.0,106.9323,106.9609,106.9228,106.9513,3726.0
2021-07-12 13:00:00,112.34,112.35,112.3,112.31,1071.0,106.9513,106.9609,106.9133,106.9228,1071.0
2021-07-12 13:05:00,112.34,112.4,112.33,112.4,4246.0,106.9513,107.0085,106.9418,107.0085,4246.0
2021-07-12 13:10:00,112.4,112.41,112.4,112.4,1798.0,107.0085,107.018,107.0085,107.0085,1798.0
2021-07-12 13:15:00,112.42,112.42,112.35,112.36,4197.0,107.0275,107.0275,106.9609,106.9704,4197.0
2021-07-12 13:20:00,112.38,112.49,112.38,112.47,3657.0,106.9894,107.0941,106.9894,107.0751,3657.0
2021-07-12 13:25:00,112.46,112.56,112.45,112.56,2801.0,107.0656,107.1608,107.0561,107.1608,2801.0
2021-07-12 13:30:00,112.58,112.58,112.56,112.57,2031.0,107.1798,107.1798,107.1608,107.1703,2031.0
2021-07-12 13:35:00,112.58,112.58,112.53,112.57,3717.0,107.1798,107.1798,107.1322,107.1703,3717.0
2021-07-12 13:40:00,112.59,112.59,112.54,112.54,600.0,107.1893,107.1893,107.1417,107.1417,600.0
2021-07-12 13:45:00,112.52,112.52,112.49,112.52,3319.0,107.1227,107.1227,107.0941,107.1227,3319.0
2021-07-12 13:50:00,112.51,112.52,112.47,112.52,2005.0,107.1132,107.1227,107.0751,107.1227,2005.0
2021-07-12 13:55:00,112.51,112.53,112.49,112.52,1706.0,107.1132,107.1322,107.0941,107.1227,1706.0
2021-07-12 14:00:00,112.52,112.57,112.5,112.51,3207.0,107.1227,107.1703,107.1037,107.1132,3207.0
2021-07-12 14:05:00,112.51,112.53,112.47,112.47,3143.0,107.1132,107.1322,107.0751,107.0751,3143.0
2021-07-12 14:10:00,112.45,112.49,112.45,112.45,2828.0,107.0561,107.0941,107.0561,107.0561,2828.0
2021-07-12 14:15:00,112.46,112.53,112.46,112.5,2301.0,107.0656,107.1322,107.0656,107.1037,2301.0
2021-07-12 14:20:00,112.5,112.52,112.5,112.51,2843.0,107.1037,107.1227,107.1037,107.1132,2843.0
2021-07-12 14:25:00,112.52,112.6,112.52,112.55,3321.0,107.1227,107.1989,107.1227,107.1513,3321.0
2021-07-12 14:30:00,112.54,112.58,112.53,112.53,2829.0,107.1417,107.1798,107.1322,107.1322,2829.0
2021-07-12 14:35:00,112.53,112.55,112.53,112.55,5790.0,107.1322,107.1513,107.1322,107.1513,5790.0
2021-07-12 14:40:00,112.53,112.53,112.47,112.47,4847.0,107.1322,107.1322,107.0751,107.0751,4847.0
2021-07-12 14:45:00,112.47,112.48,112.41,112.42,5458.0,107.0751,107.0846,107.018,107.0275,5458.0
2021-07-12 14:50:00,112.41,112.43,112.39,112.39,1300.0,107.018,107.037,106.9989,106.9989,1300.0
2021-07-12 14:55:00,112.38,112.41,112.33,112.33,2132.0,106.9894,107.018,106.9418,106.9418,2132.0
2021-07-12 15:00:00,112.34,112.35,112.32,112.33,2227.0,106.9513,106.9609,106.9323,106.9418,2227.0
2021-07-12 15:05:00,112.34,112.34,112.32,112.34,3998.0,106.9513,106.9513,106.9323,106.9513,3998.0
2021-07-12 15:10:00,112.33,112.35,112.32,112.34,2902.0,106.9418,106.9609,106.9323,106.9513,2902.0
2021-07-12 15:15:00,112.34,112.43,112.33,112.42,3945.0,106.9513,107.037,106.9418,107.0275,3945.0
2021-07-12 15:20:00,112.43,112.46,112.41,112.46,4122.0,107.037,107.0656,107.018,107.0656,4122.0
2021-07-12 15:25:00,112.43,112.51,112.43,112.51,3487.0,107.037,107.1132,107.037,107.1132,3487.0
2021-07-12 15:30:00,112.52,112.53,112.48,112.49,4735.0,107.1227,107.1322,107.0846,107.0941,4735.0
2021-07-12 15:35:00,112.5,112.52,112.44,112.44,5932.0,107.1037,107.1227,107.0465,107.0465,5932.0
2021-07-12 15:40:00,112.44,112.53,112.43,112.52,8921.0,107.0465,107.1322,107.037,107.1227,8921.0
2021-07-12 15:45:00,112.52,112.65,112.52,112.64,14371.0,107.1227,107.2465,107.1227,107.2369,14371.0
2021-07-12 15:50:00,112.64,112.68,112.58,112.64,23648.0,107.2369,107.275,107.1798,107.2369,23648.0
2021-07-12 15:55:00,112.64,112.67,112.51,112.65,37847.0,107.2369,107.2655,107.1132,107.2465,37847.0
2021-07-13 09:30:00,114.71,114.9,113.5,113.57,78979.0,109.2077,109.3885,108.0557,108.1223,78979.0
2021-07-13 09:35:00,113.52,113.52,112.89,112.94,18025.0,108.0747,108.0747,107.475,107.5226,18025.0
2021-07-13 09:40:00,112.94,113.05,112.76,112.99,9716.0,107.5226,107.6273,107.3512,107.5702,9716.0
2021-07-13 09:45:00,112.86,112.87,112.49,112.72,9079.0,107.4464,107.4559,107.0941,107.3131,9079.0
2021-07-13 09:50:00,112.73,112.94,112.73,112.91,6220.0,107.3226,107.5226,107.3226,107.494,6220.0
2021-07-13 09:55:00,112.89,113.03,112.88,112.94,9538.0,107.475,107.6082,107.4654,107.5226,9538.0
2021-07-13 10:00:00,112.94,112.94,112.6,112.7,17151.0,107.5226,107.5226,107.1989,107.2941,17151.0
2021-07-13 10:05:00,112.71,112.85,112.71,112.78,10186.0,107.3036,107.4369,107.3036,107.3702,10186.0
2021-07-13 10:10:00,112.8,112.99,112.8,112.88,13173.0,107.3893,107.5702,107.3893,107.4654,13173.0
2021-07-13 10:15:00,112.87,112.94,112.85,112.9,8122.0,107.4559,107.5226,107.4369,107.4845,8122.0
2021-07-13 10:20:00,112.93,112.99,112.86,112.87,11380.0,107.513,107.5702,107.4464,107.4559,11380.0
2021-07-13 10:25:00,112.87,113.09,112.86,113.07,10427.0,107.4559,107.6654,107.4464,107.6463,10427.0
2021-07-13 10:30:00,113.09,113.15,113.06,113.11,9748.0,107.6654,107.7225,107.6368,107.6844,9748.0
2021-07-13 10:35:00,113.09,113.22,113.08,113.22,9921.0,107.6654,107.7891,107.6558,107.7891,9921.0
2021-07-13 10:40:00,113.2,113.21,113.07,113.08,8330.0,107.7701,107.7796,107.6463,107.6558,8330.0
2021-07-13 10:45:00,113.09,113.13,112.98,112.98,7835.0,107.6654,107.7034,107.5606,107.5606,7835.0
2021-07-13 10:50:00,112.97,113.04,112.95,112.95,12574.0,107.5511,107.6178,107.5321,107.5321,12574.0
2021-07-13 10:55:00,112.94,113.02,112.89,112.99,8912.0,107.5226,107.5987,107.475,107.5702,8912.0
2021-07-13 11:00:00,113.0,113.3,113.0,113.3,14651.0,107.5797,107.8653,107.5797,107.8653,14651.0
2021-07-13 11:05:00,113.34,113.51,113.3,113.5,11025.0,107.9034,108.0652,107.8653,108.0557,11025.0
2021-07-13 11:10:00,113.51,113.6,113.48,113.57,8089.0,108.0652,108.1509,108.0367,108.1223,8089.0
2021-07-13 11:15:00,113.58,113.65,113.54,113.6,6577.0,108.1319,108.1985,108.0938,108.1509,6577.0
2021-07-13 11:20:00,113.59,113.82,113.55,113.79,12992.0,108.1414,108.3603,108.1033,108.3318,12992.0
2021-07-13 11:25:00,113.79,113.82,113.66,113.67,13052.0,108.3318,108.3603,108.208,108.2175,13052.0
2021-07-13 11:30:00,113.66,113.66,113.57,113.62,13961.0,108.208,108.208,108.1223,108.1699,13961.0
2021-07-13 11:35:00,113.63,113.7,113.59,113.63,4747.0,108.1795,108.2461,108.1414,108.1795,4747.0
2021-07-13 11:40:00,113.61,113.66,113.57,113.61,10547.0,108.1604,108.208,108.1223,108.1604,10547.0
2021-07-13 11:45:00,113.63,113.76,113.61,113.76,4576.0,108.1795,108.3032,108.1604,108.3032,4576.0
2021-07-13 11:50:00,113.76,113.76,113.62,113.66,5130.0,108.3032,108.3032,108.1699,108.208,5130.0
2021-07-13 11:55:00,113.67,113.68,113.58,113.6,4885.0,108.2175,108.2271,108.1319,108.1509,4885.0
2021-07-13 12:00:00,113.6,113.65,113.59,113.63,9746.0,108.1509,108.1985,108.1414,108.1795,9746.0
2021-07-13 12:05:00,113.61,113.67,113.54,113.67,5929.0,108.1604,108.2175,108.0938,108.2175,5929.0
2021-07-13 12:10:00,113.65,113.69,113.62,113.63,24734.0,108.1985,108.2366,108.1699,108.1795,24734.0
2021-07-13 12:15:00,113.66,113.79,113.65,113.77,10058.0,108.208,108.3318,108.1985,108.3127,10058.0
2021-07-13 12:20:00,113.77,113.77,113.69,113.72,7651.0,108.3127,108.3127,108.2366,108.2651,7651.0
2021-07-13 12:25:00,113.7,113.75,113.65,113.75,6717.0,108.2461,108.2937,108.1985,108.2937,6717.0
2021-07-13 12:30:00,113.75,113.75,113.66,113.72,5478.0,108.2937,108.2937,108.208,108.2651,5478.0
2021-07-13 12:35:00,113.75,113.79,113.7,113.71,4288.0,108.2937,108.3318,108.2461,108.2556,4288.0
2021-07-13 12:40:00,113.68,113.73,113.61,113.61,5963.0,108.2271,108.2747,108.1604,108.1604,5963.0
2021-07-13 12:45:00,113.61,113.61,113.54,113.55,8103.0,108.1604,108.1604,108.0938,108.1033,8103.0
2021-07-13 12:50:00,113.54,113.54,113.42,113.48,9146.0,108.0938,108.0938,107.9795,108.0367,9146.0
2021-07-13 12:55:00,113.46,113.5,113.41,113.45,6602.0,108.0176,108.0557,107.97,108.0081,6602.0
2021-07-13 13:00:00,113.44,113.45,113.38,113.38,5933.0,107.9986,108.0081,107.9414,107.9414,5933.0
2021-07-13 13:05:00,113.37,113.46,113.37,113.42,1835.0,107.9319,108.0176,107.9319,107.9795,1835.0
2021-07-13 13:10:00,113.39,113.39,113.32,113.32,1200.0,107.951,107.951,107.8843,107.8843,1200.0
2021-07-13 13:15:00,113.32,113.32,113.25,113.25,3644.0,107.8843,107.8843,107.8177,107.8177,3644.0
2021-07-13 13:20:00,113.24,113.39,113.24,113.34,5526.0,107.8082,107.951,107.8082,107.9034,5526.0
2021-07-13 13:25:00,113.31,113.32,113.23,113.29,3949.0,107.8748,107.8843,107.7986,107.8558,3949.0
2021-07-13 13:30:00,113.35,113.39,113.32,113.33,3690.0,107.9129,107.951,107.8843,107.8938,3690.0
2021-07-13 13:35:00,113.33,113.36,113.25,113.3,3159.0,107.8938,107.9224,107.8177,107.8653,3159.0
2021-07-13 13:40:00,113.33,113.33,113.28,113.32,2019.0,107.8938,107.8938,107.8462,107.8843,2019.0
2021-07-13 13:45:00,113.33,113.38,113.32,113.36,1611.0,107.8938,107.9414,107.8843,107.9224,1611.0
2021-07-13 13:50:00,113.35,113.38,113.32,113.38,3529.0,107.9129,107.9414,107.8843,107.9414,3529.0
2021-07-13 13:55:00,113.37,113.44,113.35,113.44,3789.0,107.9319,107.9986,107.9129,107.9986,3789.0
2021-07-13 14:00:00,113.43,113.43,113.31,113.37,9823.0,107.989,107.989,107.8748,107.9319,9823.0
2021-07-13 14:05:00,113.39,113.41,113.27,113.27,4837.0,107.951,107.97,107.8367,107.8367,4837.0
2021-07-13 14:10:00,113.26,113.29,113.24,113.28,2653.0,107.8272,107.8558,107.8082,107.8462,2653.0
2021-07-13 14:15:00,113.24,113.28,113.23,113.27,4033.0,107.8082,107.8462,107.7986,107.8367,4033.0
2021-07-13 14:20:00,113.26,113.26,113.11,113.13,2104.0,107.8272,107.8272,107.6844,107.7034,2104.0
2021-07-13 14:25:00,113.11,113.12,113.02,113.11,7259.0,107.6844,107.6939,107.5987,107.6844,7259.0
2021-07-13 14:30:00,113.07,113.11,113.06,113.09,4238.0,107.6463,107.6844,107.6368,107.6654,4238.0
2021-07-13 14:35:00,113.11,113.12,113.06,113.08,5269.0,107.6844,107.6939,107.6368,107.6558,5269.0
2021-07-13 14:40:00,113.07,113.2,113.04,113.05,15136.0,107.6463,107.7701,107.6178,107.6273,15136.0
2021-07-13 14:45:00,113.06,113.06,112.99,112.99,3030.0,107.6368,107.6368,107.5702,107.5702,3030.0
2021-07-13 14:50:00,113.02,113.05,113.01,113.01,1521.0,107.5987,107.6273,107.5892,107.5892,1521.0
2021-07-13 14:55:00,112.97,112.98,112.95,112.97,3160.0,107.5511,107.5606,107.5321,107.5511,3160.0
2021-07-13 15:00:00,112.94,112.94,112.86,112.89,2200.0,107.5226,107.5226,107.4464,107.475,2200.0
2021-07-13 15:05:00,112.89,112.89,112.73,112.73,5594.0,107.475,107.475,107.3226,107.3226,5594.0
2021-07-13 15:10:00,112.72,112.74,112.6,112.63,4721.0,107.3131,107.3321,107.1989,107.2274,4721.0
2021-07-13 15:15:00,112.66,112.71,112.62,112.69,2813.0,107.256,107.3036,107.2179,107.2845,2813.0
2021-07-13 15:20:00,112.68,112.7,112.61,112.61,5405.0,107.275,107.2941,107.2084,107.2084,5405.0
2021-07-13 15:25:00,112.62,112.71,112.62,112.68,4445.0,107.2179,107.3036,107.2179,107.275,4445.0
2021-07-13 15:30:00,112.7,112.76,112.64,112.76,7464.0,107.2941,107.3512,107.2369,107.3512,7464.0
2021-07-13 15:35:00,112.74,112.82,112.69,112.8,5181.0,107.3321,107.4083,107.2845,107.3893,5181.0
2021-07-13 15:40:00,112.81,112.95,112.8,112.95,8958.0,107.3988,107.5321,107.3893,107.5321,8958.0
2021-07-13 15:45:00,112.97,112.97,112.78,112.8,13236.0,107.5511,107.5511,107.3702,107.3893,13236.0
2021-07-13 15:50:00,112.78,112.78,112.66,112.72,20616.0,107.3702,107.3702,107.256,107.3131,20616.0
2021-07-13 15:55:00,112.73,112.73,112.55,112.62,61188.0,107.3226,107.3226,107.1513,107.2179,61188.0
2021-07-14 09:30:00,112.65,112.99,112.58,112.87,22856.0,107.2465,107.5702,107.1798,107.4559,22856.0
2021-07-14 09:35:00,112.85,112.89,112.77,112.83,2668.0,107.4369,107.475,107.3607,107.4178,2668.0
2021-07-14 09:40:00,112.86,112.98,112.84,112.91,4772.0,107.4464,107.5606,107.4274,107.494,4772.0
2021-07-14 09:45:00,112.85,113.19,112.85,113.19,3059.0,107.4369,107.7606,107.4369,107.7606,3059.0
2021-07-14 09:50:00,113.26,113.26,113.11,113.15,6682.0,107.8272,107.8272,107.6844,107.7225,6682.0
2021-07-14 09:55:00,113.19,113.19,113.03,113.05,4066.0,107.7606,107.7606,107.6082,107.6273,4066.0
2021-07-14 10:00:00,113.03,113.11,112.91,112.94,5208.0,107.6082,107.6844,107.494,107.5226,5208.0
2021-07-14 10:05:00,112.92,112.95,112.75,112.75,2166.0,107.5035,107.5321,107.3417,107.3417,2166.0
2021-07-14 10:10:00,112.75,112.88,112.72,112.77,5107.0,107.3417,107.4654,107.3131,107.3607,5107.0
2021-07-14 10:15:00,112.81,113.03,112.81,113.01,1900.0,107.3988,107.6082,107.3988,107.5892,1900.0
2021-07-14 10:20:00,113.04,113.14,113.04,113.14,5248.0,107.6178,107.713,107.6178,107.713,5248.0
2021-07-14 10:25:00,113.12,113.18,113.02,113.03,6137.0,107.6939,107.751,107.5987,107.6082,6137.0
2021-07-14 10:30:00,113.04,113.39,113.03,113.37,5039.0,107.6178,107.951,107.6082,107.9319,5039.0
2021-07-14 10:35:00,113.36,113.43,113.3,113.34,6068.0,107.9224,107.989,107.8653,107.9034,6068.0
2021-07-14 10:40:00,113.34,113.4,113.29,113.37,3698.0,107.9034,107.9605,107.8558,107.9319,3698.0
2021-07-14 10:45:00,113.4,113.4,113.33,113.36,4161.0,107.9605,107.9605,107.8938,107.9224,4161.0
2021-07-14 10:50:00,113.36,113.39,113.29,113.29,3604.0,107.9224,107.951,107.8558,107.8558,3604.0
2021-07-14 10:55:00,113.29,113.43,113.29,113.35,8762.0,107.8558,107.989,107.8558,107.9129,8762.0
2021-07-14 11:00:00,113.36,113.36,113.18,113.23,2400.0,107.9224,107.9224,107.751,107.7986,2400.0
2021-07-14 11:05:00,113.19,113.24,113.19,113.24,3682.0,107.7606,107.8082,107.7606,107.8082,3682.0
2021-07-14 11:10:00,113.23,113.36,113.23,113.36,2582.0,107.7986,107.9224,107.7986,107.9224,2582.0
2021-07-14 11:15:00,113.33,113.47,113.29,113.43,3315.0,107.8938,108.0271,107.8558,107.989,3315.0
2021-07-14 11:20:00,113.48,113.6,113.48,113.53,3292.0,108.0367,108.1509,108.0367,108.0843,3292.0
2021-07-14 11:25:00,113.53,113.62,113.52,113.56,2567.0,108.0843,108.1699,108.0747,108.1128,2567.0
2021-07-14 11:30:00,113.53,113.64,113.52,113.53,3850.0,108.0843,108.189,108.0747,108.0843,3850.0
2021-07-14 11:35:00,113.57,113.77,113.57,113.67,6665.0,108.1223,108.3127,108.1223,108.2175,6665.0
2021-07-14 11:40:00,113.66,113.68,113.58,113.61,2100.0,108.208,108.2271,108.1319,108.1604,2100.0
2021-07-14 11:45:00,113.63,113.63,113.52,113.53,1911.0,108.1795,108.1795,108.0747,108.0843,1911.0
2021-07-14 11:50:00,113.52,113.58,113.5,113.57,2370.0,108.0747,108.1319,108.0557,108.1223,2370.0
2021-07-14 11:55:00,113.59,113.59,113.49,113.53,2217.0,108.1414,108.1414,108.0462,108.0843,2217.0
2021-07-14 12:00:00,113.57,113.7,113.57,113.68,2754.0,108.1223,108.2461,108.1223,108.2271,2754.0
2021-07-14 12:05:00,113.69,113.72,113.68,113.68,3430.0,108.2366,108.2651,108.2271,108.2271,3430.0
2021-07-14 12:10:00,113.69,113.7,113.65,113.68,2220.0,108.2366,108.2461,108.1985,108.2271,2220.0
2021-07-14 12:15:00,113.67,113.72,113.67,113.69,4044.0,108.2175,108.2651,108.2175,108.2366,4044.0
2021-07-14 12:20:00,113.69,113.72,113.69,113.72,1748.0,108.2366,108.2651,108.2366,108.2651,1748.0
2021-07-14 12:25:00,113.74,113.75,113.7,113.74,1664.0,108.2842,108.2937,108.2461,108.2842,1664.0
2021-07-14 12:30:00,113.76,113.79,113.7,113.7,6693.0,108.3032,108.3318,108.2461,108.2461,6693.0
2021-07-14 12:35:00,113.71,113.75,113.65,113.72,5054.0,108.2556,108.2937,108.1985,108.2651,5054.0
2021-07-14 12:40:00,113.72,113.78,113.69,113.73,6399.0,108.2651,108.3223,108.2366,108.2747,6399.0
2021-07-14 12:45:00,113.74,113.74,113.65,113.67,3205.0,108.2842,108.2842,108.1985,108.2175,3205.0
2021-07-14 12:50:00,113.65,113.65,113.52,113.52,3200.0,108.1985,108.1985,108.0747,108.0747,3200.0
2021-07-14 12:55:00,113.52,113.53,113.46,113.47,2601.0,108.0747,108.0843,108.0176,108.0271,2601.0
2021-07-14 13:00:00,113.46,113.46,113.38,113.43,3495.0,108.0176,108.0176,107.9414,107.989,3495.0
2021-07-14 13:05:00,113.39,113.39,113.31,113.36,2486.0,107.951,107.951,107.8748,107.9224,2486.0
2021-07-14 13:10:00,113.38,113.45,113.36,113.42,3255.0,107.9414,108.0081,107.9224,107.9795,3255.0
2021-07-14 13:15:00,113.4,113.42,113.36,113.42,1923.0,107.9605,107.9795,107.9224,107.9795,1923.0
2021-07-14 13:20:00,113.4,113.51,113.38,113.51,2038.0,107.9605,108.0652,107.9414,108.0652,2038.0
2021-07-14 13:25:00,113.55,113.61,113.55,113.57,1880.0,108.1033,108.1604,108.1033,108.1223,1880.0
2021-07-14 13:30:00,113.58,113.68,113.58,113.68,1985.0,108.1319,108.2271,108.1319,108.2271,1985.0
2021-07-14 13:35:00,113.68,113.79,113.68,113.79,2980.0,108.2271,108.3318,108.2271,108.3318,2980.0
2021-07-14 13:40:00,113.81,113.84,113.78,113.83,2647.0,108.3508,108.3794,108.3223,108.3699,2647.0
2021-07-14 13:45:00,113.83,113.83,113.73,113.73,2987.0,108.3699,108.3699,108.2747,108.2747,2987.0
2021-07-14 13:50:00,113.76,113.82,113.72,113.81,2376.0,108.3032,108.3603,108.2651,108.3508,2376.0
2021-07-14 13:55:00,113.79,113.83,113.78,113.83,2687.0,108.3318,108.3699,108.3223,108.3699,2687.0
2021-07-14 14:00:00,113.86,113.86,113.75,113.75,3087.0,108.3984,108.3984,108.2937,108.2937,3087.0
2021-07-14 14:05:00,113.74,113.75,113.71,113.75,3137.0,108.2842,108.2937,108.2556,108.2937,3137.0
2021-07-14 14:10:00,113.75,113.75,113.71,113.73,2360.0,108.2937,108.2937,108.2556,108.2747,2360.0
2021-07-14 14:15:00,113.74,113.79,113.74,113.79,1558.0,108.2842,108.3318,108.2842,108.3318,1558.0
2021-07-14 14:20:00,113.8,113.82,113.75,113.76,3942.0,108.3413,108.3603,108.2937,108.3032,3942.0
2021-07-14 14:25:00,113.77,113.8,113.76,113.8,2374.0,108.3127,108.3413,108.3032,108.3413,2374.0
2021-07-14 14:30:00,113.81,113.85,113.77,113.77,4272.0,108.3508,108.3889,108.3127,108.3127,4272.0
2021-07-14 14:35:00,113.79,113.8,113.72,113.75,3843.0,108.3318,108.3413,108.2651,108.2937,3843.0
2021-07-14 14:40:00,113.77,113.78,113.72,113.78,3143.0,108.3127,108.3223,108.2651,108.3223,3143.0
2021-07-14 14:45:00,113.78,113.79,113.68,113.68,3698.0,108.3223,108.3318,108.2271,108.2271,3698.0
2021-07-14 14:50:00,113.7,113.72,113.66,113.69,3870.0,108.2461,108.2651,108.208,108.2366,3870.0
2021-07-14 14:55:00,113.68,113.75,113.68,113.75,2647.0,108.2271,108.2937,108.2271,108.2937,2647.0
2021-07-14 15:00:00,113.78,113.78,113.71,113.72,3896.0,108.3223,108.3223,108.2556,108.2651,3896.0
2021-07-14 15:05:00,113.71,113.76,113.71,113.76,2851.0,108.2556,108.3032,108.2556,108.3032,2851.0
2021-07-14 15:10:00,113.75,113.75,113.66,113.71,3484.0,108.2937,108.2937,108.208,108.2556,3484.0
2021-07-14 15:15:00,113.71,113.75,113.69,113.7,3793.0,108.2556,108.2937,108.2366,108.2461,3793.0
2021-07-14 15:20:00,113.69,113.75,113.68,113.75,4768.0,108.2366,108.2937,108.2271,108.2937,4768.0
2021-07-14 15:25:00,113.75,113.75,113.68,113.69,4079.0,108.2937,108.2937,108.2271,108.2366,4079.0
2021-07-14 15:30:00,113.69,113.79,113.65,113.79,4629.0,108.2366,108.3318,108.1985,108.3318,4629.0
2021-07-14 15:35:00,113.79,113.85,113.76,113.76,6137.0,108.3318,108.3889,108.3032,108.3032,6137.0
2021-07-14 15:40:00,113.75,113.78,113.7,113.73,8556.0,108.2937,108.3223,108.2461,108.2747,8556.0
2021-07-14 15:45:00,113.72,113.8,113.72,113.79,10436.0,108.2651,108.3413,108.2651,108.3318,10436.0
2021-07-14 15:50:00,113.77,113.78,113.65,113.7,26733.0,108.3127,108.3223,108.1985,108.2461,26733.0
2021-07-14 15:55:00,113.69,113.89,113.64,113.88,110820.0,108.2366,108.427,108.189,108.4175,110820.0
2021-07-15 09:30:00,113.38,113.87,113.27,113.87,26046.0,107.9414,108.4079,107.8367,108.4079,26046.0
2021-07-15 09:35:00,113.85,114.1,113.85,114.04,7799.0,108.3889,108.6269,108.3889,108.5698,7799.0
2021-07-15 09:40:00,113.99,114.05,113.86,113.86,8875.0,108.5222,108.5793,108.3984,108.3984,8875.0
2021-07-15 09:45:00,113.88,114.0,113.85,113.95,9078.0,108.4175,108.5317,108.3889,108.4841,9078.0
2021-07-15 09:50:00,114.01,114.05,113.83,113.89,2327.0,108.5412,108.5793,108.3699,108.427,2327.0
2021-07-15 09:55:00,113.86,113.88,113.67,113.83,6463.0,108.3984,108.4175,108.2175,108.3699,6463.0
2021-07-15 10:00:00,113.87,113.96,113.84,113.92,4825.0,108.4079,108.4936,108.3794,108.4555,4825.0
2021-07-15 10:05:00,113.96,114.02,113.89,113.97,5362.0,108.4936,108.5507,108.427,108.5031,5362.0
2021-07-15 10:10:00,113.96,114.1,113.96,114.07,5567.0,108.4936,108.6269,108.4936,108.5984,5567.0
2021-07-15 10:15:00,114.05,114.21,113.99,114.18,5529.0,108.5793,108.7316,108.5222,108.7031,5529.0
2021-07-15 10:20:00,114.17,114.23,114.11,114.2,2229.0,108.6936,108.7507,108.6364,108.7221,2229.0
2021-07-15 10:25:00,114.24,114.37,114.22,114.34,7266.0,108.7602,108.884,108.7412,108.8554,7266.0
2021-07-15 10:30:00,114.36,114.48,114.34,114.48,6633.0,108.8744,108.9887,108.8554,108.9887,6633.0
2021-07-15 10:35:00,114.49,114.66,114.49,114.66,4577.0,108.9982,109.16,108.9982,109.16,4577.0
2021-07-15 10:40:00,114.66,114.7,114.62,114.65,7487.0,109.16,109.1981,109.122,109.1505,7487.0
2021-07-15 10:45:00,114.59,114.81,114.52,114.69,8782.0,109.0934,109.3029,109.0268,109.1886,8782.0
2021-07-15 10:50:00,114.69,114.74,114.65,114.69,6388.0,109.1886,109.2362,109.1505,109.1886,6388.0
2021-07-15 10:55:00,114.71,114.71,114.62,114.67,6076.0,109.2077,109.2077,109.122,109.1696,6076.0
2021-07-15 11:00:00,114.65,114.66,114.58,114.58,5983.0,109.1505,109.16,109.0839,109.0839,5983.0
2021-07-15 11:05:00,114.59,114.6,114.49,114.52,4354.0,109.0934,109.1029,108.9982,109.0268,4354.0
2021-07-15 11:10:00,114.53,114.53,114.3,114.34,3203.0,109.0363,109.0363,108.8173,108.8554,3203.0
2021-07-15 11:15:00,114.33,114.39,114.3,114.3,4312.0,108.8459,108.903,108.8173,108.8173,4312.0
2021-07-15 11:20:00,114.31,114.32,114.2,114.21,5787.0,108.8268,108.8364,108.7221,108.7316,5787.0
2021-07-15 11:25:00,114.21,114.21,114.12,114.19,12970.0,108.7316,108.7316,108.646,108.7126,12970.0
2021-07-15 11:30:00,114.2,114.24,114.11,114.11,7678.0,108.7221,108.7602,108.6364,108.6364,7678.0
2021-07-15 11:35:00,114.13,114.25,114.13,114.23,8985.0,108.6555,108.7697,108.6555,108.7507,8985.0
2021-07-15 11:40:00,114.22,114.36,114.19,114.31,11511.0,108.7412,108.8744,108.7126,108.8268,11511.0
2021-07-15 11:45:00,114.3,114.42,114.28,114.42,1902.0,108.8173,108.9316,108.7983,108.9316,1902.0
2021-07-15 11:50:00,114.45,114.53,114.43,114.53,1957.0,108.9601,109.0363,108.9411,109.0363,1957.0
2021-07-15 11:55:00,114.52,114.53,114.41,114.46,1621.0,109.0268,109.0363,108.922,108.9696,1621.0
2021-07-15 12:00:00,114.46,114.57,114.46,114.48,4404.0,108.9696,109.0744,108.9696,108.9887,4404.0
2021-07-15 12:05:00,114.5,114.5,114.36,114.42,4123.0,109.0077,109.0077,108.8744,108.9316,4123.0
2021-07-15 12:10:00,114.41,114.53,114.41,114.51,5473.0,108.922,109.0363,108.922,109.0172,5473.0
2021-07-15 12:15:00,114.5,114.52,114.39,114.39,4630.0,109.0077,109.0268,108.903,108.903,4630.0
2021-07-15 12:20:00,114.35,114.36,114.3,114.32,3075.0,108.8649,108.8744,108.8173,108.8364,3075.0
2021-07-15 12:25:00,114.32,114.34,114.28,114.34,1357.0,108.8364,108.8554,108.7983,108.8554,1357.0
2021-07-15 12:30:00,114.34,114.42,114.34,114.4,1488.0,108.8554,108.9316,108.8554,108.9125,1488.0
2021-07-15 12:35:00,114.41,114.43,114.35,114.38,2929.0,108.922,108.9411,108.8649,108.8935,2929.0
2021-07-15 12:40:00,114.4,114.42,114.36,114.42,3000.0,108.9125,108.9316,108.8744,108.9316,3000.0
2021-07-15 12:45:00,114.43,114.49,114.43,114.46,2209.0,108.9411,108.9982,108.9411,108.9696,2209.0
2021-07-15 12:50:00,114.46,114.5,114.44,114.49,2961.0,108.9696,109.0077,108.9506,108.9982,2961.0
2021-07-15 12:55:00,114.48,114.51,114.46,114.51,2109.0,108.9887,109.0172,108.9696,109.0172,2109.0
2021-07-15 13:00:00,114.5,114.61,114.49,114.61,3899.0,109.0077,109.1124,108.9982,109.1124,3899.0
2021-07-15 13:05:00,114.61,114.68,114.59,114.67,4433.0,109.1124,109.1791,109.0934,109.1696,4433.0
2021-07-15 13:10:00,114.67,114.68,114.56,114.59,2658.0,109.1696,109.1791,109.0648,109.0934,2658.0
2021-07-15 13:15:00,114.53,114.55,114.4,114.44,3900.0,109.0363,109.0553,108.9125,108.9506,3900.0
2021-07-15 13:20:00,114.43,114.46,114.42,114.42,3824.0,108.9411,108.9696,108.9316,108.9316,3824.0
2021-07-15 13:25:00,114.43,114.49,114.43,114.47,2363.0,108.9411,108.9982,108.9411,108.9792,2363.0
2021-07-15 13:30:00,114.49,114.5,114.37,114.4,4906.0,108.9982,109.0077,108.884,108.9125,4906.0
2021-07-15 13:35:00,114.41,114.55,114.4,114.49,4577.0,108.922,109.0553,108.9125,108.9982,4577.0
2021-07-15 13:40:00,114.47,114.51,114.46,114.47,3156.0,108.9792,109.0172,108.9696,108.9792,3156.0
2021-07-15 13:45:00,114.46,114.5,114.38,114.48,4100.0,108.9696,109.0077,108.8935,108.9887,4100.0
2021-07-15 13:50:00,114.49,114.53,114.49,114.51,3201.0,108.9982,109.0363,108.9982,109.0172,3201.0
2021-07-15 13:55:00,114.5,114.52,114.44,114.47,3085.0,109.0077,109.0268,108.9506,108.9792,3085.0
2021-07-15 14:00:00,114.45,114.45,114.37,114.39,7971.0,108.9601,108.9601,108.884,108.903,7971.0
2021-07-15 14:05:00,114.38,114.51,114.37,114.5,4019.0,108.8935,109.0172,108.884,109.0077,4019.0
2021-07-15 14:10:00,114.49,114.54,114.46,114.54,4971.0,108.9982,109.0458,108.9696,109.0458,4971.0
2021-07-15 14:15:00,114.55,114.6,114.54,114.6,5872.0,109.0553,109.1029,109.0458,109.1029,5872.0
2021-07-15 14:20:00,114.6,114.69,114.6,114.69,3626.0,109.1029,109.1886,109.1029,109.1886,3626.0
2021-07-15 14:25:00,114.69,114.75,114.67,114.72,5652.0,109.1886,109.2457,109.1696,109.2172,5652.0
2021-07-15 14:30:00,114.7,114.7,114.61,114.62,10011.0,109.1981,109.1981,109.1124,109.122,10011.0
2021-07-15 14:35:00,114.62,114.62,114.5,114.5,5560.0,109.122,109.122,109.0077,109.0077,5560.0
2021-07-15 14:40:00,114.52,114.54,114.49,114.53,4823.0,109.0268,109.0458,108.9982,109.0363,4823.0
2021-07-15 14:45:00,114.52,114.52,114.41,114.5,4214.0,109.0268,109.0268,108.922,109.0077,4214.0
2021-07-15 14:50:00,114.5,114.5,114.44,114.46,1700.0,109.0077,109.0077,108.9506,108.9696,1700.0
2021-07-15 14:55:00,114.47,114.51,114.42,114.51,4334.0,108.9792,109.0172,108.9316,109.0172,4334.0
2021-07-15 15:00:00,114.52,114.55,114.49,114.54,3757.0,109.0268,109.0553,108.9982,109.0458,3757.0
2021-07-15 15:05:00,114.53,114.58,114.52,114.57,3450.0,109.0363,109.0839,109.0268,109.0744,3450.0
2021-07-15 15:10:00,114.58,114.58,114.52,114.54,2424.0,109.0839,109.0839,109.0268,109.0458,2424.0
2021-07-15 15:15:00,114.55,114.62,114.55,114.58,4514.0,109.0553,109.122,109.0553,109.0839,4514.0
2021-07-15 15:20:00,114.58,114.59,114.54,114.56,2299.0,109.0839,109.0934,109.0458,109.0648,2299.0
2021-07-15 15:25:00,114.57,114.58,114.53,114.56,2300.0,109.0744,109.0839,109.0363,109.0648,2300.0
2021-07-15 15:30:00,114.56,114.56,114.49,114.56,8114.0,109.0648,109.0648,108.9982,109.0648,8114.0
2021-07-15 15:35:00,114.57,114.7,114.57,114.7,17174.0,109.0744,109.1981,109.0744,109.1981,17174.0
2021-07-15 15:40:00,114.7,114.71,114.61,114.64,12559.0,109.1981,109.2077,109.1124,109.141,12559.0
2021-07-15 15:45:00,114.64,114.7,114.63,114.65,9388.0,109.141,109.1981,109.1315,109.1505,9388.0
2021-07-15 15:50:00,114.66,114.75,114.61,114.63,20668.0,109.16,109.2457,109.1124,109.1315,20668.0
2021-07-15 15:55:00,114.62,114.65,114.52,114.52,52719.0,109.122,109.1505,109.0268,109.0268,52719.0
2021-07-16 09:30:00,114.94,115.3,114.63,114.96,44544.0,109.4266,109.7694,109.1315,109.4457,44544.0
2021-07-16 09:35:00,114.98,115.25,114.92,115.25,16016.0,109.4647,109.7217,109.4076,109.7217,16016.0
2021-07-16 09:40:00,115.21,115.28,115.15,115.28,13943.0,109.6837,109.7503,109.6265,109.7503,13943.0
2021-07-16 09:45:00,115.35,115.36,115.27,115.27,1712.0,109.817,109.8265,109.7408,109.7408,1712.0
2021-07-16 09:50:00,115.29,115.29,115.2,115.25,12171.0,109.7598,109.7598,109.6741,109.7217,12171.0
2021-07-16 09:55:00,115.25,115.41,115.2,115.38,9702.0,109.7217,109.8741,109.6741,109.8455,9702.0
2021-07-16 10:00:00,115.34,115.49,115.27,115.43,7814.0,109.8074,109.9502,109.7408,109.8931,7814.0
2021-07-16 10:05:00,115.54,115.63,115.47,115.57,2215.0,109.9978,110.0835,109.9312,110.0264,2215.0
2021-07-16 10:10:00,115.59,115.59,115.47,115.52,8795.0,110.0454,110.0454,109.9312,109.9788,8795.0
2021-07-16 10:15:00,115.52,115.64,115.46,115.61,7098.0,109.9788,110.093,109.9217,110.0645,7098.0
2021-07-16 10:20:00,115.63,115.63,115.48,115.5,9219.0,110.0835,110.0835,109.9407,109.9598,9219.0
2021-07-16 10:25:00,115.5,115.5,115.22,115.32,13807.0,109.9598,109.9598,109.6932,109.7884,13807.0
2021-07-16 10:30:00,115.31,115.45,115.3,115.3,9253.0,109.7789,109.9122,109.7694,109.7694,9253.0
2021-07-16 10:35:00,115.28,115.35,115.26,115.31,6511.0,109.7503,109.817,109.7313,109.7789,6511.0
2021-07-16 10:40:00,115.32,115.35,115.28,115.32,5544.0,109.7884,109.817,109.7503,109.7884,5544.0
2021-07-16 10:45:00,115.33,115.47,115.31,115.47,13959.0,109.7979,109.9312,109.7789,109.9312,13959.0
2021-07-16 10:50:00,115.54,115.59,115.54,115.58,1450.0,109.9978,110.0454,109.9978,110.0359,1450.0
2021-07-16 10:55:00,115.57,115.64,115.52,115.6,7248.0,110.0264,110.093,109.9788,110.055,7248.0
2021-07-16 11:00:00,115.6,115.69,115.6,115.63,3412.0,110.055,110.1406,110.055,110.0835,3412.0
2021-07-16 11:05:00,115.6,115.6,115.53,115.59,3051.0,110.055,110.055,109.9883,110.0454,3051.0
2021-07-16 11:10:00,115.56,115.58,115.49,115.51,4072.0,110.0169,110.0359,109.9502,109.9693,4072.0
2021-07-16 11:15:00,115.52,115.55,115.44,115.53,8384.0,109.9788,110.0074,109.9026,109.9883,8384.0
2021-07-16 11:20:00,115.55,115.64,115.49,115.5,7261.0,110.0074,110.093,109.9502,109.9598,7261.0
2021-07-16 11:25:00,115.48,115.56,115.48,115.5,3058.0,109.9407,110.0169,109.9407,109.9598,3058.0
2021-07-16 11:30:00,115.52,115.62,115.5,115.59,4290.0,109.9788,110.074,109.9598,110.0454,4290.0
2021-07-16 11:35:00,115.59,115.68,115.56,115.65,3848.0,110.0454,110.1311,110.0169,110.1026,3848.0
2021-07-16 11:40:00,115.64,115.66,115.6,115.6,3257.0,110.093,110.1121,110.055,110.055,3257.0
2021-07-16 11:45:00,115.59,115.67,115.57,115.66,3019.0,110.0454,110.1216,110.0264,110.1121,3019.0
2021-07-16 11:50:00,115.67,115.73,115.63,115.67,8025.0,110.1216,110.1787,110.0835,110.1216,8025.0
2021-07-16 11:55:00,115.66,115.85,115.63,115.85,27073.0,110.1121,110.293,110.0835,110.293,27073.0
2021-07-16 12:00:00,115.85,116.05,115.82,116.05,11183.0,110.293,110.4834,110.2644,110.4834,11183.0
2021-07-16 12:05:00,116.05,116.06,115.95,115.96,12612.0,110.4834,110.4929,110.3882,110.3977,12612.0
2021-07-16 12:10:00,115.96,116.04,115.95,116.03,6526.0,110.3977,110.4739,110.3882,110.4643,6526.0
2021-07-16 12:15:00,116.03,116.1,116.01,116.05,8206.0,110.4643,110.531,110.4453,110.4834,8206.0
2021-07-16 12:20:00,116.06,116.21,116.06,116.15,7935.0,110.4929,110.6357,110.4929,110.5786,7935.0
2021-07-16 12:25:00,116.13,116.17,116.12,116.14,4346.0,110.5595,110.5976,110.55,110.5691,4346.0
2021-07-16 12:30:00,116.09,116.13,116.03,116.1,3665.0,110.5215,110.5595,110.4643,110.531,3665.0
2021-07-16 12:35:00,116.09,116.15,116.07,116.07,5248.0,110.5215,110.5786,110.5024,110.5024,5248.0
2021-07-16 12:40:00,116.07,116.09,116.0,116.0,2233.0,110.5024,110.5215,110.4358,110.4358,2233.0
2021-07-16 12:45:00,115.99,116.04,115.96,115.99,4290.0,110.4263,110.4739,110.3977,110.4263,4290.0
2021-07-16 12:50:00,116.01,116.01,115.92,115.95,1578.0,110.4453,110.4453,110.3596,110.3882,1578.0
2021-07-16 12:55:00,115.97,115.97,115.9,115.9,3123.0,110.4072,110.4072,110.3406,110.3406,3123.0
2021-07-16 13:00:00,115.9,115.93,115.87,115.9,3418.0,110.3406,110.3691,110.312,110.3406,3418.0
2021-07-16 13:05:00,115.91,115.91,115.87,115.9,3108.0,110.3501,110.3501,110.312,110.3406,3108.0
2021-07-16 13:10:00,115.89,115.91,115.87,115.91,2645.0,110.331,110.3501,110.312,110.3501,2645.0
2021-07-16 13:15:00,115.91,115.91,115.87,115.89,3122.0,110.3501,110.3501,110.312,110.331,3122.0
2021-07-16 13:20:00,115.93,115.93,115.89,115.92,2932.0,110.3691,110.3691,110.331,110.3596,2932.0
2021-07-16 13:25:00,115.94,115.94,115.87,115.87,2194.0,110.3787,110.3787,110.312,110.312,2194.0
2021-07-16 13:30:00,115.88,115.88,115.82,115.82,2866.0,110.3215,110.3215,110.2644,110.2644,2866.0
2021-07-16 13:35:00,115.8,115.91,115.8,115.91,2939.0,110.2454,110.3501,110.2454,110.3501,2939.0
2021-07-16 13:40:00,115.9,115.9,115.82,115.84,4980.0,110.3406,110.3406,110.2644,110.2834,4980.0
2021-07-16 13:45:00,115.82,115.86,115.82,115.82,2562.0,110.2644,110.3025,110.2644,110.2644,2562.0
2021-07-16 13:50:00,115.79,115.84,115.75,115.82,6209.0,110.2358,110.2834,110.1978,110.2644,6209.0
2021-07-16 13:55:00,115.82,115.82,115.7,115.71,10346.0,110.2644,110.2644,110.1502,110.1597,10346.0
2021-07-16 14:00:00,115.72,115.74,115.64,115.74,9186.0,110.1692,110.1882,110.093,110.1882,9186.0
2021-07-16 14:05:00,115.68,115.76,115.62,115.75,27254.0,110.1311,110.2073,110.074,110.1978,27254.0
2021-07-16 14:10:00,115.76,115.81,115.64,115.72,14964.0,110.2073,110.2549,110.093,110.1692,14964.0
2021-07-16 14:15:00,115.75,115.75,115.65,115.71,4151.0,110.1978,110.1978,110.1026,110.1597,4151.0
2021-07-16 14:20:00,115.68,115.68,115.62,115.63,4279.0,110.1311,110.1311,110.074,110.0835,4279.0
2021-07-16 14:25:00,115.62,115.62,115.49,115.5,4751.0,110.074,110.074,109.9502,109.9598,4751.0
2021-07-16 14:30:00,115.47,115.51,115.31,115.31,5169.0,109.9312,109.9693,109.7789,109.7789,5169.0
2021-07-16 14:35:00,115.3,115.3,115.24,115.24,2562.0,109.7694,109.7694,109.7122,109.7122,2562.0
2021-07-16 14:40:00,115.26,115.33,115.25,115.28,3852.0,109.7313,109.7979,109.7217,109.7503,3852.0
2021-07-16 14:45:00,115.27,115.33,115.25,115.33,3385.0,109.7408,109.7979,109.7217,109.7979,3385.0
2021-07-16 14:50:00,115.34,115.4,115.34,115.39,2322.0,109.8074,109.8646,109.8074,109.855,2322.0
2021-07-16 14:55:00,115.39,115.45,115.38,115.44,3922.0,109.855,109.9122,109.8455,109.9026,3922.0
2021-07-16 15:00:00,115.45,115.45,115.27,115.38,11333.0,109.9122,109.9122,109.7408,109.8455,11333.0
2021-07-16 15:05:00,115.4,115.41,115.33,115.36,7610.0,109.8646,109.8741,109.7979,109.8265,7610.0
2021-07-16 15:10:00,115.37,115.39,115.32,115.38,11200.0,109.836,109.855,109.7884,109.8455,11200.0
2021-07-16 15:15:00,115.39,115.52,115.39,115.52,5474.0,109.855,109.9788,109.855,109.9788,5474.0
2021-07-16 15:20:00,115.52,115.54,115.46,115.54,4230.0,109.9788,109.9978,109.9217,109.9978,4230.0
2021-07-16 15:25:00,115.53,115.54,115.46,115.46,6369.0,109.9883,109.9978,109.9217,109.9217,6369.0
2021-07-16 15:30:00,115.46,115.54,115.42,115.52,6099.0,109.9217,109.9978,109.8836,109.9788,6099.0
2021-07-16 15:35:00,115.54,115.54,115.46,115.51,8857.0,109.9978,109.9978,109.9217,109.9693,8857.0
2021-07-16 15:40:00,115.51,115.57,115.38,115.38,9832.0,109.9693,110.0264,109.8455,109.8455,9832.0
2021-07-16 15:45:00,115.35,115.38,115.24,115.26,14421.0,109.817,109.8455,109.7122,109.7313,14421.0
2021-07-16 15:50:00,115.27,115.28,115.21,115.28,16384.0,109.7408,109.7503,109.6837,109.7503,16384.0
2021-07-16 15:55:00,115.3,115.3,115.11,115.23,44108.0,109.7694,109.7694,109.5885,109.7027,44108.0
2021-07-19 09:30:00,114.34,114.59,113.83,114.14,18608.0,108.8554,109.0934,108.3699,108.665,18608.0
2021-07-19 09:35:00,114.3,114.6,114.15,114.6,2053.0,108.8173,109.1029,108.6745,109.1029,2053.0
2021-07-19 09:40:00,114.52,114.53,114.28,114.38,4715.0,109.0268,109.0363,108.7983,108.8935,4715.0
2021-07-19 09:45:00,114.41,114.42,113.81,113.81,6029.0,108.922,108.9316,108.3508,108.3508,6029.0
2021-07-19 09:50:00,113.9,113.9,113.56,113.66,4432.0,108.4365,108.4365,108.1128,108.208,4432.0
2021-07-19 09:55:00,113.68,113.94,113.68,113.88,3998.0,108.2271,108.4746,108.2271,108.4175,3998.0
2021-07-19 10:00:00,113.93,114.03,113.73,113.82,5447.0,108.4651,108.5603,108.2747,108.3603,5447.0
2021-07-19 10:05:00,113.76,113.76,113.56,113.57,9242.0,108.3032,108.3032,108.1128,108.1223,9242.0
2021-07-19 10:10:00,113.58,113.79,113.58,113.76,4071.0,108.1319,108.3318,108.1319,108.3032,4071.0
2021-07-19 10:15:00,113.67,113.7,113.16,113.25,8994.0,108.2175,108.2461,107.732,107.8177,8994.0
2021-07-19 10:20:00,113.24,113.31,113.08,113.28,4393.0,107.8082,107.8748,107.6558,107.8462,4393.0
2021-07-19 10:25:00,113.25,113.45,113.19,113.42,6824.0,107.8177,108.0081,107.7606,107.9795,6824.0
2021-07-19 10:30:00,113.53,113.53,113.32,113.37,3692.0,108.0843,108.0843,107.8843,107.9319,3692.0
2021-07-19 10:35:00,113.45,113.55,113.45,113.48,3187.0,108.0081,108.1033,108.0081,108.0367,3187.0
2021-07-19 10:40:00,113.48,113.48,113.32,113.45,5536.0,108.0367,108.0367,107.8843,108.0081,5536.0
2021-07-19 10:45:00,113.49,113.58,113.45,113.58,8474.0,108.0462,108.1319,108.0081,108.1319,8474.0
2021-07-19 10:50:00,113.58,113.62,113.56,113.58,10136.0,108.1319,108.1699,108.1128,108.1319,10136.0
2021-07-19 10:55:00,113.59,113.79,113.55,113.75,10327.0,108.1414,108.3318,108.1033,108.2937,10327.0
2021-07-19 11:00:00,113.73,113.82,113.59,113.82,10418.0,108.2747,108.3603,108.1414,108.3603,10418.0
2021-07-19 11:05:00,113.83,114.0,113.83,113.91,6895.0,108.3699,108.5317,108.3699,108.446,6895.0
2021-07-19 11:10:00,113.93,113.93,113.72,113.72,5191.0,108.4651,108.4651,108.2651,108.2651,5191.0
2021-07-19 11:15:00,113.81,113.93,113.81,113.85,2500.0,108.3508,108.4651,108.3508,108.3889,2500.0
2021-07-19 11:20:00,113.82,113.83,113.65,113.72,6432.0,108.3603,108.3699,108.1985,108.2651,6432.0
2021-07-19 11:25:00,113.69,113.75,113.65,113.71,9089.0,108.2366,108.2937,108.1985,108.2556,9089.0
2021-07-19 11:30:00,113.7,113.82,113.67,113.74,5362.0,108.2461,108.3603,108.2175,108.2842,5362.0
2021-07-19 11:35:00,113.69,113.71,113.58,113.67,10116.0,108.2366,108.2556,108.1319,108.2175,10116.0
2021-07-19 11:40:00,113.69,113.82,113.68,113.82,6667.0,108.2366,108.3603,108.2271,108.3603,6667.0
2021-07-19 11:45:00,113.79,114.0,113.79,113.99,9028.0,108.3318,108.5317,108.3318,108.5222,9028.0
2021-07-19 11:50:00,113.99,114.01,113.88,113.93,9623.0,108.5222,108.5412,108.4175,108.4651,9623.0
2021-07-19 11:55:00,113.92,113.99,113.89,113.98,2905.0,108.4555,108.5222,108.427,108.5127,2905.0
2021-07-19 12:00:00,113.94,113.94,113.67,113.67,12709.0,108.4746,108.4746,108.2175,108.2175,12709.0
2021-07-19 12:05:00,113.6,113.63,113.53,113.53,1900.0,108.1509,108.1795,108.0843,108.0843,1900.0
2021-07-19 12:10:00,113.54,113.58,113.49,113.52,10527.0,108.0938,108.1319,108.0462,108.0747,10527.0
2021-07-19 12:15:00,113.45,113.54,113.38,113.4,4919.0,108.0081,108.0938,107.9414,107.9605,4919.0
2021-07-19 12:20:00,113.4,113.45,113.33,113.45,1400.0,107.9605,108.0081,107.8938,108.0081,1400.0
2021-07-19 12:25:00,113.49,113.54,113.47,113.51,3007.0,108.0462,108.0938,108.0271,108.0652,3007.0
2021-07-19 12:30:00,113.49,113.59,113.43,113.45,9893.0,108.0462,108.1414,107.989,108.0081,9893.0
2021-07-19 12:35:00,113.42,113.43,113.39,113.41,1547.0,107.9795,107.989,107.951,107.97,1547.0
2021-07-19 12:40:00,113.39,113.39,113.29,113.29,2591.0,107.951,107.951,107.8558,107.8558,2591.0
2021-07-19 12:45:00,113.27,113.54,113.27,113.5,10430.0,107.8367,108.0938,107.8367,108.0557,10430.0
2021-07-19 12:50:00,113.49,113.53,113.46,113.47,3062.0,108.0462,108.0843,108.0176,108.0271,3062.0
2021-07-19 12:55:00,113.47,113.49,113.41,113.47,3074.0,108.0271,108.0462,107.97,108.0271,3074.0
2021-07-19 13:00:00,113.45,113.48,113.43,113.43,3875.0,108.0081,108.0367,107.989,107.989,3875.0
2021-07-19 13:05:00,113.43,113.64,113.39,113.6,11079.0,107.989,108.189,107.951,108.1509,11079.0
2021-07-19 13:10:00,113.59,113.64,113.49,113.49,7309.0,108.1414,108.189,108.0462,108.0462,7309.0
2021-07-19 13:15:00,113.52,113.64,113.5,113.59,2765.0,108.0747,108.189,108.0557,108.1414,2765.0
2021-07-19 13:20:00,113.58,113.6,113.49,113.54,2835.0,108.1319,108.1509,108.0462,108.0938,2835.0
2021-07-19 13:25:00,113.54,113.54,113.34,113.37,13372.0,108.0938,108.0938,107.9034,107.9319,13372.0
2021-07-19 13:30:00,113.35,113.35,113.17,113.17,4444.0,107.9129,107.9129,107.7415,107.7415,4444.0
2021-07-19 13:35:00,113.18,113.21,113.11,113.11,11832.0,107.751,107.7796,107.6844,107.6844,11832.0
2021-07-19 13:40:00,113.12,113.17,113.04,113.09,8642.0,107.6939,107.7415,107.6178,107.6654,8642.0
2021-07-19 13:45:00,113.1,113.12,112.95,112.95,3545.0,107.6749,107.6939,107.5321,107.5321,3545.0
2021-07-19 13:50:00,112.98,113.07,112.92,113.07,3819.0,107.5606,107.6463,107.5035,107.6463,3819.0
2021-07-19 13:55:00,113.09,113.1,112.94,112.94,4646.0,107.6654,107.6749,107.5226,107.5226,4646.0
2021-07-19 14:00:00,113.03,113.1,113.0,113.07,3904.0,107.6082,107.6749,107.5797,107.6463,3904.0
2021-07-19 14:05:00,113.07,113.1,112.97,112.97,6385.0,107.6463,107.6749,107.5511,107.5511,6385.0
2021-07-19 14:10:00,112.97,113.11,112.97,113.04,3699.0,107.5511,107.6844,107.5511,107.6178,3699.0
2021-07-19 14:15:00,113.08,113.13,113.05,113.13,2104.0,107.6558,107.7034,107.6273,107.7034,2104.0
2021-07-19 14:20:00,113.12,113.13,113.06,113.07,3517.0,107.6939,107.7034,107.6368,107.6463,3517.0
2021-07-19 14:25:00,113.05,113.1,113.02,113.05,7906.0,107.6273,107.6749,107.5987,107.6273,7906.0
2021-07-19 14:30:00,113.08,113.09,112.94,112.96,2866.0,107.6558,107.6654,107.5226,107.5416,2866.0
2021-07-19 14:35:00,112.97,112.97,112.7,112.73,5300.0,107.5511,107.5511,107.2941,107.3226,5300.0
2021-07-19 14:40:00,112.69,112.76,112.62,112.65,3352.0,107.2845,107.3512,107.2179,107.2465,3352.0
2021-07-19 14:45:00,112.67,112.82,112.62,112.82,5113.0,107.2655,107.4083,107.2179,107.4083,5113.0
2021-07-19 14:50:00,112.82,112.9,112.78,112.83,16055.0,107.4083,107.4845,107.3702,107.4178,16055.0
2021-07-19 14:55:00,112.83,112.94,112.83,112.88,3507.0,107.4178,107.5226,107.4178,107.4654,3507.0
2021-07-19 15:00:00,112.88,112.96,112.85,112.96,3315.0,107.4654,107.5416,107.4369,107.5416,3315.0
2021-07-19 15:05:00,112.99,113.01,112.91,113.01,3783.0,107.5702,107.5892,107.494,107.5892,3783.0
2021-07-19 15:10:00,113.02,113.13,112.97,113.06,6038.0,107.5987,107.7034,107.5511,107.6368,6038.0
2021-07-19 15:15:00,113.06,113.1,113.01,113.03,7907.0,107.6368,107.6749,107.5892,107.6082,7907.0
2021-07-19 15:20:00,113.05,113.09,113.0,113.05,5111.0,107.6273,107.6654,107.5797,107.6273,5111.0
2021-07-19 15:25:00,113.04,113.09,112.97,113.04,8466.0,107.6178,107.6654,107.5511,107.6178,8466.0
2021-07-19 15:30:00,113.03,113.23,113.03,113.21,11746.0,107.6082,107.7986,107.6082,107.7796,11746.0
2021-07-19 15:35:00,113.2,113.34,113.15,113.34,13965.0,107.7701,107.9034,107.7225,107.9034,13965.0
2021-07-19 15:40:00,113.34,113.41,113.32,113.39,15305.0,107.9034,107.97,107.8843,107.951,15305.0
2021-07-19 15:45:00,113.42,113.54,113.35,113.5,13660.0,107.9795,108.0938,107.9129,108.0557,13660.0
2021-07-19 15:50:00,113.49,113.71,113.4,113.66,28553.0,108.0462,108.2556,107.9605,108.208,28553.0
2021-07-19 15:55:00,113.64,113.78,113.61,113.72,50330.0,108.189,108.3223,108.1604,108.2651,50330.0
2021-07-20 09:30:00,114.0,114.93,113.98,114.89,19354.0,108.5317,109.4171,108.5127,109.379,19354.0
2021-07-20 09:35:00,115.01,115.29,114.97,115.29,6741.0,109.4933,109.7598,109.4552,109.7598,6741.0
2021-07-20 09:40:00,115.36,115.69,115.21,115.69,8544.0,109.8265,110.1406,109.6837,110.1406,8544.0
2021-07-20 09:45:00,115.68,115.89,115.61,115.87,11231.0,110.1311,110.331,110.0645,110.312,11231.0
2021-07-20 09:50:00,115.84,115.85,115.51,115.65,8309.0,110.2834,110.293,109.9693,110.1026,8309.0
2021-07-20 09:55:00,115.66,115.85,115.62,115.8,4243.0,110.1121,110.293,110.074,110.2454,4243.0
2021-07-20 10:00:00,115.82,116.19,115.72,116.11,5781.0,110.2644,110.6167,110.1692,110.5405,5781.0
2021-07-20 10:05:00,116.06,116.17,115.76,115.77,4725.0,110.4929,110.5976,110.2073,110.2168,4725.0
2021-07-20 10:10:00,115.79,115.81,115.53,115.53,3088.0,110.2358,110.2549,109.9883,109.9883,3088.0
2021-07-20 10:15:00,115.52,115.84,115.51,115.83,7955.0,109.9788,110.2834,109.9693,110.2739,7955.0
2021-07-20 10:20:00,115.85,115.88,115.76,115.8,5778.0,110.293,110.3215,110.2073,110.2454,5778.0
2021-07-20 10:25:00,115.81,115.82,115.6,115.63,2576.0,110.2549,110.2644,110.055,110.0835,2576.0
2021-07-20 10:30:00,115.63,115.7,115.49,115.61,12004.0,110.0835,110.1502,109.9502,110.0645,12004.0
2021-07-20 10:35:00,115.63,115.77,115.46,115.52,5764.0,110.0835,110.2168,109.9217,109.9788,5764.0
2021-07-20 10:40:00,115.55,115.62,115.5,115.51,6687.0,110.0074,110.074,109.9598,109.9693,6687.0
2021-07-20 10:45:00,115.48,115.59,115.42,115.51,10612.0,109.9407,110.0454,109.8836,109.9693,10612.0
2021-07-20 10:50:00,115.52,115.52,115.35,115.35,6200.0,109.9788,109.9788,109.817,109.817,6200.0
2021-07-20 10:55:00,115.35,115.41,115.25,115.25,5039.0,109.817,109.8741,109.7217,109.7217,5039.0
2021-07-20 11:00:00,115.3,115.34,115.21,115.25,6977.0,109.7694,109.8074,109.6837,109.7217,6977.0
2021-07-20 11:05:00,115.26,115.26,115.11,115.15,9052.0,109.7313,109.7313,109.5885,109.6265,9052.0
2021-07-20 11:10:00,115.15,115.15,114.89,114.9,9958.0,109.6265,109.6265,109.379,109.3885,9958.0
2021-07-20 11:15:00,114.92,114.95,114.65,114.66,10984.0,109.4076,109.4361,109.1505,109.16,10984.0
2021-07-20 11:20:00,114.66,114.72,114.56,114.58,28078.0,109.16,109.2172,109.0648,109.0839,28078.0
2021-07-20 11:25:00,114.61,114.66,114.48,114.5,8479.0,109.1124,109.16,108.9887,109.0077,8479.0
2021-07-20 11:30:00,114.5,114.52,114.44,114.49,8653.0,109.0077,109.0268,108.9506,108.9982,8653.0
2021-07-20 11:35:00,114.48,114.5,114.28,114.3,3833.0,108.9887,109.0077,108.7983,108.8173,3833.0
2021-07-20 11:40:00,114.46,114.51,114.44,114.49,4409.0,108.9696,109.0172,108.9506,108.9982,4409.0
2021-07-20 11:45:00,114.49,114.49,114.42,114.47,10447.0,108.9982,108.9982,108.9316,108.9792,10447.0
2021-07-20 11:50:00,114.47,114.7,114.44,114.65,5350.0,108.9792,109.1981,108.9506,109.1505,5350.0
2021-07-20 11:55:00,114.66,114.88,114.66,114.86,3327.0,109.16,109.3695,109.16,109.3505,3327.0
2021-07-20 12:00:00,114.87,115.02,114.82,114.97,9240.0,109.36,109.5028,109.3124,109.4552,9240.0
2021-07-20 12:05:00,114.98,115.02,114.93,114.98,3969.0,109.4647,109.5028,109.4171,109.4647,3969.0
2021-07-20 12:10:00,115.0,115.06,114.97,115.04,4979.0,109.4837,109.5409,109.4552,109.5218,4979.0
2021-07-20 12:15:00,115.04,115.2,115.04,115.17,5851.0,109.5218,109.6741,109.5218,109.6456,5851.0
2021-07-20 12:20:00,115.18,115.29,115.17,115.29,2017.0,109.6551,109.7598,109.6456,109.7598,2017.0
2021-07-20 12:25:00,115.33,115.33,115.24,115.32,5279.0,109.7979,109.7979,109.7122,109.7884,5279.0
2021-07-20 12:30:00,115.32,115.41,115.32,115.41,2572.0,109.7884,109.8741,109.7884,109.8741,2572.0
2021-07-20 12:35:00,115.41,115.42,115.26,115.26,3546.0,109.8741,109.8836,109.7313,109.7313,3546.0
2021-07-20 12:40:00,115.28,115.29,115.22,115.23,2053.0,109.7503,109.7598,109.6932,109.7027,2053.0
2021-07-20 12:45:00,115.21,115.37,115.18,115.37,3071.0,109.6837,109.836,109.6551,109.836,3071.0
2021-07-20 12:50:00,115.36,115.38,115.11,115.33,14545.0,109.8265,109.8455,109.5885,109.7979,14545.0
2021-07-20 12:55:00,115.38,115.42,115.36,115.39,1730.0,109.8455,109.8836,109.8265,109.855,1730.0
2021-07-20 13:00:00,115.4,115.43,115.21,115.22,4044.0,109.8646,109.8931,109.6837,109.6932,4044.0
2021-07-20 13:05:00,115.25,115.25,115.17,115.2,1946.0,109.7217,109.7217,109.6456,109.6741,1946.0
2021-07-20 13:10:00,115.19,115.21,115.12,115.14,2828.0,109.6646,109.6837,109.598,109.617,2828.0
2021-07-20 13:15:00,115.13,115.16,115.08,115.08,2568.0,109.6075,109.6361,109.5599,109.5599,2568.0
2021-07-20 13:20:00,115.07,115.14,115.03,115.03,1437.0,109.5504,109.617,109.5123,109.5123,1437.0
2021-07-20 13:25:00,115.02,115.08,114.99,115.07,3349.0,109.5028,109.5599,109.4742,109.5504,3349.0
2021-07-20 13:30:00,115.09,115.18,115.09,115.16,3565.0,109.5694,109.6551,109.5694,109.6361,3565.0
2021-07-20 13:35:00,115.21,115.21,115.1,115.12,2733.0,109.6837,109.6837,109.5789,109.598,2733.0
2021-07-20 13:40:00,115.13,115.15,115.07,115.11,2443.0,109.6075,109.6265,109.5504,109.5885,2443.0
2021-07-20 13:45:00,115.09,115.12,115.03,115.05,2433.0,109.5694,109.598,109.5123,109.5313,2433.0
2021-07-20 13:50:00,115.03,115.04,114.95,115.01,3055.0,109.5123,109.5218,109.4361,109.4933,3055.0
2021-07-20 13:55:00,115.0,115.04,114.94,115.04,3955.0,109.4837,109.5218,109.4266,109.5218,3955.0
2021-07-20 14:00:00,115.05,115.24,115.05,115.24,5429.0,109.5313,109.7122,109.5313,109.7122,5429.0
2021-07-20 14:05:00,115.22,115.29,115.17,115.18,2492.0,109.6932,109.7598,109.6456,109.6551,2492.0
2021-07-20 14:10:00,115.11,115.18,115.11,115.12,3521.0,109.5885,109.6551,109.5885,109.598,3521.0
2021-07-20 14:15:00,115.15,115.21,115.13,115.21,1432.0,109.6265,109.6837,109.6075,109.6837,1432.0
2021-07-20 14:20:00,115.11,115.15,115.05,115.15,3100.0,109.5885,109.6265,109.5313,109.6265,3100.0
2021-07-20 14:25:00,115.16,115.16,115.06,115.08,4718.0,109.6361,109.6361,109.5409,109.5599,4718.0
2021-07-20 14:30:00,115.11,115.14,115.06,115.08,2592.0,109.5885,109.617,109.5409,109.5599,2592.0
2021-07-20 14:35:00,115.1,115.12,115.06,115.06,3092.0,109.5789,109.598,109.5409,109.5409,3092.0
2021-07-20 14:40:00,115.07,115.14,115.07,115.1,2404.0,109.5504,109.617,109.5504,109.5789,2404.0
2021-07-20 14:45:00,115.09,115.09,114.95,114.98,2248.0,109.5694,109.5694,109.4361,109.4647,2248.0
2021-07-20 14:50:00,114.96,115.03,114.9,114.9,4520.0,109.4457,109.5123,109.3885,109.3885,4520.0
2021-07-20 14:55:00,114.84,114.9,114.77,114.81,5251.0,109.3314,109.3885,109.2648,109.3029,5251.0
2021-07-20 15:00:00,114.85,114.86,114.82,114.85,2100.0,109.3409,109.3505,109.3124,109.3409,2100.0
2021-07-20 15:05:00,114.85,114.88,114.81,114.81,3009.0,109.3409,109.3695,109.3029,109.3029,3009.0
2021-07-20 15:10:00,114.82,114.97,114.82,114.94,3834.0,109.3124,109.4552,109.3124,109.4266,3834.0
2021-07-20 15:15:00,114.95,115.06,114.91,115.03,4547.0,109.4361,109.5409,109.3981,109.5123,4547.0
2021-07-20 15:20:00,115.07,115.14,115.06,115.09,4679.0,109.5504,109.617,109.5409,109.5694,4679.0
2021-07-20 15:25:00,115.1,115.1,114.96,115.0,10679.0,109.5789,109.5789,109.4457,109.4837,10679.0
2021-07-20 15:30:00,114.99,115.04,114.97,115.04,12010.0,109.4742,109.5218,109.4552,109.5218,12010.0
2021-07-20 15:35:00,115.04,115.18,115.03,115.14,14551.0,109.5218,109.6551,109.5123,109.617,14551.0
2021-07-20 15:40:00,115.16,115.16,115.08,115.08,7104.0,109.6361,109.6361,109.5599,109.5599,7104.0
2021-07-20 15:45:00,115.09,115.22,115.08,115.22,8650.0,109.5694,109.6932,109.5599,109.6932,8650.0
2021-07-20 15:50:00,115.24,115.24,115.09,115.19,23172.0,109.7122,109.7122,109.5694,109.6646,23172.0
2021-07-20 15:55:00,115.17,115.2,115.06,115.13,51905.0,109.6456,109.6741,109.5409,109.6075,51905.0
2021-07-21 09:30:00,115.57,115.57,115.1,115.32,14183.0,110.0264,110.0264,109.5789,109.7884,14183.0
2021-07-21 09:35:00,115.33,115.53,115.28,115.5,8246.0,109.7979,109.9883,109.7503,109.9598,8246.0
2021-07-21 09:40:00,115.57,115.59,115.47,115.49,4840.0,110.0264,110.0454,109.9312,109.9502,4840.0
2021-07-21 09:45:00,115.49,115.56,115.45,115.56,4091.0,109.9502,110.0169,109.9122,110.0169,4091.0
2021-07-21 09:50:00,115.56,115.57,115.46,115.46,1800.0,110.0169,110.0264,109.9217,109.9217,1800.0
2021-07-21 09:55:00,115.46,115.55,115.37,115.44,4640.0,109.9217,110.0074,109.836,109.9026,4640.0
2021-07-21 10:00:00,115.47,115.47,115.3,115.3,4491.0,109.9312,109.9312,109.7694,109.7694,4491.0
2021-07-21 10:05:00,115.29,115.35,115.25,115.29,2142.0,109.7598,109.817,109.7217,109.7598,2142.0
2021-07-21 10:10:00,115.3,115.4,115.3,115.36,2529.0,109.7694,109.8646,109.7694,109.8265,2529.0
2021-07-21 10:15:00,115.45,115.45,115.22,115.25,5683.0,109.9122,109.9122,109.6932,109.7217,5683.0
2021-07-21 10:20:00,115.22,115.25,115.07,115.07,5486.0,109.6932,109.7217,109.5504,109.5504,5486.0
2021-07-21 10:25:00,115.07,115.12,115.01,115.08,5179.0,109.5504,109.598,109.4933,109.5599,5179.0
2021-07-21 10:30:00,115.05,115.14,115.04,115.13,3381.0,109.5313,109.617,109.5218,109.6075,3381.0
2021-07-21 10:35:00,115.22,115.23,115.12,115.14,2739.0,109.6932,109.7027,109.598,109.617,2739.0
2021-07-21 10:40:00,115.19,115.33,115.12,115.32,9884.0,109.6646,109.7979,109.598,109.7884,9884.0
2021-07-21 10:45:00,115.29,115.36,115.28,115.36,3158.0,109.7598,109.8265,109.7503,109.8265,3158.0
2021-07-21 10:50:00,115.36,115.56,115.32,115.47,9531.0,109.8265,110.0169,109.7884,109.9312,9531.0
2021-07-21 10:55:00,115.48,115.48,115.4,115.47,4000.0,109.9407,109.9407,109.8646,109.9312,4000.0
2021-07-21 11:00:00,115.47,115.59,115.31,115.31,4685.0,109.9312,110.0454,109.7789,109.7789,4685.0
2021-07-21 11:05:00,115.29,115.29,115.11,115.13,1165.0,109.7598,109.7598,109.5885,109.6075,1165.0
2021-07-21 11:10:00,115.11,115.2,115.11,115.11,1203.0,109.5885,109.6741,109.5885,109.5885,1203.0
2021-07-21 11:15:00,115.11,115.21,115.1,115.21,2400.0,109.5885,109.6837,109.5789,109.6837,2400.0
2021-07-21 11:20:00,115.21,115.21,115.15,115.16,5342.0,109.6837,109.6837,109.6265,109.6361,5342.0
2021-07-21 11:25:00,115.17,115.17,115.05,115.1,5702.0,109.6456,109.6456,109.5313,109.5789,5702.0
2021-07-21 11:30:00,115.09,115.22,115.09,115.21,1100.0,109.5694,109.6932,109.5694,109.6837,1100.0
2021-07-21 11:35:00,115.18,115.21,115.15,115.16,1907.0,109.6551,109.6837,109.6265,109.6361,1907.0
2021-07-21 11:40:00,115.19,115.2,115.14,115.14,1545.0,109.6646,109.6741,109.617,109.617,1545.0
2021-07-21 11:45:00,115.16,115.18,115.14,115.17,4249.0,109.6361,109.6551,109.617,109.6456,4249.0
2021-07-21 11:50:00,115.17,115.36,115.17,115.28,2563.0,109.6456,109.8265,109.6456,109.7503,2563.0
2021-07-21 11:55:00,115.3,115.37,115.26,115.26,2284.0,109.7694,109.836,109.7313,109.7313,2284.0
2021-07-21 12:00:00,115.23,115.23,115.18,115.19,1133.0,109.7027,109.7027,109.6551,109.6646,1133.0
2021-07-21 12:05:00,115.22,115.23,115.16,115.17,2116.0,109.6932,109.7027,109.6361,109.6456,2116.0
2021-07-21 12:10:00,115.11,115.16,115.11,115.11,4228.0,109.5885,109.6361,109.5885,109.5885,4228.0
2021-07-21 12:15:00,115.11,115.12,115.05,115.05,3908.0,109.5885,109.598,109.5313,109.5313,3908.0
2021-07-21 12:20:00,115.06,115.08,114.99,115.0,7551.0,109.5409,109.5599,109.4742,109.4837,7551.0
2021-07-21 12:25:00,115.01,115.02,114.95,114.99,7200.0,109.4933,109.5028,109.4361,109.4742,7200.0
2021-07-21 12:30:00,114.97,115.03,114.97,114.98,1319.0,109.4552,109.5123,109.4552,109.4647,1319.0
2021-07-21 12:35:00,114.98,115.02,114.97,115.02,2290.0,109.4647,109.5028,109.4552,109.5028,2290.0
2021-07-21 12:40:00,115.02,115.02,114.97,114.97,1828.0,109.5028,109.5028,109.4552,109.4552,1828.0
2021-07-21 12:45:00,114.96,114.97,114.9,114.9,2659.0,109.4457,109.4552,109.3885,109.3885,2659.0
2021-07-21 12:50:00,114.92,114.95,114.9,114.94,1711.0,109.4076,109.4361,109.3885,109.4266,1711.0
2021-07-21 12:55:00,114.92,114.97,114.92,114.92,1154.0,109.4076,109.4552,109.4076,109.4076,1154.0
2021-07-21 13:00:00,114.93,114.95,114.9,114.9,1561.0,109.4171,109.4361,109.3885,109.3885,1561.0
2021-07-21 13:05:00,114.94,114.96,114.88,114.88,3021.0,109.4266,109.4457,109.3695,109.3695,3021.0
2021-07-21 13:10:00,114.9,114.98,114.85,114.9,14528.0,109.3885,109.4647,109.3409,109.3885,14528.0
2021-07-21 13:15:00,114.91,114.94,114.89,114.9,2808.0,109.3981,109.4266,109.379,109.3885,2808.0
2021-07-21 13:20:00,114.92,115.0,114.92,114.99,1037.0,109.4076,109.4837,109.4076,109.4742,1037.0
2021-07-21 13:25:00,114.97,115.0,114.97,115.0,1700.0,109.4552,109.4837,109.4552,109.4837,1700.0
2021-07-21 13:30:00,114.99,115.05,114.99,114.99,1939.0,109.4742,109.5313,109.4742,109.4742,1939.0
2021-07-21 13:35:00,115.0,115.0,114.95,114.95,3085.0,109.4837,109.4837,109.4361,109.4361,3085.0
2021-07-21 13:40:00,114.95,114.98,114.94,114.95,3886.0,109.4361,109.4647,109.4266,109.4361,3886.0
2021-07-21 13:45:00,114.98,114.98,114.91,114.92,2157.0,109.4647,109.4647,109.3981,109.4076,2157.0
2021-07-21 13:50:00,114.93,114.94,114.9,114.94,2923.0,109.4171,109.4266,109.3885,109.4266,2923.0
2021-07-21 13:55:00,114.92,114.93,114.89,114.9,8984.0,109.4076,109.4171,109.379,109.3885,8984.0
2021-07-21 14:00:00,114.95,114.97,114.9,114.92,7759.0,109.4361,109.4552,109.3885,109.4076,7759.0
2021-07-21 14:05:00,114.91,115.0,114.91,115.0,2651.0,109.3981,109.4837,109.3981,109.4837,2651.0
2021-07-21 14:10:00,114.99,115.01,114.9,114.91,3854.0,109.4742,109.4933,109.3885,109.3981,3854.0
2021-07-21 14:15:00,114.91,114.97,114.89,114.94,6309.0,109.3981,109.4552,109.379,109.4266,6309.0
2021-07-21 14:20:00,114.96,114.98,114.94,114.94,1550.0,109.4457,109.4647,109.4266,109.4266,1550.0
2021-07-21 14:25:00,114.95,114.95,114.89,114.92,3469.0,109.4361,109.4361,109.379,109.4076,3469.0
2021-07-21 14:30:00,114.97,115.0,114.94,114.96,3629.0,109.4552,109.4837,109.4266,109.4457,3629.0
2021-07-21 14:35:00,114.95,115.03,114.95,115.03,2873.0,109.4361,109.5123,109.4361,109.5123,2873.0
2021-07-21 14:40:00,115.06,115.1,115.04,115.06,3360.0,109.5409,109.5789,109.5218,109.5409,3360.0
2021-07-21 14:45:00,115.08,115.1,115.05,115.07,2921.0,109.5599,109.5789,109.5313,109.5504,2921.0
2021-07-21 14:50:00,115.08,115.12,115.07,115.1,2977.0,109.5599,109.598,109.5504,109.5789,2977.0
2021-07-21 14:55:00,115.09,115.09,115.05,115.05,5156.0,109.5694,109.5694,109.5313,109.5313,5156.0
2021-07-21 15:00:00,115.09,115.09,115.05,115.08,2228.0,109.5694,109.5694,109.5313,109.5599,2228.0
2021-07-21 15:05:00,115.07,115.1,115.05,115.09,4815.0,109.5504,109.5789,109.5313,109.5694,4815.0
2021-07-21 15:10:00,115.09,115.1,115.0,115.0,5680.0,109.5694,109.5789,109.4837,109.4837,5680.0
2021-07-21 15:15:00,115.0,115.03,114.97,114.98,3078.0,109.4837,109.5123,109.4552,109.4647,3078.0
2021-07-21 15:20:00,114.97,115.01,114.97,115.0,3548.0,109.4552,109.4933,109.4552,109.4837,3548.0
2021-07-21 15:25:00,115.01,115.01,114.9,114.93,7178.0,109.4933,109.4933,109.3885,109.4171,7178.0
2021-07-21 15:30:00,114.91,114.96,114.9,114.94,4202.0,109.3981,109.4457,109.3885,109.4266,4202.0
2021-07-21 15:35:00,114.94,114.95,114.83,114.83,8951.0,109.4266,109.4361,109.3219,109.3219,8951.0
2021-07-21 15:40:00,114.84,114.93,114.84,114.89,5198.0,109.3314,109.4171,109.3314,109.379,5198.0
2021-07-21 15:45:00,114.9,114.93,114.87,114.92,11814.0,109.3885,109.4171,109.36,109.4076,11814.0
2021-07-21 15:50:00,114.89,115.0,114.8,114.95,28649.0,109.379,109.4837,109.2933,109.4361,28649.0
2021-07-21 15:55:00,114.93,115.05,114.84,114.87,53983.0,109.4171,109.5313,109.3314,109.36,53983.0
2021-07-22 09:30:00,114.98,114.98,114.31,114.65,15794.0,109.4647,109.4647,108.8268,109.1505,15794.0
2021-07-22 09:35:00,114.56,114.57,114.4,114.53,3391.0,109.0648,109.0744,108.9125,109.0363,3391.0
2021-07-22 09:40:00,114.57,114.69,114.5,114.5,4113.0,109.0744,109.1886,109.0077,109.0077,4113.0
2021-07-22 09:45:00,114.46,114.57,114.46,114.57,2748.0,108.9696,109.0744,108.9696,109.0744,2748.0
2021-07-22 09:50:00,114.38,114.41,114.27,114.33,1832.0,108.8935,108.922,108.7888,108.8459,1832.0
2021-07-22 09:55:00,114.41,114.52,114.29,114.48,7431.0,108.922,109.0268,108.8078,108.9887,7431.0
2021-07-22 10:00:00,114.52,114.59,114.45,114.55,3055.0,109.0268,109.0934,108.9601,109.0553,3055.0
2021-07-22 10:05:00,114.5,114.58,114.41,114.58,4796.0,109.0077,109.0839,108.922,109.0839,4796.0
2021-07-22 10:10:00,114.77,114.82,114.68,114.82,4480.0,109.2648,109.3124,109.1791,109.3124,4480.0
2021-07-22 10:15:00,114.87,114.88,114.79,114.79,2714.0,109.36,109.3695,109.2838,109.2838,2714.0
2021-07-22 10:20:00,114.75,114.9,114.75,114.76,2079.0,109.2457,109.3885,109.2457,109.2553,2079.0
2021-07-22 10:25:00,114.72,114.79,114.72,114.74,2544.0,109.2172,109.2838,109.2172,109.2362,2544.0
2021-07-22 10:30:00,114.77,114.85,114.77,114.83,2401.0,109.2648,109.3409,109.2648,109.3219,2401.0
2021-07-22 10:35:00,114.82,114.86,114.74,114.78,3460.0,109.3124,109.3505,109.2362,109.2743,3460.0
2021-07-22 10:40:00,114.83,114.99,114.83,114.99,13797.0,109.3219,109.4742,109.3219,109.4742,13797.0
2021-07-22 10:45:00,115.01,115.08,114.97,115.06,2232.0,109.4933,109.5599,109.4552,109.5409,2232.0
2021-07-22 10:50:00,115.06,115.18,115.05,115.18,17478.0,109.5409,109.6551,109.5313,109.6551,17478.0
2021-07-22 10:55:00,115.2,115.28,115.2,115.27,2950.0,109.6741,109.7503,109.6741,109.7408,2950.0
2021-07-22 11:00:00,115.27,115.27,114.98,114.99,2900.0,109.7408,109.7408,109.4647,109.4742,2900.0
2021-07-22 11:05:00,114.96,115.05,114.93,115.02,2600.0,109.4457,109.5313,109.4171,109.5028,2600.0
2021-07-22 11:10:00,115.01,115.04,114.98,115.0,1288.0,109.4933,109.5218,109.4647,109.4837,1288.0
2021-07-22 11:15:00,115.01,115.14,115.01,115.12,3300.0,109.4933,109.617,109.4933,109.598,3300.0
2021-07-22 11:20:00,115.14,115.21,115.1,115.21,2825.0,109.617,109.6837,109.5789,109.6837,2825.0
2021-07-22 11:25:00,115.24,115.26,115.11,115.18,2884.0,109.7122,109.7313,109.5885,109.6551,2884.0
2021-07-22 11:30:00,115.13,115.18,115.09,115.09,2841.0,109.6075,109.6551,109.5694,109.5694,2841.0
2021-07-22 11:35:00,115.12,115.12,114.99,115.03,2649.0,109.598,109.598,109.4742,109.5123,2649.0
2021-07-22 11:40:00,115.02,115.02,114.95,114.98,3538.0,109.5028,109.5028,109.4361,109.4647,3538.0
2021-07-22 11:45:00,114.94,115.02,114.93,115.02,900.0,109.4266,109.5028,109.4171,109.5028,900.0
2021-07-22 11:50:00,114.94,114.97,114.87,114.9,3025.0,109.4266,109.4552,109.36,109.3885,3025.0
2021-07-22 11:55:00,114.94,114.97,114.93,114.96,1858.0,109.4266,109.4552,109.4171,109.4457,1858.0
2021-07-22 12:00:00,114.98,115.02,114.93,115.02,3000.0,109.4647,109.5028,109.4171,109.5028,3000.0
2021-07-22 12:05:00,115.0,115.05,114.99,114.99,2477.0,109.4837,109.5313,109.4742,109.4742,2477.0
2021-07-22 12:10:00,114.98,115.05,114.96,115.05,1500.0,109.4647,109.5313,109.4457,109.5313,1500.0
2021-07-22 12:15:00,115.06,115.08,115.06,115.06,1300.0,109.5409,109.5599,109.5409,109.5409,1300.0
2021-07-22 12:20:00,115.09,115.1,115.02,115.02,1790.0,109.5694,109.5789,109.5028,109.5028,1790.0
2021-07-22 12:25:00,115.02,115.12,115.01,115.1,1100.0,109.5028,109.598,109.4933,109.5789,1100.0
2021-07-22 12:30:00,115.08,115.1,115.04,115.05,1674.0,109.5599,109.5789,109.5218,109.5313,1674.0
2021-07-22 12:35:00,115.07,115.16,115.07,115.13,2825.0,109.5504,109.6361,109.5504,109.6075,2825.0
2021-07-22 12:40:00,115.12,115.17,115.11,115.17,400.0,109.598,109.6456,109.5885,109.6456,400.0
2021-07-22 12:45:00,115.15,115.17,115.1,115.1,1307.0,109.6265,109.6456,109.5789,109.5789,1307.0
2021-07-22 12:50:00,115.07,115.15,115.07,115.15,1543.0,109.5504,109.6265,109.5504,109.6265,1543.0
2021-07-22 12:55:00,115.16,115.2,115.16,115.19,2455.0,109.6361,109.6741,109.6361,109.6646,2455.0
2021-07-22 13:00:00,115.15,115.24,115.14,115.21,10395.0,109.6265,109.7122,109.617,109.6837,10395.0
2021-07-22 13:05:00,115.24,115.26,115.18,115.18,1200.0,109.7122,109.7313,109.6551,109.6551,1200.0
2021-07-22 13:10:00,115.18,115.21,115.18,115.19,1901.0,109.6551,109.6837,109.6551,109.6646,1901.0
2021-07-22 13:15:00,115.19,115.2,115.14,115.15,1880.0,109.6646,109.6741,109.617,109.6265,1880.0
2021-07-22 13:20:00,115.16,115.19,115.12,115.19,2400.0,109.6361,109.6646,109.598,109.6646,2400.0
2021-07-22 13:25:00,115.18,115.2,115.13,115.17,15586.0,109.6551,109.6741,109.6075,109.6456,15586.0
2021-07-22 13:30:00,115.19,115.22,115.17,115.19,1414.0,109.6646,109.6932,109.6456,109.6646,1414.0
2021-07-22 13:35:00,115.2,115.25,115.19,115.23,1395.0,109.6741,109.7217,109.6646,109.7027,1395.0
2021-07-22 13:40:00,115.24,115.31,115.24,115.27,1294.0,109.7122,109.7789,109.7122,109.7408,1294.0
2021-07-22 13:45:00,115.25,115.25,115.22,115.23,1019.0,109.7217,109.7217,109.6932,109.7027,1019.0
2021-07-22 13:50:00,115.23,115.27,115.2,115.23,3729.0,109.7027,109.7408,109.6741,109.7027,3729.0
2021-07-22 13:55:00,115.24,115.24,115.2,115.21,1317.0,109.7122,109.7122,109.6741,109.6837,1317.0
2021-07-22 14:00:00,115.22,115.24,115.2,115.23,1347.0,109.6932,109.7122,109.6741,109.7027,1347.0
2021-07-22 14:05:00,115.23,115.29,115.22,115.25,1480.0,109.7027,109.7598,109.6932,109.7217,1480.0
2021-07-22 14:10:00,115.22,115.24,115.21,115.21,16869.0,109.6932,109.7122,109.6837,109.6837,16869.0
2021-07-22 14:15:00,115.23,115.28,115.23,115.25,2230.0,109.7027,109.7503,109.7027,109.7217,2230.0
2021-07-22 14:20:00,115.23,115.23,115.19,115.23,1022.0,109.7027,109.7027,109.6646,109.7027,1022.0
2021-07-22 14:25:00,115.25,115.27,115.22,115.22,2504.0,109.7217,109.7408,109.6932,109.6932,2504.0
2021-07-22 14:30:00,115.21,115.3,115.18,115.28,2205.0,109.6837,109.7694,109.6551,109.7503,2205.0
2021-07-22 14:35:00,115.29,115.31,115.26,115.3,1009.0,109.7598,109.7789,109.7313,109.7694,1009.0
2021-07-22 14:40:00,115.31,115.31,115.26,115.29,1100.0,109.7789,109.7789,109.7313,109.7598,1100.0
2021-07-22 14:45:00,115.3,115.34,115.29,115.3,1221.0,109.7694,109.8074,109.7598,109.7694,1221.0
2021-07-22 14:50:00,115.28,115.28,115.22,115.22,1929.0,109.7503,109.7503,109.6932,109.6932,1929.0
2021-07-22 14:55:00,115.23,115.31,115.23,115.3,3199.0,109.7027,109.7789,109.7027,109.7694,3199.0
2021-07-22 15:00:00,115.29,115.3,115.15,115.17,13127.0,109.7598,109.7694,109.6265,109.6456,13127.0
2021-07-22 15:05:00,115.17,115.19,115.14,115.15,1868.0,109.6456,109.6646,109.617,109.6265,1868.0
2021-07-22 15:10:00,115.13,115.13,115.07,115.07,5542.0,109.6075,109.6075,109.5504,109.5504,5542.0
2021-07-22 15:15:00,115.07,115.07,114.95,114.95,9831.0,109.5504,109.5504,109.4361,109.4361,9831.0
2021-07-22 15:20:00,114.95,114.95,114.87,114.9,4854.0,109.4361,109.4361,109.36,109.3885,4854.0
2021-07-22 15:25:00,114.89,114.95,114.89,114.94,1877.0,109.379,109.4361,109.379,109.4266,1877.0
2021-07-22 15:30:00,114.92,114.92,114.87,114.89,2907.0,109.4076,109.4076,109.36,109.379,2907.0
2021-07-22 15:35:00,114.88,114.94,114.85,114.94,4039.0,109.3695,109.4266,109.3409,109.4266,4039.0
2021-07-22 15:40:00,114.93,115.02,114.89,115.01,7687.0,109.4171,109.5028,109.379,109.4933,7687.0
2021-07-22 15:45:00,115.01,115.02,114.9,114.91,14429.0,109.4933,109.5028,109.3885,109.3981,14429.0
2021-07-22 15:50:00,114.92,115.0,114.92,115.0,12365.0,109.4076,109.4837,109.4076,109.4837,12365.0
2021-07-22 15:55:00,115.0,115.05,114.96,115.03,32973.0,109.4837,109.5313,109.4457,109.5123,32973.0
2021-07-23 09:30:00,115.11,115.47,115.03,115.44,14216.0,109.5885,109.9312,109.5123,109.9026,14216.0
2021-07-23 09:35:00,115.37,115.64,115.37,115.38,3431.0,109.836,110.093,109.836,109.8455,3431.0
2021-07-23 09:40:00,115.42,115.49,115.25,115.35,3990.0,109.8836,109.9502,109.7217,109.817,3990.0
2021-07-23 09:45:00,115.34,115.34,115.22,115.34,4105.0,109.8074,109.8074,109.6932,109.8074,4105.0
2021-07-23 09:50:00,115.38,115.47,115.28,115.47,3442.0,109.8455,109.9312,109.7503,109.9312,3442.0
2021-07-23 09:55:00,115.44,115.51,115.41,115.51,952.0,109.9026,109.9693,109.8741,109.9693,952.0
2021-07-23 10:00:00,115.49,115.67,115.49,115.63,3693.0,109.9502,110.1216,109.9502,110.0835,3693.0
2021-07-23 10:05:00,115.68,115.86,115.68,115.86,3025.0,110.1311,110.3025,110.1311,110.3025,3025.0
2021-07-23 10:10:00,115.89,115.89,115.81,115.85,1364.0,110.331,110.331,110.2549,110.293,1364.0
2021-07-23 10:15:00,115.84,115.84,115.74,115.76,1971.0,110.2834,110.2834,110.1882,110.2073,1971.0
2021-07-23 10:20:00,115.75,115.8,115.75,115.8,3697.0,110.1978,110.2454,110.1978,110.2454,3697.0
2021-07-23 10:25:00,115.73,115.77,115.64,115.64,4054.0,110.1787,110.2168,110.093,110.093,4054.0
2021-07-23 10:30:00,115.64,115.71,115.54,115.55,1859.0,110.093,110.1597,109.9978,110.0074,1859.0
2021-07-23 10:35:00,115.6,115.74,115.6,115.63,2585.0,110.055,110.1882,110.055,110.0835,2585.0
2021-07-23 10:40:00,115.65,115.76,115.65,115.73,1643.0,110.1026,110.2073,110.1026,110.1787,1643.0
2021-07-23 10:45:00,115.74,115.8,115.72,115.8,5339.0,110.1882,110.2454,110.1692,110.2454,5339.0
2021-07-23 10:50:00,115.79,115.85,115.79,115.8,2366.0,110.2358,110.293,110.2358,110.2454,2366.0
2021-07-23 10:55:00,115.82,115.84,115.77,115.82,4233.0,110.2644,110.2834,110.2168,110.2644,4233.0
2021-07-23 11:00:00,115.8,115.94,115.8,115.9,5306.0,110.2454,110.3787,110.2454,110.3406,5306.0
2021-07-23 11:05:00,115.89,115.97,115.88,115.95,7990.0,110.331,110.4072,110.3215,110.3882,7990.0
2021-07-23 11:10:00,115.95,115.97,115.91,115.97,4622.0,110.3882,110.4072,110.3501,110.4072,4622.0
2021-07-23 11:15:00,115.96,116.13,115.95,116.13,1762.0,110.3977,110.5595,110.3882,110.5595,1762.0
2021-07-23 11:20:00,116.11,116.14,116.07,116.07,1908.0,110.5405,110.5691,110.5024,110.5024,1908.0
2021-07-23 11:25:00,116.05,116.06,116.02,116.05,1144.0,110.4834,110.4929,110.4548,110.4834,1144.0
2021-07-23 11:30:00,116.02,116.07,115.97,116.0,2200.0,110.4548,110.5024,110.4072,110.4358,2200.0
2021-07-23 11:35:00,115.98,115.98,115.91,115.94,2034.0,110.4167,110.4167,110.3501,110.3787,2034.0
2021-07-23 11:40:00,115.93,115.95,115.9,115.91,3199.0,110.3691,110.3882,110.3406,110.3501,3199.0
2021-07-23 11:45:00,115.9,115.99,115.84,115.99,3489.0,110.3406,110.4263,110.2834,110.4263,3489.0
2021-07-23 11:50:00,115.96,115.98,115.94,115.96,4082.0,110.3977,110.4167,110.3787,110.3977,4082.0
2021-07-23 11:55:00,115.98,115.98,115.75,115.76,3577.0,110.4167,110.4167,110.1978,110.2073,3577.0
2021-07-23 12:00:00,115.78,115.86,115.77,115.86,1500.0,110.2263,110.3025,110.2168,110.3025,1500.0
2021-07-23 12:05:00,115.87,115.89,115.82,115.88,1331.0,110.312,110.331,110.2644,110.3215,1331.0
2021-07-23 12:10:00,115.86,115.96,115.86,115.95,1204.0,110.3025,110.3977,110.3025,110.3882,1204.0
2021-07-23 12:15:00,115.95,116.01,115.94,115.98,1819.0,110.3882,110.4453,110.3787,110.4167,1819.0
2021-07-23 12:20:00,116.0,116.04,116.0,116.01,1019.0,110.4358,110.4739,110.4358,110.4453,1019.0
2021-07-23 12:25:00,116.0,116.0,115.91,115.96,1507.0,110.4358,110.4358,110.3501,110.3977,1507.0
2021-07-23 12:30:00,115.98,116.06,115.98,116.02,1978.0,110.4167,110.4929,110.4167,110.4548,1978.0
2021-07-23 12:35:00,116.03,116.09,116.02,116.09,2901.0,110.4643,110.5215,110.4548,110.5215,2901.0
2021-07-23 12:40:00,116.03,116.07,116.03,116.05,555.0,110.4643,110.5024,110.4643,110.4834,555.0
2021-07-23 12:45:00,116.05,116.08,116.03,116.05,3847.0,110.4834,110.5119,110.4643,110.4834,3847.0
2021-07-23 12:50:00,116.07,116.07,116.04,116.05,792.0,110.5024,110.5024,110.4739,110.4834,792.0
2021-07-23 12:55:00,116.09,116.17,116.09,116.17,1415.0,110.5215,110.5976,110.5215,110.5976,1415.0
2021-07-23 13:00:00,116.16,116.2,116.16,116.19,2463.0,110.5881,110.6262,110.5881,110.6167,2463.0
2021-07-23 13:05:00,116.21,116.28,116.21,116.24,2314.0,110.6357,110.7023,110.6357,110.6643,2314.0
2021-07-23 13:10:00,116.23,116.26,116.21,116.26,2656.0,110.6547,110.6833,110.6357,110.6833,2656.0
2021-07-23 13:15:00,116.23,116.26,116.22,116.24,3995.0,110.6547,110.6833,110.6452,110.6643,3995.0
2021-07-23 13:20:00,116.23,116.26,116.2,116.25,4585.0,110.6547,110.6833,110.6262,110.6738,4585.0
2021-07-23 13:25:00,116.25,116.27,116.25,116.27,305.0,110.6738,110.6928,110.6738,110.6928,305.0
2021-07-23 13:30:00,116.23,116.25,116.22,116.23,6559.0,110.6547,110.6738,110.6452,110.6547,6559.0
2021-07-23 13:35:00,116.24,116.3,116.22,116.3,2224.0,110.6643,110.7214,110.6452,110.7214,2224.0
2021-07-23 13:40:00,116.27,116.27,116.22,116.22,8236.0,110.6928,110.6928,110.6452,110.6452,8236.0
2021-07-23 13:45:00,116.24,116.3,116.23,116.26,3282.0,110.6643,110.7214,110.6547,110.6833,3282.0
2021-07-23 13:50:00,116.23,116.23,116.2,116.21,1708.0,110.6547,110.6547,110.6262,110.6357,1708.0
2021-07-23 13:55:00,116.23,116.25,116.17,116.18,3006.0,110.6547,110.6738,110.5976,110.6071,3006.0
2021-07-23 14:00:00,116.11,116.11,116.07,116.09,1725.0,110.5405,110.5405,110.5024,110.5215,1725.0
2021-07-23 14:05:00,116.08,116.1,116.04,116.06,1972.0,110.5119,110.531,110.4739,110.4929,1972.0
2021-07-23 14:10:00,116.05,116.05,116.02,116.04,1163.0,110.4834,110.4834,110.4548,110.4739,1163.0
2021-07-23 14:15:00,116.04,116.04,115.98,116.0,1981.0,110.4739,110.4739,110.4167,110.4358,1981.0
2021-07-23 14:20:00,115.99,115.99,115.93,115.99,2153.0,110.4263,110.4263,110.3691,110.4263,2153.0
2021-07-23 14:25:00,115.98,116.0,115.95,116.0,1902.0,110.4167,110.4358,110.3882,110.4358,1902.0
2021-07-23 14:30:00,116.01,116.01,115.96,116.01,1504.0,110.4453,110.4453,110.3977,110.4453,1504.0
2021-07-23 14:35:00,116.0,116.05,116.0,116.05,1582.0,110.4358,110.4834,110.4358,110.4834,1582.0
2021-07-23 14:40:00,115.99,116.04,115.99,116.02,1345.0,110.4263,110.4739,110.4263,110.4548,1345.0
2021-07-23 14:45:00,116.05,116.06,116.03,116.05,2038.0,110.4834,110.4929,110.4643,110.4834,2038.0
2021-07-23 14:50:00,116.06,116.08,116.04,116.05,1094.0,110.4929,110.5119,110.4739,110.4834,1094.0
2021-07-23 14:55:00,116.06,116.06,116.0,116.02,1533.0,110.4929,110.4929,110.4358,110.4548,1533.0
2021-07-23 15:00:00,116.03,116.07,116.03,116.07,1800.0,110.4643,110.5024,110.4643,110.5024,1800.0
2021-07-23 15:05:00,116.07,116.07,116.03,116.03,2188.0,110.5024,110.5024,110.4643,110.4643,2188.0
2021-07-23 15:10:00,116.04,116.04,115.89,115.89,2982.0,110.4739,110.4739,110.331,110.331,2982.0
2021-07-23 15:15:00,115.9,115.99,115.9,115.98,1622.0,110.3406,110.4263,110.3406,110.4167,1622.0
2021-07-23 15:20:00,116.01,116.02,115.92,115.95,1505.0,110.4453,110.4548,110.3596,110.3882,1505.0
2021-07-23 15:25:00,115.94,115.98,115.93,115.98,2159.0,110.3787,110.4167,110.3691,110.4167,2159.0
2021-07-23 15:30:00,116.03,116.05,116.01,116.05,2623.0,110.4643,110.4834,110.4453,110.4834,2623.0
2021-07-23 15:35:00,116.06,116.14,116.05,116.13,1308.0,110.4929,110.5691,110.4834,110.5595,1308.0
2021-07-23 15:40:00,116.12,116.17,116.08,116.15,3749.0,110.55,110.5976,110.5119,110.5786,3749.0
2021-07-23 15:45:00,116.14,116.22,116.14,116.21,2804.0,110.5691,110.6452,110.5691,110.6357,2804.0
2021-07-23 15:50:00,116.21,116.22,116.11,116.13,11066.0,110.6357,110.6452,110.5405,110.5595,11066.0
2021-07-23 15:55:00,116.12,116.23,116.12,116.17,17459.0,110.55,110.6547,110.55,110.5976,17459.0
2021-07-26 09:30:00,116.05,116.31,115.81,116.16,14183.0,110.4834,110.7309,110.2549,110.5881,14183.0
2021-07-26 09:35:00,116.17,116.23,115.83,115.99,11211.0,110.5976,110.6547,110.2739,110.4263,11211.0
2021-07-26 09:40:00,116.06,116.06,115.86,115.88,3130.0,110.4929,110.4929,110.3025,110.3215,3130.0
2021-07-26 09:45:00,115.88,115.95,115.83,115.92,6177.0,110.3215,110.3882,110.2739,110.3596,6177.0
2021-07-26 09:50:00,115.87,115.91,115.76,115.83,8521.0,110.312,110.3501,110.2073,110.2739,8521.0
2021-07-26 09:55:00,115.85,115.85,115.7,115.73,7841.0,110.293,110.293,110.1502,110.1787,7841.0
2021-07-26 10:00:00,115.7,115.72,115.49,115.54,13602.0,110.1502,110.1692,109.9502,109.9978,13602.0
2021-07-26 10:05:00,115.58,115.65,115.47,115.63,10739.0,110.0359,110.1026,109.9312,110.0835,10739.0
2021-07-26 10:10:00,115.64,115.69,115.55,115.67,4100.0,110.093,110.1406,110.0074,110.1216,4100.0
2021-07-26 10:15:00,115.6,115.72,115.58,115.7,3921.0,110.055,110.1692,110.0359,110.1502,3921.0
2021-07-26 10:20:00,115.67,115.67,115.61,115.62,600.0,110.1216,110.1216,110.0645,110.074,600.0
2021-07-26 10:25:00,115.59,115.65,115.53,115.65,10277.0,110.0454,110.1026,109.9883,110.1026,10277.0
2021-07-26 10:30:00,115.62,115.7,115.6,115.66,1895.0,110.074,110.1502,110.055,110.1121,1895.0
2021-07-26 10:35:00,115.65,115.74,115.65,115.69,4948.0,110.1026,110.1882,110.1026,110.1406,4948.0
2021-07-26 10:40:00,115.68,115.71,115.63,115.67,2810.0,110.1311,110.1597,110.0835,110.1216,2810.0
2021-07-26 10:45:00,115.68,115.92,115.67,115.9,4399.0,110.1311,110.3596,110.1216,110.3406,4399.0
2021-07-26 10:50:00,115.86,115.92,115.81,115.92,4943.0,110.3025,110.3596,110.2549,110.3596,4943.0
2021-07-26 10:55:00,115.95,116.0,115.91,115.92,2923.0,110.3882,110.4358,110.3501,110.3596,2923.0
2021-07-26 11:00:00,115.9,115.96,115.89,115.93,4573.0,110.3406,110.3977,110.331,110.3691,4573.0
2021-07-26 11:05:00,115.95,116.0,115.95,115.99,2499.0,110.3882,110.4358,110.3882,110.4263,2499.0
2021-07-26 11:10:00,115.99,116.0,115.97,115.99,10185.0,110.4263,110.4358,110.4072,110.4263,10185.0
2021-07-26 11:15:00,115.96,116.06,115.96,116.06,11582.0,110.3977,110.4929,110.3977,110.4929,11582.0
2021-07-26 11:20:00,116.04,116.15,116.02,116.15,3524.0,110.4739,110.5786,110.4548,110.5786,3524.0
2021-07-26 11:25:00,116.16,116.18,116.1,116.13,3698.0,110.5881,110.6071,110.531,110.5595,3698.0
2021-07-26 11:30:00,116.12,116.29,116.11,116.28,1817.0,110.55,110.7119,110.5405,110.7023,1817.0
2021-07-26 11:35:00,116.32,116.35,116.17,116.19,2103.0,110.7404,110.769,110.5976,110.6167,2103.0
2021-07-26 11:40:00,116.21,116.23,116.17,116.18,5806.0,110.6357,110.6547,110.5976,110.6071,5806.0
2021-07-26 11:45:00,116.18,116.18,116.11,116.11,1787.0,110.6071,110.6071,110.5405,110.5405,1787.0
2021-07-26 11:50:00,116.09,116.13,116.07,116.13,5717.0,110.5215,110.5595,110.5024,110.5595,5717.0
2021-07-26 11:55:00,116.13,116.2,116.12,116.19,2741.0,110.5595,110.6262,110.55,110.6167,2741.0
2021-07-26 12:00:00,116.18,116.27,116.16,116.24,1710.0,110.6071,110.6928,110.5881,110.6643,1710.0
2021-07-26 12:05:00,116.24,116.27,116.21,116.22,2311.0,110.6643,110.6928,110.6357,110.6452,2311.0
2021-07-26 12:10:00,116.22,116.25,116.2,116.25,2723.0,110.6452,110.6738,110.6262,110.6738,2723.0
2021-07-26 12:15:00,116.28,116.32,116.22,116.25,5137.0,110.7023,110.7404,110.6452,110.6738,5137.0
2021-07-26 12:20:00,116.25,116.3,116.17,116.17,4107.0,110.6738,110.7214,110.5976,110.5976,4107.0
2021-07-26 12:25:00,116.18,116.18,116.03,116.04,3480.0,110.6071,110.6071,110.4643,110.4739,3480.0
2021-07-26 12:30:00,116.04,116.12,116.04,116.12,4041.0,110.4739,110.55,110.4739,110.55,4041.0
2021-07-26 12:35:00,116.14,116.14,116.07,116.08,3260.0,110.5691,110.5691,110.5024,110.5119,3260.0
2021-07-26 12:40:00,116.08,116.16,116.06,116.16,2300.0,110.5119,110.5881,110.4929,110.5881,2300.0
2021-07-26 12:45:00,116.16,116.22,116.16,116.17,1942.0,110.5881,110.6452,110.5881,110.5976,1942.0
2021-07-26 12:50:00,116.17,116.19,116.12,116.16,5082.0,110.5976,110.6167,110.55,110.5881,5082.0
2021-07-26 12:55:00,116.15,116.16,116.14,116.16,1979.0,110.5786,110.5881,110.5691,110.5881,1979.0
2021-07-26 13:00:00,116.2,116.22,116.14,116.17,2796.0,110.6262,110.6452,110.5691,110.5976,2796.0
2021-07-26 13:05:00,116.21,116.29,116.21,116.28,3369.0,110.6357,110.7119,110.6357,110.7023,3369.0
2021-07-26 13:10:00,116.28,116.28,116.26,116.28,2860.0,110.7023,110.7023,110.6833,110.7023,2860.0
2021-07-26 13:15:00,116.29,116.31,116.29,116.31,971.0,110.7119,110.7309,110.7119,110.7309,971.0
2021-07-26 13:20:00,116.31,116.32,116.13,116.15,3900.0,110.7309,110.7404,110.5595,110.5786,3900.0
2021-07-26 13:25:00,116.14,116.14,116.06,116.06,1730.0,110.5691,110.5691,110.4929,110.4929,1730.0
2021-07-26 13:30:00,116.08,116.1,116.03,116.05,5901.0,110.5119,110.531,110.4643,110.4834,5901.0
2021-07-26 13:35:00,116.04,116.11,116.03,116.11,1812.0,110.4739,110.5405,110.4643,110.5405,1812.0
2021-07-26 13:40:00,116.11,116.16,116.11,116.16,2719.0,110.5405,110.5881,110.5405,110.5881,2719.0
2021-07-26 13:45:00,116.16,116.2,116.15,116.2,2314.0,110.5881,110.6262,110.5786,110.6262,2314.0
2021-07-26 13:50:00,116.2,116.26,116.2,116.24,4842.0,110.6262,110.6833,110.6262,110.6643,4842.0
2021-07-26 13:55:00,116.24,116.24,116.16,116.18,1700.0,110.6643,110.6643,110.5881,110.6071,1700.0
2021-07-26 14:00:00,116.18,116.25,116.17,116.24,7457.0,110.6071,110.6738,110.5976,110.6643,7457.0
2021-07-26 14:05:00,116.24,116.32,116.24,116.32,4157.0,110.6643,110.7404,110.6643,110.7404,4157.0
2021-07-26 14:10:00,116.35,116.35,116.25,116.25,2139.0,110.769,110.769,110.6738,110.6738,2139.0
2021-07-26 14:15:00,116.26,116.31,116.26,116.31,1852.0,110.6833,110.7309,110.6833,110.7309,1852.0
2021-07-26 14:20:00,116.29,116.29,116.18,116.18,3649.0,110.7119,110.7119,110.6071,110.6071,3649.0
2021-07-26 14:25:00,116.21,116.22,116.18,116.2,2031.0,110.6357,110.6452,110.6071,110.6262,2031.0
2021-07-26 14:30:00,116.2,116.3,116.2,116.3,11199.0,110.6262,110.7214,110.6262,110.7214,11199.0
2021-07-26 14:35:00,116.28,116.3,116.23,116.26,2748.0,110.7023,110.7214,110.6547,110.6833,2748.0
2021-07-26 14:40:00,116.25,116.26,116.18,116.18,1200.0,110.6738,110.6833,110.6071,110.6071,1200.0
2021-07-26 14:45:00,116.17,116.2,116.16,116.2,3332.0,110.5976,110.6262,110.5881,110.6262,3332.0
2021-07-26 14:50:00,116.21,116.25,116.17,116.17,2133.0,110.6357,110.6738,110.5976,110.5976,2133.0
2021-07-26 14:55:00,116.19,116.22,116.16,116.22,3079.0,110.6167,110.6452,110.5881,110.6452,3079.0
2021-07-26 15:00:00,116.23,116.23,116.14,116.14,3323.0,110.6547,110.6547,110.5691,110.5691,3323.0
2021-07-26 15:05:00,116.13,116.17,116.07,116.17,14871.0,110.5595,110.5976,110.5024,110.5976,14871.0
2021-07-26 15:10:00,116.19,116.19,116.1,116.12,1413.0,110.6167,110.6167,110.531,110.55,1413.0
2021-07-26 15:15:00,116.13,116.17,116.12,116.15,3910.0,110.5595,110.5976,110.55,110.5786,3910.0
2021-07-26 15:20:00,116.16,116.2,116.15,116.2,2922.0,110.5881,110.6262,110.5786,110.6262,2922.0
2021-07-26 15:25:00,116.17,116.17,116.11,116.11,2757.0,110.5976,110.5976,110.5405,110.5405,2757.0
2021-07-26 15:30:00,116.11,116.17,116.08,116.12,6835.0,110.5405,110.5976,110.5119,110.55,6835.0
2021-07-26 15:35:00,116.14,116.17,116.03,116.05,6561.0,110.5691,110.5976,110.4643,110.4834,6561.0
2021-07-26 15:40:00,116.06,116.15,116.04,116.05,6902.0,110.4929,110.5786,110.4739,110.4834,6902.0
2021-07-26 15:45:00,116.06,116.06,115.95,116.01,9351.0,110.4929,110.4929,110.3882,110.4453,9351.0
2021-07-26 15:50:00,116.02,116.04,115.87,115.89,23710.0,110.4548,110.4739,110.312,110.331,23710.0
2021-07-26 15:55:00,115.9,115.94,115.79,115.81,146068.0,110.3406,110.3787,110.2358,110.2549,146068.0
2021-07-27 09:30:00,115.8,116.05,115.73,115.87,20801.0,110.2454,110.4834,110.1787,110.312,20801.0
2021-07-27 09:35:00,115.77,115.9,115.56,115.77,8005.0,110.2168,110.3406,110.0169,110.2168,8005.0
2021-07-27 09:40:00,115.77,115.97,115.75,115.94,4403.0,110.2168,110.4072,110.1978,110.3787,4403.0
2021-07-27 09:45:00,115.89,115.89,115.68,115.81,5140.0,110.331,110.331,110.1311,110.2549,5140.0
2021-07-27 09:50:00,115.87,115.91,115.75,115.78,5148.0,110.312,110.3501,110.1978,110.2263,5148.0
2021-07-27 09:55:00,115.9,116.46,115.9,116.4,12525.0,110.3406,110.8737,110.3406,110.8166,12525.0
2021-07-27 10:00:00,116.52,116.76,116.52,116.61,15354.0,110.9308,111.1593,110.9308,111.0165,15354.0
2021-07-27 10:05:00,116.59,116.84,116.48,116.84,39781.0,110.9975,111.2355,110.8927,111.2355,39781.0
2021-07-27 10:10:00,116.8,117.14,116.77,117.06,25734.0,111.1974,111.5211,111.1688,111.4449,25734.0
2021-07-27 10:15:00,116.98,117.02,116.88,116.95,19385.0,111.3688,111.4068,111.2736,111.3402,19385.0
2021-07-27 10:20:00,116.98,117.02,116.78,116.82,4526.0,111.3688,111.4068,111.1784,111.2164,4526.0
2021-07-27 10:25:00,116.81,117.06,116.81,117.06,10460.0,111.2069,111.4449,111.2069,111.4449,10460.0
2021-07-27 10:30:00,117.03,117.14,116.98,117.14,5434.0,111.4164,111.5211,111.3688,111.5211,5434.0
2021-07-27 10:35:00,117.15,117.27,117.14,117.24,8390.0,111.5306,111.6449,111.5211,111.6163,8390.0
2021-07-27 10:40:00,117.26,117.34,117.23,117.26,10597.0,111.6353,111.7115,111.6068,111.6353,10597.0
2021-07-27 10:45:00,117.21,117.22,116.96,117.13,10684.0,111.5877,111.5973,111.3497,111.5116,10684.0
2021-07-27 10:50:00,117.12,117.16,116.95,117.1,3668.0,111.502,111.5401,111.3402,111.483,3668.0
2021-07-27 10:55:00,117.1,117.17,117.08,117.09,2016.0,111.483,111.5497,111.464,111.4735,2016.0
2021-07-27 11:00:00,117.06,117.17,117.06,117.15,5281.0,111.4449,111.5497,111.4449,111.5306,5281.0
2021-07-27 11:05:00,117.14,117.14,117.0,117.0,1105.0,111.5211,111.5211,111.3878,111.3878,1105.0
2021-07-27 11:10:00,117.02,117.05,116.96,117.04,3058.0,111.4068,111.4354,111.3497,111.4259,3058.0
2021-07-27 11:15:00,117.09,117.18,116.86,116.91,4960.0,111.4735,111.5592,111.2545,111.3021,4960.0
2021-07-27 11:20:00,116.9,116.93,116.85,116.89,3815.0,111.2926,111.3212,111.245,111.2831,3815.0
2021-07-27 11:25:00,116.86,116.86,116.7,116.78,2653.0,111.2545,111.2545,111.1022,111.1784,2653.0
2021-07-27 11:30:00,116.72,116.72,116.51,116.53,1792.0,111.1212,111.1212,110.9213,110.9404,1792.0
2021-07-27 11:35:00,116.51,116.62,116.45,116.45,3928.0,110.9213,111.026,110.8642,110.8642,3928.0
2021-07-27 11:40:00,116.46,116.54,116.44,116.51,3601.0,110.8737,110.9499,110.8547,110.9213,3601.0
2021-07-27 11:45:00,116.46,116.67,116.43,116.65,3672.0,110.8737,111.0736,110.8451,111.0546,3672.0
2021-07-27 11:50:00,116.65,116.73,116.64,116.7,1200.0,111.0546,111.1308,111.0451,111.1022,1200.0
2021-07-27 11:55:00,116.65,116.65,116.39,116.44,10117.0,111.0546,111.0546,110.8071,110.8547,10117.0
2021-07-27 12:00:00,116.44,116.55,116.35,116.5,3127.0,110.8547,110.9594,110.769,110.9118,3127.0
2021-07-27 12:05:00,116.53,116.53,116.39,116.42,1620.0,110.9404,110.9404,110.8071,110.8356,1620.0
2021-07-27 12:10:00,116.36,116.36,116.2,116.25,2003.0,110.7785,110.7785,110.6262,110.6738,2003.0
2021-07-27 12:15:00,116.2,116.33,116.19,116.33,2945.0,110.6262,110.7499,110.6167,110.7499,2945.0
2021-07-27 12:20:00,116.37,116.39,116.28,116.28,926.0,110.788,110.8071,110.7023,110.7023,926.0
2021-07-27 12:25:00,116.23,116.33,116.23,116.33,1997.0,110.6547,110.7499,110.6547,110.7499,1997.0
2021-07-27 12:30:00,116.31,116.42,116.25,116.38,3320.0,110.7309,110.8356,110.6738,110.7975,3320.0
2021-07-27 12:35:00,116.39,116.44,116.32,116.41,1636.0,110.8071,110.8547,110.7404,110.8261,1636.0
2021-07-27 12:40:00,116.42,116.48,116.41,116.46,2111.0,110.8356,110.8927,110.8261,110.8737,2111.0
2021-07-27 12:45:00,116.46,116.46,116.35,116.35,1619.0,110.8737,110.8737,110.769,110.769,1619.0
2021-07-27 12:50:00,116.35,116.41,116.34,116.41,2549.0,110.769,110.8261,110.7595,110.8261,2549.0
2021-07-27 12:55:00,116.4,116.45,116.39,116.39,12598.0,110.8166,110.8642,110.8071,110.8071,12598.0
2021-07-27 13:00:00,116.39,116.42,116.36,116.38,3558.0,110.8071,110.8356,110.7785,110.7975,3558.0
2021-07-27 13:05:00,116.39,116.43,116.31,116.31,2471.0,110.8071,110.8451,110.7309,110.7309,2471.0
2021-07-27 13:10:00,116.31,116.34,116.27,116.31,2172.0,110.7309,110.7595,110.6928,110.7309,2172.0
2021-07-27 13:15:00,116.29,116.39,116.26,116.39,2871.0,110.7119,110.8071,110.6833,110.8071,2871.0
2021-07-27 13:20:00,116.38,116.43,116.35,116.36,1850.0,110.7975,110.8451,110.769,110.7785,1850.0
2021-07-27 13:25:00,116.37,116.38,116.3,116.34,2839.0,110.788,110.7975,110.7214,110.7595,2839.0
2021-07-27 13:30:00,116.3,116.3,116.18,116.25,3674.0,110.7214,110.7214,110.6071,110.6738,3674.0
2021-07-27 13:35:00,116.23,116.37,116.22,116.37,3866.0,110.6547,110.788,110.6452,110.788,3866.0
2021-07-27 13:40:00,116.36,116.36,116.24,116.25,3113.0,110.7785,110.7785,110.6643,110.6738,3113.0
2021-07-27 13:45:00,116.27,116.27,116.2,116.25,3068.0,110.6928,110.6928,110.6262,110.6738,3068.0
2021-07-27 13:50:00,116.23,116.23,116.09,116.09,3367.0,110.6547,110.6547,110.5215,110.5215,3367.0
2021-07-27 13:55:00,116.09,116.1,115.93,115.95,3661.0,110.5215,110.531,110.3691,110.3882,3661.0
2021-07-27 14:00:00,115.93,116.03,115.92,116.0,4759.0,110.3691,110.4643,110.3596,110.4358,4759.0
2021-07-27 14:05:00,116.02,116.02,115.95,116.0,3085.0,110.4548,110.4548,110.3882,110.4358,3085.0
2021-07-27 14:10:00,116.0,116.07,115.98,116.06,5418.0,110.4358,110.5024,110.4167,110.4929,5418.0
2021-07-27 14:15:00,116.07,116.12,116.03,116.03,8111.0,110.5024,110.55,110.4643,110.4643,8111.0
2021-07-27 14:20:00,115.98,116.07,115.96,116.03,3779.0,110.4167,110.5024,110.3977,110.4643,3779.0
2021-07-27 14:25:00,116.0,116.0,115.93,115.98,2371.0,110.4358,110.4358,110.3691,110.4167,2371.0
2021-07-27 14:30:00,115.95,115.98,115.88,115.89,5332.0,110.3882,110.4167,110.3215,110.331,5332.0
2021-07-27 14:35:00,115.89,115.91,115.87,115.87,3449.0,110.331,110.3501,110.312,110.312,3449.0
2021-07-27 14:40:00,115.88,115.93,115.84,115.84,2416.0,110.3215,110.3691,110.2834,110.2834,2416.0
2021-07-27 14:45:00,115.84,115.91,115.84,115.84,3424.0,110.2834,110.3501,110.2834,110.2834,3424.0
2021-07-27 14:50:00,115.85,115.92,115.8,115.82,2833.0,110.293,110.3596,110.2454,110.2644,2833.0
2021-07-27 14:55:00,115.81,115.88,115.8,115.86,3717.0,110.2549,110.3215,110.2454,110.3025,3717.0
2021-07-27 15:00:00,115.87,115.96,115.87,115.92,4830.0,110.312,110.3977,110.312,110.3596,4830.0
2021-07-27 15:05:00,115.89,115.9,115.78,115.8,3690.0,110.331,110.3406,110.2263,110.2454,3690.0
2021-07-27 15:10:00,115.79,115.84,115.77,115.83,5158.0,110.2358,110.2834,110.2168,110.2739,5158.0
2021-07-27 15:15:00,115.83,115.83,115.77,115.79,7936.0,110.2739,110.2739,110.2168,110.2358,7936.0
2021-07-27 15:20:00,115.81,115.89,115.81,115.87,3049.0,110.2549,110.331,110.2549,110.312,3049.0
2021-07-27 15:25:00,115.88,115.89,115.76,115.79,4433.0,110.3215,110.331,110.2073,110.2358,4433.0
2021-07-27 15:30:00,115.79,115.88,115.76,115.77,8321.0,110.2358,110.3215,110.2073,110.2168,8321.0
2021-07-27 15:35:00,115.78,115.99,115.76,115.96,13010.0,110.2263,110.4263,110.2073,110.3977,13010.0
2021-07-27 15:40:00,115.96,115.98,115.89,115.95,7835.0,110.3977,110.4167,110.331,110.3882,7835.0
2021-07-27 15:45:00,115.96,116.02,115.9,115.94,12275.0,110.3977,110.4548,110.3406,110.3787,12275.0
2021-07-27 15:50:00,115.94,116.02,115.92,115.99,20952.0,110.3787,110.4548,110.3596,110.4263,20952.0
2021-07-27 15:55:00,116.0,116.13,115.97,116.1,55997.0,110.4358,110.5595,110.4072,110.531,55997.0
2021-07-28 09:30:00,115.79,116.07,115.63,115.84,10921.0,110.2358,110.5024,110.0835,110.2834,10921.0
2021-07-28 09:35:00,115.85,115.85,115.74,115.85,1000.0,110.293,110.293,110.1882,110.293,1000.0
2021-07-28 09:40:00,115.9,115.99,115.8,115.84,1400.0,110.3406,110.4263,110.2454,110.2834,1400.0
2021-07-28 09:45:00,115.78,115.84,115.62,115.65,4615.0,110.2263,110.2834,110.074,110.1026,4615.0
2021-07-28 09:50:00,115.56,115.57,115.41,115.53,3370.0,110.0169,110.0264,109.8741,109.9883,3370.0
2021-07-28 09:55:00,115.54,115.66,115.5,115.63,6275.0,109.9978,110.1121,109.9598,110.0835,6275.0
2021-07-28 10:00:00,115.57,115.63,115.31,115.31,8853.0,110.0264,110.0835,109.7789,109.7789,8853.0
2021-07-28 10:05:00,115.3,115.33,115.05,115.19,12046.0,109.7694,109.7979,109.5313,109.6646,12046.0
2021-07-28 10:10:00,115.17,115.28,115.16,115.24,6700.0,109.6456,109.7503,109.6361,109.7122,6700.0
2021-07-28 10:15:00,115.23,115.4,115.21,115.28,5880.0,109.7027,109.8646,109.6837,109.7503,5880.0
2021-07-28 10:20:00,115.31,115.42,115.28,115.37,2107.0,109.7789,109.8836,109.7503,109.836,2107.0
2021-07-28 10:25:00,115.39,115.59,115.39,115.55,4108.0,109.855,110.0454,109.855,110.0074,4108.0
2021-07-28 10:30:00,115.6,115.77,115.59,115.73,4542.0,110.055,110.2168,110.0454,110.1787,4542.0
2021-07-28 10:35:00,115.69,115.81,115.69,115.75,2946.0,110.1406,110.2549,110.1406,110.1978,2946.0
2021-07-28 10:40:00,115.7,115.72,115.54,115.55,6248.0,110.1502,110.1692,109.9978,110.0074,6248.0
2021-07-28 10:45:00,115.57,115.66,115.53,115.59,3641.0,110.0264,110.1121,109.9883,110.0454,3641.0
2021-07-28 10:50:00,115.56,115.62,115.53,115.58,4777.0,110.0169,110.074,109.9883,110.0359,4777.0
2021-07-28 10:55:00,115.62,115.75,115.58,115.73,6711.0,110.074,110.1978,110.0359,110.1787,6711.0
2021-07-28 11:00:00,115.7,115.7,115.55,115.61,4211.0,110.1502,110.1502,110.0074,110.0645,4211.0
2021-07-28 11:05:00,115.64,115.64,115.55,115.59,2704.0,110.093,110.093,110.0074,110.0454,2704.0
2021-07-28 11:10:00,115.6,115.61,115.38,115.39,11342.0,110.055,110.0645,109.8455,109.855,11342.0
2021-07-28 11:15:00,115.41,115.46,115.28,115.34,3849.0,109.8741,109.9217,109.7503,109.8074,3849.0
2021-07-28 11:20:00,115.35,115.38,115.32,115.35,2911.0,109.817,109.8455,109.7884,109.817,2911.0
2021-07-28 11:25:00,115.33,115.45,115.31,115.45,1936.0,109.7979,109.9122,109.7789,109.9122,1936.0
2021-07-28 11:30:00,115.42,115.5,115.38,115.42,3690.0,109.8836,109.9598,109.8455,109.8836,3690.0
2021-07-28 11:35:00,115.44,115.64,115.44,115.63,3615.0,109.9026,110.093,109.9026,110.0835,3615.0
2021-07-28 11:40:00,115.65,115.78,115.65,115.75,4536.0,110.1026,110.2263,110.1026,110.1978,4536.0
2021-07-28 11:45:00,115.73,115.83,115.71,115.74,4411.0,110.1787,110.2739,110.1597,110.1882,4411.0
2021-07-28 11:50:00,115.71,115.78,115.65,115.78,2381.0,110.1597,110.2263,110.1026,110.2263,2381.0
2021-07-28 11:55:00,115.79,115.79,115.7,115.75,4811.0,110.2358,110.2358,110.1502,110.1978,4811.0
2021-07-28 12:00:00,115.73,115.75,115.66,115.72,6564.0,110.1787,110.1978,110.1121,110.1692,6564.0
2021-07-28 12:05:00,115.73,115.73,115.63,115.64,4294.0,110.1787,110.1787,110.0835,110.093,4294.0
2021-07-28 12:10:00,115.63,115.63,115.49,115.51,4973.0,110.0835,110.0835,109.9502,109.9693,4973.0
2021-07-28 12:15:00,115.49,115.5,115.46,115.49,5929.0,109.9502,109.9598,109.9217,109.9502,5929.0
2021-07-28 12:20:00,115.48,115.49,115.35,115.39,5684.0,109.9407,109.9502,109.817,109.855,5684.0
2021-07-28 12:25:00,115.4,115.4,115.26,115.26,2988.0,109.8646,109.8646,109.7313,109.7313,2988.0
2021-07-28 12:30:00,115.25,115.25,115.15,115.16,6416.0,109.7217,109.7217,109.6265,109.6361,6416.0
2021-07-28 12:35:00,115.17,115.27,115.16,115.27,2220.0,109.6456,109.7408,109.6361,109.7408,2220.0
2021-07-28 12:40:00,115.3,115.31,115.2,115.2,2370.0,109.7694,109.7789,109.6741,109.6741,2370.0
2021-07-28 12:45:00,115.21,115.32,115.21,115.27,3614.0,109.6837,109.7884,109.6837,109.7408,3614.0
2021-07-28 12:50:00,115.26,115.33,115.24,115.24,2729.0,109.7313,109.7979,109.7122,109.7122,2729.0
2021-07-28 12:55:00,115.23,115.24,115.17,115.24,4555.0,109.7027,109.7122,109.6456,109.7122,4555.0
2021-07-28 13:00:00,115.24,115.24,115.12,115.16,3596.0,109.7122,109.7122,109.598,109.6361,3596.0
2021-07-28 13:05:00,115.18,115.22,115.14,115.19,3936.0,109.6551,109.6932,109.617,109.6646,3936.0
2021-07-28 13:10:00,115.22,115.23,115.16,115.16,3327.0,109.6932,109.7027,109.6361,109.6361,3327.0
2021-07-28 13:15:00,115.19,115.27,115.18,115.25,3459.0,109.6646,109.7408,109.6551,109.7217,3459.0
2021-07-28 13:20:00,115.26,115.28,115.26,115.27,1166.0,109.7313,109.7503,109.7313,109.7408,1166.0
2021-07-28 13:25:00,115.27,115.27,115.21,115.23,2702.0,109.7408,109.7408,109.6837,109.7027,2702.0
2021-07-28 13:30:00,115.19,115.29,115.19,115.23,3531.0,109.6646,109.7598,109.6646,109.7027,3531.0
2021-07-28 13:35:00,115.23,115.24,115.16,115.19,2505.0,109.7027,109.7122,109.6361,109.6646,2505.0
2021-07-28 13:40:00,115.19,115.29,115.18,115.29,3476.0,109.6646,109.7598,109.6551,109.7598,3476.0
2021-07-28 13:45:00,115.27,115.32,115.26,115.32,2462.0,109.7408,109.7884,109.7313,109.7884,2462.0
2021-07-28 13:50:00,115.32,115.37,115.3,115.3,4112.0,109.7884,109.836,109.7694,109.7694,4112.0
2021-07-28 13:55:00,115.28,115.32,115.27,115.29,2616.0,109.7503,109.7884,109.7408,109.7598,2616.0
2021-07-28 14:00:00,115.27,115.28,115.14,115.25,6655.0,109.7408,109.7503,109.617,109.7217,6655.0
2021-07-28 14:05:00,115.24,115.29,115.17,115.19,8183.0,109.7122,109.7598,109.6456,109.6646,8183.0
2021-07-28 14:10:00,115.23,115.39,115.23,115.35,2361.0,109.7027,109.855,109.7027,109.817,2361.0
2021-07-28 14:15:00,115.37,115.55,115.37,115.49,4985.0,109.836,110.0074,109.836,109.9502,4985.0
2021-07-28 14:20:00,115.49,115.54,115.49,115.53,2950.0,109.9502,109.9978,109.9502,109.9883,2950.0
2021-07-28 14:25:00,115.55,115.6,115.52,115.53,2679.0,110.0074,110.055,109.9788,109.9883,2679.0
2021-07-28 14:30:00,115.55,115.55,115.48,115.49,4755.0,110.0074,110.0074,109.9407,109.9502,4755.0
2021-07-28 14:35:00,115.47,115.56,115.39,115.51,6391.0,109.9312,110.0169,109.855,109.9693,6391.0
2021-07-28 14:40:00,115.55,115.55,115.45,115.51,3645.0,110.0074,110.0074,109.9122,109.9693,3645.0
2021-07-28 14:45:00,115.53,115.58,115.51,115.56,3467.0,109.9883,110.0359,109.9693,110.0169,3467.0
2021-07-28 14:50:00,115.59,115.61,115.52,115.52,3760.0,110.0454,110.0645,109.9788,109.9788,3760.0
2021-07-28 14:55:00,115.54,115.65,115.54,115.58,3782.0,109.9978,110.1026,109.9978,110.0359,3782.0
2021-07-28 15:00:00,115.58,115.61,115.44,115.46,4671.0,110.0359,110.0645,109.9026,109.9217,4671.0
2021-07-28 15:05:00,115.44,115.44,115.38,115.39,2717.0,109.9026,109.9026,109.8455,109.855,2717.0
2021-07-28 15:10:00,115.41,115.49,115.41,115.48,4844.0,109.8741,109.9502,109.8741,109.9407,4844.0
2021-07-28 15:15:00,115.52,115.55,115.43,115.46,5462.0,109.9788,110.0074,109.8931,109.9217,5462.0
2021-07-28 15:20:00,115.44,115.45,115.37,115.37,4495.0,109.9026,109.9122,109.836,109.836,4495.0
2021-07-28 15:25:00,115.37,115.43,115.34,115.39,4160.0,109.836,109.8931,109.8074,109.855,4160.0
2021-07-28 15:30:00,115.38,115.5,115.38,115.45,4376.0,109.8455,109.9598,109.8455,109.9122,4376.0
2021-07-28 15:35:00,115.46,115.47,115.36,115.39,8029.0,109.9217,109.9312,109.8265,109.855,8029.0
2021-07-28 15:40:00,115.37,115.48,115.36,115.43,7581.0,109.836,109.9407,109.8265,109.8931,7581.0
2021-07-28 15:45:00,115.42,115.44,115.35,115.41,12966.0,109.8836,109.9026,109.817,109.8741,12966.0
2021-07-28 15:50:00,115.43,115.43,115.31,115.39,15432.0,109.8931,109.8931,109.7789,109.855,15432.0
2021-07-28 15:55:00,115.4,115.41,115.3,115.36,34846.0,109.8646,109.8741,109.7694,109.8265,34846.0
2021-07-29 09:30:00,115.91,116.3,115.91,116.09,11746.0,110.3501,110.7214,110.3501,110.5215,11746.0
2021-07-29 09:35:00,116.16,116.16,115.83,115.83,1154.0,110.5881,110.5881,110.2739,110.2739,1154.0
2021-07-29 09:40:00,115.79,115.88,115.59,115.7,8901.0,110.2358,110.3215,110.0454,110.1502,8901.0
2021-07-29 09:45:00,115.7,115.84,115.67,115.83,5081.0,110.1502,110.2834,110.1216,110.2739,5081.0
2021-07-29 09:50:00,115.8,115.88,115.7,115.88,5075.0,110.2454,110.3215,110.1502,110.3215,5075.0
2021-07-29 09:55:00,115.86,116.15,115.85,116.13,4043.0,110.3025,110.5786,110.293,110.5595,4043.0
2021-07-29 10:00:00,116.11,116.37,116.06,116.37,3622.0,110.5405,110.788,110.4929,110.788,3622.0
2021-07-29 10:05:00,116.34,116.42,116.25,116.33,3969.0,110.7595,110.8356,110.6738,110.7499,3969.0
2021-07-29 10:10:00,116.31,116.36,115.99,116.03,5403.0,110.7309,110.7785,110.4263,110.4643,5403.0
2021-07-29 10:15:00,116.0,116.13,115.95,116.06,12079.0,110.4358,110.5595,110.3882,110.4929,12079.0
2021-07-29 10:20:00,116.06,116.08,115.96,116.01,4888.0,110.4929,110.5119,110.3977,110.4453,4888.0
2021-07-29 10:25:00,116.0,116.03,115.83,115.88,6089.0,110.4358,110.4643,110.2739,110.3215,6089.0
2021-07-29 10:30:00,115.83,115.95,115.82,115.86,6027.0,110.2739,110.3882,110.2644,110.3025,6027.0
2021-07-29 10:35:00,115.8,115.98,115.75,115.98,17311.0,110.2454,110.4167,110.1978,110.4167,17311.0
2021-07-29 10:40:00,115.99,116.1,115.91,115.91,5125.0,110.4263,110.531,110.3501,110.3501,5125.0
2021-07-29 10:45:00,115.94,115.99,115.88,115.88,2857.0,110.3787,110.4263,110.3215,110.3215,2857.0
2021-07-29 10:50:00,115.89,115.97,115.88,115.88,3891.0,110.331,110.4072,110.3215,110.3215,3891.0
2021-07-29 10:55:00,115.91,116.0,115.76,115.86,5465.0,110.3501,110.4358,110.2073,110.3025,5465.0
2021-07-29 11:00:00,115.86,116.04,115.86,116.01,5970.0,110.3025,110.4739,110.3025,110.4453,5970.0
2021-07-29 11:05:00,115.99,115.99,115.88,115.88,2738.0,110.4263,110.4263,110.3215,110.3215,2738.0
2021-07-29 11:10:00,115.89,115.9,115.8,115.86,4061.0,110.331,110.3406,110.2454,110.3025,4061.0
2021-07-29 11:15:00,115.84,115.86,115.77,115.77,2177.0,110.2834,110.3025,110.2168,110.2168,2177.0
2021-07-29 11:20:00,115.79,115.82,115.65,115.74,4165.0,110.2358,110.2644,110.1026,110.1882,4165.0
2021-07-29 11:25:00,115.73,115.77,115.67,115.73,3334.0,110.1787,110.2168,110.1216,110.1787,3334.0
2021-07-29 11:30:00,115.78,115.81,115.76,115.79,1400.0,110.2263,110.2549,110.2073,110.2358,1400.0
2021-07-29 11:35:00,115.8,115.85,115.78,115.84,2930.0,110.2454,110.293,110.2263,110.2834,2930.0
2021-07-29 11:40:00,115.82,115.88,115.8,115.88,2265.0,110.2644,110.3215,110.2454,110.3215,2265.0
2021-07-29 11:45:00,115.83,115.85,115.72,115.74,4716.0,110.2739,110.293,110.1692,110.1882,4716.0
2021-07-29 11:50:00,115.75,115.8,115.68,115.77,3350.0,110.1978,110.2454,110.1311,110.2168,3350.0
2021-07-29 11:55:00,115.77,115.84,115.76,115.82,2300.0,110.2168,110.2834,110.2073,110.2644,2300.0
2021-07-29 12:00:00,115.8,115.9,115.8,115.88,2629.0,110.2454,110.3406,110.2454,110.3215,2629.0
2021-07-29 12:05:00,115.92,115.96,115.87,115.88,2634.0,110.3596,110.3977,110.312,110.3215,2634.0
2021-07-29 12:10:00,115.87,115.93,115.83,115.92,2535.0,110.312,110.3691,110.2739,110.3596,2535.0
2021-07-29 12:15:00,115.92,115.92,115.76,115.77,3119.0,110.3596,110.3596,110.2073,110.2168,3119.0
2021-07-29 12:20:00,115.81,115.89,115.81,115.88,1704.0,110.2549,110.331,110.2549,110.3215,1704.0
2021-07-29 12:25:00,115.9,115.94,115.86,115.9,2132.0,110.3406,110.3787,110.3025,110.3406,2132.0
2021-07-29 12:30:00,115.9,116.08,115.89,116.07,4667.0,110.3406,110.5119,110.331,110.5024,4667.0
2021-07-29 12:35:00,116.07,116.09,115.93,115.93,4901.0,110.5024,110.5215,110.3691,110.3691,4901.0
2021-07-29 12:40:00,115.95,116.01,115.85,115.85,2876.0,110.3882,110.4453,110.293,110.293,2876.0
2021-07-29 12:45:00,115.87,115.88,115.83,115.87,3059.0,110.312,110.3215,110.2739,110.312,3059.0
2021-07-29 12:50:00,115.88,115.94,115.84,115.91,2840.0,110.3215,110.3787,110.2834,110.3501,2840.0
2021-07-29 12:55:00,115.93,115.98,115.8,115.8,3017.0,110.3691,110.4167,110.2454,110.2454,3017.0
2021-07-29 13:00:00,115.84,115.92,115.83,115.89,1966.0,110.2834,110.3596,110.2739,110.331,1966.0
2021-07-29 13:05:00,115.88,115.92,115.85,115.87,2203.0,110.3215,110.3596,110.293,110.312,2203.0
2021-07-29 13:10:00,115.87,115.87,115.8,115.86,2232.0,110.312,110.312,110.2454,110.3025,2232.0
2021-07-29 13:15:00,115.89,115.91,115.84,115.91,3479.0,110.331,110.3501,110.2834,110.3501,3479.0
2021-07-29 13:20:00,115.88,115.98,115.82,115.95,5777.0,110.3215,110.4167,110.2644,110.3882,5777.0
2021-07-29 13:25:00,115.96,116.03,115.95,116.01,2597.0,110.3977,110.4643,110.3882,110.4453,2597.0
2021-07-29 13:30:00,116.01,116.1,116.01,116.1,3042.0,110.4453,110.531,110.4453,110.531,3042.0
2021-07-29 13:35:00,116.08,116.12,116.01,116.04,10555.0,110.5119,110.55,110.4453,110.4739,10555.0
2021-07-29 13:40:00,116.06,116.07,115.91,115.95,6206.0,110.4929,110.5024,110.3501,110.3882,6206.0
2021-07-29 13:45:00,115.95,115.97,115.81,115.82,5021.0,110.3882,110.4072,110.2549,110.2644,5021.0
2021-07-29 13:50:00,115.81,115.84,115.76,115.78,3120.0,110.2549,110.2834,110.2073,110.2263,3120.0
2021-07-29 13:55:00,115.78,115.78,115.65,115.73,5177.0,110.2263,110.2263,110.1026,110.1787,5177.0
2021-07-29 14:00:00,115.75,115.86,115.75,115.84,2616.0,110.1978,110.3025,110.1978,110.2834,2616.0
2021-07-29 14:05:00,115.84,115.89,115.79,115.79,8526.0,110.2834,110.331,110.2358,110.2358,8526.0
2021-07-29 14:10:00,115.77,115.89,115.75,115.89,4600.0,110.2168,110.331,110.1978,110.331,4600.0
2021-07-29 14:15:00,115.87,115.98,115.87,115.95,7900.0,110.312,110.4167,110.312,110.3882,7900.0
2021-07-29 14:20:00,115.92,115.96,115.85,115.87,4818.0,110.3596,110.3977,110.293,110.312,4818.0
2021-07-29 14:25:00,115.85,115.87,115.79,115.84,9531.0,110.293,110.312,110.2358,110.2834,9531.0
2021-07-29 14:30:00,115.84,115.84,115.76,115.78,6234.0,110.2834,110.2834,110.2073,110.2263,6234.0
2021-07-29 14:35:00,115.76,115.78,115.67,115.67,4935.0,110.2073,110.2263,110.1216,110.1216,4935.0
2021-07-29 14:40:00,115.67,115.77,115.67,115.75,7180.0,110.1216,110.2168,110.1216,110.1978,7180.0
2021-07-29 14:45:00,115.73,115.78,115.68,115.78,6497.0,110.1787,110.2263,110.1311,110.2263,6497.0
2021-07-29 14:50:00,115.79,115.83,115.7,115.7,6646.0,110.2358,110.2739,110.1502,110.1502,6646.0
2021-07-29 14:55:00,115.72,115.76,115.62,115.66,10217.0,110.1692,110.2073,110.074,110.1121,10217.0
2021-07-29 15:00:00,115.66,115.78,115.66,115.74,8886.0,110.1121,110.2263,110.1121,110.1882,8886.0
2021-07-29 15:05:00,115.74,115.74,115.69,115.7,3847.0,110.1882,110.1882,110.1406,110.1502,3847.0
2021-07-29 15:10:00,115.71,115.74,115.69,115.69,3918.0,110.1597,110.1882,110.1406,110.1406,3918.0
2021-07-29 15:15:00,115.68,115.7,115.62,115.67,12408.0,110.1311,110.1502,110.074,110.1216,12408.0
2021-07-29 15:20:00,115.66,115.77,115.65,115.76,8562.0,110.1121,110.2168,110.1026,110.2073,8562.0
2021-07-29 15:25:00,115.77,115.88,115.75,115.85,6445.0,110.2168,110.3215,110.1978,110.293,6445.0
2021-07-29 15:30:00,115.85,115.85,115.72,115.72,9428.0,110.293,110.293,110.1692,110.1692,9428.0
2021-07-29 15:35:00,115.73,115.79,115.72,115.74,9070.0,110.1787,110.2358,110.1692,110.1882,9070.0
2021-07-29 15:40:00,115.74,115.8,115.68,115.8,8125.0,110.1882,110.2454,110.1311,110.2454,8125.0
2021-07-29 15:45:00,115.79,115.81,115.71,115.76,12557.0,110.2358,110.2549,110.1597,110.2073,12557.0
2021-07-29 15:50:00,115.76,115.76,115.63,115.7,22510.0,110.2073,110.2073,110.0835,110.1502,22510.0
2021-07-29 15:55:00,115.68,115.68,115.48,115.48,68132.0,110.1311,110.1311,109.9407,109.9407,68132.0
2021-07-30 09:30:00,115.36,117.24,115.36,117.24,22282.0,109.8265,111.6163,109.8265,111.6163,22282.0
2021-07-30 09:35:00,117.02,117.09,116.88,116.96,75006.0,111.4068,111.4735,111.2736,111.3497,75006.0
2021-07-30 09:40:00,117.0,117.36,116.88,117.25,119195.0,111.3878,111.7305,111.2736,111.6258,119195.0
2021-07-30 09:45:00,117.26,117.73,117.2,117.46,15570.0,111.6353,112.0828,111.5782,111.8257,15570.0
2021-07-30 09:50:00,117.5,117.62,117.05,117.44,12793.0,111.8638,111.9781,111.4354,111.8067,12793.0
2021-07-30 09:55:00,117.5,117.93,117.5,117.77,13977.0,111.8638,112.2732,111.8638,112.1209,13977.0
2021-07-30 10:00:00,117.74,117.89,117.48,117.48,19629.0,112.0923,112.2351,111.8448,111.8448,19629.0
2021-07-30 10:05:00,117.48,117.48,117.05,117.12,10632.0,111.8448,111.8448,111.4354,111.502,10632.0
2021-07-30 10:10:00,117.11,117.63,117.11,117.34,11897.0,111.4925,111.9876,111.4925,111.7115,11897.0
2021-07-30 10:15:00,117.36,117.36,117.19,117.22,7189.0,111.7305,111.7305,111.5687,111.5973,7189.0
2021-07-30 10:20:00,117.28,117.78,117.25,117.78,9405.0,111.6544,112.1304,111.6258,112.1304,9405.0
2021-07-30 10:25:00,117.74,117.95,117.73,117.78,30879.0,112.0923,112.2922,112.0828,112.1304,30879.0
2021-07-30 10:30:00,117.76,118.07,117.69,117.84,15925.0,112.1114,112.4065,112.0447,112.1875,15925.0
2021-07-30 10:35:00,117.84,117.96,117.71,117.83,10011.0,112.1875,112.3018,112.0637,112.178,10011.0
2021-07-30 10:40:00,117.89,117.93,117.68,117.75,6259.0,112.2351,112.2732,112.0352,112.1018,6259.0
2021-07-30 10:45:00,117.75,118.12,117.67,117.87,16052.0,112.1018,112.4541,112.0257,112.2161,16052.0
2021-07-30 10:50:00,117.86,118.06,117.86,118.0,8084.0,112.2066,112.397,112.2066,112.3398,8084.0
2021-07-30 10:55:00,117.93,117.96,117.48,117.49,13106.0,112.2732,112.3018,111.8448,111.8543,13106.0
2021-07-30 11:00:00,117.5,117.59,117.38,117.49,9807.0,111.8638,111.9495,111.7496,111.8543,9807.0
2021-07-30 11:05:00,117.54,117.9,117.46,117.87,7683.0,111.9019,112.2446,111.8257,112.2161,7683.0
2021-07-30 11:10:00,117.82,118.21,117.81,118.09,9101.0,112.1685,112.5398,112.159,112.4255,9101.0
2021-07-30 11:15:00,118.17,118.25,118.08,118.2,7421.0,112.5017,112.5778,112.416,112.5302,7421.0
2021-07-30 11:20:00,118.15,118.22,117.94,117.94,4918.0,112.4826,112.5493,112.2827,112.2827,4918.0
2021-07-30 11:25:00,117.99,118.12,117.89,117.95,6105.0,112.3303,112.4541,112.2351,112.2922,6105.0
2021-07-30 11:30:00,117.98,118.07,117.56,117.56,12412.0,112.3208,112.4065,111.9209,111.9209,12412.0
2021-07-30 11:35:00,117.51,117.79,117.51,117.78,8969.0,111.8733,112.1399,111.8733,112.1304,8969.0
2021-07-30 11:40:00,117.77,117.8,117.63,117.7,4774.0,112.1209,112.1494,111.9876,112.0542,4774.0
2021-07-30 11:45:00,117.67,117.75,117.67,117.74,5577.0,112.0257,112.1018,112.0257,112.0923,5577.0
2021-07-30 11:50:00,117.72,117.79,117.62,117.64,6244.0,112.0733,112.1399,111.9781,111.9971,6244.0
2021-07-30 11:55:00,117.65,117.71,117.56,117.61,5167.0,112.0066,112.0637,111.9209,111.9685,5167.0
2021-07-30 12:00:00,117.59,117.61,117.51,117.61,5946.0,111.9495,111.9685,111.8733,111.9685,5946.0
2021-07-30 12:05:00,117.62,117.75,117.6,117.73,9602.0,111.9781,112.1018,111.959,112.0828,9602.0
2021-07-30 12:10:00,117.76,117.96,117.73,117.96,4400.0,112.1114,112.3018,112.0828,112.3018,4400.0
2021-07-30 12:15:00,117.93,117.95,117.79,117.84,8898.0,112.2732,112.2922,112.1399,112.1875,8898.0
2021-07-30 12:20:00,117.87,118.01,117.79,117.94,9066.0,112.2161,112.3494,112.1399,112.2827,9066.0
2021-07-30 12:25:00,117.95,117.95,117.84,117.85,5980.0,112.2922,112.2922,112.1875,112.197,5980.0
2021-07-30 12:30:00,117.87,117.93,117.86,117.91,4203.0,112.2161,112.2732,112.2066,112.2542,4203.0
2021-07-30 12:35:00,117.93,117.93,117.82,117.84,6588.0,112.2732,112.2732,112.1685,112.1875,6588.0
2021-07-30 12:40:00,117.84,117.94,117.8,117.82,5384.0,112.1875,112.2827,112.1494,112.1685,5384.0
2021-07-30 12:45:00,117.8,117.8,117.72,117.76,7302.0,112.1494,112.1494,112.0733,112.1114,7302.0
2021-07-30 12:50:00,117.75,117.89,117.73,117.82,10110.0,112.1018,112.2351,112.0828,112.1685,10110.0
2021-07-30 12:55:00,117.87,117.98,117.83,117.88,7510.0,112.2161,112.3208,112.178,112.2256,7510.0
2021-07-30 13:00:00,117.89,117.93,117.79,117.81,9082.0,112.2351,112.2732,112.1399,112.159,9082.0
2021-07-30 13:05:00,117.83,117.89,117.81,117.84,3271.0,112.178,112.2351,112.159,112.1875,3271.0
2021-07-30 13:10:00,117.87,117.95,117.86,117.88,3659.0,112.2161,112.2922,112.2066,112.2256,3659.0
2021-07-30 13:15:00,117.89,118.04,117.89,118.0,7536.0,112.2351,112.3779,112.2351,112.3398,7536.0
2021-07-30 13:20:00,118.0,118.0,117.91,118.0,6712.0,112.3398,112.3398,112.2542,112.3398,6712.0
2021-07-30 13:25:00,118.01,118.01,117.94,117.96,3988.0,112.3494,112.3494,112.2827,112.3018,3988.0
2021-07-30 13:30:00,118.04,118.08,118.03,118.05,2658.0,112.3779,112.416,112.3684,112.3874,2658.0
2021-07-30 13:35:00,118.06,118.24,118.06,118.22,6178.0,112.397,112.5683,112.397,112.5493,6178.0
2021-07-30 13:40:00,118.22,118.35,118.21,118.3,7422.0,112.5493,112.673,112.5398,112.6254,7422.0
2021-07-30 13:45:00,118.3,118.33,118.24,118.27,8802.0,112.6254,112.654,112.5683,112.5969,8802.0
2021-07-30 13:50:00,118.26,118.26,118.19,118.2,3843.0,112.5874,112.5874,112.5207,112.5302,3843.0
2021-07-30 13:55:00,118.2,118.22,118.13,118.17,7581.0,112.5302,112.5493,112.4636,112.5017,7581.0
2021-07-30 14:00:00,118.17,118.32,118.17,118.31,11720.0,112.5017,112.6445,112.5017,112.635,11720.0
2021-07-30 14:05:00,118.32,118.32,118.14,118.2,5195.0,112.6445,112.6445,112.4731,112.5302,5195.0
2021-07-30 14:10:00,118.18,118.19,118.06,118.06,4537.0,112.5112,112.5207,112.397,112.397,4537.0
2021-07-30 14:15:00,118.06,118.08,117.99,118.01,26640.0,112.397,112.416,112.3303,112.3494,26640.0
2021-07-30 14:20:00,118.02,118.26,118.02,118.23,8426.0,112.3589,112.5874,112.3589,112.5588,8426.0
2021-07-30 14:25:00,118.25,118.28,118.18,118.2,6221.0,112.5778,112.6064,112.5112,112.5302,6221.0
2021-07-30 14:30:00,118.19,118.23,118.06,118.17,8838.0,112.5207,112.5588,112.397,112.5017,8838.0
2021-07-30 14:35:00,118.18,118.19,118.02,118.04,4961.0,112.5112,112.5207,112.3589,112.3779,4961.0
2021-07-30 14:40:00,118.05,118.16,118.05,118.07,6351.0,112.3874,112.4922,112.3874,112.4065,6351.0
2021-07-30 14:45:00,118.1,118.18,118.07,118.15,10143.0,112.435,112.5112,112.4065,112.4826,10143.0
2021-07-30 14:50:00,118.14,118.31,118.13,118.31,31914.0,112.4731,112.635,112.4636,112.635,31914.0
2021-07-30 14:55:00,118.32,118.43,118.32,118.37,16031.0,112.6445,112.7492,112.6445,112.6921,16031.0
2021-07-30 15:00:00,118.35,118.44,118.35,118.42,8937.0,112.673,112.7587,112.673,112.7397,8937.0
2021-07-30 15:05:00,118.41,118.42,118.34,118.37,9772.0,112.7302,112.7397,112.6635,112.6921,9772.0
2021-07-30 15:10:00,118.39,118.41,118.33,118.33,23397.0,112.7111,112.7302,112.654,112.654,23397.0
2021-07-30 15:15:00,118.34,118.38,118.26,118.28,9521.0,112.6635,112.7016,112.5874,112.6064,9521.0
2021-07-30 15:20:00,118.28,118.31,118.15,118.27,13518.0,112.6064,112.635,112.4826,112.5969,13518.0
2021-07-30 15:25:00,118.25,118.33,118.25,118.3,10527.0,112.5778,112.654,112.5778,112.6254,10527.0
2021-07-30 15:30:00,118.29,118.46,118.29,118.44,16674.0,112.6159,112.7778,112.6159,112.7587,16674.0
2021-07-30 15:35:00,118.44,118.46,118.3,118.3,28809.0,112.7587,112.7778,112.6254,112.6254,28809.0
2021-07-30 15:40:00,118.3,118.46,118.28,118.4,23982.0,112.6254,112.7778,112.6064,112.7207,23982.0
2021-07-30 15:45:00,118.41,118.46,118.36,118.46,47342.0,112.7302,112.7778,112.6826,112.7778,47342.0
2021-07-30 15:50:00,118.46,118.56,118.33,118.33,72134.0,112.7778,112.873,112.654,112.654,72134.0
2021-07-30 15:55:00,118.39,118.49,118.3,118.4,157760.0,112.7111,112.8063,112.6254,112.7207,157760.0
2021-08-02 09:30:00,118.76,118.91,118.37,118.71,19847.0,113.0634,113.2062,112.6921,113.0158,19847.0
2021-08-02 09:35:00,118.72,118.78,118.38,118.56,6024.0,113.0253,113.0824,112.7016,112.873,6024.0
2021-08-02 09:40:00,118.58,118.75,118.51,118.52,8150.0,112.892,113.0539,112.8254,112.8349,8150.0
2021-08-02 09:45:00,118.51,118.51,118.22,118.33,11747.0,112.8254,112.8254,112.5493,112.654,11747.0
2021-08-02 09:50:00,118.34,118.39,117.89,117.9,4380.0,112.6635,112.7111,112.2351,112.2446,4380.0
2021-08-02 09:55:00,117.85,117.99,117.71,117.83,18360.0,112.197,112.3303,112.0637,112.178,18360.0
2021-08-02 10:00:00,117.79,117.88,117.57,117.57,6356.0,112.1399,112.2256,111.9305,111.9305,6356.0
2021-08-02 10:05:00,117.57,117.73,117.52,117.71,2604.0,111.9305,112.0828,111.8829,112.0637,2604.0
2021-08-02 10:10:00,117.74,117.93,117.69,117.83,4771.0,112.0923,112.2732,112.0447,112.178,4771.0
2021-08-02 10:15:00,117.85,117.94,117.8,117.84,4214.0,112.197,112.2827,112.1494,112.1875,4214.0
2021-08-02 10:20:00,117.87,117.97,117.86,117.96,3359.0,112.2161,112.3113,112.2066,112.3018,3359.0
2021-08-02 10:25:00,117.98,118.09,117.97,118.0,4046.0,112.3208,112.4255,112.3113,112.3398,4046.0
2021-08-02 10:30:00,118.02,118.17,118.02,118.14,4624.0,112.3589,112.5017,112.3589,112.4731,4624.0
2021-08-02 10:35:00,118.21,118.21,117.89,117.91,4409.0,112.5398,112.5398,112.2351,112.2542,4409.0
2021-08-02 10:40:00,117.84,118.03,117.84,117.92,4934.0,112.1875,112.3684,112.1875,112.2637,4934.0
2021-08-02 10:45:00,117.92,118.0,117.9,117.97,3756.0,112.2637,112.3398,112.2446,112.3113,3756.0
2021-08-02 10:50:00,117.98,118.0,117.91,117.92,3835.0,112.3208,112.3398,112.2542,112.2637,3835.0
2021-08-02 10:55:00,117.94,117.95,117.72,117.73,5106.0,112.2827,112.2922,112.0733,112.0828,5106.0
2021-08-02 11:00:00,117.68,117.74,117.68,117.71,4442.0,112.0352,112.0923,112.0352,112.0637,4442.0
2021-08-02 11:05:00,117.7,117.89,117.69,117.88,3665.0,112.0542,112.2351,112.0447,112.2256,3665.0
2021-08-02 11:10:00,117.87,117.87,117.68,117.71,3114.0,112.2161,112.2161,112.0352,112.0637,3114.0
2021-08-02 11:15:00,117.7,117.72,117.64,117.66,7362.0,112.0542,112.0733,111.9971,112.0161,7362.0
2021-08-02 11:20:00,117.66,117.66,117.54,117.65,2313.0,112.0161,112.0161,111.9019,112.0066,2313.0
2021-08-02 11:25:00,117.61,117.67,117.6,117.6,2871.0,111.9685,112.0257,111.959,111.959,2871.0
2021-08-02 11:30:00,117.64,117.68,117.64,117.68,2653.0,111.9971,112.0352,111.9971,112.0352,2653.0
2021-08-02 11:35:00,117.66,117.67,117.41,117.41,3951.0,112.0161,112.0257,111.7781,111.7781,3951.0
2021-08-02 11:40:00,117.43,117.51,117.4,117.48,3356.0,111.7972,111.8733,111.7686,111.8448,3356.0
2021-08-02 11:45:00,117.47,117.48,117.36,117.37,1870.0,111.8353,111.8448,111.7305,111.7401,1870.0
2021-08-02 11:50:00,117.37,117.39,117.26,117.34,3124.0,111.7401,111.7591,111.6353,111.7115,3124.0
2021-08-02 11:55:00,117.35,117.38,117.22,117.27,6379.0,111.721,111.7496,111.5973,111.6449,6379.0
2021-08-02 12:00:00,117.29,117.35,117.24,117.34,4687.0,111.6639,111.721,111.6163,111.7115,4687.0
2021-08-02 12:05:00,117.34,117.36,117.26,117.29,1847.0,111.7115,111.7305,111.6353,111.6639,1847.0
2021-08-02 12:10:00,117.34,117.34,117.27,117.27,900.0,111.7115,111.7115,111.6449,111.6449,900.0
2021-08-02 12:15:00,117.27,117.27,117.14,117.14,2685.0,111.6449,111.6449,111.5211,111.5211,2685.0
2021-08-02 12:20:00,117.15,117.18,117.05,117.05,2644.0,111.5306,111.5592,111.4354,111.4354,2644.0
2021-08-02 12:25:00,117.11,117.15,117.09,117.1,1739.0,111.4925,111.5306,111.4735,111.483,1739.0
2021-08-02 12:30:00,117.11,117.27,117.1,117.27,1251.0,111.4925,111.6449,111.483,111.6449,1251.0
2021-08-02 12:35:00,117.29,117.37,117.28,117.37,4148.0,111.6639,111.7401,111.6544,111.7401,4148.0
2021-08-02 12:40:00,117.35,117.39,117.32,117.37,4003.0,111.721,111.7591,111.6925,111.7401,4003.0
2021-08-02 12:45:00,117.36,117.36,117.22,117.24,4093.0,111.7305,111.7305,111.5973,111.6163,4093.0
2021-08-02 12:50:00,117.26,117.33,117.26,117.28,1751.0,111.6353,111.702,111.6353,111.6544,1751.0
2021-08-02 12:55:00,117.24,117.31,117.24,117.3,2728.0,111.6163,111.6829,111.6163,111.6734,2728.0
2021-08-02 13:00:00,117.36,117.36,117.25,117.27,3656.0,111.7305,111.7305,111.6258,111.6449,3656.0
2021-08-02 13:05:00,117.26,117.31,117.24,117.28,2416.0,111.6353,111.6829,111.6163,111.6544,2416.0
2021-08-02 13:10:00,117.25,117.29,117.24,117.29,2568.0,111.6258,111.6639,111.6163,111.6639,2568.0
2021-08-02 13:15:00,117.25,117.25,117.15,117.2,1942.0,111.6258,111.6258,111.5306,111.5782,1942.0
2021-08-02 13:20:00,117.18,117.32,117.18,117.31,11129.0,111.5592,111.6925,111.5592,111.6829,11129.0
2021-08-02 13:25:00,117.32,117.42,117.29,117.41,11972.0,111.6925,111.7877,111.6639,111.7781,11972.0
2021-08-02 13:30:00,117.4,117.44,117.29,117.29,4963.0,111.7686,111.8067,111.6639,111.6639,4963.0
2021-08-02 13:35:00,117.3,117.36,117.3,117.34,7759.0,111.6734,111.7305,111.6734,111.7115,7759.0
2021-08-02 13:40:00,117.34,117.42,117.34,117.39,5440.0,111.7115,111.7877,111.7115,111.7591,5440.0
2021-08-02 13:45:00,117.39,117.39,117.35,117.38,4031.0,111.7591,111.7591,111.721,111.7496,4031.0
2021-08-02 13:50:00,117.4,117.41,117.35,117.4,4681.0,111.7686,111.7781,111.721,111.7686,4681.0
2021-08-02 13:55:00,117.4,117.47,117.4,117.42,6876.0,111.7686,111.8353,111.7686,111.7877,6876.0
2021-08-02 14:00:00,117.42,117.42,117.37,117.41,2600.0,111.7877,111.7877,111.7401,111.7781,2600.0
2021-08-02 14:05:00,117.42,117.46,117.35,117.37,3804.0,111.7877,111.8257,111.721,111.7401,3804.0
2021-08-02 14:10:00,117.38,117.51,117.38,117.5,10258.0,111.7496,111.8733,111.7496,111.8638,10258.0
2021-08-02 14:15:00,117.5,117.5,117.44,117.5,9054.0,111.8638,111.8638,111.8067,111.8638,9054.0
2021-08-02 14:20:00,117.5,117.51,117.41,117.41,10152.0,111.8638,111.8733,111.7781,111.7781,10152.0
2021-08-02 14:25:00,117.4,117.4,117.35,117.37,718.0,111.7686,111.7686,111.721,111.7401,718.0
2021-08-02 14:30:00,117.36,117.45,117.34,117.4,12515.0,111.7305,111.8162,111.7115,111.7686,12515.0
2021-08-02 14:35:00,117.42,117.45,117.39,117.45,4906.0,111.7877,111.8162,111.7591,111.8162,4906.0
2021-08-02 14:40:00,117.45,117.51,117.44,117.5,7037.0,111.8162,111.8733,111.8067,111.8638,7037.0
2021-08-02 14:45:00,117.5,117.62,117.48,117.6,7158.0,111.8638,111.9781,111.8448,111.959,7158.0
2021-08-02 14:50:00,117.6,117.7,117.59,117.59,5842.0,111.959,112.0542,111.9495,111.9495,5842.0
2021-08-02 14:55:00,117.61,117.75,117.61,117.71,7601.0,111.9685,112.1018,111.9685,112.0637,7601.0
2021-08-02 15:00:00,117.69,117.7,117.67,117.7,1700.0,112.0447,112.0542,112.0257,112.0542,1700.0
2021-08-02 15:05:00,117.67,117.67,117.58,117.61,2720.0,112.0257,112.0257,111.94,111.9685,2720.0
2021-08-02 15:10:00,117.62,117.71,117.62,117.65,5197.0,111.9781,112.0637,111.9781,112.0066,5197.0
2021-08-02 15:15:00,117.66,117.73,117.62,117.73,5571.0,112.0161,112.0828,111.9781,112.0828,5571.0
2021-08-02 15:20:00,117.73,117.79,117.73,117.76,13069.0,112.0828,112.1399,112.0828,112.1114,13069.0
2021-08-02 15:25:00,117.76,117.83,117.75,117.83,17189.0,112.1114,112.178,112.1018,112.178,17189.0
2021-08-02 15:30:00,117.81,117.81,117.69,117.75,6786.0,112.159,112.159,112.0447,112.1018,6786.0
2021-08-02 15:35:00,117.74,117.88,117.7,117.88,18445.0,112.0923,112.2256,112.0542,112.2256,18445.0
2021-08-02 15:40:00,117.88,118.03,117.88,118.0,17771.0,112.2256,112.3684,112.2256,112.3398,17771.0
2021-08-02 15:45:00,117.99,118.1,117.99,118.07,20082.0,112.3303,112.435,112.3303,112.4065,20082.0
2021-08-02 15:50:00,118.11,118.24,118.07,118.22,44914.0,112.4446,112.5683,112.4065,112.5493,44914.0
2021-08-02 15:55:00,118.21,118.22,117.94,118.03,86476.0,112.5398,112.5493,112.2827,112.3684,86476.0
2021-08-03 09:30:00,118.19,118.53,117.78,118.44,17184.0,112.5207,112.8444,112.1304,112.7587,17184.0
2021-08-03 09:35:00,118.45,118.61,118.45,118.53,4993.0,112.7683,112.9206,112.7683,112.8444,4993.0
2021-08-03 09:40:00,118.47,118.47,118.26,118.43,8578.0,112.7873,112.7873,112.5874,112.7492,8578.0
2021-08-03 09:45:00,118.45,118.45,118.31,118.36,5325.0,112.7683,112.7683,112.635,112.6826,5325.0
2021-08-03 09:50:00,118.36,118.62,118.26,118.54,5782.0,112.6826,112.9301,112.5874,112.8539,5782.0
2021-08-03 09:55:00,118.55,118.58,118.45,118.57,6510.0,112.8635,112.892,112.7683,112.8825,6510.0
2021-08-03 10:00:00,118.61,118.86,118.54,118.72,18848.0,112.9206,113.1586,112.8539,113.0253,18848.0
2021-08-03 10:05:00,118.74,118.78,118.67,118.78,26572.0,113.0443,113.0824,112.9777,113.0824,26572.0
2021-08-03 10:10:00,118.75,118.75,118.53,118.58,19303.0,113.0539,113.0539,112.8444,112.892,19303.0
2021-08-03 10:15:00,118.57,118.85,118.56,118.85,16728.0,112.8825,113.1491,112.873,113.1491,16728.0
2021-08-03 10:20:00,118.86,119.21,118.86,119.13,21840.0,113.1586,113.4918,113.1586,113.4156,21840.0
2021-08-03 10:25:00,119.16,119.42,119.14,119.38,16296.0,113.4442,113.6917,113.4252,113.6536,16296.0
2021-08-03 10:30:00,119.4,119.64,119.38,119.54,14695.0,113.6727,113.9012,113.6536,113.806,14695.0
2021-08-03 10:35:00,119.57,119.61,119.44,119.54,7492.0,113.8345,113.8726,113.7108,113.806,7492.0
2021-08-03 10:40:00,119.56,119.72,119.52,119.67,8241.0,113.825,113.9773,113.7869,113.9297,8241.0
2021-08-03 10:45:00,119.7,119.75,119.37,119.45,11615.0,113.9583,114.0059,113.6441,113.7203,11615.0
2021-08-03 10:50:00,119.42,119.43,119.32,119.4,5470.0,113.6917,113.7012,113.5965,113.6727,5470.0
2021-08-03 10:55:00,119.4,119.47,119.31,119.31,2371.0,113.6727,113.7393,113.587,113.587,2371.0
2021-08-03 11:00:00,119.31,119.38,119.14,119.18,5755.0,113.587,113.6536,113.4252,113.4632,5755.0
2021-08-03 11:05:00,119.18,119.27,119.15,119.24,5151.0,113.4632,113.5489,113.4347,113.5204,5151.0
2021-08-03 11:10:00,119.23,119.47,119.23,119.37,8040.0,113.5108,113.7393,113.5108,113.6441,8040.0
2021-08-03 11:15:00,119.37,119.41,119.28,119.31,2302.0,113.6441,113.6822,113.5584,113.587,2302.0
2021-08-03 11:20:00,119.27,119.34,119.21,119.33,5933.0,113.5489,113.6156,113.4918,113.606,5933.0
2021-08-03 11:25:00,119.31,119.43,119.28,119.42,5215.0,113.587,113.7012,113.5584,113.6917,5215.0
2021-08-03 11:30:00,119.45,119.55,119.4,119.55,3283.0,113.7203,113.8155,113.6727,113.8155,3283.0
2021-08-03 11:35:00,119.56,119.6,119.5,119.53,3875.0,113.825,113.8631,113.7679,113.7964,3875.0
2021-08-03 11:40:00,119.51,119.84,119.51,119.8,9729.0,113.7774,114.0916,113.7774,114.0535,9729.0
2021-08-03 11:45:00,119.79,119.79,119.64,119.69,4253.0,114.044,114.044,113.9012,113.9488,4253.0
2021-08-03 11:50:00,119.69,119.71,119.63,119.7,2677.0,113.9488,113.9678,113.8917,113.9583,2677.0
2021-08-03 11:55:00,119.69,119.75,119.66,119.75,11416.0,113.9488,114.0059,113.9202,114.0059,11416.0
2021-08-03 12:00:00,119.76,119.76,119.68,119.7,15216.0,114.0154,114.0154,113.9393,113.9583,15216.0
2021-08-03 12:05:00,119.71,119.76,119.68,119.7,13610.0,113.9678,114.0154,113.9393,113.9583,13610.0
2021-08-03 12:10:00,119.69,119.69,119.57,119.57,6741.0,113.9488,113.9488,113.8345,113.8345,6741.0
2021-08-03 12:15:00,119.57,119.57,119.42,119.42,5799.0,113.8345,113.8345,113.6917,113.6917,5799.0
2021-08-03 12:20:00,119.44,119.51,119.44,119.49,3016.0,113.7108,113.7774,113.7108,113.7584,3016.0
2021-08-03 12:25:00,119.49,119.57,119.49,119.55,3907.0,113.7584,113.8345,113.7584,113.8155,3907.0
2021-08-03 12:30:00,119.53,119.53,119.42,119.51,5924.0,113.7964,113.7964,113.6917,113.7774,5924.0
2021-08-03 12:35:00,119.5,119.52,119.48,119.5,2213.0,113.7679,113.7869,113.7488,113.7679,2213.0
2021-08-03 12:40:00,119.52,119.55,119.52,119.52,1517.0,113.7869,113.8155,113.7869,113.7869,1517.0
2021-08-03 12:45:00,119.51,119.53,119.44,119.44,6221.0,113.7774,113.7964,113.7108,113.7108,6221.0
2021-08-03 12:50:00,119.45,119.46,119.32,119.33,6356.0,113.7203,113.7298,113.5965,113.606,6356.0
2021-08-03 12:55:00,119.33,119.36,119.27,119.3,4309.0,113.606,113.6346,113.5489,113.5775,4309.0
2021-08-03 13:00:00,119.31,119.55,119.28,119.52,6822.0,113.587,113.8155,113.5584,113.7869,6822.0
2021-08-03 13:05:00,119.53,119.6,119.5,119.59,3395.0,113.7964,113.8631,113.7679,113.8536,3395.0
2021-08-03 13:10:00,119.55,119.67,119.53,119.65,3467.0,113.8155,113.9297,113.7964,113.9107,3467.0
2021-08-03 13:15:00,119.67,119.71,119.61,119.71,4539.0,113.9297,113.9678,113.8726,113.9678,4539.0
2021-08-03 13:20:00,119.72,119.77,119.65,119.71,6267.0,113.9773,114.0249,113.9107,113.9678,6267.0
2021-08-03 13:25:00,119.71,119.74,119.7,119.7,2798.0,113.9678,113.9964,113.9583,113.9583,2798.0
2021-08-03 13:30:00,119.69,119.81,119.67,119.7,9130.0,113.9488,114.063,113.9297,113.9583,9130.0
2021-08-03 13:35:00,119.68,119.71,119.65,119.67,4849.0,113.9393,113.9678,113.9107,113.9297,4849.0
2021-08-03 13:40:00,119.66,119.7,119.64,119.64,4311.0,113.9202,113.9583,113.9012,113.9012,4311.0
2021-08-03 13:45:00,119.61,119.64,119.56,119.62,7004.0,113.8726,113.9012,113.825,113.8821,7004.0
2021-08-03 13:50:00,119.63,119.65,119.55,119.55,8102.0,113.8917,113.9107,113.8155,113.8155,8102.0
2021-08-03 13:55:00,119.55,119.59,119.52,119.52,4390.0,113.8155,113.8536,113.7869,113.7869,4390.0
2021-08-03 14:00:00,119.53,119.6,119.51,119.55,8296.0,113.7964,113.8631,113.7774,113.8155,8296.0
2021-08-03 14:05:00,119.57,119.61,119.56,119.58,3725.0,113.8345,113.8726,113.825,113.844,3725.0
2021-08-03 14:10:00,119.58,119.67,119.55,119.6,10467.0,113.844,113.9297,113.8155,113.8631,10467.0
2021-08-03 14:15:00,119.59,119.68,119.59,119.66,5434.0,113.8536,113.9393,113.8536,113.9202,5434.0
2021-08-03 14:20:00,119.66,119.68,119.56,119.59,8527.0,113.9202,113.9393,113.825,113.8536,8527.0
2021-08-03 14:25:00,119.61,119.66,119.58,119.62,7066.0,113.8726,113.9202,113.844,113.8821,7066.0
2021-08-03 14:30:00,119.65,119.72,119.65,119.67,7192.0,113.9107,113.9773,113.9107,113.9297,7192.0
2021-08-03 14:35:00,119.68,119.8,119.68,119.8,9877.0,113.9393,114.0535,113.9393,114.0535,9877.0
2021-08-03 14:40:00,119.81,119.86,119.76,119.78,15807.0,114.063,114.1106,114.0154,114.0345,15807.0
2021-08-03 14:45:00,119.77,119.92,119.71,119.85,13217.0,114.0249,114.1677,113.9678,114.1011,13217.0
2021-08-03 14:50:00,119.86,119.88,119.8,119.84,8910.0,114.1106,114.1297,114.0535,114.0916,8910.0
2021-08-03 14:55:00,119.83,119.95,119.83,119.92,15745.0,114.0821,114.1963,114.0821,114.1677,15745.0
2021-08-03 15:00:00,119.94,120.09,119.93,120.08,23960.0,114.1868,114.3296,114.1773,114.3201,23960.0
2021-08-03 15:05:00,120.08,120.13,119.98,119.99,21268.0,114.3201,114.3677,114.2249,114.2344,21268.0
2021-08-03 15:10:00,119.98,120.07,119.95,120.05,13641.0,114.2249,114.3105,114.1963,114.2915,13641.0
2021-08-03 15:15:00,120.06,120.1,119.96,119.99,33308.0,114.301,114.3391,114.2058,114.2344,33308.0
2021-08-03 15:20:00,119.99,120.02,119.98,119.98,16184.0,114.2344,114.2629,114.2249,114.2249,16184.0
2021-08-03 15:25:00,119.97,119.98,119.83,119.86,36829.0,114.2153,114.2249,114.0821,114.1106,36829.0
2021-08-03 15:30:00,119.87,119.88,119.77,119.82,46207.0,114.1201,114.1297,114.0249,114.0725,46207.0
2021-08-03 15:35:00,119.83,119.91,119.75,119.75,26272.0,114.0821,114.1582,114.0059,114.0059,26272.0
2021-08-03 15:40:00,119.76,119.77,119.65,119.66,27905.0,114.0154,114.0249,113.9107,113.9202,27905.0
2021-08-03 15:45:00,119.65,119.78,119.62,119.76,25569.0,113.9107,114.0345,113.8821,114.0154,25569.0
2021-08-03 15:50:00,119.75,119.81,119.69,119.75,40669.0,114.0059,114.063,113.9488,114.0059,40669.0
2021-08-03 15:55:00,119.73,119.79,119.67,119.74,105652.0,113.9869,114.044,113.9297,113.9964,105652.0
2021-08-04 09:30:00,119.55,119.87,119.41,119.87,19984.0,113.8155,114.1201,113.6822,114.1201,19984.0
2021-08-04 09:35:00,119.82,119.89,119.64,119.69,5502.0,114.0725,114.1392,113.9012,113.9488,5502.0
2021-08-04 09:40:00,119.64,119.79,119.62,119.64,1700.0,113.9012,114.044,113.8821,113.9012,1700.0
2021-08-04 09:45:00,119.59,120.0,119.55,119.97,49632.0,113.8536,114.2439,113.8155,114.2153,49632.0
2021-08-04 09:50:00,119.96,120.17,119.94,120.01,6859.0,114.2058,114.4057,114.1868,114.2534,6859.0
2021-08-04 09:55:00,120.03,120.09,120.01,120.01,1625.0,114.2725,114.3296,114.2534,114.2534,1625.0
2021-08-04 10:00:00,120.13,120.5,120.12,120.48,4207.0,114.3677,114.7199,114.3581,114.7009,4207.0
2021-08-04 10:05:00,120.52,120.53,120.35,120.4,12031.0,114.739,114.7485,114.5771,114.6247,12031.0
2021-08-04 10:10:00,120.37,120.37,119.92,119.93,3529.0,114.5962,114.5962,114.1677,114.1773,3529.0
2021-08-04 10:15:00,119.93,120.04,119.9,119.97,3700.0,114.1773,114.282,114.1487,114.2153,3700.0
2021-08-04 10:20:00,120.0,120.1,119.96,120.06,8164.0,114.2439,114.3391,114.2058,114.301,8164.0
2021-08-04 10:25:00,119.99,120.0,119.9,119.95,2598.0,114.2344,114.2439,114.1487,114.1963,2598.0
2021-08-04 10:30:00,119.95,120.03,119.73,119.73,19223.0,114.1963,114.2725,113.9869,113.9869,19223.0
2021-08-04 10:35:00,119.68,119.76,119.63,119.73,9407.0,113.9393,114.0154,113.8917,113.9869,9407.0
2021-08-04 10:40:00,119.72,119.74,119.63,119.73,4144.0,113.9773,113.9964,113.8917,113.9869,4144.0
2021-08-04 10:45:00,119.75,119.75,119.69,119.72,3121.0,114.0059,114.0059,113.9488,113.9773,3121.0
2021-08-04 10:50:00,119.75,119.75,119.51,119.54,7178.0,114.0059,114.0059,113.7774,113.806,7178.0
2021-08-04 10:55:00,119.55,119.55,119.33,119.33,2318.0,113.8155,113.8155,113.606,113.606,2318.0
2021-08-04 11:00:00,119.34,119.34,119.06,119.1,5099.0,113.6156,113.6156,113.349,113.3871,5099.0
2021-08-04 11:05:00,119.14,119.25,119.06,119.25,3777.0,113.4252,113.5299,113.349,113.5299,3777.0
2021-08-04 11:10:00,119.24,119.24,119.06,119.14,3303.0,113.5204,113.5204,113.349,113.4252,3303.0
2021-08-04 11:15:00,119.14,119.16,119.01,119.01,3781.0,113.4252,113.4442,113.3014,113.3014,3781.0
2021-08-04 11:20:00,118.94,118.97,118.76,118.88,23313.0,113.2347,113.2633,113.0634,113.1776,23313.0
2021-08-04 11:25:00,118.86,118.94,118.79,118.89,3575.0,113.1586,113.2347,113.0919,113.1871,3575.0
2021-08-04 11:30:00,118.91,119.06,118.86,118.97,7959.0,113.2062,113.349,113.1586,113.2633,7959.0
2021-08-04 11:35:00,118.97,119.07,118.92,118.97,6804.0,113.2633,113.3585,113.2157,113.2633,6804.0
2021-08-04 11:40:00,118.99,119.07,118.9,119.04,6895.0,113.2824,113.3585,113.1967,113.33,6895.0
2021-08-04 11:45:00,119.04,119.09,118.95,119.0,5808.0,113.33,113.3776,113.2443,113.2919,5808.0
2021-08-04 11:50:00,119.01,119.01,118.87,118.97,3578.0,113.3014,113.3014,113.1681,113.2633,3578.0
2021-08-04 11:55:00,119.0,119.11,118.97,119.09,11479.0,113.2919,113.3966,113.2633,113.3776,11479.0
2021-08-04 12:00:00,119.03,119.21,119.03,119.21,2147.0,113.3204,113.4918,113.3204,113.4918,2147.0
2021-08-04 12:05:00,119.2,119.35,119.2,119.3,1479.0,113.4823,113.6251,113.4823,113.5775,1479.0
2021-08-04 12:10:00,119.28,119.3,119.21,119.28,4603.0,113.5584,113.5775,113.4918,113.5584,4603.0
2021-08-04 12:15:00,119.3,119.4,119.29,119.36,24830.0,113.5775,113.6727,113.568,113.6346,24830.0
2021-08-04 12:20:00,119.39,119.39,119.25,119.31,4583.0,113.6632,113.6632,113.5299,113.587,4583.0
2021-08-04 12:25:00,119.27,119.32,119.23,119.27,2100.0,113.5489,113.5965,113.5108,113.5489,2100.0
2021-08-04 12:30:00,119.28,119.38,119.27,119.38,3872.0,113.5584,113.6536,113.5489,113.6536,3872.0
2021-08-04 12:35:00,119.36,119.41,119.34,119.39,4863.0,113.6346,113.6822,113.6156,113.6632,4863.0
2021-08-04 12:40:00,119.39,119.51,119.37,119.51,8834.0,113.6632,113.7774,113.6441,113.7774,8834.0
2021-08-04 12:45:00,119.5,119.54,119.46,119.51,7510.0,113.7679,113.806,113.7298,113.7774,7510.0
2021-08-04 12:50:00,119.51,119.52,119.44,119.47,4238.0,113.7774,113.7869,113.7108,113.7393,4238.0
2021-08-04 12:55:00,119.47,119.52,119.46,119.52,1635.0,113.7393,113.7869,113.7298,113.7869,1635.0
2021-08-04 13:00:00,119.52,119.58,119.45,119.45,2426.0,113.7869,113.844,113.7203,113.7203,2426.0
2021-08-04 13:05:00,119.43,119.55,119.42,119.54,2724.0,113.7012,113.8155,113.6917,113.806,2724.0
2021-08-04 13:10:00,119.49,119.53,119.44,119.53,10606.0,113.7584,113.7964,113.7108,113.7964,10606.0
2021-08-04 13:15:00,119.54,119.61,119.51,119.58,6255.0,113.806,113.8726,113.7774,113.844,6255.0
2021-08-04 13:20:00,119.59,119.68,119.58,119.66,12226.0,113.8536,113.9393,113.844,113.9202,12226.0
2021-08-04 13:25:00,119.64,119.67,119.62,119.66,4635.0,113.9012,113.9297,113.8821,113.9202,4635.0
2021-08-04 13:30:00,119.64,119.67,119.6,119.66,4107.0,113.9012,113.9297,113.8631,113.9202,4107.0
2021-08-04 13:35:00,119.7,119.78,119.67,119.72,4797.0,113.9583,114.0345,113.9297,113.9773,4797.0
2021-08-04 13:40:00,119.72,119.75,119.66,119.7,2105.0,113.9773,114.0059,113.9202,113.9583,2105.0
2021-08-04 13:45:00,119.62,119.69,119.6,119.68,1434.0,113.8821,113.9488,113.8631,113.9393,1434.0
2021-08-04 13:50:00,119.68,119.75,119.68,119.71,3283.0,113.9393,114.0059,113.9393,113.9678,3283.0
2021-08-04 13:55:00,119.71,119.71,119.63,119.66,1005.0,113.9678,113.9678,113.8917,113.9202,1005.0
2021-08-04 14:00:00,119.69,119.79,119.66,119.71,2336.0,113.9488,114.044,113.9202,113.9678,2336.0
2021-08-04 14:05:00,119.72,119.75,119.65,119.67,3006.0,113.9773,114.0059,113.9107,113.9297,3006.0
2021-08-04 14:10:00,119.68,119.7,119.62,119.63,3946.0,113.9393,113.9583,113.8821,113.8917,3946.0
2021-08-04 14:15:00,119.65,119.68,119.54,119.54,3820.0,113.9107,113.9393,113.806,113.806,3820.0
2021-08-04 14:20:00,119.54,119.57,119.48,119.55,5293.0,113.806,113.8345,113.7488,113.8155,5293.0
2021-08-04 14:25:00,119.54,119.57,119.49,119.54,3200.0,113.806,113.8345,113.7584,113.806,3200.0
2021-08-04 14:30:00,119.51,119.52,119.42,119.47,7114.0,113.7774,113.7869,113.6917,113.7393,7114.0
2021-08-04 14:35:00,119.46,119.48,119.41,119.44,1500.0,113.7298,113.7488,113.6822,113.7108,1500.0
2021-08-04 14:40:00,119.43,119.47,119.41,119.44,3790.0,113.7012,113.7393,113.6822,113.7108,3790.0
2021-08-04 14:45:00,119.44,119.45,119.27,119.28,3607.0,113.7108,113.7203,113.5489,113.5584,3607.0
2021-08-04 14:50:00,119.28,119.29,119.14,119.16,4103.0,113.5584,113.568,113.4252,113.4442,4103.0
2021-08-04 14:55:00,119.19,119.24,119.17,119.18,3895.0,113.4728,113.5204,113.4537,113.4632,3895.0
2021-08-04 15:00:00,119.17,119.25,119.15,119.23,2501.0,113.4537,113.5299,113.4347,113.5108,2501.0
2021-08-04 15:05:00,119.24,119.3,119.24,119.27,3637.0,113.5204,113.5775,113.5204,113.5489,3637.0
2021-08-04 15:10:00,119.28,119.28,119.15,119.19,4698.0,113.5584,113.5584,113.4347,113.4728,4698.0
2021-08-04 15:15:00,119.18,119.24,119.13,119.21,4417.0,113.4632,113.5204,113.4156,113.4918,4417.0
2021-08-04 15:20:00,119.2,119.27,119.2,119.26,3616.0,113.4823,113.5489,113.4823,113.5394,3616.0
2021-08-04 15:25:00,119.26,119.33,119.19,119.33,5796.0,113.5394,113.606,113.4728,113.606,5796.0
2021-08-04 15:30:00,119.33,119.33,119.24,119.26,11108.0,113.606,113.606,113.5204,113.5394,11108.0
2021-08-04 15:35:00,119.25,119.49,119.24,119.48,24358.0,113.5299,113.7584,113.5204,113.7488,24358.0
2021-08-04 15:40:00,119.5,119.6,119.41,119.55,28804.0,113.7679,113.8631,113.6822,113.8155,28804.0
2021-08-04 15:45:00,119.55,119.72,119.46,119.58,45287.0,113.8155,113.9773,113.7298,113.844,45287.0
2021-08-04 15:50:00,119.56,119.56,119.34,119.34,24699.0,113.825,113.825,113.6156,113.6156,24699.0
2021-08-04 15:55:00,119.36,119.39,119.14,119.16,45787.0,113.6346,113.6632,113.4252,113.4442,45787.0
2021-08-05 09:30:00,119.51,119.69,119.21,119.39,8174.0,113.7774,113.9488,113.4918,113.6632,8174.0
2021-08-05 09:35:00,119.42,119.65,119.31,119.42,7664.0,113.6917,113.9107,113.587,113.6917,7664.0
2021-08-05 09:40:00,119.54,119.88,119.35,119.43,18898.0,113.806,114.1297,113.6251,113.7012,18898.0
2021-08-05 09:45:00,119.48,119.58,119.19,119.32,4964.0,113.7488,113.844,113.4728,113.5965,4964.0
2021-08-05 09:50:00,119.33,119.34,119.04,119.04,4952.0,113.606,113.6156,113.33,113.33,4952.0
2021-08-05 09:55:00,119.09,119.16,119.0,119.02,6413.0,113.3776,113.4442,113.2919,113.3109,6413.0
2021-08-05 10:00:00,119.01,119.09,118.8,118.91,15775.0,113.3014,113.3776,113.1015,113.2062,15775.0
2021-08-05 10:05:00,118.87,119.01,118.76,118.82,4600.0,113.1681,113.3014,113.0634,113.1205,4600.0
2021-08-05 10:10:00,118.83,118.92,118.6,118.64,14837.0,113.13,113.2157,112.9111,112.9491,14837.0
2021-08-05 10:15:00,118.67,118.69,118.25,118.25,22514.0,112.9777,112.9967,112.5778,112.5778,22514.0
2021-08-05 10:20:00,118.32,118.44,118.23,118.23,19242.0,112.6445,112.7587,112.5588,112.5588,19242.0
2021-08-05 10:25:00,118.25,118.25,117.89,117.93,7631.0,112.5778,112.5778,112.2351,112.2732,7631.0
2021-08-05 10:30:00,117.96,118.05,117.86,117.93,7600.0,112.3018,112.3874,112.2066,112.2732,7600.0
2021-08-05 10:35:00,117.94,117.94,117.73,117.82,16438.0,112.2827,112.2827,112.0828,112.1685,16438.0
2021-08-05 10:40:00,117.81,118.28,117.75,118.21,24177.0,112.159,112.6064,112.1018,112.5398,24177.0
2021-08-05 10:45:00,118.23,118.28,118.02,118.14,16347.0,112.5588,112.6064,112.3589,112.4731,16347.0
2021-08-05 10:50:00,118.09,118.21,117.97,118.21,6669.0,112.4255,112.5398,112.3113,112.5398,6669.0
2021-08-05 10:55:00,118.19,118.29,118.09,118.14,7055.0,112.5207,112.6159,112.4255,112.4731,7055.0
2021-08-05 11:00:00,118.14,118.15,118.01,118.09,6437.0,112.4731,112.4826,112.3494,112.4255,6437.0
2021-08-05 11:05:00,118.1,118.24,118.07,118.12,14129.0,112.435,112.5683,112.4065,112.4541,14129.0
2021-08-05 11:10:00,118.14,118.17,118.07,118.08,5405.0,112.4731,112.5017,112.4065,112.416,5405.0
2021-08-05 11:15:00,118.09,118.18,118.08,118.17,6249.0,112.4255,112.5112,112.416,112.5017,6249.0
2021-08-05 11:20:00,118.17,118.27,118.13,118.18,13372.0,112.5017,112.5969,112.4636,112.5112,13372.0
2021-08-05 11:25:00,118.16,118.35,118.15,118.35,5474.0,112.4922,112.673,112.4826,112.673,5474.0
2021-08-05 11:30:00,118.31,118.35,118.27,118.33,5637.0,112.635,112.673,112.5969,112.654,5637.0
2021-08-05 11:35:00,118.33,118.33,118.17,118.27,6656.0,112.654,112.654,112.5017,112.5969,6656.0
2021-08-05 11:40:00,118.26,118.38,118.24,118.37,5333.0,112.5874,112.7016,112.5683,112.6921,5333.0
2021-08-05 11:45:00,118.37,118.49,118.37,118.49,7066.0,112.6921,112.8063,112.6921,112.8063,7066.0
2021-08-05 11:50:00,118.47,118.62,118.47,118.6,3551.0,112.7873,112.9301,112.7873,112.9111,3551.0
2021-08-05 11:55:00,118.63,118.63,118.5,118.58,6882.0,112.9396,112.9396,112.8159,112.892,6882.0
2021-08-05 12:00:00,118.59,118.65,118.53,118.62,4615.0,112.9015,112.9587,112.8444,112.9301,4615.0
2021-08-05 12:05:00,118.58,118.6,118.52,118.56,2532.0,112.892,112.9111,112.8349,112.873,2532.0
2021-08-05 12:10:00,118.56,118.56,118.31,118.31,2000.0,112.873,112.873,112.635,112.635,2000.0
2021-08-05 12:15:00,118.33,118.43,118.27,118.37,5363.0,112.654,112.7492,112.5969,112.6921,5363.0
2021-08-05 12:20:00,118.37,118.44,118.36,118.41,3718.0,112.6921,112.7587,112.6826,112.7302,3718.0
2021-08-05 12:25:00,118.41,118.49,118.41,118.49,3443.0,112.7302,112.8063,112.7302,112.8063,3443.0
2021-08-05 12:30:00,118.51,118.54,118.45,118.45,4479.0,112.8254,112.8539,112.7683,112.7683,4479.0
2021-08-05 12:35:00,118.43,118.45,118.42,118.45,3627.0,112.7492,112.7683,112.7397,112.7683,3627.0
2021-08-05 12:40:00,118.42,118.43,118.32,118.35,4320.0,112.7397,112.7492,112.6445,112.673,4320.0
2021-08-05 12:45:00,118.35,118.35,118.22,118.22,3174.0,112.673,112.673,112.5493,112.5493,3174.0
2021-08-05 12:50:00,118.22,118.23,118.17,118.17,4788.0,112.5493,112.5588,112.5017,112.5017,4788.0
2021-08-05 12:55:00,118.17,118.24,118.15,118.15,2721.0,112.5017,112.5683,112.4826,112.4826,2721.0
2021-08-05 13:00:00,118.11,118.17,118.1,118.15,7907.0,112.4446,112.5017,112.435,112.4826,7907.0
2021-08-05 13:05:00,118.13,118.24,118.13,118.22,4853.0,112.4636,112.5683,112.4636,112.5493,4853.0
2021-08-05 13:10:00,118.22,118.27,118.2,118.23,4885.0,112.5493,112.5969,112.5302,112.5588,4885.0
2021-08-05 13:15:00,118.22,118.27,118.2,118.27,2732.0,112.5493,112.5969,112.5302,112.5969,2732.0
2021-08-05 13:20:00,118.25,118.28,118.23,118.25,2726.0,112.5778,112.6064,112.5588,112.5778,2726.0
2021-08-05 13:25:00,118.24,118.26,118.19,118.23,3496.0,112.5683,112.5874,112.5207,112.5588,3496.0
2021-08-05 13:30:00,118.21,118.26,118.2,118.25,1965.0,112.5398,112.5874,112.5302,112.5778,1965.0
2021-08-05 13:35:00,118.25,118.29,118.17,118.17,2964.0,112.5778,112.6159,112.5017,112.5017,2964.0
2021-08-05 13:40:00,118.19,118.19,118.03,118.05,4116.0,112.5207,112.5207,112.3684,112.3874,4116.0
2021-08-05 13:45:00,118.06,118.1,118.04,118.07,3947.0,112.397,112.435,112.3779,112.4065,3947.0
2021-08-05 13:50:00,118.07,118.07,117.98,117.99,2280.0,112.4065,112.4065,112.3208,112.3303,2280.0
2021-08-05 13:55:00,118.0,118.04,117.99,118.03,2583.0,112.3398,112.3779,112.3303,112.3684,2583.0
2021-08-05 14:00:00,118.06,118.1,118.01,118.01,3485.0,112.397,112.435,112.3494,112.3494,3485.0
2021-08-05 14:05:00,117.99,117.99,117.91,117.91,2605.0,112.3303,112.3303,112.2542,112.2542,2605.0
2021-08-05 14:10:00,117.93,117.94,117.81,117.81,4400.0,112.2732,112.2827,112.159,112.159,4400.0
2021-08-05 14:15:00,117.84,117.91,117.8,117.86,3110.0,112.1875,112.2542,112.1494,112.2066,3110.0
2021-08-05 14:20:00,117.84,117.97,117.84,117.9,4192.0,112.1875,112.3113,112.1875,112.2446,4192.0
2021-08-05 14:25:00,117.87,117.93,117.87,117.92,2953.0,112.2161,112.2732,112.2161,112.2637,2953.0
2021-08-05 14:30:00,117.9,118.0,117.9,117.99,4899.0,112.2446,112.3398,112.2446,112.3303,4899.0
2021-08-05 14:35:00,117.97,118.01,117.94,118.01,3158.0,112.3113,112.3494,112.2827,112.3494,3158.0
2021-08-05 14:40:00,118.02,118.05,117.91,117.91,2998.0,112.3589,112.3874,112.2542,112.2542,2998.0
2021-08-05 14:45:00,117.92,117.95,117.89,117.91,4804.0,112.2637,112.2922,112.2351,112.2542,4804.0
2021-08-05 14:50:00,117.92,117.93,117.9,117.91,3218.0,112.2637,112.2732,112.2446,112.2542,3218.0
2021-08-05 14:55:00,117.85,117.91,117.82,117.91,4057.0,112.197,112.2542,112.1685,112.2542,4057.0
2021-08-05 15:00:00,117.87,117.93,117.87,117.93,4099.0,112.2161,112.2732,112.2161,112.2732,4099.0
2021-08-05 15:05:00,117.94,117.94,117.81,117.82,5831.0,112.2827,112.2827,112.159,112.1685,5831.0
2021-08-05 15:10:00,117.81,117.87,117.78,117.8,5758.0,112.159,112.2161,112.1304,112.1494,5758.0
2021-08-05 15:15:00,117.78,117.83,117.77,117.81,4941.0,112.1304,112.178,112.1209,112.159,4941.0
2021-08-05 15:20:00,117.81,117.85,117.79,117.84,5557.0,112.159,112.197,112.1399,112.1875,5557.0
2021-08-05 15:25:00,117.84,117.89,117.83,117.89,5916.0,112.1875,112.2351,112.178,112.2351,5916.0
2021-08-05 15:30:00,117.9,118.1,117.89,118.07,13243.0,112.2446,112.435,112.2351,112.4065,13243.0
2021-08-05 15:35:00,118.09,118.14,118.05,118.09,18156.0,112.4255,112.4731,112.3874,112.4255,18156.0
2021-08-05 15:40:00,118.09,118.17,118.03,118.12,30494.0,112.4255,112.5017,112.3684,112.4541,30494.0
2021-08-05 15:45:00,118.12,118.16,118.07,118.13,32716.0,112.4541,112.4922,112.4065,112.4636,32716.0
2021-08-05 15:50:00,118.11,118.15,118.05,118.12,39031.0,112.4446,112.4826,112.3874,112.4541,39031.0
2021-08-05 15:55:00,118.12,118.25,118.09,118.22,61362.0,112.4541,112.5778,112.4255,112.5493,61362.0
2021-08-06 09:30:00,118.13,118.64,117.88,118.49,13406.0,112.4636,112.9491,112.2256,112.8063,13406.0
2021-08-06 09:35:00,118.58,118.85,118.51,118.77,5523.0,112.892,113.1491,112.8254,113.0729,5523.0
2021-08-06 09:40:00,118.87,118.94,118.62,118.62,4272.0,113.1681,113.2347,112.9301,112.9301,4272.0
2021-08-06 09:45:00,118.55,118.64,118.44,118.5,3932.0,112.8635,112.9491,112.7587,112.8159,3932.0
2021-08-06 09:50:00,118.46,118.55,118.44,118.55,2782.0,112.7778,112.8635,112.7587,112.8635,2782.0
2021-08-06 09:55:00,118.55,118.69,118.55,118.59,7699.0,112.8635,112.9967,112.8635,112.9015,7699.0
2021-08-06 10:00:00,118.66,118.71,118.49,118.71,3965.0,112.9682,113.0158,112.8063,113.0158,3965.0
2021-08-06 10:05:00,118.84,118.95,118.83,118.95,4994.0,113.1395,113.2443,113.13,113.2443,4994.0
2021-08-06 10:10:00,118.95,119.03,118.95,118.98,9413.0,113.2443,113.3204,113.2443,113.2728,9413.0
2021-08-06 10:15:00,118.96,118.96,118.81,118.94,4077.0,113.2538,113.2538,113.111,113.2347,4077.0
2021-08-06 10:20:00,118.93,119.12,118.92,119.07,3995.0,113.2252,113.4061,113.2157,113.3585,3995.0
2021-08-06 10:25:00,119.12,119.19,119.03,119.03,2908.0,113.4061,113.4728,113.3204,113.3204,2908.0
2021-08-06 10:30:00,119.04,119.19,119.0,119.17,4063.0,113.33,113.4728,113.2919,113.4537,4063.0
2021-08-06 10:35:00,119.15,119.25,119.1,119.18,5803.0,113.4347,113.5299,113.3871,113.4632,5803.0
2021-08-06 10:40:00,119.22,119.22,119.06,119.08,3533.0,113.5013,113.5013,113.349,113.368,3533.0
2021-08-06 10:45:00,119.03,119.17,119.03,119.14,2500.0,113.3204,113.4537,113.3204,113.4252,2500.0
2021-08-06 10:50:00,119.09,119.19,119.02,119.15,6280.0,113.3776,113.4728,113.3109,113.4347,6280.0
2021-08-06 10:55:00,119.16,119.24,119.13,119.22,2384.0,113.4442,113.5204,113.4156,113.5013,2384.0
2021-08-06 11:00:00,119.24,119.32,119.21,119.32,8525.0,113.5204,113.5965,113.4918,113.5965,8525.0
2021-08-06 11:05:00,119.35,119.46,119.34,119.44,1387.0,113.6251,113.7298,113.6156,113.7108,1387.0
2021-08-06 11:10:00,119.44,119.47,119.21,119.23,4626.0,113.7108,113.7393,113.4918,113.5108,4626.0
2021-08-06 11:15:00,119.23,119.27,119.19,119.27,5090.0,113.5108,113.5489,113.4728,113.5489,5090.0
2021-08-06 11:20:00,119.26,119.32,119.25,119.27,4699.0,113.5394,113.5965,113.5299,113.5489,4699.0
2021-08-06 11:25:00,119.18,119.18,119.08,119.12,1805.0,113.4632,113.4632,113.368,113.4061,1805.0
2021-08-06 11:30:00,119.14,119.19,119.13,119.14,6025.0,113.4252,113.4728,113.4156,113.4252,6025.0
2021-08-06 11:35:00,119.12,119.14,118.98,119.02,12114.0,113.4061,113.4252,113.2728,113.3109,12114.0
2021-08-06 11:40:00,119.0,119.04,118.99,119.0,4643.0,113.2919,113.33,113.2824,113.2919,4643.0
2021-08-06 11:45:00,119.0,119.07,118.98,118.99,4423.0,113.2919,113.3585,113.2728,113.2824,4423.0
2021-08-06 11:50:00,118.99,119.04,118.95,119.02,3759.0,113.2824,113.33,113.2443,113.3109,3759.0
2021-08-06 11:55:00,119.07,119.1,119.05,119.06,2100.0,113.3585,113.3871,113.3395,113.349,2100.0
2021-08-06 12:00:00,119.06,119.07,118.98,119.04,3940.0,113.349,113.3585,113.2728,113.33,3940.0
2021-08-06 12:05:00,119.07,119.17,119.07,119.17,3315.0,113.3585,113.4537,113.3585,113.4537,3315.0
2021-08-06 12:10:00,119.16,119.16,119.0,119.02,4029.0,113.4442,113.4442,113.2919,113.3109,4029.0
2021-08-06 12:15:00,119.02,119.02,118.82,118.86,1600.0,113.3109,113.3109,113.1205,113.1586,1600.0
2021-08-06 12:20:00,118.89,118.9,118.84,118.85,2664.0,113.1871,113.1967,113.1395,113.1491,2664.0
2021-08-06 12:25:00,118.87,118.87,118.79,118.79,1462.0,113.1681,113.1681,113.0919,113.0919,1462.0
2021-08-06 12:30:00,118.78,118.85,118.75,118.82,3969.0,113.0824,113.1491,113.0539,113.1205,3969.0
2021-08-06 12:35:00,118.8,118.84,118.76,118.84,12474.0,113.1015,113.1395,113.0634,113.1395,12474.0
2021-08-06 12:40:00,118.84,118.84,118.7,118.7,4864.0,113.1395,113.1395,113.0063,113.0063,4864.0
2021-08-06 12:45:00,118.67,118.73,118.64,118.73,4255.0,112.9777,113.0348,112.9491,113.0348,4255.0
2021-08-06 12:50:00,118.73,118.78,118.68,118.7,2504.0,113.0348,113.0824,112.9872,113.0063,2504.0
2021-08-06 12:55:00,118.7,118.74,118.68,118.7,4453.0,113.0063,113.0443,112.9872,113.0063,4453.0
2021-08-06 13:00:00,118.71,118.71,118.52,118.54,2400.0,113.0158,113.0158,112.8349,112.8539,2400.0
2021-08-06 13:05:00,118.52,118.61,118.52,118.56,1690.0,112.8349,112.9206,112.8349,112.873,1690.0
2021-08-06 13:10:00,118.57,118.66,118.51,118.65,4433.0,112.8825,112.9682,112.8254,112.9587,4433.0
2021-08-06 13:15:00,118.67,118.72,118.66,118.71,3149.0,112.9777,113.0253,112.9682,113.0158,3149.0
2021-08-06 13:20:00,118.7,118.73,118.69,118.71,1000.0,113.0063,113.0348,112.9967,113.0158,1000.0
2021-08-06 13:25:00,118.7,118.74,118.66,118.74,1850.0,113.0063,113.0443,112.9682,113.0443,1850.0
2021-08-06 13:30:00,118.71,118.71,118.67,118.71,2637.0,113.0158,113.0158,112.9777,113.0158,2637.0
2021-08-06 13:35:00,118.71,118.74,118.69,118.7,2310.0,113.0158,113.0443,112.9967,113.0063,2310.0
2021-08-06 13:40:00,118.69,118.69,118.63,118.67,2344.0,112.9967,112.9967,112.9396,112.9777,2344.0
2021-08-06 13:45:00,118.67,118.7,118.65,118.65,2944.0,112.9777,113.0063,112.9587,112.9587,2944.0
2021-08-06 13:50:00,118.66,118.66,118.57,118.59,2677.0,112.9682,112.9682,112.8825,112.9015,2677.0
2021-08-06 13:55:00,118.61,118.61,118.58,118.59,2907.0,112.9206,112.9206,112.892,112.9015,2907.0
2021-08-06 14:00:00,118.6,118.65,118.57,118.58,4561.0,112.9111,112.9587,112.8825,112.892,4561.0
2021-08-06 14:05:00,118.56,118.58,118.48,118.51,3896.0,112.873,112.892,112.7968,112.8254,3896.0
2021-08-06 14:10:00,118.5,118.51,118.49,118.51,5815.0,112.8159,112.8254,112.8063,112.8254,5815.0
2021-08-06 14:15:00,118.53,118.59,118.52,118.55,4497.0,112.8444,112.9015,112.8349,112.8635,4497.0
2021-08-06 14:20:00,118.52,118.6,118.44,118.44,6639.0,112.8349,112.9111,112.7587,112.7587,6639.0
2021-08-06 14:25:00,118.43,118.43,118.39,118.41,3993.0,112.7492,112.7492,112.7111,112.7302,3993.0
2021-08-06 14:30:00,118.43,118.43,118.38,118.4,5410.0,112.7492,112.7492,112.7016,112.7207,5410.0
2021-08-06 14:35:00,118.4,118.4,118.32,118.33,2631.0,112.7207,112.7207,112.6445,112.654,2631.0
2021-08-06 14:40:00,118.31,118.33,118.3,118.31,1641.0,112.635,112.654,112.6254,112.635,1641.0
2021-08-06 14:45:00,118.31,118.33,118.3,118.3,1937.0,112.635,112.654,112.6254,112.6254,1937.0
2021-08-06 14:50:00,118.29,118.33,118.28,118.31,5415.0,112.6159,112.654,112.6064,112.635,5415.0
2021-08-06 14:55:00,118.31,118.31,118.24,118.25,4639.0,112.635,112.635,112.5683,112.5778,4639.0
2021-08-06 15:00:00,118.25,118.28,118.24,118.24,5279.0,112.5778,112.6064,112.5683,112.5683,5279.0
2021-08-06 15:05:00,118.25,118.3,118.24,118.3,3546.0,112.5778,112.6254,112.5683,112.6254,3546.0
2021-08-06 15:10:00,118.31,118.33,118.29,118.33,3132.0,112.635,112.654,112.6159,112.654,3132.0
2021-08-06 15:15:00,118.34,118.37,118.31,118.36,4268.0,112.6635,112.6921,112.635,112.6826,4268.0
2021-08-06 15:20:00,118.36,118.42,118.35,118.41,6321.0,112.6826,112.7397,112.673,112.7302,6321.0
2021-08-06 15:25:00,118.43,118.43,118.37,118.37,4169.0,112.7492,112.7492,112.6921,112.6921,4169.0
2021-08-06 15:30:00,118.37,118.47,118.37,118.47,6743.0,112.6921,112.7873,112.6921,112.7873,6743.0
2021-08-06 15:35:00,118.46,118.47,118.3,118.31,19644.0,112.7778,112.7873,112.6254,112.635,19644.0
2021-08-06 15:40:00,118.33,118.4,118.28,118.34,21808.0,112.654,112.7207,112.6064,112.6635,21808.0
2021-08-06 15:45:00,118.32,118.33,118.26,118.3,16564.0,112.6445,112.654,112.5874,112.6254,16564.0
2021-08-06 15:50:00,118.3,118.37,118.22,118.34,34021.0,112.6254,112.6921,112.5493,112.6635,34021.0
2021-08-06 15:55:00,118.33,118.37,118.24,118.3,66900.0,112.654,112.6921,112.5683,112.6254,66900.0
2021-08-09 09:30:00,118.5,118.51,118.18,118.35,8602.0,112.8159,112.8254,112.5112,112.673,8602.0
2021-08-09 09:35:00,118.27,118.27,118.04,118.2,4750.0,112.5969,112.5969,112.3779,112.5302,4750.0
2021-08-09 09:40:00,118.13,118.25,118.13,118.25,2200.0,112.4636,112.5778,112.4636,112.5778,2200.0
2021-08-09 09:45:00,118.33,118.41,118.27,118.27,1654.0,112.654,112.7302,112.5969,112.5969,1654.0
2021-08-09 09:50:00,118.25,118.25,118.04,118.12,6421.0,112.5778,112.5778,112.3779,112.4541,6421.0
2021-08-09 09:55:00,118.11,118.37,118.09,118.35,15929.0,112.4446,112.6921,112.4255,112.673,15929.0
2021-08-09 10:00:00,118.28,118.6,118.28,118.55,2868.0,112.6064,112.9111,112.6064,112.8635,2868.0
2021-08-09 10:05:00,118.55,118.55,118.43,118.51,3386.0,112.8635,112.8635,112.7492,112.8254,3386.0
2021-08-09 10:10:00,118.47,118.47,118.11,118.12,4936.0,112.7873,112.7873,112.4446,112.4541,4936.0
2021-08-09 10:15:00,118.16,118.22,118.1,118.21,7393.0,112.4922,112.5493,112.435,112.5398,7393.0
2021-08-09 10:20:00,118.2,118.27,118.15,118.27,1272.0,112.5302,112.5969,112.4826,112.5969,1272.0
2021-08-09 10:25:00,118.25,118.27,118.15,118.15,2704.0,112.5778,112.5969,112.4826,112.4826,2704.0
2021-08-09 10:30:00,118.14,118.15,118.07,118.08,1516.0,112.4731,112.4826,112.4065,112.416,1516.0
2021-08-09 10:35:00,118.1,118.27,117.94,118.25,6043.0,112.435,112.5969,112.2827,112.5778,6043.0
2021-08-09 10:40:00,118.27,118.47,118.27,118.45,3700.0,112.5969,112.7873,112.5969,112.7683,3700.0
2021-08-09 10:45:00,118.45,118.53,118.45,118.52,4883.0,112.7683,112.8444,112.7683,112.8349,4883.0
2021-08-09 10:50:00,118.51,118.65,118.45,118.46,2500.0,112.8254,112.9587,112.7683,112.7778,2500.0
2021-08-09 10:55:00,118.42,118.42,118.34,118.36,2103.0,112.7397,112.7397,112.6635,112.6826,2103.0
2021-08-09 11:00:00,118.36,118.36,117.96,117.96,8027.0,112.6826,112.6826,112.3018,112.3018,8027.0
2021-08-09 11:05:00,117.96,118.12,117.92,118.12,3641.0,112.3018,112.4541,112.2637,112.4541,3641.0
2021-08-09 11:10:00,118.12,118.14,118.05,118.13,4200.0,112.4541,112.4731,112.3874,112.4636,4200.0
2021-08-09 11:15:00,118.16,118.2,118.12,118.14,2115.0,112.4922,112.5302,112.4541,112.4731,2115.0
2021-08-09 11:20:00,118.13,118.15,117.89,117.89,4862.0,112.4636,112.4826,112.2351,112.2351,4862.0
2021-08-09 11:25:00,117.9,118.03,117.84,117.94,5737.0,112.2446,112.3684,112.1875,112.2827,5737.0
2021-08-09 11:30:00,117.96,118.14,117.96,118.14,2366.0,112.3018,112.4731,112.3018,112.4731,2366.0
2021-08-09 11:35:00,118.13,118.24,118.13,118.23,3233.0,112.4636,112.5683,112.4636,112.5588,3233.0
2021-08-09 11:40:00,118.22,118.22,118.09,118.09,2683.0,112.5493,112.5493,112.4255,112.4255,2683.0
2021-08-09 11:45:00,118.14,118.23,118.13,118.21,1545.0,112.4731,112.5588,112.4636,112.5398,1545.0
2021-08-09 11:50:00,118.2,118.2,118.08,118.17,8915.0,112.5302,112.5302,112.416,112.5017,8915.0
2021-08-09 11:55:00,118.19,118.29,118.19,118.25,1200.0,112.5207,112.6159,112.5207,112.5778,1200.0
2021-08-09 12:00:00,118.27,118.28,118.14,118.17,2481.0,112.5969,112.6064,112.4731,112.5017,2481.0
2021-08-09 12:05:00,118.18,118.2,118.13,118.14,2602.0,112.5112,112.5302,112.4636,112.4731,2602.0
2021-08-09 12:10:00,118.17,118.19,118.11,118.16,3896.0,112.5017,112.5207,112.4446,112.4922,3896.0
2021-08-09 12:15:00,118.14,118.14,117.97,117.97,7891.0,112.4731,112.4731,112.3113,112.3113,7891.0
2021-08-09 12:20:00,117.99,118.08,117.98,118.08,7700.0,112.3303,112.416,112.3208,112.416,7700.0
2021-08-09 12:25:00,118.05,118.13,118.04,118.13,1374.0,112.3874,112.4636,112.3779,112.4636,1374.0
2021-08-09 12:30:00,118.11,118.17,118.09,118.11,4547.0,112.4446,112.5017,112.4255,112.4446,4547.0
2021-08-09 12:35:00,118.1,118.12,118.08,118.12,2738.0,112.435,112.4541,112.416,112.4541,2738.0
2021-08-09 12:40:00,118.18,118.19,118.15,118.19,2096.0,112.5112,112.5207,112.4826,112.5207,2096.0
2021-08-09 12:45:00,118.18,118.18,118.0,118.04,9592.0,112.5112,112.5112,112.3398,112.3779,9592.0
2021-08-09 12:50:00,118.08,118.11,118.03,118.11,2324.0,112.416,112.4446,112.3684,112.4446,2324.0
2021-08-09 12:55:00,118.12,118.13,118.07,118.08,2010.0,112.4541,112.4636,112.4065,112.416,2010.0
2021-08-09 13:00:00,118.09,118.13,118.08,118.09,2301.0,112.4255,112.4636,112.416,112.4255,2301.0
2021-08-09 13:05:00,118.08,118.1,118.06,118.06,1948.0,112.416,112.435,112.397,112.397,1948.0
2021-08-09 13:10:00,118.05,118.08,118.01,118.01,4405.0,112.3874,112.416,112.3494,112.3494,4405.0
2021-08-09 13:15:00,118.02,118.02,117.89,117.9,9576.0,112.3589,112.3589,112.2351,112.2446,9576.0
2021-08-09 13:20:00,117.89,117.91,117.86,117.91,2109.0,112.2351,112.2542,112.2066,112.2542,2109.0
2021-08-09 13:25:00,117.92,117.98,117.92,117.97,2841.0,112.2637,112.3208,112.2637,112.3113,2841.0
2021-08-09 13:30:00,117.94,118.04,117.94,118.01,3769.0,112.2827,112.3779,112.2827,112.3494,3769.0
2021-08-09 13:35:00,118.0,118.05,118.0,118.0,3913.0,112.3398,112.3874,112.3398,112.3398,3913.0
2021-08-09 13:40:00,118.0,118.02,117.85,117.85,7784.0,112.3398,112.3589,112.197,112.197,7784.0
2021-08-09 13:45:00,117.84,117.86,117.66,117.8,8975.0,112.1875,112.2066,112.0161,112.1494,8975.0
2021-08-09 13:50:00,117.83,117.94,117.83,117.94,2800.0,112.178,112.2827,112.178,112.2827,2800.0
2021-08-09 13:55:00,117.97,118.05,117.96,118.02,10774.0,112.3113,112.3874,112.3018,112.3589,10774.0
2021-08-09 14:00:00,118.01,118.11,118.01,118.1,4330.0,112.3494,112.4446,112.3494,112.435,4330.0
2021-08-09 14:05:00,118.1,118.1,118.01,118.01,5811.0,112.435,112.435,112.3494,112.3494,5811.0
2021-08-09 14:10:00,118.01,118.02,117.9,118.01,6179.0,112.3494,112.3589,112.2446,112.3494,6179.0
2021-08-09 14:15:00,118.03,118.08,118.02,118.04,4573.0,112.3684,112.416,112.3589,112.3779,4573.0
2021-08-09 14:20:00,118.04,118.07,118.03,118.04,2815.0,112.3779,112.4065,112.3684,112.3779,2815.0
2021-08-09 14:25:00,118.06,118.09,118.05,118.09,970.0,112.397,112.4255,112.3874,112.4255,970.0
2021-08-09 14:30:00,118.09,118.09,117.85,117.88,10336.0,112.4255,112.4255,112.197,112.2256,10336.0
2021-08-09 14:35:00,117.87,117.92,117.85,117.9,3099.0,112.2161,112.2637,112.197,112.2446,3099.0
2021-08-09 14:40:00,117.92,117.94,117.85,117.94,3809.0,112.2637,112.2827,112.197,112.2827,3809.0
2021-08-09 14:45:00,117.93,117.94,117.88,117.88,3523.0,112.2732,112.2827,112.2256,112.2256,3523.0
2021-08-09 14:50:00,117.89,117.94,117.89,117.94,2198.0,112.2351,112.2827,112.2351,112.2827,2198.0
2021-08-09 14:55:00,117.93,117.93,117.72,117.72,8379.0,112.2732,112.2732,112.0733,112.0733,8379.0
2021-08-09 15:00:00,117.72,117.81,117.7,117.8,4158.0,112.0733,112.159,112.0542,112.1494,4158.0
2021-08-09 15:05:00,117.8,117.85,117.78,117.85,5841.0,112.1494,112.197,112.1304,112.197,5841.0
2021-08-09 15:10:00,117.87,117.96,117.86,117.96,4807.0,112.2161,112.3018,112.2066,112.3018,4807.0
2021-08-09 15:15:00,117.97,117.98,117.87,117.88,5557.0,112.3113,112.3208,112.2161,112.2256,5557.0
2021-08-09 15:20:00,117.86,117.89,117.72,117.76,7553.0,112.2066,112.2351,112.0733,112.1114,7553.0
2021-08-09 15:25:00,117.77,117.89,117.76,117.89,4008.0,112.1209,112.2351,112.1114,112.2351,4008.0
2021-08-09 15:30:00,117.92,117.92,117.86,117.92,6547.0,112.2637,112.2637,112.2066,112.2637,6547.0
2021-08-09 15:35:00,117.92,117.98,117.92,117.97,7498.0,112.2637,112.3208,112.2637,112.3113,7498.0
2021-08-09 15:40:00,117.96,117.96,117.75,117.85,12143.0,112.3018,112.3018,112.1018,112.197,12143.0
2021-08-09 15:45:00,117.85,117.87,117.77,117.79,18188.0,112.197,112.2161,112.1209,112.1399,18188.0
2021-08-09 15:50:00,117.79,117.81,117.74,117.78,18874.0,112.1399,112.159,112.0923,112.1304,18874.0
2021-08-09 15:55:00,117.78,117.83,117.74,117.81,47056.0,112.1304,112.178,112.0923,112.159,47056.0
2021-08-10 09:30:00,117.76,117.76,117.24,117.49,11534.0,112.1114,112.1114,111.6163,111.8543,11534.0
2021-08-10 09:35:00,117.47,117.81,117.47,117.81,842.0,111.8353,112.159,111.8353,112.159,842.0
2021-08-10 09:40:00,117.8,117.91,117.71,117.9,1483.0,112.1494,112.2542,112.0637,112.2446,1483.0
2021-08-10 09:45:00,117.88,117.98,117.45,117.48,6514.0,112.2256,112.3208,111.8162,111.8448,6514.0
2021-08-10 09:50:00,117.56,117.56,117.28,117.41,7345.0,111.9209,111.9209,111.6544,111.7781,7345.0
2021-08-10 09:55:00,117.43,117.6,117.36,117.57,4832.0,111.7972,111.959,111.7305,111.9305,4832.0
2021-08-10 10:00:00,117.54,117.75,117.51,117.74,1919.0,111.9019,112.1018,111.8733,112.0923,1919.0
2021-08-10 10:05:00,117.78,117.8,117.69,117.72,2862.0,112.1304,112.1494,112.0447,112.0733,2862.0
2021-08-10 10:10:00,117.69,117.72,117.5,117.66,11172.0,112.0447,112.0733,111.8638,112.0161,11172.0
2021-08-10 10:15:00,117.76,117.85,117.74,117.85,3150.0,112.1114,112.197,112.0923,112.197,3150.0
2021-08-10 10:20:00,117.84,118.07,117.8,117.98,7267.0,112.1875,112.4065,112.1494,112.3208,7267.0
2021-08-10 10:25:00,117.98,118.11,117.93,118.02,7215.0,112.3208,112.4446,112.2732,112.3589,7215.0
2021-08-10 10:30:00,118.05,118.15,118.03,118.04,6350.0,112.3874,112.4826,112.3684,112.3779,6350.0
2021-08-10 10:35:00,118.03,118.09,117.89,117.9,7503.0,112.3684,112.4255,112.2351,112.2446,7503.0
2021-08-10 10:40:00,117.9,118.2,117.89,118.2,3221.0,112.2446,112.5302,112.2351,112.5302,3221.0
2021-08-10 10:45:00,118.23,118.43,118.23,118.35,3617.0,112.5588,112.7492,112.5588,112.673,3617.0
2021-08-10 10:50:00,118.3,118.33,118.21,118.22,2800.0,112.6254,112.654,112.5398,112.5493,2800.0
2021-08-10 10:55:00,118.2,118.26,118.14,118.24,2941.0,112.5302,112.5874,112.4731,112.5683,2941.0
2021-08-10 11:00:00,118.27,118.27,118.01,118.05,6763.0,112.5969,112.5969,112.3494,112.3874,6763.0
2021-08-10 11:05:00,118.09,118.16,118.09,118.16,1718.0,112.4255,112.4922,112.4255,112.4922,1718.0
2021-08-10 11:10:00,118.21,118.25,118.15,118.23,4022.0,112.5398,112.5778,112.4826,112.5588,4022.0
2021-08-10 11:15:00,118.27,118.28,118.21,118.23,5671.0,112.5969,112.6064,112.5398,112.5588,5671.0
2021-08-10 11:20:00,118.25,118.45,118.25,118.4,11065.0,112.5778,112.7683,112.5778,112.7207,11065.0
2021-08-10 11:25:00,118.37,118.37,118.26,118.37,3355.0,112.6921,112.6921,112.5874,112.6921,3355.0
2021-08-10 11:30:00,118.41,118.44,118.34,118.34,6989.0,112.7302,112.7587,112.6635,112.6635,6989.0
2021-08-10 11:35:00,118.32,118.38,118.3,118.33,3056.0,112.6445,112.7016,112.6254,112.654,3056.0
2021-08-10 11:40:00,118.32,118.42,118.28,118.42,2350.0,112.6445,112.7397,112.6064,112.7397,2350.0
2021-08-10 11:45:00,118.42,118.46,118.35,118.37,3736.0,112.7397,112.7778,112.673,112.6921,3736.0
2021-08-10 11:50:00,118.35,118.35,118.18,118.26,8210.0,112.673,112.673,112.5112,112.5874,8210.0
2021-08-10 11:55:00,118.28,118.42,118.28,118.38,4292.0,112.6064,112.7397,112.6064,112.7016,4292.0
2021-08-10 12:00:00,118.37,118.38,118.19,118.2,2102.0,112.6921,112.7016,112.5207,112.5302,2102.0
2021-08-10 12:05:00,118.19,118.22,118.17,118.21,1100.0,112.5207,112.5493,112.5017,112.5398,1100.0
2021-08-10 12:10:00,118.16,118.16,118.08,118.09,2315.0,112.4922,112.4922,112.416,112.4255,2315.0
2021-08-10 12:15:00,118.1,118.15,118.02,118.03,3227.0,112.435,112.4826,112.3589,112.3684,3227.0
2021-08-10 12:20:00,118.04,118.09,118.04,118.07,1799.0,112.3779,112.4255,112.3779,112.4065,1799.0
2021-08-10 12:25:00,118.05,118.12,118.05,118.09,1138.0,112.3874,112.4541,112.3874,112.4255,1138.0
2021-08-10 12:30:00,118.06,118.09,118.04,118.09,7099.0,112.397,112.4255,112.3779,112.4255,7099.0
2021-08-10 12:35:00,118.08,118.12,118.04,118.05,3020.0,112.416,112.4541,112.3779,112.3874,3020.0
2021-08-10 12:40:00,118.05,118.1,118.04,118.1,1400.0,112.3874,112.435,112.3779,112.435,1400.0
2021-08-10 12:45:00,118.06,118.14,118.04,118.12,4598.0,112.397,112.4731,112.3779,112.4541,4598.0
2021-08-10 12:50:00,118.12,118.13,118.07,118.09,2046.0,112.4541,112.4636,112.4065,112.4255,2046.0
2021-08-10 12:55:00,118.08,118.16,118.08,118.15,979.0,112.416,112.4922,112.416,112.4826,979.0
2021-08-10 13:00:00,118.16,118.16,118.06,118.06,3035.0,112.4922,112.4922,112.397,112.397,3035.0
2021-08-10 13:05:00,118.05,118.05,118.01,118.01,1550.0,112.3874,112.3874,112.3494,112.3494,1550.0
2021-08-10 13:10:00,117.97,117.97,117.84,117.84,2413.0,112.3113,112.3113,112.1875,112.1875,2413.0
2021-08-10 13:15:00,117.82,117.85,117.82,117.84,2213.0,112.1685,112.197,112.1685,112.1875,2213.0
2021-08-10 13:20:00,117.8,117.82,117.78,117.78,918.0,112.1494,112.1685,112.1304,112.1304,918.0
2021-08-10 13:25:00,117.77,117.88,117.73,117.88,1403.0,112.1209,112.2256,112.0828,112.2256,1403.0
2021-08-10 13:30:00,117.86,117.91,117.84,117.91,1933.0,112.2066,112.2542,112.1875,112.2542,1933.0
2021-08-10 13:35:00,117.89,117.89,117.82,117.82,2500.0,112.2351,112.2351,112.1685,112.1685,2500.0
2021-08-10 13:40:00,117.81,117.81,117.78,117.81,2799.0,112.159,112.159,112.1304,112.159,2799.0
2021-08-10 13:45:00,117.8,117.8,117.68,117.75,3083.0,112.1494,112.1494,112.0352,112.1018,3083.0
2021-08-10 13:50:00,117.74,117.8,117.74,117.79,1553.0,112.0923,112.1494,112.0923,112.1399,1553.0
2021-08-10 13:55:00,117.76,117.85,117.76,117.84,1022.0,112.1114,112.197,112.1114,112.1875,1022.0
2021-08-10 14:00:00,117.84,117.85,117.74,117.74,3899.0,112.1875,112.197,112.0923,112.0923,3899.0
2021-08-10 14:05:00,117.76,117.76,117.68,117.69,3831.0,112.1114,112.1114,112.0352,112.0447,3831.0
2021-08-10 14:10:00,117.72,117.79,117.72,117.73,2332.0,112.0733,112.1399,112.0733,112.0828,2332.0
2021-08-10 14:15:00,117.72,117.74,117.68,117.71,2127.0,112.0733,112.0923,112.0352,112.0637,2127.0
2021-08-10 14:20:00,117.7,117.73,117.66,117.66,1707.0,112.0542,112.0828,112.0161,112.0161,1707.0
2021-08-10 14:25:00,117.68,117.69,117.65,117.69,1016.0,112.0352,112.0447,112.0066,112.0447,1016.0
2021-08-10 14:30:00,117.66,117.69,117.59,117.68,6290.0,112.0161,112.0447,111.9495,112.0352,6290.0
2021-08-10 14:35:00,117.67,117.69,117.64,117.64,2903.0,112.0257,112.0447,111.9971,111.9971,2903.0
2021-08-10 14:40:00,117.66,117.66,117.59,117.59,1639.0,112.0161,112.0161,111.9495,111.9495,1639.0
2021-08-10 14:45:00,117.6,117.62,117.58,117.62,2410.0,111.959,111.9781,111.94,111.9781,2410.0
2021-08-10 14:50:00,117.62,117.66,117.61,117.64,2483.0,111.9781,112.0161,111.9685,111.9971,2483.0
2021-08-10 14:55:00,117.64,117.7,117.63,117.66,8214.0,111.9971,112.0542,111.9876,112.0161,8214.0
2021-08-10 15:00:00,117.66,117.68,117.61,117.64,7981.0,112.0161,112.0352,111.9685,111.9971,7981.0
2021-08-10 15:05:00,117.63,117.63,117.58,117.62,2081.0,111.9876,111.9876,111.94,111.9781,2081.0
2021-08-10 15:10:00,117.63,117.63,117.57,117.59,4189.0,111.9876,111.9876,111.9305,111.9495,4189.0
2021-08-10 15:15:00,117.61,117.66,117.54,117.56,5605.0,111.9685,112.0161,111.9019,111.9209,5605.0
2021-08-10 15:20:00,117.56,117.56,117.51,117.54,2513.0,111.9209,111.9209,111.8733,111.9019,2513.0
2021-08-10 15:25:00,117.52,117.53,117.5,117.53,3688.0,111.8829,111.8924,111.8638,111.8924,3688.0
2021-08-10 15:30:00,117.52,117.58,117.5,117.57,13746.0,111.8829,111.94,111.8638,111.9305,13746.0
2021-08-10 15:35:00,117.56,117.57,117.5,117.5,8488.0,111.9209,111.9305,111.8638,111.8638,8488.0
2021-08-10 15:40:00,117.51,117.51,117.38,117.39,26290.0,111.8733,111.8733,111.7496,111.7591,26290.0
2021-08-10 15:45:00,117.36,117.37,117.26,117.32,12315.0,111.7305,111.7401,111.6353,111.6925,12315.0
2021-08-10 15:50:00,117.32,117.37,117.25,117.31,19032.0,111.6925,111.7401,111.6258,111.6829,19032.0
2021-08-10 15:55:00,117.34,117.45,117.33,117.45,36109.0,111.7115,111.8162,111.702,111.8162,36109.0
2021-08-11 09:30:00,117.67,118.06,117.6,118.06,13707.0,112.0257,112.397,111.959,112.397,13707.0
2021-08-11 09:35:00,118.05,118.1,118.0,118.04,820.0,112.3874,112.435,112.3398,112.3779,820.0
2021-08-11 09:40:00,118.02,118.17,117.96,118.17,6053.0,112.3589,112.5017,112.3018,112.5017,6053.0
2021-08-11 09:45:00,118.28,118.36,118.25,118.32,2588.0,112.6064,112.6826,112.5778,112.6445,2588.0
2021-08-11 09:50:00,118.3,118.54,118.3,118.46,8619.0,112.6254,112.8539,112.6254,112.7778,8619.0
2021-08-11 09:55:00,118.49,118.75,118.49,118.68,8028.0,112.8063,113.0539,112.8063,112.9872,8028.0
2021-08-11 10:00:00,118.69,118.74,118.53,118.53,3897.0,112.9967,113.0443,112.8444,112.8444,3897.0
2021-08-11 10:05:00,118.49,118.77,118.47,118.77,1160.0,112.8063,113.0729,112.7873,113.0729,1160.0
2021-08-11 10:10:00,118.8,118.8,118.68,118.68,5564.0,113.1015,113.1015,112.9872,112.9872,5564.0
2021-08-11 10:15:00,118.78,118.84,118.76,118.8,2195.0,113.0824,113.1395,113.0634,113.1015,2195.0
2021-08-11 10:20:00,118.78,118.78,118.66,118.66,2080.0,113.0824,113.0824,112.9682,112.9682,2080.0
2021-08-11 10:25:00,118.62,118.62,118.51,118.58,2137.0,112.9301,112.9301,112.8254,112.892,2137.0
2021-08-11 10:30:00,118.66,118.69,118.6,118.69,2293.0,112.9682,112.9967,112.9111,112.9967,2293.0
2021-08-11 10:35:00,118.71,118.8,118.66,118.67,4524.0,113.0158,113.1015,112.9682,112.9777,4524.0
2021-08-11 10:40:00,118.74,118.79,118.74,118.74,2558.0,113.0443,113.0919,113.0443,113.0443,2558.0
2021-08-11 10:45:00,118.75,118.82,118.68,118.74,3218.0,113.0539,113.1205,112.9872,113.0443,3218.0
2021-08-11 10:50:00,118.76,118.8,118.75,118.75,3064.0,113.0634,113.1015,113.0539,113.0539,3064.0
2021-08-11 10:55:00,118.79,118.83,118.75,118.75,1872.0,113.0919,113.13,113.0539,113.0539,1872.0
2021-08-11 11:00:00,118.73,118.8,118.68,118.8,3500.0,113.0348,113.1015,112.9872,113.1015,3500.0
2021-08-11 11:05:00,118.78,118.83,118.77,118.79,1357.0,113.0824,113.13,113.0729,113.0919,1357.0
2021-08-11 11:10:00,118.78,119.0,118.77,119.0,8697.0,113.0824,113.2919,113.0729,113.2919,8697.0
2021-08-11 11:15:00,119.08,119.08,119.04,119.07,3343.0,113.368,113.368,113.33,113.3585,3343.0
2021-08-11 11:20:00,119.05,119.12,119.02,119.06,7708.0,113.3395,113.4061,113.3109,113.349,7708.0
2021-08-11 11:25:00,119.08,119.12,118.96,119.02,18138.0,113.368,113.4061,113.2538,113.3109,18138.0
2021-08-11 11:30:00,119.0,119.07,118.99,119.04,3747.0,113.2919,113.3585,113.2824,113.33,3747.0
2021-08-11 11:35:00,119.03,119.12,119.02,119.07,2856.0,113.3204,113.4061,113.3109,113.3585,2856.0
2021-08-11 11:40:00,119.06,119.06,118.98,119.04,3166.0,113.349,113.349,113.2728,113.33,3166.0
2021-08-11 11:45:00,119.0,119.11,119.0,119.1,4337.0,113.2919,113.3966,113.2919,113.3871,4337.0
2021-08-11 11:50:00,119.12,119.12,119.0,119.01,2818.0,113.4061,113.4061,113.2919,113.3014,2818.0
2021-08-11 11:55:00,119.02,119.15,119.02,119.15,23913.0,113.3109,113.4347,113.3109,113.4347,23913.0
2021-08-11 12:00:00,119.17,119.28,119.16,119.21,6543.0,113.4537,113.5584,113.4442,113.4918,6543.0
2021-08-11 12:05:00,119.22,119.26,119.2,119.25,5014.0,113.5013,113.5394,113.4823,113.5299,5014.0
2021-08-11 12:10:00,119.26,119.37,119.26,119.37,5095.0,113.5394,113.6441,113.5394,113.6441,5095.0
2021-08-11 12:15:00,119.35,119.5,119.17,119.2,42633.0,113.6251,113.7679,113.4537,113.4823,42633.0
2021-08-11 12:20:00,119.23,119.34,119.23,119.31,4400.0,113.5108,113.6156,113.5108,113.587,4400.0
2021-08-11 12:25:00,119.3,119.36,119.29,119.29,2944.0,113.5775,113.6346,113.568,113.568,2944.0
2021-08-11 12:30:00,119.27,119.28,119.12,119.12,3910.0,113.5489,113.5584,113.4061,113.4061,3910.0
2021-08-11 12:35:00,119.11,119.14,119.07,119.1,4214.0,113.3966,113.4252,113.3585,113.3871,4214.0
2021-08-11 12:40:00,119.09,119.12,119.04,119.04,1719.0,113.3776,113.4061,113.33,113.33,1719.0
2021-08-11 12:45:00,119.04,119.04,118.95,118.96,4561.0,113.33,113.33,113.2443,113.2538,4561.0
2021-08-11 12:50:00,118.97,119.09,118.96,119.04,9310.0,113.2633,113.3776,113.2538,113.33,9310.0
2021-08-11 12:55:00,119.05,119.12,119.05,119.09,3293.0,113.3395,113.4061,113.3395,113.3776,3293.0
2021-08-11 13:00:00,119.08,119.1,119.0,119.02,3793.0,113.368,113.3871,113.2919,113.3109,3793.0
2021-08-11 13:05:00,119.02,119.06,119.01,119.04,2556.0,113.3109,113.349,113.3014,113.33,2556.0
2021-08-11 13:10:00,119.05,119.17,119.04,119.09,11701.0,113.3395,113.4537,113.33,113.3776,11701.0
2021-08-11 13:15:00,119.11,119.16,119.1,119.16,2699.0,113.3966,113.4442,113.3871,113.4442,2699.0
2021-08-11 13:20:00,119.18,119.24,119.16,119.24,4099.0,113.4632,113.5204,113.4442,113.5204,4099.0
2021-08-11 13:25:00,119.24,119.24,119.14,119.15,3395.0,113.5204,113.5204,113.4252,113.4347,3395.0
2021-08-11 13:30:00,119.16,119.21,119.13,119.19,2200.0,113.4442,113.4918,113.4156,113.4728,2200.0
2021-08-11 13:35:00,119.19,119.25,119.15,119.16,4606.0,113.4728,113.5299,113.4347,113.4442,4606.0
2021-08-11 13:40:00,119.17,119.25,119.15,119.25,3079.0,113.4537,113.5299,113.4347,113.5299,3079.0
2021-08-11 13:45:00,119.29,119.37,119.29,119.37,5259.0,113.568,113.6441,113.568,113.6441,5259.0
2021-08-11 13:50:00,119.39,119.48,119.39,119.46,4783.0,113.6632,113.7488,113.6632,113.7298,4783.0
2021-08-11 13:55:00,119.47,119.48,119.38,119.4,5320.0,113.7393,113.7488,113.6536,113.6727,5320.0
2021-08-11 14:00:00,119.41,119.41,119.33,119.33,4911.0,113.6822,113.6822,113.606,113.606,4911.0
2021-08-11 14:05:00,119.34,119.35,119.23,119.25,3545.0,113.6156,113.6251,113.5108,113.5299,3545.0
2021-08-11 14:10:00,119.23,119.31,119.2,119.28,4767.0,113.5108,113.587,113.4823,113.5584,4767.0
2021-08-11 14:15:00,119.26,119.32,119.25,119.31,3107.0,113.5394,113.5965,113.5299,113.587,3107.0
2021-08-11 14:20:00,119.33,119.35,119.27,119.32,3715.0,113.606,113.6251,113.5489,113.5965,3715.0
2021-08-11 14:25:00,119.34,119.38,119.3,119.34,4481.0,113.6156,113.6536,113.5775,113.6156,4481.0
2021-08-11 14:30:00,119.32,119.33,119.26,119.29,5151.0,113.5965,113.606,113.5394,113.568,5151.0
2021-08-11 14:35:00,119.29,119.4,119.29,119.34,5212.0,113.568,113.6727,113.568,113.6156,5212.0
2021-08-11 14:40:00,119.35,119.4,119.32,119.32,2993.0,113.6251,113.6727,113.5965,113.5965,2993.0
2021-08-11 14:45:00,119.3,119.33,119.29,119.3,2624.0,113.5775,113.606,113.568,113.5775,2624.0
2021-08-11 14:50:00,119.31,119.33,119.26,119.31,3157.0,113.587,113.606,113.5394,113.587,3157.0
2021-08-11 14:55:00,119.33,119.33,119.24,119.25,2104.0,113.606,113.606,113.5204,113.5299,2104.0
2021-08-11 15:00:00,119.28,119.36,119.28,119.32,3704.0,113.5584,113.6346,113.5584,113.5965,3704.0
2021-08-11 15:05:00,119.33,119.36,119.31,119.32,3552.0,113.606,113.6346,113.587,113.5965,3552.0
2021-08-11 15:10:00,119.33,119.35,119.27,119.31,9640.0,113.606,113.6251,113.5489,113.587,9640.0
2021-08-11 15:15:00,119.32,119.39,119.24,119.25,6181.0,113.5965,113.6632,113.5204,113.5299,6181.0
2021-08-11 15:20:00,119.22,119.34,119.21,119.33,2577.0,113.5013,113.6156,113.4918,113.606,2577.0
2021-08-11 15:25:00,119.36,119.41,119.34,119.39,8606.0,113.6346,113.6822,113.6156,113.6632,8606.0
2021-08-11 15:30:00,119.39,119.48,119.38,119.45,9116.0,113.6632,113.7488,113.6536,113.7203,9116.0
2021-08-11 15:35:00,119.45,119.48,119.4,119.4,11855.0,113.7203,113.7488,113.6727,113.6727,11855.0
2021-08-11 15:40:00,119.38,119.45,119.31,119.39,16891.0,113.6536,113.7203,113.587,113.6632,16891.0
2021-08-11 15:45:00,119.38,119.49,119.36,119.47,15549.0,113.6536,113.7584,113.6346,113.7393,15549.0
2021-08-11 15:50:00,119.46,119.56,119.34,119.56,67823.0,113.7298,113.825,113.6156,113.825,67823.0
2021-08-11 15:55:00,119.55,119.74,119.54,119.68,81477.0,113.8155,113.9964,113.806,113.9393,81477.0
2021-08-12 09:30:00,119.63,119.9,119.58,119.59,13974.0,113.8917,114.1487,113.844,113.8536,13974.0
2021-08-12 09:35:00,119.73,120.09,119.73,120.0,3733.0,113.9869,114.3296,113.9869,114.2439,3733.0
2021-08-12 09:40:00,120.08,120.31,120.04,120.22,3257.0,114.3201,114.539,114.282,114.4534,3257.0
2021-08-12 09:45:00,120.31,120.38,120.29,120.29,2735.0,114.539,114.6057,114.52,114.52,2735.0
2021-08-12 09:50:00,120.3,120.43,120.21,120.37,6895.0,114.5295,114.6533,114.4438,114.5962,6895.0
2021-08-12 09:55:00,120.38,120.38,120.18,120.28,6145.0,114.6057,114.6057,114.4153,114.5105,6145.0
2021-08-12 10:00:00,120.32,120.32,120.14,120.23,6207.0,114.5486,114.5486,114.3772,114.4629,6207.0
2021-08-12 10:05:00,120.29,120.35,120.23,120.23,4548.0,114.52,114.5771,114.4629,114.4629,4548.0
2021-08-12 10:10:00,120.22,120.24,120.03,120.13,7189.0,114.4534,114.4724,114.2725,114.3677,7189.0
2021-08-12 10:15:00,120.14,120.21,120.05,120.05,2768.0,114.3772,114.4438,114.2915,114.2915,2768.0
2021-08-12 10:20:00,120.05,120.05,119.94,120.0,3519.0,114.2915,114.2915,114.1868,114.2439,3519.0
2021-08-12 10:25:00,119.97,120.16,119.97,120.16,5687.0,114.2153,114.3962,114.2153,114.3962,5687.0
2021-08-12 10:30:00,120.13,120.13,119.98,120.04,7620.0,114.3677,114.3677,114.2249,114.282,7620.0
2021-08-12 10:35:00,120.02,120.06,119.96,119.98,3452.0,114.2629,114.301,114.2058,114.2249,3452.0
2021-08-12 10:40:00,120.0,120.0,119.89,119.9,1808.0,114.2439,114.2439,114.1392,114.1487,1808.0
2021-08-12 10:45:00,119.89,119.94,119.84,119.88,2920.0,114.1392,114.1868,114.0916,114.1297,2920.0
2021-08-12 10:50:00,119.83,120.0,119.82,119.96,6860.0,114.0821,114.2439,114.0725,114.2058,6860.0
2021-08-12 10:55:00,119.9,120.01,119.75,119.79,4622.0,114.1487,114.2534,114.0059,114.044,4622.0
2021-08-12 11:00:00,119.79,119.82,119.69,119.8,4957.0,114.044,114.0725,113.9488,114.0535,4957.0
2021-08-12 11:05:00,119.81,119.86,119.74,119.81,4918.0,114.063,114.1106,113.9964,114.063,4918.0
2021-08-12 11:10:00,119.8,119.82,119.75,119.79,1200.0,114.0535,114.0725,114.0059,114.044,1200.0
2021-08-12 11:15:00,119.83,119.92,119.8,119.9,2842.0,114.0821,114.1677,114.0535,114.1487,2842.0
2021-08-12 11:20:00,119.88,119.89,119.79,119.8,4531.0,114.1297,114.1392,114.044,114.0535,4531.0
2021-08-12 11:25:00,119.83,119.83,119.74,119.77,6916.0,114.0821,114.0821,113.9964,114.0249,6916.0
2021-08-12 11:30:00,119.78,119.8,119.74,119.78,2968.0,114.0345,114.0535,113.9964,114.0345,2968.0
2021-08-12 11:35:00,119.78,119.92,119.75,119.89,4134.0,114.0345,114.1677,114.0059,114.1392,4134.0
2021-08-12 11:40:00,119.89,119.92,119.83,119.87,5998.0,114.1392,114.1677,114.0821,114.1201,5998.0
2021-08-12 11:45:00,119.86,119.88,119.81,119.87,3012.0,114.1106,114.1297,114.063,114.1201,3012.0
2021-08-12 11:50:00,119.84,119.84,119.74,119.76,6232.0,114.0916,114.0916,113.9964,114.0154,6232.0
2021-08-12 11:55:00,119.8,119.83,119.77,119.79,22052.0,114.0535,114.0821,114.0249,114.044,22052.0
2021-08-12 12:00:00,119.79,119.89,119.79,119.89,6577.0,114.044,114.1392,114.044,114.1392,6577.0
2021-08-12 12:05:00,119.9,119.96,119.88,119.95,3244.0,114.1487,114.2058,114.1297,114.1963,3244.0
2021-08-12 12:10:00,119.94,120.0,119.94,120.0,6745.0,114.1868,114.2439,114.1868,114.2439,6745.0
2021-08-12 12:15:00,119.98,120.02,119.95,120.0,8911.0,114.2249,114.2629,114.1963,114.2439,8911.0
2021-08-12 12:20:00,120.01,120.02,119.92,120.01,3668.0,114.2534,114.2629,114.1677,114.2534,3668.0
2021-08-12 12:25:00,120.0,120.04,119.99,120.01,5030.0,114.2439,114.282,114.2344,114.2534,5030.0
2021-08-12 12:30:00,120.0,120.1,120.0,120.08,2854.0,114.2439,114.3391,114.2439,114.3201,2854.0
2021-08-12 12:35:00,120.09,120.14,120.09,120.14,6906.0,114.3296,114.3772,114.3296,114.3772,6906.0
2021-08-12 12:40:00,120.16,120.16,120.02,120.11,17264.0,114.3962,114.3962,114.2629,114.3486,17264.0
2021-08-12 12:45:00,120.08,120.08,119.96,120.01,4926.0,114.3201,114.3201,114.2058,114.2534,4926.0
2021-08-12 12:50:00,119.96,120.06,119.95,120.04,1950.0,114.2058,114.301,114.1963,114.282,1950.0
2021-08-12 12:55:00,120.04,120.05,120.0,120.04,2978.0,114.282,114.2915,114.2439,114.282,2978.0
2021-08-12 13:00:00,120.02,120.05,119.98,120.02,4324.0,114.2629,114.2915,114.2249,114.2629,4324.0
2021-08-12 13:05:00,120.02,120.05,119.97,120.0,6221.0,114.2629,114.2915,114.2153,114.2439,6221.0
2021-08-12 13:10:00,119.98,120.05,119.98,120.05,3794.0,114.2249,114.2915,114.2249,114.2915,3794.0
2021-08-12 13:15:00,120.02,120.11,120.02,120.09,19125.0,114.2629,114.3486,114.2629,114.3296,19125.0
2021-08-12 13:20:00,120.09,120.26,120.09,120.22,6996.0,114.3296,114.4914,114.3296,114.4534,6996.0
2021-08-12 13:25:00,120.22,120.22,120.0,120.02,17665.0,114.4534,114.4534,114.2439,114.2629,17665.0
2021-08-12 13:30:00,120.01,120.02,119.98,120.02,2651.0,114.2534,114.2629,114.2249,114.2629,2651.0
2021-08-12 13:35:00,120.03,120.04,119.97,119.97,3949.0,114.2725,114.282,114.2153,114.2153,3949.0
2021-08-12 13:40:00,119.98,120.03,119.96,119.99,4284.0,114.2249,114.2725,114.2058,114.2344,4284.0
2021-08-12 13:45:00,120.0,120.07,119.75,120.05,197323.0,114.2439,114.3105,114.0059,114.2915,197323.0
2021-08-12 13:50:00,120.05,120.16,120.05,120.13,6791.0,114.2915,114.3962,114.2915,114.3677,6791.0
2021-08-12 13:55:00,120.12,120.2,120.11,120.12,6218.0,114.3581,114.4343,114.3486,114.3581,6218.0
2021-08-12 14:00:00,120.08,120.18,120.08,120.09,9708.0,114.3201,114.4153,114.3201,114.3296,9708.0
2021-08-12 14:05:00,120.09,120.17,120.08,120.12,10611.0,114.3296,114.4057,114.3201,114.3581,10611.0
2021-08-12 14:10:00,120.11,120.11,120.02,120.02,2426.0,114.3486,114.3486,114.2629,114.2629,2426.0
2021-08-12 14:15:00,120.03,120.13,120.03,120.13,2881.0,114.2725,114.3677,114.2725,114.3677,2881.0
2021-08-12 14:20:00,120.13,120.17,120.07,120.07,9251.0,114.3677,114.4057,114.3105,114.3105,9251.0
2021-08-12 14:25:00,120.07,120.11,120.0,120.0,2779.0,114.3105,114.3486,114.2439,114.2439,2779.0
2021-08-12 14:30:00,119.99,120.04,119.83,120.02,13759.0,114.2344,114.282,114.0821,114.2629,13759.0
2021-08-12 14:35:00,120.01,120.11,120.0,120.11,5576.0,114.2534,114.3486,114.2439,114.3486,5576.0
2021-08-12 14:40:00,120.12,120.14,120.08,120.11,6755.0,114.3581,114.3772,114.3201,114.3486,6755.0
2021-08-12 14:45:00,120.09,120.15,120.07,120.13,7764.0,114.3296,114.3867,114.3105,114.3677,7764.0
2021-08-12 14:50:00,120.13,120.14,120.08,120.12,2431.0,114.3677,114.3772,114.3201,114.3581,2431.0
2021-08-12 14:55:00,120.14,120.15,120.04,120.06,4803.0,114.3772,114.3867,114.282,114.301,4803.0
2021-08-12 15:00:00,120.06,120.1,120.06,120.07,3531.0,114.301,114.3391,114.301,114.3105,3531.0
2021-08-12 15:05:00,120.05,120.1,119.99,120.03,18753.0,114.2915,114.3391,114.2344,114.2725,18753.0
2021-08-12 15:10:00,120.03,120.11,120.03,120.06,4489.0,114.2725,114.3486,114.2725,114.301,4489.0
2021-08-12 15:15:00,120.03,120.1,120.01,120.09,4870.0,114.2725,114.3391,114.2534,114.3296,4870.0
2021-08-12 15:20:00,120.06,120.11,120.05,120.06,5952.0,114.301,114.3486,114.2915,114.301,5952.0
2021-08-12 15:25:00,120.07,120.13,120.06,120.13,7834.0,114.3105,114.3677,114.301,114.3677,7834.0
2021-08-12 15:30:00,120.08,120.1,120.0,120.05,10410.0,114.3201,114.3391,114.2439,114.2915,10410.0
2021-08-12 15:35:00,120.04,120.07,120.01,120.07,12973.0,114.282,114.3105,114.2534,114.3105,12973.0
2021-08-12 15:40:00,120.06,120.07,119.94,120.03,27750.0,114.301,114.3105,114.1868,114.2725,27750.0
2021-08-12 15:45:00,120.02,120.03,119.96,120.01,37658.0,114.2629,114.2725,114.2058,114.2534,37658.0
2021-08-12 15:50:00,120.02,120.13,120.01,120.08,33402.0,114.2629,114.3677,114.2534,114.3201,33402.0
2021-08-12 15:55:00,120.08,120.16,120.01,120.11,69418.0,114.3201,114.3962,114.2534,114.3486,69418.0
2021-08-13 09:30:00,120.49,120.51,120.22,120.26,15121.0,114.7104,114.7294,114.4534,114.4914,15121.0
2021-08-13 09:35:00,120.27,120.37,120.12,120.37,5485.0,114.501,114.5962,114.3581,114.5962,5485.0
2021-08-13 09:40:00,120.42,120.47,120.34,120.47,1575.0,114.6438,114.6914,114.5676,114.6914,1575.0
2021-08-13 09:45:00,120.42,120.58,120.42,120.5,1279.0,114.6438,114.7961,114.6438,114.7199,1279.0
2021-08-13 09:50:00,120.45,120.66,120.45,120.53,2307.0,114.6723,114.8722,114.6723,114.7485,2307.0
2021-08-13 09:55:00,120.56,120.78,120.56,120.77,3068.0,114.777,114.9865,114.777,114.977,3068.0
2021-08-13 10:00:00,120.71,120.76,120.7,120.7,802.0,114.9198,114.9674,114.9103,114.9103,802.0
2021-08-13 10:05:00,120.68,120.68,120.59,120.65,2166.0,114.8913,114.8913,114.8056,114.8627,2166.0
2021-08-13 10:10:00,120.64,120.69,120.54,120.56,2503.0,114.8532,114.9008,114.758,114.777,2503.0
2021-08-13 10:15:00,120.57,120.58,120.5,120.58,800.0,114.7866,114.7961,114.7199,114.7961,800.0
2021-08-13 10:20:00,120.56,120.65,120.56,120.65,3331.0,114.777,114.8627,114.777,114.8627,3331.0
2021-08-13 10:25:00,120.63,120.65,120.58,120.65,2299.0,114.8437,114.8627,114.7961,114.8627,2299.0
2021-08-13 10:30:00,120.65,120.74,120.48,120.5,5283.0,114.8627,114.9484,114.7009,114.7199,5283.0
2021-08-13 10:35:00,120.42,120.48,120.41,120.48,1199.0,114.6438,114.7009,114.6342,114.7009,1199.0
2021-08-13 10:40:00,120.37,120.37,120.24,120.32,1800.0,114.5962,114.5962,114.4724,114.5486,1800.0
2021-08-13 10:45:00,120.33,120.38,120.33,120.36,710.0,114.5581,114.6057,114.5581,114.5866,710.0
2021-08-13 10:50:00,120.34,120.34,120.3,120.31,1456.0,114.5676,114.5676,114.5295,114.539,1456.0
2021-08-13 10:55:00,120.27,120.29,120.23,120.24,3295.0,114.501,114.52,114.4629,114.4724,3295.0
2021-08-13 11:00:00,120.25,120.25,120.06,120.08,2201.0,114.4819,114.4819,114.301,114.3201,2201.0
2021-08-13 11:05:00,120.07,120.16,120.06,120.16,1409.0,114.3105,114.3962,114.301,114.3962,1409.0
2021-08-13 11:10:00,120.2,120.23,120.17,120.21,1634.0,114.4343,114.4629,114.4057,114.4438,1634.0
2021-08-13 11:15:00,120.16,120.29,120.16,120.25,1100.0,114.3962,114.52,114.3962,114.4819,1100.0
2021-08-13 11:20:00,120.23,120.33,120.22,120.25,5434.0,114.4629,114.5581,114.4534,114.4819,5434.0
2021-08-13 11:25:00,120.25,120.25,120.18,120.25,2636.0,114.4819,114.4819,114.4153,114.4819,2636.0
2021-08-13 11:30:00,120.29,120.32,120.26,120.26,2290.0,114.52,114.5486,114.4914,114.4914,2290.0
2021-08-13 11:35:00,120.28,120.35,120.27,120.34,4908.0,114.5105,114.5771,114.501,114.5676,4908.0
2021-08-13 11:40:00,120.37,120.38,120.35,120.35,1143.0,114.5962,114.6057,114.5771,114.5771,1143.0
2021-08-13 11:45:00,120.36,120.38,120.32,120.36,2750.0,114.5866,114.6057,114.5486,114.5866,2750.0
2021-08-13 11:50:00,120.37,120.37,120.26,120.31,1867.0,114.5962,114.5962,114.4914,114.539,1867.0
2021-08-13 11:55:00,120.31,120.33,120.3,120.33,400.0,114.539,114.5581,114.5295,114.5581,400.0
2021-08-13 12:00:00,120.31,120.31,120.27,120.29,3636.0,114.539,114.539,114.501,114.52,3636.0
2021-08-13 12:05:00,120.28,120.28,120.26,120.27,200.0,114.5105,114.5105,114.4914,114.501,200.0
2021-08-13 12:10:00,120.28,120.28,120.26,120.26,600.0,114.5105,114.5105,114.4914,114.4914,600.0
2021-08-13 12:15:00,120.27,120.27,120.17,120.22,5148.0,114.501,114.501,114.4057,114.4534,5148.0
2021-08-13 12:20:00,120.2,120.27,120.19,120.25,735.0,114.4343,114.501,114.4248,114.4819,735.0
2021-08-13 12:25:00,120.24,120.29,120.18,120.22,1643.0,114.4724,114.52,114.4153,114.4534,1643.0
2021-08-13 12:30:00,120.26,120.27,120.24,120.24,21583.0,114.4914,114.501,114.4724,114.4724,21583.0
2021-08-13 12:35:00,120.21,120.25,120.19,120.24,1800.0,114.4438,114.4819,114.4248,114.4724,1800.0
2021-08-13 12:40:00,120.22,120.25,120.2,120.21,1514.0,114.4534,114.4819,114.4343,114.4438,1514.0
2021-08-13 12:45:00,120.19,120.22,120.17,120.17,3112.0,114.4248,114.4534,114.4057,114.4057,3112.0
2021-08-13 12:50:00,120.16,120.18,120.14,120.16,919.0,114.3962,114.4153,114.3772,114.3962,919.0
2021-08-13 12:55:00,120.18,120.18,120.13,120.16,800.0,114.4153,114.4153,114.3677,114.3962,800.0
2021-08-13 13:00:00,120.12,120.13,120.1,120.1,2300.0,114.3581,114.3677,114.3391,114.3391,2300.0
2021-08-13 13:05:00,120.1,120.15,120.09,120.15,2000.0,114.3391,114.3867,114.3296,114.3867,2000.0
2021-08-13 13:10:00,120.17,120.17,120.1,120.1,1504.0,114.4057,114.4057,114.3391,114.3391,1504.0
2021-08-13 13:15:00,120.11,120.17,120.09,120.11,1496.0,114.3486,114.4057,114.3296,114.3486,1496.0
2021-08-13 13:20:00,120.11,120.11,120.1,120.11,627.0,114.3486,114.3486,114.3391,114.3486,627.0
2021-08-13 13:25:00,120.14,120.19,120.14,120.19,721.0,114.3772,114.4248,114.3772,114.4248,721.0
2021-08-13 13:30:00,120.18,120.19,120.17,120.19,600.0,114.4153,114.4248,114.4057,114.4248,600.0
2021-08-13 13:35:00,120.21,120.26,120.21,120.26,700.0,114.4438,114.4914,114.4438,114.4914,700.0
2021-08-13 13:40:00,120.27,120.33,120.24,120.3,4367.0,114.501,114.5581,114.4724,114.5295,4367.0
2021-08-13 13:45:00,120.31,120.39,120.31,120.39,1847.0,114.539,114.6152,114.539,114.6152,1847.0
2021-08-13 13:50:00,120.38,120.4,120.38,120.4,341.0,114.6057,114.6247,114.6057,114.6247,341.0
2021-08-13 13:55:00,120.4,120.4,120.37,120.39,2100.0,114.6247,114.6247,114.5962,114.6152,2100.0
2021-08-13 14:00:00,120.39,120.43,120.38,120.43,2058.0,114.6152,114.6533,114.6057,114.6533,2058.0
2021-08-13 14:05:00,120.43,120.43,120.37,120.41,2616.0,114.6533,114.6533,114.5962,114.6342,2616.0
2021-08-13 14:10:00,120.42,120.45,120.41,120.45,690.0,114.6438,114.6723,114.6342,114.6723,690.0
2021-08-13 14:15:00,120.44,120.49,120.44,120.49,1200.0,114.6628,114.7104,114.6628,114.7104,1200.0
2021-08-13 14:20:00,120.49,120.52,120.45,120.52,2144.0,114.7104,114.739,114.6723,114.739,2144.0
2021-08-13 14:25:00,120.56,120.58,120.53,120.55,1399.0,114.777,114.7961,114.7485,114.7675,1399.0
2021-08-13 14:30:00,120.55,120.55,120.48,120.51,2000.0,114.7675,114.7675,114.7009,114.7294,2000.0
2021-08-13 14:35:00,120.49,120.49,120.44,120.48,1486.0,114.7104,114.7104,114.6628,114.7009,1486.0
2021-08-13 14:40:00,120.45,120.5,120.42,120.5,2302.0,114.6723,114.7199,114.6438,114.7199,2302.0
2021-08-13 14:45:00,120.48,120.53,120.48,120.52,712.0,114.7009,114.7485,114.7009,114.739,712.0
2021-08-13 14:50:00,120.48,120.52,120.47,120.51,1445.0,114.7009,114.739,114.6914,114.7294,1445.0
2021-08-13 14:55:00,120.5,120.52,120.46,120.48,1904.0,114.7199,114.739,114.6818,114.7009,1904.0
2021-08-13 15:00:00,120.49,120.5,120.44,120.5,2111.0,114.7104,114.7199,114.6628,114.7199,2111.0
2021-08-13 15:05:00,120.49,120.63,120.49,120.62,3993.0,114.7104,114.8437,114.7104,114.8342,3993.0
2021-08-13 15:10:00,120.61,120.61,120.58,120.6,1591.0,114.8246,114.8246,114.7961,114.8151,1591.0
2021-08-13 15:15:00,120.61,120.61,120.52,120.52,2328.0,114.8246,114.8246,114.739,114.739,2328.0
2021-08-13 15:20:00,120.51,120.51,120.48,120.48,2372.0,114.7294,114.7294,114.7009,114.7009,2372.0
2021-08-13 15:25:00,120.47,120.52,120.47,120.5,2879.0,114.6914,114.739,114.6914,114.7199,2879.0
2021-08-13 15:30:00,120.47,120.57,120.46,120.57,5613.0,114.6914,114.7866,114.6818,114.7866,5613.0
2021-08-13 15:35:00,120.57,120.64,120.57,120.59,6214.0,114.7866,114.8532,114.7866,114.8056,6214.0
2021-08-13 15:40:00,120.6,120.6,120.53,120.53,14982.0,114.8151,114.8151,114.7485,114.7485,14982.0
2021-08-13 15:45:00,120.52,120.59,120.52,120.54,5977.0,114.739,114.8056,114.739,114.758,5977.0
2021-08-13 15:50:00,120.53,120.53,120.34,120.36,19652.0,114.7485,114.7485,114.5676,114.5866,19652.0
2021-08-13 15:55:00,120.36,120.6,120.27,120.56,60330.0,114.5866,114.8151,114.501,114.777,60330.0
2021-08-16 09:30:00,120.41,120.41,120.19,120.35,8327.0,114.6342,114.6342,114.4248,114.5771,8327.0
2021-08-16 09:35:00,120.03,120.2,120.03,120.2,4687.0,114.2725,114.4343,114.2725,114.4343,4687.0
2021-08-16 09:40:00,120.15,120.27,119.94,120.27,2321.0,114.3867,114.501,114.1868,114.501,2321.0
2021-08-16 09:45:00,120.19,120.3,120.19,120.22,1577.0,114.4248,114.5295,114.4248,114.4534,1577.0
2021-08-16 09:50:00,120.22,120.46,120.22,120.37,1523.0,114.4534,114.6818,114.4534,114.5962,1523.0
2021-08-16 09:55:00,120.48,120.61,120.44,120.61,2704.0,114.7009,114.8246,114.6628,114.8246,2704.0
2021-08-16 10:00:00,120.55,120.7,120.46,120.6,2935.0,114.7675,114.9103,114.6818,114.8151,2935.0
2021-08-16 10:05:00,120.6,120.93,120.6,120.92,2004.0,114.8151,115.1293,114.8151,115.1198,2004.0
2021-08-16 10:10:00,120.92,121.02,120.85,121.02,1358.0,115.1198,115.215,115.0531,115.215,1358.0
2021-08-16 10:15:00,121.01,121.01,120.93,120.96,6717.0,115.2055,115.2055,115.1293,115.1579,6717.0
2021-08-16 10:20:00,120.98,121.0,120.93,120.96,5329.0,115.1769,115.1959,115.1293,115.1579,5329.0
2021-08-16 10:25:00,121.0,121.16,120.95,121.15,13687.0,115.1959,115.3483,115.1483,115.3387,13687.0
2021-08-16 10:30:00,121.2,121.35,121.08,121.08,5208.0,115.3863,115.5291,115.2721,115.2721,5208.0
2021-08-16 10:35:00,121.04,121.17,120.98,120.98,3510.0,115.234,115.3578,115.1769,115.1769,3510.0
2021-08-16 10:40:00,120.96,121.07,120.96,121.02,6750.0,115.1579,115.2626,115.1579,115.215,6750.0
2021-08-16 10:45:00,121.04,121.11,120.98,121.06,3201.0,115.234,115.3007,115.1769,115.2531,3201.0
2021-08-16 10:50:00,120.99,121.12,120.99,121.06,1607.0,115.1864,115.3102,115.1864,115.2531,1607.0
2021-08-16 10:55:00,121.09,121.14,121.0,121.14,1825.0,115.2816,115.3292,115.1959,115.3292,1825.0
2021-08-16 11:00:00,121.13,121.27,121.13,121.22,3235.0,115.3197,115.453,115.3197,115.4054,3235.0
2021-08-16 11:05:00,121.22,121.26,121.21,121.25,2000.0,115.4054,115.4435,115.3959,115.4339,2000.0
2021-08-16 11:10:00,121.23,121.3,121.22,121.27,1757.0,115.4149,115.4815,115.4054,115.453,1757.0
2021-08-16 11:15:00,121.29,121.29,121.09,121.09,2414.0,115.472,115.472,115.2816,115.2816,2414.0
2021-08-16 11:20:00,121.11,121.2,121.06,121.15,6767.0,115.3007,115.3863,115.2531,115.3387,6767.0
2021-08-16 11:25:00,121.1,121.15,121.08,121.13,5468.0,115.2911,115.3387,115.2721,115.3197,5468.0
2021-08-16 11:30:00,121.13,121.24,121.13,121.2,4498.0,115.3197,115.4244,115.3197,115.3863,4498.0
2021-08-16 11:35:00,121.17,121.19,121.12,121.12,1358.0,115.3578,115.3768,115.3102,115.3102,1358.0
2021-08-16 11:40:00,121.03,121.13,121.03,121.13,851.0,115.2245,115.3197,115.2245,115.3197,851.0
2021-08-16 11:45:00,121.15,121.16,121.03,121.03,1857.0,115.3387,115.3483,115.2245,115.2245,1857.0
2021-08-16 11:50:00,121.01,121.05,120.97,121.02,1300.0,115.2055,115.2435,115.1674,115.215,1300.0
2021-08-16 11:55:00,121.02,121.1,120.99,121.09,1539.0,115.215,115.2911,115.1864,115.2816,1539.0
2021-08-16 12:00:00,121.11,121.16,121.11,121.13,1620.0,115.3007,115.3483,115.3007,115.3197,1620.0
2021-08-16 12:05:00,121.16,121.17,121.14,121.17,1429.0,115.3483,115.3578,115.3292,115.3578,1429.0
2021-08-16 12:10:00,121.18,121.21,121.1,121.21,4595.0,115.3673,115.3959,115.2911,115.3959,4595.0
2021-08-16 12:15:00,121.2,121.24,121.19,121.21,5205.0,115.3863,115.4244,115.3768,115.3959,5205.0
2021-08-16 12:20:00,121.23,121.25,121.19,121.23,4964.0,115.4149,115.4339,115.3768,115.4149,4964.0
2021-08-16 12:25:00,121.27,121.28,121.24,121.27,1350.0,115.453,115.4625,115.4244,115.453,1350.0
2021-08-16 12:30:00,121.28,121.3,121.2,121.29,10584.0,115.4625,115.4815,115.3863,115.472,10584.0
2021-08-16 12:35:00,121.29,121.37,121.21,121.37,5705.0,115.472,115.5482,115.3959,115.5482,5705.0
2021-08-16 12:40:00,121.35,121.41,121.35,121.38,1268.0,115.5291,115.5863,115.5291,115.5577,1268.0
2021-08-16 12:45:00,121.41,121.41,121.36,121.37,1780.0,115.5863,115.5863,115.5387,115.5482,1780.0
2021-08-16 12:50:00,121.43,121.53,121.42,121.52,2961.0,115.6053,115.7005,115.5958,115.691,2961.0
2021-08-16 12:55:00,121.49,121.49,121.41,121.44,1224.0,115.6624,115.6624,115.5863,115.6148,1224.0
2021-08-16 13:00:00,121.43,121.43,121.37,121.4,1986.0,115.6053,115.6053,115.5482,115.5767,1986.0
2021-08-16 13:05:00,121.42,121.46,121.42,121.44,1007.0,115.5958,115.6339,115.5958,115.6148,1007.0
2021-08-16 13:10:00,121.41,121.44,121.36,121.36,2074.0,115.5863,115.6148,115.5387,115.5387,2074.0
2021-08-16 13:15:00,121.34,121.36,121.3,121.31,1600.0,115.5196,115.5387,115.4815,115.4911,1600.0
2021-08-16 13:20:00,121.33,121.35,121.27,121.29,1974.0,115.5101,115.5291,115.453,115.472,1974.0
2021-08-16 13:25:00,121.29,121.31,121.27,121.27,2236.0,115.472,115.4911,115.453,115.453,2236.0
2021-08-16 13:30:00,121.27,121.3,121.25,121.28,2220.0,115.453,115.4815,115.4339,115.4625,2220.0
2021-08-16 13:35:00,121.22,121.29,121.17,121.29,35565.0,115.4054,115.472,115.3578,115.472,35565.0
2021-08-16 13:40:00,121.28,121.29,121.26,121.27,5051.0,115.4625,115.472,115.4435,115.453,5051.0
2021-08-16 13:45:00,121.26,121.31,121.25,121.29,5114.0,115.4435,115.4911,115.4339,115.472,5114.0
2021-08-16 13:50:00,121.28,121.29,121.25,121.28,7642.0,115.4625,115.472,115.4339,115.4625,7642.0
2021-08-16 13:55:00,121.28,121.3,121.26,121.3,3717.0,115.4625,115.4815,115.4435,115.4815,3717.0
2021-08-16 14:00:00,121.28,121.32,121.27,121.28,2371.0,115.4625,115.5006,115.453,115.4625,2371.0
2021-08-16 14:05:00,121.32,121.35,121.25,121.27,14228.0,115.5006,115.5291,115.4339,115.453,14228.0
2021-08-16 14:10:00,121.25,121.28,121.25,121.25,9475.0,115.4339,115.4625,115.4339,115.4339,9475.0
2021-08-16 14:15:00,121.26,121.27,121.15,121.16,16079.0,115.4435,115.453,115.3387,115.3483,16079.0
2021-08-16 14:20:00,121.17,121.19,121.09,121.16,6849.0,115.3578,115.3768,115.2816,115.3483,6849.0
2021-08-16 14:25:00,121.16,121.2,121.14,121.16,3430.0,115.3483,115.3863,115.3292,115.3483,3430.0
2021-08-16 14:30:00,121.17,121.18,121.1,121.11,4974.0,115.3578,115.3673,115.2911,115.3007,4974.0
2021-08-16 14:35:00,121.1,121.12,121.09,121.11,3248.0,115.2911,115.3102,115.2816,115.3007,3248.0
2021-08-16 14:40:00,121.1,121.2,121.1,121.17,4181.0,115.2911,115.3863,115.2911,115.3578,4181.0
2021-08-16 14:45:00,121.15,121.23,121.15,121.2,4903.0,115.3387,115.4149,115.3387,115.3863,4903.0
2021-08-16 14:50:00,121.18,121.33,121.16,121.31,3154.0,115.3673,115.5101,115.3483,115.4911,3154.0
2021-08-16 14:55:00,121.31,121.37,121.3,121.32,3445.0,115.4911,115.5482,115.4815,115.5006,3445.0
2021-08-16 15:00:00,121.32,121.39,121.31,121.37,3701.0,115.5006,115.5672,115.4911,115.5482,3701.0
2021-08-16 15:05:00,121.34,121.41,121.34,121.4,1798.0,115.5196,115.5863,115.5196,115.5767,1798.0
2021-08-16 15:10:00,121.41,121.42,121.34,121.36,4161.0,115.5863,115.5958,115.5196,115.5387,4161.0
2021-08-16 15:15:00,121.36,121.39,121.33,121.36,4793.0,115.5387,115.5672,115.5101,115.5387,4793.0
2021-08-16 15:20:00,121.34,121.41,121.34,121.39,4615.0,115.5196,115.5863,115.5196,115.5672,4615.0
2021-08-16 15:25:00,121.41,121.41,121.34,121.38,4908.0,115.5863,115.5863,115.5196,115.5577,4908.0
2021-08-16 15:30:00,121.38,121.47,121.34,121.47,6678.0,115.5577,115.6434,115.5196,115.6434,6678.0
2021-08-16 15:35:00,121.46,121.49,121.43,121.48,8732.0,115.6339,115.6624,115.6053,115.6529,8732.0
2021-08-16 15:40:00,121.47,121.54,121.39,121.53,9392.0,115.6434,115.71,115.5672,115.7005,9392.0
2021-08-16 15:45:00,121.54,121.62,121.53,121.55,7163.0,115.71,115.7862,115.7005,115.7196,7163.0
2021-08-16 15:50:00,121.54,121.69,121.53,121.65,16515.0,115.71,115.8528,115.7005,115.8148,16515.0
2021-08-16 15:55:00,121.66,121.75,121.57,121.73,34699.0,115.8243,115.91,115.7386,115.8909,34699.0
2021-08-17 09:30:00,121.6,121.65,121.37,121.65,9908.0,115.7672,115.8148,115.5482,115.8148,9908.0
2021-08-17 09:35:00,121.61,121.64,121.61,121.64,200.0,115.7767,115.8052,115.7767,115.8052,200.0
2021-08-17 09:40:00,121.47,121.63,121.47,121.59,1118.0,115.6434,115.7957,115.6434,115.7576,1118.0
2021-08-17 09:45:00,121.63,121.71,121.57,121.69,3169.0,115.7957,115.8719,115.7386,115.8528,3169.0
2021-08-17 09:50:00,121.64,121.65,121.46,121.5,4938.0,115.8052,115.8148,115.6339,115.672,4938.0
2021-08-17 09:55:00,121.47,121.47,121.34,121.37,4069.0,115.6434,115.6434,115.5196,115.5482,4069.0
2021-08-17 10:00:00,121.35,121.37,121.15,121.28,6084.0,115.5291,115.5482,115.3387,115.4625,6084.0
2021-08-17 10:05:00,121.3,121.65,121.3,121.65,936.0,115.4815,115.8148,115.4815,115.8148,936.0
2021-08-17 10:10:00,121.69,121.84,121.68,121.8,1000.0,115.8528,115.9956,115.8433,115.9576,1000.0
2021-08-17 10:15:00,121.75,121.77,121.61,121.75,3449.0,115.91,115.929,115.7767,115.91,3449.0
2021-08-17 10:20:00,121.79,121.79,121.61,121.66,3415.0,115.948,115.948,115.7767,115.8243,3415.0
2021-08-17 10:25:00,121.66,121.72,121.66,121.71,2876.0,115.8243,115.8814,115.8243,115.8719,2876.0
2021-08-17 10:30:00,121.71,121.72,121.54,121.54,4399.0,115.8719,115.8814,115.71,115.71,4399.0
2021-08-17 10:35:00,121.59,121.59,121.31,121.36,3669.0,115.7576,115.7576,115.4911,115.5387,3669.0
2021-08-17 10:40:00,121.31,121.52,121.27,121.52,4591.0,115.4911,115.691,115.453,115.691,4591.0
2021-08-17 10:45:00,121.6,121.6,121.47,121.51,2561.0,115.7672,115.7672,115.6434,115.6815,2561.0
2021-08-17 10:50:00,121.53,121.66,121.53,121.66,675.0,115.7005,115.8243,115.7005,115.8243,675.0
2021-08-17 10:55:00,121.66,121.69,121.64,121.64,1200.0,115.8243,115.8528,115.8052,115.8052,1200.0
2021-08-17 11:00:00,121.68,121.81,121.68,121.75,2964.0,115.8433,115.9671,115.8433,115.91,2964.0
2021-08-17 11:05:00,121.69,121.74,121.69,121.7,1401.0,115.8528,115.9004,115.8528,115.8624,1401.0
2021-08-17 11:10:00,121.7,121.82,121.66,121.82,3474.0,115.8624,115.9766,115.8243,115.9766,3474.0
2021-08-17 11:15:00,121.81,121.91,121.79,121.91,1859.0,115.9671,116.0623,115.948,116.0623,1859.0
2021-08-17 11:20:00,121.91,121.92,121.76,121.76,5248.0,116.0623,116.0718,115.9195,115.9195,5248.0
2021-08-17 11:25:00,121.75,121.77,121.61,121.77,3779.0,115.91,115.929,115.7767,115.929,3779.0
2021-08-17 11:30:00,121.76,121.84,121.69,121.84,2914.0,115.9195,115.9956,115.8528,115.9956,2914.0
2021-08-17 11:35:00,121.88,121.88,121.74,121.78,800.0,116.0337,116.0337,115.9004,115.9385,800.0
2021-08-17 11:40:00,121.76,121.78,121.68,121.77,1703.0,115.9195,115.9385,115.8433,115.929,1703.0
2021-08-17 11:45:00,121.74,121.74,121.67,121.7,1079.0,115.9004,115.9004,115.8338,115.8624,1079.0
2021-08-17 11:50:00,121.68,121.73,121.67,121.71,1567.0,115.8433,115.8909,115.8338,115.8719,1567.0
2021-08-17 11:55:00,121.68,121.76,121.68,121.72,3840.0,115.8433,115.9195,115.8433,115.8814,3840.0
2021-08-17 12:00:00,121.69,121.69,121.63,121.66,1918.0,115.8528,115.8528,115.7957,115.8243,1918.0
2021-08-17 12:05:00,121.65,121.67,121.55,121.57,1821.0,115.8148,115.8338,115.7196,115.7386,1821.0
2021-08-17 12:10:00,121.59,121.64,121.59,121.6,1200.0,115.7576,115.8052,115.7576,115.7672,1200.0
2021-08-17 12:15:00,121.59,121.59,121.45,121.53,2924.0,115.7576,115.7576,115.6244,115.7005,2924.0
2021-08-17 12:20:00,121.56,121.65,121.55,121.55,4030.0,115.7291,115.8148,115.7196,115.7196,4030.0
2021-08-17 12:25:00,121.53,121.55,121.48,121.48,4149.0,115.7005,115.7196,115.6529,115.6529,4149.0
2021-08-17 12:30:00,121.46,121.46,121.36,121.4,1342.0,115.6339,115.6339,115.5387,115.5767,1342.0
2021-08-17 12:35:00,121.31,121.32,121.19,121.22,8626.0,115.4911,115.5006,115.3768,115.4054,8626.0
2021-08-17 12:40:00,121.24,121.28,121.21,121.28,2051.0,115.4244,115.4625,115.3959,115.4625,2051.0
2021-08-17 12:45:00,121.27,121.27,121.15,121.16,2416.0,115.453,115.453,115.3387,115.3483,2416.0
2021-08-17 12:50:00,121.12,121.13,120.98,121.02,4189.0,115.3102,115.3197,115.1769,115.215,4189.0
2021-08-17 12:55:00,120.99,121.01,120.96,121.01,3176.0,115.1864,115.2055,115.1579,115.2055,3176.0
2021-08-17 13:00:00,120.98,121.11,120.96,120.97,4117.0,115.1769,115.3007,115.1579,115.1674,4117.0
2021-08-17 13:05:00,120.94,120.94,120.8,120.91,4414.0,115.1388,115.1388,115.0055,115.1103,4414.0
2021-08-17 13:10:00,120.91,121.05,120.91,121.04,3769.0,115.1103,115.2435,115.1103,115.234,3769.0
2021-08-17 13:15:00,121.03,121.03,120.84,120.87,5676.0,115.2245,115.2245,115.0436,115.0722,5676.0
2021-08-17 13:20:00,120.87,120.88,120.76,120.76,6574.0,115.0722,115.0817,114.9674,114.9674,6574.0
2021-08-17 13:25:00,120.74,120.86,120.74,120.82,5287.0,114.9484,115.0627,114.9484,115.0246,5287.0
2021-08-17 13:30:00,120.8,120.92,120.78,120.9,3958.0,115.0055,115.1198,114.9865,115.1007,3958.0
2021-08-17 13:35:00,120.87,120.87,120.73,120.82,5339.0,115.0722,115.0722,114.9389,115.0246,5339.0
2021-08-17 13:40:00,120.79,120.8,120.74,120.78,3085.0,114.996,115.0055,114.9484,114.9865,3085.0
2021-08-17 13:45:00,120.76,120.8,120.7,120.8,5113.0,114.9674,115.0055,114.9103,115.0055,5113.0
2021-08-17 13:50:00,120.82,120.86,120.81,120.84,2350.0,115.0246,115.0627,115.015,115.0436,2350.0
2021-08-17 13:55:00,120.86,120.91,120.84,120.88,4701.0,115.0627,115.1103,115.0436,115.0817,4701.0
2021-08-17 14:00:00,120.89,121.0,120.89,121.0,5500.0,115.0912,115.1959,115.0912,115.1959,5500.0
2021-08-17 14:05:00,120.97,121.05,120.96,121.03,2100.0,115.1674,115.2435,115.1579,115.2245,2100.0
2021-08-17 14:10:00,121.01,121.07,121.0,121.07,1177.0,115.2055,115.2626,115.1959,115.2626,1177.0
2021-08-17 14:15:00,121.08,121.09,121.07,121.07,1630.0,115.2721,115.2816,115.2626,115.2626,1630.0
2021-08-17 14:20:00,121.08,121.11,121.05,121.11,4278.0,115.2721,115.3007,115.2435,115.3007,4278.0
2021-08-17 14:25:00,121.14,121.15,121.06,121.06,2111.0,115.3292,115.3387,115.2531,115.2531,2111.0
2021-08-17 14:30:00,121.0,121.09,120.96,121.03,2734.0,115.1959,115.2816,115.1579,115.2245,2734.0
2021-08-17 14:35:00,121.01,121.02,120.94,120.98,1731.0,115.2055,115.215,115.1388,115.1769,1731.0
2021-08-17 14:40:00,121.01,121.03,120.94,120.96,4101.0,115.2055,115.2245,115.1388,115.1579,4101.0
2021-08-17 14:45:00,120.98,121.06,120.98,121.06,701.0,115.1769,115.2531,115.1769,115.2531,701.0
2021-08-17 14:50:00,121.06,121.09,121.0,121.0,3740.0,115.2531,115.2816,115.1959,115.1959,3740.0
2021-08-17 14:55:00,121.07,121.18,121.07,121.14,3679.0,115.2626,115.3673,115.2626,115.3292,3679.0
2021-08-17 15:00:00,121.14,121.21,121.14,121.14,3113.0,115.3292,115.3959,115.3292,115.3292,3113.0
2021-08-17 15:05:00,121.17,121.2,121.13,121.14,2499.0,115.3578,115.3863,115.3197,115.3292,2499.0
2021-08-17 15:10:00,121.15,121.21,121.14,121.15,3179.0,115.3387,115.3959,115.3292,115.3387,3179.0
2021-08-17 15:15:00,121.15,121.16,121.05,121.1,4558.0,115.3387,115.3483,115.2435,115.2911,4558.0
2021-08-17 15:20:00,121.1,121.16,121.08,121.08,3301.0,115.2911,115.3483,115.2721,115.2721,3301.0
2021-08-17 15:25:00,121.09,121.09,120.98,121.04,7225.0,115.2816,115.2816,115.1769,115.234,7225.0
2021-08-17 15:30:00,121.01,121.09,121.01,121.07,8660.0,115.2055,115.2816,115.2055,115.2626,8660.0
2021-08-17 15:35:00,121.08,121.11,121.04,121.1,11035.0,115.2721,115.3007,115.234,115.2911,11035.0
2021-08-17 15:40:00,121.1,121.21,121.09,121.19,6753.0,115.2911,115.3959,115.2816,115.3768,6753.0
2021-08-17 15:45:00,121.18,121.26,121.15,121.24,7806.0,115.3673,115.4435,115.3387,115.4244,7806.0
2021-08-17 15:50:00,121.24,121.43,121.24,121.37,18384.0,115.4244,115.6053,115.4244,115.5482,18384.0
2021-08-17 15:55:00,121.36,121.44,121.32,121.44,54791.0,115.5387,115.6148,115.5006,115.6148,54791.0
2021-08-18 09:30:00,120.93,120.93,120.42,120.51,12827.0,115.1293,115.1293,114.6438,114.7294,12827.0
2021-08-18 09:35:00,120.45,120.53,120.27,120.28,4325.0,114.6723,114.7485,114.501,114.5105,4325.0
2021-08-18 09:40:00,120.32,120.74,120.32,120.7,6665.0,114.5486,114.9484,114.5486,114.9103,6665.0
2021-08-18 09:45:00,120.7,120.93,120.69,120.84,9202.0,114.9103,115.1293,114.9008,115.0436,9202.0
2021-08-18 09:50:00,120.76,120.81,120.64,120.78,6306.0,114.9674,115.015,114.8532,114.9865,6306.0
2021-08-18 09:55:00,120.77,120.88,120.76,120.82,3130.0,114.977,115.0817,114.9674,115.0246,3130.0
2021-08-18 10:00:00,120.87,121.06,120.87,121.06,2150.0,115.0722,115.2531,115.0722,115.2531,2150.0
2021-08-18 10:05:00,121.0,121.0,120.82,120.93,3097.0,115.1959,115.1959,115.0246,115.1293,3097.0
2021-08-18 10:10:00,120.94,121.15,120.94,121.02,4115.0,115.1388,115.3387,115.1388,115.215,4115.0
2021-08-18 10:15:00,121.03,121.25,121.0,121.18,26593.0,115.2245,115.4339,115.1959,115.3673,26593.0
2021-08-18 10:20:00,121.2,121.2,121.03,121.1,2632.0,115.3863,115.3863,115.2245,115.2911,2632.0
2021-08-18 10:25:00,121.09,121.13,120.98,120.98,3085.0,115.2816,115.3197,115.1769,115.1769,3085.0
2021-08-18 10:30:00,120.94,121.0,120.92,120.92,3376.0,115.1388,115.1959,115.1198,115.1198,3376.0
2021-08-18 10:35:00,120.94,120.96,120.77,120.77,4646.0,115.1388,115.1579,114.977,114.977,4646.0
2021-08-18 10:40:00,120.73,120.76,120.62,120.66,4026.0,114.9389,114.9674,114.8342,114.8722,4026.0
2021-08-18 10:45:00,120.62,120.75,120.57,120.7,7964.0,114.8342,114.9579,114.7866,114.9103,7964.0
2021-08-18 10:50:00,120.68,120.8,120.58,120.58,2834.0,114.8913,115.0055,114.7961,114.7961,2834.0
2021-08-18 10:55:00,120.55,120.55,120.33,120.39,13832.0,114.7675,114.7675,114.5581,114.6152,13832.0
2021-08-18 11:00:00,120.38,120.38,120.22,120.23,4190.0,114.6057,114.6057,114.4534,114.4629,4190.0
2021-08-18 11:05:00,120.25,120.3,120.17,120.27,5173.0,114.4819,114.5295,114.4057,114.501,5173.0
2021-08-18 11:10:00,120.3,120.31,120.09,120.14,3606.0,114.5295,114.539,114.3296,114.3772,3606.0
2021-08-18 11:15:00,120.14,120.14,120.06,120.11,3758.0,114.3772,114.3772,114.301,114.3486,3758.0
2021-08-18 11:20:00,120.14,120.14,120.05,120.08,6080.0,114.3772,114.3772,114.2915,114.3201,6080.0
2021-08-18 11:25:00,120.09,120.19,120.09,120.15,5628.0,114.3296,114.4248,114.3296,114.3867,5628.0
2021-08-18 11:30:00,120.14,120.22,120.14,120.2,2800.0,114.3772,114.4534,114.3772,114.4343,2800.0
2021-08-18 11:35:00,120.2,120.23,120.12,120.13,7952.0,114.4343,114.4629,114.3581,114.3677,7952.0
2021-08-18 11:40:00,120.18,120.18,120.01,120.01,8522.0,114.4153,114.4153,114.2534,114.2534,8522.0
2021-08-18 11:45:00,120.07,120.18,120.05,120.07,3195.0,114.3105,114.4153,114.2915,114.3105,3195.0
2021-08-18 11:50:00,120.05,120.09,120.03,120.07,3921.0,114.2915,114.3296,114.2725,114.3105,3921.0
2021-08-18 11:55:00,120.01,120.06,120.01,120.04,2211.0,114.2534,114.301,114.2534,114.282,2211.0
2021-08-18 12:00:00,120.05,120.05,119.95,119.98,5012.0,114.2915,114.2915,114.1963,114.2249,5012.0
2021-08-18 12:05:00,119.98,120.11,119.98,120.06,2899.0,114.2249,114.3486,114.2249,114.301,2899.0
2021-08-18 12:10:00,120.07,120.13,120.06,120.08,4753.0,114.3105,114.3677,114.301,114.3201,4753.0
2021-08-18 12:15:00,120.11,120.13,120.08,120.12,2564.0,114.3486,114.3677,114.3201,114.3581,2564.0
2021-08-18 12:20:00,120.11,120.14,120.08,120.08,3819.0,114.3486,114.3772,114.3201,114.3201,3819.0
2021-08-18 12:25:00,120.05,120.05,119.95,119.95,2401.0,114.2915,114.2915,114.1963,114.1963,2401.0
2021-08-18 12:30:00,119.9,119.92,119.88,119.91,3993.0,114.1487,114.1677,114.1297,114.1582,3993.0
2021-08-18 12:35:00,119.92,119.92,119.86,119.88,3796.0,114.1677,114.1677,114.1106,114.1297,3796.0
2021-08-18 12:40:00,119.89,119.93,119.87,119.91,3055.0,114.1392,114.1773,114.1201,114.1582,3055.0
2021-08-18 12:45:00,119.91,119.93,119.86,119.93,4200.0,114.1582,114.1773,114.1106,114.1773,4200.0
2021-08-18 12:50:00,119.89,119.93,119.89,119.92,3614.0,114.1392,114.1773,114.1392,114.1677,3614.0
2021-08-18 12:55:00,119.89,119.98,119.88,119.98,3212.0,114.1392,114.2249,114.1297,114.2249,3212.0
2021-08-18 13:00:00,120.0,120.01,119.86,119.88,7218.0,114.2439,114.2534,114.1106,114.1297,7218.0
2021-08-18 13:05:00,119.89,119.92,119.85,119.91,2013.0,114.1392,114.1677,114.1011,114.1582,2013.0
2021-08-18 13:10:00,119.93,119.94,119.86,119.89,2363.0,114.1773,114.1868,114.1106,114.1392,2363.0
2021-08-18 13:15:00,119.88,119.91,119.82,119.91,3081.0,114.1297,114.1582,114.0725,114.1582,3081.0
2021-08-18 13:20:00,119.91,119.92,119.89,119.89,1400.0,114.1582,114.1677,114.1392,114.1392,1400.0
2021-08-18 13:25:00,119.88,119.91,119.84,119.91,2612.0,114.1297,114.1582,114.0916,114.1582,2612.0
2021-08-18 13:30:00,119.92,120.02,119.91,119.98,3638.0,114.1677,114.2629,114.1582,114.2249,3638.0
2021-08-18 13:35:00,119.99,120.08,119.97,120.06,1952.0,114.2344,114.3201,114.2153,114.301,1952.0
2021-08-18 13:40:00,120.07,120.08,120.05,120.07,1639.0,114.3105,114.3201,114.2915,114.3105,1639.0
2021-08-18 13:45:00,120.08,120.15,120.06,120.08,20122.0,114.3201,114.3867,114.301,114.3201,20122.0
2021-08-18 13:50:00,120.07,120.11,120.06,120.09,5547.0,114.3105,114.3486,114.301,114.3296,5547.0
2021-08-18 13:55:00,120.1,120.11,120.08,120.1,1720.0,114.3391,114.3486,114.3201,114.3391,1720.0
2021-08-18 14:00:00,120.11,120.31,120.09,120.31,6614.0,114.3486,114.539,114.3296,114.539,6614.0
2021-08-18 14:05:00,120.31,120.4,120.31,120.32,2842.0,114.539,114.6247,114.539,114.5486,2842.0
2021-08-18 14:10:00,120.31,120.32,120.09,120.13,6483.0,114.539,114.5486,114.3296,114.3677,6483.0
2021-08-18 14:15:00,120.13,120.13,119.93,120.07,3061.0,114.3677,114.3677,114.1773,114.3105,3061.0
2021-08-18 14:20:00,120.12,120.14,120.04,120.09,2931.0,114.3581,114.3772,114.282,114.3296,2931.0
2021-08-18 14:25:00,120.1,120.16,120.05,120.13,3952.0,114.3391,114.3962,114.2915,114.3677,3952.0
2021-08-18 14:30:00,120.13,120.15,120.07,120.15,3955.0,114.3677,114.3867,114.3105,114.3867,3955.0
2021-08-18 14:35:00,120.15,120.15,120.02,120.04,7095.0,114.3867,114.3867,114.2629,114.282,7095.0
2021-08-18 14:40:00,119.99,119.99,119.82,119.83,4008.0,114.2344,114.2344,114.0725,114.0821,4008.0
2021-08-18 14:45:00,119.84,119.87,119.76,119.82,6138.0,114.0916,114.1201,114.0154,114.0725,6138.0
2021-08-18 14:50:00,119.79,119.8,119.74,119.77,4268.0,114.044,114.0535,113.9964,114.0249,4268.0
2021-08-18 14:55:00,119.78,119.9,119.77,119.84,4221.0,114.0345,114.1487,114.0249,114.0916,4221.0
2021-08-18 15:00:00,119.85,119.9,119.81,119.84,3929.0,114.1011,114.1487,114.063,114.0916,3929.0
2021-08-18 15:05:00,119.84,119.85,119.81,119.82,4511.0,114.0916,114.1011,114.063,114.0725,4511.0
2021-08-18 15:10:00,119.78,119.81,119.75,119.79,6498.0,114.0345,114.063,114.0059,114.044,6498.0
2021-08-18 15:15:00,119.8,119.86,119.79,119.84,6728.0,114.0535,114.1106,114.044,114.0916,6728.0
2021-08-18 15:20:00,119.83,119.83,119.64,119.65,12394.0,114.0821,114.0821,113.9012,113.9107,12394.0
2021-08-18 15:25:00,119.65,119.65,119.57,119.6,13052.0,113.9107,113.9107,113.8345,113.8631,13052.0
2021-08-18 15:30:00,119.59,119.75,119.59,119.62,17499.0,113.8536,114.0059,113.8536,113.8821,17499.0
2021-08-18 15:35:00,119.65,119.67,119.54,119.64,15039.0,113.9107,113.9297,113.806,113.9012,15039.0
2021-08-18 15:40:00,119.65,119.92,119.64,119.91,14482.0,113.9107,114.1677,113.9012,114.1582,14482.0
2021-08-18 15:45:00,119.92,119.92,119.63,119.66,23248.0,114.1677,114.1677,113.8917,113.9202,23248.0
2021-08-18 15:50:00,119.64,119.67,119.51,119.59,38655.0,113.9012,113.9297,113.7774,113.8536,38655.0
2021-08-18 15:55:00,119.59,119.59,119.28,119.4,106020.0,113.8536,113.8536,113.5584,113.6727,106020.0
2021-08-19 09:30:00,118.82,119.29,118.56,119.29,16431.0,113.1205,113.568,112.873,113.568,16431.0
2021-08-19 09:35:00,119.33,119.59,119.33,119.48,3886.0,113.606,113.8536,113.606,113.7488,3886.0
2021-08-19 09:40:00,119.43,119.76,119.31,119.76,5384.0,113.7012,114.0154,113.587,114.0154,5384.0
2021-08-19 09:45:00,119.85,119.85,119.77,119.81,500.0,114.1011,114.1011,114.0249,114.063,500.0
2021-08-19 09:50:00,119.72,119.93,119.72,119.87,1412.0,113.9773,114.1773,113.9773,114.1201,1412.0
2021-08-19 09:55:00,119.89,119.9,119.87,119.87,463.0,114.1392,114.1487,114.1201,114.1201,463.0
2021-08-19 10:00:00,119.94,120.26,119.94,120.25,3818.0,114.1868,114.4914,114.1868,114.4819,3818.0
2021-08-19 10:05:00,120.16,120.22,120.03,120.03,2441.0,114.3962,114.4534,114.2725,114.2725,2441.0
2021-08-19 10:10:00,120.08,120.19,120.08,120.19,3114.0,114.3201,114.4248,114.3201,114.4248,3114.0
2021-08-19 10:15:00,120.15,120.16,120.06,120.15,3208.0,114.3867,114.3962,114.301,114.3867,3208.0
2021-08-19 10:20:00,120.19,120.22,120.08,120.08,2413.0,114.4248,114.4534,114.3201,114.3201,2413.0
2021-08-19 10:25:00,120.07,120.23,120.06,120.23,3860.0,114.3105,114.4629,114.301,114.4629,3860.0
2021-08-19 10:30:00,120.2,120.22,120.06,120.15,4914.0,114.4343,114.4534,114.301,114.3867,4914.0
2021-08-19 10:35:00,120.13,120.14,119.95,120.01,9556.0,114.3677,114.3772,114.1963,114.2534,9556.0
2021-08-19 10:40:00,120.03,120.08,119.97,120.05,9542.0,114.2725,114.3201,114.2153,114.2915,9542.0
2021-08-19 10:45:00,120.08,120.32,120.07,120.14,3008.0,114.3201,114.5486,114.3105,114.3772,3008.0
2021-08-19 10:50:00,120.18,120.41,120.12,120.36,6824.0,114.4153,114.6342,114.3581,114.5866,6824.0
2021-08-19 10:55:00,120.39,120.64,120.39,120.57,4684.0,114.6152,114.8532,114.6152,114.7866,4684.0
2021-08-19 11:00:00,120.54,120.6,120.39,120.53,4797.0,114.758,114.8151,114.6152,114.7485,4797.0
2021-08-19 11:05:00,120.54,120.65,120.33,120.34,8772.0,114.758,114.8627,114.5581,114.5676,8772.0
2021-08-19 11:10:00,120.39,120.46,120.33,120.46,4221.0,114.6152,114.6818,114.5581,114.6818,4221.0
2021-08-19 11:15:00,120.45,120.49,120.39,120.44,4632.0,114.6723,114.7104,114.6152,114.6628,4632.0
2021-08-19 11:20:00,120.4,120.49,120.35,120.45,4091.0,114.6247,114.7104,114.5771,114.6723,4091.0
2021-08-19 11:25:00,120.46,120.5,120.4,120.5,4827.0,114.6818,114.7199,114.6247,114.7199,4827.0
2021-08-19 11:30:00,120.5,120.62,120.48,120.58,2200.0,114.7199,114.8342,114.7009,114.7961,2200.0
2021-08-19 11:35:00,120.62,120.71,120.55,120.59,4884.0,114.8342,114.9198,114.7675,114.8056,4884.0
2021-08-19 11:40:00,120.57,120.74,120.56,120.74,5942.0,114.7866,114.9484,114.777,114.9484,5942.0
2021-08-19 11:45:00,120.8,121.0,120.76,120.99,4065.0,115.0055,115.1959,114.9674,115.1864,4065.0
2021-08-19 11:50:00,120.98,121.09,120.98,120.98,4451.0,115.1769,115.2816,115.1769,115.1769,4451.0
2021-08-19 11:55:00,120.99,121.07,120.94,120.99,3928.0,115.1864,115.2626,115.1388,115.1864,3928.0
2021-08-19 12:00:00,121.05,121.1,120.98,120.98,4579.0,115.2435,115.2911,115.1769,115.1769,4579.0
2021-08-19 12:05:00,121.0,121.06,120.93,120.93,2522.0,115.1959,115.2531,115.1293,115.1293,2522.0
2021-08-19 12:10:00,120.87,121.19,120.87,121.14,25444.0,115.0722,115.3768,115.0722,115.3292,25444.0
2021-08-19 12:15:00,121.12,121.23,121.06,121.15,15242.0,115.3102,115.4149,115.2531,115.3387,15242.0
2021-08-19 12:20:00,121.15,121.19,121.09,121.11,4391.0,115.3387,115.3768,115.2816,115.3007,4391.0
2021-08-19 12:25:00,121.13,121.2,121.11,121.11,3416.0,115.3197,115.3863,115.3007,115.3007,3416.0
2021-08-19 12:30:00,121.14,121.18,121.1,121.1,4457.0,115.3292,115.3673,115.2911,115.2911,4457.0
2021-08-19 12:35:00,121.1,121.22,121.1,121.19,4969.0,115.2911,115.4054,115.2911,115.3768,4969.0
2021-08-19 12:40:00,121.18,121.24,121.14,121.2,3254.0,115.3673,115.4244,115.3292,115.3863,3254.0
2021-08-19 12:45:00,121.18,121.25,121.16,121.25,2980.0,115.3673,115.4339,115.3483,115.4339,2980.0
2021-08-19 12:50:00,121.24,121.36,121.24,121.34,4249.0,115.4244,115.5387,115.4244,115.5196,4249.0
2021-08-19 12:55:00,121.34,121.37,121.28,121.28,16504.0,115.5196,115.5482,115.4625,115.4625,16504.0
2021-08-19 13:00:00,121.31,121.31,121.18,121.18,5504.0,115.4911,115.4911,115.3673,115.3673,5504.0
2021-08-19 13:05:00,121.19,121.19,121.08,121.12,2624.0,115.3768,115.3768,115.2721,115.3102,2624.0
2021-08-19 13:10:00,121.16,121.26,121.16,121.2,3035.0,115.3483,115.4435,115.3483,115.3863,3035.0
2021-08-19 13:15:00,121.2,121.21,121.14,121.2,4017.0,115.3863,115.3959,115.3292,115.3863,4017.0
2021-08-19 13:20:00,121.18,121.2,121.13,121.15,4436.0,115.3673,115.3863,115.3197,115.3387,4436.0
2021-08-19 13:25:00,121.14,121.16,121.03,121.03,9808.0,115.3292,115.3483,115.2245,115.2245,9808.0
2021-08-19 13:30:00,121.06,121.08,120.94,120.95,3711.0,115.2531,115.2721,115.1388,115.1483,3711.0
2021-08-19 13:35:00,120.93,120.95,120.83,120.92,4629.0,115.1293,115.1483,115.0341,115.1198,4629.0
2021-08-19 13:40:00,120.93,121.01,120.93,120.98,2357.0,115.1293,115.2055,115.1293,115.1769,2357.0
2021-08-19 13:45:00,120.98,120.98,120.86,120.89,3770.0,115.1769,115.1769,115.0627,115.0912,3770.0
2021-08-19 13:50:00,120.92,121.01,120.88,121.0,5390.0,115.1198,115.2055,115.0817,115.1959,5390.0
2021-08-19 13:55:00,121.0,121.08,120.99,121.01,10082.0,115.1959,115.2721,115.1864,115.2055,10082.0
2021-08-19 14:00:00,121.0,121.07,120.89,120.96,4922.0,115.1959,115.2626,115.0912,115.1579,4922.0
2021-08-19 14:05:00,120.94,120.97,120.87,120.97,3195.0,115.1388,115.1674,115.0722,115.1674,3195.0
2021-08-19 14:10:00,120.96,121.01,120.94,120.97,3987.0,115.1579,115.2055,115.1388,115.1674,3987.0
2021-08-19 14:15:00,120.99,121.04,120.96,121.01,4309.0,115.1864,115.234,115.1579,115.2055,4309.0
2021-08-19 14:20:00,121.01,121.01,120.96,121.01,2352.0,115.2055,115.2055,115.1579,115.2055,2352.0
2021-08-19 14:25:00,121.11,121.15,120.96,120.96,4712.0,115.3007,115.3387,115.1579,115.1579,4712.0
2021-08-19 14:30:00,120.95,120.95,120.75,120.88,4063.0,115.1483,115.1483,114.9579,115.0817,4063.0
2021-08-19 14:35:00,120.89,120.98,120.88,120.93,3613.0,115.0912,115.1769,115.0817,115.1293,3613.0
2021-08-19 14:40:00,120.91,120.93,120.86,120.92,3856.0,115.1103,115.1293,115.0627,115.1198,3856.0
2021-08-19 14:45:00,120.91,121.01,120.88,121.0,4509.0,115.1103,115.2055,115.0817,115.1959,4509.0
2021-08-19 14:50:00,120.98,121.13,120.92,121.09,4415.0,115.1769,115.3197,115.1198,115.2816,4415.0
2021-08-19 14:55:00,121.1,121.14,121.07,121.12,3790.0,115.2911,115.3292,115.2626,115.3102,3790.0
2021-08-19 15:00:00,121.14,121.23,121.12,121.21,7015.0,115.3292,115.4149,115.3102,115.3959,7015.0
2021-08-19 15:05:00,121.21,121.21,121.13,121.13,3862.0,115.3959,115.3959,115.3197,115.3197,3862.0
2021-08-19 15:10:00,121.14,121.18,121.1,121.1,3886.0,115.3292,115.3673,115.2911,115.2911,3886.0
2021-08-19 15:15:00,121.11,121.24,121.11,121.23,3553.0,115.3007,115.4244,115.3007,115.4149,3553.0
2021-08-19 15:20:00,121.23,121.36,121.22,121.35,4659.0,115.4149,115.5387,115.4054,115.5291,4659.0
2021-08-19 15:25:00,121.33,121.38,121.33,121.35,3246.0,115.5101,115.5577,115.5101,115.5291,3246.0
2021-08-19 15:30:00,121.36,121.48,121.31,121.45,8780.0,115.5387,115.6529,115.4911,115.6244,8780.0
2021-08-19 15:35:00,121.42,121.44,121.24,121.26,6939.0,115.5958,115.6148,115.4244,115.4435,6939.0
2021-08-19 15:40:00,121.26,121.28,121.15,121.17,15371.0,115.4435,115.4625,115.3387,115.3578,15371.0
2021-08-19 15:45:00,121.17,121.23,121.15,121.2,20307.0,115.3578,115.4149,115.3387,115.3863,20307.0
2021-08-19 15:50:00,121.2,121.32,121.18,121.25,25225.0,115.3863,115.5006,115.3673,115.4339,25225.0
2021-08-19 15:55:00,121.25,121.25,121.05,121.14,36245.0,115.4339,115.4339,115.2435,115.3292,36245.0
2021-08-20 09:30:00,121.0,121.0,120.56,120.72,18259.0,115.1959,115.1959,114.777,114.9294,18259.0
2021-08-20 09:35:00,120.78,121.03,120.7,120.84,7221.0,114.9865,115.2245,114.9103,115.0436,7221.0
2021-08-20 09:40:00,120.93,121.09,120.74,121.03,3281.0,115.1293,115.2816,114.9484,115.2245,3281.0
2021-08-20 09:45:00,121.06,121.23,121.03,121.19,4666.0,115.2531,115.4149,115.2245,115.3768,4666.0
2021-08-20 09:50:00,121.21,121.21,120.99,121.01,4037.0,115.3959,115.3959,115.1864,115.2055,4037.0
2021-08-20 09:55:00,121.13,121.19,121.06,121.06,5702.0,115.3197,115.3768,115.2531,115.2531,5702.0
2021-08-20 10:00:00,121.12,121.39,121.06,121.36,2909.0,115.3102,115.5672,115.2531,115.5387,2909.0
2021-08-20 10:05:00,121.45,121.52,121.36,121.38,1984.0,115.6244,115.691,115.5387,115.5577,1984.0
2021-08-20 10:10:00,121.46,121.46,121.25,121.25,3706.0,115.6339,115.6339,115.4339,115.4339,3706.0
2021-08-20 10:15:00,121.15,121.47,121.11,121.47,2420.0,115.3387,115.6434,115.3007,115.6434,2420.0
2021-08-20 10:20:00,121.54,121.71,121.54,121.68,3272.0,115.71,115.8719,115.71,115.8433,3272.0
2021-08-20 10:25:00,121.63,121.78,121.6,121.78,1222.0,115.7957,115.9385,115.7672,115.9385,1222.0
2021-08-20 10:30:00,121.73,121.73,121.59,121.63,2782.0,115.8909,115.8909,115.7576,115.7957,2782.0
2021-08-20 10:35:00,121.65,121.71,121.53,121.6,5990.0,115.8148,115.8719,115.7005,115.7672,5990.0
2021-08-20 10:40:00,121.63,121.72,121.57,121.62,3391.0,115.7957,115.8814,115.7386,115.7862,3391.0
2021-08-20 10:45:00,121.6,121.85,121.6,121.82,5961.0,115.7672,116.0052,115.7672,115.9766,5961.0
2021-08-20 10:50:00,121.8,121.92,121.77,121.82,12198.0,115.9576,116.0718,115.929,115.9766,12198.0
2021-08-20 10:55:00,121.85,121.88,121.72,121.8,7904.0,116.0052,116.0337,115.8814,115.9576,7904.0
2021-08-20 11:00:00,121.86,121.96,121.8,121.85,9741.0,116.0147,116.1099,115.9576,116.0052,9741.0
2021-08-20 11:05:00,121.88,121.93,121.87,121.92,4610.0,116.0337,116.0813,116.0242,116.0718,4610.0
2021-08-20 11:10:00,121.9,121.95,121.88,121.9,2699.0,116.0528,116.1004,116.0337,116.0528,2699.0
2021-08-20 11:15:00,121.9,121.9,121.79,121.85,8035.0,116.0528,116.0528,115.948,116.0052,8035.0
2021-08-20 11:20:00,121.84,121.89,121.79,121.87,4314.0,115.9956,116.0432,115.948,116.0242,4314.0
2021-08-20 11:25:00,121.88,121.93,121.84,121.85,4291.0,116.0337,116.0813,115.9956,116.0052,4291.0
2021-08-20 11:30:00,121.87,121.96,121.86,121.95,6303.0,116.0242,116.1099,116.0147,116.1004,6303.0
2021-08-20 11:35:00,121.96,121.99,121.91,121.98,9435.0,116.1099,116.1384,116.0623,116.1289,9435.0
2021-08-20 11:40:00,121.98,122.09,121.97,122.04,9978.0,116.1289,116.2337,116.1194,116.186,9978.0
2021-08-20 11:45:00,122.04,122.11,122.01,122.11,3847.0,116.186,116.2527,116.1575,116.2527,3847.0
2021-08-20 11:50:00,122.12,122.17,122.07,122.15,4513.0,116.2622,116.3098,116.2146,116.2908,4513.0
2021-08-20 11:55:00,122.14,122.15,122.09,122.11,11863.0,116.2813,116.2908,116.2337,116.2527,11863.0
2021-08-20 12:00:00,122.12,122.14,122.0,122.06,10507.0,116.2622,116.2813,116.148,116.2051,10507.0
2021-08-20 12:05:00,122.07,122.12,122.02,122.02,8344.0,116.2146,116.2622,116.167,116.167,8344.0
2021-08-20 12:10:00,121.99,122.01,121.95,121.96,3375.0,116.1384,116.1575,116.1004,116.1099,3375.0
2021-08-20 12:15:00,121.94,121.96,121.84,121.88,3394.0,116.0908,116.1099,115.9956,116.0337,3394.0
2021-08-20 12:20:00,121.88,122.11,121.85,122.11,3519.0,116.0337,116.2527,116.0052,116.2527,3519.0
2021-08-20 12:25:00,122.08,122.23,122.04,122.23,6386.0,116.2241,116.3669,116.186,116.3669,6386.0
2021-08-20 12:30:00,122.24,122.28,122.17,122.19,25579.0,116.3765,116.4145,116.3098,116.3289,25579.0
2021-08-20 12:35:00,122.2,122.32,122.18,122.23,7826.0,116.3384,116.4526,116.3193,116.3669,7826.0
2021-08-20 12:40:00,122.23,122.29,122.23,122.26,3418.0,116.3669,116.4241,116.3669,116.3955,3418.0
2021-08-20 12:45:00,122.25,122.27,122.2,122.24,4411.0,116.386,116.405,116.3384,116.3765,4411.0
2021-08-20 12:50:00,122.21,122.26,122.15,122.2,3875.0,116.3479,116.3955,116.2908,116.3384,3875.0
2021-08-20 12:55:00,122.24,122.25,122.16,122.16,2123.0,116.3765,116.386,116.3003,116.3003,2123.0
2021-08-20 13:00:00,122.15,122.23,122.15,122.21,3033.0,116.2908,116.3669,116.2908,116.3479,3033.0
2021-08-20 13:05:00,122.24,122.25,122.19,122.19,2748.0,116.3765,116.386,116.3289,116.3289,2748.0
2021-08-20 13:10:00,122.22,122.25,122.21,122.21,2757.0,116.3574,116.386,116.3479,116.3479,2757.0
2021-08-20 13:15:00,122.25,122.25,122.13,122.18,10815.0,116.386,116.386,116.2717,116.3193,10815.0
2021-08-20 13:20:00,122.22,122.26,122.17,122.17,4100.0,116.3574,116.3955,116.3098,116.3098,4100.0
2021-08-20 13:25:00,122.17,122.19,122.12,122.19,6733.0,116.3098,116.3289,116.2622,116.3289,6733.0
2021-08-20 13:30:00,122.17,122.19,122.13,122.13,4202.0,116.3098,116.3289,116.2717,116.2717,4202.0
2021-08-20 13:35:00,122.15,122.16,122.05,122.07,5525.0,116.2908,116.3003,116.1956,116.2146,5525.0
2021-08-20 13:40:00,122.08,122.11,122.02,122.1,5097.0,116.2241,116.2527,116.167,116.2432,5097.0
2021-08-20 13:45:00,122.07,122.07,121.97,122.01,5800.0,116.2146,116.2146,116.1194,116.1575,5800.0
2021-08-20 13:50:00,121.97,122.04,121.95,122.03,5652.0,116.1194,116.186,116.1004,116.1765,5652.0
2021-08-20 13:55:00,122.0,122.05,121.97,122.01,6709.0,116.148,116.1956,116.1194,116.1575,6709.0
2021-08-20 14:00:00,122.02,122.09,121.99,122.06,6758.0,116.167,116.2337,116.1384,116.2051,6758.0
2021-08-20 14:05:00,122.09,122.19,122.08,122.16,4527.0,116.2337,116.3289,116.2241,116.3003,4527.0
2021-08-20 14:10:00,122.14,122.19,122.14,122.17,2496.0,116.2813,116.3289,116.2813,116.3098,2496.0
2021-08-20 14:15:00,122.13,122.13,122.05,122.05,3052.0,116.2717,116.2717,116.1956,116.1956,3052.0
2021-08-20 14:20:00,122.04,122.06,121.89,121.89,3919.0,116.186,116.2051,116.0432,116.0432,3919.0
2021-08-20 14:25:00,121.9,121.96,121.9,121.9,1964.0,116.0528,116.1099,116.0528,116.0528,1964.0
2021-08-20 14:30:00,121.9,121.97,121.88,121.97,1800.0,116.0528,116.1194,116.0337,116.1194,1800.0
2021-08-20 14:35:00,121.96,122.05,121.95,122.04,2906.0,116.1099,116.1956,116.1004,116.186,2906.0
2021-08-20 14:40:00,122.04,122.11,122.03,122.06,2800.0,116.186,116.2527,116.1765,116.2051,2800.0
2021-08-20 14:45:00,122.06,122.06,121.99,122.04,1200.0,116.2051,116.2051,116.1384,116.186,1200.0
2021-08-20 14:50:00,122.02,122.07,122.0,122.07,7478.0,116.167,116.2146,116.148,116.2146,7478.0
2021-08-20 14:55:00,122.09,122.15,122.07,122.09,6202.0,116.2337,116.2908,116.2146,116.2337,6202.0
2021-08-20 15:00:00,122.08,122.09,122.0,122.04,8270.0,116.2241,116.2337,116.148,116.186,8270.0
2021-08-20 15:05:00,122.03,122.06,121.98,121.98,9287.0,116.1765,116.2051,116.1289,116.1289,9287.0
2021-08-20 15:10:00,121.98,122.04,121.97,122.04,13869.0,116.1289,116.186,116.1194,116.186,13869.0
2021-08-20 15:15:00,121.98,122.04,121.98,122.0,5637.0,116.1289,116.186,116.1289,116.148,5637.0
2021-08-20 15:20:00,122.0,122.05,121.98,122.0,9524.0,116.148,116.1956,116.1289,116.148,9524.0
2021-08-20 15:25:00,122.0,122.12,121.98,122.08,16477.0,116.148,116.2622,116.1289,116.2241,16477.0
2021-08-20 15:30:00,122.12,122.19,122.05,122.08,11751.0,116.2622,116.3289,116.1956,116.2241,11751.0
2021-08-20 15:35:00,122.08,122.1,121.92,121.96,18733.0,116.2241,116.2432,116.0718,116.1099,18733.0
2021-08-20 15:40:00,121.97,122.11,121.97,122.11,12843.0,116.1194,116.2527,116.1194,116.2527,12843.0
2021-08-20 15:45:00,122.08,122.24,122.07,122.17,20853.0,116.2241,116.3765,116.2146,116.3098,20853.0
2021-08-20 15:50:00,122.16,122.17,122.05,122.07,20069.0,116.3003,116.3098,116.1956,116.2146,20069.0
2021-08-20 15:55:00,122.06,122.23,122.05,122.08,78302.0,116.2051,116.3669,116.1956,116.2241,78302.0
2021-08-23 09:30:00,122.45,122.45,121.72,122.4,9420.0,116.5764,116.5764,115.8814,116.5288,9420.0
2021-08-23 09:35:00,122.27,122.45,121.97,122.18,4209.0,116.405,116.5764,116.1194,116.3193,4209.0
2021-08-23 09:40:00,122.15,122.15,121.72,121.78,1500.0,116.2908,116.2908,115.8814,115.9385,1500.0
2021-08-23 09:45:00,121.66,121.67,121.48,121.55,1789.0,115.8243,115.8338,115.6529,115.7196,1789.0
2021-08-23 09:50:00,121.56,121.7,121.44,121.7,2774.0,115.7291,115.8624,115.6148,115.8624,2774.0
2021-08-23 09:55:00,121.68,121.7,121.58,121.67,1700.0,115.8433,115.8624,115.7481,115.8338,1700.0
2021-08-23 10:00:00,121.68,122.03,121.66,122.0,11246.0,115.8433,116.1765,115.8243,116.148,11246.0
2021-08-23 10:05:00,122.0,122.04,121.94,122.01,5813.0,116.148,116.186,116.0908,116.1575,5813.0
2021-08-23 10:10:00,122.03,122.09,122.03,122.04,815.0,116.1765,116.2337,116.1765,116.186,815.0
2021-08-23 10:15:00,122.05,122.13,121.97,122.06,3762.0,116.1956,116.2717,116.1194,116.2051,3762.0
2021-08-23 10:20:00,122.03,122.2,122.0,122.1,16726.0,116.1765,116.3384,116.148,116.2432,16726.0
2021-08-23 10:25:00,122.15,122.26,122.1,122.2,21067.0,116.2908,116.3955,116.2432,116.3384,21067.0
2021-08-23 10:30:00,122.2,122.26,122.19,122.21,812.0,116.3384,116.3955,116.3289,116.3479,812.0
2021-08-23 10:35:00,122.21,122.23,122.18,122.2,1571.0,116.3479,116.3669,116.3193,116.3384,1571.0
2021-08-23 10:40:00,122.18,122.26,122.13,122.17,1381.0,116.3193,116.3955,116.2717,116.3098,1381.0
2021-08-23 10:45:00,122.13,122.17,122.1,122.1,4751.0,116.2717,116.3098,116.2432,116.2432,4751.0
2021-08-23 10:50:00,122.12,122.13,122.05,122.05,2240.0,116.2622,116.2717,116.1956,116.1956,2240.0
2021-08-23 10:55:00,122.06,122.13,122.06,122.07,1539.0,116.2051,116.2717,116.2051,116.2146,1539.0
2021-08-23 11:00:00,122.04,122.27,122.04,122.27,4202.0,116.186,116.405,116.186,116.405,4202.0
2021-08-23 11:05:00,122.34,122.43,122.34,122.42,3396.0,116.4717,116.5573,116.4717,116.5478,3396.0
2021-08-23 11:10:00,122.43,122.55,122.43,122.55,517.0,116.5573,116.6716,116.5573,116.6716,517.0
2021-08-23 11:15:00,122.56,122.6,122.52,122.52,2888.0,116.6811,116.7192,116.643,116.643,2888.0
2021-08-23 11:20:00,122.5,122.56,122.46,122.46,3241.0,116.624,116.6811,116.5859,116.5859,3241.0
2021-08-23 11:25:00,122.43,122.43,122.31,122.37,5061.0,116.5573,116.5573,116.4431,116.5002,5061.0
2021-08-23 11:30:00,122.36,122.47,122.32,122.33,3844.0,116.4907,116.5954,116.4526,116.4621,3844.0
2021-08-23 11:35:00,122.32,122.43,122.32,122.34,4164.0,116.4526,116.5573,116.4526,116.4717,4164.0
2021-08-23 11:40:00,122.34,122.39,122.29,122.37,1932.0,116.4717,116.5193,116.4241,116.5002,1932.0
2021-08-23 11:45:00,122.4,122.4,122.3,122.3,1816.0,116.5288,116.5288,116.4336,116.4336,1816.0
2021-08-23 11:50:00,122.3,122.31,122.28,122.3,849.0,116.4336,116.4431,116.4145,116.4336,849.0
2021-08-23 11:55:00,122.32,122.32,122.27,122.31,5318.0,116.4526,116.4526,116.405,116.4431,5318.0
2021-08-23 12:00:00,122.28,122.28,122.25,122.27,2240.0,116.4145,116.4145,116.386,116.405,2240.0
2021-08-23 12:05:00,122.25,122.28,122.24,122.27,2970.0,116.386,116.4145,116.3765,116.405,2970.0
2021-08-23 12:10:00,122.26,122.32,122.26,122.26,2600.0,116.3955,116.4526,116.3955,116.3955,2600.0
2021-08-23 12:15:00,122.26,122.37,122.26,122.34,3785.0,116.3955,116.5002,116.3955,116.4717,3785.0
2021-08-23 12:20:00,122.35,122.36,122.29,122.36,5622.0,116.4812,116.4907,116.4241,116.4907,5622.0
2021-08-23 12:25:00,122.37,122.38,122.34,122.34,5102.0,116.5002,116.5097,116.4717,116.4717,5102.0
2021-08-23 12:30:00,122.35,122.43,122.34,122.39,6262.0,116.4812,116.5573,116.4717,116.5193,6262.0
2021-08-23 12:35:00,122.39,122.4,122.31,122.35,3341.0,116.5193,116.5288,116.4431,116.4812,3341.0
2021-08-23 12:40:00,122.4,122.4,122.33,122.34,1239.0,116.5288,116.5288,116.4621,116.4717,1239.0
2021-08-23 12:45:00,122.34,122.34,122.28,122.29,4887.0,116.4717,116.4717,116.4145,116.4241,4887.0
2021-08-23 12:50:00,122.27,122.3,122.25,122.3,1527.0,116.405,116.4336,116.386,116.4336,1527.0
2021-08-23 12:55:00,122.3,122.3,122.19,122.19,10632.0,116.4336,116.4336,116.3289,116.3289,10632.0
2021-08-23 13:00:00,122.19,122.21,122.12,122.14,4301.0,116.3289,116.3479,116.2622,116.2813,4301.0
2021-08-23 13:05:00,122.14,122.2,122.14,122.17,4244.0,116.2813,116.3384,116.2813,116.3098,4244.0
2021-08-23 13:10:00,122.19,122.25,122.12,122.23,7507.0,116.3289,116.386,116.2622,116.3669,7507.0
2021-08-23 13:15:00,122.23,122.23,122.11,122.11,2800.0,116.3669,116.3669,116.2527,116.2527,2800.0
2021-08-23 13:20:00,122.11,122.15,122.1,122.13,5423.0,116.2527,116.2908,116.2432,116.2717,5423.0
2021-08-23 13:25:00,122.13,122.13,122.06,122.07,3879.0,116.2717,116.2717,116.2051,116.2146,3879.0
2021-08-23 13:30:00,122.06,122.1,122.04,122.1,2800.0,116.2051,116.2432,116.186,116.2432,2800.0
2021-08-23 13:35:00,122.09,122.1,122.02,122.06,4898.0,116.2337,116.2432,116.167,116.2051,4898.0
2021-08-23 13:40:00,122.09,122.11,122.07,122.07,8466.0,116.2337,116.2527,116.2146,116.2146,8466.0
2021-08-23 13:45:00,122.07,122.1,122.07,122.1,700.0,116.2146,116.2432,116.2146,116.2432,700.0
2021-08-23 13:50:00,122.08,122.09,122.03,122.08,2371.0,116.2241,116.2337,116.1765,116.2241,2371.0
2021-08-23 13:55:00,122.13,122.14,122.11,122.11,1681.0,116.2717,116.2813,116.2527,116.2527,1681.0
2021-08-23 14:00:00,122.11,122.15,122.1,122.15,1602.0,116.2527,116.2908,116.2432,116.2908,1602.0
2021-08-23 14:05:00,122.14,122.14,122.1,122.1,1900.0,116.2813,116.2813,116.2432,116.2432,1900.0
2021-08-23 14:10:00,122.09,122.1,121.99,121.99,8457.0,116.2337,116.2432,116.1384,116.1384,8457.0
2021-08-23 14:15:00,122.0,122.0,121.96,121.97,700.0,116.148,116.148,116.1099,116.1194,700.0
2021-08-23 14:20:00,121.99,122.01,121.94,121.95,2218.0,116.1384,116.1575,116.0908,116.1004,2218.0
2021-08-23 14:25:00,121.94,121.94,121.9,121.9,3247.0,116.0908,116.0908,116.0528,116.0528,3247.0
2021-08-23 14:30:00,121.89,121.93,121.89,121.93,1500.0,116.0432,116.0813,116.0432,116.0813,1500.0
2021-08-23 14:35:00,121.93,121.93,121.9,121.92,1408.0,116.0813,116.0813,116.0528,116.0718,1408.0
2021-08-23 14:40:00,121.91,121.92,121.86,121.86,1200.0,116.0623,116.0718,116.0147,116.0147,1200.0
2021-08-23 14:45:00,121.85,121.88,121.85,121.88,3001.0,116.0052,116.0337,116.0052,116.0337,3001.0
2021-08-23 14:50:00,121.89,122.0,121.89,121.95,3687.0,116.0432,116.148,116.0432,116.1004,3687.0
2021-08-23 14:55:00,121.96,121.98,121.93,121.95,1290.0,116.1099,116.1289,116.0813,116.1004,1290.0
2021-08-23 15:00:00,121.96,121.96,121.91,121.96,3723.0,116.1099,116.1099,116.0623,116.1099,3723.0
2021-08-23 15:05:00,121.98,122.01,121.96,121.98,1600.0,116.1289,116.1575,116.1099,116.1289,1600.0
2021-08-23 15:10:00,121.98,122.01,121.95,121.99,3628.0,116.1289,116.1575,116.1004,116.1384,3628.0
2021-08-23 15:15:00,122.0,122.02,121.94,121.96,2966.0,116.148,116.167,116.0908,116.1099,2966.0
2021-08-23 15:20:00,121.96,122.01,121.95,122.01,2679.0,116.1099,116.1575,116.1004,116.1575,2679.0
2021-08-23 15:25:00,121.99,122.02,121.98,122.0,2664.0,116.1384,116.167,116.1289,116.148,2664.0
2021-08-23 15:30:00,122.01,122.1,121.99,122.08,8639.0,116.1575,116.2432,116.1384,116.2241,8639.0
2021-08-23 15:35:00,122.1,122.1,121.89,121.89,3647.0,116.2432,116.2432,116.0432,116.0432,3647.0
2021-08-23 15:40:00,121.9,121.94,121.9,121.94,4108.0,116.0528,116.0908,116.0528,116.0908,4108.0
2021-08-23 15:45:00,121.92,121.92,121.86,121.9,5722.0,116.0718,116.0718,116.0147,116.0528,5722.0
2021-08-23 15:50:00,121.89,121.9,121.78,121.78,12950.0,116.0432,116.0528,115.9385,115.9385,12950.0
2021-08-23 15:55:00,121.76,121.76,121.56,121.57,39444.0,115.9195,115.9195,115.7291,115.7386,39444.0
2021-08-24 09:30:00,122.23,122.49,121.58,122.36,45988.0,116.3669,116.6145,115.7481,116.4907,45988.0
2021-08-24 09:35:00,122.4,122.52,121.93,121.96,12937.0,116.5288,116.643,116.0813,116.1099,12937.0
2021-08-24 09:40:00,122.01,122.08,121.86,122.08,25783.0,116.1575,116.2241,116.0147,116.2241,25783.0
2021-08-24 09:45:00,122.03,122.13,121.81,122.12,7429.0,116.1765,116.2717,115.9671,116.2622,7429.0
2021-08-24 09:50:00,122.07,122.12,122.01,122.05,5440.0,116.2146,116.2622,116.1575,116.1956,5440.0
2021-08-24 09:55:00,122.0,122.2,121.93,122.1,73576.0,116.148,116.3384,116.0813,116.2432,73576.0
2021-08-24 10:00:00,122.1,122.22,122.0,122.16,44686.0,116.2432,116.3574,116.148,116.3003,44686.0
2021-08-24 10:05:00,122.15,122.18,122.07,122.07,4737.0,116.2908,116.3193,116.2146,116.2146,4737.0
2021-08-24 10:10:00,122.07,122.17,122.07,122.15,3504.0,116.2146,116.3098,116.2146,116.2908,3504.0
2021-08-24 10:15:00,122.13,122.43,122.13,122.42,12878.0,116.2717,116.5573,116.2717,116.5478,12878.0
2021-08-24 10:20:00,122.46,122.48,122.36,122.47,6003.0,116.5859,116.6049,116.4907,116.5954,6003.0
2021-08-24 10:25:00,122.47,122.47,122.3,122.32,2431.0,116.5954,116.5954,116.4336,116.4526,2431.0
2021-08-24 10:30:00,122.3,122.32,122.06,122.08,40477.0,116.4336,116.4526,116.2051,116.2241,40477.0
2021-08-24 10:35:00,122.09,122.18,122.06,122.12,5991.0,116.2337,116.3193,116.2051,116.2622,5991.0
2021-08-24 10:40:00,122.11,122.23,122.11,122.18,1132.0,116.2527,116.3669,116.2527,116.3193,1132.0
2021-08-24 10:45:00,122.21,122.45,122.21,122.45,2700.0,116.3479,116.5764,116.3479,116.5764,2700.0
2021-08-24 10:50:00,122.45,122.47,122.33,122.37,3898.0,116.5764,116.5954,116.4621,116.5002,3898.0
2021-08-24 10:55:00,122.4,122.47,122.33,122.37,4926.0,116.5288,116.5954,116.4621,116.5002,4926.0
2021-08-24 11:00:00,122.38,122.39,122.29,122.34,1515.0,116.5097,116.5193,116.4241,116.4717,1515.0
2021-08-24 11:05:00,122.31,122.35,122.3,122.35,2492.0,116.4431,116.4812,116.4336,116.4812,2492.0
2021-08-24 11:10:00,122.32,122.32,122.17,122.26,2659.0,116.4526,116.4526,116.3098,116.3955,2659.0
2021-08-24 11:15:00,122.26,122.28,122.2,122.23,2801.0,116.3955,116.4145,116.3384,116.3669,2801.0
2021-08-24 11:20:00,122.22,122.36,122.22,122.33,2224.0,116.3574,116.4907,116.3574,116.4621,2224.0
2021-08-24 11:25:00,122.31,122.34,122.23,122.29,5171.0,116.4431,116.4717,116.3669,116.4241,5171.0
2021-08-24 11:30:00,122.27,122.33,122.21,122.33,2917.0,116.405,116.4621,116.3479,116.4621,2917.0
2021-08-24 11:35:00,122.36,122.41,122.34,122.34,807.0,116.4907,116.5383,116.4717,116.4717,807.0
2021-08-24 11:40:00,122.34,122.35,122.28,122.28,1408.0,116.4717,116.4812,116.4145,116.4145,1408.0
2021-08-24 11:45:00,122.24,122.29,122.24,122.29,3417.0,116.3765,116.4241,116.3765,116.4241,3417.0
2021-08-24 11:50:00,122.28,122.29,122.23,122.24,1802.0,116.4145,116.4241,116.3669,116.3765,1802.0
2021-08-24 11:55:00,122.26,122.26,122.19,122.22,1664.0,116.3955,116.3955,116.3289,116.3574,1664.0
2021-08-24 12:00:00,122.18,122.27,122.16,122.24,3757.0,116.3193,116.405,116.3003,116.3765,3757.0
2021-08-24 12:05:00,122.25,122.29,122.25,122.29,1222.0,116.386,116.4241,116.386,116.4241,1222.0
2021-08-24 12:10:00,122.28,122.3,122.26,122.26,3416.0,116.4145,116.4336,116.3955,116.3955,3416.0
2021-08-24 12:15:00,122.27,122.3,122.25,122.3,1300.0,116.405,116.4336,116.386,116.4336,1300.0
2021-08-24 12:20:00,122.27,122.3,122.25,122.3,900.0,116.405,116.4336,116.386,116.4336,900.0
2021-08-24 12:25:00,122.29,122.29,122.19,122.23,5541.0,116.4241,116.4241,116.3289,116.3669,5541.0
2021-08-24 12:30:00,122.25,122.28,122.23,122.24,2413.0,116.386,116.4145,116.3669,116.3765,2413.0
2021-08-24 12:35:00,122.24,122.25,122.18,122.23,1463.0,116.3765,116.386,116.3193,116.3669,1463.0
2021-08-24 12:40:00,122.23,122.24,122.2,122.22,1400.0,116.3669,116.3765,116.3384,116.3574,1400.0
2021-08-24 12:45:00,122.24,122.26,122.22,122.24,1598.0,116.3765,116.3955,116.3574,116.3765,1598.0
2021-08-24 12:50:00,122.22,122.22,122.16,122.16,1397.0,116.3574,116.3574,116.3003,116.3003,1397.0
2021-08-24 12:55:00,122.14,122.22,122.14,122.18,7131.0,116.2813,116.3574,116.2813,116.3193,7131.0
2021-08-24 13:00:00,122.18,122.21,122.16,122.19,1114.0,116.3193,116.3479,116.3003,116.3289,1114.0
2021-08-24 13:05:00,122.2,122.23,122.18,122.23,1078.0,116.3384,116.3669,116.3193,116.3669,1078.0
2021-08-24 13:10:00,122.27,122.27,122.23,122.25,2109.0,116.405,116.405,116.3669,116.386,2109.0
2021-08-24 13:15:00,122.26,122.28,122.26,122.26,909.0,116.3955,116.4145,116.3955,116.3955,909.0
2021-08-24 13:20:00,122.27,122.32,122.24,122.31,909.0,116.405,116.4526,116.3765,116.4431,909.0
2021-08-24 13:25:00,122.33,122.33,122.26,122.32,3308.0,116.4621,116.4621,116.3955,116.4526,3308.0
2021-08-24 13:30:00,122.36,122.41,122.36,122.41,1689.0,116.4907,116.5383,116.4907,116.5383,1689.0
2021-08-24 13:35:00,122.4,122.43,122.39,122.4,3085.0,116.5288,116.5573,116.5193,116.5288,3085.0
2021-08-24 13:40:00,122.42,122.46,122.42,122.45,1479.0,116.5478,116.5859,116.5478,116.5764,1479.0
2021-08-24 13:45:00,122.44,122.45,122.4,122.42,1769.0,116.5669,116.5764,116.5288,116.5478,1769.0
2021-08-24 13:50:00,122.42,122.45,122.4,122.42,2116.0,116.5478,116.5764,116.5288,116.5478,2116.0
2021-08-24 13:55:00,122.4,122.41,122.39,122.4,600.0,116.5288,116.5383,116.5193,116.5288,600.0
2021-08-24 14:00:00,122.41,122.42,122.37,122.39,1206.0,116.5383,116.5478,116.5002,116.5193,1206.0
2021-08-24 14:05:00,122.37,122.42,122.37,122.42,1267.0,116.5002,116.5478,116.5002,116.5478,1267.0
2021-08-24 14:10:00,122.42,122.44,122.41,122.42,2610.0,116.5478,116.5669,116.5383,116.5478,2610.0
2021-08-24 14:15:00,122.4,122.43,122.38,122.42,3075.0,116.5288,116.5573,116.5097,116.5478,3075.0
2021-08-24 14:20:00,122.37,122.4,122.34,122.38,8101.0,116.5002,116.5288,116.4717,116.5097,8101.0
2021-08-24 14:25:00,122.39,122.4,122.34,122.34,2500.0,116.5193,116.5288,116.4717,116.4717,2500.0
2021-08-24 14:30:00,122.33,122.35,122.31,122.34,2015.0,116.4621,116.4812,116.4431,116.4717,2015.0
2021-08-24 14:35:00,122.34,122.39,122.34,122.37,2700.0,116.4717,116.5193,116.4717,116.5002,2700.0
2021-08-24 14:40:00,122.41,122.41,122.38,122.38,500.0,116.5383,116.5383,116.5097,116.5097,500.0
2021-08-24 14:45:00,122.38,122.43,122.38,122.42,1517.0,116.5097,116.5573,116.5097,116.5478,1517.0
2021-08-24 14:50:00,122.42,122.42,122.37,122.4,5370.0,116.5478,116.5478,116.5002,116.5288,5370.0
2021-08-24 14:55:00,122.41,122.45,122.34,122.39,2641.0,116.5383,116.5764,116.4717,116.5193,2641.0
2021-08-24 15:00:00,122.39,122.39,122.32,122.37,3665.0,116.5193,116.5193,116.4526,116.5002,3665.0
2021-08-24 15:05:00,122.37,122.4,122.37,122.37,4401.0,116.5002,116.5288,116.5002,116.5002,4401.0
2021-08-24 15:10:00,122.37,122.37,122.31,122.34,1862.0,116.5002,116.5002,116.4431,116.4717,1862.0
2021-08-24 15:15:00,122.33,122.38,122.3,122.36,7203.0,116.4621,116.5097,116.4336,116.4907,7203.0
2021-08-24 15:20:00,122.34,122.36,122.33,122.34,5283.0,116.4717,116.4907,116.4621,116.4717,5283.0
2021-08-24 15:25:00,122.32,122.36,122.32,122.34,5639.0,116.4526,116.4907,116.4526,116.4717,5639.0
2021-08-24 15:30:00,122.34,122.39,122.29,122.39,7943.0,116.4717,116.5193,116.4241,116.5193,7943.0
2021-08-24 15:35:00,122.39,122.39,122.3,122.3,4846.0,116.5193,116.5193,116.4336,116.4336,4846.0
2021-08-24 15:40:00,122.31,122.39,122.3,122.39,4556.0,116.4431,116.5193,116.4336,116.5193,4556.0
2021-08-24 15:45:00,122.39,122.42,122.35,122.4,13173.0,116.5193,116.5478,116.4812,116.5288,13173.0
2021-08-24 15:50:00,122.4,122.4,122.31,122.38,16513.0,116.5288,116.5288,116.4431,116.5097,16513.0
2021-08-24 15:55:00,122.37,122.5,122.31,122.48,45231.0,116.5002,116.624,116.4431,116.6049,45231.0
2021-08-25 09:30:00,122.58,122.65,122.33,122.6,15562.0,116.7001,116.7668,116.4621,116.7192,15562.0
2021-08-25 09:35:00,122.39,122.56,122.38,122.47,3503.0,116.5193,116.6811,116.5097,116.5954,3503.0
2021-08-25 09:40:00,122.45,122.48,122.37,122.39,5293.0,116.5764,116.6049,116.5002,116.5193,5293.0
2021-08-25 09:45:00,122.4,122.74,122.4,122.62,16341.0,116.5288,116.8525,116.5288,116.7382,16341.0
2021-08-25 09:50:00,122.6,122.65,122.44,122.52,4880.0,116.7192,116.7668,116.5669,116.643,4880.0
2021-08-25 09:55:00,122.49,122.63,122.41,122.62,6421.0,116.6145,116.7477,116.5383,116.7382,6421.0
2021-08-25 10:00:00,122.63,122.67,122.47,122.57,6729.0,116.7477,116.7858,116.5954,116.6906,6729.0
2021-08-25 10:05:00,122.57,122.81,122.56,122.78,4027.0,116.6906,116.9191,116.6811,116.8906,4027.0
2021-08-25 10:10:00,122.8,122.81,122.7,122.7,3750.0,116.9096,116.9191,116.8144,116.8144,3750.0
2021-08-25 10:15:00,122.69,122.73,122.56,122.67,5043.0,116.8049,116.843,116.6811,116.7858,5043.0
2021-08-25 10:20:00,122.69,122.79,122.69,122.69,4575.0,116.8049,116.9001,116.8049,116.8049,4575.0
2021-08-25 10:25:00,122.71,122.76,122.6,122.6,4457.0,116.8239,116.8715,116.7192,116.7192,4457.0
2021-08-25 10:30:00,122.57,122.63,122.56,122.6,3982.0,116.6906,116.7477,116.6811,116.7192,3982.0
2021-08-25 10:35:00,122.61,122.65,122.58,122.59,4257.0,116.7287,116.7668,116.7001,116.7097,4257.0
2021-08-25 10:40:00,122.59,122.6,122.47,122.52,8351.0,116.7097,116.7192,116.5954,116.643,8351.0
2021-08-25 10:45:00,122.53,122.6,122.49,122.49,4215.0,116.6525,116.7192,116.6145,116.6145,4215.0
2021-08-25 10:50:00,122.49,122.51,122.44,122.48,5613.0,116.6145,116.6335,116.5669,116.6049,5613.0
2021-08-25 10:55:00,122.45,122.46,122.33,122.35,7799.0,116.5764,116.5859,116.4621,116.4812,7799.0
2021-08-25 11:00:00,122.35,122.45,122.31,122.32,5234.0,116.4812,116.5764,116.4431,116.4526,5234.0
2021-08-25 11:05:00,122.32,122.4,122.3,122.39,5432.0,116.4526,116.5288,116.4336,116.5193,5432.0
2021-08-25 11:10:00,122.37,122.38,122.28,122.35,5471.0,116.5002,116.5097,116.4145,116.4812,5471.0
2021-08-25 11:15:00,122.37,122.43,122.35,122.39,3815.0,116.5002,116.5573,116.4812,116.5193,3815.0
2021-08-25 11:20:00,122.4,122.5,122.4,122.49,68532.0,116.5288,116.624,116.5288,116.6145,68532.0
2021-08-25 11:25:00,122.46,122.54,122.27,122.27,12148.0,116.5859,116.6621,116.405,116.405,12148.0
2021-08-25 11:30:00,122.3,122.42,122.29,122.42,3687.0,116.4336,116.5478,116.4241,116.5478,3687.0
2021-08-25 11:35:00,122.42,122.42,122.39,122.4,1848.0,116.5478,116.5478,116.5193,116.5288,1848.0
2021-08-25 11:40:00,122.38,122.38,122.34,122.36,1352.0,116.5097,116.5097,116.4717,116.4907,1352.0
2021-08-25 11:45:00,122.4,122.45,122.38,122.45,4864.0,116.5288,116.5764,116.5097,116.5764,4864.0
2021-08-25 11:50:00,122.46,122.47,122.44,122.47,3648.0,116.5859,116.5954,116.5669,116.5954,3648.0
2021-08-25 11:55:00,122.45,122.51,122.44,122.44,2695.0,116.5764,116.6335,116.5669,116.5669,2695.0
2021-08-25 12:00:00,122.47,122.47,122.44,122.44,811.0,116.5954,116.5954,116.5669,116.5669,811.0
2021-08-25 12:05:00,122.45,122.55,122.45,122.55,1540.0,116.5764,116.6716,116.5764,116.6716,1540.0
2021-08-25 12:10:00,122.55,122.56,122.52,122.52,1512.0,116.6716,116.6811,116.643,116.643,1512.0
2021-08-25 12:15:00,122.51,122.59,122.5,122.5,53655.0,116.6335,116.7097,116.624,116.624,53655.0
2021-08-25 12:20:00,122.52,122.54,122.47,122.54,1715.0,116.643,116.6621,116.5954,116.6621,1715.0
2021-08-25 12:25:00,122.55,122.57,122.55,122.55,1070.0,116.6716,116.6906,116.6716,116.6716,1070.0
2021-08-25 12:30:00,122.51,122.51,122.45,122.45,1897.0,116.6335,116.6335,116.5764,116.5764,1897.0
2021-08-25 12:35:00,122.44,122.49,122.44,122.46,1630.0,116.5669,116.6145,116.5669,116.5859,1630.0
2021-08-25 12:40:00,122.46,122.5,122.45,122.46,1790.0,116.5859,116.624,116.5764,116.5859,1790.0
2021-08-25 12:45:00,122.46,122.53,122.46,122.48,1700.0,116.5859,116.6525,116.5859,116.6049,1700.0
2021-08-25 12:50:00,122.51,122.54,122.49,122.54,3407.0,116.6335,116.6621,116.6145,116.6621,3407.0
2021-08-25 12:55:00,122.55,122.55,122.49,122.49,2633.0,116.6716,116.6716,116.6145,116.6145,2633.0
2021-08-25 13:00:00,122.51,122.54,122.5,122.53,1684.0,116.6335,116.6621,116.624,116.6525,1684.0
2021-08-25 13:05:00,122.56,122.65,122.56,122.61,2906.0,116.6811,116.7668,116.6811,116.7287,2906.0
2021-08-25 13:10:00,122.62,122.63,122.57,122.61,1207.0,116.7382,116.7477,116.6906,116.7287,1207.0
2021-08-25 13:15:00,122.61,122.65,122.6,122.64,1709.0,116.7287,116.7668,116.7192,116.7573,1709.0
2021-08-25 13:20:00,122.64,122.64,122.58,122.6,1288.0,116.7573,116.7573,116.7001,116.7192,1288.0
2021-08-25 13:25:00,122.59,122.61,122.56,122.58,3101.0,116.7097,116.7287,116.6811,116.7001,3101.0
2021-08-25 13:30:00,122.57,122.61,122.56,122.6,6265.0,116.6906,116.7287,116.6811,116.7192,6265.0
2021-08-25 13:35:00,122.63,122.65,122.6,122.62,3038.0,116.7477,116.7668,116.7192,116.7382,3038.0
2021-08-25 13:40:00,122.61,122.7,122.59,122.69,2070.0,116.7287,116.8144,116.7097,116.8049,2070.0
2021-08-25 13:45:00,122.69,122.75,122.65,122.75,5191.0,116.8049,116.862,116.7668,116.862,5191.0
2021-08-25 13:50:00,122.72,122.75,122.72,122.75,1916.0,116.8334,116.862,116.8334,116.862,1916.0
2021-08-25 13:55:00,122.72,122.76,122.71,122.71,3385.0,116.8334,116.8715,116.8239,116.8239,3385.0
2021-08-25 14:00:00,122.71,122.71,122.6,122.6,1406.0,116.8239,116.8239,116.7192,116.7192,1406.0
2021-08-25 14:05:00,122.61,122.67,122.6,122.63,2817.0,116.7287,116.7858,116.7192,116.7477,2817.0
2021-08-25 14:10:00,122.59,122.64,122.59,122.62,4107.0,116.7097,116.7573,116.7097,116.7382,4107.0
2021-08-25 14:15:00,122.64,122.71,122.64,122.7,1195.0,116.7573,116.8239,116.7573,116.8144,1195.0
2021-08-25 14:20:00,122.69,122.74,122.69,122.71,4269.0,116.8049,116.8525,116.8049,116.8239,4269.0
2021-08-25 14:25:00,122.72,122.76,122.69,122.69,2245.0,116.8334,116.8715,116.8049,116.8049,2245.0
2021-08-25 14:30:00,122.69,122.73,122.64,122.64,54510.0,116.8049,116.843,116.7573,116.7573,54510.0
2021-08-25 14:35:00,122.63,122.64,122.59,122.61,16931.0,116.7477,116.7573,116.7097,116.7287,16931.0
2021-08-25 14:40:00,122.63,122.7,122.63,122.7,10349.0,116.7477,116.8144,116.7477,116.8144,10349.0
2021-08-25 14:45:00,122.7,122.7,122.64,122.65,3207.0,116.8144,116.8144,116.7573,116.7668,3207.0
2021-08-25 14:50:00,122.64,122.66,122.61,122.64,11290.0,116.7573,116.7763,116.7287,116.7573,11290.0
2021-08-25 14:55:00,122.64,122.64,122.59,122.61,2618.0,116.7573,116.7573,116.7097,116.7287,2618.0
2021-08-25 15:00:00,122.61,122.65,122.59,122.64,4751.0,116.7287,116.7668,116.7097,116.7573,4751.0
2021-08-25 15:05:00,122.69,122.76,122.68,122.73,4416.0,116.8049,116.8715,116.7954,116.843,4416.0
2021-08-25 15:10:00,122.72,122.72,122.64,122.66,1766.0,116.8334,116.8334,116.7573,116.7763,1766.0
2021-08-25 15:15:00,122.65,122.72,122.65,122.68,18448.0,116.7668,116.8334,116.7668,116.7954,18448.0
2021-08-25 15:20:00,122.67,122.7,122.66,122.67,1543.0,116.7858,116.8144,116.7763,116.7858,1543.0
2021-08-25 15:25:00,122.66,122.67,122.59,122.65,10112.0,116.7763,116.7858,116.7097,116.7668,10112.0
2021-08-25 15:30:00,122.68,122.74,122.65,122.7,6484.0,116.7954,116.8525,116.7668,116.8144,6484.0
2021-08-25 15:35:00,122.71,122.73,122.67,122.7,8764.0,116.8239,116.843,116.7858,116.8144,8764.0
2021-08-25 15:40:00,122.67,122.76,122.67,122.74,4402.0,116.7858,116.8715,116.7858,116.8525,4402.0
2021-08-25 15:45:00,122.73,122.77,122.64,122.64,10198.0,116.843,116.881,116.7573,116.7573,10198.0
2021-08-25 15:50:00,122.6,122.62,122.56,122.62,18844.0,116.7192,116.7382,116.6811,116.7382,18844.0
2021-08-25 15:55:00,122.61,122.65,122.5,122.65,47985.0,116.7287,116.7668,116.624,116.7668,47985.0
2021-08-26 09:30:00,122.75,122.75,122.35,122.72,8041.0,116.862,116.862,116.4812,116.8334,8041.0
2021-08-26 09:35:00,122.71,122.71,122.57,122.64,1951.0,116.8239,116.8239,116.6906,116.7573,1951.0
2021-08-26 09:40:00,122.58,122.86,122.58,122.62,4142.0,116.7001,116.9667,116.7001,116.7382,4142.0
2021-08-26 09:45:00,122.61,122.71,122.59,122.66,5808.0,116.7287,116.8239,116.7097,116.7763,5808.0
2021-08-26 09:50:00,122.68,122.72,122.63,122.67,3848.0,116.7954,116.8334,116.7477,116.7858,3848.0
2021-08-26 09:55:00,122.64,122.79,122.62,122.63,2855.0,116.7573,116.9001,116.7382,116.7477,2855.0
2021-08-26 10:00:00,122.66,122.66,122.56,122.6,2214.0,116.7763,116.7763,116.6811,116.7192,2214.0
2021-08-26 10:05:00,122.62,122.62,122.56,122.62,2515.0,116.7382,116.7382,116.6811,116.7382,2515.0
2021-08-26 10:10:00,122.63,122.8,122.63,122.78,7941.0,116.7477,116.9096,116.7477,116.8906,7941.0
2021-08-26 10:15:00,122.78,122.8,122.7,122.73,3684.0,116.8906,116.9096,116.8144,116.843,3684.0
2021-08-26 10:20:00,122.67,122.73,122.66,122.69,3095.0,116.7858,116.843,116.7763,116.8049,3095.0
2021-08-26 10:25:00,122.71,122.78,122.46,122.78,7342.0,116.8239,116.8906,116.5859,116.8906,7342.0
2021-08-26 10:30:00,122.76,122.79,122.53,122.55,7379.0,116.8715,116.9001,116.6525,116.6716,7379.0
2021-08-26 10:35:00,122.57,122.66,122.52,122.55,30625.0,116.6906,116.7763,116.643,116.6716,30625.0
2021-08-26 10:40:00,122.53,122.68,122.51,122.68,7932.0,116.6525,116.7954,116.6335,116.7954,7932.0
2021-08-26 10:45:00,122.69,122.77,122.69,122.73,3566.0,116.8049,116.881,116.8049,116.843,3566.0
2021-08-26 10:50:00,122.74,122.76,122.64,122.65,2789.0,116.8525,116.8715,116.7573,116.7668,2789.0
2021-08-26 10:55:00,122.66,122.77,122.65,122.76,5427.0,116.7763,116.881,116.7668,116.8715,5427.0
2021-08-26 11:00:00,122.76,122.92,122.71,122.9,5886.0,116.8715,117.0238,116.8239,117.0048,5886.0
2021-08-26 11:05:00,122.9,123.08,122.87,123.02,11827.0,117.0048,117.1762,116.9762,117.119,11827.0
2021-08-26 11:10:00,122.99,123.02,122.96,122.96,1618.0,117.0905,117.119,117.0619,117.0619,1618.0
2021-08-26 11:15:00,122.93,122.97,122.9,122.9,1193.0,117.0334,117.0714,117.0048,117.0048,1193.0
2021-08-26 11:20:00,122.92,122.95,122.86,122.86,1600.0,117.0238,117.0524,116.9667,116.9667,1600.0
2021-08-26 11:25:00,122.75,122.79,122.74,122.74,5629.0,116.862,116.9001,116.8525,116.8525,5629.0
2021-08-26 11:30:00,122.75,122.83,122.74,122.78,3305.0,116.862,116.9382,116.8525,116.8906,3305.0
2021-08-26 11:35:00,122.8,122.84,122.79,122.84,1213.0,116.9096,116.9477,116.9001,116.9477,1213.0
2021-08-26 11:40:00,122.85,122.85,122.8,122.8,700.0,116.9572,116.9572,116.9096,116.9096,700.0
2021-08-26 11:45:00,122.73,122.76,122.7,122.7,1750.0,116.843,116.8715,116.8144,116.8144,1750.0
2021-08-26 11:50:00,122.69,122.72,122.68,122.69,4700.0,116.8049,116.8334,116.7954,116.8049,4700.0
2021-08-26 11:55:00,122.67,122.74,122.67,122.71,5507.0,116.7858,116.8525,116.7858,116.8239,5507.0
2021-08-26 12:00:00,122.72,122.81,122.72,122.8,2842.0,116.8334,116.9191,116.8334,116.9096,2842.0
2021-08-26 12:05:00,122.81,122.82,122.8,122.81,1800.0,116.9191,116.9286,116.9096,116.9191,1800.0
2021-08-26 12:10:00,122.82,122.9,122.82,122.9,652.0,116.9286,117.0048,116.9286,117.0048,652.0
2021-08-26 12:15:00,122.93,122.93,122.89,122.93,1897.0,117.0334,117.0334,116.9953,117.0334,1897.0
2021-08-26 12:20:00,122.9,122.92,122.87,122.88,18104.0,117.0048,117.0238,116.9762,116.9858,18104.0
2021-08-26 12:25:00,122.89,122.9,122.76,122.76,1419.0,116.9953,117.0048,116.8715,116.8715,1419.0
2021-08-26 12:30:00,122.73,122.75,122.7,122.75,6650.0,116.843,116.862,116.8144,116.862,6650.0
2021-08-26 12:35:00,122.77,122.77,122.76,122.76,925.0,116.881,116.881,116.8715,116.8715,925.0
2021-08-26 12:40:00,122.73,122.73,122.68,122.68,776.0,116.843,116.843,116.7954,116.7954,776.0
2021-08-26 12:45:00,122.71,122.74,122.71,122.73,1966.0,116.8239,116.8525,116.8239,116.843,1966.0
2021-08-26 12:50:00,122.73,122.73,122.69,122.69,303.0,116.843,116.843,116.8049,116.8049,303.0
2021-08-26 12:55:00,122.69,122.7,122.65,122.7,8664.0,116.8049,116.8144,116.7668,116.8144,8664.0
2021-08-26 13:00:00,122.68,122.68,122.65,122.66,1081.0,116.7954,116.7954,116.7668,116.7763,1081.0
2021-08-26 13:05:00,122.69,122.71,122.68,122.68,600.0,116.8049,116.8239,116.7954,116.7954,600.0
2021-08-26 13:10:00,122.68,122.79,122.68,122.79,1422.0,116.7954,116.9001,116.7954,116.9001,1422.0
2021-08-26 13:15:00,122.79,122.83,122.78,122.8,3193.0,116.9001,116.9382,116.8906,116.9096,3193.0
2021-08-26 13:20:00,122.79,122.83,122.79,122.82,4306.0,116.9001,116.9382,116.9001,116.9286,4306.0
2021-08-26 13:25:00,122.77,122.84,122.77,122.84,600.0,116.881,116.9477,116.881,116.9477,600.0
2021-08-26 13:30:00,122.84,122.89,122.82,122.88,11856.0,116.9477,116.9953,116.9286,116.9858,11856.0
2021-08-26 13:35:00,122.86,122.95,122.86,122.95,1593.0,116.9667,117.0524,116.9667,117.0524,1593.0
2021-08-26 13:40:00,122.93,122.97,122.92,122.92,1417.0,117.0334,117.0714,117.0238,117.0238,1417.0
2021-08-26 13:45:00,122.92,122.95,122.91,122.94,2003.0,117.0238,117.0524,117.0143,117.0429,2003.0
2021-08-26 13:50:00,122.93,122.93,122.87,122.92,1510.0,117.0334,117.0334,116.9762,117.0238,1510.0
2021-08-26 13:55:00,122.94,123.01,122.92,122.94,6203.0,117.0429,117.1095,117.0238,117.0429,6203.0
2021-08-26 14:00:00,122.93,122.97,122.86,122.94,5181.0,117.0334,117.0714,116.9667,117.0429,5181.0
2021-08-26 14:05:00,122.95,122.95,122.83,122.85,2091.0,117.0524,117.0524,116.9382,116.9572,2091.0
2021-08-26 14:10:00,122.85,122.89,122.84,122.84,7744.0,116.9572,116.9953,116.9477,116.9477,7744.0
2021-08-26 14:15:00,122.84,122.87,122.81,122.86,8040.0,116.9477,116.9762,116.9191,116.9667,8040.0
2021-08-26 14:20:00,122.85,122.9,122.78,122.81,1869.0,116.9572,117.0048,116.8906,116.9191,1869.0
2021-08-26 14:25:00,122.78,122.8,122.74,122.74,5609.0,116.8906,116.9096,116.8525,116.8525,5609.0
2021-08-26 14:30:00,122.72,122.73,122.68,122.69,3670.0,116.8334,116.843,116.7954,116.8049,3670.0
2021-08-26 14:35:00,122.7,122.78,122.7,122.72,3083.0,116.8144,116.8906,116.8144,116.8334,3083.0
2021-08-26 14:40:00,122.73,122.74,122.66,122.7,1480.0,116.843,116.8525,116.7763,116.8144,1480.0
2021-08-26 14:45:00,122.72,122.72,122.68,122.69,2401.0,116.8334,116.8334,116.7954,116.8049,2401.0
2021-08-26 14:50:00,122.7,122.76,122.7,122.76,1105.0,116.8144,116.8715,116.8144,116.8715,1105.0
2021-08-26 14:55:00,122.76,122.77,122.75,122.77,390.0,116.8715,116.881,116.862,116.881,390.0
2021-08-26 15:00:00,122.73,122.82,122.72,122.82,2366.0,116.843,116.9286,116.8334,116.9286,2366.0
2021-08-26 15:05:00,122.82,122.82,122.77,122.79,2603.0,116.9286,116.9286,116.881,116.9001,2603.0
2021-08-26 15:10:00,122.8,122.84,122.77,122.81,1835.0,116.9096,116.9477,116.881,116.9191,1835.0
2021-08-26 15:15:00,122.82,122.88,122.77,122.87,19307.0,116.9286,116.9858,116.881,116.9762,19307.0
2021-08-26 15:20:00,122.87,122.92,122.8,122.92,10811.0,116.9762,117.0238,116.9096,117.0238,10811.0
2021-08-26 15:25:00,122.91,122.91,122.79,122.8,3106.0,117.0143,117.0143,116.9001,116.9096,3106.0
2021-08-26 15:30:00,122.79,122.81,122.77,122.79,2810.0,116.9001,116.9191,116.881,116.9001,2810.0
2021-08-26 15:35:00,122.8,122.83,122.73,122.73,3782.0,116.9096,116.9382,116.843,116.843,3782.0
2021-08-26 15:40:00,122.75,122.8,122.74,122.8,7791.0,116.862,116.9096,116.8525,116.9096,7791.0
2021-08-26 15:45:00,122.81,122.89,122.78,122.88,10498.0,116.9191,116.9953,116.8906,116.9858,10498.0
2021-08-26 15:50:00,122.88,123.18,122.88,123.09,53745.0,116.9858,117.2714,116.9858,117.1857,53745.0
2021-08-26 15:55:00,123.08,123.18,123.01,123.03,78350.0,117.1762,117.2714,117.1095,117.1286,78350.0
2021-08-27 09:30:00,123.52,123.64,123.27,123.49,10899.0,117.5951,117.7093,117.357,117.5665,10899.0
2021-08-27 09:35:00,123.5,123.54,123.41,123.5,9338.0,117.576,117.6141,117.4903,117.576,9338.0
2021-08-27 09:40:00,123.46,123.52,123.26,123.32,19457.0,117.5379,117.5951,117.3475,117.4047,19457.0
2021-08-27 09:45:00,123.32,123.41,123.26,123.4,7833.0,117.4047,117.4903,117.3475,117.4808,7833.0
2021-08-27 09:50:00,123.4,123.58,123.36,123.53,7596.0,117.4808,117.6522,117.4427,117.6046,7596.0
2021-08-27 09:55:00,123.54,123.63,123.48,123.5,13598.0,117.6141,117.6998,117.557,117.576,13598.0
2021-08-27 10:00:00,123.5,123.75,123.44,123.75,4787.0,117.576,117.814,117.5189,117.814,4787.0
2021-08-27 10:05:00,123.8,123.92,123.74,123.84,2912.0,117.8616,117.9759,117.8045,117.8997,2912.0
2021-08-27 10:10:00,123.78,123.96,123.76,123.89,4839.0,117.8426,118.014,117.8235,117.9473,4839.0
2021-08-27 10:15:00,123.9,123.98,123.85,123.91,5569.0,117.9568,118.033,117.9092,117.9664,5569.0
2021-08-27 10:20:00,123.91,124.0,123.91,123.96,1901.0,117.9664,118.052,117.9664,118.014,1901.0
2021-08-27 10:25:00,123.95,124.03,123.95,124.01,4584.0,118.0044,118.0806,118.0044,118.0616,4584.0
2021-08-27 10:30:00,124.01,124.01,123.84,123.9,6755.0,118.0616,118.0616,117.8997,117.9568,6755.0
2021-08-27 10:35:00,123.87,123.96,123.72,123.72,3740.0,117.9283,118.014,117.7855,117.7855,3740.0
2021-08-27 10:40:00,123.74,123.75,123.55,123.57,4049.0,117.8045,117.814,117.6236,117.6427,4049.0
2021-08-27 10:45:00,123.53,123.61,123.51,123.54,3786.0,117.6046,117.6807,117.5855,117.6141,3786.0
2021-08-27 10:50:00,123.58,123.63,123.57,123.62,2902.0,117.6522,117.6998,117.6427,117.6903,2902.0
2021-08-27 10:55:00,123.61,123.64,123.54,123.56,8031.0,117.6807,117.7093,117.6141,117.6331,8031.0
2021-08-27 11:00:00,123.54,123.67,123.54,123.64,22636.0,117.6141,117.7379,117.6141,117.7093,22636.0
2021-08-27 11:05:00,123.6,123.69,123.6,123.65,5577.0,117.6712,117.7569,117.6712,117.7188,5577.0
2021-08-27 11:10:00,123.63,123.63,123.57,123.59,7004.0,117.6998,117.6998,117.6427,117.6617,7004.0
2021-08-27 11:15:00,123.58,123.62,123.55,123.61,4492.0,117.6522,117.6903,117.6236,117.6807,4492.0
2021-08-27 11:20:00,123.61,123.64,123.57,123.6,1381.0,117.6807,117.7093,117.6427,117.6712,1381.0
2021-08-27 11:25:00,123.61,123.61,123.59,123.59,1995.0,117.6807,117.6807,117.6617,117.6617,1995.0
2021-08-27 11:30:00,123.6,123.64,123.57,123.64,4057.0,117.6712,117.7093,117.6427,117.7093,4057.0
2021-08-27 11:35:00,123.65,123.65,123.61,123.65,2014.0,117.7188,117.7188,117.6807,117.7188,2014.0
2021-08-27 11:40:00,123.7,123.7,123.61,123.61,6626.0,117.7664,117.7664,117.6807,117.6807,6626.0
2021-08-27 11:45:00,123.62,123.62,123.56,123.58,6229.0,117.6903,117.6903,117.6331,117.6522,6229.0
2021-08-27 11:50:00,123.58,123.61,123.53,123.53,6912.0,117.6522,117.6807,117.6046,117.6046,6912.0
2021-08-27 11:55:00,123.56,123.6,123.55,123.57,3800.0,117.6331,117.6712,117.6236,117.6427,3800.0
2021-08-27 12:00:00,123.58,123.59,123.39,123.42,15372.0,117.6522,117.6617,117.4713,117.4999,15372.0
2021-08-27 12:05:00,123.4,123.47,123.37,123.46,6406.0,117.4808,117.5475,117.4523,117.5379,6406.0
2021-08-27 12:10:00,123.42,123.44,123.39,123.4,2982.0,117.4999,117.5189,117.4713,117.4808,2982.0
2021-08-27 12:15:00,123.41,123.41,123.33,123.36,13364.0,117.4903,117.4903,117.4142,117.4427,13364.0
2021-08-27 12:20:00,123.37,123.4,123.34,123.39,6858.0,117.4523,117.4808,117.4237,117.4713,6858.0
2021-08-27 12:25:00,123.39,123.5,123.35,123.5,17185.0,117.4713,117.576,117.4332,117.576,17185.0
2021-08-27 12:30:00,123.5,123.57,123.49,123.55,2820.0,117.576,117.6427,117.5665,117.6236,2820.0
2021-08-27 12:35:00,123.55,123.62,123.55,123.59,5447.0,117.6236,117.6903,117.6236,117.6617,5447.0
2021-08-27 12:40:00,123.58,123.59,123.54,123.54,6294.0,117.6522,117.6617,117.6141,117.6141,6294.0
2021-08-27 12:45:00,123.54,123.54,123.47,123.49,31702.0,117.6141,117.6141,117.5475,117.5665,31702.0
2021-08-27 12:50:00,123.48,123.5,123.47,123.48,1908.0,117.557,117.576,117.5475,117.557,1908.0
2021-08-27 12:55:00,123.5,123.51,123.45,123.48,1009.0,117.576,117.5855,117.5284,117.557,1009.0
2021-08-27 13:00:00,123.45,123.53,123.45,123.51,4605.0,117.5284,117.6046,117.5284,117.5855,4605.0
2021-08-27 13:05:00,123.53,123.54,123.51,123.51,15845.0,117.6046,117.6141,117.5855,117.5855,15845.0
2021-08-27 13:10:00,123.53,123.54,123.48,123.48,11612.0,117.6046,117.6141,117.557,117.557,11612.0
2021-08-27 13:15:00,123.49,123.51,123.46,123.48,3193.0,117.5665,117.5855,117.5379,117.557,3193.0
2021-08-27 13:20:00,123.48,123.51,123.46,123.47,5696.0,117.557,117.5855,117.5379,117.5475,5696.0
2021-08-27 13:25:00,123.47,123.49,123.45,123.48,2774.0,117.5475,117.5665,117.5284,117.557,2774.0
2021-08-27 13:30:00,123.48,123.49,123.45,123.48,1212.0,117.557,117.5665,117.5284,117.557,1212.0
2021-08-27 13:35:00,123.48,123.49,123.45,123.48,1959.0,117.557,117.5665,117.5284,117.557,1959.0
2021-08-27 13:40:00,123.43,123.45,123.38,123.45,6038.0,117.5094,117.5284,117.4618,117.5284,6038.0
2021-08-27 13:45:00,123.44,123.47,123.44,123.45,1845.0,117.5189,117.5475,117.5189,117.5284,1845.0
2021-08-27 13:50:00,123.45,123.46,123.42,123.44,5494.0,117.5284,117.5379,117.4999,117.5189,5494.0
2021-08-27 13:55:00,123.45,123.51,123.43,123.51,1100.0,117.5284,117.5855,117.5094,117.5855,1100.0
2021-08-27 14:00:00,123.49,123.49,123.44,123.46,4583.0,117.5665,117.5665,117.5189,117.5379,4583.0
2021-08-27 14:05:00,123.46,123.52,123.44,123.49,4712.0,117.5379,117.5951,117.5189,117.5665,4712.0
2021-08-27 14:10:00,123.5,123.53,123.5,123.51,1405.0,117.576,117.6046,117.576,117.5855,1405.0
2021-08-27 14:15:00,123.5,123.55,123.49,123.55,6296.0,117.576,117.6236,117.5665,117.6236,6296.0
2021-08-27 14:20:00,123.56,123.57,123.54,123.56,2146.0,117.6331,117.6427,117.6141,117.6331,2146.0
2021-08-27 14:25:00,123.57,123.58,123.53,123.53,3446.0,117.6427,117.6522,117.6046,117.6046,3446.0
2021-08-27 14:30:00,123.54,123.57,123.53,123.56,6009.0,117.6141,117.6427,117.6046,117.6331,6009.0
2021-08-27 14:35:00,123.56,123.58,123.55,123.58,1498.0,117.6331,117.6522,117.6236,117.6522,1498.0
2021-08-27 14:40:00,123.57,123.57,123.51,123.53,4436.0,117.6427,117.6427,117.5855,117.6046,4436.0
2021-08-27 14:45:00,123.53,123.53,123.46,123.49,4129.0,117.6046,117.6046,117.5379,117.5665,4129.0
2021-08-27 14:50:00,123.47,123.5,123.45,123.47,4964.0,117.5475,117.576,117.5284,117.5475,4964.0
2021-08-27 14:55:00,123.49,123.49,123.45,123.46,2965.0,117.5665,117.5665,117.5284,117.5379,2965.0
2021-08-27 15:00:00,123.46,123.54,123.45,123.54,2596.0,117.5379,117.6141,117.5284,117.6141,2596.0
2021-08-27 15:05:00,123.52,123.55,123.48,123.54,5830.0,117.5951,117.6236,117.557,117.6141,5830.0
2021-08-27 15:10:00,123.54,123.59,123.54,123.58,4053.0,117.6141,117.6617,117.6141,117.6522,4053.0
2021-08-27 15:15:00,123.59,123.66,123.59,123.63,3405.0,117.6617,117.7283,117.6617,117.6998,3405.0
2021-08-27 15:20:00,123.64,123.69,123.63,123.63,3260.0,117.7093,117.7569,117.6998,117.6998,3260.0
2021-08-27 15:25:00,123.64,123.64,123.54,123.55,9653.0,117.7093,117.7093,117.6141,117.6236,9653.0
2021-08-27 15:30:00,123.55,123.65,123.53,123.65,29456.0,117.6236,117.7188,117.6046,117.7188,29456.0
2021-08-27 15:35:00,123.65,123.67,123.58,123.6,8960.0,117.7188,117.7379,117.6522,117.6712,8960.0
2021-08-27 15:40:00,123.59,123.7,123.58,123.7,16498.0,117.6617,117.7664,117.6522,117.7664,16498.0
2021-08-27 15:45:00,123.71,123.85,123.7,123.84,65193.0,117.7759,117.9092,117.7664,117.8997,65193.0
2021-08-27 15:50:00,123.84,123.85,123.67,123.73,48274.0,117.8997,117.9092,117.7379,117.795,48274.0
2021-08-27 15:55:00,123.73,123.73,123.53,123.55,134014.0,117.795,117.795,117.6046,117.6236,134014.0
2021-08-30 09:30:00,123.8,123.8,123.52,123.52,7873.0,117.8616,117.8616,117.5951,117.5951,7873.0
2021-08-30 09:35:00,123.49,123.54,123.46,123.53,1500.0,117.5665,117.6141,117.5379,117.6046,1500.0
2021-08-30 09:40:00,123.54,123.54,123.39,123.44,5400.0,117.6141,117.6141,117.4713,117.5189,5400.0
2021-08-30 09:45:00,123.43,123.7,123.43,123.65,3011.0,117.5094,117.7664,117.5094,117.7188,3011.0
2021-08-30 09:50:00,123.71,123.75,123.59,123.75,2740.0,117.7759,117.814,117.6617,117.814,2740.0
2021-08-30 09:55:00,123.7,123.81,123.66,123.78,2088.0,117.7664,117.8711,117.7283,117.8426,2088.0
2021-08-30 10:00:00,123.73,123.84,123.69,123.69,1214.0,117.795,117.8997,117.7569,117.7569,1214.0
2021-08-30 10:05:00,123.73,123.74,123.61,123.73,2714.0,117.795,117.8045,117.6807,117.795,2714.0
2021-08-30 10:10:00,123.71,123.75,123.65,123.71,6502.0,117.7759,117.814,117.7188,117.7759,6502.0
2021-08-30 10:15:00,123.75,123.87,123.75,123.85,7613.0,117.814,117.9283,117.814,117.9092,7613.0
2021-08-30 10:20:00,123.85,123.88,123.76,123.82,1557.0,117.9092,117.9378,117.8235,117.8807,1557.0
2021-08-30 10:25:00,123.82,123.99,123.79,123.97,1707.0,117.8807,118.0425,117.8521,118.0235,1707.0
2021-08-30 10:30:00,124.0,124.07,123.98,123.98,3510.0,118.052,118.1187,118.033,118.033,3510.0
2021-08-30 10:35:00,123.93,123.96,123.81,123.84,2430.0,117.9854,118.014,117.8711,117.8997,2430.0
2021-08-30 10:40:00,123.82,123.85,123.77,123.81,4073.0,117.8807,117.9092,117.8331,117.8711,4073.0
2021-08-30 10:45:00,123.79,123.94,123.79,123.93,3300.0,117.8521,117.9949,117.8521,117.9854,3300.0
2021-08-30 10:50:00,123.94,124.1,123.94,124.1,4135.0,117.9949,118.1472,117.9949,118.1472,4135.0
2021-08-30 10:55:00,124.08,124.1,123.96,124.0,2305.0,118.1282,118.1472,118.014,118.052,2305.0
2021-08-30 11:00:00,124.0,124.07,123.98,124.07,2154.0,118.052,118.1187,118.033,118.1187,2154.0
2021-08-30 11:05:00,124.07,124.2,124.07,124.19,3055.0,118.1187,118.2424,118.1187,118.2329,3055.0
2021-08-30 11:10:00,124.2,124.2,124.08,124.14,2540.0,118.2424,118.2424,118.1282,118.1853,2540.0
2021-08-30 11:15:00,124.14,124.23,124.14,124.22,4822.0,118.1853,118.271,118.1853,118.2615,4822.0
2021-08-30 11:20:00,124.21,124.28,124.2,124.26,2896.0,118.252,118.3186,118.2424,118.2996,2896.0
2021-08-30 11:25:00,124.26,124.26,124.1,124.14,3805.0,118.2996,118.2996,118.1472,118.1853,3805.0
2021-08-30 11:30:00,124.15,124.21,124.15,124.18,3904.0,118.1948,118.252,118.1948,118.2234,3904.0
2021-08-30 11:35:00,124.18,124.19,124.07,124.11,2426.0,118.2234,118.2329,118.1187,118.1568,2426.0
2021-08-30 11:40:00,124.12,124.18,124.12,124.14,2785.0,118.1663,118.2234,118.1663,118.1853,2785.0
2021-08-30 11:45:00,124.14,124.15,124.09,124.12,3535.0,118.1853,118.1948,118.1377,118.1663,3535.0
2021-08-30 11:50:00,124.12,124.17,124.05,124.09,3985.0,118.1663,118.2139,118.0996,118.1377,3985.0
2021-08-30 11:55:00,124.07,124.16,124.07,124.12,3137.0,118.1187,118.2044,118.1187,118.1663,3137.0
2021-08-30 12:00:00,124.12,124.14,124.07,124.09,3126.0,118.1663,118.1853,118.1187,118.1377,3126.0
2021-08-30 12:05:00,124.11,124.15,124.1,124.1,2137.0,118.1568,118.1948,118.1472,118.1472,2137.0
2021-08-30 12:10:00,124.13,124.21,124.13,124.18,1201.0,118.1758,118.252,118.1758,118.2234,1201.0
2021-08-30 12:15:00,124.2,124.2,124.16,124.18,2588.0,118.2424,118.2424,118.2044,118.2234,2588.0
2021-08-30 12:20:00,124.17,124.19,124.15,124.17,8863.0,118.2139,118.2329,118.1948,118.2139,8863.0
2021-08-30 12:25:00,124.17,124.21,124.15,124.2,2222.0,118.2139,118.252,118.1948,118.2424,2222.0
2021-08-30 12:30:00,124.22,124.22,124.16,124.17,2495.0,118.2615,118.2615,118.2044,118.2139,2495.0
2021-08-30 12:35:00,124.16,124.27,124.16,124.27,2816.0,118.2044,118.3091,118.2044,118.3091,2816.0
2021-08-30 12:40:00,124.26,124.3,124.26,124.3,1300.0,118.2996,118.3376,118.2996,118.3376,1300.0
2021-08-30 12:45:00,124.3,124.35,124.29,124.35,2122.0,118.3376,118.3852,118.3281,118.3852,2122.0
2021-08-30 12:50:00,124.36,124.45,124.36,124.38,5161.0,118.3948,118.4804,118.3948,118.4138,5161.0
2021-08-30 12:55:00,124.34,124.39,124.34,124.39,1410.0,118.3757,118.4233,118.3757,118.4233,1410.0
2021-08-30 13:00:00,124.39,124.46,124.38,124.44,4890.0,118.4233,118.49,118.4138,118.4709,4890.0
2021-08-30 13:05:00,124.42,124.49,124.42,124.48,3607.0,118.4519,118.5185,118.4519,118.509,3607.0
2021-08-30 13:10:00,124.49,124.57,124.49,124.57,3588.0,118.5185,118.5947,118.5185,118.5947,3588.0
2021-08-30 13:15:00,124.57,124.57,124.51,124.52,2528.0,118.5947,118.5947,118.5376,118.5471,2528.0
2021-08-30 13:20:00,124.51,124.51,124.43,124.44,3405.0,118.5376,118.5376,118.4614,118.4709,3405.0
2021-08-30 13:25:00,124.44,124.48,124.43,124.48,4323.0,118.4709,118.509,118.4614,118.509,4323.0
2021-08-30 13:30:00,124.49,124.5,124.43,124.44,6176.0,118.5185,118.528,118.4614,118.4709,6176.0
2021-08-30 13:35:00,124.43,124.43,124.37,124.38,1959.0,118.4614,118.4614,118.4043,118.4138,1959.0
2021-08-30 13:40:00,124.36,124.44,124.36,124.43,2302.0,118.3948,118.4709,118.3948,118.4614,2302.0
2021-08-30 13:45:00,124.43,124.53,124.43,124.52,5029.0,118.4614,118.5566,118.4614,118.5471,5029.0
2021-08-30 13:50:00,124.51,124.51,124.46,124.48,2167.0,118.5376,118.5376,118.49,118.509,2167.0
2021-08-30 13:55:00,124.46,124.5,124.46,124.49,1460.0,118.49,118.528,118.49,118.5185,1460.0
2021-08-30 14:00:00,124.42,124.44,124.41,124.44,1525.0,118.4519,118.4709,118.4424,118.4709,1525.0
2021-08-30 14:05:00,124.46,124.47,124.42,124.43,2248.0,118.49,118.4995,118.4519,118.4614,2248.0
2021-08-30 14:10:00,124.42,124.47,124.41,124.44,2340.0,118.4519,118.4995,118.4424,118.4709,2340.0
2021-08-30 14:15:00,124.46,124.47,124.38,124.38,2094.0,118.49,118.4995,118.4138,118.4138,2094.0
2021-08-30 14:20:00,124.39,124.4,124.37,124.39,2433.0,118.4233,118.4328,118.4043,118.4233,2433.0
2021-08-30 14:25:00,124.4,124.42,124.38,124.41,2286.0,118.4328,118.4519,118.4138,118.4424,2286.0
2021-08-30 14:30:00,124.4,124.42,124.39,124.42,1004.0,118.4328,118.4519,118.4233,118.4519,1004.0
2021-08-30 14:35:00,124.44,124.46,124.41,124.46,1840.0,118.4709,118.49,118.4424,118.49,1840.0
2021-08-30 14:40:00,124.43,124.44,124.42,124.43,744.0,118.4614,118.4709,118.4519,118.4614,744.0
2021-08-30 14:45:00,124.44,124.47,124.44,124.46,1495.0,118.4709,118.4995,118.4709,118.49,1495.0
2021-08-30 14:50:00,124.46,124.5,124.45,124.49,3691.0,118.49,118.528,118.4804,118.5185,3691.0
2021-08-30 14:55:00,124.49,124.49,124.46,124.48,969.0,118.5185,118.5185,118.49,118.509,969.0
2021-08-30 15:00:00,124.47,124.5,124.47,124.5,2847.0,118.4995,118.528,118.4995,118.528,2847.0
2021-08-30 15:05:00,124.5,124.5,124.49,124.49,3352.0,118.528,118.528,118.5185,118.5185,3352.0
2021-08-30 15:10:00,124.49,124.51,124.44,124.46,19029.0,118.5185,118.5376,118.4709,118.49,19029.0
2021-08-30 15:15:00,124.45,124.5,124.41,124.43,5330.0,118.4804,118.528,118.4424,118.4614,5330.0
2021-08-30 15:20:00,124.47,124.47,124.43,124.43,1500.0,118.4995,118.4995,118.4614,118.4614,1500.0
2021-08-30 15:25:00,124.43,124.43,124.32,124.32,3183.0,118.4614,118.4614,118.3567,118.3567,3183.0
2021-08-30 15:30:00,124.31,124.35,124.25,124.26,17516.0,118.3472,118.3852,118.29,118.2996,17516.0
2021-08-30 15:35:00,124.26,124.26,124.17,124.19,6667.0,118.2996,118.2996,118.2139,118.2329,6667.0
2021-08-30 15:40:00,124.16,124.19,124.08,124.09,8175.0,118.2044,118.2329,118.1282,118.1377,8175.0
2021-08-30 15:45:00,124.08,124.08,124.0,124.03,11738.0,118.1282,118.1282,118.052,118.0806,11738.0
2021-08-30 15:50:00,124.05,124.05,123.99,123.99,15043.0,118.0996,118.0996,118.0425,118.0425,15043.0
2021-08-30 15:55:00,123.99,124.27,123.98,124.27,85410.0,118.0425,118.3091,118.033,118.3091,85410.0
2021-08-31 09:30:00,124.13,124.54,123.74,123.82,33115.0,118.1758,118.5661,117.8045,117.8807,33115.0
2021-08-31 09:35:00,123.82,123.84,123.63,123.8,10315.0,117.8807,117.8997,117.6998,117.8616,10315.0
2021-08-31 09:40:00,123.8,123.85,123.68,123.84,5731.0,117.8616,117.9092,117.7474,117.8997,5731.0
2021-08-31 09:45:00,123.85,124.1,123.78,124.1,5405.0,117.9092,118.1472,117.8426,118.1472,5405.0
2021-08-31 09:50:00,124.08,124.34,124.02,124.34,10504.0,118.1282,118.3757,118.0711,118.3757,10504.0
2021-08-31 09:55:00,124.3,124.46,124.3,124.34,4457.0,118.3376,118.49,118.3376,118.3757,4457.0
2021-08-31 10:00:00,124.42,124.56,124.37,124.56,27483.0,118.4519,118.5852,118.4043,118.5852,27483.0
2021-08-31 10:05:00,124.6,124.69,124.51,124.69,6129.0,118.6233,118.7089,118.5376,118.7089,6129.0
2021-08-31 10:10:00,124.68,124.78,124.6,124.62,7369.0,118.6994,118.7946,118.6233,118.6423,7369.0
2021-08-31 10:15:00,124.62,124.72,124.55,124.56,5251.0,118.6423,118.7375,118.5757,118.5852,5251.0
2021-08-31 10:20:00,124.55,124.58,124.34,124.45,6000.0,118.5757,118.6042,118.3757,118.4804,6000.0
2021-08-31 10:25:00,124.48,124.75,124.48,124.72,5787.0,118.509,118.7661,118.509,118.7375,5787.0
2021-08-31 10:30:00,124.73,124.85,124.73,124.8,5670.0,118.747,118.8613,118.747,118.8137,5670.0
2021-08-31 10:35:00,124.76,124.91,124.67,124.73,14870.0,118.7756,118.9184,118.6899,118.747,14870.0
2021-08-31 10:40:00,124.73,124.76,124.65,124.69,3715.0,118.747,118.7756,118.6709,118.7089,3715.0
2021-08-31 10:45:00,124.76,124.88,124.74,124.86,11581.0,118.7756,118.8898,118.7565,118.8708,11581.0
2021-08-31 10:50:00,124.83,124.83,124.66,124.68,7261.0,118.8422,118.8422,118.6804,118.6994,7261.0
2021-08-31 10:55:00,124.68,124.72,124.61,124.66,5053.0,118.6994,118.7375,118.6328,118.6804,5053.0
2021-08-31 11:00:00,124.64,124.69,124.51,124.54,16826.0,118.6613,118.7089,118.5376,118.5661,16826.0
2021-08-31 11:05:00,124.52,124.58,124.48,124.56,5387.0,118.5471,118.6042,118.509,118.5852,5387.0
2021-08-31 11:10:00,124.55,124.56,124.41,124.45,5137.0,118.5757,118.5852,118.4424,118.4804,5137.0
2021-08-31 11:15:00,124.45,124.54,124.44,124.44,4330.0,118.4804,118.5661,118.4709,118.4709,4330.0
2021-08-31 11:20:00,124.44,124.51,124.42,124.49,7629.0,118.4709,118.5376,118.4519,118.5185,7629.0
2021-08-31 11:25:00,124.49,124.61,124.44,124.59,5267.0,118.5185,118.6328,118.4709,118.6137,5267.0
2021-08-31 11:30:00,124.61,124.67,124.59,124.65,13536.0,118.6328,118.6899,118.6137,118.6709,13536.0
2021-08-31 11:35:00,124.64,124.68,124.61,124.62,6900.0,118.6613,118.6994,118.6328,118.6423,6900.0
2021-08-31 11:40:00,124.63,124.7,124.63,124.68,3409.0,118.6518,118.7185,118.6518,118.6994,3409.0
2021-08-31 11:45:00,124.65,124.65,124.59,124.59,3710.0,118.6709,118.6709,118.6137,118.6137,3710.0
2021-08-31 11:50:00,124.59,124.6,124.47,124.5,2834.0,118.6137,118.6233,118.4995,118.528,2834.0
2021-08-31 11:55:00,124.47,124.49,124.47,124.49,1505.0,118.4995,118.5185,118.4995,118.5185,1505.0
2021-08-31 12:00:00,124.48,124.5,124.45,124.48,3478.0,118.509,118.528,118.4804,118.509,3478.0
2021-08-31 12:05:00,124.5,124.52,124.47,124.49,3224.0,118.528,118.5471,118.4995,118.5185,3224.0
2021-08-31 12:10:00,124.48,124.52,124.48,124.52,3631.0,118.509,118.5471,118.509,118.5471,3631.0
2021-08-31 12:15:00,124.51,124.56,124.49,124.54,3323.0,118.5376,118.5852,118.5185,118.5661,3323.0
2021-08-31 12:20:00,124.53,124.53,124.45,124.46,1242.0,118.5566,118.5566,118.4804,118.49,1242.0
2021-08-31 12:25:00,124.46,124.46,124.36,124.36,2364.0,118.49,118.49,118.3948,118.3948,2364.0
2021-08-31 12:30:00,124.34,124.37,124.28,124.29,3824.0,118.3757,118.4043,118.3186,118.3281,3824.0
2021-08-31 12:35:00,124.27,124.33,124.26,124.33,3217.0,118.3091,118.3662,118.2996,118.3662,3217.0
2021-08-31 12:40:00,124.32,124.32,124.27,124.29,2956.0,118.3567,118.3567,118.3091,118.3281,2956.0
2021-08-31 12:45:00,124.29,124.33,124.27,124.27,3143.0,118.3281,118.3662,118.3091,118.3091,3143.0
2021-08-31 12:50:00,124.28,124.32,124.28,124.28,2510.0,118.3186,118.3567,118.3186,118.3186,2510.0
2021-08-31 12:55:00,124.26,124.27,124.24,124.24,2136.0,118.2996,118.3091,118.2805,118.2805,2136.0
2021-08-31 13:00:00,124.22,124.22,124.13,124.14,6337.0,118.2615,118.2615,118.1758,118.1853,6337.0
2021-08-31 13:05:00,124.11,124.12,124.04,124.04,6099.0,118.1568,118.1663,118.0901,118.0901,6099.0
2021-08-31 13:10:00,124.04,124.11,124.04,124.08,2441.0,118.0901,118.1568,118.0901,118.1282,2441.0
2021-08-31 13:15:00,124.09,124.14,124.08,124.14,3809.0,118.1377,118.1853,118.1282,118.1853,3809.0
2021-08-31 13:20:00,124.14,124.16,124.11,124.12,4242.0,118.1853,118.2044,118.1568,118.1663,4242.0
2021-08-31 13:25:00,124.07,124.09,124.0,124.05,3971.0,118.1187,118.1377,118.052,118.0996,3971.0
2021-08-31 13:30:00,124.04,124.04,123.98,124.0,1946.0,118.0901,118.0901,118.033,118.052,1946.0
2021-08-31 13:35:00,124.02,124.09,124.02,124.06,2229.0,118.0711,118.1377,118.0711,118.1092,2229.0
2021-08-31 13:40:00,124.08,124.1,124.05,124.07,1732.0,118.1282,118.1472,118.0996,118.1187,1732.0
2021-08-31 13:45:00,124.07,124.09,124.06,124.09,2309.0,118.1187,118.1377,118.1092,118.1377,2309.0
2021-08-31 13:50:00,124.09,124.1,124.06,124.08,2382.0,118.1377,118.1472,118.1092,118.1282,2382.0
2021-08-31 13:55:00,124.07,124.09,124.02,124.09,2540.0,118.1187,118.1377,118.0711,118.1377,2540.0
2021-08-31 14:00:00,124.09,124.13,124.07,124.07,2027.0,118.1377,118.1758,118.1187,118.1187,2027.0
2021-08-31 14:05:00,124.04,124.04,124.01,124.02,2858.0,118.0901,118.0901,118.0616,118.0711,2858.0
2021-08-31 14:10:00,123.96,123.96,123.8,123.81,8669.0,118.014,118.014,117.8616,117.8711,8669.0
2021-08-31 14:15:00,123.81,123.84,123.75,123.81,7758.0,117.8711,117.8997,117.814,117.8711,7758.0
2021-08-31 14:20:00,123.8,123.81,123.75,123.77,3812.0,117.8616,117.8711,117.814,117.8331,3812.0
2021-08-31 14:25:00,123.78,123.83,123.74,123.83,3138.0,117.8426,117.8902,117.8045,117.8902,3138.0
2021-08-31 14:30:00,123.83,123.86,123.79,123.8,8284.0,117.8902,117.9187,117.8521,117.8616,8284.0
2021-08-31 14:35:00,123.78,123.8,123.77,123.78,2325.0,117.8426,117.8616,117.8331,117.8426,2325.0
2021-08-31 14:40:00,123.79,123.79,123.67,123.7,3168.0,117.8521,117.8521,117.7379,117.7664,3168.0
2021-08-31 14:45:00,123.7,123.72,123.61,123.62,4795.0,117.7664,117.7855,117.6807,117.6903,4795.0
2021-08-31 14:50:00,123.62,123.66,123.57,123.57,4184.0,117.6903,117.7283,117.6427,117.6427,4184.0
2021-08-31 14:55:00,123.56,123.67,123.56,123.67,2870.0,117.6331,117.7379,117.6331,117.7379,2870.0
2021-08-31 15:00:00,123.67,123.69,123.62,123.68,5589.0,117.7379,117.7569,117.6903,117.7474,5589.0
2021-08-31 15:05:00,123.67,123.68,123.65,123.68,5007.0,117.7379,117.7474,117.7188,117.7474,5007.0
2021-08-31 15:10:00,123.67,123.67,123.61,123.64,5133.0,117.7379,117.7379,117.6807,117.7093,5133.0
2021-08-31 15:15:00,123.65,123.69,123.61,123.65,6094.0,117.7188,117.7569,117.6807,117.7188,6094.0
2021-08-31 15:20:00,123.66,123.68,123.61,123.64,5813.0,117.7283,117.7474,117.6807,117.7093,5813.0
2021-08-31 15:25:00,123.62,123.7,123.6,123.7,6744.0,117.6903,117.7664,117.6712,117.7664,6744.0
2021-08-31 15:30:00,123.71,123.82,123.67,123.82,13567.0,117.7759,117.8807,117.7379,117.8807,13567.0
2021-08-31 15:35:00,123.84,123.93,123.8,123.93,10845.0,117.8997,117.9854,117.8616,117.9854,10845.0
2021-08-31 15:40:00,123.92,123.92,123.84,123.89,12736.0,117.9759,117.9759,117.8997,117.9473,12736.0
2021-08-31 15:45:00,123.9,123.96,123.86,123.93,16012.0,117.9568,118.014,117.9187,117.9854,16012.0
2021-08-31 15:50:00,123.95,124.03,123.89,123.96,37294.0,118.0044,118.0806,117.9473,118.014,37294.0
2021-08-31 15:55:00,123.98,124.2,123.98,124.13,75072.0,118.033,118.2424,118.033,118.1758,75072.0
2021-09-01 09:30:00,123.52,124.15,123.32,123.37,27010.0,117.5951,118.1948,117.4047,117.4523,27010.0
2021-09-01 09:35:00,123.39,123.39,123.08,123.16,4762.0,117.4713,117.4713,117.1762,117.2523,4762.0
2021-09-01 09:40:00,123.11,123.33,123.03,123.33,3852.0,117.2047,117.4142,117.1286,117.4142,3852.0
2021-09-01 09:45:00,123.4,123.59,123.4,123.43,3190.0,117.4808,117.6617,117.4808,117.5094,3190.0
2021-09-01 09:50:00,123.45,123.48,123.31,123.46,4400.0,117.5284,117.557,117.3951,117.5379,4400.0
2021-09-01 09:55:00,123.47,123.52,123.3,123.43,4633.0,117.5475,117.5951,117.3856,117.5094,4633.0
2021-09-01 10:00:00,123.39,123.64,123.36,123.64,2032.0,117.4713,117.7093,117.4427,117.7093,2032.0
2021-09-01 10:05:00,123.78,123.78,123.53,123.58,4740.0,117.8426,117.8426,117.6046,117.6522,4740.0
2021-09-01 10:10:00,123.62,123.68,123.55,123.68,1980.0,117.6903,117.7474,117.6236,117.7474,1980.0
2021-09-01 10:15:00,123.65,123.67,123.44,123.49,4461.0,117.7188,117.7379,117.5189,117.5665,4461.0
2021-09-01 10:20:00,123.47,123.47,123.34,123.38,2349.0,117.5475,117.5475,117.4237,117.4618,2349.0
2021-09-01 10:25:00,123.39,123.62,123.39,123.57,4541.0,117.4713,117.6903,117.4713,117.6427,4541.0
2021-09-01 10:30:00,123.61,123.62,123.54,123.57,8216.0,117.6807,117.6903,117.6141,117.6427,8216.0
2021-09-01 10:35:00,123.56,123.58,123.43,123.58,6000.0,117.6331,117.6522,117.5094,117.6522,6000.0
2021-09-01 10:40:00,123.55,123.6,123.47,123.53,3596.0,117.6236,117.6712,117.5475,117.6046,3596.0
2021-09-01 10:45:00,123.58,123.65,123.53,123.64,2345.0,117.6522,117.7188,117.6046,117.7093,2345.0
2021-09-01 10:50:00,123.68,123.81,123.66,123.81,4393.0,117.7474,117.8711,117.7283,117.8711,4393.0
2021-09-01 10:55:00,123.82,123.84,123.77,123.8,3713.0,117.8807,117.8997,117.8331,117.8616,3713.0
2021-09-01 11:00:00,123.82,123.87,123.76,123.79,3839.0,117.8807,117.9283,117.8235,117.8521,3839.0
2021-09-01 11:05:00,123.76,123.87,123.76,123.85,826.0,117.8235,117.9283,117.8235,117.9092,826.0
2021-09-01 11:10:00,123.88,123.88,123.74,123.74,2857.0,117.9378,117.9378,117.8045,117.8045,2857.0
2021-09-01 11:15:00,123.76,123.76,123.65,123.69,2879.0,117.8235,117.8235,117.7188,117.7569,2879.0
2021-09-01 11:20:00,123.68,123.74,123.63,123.74,2902.0,117.7474,117.8045,117.6998,117.8045,2902.0
2021-09-01 11:25:00,123.78,123.9,123.75,123.9,1912.0,117.8426,117.9568,117.814,117.9568,1912.0
2021-09-01 11:30:00,124.03,124.09,124.02,124.09,4849.0,118.0806,118.1377,118.0711,118.1377,4849.0
2021-09-01 11:35:00,124.1,124.17,124.07,124.15,6746.0,118.1472,118.2139,118.1187,118.1948,6746.0
2021-09-01 11:40:00,124.15,124.19,124.1,124.11,8747.0,118.1948,118.2329,118.1472,118.1568,8747.0
2021-09-01 11:45:00,124.12,124.13,124.05,124.12,3023.0,118.1663,118.1758,118.0996,118.1663,3023.0
2021-09-01 11:50:00,124.12,124.21,124.11,124.12,2634.0,118.1663,118.252,118.1568,118.1663,2634.0
2021-09-01 11:55:00,124.13,124.27,124.13,124.19,9030.0,118.1758,118.3091,118.1758,118.2329,9030.0
2021-09-01 12:00:00,124.2,124.28,124.2,124.25,2100.0,118.2424,118.3186,118.2424,118.29,2100.0
2021-09-01 12:05:00,124.24,124.31,124.24,124.31,1294.0,118.2805,118.3472,118.2805,118.3472,1294.0
2021-09-01 12:10:00,124.27,124.28,124.21,124.22,820.0,118.3091,118.3186,118.252,118.2615,820.0
2021-09-01 12:15:00,124.21,124.22,124.19,124.21,2994.0,118.252,118.2615,118.2329,118.252,2994.0
2021-09-01 12:20:00,124.21,124.24,124.21,124.21,1771.0,118.252,118.2805,118.252,118.252,1771.0
2021-09-01 12:25:00,124.22,124.22,124.13,124.14,1670.0,118.2615,118.2615,118.1758,118.1853,1670.0
2021-09-01 12:30:00,124.14,124.16,124.11,124.14,1482.0,118.1853,118.2044,118.1568,118.1853,1482.0
2021-09-01 12:35:00,124.14,124.23,124.13,124.22,2146.0,118.1853,118.271,118.1758,118.2615,2146.0
2021-09-01 12:40:00,124.22,124.3,124.22,124.3,1683.0,118.2615,118.3376,118.2615,118.3376,1683.0
2021-09-01 12:45:00,124.3,124.36,124.3,124.36,2899.0,118.3376,118.3948,118.3376,118.3948,2899.0
2021-09-01 12:50:00,124.37,124.45,124.36,124.44,2849.0,118.4043,118.4804,118.3948,118.4709,2849.0
2021-09-01 12:55:00,124.45,124.48,124.41,124.46,1478.0,118.4804,118.509,118.4424,118.49,1478.0
2021-09-01 13:00:00,124.47,124.48,124.44,124.46,1006.0,118.4995,118.509,118.4709,118.49,1006.0
2021-09-01 13:05:00,124.5,124.53,124.48,124.53,2530.0,118.528,118.5566,118.509,118.5566,2530.0
2021-09-01 13:10:00,124.5,124.56,124.49,124.56,1739.0,118.528,118.5852,118.5185,118.5852,1739.0
2021-09-01 13:15:00,124.55,124.57,124.53,124.55,2293.0,118.5757,118.5947,118.5566,118.5757,2293.0
2021-09-01 13:20:00,124.57,124.59,124.56,124.58,3094.0,118.5947,118.6137,118.5852,118.6042,3094.0
2021-09-01 13:25:00,124.58,124.59,124.57,124.58,1331.0,118.6042,118.6137,118.5947,118.6042,1331.0
2021-09-01 13:30:00,124.58,124.64,124.58,124.63,3208.0,118.6042,118.6613,118.6042,118.6518,3208.0
2021-09-01 13:35:00,124.63,124.71,124.61,124.71,4085.0,118.6518,118.728,118.6328,118.728,4085.0
2021-09-01 13:40:00,124.69,124.7,124.55,124.6,1977.0,118.7089,118.7185,118.5757,118.6233,1977.0
2021-09-01 13:45:00,124.58,124.58,124.48,124.52,945.0,118.6042,118.6042,118.509,118.5471,945.0
2021-09-01 13:50:00,124.53,124.57,124.51,124.56,3079.0,118.5566,118.5947,118.5376,118.5852,3079.0
2021-09-01 13:55:00,124.58,124.62,124.58,124.62,2029.0,118.6042,118.6423,118.6042,118.6423,2029.0
2021-09-01 14:00:00,124.61,124.65,124.61,124.64,2546.0,118.6328,118.6709,118.6328,118.6613,2546.0
2021-09-01 14:05:00,124.66,124.73,124.65,124.71,5883.0,118.6804,118.747,118.6709,118.728,5883.0
2021-09-01 14:10:00,124.71,124.76,124.71,124.76,2629.0,118.728,118.7756,118.728,118.7756,2629.0
2021-09-01 14:15:00,124.74,124.81,124.73,124.8,4230.0,118.7565,118.8232,118.747,118.8137,4230.0
2021-09-01 14:20:00,124.8,124.84,124.76,124.76,3802.0,118.8137,118.8517,118.7756,118.7756,3802.0
2021-09-01 14:25:00,124.79,124.87,124.79,124.81,4101.0,118.8041,118.8803,118.8041,118.8232,4101.0
2021-09-01 14:30:00,124.8,124.89,124.77,124.89,3965.0,118.8137,118.8993,118.7851,118.8993,3965.0
2021-09-01 14:35:00,124.91,124.95,124.87,124.87,5071.0,118.9184,118.9565,118.8803,118.8803,5071.0
2021-09-01 14:40:00,124.86,124.88,124.74,124.78,1513.0,118.8708,118.8898,118.7565,118.7946,1513.0
2021-09-01 14:45:00,124.79,124.82,124.74,124.76,2685.0,118.8041,118.8327,118.7565,118.7756,2685.0
2021-09-01 14:50:00,124.76,124.8,124.75,124.79,4051.0,118.7756,118.8137,118.7661,118.8041,4051.0
2021-09-01 14:55:00,124.8,124.88,124.8,124.82,4664.0,118.8137,118.8898,118.8137,118.8327,4664.0
2021-09-01 15:00:00,124.84,124.84,124.73,124.77,7205.0,118.8517,118.8517,118.747,118.7851,7205.0
2021-09-01 15:05:00,124.77,124.83,124.77,124.83,2189.0,118.7851,118.8422,118.7851,118.8422,2189.0
2021-09-01 15:10:00,124.83,124.84,124.81,124.82,2592.0,118.8422,118.8517,118.8232,118.8327,2592.0
2021-09-01 15:15:00,124.83,124.89,124.82,124.83,4543.0,118.8422,118.8993,118.8327,118.8422,4543.0
2021-09-01 15:20:00,124.85,124.95,124.85,124.86,4726.0,118.8613,118.9565,118.8613,118.8708,4726.0
2021-09-01 15:25:00,124.86,124.89,124.84,124.89,6446.0,118.8708,118.8993,118.8517,118.8993,6446.0
2021-09-01 15:30:00,124.88,124.9,124.79,124.82,6682.0,118.8898,118.9089,118.8041,118.8327,6682.0
2021-09-01 15:35:00,124.82,124.82,124.76,124.78,3942.0,118.8327,118.8327,118.7756,118.7946,3942.0
2021-09-01 15:40:00,124.78,124.79,124.72,124.78,10074.0,118.7946,118.8041,118.7375,118.7946,10074.0
2021-09-01 15:45:00,124.78,124.92,124.78,124.85,10224.0,118.7946,118.9279,118.7946,118.8613,10224.0
2021-09-01 15:50:00,124.84,124.84,124.75,124.81,13749.0,118.8517,118.8517,118.7661,118.8232,13749.0
2021-09-01 15:55:00,124.81,124.87,124.75,124.82,48980.0,118.8232,118.8803,118.7661,118.8327,48980.0
2021-09-02 09:30:00,125.29,125.32,124.74,124.9,15268.0,119.2802,119.3087,118.7565,118.9089,15268.0
2021-09-02 09:35:00,125.02,125.42,125.02,125.42,2225.0,119.0231,119.4039,119.0231,119.4039,2225.0
2021-09-02 09:40:00,125.48,125.61,125.48,125.56,708.0,119.461,119.5848,119.461,119.5372,708.0
2021-09-02 09:45:00,125.63,125.73,125.51,125.53,5885.0,119.6038,119.699,119.4896,119.5086,5885.0
2021-09-02 09:50:00,125.56,125.64,125.53,125.53,3463.0,119.5372,119.6134,119.5086,119.5086,3463.0
2021-09-02 09:55:00,125.5,125.54,125.39,125.54,6597.0,119.4801,119.5182,119.3754,119.5182,6597.0
2021-09-02 10:00:00,125.5,125.53,125.45,125.45,1927.0,119.4801,119.5086,119.4325,119.4325,1927.0
2021-09-02 10:05:00,125.35,125.48,125.34,125.46,1244.0,119.3373,119.461,119.3278,119.442,1244.0
2021-09-02 10:10:00,125.43,125.56,125.43,125.55,3122.0,119.4134,119.5372,119.4134,119.5277,3122.0
2021-09-02 10:15:00,125.69,125.75,125.6,125.6,9206.0,119.661,119.7181,119.5753,119.5753,9206.0
2021-09-02 10:20:00,125.65,125.73,125.64,125.7,1600.0,119.6229,119.699,119.6134,119.6705,1600.0
2021-09-02 10:25:00,125.73,125.75,125.59,125.63,4898.0,119.699,119.7181,119.5658,119.6038,4898.0
2021-09-02 10:30:00,125.6,125.68,125.56,125.58,1203.0,119.5753,119.6514,119.5372,119.5562,1203.0
2021-09-02 10:35:00,125.57,125.57,125.47,125.54,6757.0,119.5467,119.5467,119.4515,119.5182,6757.0
2021-09-02 10:40:00,125.54,125.59,125.52,125.59,2875.0,119.5182,119.5658,119.4991,119.5658,2875.0
2021-09-02 10:45:00,125.63,125.63,125.47,125.52,7785.0,119.6038,119.6038,119.4515,119.4991,7785.0
2021-09-02 10:50:00,125.56,125.58,125.52,125.54,5712.0,119.5372,119.5562,119.4991,119.5182,5712.0
2021-09-02 10:55:00,125.52,125.52,125.45,125.45,2176.0,119.4991,119.4991,119.4325,119.4325,2176.0
2021-09-02 11:00:00,125.48,125.56,125.43,125.51,5966.0,119.461,119.5372,119.4134,119.4896,5966.0
2021-09-02 11:05:00,125.52,125.53,125.41,125.43,39902.0,119.4991,119.5086,119.3944,119.4134,39902.0
2021-09-02 11:10:00,125.45,125.52,125.42,125.44,2907.0,119.4325,119.4991,119.4039,119.423,2907.0
2021-09-02 11:15:00,125.44,125.53,125.42,125.47,3591.0,119.423,119.5086,119.4039,119.4515,3591.0
2021-09-02 11:20:00,125.47,125.51,125.44,125.51,4465.0,119.4515,119.4896,119.423,119.4896,4465.0
2021-09-02 11:25:00,125.53,125.55,125.49,125.5,3774.0,119.5086,119.5277,119.4706,119.4801,3774.0
2021-09-02 11:30:00,125.48,125.56,125.47,125.56,3189.0,119.461,119.5372,119.4515,119.5372,3189.0
2021-09-02 11:35:00,125.59,125.61,125.52,125.58,4342.0,119.5658,119.5848,119.4991,119.5562,4342.0
2021-09-02 11:40:00,125.57,125.6,125.56,125.6,2391.0,119.5467,119.5753,119.5372,119.5753,2391.0
2021-09-02 11:45:00,125.62,125.64,125.59,125.63,3388.0,119.5943,119.6134,119.5658,119.6038,3388.0
2021-09-02 11:50:00,125.65,125.66,125.6,125.6,2108.0,119.6229,119.6324,119.5753,119.5753,2108.0
2021-09-02 11:55:00,125.6,125.65,125.6,125.63,1600.0,119.5753,119.6229,119.5753,119.6038,1600.0
2021-09-02 12:00:00,125.6,125.65,125.59,125.64,2073.0,119.5753,119.6229,119.5658,119.6134,2073.0
2021-09-02 12:05:00,125.65,125.67,125.64,125.66,1457.0,119.6229,119.6419,119.6134,119.6324,1457.0
2021-09-02 12:10:00,125.66,125.69,125.65,125.69,1933.0,119.6324,119.661,119.6229,119.661,1933.0
2021-09-02 12:15:00,125.68,125.69,125.64,125.66,2747.0,119.6514,119.661,119.6134,119.6324,2747.0
2021-09-02 12:20:00,125.66,125.67,125.61,125.63,1354.0,119.6324,119.6419,119.5848,119.6038,1354.0
2021-09-02 12:25:00,125.63,125.69,125.62,125.69,1323.0,119.6038,119.661,119.5943,119.661,1323.0
2021-09-02 12:30:00,125.68,125.75,125.68,125.73,2032.0,119.6514,119.7181,119.6514,119.699,2032.0
2021-09-02 12:35:00,125.74,125.82,125.73,125.82,1234.0,119.7086,119.7847,119.699,119.7847,1234.0
2021-09-02 12:40:00,125.82,125.88,125.82,125.88,1500.0,119.7847,119.8419,119.7847,119.8419,1500.0
2021-09-02 12:45:00,125.89,125.97,125.88,125.95,3455.0,119.8514,119.9275,119.8419,119.9085,3455.0
2021-09-02 12:50:00,125.96,126.04,125.96,126.04,4616.0,119.918,119.9942,119.918,119.9942,4616.0
2021-09-02 12:55:00,126.05,126.05,125.98,125.99,2961.0,120.0037,120.0037,119.9371,119.9466,2961.0
2021-09-02 13:00:00,126.0,126.02,125.96,125.96,2589.0,119.9561,119.9751,119.918,119.918,2589.0
2021-09-02 13:05:00,125.95,125.95,125.84,125.84,1218.0,119.9085,119.9085,119.8038,119.8038,1218.0
2021-09-02 13:10:00,125.86,125.9,125.85,125.85,1734.0,119.8228,119.8609,119.8133,119.8133,1734.0
2021-09-02 13:15:00,125.8,125.81,125.78,125.79,801.0,119.7657,119.7752,119.7467,119.7562,801.0
2021-09-02 13:20:00,125.77,125.83,125.76,125.83,2124.0,119.7371,119.7943,119.7276,119.7943,2124.0
2021-09-02 13:25:00,125.84,125.84,125.8,125.83,1721.0,119.8038,119.8038,119.7657,119.7943,1721.0
2021-09-02 13:30:00,125.81,125.84,125.81,125.83,1748.0,119.7752,119.8038,119.7752,119.7943,1748.0
2021-09-02 13:35:00,125.83,125.87,125.83,125.85,1888.0,119.7943,119.8323,119.7943,119.8133,1888.0
2021-09-02 13:40:00,125.88,125.9,125.83,125.83,3926.0,119.8419,119.8609,119.7943,119.7943,3926.0
2021-09-02 13:45:00,125.83,125.84,125.73,125.77,3226.0,119.7943,119.8038,119.699,119.7371,3226.0
2021-09-02 13:50:00,125.75,125.81,125.74,125.81,6166.0,119.7181,119.7752,119.7086,119.7752,6166.0
2021-09-02 13:55:00,125.78,125.78,125.74,125.74,779.0,119.7467,119.7467,119.7086,119.7086,779.0
2021-09-02 14:00:00,125.7,125.79,125.68,125.75,3987.0,119.6705,119.7562,119.6514,119.7181,3987.0
2021-09-02 14:05:00,125.77,125.82,125.74,125.82,1696.0,119.7371,119.7847,119.7086,119.7847,1696.0
2021-09-02 14:10:00,125.8,125.8,125.73,125.73,2633.0,119.7657,119.7657,119.699,119.699,2633.0
2021-09-02 14:15:00,125.73,125.77,125.73,125.76,1258.0,119.699,119.7371,119.699,119.7276,1258.0
2021-09-02 14:20:00,125.77,125.79,125.71,125.71,1917.0,119.7371,119.7562,119.68,119.68,1917.0
2021-09-02 14:25:00,125.69,125.69,125.61,125.61,3028.0,119.661,119.661,119.5848,119.5848,3028.0
2021-09-02 14:30:00,125.61,125.61,125.48,125.48,6764.0,119.5848,119.5848,119.461,119.461,6764.0
2021-09-02 14:35:00,125.46,125.56,125.42,125.54,5211.0,119.442,119.5372,119.4039,119.5182,5211.0
2021-09-02 14:40:00,125.55,125.61,125.52,125.61,10238.0,119.5277,119.5848,119.4991,119.5848,10238.0
2021-09-02 14:45:00,125.6,125.62,125.59,125.62,400.0,119.5753,119.5943,119.5658,119.5943,400.0
2021-09-02 14:50:00,125.64,125.64,125.58,125.6,3327.0,119.6134,119.6134,119.5562,119.5753,3327.0
2021-09-02 14:55:00,125.6,125.67,125.59,125.67,903.0,119.5753,119.6419,119.5658,119.6419,903.0
2021-09-02 15:00:00,125.68,125.7,125.67,125.68,3002.0,119.6514,119.6705,119.6419,119.6514,3002.0
2021-09-02 15:05:00,125.67,125.71,125.66,125.68,6717.0,119.6419,119.68,119.6324,119.6514,6717.0
2021-09-02 15:10:00,125.69,125.79,125.68,125.79,11033.0,119.661,119.7562,119.6514,119.7562,11033.0
2021-09-02 15:15:00,125.78,125.8,125.75,125.79,3029.0,119.7467,119.7657,119.7181,119.7562,3029.0
2021-09-02 15:20:00,125.79,125.79,125.75,125.75,2913.0,119.7562,119.7562,119.7181,119.7181,2913.0
2021-09-02 15:25:00,125.75,125.77,125.69,125.74,3400.0,119.7181,119.7371,119.661,119.7086,3400.0
2021-09-02 15:30:00,125.75,125.78,125.71,125.77,5751.0,119.7181,119.7467,119.68,119.7371,5751.0
2021-09-02 15:35:00,125.78,125.81,125.7,125.75,8207.0,119.7467,119.7752,119.6705,119.7181,8207.0
2021-09-02 15:40:00,125.74,125.8,125.72,125.8,7745.0,119.7086,119.7657,119.6895,119.7657,7745.0
2021-09-02 15:45:00,125.81,125.85,125.75,125.8,8429.0,119.7752,119.8133,119.7181,119.7657,8429.0
2021-09-02 15:50:00,125.8,125.98,125.73,125.96,15830.0,119.7657,119.9371,119.699,119.918,15830.0
2021-09-02 15:55:00,125.94,126.12,125.88,126.1,49288.0,119.899,120.0703,119.8419,120.0513,49288.0
2021-09-03 09:30:00,126.0,126.02,125.79,125.85,16010.0,119.9561,119.9751,119.7562,119.8133,16010.0
2021-09-03 09:35:00,125.76,126.02,125.76,126.01,3860.0,119.7276,119.9751,119.7276,119.9656,3860.0
2021-09-03 09:40:00,125.93,126.0,125.9,125.98,3779.0,119.8895,119.9561,119.8609,119.9371,3779.0
2021-09-03 09:45:00,125.97,125.97,125.76,125.83,2981.0,119.9275,119.9275,119.7276,119.7943,2981.0
2021-09-03 09:50:00,125.74,125.82,125.7,125.82,890.0,119.7086,119.7847,119.6705,119.7847,890.0
2021-09-03 09:55:00,125.89,125.93,125.84,125.86,3176.0,119.8514,119.8895,119.8038,119.8228,3176.0
2021-09-03 10:00:00,125.95,126.07,125.86,126.0,4941.0,119.9085,120.0227,119.8228,119.9561,4941.0
2021-09-03 10:05:00,126.03,126.03,125.89,125.95,2077.0,119.9847,119.9847,119.8514,119.9085,2077.0
2021-09-03 10:10:00,125.93,125.93,125.82,125.93,2606.0,119.8895,119.8895,119.7847,119.8895,2606.0
2021-09-03 10:15:00,125.95,126.01,125.94,125.94,4325.0,119.9085,119.9656,119.899,119.899,4325.0
2021-09-03 10:20:00,125.94,125.95,125.87,125.88,3734.0,119.899,119.9085,119.8323,119.8419,3734.0
2021-09-03 10:25:00,125.9,126.04,125.89,125.93,3592.0,119.8609,119.9942,119.8514,119.8895,3592.0
2021-09-03 10:30:00,125.93,125.93,125.76,125.8,2377.0,119.8895,119.8895,119.7276,119.7657,2377.0
2021-09-03 10:35:00,125.78,125.83,125.73,125.75,2467.0,119.7467,119.7943,119.699,119.7181,2467.0
2021-09-03 10:40:00,125.74,125.74,125.64,125.69,7136.0,119.7086,119.7086,119.6134,119.661,7136.0
2021-09-03 10:45:00,125.67,125.71,125.63,125.71,13044.0,119.6419,119.68,119.6038,119.68,13044.0
2021-09-03 10:50:00,125.72,125.75,125.64,125.65,12015.0,119.6895,119.7181,119.6134,119.6229,12015.0
2021-09-03 10:55:00,125.62,125.69,125.62,125.67,3273.0,119.5943,119.661,119.5943,119.6419,3273.0
2021-09-03 11:00:00,125.66,125.72,125.65,125.68,2498.0,119.6324,119.6895,119.6229,119.6514,2498.0
2021-09-03 11:05:00,125.67,125.68,125.63,125.67,4596.0,119.6419,119.6514,119.6038,119.6419,4596.0
2021-09-03 11:10:00,125.66,125.82,125.66,125.79,3015.0,119.6324,119.7847,119.6324,119.7562,3015.0
2021-09-03 11:15:00,125.77,125.91,125.76,125.91,3000.0,119.7371,119.8704,119.7276,119.8704,3000.0
2021-09-03 11:20:00,125.89,125.91,125.83,125.88,1851.0,119.8514,119.8704,119.7943,119.8419,1851.0
2021-09-03 11:25:00,125.9,125.94,125.86,125.91,2398.0,119.8609,119.899,119.8228,119.8704,2398.0
2021-09-03 11:30:00,125.95,126.02,125.95,125.97,2278.0,119.9085,119.9751,119.9085,119.9275,2278.0
2021-09-03 11:35:00,125.95,126.0,125.91,125.91,1689.0,119.9085,119.9561,119.8704,119.8704,1689.0
2021-09-03 11:40:00,125.84,125.9,125.82,125.85,1678.0,119.8038,119.8609,119.7847,119.8133,1678.0
2021-09-03 11:45:00,125.89,125.9,125.79,125.79,2218.0,119.8514,119.8609,119.7562,119.7562,2218.0
2021-09-03 11:50:00,125.82,125.82,125.78,125.82,2046.0,119.7847,119.7847,119.7467,119.7847,2046.0
2021-09-03 11:55:00,125.82,125.9,125.82,125.9,1848.0,119.7847,119.8609,119.7847,119.8609,1848.0
2021-09-03 12:00:00,125.9,125.93,125.87,125.92,1784.0,119.8609,119.8895,119.8323,119.8799,1784.0
2021-09-03 12:05:00,125.95,125.95,125.88,125.91,2170.0,119.9085,119.9085,119.8419,119.8704,2170.0
2021-09-03 12:10:00,125.92,125.99,125.91,125.99,4714.0,119.8799,119.9466,119.8704,119.9466,4714.0
2021-09-03 12:15:00,125.97,126.0,125.92,125.95,3019.0,119.9275,119.9561,119.8799,119.9085,3019.0
2021-09-03 12:20:00,125.94,125.95,125.91,125.95,1788.0,119.899,119.9085,119.8704,119.9085,1788.0
2021-09-03 12:25:00,125.97,126.01,125.97,125.97,2254.0,119.9275,119.9656,119.9275,119.9275,2254.0
2021-09-03 12:30:00,125.94,125.94,125.82,125.85,2301.0,119.899,119.899,119.7847,119.8133,2301.0
2021-09-03 12:35:00,125.82,125.89,125.82,125.85,3000.0,119.7847,119.8514,119.7847,119.8133,3000.0
2021-09-03 12:40:00,125.85,125.92,125.85,125.86,2120.0,119.8133,119.8799,119.8133,119.8228,2120.0
2021-09-03 12:45:00,125.88,125.91,125.87,125.89,2600.0,119.8419,119.8704,119.8323,119.8514,2600.0
2021-09-03 12:50:00,125.9,125.91,125.87,125.91,1502.0,119.8609,119.8704,119.8323,119.8704,1502.0
2021-09-03 12:55:00,125.91,125.92,125.82,125.83,6012.0,119.8704,119.8799,119.7847,119.7943,6012.0
2021-09-03 13:00:00,125.83,125.91,125.82,125.87,3464.0,119.7943,119.8704,119.7847,119.8323,3464.0
2021-09-03 13:05:00,125.88,125.93,125.88,125.91,2584.0,119.8419,119.8895,119.8419,119.8704,2584.0
2021-09-03 13:10:00,125.93,126.0,125.92,126.0,2401.0,119.8895,119.9561,119.8799,119.9561,2401.0
2021-09-03 13:15:00,126.01,126.01,125.94,126.0,5758.0,119.9656,119.9656,119.899,119.9561,5758.0
2021-09-03 13:20:00,126.0,126.0,125.96,126.0,2425.0,119.9561,119.9561,119.918,119.9561,2425.0
2021-09-03 13:25:00,126.0,126.01,125.98,126.0,3201.0,119.9561,119.9656,119.9371,119.9561,3201.0
2021-09-03 13:30:00,126.01,126.02,125.97,125.98,4177.0,119.9656,119.9751,119.9275,119.9371,4177.0
2021-09-03 13:35:00,126.0,126.02,126.0,126.0,5001.0,119.9561,119.9751,119.9561,119.9561,5001.0
2021-09-03 13:40:00,126.0,126.04,125.98,125.99,16614.0,119.9561,119.9942,119.9371,119.9466,16614.0
2021-09-03 13:45:00,125.98,126.04,125.97,126.02,5640.0,119.9371,119.9942,119.9275,119.9751,5640.0
2021-09-03 13:50:00,126.01,126.01,125.97,125.97,4116.0,119.9656,119.9656,119.9275,119.9275,4116.0
2021-09-03 13:55:00,125.98,126.0,125.95,126.0,1200.0,119.9371,119.9561,119.9085,119.9561,1200.0
2021-09-03 14:00:00,125.98,126.02,125.94,125.98,2881.0,119.9371,119.9751,119.899,119.9371,2881.0
2021-09-03 14:05:00,125.97,126.02,125.97,126.0,3779.0,119.9275,119.9751,119.9275,119.9561,3779.0
2021-09-03 14:10:00,126.01,126.01,125.93,125.95,2659.0,119.9656,119.9656,119.8895,119.9085,2659.0
2021-09-03 14:15:00,125.96,126.0,125.96,125.99,1104.0,119.918,119.9561,119.918,119.9466,1104.0
2021-09-03 14:20:00,125.99,125.99,125.95,125.97,1606.0,119.9466,119.9466,119.9085,119.9275,1606.0
2021-09-03 14:25:00,125.98,126.0,125.94,125.98,2335.0,119.9371,119.9561,119.899,119.9371,2335.0
2021-09-03 14:30:00,125.96,125.97,125.96,125.97,3079.0,119.918,119.9275,119.918,119.9275,3079.0
2021-09-03 14:35:00,125.97,125.97,125.93,125.94,1400.0,119.9275,119.9275,119.8895,119.899,1400.0
2021-09-03 14:40:00,125.95,125.96,125.94,125.94,2705.0,119.9085,119.918,119.899,119.899,2705.0
2021-09-03 14:45:00,125.95,125.95,125.87,125.89,4060.0,119.9085,119.9085,119.8323,119.8514,4060.0
2021-09-03 14:50:00,125.9,125.9,125.87,125.89,1600.0,119.8609,119.8609,119.8323,119.8514,1600.0
2021-09-03 14:55:00,125.89,125.91,125.88,125.88,4024.0,119.8514,119.8704,119.8419,119.8419,4024.0
2021-09-03 15:00:00,125.87,125.9,125.84,125.87,3853.0,119.8323,119.8609,119.8038,119.8323,3853.0
2021-09-03 15:05:00,125.85,125.87,125.79,125.83,2061.0,119.8133,119.8323,119.7562,119.7943,2061.0
2021-09-03 15:10:00,125.84,125.84,125.77,125.79,2704.0,119.8038,119.8038,119.7371,119.7562,2704.0
2021-09-03 15:15:00,125.79,125.8,125.74,125.75,4992.0,119.7562,119.7657,119.7086,119.7181,4992.0
2021-09-03 15:20:00,125.73,125.77,125.69,125.72,4030.0,119.699,119.7371,119.661,119.6895,4030.0
2021-09-03 15:25:00,125.76,125.79,125.74,125.76,3983.0,119.7276,119.7562,119.7086,119.7276,3983.0
2021-09-03 15:30:00,125.77,125.78,125.68,125.69,7580.0,119.7371,119.7467,119.6514,119.661,7580.0
2021-09-03 15:35:00,125.7,125.71,125.53,125.53,8594.0,119.6705,119.68,119.5086,119.5086,8594.0
2021-09-03 15:40:00,125.53,125.54,125.44,125.47,8683.0,119.5086,119.5182,119.423,119.4515,8683.0
2021-09-03 15:45:00,125.46,125.5,125.39,125.39,10638.0,119.442,119.4801,119.3754,119.3754,10638.0
2021-09-03 15:50:00,125.4,125.43,125.34,125.41,24621.0,119.3849,119.4134,119.3278,119.3944,24621.0
2021-09-03 15:55:00,125.44,125.55,125.27,125.47,63834.0,119.423,119.5277,119.2611,119.4515,63834.0
2021-09-07 09:30:00,125.24,125.24,124.63,124.92,15943.0,119.2326,119.2326,118.6518,118.9279,15943.0
2021-09-07 09:35:00,124.82,124.82,124.02,124.1,32078.0,118.8327,118.8327,118.0711,118.1472,32078.0
2021-09-07 09:40:00,124.04,124.07,123.75,124.0,6583.0,118.0901,118.1187,117.814,118.052,6583.0
2021-09-07 09:45:00,123.93,123.93,123.46,123.46,6161.0,117.9854,117.9854,117.5379,117.5379,6161.0
2021-09-07 09:50:00,123.43,123.71,123.39,123.71,8244.0,117.5094,117.7759,117.4713,117.7759,8244.0
2021-09-07 09:55:00,123.68,123.89,123.64,123.86,3272.0,117.7474,117.9473,117.7093,117.9187,3272.0
2021-09-07 10:00:00,123.9,123.93,123.72,123.86,7804.0,117.9568,117.9854,117.7855,117.9187,7804.0
2021-09-07 10:05:00,123.79,123.85,123.46,123.55,8736.0,117.8521,117.9092,117.5379,117.6236,8736.0
2021-09-07 10:10:00,123.56,123.56,123.35,123.41,6765.0,117.6331,117.6331,117.4332,117.4903,6765.0
2021-09-07 10:15:00,123.4,123.74,123.35,123.67,8507.0,117.4808,117.8045,117.4332,117.7379,8507.0
2021-09-07 10:20:00,123.66,123.86,123.63,123.83,19244.0,117.7283,117.9187,117.6998,117.8902,19244.0
2021-09-07 10:25:00,123.81,123.81,123.52,123.53,14211.0,117.8711,117.8711,117.5951,117.6046,14211.0
2021-09-07 10:30:00,123.47,123.49,123.24,123.29,39054.0,117.5475,117.5665,117.3285,117.3761,39054.0
2021-09-07 10:35:00,123.33,123.55,123.28,123.31,24071.0,117.4142,117.6236,117.3666,117.3951,24071.0
2021-09-07 10:40:00,123.33,123.53,123.3,123.53,23153.0,117.4142,117.6046,117.3856,117.6046,23153.0
2021-09-07 10:45:00,123.54,123.67,123.54,123.66,7381.0,117.6141,117.7379,117.6141,117.7283,7381.0
2021-09-07 10:50:00,123.63,123.67,123.37,123.41,7316.0,117.6998,117.7379,117.4523,117.4903,7316.0
2021-09-07 10:55:00,123.36,123.65,123.35,123.65,9439.0,117.4427,117.7188,117.4332,117.7188,9439.0
2021-09-07 11:00:00,123.59,123.69,123.56,123.56,8290.0,117.6617,117.7569,117.6331,117.6331,8290.0
2021-09-07 11:05:00,123.56,123.77,123.51,123.77,15968.0,117.6331,117.8331,117.5855,117.8331,15968.0
2021-09-07 11:10:00,123.8,123.8,123.68,123.68,2218.0,117.8616,117.8616,117.7474,117.7474,2218.0
2021-09-07 11:15:00,123.68,123.78,123.64,123.73,5142.0,117.7474,117.8426,117.7093,117.795,5142.0
2021-09-07 11:20:00,123.72,123.77,123.5,123.5,5761.0,117.7855,117.8331,117.576,117.576,5761.0
2021-09-07 11:25:00,123.51,123.59,123.48,123.51,4805.0,117.5855,117.6617,117.557,117.5855,4805.0
2021-09-07 11:30:00,123.51,123.59,123.5,123.57,5356.0,117.5855,117.6617,117.576,117.6427,5356.0
2021-09-07 11:35:00,123.52,123.53,123.46,123.46,4804.0,117.5951,117.6046,117.5379,117.5379,4804.0
2021-09-07 11:40:00,123.46,123.47,123.37,123.44,6669.0,117.5379,117.5475,117.4523,117.5189,6669.0
2021-09-07 11:45:00,123.44,123.48,123.36,123.44,4226.0,117.5189,117.557,117.4427,117.5189,4226.0
2021-09-07 11:50:00,123.46,123.47,123.4,123.42,4712.0,117.5379,117.5475,117.4808,117.4999,4712.0
2021-09-07 11:55:00,123.41,123.49,123.35,123.45,5079.0,117.4903,117.5665,117.4332,117.5284,5079.0
2021-09-07 12:00:00,123.47,123.55,123.46,123.55,4586.0,117.5475,117.6236,117.5379,117.6236,4586.0
2021-09-07 12:05:00,123.57,123.77,123.57,123.75,4254.0,117.6427,117.8331,117.6427,117.814,4254.0
2021-09-07 12:10:00,123.74,123.79,123.7,123.79,3426.0,117.8045,117.8521,117.7664,117.8521,3426.0
2021-09-07 12:15:00,123.79,123.79,123.72,123.75,5533.0,117.8521,117.8521,117.7855,117.814,5533.0
2021-09-07 12:20:00,123.75,123.75,123.61,123.63,5249.0,117.814,117.814,117.6807,117.6998,5249.0
2021-09-07 12:25:00,123.64,123.73,123.64,123.68,4317.0,117.7093,117.795,117.7093,117.7474,4317.0
2021-09-07 12:30:00,123.69,123.7,123.63,123.63,2740.0,117.7569,117.7664,117.6998,117.6998,2740.0
2021-09-07 12:35:00,123.64,123.67,123.57,123.57,3439.0,117.7093,117.7379,117.6427,117.6427,3439.0
2021-09-07 12:40:00,123.57,123.57,123.54,123.56,3225.0,117.6427,117.6427,117.6141,117.6331,3225.0
2021-09-07 12:45:00,123.57,123.71,123.54,123.69,4839.0,117.6427,117.7759,117.6141,117.7569,4839.0
2021-09-07 12:50:00,123.7,123.76,123.7,123.76,3050.0,117.7664,117.8235,117.7664,117.8235,3050.0
2021-09-07 12:55:00,123.76,123.91,123.75,123.89,3603.0,117.8235,117.9664,117.814,117.9473,3603.0
2021-09-07 13:00:00,123.88,123.99,123.88,123.95,5023.0,117.9378,118.0425,117.9378,118.0044,5023.0
2021-09-07 13:05:00,123.94,123.99,123.92,123.93,4953.0,117.9949,118.0425,117.9759,117.9854,4953.0
2021-09-07 13:10:00,123.95,124.1,123.94,124.08,6890.0,118.0044,118.1472,117.9949,118.1282,6890.0
2021-09-07 13:15:00,124.09,124.09,123.9,123.94,5551.0,118.1377,118.1377,117.9568,117.9949,5551.0
2021-09-07 13:20:00,123.93,123.94,123.86,123.89,2386.0,117.9854,117.9949,117.9187,117.9473,2386.0
2021-09-07 13:25:00,123.89,123.9,123.84,123.9,3068.0,117.9473,117.9568,117.8997,117.9568,3068.0
2021-09-07 13:30:00,123.88,123.93,123.84,123.84,2803.0,117.9378,117.9854,117.8997,117.8997,2803.0
2021-09-07 13:35:00,123.81,123.84,123.79,123.83,2735.0,117.8711,117.8997,117.8521,117.8902,2735.0
2021-09-07 13:40:00,123.84,123.86,123.82,123.83,2587.0,117.8997,117.9187,117.8807,117.8902,2587.0
2021-09-07 13:45:00,123.82,123.86,123.78,123.8,5494.0,117.8807,117.9187,117.8426,117.8616,5494.0
2021-09-07 13:50:00,123.8,123.91,123.8,123.91,1980.0,117.8616,117.9664,117.8616,117.9664,1980.0
2021-09-07 13:55:00,123.89,123.9,123.84,123.84,3368.0,117.9473,117.9568,117.8997,117.8997,3368.0
2021-09-07 14:00:00,123.84,123.98,123.84,123.96,6706.0,117.8997,118.033,117.8997,118.014,6706.0
2021-09-07 14:05:00,123.97,123.97,123.86,123.91,7024.0,118.0235,118.0235,117.9187,117.9664,7024.0
2021-09-07 14:10:00,123.92,124.0,123.92,123.95,4184.0,117.9759,118.052,117.9759,118.0044,4184.0
2021-09-07 14:15:00,123.96,123.97,123.91,123.94,5294.0,118.014,118.0235,117.9664,117.9949,5294.0
2021-09-07 14:20:00,123.92,123.93,123.9,123.92,2210.0,117.9759,117.9854,117.9568,117.9759,2210.0
2021-09-07 14:25:00,123.94,123.96,123.9,123.91,4550.0,117.9949,118.014,117.9568,117.9664,4550.0
2021-09-07 14:30:00,123.91,124.06,123.88,124.04,6428.0,117.9664,118.1092,117.9378,118.0901,6428.0
2021-09-07 14:35:00,124.01,124.08,123.99,124.08,6238.0,118.0616,118.1282,118.0425,118.1282,6238.0
2021-09-07 14:40:00,124.09,124.11,124.06,124.09,6287.0,118.1377,118.1568,118.1092,118.1377,6287.0
2021-09-07 14:45:00,124.08,124.1,124.04,124.04,6184.0,118.1282,118.1472,118.0901,118.0901,6184.0
2021-09-07 14:50:00,124.04,124.14,124.04,124.12,5822.0,118.0901,118.1853,118.0901,118.1663,5822.0
2021-09-07 14:55:00,124.11,124.12,124.09,124.11,4401.0,118.1568,118.1663,118.1377,118.1568,4401.0
2021-09-07 15:00:00,124.09,124.11,124.06,124.08,4099.0,118.1377,118.1568,118.1092,118.1282,4099.0
2021-09-07 15:05:00,124.07,124.09,124.04,124.06,4246.0,118.1187,118.1377,118.0901,118.1092,4246.0
2021-09-07 15:10:00,124.06,124.08,124.02,124.02,3607.0,118.1092,118.1282,118.0711,118.0711,3607.0
2021-09-07 15:15:00,124.03,124.04,123.98,124.01,5210.0,118.0806,118.0901,118.033,118.0616,5210.0
2021-09-07 15:20:00,124.01,124.09,124.0,124.03,4998.0,118.0616,118.1377,118.052,118.0806,4998.0
2021-09-07 15:25:00,124.03,124.03,123.97,123.99,3361.0,118.0806,118.0806,118.0235,118.0425,3361.0
2021-09-07 15:30:00,123.94,123.95,123.9,123.91,12089.0,117.9949,118.0044,117.9568,117.9664,12089.0
2021-09-07 15:35:00,123.9,123.9,123.8,123.85,15776.0,117.9568,117.9568,117.8616,117.9092,15776.0
2021-09-07 15:40:00,123.85,123.9,123.77,123.79,12074.0,117.9092,117.9568,117.8331,117.8521,12074.0
2021-09-07 15:45:00,123.79,123.8,123.56,123.59,27761.0,117.8521,117.8616,117.6331,117.6617,27761.0
2021-09-07 15:50:00,123.6,123.7,123.44,123.47,45695.0,117.6712,117.7664,117.5189,117.5475,45695.0
2021-09-07 15:55:00,123.46,123.5,123.32,123.34,106376.0,117.5379,117.576,117.4047,117.4237,106376.0
2021-09-08 09:30:00,123.23,123.35,123.0,123.19,12131.0,117.319,117.4332,117.1,117.2809,12131.0
2021-09-08 09:35:00,123.35,123.65,123.35,123.62,5147.0,117.4332,117.7188,117.4332,117.6903,5147.0
2021-09-08 09:40:00,123.7,123.7,123.46,123.61,4333.0,117.7664,117.7664,117.5379,117.6807,4333.0
2021-09-08 09:45:00,123.56,123.64,123.49,123.49,2402.0,117.6331,117.7093,117.5665,117.5665,2402.0
2021-09-08 09:50:00,123.45,123.51,123.31,123.5,4363.0,117.5284,117.5855,117.3951,117.576,4363.0
2021-09-08 09:55:00,123.5,123.66,123.5,123.61,3949.0,117.576,117.7283,117.576,117.6807,3949.0
2021-09-08 10:00:00,123.62,123.92,123.6,123.88,7531.0,117.6903,117.9759,117.6712,117.9378,7531.0
2021-09-08 10:05:00,123.87,124.04,123.87,123.92,3464.0,117.9283,118.0901,117.9283,117.9759,3464.0
2021-09-08 10:10:00,123.9,123.92,123.78,123.83,2340.0,117.9568,117.9759,117.8426,117.8902,2340.0
2021-09-08 10:15:00,123.77,123.78,123.64,123.68,6677.0,117.8331,117.8426,117.7093,117.7474,6677.0
2021-09-08 10:20:00,123.67,123.71,123.55,123.64,2467.0,117.7379,117.7759,117.6236,117.7093,2467.0
2021-09-08 10:25:00,123.74,123.78,123.66,123.73,2875.0,117.8045,117.8426,117.7283,117.795,2875.0
2021-09-08 10:30:00,123.71,123.73,123.64,123.73,4501.0,117.7759,117.795,117.7093,117.795,4501.0
2021-09-08 10:35:00,123.76,123.77,123.56,123.64,3044.0,117.8235,117.8331,117.6331,117.7093,3044.0
2021-09-08 10:40:00,123.59,123.61,123.41,123.51,4522.0,117.6617,117.6807,117.4903,117.5855,4522.0
2021-09-08 10:45:00,123.51,123.58,123.44,123.58,7094.0,117.5855,117.6522,117.5189,117.6522,7094.0
2021-09-08 10:50:00,123.57,123.73,123.53,123.72,2661.0,117.6427,117.795,117.6046,117.7855,2661.0
2021-09-08 10:55:00,123.69,124.15,123.69,124.14,5170.0,117.7569,118.1948,117.7569,118.1853,5170.0
2021-09-08 11:00:00,124.13,124.23,124.11,124.18,4899.0,118.1758,118.271,118.1568,118.2234,4899.0
2021-09-08 11:05:00,124.2,124.24,124.02,124.06,3100.0,118.2424,118.2805,118.0711,118.1092,3100.0
2021-09-08 11:10:00,124.12,124.19,124.09,124.19,3612.0,118.1663,118.2329,118.1377,118.2329,3612.0
2021-09-08 11:15:00,124.2,124.2,124.07,124.14,8829.0,118.2424,118.2424,118.1187,118.1853,8829.0
2021-09-08 11:20:00,124.14,124.2,124.08,124.08,6271.0,118.1853,118.2424,118.1282,118.1282,6271.0
2021-09-08 11:25:00,124.1,124.18,124.06,124.06,22918.0,118.1472,118.2234,118.1092,118.1092,22918.0
2021-09-08 11:30:00,124.08,124.12,124.05,124.08,2969.0,118.1282,118.1663,118.0996,118.1282,2969.0
2021-09-08 11:35:00,124.06,124.19,124.06,124.18,1846.0,118.1092,118.2329,118.1092,118.2234,1846.0
2021-09-08 11:40:00,124.16,124.19,124.06,124.09,2443.0,118.2044,118.2329,118.1092,118.1377,2443.0
2021-09-08 11:45:00,124.09,124.18,124.09,124.13,2465.0,118.1377,118.2234,118.1377,118.1758,2465.0
2021-09-08 11:50:00,124.16,124.36,124.15,124.36,2889.0,118.2044,118.3948,118.1948,118.3948,2889.0
2021-09-08 11:55:00,124.36,124.36,124.32,124.35,3422.0,118.3948,118.3948,118.3567,118.3852,3422.0
2021-09-08 12:00:00,124.36,124.54,124.36,124.5,2564.0,118.3948,118.5661,118.3948,118.528,2564.0
2021-09-08 12:05:00,124.52,124.6,124.52,124.55,1868.0,118.5471,118.6233,118.5471,118.5757,1868.0
2021-09-08 12:10:00,124.57,124.63,124.53,124.63,2100.0,118.5947,118.6518,118.5566,118.6518,2100.0
2021-09-08 12:15:00,124.58,124.63,124.56,124.62,1853.0,118.6042,118.6518,118.5852,118.6423,1853.0
2021-09-08 12:20:00,124.62,124.78,124.61,124.78,4557.0,118.6423,118.7946,118.6328,118.7946,4557.0
2021-09-08 12:25:00,124.76,124.8,124.74,124.78,5100.0,118.7756,118.8137,118.7565,118.7946,5100.0
2021-09-08 12:30:00,124.79,124.82,124.71,124.71,3603.0,118.8041,118.8327,118.728,118.728,3603.0
2021-09-08 12:35:00,124.69,124.69,124.58,124.63,2885.0,118.7089,118.7089,118.6042,118.6518,2885.0
2021-09-08 12:40:00,124.67,124.71,124.66,124.7,1950.0,118.6899,118.728,118.6804,118.7185,1950.0
2021-09-08 12:45:00,124.7,124.81,124.7,124.8,4548.0,118.7185,118.8232,118.7185,118.8137,4548.0
2021-09-08 12:50:00,124.82,124.83,124.77,124.81,2311.0,118.8327,118.8422,118.7851,118.8232,2311.0
2021-09-08 12:55:00,124.81,124.86,124.81,124.82,3252.0,118.8232,118.8708,118.8232,118.8327,3252.0
2021-09-08 13:00:00,124.84,124.91,124.83,124.91,9428.0,118.8517,118.9184,118.8422,118.9184,9428.0
2021-09-08 13:05:00,124.92,124.93,124.77,124.79,6845.0,118.9279,118.9374,118.7851,118.8041,6845.0
2021-09-08 13:10:00,124.76,124.82,124.75,124.81,1374.0,118.7756,118.8327,118.7661,118.8232,1374.0
2021-09-08 13:15:00,124.8,124.89,124.8,124.89,3046.0,118.8137,118.8993,118.8137,118.8993,3046.0
2021-09-08 13:20:00,124.87,124.87,124.83,124.85,5654.0,118.8803,118.8803,118.8422,118.8613,5654.0
2021-09-08 13:25:00,124.85,124.95,124.85,124.87,17128.0,118.8613,118.9565,118.8613,118.8803,17128.0
2021-09-08 13:30:00,124.87,124.9,124.81,124.83,5140.0,118.8803,118.9089,118.8232,118.8422,5140.0
2021-09-08 13:35:00,124.82,124.85,124.8,124.81,2024.0,118.8327,118.8613,118.8137,118.8232,2024.0
2021-09-08 13:40:00,124.82,124.91,124.79,124.82,10403.0,118.8327,118.9184,118.8041,118.8327,10403.0
2021-09-08 13:45:00,124.85,124.92,124.83,124.92,3036.0,118.8613,118.9279,118.8422,118.9279,3036.0
2021-09-08 13:50:00,124.9,124.97,124.88,124.97,6694.0,118.9089,118.9755,118.8898,118.9755,6694.0
2021-09-08 13:55:00,124.96,125.0,124.9,124.92,5851.0,118.966,119.0041,118.9089,118.9279,5851.0
2021-09-08 14:00:00,124.91,125.09,124.91,124.98,19407.0,118.9184,119.0897,118.9184,118.985,19407.0
2021-09-08 14:05:00,124.97,124.97,124.84,124.88,5886.0,118.9755,118.9755,118.8517,118.8898,5886.0
2021-09-08 14:10:00,124.87,124.9,124.83,124.87,2739.0,118.8803,118.9089,118.8422,118.8803,2739.0
2021-09-08 14:15:00,124.86,124.86,124.73,124.74,3580.0,118.8708,118.8708,118.747,118.7565,3580.0
2021-09-08 14:20:00,124.74,124.79,124.74,124.76,4062.0,118.7565,118.8041,118.7565,118.7756,4062.0
2021-09-08 14:25:00,124.77,124.83,124.77,124.81,3059.0,118.7851,118.8422,118.7851,118.8232,3059.0
2021-09-08 14:30:00,124.81,124.84,124.79,124.82,3168.0,118.8232,118.8517,118.8041,118.8327,3168.0
2021-09-08 14:35:00,124.82,124.98,124.82,124.89,7155.0,118.8327,118.985,118.8327,118.8993,7155.0
2021-09-08 14:40:00,124.9,124.95,124.88,124.95,2188.0,118.9089,118.9565,118.8898,118.9565,2188.0
2021-09-08 14:45:00,124.96,124.97,124.93,124.95,3217.0,118.966,118.9755,118.9374,118.9565,3217.0
2021-09-08 14:50:00,124.95,125.0,124.95,125.0,2388.0,118.9565,119.0041,118.9565,119.0041,2388.0
2021-09-08 14:55:00,125.0,125.07,125.0,125.05,4124.0,119.0041,119.0707,119.0041,119.0517,4124.0
2021-09-08 15:00:00,125.02,125.02,124.95,125.01,4125.0,119.0231,119.0231,118.9565,119.0136,4125.0
2021-09-08 15:05:00,125.03,125.06,125.01,125.04,3387.0,119.0326,119.0612,119.0136,119.0421,3387.0
2021-09-08 15:10:00,125.03,125.05,124.99,125.04,7379.0,119.0326,119.0517,118.9945,119.0421,7379.0
2021-09-08 15:15:00,125.03,125.03,124.95,124.95,5466.0,119.0326,119.0326,118.9565,118.9565,5466.0
2021-09-08 15:20:00,124.94,124.94,124.85,124.86,5009.0,118.9469,118.9469,118.8613,118.8708,5009.0
2021-09-08 15:25:00,124.88,124.92,124.85,124.87,6884.0,118.8898,118.9279,118.8613,118.8803,6884.0
2021-09-08 15:30:00,124.86,124.93,124.86,124.89,10226.0,118.8708,118.9374,118.8708,118.8993,10226.0
2021-09-08 15:35:00,124.9,124.9,124.68,124.72,29428.0,118.9089,118.9089,118.6994,118.7375,29428.0
2021-09-08 15:40:00,124.72,124.81,124.72,124.8,15557.0,118.7375,118.8232,118.7375,118.8137,15557.0
2021-09-08 15:45:00,124.8,124.93,124.78,124.88,15041.0,118.8137,118.9374,118.7946,118.8898,15041.0
2021-09-08 15:50:00,124.88,124.92,124.75,124.77,35194.0,118.8898,118.9279,118.7661,118.7851,35194.0
2021-09-08 15:55:00,124.76,124.81,124.6,124.62,109996.0,118.7756,118.8232,118.6233,118.6423,109996.0
2021-09-09 09:30:00,124.56,124.64,124.21,124.53,14072.0,118.5852,118.6613,118.252,118.5566,14072.0
2021-09-09 09:35:00,124.56,124.81,124.56,124.81,9001.0,118.5852,118.8232,118.5852,118.8232,9001.0
2021-09-09 09:40:00,124.87,124.87,124.62,124.76,3248.0,118.8803,118.8803,118.6423,118.7756,3248.0
2021-09-09 09:45:00,124.78,124.86,124.78,124.79,2378.0,118.7946,118.8708,118.7946,118.8041,2378.0
2021-09-09 09:50:00,124.81,124.87,124.56,124.58,10409.0,118.8232,118.8803,118.5852,118.6042,10409.0
2021-09-09 09:55:00,124.58,124.58,124.19,124.27,13136.0,118.6042,118.6042,118.2329,118.3091,13136.0
2021-09-09 10:00:00,124.25,124.4,124.08,124.31,6580.0,118.29,118.4328,118.1282,118.3472,6580.0
2021-09-09 10:05:00,124.31,124.37,124.22,124.34,4916.0,118.3472,118.4043,118.2615,118.3757,4916.0
2021-09-09 10:10:00,124.32,124.4,124.24,124.33,6342.0,118.3567,118.4328,118.2805,118.3662,6342.0
2021-09-09 10:15:00,124.36,124.54,124.32,124.32,6573.0,118.3948,118.5661,118.3567,118.3567,6573.0
2021-09-09 10:20:00,124.32,124.36,124.3,124.31,3223.0,118.3567,118.3948,118.3376,118.3472,3223.0
2021-09-09 10:25:00,124.31,124.35,124.28,124.32,7550.0,118.3472,118.3852,118.3186,118.3567,7550.0
2021-09-09 10:30:00,124.34,124.44,124.34,124.41,6601.0,118.3757,118.4709,118.3757,118.4424,6601.0
2021-09-09 10:35:00,124.42,124.5,124.32,124.46,5739.0,118.4519,118.528,118.3567,118.49,5739.0
2021-09-09 10:40:00,124.47,124.52,124.37,124.47,5700.0,118.4995,118.5471,118.4043,118.4995,5700.0
2021-09-09 10:45:00,124.44,124.44,124.3,124.3,5402.0,118.4709,118.4709,118.3376,118.3376,5402.0
2021-09-09 10:50:00,124.31,124.32,124.17,124.21,4801.0,118.3472,118.3567,118.2139,118.252,4801.0
2021-09-09 10:55:00,124.22,124.22,124.11,124.16,4411.0,118.2615,118.2615,118.1568,118.2044,4411.0
2021-09-09 11:00:00,124.14,124.16,124.01,124.07,4588.0,118.1853,118.2044,118.0616,118.1187,4588.0
2021-09-09 11:05:00,124.05,124.1,124.0,124.05,3412.0,118.0996,118.1472,118.052,118.0996,3412.0
2021-09-09 11:10:00,124.02,124.13,124.01,124.1,3695.0,118.0711,118.1758,118.0616,118.1472,3695.0
2021-09-09 11:15:00,124.08,124.08,123.93,124.02,6322.0,118.1282,118.1282,117.9854,118.0711,6322.0
2021-09-09 11:20:00,123.98,124.19,123.98,124.19,2500.0,118.033,118.2329,118.033,118.2329,2500.0
2021-09-09 11:25:00,124.17,124.19,124.12,124.15,4525.0,118.2139,118.2329,118.1663,118.1948,4525.0
2021-09-09 11:30:00,124.14,124.14,124.07,124.11,3829.0,118.1853,118.1853,118.1187,118.1568,3829.0
2021-09-09 11:35:00,124.13,124.22,124.13,124.2,3200.0,118.1758,118.2615,118.1758,118.2424,3200.0
2021-09-09 11:40:00,124.2,124.28,124.14,124.23,3753.0,118.2424,118.3186,118.1853,118.271,3753.0
2021-09-09 11:45:00,124.25,124.31,124.24,124.31,2725.0,118.29,118.3472,118.2805,118.3472,2725.0
2021-09-09 11:50:00,124.28,124.34,124.12,124.21,4691.0,118.3186,118.3757,118.1663,118.252,4691.0
2021-09-09 11:55:00,124.21,124.26,124.18,124.24,2727.0,118.252,118.2996,118.2234,118.2805,2727.0
2021-09-09 12:00:00,124.23,124.25,124.02,124.02,5599.0,118.271,118.29,118.0711,118.0711,5599.0
2021-09-09 12:05:00,124.03,124.15,124.02,124.15,2710.0,118.0806,118.1948,118.0711,118.1948,2710.0
2021-09-09 12:10:00,124.17,124.17,124.1,124.11,4782.0,118.2139,118.2139,118.1472,118.1568,4782.0
2021-09-09 12:15:00,124.04,124.13,124.02,124.09,6193.0,118.0901,118.1758,118.0711,118.1377,6193.0
2021-09-09 12:20:00,124.11,124.11,124.06,124.06,3265.0,118.1568,118.1568,118.1092,118.1092,3265.0
2021-09-09 12:25:00,124.02,124.05,123.97,124.0,10436.0,118.0711,118.0996,118.0235,118.052,10436.0
2021-09-09 12:30:00,123.97,124.02,123.88,124.01,12811.0,118.0235,118.0711,117.9378,118.0616,12811.0
2021-09-09 12:35:00,124.05,124.14,124.03,124.14,2802.0,118.0996,118.1853,118.0806,118.1853,2802.0
2021-09-09 12:40:00,124.14,124.19,124.09,124.19,3740.0,118.1853,118.2329,118.1377,118.2329,3740.0
2021-09-09 12:45:00,124.2,124.25,124.2,124.23,2790.0,118.2424,118.29,118.2424,118.271,2790.0
2021-09-09 12:50:00,124.23,124.23,124.11,124.17,4315.0,118.271,118.271,118.1568,118.2139,4315.0
2021-09-09 12:55:00,124.18,124.19,124.08,124.08,4165.0,118.2234,118.2329,118.1282,118.1282,4165.0
2021-09-09 13:00:00,124.12,124.23,124.11,124.23,2064.0,118.1663,118.271,118.1568,118.271,2064.0
2021-09-09 13:05:00,124.23,124.3,124.23,124.3,4333.0,118.271,118.3376,118.271,118.3376,4333.0
2021-09-09 13:10:00,124.3,124.36,124.29,124.36,3500.0,118.3376,118.3948,118.3281,118.3948,3500.0
2021-09-09 13:15:00,124.36,124.36,124.3,124.3,3000.0,118.3948,118.3948,118.3376,118.3376,3000.0
2021-09-09 13:20:00,124.29,124.29,124.1,124.2,4365.0,118.3281,118.3281,118.1472,118.2424,4365.0
2021-09-09 13:25:00,124.21,124.24,124.19,124.2,4616.0,118.252,118.2805,118.2329,118.2424,4616.0
2021-09-09 13:30:00,124.2,124.2,123.99,124.01,5245.0,118.2424,118.2424,118.0425,118.0616,5245.0
2021-09-09 13:35:00,124.01,124.04,123.94,123.94,4348.0,118.0616,118.0901,117.9949,117.9949,4348.0
2021-09-09 13:40:00,123.97,124.17,123.96,124.17,13865.0,118.0235,118.2139,118.014,118.2139,13865.0
2021-09-09 13:45:00,124.17,124.17,124.1,124.11,3007.0,118.2139,118.2139,118.1472,118.1568,3007.0
2021-09-09 13:50:00,124.11,124.12,124.09,124.09,3621.0,118.1568,118.1663,118.1377,118.1377,3621.0
2021-09-09 13:55:00,124.11,124.12,124.01,124.01,2204.0,118.1568,118.1663,118.0616,118.0616,2204.0
2021-09-09 14:00:00,123.98,124.01,123.81,123.87,4260.0,118.033,118.0616,117.8711,117.9283,4260.0
2021-09-09 14:05:00,123.85,124.0,123.83,123.96,5196.0,117.9092,118.052,117.8902,118.014,5196.0
2021-09-09 14:10:00,123.98,124.05,123.98,124.04,4607.0,118.033,118.0996,118.033,118.0901,4607.0
2021-09-09 14:15:00,124.05,124.15,124.03,124.06,5783.0,118.0996,118.1948,118.0806,118.1092,5783.0
2021-09-09 14:20:00,124.06,124.16,124.05,124.14,5965.0,118.1092,118.2044,118.0996,118.1853,5965.0
2021-09-09 14:25:00,124.14,124.17,124.06,124.06,3195.0,118.1853,118.2139,118.1092,118.1092,3195.0
2021-09-09 14:30:00,124.07,124.14,124.07,124.11,3399.0,118.1187,118.1853,118.1187,118.1568,3399.0
2021-09-09 14:35:00,124.13,124.16,124.08,124.16,4379.0,118.1758,118.2044,118.1282,118.2044,4379.0
2021-09-09 14:40:00,124.17,124.2,124.13,124.2,3174.0,118.2139,118.2424,118.1758,118.2424,3174.0
2021-09-09 14:45:00,124.24,124.4,124.24,124.38,4630.0,118.2805,118.4328,118.2805,118.4138,4630.0
2021-09-09 14:50:00,124.38,124.45,124.35,124.4,3433.0,118.4138,118.4804,118.3852,118.4328,3433.0
2021-09-09 14:55:00,124.38,124.43,124.38,124.4,4380.0,118.4138,118.4614,118.4138,118.4328,4380.0
2021-09-09 15:00:00,124.4,124.43,124.32,124.34,4673.0,118.4328,118.4614,118.3567,118.3757,4673.0
2021-09-09 15:05:00,124.35,124.43,124.33,124.37,4470.0,118.3852,118.4614,118.3662,118.4043,4470.0
2021-09-09 15:10:00,124.43,124.5,124.4,124.4,1812.0,118.4614,118.528,118.4328,118.4328,1812.0
2021-09-09 15:15:00,124.41,124.45,124.4,124.43,4134.0,118.4424,118.4804,118.4328,118.4614,4134.0
2021-09-09 15:20:00,124.43,124.5,124.43,124.47,4438.0,118.4614,118.528,118.4614,118.4995,4438.0
2021-09-09 15:25:00,124.46,124.51,124.46,124.48,2720.0,118.49,118.5376,118.49,118.509,2720.0
2021-09-09 15:30:00,124.47,124.47,124.37,124.37,6603.0,118.4995,118.4995,118.4043,118.4043,6603.0
2021-09-09 15:35:00,124.34,124.38,124.31,124.34,6598.0,118.3757,118.4138,118.3472,118.3757,6598.0
2021-09-09 15:40:00,124.32,124.4,124.3,124.34,17688.0,118.3567,118.4328,118.3376,118.3757,17688.0
2021-09-09 15:45:00,124.33,124.38,124.22,124.23,13111.0,118.3662,118.4138,118.2615,118.271,13111.0
2021-09-09 15:50:00,124.23,124.23,124.08,124.1,21767.0,118.271,118.271,118.1282,118.1472,21767.0
2021-09-09 15:55:00,124.09,124.16,123.93,123.98,68080.0,118.1377,118.2044,117.9854,118.033,68080.0
2021-09-10 09:30:00,124.23,124.62,124.23,124.59,23941.0,118.271,118.6423,118.271,118.6137,23941.0
2021-09-10 09:35:00,124.59,124.59,124.38,124.47,3571.0,118.6137,118.6137,118.4138,118.4995,3571.0
2021-09-10 09:40:00,124.4,124.56,124.21,124.21,7675.0,118.4328,118.5852,118.252,118.252,7675.0
2021-09-10 09:45:00,124.07,124.22,123.97,123.99,5387.0,118.1187,118.2615,118.0235,118.0425,5387.0
2021-09-10 09:50:00,123.99,124.12,123.87,124.12,2233.0,118.0425,118.1663,117.9283,118.1663,2233.0
2021-09-10 09:55:00,124.18,124.27,124.15,124.21,2968.0,118.2234,118.3091,118.1948,118.252,2968.0
2021-09-10 10:00:00,124.11,124.16,123.97,124.05,8713.0,118.1568,118.2044,118.0235,118.0996,8713.0
2021-09-10 10:05:00,124.02,124.14,123.98,124.1,6794.0,118.0711,118.1853,118.033,118.1472,6794.0
2021-09-10 10:10:00,124.08,124.14,123.92,124.14,5852.0,118.1282,118.1853,117.9759,118.1853,5852.0
2021-09-10 10:15:00,124.1,124.2,124.06,124.18,5202.0,118.1472,118.2424,118.1092,118.2234,5202.0
2021-09-10 10:20:00,124.19,124.25,124.15,124.18,2578.0,118.2329,118.29,118.1948,118.2234,2578.0
2021-09-10 10:25:00,124.23,124.27,124.19,124.22,1981.0,118.271,118.3091,118.2329,118.2615,1981.0
2021-09-10 10:30:00,124.19,124.21,123.82,124.0,8756.0,118.2329,118.252,117.8807,118.052,8756.0
2021-09-10 10:35:00,124.03,124.22,124.01,124.03,2179.0,118.0806,118.2615,118.0616,118.0806,2179.0
2021-09-10 10:40:00,124.02,124.02,123.74,123.85,1913.0,118.0711,118.0711,117.8045,117.9092,1913.0
2021-09-10 10:45:00,123.83,123.96,123.79,123.91,2687.0,117.8902,118.014,117.8521,117.9664,2687.0
2021-09-10 10:50:00,123.9,124.06,123.87,123.93,2890.0,117.9568,118.1092,117.9283,117.9854,2890.0
2021-09-10 10:55:00,123.92,124.05,123.89,123.98,2253.0,117.9759,118.0996,117.9473,118.033,2253.0
2021-09-10 11:00:00,124.02,124.19,124.01,124.19,4136.0,118.0711,118.2329,118.0616,118.2329,4136.0
2021-09-10 11:05:00,124.15,124.18,124.05,124.17,1575.0,118.1948,118.2234,118.0996,118.2139,1575.0
2021-09-10 11:10:00,124.19,124.25,124.16,124.18,1205.0,118.2329,118.29,118.2044,118.2234,1205.0
2021-09-10 11:15:00,124.16,124.21,124.13,124.13,2811.0,118.2044,118.252,118.1758,118.1758,2811.0
2021-09-10 11:20:00,124.12,124.19,124.02,124.02,1534.0,118.1663,118.2329,118.0711,118.0711,1534.0
2021-09-10 11:25:00,124.0,124.01,123.94,123.98,2263.0,118.052,118.0616,117.9949,118.033,2263.0
2021-09-10 11:30:00,124.05,124.05,123.92,123.98,6320.0,118.0996,118.0996,117.9759,118.033,6320.0
2021-09-10 11:35:00,123.98,124.05,123.98,124.05,2352.0,118.033,118.0996,118.033,118.0996,2352.0
2021-09-10 11:40:00,124.03,124.03,124.01,124.01,699.0,118.0806,118.0806,118.0616,118.0616,699.0
2021-09-10 11:45:00,124.1,124.21,124.08,124.08,2122.0,118.1472,118.252,118.1282,118.1282,2122.0
2021-09-10 11:50:00,124.05,124.1,124.01,124.09,3555.0,118.0996,118.1472,118.0616,118.1377,3555.0
2021-09-10 11:55:00,124.14,124.16,124.12,124.16,3507.0,118.1853,118.2044,118.1663,118.2044,3507.0
2021-09-10 12:00:00,124.15,124.16,124.08,124.14,5256.0,118.1948,118.2044,118.1282,118.1853,5256.0
2021-09-10 12:05:00,124.18,124.32,124.18,124.32,2757.0,118.2234,118.3567,118.2234,118.3567,2757.0
2021-09-10 12:10:00,124.3,124.3,124.24,124.29,3010.0,118.3376,118.3376,118.2805,118.3281,3010.0
2021-09-10 12:15:00,124.3,124.34,124.27,124.28,3076.0,118.3376,118.3757,118.3091,118.3186,3076.0
2021-09-10 12:20:00,124.28,124.37,124.28,124.34,1804.0,118.3186,118.4043,118.3186,118.3757,1804.0
2021-09-10 12:25:00,124.38,124.38,124.33,124.35,2100.0,118.4138,118.4138,118.3662,118.3852,2100.0
2021-09-10 12:30:00,124.41,124.41,124.36,124.38,1317.0,118.4424,118.4424,118.3948,118.4138,1317.0
2021-09-10 12:35:00,124.42,124.49,124.42,124.48,2703.0,118.4519,118.5185,118.4519,118.509,2703.0
2021-09-10 12:40:00,124.47,124.5,124.45,124.48,2633.0,118.4995,118.528,118.4804,118.509,2633.0
2021-09-10 12:45:00,124.47,124.57,124.47,124.5,2760.0,118.4995,118.5947,118.4995,118.528,2760.0
2021-09-10 12:50:00,124.5,124.53,124.46,124.5,2655.0,118.528,118.5566,118.49,118.528,2655.0
2021-09-10 12:55:00,124.53,124.53,124.47,124.47,1413.0,118.5566,118.5566,118.4995,118.4995,1413.0
2021-09-10 13:00:00,124.5,124.54,124.48,124.52,1956.0,118.528,118.5661,118.509,118.5471,1956.0
2021-09-10 13:05:00,124.5,124.55,124.48,124.54,2192.0,118.528,118.5757,118.509,118.5661,2192.0
2021-09-10 13:10:00,124.55,124.6,124.54,124.59,2358.0,118.5757,118.6233,118.5661,118.6137,2358.0
2021-09-10 13:15:00,124.59,124.59,124.47,124.5,5848.0,118.6137,118.6137,118.4995,118.528,5848.0
2021-09-10 13:20:00,124.5,124.51,124.41,124.49,6348.0,118.528,118.5376,118.4424,118.5185,6348.0
2021-09-10 13:25:00,124.46,124.55,124.45,124.53,6802.0,118.49,118.5757,118.4804,118.5566,6802.0
2021-09-10 13:30:00,124.51,124.56,124.49,124.56,2548.0,118.5376,118.5852,118.5185,118.5852,2548.0
2021-09-10 13:35:00,124.55,124.63,124.53,124.6,3970.0,118.5757,118.6518,118.5566,118.6233,3970.0
2021-09-10 13:40:00,124.6,124.6,124.54,124.55,2411.0,118.6233,118.6233,118.5661,118.5757,2411.0
2021-09-10 13:45:00,124.51,124.57,124.51,124.55,2585.0,118.5376,118.5947,118.5376,118.5757,2585.0
2021-09-10 13:50:00,124.56,124.56,124.5,124.51,2533.0,118.5852,118.5852,118.528,118.5376,2533.0
2021-09-10 13:55:00,124.53,124.53,124.47,124.5,3782.0,118.5566,118.5566,118.4995,118.528,3782.0
2021-09-10 14:00:00,124.52,124.54,124.5,124.54,3000.0,118.5471,118.5661,118.528,118.5661,3000.0
2021-09-10 14:05:00,124.56,124.64,124.55,124.59,6329.0,118.5852,118.6613,118.5757,118.6137,6329.0
2021-09-10 14:10:00,124.55,124.61,124.55,124.56,2852.0,118.5757,118.6328,118.5757,118.5852,2852.0
2021-09-10 14:15:00,124.54,124.56,124.51,124.53,5671.0,118.5661,118.5852,118.5376,118.5566,5671.0
2021-09-10 14:20:00,124.53,124.62,124.52,124.6,10651.0,118.5566,118.6423,118.5471,118.6233,10651.0
2021-09-10 14:25:00,124.61,124.67,124.59,124.66,8345.0,118.6328,118.6899,118.6137,118.6804,8345.0
2021-09-10 14:30:00,124.67,124.73,124.67,124.72,5921.0,118.6899,118.747,118.6899,118.7375,5921.0
2021-09-10 14:35:00,124.74,124.78,124.73,124.76,5190.0,118.7565,118.7946,118.747,118.7756,5190.0
2021-09-10 14:40:00,124.77,124.8,124.73,124.8,6275.0,118.7851,118.8137,118.747,118.8137,6275.0
2021-09-10 14:45:00,124.81,124.82,124.75,124.77,3917.0,118.8232,118.8327,118.7661,118.7851,3917.0
2021-09-10 14:50:00,124.78,124.82,124.76,124.79,4824.0,118.7946,118.8327,118.7756,118.8041,4824.0
2021-09-10 14:55:00,124.8,124.82,124.77,124.77,7466.0,118.8137,118.8327,118.7851,118.7851,7466.0
2021-09-10 15:00:00,124.76,124.84,124.76,124.84,5944.0,118.7756,118.8517,118.7756,118.8517,5944.0
2021-09-10 15:05:00,124.85,124.91,124.74,124.78,17316.0,118.8613,118.9184,118.7565,118.7946,17316.0
2021-09-10 15:10:00,124.77,124.81,124.73,124.81,2960.0,118.7851,118.8232,118.747,118.8232,2960.0
2021-09-10 15:15:00,124.81,124.87,124.77,124.8,10394.0,118.8232,118.8803,118.7851,118.8137,10394.0
2021-09-10 15:20:00,124.79,124.85,124.76,124.83,5462.0,118.8041,118.8613,118.7756,118.8422,5462.0
2021-09-10 15:25:00,124.79,124.9,124.78,124.89,5582.0,118.8041,118.9089,118.7946,118.8993,5582.0
2021-09-10 15:30:00,124.88,124.88,124.77,124.78,8285.0,118.8898,118.8898,118.7851,118.7946,8285.0
2021-09-10 15:35:00,124.78,124.78,124.63,124.64,9267.0,118.7946,118.7946,118.6518,118.6613,9267.0
2021-09-10 15:40:00,124.63,124.66,124.56,124.57,8963.0,118.6518,118.6804,118.5852,118.5947,8963.0
2021-09-10 15:45:00,124.59,124.61,124.47,124.5,9061.0,118.6137,118.6328,118.4995,118.528,9061.0
2021-09-10 15:50:00,124.47,124.49,124.4,124.43,18577.0,118.4995,118.5185,118.4328,118.4614,18577.0
2021-09-10 15:55:00,124.42,124.42,124.2,124.26,43939.0,118.4519,118.4519,118.2424,118.2996,43939.0
2021-09-13 09:30:00,124.93,125.34,124.81,125.11,19337.0,118.9374,119.3278,118.8232,119.1088,19337.0
2021-09-13 09:35:00,125.06,125.29,125.03,125.29,5114.0,119.0612,119.2802,119.0326,119.2802,5114.0
2021-09-13 09:40:00,125.38,125.43,125.03,125.43,3603.0,119.3658,119.4134,119.0326,119.4134,3603.0
2021-09-13 09:45:00,125.47,125.55,125.39,125.53,6185.0,119.4515,119.5277,119.3754,119.5086,6185.0
2021-09-13 09:50:00,125.51,125.77,125.51,125.73,6447.0,119.4896,119.7371,119.4896,119.699,6447.0
2021-09-13 09:55:00,125.73,126.0,125.73,125.97,6345.0,119.699,119.9561,119.699,119.9275,6345.0
2021-09-13 10:00:00,125.9,126.0,125.6,125.73,22809.0,119.8609,119.9561,119.5753,119.699,22809.0
2021-09-13 10:05:00,125.69,125.95,125.63,125.93,11739.0,119.661,119.9085,119.6038,119.8895,11739.0
2021-09-13 10:10:00,125.86,126.0,125.7,125.72,21700.0,119.8228,119.9561,119.6705,119.6895,21700.0
2021-09-13 10:15:00,125.68,125.68,125.35,125.38,9787.0,119.6514,119.6514,119.3373,119.3658,9787.0
2021-09-13 10:20:00,125.36,125.53,125.34,125.4,7570.0,119.3468,119.5086,119.3278,119.3849,7570.0
2021-09-13 10:25:00,125.41,125.56,125.29,125.5,9749.0,119.3944,119.5372,119.2802,119.4801,9749.0
2021-09-13 10:30:00,125.51,125.61,125.37,125.46,32260.0,119.4896,119.5848,119.3563,119.442,32260.0
2021-09-13 10:35:00,125.5,125.84,125.5,125.72,8409.0,119.4801,119.8038,119.4801,119.6895,8409.0
2021-09-13 10:40:00,125.72,125.8,125.7,125.76,35244.0,119.6895,119.7657,119.6705,119.7276,35244.0
2021-09-13 10:45:00,125.76,126.07,125.76,125.94,23939.0,119.7276,120.0227,119.7276,119.899,23939.0
2021-09-13 10:50:00,125.94,126.15,125.93,126.15,6113.0,119.899,120.0989,119.8895,120.0989,6113.0
2021-09-13 10:55:00,126.13,126.16,125.92,125.94,7375.0,120.0799,120.1084,119.8799,119.899,7375.0
2021-09-13 11:00:00,125.92,125.94,125.73,125.74,9070.0,119.8799,119.899,119.699,119.7086,9070.0
2021-09-13 11:05:00,125.77,125.87,125.69,125.71,6794.0,119.7371,119.8323,119.661,119.68,6794.0
2021-09-13 11:10:00,125.69,125.75,125.62,125.7,37825.0,119.661,119.7181,119.5943,119.6705,37825.0
2021-09-13 11:15:00,125.68,125.7,125.51,125.7,6382.0,119.6514,119.6705,119.4896,119.6705,6382.0
2021-09-13 11:20:00,125.7,125.7,125.54,125.69,8226.0,119.6705,119.6705,119.5182,119.661,8226.0
2021-09-13 11:25:00,125.69,125.69,125.59,125.63,18667.0,119.661,119.661,119.5658,119.6038,18667.0
2021-09-13 11:30:00,125.62,125.9,125.62,125.81,13280.0,119.5943,119.8609,119.5943,119.7752,13280.0
2021-09-13 11:35:00,125.77,125.78,125.6,125.66,6120.0,119.7371,119.7467,119.5753,119.6324,6120.0
2021-09-13 11:40:00,125.65,125.65,125.43,125.44,4403.0,119.6229,119.6229,119.4134,119.423,4403.0
2021-09-13 11:45:00,125.4,125.42,125.3,125.34,6532.0,119.3849,119.4039,119.2897,119.3278,6532.0
2021-09-13 11:50:00,125.33,125.33,125.26,125.27,5787.0,119.3182,119.3182,119.2516,119.2611,5787.0
2021-09-13 11:55:00,125.26,125.28,125.17,125.2,35863.0,119.2516,119.2706,119.1659,119.1945,35863.0
2021-09-13 12:00:00,125.2,125.23,125.07,125.07,9906.0,119.1945,119.223,119.0707,119.0707,9906.0
2021-09-13 12:05:00,125.07,125.12,124.96,124.98,12520.0,119.0707,119.1183,118.966,118.985,12520.0
2021-09-13 12:10:00,124.95,125.11,124.93,125.03,11676.0,118.9565,119.1088,118.9374,119.0326,11676.0
2021-09-13 12:15:00,124.99,125.01,124.7,124.7,5659.0,118.9945,119.0136,118.7185,118.7185,5659.0
2021-09-13 12:20:00,124.76,124.77,124.65,124.77,4792.0,118.7756,118.7851,118.6709,118.7851,4792.0
2021-09-13 12:25:00,124.77,124.82,124.76,124.79,5778.0,118.7851,118.8327,118.7756,118.8041,5778.0
2021-09-13 12:30:00,124.8,124.8,124.6,124.61,4725.0,118.8137,118.8137,118.6233,118.6328,4725.0
2021-09-13 12:35:00,124.62,124.73,124.52,124.54,3711.0,118.6423,118.747,118.5471,118.5661,3711.0
2021-09-13 12:40:00,124.56,124.56,124.48,124.49,2074.0,118.5852,118.5852,118.509,118.5185,2074.0
2021-09-13 12:45:00,124.51,124.57,124.51,124.56,3334.0,118.5376,118.5947,118.5376,118.5852,3334.0
2021-09-13 12:50:00,124.57,124.57,124.35,124.35,3356.0,118.5947,118.5947,118.3852,118.3852,3356.0
2021-09-13 12:55:00,124.35,124.36,124.29,124.31,3843.0,118.3852,118.3948,118.3281,118.3472,3843.0
2021-09-13 13:00:00,124.29,124.32,124.18,124.19,5205.0,118.3281,118.3567,118.2234,118.2329,5205.0
2021-09-13 13:05:00,124.2,124.33,124.19,124.27,9175.0,118.2424,118.3662,118.2329,118.3091,9175.0
2021-09-13 13:10:00,124.24,124.3,124.21,124.26,6312.0,118.2805,118.3376,118.252,118.2996,6312.0
2021-09-13 13:15:00,124.26,124.32,124.24,124.31,5878.0,118.2996,118.3567,118.2805,118.3472,5878.0
2021-09-13 13:20:00,124.31,124.39,124.27,124.38,6530.0,118.3472,118.4233,118.3091,118.4138,6530.0
2021-09-13 13:25:00,124.35,124.51,124.32,124.47,4401.0,118.3852,118.5376,118.3567,118.4995,4401.0
2021-09-13 13:30:00,124.5,124.55,124.4,124.41,6744.0,118.528,118.5757,118.4328,118.4424,6744.0
2021-09-13 13:35:00,124.42,124.44,124.39,124.42,2363.0,118.4519,118.4709,118.4233,118.4519,2363.0
2021-09-13 13:40:00,124.41,124.41,124.22,124.25,5222.0,118.4424,118.4424,118.2615,118.29,5222.0
2021-09-13 13:45:00,124.25,124.35,124.25,124.31,6524.0,118.29,118.3852,118.29,118.3472,6524.0
2021-09-13 13:50:00,124.31,124.31,124.24,124.27,3223.0,118.3472,118.3472,118.2805,118.3091,3223.0
2021-09-13 13:55:00,124.29,124.29,124.22,124.23,3900.0,118.3281,118.3281,118.2615,118.271,3900.0
2021-09-13 14:00:00,124.25,124.32,124.24,124.28,6240.0,118.29,118.3567,118.2805,118.3186,6240.0
2021-09-13 14:05:00,124.32,124.32,124.17,124.17,6144.0,118.3567,118.3567,118.2139,118.2139,6144.0
2021-09-13 14:10:00,124.17,124.21,124.14,124.14,4800.0,118.2139,118.252,118.1853,118.1853,4800.0
2021-09-13 14:15:00,124.13,124.28,124.13,124.28,4814.0,118.1758,118.3186,118.1758,118.3186,4814.0
2021-09-13 14:20:00,124.27,124.4,124.27,124.36,3582.0,118.3091,118.4328,118.3091,118.3948,3582.0
2021-09-13 14:25:00,124.36,124.37,124.29,124.29,4404.0,118.3948,118.4043,118.3281,118.3281,4404.0
2021-09-13 14:30:00,124.28,124.42,124.28,124.33,5574.0,118.3186,118.4519,118.3186,118.3662,5574.0
2021-09-13 14:35:00,124.34,124.35,124.27,124.29,2610.0,118.3757,118.3852,118.3091,118.3281,2610.0
2021-09-13 14:40:00,124.29,124.4,124.29,124.4,2582.0,118.3281,118.4328,118.3281,118.4328,2582.0
2021-09-13 14:45:00,124.38,124.44,124.35,124.43,4252.0,118.4138,118.4709,118.3852,118.4614,4252.0
2021-09-13 14:50:00,124.43,124.43,124.34,124.35,2414.0,118.4614,118.4614,118.3757,118.3852,2414.0
2021-09-13 14:55:00,124.34,124.41,124.34,124.35,4447.0,118.3757,118.4424,118.3757,118.3852,4447.0
2021-09-13 15:00:00,124.35,124.35,124.26,124.28,4711.0,118.3852,118.3852,118.2996,118.3186,4711.0
2021-09-13 15:05:00,124.28,124.34,124.25,124.28,5967.0,118.3186,118.3757,118.29,118.3186,5967.0
2021-09-13 15:10:00,124.3,124.48,124.29,124.47,5876.0,118.3376,118.509,118.3281,118.4995,5876.0
2021-09-13 15:15:00,124.45,124.52,124.37,124.39,10992.0,118.4804,118.5471,118.4043,118.4233,10992.0
2021-09-13 15:20:00,124.39,124.45,124.38,124.43,3643.0,118.4233,118.4804,118.4138,118.4614,3643.0
2021-09-13 15:25:00,124.46,124.65,124.43,124.65,6174.0,118.49,118.6709,118.4614,118.6709,6174.0
2021-09-13 15:30:00,124.62,124.71,124.59,124.7,4432.0,118.6423,118.728,118.6137,118.7185,4432.0
2021-09-13 15:35:00,124.71,124.78,124.68,124.72,5679.0,118.728,118.7946,118.6994,118.7375,5679.0
2021-09-13 15:40:00,124.69,124.7,124.62,124.64,5146.0,118.7089,118.7185,118.6423,118.6613,5146.0
2021-09-13 15:45:00,124.65,124.74,124.64,124.74,10182.0,118.6709,118.7565,118.6613,118.7565,10182.0
2021-09-13 15:50:00,124.78,124.93,124.77,124.82,24388.0,118.7946,118.9374,118.7851,118.8327,24388.0
2021-09-13 15:55:00,124.81,124.86,124.77,124.84,50949.0,118.8232,118.8708,118.7851,118.8517,50949.0
2021-09-14 09:30:00,125.11,125.66,124.86,125.64,29101.0,119.1088,119.6324,118.8708,119.6134,29101.0
2021-09-14 09:35:00,125.63,125.96,125.19,125.24,17842.0,119.6038,119.918,119.185,119.2326,17842.0
2021-09-14 09:40:00,125.21,125.38,125.08,125.3,4693.0,119.204,119.3658,119.0802,119.2897,4693.0
2021-09-14 09:45:00,125.25,125.25,124.95,125.02,10789.0,119.2421,119.2421,118.9565,119.0231,10789.0
2021-09-14 09:50:00,124.96,125.2,124.95,125.03,13518.0,118.966,119.1945,118.9565,119.0326,13518.0
2021-09-14 09:55:00,125.07,125.32,125.06,125.26,8549.0,119.0707,119.3087,119.0612,119.2516,8549.0
2021-09-14 10:00:00,125.25,125.39,125.08,125.14,12142.0,119.2421,119.3754,119.0802,119.1374,12142.0
2021-09-14 10:05:00,125.1,125.15,124.95,125.06,11772.0,119.0993,119.1469,118.9565,119.0612,11772.0
2021-09-14 10:10:00,125.07,125.1,124.84,125.04,9665.0,119.0707,119.0993,118.8517,119.0421,9665.0
2021-09-14 10:15:00,125.09,125.11,125.0,125.06,6006.0,119.0897,119.1088,119.0041,119.0612,6006.0
2021-09-14 10:20:00,125.04,125.17,124.97,125.07,5775.0,119.0421,119.1659,118.9755,119.0707,5775.0
2021-09-14 10:25:00,125.07,125.55,125.01,125.55,12607.0,119.0707,119.5277,119.0136,119.5277,12607.0
2021-09-14 10:30:00,125.5,125.69,125.35,125.4,6344.0,119.4801,119.661,119.3373,119.3849,6344.0
2021-09-14 10:35:00,125.35,125.59,125.34,125.39,13418.0,119.3373,119.5658,119.3278,119.3754,13418.0
2021-09-14 10:40:00,125.4,125.42,125.25,125.25,8501.0,119.3849,119.4039,119.2421,119.2421,8501.0
2021-09-14 10:45:00,125.26,125.47,125.26,125.44,32220.0,119.2516,119.4515,119.2516,119.423,32220.0
2021-09-14 10:50:00,125.44,125.44,125.24,125.24,1528.0,119.423,119.423,119.2326,119.2326,1528.0
2021-09-14 10:55:00,125.14,125.38,125.11,125.37,2232.0,119.1374,119.3658,119.1088,119.3563,2232.0
2021-09-14 11:00:00,125.34,125.58,125.34,125.51,20860.0,119.3278,119.5562,119.3278,119.4896,20860.0
2021-09-14 11:05:00,125.49,125.59,125.46,125.58,11656.0,119.4706,119.5658,119.442,119.5562,11656.0
2021-09-14 11:10:00,125.53,125.62,125.39,125.43,4357.0,119.5086,119.5943,119.3754,119.4134,4357.0
2021-09-14 11:15:00,125.43,125.49,125.41,125.49,3636.0,119.4134,119.4706,119.3944,119.4706,3636.0
2021-09-14 11:20:00,125.49,125.57,125.46,125.46,2186.0,119.4706,119.5467,119.442,119.442,2186.0
2021-09-14 11:25:00,125.5,125.58,125.48,125.58,7173.0,119.4801,119.5562,119.461,119.5562,7173.0
2021-09-14 11:30:00,125.57,125.64,125.53,125.63,4622.0,119.5467,119.6134,119.5086,119.6038,4622.0
2021-09-14 11:35:00,125.59,125.61,125.48,125.53,8519.0,119.5658,119.5848,119.461,119.5086,8519.0
2021-09-14 11:40:00,125.54,125.63,125.54,125.63,1134.0,119.5182,119.6038,119.5182,119.6038,1134.0
2021-09-14 11:45:00,125.6,125.68,125.57,125.62,9019.0,119.5753,119.6514,119.5467,119.5943,9019.0
2021-09-14 11:50:00,125.57,125.6,125.26,125.26,9634.0,119.5467,119.5753,119.2516,119.2516,9634.0
2021-09-14 11:55:00,125.27,125.35,125.25,125.32,3056.0,119.2611,119.3373,119.2421,119.3087,3056.0
2021-09-14 12:00:00,125.37,125.42,125.37,125.42,1556.0,119.3563,119.4039,119.3563,119.4039,1556.0
2021-09-14 12:05:00,125.45,125.56,125.45,125.56,1183.0,119.4325,119.5372,119.4325,119.5372,1183.0
2021-09-14 12:10:00,125.52,125.52,125.46,125.47,2926.0,119.4991,119.4991,119.442,119.4515,2926.0
2021-09-14 12:15:00,125.48,125.59,125.45,125.57,3159.0,119.461,119.5658,119.4325,119.5467,3159.0
2021-09-14 12:20:00,125.59,125.63,125.59,125.59,1384.0,119.5658,119.6038,119.5658,119.5658,1384.0
2021-09-14 12:25:00,125.61,125.65,125.61,125.65,1455.0,119.5848,119.6229,119.5848,119.6229,1455.0
2021-09-14 12:30:00,125.64,125.64,125.51,125.53,1454.0,119.6134,119.6134,119.4896,119.5086,1454.0
2021-09-14 12:35:00,125.52,125.52,125.39,125.44,2714.0,119.4991,119.4991,119.3754,119.423,2714.0
2021-09-14 12:40:00,125.38,125.38,125.21,125.25,1746.0,119.3658,119.3658,119.204,119.2421,1746.0
2021-09-14 12:45:00,125.22,125.27,125.22,125.27,1032.0,119.2135,119.2611,119.2135,119.2611,1032.0
2021-09-14 12:50:00,125.23,125.29,125.18,125.19,4344.0,119.223,119.2802,119.1754,119.185,4344.0
2021-09-14 12:55:00,125.2,125.22,125.11,125.15,5312.0,119.1945,119.2135,119.1088,119.1469,5312.0
2021-09-14 13:00:00,125.15,125.21,125.13,125.21,1676.0,119.1469,119.204,119.1278,119.204,1676.0
2021-09-14 13:05:00,125.21,125.22,125.11,125.14,6142.0,119.204,119.2135,119.1088,119.1374,6142.0
2021-09-14 13:10:00,125.11,125.17,125.11,125.13,4481.0,119.1088,119.1659,119.1088,119.1278,4481.0
2021-09-14 13:15:00,125.14,125.22,125.14,125.22,3112.0,119.1374,119.2135,119.1374,119.2135,3112.0
2021-09-14 13:20:00,125.22,125.22,125.18,125.21,1918.0,119.2135,119.2135,119.1754,119.204,1918.0
2021-09-14 13:25:00,125.18,125.19,125.14,125.19,2119.0,119.1754,119.185,119.1374,119.185,2119.0
2021-09-14 13:30:00,125.18,125.19,125.11,125.12,33506.0,119.1754,119.185,119.1088,119.1183,33506.0
2021-09-14 13:35:00,125.11,125.22,125.11,125.17,9375.0,119.1088,119.2135,119.1088,119.1659,9375.0
2021-09-14 13:40:00,125.13,125.24,125.11,125.23,1865.0,119.1278,119.2326,119.1088,119.223,1865.0
2021-09-14 13:45:00,125.25,125.28,125.25,125.28,1210.0,119.2421,119.2706,119.2421,119.2706,1210.0
2021-09-14 13:50:00,125.2,125.3,125.2,125.3,1998.0,119.1945,119.2897,119.1945,119.2897,1998.0
2021-09-14 13:55:00,125.33,125.35,125.32,125.35,1018.0,119.3182,119.3373,119.3087,119.3373,1018.0
2021-09-14 14:00:00,125.33,125.38,125.33,125.33,1303.0,119.3182,119.3658,119.3182,119.3182,1303.0
2021-09-14 14:05:00,125.37,125.38,125.31,125.31,2342.0,119.3563,119.3658,119.2992,119.2992,2342.0
2021-09-14 14:10:00,125.28,125.28,125.23,125.25,1891.0,119.2706,119.2706,119.223,119.2421,1891.0
2021-09-14 14:15:00,125.21,125.26,125.2,125.23,4054.0,119.204,119.2516,119.1945,119.223,4054.0
2021-09-14 14:20:00,125.19,125.24,125.19,125.21,2464.0,119.185,119.2326,119.185,119.204,2464.0
2021-09-14 14:25:00,125.19,125.25,125.19,125.22,2004.0,119.185,119.2421,119.185,119.2135,2004.0
2021-09-14 14:30:00,125.21,125.24,125.18,125.22,2922.0,119.204,119.2326,119.1754,119.2135,2922.0
2021-09-14 14:35:00,125.14,125.16,125.13,125.15,1825.0,119.1374,119.1564,119.1278,119.1469,1825.0
2021-09-14 14:40:00,125.17,125.18,125.11,125.17,2443.0,119.1659,119.1754,119.1088,119.1659,2443.0
2021-09-14 14:45:00,125.12,125.14,125.11,125.13,2767.0,119.1183,119.1374,119.1088,119.1278,2767.0
2021-09-14 14:50:00,125.11,125.17,125.11,125.17,4804.0,119.1088,119.1659,119.1088,119.1659,4804.0
2021-09-14 14:55:00,125.15,125.22,125.11,125.15,3986.0,119.1469,119.2135,119.1088,119.1469,3986.0
2021-09-14 15:00:00,125.08,125.24,125.08,125.24,11914.0,119.0802,119.2326,119.0802,119.2326,11914.0
2021-09-14 15:05:00,125.24,125.3,125.21,125.27,3438.0,119.2326,119.2897,119.204,119.2611,3438.0
2021-09-14 15:10:00,125.23,125.24,125.12,125.13,2613.0,119.223,119.2326,119.1183,119.1278,2613.0
2021-09-14 15:15:00,125.16,125.19,125.11,125.13,8038.0,119.1564,119.185,119.1088,119.1278,8038.0
2021-09-14 15:20:00,125.11,125.2,125.1,125.12,10679.0,119.1088,119.1945,119.0993,119.1183,10679.0
2021-09-14 15:25:00,125.11,125.12,124.94,124.96,5982.0,119.1088,119.1183,118.9469,118.966,5982.0
2021-09-14 15:30:00,124.96,124.99,124.86,124.88,4890.0,118.966,118.9945,118.8708,118.8898,4890.0
2021-09-14 15:35:00,124.8,124.81,124.7,124.79,6464.0,118.8137,118.8232,118.7185,118.8041,6464.0
2021-09-14 15:40:00,124.76,124.86,124.73,124.83,8540.0,118.7756,118.8708,118.747,118.8422,8540.0
2021-09-14 15:45:00,124.85,124.92,124.76,124.77,8030.0,118.8613,118.9279,118.7756,118.7851,8030.0
2021-09-14 15:50:00,124.78,124.99,124.75,124.95,15270.0,118.7946,118.9945,118.7661,118.9565,15270.0
2021-09-14 15:55:00,124.92,125.0,124.83,124.97,46201.0,118.9279,119.0041,118.8422,118.9755,46201.0
2021-09-15 09:30:00,124.88,125.0,124.66,124.96,9793.0,118.8898,119.0041,118.6804,118.966,9793.0
2021-09-15 09:35:00,125.01,125.11,124.94,124.99,6569.0,119.0136,119.1088,118.9469,118.9945,6569.0
2021-09-15 09:40:00,124.93,125.18,124.9,125.18,3608.0,118.9374,119.1754,118.9089,119.1754,3608.0
2021-09-15 09:45:00,125.2,125.49,125.19,125.47,4971.0,119.1945,119.4706,119.185,119.4515,4971.0
2021-09-15 09:50:00,125.53,125.59,125.38,125.59,11096.0,119.5086,119.5658,119.3658,119.5658,11096.0
2021-09-15 09:55:00,125.68,125.71,125.65,125.65,4876.0,119.6514,119.68,119.6229,119.6229,4876.0
2021-09-15 10:00:00,125.65,125.67,125.6,125.62,6836.0,119.6229,119.6419,119.5753,119.5943,6836.0
2021-09-15 10:05:00,125.61,125.61,125.45,125.45,3935.0,119.5848,119.5848,119.4325,119.4325,3935.0
2021-09-15 10:10:00,125.53,125.67,125.51,125.67,2331.0,119.5086,119.6419,119.4896,119.6419,2331.0
2021-09-15 10:15:00,125.67,125.77,125.54,125.77,8192.0,119.6419,119.7371,119.5182,119.7371,8192.0
2021-09-15 10:20:00,125.78,125.79,125.51,125.51,5381.0,119.7467,119.7562,119.4896,119.4896,5381.0
2021-09-15 10:25:00,125.52,125.57,125.32,125.36,2958.0,119.4991,119.5467,119.3087,119.3468,2958.0
2021-09-15 10:30:00,125.37,125.49,125.27,125.27,2986.0,119.3563,119.4706,119.2611,119.2611,2986.0
2021-09-15 10:35:00,125.27,125.5,125.27,125.44,2234.0,119.2611,119.4801,119.2611,119.423,2234.0
2021-09-15 10:40:00,125.42,125.44,125.28,125.31,2234.0,119.4039,119.423,119.2706,119.2992,2234.0
2021-09-15 10:45:00,125.32,125.38,125.22,125.22,3974.0,119.3087,119.3658,119.2135,119.2135,3974.0
2021-09-15 10:50:00,125.25,125.4,125.21,125.3,5034.0,119.2421,119.3849,119.204,119.2897,5034.0
2021-09-15 10:55:00,125.32,125.39,125.32,125.36,4460.0,119.3087,119.3754,119.3087,119.3468,4460.0
2021-09-15 11:00:00,125.38,125.4,125.3,125.37,5857.0,119.3658,119.3849,119.2897,119.3563,5857.0
2021-09-15 11:05:00,125.37,125.43,125.25,125.28,5106.0,119.3563,119.4134,119.2421,119.2706,5106.0
2021-09-15 11:10:00,125.28,125.28,125.21,125.22,3411.0,119.2706,119.2706,119.204,119.2135,3411.0
2021-09-15 11:15:00,125.19,125.31,125.19,125.25,4425.0,119.185,119.2992,119.185,119.2421,4425.0
2021-09-15 11:20:00,125.24,125.31,125.23,125.31,5466.0,119.2326,119.2992,119.223,119.2992,5466.0
2021-09-15 11:25:00,125.32,125.37,125.31,125.34,1977.0,119.3087,119.3563,119.2992,119.3278,1977.0
2021-09-15 11:30:00,125.31,125.31,125.23,125.23,2022.0,119.2992,119.2992,119.223,119.223,2022.0
2021-09-15 11:35:00,125.23,125.26,125.21,125.26,4239.0,119.223,119.2516,119.204,119.2516,4239.0
2021-09-15 11:40:00,125.26,125.26,125.19,125.2,2411.0,119.2516,119.2516,119.185,119.1945,2411.0
2021-09-15 11:45:00,125.14,125.15,125.05,125.11,1200.0,119.1374,119.1469,119.0517,119.1088,1200.0
2021-09-15 11:50:00,125.12,125.2,125.11,125.19,2903.0,119.1183,119.1945,119.1088,119.185,2903.0
2021-09-15 11:55:00,125.24,125.25,125.19,125.25,2310.0,119.2326,119.2421,119.185,119.2421,2310.0
2021-09-15 12:00:00,125.21,125.27,125.19,125.26,1246.0,119.204,119.2611,119.185,119.2516,1246.0
2021-09-15 12:05:00,125.27,125.43,125.25,125.43,9721.0,119.2611,119.4134,119.2421,119.4134,9721.0
2021-09-15 12:10:00,125.39,125.41,125.34,125.34,1720.0,119.3754,119.3944,119.3278,119.3278,1720.0
2021-09-15 12:15:00,125.36,125.42,125.33,125.42,2715.0,119.3468,119.4039,119.3182,119.4039,2715.0
2021-09-15 12:20:00,125.41,125.43,125.39,125.41,8266.0,119.3944,119.4134,119.3754,119.3944,8266.0
2021-09-15 12:25:00,125.43,125.48,125.4,125.45,7845.0,119.4134,119.461,119.3849,119.4325,7845.0
2021-09-15 12:30:00,125.43,125.47,125.39,125.4,3486.0,119.4134,119.4515,119.3754,119.3849,3486.0
2021-09-15 12:35:00,125.41,125.5,125.41,125.5,1542.0,119.3944,119.4801,119.3944,119.4801,1542.0
2021-09-15 12:40:00,125.49,125.56,125.47,125.54,7672.0,119.4706,119.5372,119.4515,119.5182,7672.0
2021-09-15 12:45:00,125.52,125.54,125.45,125.45,3200.0,119.4991,119.5182,119.4325,119.4325,3200.0
2021-09-15 12:50:00,125.47,125.5,125.43,125.46,2825.0,119.4515,119.4801,119.4134,119.442,2825.0
2021-09-15 12:55:00,125.48,125.5,125.46,125.46,3383.0,119.461,119.4801,119.442,119.442,3383.0
2021-09-15 13:00:00,125.47,125.56,125.46,125.53,6540.0,119.4515,119.5372,119.442,119.5086,6540.0
2021-09-15 13:05:00,125.54,125.7,125.53,125.63,4642.0,119.5182,119.6705,119.5086,119.6038,4642.0
2021-09-15 13:10:00,125.59,125.73,125.59,125.73,13438.0,119.5658,119.699,119.5658,119.699,13438.0
2021-09-15 13:15:00,125.76,125.85,125.75,125.84,10774.0,119.7276,119.8133,119.7181,119.8038,10774.0
2021-09-15 13:20:00,125.86,126.01,125.86,126.0,3615.0,119.8228,119.9656,119.8228,119.9561,3615.0
2021-09-15 13:25:00,126.0,126.0,125.92,125.97,4716.0,119.9561,119.9561,119.8799,119.9275,4716.0
2021-09-15 13:30:00,125.99,126.05,125.99,126.04,2228.0,119.9466,120.0037,119.9466,119.9942,2228.0
2021-09-15 13:35:00,126.03,126.04,125.97,125.98,3997.0,119.9847,119.9942,119.9275,119.9371,3997.0
2021-09-15 13:40:00,125.95,126.16,125.95,126.13,16996.0,119.9085,120.1084,119.9085,120.0799,16996.0
2021-09-15 13:45:00,126.13,126.25,125.98,125.98,11396.0,120.0799,120.1941,119.9371,119.9371,11396.0
2021-09-15 13:50:00,125.97,125.97,125.9,125.95,3267.0,119.9275,119.9275,119.8609,119.9085,3267.0
2021-09-15 13:55:00,125.96,125.97,125.93,125.95,2308.0,119.918,119.9275,119.8895,119.9085,2308.0
2021-09-15 14:00:00,125.94,125.94,125.83,125.83,5053.0,119.899,119.899,119.7943,119.7943,5053.0
2021-09-15 14:05:00,125.84,125.84,125.73,125.79,7920.0,119.8038,119.8038,119.699,119.7562,7920.0
2021-09-15 14:10:00,125.77,125.8,125.65,125.65,4077.0,119.7371,119.7657,119.6229,119.6229,4077.0
2021-09-15 14:15:00,125.64,125.68,125.58,125.59,4592.0,119.6134,119.6514,119.5562,119.5658,4592.0
2021-09-15 14:20:00,125.6,125.61,125.52,125.52,3562.0,119.5753,119.5848,119.4991,119.4991,3562.0
2021-09-15 14:25:00,125.53,125.6,125.51,125.56,4384.0,119.5086,119.5753,119.4896,119.5372,4384.0
2021-09-15 14:30:00,125.54,125.59,125.5,125.59,3966.0,119.5182,119.5658,119.4801,119.5658,3966.0
2021-09-15 14:35:00,125.59,125.63,125.55,125.57,2580.0,119.5658,119.6038,119.5277,119.5467,2580.0
2021-09-15 14:40:00,125.57,125.6,125.52,125.53,1643.0,119.5467,119.5753,119.4991,119.5086,1643.0
2021-09-15 14:45:00,125.55,125.62,125.55,125.57,818.0,119.5277,119.5943,119.5277,119.5467,818.0
2021-09-15 14:50:00,125.57,125.57,125.48,125.48,1956.0,119.5467,119.5467,119.461,119.461,1956.0
2021-09-15 14:55:00,125.49,125.5,125.45,125.48,2625.0,119.4706,119.4801,119.4325,119.461,2625.0
2021-09-15 15:00:00,125.48,125.53,125.47,125.5,1401.0,119.461,119.5086,119.4515,119.4801,1401.0
2021-09-15 15:05:00,125.51,125.52,125.46,125.52,1846.0,119.4896,119.4991,119.442,119.4991,1846.0
2021-09-15 15:10:00,125.51,125.55,125.47,125.55,1612.0,119.4896,119.5277,119.4515,119.5277,1612.0
2021-09-15 15:15:00,125.58,125.58,125.52,125.52,5629.0,119.5562,119.5562,119.4991,119.4991,5629.0
2021-09-15 15:20:00,125.53,125.53,125.42,125.43,4201.0,119.5086,119.5086,119.4039,119.4134,4201.0
2021-09-15 15:25:00,125.44,125.46,125.35,125.36,16598.0,119.423,119.442,119.3373,119.3468,16598.0
2021-09-15 15:30:00,125.36,125.48,125.3,125.47,12281.0,119.3468,119.461,119.2897,119.4515,12281.0
2021-09-15 15:35:00,125.45,125.47,125.41,125.46,7049.0,119.4325,119.4515,119.3944,119.442,7049.0
2021-09-15 15:40:00,125.47,125.48,125.34,125.44,9598.0,119.4515,119.461,119.3278,119.423,9598.0
2021-09-15 15:45:00,125.45,125.48,125.35,125.36,11561.0,119.4325,119.461,119.3373,119.3468,11561.0
2021-09-15 15:50:00,125.34,125.35,125.24,125.3,19393.0,119.3278,119.3373,119.2326,119.2897,19393.0
2021-09-15 15:55:00,125.29,125.43,125.23,125.29,58263.0,119.2802,119.4134,119.223,119.2802,58263.0
2021-09-16 09:30:00,125.34,125.65,124.78,125.47,26082.0,119.3278,119.6229,118.7946,119.4515,26082.0
2021-09-16 09:35:00,125.33,125.39,125.23,125.24,8991.0,119.3182,119.3754,119.223,119.2326,8991.0
2021-09-16 09:40:00,125.23,125.49,125.05,125.18,13957.0,119.223,119.4706,119.0517,119.1754,13957.0
2021-09-16 09:45:00,125.22,125.25,125.13,125.23,3264.0,119.2135,119.2421,119.1278,119.223,3264.0
2021-09-16 09:50:00,125.43,125.49,125.14,125.14,7957.0,119.4134,119.4706,119.1374,119.1374,7957.0
2021-09-16 09:55:00,125.11,125.16,124.99,124.99,4466.0,119.1088,119.1564,118.9945,118.9945,4466.0
2021-09-16 10:00:00,124.99,124.99,124.58,124.6,6179.0,118.9945,118.9945,118.6042,118.6233,6179.0
2021-09-16 10:05:00,124.55,124.57,124.46,124.57,3013.0,118.5757,118.5947,118.49,118.5947,3013.0
2021-09-16 10:10:00,124.55,124.59,124.45,124.46,4709.0,118.5757,118.6137,118.4804,118.49,4709.0
2021-09-16 10:15:00,124.46,124.46,124.29,124.41,4800.0,118.49,118.49,118.3281,118.4424,4800.0
2021-09-16 10:20:00,124.36,124.42,124.29,124.3,6229.0,118.3948,118.4519,118.3281,118.3376,6229.0
2021-09-16 10:25:00,124.23,124.31,124.19,124.28,1812.0,118.271,118.3472,118.2329,118.3186,1812.0
2021-09-16 10:30:00,124.1,124.3,124.09,124.3,2454.0,118.1472,118.3376,118.1377,118.3376,2454.0
2021-09-16 10:35:00,124.42,124.54,124.41,124.51,7867.0,118.4519,118.5661,118.4424,118.5376,7867.0
2021-09-16 10:40:00,124.52,124.55,124.45,124.5,8406.0,118.5471,118.5757,118.4804,118.528,8406.0
2021-09-16 10:45:00,124.47,124.47,124.17,124.25,3133.0,118.4995,118.4995,118.2139,118.29,3133.0
2021-09-16 10:50:00,124.22,124.4,124.13,124.23,3114.0,118.2615,118.4328,118.1758,118.271,3114.0
2021-09-16 10:55:00,124.21,124.41,124.21,124.4,8156.0,118.252,118.4424,118.252,118.4328,8156.0
2021-09-16 11:00:00,124.36,124.53,124.36,124.46,3610.0,118.3948,118.5566,118.3948,118.49,3610.0
2021-09-16 11:05:00,124.45,124.62,124.45,124.59,2745.0,118.4804,118.6423,118.4804,118.6137,2745.0
2021-09-16 11:10:00,124.53,124.59,124.44,124.52,1455.0,118.5566,118.6137,118.4709,118.5471,1455.0
2021-09-16 11:15:00,124.53,124.54,124.34,124.37,4923.0,118.5566,118.5661,118.3757,118.4043,4923.0
2021-09-16 11:20:00,124.4,124.58,124.4,124.58,3623.0,118.4328,118.6042,118.4328,118.6042,3623.0
2021-09-16 11:25:00,124.61,124.7,124.59,124.65,2369.0,118.6328,118.7185,118.6137,118.6709,2369.0
2021-09-16 11:30:00,124.62,124.63,124.48,124.51,2376.0,118.6423,118.6518,118.509,118.5376,2376.0
2021-09-16 11:35:00,124.51,124.51,124.44,124.47,2400.0,118.5376,118.5376,118.4709,118.4995,2400.0
2021-09-16 11:40:00,124.52,124.52,124.46,124.48,2129.0,118.5471,118.5471,118.49,118.509,2129.0
2021-09-16 11:45:00,124.49,124.49,124.37,124.44,2974.0,118.5185,118.5185,118.4043,118.4709,2974.0
2021-09-16 11:50:00,124.44,124.55,124.44,124.46,1858.0,118.4709,118.5757,118.4709,118.49,1858.0
2021-09-16 11:55:00,124.43,124.48,124.37,124.48,2760.0,118.4614,118.509,118.4043,118.509,2760.0
2021-09-16 12:00:00,124.48,124.48,124.38,124.38,1355.0,118.509,118.509,118.4138,118.4138,1355.0
2021-09-16 12:05:00,124.38,124.49,124.38,124.48,2965.0,118.4138,118.5185,118.4138,118.509,2965.0
2021-09-16 12:10:00,124.46,124.46,124.41,124.46,1383.0,118.49,118.49,118.4424,118.49,1383.0
2021-09-16 12:15:00,124.46,124.49,124.44,124.49,1429.0,118.49,118.5185,118.4709,118.5185,1429.0
2021-09-16 12:20:00,124.51,124.52,124.43,124.48,2355.0,118.5376,118.5471,118.4614,118.509,2355.0
2021-09-16 12:25:00,124.48,124.48,124.42,124.44,732.0,118.509,118.509,118.4519,118.4709,732.0
2021-09-16 12:30:00,124.45,124.5,124.44,124.45,2357.0,118.4804,118.528,118.4709,118.4804,2357.0
2021-09-16 12:35:00,124.46,124.49,124.41,124.42,7605.0,118.49,118.5185,118.4424,118.4519,7605.0
2021-09-16 12:40:00,124.41,124.41,124.35,124.37,2645.0,118.4424,118.4424,118.3852,118.4043,2645.0
2021-09-16 12:45:00,124.38,124.51,124.37,124.5,12427.0,118.4138,118.5376,118.4043,118.528,12427.0
2021-09-16 12:50:00,124.48,124.48,124.33,124.33,1955.0,118.509,118.509,118.3662,118.3662,1955.0
2021-09-16 12:55:00,124.36,124.36,124.23,124.24,3376.0,118.3948,118.3948,118.271,118.2805,3376.0
2021-09-16 13:00:00,124.24,124.24,124.16,124.16,1685.0,118.2805,118.2805,118.2044,118.2044,1685.0
2021-09-16 13:05:00,124.14,124.2,124.1,124.11,1674.0,118.1853,118.2424,118.1472,118.1568,1674.0
2021-09-16 13:10:00,124.13,124.22,124.09,124.22,7124.0,118.1758,118.2615,118.1377,118.2615,7124.0
2021-09-16 13:15:00,124.26,124.3,124.24,124.26,2965.0,118.2996,118.3376,118.2805,118.2996,2965.0
2021-09-16 13:20:00,124.34,124.34,124.12,124.17,3029.0,118.3757,118.3757,118.1663,118.2139,3029.0
2021-09-16 13:25:00,124.19,124.25,124.16,124.23,1336.0,118.2329,118.29,118.2044,118.271,1336.0
2021-09-16 13:30:00,124.23,124.23,124.13,124.16,1129.0,118.271,118.271,118.1758,118.2044,1129.0
2021-09-16 13:35:00,124.15,124.15,124.07,124.13,2305.0,118.1948,118.1948,118.1187,118.1758,2305.0
2021-09-16 13:40:00,124.13,124.13,124.06,124.06,1432.0,118.1758,118.1758,118.1092,118.1092,1432.0
2021-09-16 13:45:00,124.06,124.09,124.05,124.08,2769.0,118.1092,118.1377,118.0996,118.1282,2769.0
2021-09-16 13:50:00,124.04,124.18,124.04,124.18,1951.0,118.0901,118.2234,118.0901,118.2234,1951.0
2021-09-16 13:55:00,124.15,124.2,124.14,124.18,2307.0,118.1948,118.2424,118.1853,118.2234,2307.0
2021-09-16 14:00:00,124.17,124.22,124.16,124.2,1574.0,118.2139,118.2615,118.2044,118.2424,1574.0
2021-09-16 14:05:00,124.15,124.25,124.15,124.24,2682.0,118.1948,118.29,118.1948,118.2805,2682.0
2021-09-16 14:10:00,124.22,124.3,124.19,124.24,4502.0,118.2615,118.3376,118.2329,118.2805,4502.0
2021-09-16 14:15:00,124.22,124.27,124.17,124.17,1500.0,118.2615,118.3091,118.2139,118.2139,1500.0
2021-09-16 14:20:00,124.16,124.19,124.13,124.14,1991.0,118.2044,118.2329,118.1758,118.1853,1991.0
2021-09-16 14:25:00,124.12,124.12,124.05,124.09,2130.0,118.1663,118.1663,118.0996,118.1377,2130.0
2021-09-16 14:30:00,124.1,124.14,124.05,124.12,6615.0,118.1472,118.1853,118.0996,118.1663,6615.0
2021-09-16 14:35:00,124.11,124.13,124.04,124.05,1120.0,118.1568,118.1758,118.0901,118.0996,1120.0
2021-09-16 14:40:00,124.01,124.07,124.0,124.01,3533.0,118.0616,118.1187,118.052,118.0616,3533.0
2021-09-16 14:45:00,124.02,124.1,123.99,124.1,6421.0,118.0711,118.1472,118.0425,118.1472,6421.0
2021-09-16 14:50:00,124.05,124.09,124.03,124.09,2200.0,118.0996,118.1377,118.0806,118.1377,2200.0
2021-09-16 14:55:00,124.09,124.2,124.09,124.17,4999.0,118.1377,118.2424,118.1377,118.2139,4999.0
2021-09-16 15:00:00,124.16,124.2,124.16,124.19,6929.0,118.2044,118.2424,118.2044,118.2329,6929.0
2021-09-16 15:05:00,124.19,124.33,124.18,124.32,5317.0,118.2329,118.3662,118.2234,118.3567,5317.0
2021-09-16 15:10:00,124.29,124.35,124.29,124.33,9954.0,118.3281,118.3852,118.3281,118.3662,9954.0
2021-09-16 15:15:00,124.34,124.37,124.31,124.37,3886.0,118.3757,118.4043,118.3472,118.4043,3886.0
2021-09-16 15:20:00,124.38,124.42,124.27,124.28,5183.0,118.4138,118.4519,118.3091,118.3186,5183.0
2021-09-16 15:25:00,124.28,124.3,124.17,124.2,11760.0,118.3186,118.3376,118.2139,118.2424,11760.0
2021-09-16 15:30:00,124.19,124.22,124.13,124.21,15115.0,118.2329,118.2615,118.1758,118.252,15115.0
2021-09-16 15:35:00,124.21,124.22,124.11,124.22,12107.0,118.252,118.2615,118.1568,118.2615,12107.0
2021-09-16 15:40:00,124.22,124.33,124.22,124.26,9167.0,118.2615,118.3662,118.2615,118.2996,9167.0
2021-09-16 15:45:00,124.29,124.29,124.14,124.15,12101.0,118.3281,118.3281,118.1853,118.1948,12101.0
2021-09-16 15:50:00,124.13,124.23,124.12,124.21,19441.0,118.1758,118.271,118.1663,118.252,19441.0
2021-09-16 15:55:00,124.22,124.22,124.02,124.05,50769.0,118.2615,118.2615,118.0711,118.0996,50769.0
2021-09-17 09:30:00,123.18,123.77,123.13,123.5,210304.0,117.2714,117.8331,117.2238,117.576,210304.0
2021-09-17 09:35:00,123.47,123.5,123.14,123.19,16565.0,117.5475,117.576,117.2333,117.2809,16565.0
2021-09-17 09:40:00,123.2,123.52,123.15,123.3,7756.0,117.2904,117.5951,117.2428,117.3856,7756.0
2021-09-17 09:45:00,123.3,123.3,122.96,122.96,6310.0,117.3856,117.3856,117.0619,117.0619,6310.0
2021-09-17 09:50:00,122.96,123.05,122.83,123.01,6723.0,117.0619,117.1476,116.9382,117.1095,6723.0
2021-09-17 09:55:00,123.04,123.2,123.02,123.02,6043.0,117.1381,117.2904,117.119,117.119,6043.0
2021-09-17 10:00:00,123.06,123.21,122.9,123.02,8401.0,117.1571,117.2999,117.0048,117.119,8401.0
2021-09-17 10:05:00,122.99,123.15,122.99,123.15,1355.0,117.0905,117.2428,117.0905,117.2428,1355.0
2021-09-17 10:10:00,123.12,123.12,122.72,122.82,3740.0,117.2142,117.2142,116.8334,116.9286,3740.0
2021-09-17 10:15:00,122.8,122.91,122.71,122.9,8608.0,116.9096,117.0143,116.8239,117.0048,8608.0
2021-09-17 10:20:00,122.91,122.93,122.87,122.88,5298.0,117.0143,117.0334,116.9762,116.9858,5298.0
2021-09-17 10:25:00,122.88,123.08,122.85,123.08,4444.0,116.9858,117.1762,116.9572,117.1762,4444.0
2021-09-17 10:30:00,123.02,123.08,123.01,123.06,3200.0,117.119,117.1762,117.1095,117.1571,3200.0
2021-09-17 10:35:00,123.01,123.16,122.95,123.1,3828.0,117.1095,117.2523,117.0524,117.1952,3828.0
2021-09-17 10:40:00,123.1,123.1,122.94,122.98,5558.0,117.1952,117.1952,117.0429,117.081,5558.0
2021-09-17 10:45:00,122.92,123.0,122.86,123.0,8103.0,117.0238,117.1,116.9667,117.1,8103.0
2021-09-17 10:50:00,123.0,123.22,122.95,123.22,4065.0,117.1,117.3094,117.0524,117.3094,4065.0
2021-09-17 10:55:00,123.2,123.24,123.13,123.23,6012.0,117.2904,117.3285,117.2238,117.319,6012.0
2021-09-17 11:00:00,123.25,123.32,123.21,123.22,8344.0,117.338,117.4047,117.2999,117.3094,8344.0
2021-09-17 11:05:00,123.15,123.29,123.11,123.29,7232.0,117.2428,117.3761,117.2047,117.3761,7232.0
2021-09-17 11:10:00,123.27,123.38,123.14,123.38,2802.0,117.357,117.4618,117.2333,117.4618,2802.0
2021-09-17 11:15:00,123.4,123.4,123.26,123.29,6453.0,117.4808,117.4808,117.3475,117.3761,6453.0
2021-09-17 11:20:00,123.28,123.37,123.28,123.33,2724.0,117.3666,117.4523,117.3666,117.4142,2724.0
2021-09-17 11:25:00,123.36,123.45,123.32,123.37,3904.0,117.4427,117.5284,117.4047,117.4523,3904.0
2021-09-17 11:30:00,123.38,123.38,123.08,123.23,2892.0,117.4618,117.4618,117.1762,117.319,2892.0
2021-09-17 11:35:00,123.21,123.27,123.07,123.13,6850.0,117.2999,117.357,117.1666,117.2238,6850.0
2021-09-17 11:40:00,123.15,123.19,123.15,123.19,3100.0,117.2428,117.2809,117.2428,117.2809,3100.0
2021-09-17 11:45:00,123.23,123.33,123.22,123.33,2413.0,117.319,117.4142,117.3094,117.4142,2413.0
2021-09-17 11:50:00,123.32,123.36,123.26,123.36,2411.0,117.4047,117.4427,117.3475,117.4427,2411.0
2021-09-17 11:55:00,123.33,123.47,123.32,123.47,2531.0,117.4142,117.5475,117.4047,117.5475,2531.0
2021-09-17 12:00:00,123.48,123.52,123.42,123.46,3182.0,117.557,117.5951,117.4999,117.5379,3182.0
2021-09-17 12:05:00,123.44,123.47,123.39,123.46,2818.0,117.5189,117.5475,117.4713,117.5379,2818.0
2021-09-17 12:10:00,123.46,123.5,123.31,123.31,2163.0,117.5379,117.576,117.3951,117.3951,2163.0
2021-09-17 12:15:00,123.3,123.3,123.22,123.22,2736.0,117.3856,117.3856,117.3094,117.3094,2736.0
2021-09-17 12:20:00,123.19,123.37,123.17,123.34,3804.0,117.2809,117.4523,117.2618,117.4237,3804.0
2021-09-17 12:25:00,123.35,123.35,123.26,123.27,2384.0,117.4332,117.4332,117.3475,117.357,2384.0
2021-09-17 12:30:00,123.3,123.33,123.24,123.24,4288.0,117.3856,117.4142,117.3285,117.3285,4288.0
2021-09-17 12:35:00,123.26,123.32,123.26,123.3,2224.0,117.3475,117.4047,117.3475,117.3856,2224.0
2021-09-17 12:40:00,123.32,123.36,123.28,123.31,4015.0,117.4047,117.4427,117.3666,117.3951,4015.0
2021-09-17 12:45:00,123.29,123.35,123.27,123.28,2764.0,117.3761,117.4332,117.357,117.3666,2764.0
2021-09-17 12:50:00,123.28,123.35,123.28,123.34,1769.0,117.3666,117.4332,117.3666,117.4237,1769.0
2021-09-17 12:55:00,123.32,123.35,123.28,123.3,1967.0,117.4047,117.4332,117.3666,117.3856,1967.0
2021-09-17 13:00:00,123.31,123.31,123.26,123.27,1416.0,117.3951,117.3951,117.3475,117.357,1416.0
2021-09-17 13:05:00,123.26,123.26,123.2,123.2,2339.0,117.3475,117.3475,117.2904,117.2904,2339.0
2021-09-17 13:10:00,123.22,123.24,123.18,123.2,3444.0,117.3094,117.3285,117.2714,117.2904,3444.0
2021-09-17 13:15:00,123.16,123.19,123.13,123.13,1498.0,117.2523,117.2809,117.2238,117.2238,1498.0
2021-09-17 13:20:00,123.11,123.11,123.05,123.08,2072.0,117.2047,117.2047,117.1476,117.1762,2072.0
2021-09-17 13:25:00,123.03,123.09,123.02,123.09,2323.0,117.1286,117.1857,117.119,117.1857,2323.0
2021-09-17 13:30:00,123.08,123.09,123.03,123.06,1308.0,117.1762,117.1857,117.1286,117.1571,1308.0
2021-09-17 13:35:00,123.08,123.22,123.08,123.2,2338.0,117.1762,117.3094,117.1762,117.2904,2338.0
2021-09-17 13:40:00,123.2,123.2,123.08,123.1,2237.0,117.2904,117.2904,117.1762,117.1952,2237.0
2021-09-17 13:45:00,123.08,123.09,123.04,123.04,3642.0,117.1762,117.1857,117.1381,117.1381,3642.0
2021-09-17 13:50:00,123.03,123.06,122.96,123.06,2302.0,117.1286,117.1571,117.0619,117.1571,2302.0
2021-09-17 13:55:00,123.04,123.08,123.04,123.06,1001.0,117.1381,117.1762,117.1381,117.1571,1001.0
2021-09-17 14:00:00,123.0,123.03,122.94,122.98,4418.0,117.1,117.1286,117.0429,117.081,4418.0
2021-09-17 14:05:00,122.96,123.04,122.96,123.04,14390.0,117.0619,117.1381,117.0619,117.1381,14390.0
2021-09-17 14:10:00,123.04,123.07,122.96,122.97,2229.0,117.1381,117.1666,117.0619,117.0714,2229.0
2021-09-17 14:15:00,122.95,123.1,122.95,123.09,6957.0,117.0524,117.1952,117.0524,117.1857,6957.0
2021-09-17 14:20:00,123.1,123.22,123.1,123.2,5117.0,117.1952,117.3094,117.1952,117.2904,5117.0
2021-09-17 14:25:00,123.22,123.22,123.11,123.15,8070.0,117.3094,117.3094,117.2047,117.2428,8070.0
2021-09-17 14:30:00,123.15,123.2,123.15,123.17,2731.0,117.2428,117.2904,117.2428,117.2618,2731.0
2021-09-17 14:35:00,123.16,123.24,123.15,123.21,6274.0,117.2523,117.3285,117.2428,117.2999,6274.0
2021-09-17 14:40:00,123.21,123.33,123.2,123.33,2681.0,117.2999,117.4142,117.2904,117.4142,2681.0
2021-09-17 14:45:00,123.36,123.36,123.27,123.33,9350.0,117.4427,117.4427,117.357,117.4142,9350.0
2021-09-17 14:50:00,123.34,123.36,123.27,123.27,6918.0,117.4237,117.4427,117.357,117.357,6918.0
2021-09-17 14:55:00,123.29,123.43,123.28,123.43,23119.0,117.3761,117.5094,117.3666,117.5094,23119.0
2021-09-17 15:00:00,123.42,123.62,123.42,123.6,7860.0,117.4999,117.6903,117.4999,117.6712,7860.0
2021-09-17 15:05:00,123.62,123.74,123.61,123.72,11485.0,117.6903,117.8045,117.6807,117.7855,11485.0
2021-09-17 15:10:00,123.72,123.78,123.71,123.74,10329.0,117.7855,117.8426,117.7759,117.8045,10329.0
2021-09-17 15:15:00,123.72,123.76,123.7,123.75,5329.0,117.7855,117.8235,117.7664,117.814,5329.0
2021-09-17 15:20:00,123.75,123.86,123.73,123.86,9520.0,117.814,117.9187,117.795,117.9187,9520.0
2021-09-17 15:25:00,123.85,123.86,123.65,123.7,14713.0,117.9092,117.9187,117.7188,117.7664,14713.0
2021-09-17 15:30:00,123.69,123.69,123.42,123.42,17597.0,117.7569,117.7569,117.4999,117.4999,17597.0
2021-09-17 15:35:00,123.44,123.78,123.44,123.65,14702.0,117.5189,117.8426,117.5189,117.7188,14702.0
2021-09-17 15:40:00,123.66,123.85,123.66,123.8,14461.0,117.7283,117.9092,117.7283,117.8616,14461.0
2021-09-17 15:45:00,123.8,123.81,123.45,123.45,17251.0,117.8616,117.8711,117.5284,117.5284,17251.0
2021-09-17 15:50:00,123.43,123.54,123.31,123.46,26959.0,117.5094,117.6141,117.3951,117.5379,26959.0
2021-09-17 15:55:00,123.47,123.66,123.37,123.44,100576.0,117.5475,117.7283,117.4523,117.5189,100576.0
2021-09-20 09:30:00,122.45,122.91,121.86,122.9,43936.0,116.5764,117.0143,116.0147,117.0048,43936.0
2021-09-20 09:35:00,122.97,123.14,122.58,122.82,6409.0,117.0714,117.2333,116.7001,116.9286,6409.0
2021-09-20 09:40:00,122.87,123.29,122.77,122.82,15777.0,116.9762,117.3761,116.881,116.9286,15777.0
2021-09-20 09:45:00,122.76,122.82,122.47,122.62,6921.0,116.8715,116.9286,116.5954,116.7382,6921.0
2021-09-20 09:50:00,122.52,122.95,122.5,122.95,3537.0,116.643,117.0524,116.624,117.0524,3537.0
2021-09-20 09:55:00,123.0,123.27,122.97,123.25,6110.0,117.1,117.357,117.0714,117.338,6110.0
2021-09-20 10:00:00,123.24,123.24,122.84,122.99,8582.0,117.3285,117.3285,116.9477,117.0905,8582.0
2021-09-20 10:05:00,123.1,123.24,122.95,123.24,7387.0,117.1952,117.3285,117.0524,117.3285,7387.0
2021-09-20 10:10:00,123.29,123.55,123.26,123.32,33743.0,117.3761,117.6236,117.3475,117.4047,33743.0
2021-09-20 10:15:00,123.29,123.34,123.16,123.29,84301.0,117.3761,117.4237,117.2523,117.3761,84301.0
2021-09-20 10:20:00,123.26,123.52,123.19,123.51,10381.0,117.3475,117.5951,117.2809,117.5855,10381.0
2021-09-20 10:25:00,123.55,123.95,123.53,123.95,13963.0,117.6236,118.0044,117.6046,118.0044,13963.0
2021-09-20 10:30:00,123.87,124.07,123.78,123.82,8938.0,117.9283,118.1187,117.8426,117.8807,8938.0
2021-09-20 10:35:00,123.84,124.06,123.76,123.82,44727.0,117.8997,118.1092,117.8235,117.8807,44727.0
2021-09-20 10:40:00,123.86,123.96,123.74,123.75,19348.0,117.9187,118.014,117.8045,117.814,19348.0
2021-09-20 10:45:00,123.74,123.77,123.58,123.65,16549.0,117.8045,117.8331,117.6522,117.7188,16549.0
2021-09-20 10:50:00,123.6,123.77,123.51,123.74,10601.0,117.6712,117.8331,117.5855,117.8045,10601.0
2021-09-20 10:55:00,123.74,123.74,123.55,123.7,4349.0,117.8045,117.8045,117.6236,117.7664,4349.0
2021-09-20 11:00:00,123.66,123.77,123.49,123.77,12139.0,117.7283,117.8331,117.5665,117.8331,12139.0
2021-09-20 11:05:00,123.79,123.79,123.67,123.7,5454.0,117.8521,117.8521,117.7379,117.7664,5454.0
2021-09-20 11:10:00,123.68,123.82,123.6,123.77,5769.0,117.7474,117.8807,117.6712,117.8331,5769.0
2021-09-20 11:15:00,123.75,123.81,123.68,123.69,6464.0,117.814,117.8711,117.7474,117.7569,6464.0
2021-09-20 11:20:00,123.75,123.84,123.58,123.68,6116.0,117.814,117.8997,117.6522,117.7474,6116.0
2021-09-20 11:25:00,123.69,123.79,123.68,123.76,8130.0,117.7569,117.8521,117.7474,117.8235,8130.0
2021-09-20 11:30:00,123.73,123.76,123.57,123.64,9063.0,117.795,117.8235,117.6427,117.7093,9063.0
2021-09-20 11:35:00,123.62,123.66,123.5,123.51,8490.0,117.6903,117.7283,117.576,117.5855,8490.0
2021-09-20 11:40:00,123.46,123.51,123.4,123.46,5076.0,117.5379,117.5855,117.4808,117.5379,5076.0
2021-09-20 11:45:00,123.46,123.52,123.42,123.42,4585.0,117.5379,117.5951,117.4999,117.4999,4585.0
2021-09-20 11:50:00,123.42,123.46,123.3,123.34,13227.0,117.4999,117.5379,117.3856,117.4237,13227.0
2021-09-20 11:55:00,123.34,123.35,123.28,123.33,4640.0,117.4237,117.4332,117.3666,117.4142,4640.0
2021-09-20 12:00:00,123.33,123.33,123.24,123.27,8244.0,117.4142,117.4142,117.3285,117.357,8244.0
2021-09-20 12:05:00,123.25,123.25,123.15,123.15,4090.0,117.338,117.338,117.2428,117.2428,4090.0
2021-09-20 12:10:00,123.17,123.23,123.14,123.15,4518.0,117.2618,117.319,117.2333,117.2428,4518.0
2021-09-20 12:15:00,123.12,123.22,123.12,123.17,8837.0,117.2142,117.3094,117.2142,117.2618,8837.0
2021-09-20 12:20:00,123.18,123.27,123.15,123.22,7528.0,117.2714,117.357,117.2428,117.3094,7528.0
2021-09-20 12:25:00,123.24,123.35,123.2,123.34,10384.0,117.3285,117.4332,117.2904,117.4237,10384.0
2021-09-20 12:30:00,123.33,123.43,123.3,123.33,7695.0,117.4142,117.5094,117.3856,117.4142,7695.0
2021-09-20 12:35:00,123.34,123.38,123.3,123.36,4324.0,117.4237,117.4618,117.3856,117.4427,4324.0
2021-09-20 12:40:00,123.36,123.41,123.29,123.32,6668.0,117.4427,117.4903,117.3761,117.4047,6668.0
2021-09-20 12:45:00,123.31,123.36,123.27,123.28,12900.0,117.3951,117.4427,117.357,117.3666,12900.0
2021-09-20 12:50:00,123.27,123.27,123.17,123.17,4074.0,117.357,117.357,117.2618,117.2618,4074.0
2021-09-20 12:55:00,123.15,123.22,123.07,123.09,5652.0,117.2428,117.3094,117.1666,117.1857,5652.0
2021-09-20 13:00:00,123.06,123.07,122.9,122.9,3781.0,117.1571,117.1666,117.0048,117.0048,3781.0
2021-09-20 13:05:00,122.88,122.97,122.88,122.93,2974.0,116.9858,117.0714,116.9858,117.0334,2974.0
2021-09-20 13:10:00,122.91,123.06,122.91,123.06,5297.0,117.0143,117.1571,117.0143,117.1571,5297.0
2021-09-20 13:15:00,123.06,123.07,122.99,123.0,7275.0,117.1571,117.1666,117.0905,117.1,7275.0
2021-09-20 13:20:00,122.99,123.08,122.98,123.08,13015.0,117.0905,117.1762,117.081,117.1762,13015.0
2021-09-20 13:25:00,123.08,123.16,123.04,123.1,8490.0,117.1762,117.2523,117.1381,117.1952,8490.0
2021-09-20 13:30:00,123.09,123.12,123.04,123.08,4993.0,117.1857,117.2142,117.1381,117.1762,4993.0
2021-09-20 13:35:00,123.09,123.33,123.07,123.31,10211.0,117.1857,117.4142,117.1666,117.3951,10211.0
2021-09-20 13:40:00,123.3,123.32,123.17,123.18,7101.0,117.3856,117.4047,117.2618,117.2714,7101.0
2021-09-20 13:45:00,123.24,123.29,123.21,123.27,4434.0,117.3285,117.3761,117.2999,117.357,4434.0
2021-09-20 13:50:00,123.29,123.33,123.28,123.29,7494.0,117.3761,117.4142,117.3666,117.3761,7494.0
2021-09-20 13:55:00,123.31,123.36,123.27,123.32,7295.0,117.3951,117.4427,117.357,117.4047,7295.0
2021-09-20 14:00:00,123.33,123.37,123.25,123.28,5182.0,117.4142,117.4523,117.338,117.3666,5182.0
2021-09-20 14:05:00,123.25,123.29,123.19,123.19,9157.0,117.338,117.3761,117.2809,117.2809,9157.0
2021-09-20 14:10:00,123.2,123.22,123.11,123.11,9307.0,117.2904,117.3094,117.2047,117.2047,9307.0
2021-09-20 14:15:00,123.13,123.17,123.1,123.14,8712.0,117.2238,117.2618,117.1952,117.2333,8712.0
2021-09-20 14:20:00,123.13,123.18,123.08,123.09,20033.0,117.2238,117.2714,117.1762,117.1857,20033.0
2021-09-20 14:25:00,123.07,123.16,123.07,123.14,12483.0,117.1666,117.2523,117.1666,117.2333,12483.0
2021-09-20 14:30:00,123.13,123.13,122.97,123.02,15412.0,117.2238,117.2238,117.0714,117.119,15412.0
2021-09-20 14:35:00,123.03,123.07,122.97,123.05,4713.0,117.1286,117.1666,117.0714,117.1476,4713.0
2021-09-20 14:40:00,123.07,123.14,122.98,123.0,9429.0,117.1666,117.2333,117.081,117.1,9429.0
2021-09-20 14:45:00,123.0,123.09,122.98,122.99,9600.0,117.1,117.1857,117.081,117.0905,9600.0
2021-09-20 14:50:00,123.01,123.06,122.95,122.97,12214.0,117.1095,117.1571,117.0524,117.0714,12214.0
2021-09-20 14:55:00,122.98,123.08,122.92,123.01,13476.0,117.081,117.1762,117.0238,117.1095,13476.0
2021-09-20 15:00:00,122.99,123.05,122.89,122.9,9018.0,117.0905,117.1476,116.9953,117.0048,9018.0
2021-09-20 15:05:00,122.95,122.95,122.85,122.92,10545.0,117.0524,117.0524,116.9572,117.0238,10545.0
2021-09-20 15:10:00,122.96,123.01,122.81,122.84,6849.0,117.0619,117.1095,116.9191,116.9477,6849.0
2021-09-20 15:15:00,122.84,122.88,122.74,122.81,30185.0,116.9477,116.9858,116.8525,116.9191,30185.0
2021-09-20 15:20:00,122.83,122.97,122.81,122.97,5085.0,116.9382,117.0714,116.9191,117.0714,5085.0
2021-09-20 15:25:00,122.95,123.05,122.94,123.02,42313.0,117.0524,117.1476,117.0429,117.119,42313.0
2021-09-20 15:30:00,123.03,123.08,122.95,123.06,20396.0,117.1286,117.1762,117.0524,117.1571,20396.0
2021-09-20 15:35:00,123.04,123.15,123.01,123.01,24076.0,117.1381,117.2428,117.1095,117.1095,24076.0
2021-09-20 15:40:00,123.0,123.15,122.99,123.1,35236.0,117.1,117.2428,117.0905,117.1952,35236.0
2021-09-20 15:45:00,123.11,123.15,123.04,123.07,56805.0,117.2047,117.2428,117.1381,117.1666,56805.0
2021-09-20 15:50:00,123.05,123.39,123.05,123.3,61564.0,117.1476,117.4713,117.1476,117.3856,61564.0
2021-09-20 15:55:00,123.32,123.64,123.3,123.54,98033.0,117.4047,117.7093,117.3856,117.6141,98033.0
2021-09-21 09:30:00,124.25,124.52,124.08,124.32,37538.0,118.29,118.5471,118.1282,118.3567,37538.0
2021-09-21 09:35:00,124.2,124.61,124.2,124.45,6560.0,118.2424,118.6328,118.2424,118.4804,6560.0
2021-09-21 09:40:00,124.51,124.55,124.28,124.55,10429.0,118.5376,118.5757,118.3186,118.5757,10429.0
2021-09-21 09:45:00,124.62,124.92,124.55,124.84,4895.0,118.6423,118.9279,118.5757,118.8517,4895.0
2021-09-21 09:50:00,124.77,125.05,124.73,124.86,6554.0,118.7851,119.0517,118.747,118.8708,6554.0
2021-09-21 09:55:00,124.88,125.01,124.86,124.95,6101.0,118.8898,119.0136,118.8708,118.9565,6101.0
2021-09-21 10:00:00,125.02,125.12,124.95,125.0,24448.0,119.0231,119.1183,118.9565,119.0041,24448.0
2021-09-21 10:05:00,125.03,125.14,124.9,124.9,13510.0,119.0326,119.1374,118.9089,118.9089,13510.0
2021-09-21 10:10:00,124.89,124.91,124.46,124.63,6756.0,118.8993,118.9184,118.49,118.6518,6756.0
2021-09-21 10:15:00,124.6,124.87,124.58,124.68,5606.0,118.6233,118.8803,118.6042,118.6994,5606.0
2021-09-21 10:20:00,124.68,124.75,124.55,124.59,6127.0,118.6994,118.7661,118.5757,118.6137,6127.0
2021-09-21 10:25:00,124.6,124.77,124.56,124.75,6260.0,118.6233,118.7851,118.5852,118.7661,6260.0
2021-09-21 10:30:00,124.77,124.77,124.47,124.49,3619.0,118.7851,118.7851,118.4995,118.5185,3619.0
2021-09-21 10:35:00,124.5,124.5,124.31,124.34,16337.0,118.528,118.528,118.3472,118.3757,16337.0
2021-09-21 10:40:00,124.44,124.51,124.34,124.48,3641.0,118.4709,118.5376,118.3757,118.509,3641.0
2021-09-21 10:45:00,124.51,124.51,124.28,124.29,6063.0,118.5376,118.5376,118.3186,118.3281,6063.0
2021-09-21 10:50:00,124.28,124.36,124.27,124.36,4922.0,118.3186,118.3948,118.3091,118.3948,4922.0
2021-09-21 10:55:00,124.4,124.51,124.35,124.46,5383.0,118.4328,118.5376,118.3852,118.49,5383.0
2021-09-21 11:00:00,124.41,124.43,124.28,124.41,7783.0,118.4424,118.4614,118.3186,118.4424,7783.0
2021-09-21 11:05:00,124.42,124.6,124.41,124.57,8656.0,118.4519,118.6233,118.4424,118.5947,8656.0
2021-09-21 11:10:00,124.55,124.64,124.47,124.57,4910.0,118.5757,118.6613,118.4995,118.5947,4910.0
2021-09-21 11:15:00,124.56,124.56,124.4,124.42,5683.0,118.5852,118.5852,118.4328,118.4519,5683.0
2021-09-21 11:20:00,124.39,124.41,124.32,124.32,3787.0,118.4233,118.4424,118.3567,118.3567,3787.0
2021-09-21 11:25:00,124.34,124.4,124.29,124.34,5416.0,118.3757,118.4328,118.3281,118.3757,5416.0
2021-09-21 11:30:00,124.38,124.54,124.38,124.54,4238.0,118.4138,118.5661,118.4138,118.5661,4238.0
2021-09-21 11:35:00,124.55,124.6,124.53,124.55,3487.0,118.5757,118.6233,118.5566,118.5757,3487.0
2021-09-21 11:40:00,124.54,124.57,124.41,124.43,8772.0,118.5661,118.5947,118.4424,118.4614,8772.0
2021-09-21 11:45:00,124.43,124.48,124.36,124.39,4002.0,118.4614,118.509,118.3948,118.4233,4002.0
2021-09-21 11:50:00,124.4,124.5,124.4,124.44,2705.0,118.4328,118.528,118.4328,118.4709,2705.0
2021-09-21 11:55:00,124.48,124.48,124.4,124.44,2037.0,118.509,118.509,118.4328,118.4709,2037.0
2021-09-21 12:00:00,124.44,124.61,124.41,124.56,2157.0,118.4709,118.6328,118.4424,118.5852,2157.0
2021-09-21 12:05:00,124.53,124.56,124.5,124.5,2595.0,118.5566,118.5852,118.528,118.528,2595.0
2021-09-21 12:10:00,124.5,124.57,124.48,124.57,2253.0,118.528,118.5947,118.509,118.5947,2253.0
2021-09-21 12:15:00,124.56,124.56,124.49,124.49,1378.0,118.5852,118.5852,118.5185,118.5185,1378.0
2021-09-21 12:20:00,124.5,124.54,124.48,124.54,1151.0,118.528,118.5661,118.509,118.5661,1151.0
2021-09-21 12:25:00,124.51,124.51,124.34,124.34,1802.0,118.5376,118.5376,118.3757,118.3757,1802.0
2021-09-21 12:30:00,124.32,124.33,124.2,124.3,2684.0,118.3567,118.3662,118.2424,118.3376,2684.0
2021-09-21 12:35:00,124.25,124.28,124.22,124.25,2404.0,118.29,118.3186,118.2615,118.29,2404.0
2021-09-21 12:40:00,124.25,124.29,124.24,124.28,956.0,118.29,118.3281,118.2805,118.3186,956.0
2021-09-21 12:45:00,124.25,124.28,124.18,124.23,2481.0,118.29,118.3186,118.2234,118.271,2481.0
2021-09-21 12:50:00,124.19,124.22,124.07,124.09,2688.0,118.2329,118.2615,118.1187,118.1377,2688.0
2021-09-21 12:55:00,124.09,124.18,124.08,124.16,1907.0,118.1377,118.2234,118.1282,118.2044,1907.0
2021-09-21 13:00:00,124.14,124.26,124.14,124.17,3423.0,118.1853,118.2996,118.1853,118.2139,3423.0
2021-09-21 13:05:00,124.21,124.25,124.14,124.17,2601.0,118.252,118.29,118.1853,118.2139,2601.0
2021-09-21 13:10:00,124.14,124.23,124.12,124.18,3627.0,118.1853,118.271,118.1663,118.2234,3627.0
2021-09-21 13:15:00,124.19,124.24,124.18,124.24,1533.0,118.2329,118.2805,118.2234,118.2805,1533.0
2021-09-21 13:20:00,124.26,124.28,124.13,124.13,7029.0,118.2996,118.3186,118.1758,118.1758,7029.0
2021-09-21 13:25:00,124.14,124.17,124.07,124.08,2736.0,118.1853,118.2139,118.1187,118.1282,2736.0
2021-09-21 13:30:00,124.08,124.1,124.04,124.1,2248.0,118.1282,118.1472,118.0901,118.1472,2248.0
2021-09-21 13:35:00,124.07,124.11,124.03,124.08,1962.0,118.1187,118.1568,118.0806,118.1282,1962.0
2021-09-21 13:40:00,124.03,124.08,124.02,124.03,1661.0,118.0806,118.1282,118.0711,118.0806,1661.0
2021-09-21 13:45:00,124.01,124.01,123.91,123.97,5356.0,118.0616,118.0616,117.9664,118.0235,5356.0
2021-09-21 13:50:00,123.97,124.03,123.81,123.81,2200.0,118.0235,118.0806,117.8711,117.8711,2200.0
2021-09-21 13:55:00,123.87,123.93,123.8,123.85,3212.0,117.9283,117.9854,117.8616,117.9092,3212.0
2021-09-21 14:00:00,123.87,123.94,123.87,123.92,1767.0,117.9283,117.9949,117.9283,117.9759,1767.0
2021-09-21 14:05:00,123.96,124.05,123.96,124.03,3958.0,118.014,118.0996,118.014,118.0806,3958.0
2021-09-21 14:10:00,124.02,124.02,123.95,123.96,2788.0,118.0711,118.0711,118.0044,118.014,2788.0
2021-09-21 14:15:00,123.96,123.96,123.82,123.82,3216.0,118.014,118.014,117.8807,117.8807,3216.0
2021-09-21 14:20:00,123.8,123.86,123.79,123.8,3626.0,117.8616,117.9187,117.8521,117.8616,3626.0
2021-09-21 14:25:00,123.81,123.82,123.75,123.77,2334.0,117.8711,117.8807,117.814,117.8331,2334.0
2021-09-21 14:30:00,123.75,123.89,123.75,123.89,1918.0,117.814,117.9473,117.814,117.9473,1918.0
2021-09-21 14:35:00,123.9,123.92,123.81,123.84,3741.0,117.9568,117.9759,117.8711,117.8997,3741.0
2021-09-21 14:40:00,123.83,123.88,123.79,123.8,2968.0,117.8902,117.9378,117.8521,117.8616,2968.0
2021-09-21 14:45:00,123.79,123.86,123.77,123.81,3762.0,117.8521,117.9187,117.8331,117.8711,3762.0
2021-09-21 14:50:00,123.81,124.01,123.81,123.96,3620.0,117.8711,118.0616,117.8711,118.014,3620.0
2021-09-21 14:55:00,123.93,123.93,123.87,123.91,2419.0,117.9854,117.9854,117.9283,117.9664,2419.0
2021-09-21 15:00:00,123.92,123.98,123.9,123.93,5461.0,117.9759,118.033,117.9568,117.9854,5461.0
2021-09-21 15:05:00,123.92,124.0,123.9,123.93,4628.0,117.9759,118.052,117.9568,117.9854,4628.0
2021-09-21 15:10:00,123.91,123.97,123.86,123.97,3357.0,117.9664,118.0235,117.9187,118.0235,3357.0
2021-09-21 15:15:00,123.95,124.06,123.95,123.99,5988.0,118.0044,118.1092,118.0044,118.0425,5988.0
2021-09-21 15:20:00,123.99,124.03,123.93,123.95,10127.0,118.0425,118.0806,117.9854,118.0044,10127.0
2021-09-21 15:25:00,123.94,123.96,123.86,123.9,15863.0,117.9949,118.014,117.9187,117.9568,15863.0
2021-09-21 15:30:00,123.9,123.98,123.9,123.93,9038.0,117.9568,118.033,117.9568,117.9854,9038.0
2021-09-21 15:35:00,123.94,124.03,123.92,123.96,15351.0,117.9949,118.0806,117.9759,118.014,15351.0
2021-09-21 15:40:00,123.93,124.14,123.92,124.07,9940.0,117.9854,118.1853,117.9759,118.1187,9940.0
2021-09-21 15:45:00,124.05,124.05,123.85,123.85,7098.0,118.0996,118.0996,117.9092,117.9092,7098.0
2021-09-21 15:50:00,123.84,123.95,123.8,123.81,12254.0,117.8997,118.0044,117.8616,117.8711,12254.0
2021-09-21 15:55:00,123.77,123.79,123.52,123.52,51891.0,117.8331,117.8521,117.5951,117.5951,51891.0
2021-09-22 09:30:00,124.39,124.39,123.92,124.25,29114.0,118.4233,118.4233,117.9759,118.29,29114.0
2021-09-22 09:35:00,124.19,124.19,124.03,124.03,3240.0,118.2329,118.2329,118.0806,118.0806,3240.0
2021-09-22 09:40:00,124.03,124.27,123.94,124.24,4678.0,118.0806,118.3091,117.9949,118.2805,4678.0
2021-09-22 09:45:00,124.33,124.33,123.8,123.84,4815.0,118.3662,118.3662,117.8616,117.8997,4815.0
2021-09-22 09:50:00,123.82,123.97,123.71,123.92,18874.0,117.8807,118.0235,117.7759,117.9759,18874.0
2021-09-22 09:55:00,123.91,124.26,123.9,124.26,4848.0,117.9664,118.2996,117.9568,118.2996,4848.0
2021-09-22 10:00:00,124.3,124.62,124.18,124.47,15865.0,118.3376,118.6423,118.2234,118.4995,15865.0
2021-09-22 10:05:00,124.45,124.66,124.43,124.52,8068.0,118.4804,118.6804,118.4614,118.5471,8068.0
2021-09-22 10:10:00,124.49,124.55,124.35,124.4,3224.0,118.5185,118.5757,118.3852,118.4328,3224.0
2021-09-22 10:15:00,124.39,124.54,124.35,124.45,7707.0,118.4233,118.5661,118.3852,118.4804,7707.0
2021-09-22 10:20:00,124.43,124.52,124.37,124.48,3363.0,118.4614,118.5471,118.4043,118.509,3363.0
2021-09-22 10:25:00,124.41,124.62,124.36,124.61,3005.0,118.4424,118.6423,118.3948,118.6328,3005.0
2021-09-22 10:30:00,124.57,124.75,124.53,124.68,3340.0,118.5947,118.7661,118.5566,118.6994,3340.0
2021-09-22 10:35:00,124.7,124.7,124.54,124.64,1644.0,118.7185,118.7185,118.5661,118.6613,1644.0
2021-09-22 10:40:00,124.58,124.58,124.37,124.38,2380.0,118.6042,118.6042,118.4043,118.4138,2380.0
2021-09-22 10:45:00,124.46,124.48,124.41,124.48,2076.0,118.49,118.509,118.4424,118.509,2076.0
2021-09-22 10:50:00,124.48,124.53,124.42,124.46,2620.0,118.509,118.5566,118.4519,118.49,2620.0
2021-09-22 10:55:00,124.47,124.61,124.47,124.61,3852.0,118.4995,118.6328,118.4995,118.6328,3852.0
2021-09-22 11:00:00,124.61,124.64,124.55,124.55,7060.0,118.6328,118.6613,118.5757,118.5757,7060.0
2021-09-22 11:05:00,124.54,124.56,124.44,124.46,4312.0,118.5661,118.5852,118.4709,118.49,4312.0
2021-09-22 11:10:00,124.43,124.52,124.42,124.5,1341.0,118.4614,118.5471,118.4519,118.528,1341.0
2021-09-22 11:15:00,124.48,124.53,124.48,124.48,2508.0,118.509,118.5566,118.509,118.509,2508.0
2021-09-22 11:20:00,124.47,124.47,124.39,124.43,2986.0,118.4995,118.4995,118.4233,118.4614,2986.0
2021-09-22 11:25:00,124.41,124.47,124.4,124.44,2324.0,118.4424,118.4995,118.4328,118.4709,2324.0
2021-09-22 11:30:00,124.45,124.54,124.45,124.5,2662.0,118.4804,118.5661,118.4804,118.528,2662.0
2021-09-22 11:35:00,124.51,124.57,124.45,124.45,7858.0,118.5376,118.5947,118.4804,118.4804,7858.0
2021-09-22 11:40:00,124.48,124.56,124.47,124.56,1356.0,118.509,118.5852,118.4995,118.5852,1356.0
2021-09-22 11:45:00,124.58,124.66,124.58,124.65,3092.0,118.6042,118.6804,118.6042,118.6709,3092.0
2021-09-22 11:50:00,124.62,124.77,124.53,124.62,7894.0,118.6423,118.7851,118.5566,118.6423,7894.0
2021-09-22 11:55:00,124.68,124.68,124.62,124.64,1399.0,118.6994,118.6994,118.6423,118.6613,1399.0
2021-09-22 12:00:00,124.61,124.65,124.54,124.6,2727.0,118.6328,118.6709,118.5661,118.6233,2727.0
2021-09-22 12:05:00,124.62,124.62,124.59,124.62,1300.0,118.6423,118.6423,118.6137,118.6423,1300.0
2021-09-22 12:10:00,124.64,124.7,124.62,124.68,2028.0,118.6613,118.7185,118.6423,118.6994,2028.0
2021-09-22 12:15:00,124.68,124.78,124.68,124.78,1537.0,118.6994,118.7946,118.6994,118.7946,1537.0
2021-09-22 12:20:00,124.78,124.85,124.78,124.79,3221.0,118.7946,118.8613,118.7946,118.8041,3221.0
2021-09-22 12:25:00,124.84,124.86,124.78,124.8,1812.0,118.8517,118.8708,118.7946,118.8137,1812.0
2021-09-22 12:30:00,124.86,124.86,124.81,124.83,1133.0,118.8708,118.8708,118.8232,118.8422,1133.0
2021-09-22 12:35:00,124.85,124.86,124.84,124.85,1500.0,118.8613,118.8708,118.8517,118.8613,1500.0
2021-09-22 12:40:00,124.84,124.86,124.81,124.84,2314.0,118.8517,118.8708,118.8232,118.8517,2314.0
2021-09-22 12:45:00,124.83,124.83,124.77,124.77,1712.0,118.8422,118.8422,118.7851,118.7851,1712.0
2021-09-22 12:50:00,124.78,124.79,124.68,124.69,1501.0,118.7946,118.8041,118.6994,118.7089,1501.0
2021-09-22 12:55:00,124.69,124.74,124.69,124.74,912.0,118.7089,118.7565,118.7089,118.7565,912.0
2021-09-22 13:00:00,124.76,124.77,124.72,124.77,1720.0,118.7756,118.7851,118.7375,118.7851,1720.0
2021-09-22 13:05:00,124.74,124.74,124.7,124.7,1017.0,118.7565,118.7565,118.7185,118.7185,1017.0
2021-09-22 13:10:00,124.7,124.7,124.62,124.62,2516.0,118.7185,118.7185,118.6423,118.6423,2516.0
2021-09-22 13:15:00,124.59,124.65,124.55,124.59,2235.0,118.6137,118.6709,118.5757,118.6137,2235.0
2021-09-22 13:20:00,124.64,124.71,124.64,124.68,2086.0,118.6613,118.728,118.6613,118.6994,2086.0
2021-09-22 13:25:00,124.67,124.71,124.65,124.68,1959.0,118.6899,118.728,118.6709,118.6994,1959.0
2021-09-22 13:30:00,124.68,124.72,124.66,124.7,1796.0,118.6994,118.7375,118.6804,118.7185,1796.0
2021-09-22 13:35:00,124.7,124.7,124.64,124.68,2705.0,118.7185,118.7185,118.6613,118.6994,2705.0
2021-09-22 13:40:00,124.67,124.75,124.67,124.73,1859.0,118.6899,118.7661,118.6899,118.747,1859.0
2021-09-22 13:45:00,124.73,124.78,124.73,124.77,1798.0,118.747,118.7946,118.747,118.7851,1798.0
2021-09-22 13:50:00,124.75,124.75,124.71,124.73,2097.0,118.7661,118.7661,118.728,118.747,2097.0
2021-09-22 13:55:00,124.72,124.83,124.71,124.83,2443.0,118.7375,118.8422,118.728,118.8422,2443.0
2021-09-22 14:00:00,124.72,124.94,124.53,124.94,2491.0,118.7375,118.9469,118.5566,118.9469,2491.0
2021-09-22 14:05:00,124.96,124.97,124.78,124.78,3416.0,118.966,118.9755,118.7946,118.7946,3416.0
2021-09-22 14:10:00,124.82,124.96,124.82,124.95,1756.0,118.8327,118.966,118.8327,118.9565,1756.0
2021-09-22 14:15:00,124.97,125.02,124.85,124.87,4423.0,118.9755,119.0231,118.8613,118.8803,4423.0
2021-09-22 14:20:00,124.91,124.92,124.76,124.77,2402.0,118.9184,118.9279,118.7756,118.7851,2402.0
2021-09-22 14:25:00,124.76,124.79,124.74,124.76,2223.0,118.7756,118.8041,118.7565,118.7756,2223.0
2021-09-22 14:30:00,124.79,124.82,124.7,124.72,3194.0,118.8041,118.8327,118.7185,118.7375,3194.0
2021-09-22 14:35:00,124.74,124.74,124.63,124.63,3104.0,118.7565,118.7565,118.6518,118.6518,3104.0
2021-09-22 14:40:00,124.63,124.68,124.5,124.63,4415.0,118.6518,118.6994,118.528,118.6518,4415.0
2021-09-22 14:45:00,124.54,124.62,124.41,124.44,5960.0,118.5661,118.6423,118.4424,118.4709,5960.0
2021-09-22 14:50:00,124.43,124.58,124.33,124.58,4240.0,118.4614,118.6042,118.3662,118.6042,4240.0
2021-09-22 14:55:00,124.56,124.61,124.49,124.54,5074.0,118.5852,118.6328,118.5185,118.5661,5074.0
2021-09-22 15:00:00,124.49,124.61,124.48,124.57,3829.0,118.5185,118.6328,118.509,118.5947,3829.0
2021-09-22 15:05:00,124.61,124.68,124.54,124.67,4364.0,118.6328,118.6994,118.5661,118.6899,4364.0
2021-09-22 15:10:00,124.68,124.8,124.66,124.77,9760.0,118.6994,118.8137,118.6804,118.7851,9760.0
2021-09-22 15:15:00,124.77,124.78,124.75,124.78,4712.0,118.7851,118.7946,118.7661,118.7946,4712.0
2021-09-22 15:20:00,124.79,124.85,124.77,124.81,6607.0,118.8041,118.8613,118.7851,118.8232,6607.0
2021-09-22 15:25:00,124.8,124.8,124.68,124.68,7544.0,118.8137,118.8137,118.6994,118.6994,7544.0
2021-09-22 15:30:00,124.67,124.67,124.42,124.44,5753.0,118.6899,118.6899,118.4519,118.4709,5753.0
2021-09-22 15:35:00,124.43,124.6,124.38,124.6,6759.0,118.4614,118.6233,118.4138,118.6233,6759.0
2021-09-22 15:40:00,124.6,124.6,124.41,124.47,7107.0,118.6233,118.6233,118.4424,118.4995,7107.0
2021-09-22 15:45:00,124.42,124.52,124.34,124.36,10704.0,118.4519,118.5471,118.3757,118.3948,10704.0
2021-09-22 15:50:00,124.33,124.49,124.31,124.46,15034.0,118.3662,118.5185,118.3472,118.49,15034.0
2021-09-22 15:55:00,124.46,124.55,124.37,124.48,29333.0,118.49,118.5757,118.4043,118.509,29333.0
2021-09-23 09:30:00,125.02,125.33,124.85,125.16,13145.0,119.0231,119.3182,118.8613,119.1564,13145.0
2021-09-23 09:35:00,125.32,125.5,125.25,125.33,7087.0,119.3087,119.4801,119.2421,119.3182,7087.0
2021-09-23 09:40:00,125.34,125.45,125.26,125.42,6640.0,119.3278,119.4325,119.2516,119.4039,6640.0
2021-09-23 09:45:00,125.56,125.73,125.56,125.66,4972.0,119.5372,119.699,119.5372,119.6324,4972.0
2021-09-23 09:50:00,125.7,125.74,125.54,125.68,4447.0,119.6705,119.7086,119.5182,119.6514,4447.0
2021-09-23 09:55:00,125.69,125.71,125.51,125.51,3437.0,119.661,119.68,119.4896,119.4896,3437.0
2021-09-23 10:00:00,125.43,125.6,125.4,125.42,2802.0,119.4134,119.5753,119.3849,119.4039,2802.0
2021-09-23 10:05:00,125.41,125.43,125.36,125.4,4729.0,119.3944,119.4134,119.3468,119.3849,4729.0
2021-09-23 10:10:00,125.39,125.42,125.29,125.42,4833.0,119.3754,119.4039,119.2802,119.4039,4833.0
2021-09-23 10:15:00,125.45,125.51,125.31,125.43,5162.0,119.4325,119.4896,119.2992,119.4134,5162.0
2021-09-23 10:20:00,125.44,125.53,125.43,125.46,3051.0,119.423,119.5086,119.4134,119.442,3051.0
2021-09-23 10:25:00,125.4,125.51,125.38,125.39,1716.0,119.3849,119.4896,119.3658,119.3754,1716.0
2021-09-23 10:30:00,125.36,125.36,125.19,125.3,4020.0,119.3468,119.3468,119.185,119.2897,4020.0
2021-09-23 10:35:00,125.32,125.35,125.17,125.26,5524.0,119.3087,119.3373,119.1659,119.2516,5524.0
2021-09-23 10:40:00,125.28,125.29,125.06,125.06,2739.0,119.2706,119.2802,119.0612,119.0612,2739.0
2021-09-23 10:45:00,125.05,125.28,125.04,125.28,4301.0,119.0517,119.2706,119.0421,119.2706,4301.0
2021-09-23 10:50:00,125.28,125.47,125.24,125.46,4177.0,119.2706,119.4515,119.2326,119.442,4177.0
2021-09-23 10:55:00,125.44,125.44,125.34,125.36,5094.0,119.423,119.423,119.3278,119.3468,5094.0
2021-09-23 11:00:00,125.32,125.45,125.29,125.36,6532.0,119.3087,119.4325,119.2802,119.3468,6532.0
2021-09-23 11:05:00,125.32,125.4,125.31,125.38,3573.0,119.3087,119.3849,119.2992,119.3658,3573.0
2021-09-23 11:10:00,125.37,125.43,125.36,125.37,3531.0,119.3563,119.4134,119.3468,119.3563,3531.0
2021-09-23 11:15:00,125.35,125.35,125.11,125.11,3045.0,119.3373,119.3373,119.1088,119.1088,3045.0
2021-09-23 11:20:00,125.11,125.16,125.09,125.14,3572.0,119.1088,119.1564,119.0897,119.1374,3572.0
2021-09-23 11:25:00,125.13,125.2,125.07,125.17,7600.0,119.1278,119.1945,119.0707,119.1659,7600.0
2021-09-23 11:30:00,125.2,125.31,125.19,125.27,4270.0,119.1945,119.2992,119.185,119.2611,4270.0
2021-09-23 11:35:00,125.27,125.37,125.26,125.37,3639.0,119.2611,119.3563,119.2516,119.3563,3639.0
2021-09-23 11:40:00,125.32,125.38,125.25,125.31,2302.0,119.3087,119.3658,119.2421,119.2992,2302.0
2021-09-23 11:45:00,125.28,125.29,125.17,125.17,4910.0,119.2706,119.2802,119.1659,119.1659,4910.0
2021-09-23 11:50:00,125.14,125.22,125.11,125.2,3693.0,119.1374,119.2135,119.1088,119.1945,3693.0
2021-09-23 11:55:00,125.22,125.22,125.05,125.06,2711.0,119.2135,119.2135,119.0517,119.0612,2711.0
2021-09-23 12:00:00,125.05,125.13,125.04,125.06,4231.0,119.0517,119.1278,119.0421,119.0612,4231.0
2021-09-23 12:05:00,125.09,125.14,125.02,125.03,1607.0,119.0897,119.1374,119.0231,119.0326,1607.0
2021-09-23 12:10:00,125.05,125.19,125.05,125.13,3141.0,119.0517,119.185,119.0517,119.1278,3141.0
2021-09-23 12:15:00,125.1,125.16,125.1,125.11,1604.0,119.0993,119.1564,119.0993,119.1088,1604.0
2021-09-23 12:20:00,125.11,125.11,125.06,125.09,1509.0,119.1088,119.1088,119.0612,119.0897,1509.0
2021-09-23 12:25:00,125.07,125.22,125.04,125.22,3954.0,119.0707,119.2135,119.0421,119.2135,3954.0
2021-09-23 12:30:00,125.25,125.28,125.22,125.23,1842.0,119.2421,119.2706,119.2135,119.223,1842.0
2021-09-23 12:35:00,125.22,125.24,125.17,125.18,1963.0,119.2135,119.2326,119.1659,119.1754,1963.0
2021-09-23 12:40:00,125.19,125.21,125.16,125.17,1910.0,119.185,119.204,119.1564,119.1659,1910.0
2021-09-23 12:45:00,125.17,125.2,125.04,125.04,2302.0,119.1659,119.1945,119.0421,119.0421,2302.0
2021-09-23 12:50:00,125.04,125.08,125.04,125.07,419.0,119.0421,119.0802,119.0421,119.0707,419.0
2021-09-23 12:55:00,125.06,125.12,125.04,125.1,2426.0,119.0612,119.1183,119.0421,119.0993,2426.0
2021-09-23 13:00:00,125.08,125.16,125.08,125.12,1625.0,119.0802,119.1564,119.0802,119.1183,1625.0
2021-09-23 13:05:00,125.11,125.21,125.1,125.21,1600.0,119.1088,119.204,119.0993,119.204,1600.0
2021-09-23 13:10:00,125.21,125.25,125.14,125.25,24271.0,119.204,119.2421,119.1374,119.2421,24271.0
2021-09-23 13:15:00,125.27,125.27,125.17,125.18,6432.0,119.2611,119.2611,119.1659,119.1754,6432.0
2021-09-23 13:20:00,125.16,125.22,125.16,125.19,914.0,119.1564,119.2135,119.1564,119.185,914.0
2021-09-23 13:25:00,125.23,125.24,125.16,125.18,2422.0,119.223,119.2326,119.1564,119.1754,2422.0
2021-09-23 13:30:00,125.18,125.25,125.17,125.2,1100.0,119.1754,119.2421,119.1659,119.1945,1100.0
2021-09-23 13:35:00,125.21,125.27,125.2,125.27,918.0,119.204,119.2611,119.1945,119.2611,918.0
2021-09-23 13:40:00,125.27,125.32,125.23,125.31,2452.0,119.2611,119.3087,119.223,119.2992,2452.0
2021-09-23 13:45:00,125.31,125.32,125.25,125.31,3397.0,119.2992,119.3087,119.2421,119.2992,3397.0
2021-09-23 13:50:00,125.3,125.32,125.27,125.28,4525.0,119.2897,119.3087,119.2611,119.2706,4525.0
2021-09-23 13:55:00,125.27,125.3,125.24,125.29,2447.0,119.2611,119.2897,119.2326,119.2802,2447.0
2021-09-23 14:00:00,125.29,125.39,125.29,125.39,2298.0,119.2802,119.3754,119.2802,119.3754,2298.0
2021-09-23 14:05:00,125.42,125.43,125.3,125.31,3538.0,119.4039,119.4134,119.2897,119.2992,3538.0
2021-09-23 14:10:00,125.27,125.28,125.25,125.28,1401.0,119.2611,119.2706,119.2421,119.2706,1401.0
2021-09-23 14:15:00,125.26,125.26,125.13,125.16,1800.0,119.2516,119.2516,119.1278,119.1564,1800.0
2021-09-23 14:20:00,125.15,125.16,125.06,125.07,3320.0,119.1469,119.1564,119.0612,119.0707,3320.0
2021-09-23 14:25:00,125.05,125.07,125.01,125.04,2427.0,119.0517,119.0707,119.0136,119.0421,2427.0
2021-09-23 14:30:00,125.05,125.1,125.05,125.1,3445.0,119.0517,119.0993,119.0517,119.0993,3445.0
2021-09-23 14:35:00,125.08,125.17,125.03,125.17,2021.0,119.0802,119.1659,119.0326,119.1659,2021.0
2021-09-23 14:40:00,125.13,125.13,125.09,125.11,1203.0,119.1278,119.1278,119.0897,119.1088,1203.0
2021-09-23 14:45:00,125.11,125.11,125.05,125.07,1863.0,119.1088,119.1088,119.0517,119.0707,1863.0
2021-09-23 14:50:00,125.07,125.11,125.03,125.05,4000.0,119.0707,119.1088,119.0326,119.0517,4000.0
2021-09-23 14:55:00,125.04,125.08,125.02,125.04,4110.0,119.0421,119.0802,119.0231,119.0421,4110.0
2021-09-23 15:00:00,125.07,125.11,125.04,125.11,3175.0,119.0707,119.1088,119.0421,119.1088,3175.0
2021-09-23 15:05:00,125.12,125.12,125.03,125.03,7831.0,119.1183,119.1183,119.0326,119.0326,7831.0
2021-09-23 15:10:00,125.0,125.0,124.89,124.89,2212.0,119.0041,119.0041,118.8993,118.8993,2212.0
2021-09-23 15:15:00,124.9,124.9,124.82,124.86,3651.0,118.9089,118.9089,118.8327,118.8708,3651.0
2021-09-23 15:20:00,124.87,124.88,124.82,124.83,2969.0,118.8803,118.8898,118.8327,118.8422,2969.0
2021-09-23 15:25:00,124.84,124.87,124.83,124.83,3794.0,118.8517,118.8803,118.8422,118.8422,3794.0
2021-09-23 15:30:00,124.82,124.82,124.73,124.73,9193.0,118.8327,118.8327,118.747,118.747,9193.0
2021-09-23 15:35:00,124.71,124.73,124.5,124.53,24505.0,118.728,118.747,118.528,118.5566,24505.0
2021-09-23 15:40:00,124.52,124.61,124.48,124.6,13131.0,118.5471,118.6328,118.509,118.6233,13131.0
2021-09-23 15:45:00,124.59,124.59,124.42,124.46,15490.0,118.6137,118.6137,118.4519,118.49,15490.0
2021-09-23 15:50:00,124.44,124.5,124.37,124.43,39701.0,118.4709,118.528,118.4043,118.4614,39701.0
2021-09-23 15:55:00,124.42,124.6,124.34,124.56,67481.0,118.4519,118.6233,118.3757,118.5852,67481.0
2021-09-24 09:30:00,124.51,124.84,124.31,124.84,11084.0,118.5376,118.8517,118.3472,118.8517,11084.0
2021-09-24 09:35:00,124.79,124.89,124.78,124.88,1191.0,118.8041,118.8993,118.7946,118.8898,1191.0
2021-09-24 09:40:00,124.86,124.99,124.76,124.97,6674.0,118.8708,118.9945,118.7756,118.9755,6674.0
2021-09-24 09:45:00,124.99,125.06,124.71,124.8,10390.0,118.9945,119.0612,118.728,118.8137,10390.0
2021-09-24 09:50:00,124.84,124.85,124.64,124.68,6171.0,118.8517,118.8613,118.6613,118.6994,6171.0
2021-09-24 09:55:00,124.68,125.0,124.66,125.0,2991.0,118.6994,119.0041,118.6804,119.0041,2991.0
2021-09-24 10:00:00,125.07,125.2,125.06,125.14,2363.0,119.0707,119.1945,119.0612,119.1374,2363.0
2021-09-24 10:05:00,125.18,125.22,125.06,125.16,7612.0,119.1754,119.2135,119.0612,119.1564,7612.0
2021-09-24 10:10:00,125.13,125.32,125.07,125.31,9794.0,119.1278,119.3087,119.0707,119.2992,9794.0
2021-09-24 10:15:00,125.35,125.35,125.25,125.34,4933.0,119.3373,119.3373,119.2421,119.3278,4933.0
2021-09-24 10:20:00,125.29,125.32,125.22,125.22,1499.0,119.2802,119.3087,119.2135,119.2135,1499.0
2021-09-24 10:25:00,125.22,125.22,125.08,125.1,15389.0,119.2135,119.2135,119.0802,119.0993,15389.0
2021-09-24 10:30:00,125.06,125.19,124.97,125.16,4680.0,119.0612,119.185,118.9755,119.1564,4680.0
2021-09-24 10:35:00,125.14,125.14,124.95,124.95,4806.0,119.1374,119.1374,118.9565,118.9565,4806.0
2021-09-24 10:40:00,124.95,125.0,124.86,124.88,3121.0,118.9565,119.0041,118.8708,118.8898,3121.0
2021-09-24 10:45:00,124.89,125.06,124.85,124.97,5609.0,118.8993,119.0612,118.8613,118.9755,5609.0
2021-09-24 10:50:00,124.98,125.02,124.91,124.98,5627.0,118.985,119.0231,118.9184,118.985,5627.0
2021-09-24 10:55:00,124.98,125.04,124.97,125.0,9083.0,118.985,119.0421,118.9755,119.0041,9083.0
2021-09-24 11:00:00,125.0,125.15,124.98,125.15,4749.0,119.0041,119.1469,118.985,119.1469,4749.0
2021-09-24 11:05:00,125.17,125.29,125.17,125.28,5841.0,119.1659,119.2802,119.1659,119.2706,5841.0
2021-09-24 11:10:00,125.3,125.32,125.23,125.27,7999.0,119.2897,119.3087,119.223,119.2611,7999.0
2021-09-24 11:15:00,125.28,125.37,125.24,125.31,5589.0,119.2706,119.3563,119.2326,119.2992,5589.0
2021-09-24 11:20:00,125.3,125.3,125.2,125.21,6436.0,119.2897,119.2897,119.1945,119.204,6436.0
2021-09-24 11:25:00,125.23,125.31,125.17,125.31,6135.0,119.223,119.2992,119.1659,119.2992,6135.0
2021-09-24 11:30:00,125.25,125.3,125.16,125.19,7627.0,119.2421,119.2897,119.1564,119.185,7627.0
2021-09-24 11:35:00,125.17,125.19,125.07,125.11,3825.0,119.1659,119.185,119.0707,119.1088,3825.0
2021-09-24 11:40:00,125.15,125.22,125.1,125.19,2994.0,119.1469,119.2135,119.0993,119.185,2994.0
2021-09-24 11:45:00,125.17,125.25,125.13,125.24,2157.0,119.1659,119.2421,119.1278,119.2326,2157.0
2021-09-24 11:50:00,125.27,125.38,125.26,125.36,4104.0,119.2611,119.3658,119.2516,119.3468,4104.0
2021-09-24 11:55:00,125.36,125.36,125.24,125.27,4700.0,119.3468,119.3468,119.2326,119.2611,4700.0
2021-09-24 12:00:00,125.27,125.27,125.18,125.22,3084.0,119.2611,119.2611,119.1754,119.2135,3084.0
2021-09-24 12:05:00,125.21,125.31,125.21,125.31,31699.0,119.204,119.2992,119.204,119.2992,31699.0
2021-09-24 12:10:00,125.3,125.4,125.3,125.37,6455.0,119.2897,119.3849,119.2897,119.3563,6455.0
2021-09-24 12:15:00,125.36,125.4,125.3,125.3,3693.0,119.3468,119.3849,119.2897,119.2897,3693.0
2021-09-24 12:20:00,125.3,125.32,125.18,125.27,23985.0,119.2897,119.3087,119.1754,119.2611,23985.0
2021-09-24 12:25:00,125.24,125.24,125.07,125.14,3015.0,119.2326,119.2326,119.0707,119.1374,3015.0
2021-09-24 12:30:00,125.12,125.18,125.12,125.18,1712.0,119.1183,119.1754,119.1183,119.1754,1712.0
2021-09-24 12:35:00,125.15,125.25,125.15,125.21,1125.0,119.1469,119.2421,119.1469,119.204,1125.0
2021-09-24 12:40:00,125.23,125.25,125.18,125.23,2251.0,119.223,119.2421,119.1754,119.223,2251.0
2021-09-24 12:45:00,125.23,125.23,125.14,125.18,3735.0,119.223,119.223,119.1374,119.1754,3735.0
2021-09-24 12:50:00,125.11,125.17,125.11,125.14,1910.0,119.1088,119.1659,119.1088,119.1374,1910.0
2021-09-24 12:55:00,125.14,125.14,125.1,125.12,1136.0,119.1374,119.1374,119.0993,119.1183,1136.0
2021-09-24 13:00:00,125.1,125.17,125.09,125.13,1713.0,119.0993,119.1659,119.0897,119.1278,1713.0
2021-09-24 13:05:00,125.09,125.11,125.07,125.1,1302.0,119.0897,119.1088,119.0707,119.0993,1302.0
2021-09-24 13:10:00,125.08,125.12,125.06,125.12,2699.0,119.0802,119.1183,119.0612,119.1183,2699.0
2021-09-24 13:15:00,125.11,125.11,124.99,125.0,2698.0,119.1088,119.1088,118.9945,119.0041,2698.0
2021-09-24 13:20:00,125.01,125.06,124.99,124.99,2751.0,119.0136,119.0612,118.9945,118.9945,2751.0
2021-09-24 13:25:00,124.98,125.06,124.98,125.03,1370.0,118.985,119.0612,118.985,119.0326,1370.0
2021-09-24 13:30:00,125.03,125.03,124.98,124.99,3501.0,119.0326,119.0326,118.985,118.9945,3501.0
2021-09-24 13:35:00,125.0,125.05,124.98,125.05,1507.0,119.0041,119.0517,118.985,119.0517,1507.0
2021-09-24 13:40:00,125.04,125.13,125.04,125.08,3673.0,119.0421,119.1278,119.0421,119.0802,3673.0
2021-09-24 13:45:00,125.08,125.14,125.07,125.1,4945.0,119.0802,119.1374,119.0707,119.0993,4945.0
2021-09-24 13:50:00,125.1,125.12,125.09,125.1,2451.0,119.0993,119.1183,119.0897,119.0993,2451.0
2021-09-24 13:55:00,125.08,125.09,125.03,125.03,2118.0,119.0802,119.0897,119.0326,119.0326,2118.0
2021-09-24 14:00:00,125.08,125.09,125.02,125.04,2982.0,119.0802,119.0897,119.0231,119.0421,2982.0
2021-09-24 14:05:00,125.05,125.05,124.96,124.97,3628.0,119.0517,119.0517,118.966,118.9755,3628.0
2021-09-24 14:10:00,125.01,125.01,124.96,124.96,875.0,119.0136,119.0136,118.966,118.966,875.0
2021-09-24 14:15:00,124.98,125.0,124.94,125.0,1373.0,118.985,119.0041,118.9469,119.0041,1373.0
2021-09-24 14:20:00,124.99,125.0,124.98,124.98,600.0,118.9945,119.0041,118.985,118.985,600.0
2021-09-24 14:25:00,125.0,125.04,124.99,125.0,2704.0,119.0041,119.0421,118.9945,119.0041,2704.0
2021-09-24 14:30:00,125.0,125.05,124.99,125.05,1544.0,119.0041,119.0517,118.9945,119.0517,1544.0
2021-09-24 14:35:00,125.05,125.05,125.01,125.01,2301.0,119.0517,119.0517,119.0136,119.0136,2301.0
2021-09-24 14:40:00,125.01,125.02,124.96,125.0,1204.0,119.0136,119.0231,118.966,119.0041,1204.0
2021-09-24 14:45:00,124.98,125.02,124.97,124.99,2121.0,118.985,119.0231,118.9755,118.9945,2121.0
2021-09-24 14:50:00,124.98,125.01,124.97,124.97,1213.0,118.985,119.0136,118.9755,118.9755,1213.0
2021-09-24 14:55:00,124.98,125.04,124.98,125.04,1104.0,118.985,119.0421,118.985,119.0421,1104.0
2021-09-24 15:00:00,125.02,125.02,124.94,124.94,2398.0,119.0231,119.0231,118.9469,118.9469,2398.0
2021-09-24 15:05:00,124.94,124.94,124.92,124.94,1621.0,118.9469,118.9469,118.9279,118.9469,1621.0
2021-09-24 15:10:00,124.92,124.94,124.92,124.94,960.0,118.9279,118.9469,118.9279,118.9469,960.0
2021-09-24 15:15:00,124.93,124.95,124.91,124.91,2912.0,118.9374,118.9565,118.9184,118.9184,2912.0
2021-09-24 15:20:00,124.93,125.05,124.91,125.03,3861.0,118.9374,119.0517,118.9184,119.0326,3861.0
2021-09-24 15:25:00,125.05,125.05,124.98,125.0,1216.0,119.0517,119.0517,118.985,119.0041,1216.0
2021-09-24 15:30:00,125.0,125.04,124.94,124.99,8475.0,119.0041,119.0421,118.9469,118.9945,8475.0
2021-09-24 15:35:00,125.03,125.03,124.81,124.84,13960.0,119.0326,119.0326,118.8232,118.8517,13960.0
2021-09-24 15:40:00,124.85,124.93,124.84,124.91,6799.0,118.8613,118.9374,118.8517,118.9184,6799.0
2021-09-24 15:45:00,124.94,125.03,124.91,125.0,7715.0,118.9469,119.0326,118.9184,119.0041,7715.0
2021-09-24 15:50:00,124.98,125.0,124.85,124.95,20814.0,118.985,119.0041,118.8613,118.9565,20814.0
2021-09-24 15:55:00,124.95,124.95,124.75,124.78,39714.0,118.9565,118.9565,118.7661,118.7946,39714.0
2021-09-27 09:30:00,124.73,124.73,124.38,124.45,13048.0,118.747,118.747,118.4138,118.4804,13048.0
2021-09-27 09:35:00,124.36,124.53,124.29,124.49,13520.0,118.3948,118.5566,118.3281,118.5185,13520.0
2021-09-27 09:40:00,124.53,124.64,124.33,124.55,13177.0,118.5566,118.6613,118.3662,118.5757,13177.0
2021-09-27 09:45:00,124.55,124.55,124.3,124.31,4858.0,118.5757,118.5757,118.3376,118.3472,4858.0
2021-09-27 09:50:00,124.28,124.4,124.13,124.37,13099.0,118.3186,118.4328,118.1758,118.4043,13099.0
2021-09-27 09:55:00,124.38,124.38,124.16,124.22,7953.0,118.4138,118.4138,118.2044,118.2615,7953.0
2021-09-27 10:00:00,124.19,124.19,123.92,123.92,13882.0,118.2329,118.2329,117.9759,117.9759,13882.0
2021-09-27 10:05:00,123.9,123.94,123.78,123.88,15406.0,117.9568,117.9949,117.8426,117.9378,15406.0
2021-09-27 10:10:00,123.88,124.0,123.79,123.87,11371.0,117.9378,118.052,117.8521,117.9283,11371.0
2021-09-27 10:15:00,123.86,123.9,123.68,123.7,6244.0,117.9187,117.9568,117.7474,117.7664,6244.0
2021-09-27 10:20:00,123.7,123.75,123.42,123.49,8752.0,117.7664,117.814,117.4999,117.5665,8752.0
2021-09-27 10:25:00,123.51,123.54,123.38,123.45,15589.0,117.5855,117.6141,117.4618,117.5284,15589.0
2021-09-27 10:30:00,123.47,123.64,123.38,123.62,16752.0,117.5475,117.7093,117.4618,117.6903,16752.0
2021-09-27 10:35:00,123.6,123.83,123.57,123.83,12366.0,117.6712,117.8902,117.6427,117.8902,12366.0
2021-09-27 10:40:00,123.85,123.93,123.83,123.86,6731.0,117.9092,117.9854,117.8902,117.9187,6731.0
2021-09-27 10:45:00,123.85,123.85,123.66,123.74,12870.0,117.9092,117.9092,117.7283,117.8045,12870.0
2021-09-27 10:50:00,123.74,123.76,123.62,123.62,3363.0,117.8045,117.8235,117.6903,117.6903,3363.0
2021-09-27 10:55:00,123.56,123.56,123.33,123.39,11114.0,117.6331,117.6331,117.4142,117.4713,11114.0
2021-09-27 11:00:00,123.37,123.44,123.3,123.43,6696.0,117.4523,117.5189,117.3856,117.5094,6696.0
2021-09-27 11:05:00,123.42,123.42,123.12,123.21,7529.0,117.4999,117.4999,117.2142,117.2999,7529.0
2021-09-27 11:10:00,123.21,123.33,123.19,123.26,8592.0,117.2999,117.4142,117.2809,117.3475,8592.0
2021-09-27 11:15:00,123.2,123.23,123.07,123.08,8564.0,117.2904,117.319,117.1666,117.1762,8564.0
2021-09-27 11:20:00,123.08,123.11,123.0,123.05,6956.0,117.1762,117.2047,117.1,117.1476,6956.0
2021-09-27 11:25:00,123.03,123.12,123.01,123.11,9713.0,117.1286,117.2142,117.1095,117.2047,9713.0
2021-09-27 11:30:00,123.1,123.1,123.04,123.05,2331.0,117.1952,117.1952,117.1381,117.1476,2331.0
2021-09-27 11:35:00,123.07,123.1,123.06,123.1,4418.0,117.1666,117.1952,117.1571,117.1952,4418.0
2021-09-27 11:40:00,123.09,123.09,122.98,123.06,8313.0,117.1857,117.1857,117.081,117.1571,8313.0
2021-09-27 11:45:00,123.06,123.13,123.02,123.08,7388.0,117.1571,117.2238,117.119,117.1762,7388.0
2021-09-27 11:50:00,123.06,123.06,122.98,123.03,5701.0,117.1571,117.1571,117.081,117.1286,5701.0
2021-09-27 11:55:00,122.97,123.01,122.9,123.01,5760.0,117.0714,117.1095,117.0048,117.1095,5760.0
2021-09-27 12:00:00,123.0,123.15,123.0,123.06,4338.0,117.1,117.2428,117.1,117.1571,4338.0
2021-09-27 12:05:00,123.07,123.11,123.06,123.09,5406.0,117.1666,117.2047,117.1571,117.1857,5406.0
2021-09-27 12:10:00,123.09,123.16,123.08,123.15,4756.0,117.1857,117.2523,117.1762,117.2428,4756.0
2021-09-27 12:15:00,123.14,123.21,123.14,123.18,5678.0,117.2333,117.2999,117.2333,117.2714,5678.0
2021-09-27 12:20:00,123.19,123.21,123.16,123.18,4706.0,117.2809,117.2999,117.2523,117.2714,4706.0
2021-09-27 12:25:00,123.16,123.17,123.08,123.08,4886.0,117.2523,117.2618,117.1762,117.1762,4886.0
2021-09-27 12:30:00,123.07,123.09,123.02,123.02,3363.0,117.1666,117.1857,117.119,117.119,3363.0
2021-09-27 12:35:00,123.01,123.01,122.73,122.73,6976.0,117.1095,117.1095,116.843,116.843,6976.0
2021-09-27 12:40:00,122.69,122.73,122.63,122.66,6547.0,116.8049,116.843,116.7477,116.7763,6547.0
2021-09-27 12:45:00,122.66,122.66,122.49,122.49,5508.0,116.7763,116.7763,116.6145,116.6145,5508.0
2021-09-27 12:50:00,122.45,122.49,122.4,122.4,5616.0,116.5764,116.6145,116.5288,116.5288,5616.0
2021-09-27 12:55:00,122.4,122.43,122.39,122.43,4723.0,116.5288,116.5573,116.5193,116.5573,4723.0
2021-09-27 13:00:00,122.42,122.51,122.34,122.46,7292.0,116.5478,116.6335,116.4717,116.5859,7292.0
2021-09-27 13:05:00,122.46,122.51,122.4,122.51,5980.0,116.5859,116.6335,116.5288,116.6335,5980.0
2021-09-27 13:10:00,122.5,122.51,122.35,122.44,5845.0,116.624,116.6335,116.4812,116.5669,5845.0
2021-09-27 13:15:00,122.42,122.44,122.37,122.41,3888.0,116.5478,116.5669,116.5002,116.5383,3888.0
2021-09-27 13:20:00,122.41,122.45,122.37,122.4,4443.0,116.5383,116.5764,116.5002,116.5288,4443.0
2021-09-27 13:25:00,122.42,122.46,122.4,122.46,4533.0,116.5478,116.5859,116.5288,116.5859,4533.0
2021-09-27 13:30:00,122.48,122.52,122.48,122.5,5308.0,116.6049,116.643,116.6049,116.624,5308.0
2021-09-27 13:35:00,122.49,122.54,122.46,122.53,7434.0,116.6145,116.6621,116.5859,116.6525,7434.0
2021-09-27 13:40:00,122.52,122.57,122.51,122.55,6140.0,116.643,116.6906,116.6335,116.6716,6140.0
2021-09-27 13:45:00,122.55,122.77,122.54,122.76,4199.0,116.6716,116.881,116.6621,116.8715,4199.0
2021-09-27 13:50:00,122.77,122.92,122.76,122.9,12565.0,116.881,117.0238,116.8715,117.0048,12565.0
2021-09-27 13:55:00,122.93,123.06,122.93,123.02,5539.0,117.0334,117.1571,117.0334,117.119,5539.0
2021-09-27 14:00:00,123.03,123.05,122.99,122.99,5524.0,117.1286,117.1476,117.0905,117.0905,5524.0
2021-09-27 14:05:00,123.0,123.12,123.0,123.06,7047.0,117.1,117.2142,117.1,117.1571,7047.0
2021-09-27 14:10:00,123.06,123.06,122.95,122.95,4375.0,117.1571,117.1571,117.0524,117.0524,4375.0
2021-09-27 14:15:00,122.97,123.04,122.94,123.03,4327.0,117.0714,117.1381,117.0429,117.1286,4327.0
2021-09-27 14:20:00,123.03,123.03,122.98,122.98,4133.0,117.1286,117.1286,117.081,117.081,4133.0
2021-09-27 14:25:00,123.0,123.1,122.99,123.1,4954.0,117.1,117.1952,117.0905,117.1952,4954.0
2021-09-27 14:30:00,123.12,123.19,123.08,123.13,7907.0,117.2142,117.2809,117.1762,117.2238,7907.0
2021-09-27 14:35:00,123.12,123.16,123.01,123.01,6644.0,117.2142,117.2523,117.1095,117.1095,6644.0
2021-09-27 14:40:00,123.02,123.04,122.98,123.02,5785.0,117.119,117.1381,117.081,117.119,5785.0
2021-09-27 14:45:00,123.06,123.11,122.97,122.99,10459.0,117.1571,117.2047,117.0714,117.0905,10459.0
2021-09-27 14:50:00,122.99,123.07,122.96,123.04,16663.0,117.0905,117.1666,117.0619,117.1381,16663.0
2021-09-27 14:55:00,123.03,123.11,123.01,123.02,5404.0,117.1286,117.2047,117.1095,117.119,5404.0
2021-09-27 15:00:00,123.03,123.06,122.99,123.05,5023.0,117.1286,117.1571,117.0905,117.1476,5023.0
2021-09-27 15:05:00,123.06,123.1,123.01,123.03,3965.0,117.1571,117.1952,117.1095,117.1286,3965.0
2021-09-27 15:10:00,123.01,123.03,122.99,122.99,4845.0,117.1095,117.1286,117.0905,117.0905,4845.0
2021-09-27 15:15:00,123.0,123.05,122.96,123.03,8725.0,117.1,117.1476,117.0619,117.1286,8725.0
2021-09-27 15:20:00,123.02,123.05,122.95,122.95,10559.0,117.119,117.1476,117.0524,117.0524,10559.0
2021-09-27 15:25:00,122.96,122.96,122.82,122.84,6762.0,117.0619,117.0619,116.9286,116.9477,6762.0
2021-09-27 15:30:00,122.84,122.95,122.79,122.87,15400.0,116.9477,117.0524,116.9001,116.9762,15400.0
2021-09-27 15:35:00,122.86,122.91,122.81,122.81,11242.0,116.9667,117.0143,116.9191,116.9191,11242.0
2021-09-27 15:40:00,122.81,122.94,122.8,122.93,20069.0,116.9191,117.0429,116.9096,117.0334,20069.0
2021-09-27 15:45:00,122.92,122.92,122.79,122.81,20345.0,117.0238,117.0238,116.9001,116.9191,20345.0
2021-09-27 15:50:00,122.79,122.81,122.64,122.69,34198.0,116.9001,116.9191,116.7573,116.8049,34198.0
2021-09-27 15:55:00,122.69,122.9,122.6,122.79,96369.0,116.8049,117.0048,116.7192,116.9001,96369.0
2021-09-28 09:30:00,122.07,122.48,121.77,122.06,15127.0,116.2146,116.6049,115.929,116.2051,15127.0
2021-09-28 09:35:00,122.06,122.17,121.8,122.16,3919.0,116.2051,116.3098,115.9576,116.3003,3919.0
2021-09-28 09:40:00,122.1,122.41,122.08,122.41,6845.0,116.2432,116.5383,116.2241,116.5383,6845.0
2021-09-28 09:45:00,122.33,122.38,121.87,121.87,11945.0,116.4621,116.5097,116.0242,116.0242,11945.0
2021-09-28 09:50:00,121.89,122.0,121.82,121.95,3466.0,116.0432,116.148,115.9766,116.1004,3466.0
2021-09-28 09:55:00,121.98,122.02,121.87,122.02,2418.0,116.1289,116.167,116.0242,116.167,2418.0
2021-09-28 10:00:00,121.94,121.97,121.57,121.94,8646.0,116.0908,116.1194,115.7386,116.0908,8646.0
2021-09-28 10:05:00,122.0,122.07,121.87,121.91,2556.0,116.148,116.2146,116.0242,116.0623,2556.0
2021-09-28 10:10:00,121.83,121.88,121.61,121.65,4051.0,115.9861,116.0337,115.7767,115.8148,4051.0
2021-09-28 10:15:00,121.46,121.47,121.27,121.34,7140.0,115.6339,115.6434,115.453,115.5196,7140.0
2021-09-28 10:20:00,121.38,121.43,121.19,121.39,5937.0,115.5577,115.6053,115.3768,115.5672,5937.0
2021-09-28 10:25:00,121.42,121.67,121.41,121.67,3847.0,115.5958,115.8338,115.5863,115.8338,3847.0
2021-09-28 10:30:00,121.63,121.66,121.41,121.47,9802.0,115.7957,115.8243,115.5863,115.6434,9802.0
2021-09-28 10:35:00,121.55,121.92,121.54,121.85,5728.0,115.7196,116.0718,115.71,116.0052,5728.0
2021-09-28 10:40:00,121.81,121.84,121.7,121.73,5319.0,115.9671,115.9956,115.8624,115.8909,5319.0
2021-09-28 10:45:00,121.73,121.83,121.69,121.69,4824.0,115.8909,115.9861,115.8528,115.8528,4824.0
2021-09-28 10:50:00,121.66,121.75,121.5,121.5,4623.0,115.8243,115.91,115.672,115.672,4623.0
2021-09-28 10:55:00,121.54,121.54,121.39,121.51,10523.0,115.71,115.71,115.5672,115.6815,10523.0
2021-09-28 11:00:00,121.59,121.69,121.5,121.55,9180.0,115.7576,115.8528,115.672,115.7196,9180.0
2021-09-28 11:05:00,121.51,121.64,121.46,121.55,8323.0,115.6815,115.8052,115.6339,115.7196,8323.0
2021-09-28 11:10:00,121.57,121.65,121.5,121.55,6007.0,115.7386,115.8148,115.672,115.7196,6007.0
2021-09-28 11:15:00,121.5,121.52,121.3,121.49,7089.0,115.672,115.691,115.4815,115.6624,7089.0
2021-09-28 11:20:00,121.48,121.55,121.4,121.4,10677.0,115.6529,115.7196,115.5767,115.5767,10677.0
2021-09-28 11:25:00,121.45,121.52,121.4,121.4,4008.0,115.6244,115.691,115.5767,115.5767,4008.0
2021-09-28 11:30:00,121.39,121.45,121.29,121.45,4712.0,115.5672,115.6244,115.472,115.6244,4712.0
2021-09-28 11:35:00,121.42,121.42,121.29,121.41,4746.0,115.5958,115.5958,115.472,115.5863,4746.0
2021-09-28 11:40:00,121.4,121.4,121.25,121.25,4009.0,115.5767,115.5767,115.4339,115.4339,4009.0
2021-09-28 11:45:00,121.29,121.3,121.22,121.22,5951.0,115.472,115.4815,115.4054,115.4054,5951.0
2021-09-28 11:50:00,121.16,121.16,120.81,120.85,37864.0,115.3483,115.3483,115.015,115.0531,37864.0
2021-09-28 11:55:00,120.84,120.9,120.82,120.89,8323.0,115.0436,115.1007,115.0246,115.0912,8323.0
2021-09-28 12:00:00,120.85,120.85,120.46,120.47,8400.0,115.0531,115.0531,114.6818,114.6914,8400.0
2021-09-28 12:05:00,120.45,120.52,120.38,120.45,7048.0,114.6723,114.739,114.6057,114.6723,7048.0
2021-09-28 12:10:00,120.43,120.46,120.38,120.44,8597.0,114.6533,114.6818,114.6057,114.6628,8597.0
2021-09-28 12:15:00,120.43,120.5,120.38,120.43,7243.0,114.6533,114.7199,114.6057,114.6533,7243.0
2021-09-28 12:20:00,120.41,120.59,120.35,120.56,7018.0,114.6342,114.8056,114.5771,114.777,7018.0
2021-09-28 12:25:00,120.53,120.58,120.47,120.48,6258.0,114.7485,114.7961,114.6914,114.7009,6258.0
2021-09-28 12:30:00,120.47,120.47,120.4,120.45,6251.0,114.6914,114.6914,114.6247,114.6723,6251.0
2021-09-28 12:35:00,120.44,120.49,120.36,120.38,4039.0,114.6628,114.7104,114.5866,114.6057,4039.0
2021-09-28 12:40:00,120.42,120.57,120.4,120.56,5565.0,114.6438,114.7866,114.6247,114.777,5565.0
2021-09-28 12:45:00,120.56,120.68,120.54,120.65,5676.0,114.777,114.8913,114.758,114.8627,5676.0
2021-09-28 12:50:00,120.64,120.91,120.64,120.87,10732.0,114.8532,115.1103,114.8532,115.0722,10732.0
2021-09-28 12:55:00,120.89,120.97,120.81,120.84,6688.0,115.0912,115.1674,115.015,115.0436,6688.0
2021-09-28 13:00:00,120.83,120.83,120.64,120.76,4472.0,115.0341,115.0341,114.8532,114.9674,4472.0
2021-09-28 13:05:00,120.77,120.8,120.7,120.73,7258.0,114.977,115.0055,114.9103,114.9389,7258.0
2021-09-28 13:10:00,120.73,120.73,120.64,120.71,3252.0,114.9389,114.9389,114.8532,114.9198,3252.0
2021-09-28 13:15:00,120.76,120.85,120.75,120.85,1450.0,114.9674,115.0531,114.9579,115.0531,1450.0
2021-09-28 13:20:00,120.84,120.87,120.79,120.87,5460.0,115.0436,115.0722,114.996,115.0722,5460.0
2021-09-28 13:25:00,120.93,120.99,120.92,120.96,2839.0,115.1293,115.1864,115.1198,115.1579,2839.0
2021-09-28 13:30:00,120.94,120.95,120.89,120.91,2066.0,115.1388,115.1483,115.0912,115.1103,2066.0
2021-09-28 13:35:00,120.95,120.96,120.87,120.96,2800.0,115.1483,115.1579,115.0722,115.1579,2800.0
2021-09-28 13:40:00,120.97,121.06,120.9,120.94,8005.0,115.1674,115.2531,115.1007,115.1388,8005.0
2021-09-28 13:45:00,120.99,120.99,120.85,120.92,2404.0,115.1864,115.1864,115.0531,115.1198,2404.0
2021-09-28 13:50:00,120.91,120.93,120.8,120.8,4499.0,115.1103,115.1293,115.0055,115.0055,4499.0
2021-09-28 13:55:00,120.82,120.87,120.81,120.81,3808.0,115.0246,115.0722,115.015,115.015,3808.0
2021-09-28 14:00:00,120.75,120.82,120.75,120.79,2460.0,114.9579,115.0246,114.9579,114.996,2460.0
2021-09-28 14:05:00,120.77,120.84,120.76,120.79,3373.0,114.977,115.0436,114.9674,114.996,3373.0
2021-09-28 14:10:00,120.76,120.76,120.63,120.71,4050.0,114.9674,114.9674,114.8437,114.9198,4050.0
2021-09-28 14:15:00,120.72,120.98,120.72,120.98,2939.0,114.9294,115.1769,114.9294,115.1769,2939.0
2021-09-28 14:20:00,120.99,121.08,120.97,121.05,3696.0,115.1864,115.2721,115.1674,115.2435,3696.0
2021-09-28 14:25:00,121.1,121.11,121.03,121.07,3330.0,115.2911,115.3007,115.2245,115.2626,3330.0
2021-09-28 14:30:00,121.08,121.1,121.0,121.0,4006.0,115.2721,115.2911,115.1959,115.1959,4006.0
2021-09-28 14:35:00,121.02,121.05,120.93,121.02,4835.0,115.215,115.2435,115.1293,115.215,4835.0
2021-09-28 14:40:00,121.07,121.1,121.02,121.07,1802.0,115.2626,115.2911,115.215,115.2626,1802.0
2021-09-28 14:45:00,121.13,121.28,121.13,121.28,4165.0,115.3197,115.4625,115.3197,115.4625,4165.0
2021-09-28 14:50:00,121.26,121.28,121.15,121.15,3928.0,115.4435,115.4625,115.3387,115.3387,3928.0
2021-09-28 14:55:00,121.18,121.29,121.18,121.24,5687.0,115.3673,115.472,115.3673,115.4244,5687.0
2021-09-28 15:00:00,121.25,121.31,121.22,121.3,5023.0,115.4339,115.4911,115.4054,115.4815,5023.0
2021-09-28 15:05:00,121.3,121.44,121.27,121.41,19512.0,115.4815,115.6148,115.453,115.5863,19512.0
2021-09-28 15:10:00,121.42,121.42,121.31,121.31,2000.0,115.5958,115.5958,115.4911,115.4911,2000.0
2021-09-28 15:15:00,121.31,121.44,121.31,121.39,6423.0,115.4911,115.6148,115.4911,115.5672,6423.0
2021-09-28 15:20:00,121.37,121.48,121.36,121.36,9096.0,115.5482,115.6529,115.5387,115.5387,9096.0
2021-09-28 15:25:00,121.36,121.36,121.23,121.23,9231.0,115.5387,115.5387,115.4149,115.4149,9231.0
2021-09-28 15:30:00,121.19,121.32,121.16,121.31,17107.0,115.3768,115.5006,115.3483,115.4911,17107.0
2021-09-28 15:35:00,121.3,121.45,121.25,121.25,12315.0,115.4815,115.6244,115.4339,115.4339,12315.0
2021-09-28 15:40:00,121.29,121.46,121.28,121.3,10021.0,115.472,115.6339,115.4625,115.4815,10021.0
2021-09-28 15:45:00,121.35,121.36,120.9,120.9,9320.0,115.5291,115.5387,115.1007,115.1007,9320.0
2021-09-28 15:50:00,120.65,120.98,120.64,120.92,24917.0,114.8627,115.1769,114.8532,115.1198,24917.0
2021-09-28 15:55:00,120.96,120.96,120.78,120.89,57065.0,115.1579,115.1579,114.9865,115.0912,57065.0
2021-09-29 09:30:00,121.11,121.56,121.04,121.39,19929.0,115.3007,115.7291,115.234,115.5672,19929.0
2021-09-29 09:35:00,121.45,121.5,121.29,121.38,7665.0,115.6244,115.672,115.472,115.5577,7665.0
2021-09-29 09:40:00,121.36,121.43,121.1,121.14,6759.0,115.5387,115.6053,115.2911,115.3292,6759.0
2021-09-29 09:45:00,121.18,121.34,121.11,121.24,5341.0,115.3673,115.5196,115.3007,115.4244,5341.0
2021-09-29 09:50:00,121.27,121.54,121.19,121.45,6193.0,115.453,115.71,115.3768,115.6244,6193.0
2021-09-29 09:55:00,121.45,121.55,121.44,121.5,2698.0,115.6244,115.7196,115.6148,115.672,2698.0
2021-09-29 10:00:00,121.5,121.71,121.48,121.51,6113.0,115.672,115.8719,115.6529,115.6815,6113.0
2021-09-29 10:05:00,121.51,121.63,121.48,121.6,6054.0,115.6815,115.7957,115.6529,115.7672,6054.0
2021-09-29 10:10:00,121.62,121.68,121.59,121.64,4992.0,115.7862,115.8433,115.7576,115.8052,4992.0
2021-09-29 10:15:00,121.61,121.68,121.6,121.65,3201.0,115.7767,115.8433,115.7672,115.8148,3201.0
2021-09-29 10:20:00,121.72,121.85,121.72,121.85,3908.0,115.8814,116.0052,115.8814,116.0052,3908.0
2021-09-29 10:25:00,121.85,122.05,121.85,121.98,4876.0,116.0052,116.1956,116.0052,116.1289,4876.0
2021-09-29 10:30:00,121.96,121.96,121.73,121.77,6154.0,116.1099,116.1099,115.8909,115.929,6154.0
2021-09-29 10:35:00,121.79,121.94,121.77,121.77,5039.0,115.948,116.0908,115.929,115.929,5039.0
2021-09-29 10:40:00,121.8,121.85,121.76,121.79,3825.0,115.9576,116.0052,115.9195,115.948,3825.0
2021-09-29 10:45:00,121.8,121.96,121.79,121.89,4290.0,115.9576,116.1099,115.948,116.0432,4290.0
2021-09-29 10:50:00,121.88,121.91,121.7,121.79,9223.0,116.0337,116.0623,115.8624,115.948,9223.0
2021-09-29 10:55:00,121.8,122.01,121.79,122.0,6191.0,115.9576,116.1575,115.948,116.148,6191.0
2021-09-29 11:00:00,122.0,122.02,121.77,121.77,9021.0,116.148,116.167,115.929,115.929,9021.0
2021-09-29 11:05:00,121.77,122.0,121.77,121.98,9276.0,115.929,116.148,115.929,116.1289,9276.0
2021-09-29 11:10:00,122.0,122.03,121.89,122.0,8783.0,116.148,116.1765,116.0432,116.148,8783.0
2021-09-29 11:15:00,122.03,122.04,121.97,122.01,7786.0,116.1765,116.186,116.1194,116.1575,7786.0
2021-09-29 11:20:00,122.01,122.21,122.0,122.21,15276.0,116.1575,116.3479,116.148,116.3479,15276.0
2021-09-29 11:25:00,122.25,122.25,122.08,122.11,12657.0,116.386,116.386,116.2241,116.2527,12657.0
2021-09-29 11:30:00,122.12,122.33,122.1,122.33,13391.0,116.2622,116.4621,116.2432,116.4621,13391.0
2021-09-29 11:35:00,122.29,122.35,122.24,122.28,6471.0,116.4241,116.4812,116.3765,116.4145,6471.0
2021-09-29 11:40:00,122.27,122.29,122.25,122.29,2550.0,116.405,116.4241,116.386,116.4241,2550.0
2021-09-29 11:45:00,122.28,122.3,122.25,122.3,2417.0,116.4145,116.4336,116.386,116.4336,2417.0
2021-09-29 11:50:00,122.32,122.37,122.3,122.3,6158.0,116.4526,116.5002,116.4336,116.4336,6158.0
2021-09-29 11:55:00,122.31,122.39,122.29,122.31,4690.0,116.4431,116.5193,116.4241,116.4431,4690.0
2021-09-29 12:00:00,122.31,122.33,122.21,122.23,3652.0,116.4431,116.4621,116.3479,116.3669,3652.0
2021-09-29 12:05:00,122.21,122.26,122.19,122.26,8247.0,116.3479,116.3955,116.3289,116.3955,8247.0
2021-09-29 12:10:00,122.23,122.23,122.15,122.15,3618.0,116.3669,116.3669,116.2908,116.2908,3618.0
2021-09-29 12:15:00,122.15,122.2,122.08,122.2,1972.0,116.2908,116.3384,116.2241,116.3384,1972.0
2021-09-29 12:20:00,122.22,122.29,122.21,122.29,5347.0,116.3574,116.4241,116.3479,116.4241,5347.0
2021-09-29 12:25:00,122.3,122.34,122.24,122.29,11428.0,116.4336,116.4717,116.3765,116.4241,11428.0
2021-09-29 12:30:00,122.28,122.31,122.27,122.29,7633.0,116.4145,116.4431,116.405,116.4241,7633.0
2021-09-29 12:35:00,122.29,122.31,122.22,122.3,15564.0,116.4241,116.4431,116.3574,116.4336,15564.0
2021-09-29 12:40:00,122.29,122.39,122.29,122.31,5613.0,116.4241,116.5193,116.4241,116.4431,5613.0
2021-09-29 12:45:00,122.3,122.4,122.3,122.4,3008.0,116.4336,116.5288,116.4336,116.5288,3008.0
2021-09-29 12:50:00,122.38,122.46,122.38,122.4,3480.0,116.5097,116.5859,116.5097,116.5288,3480.0
2021-09-29 12:55:00,122.39,122.39,122.25,122.27,3569.0,116.5193,116.5193,116.386,116.405,3569.0
2021-09-29 13:00:00,122.26,122.26,122.19,122.19,4109.0,116.3955,116.3955,116.3289,116.3289,4109.0
2021-09-29 13:05:00,122.18,122.27,122.14,122.27,7335.0,116.3193,116.405,116.2813,116.405,7335.0
2021-09-29 13:10:00,122.22,122.23,122.14,122.14,5094.0,116.3574,116.3669,116.2813,116.2813,5094.0
2021-09-29 13:15:00,122.15,122.23,122.15,122.22,2222.0,116.2908,116.3669,116.2908,116.3574,2222.0
2021-09-29 13:20:00,122.22,122.24,122.17,122.23,4097.0,116.3574,116.3765,116.3098,116.3669,4097.0
2021-09-29 13:25:00,122.22,122.25,122.18,122.25,3210.0,116.3574,116.386,116.3193,116.386,3210.0
2021-09-29 13:30:00,122.26,122.27,122.14,122.22,5911.0,116.3955,116.405,116.2813,116.3574,5911.0
2021-09-29 13:35:00,122.25,122.29,122.22,122.28,6097.0,116.386,116.4241,116.3574,116.4145,6097.0
2021-09-29 13:40:00,122.29,122.29,122.21,122.26,13143.0,116.4241,116.4241,116.3479,116.3955,13143.0
2021-09-29 13:45:00,122.26,122.27,122.2,122.23,7372.0,116.3955,116.405,116.3384,116.3669,7372.0
2021-09-29 13:50:00,122.23,122.36,122.22,122.36,4531.0,116.3669,116.4907,116.3574,116.4907,4531.0
2021-09-29 13:55:00,122.34,122.36,122.27,122.32,4853.0,116.4717,116.4907,116.405,116.4526,4853.0
2021-09-29 14:00:00,122.32,122.35,122.25,122.3,5142.0,116.4526,116.4812,116.386,116.4336,5142.0
2021-09-29 14:05:00,122.35,122.42,122.31,122.4,2828.0,116.4812,116.5478,116.4431,116.5288,2828.0
2021-09-29 14:10:00,122.43,122.75,122.43,122.75,5894.0,116.5573,116.862,116.5573,116.862,5894.0
2021-09-29 14:15:00,122.73,122.8,122.66,122.7,9604.0,116.843,116.9096,116.7763,116.8144,9604.0
2021-09-29 14:20:00,122.69,122.74,122.66,122.7,6127.0,116.8049,116.8525,116.7763,116.8144,6127.0
2021-09-29 14:25:00,122.7,122.7,122.63,122.63,2857.0,116.8144,116.8144,116.7477,116.7477,2857.0
2021-09-29 14:30:00,122.64,122.64,122.57,122.57,4075.0,116.7573,116.7573,116.6906,116.6906,4075.0
2021-09-29 14:35:00,122.56,122.62,122.48,122.56,11632.0,116.6811,116.7382,116.6049,116.6811,11632.0
2021-09-29 14:40:00,122.56,122.58,122.5,122.52,12629.0,116.6811,116.7001,116.624,116.643,12629.0
2021-09-29 14:45:00,122.53,122.56,122.48,122.49,8894.0,116.6525,116.6811,116.6049,116.6145,8894.0
2021-09-29 14:50:00,122.5,122.56,122.48,122.52,7139.0,116.624,116.6811,116.6049,116.643,7139.0
2021-09-29 14:55:00,122.52,122.53,122.4,122.43,4675.0,116.643,116.6525,116.5288,116.5573,4675.0
2021-09-29 15:00:00,122.44,122.45,122.34,122.37,8702.0,116.5669,116.5764,116.4717,116.5002,8702.0
2021-09-29 15:05:00,122.37,122.47,122.37,122.44,10011.0,116.5002,116.5954,116.5002,116.5669,10011.0
2021-09-29 15:10:00,122.46,122.57,122.45,122.57,11645.0,116.5859,116.6906,116.5764,116.6906,11645.0
2021-09-29 15:15:00,122.55,122.57,122.52,122.52,8672.0,116.6716,116.6906,116.643,116.643,8672.0
2021-09-29 15:20:00,122.51,122.52,122.45,122.51,5182.0,116.6335,116.643,116.5764,116.6335,5182.0
2021-09-29 15:25:00,122.51,122.59,122.5,122.58,11063.0,116.6335,116.7097,116.624,116.7001,11063.0
2021-09-29 15:30:00,122.57,122.62,122.51,122.59,15188.0,116.6906,116.7382,116.6335,116.7097,15188.0
2021-09-29 15:35:00,122.59,122.63,122.52,122.61,26916.0,116.7097,116.7477,116.643,116.7287,26916.0
2021-09-29 15:40:00,122.62,122.62,122.51,122.52,18277.0,116.7382,116.7382,116.6335,116.643,18277.0
2021-09-29 15:45:00,122.53,122.61,122.47,122.58,24271.0,116.6525,116.7287,116.5954,116.7001,24271.0
2021-09-29 15:50:00,122.58,122.58,122.34,122.43,33883.0,116.7001,116.7001,116.4717,116.5573,33883.0
2021-09-29 15:55:00,122.43,122.5,122.35,122.5,56913.0,116.5573,116.624,116.4812,116.624,56913.0
2021-09-30 09:30:00,122.44,122.66,122.23,122.23,29072.0,117.0135,117.2237,116.8128,116.8128,29072.0
2021-09-30 09:35:00,122.16,122.36,122.01,122.36,9042.0,116.7459,116.937,116.6025,116.937,9042.0
2021-09-30 09:40:00,122.39,122.71,122.22,122.27,8257.0,116.9657,117.2715,116.8032,116.851,8257.0
2021-09-30 09:45:00,122.31,122.38,122.04,122.12,4637.0,116.8892,116.9561,116.6312,116.7077,4637.0
2021-09-30 09:50:00,122.13,122.2,122.05,122.2,2275.0,116.7172,116.7841,116.6408,116.7841,2275.0
2021-09-30 09:55:00,122.22,122.22,121.96,122.13,6447.0,116.8032,116.8032,116.5548,116.7172,6447.0
2021-09-30 10:00:00,122.11,122.11,121.89,121.95,2437.0,116.6981,116.6981,116.4879,116.5452,2437.0
2021-09-30 10:05:00,121.92,121.98,121.86,121.94,3573.0,116.5165,116.5739,116.4592,116.5356,3573.0
2021-09-30 10:10:00,122.0,122.14,121.84,121.84,2641.0,116.593,116.7268,116.4401,116.4401,2641.0
2021-09-30 10:15:00,121.81,122.16,121.81,122.1,3436.0,116.4114,116.7459,116.4114,116.6885,3436.0
2021-09-30 10:20:00,122.09,122.14,121.91,121.96,5009.0,116.679,116.7268,116.507,116.5548,5009.0
2021-09-30 10:25:00,121.92,122.02,121.92,122.02,2844.0,116.5165,116.6121,116.5165,116.6121,2844.0
2021-09-30 10:30:00,122.03,122.07,122.01,122.07,2656.0,116.6217,116.6599,116.6025,116.6599,2656.0
2021-09-30 10:35:00,122.01,122.01,121.87,121.97,3304.0,116.6025,116.6025,116.4687,116.5643,3304.0
2021-09-30 10:40:00,121.93,121.94,121.78,121.79,5770.0,116.5261,116.5356,116.3827,116.3923,5770.0
2021-09-30 10:45:00,121.77,121.78,121.63,121.68,8018.0,116.3732,116.3827,116.2394,116.2872,8018.0
2021-09-30 10:50:00,121.66,121.66,121.54,121.58,4513.0,116.268,116.268,116.1534,116.1916,4513.0
2021-09-30 10:55:00,121.56,121.64,121.47,121.64,3442.0,116.1725,116.2489,116.0865,116.2489,3442.0
2021-09-30 11:00:00,121.62,121.62,121.48,121.53,6553.0,116.2298,116.2298,116.096,116.1438,6553.0
2021-09-30 11:05:00,121.53,121.53,121.26,121.27,21548.0,116.1438,116.1438,115.8858,115.8953,21548.0
2021-09-30 11:10:00,121.31,121.44,121.31,121.44,1261.0,115.9336,116.0578,115.9336,116.0578,1261.0
2021-09-30 11:15:00,121.45,121.51,121.45,121.46,4154.0,116.0674,116.1247,116.0674,116.0769,4154.0
2021-09-30 11:20:00,121.45,121.46,121.16,121.16,8577.0,116.0674,116.0769,115.7902,115.7902,8577.0
2021-09-30 11:25:00,121.14,121.25,121.13,121.25,3291.0,115.7711,115.8762,115.7615,115.8762,3291.0
2021-09-30 11:30:00,121.27,121.27,120.98,121.04,4007.0,115.8953,115.8953,115.6182,115.6755,4007.0
2021-09-30 11:35:00,120.99,121.09,120.89,120.96,9858.0,115.6277,115.7233,115.5322,115.5991,9858.0
2021-09-30 11:40:00,120.94,120.94,120.71,120.73,10571.0,115.58,115.58,115.3602,115.3793,10571.0
2021-09-30 11:45:00,120.72,120.72,120.53,120.71,10511.0,115.3697,115.3697,115.1881,115.3602,10511.0
2021-09-30 11:50:00,120.73,120.81,120.6,120.81,2892.0,115.3793,115.4557,115.255,115.4557,2892.0
2021-09-30 11:55:00,120.84,120.86,120.6,120.66,6993.0,115.4844,115.5035,115.255,115.3124,6993.0
2021-09-30 12:00:00,120.67,120.74,120.59,120.59,4880.0,115.3219,115.3888,115.2455,115.2455,4880.0
2021-09-30 12:05:00,120.57,120.63,120.42,120.43,4199.0,115.2264,115.2837,115.083,115.0926,4199.0
2021-09-30 12:10:00,120.42,120.43,120.25,120.31,7606.0,115.083,115.0926,114.9205,114.9779,7606.0
2021-09-30 12:15:00,120.33,120.52,120.33,120.52,14959.0,114.997,115.1786,114.997,115.1786,14959.0
2021-09-30 12:20:00,120.54,120.6,120.45,120.47,8565.0,115.1977,115.255,115.1117,115.1308,8565.0
2021-09-30 12:25:00,120.49,120.55,120.48,120.51,2058.0,115.1499,115.2072,115.1403,115.169,2058.0
2021-09-30 12:30:00,120.47,120.5,120.32,120.5,7655.0,115.1308,115.1595,114.9874,115.1595,7655.0
2021-09-30 12:35:00,120.54,120.7,120.54,120.7,3670.0,115.1977,115.3506,115.1977,115.3506,3670.0
2021-09-30 12:40:00,120.69,120.69,120.6,120.66,4887.0,115.341,115.341,115.255,115.3124,4887.0
2021-09-30 12:45:00,120.67,120.73,120.64,120.66,5371.0,115.3219,115.3793,115.2933,115.3124,5371.0
2021-09-30 12:50:00,120.67,120.71,120.54,120.59,3962.0,115.3219,115.3602,115.1977,115.2455,3962.0
2021-09-30 12:55:00,120.59,120.62,120.53,120.61,4156.0,115.2455,115.2741,115.1881,115.2646,4156.0
2021-09-30 13:00:00,120.62,120.66,120.56,120.66,2345.0,115.2741,115.3124,115.2168,115.3124,2345.0
2021-09-30 13:05:00,120.64,120.77,120.62,120.77,4417.0,115.2933,115.4175,115.2741,115.4175,4417.0
2021-09-30 13:10:00,120.78,120.78,120.72,120.76,6227.0,115.4271,115.4271,115.3697,115.4079,6227.0
2021-09-30 13:15:00,120.75,120.89,120.71,120.83,7270.0,115.3984,115.5322,115.3602,115.4748,7270.0
2021-09-30 13:20:00,120.83,120.85,120.74,120.76,9791.0,115.4748,115.4939,115.3888,115.4079,9791.0
2021-09-30 13:25:00,120.77,120.78,120.71,120.72,7753.0,115.4175,115.4271,115.3602,115.3697,7753.0
2021-09-30 13:30:00,120.71,120.72,120.66,120.67,6197.0,115.3602,115.3697,115.3124,115.3219,6197.0
2021-09-30 13:35:00,120.65,120.77,120.61,120.73,5297.0,115.3028,115.4175,115.2646,115.3793,5297.0
2021-09-30 13:40:00,120.72,120.76,120.67,120.72,8108.0,115.3697,115.4079,115.3219,115.3697,8108.0
2021-09-30 13:45:00,120.73,120.82,120.73,120.81,6464.0,115.3793,115.4653,115.3793,115.4557,6464.0
2021-09-30 13:50:00,120.84,120.95,120.81,120.95,2715.0,115.4844,115.5895,115.4557,115.5895,2715.0
2021-09-30 13:55:00,120.93,120.99,120.91,120.96,10675.0,115.5704,115.6277,115.5513,115.5991,10675.0
2021-09-30 14:00:00,121.01,121.19,121.0,121.19,3428.0,115.6469,115.8189,115.6373,115.8189,3428.0
2021-09-30 14:05:00,121.19,121.37,121.17,121.31,20824.0,115.8189,115.9909,115.7998,115.9336,20824.0
2021-09-30 14:10:00,121.31,121.31,121.15,121.28,9411.0,115.9336,115.9336,115.7807,115.9049,9411.0
2021-09-30 14:15:00,121.28,121.28,120.99,121.03,13940.0,115.9049,115.9049,115.6277,115.666,13940.0
2021-09-30 14:20:00,121.03,121.19,121.03,121.17,12916.0,115.666,115.8189,115.666,115.7998,12916.0
2021-09-30 14:25:00,121.16,121.23,121.13,121.23,15494.0,115.7902,115.8571,115.7615,115.8571,15494.0
2021-09-30 14:30:00,121.28,121.39,121.25,121.39,11002.0,115.9049,116.01,115.8762,116.01,11002.0
2021-09-30 14:35:00,121.41,121.42,121.35,121.36,12876.0,116.0291,116.0387,115.9718,115.9813,12876.0
2021-09-30 14:40:00,121.36,121.55,121.35,121.48,9866.0,115.9813,116.1629,115.9718,116.096,9866.0
2021-09-30 14:45:00,121.48,121.58,121.47,121.53,9315.0,116.096,116.1916,116.0865,116.1438,9315.0
2021-09-30 14:50:00,121.61,121.62,121.48,121.5,7537.0,116.2203,116.2298,116.096,116.1151,7537.0
2021-09-30 14:55:00,121.48,121.48,121.35,121.36,7909.0,116.096,116.096,115.9718,115.9813,7909.0
2021-09-30 15:00:00,121.37,121.46,121.34,121.38,13222.0,115.9909,116.0769,115.9622,116.0005,13222.0
2021-09-30 15:05:00,121.39,121.48,121.39,121.43,7997.0,116.01,116.096,116.01,116.0482,7997.0
2021-09-30 15:10:00,121.48,121.55,121.46,121.53,10850.0,116.096,116.1629,116.0769,116.1438,10850.0
2021-09-30 15:15:00,121.56,121.68,121.52,121.54,13977.0,116.1725,116.2872,116.1343,116.1534,13977.0
2021-09-30 15:20:00,121.53,121.57,121.39,121.39,16468.0,116.1438,116.182,116.01,116.01,16468.0
2021-09-30 15:25:00,121.4,121.45,121.32,121.32,18736.0,116.0196,116.0674,115.9431,115.9431,18736.0
2021-09-30 15:30:00,121.32,121.41,121.3,121.34,20764.0,115.9431,116.0291,115.924,115.9622,20764.0
2021-09-30 15:35:00,121.34,121.34,121.07,121.12,24791.0,115.9622,115.9622,115.7042,115.752,24791.0
2021-09-30 15:40:00,121.1,121.16,120.7,120.7,16471.0,115.7329,115.7902,115.3506,115.3506,16471.0
2021-09-30 15:45:00,120.71,120.72,120.54,120.57,21012.0,115.3602,115.3697,115.1977,115.2264,21012.0
2021-09-30 15:50:00,120.59,120.71,120.49,120.52,20127.0,115.2455,115.3602,115.1499,115.1786,20127.0
2021-09-30 15:55:00,120.52,120.55,120.06,120.07,150765.0,115.1786,115.2072,114.739,114.7485,150765.0
2021-10-01 09:30:00,120.7,120.7,120.1,120.2,18086.0,115.3506,115.3506,114.7772,114.8728,18086.0
2021-10-01 09:35:00,120.0,120.1,119.75,120.01,8927.0,114.6816,114.7772,114.4427,114.6912,8927.0
2021-10-01 09:40:00,120.12,120.14,119.97,120.09,7369.0,114.7963,114.8154,114.6529,114.7676,7369.0
2021-10-01 09:45:00,119.91,119.91,119.74,119.75,13600.0,114.5956,114.5956,114.4331,114.4427,13600.0
2021-10-01 09:50:00,119.71,119.71,119.29,119.36,7140.0,114.4045,114.4045,114.0031,114.07,7140.0
2021-10-01 09:55:00,119.27,119.31,119.14,119.26,4771.0,113.984,114.0222,113.8597,113.9744,4771.0
2021-10-01 10:00:00,119.31,119.31,118.73,118.74,16152.0,114.0222,114.0222,113.4679,113.4775,16152.0
2021-10-01 10:05:00,118.72,119.09,118.6,119.07,8699.0,113.4583,113.812,113.3437,113.7928,8699.0
2021-10-01 10:10:00,119.09,119.11,118.81,118.82,9163.0,113.812,113.8311,113.5444,113.5539,9163.0
2021-10-01 10:15:00,118.85,118.87,118.72,118.78,8110.0,113.5826,113.6017,113.4583,113.5157,8110.0
2021-10-01 10:20:00,118.74,118.76,118.36,118.44,13494.0,113.4775,113.4966,113.1143,113.1908,13494.0
2021-10-01 10:25:00,118.45,118.81,118.44,118.68,6139.0,113.2003,113.5444,113.1908,113.4201,6139.0
2021-10-01 10:30:00,118.7,118.76,118.54,118.65,5576.0,113.4392,113.4966,113.2863,113.3915,5576.0
2021-10-01 10:35:00,118.69,118.93,118.69,118.76,9251.0,113.4297,113.659,113.4297,113.4966,9251.0
2021-10-01 10:40:00,118.78,118.98,118.78,118.97,8050.0,113.5157,113.7068,113.5157,113.6973,8050.0
2021-10-01 10:45:00,118.97,119.18,118.92,119.1,11590.0,113.6973,113.898,113.6495,113.8215,11590.0
2021-10-01 10:50:00,119.09,119.28,119.05,119.25,6348.0,113.812,113.9935,113.7737,113.9649,6348.0
2021-10-01 10:55:00,119.22,119.4,119.22,119.34,3816.0,113.9362,114.1082,113.9362,114.0509,3816.0
2021-10-01 11:00:00,119.23,119.44,119.22,119.26,7822.0,113.9457,114.1464,113.9362,113.9744,7822.0
2021-10-01 11:05:00,119.24,119.28,119.0,119.02,17108.0,113.9553,113.9935,113.7259,113.7451,17108.0
2021-10-01 11:10:00,119.03,119.61,119.03,119.59,6150.0,113.7546,114.3089,113.7546,114.2898,6150.0
2021-10-01 11:15:00,119.63,119.79,119.63,119.69,2185.0,114.328,114.4809,114.328,114.3854,2185.0
2021-10-01 11:20:00,119.71,119.86,119.7,119.86,2847.0,114.4045,114.5478,114.3949,114.5478,2847.0
2021-10-01 11:25:00,119.87,119.87,119.64,119.65,2407.0,114.5574,114.5574,114.3376,114.3471,2407.0
2021-10-01 11:30:00,119.66,119.82,119.66,119.77,3817.0,114.3567,114.5096,114.3567,114.4618,3817.0
2021-10-01 11:35:00,119.79,119.97,119.79,119.93,8056.0,114.4809,114.6529,114.4809,114.6147,8056.0
2021-10-01 11:40:00,119.94,120.08,119.92,120.02,8268.0,114.6243,114.7581,114.6052,114.7007,8268.0
2021-10-01 11:45:00,120.01,120.18,120.01,120.17,8730.0,114.6912,114.8536,114.6912,114.8441,8730.0
2021-10-01 11:50:00,120.2,120.22,120.07,120.2,5416.0,114.8728,114.8919,114.7485,114.8728,5416.0
2021-10-01 11:55:00,120.18,120.18,119.96,120.05,6268.0,114.8536,114.8536,114.6434,114.7294,6268.0
2021-10-01 12:00:00,120.05,120.11,120.0,120.01,3012.0,114.7294,114.7867,114.6816,114.6912,3012.0
2021-10-01 12:05:00,119.97,120.07,119.97,120.07,2870.0,114.6529,114.7485,114.6529,114.7485,2870.0
2021-10-01 12:10:00,120.06,120.15,120.01,120.01,1660.0,114.739,114.825,114.6912,114.6912,1660.0
2021-10-01 12:15:00,120.02,120.02,119.92,119.97,2067.0,114.7007,114.7007,114.6052,114.6529,2067.0
2021-10-01 12:20:00,120.07,120.16,120.03,120.16,2806.0,114.7485,114.8345,114.7103,114.8345,2806.0
2021-10-01 12:25:00,120.15,120.15,120.07,120.1,1691.0,114.825,114.825,114.7485,114.7772,1691.0
2021-10-01 12:30:00,120.11,120.26,120.11,120.23,3856.0,114.7867,114.9301,114.7867,114.9014,3856.0
2021-10-01 12:35:00,120.22,120.25,120.16,120.17,3452.0,114.8919,114.9205,114.8345,114.8441,3452.0
2021-10-01 12:40:00,120.21,120.3,120.21,120.28,3225.0,114.8823,114.9683,114.8823,114.9492,3225.0
2021-10-01 12:45:00,120.27,120.32,120.22,120.25,1550.0,114.9397,114.9874,114.8919,114.9205,1550.0
2021-10-01 12:50:00,120.25,120.35,120.24,120.34,1611.0,114.9205,115.0161,114.911,115.0066,1611.0
2021-10-01 12:55:00,120.34,120.35,120.25,120.26,3619.0,115.0066,115.0161,114.9205,114.9301,3619.0
2021-10-01 13:00:00,120.23,120.4,120.22,120.39,3646.0,114.9014,115.0639,114.8919,115.0543,3646.0
2021-10-01 13:05:00,120.39,120.55,120.39,120.55,1941.0,115.0543,115.2072,115.0543,115.2072,1941.0
2021-10-01 13:10:00,120.55,120.55,120.46,120.47,1917.0,115.2072,115.2072,115.1212,115.1308,1917.0
2021-10-01 13:15:00,120.47,120.49,120.46,120.48,1996.0,115.1308,115.1499,115.1212,115.1403,1996.0
2021-10-01 13:20:00,120.47,120.5,120.46,120.48,1969.0,115.1308,115.1595,115.1212,115.1403,1969.0
2021-10-01 13:25:00,120.48,120.49,120.46,120.48,2752.0,115.1403,115.1499,115.1212,115.1403,2752.0
2021-10-01 13:30:00,120.5,120.68,120.5,120.66,3232.0,115.1595,115.3315,115.1595,115.3124,3232.0
2021-10-01 13:35:00,120.68,120.77,120.65,120.66,2935.0,115.3315,115.4175,115.3028,115.3124,2935.0
2021-10-01 13:40:00,120.67,120.79,120.67,120.78,2551.0,115.3219,115.4366,115.3219,115.4271,2551.0
2021-10-01 13:45:00,120.8,120.97,120.76,120.97,4966.0,115.4462,115.6086,115.4079,115.6086,4966.0
2021-10-01 13:50:00,120.94,120.98,120.91,120.95,3134.0,115.58,115.6182,115.5513,115.5895,3134.0
2021-10-01 13:55:00,120.94,120.94,120.8,120.85,3371.0,115.58,115.58,115.4462,115.4939,3371.0
2021-10-01 14:00:00,120.87,121.01,120.85,121.0,5599.0,115.5131,115.6469,115.4939,115.6373,5599.0
2021-10-01 14:05:00,121.02,121.06,120.99,121.03,2412.0,115.6564,115.6946,115.6277,115.666,2412.0
2021-10-01 14:10:00,121.01,121.05,121.0,121.03,2689.0,115.6469,115.6851,115.6373,115.666,2689.0
2021-10-01 14:15:00,121.05,121.05,121.01,121.01,1469.0,115.6851,115.6851,115.6469,115.6469,1469.0
2021-10-01 14:20:00,121.03,121.18,121.03,121.16,8533.0,115.666,115.8093,115.666,115.7902,8533.0
2021-10-01 14:25:00,121.16,121.23,121.16,121.18,8101.0,115.7902,115.8571,115.7902,115.8093,8101.0
2021-10-01 14:30:00,121.18,121.24,121.06,121.07,3231.0,115.8093,115.8667,115.6946,115.7042,3231.0
2021-10-01 14:35:00,121.14,121.14,121.07,121.08,2295.0,115.7711,115.7711,115.7042,115.7138,2295.0
2021-10-01 14:40:00,121.08,121.08,120.86,120.86,10561.0,115.7138,115.7138,115.5035,115.5035,10561.0
2021-10-01 14:45:00,120.86,120.97,120.81,120.97,4278.0,115.5035,115.6086,115.4557,115.6086,4278.0
2021-10-01 14:50:00,120.98,121.03,120.92,120.99,7126.0,115.6182,115.666,115.5608,115.6277,7126.0
2021-10-01 14:55:00,121.0,121.07,121.0,121.07,5128.0,115.6373,115.7042,115.6373,115.7042,5128.0
2021-10-01 15:00:00,121.11,121.26,121.11,121.24,1604.0,115.7424,115.8858,115.7424,115.8667,1604.0
2021-10-01 15:05:00,121.28,121.28,121.15,121.19,2657.0,115.9049,115.9049,115.7807,115.8189,2657.0
2021-10-01 15:10:00,121.21,121.33,121.21,121.33,3100.0,115.838,115.9527,115.838,115.9527,3100.0
2021-10-01 15:15:00,121.33,121.38,121.19,121.2,5549.0,115.9527,116.0005,115.8189,115.8284,5549.0
2021-10-01 15:20:00,121.23,121.34,121.23,121.31,3988.0,115.8571,115.9622,115.8571,115.9336,3988.0
2021-10-01 15:25:00,121.31,121.31,121.16,121.17,3954.0,115.9336,115.9336,115.7902,115.7998,3954.0
2021-10-01 15:30:00,121.17,121.17,121.05,121.17,8738.0,115.7998,115.7998,115.6851,115.7998,8738.0
2021-10-01 15:35:00,121.14,121.14,120.96,120.96,5328.0,115.7711,115.7711,115.5991,115.5991,5328.0
2021-10-01 15:40:00,120.92,121.0,120.81,120.85,9391.0,115.5608,115.6373,115.4557,115.4939,9391.0
2021-10-01 15:45:00,120.85,120.86,120.71,120.74,7585.0,115.4939,115.5035,115.3602,115.3888,7585.0
2021-10-01 15:50:00,120.74,121.15,120.74,121.05,20315.0,115.3888,115.7807,115.3888,115.6851,20315.0
2021-10-01 15:55:00,121.04,121.04,120.66,120.72,58186.0,115.6755,115.6755,115.3124,115.3697,58186.0
2021-10-04 09:30:00,120.36,121.16,120.28,121.16,12952.0,115.0257,115.7902,114.9492,115.7902,12952.0
2021-10-04 09:35:00,121.16,121.44,121.07,121.44,3500.0,115.7902,116.0578,115.7042,116.0578,3500.0
2021-10-04 09:40:00,121.5,121.5,121.13,121.15,5313.0,116.1151,116.1151,115.7615,115.7807,5313.0
2021-10-04 09:45:00,121.04,121.18,120.88,120.88,4144.0,115.6755,115.8093,115.5226,115.5226,4144.0
2021-10-04 09:50:00,120.86,121.1,120.71,120.72,5150.0,115.5035,115.7329,115.3602,115.3697,5150.0
2021-10-04 09:55:00,120.66,120.86,120.65,120.79,3414.0,115.3124,115.5035,115.3028,115.4366,3414.0
2021-10-04 10:00:00,120.73,120.8,120.56,120.59,7966.0,115.3793,115.4462,115.2168,115.2455,7966.0
2021-10-04 10:05:00,120.57,120.58,120.46,120.5,2835.0,115.2264,115.2359,115.1212,115.1595,2835.0
2021-10-04 10:10:00,120.46,120.84,120.46,120.8,3236.0,115.1212,115.4844,115.1212,115.4462,3236.0
2021-10-04 10:15:00,120.77,120.79,120.68,120.73,1966.0,115.4175,115.4366,115.3315,115.3793,1966.0
2021-10-04 10:20:00,120.78,120.79,120.45,120.45,2304.0,115.4271,115.4366,115.1117,115.1117,2304.0
2021-10-04 10:25:00,120.4,120.41,120.26,120.37,5681.0,115.0639,115.0734,114.9301,115.0352,5681.0
2021-10-04 10:30:00,120.28,120.34,120.07,120.07,5001.0,114.9492,115.0066,114.7485,114.7485,5001.0
2021-10-04 10:35:00,120.01,120.11,119.83,119.93,6100.0,114.6912,114.7867,114.5192,114.6147,6100.0
2021-10-04 10:40:00,119.94,120.09,119.89,120.03,3154.0,114.6243,114.7676,114.5765,114.7103,3154.0
2021-10-04 10:45:00,119.99,120.01,119.83,119.83,5158.0,114.6721,114.6912,114.5192,114.5192,5158.0
2021-10-04 10:50:00,119.8,119.92,119.59,119.59,3167.0,114.4905,114.6052,114.2898,114.2898,3167.0
2021-10-04 10:55:00,119.59,119.61,119.41,119.41,7425.0,114.2898,114.3089,114.1178,114.1178,7425.0
2021-10-04 11:00:00,119.33,119.44,119.29,119.36,4635.0,114.0413,114.1464,114.0031,114.07,4635.0
2021-10-04 11:05:00,119.3,119.54,119.3,119.48,3836.0,114.0126,114.242,114.0126,114.1847,3836.0
2021-10-04 11:10:00,119.46,119.61,119.37,119.61,6325.0,114.1656,114.3089,114.0795,114.3089,6325.0
2021-10-04 11:15:00,119.58,119.75,119.47,119.48,4078.0,114.2802,114.4427,114.1751,114.1847,4078.0
2021-10-04 11:20:00,119.47,119.47,119.27,119.27,3765.0,114.1751,114.1751,113.984,113.984,3765.0
2021-10-04 11:25:00,119.28,119.4,119.28,119.4,5194.0,113.9935,114.1082,113.9935,114.1082,5194.0
2021-10-04 11:30:00,119.33,119.39,119.1,119.1,4104.0,114.0413,114.0987,113.8215,113.8215,4104.0
2021-10-04 11:35:00,119.09,119.13,119.02,119.1,4744.0,113.812,113.8502,113.7451,113.8215,4744.0
2021-10-04 11:40:00,119.09,119.16,119.02,119.1,3239.0,113.812,113.8788,113.7451,113.8215,3239.0
2021-10-04 11:45:00,119.14,119.28,119.06,119.24,4305.0,113.8597,113.9935,113.7833,113.9553,4305.0
2021-10-04 11:50:00,119.24,119.42,119.24,119.41,2415.0,113.9553,114.1273,113.9553,114.1178,2415.0
2021-10-04 11:55:00,119.33,119.58,119.3,119.42,7102.0,114.0413,114.2802,114.0126,114.1273,7102.0
2021-10-04 12:00:00,119.4,119.49,119.4,119.46,1902.0,114.1082,114.1942,114.1082,114.1656,1902.0
2021-10-04 12:05:00,119.44,119.58,119.44,119.58,4212.0,114.1464,114.2802,114.1464,114.2802,4212.0
2021-10-04 12:10:00,119.53,119.56,119.48,119.5,2850.0,114.2324,114.2611,114.1847,114.2038,2850.0
2021-10-04 12:15:00,119.47,119.53,119.44,119.51,2300.0,114.1751,114.2324,114.1464,114.2133,2300.0
2021-10-04 12:20:00,119.5,119.51,119.43,119.47,3947.0,114.2038,114.2133,114.1369,114.1751,3947.0
2021-10-04 12:25:00,119.43,119.51,119.41,119.49,2784.0,114.1369,114.2133,114.1178,114.1942,2784.0
2021-10-04 12:30:00,119.44,119.56,119.44,119.54,3003.0,114.1464,114.2611,114.1464,114.242,3003.0
2021-10-04 12:35:00,119.57,119.58,119.53,119.58,3751.0,114.2707,114.2802,114.2324,114.2802,3751.0
2021-10-04 12:40:00,119.56,119.56,119.41,119.42,4570.0,114.2611,114.2611,114.1178,114.1273,4570.0
2021-10-04 12:45:00,119.37,119.48,119.31,119.47,5022.0,114.0795,114.1847,114.0222,114.1751,5022.0
2021-10-04 12:50:00,119.48,119.59,119.38,119.59,3621.0,114.1847,114.2898,114.0891,114.2898,3621.0
2021-10-04 12:55:00,119.58,119.64,119.56,119.56,2400.0,114.2802,114.3376,114.2611,114.2611,2400.0
2021-10-04 13:00:00,119.49,119.55,119.46,119.49,3937.0,114.1942,114.2516,114.1656,114.1942,3937.0
2021-10-04 13:05:00,119.47,119.7,119.47,119.65,5561.0,114.1751,114.3949,114.1751,114.3471,5561.0
2021-10-04 13:10:00,119.66,119.78,119.58,119.77,5632.0,114.3567,114.4714,114.2802,114.4618,5632.0
2021-10-04 13:15:00,119.79,119.8,119.7,119.72,2123.0,114.4809,114.4905,114.3949,114.414,2123.0
2021-10-04 13:20:00,119.68,119.77,119.66,119.77,4166.0,114.3758,114.4618,114.3567,114.4618,4166.0
2021-10-04 13:25:00,119.75,119.75,119.59,119.61,5684.0,114.4427,114.4427,114.2898,114.3089,5684.0
2021-10-04 13:30:00,119.61,119.72,119.61,119.69,3900.0,114.3089,114.414,114.3089,114.3854,3900.0
2021-10-04 13:35:00,119.69,119.8,119.69,119.73,2925.0,114.3854,114.4905,114.3854,114.4236,2925.0
2021-10-04 13:40:00,119.73,119.8,119.68,119.8,3425.0,114.4236,114.4905,114.3758,114.4905,3425.0
2021-10-04 13:45:00,119.81,119.83,119.72,119.83,4971.0,114.5,114.5192,114.414,114.5192,4971.0
2021-10-04 13:50:00,119.81,119.84,119.72,119.73,4463.0,114.5,114.5287,114.414,114.4236,4463.0
2021-10-04 13:55:00,119.71,119.74,119.65,119.65,9655.0,114.4045,114.4331,114.3471,114.3471,9655.0
2021-10-04 14:00:00,119.67,119.85,119.67,119.78,4801.0,114.3662,114.5383,114.3662,114.4714,4801.0
2021-10-04 14:05:00,119.8,119.81,119.68,119.76,4126.0,114.4905,114.5,114.3758,114.4523,4126.0
2021-10-04 14:10:00,119.76,119.76,119.59,119.64,4157.0,114.4523,114.4523,114.2898,114.3376,4157.0
2021-10-04 14:15:00,119.68,119.74,119.65,119.74,3205.0,114.3758,114.4331,114.3471,114.4331,3205.0
2021-10-04 14:20:00,119.75,119.87,119.74,119.81,4647.0,114.4427,114.5574,114.4331,114.5,4647.0
2021-10-04 14:25:00,119.78,119.78,119.65,119.74,4153.0,114.4714,114.4714,114.3471,114.4331,4153.0
2021-10-04 14:30:00,119.74,119.76,119.62,119.7,4220.0,114.4331,114.4523,114.3185,114.3949,4220.0
2021-10-04 14:35:00,119.66,119.72,119.61,119.69,5806.0,114.3567,114.414,114.3089,114.3854,5806.0
2021-10-04 14:40:00,119.68,119.68,119.61,119.65,3729.0,114.3758,114.3758,114.3089,114.3471,3729.0
2021-10-04 14:45:00,119.69,119.78,119.69,119.77,3289.0,114.3854,114.4714,114.3854,114.4618,3289.0
2021-10-04 14:50:00,119.77,119.8,119.7,119.73,4454.0,114.4618,114.4905,114.3949,114.4236,4454.0
2021-10-04 14:55:00,119.76,119.77,119.71,119.71,3342.0,114.4523,114.4618,114.4045,114.4045,3342.0
2021-10-04 15:00:00,119.7,119.88,119.7,119.85,3654.0,114.3949,114.5669,114.3949,114.5383,3654.0
2021-10-04 15:05:00,119.85,119.89,119.72,119.79,5094.0,114.5383,114.5765,114.414,114.4809,5094.0
2021-10-04 15:10:00,119.77,119.92,119.71,119.88,4306.0,114.4618,114.6052,114.4045,114.5669,4306.0
2021-10-04 15:15:00,119.9,119.92,119.78,119.79,5627.0,114.5861,114.6052,114.4714,114.4809,5627.0
2021-10-04 15:20:00,119.8,119.81,119.73,119.8,6521.0,114.4905,114.5,114.4236,114.4905,6521.0
2021-10-04 15:25:00,119.8,119.93,119.79,119.93,9947.0,114.4905,114.6147,114.4809,114.6147,9947.0
2021-10-04 15:30:00,119.93,120.12,119.88,120.11,13844.0,114.6147,114.7963,114.5669,114.7867,13844.0
2021-10-04 15:35:00,120.12,120.23,119.98,120.01,22933.0,114.7963,114.9014,114.6625,114.6912,22933.0
2021-10-04 15:40:00,120.02,120.31,119.98,120.28,10766.0,114.7007,114.9779,114.6625,114.9492,10766.0
2021-10-04 15:45:00,120.3,120.42,120.3,120.33,19645.0,114.9683,115.083,114.9683,114.997,19645.0
2021-10-04 15:50:00,120.29,120.29,119.78,119.81,18866.0,114.9588,114.9588,114.4714,114.5,18866.0
2021-10-04 15:55:00,119.8,120.12,119.8,120.04,38953.0,114.4905,114.7963,114.4905,114.7198,38953.0
2021-10-05 09:30:00,120.28,120.4,119.9,119.9,15904.0,114.9492,115.0639,114.5861,114.5861,15904.0
2021-10-05 09:35:00,119.78,119.93,119.42,119.72,5693.0,114.4714,114.6147,114.1273,114.414,5693.0
2021-10-05 09:40:00,119.67,119.83,119.4,119.4,3881.0,114.3662,114.5192,114.1082,114.1082,3881.0
2021-10-05 09:45:00,119.47,119.86,119.41,119.78,4263.0,114.1751,114.5478,114.1178,114.4714,4263.0
2021-10-05 09:50:00,119.84,120.07,119.84,120.07,2384.0,114.5287,114.7485,114.5287,114.7485,2384.0
2021-10-05 09:55:00,120.24,120.24,120.01,120.16,4372.0,114.911,114.911,114.6912,114.8345,4372.0
2021-10-05 10:00:00,120.21,120.47,120.14,120.42,4973.0,114.8823,115.1308,114.8154,115.083,4973.0
2021-10-05 10:05:00,120.4,120.67,120.38,120.58,6701.0,115.0639,115.3219,115.0448,115.2359,6701.0
2021-10-05 10:10:00,120.63,120.84,120.63,120.84,4504.0,115.2837,115.4844,115.2837,115.4844,4504.0
2021-10-05 10:15:00,120.86,120.87,120.62,120.62,3913.0,115.5035,115.5131,115.2741,115.2741,3913.0
2021-10-05 10:20:00,120.67,120.81,120.67,120.81,3013.0,115.3219,115.4557,115.3219,115.4557,3013.0
2021-10-05 10:25:00,120.79,121.0,120.79,121.0,4465.0,115.4366,115.6373,115.4366,115.6373,4465.0
2021-10-05 10:30:00,120.98,121.01,120.86,120.9,3612.0,115.6182,115.6469,115.5035,115.5417,3612.0
2021-10-05 10:35:00,120.89,120.95,120.83,120.88,5414.0,115.5322,115.5895,115.4748,115.5226,5414.0
2021-10-05 10:40:00,120.91,120.94,120.87,120.88,2662.0,115.5513,115.58,115.5131,115.5226,2662.0
2021-10-05 10:45:00,120.89,121.03,120.88,121.03,3503.0,115.5322,115.666,115.5226,115.666,3503.0
2021-10-05 10:50:00,121.05,121.09,120.99,121.09,5739.0,115.6851,115.7233,115.6277,115.7233,5739.0
2021-10-05 10:55:00,121.08,121.21,121.07,121.21,2579.0,115.7138,115.838,115.7042,115.838,2579.0
2021-10-05 11:00:00,121.2,121.29,121.08,121.26,8479.0,115.8284,115.9144,115.7138,115.8858,8479.0
2021-10-05 11:05:00,121.26,121.32,121.19,121.23,3064.0,115.8858,115.9431,115.8189,115.8571,3064.0
2021-10-05 11:10:00,121.26,121.34,121.26,121.34,2658.0,115.8858,115.9622,115.8858,115.9622,2658.0
2021-10-05 11:15:00,121.31,121.46,121.31,121.43,4205.0,115.9336,116.0769,115.9336,116.0482,4205.0
2021-10-05 11:20:00,121.45,121.5,121.36,121.36,2746.0,116.0674,116.1151,115.9813,115.9813,2746.0
2021-10-05 11:25:00,121.31,121.5,121.28,121.44,7182.0,115.9336,116.1151,115.9049,116.0578,7182.0
2021-10-05 11:30:00,121.46,121.55,121.44,121.55,1848.0,116.0769,116.1629,116.0578,116.1629,1848.0
2021-10-05 11:35:00,121.57,121.6,121.4,121.4,3053.0,116.182,116.2107,116.0196,116.0196,3053.0
2021-10-05 11:40:00,121.42,121.46,121.41,121.46,1200.0,116.0387,116.0769,116.0291,116.0769,1200.0
2021-10-05 11:45:00,121.47,121.49,121.39,121.42,2559.0,116.0865,116.1056,116.01,116.0387,2559.0
2021-10-05 11:50:00,121.43,121.45,121.33,121.42,2021.0,116.0482,116.0674,115.9527,116.0387,2021.0
2021-10-05 11:55:00,121.4,121.47,121.38,121.42,2078.0,116.0196,116.0865,116.0005,116.0387,2078.0
2021-10-05 12:00:00,121.43,121.51,121.43,121.5,2049.0,116.0482,116.1247,116.0482,116.1151,2049.0
2021-10-05 12:05:00,121.5,121.62,121.5,121.62,1666.0,116.1151,116.2298,116.1151,116.2298,1666.0
2021-10-05 12:10:00,121.64,121.64,121.57,121.57,1700.0,116.2489,116.2489,116.182,116.182,1700.0
2021-10-05 12:15:00,121.55,121.55,121.47,121.48,2100.0,116.1629,116.1629,116.0865,116.096,2100.0
2021-10-05 12:20:00,121.48,121.55,121.45,121.5,2066.0,116.096,116.1629,116.0674,116.1151,2066.0
2021-10-05 12:25:00,121.47,121.52,121.46,121.46,1800.0,116.0865,116.1343,116.0769,116.0769,1800.0
2021-10-05 12:30:00,121.45,121.52,121.4,121.5,2347.0,116.0674,116.1343,116.0196,116.1151,2347.0
2021-10-05 12:35:00,121.5,121.5,121.37,121.37,700.0,116.1151,116.1151,115.9909,115.9909,700.0
2021-10-05 12:40:00,121.36,121.37,121.3,121.37,1000.0,115.9813,115.9909,115.924,115.9909,1000.0
2021-10-05 12:45:00,121.33,121.35,121.32,121.33,1306.0,115.9527,115.9718,115.9431,115.9527,1306.0
2021-10-05 12:50:00,121.32,121.33,121.27,121.3,1300.0,115.9431,115.9527,115.8953,115.924,1300.0
2021-10-05 12:55:00,121.3,121.42,121.29,121.42,2734.0,115.924,116.0387,115.9144,116.0387,2734.0
2021-10-05 13:00:00,121.42,121.48,121.39,121.48,1600.0,116.0387,116.096,116.01,116.096,1600.0
2021-10-05 13:05:00,121.5,121.52,121.45,121.52,1422.0,116.1151,116.1343,116.0674,116.1343,1422.0
2021-10-05 13:10:00,121.52,121.52,121.42,121.42,1602.0,116.1343,116.1343,116.0387,116.0387,1602.0
2021-10-05 13:15:00,121.37,121.47,121.37,121.44,1809.0,115.9909,116.0865,115.9909,116.0578,1809.0
2021-10-05 13:20:00,121.46,121.49,121.44,121.44,1310.0,116.0769,116.1056,116.0578,116.0578,1310.0
2021-10-05 13:25:00,121.47,121.51,121.44,121.44,3822.0,116.0865,116.1247,116.0578,116.0578,3822.0
2021-10-05 13:30:00,121.47,121.53,121.47,121.52,2517.0,116.0865,116.1438,116.0865,116.1343,2517.0
2021-10-05 13:35:00,121.52,121.55,121.49,121.54,22514.0,116.1343,116.1629,116.1056,116.1534,22514.0
2021-10-05 13:40:00,121.56,121.69,121.56,121.66,2580.0,116.1725,116.2967,116.1725,116.268,2580.0
2021-10-05 13:45:00,121.68,121.68,121.61,121.64,3191.0,116.2872,116.2872,116.2203,116.2489,3191.0
2021-10-05 13:50:00,121.66,121.7,121.66,121.67,2990.0,116.268,116.3063,116.268,116.2776,2990.0
2021-10-05 13:55:00,121.67,121.68,121.61,121.62,1885.0,116.2776,116.2872,116.2203,116.2298,1885.0
2021-10-05 14:00:00,121.6,121.7,121.58,121.64,3478.0,116.2107,116.3063,116.1916,116.2489,3478.0
2021-10-05 14:05:00,121.63,121.63,121.53,121.53,1441.0,116.2394,116.2394,116.1438,116.1438,1441.0
2021-10-05 14:10:00,121.53,121.56,121.46,121.54,3930.0,116.1438,116.1725,116.0769,116.1534,3930.0
2021-10-05 14:15:00,121.54,121.55,121.49,121.54,2623.0,116.1534,116.1629,116.1056,116.1534,2623.0
2021-10-05 14:20:00,121.59,121.62,121.57,121.62,2001.0,116.2012,116.2298,116.182,116.2298,2001.0
2021-10-05 14:25:00,121.62,121.69,121.62,121.67,2122.0,116.2298,116.2967,116.2298,116.2776,2122.0
2021-10-05 14:30:00,121.71,121.74,121.67,121.73,2212.0,116.3158,116.3445,116.2776,116.3349,2212.0
2021-10-05 14:35:00,121.73,121.73,121.62,121.65,2686.0,116.3349,116.3349,116.2298,116.2585,2686.0
2021-10-05 14:40:00,121.63,121.66,121.62,121.64,2859.0,116.2394,116.268,116.2298,116.2489,2859.0
2021-10-05 14:45:00,121.69,121.77,121.69,121.75,6350.0,116.2967,116.3732,116.2967,116.3541,6350.0
2021-10-05 14:50:00,121.76,121.78,121.75,121.77,1926.0,116.3636,116.3827,116.3541,116.3732,1926.0
2021-10-05 14:55:00,121.77,121.78,121.68,121.68,2940.0,116.3732,116.3827,116.2872,116.2872,2940.0
2021-10-05 15:00:00,121.68,121.68,121.64,121.67,2622.0,116.2872,116.2872,116.2489,116.2776,2622.0
2021-10-05 15:05:00,121.66,121.68,121.62,121.64,3510.0,116.268,116.2872,116.2298,116.2489,3510.0
2021-10-05 15:10:00,121.66,121.75,121.65,121.74,4988.0,116.268,116.3541,116.2585,116.3445,4988.0
2021-10-05 15:15:00,121.74,121.75,121.67,121.73,3865.0,116.3445,116.3541,116.2776,116.3349,3865.0
2021-10-05 15:20:00,121.71,121.74,121.65,121.7,4535.0,116.3158,116.3445,116.2585,116.3063,4535.0
2021-10-05 15:25:00,121.69,121.76,121.69,121.71,8101.0,116.2967,116.3636,116.2967,116.3158,8101.0
2021-10-05 15:30:00,121.71,121.74,121.64,121.74,4763.0,116.3158,116.3445,116.2489,116.3445,4763.0
2021-10-05 15:35:00,121.74,121.82,121.7,121.82,10369.0,116.3445,116.421,116.3063,116.421,10369.0
2021-10-05 15:40:00,121.83,121.83,121.68,121.73,10808.0,116.4305,116.4305,116.2872,116.3349,10808.0
2021-10-05 15:45:00,121.73,121.73,121.59,121.62,13230.0,116.3349,116.3349,116.2012,116.2298,13230.0
2021-10-05 15:50:00,121.64,121.67,121.45,121.47,29352.0,116.2489,116.2776,116.0674,116.0865,29352.0
2021-10-05 15:55:00,121.46,121.49,121.37,121.39,66425.0,116.0769,116.1056,115.9909,116.01,66425.0
2021-10-06 09:30:00,120.65,121.0,120.52,120.94,10863.0,115.3028,115.6373,115.1786,115.58,10863.0
2021-10-06 09:35:00,120.92,121.03,120.8,120.82,1927.0,115.5608,115.666,115.4462,115.4653,1927.0
2021-10-06 09:40:00,120.87,121.08,120.8,121.04,2690.0,115.5131,115.7138,115.4462,115.6755,2690.0
2021-10-06 09:45:00,120.98,121.13,120.86,121.09,5897.0,115.6182,115.7615,115.5035,115.7233,5897.0
2021-10-06 09:50:00,121.08,121.15,120.93,121.11,2880.0,115.7138,115.7807,115.5704,115.7424,2880.0
2021-10-06 09:55:00,121.04,121.1,120.91,121.02,1787.0,115.6755,115.7329,115.5513,115.6564,1787.0
2021-10-06 10:00:00,121.02,121.05,120.79,120.84,4831.0,115.6564,115.6851,115.4366,115.4844,4831.0
2021-10-06 10:05:00,120.88,121.21,120.88,121.17,5654.0,115.5226,115.838,115.5226,115.7998,5654.0
2021-10-06 10:10:00,121.12,121.46,121.07,121.42,7343.0,115.752,116.0769,115.7042,116.0387,7343.0
2021-10-06 10:15:00,121.39,121.44,121.12,121.22,9665.0,116.01,116.0578,115.752,115.8475,9665.0
2021-10-06 10:20:00,121.22,121.62,121.13,121.62,4011.0,115.8475,116.2298,115.7615,116.2298,4011.0
2021-10-06 10:25:00,121.68,121.74,121.59,121.69,5925.0,116.2872,116.3445,116.2012,116.2967,5925.0
2021-10-06 10:30:00,121.66,121.96,121.62,121.69,8424.0,116.268,116.5548,116.2298,116.2967,8424.0
2021-10-06 10:35:00,121.72,121.77,121.59,121.76,2511.0,116.3254,116.3732,116.2012,116.3636,2511.0
2021-10-06 10:40:00,121.73,121.73,121.37,121.37,2801.0,116.3349,116.3349,115.9909,115.9909,2801.0
2021-10-06 10:45:00,121.39,121.5,121.34,121.48,5540.0,116.01,116.1151,115.9622,116.096,5540.0
2021-10-06 10:50:00,121.49,121.49,121.34,121.46,4494.0,116.1056,116.1056,115.9622,116.0769,4494.0
2021-10-06 10:55:00,121.44,121.46,121.25,121.42,10913.0,116.0578,116.0769,115.8762,116.0387,10913.0
2021-10-06 11:00:00,121.42,121.79,121.35,121.61,7770.0,116.0387,116.3923,115.9718,116.2203,7770.0
2021-10-06 11:05:00,121.62,121.65,121.5,121.59,3052.0,116.2298,116.2585,116.1151,116.2012,3052.0
2021-10-06 11:10:00,121.61,121.62,121.43,121.48,5083.0,116.2203,116.2298,116.0482,116.096,5083.0
2021-10-06 11:15:00,121.48,121.61,121.46,121.58,4959.0,116.096,116.2203,116.0769,116.1916,4959.0
2021-10-06 11:20:00,121.58,121.6,121.36,121.36,3694.0,116.1916,116.2107,115.9813,115.9813,3694.0
2021-10-06 11:25:00,121.37,121.51,121.37,121.41,31846.0,115.9909,116.1247,115.9909,116.0291,31846.0
2021-10-06 11:30:00,121.45,121.5,121.35,121.42,9170.0,116.0674,116.1151,115.9718,116.0387,9170.0
2021-10-06 11:35:00,121.39,121.45,121.36,121.39,15660.0,116.01,116.0674,115.9813,116.01,15660.0
2021-10-06 11:40:00,121.42,121.44,121.26,121.3,10930.0,116.0387,116.0578,115.8858,115.924,10930.0
2021-10-06 11:45:00,121.31,121.36,121.23,121.3,6724.0,115.9336,115.9813,115.8571,115.924,6724.0
2021-10-06 11:50:00,121.32,121.51,121.32,121.51,4179.0,115.9431,116.1247,115.9431,116.1247,4179.0
2021-10-06 11:55:00,121.49,121.76,121.49,121.76,5186.0,116.1056,116.3636,116.1056,116.3636,5186.0
2021-10-06 12:00:00,121.78,121.79,121.57,121.57,5182.0,116.3827,116.3923,116.182,116.182,5182.0
2021-10-06 12:05:00,121.56,121.61,121.43,121.46,4900.0,116.1725,116.2203,116.0482,116.0769,4900.0
2021-10-06 12:10:00,121.46,121.46,121.39,121.4,5613.0,116.0769,116.0769,116.01,116.0196,5613.0
2021-10-06 12:15:00,121.38,121.59,121.38,121.56,5221.0,116.0005,116.2012,116.0005,116.1725,5221.0
2021-10-06 12:20:00,121.54,121.54,121.42,121.5,3653.0,116.1534,116.1534,116.0387,116.1151,3653.0
2021-10-06 12:25:00,121.52,121.57,121.37,121.49,5220.0,116.1343,116.182,115.9909,116.1056,5220.0
2021-10-06 12:30:00,121.46,121.5,121.45,121.47,3200.0,116.0769,116.1151,116.0674,116.0865,3200.0
2021-10-06 12:35:00,121.51,121.54,121.44,121.52,4218.0,116.1247,116.1534,116.0578,116.1343,4218.0
2021-10-06 12:40:00,121.54,121.67,121.54,121.62,3985.0,116.1534,116.2776,116.1534,116.2298,3985.0
2021-10-06 12:45:00,121.63,121.66,121.57,121.59,4400.0,116.2394,116.268,116.182,116.2012,4400.0
2021-10-06 12:50:00,121.59,121.62,121.52,121.52,4349.0,116.2012,116.2298,116.1343,116.1343,4349.0
2021-10-06 12:55:00,121.55,121.57,121.48,121.53,6502.0,116.1629,116.182,116.096,116.1438,6502.0
2021-10-06 13:00:00,121.53,121.6,121.52,121.6,3618.0,116.1438,116.2107,116.1343,116.2107,3618.0
2021-10-06 13:05:00,121.61,121.64,121.43,121.51,9127.0,116.2203,116.2489,116.0482,116.1247,9127.0
2021-10-06 13:10:00,121.52,121.58,121.45,121.57,4711.0,116.1343,116.1916,116.0674,116.182,4711.0
2021-10-06 13:15:00,121.57,121.67,121.57,121.66,4561.0,116.182,116.2776,116.182,116.268,4561.0
2021-10-06 13:20:00,121.66,121.89,121.66,121.89,7705.0,116.268,116.4879,116.268,116.4879,7705.0
2021-10-06 13:25:00,121.88,122.11,121.87,122.06,4243.0,116.4783,116.6981,116.4687,116.6503,4243.0
2021-10-06 13:30:00,122.09,122.34,122.09,122.34,7312.0,116.679,116.9179,116.679,116.9179,7312.0
2021-10-06 13:35:00,122.33,122.63,122.31,122.58,8560.0,116.9084,117.1951,116.8892,117.1473,8560.0
2021-10-06 13:40:00,122.55,122.57,122.44,122.5,7334.0,117.1186,117.1377,117.0135,117.0708,7334.0
2021-10-06 13:45:00,122.51,122.61,122.5,122.58,6861.0,117.0804,117.1759,117.0708,117.1473,6861.0
2021-10-06 13:50:00,122.58,122.58,122.4,122.47,7303.0,117.1473,117.1473,116.9753,117.0421,7303.0
2021-10-06 13:55:00,122.5,122.53,122.42,122.51,7471.0,117.0708,117.0995,116.9944,117.0804,7471.0
2021-10-06 14:00:00,122.53,122.57,122.33,122.56,10897.0,117.0995,117.1377,116.9084,117.1282,10897.0
2021-10-06 14:05:00,122.57,122.69,122.48,122.65,15355.0,117.1377,117.2524,117.0517,117.2142,15355.0
2021-10-06 14:10:00,122.69,123.01,122.68,123.01,11324.0,117.2524,117.5582,117.2428,117.5582,11324.0
2021-10-06 14:15:00,123.0,123.13,122.95,123.07,16464.0,117.5487,117.6729,117.5009,117.6156,16464.0
2021-10-06 14:20:00,123.09,123.11,122.92,123.03,13242.0,117.6347,117.6538,117.4722,117.5773,13242.0
2021-10-06 14:25:00,123.05,123.07,122.95,122.99,9672.0,117.5964,117.6156,117.5009,117.5391,9672.0
2021-10-06 14:30:00,123.0,123.2,122.94,123.08,22560.0,117.5487,117.7398,117.4913,117.6251,22560.0
2021-10-06 14:35:00,123.09,123.2,123.03,123.2,7528.0,117.6347,117.7398,117.5773,117.7398,7528.0
2021-10-06 14:40:00,123.19,123.4,123.19,123.34,14548.0,117.7302,117.9309,117.7302,117.8736,14548.0
2021-10-06 14:45:00,123.37,123.39,123.24,123.24,9499.0,117.9023,117.9214,117.778,117.778,9499.0
2021-10-06 14:50:00,123.26,123.26,123.0,123.17,12074.0,117.7971,117.7971,117.5487,117.7111,12074.0
2021-10-06 14:55:00,123.17,123.19,123.03,123.04,8589.0,117.7111,117.7302,117.5773,117.5869,8589.0
2021-10-06 15:00:00,123.08,123.1,122.93,122.99,16011.0,117.6251,117.6442,117.4818,117.5391,16011.0
2021-10-06 15:05:00,122.98,123.09,122.98,123.02,7239.0,117.5295,117.6347,117.5295,117.5678,7239.0
2021-10-06 15:10:00,123.04,123.2,123.0,123.03,14258.0,117.5869,117.7398,117.5487,117.5773,14258.0
2021-10-06 15:15:00,123.04,123.2,123.03,123.13,11498.0,117.5869,117.7398,117.5773,117.6729,11498.0
2021-10-06 15:20:00,123.16,123.21,123.06,123.07,12776.0,117.7016,117.7494,117.606,117.6156,12776.0
2021-10-06 15:25:00,123.09,123.28,123.06,123.28,10130.0,117.6347,117.8163,117.606,117.8163,10130.0
2021-10-06 15:30:00,123.27,123.38,123.12,123.28,15252.0,117.8067,117.9118,117.6633,117.8163,15252.0
2021-10-06 15:35:00,123.3,123.31,123.15,123.22,14618.0,117.8354,117.8449,117.692,117.7589,14618.0
2021-10-06 15:40:00,123.23,123.41,123.23,123.37,15511.0,117.7685,117.9405,117.7685,117.9023,15511.0
2021-10-06 15:45:00,123.37,123.57,123.36,123.4,34329.0,117.9023,118.0934,117.8927,117.9309,34329.0
2021-10-06 15:50:00,123.39,123.69,123.35,123.49,54833.0,117.9214,118.2081,117.8831,118.0169,54833.0
2021-10-06 15:55:00,123.46,123.59,123.44,123.52,71342.0,117.9883,118.1125,117.9692,118.0456,71342.0
2021-10-07 09:30:00,124.21,124.89,123.97,124.88,12665.0,118.705,119.3549,118.4757,119.3453,12665.0
2021-10-07 09:35:00,125.0,125.39,125.0,125.24,5263.0,119.46,119.8327,119.46,119.6894,5263.0
2021-10-07 09:40:00,125.19,125.19,124.75,124.75,7659.0,119.6416,119.6416,119.2211,119.2211,7659.0
2021-10-07 09:45:00,124.81,125.07,124.74,125.07,5933.0,119.2784,119.5269,119.2115,119.5269,5933.0
2021-10-07 09:50:00,125.24,125.53,125.13,125.35,4927.0,119.6894,119.9665,119.5843,119.7945,4927.0
2021-10-07 09:55:00,125.35,125.41,125.13,125.21,5071.0,119.7945,119.8518,119.5843,119.6607,5071.0
2021-10-07 10:00:00,125.35,125.5,125.31,125.5,4905.0,119.7945,119.9379,119.7563,119.9379,4905.0
2021-10-07 10:05:00,125.43,125.58,125.41,125.58,5242.0,119.871,120.0143,119.8518,120.0143,5242.0
2021-10-07 10:10:00,125.62,125.72,125.42,125.52,5541.0,120.0525,120.1481,119.8614,119.957,5541.0
2021-10-07 10:15:00,125.52,125.6,125.45,125.45,8440.0,119.957,120.0334,119.8901,119.8901,8440.0
2021-10-07 10:20:00,125.45,125.46,125.19,125.2,5941.0,119.8901,119.8996,119.6416,119.6512,5941.0
2021-10-07 10:25:00,125.18,125.19,125.0,125.08,5454.0,119.632,119.6416,119.46,119.5365,5454.0
2021-10-07 10:30:00,125.09,125.26,124.97,125.09,6668.0,119.546,119.7085,119.4313,119.546,6668.0
2021-10-07 10:35:00,125.07,125.09,124.93,125.01,6778.0,119.5269,119.546,119.3931,119.4696,6778.0
2021-10-07 10:40:00,125.04,125.25,125.03,125.15,6423.0,119.4982,119.6989,119.4887,119.6034,6423.0
2021-10-07 10:45:00,125.12,125.18,124.98,125.15,6078.0,119.5747,119.632,119.4409,119.6034,6078.0
2021-10-07 10:50:00,125.17,125.33,125.14,125.33,2830.0,119.6225,119.7754,119.5938,119.7754,2830.0
2021-10-07 10:55:00,125.35,125.35,125.13,125.24,3861.0,119.7945,119.7945,119.5843,119.6894,3861.0
2021-10-07 11:00:00,125.24,125.33,125.18,125.26,3251.0,119.6894,119.7754,119.632,119.7085,3251.0
2021-10-07 11:05:00,125.31,125.32,125.2,125.23,4888.0,119.7563,119.7658,119.6512,119.6798,4888.0
2021-10-07 11:10:00,125.21,125.25,125.17,125.21,3541.0,119.6607,119.6989,119.6225,119.6607,3541.0
2021-10-07 11:15:00,125.2,125.2,125.09,125.09,4011.0,119.6512,119.6512,119.546,119.546,4011.0
2021-10-07 11:20:00,125.13,125.2,125.1,125.1,3131.0,119.5843,119.6512,119.5556,119.5556,3131.0
2021-10-07 11:25:00,125.04,125.16,125.02,125.09,1522.0,119.4982,119.6129,119.4791,119.546,1522.0
2021-10-07 11:30:00,125.09,125.16,125.04,125.1,4495.0,119.546,119.6129,119.4982,119.5556,4495.0
2021-10-07 11:35:00,125.08,125.13,125.07,125.08,2421.0,119.5365,119.5843,119.5269,119.5365,2421.0
2021-10-07 11:40:00,125.08,125.13,125.0,125.05,3438.0,119.5365,119.5843,119.46,119.5078,3438.0
2021-10-07 11:45:00,125.04,125.09,125.01,125.09,2215.0,119.4982,119.546,119.4696,119.546,2215.0
2021-10-07 11:50:00,125.06,125.24,124.98,125.22,7467.0,119.5174,119.6894,119.4409,119.6703,7467.0
2021-10-07 11:55:00,125.24,125.3,125.2,125.3,7320.0,119.6894,119.7467,119.6512,119.7467,7320.0
2021-10-07 12:00:00,125.33,125.44,125.3,125.41,10156.0,119.7754,119.8805,119.7467,119.8518,10156.0
2021-10-07 12:05:00,125.43,125.45,125.34,125.42,5680.0,119.871,119.8901,119.785,119.8614,5680.0
2021-10-07 12:10:00,125.44,125.46,125.41,125.43,24381.0,119.8805,119.8996,119.8518,119.871,24381.0
2021-10-07 12:15:00,125.39,125.44,125.37,125.44,3874.0,119.8327,119.8805,119.8136,119.8805,3874.0
2021-10-07 12:20:00,125.42,125.54,125.41,125.54,3813.0,119.8614,119.9761,119.8518,119.9761,3813.0
2021-10-07 12:25:00,125.54,125.55,125.51,125.53,1413.0,119.9761,119.9856,119.9474,119.9665,1413.0
2021-10-07 12:30:00,125.56,125.57,125.48,125.57,7688.0,119.9952,120.0048,119.9187,120.0048,7688.0
2021-10-07 12:35:00,125.57,125.63,125.55,125.63,3046.0,120.0048,120.0621,119.9856,120.0621,3046.0
2021-10-07 12:40:00,125.62,125.69,125.58,125.67,9186.0,120.0525,120.1194,120.0143,120.1003,9186.0
2021-10-07 12:45:00,125.68,125.69,125.59,125.68,4773.0,120.1099,120.1194,120.0239,120.1099,4773.0
2021-10-07 12:50:00,125.68,125.75,125.67,125.73,5658.0,120.1099,120.1768,120.1003,120.1577,5658.0
2021-10-07 12:55:00,125.74,125.83,125.71,125.83,24771.0,120.1672,120.2532,120.1386,120.2532,24771.0
2021-10-07 13:00:00,125.8,125.94,125.77,125.9,15015.0,120.2246,120.3584,120.1959,120.3201,15015.0
2021-10-07 13:05:00,125.92,125.93,125.82,125.88,13512.0,120.3392,120.3488,120.2437,120.301,13512.0
2021-10-07 13:10:00,125.88,125.89,125.78,125.83,6187.0,120.301,120.3106,120.2055,120.2532,6187.0
2021-10-07 13:15:00,125.8,125.83,125.77,125.83,25920.0,120.2246,120.2532,120.1959,120.2532,25920.0
2021-10-07 13:20:00,125.82,125.82,125.74,125.78,6303.0,120.2437,120.2437,120.1672,120.2055,6303.0
2021-10-07 13:25:00,125.77,125.89,125.75,125.83,8029.0,120.1959,120.3106,120.1768,120.2532,8029.0
2021-10-07 13:30:00,125.82,125.86,125.8,125.84,6747.0,120.2437,120.2819,120.2246,120.2628,6747.0
2021-10-07 13:35:00,125.86,125.88,125.77,125.78,9500.0,120.2819,120.301,120.1959,120.2055,9500.0
2021-10-07 13:40:00,125.75,125.81,125.73,125.78,6735.0,120.1768,120.2341,120.1577,120.2055,6735.0
2021-10-07 13:45:00,125.8,125.81,125.73,125.73,8394.0,120.2246,120.2341,120.1577,120.1577,8394.0
2021-10-07 13:50:00,125.69,125.84,125.69,125.84,5949.0,120.1194,120.2628,120.1194,120.2628,5949.0
2021-10-07 13:55:00,125.84,125.86,125.78,125.79,4513.0,120.2628,120.2819,120.2055,120.215,4513.0
2021-10-07 14:00:00,125.79,125.79,125.64,125.64,2220.0,120.215,120.215,120.0717,120.0717,2220.0
2021-10-07 14:05:00,125.65,125.66,125.58,125.58,1800.0,120.0812,120.0908,120.0143,120.0143,1800.0
2021-10-07 14:10:00,125.56,125.57,125.52,125.52,1940.0,119.9952,120.0048,119.957,119.957,1940.0
2021-10-07 14:15:00,125.5,125.5,125.46,125.5,2856.0,119.9379,119.9379,119.8996,119.9379,2856.0
2021-10-07 14:20:00,125.49,125.55,125.49,125.5,1820.0,119.9283,119.9856,119.9283,119.9379,1820.0
2021-10-07 14:25:00,125.47,125.52,125.45,125.5,3325.0,119.9092,119.957,119.8901,119.9379,3325.0
2021-10-07 14:30:00,125.5,125.5,125.37,125.39,3713.0,119.9379,119.9379,119.8136,119.8327,3713.0
2021-10-07 14:35:00,125.38,125.38,125.26,125.3,4298.0,119.8232,119.8232,119.7085,119.7467,4298.0
2021-10-07 14:40:00,125.27,125.27,125.2,125.23,3512.0,119.7181,119.7181,119.6512,119.6798,3512.0
2021-10-07 14:45:00,125.23,125.25,125.15,125.15,3244.0,119.6798,119.6989,119.6034,119.6034,3244.0
2021-10-07 14:50:00,125.15,125.26,125.1,125.1,4604.0,119.6034,119.7085,119.5556,119.5556,4604.0
2021-10-07 14:55:00,125.1,125.1,124.91,124.91,4533.0,119.5556,119.5556,119.374,119.374,4533.0
2021-10-07 15:00:00,124.89,124.96,124.87,124.93,3285.0,119.3549,119.4218,119.3358,119.3931,3285.0
2021-10-07 15:05:00,124.99,125.11,124.98,125.1,4001.0,119.4505,119.5651,119.4409,119.5556,4001.0
2021-10-07 15:10:00,125.09,125.23,125.05,125.23,3193.0,119.546,119.6798,119.5078,119.6798,3193.0
2021-10-07 15:15:00,125.22,125.4,125.22,125.35,5099.0,119.6703,119.8423,119.6703,119.7945,5099.0
2021-10-07 15:20:00,125.35,125.35,125.19,125.2,4092.0,119.7945,119.7945,119.6416,119.6512,4092.0
2021-10-07 15:25:00,125.2,125.2,125.09,125.16,7318.0,119.6512,119.6512,119.546,119.6129,7318.0
2021-10-07 15:30:00,125.15,125.2,125.07,125.07,10047.0,119.6034,119.6512,119.5269,119.5269,10047.0
2021-10-07 15:35:00,125.08,125.08,124.97,124.99,10158.0,119.5365,119.5365,119.4313,119.4505,10158.0
2021-10-07 15:40:00,125.0,125.11,125.0,125.04,10585.0,119.46,119.5651,119.46,119.4982,10585.0
2021-10-07 15:45:00,125.01,125.12,124.97,125.11,9975.0,119.4696,119.5747,119.4313,119.5651,9975.0
2021-10-07 15:50:00,125.09,125.15,124.98,125.09,20719.0,119.546,119.6034,119.4409,119.546,20719.0
2021-10-07 15:55:00,125.12,125.12,124.91,125.06,40217.0,119.5747,119.5747,119.374,119.5174,40217.0
2021-10-08 09:30:00,124.88,124.98,124.67,124.7,11541.0,119.3453,119.4409,119.1446,119.1733,11541.0
2021-10-08 09:35:00,124.67,124.89,124.67,124.89,1521.0,119.1446,119.3549,119.1446,119.3549,1521.0
2021-10-08 09:40:00,125.02,125.03,124.67,124.67,2270.0,119.4791,119.4887,119.1446,119.1446,2270.0
2021-10-08 09:45:00,124.67,124.92,124.67,124.79,3075.0,119.1446,119.3836,119.1446,119.2593,3075.0
2021-10-08 09:50:00,124.82,124.82,124.59,124.65,2058.0,119.288,119.288,119.0682,119.1255,2058.0
2021-10-08 09:55:00,124.58,124.63,124.57,124.63,380.0,119.0586,119.1064,119.0491,119.1064,380.0
2021-10-08 10:00:00,124.72,124.81,124.69,124.69,3804.0,119.1924,119.2784,119.1638,119.1638,3804.0
2021-10-08 10:05:00,124.71,124.81,124.71,124.71,1647.0,119.1829,119.2784,119.1829,119.1829,1647.0
2021-10-08 10:10:00,124.7,124.7,124.55,124.56,2022.0,119.1733,119.1733,119.03,119.0395,2022.0
2021-10-08 10:15:00,124.52,124.52,124.44,124.44,1018.0,119.0013,119.0013,118.9248,118.9248,1018.0
2021-10-08 10:20:00,124.47,124.47,124.35,124.35,2625.0,118.9535,118.9535,118.8388,118.8388,2625.0
2021-10-08 10:25:00,124.32,124.32,124.21,124.21,1713.0,118.8102,118.8102,118.705,118.705,1713.0
2021-10-08 10:30:00,124.21,124.41,124.21,124.38,1622.0,118.705,118.8962,118.705,118.8675,1622.0
2021-10-08 10:35:00,124.39,124.44,124.36,124.44,1544.0,118.8771,118.9248,118.8484,118.9248,1544.0
2021-10-08 10:40:00,124.41,124.54,124.3,124.54,3000.0,118.8962,119.0204,118.791,119.0204,3000.0
2021-10-08 10:45:00,124.61,124.72,124.58,124.67,1095.0,119.0873,119.1924,119.0586,119.1446,1095.0
2021-10-08 10:50:00,124.68,124.73,124.61,124.67,2484.0,119.1542,119.202,119.0873,119.1446,2484.0
2021-10-08 10:55:00,124.66,124.66,124.56,124.59,3640.0,119.1351,119.1351,119.0395,119.0682,3640.0
2021-10-08 11:00:00,124.6,124.6,124.44,124.48,1619.0,119.0777,119.0777,118.9248,118.9631,1619.0
2021-10-08 11:05:00,124.42,124.62,124.41,124.59,2204.0,118.9057,119.0969,118.8962,119.0682,2204.0
2021-10-08 11:10:00,124.62,124.69,124.61,124.69,1914.0,119.0969,119.1638,119.0873,119.1638,1914.0
2021-10-08 11:15:00,124.66,124.77,124.66,124.77,1326.0,119.1351,119.2402,119.1351,119.2402,1326.0
2021-10-08 11:20:00,124.77,125.02,124.77,125.0,4306.0,119.2402,119.4791,119.2402,119.46,4306.0
2021-10-08 11:25:00,125.01,125.1,124.98,125.03,2509.0,119.4696,119.5556,119.4409,119.4887,2509.0
2021-10-08 11:30:00,125.05,125.07,124.93,124.98,1266.0,119.5078,119.5269,119.3931,119.4409,1266.0
2021-10-08 11:35:00,124.95,124.99,124.94,124.96,1260.0,119.4122,119.4505,119.4027,119.4218,1260.0
2021-10-08 11:40:00,124.95,125.06,124.95,125.04,1907.0,119.4122,119.5174,119.4122,119.4982,1907.0
2021-10-08 11:45:00,125.02,125.12,125.01,125.12,1543.0,119.4791,119.5747,119.4696,119.5747,1543.0
2021-10-08 11:50:00,125.08,125.08,125.04,125.04,1101.0,119.5365,119.5365,119.4982,119.4982,1101.0
2021-10-08 11:55:00,125.02,125.02,124.93,124.93,1520.0,119.4791,119.4791,119.3931,119.3931,1520.0
2021-10-08 12:00:00,124.96,125.0,124.93,124.95,1385.0,119.4218,119.46,119.3931,119.4122,1385.0
2021-10-08 12:05:00,124.95,124.95,124.9,124.94,1326.0,119.4122,119.4122,119.3645,119.4027,1326.0
2021-10-08 12:10:00,124.94,124.94,124.84,124.85,1200.0,119.4027,119.4027,119.3071,119.3167,1200.0
2021-10-08 12:15:00,124.89,124.89,124.82,124.87,1758.0,119.3549,119.3549,119.288,119.3358,1758.0
2021-10-08 12:20:00,124.85,124.87,124.84,124.85,420.0,119.3167,119.3358,119.3071,119.3167,420.0
2021-10-08 12:25:00,124.85,124.85,124.77,124.77,1001.0,119.3167,119.3167,119.2402,119.2402,1001.0
2021-10-08 12:30:00,124.76,124.91,124.76,124.91,1920.0,119.2307,119.374,119.2307,119.374,1920.0
2021-10-08 12:35:00,124.91,124.92,124.9,124.92,502.0,119.374,119.3836,119.3645,119.3836,502.0
2021-10-08 12:40:00,124.91,124.95,124.89,124.91,2102.0,119.374,119.4122,119.3549,119.374,2102.0
2021-10-08 12:45:00,124.91,124.91,124.85,124.86,400.0,119.374,119.374,119.3167,119.3262,400.0
2021-10-08 12:50:00,124.84,124.86,124.84,124.86,901.0,119.3071,119.3262,119.3071,119.3262,901.0
2021-10-08 12:55:00,124.87,124.88,124.78,124.78,1533.0,119.3358,119.3453,119.2498,119.2498,1533.0
2021-10-08 13:00:00,124.77,124.87,124.76,124.85,1662.0,119.2402,119.3358,119.2307,119.3167,1662.0
2021-10-08 13:05:00,124.87,124.87,124.81,124.81,808.0,119.3358,119.3358,119.2784,119.2784,808.0
2021-10-08 13:10:00,124.86,124.86,124.83,124.83,928.0,119.3262,119.3262,119.2976,119.2976,928.0
2021-10-08 13:15:00,124.75,124.76,124.68,124.71,3025.0,119.2211,119.2307,119.1542,119.1829,3025.0
2021-10-08 13:20:00,124.73,124.78,124.72,124.76,1770.0,119.202,119.2498,119.1924,119.2307,1770.0
2021-10-08 13:25:00,124.82,124.86,124.82,124.86,300.0,119.288,119.3262,119.288,119.3262,300.0
2021-10-08 13:30:00,124.86,124.96,124.86,124.96,1013.0,119.3262,119.4218,119.3262,119.4218,1013.0
2021-10-08 13:35:00,124.96,124.96,124.87,124.88,1950.0,119.4218,119.4218,119.3358,119.3453,1950.0
2021-10-08 13:40:00,124.86,124.87,124.8,124.8,1340.0,119.3262,119.3358,119.2689,119.2689,1340.0
2021-10-08 13:45:00,124.77,124.85,124.77,124.85,1996.0,119.2402,119.3167,119.2402,119.3167,1996.0
2021-10-08 13:50:00,124.88,124.88,124.86,124.88,820.0,119.3453,119.3453,119.3262,119.3453,820.0
2021-10-08 13:55:00,124.92,125.0,124.9,125.0,1617.0,119.3836,119.46,119.3645,119.46,1617.0
2021-10-08 14:00:00,124.98,125.1,124.98,125.1,2089.0,119.4409,119.5556,119.4409,119.5556,2089.0
2021-10-08 14:05:00,125.14,125.36,125.13,125.24,12555.0,119.5938,119.8041,119.5843,119.6894,12555.0
2021-10-08 14:10:00,125.28,125.45,125.28,125.44,12334.0,119.7276,119.8901,119.7276,119.8805,12334.0
2021-10-08 14:15:00,125.42,125.62,125.36,125.56,7174.0,119.8614,120.0525,119.8041,119.9952,7174.0
2021-10-08 14:20:00,125.56,125.64,125.56,125.57,2911.0,119.9952,120.0717,119.9952,120.0048,2911.0
2021-10-08 14:25:00,125.59,125.66,125.57,125.65,2236.0,120.0239,120.0908,120.0048,120.0812,2236.0
2021-10-08 14:30:00,125.65,125.74,125.64,125.74,1966.0,120.0812,120.1672,120.0717,120.1672,1966.0
2021-10-08 14:35:00,125.7,125.7,125.61,125.61,2349.0,120.129,120.129,120.043,120.043,2349.0
2021-10-08 14:40:00,125.61,125.65,125.58,125.58,2194.0,120.043,120.0812,120.0143,120.0143,2194.0
2021-10-08 14:45:00,125.59,125.62,125.58,125.6,2276.0,120.0239,120.0525,120.0143,120.0334,2276.0
2021-10-08 14:50:00,125.6,125.6,125.52,125.55,3385.0,120.0334,120.0334,119.957,119.9856,3385.0
2021-10-08 14:55:00,125.57,125.64,125.57,125.62,4391.0,120.0048,120.0717,120.0048,120.0525,4391.0
2021-10-08 15:00:00,125.64,125.67,125.62,125.67,2401.0,120.0717,120.1003,120.0525,120.1003,2401.0
2021-10-08 15:05:00,125.66,125.68,125.64,125.68,1684.0,120.0908,120.1099,120.0717,120.1099,1684.0
2021-10-08 15:10:00,125.7,125.76,125.69,125.75,2807.0,120.129,120.1863,120.1194,120.1768,2807.0
2021-10-08 15:15:00,125.73,125.84,125.73,125.84,5976.0,120.1577,120.2628,120.1577,120.2628,5976.0
2021-10-08 15:20:00,125.84,125.9,125.8,125.9,10997.0,120.2628,120.3201,120.2246,120.3201,10997.0
2021-10-08 15:25:00,125.9,125.92,125.88,125.9,9930.0,120.3201,120.3392,120.301,120.3201,9930.0
2021-10-08 15:30:00,125.88,125.9,125.79,125.84,10912.0,120.301,120.3201,120.215,120.2628,10912.0
2021-10-08 15:35:00,125.85,125.9,125.83,125.89,31115.0,120.2723,120.3201,120.2532,120.3106,31115.0
2021-10-08 15:40:00,125.89,126.04,125.87,126.0,25018.0,120.3106,120.4539,120.2915,120.4157,25018.0
2021-10-08 15:45:00,126.0,126.03,125.65,125.66,38339.0,120.4157,120.4444,120.0812,120.0908,38339.0
2021-10-08 15:50:00,125.58,125.67,125.55,125.58,20351.0,120.0143,120.1003,119.9856,120.0143,20351.0
2021-10-08 15:55:00,125.57,125.76,125.54,125.65,42963.0,120.0048,120.1863,119.9761,120.0812,42963.0
2021-10-11 09:30:00,125.52,125.71,125.02,125.59,16409.0,119.957,120.1386,119.4791,120.0239,16409.0
2021-10-11 09:35:00,125.55,125.71,125.54,125.61,6529.0,119.9856,120.1386,119.9761,120.043,6529.0
2021-10-11 09:40:00,125.59,125.89,125.54,125.87,3392.0,120.0239,120.3106,119.9761,120.2915,3392.0
2021-10-11 09:45:00,125.87,125.92,125.62,125.81,4662.0,120.2915,120.3392,120.0525,120.2341,4662.0
2021-10-11 09:50:00,125.89,126.11,125.89,126.04,4259.0,120.3106,120.5208,120.3106,120.4539,4259.0
2021-10-11 09:55:00,126.11,126.18,126.08,126.13,2537.0,120.5208,120.5877,120.4922,120.5399,2537.0
2021-10-11 10:00:00,126.16,126.29,126.14,126.18,4041.0,120.5686,120.6928,120.5495,120.5877,4041.0
2021-10-11 10:05:00,126.23,126.57,126.22,126.48,13587.0,120.6355,120.9604,120.626,120.8744,13587.0
2021-10-11 10:10:00,126.48,126.64,126.48,126.51,10970.0,120.8744,121.0273,120.8744,120.9031,10970.0
2021-10-11 10:15:00,126.58,126.64,126.53,126.58,22098.0,120.97,121.0273,120.9222,120.97,22098.0
2021-10-11 10:20:00,126.6,126.69,126.54,126.69,10550.0,120.9891,121.0751,120.9318,121.0751,10550.0
2021-10-11 10:25:00,126.7,126.72,126.59,126.71,6145.0,121.0847,121.1038,120.9796,121.0942,6145.0
2021-10-11 10:30:00,126.72,126.76,126.71,126.75,7271.0,121.1038,121.142,121.0942,121.1325,7271.0
2021-10-11 10:35:00,126.8,126.88,126.75,126.85,7717.0,121.1802,121.2567,121.1325,121.228,7717.0
2021-10-11 10:40:00,126.88,126.88,126.73,126.82,3933.0,121.2567,121.2567,121.1133,121.1994,3933.0
2021-10-11 10:45:00,126.83,126.93,126.75,126.9,14779.0,121.2089,121.3045,121.1325,121.2758,14779.0
2021-10-11 10:50:00,126.9,127.14,126.9,126.97,11438.0,121.2758,121.5052,121.2758,121.3427,11438.0
2021-10-11 10:55:00,127.0,127.02,126.95,126.97,10572.0,121.3714,121.3905,121.3236,121.3427,10572.0
2021-10-11 11:00:00,126.96,127.0,126.56,126.56,21530.0,121.3332,121.3714,120.9509,120.9509,21530.0
2021-10-11 11:05:00,126.6,126.64,126.53,126.53,7424.0,120.9891,121.0273,120.9222,120.9222,7424.0
2021-10-11 11:10:00,126.5,126.57,126.5,126.55,3831.0,120.8935,120.9604,120.8935,120.9413,3831.0
2021-10-11 11:15:00,126.56,126.56,126.52,126.53,9856.0,120.9509,120.9509,120.9127,120.9222,9856.0
2021-10-11 11:20:00,126.53,126.56,126.5,126.55,4617.0,120.9222,120.9509,120.8935,120.9413,4617.0
2021-10-11 11:25:00,126.56,126.56,126.37,126.37,26131.0,120.9509,120.9509,120.7693,120.7693,26131.0
2021-10-11 11:30:00,126.37,126.8,126.37,126.66,3303.0,120.7693,121.1802,120.7693,121.0464,3303.0
2021-10-11 11:35:00,126.67,126.84,126.67,126.78,4895.0,121.056,121.2185,121.056,121.1611,4895.0
2021-10-11 11:40:00,126.76,126.89,126.76,126.88,6848.0,121.142,121.2663,121.142,121.2567,6848.0
2021-10-11 11:45:00,126.88,126.88,126.74,126.85,6758.0,121.2567,121.2567,121.1229,121.228,6758.0
2021-10-11 11:50:00,126.84,126.84,126.66,126.66,6111.0,121.2185,121.2185,121.0464,121.0464,6111.0
2021-10-11 11:55:00,126.64,126.64,126.6,126.64,5705.0,121.0273,121.0273,120.9891,121.0273,5705.0
2021-10-11 12:00:00,126.65,126.67,126.5,126.54,9489.0,121.0369,121.056,120.8935,120.9318,9489.0
2021-10-11 12:05:00,126.53,126.55,126.39,126.42,6772.0,120.9222,120.9413,120.7884,120.8171,6772.0
2021-10-11 12:10:00,126.42,126.48,126.41,126.45,8945.0,120.8171,120.8744,120.8075,120.8458,8945.0
2021-10-11 12:15:00,126.44,126.48,126.3,126.31,6204.0,120.8362,120.8744,120.7024,120.712,6204.0
2021-10-11 12:20:00,126.3,126.33,126.24,126.31,7891.0,120.7024,120.7311,120.6451,120.712,7891.0
2021-10-11 12:25:00,126.29,126.41,126.25,126.36,5883.0,120.6928,120.8075,120.6546,120.7597,5883.0
2021-10-11 12:30:00,126.36,126.37,126.33,126.33,2495.0,120.7597,120.7693,120.7311,120.7311,2495.0
2021-10-11 12:35:00,126.31,126.32,126.25,126.25,4411.0,120.712,120.7215,120.6546,120.6546,4411.0
2021-10-11 12:40:00,126.22,126.23,126.14,126.14,4514.0,120.626,120.6355,120.5495,120.5495,4514.0
2021-10-11 12:45:00,126.15,126.18,126.05,126.05,7100.0,120.5591,120.5877,120.4635,120.4635,7100.0
2021-10-11 12:50:00,126.03,126.17,126.0,126.13,7758.0,120.4444,120.5782,120.4157,120.5399,7758.0
2021-10-11 12:55:00,126.13,126.16,126.0,126.07,5223.0,120.5399,120.5686,120.4157,120.4826,5223.0
2021-10-11 13:00:00,126.08,126.16,126.03,126.16,4900.0,120.4922,120.5686,120.4444,120.5686,4900.0
2021-10-11 13:05:00,126.17,126.18,126.05,126.11,10573.0,120.5782,120.5877,120.4635,120.5208,10573.0
2021-10-11 13:10:00,126.13,126.32,126.13,126.3,5335.0,120.5399,120.7215,120.5399,120.7024,5335.0
2021-10-11 13:15:00,126.32,126.38,126.28,126.34,5068.0,120.7215,120.7789,120.6833,120.7406,5068.0
2021-10-11 13:20:00,126.31,126.31,126.07,126.07,2809.0,120.712,120.712,120.4826,120.4826,2809.0
2021-10-11 13:25:00,126.09,126.09,126.0,126.08,7572.0,120.5017,120.5017,120.4157,120.4922,7572.0
2021-10-11 13:30:00,126.08,126.08,126.03,126.04,6104.0,120.4922,120.4922,120.4444,120.4539,6104.0
2021-10-11 13:35:00,126.07,126.17,126.07,126.13,2897.0,120.4826,120.5782,120.4826,120.5399,2897.0
2021-10-11 13:40:00,126.13,126.16,126.04,126.13,5989.0,120.5399,120.5686,120.4539,120.5399,5989.0
2021-10-11 13:45:00,126.16,126.16,126.03,126.09,6661.0,120.5686,120.5686,120.4444,120.5017,6661.0
2021-10-11 13:50:00,126.09,126.14,126.06,126.07,2415.0,120.5017,120.5495,120.473,120.4826,2415.0
2021-10-11 13:55:00,126.1,126.2,126.05,126.13,6295.0,120.5113,120.6068,120.4635,120.5399,6295.0
2021-10-11 14:00:00,126.15,126.18,126.12,126.15,2974.0,120.5591,120.5877,120.5304,120.5591,2974.0
2021-10-11 14:05:00,126.11,126.21,126.11,126.19,3906.0,120.5208,120.6164,120.5208,120.5973,3906.0
2021-10-11 14:10:00,126.18,126.21,126.16,126.17,2791.0,120.5877,120.6164,120.5686,120.5782,2791.0
2021-10-11 14:15:00,126.18,126.21,126.08,126.08,1815.0,120.5877,120.6164,120.4922,120.4922,1815.0
2021-10-11 14:20:00,126.08,126.13,126.07,126.1,3610.0,120.4922,120.5399,120.4826,120.5113,3610.0
2021-10-11 14:25:00,126.1,126.1,126.01,126.07,2912.0,120.5113,120.5113,120.4253,120.4826,2912.0
2021-10-11 14:30:00,126.09,126.14,126.06,126.12,4641.0,120.5017,120.5495,120.473,120.5304,4641.0
2021-10-11 14:35:00,126.12,126.22,126.12,126.15,11820.0,120.5304,120.626,120.5304,120.5591,11820.0
2021-10-11 14:40:00,126.16,126.2,126.15,126.18,2106.0,120.5686,120.6068,120.5591,120.5877,2106.0
2021-10-11 14:45:00,126.17,126.2,126.15,126.2,3249.0,120.5782,120.6068,120.5591,120.6068,3249.0
2021-10-11 14:50:00,126.15,126.2,126.11,126.17,5918.0,120.5591,120.6068,120.5208,120.5782,5918.0
2021-10-11 14:55:00,126.15,126.29,126.14,126.29,4299.0,120.5591,120.6928,120.5495,120.6928,4299.0
2021-10-11 15:00:00,126.25,126.28,126.23,126.23,3862.0,120.6546,120.6833,120.6355,120.6355,3862.0
2021-10-11 15:05:00,126.23,126.23,126.14,126.21,10457.0,120.6355,120.6355,120.5495,120.6164,10457.0
2021-10-11 15:10:00,126.21,126.31,126.21,126.29,10664.0,120.6164,120.712,120.6164,120.6928,10664.0
2021-10-11 15:15:00,126.3,126.35,126.28,126.31,6106.0,120.7024,120.7502,120.6833,120.712,6106.0
2021-10-11 15:20:00,126.32,126.34,126.27,126.3,10741.0,120.7215,120.7406,120.6737,120.7024,10741.0
2021-10-11 15:25:00,126.31,126.32,126.05,126.05,11299.0,120.712,120.7215,120.4635,120.4635,11299.0
2021-10-11 15:30:00,126.03,126.15,126.03,126.12,15626.0,120.4444,120.5591,120.4444,120.5304,15626.0
2021-10-11 15:35:00,126.13,126.24,126.11,126.23,7834.0,120.5399,120.6451,120.5208,120.6355,7834.0
2021-10-11 15:40:00,126.24,126.35,126.23,126.29,21399.0,120.6451,120.7502,120.6355,120.6928,21399.0
2021-10-11 15:45:00,126.3,126.31,126.21,126.25,19185.0,120.7024,120.712,120.6164,120.6546,19185.0
2021-10-11 15:50:00,126.22,126.22,126.12,126.2,25143.0,120.626,120.626,120.5304,120.6068,25143.0
2021-10-11 15:55:00,126.2,126.28,126.13,126.14,71867.0,120.6068,120.6833,120.5399,120.5495,71867.0
2021-10-12 09:30:00,126.87,127.09,126.46,126.46,25461.0,121.2471,121.4574,120.8553,120.8553,25461.0
2021-10-12 09:35:00,126.52,126.88,126.46,126.88,3580.0,120.9127,121.2567,120.8553,121.2567,3580.0
2021-10-12 09:40:00,126.82,127.12,126.78,127.06,11745.0,121.1994,121.4861,121.1611,121.4287,11745.0
2021-10-12 09:45:00,127.03,127.06,126.78,126.93,9727.0,121.4001,121.4287,121.1611,121.3045,9727.0
2021-10-12 09:50:00,127.03,127.44,127.03,127.28,2800.0,121.4001,121.7919,121.4001,121.639,2800.0
2021-10-12 09:55:00,127.32,127.36,127.19,127.19,26203.0,121.6772,121.7154,121.553,121.553,26203.0
2021-10-12 10:00:00,127.2,127.49,127.12,127.16,6979.0,121.5625,121.8397,121.4861,121.5243,6979.0
2021-10-12 10:05:00,127.13,127.3,127.03,127.1,3006.0,121.4956,121.6581,121.4001,121.4669,3006.0
2021-10-12 10:10:00,127.06,127.06,126.91,127.01,4137.0,121.4287,121.4287,121.2854,121.3809,4137.0
2021-10-12 10:15:00,127.08,127.14,126.81,126.98,4964.0,121.4478,121.5052,121.1898,121.3523,4964.0
2021-10-12 10:20:00,127.04,127.09,126.9,126.98,3950.0,121.4096,121.4574,121.2758,121.3523,3950.0
2021-10-12 10:25:00,127.0,127.07,126.93,127.06,8147.0,121.3714,121.4383,121.3045,121.4287,8147.0
2021-10-12 10:30:00,127.03,127.15,126.96,127.15,6430.0,121.4001,121.5147,121.3332,121.5147,6430.0
2021-10-12 10:35:00,127.19,127.28,127.02,127.26,4528.0,121.553,121.639,121.3905,121.6199,4528.0
2021-10-12 10:40:00,127.3,127.39,127.13,127.22,4307.0,121.6581,121.7441,121.4956,121.5816,4307.0
2021-10-12 10:45:00,127.14,127.25,127.07,127.23,5371.0,121.5052,121.6103,121.4383,121.5912,5371.0
2021-10-12 10:50:00,127.23,127.3,127.2,127.29,5593.0,121.5912,121.6581,121.5625,121.6485,5593.0
2021-10-12 10:55:00,127.31,127.44,127.31,127.38,2600.0,121.6676,121.7919,121.6676,121.7345,2600.0
2021-10-12 11:00:00,127.4,127.5,127.3,127.3,3299.0,121.7537,121.8492,121.6581,121.6581,3299.0
2021-10-12 11:05:00,127.24,127.47,127.24,127.41,4522.0,121.6007,121.8206,121.6007,121.7632,4522.0
2021-10-12 11:10:00,127.41,127.41,127.22,127.25,2470.0,121.7632,121.7632,121.5816,121.6103,2470.0
2021-10-12 11:15:00,127.23,127.36,127.21,127.3,4639.0,121.5912,121.7154,121.5721,121.6581,4639.0
2021-10-12 11:20:00,127.32,127.47,127.26,127.45,7687.0,121.6772,121.8206,121.6199,121.8014,7687.0
2021-10-12 11:25:00,127.45,127.48,127.37,127.46,4592.0,121.8014,121.8301,121.725,121.811,4592.0
2021-10-12 11:30:00,127.49,127.54,127.42,127.42,2981.0,121.8397,121.8874,121.7728,121.7728,2981.0
2021-10-12 11:35:00,127.38,127.38,127.25,127.27,4909.0,121.7345,121.7345,121.6103,121.6294,4909.0
2021-10-12 11:40:00,127.26,127.29,127.14,127.22,4215.0,121.6199,121.6485,121.5052,121.5816,4215.0
2021-10-12 11:45:00,127.17,127.25,127.16,127.22,1723.0,121.5338,121.6103,121.5243,121.5816,1723.0
2021-10-12 11:50:00,127.24,127.36,127.16,127.33,4698.0,121.6007,121.7154,121.5243,121.6868,4698.0
2021-10-12 11:55:00,127.34,127.37,127.32,127.36,2191.0,121.6963,121.725,121.6772,121.7154,2191.0
2021-10-12 12:00:00,127.38,127.51,127.38,127.48,6254.0,121.7345,121.8588,121.7345,121.8301,6254.0
2021-10-12 12:05:00,127.48,127.58,127.46,127.58,2417.0,121.8301,121.9257,121.811,121.9257,2417.0
2021-10-12 12:10:00,127.59,127.6,127.4,127.43,2509.0,121.9352,121.9448,121.7537,121.7823,2509.0
2021-10-12 12:15:00,127.41,127.41,127.31,127.35,1930.0,121.7632,121.7632,121.6676,121.7059,1930.0
2021-10-12 12:20:00,127.27,127.36,127.27,127.32,3910.0,121.6294,121.7154,121.6294,121.6772,3910.0
2021-10-12 12:25:00,127.31,127.33,127.27,127.28,2008.0,121.6676,121.6868,121.6294,121.639,2008.0
2021-10-12 12:30:00,127.29,127.31,127.14,127.16,4583.0,121.6485,121.6676,121.5052,121.5243,4583.0
2021-10-12 12:35:00,127.16,127.17,127.06,127.14,4241.0,121.5243,121.5338,121.4287,121.5052,4241.0
2021-10-12 12:40:00,127.19,127.26,127.19,127.26,2301.0,121.553,121.6199,121.553,121.6199,2301.0
2021-10-12 12:45:00,127.24,127.29,127.21,127.27,4140.0,121.6007,121.6485,121.5721,121.6294,4140.0
2021-10-12 12:50:00,127.26,127.34,127.24,127.26,4907.0,121.6199,121.6963,121.6007,121.6199,4907.0
2021-10-12 12:55:00,127.26,127.27,127.21,127.22,3336.0,121.6199,121.6294,121.5721,121.5816,3336.0
2021-10-12 13:00:00,127.24,127.26,127.12,127.12,2810.0,121.6007,121.6199,121.4861,121.4861,2810.0
2021-10-12 13:05:00,127.15,127.22,127.1,127.12,5482.0,121.5147,121.5816,121.4669,121.4861,5482.0
2021-10-12 13:10:00,127.12,127.2,127.12,127.2,1823.0,121.4861,121.5625,121.4861,121.5625,1823.0
2021-10-12 13:15:00,127.19,127.2,127.11,127.15,1800.0,121.553,121.5625,121.4765,121.5147,1800.0
2021-10-12 13:20:00,127.13,127.13,127.05,127.05,4028.0,121.4956,121.4956,121.4192,121.4192,4028.0
2021-10-12 13:25:00,127.03,127.18,127.03,127.17,1811.0,121.4001,121.5434,121.4001,121.5338,1811.0
2021-10-12 13:30:00,127.17,127.19,127.11,127.19,2293.0,121.5338,121.553,121.4765,121.553,2293.0
2021-10-12 13:35:00,127.18,127.2,127.1,127.14,3298.0,121.5434,121.5625,121.4669,121.5052,3298.0
2021-10-12 13:40:00,127.12,127.17,127.09,127.15,1815.0,121.4861,121.5338,121.4574,121.5147,1815.0
2021-10-12 13:45:00,127.15,127.22,127.0,127.05,25708.0,121.5147,121.5816,121.3714,121.4192,25708.0
2021-10-12 13:50:00,127.07,127.1,126.95,126.95,3308.0,121.4383,121.4669,121.3236,121.3236,3308.0
2021-10-12 13:55:00,126.96,127.03,126.95,127.0,2698.0,121.3332,121.4001,121.3236,121.3714,2698.0
2021-10-12 14:00:00,126.99,127.02,126.95,127.01,7000.0,121.3618,121.3905,121.3236,121.3809,7000.0
2021-10-12 14:05:00,127.0,127.0,126.88,126.92,4200.0,121.3714,121.3714,121.2567,121.2949,4200.0
2021-10-12 14:10:00,126.93,127.02,126.91,127.01,4530.0,121.3045,121.3905,121.2854,121.3809,4530.0
2021-10-12 14:15:00,127.0,127.11,126.98,127.02,3506.0,121.3714,121.4765,121.3523,121.3905,3506.0
2021-10-12 14:20:00,127.02,127.02,126.98,127.0,1500.0,121.3905,121.3905,121.3523,121.3714,1500.0
2021-10-12 14:25:00,126.98,127.0,126.9,126.92,3339.0,121.3523,121.3714,121.2758,121.2949,3339.0
2021-10-12 14:30:00,126.92,126.99,126.92,126.97,3193.0,121.2949,121.3618,121.2949,121.3427,3193.0
2021-10-12 14:35:00,127.0,127.0,126.88,126.91,4312.0,121.3714,121.3714,121.2567,121.2854,4312.0
2021-10-12 14:40:00,126.94,126.97,126.91,126.94,2565.0,121.314,121.3427,121.2854,121.314,2565.0
2021-10-12 14:45:00,126.88,126.91,126.85,126.86,2459.0,121.2567,121.2854,121.228,121.2376,2459.0
2021-10-12 14:50:00,126.86,126.87,126.78,126.87,5516.0,121.2376,121.2471,121.1611,121.2471,5516.0
2021-10-12 14:55:00,126.89,126.92,126.76,126.9,13346.0,121.2663,121.2949,121.142,121.2758,13346.0
2021-10-12 15:00:00,126.9,126.91,126.82,126.86,2500.0,121.2758,121.2854,121.1994,121.2376,2500.0
2021-10-12 15:05:00,126.86,126.89,126.81,126.87,4601.0,121.2376,121.2663,121.1898,121.2471,4601.0
2021-10-12 15:10:00,126.88,126.92,126.85,126.86,3918.0,121.2567,121.2949,121.228,121.2376,3918.0
2021-10-12 15:15:00,126.84,126.84,126.69,126.77,5436.0,121.2185,121.2185,121.0751,121.1516,5436.0
2021-10-12 15:20:00,126.73,126.73,126.62,126.68,9157.0,121.1133,121.1133,121.0082,121.0656,9157.0
2021-10-12 15:25:00,126.66,126.67,126.54,126.63,9708.0,121.0464,121.056,120.9318,121.0178,9708.0
2021-10-12 15:30:00,126.6,126.66,126.48,126.51,11390.0,120.9891,121.0464,120.8744,120.9031,11390.0
2021-10-12 15:35:00,126.51,126.52,126.37,126.37,13355.0,120.9031,120.9127,120.7693,120.7693,13355.0
2021-10-12 15:40:00,126.34,126.37,126.12,126.12,18977.0,120.7406,120.7693,120.5304,120.5304,18977.0
2021-10-12 15:45:00,126.16,126.16,126.0,126.05,22632.0,120.5686,120.5686,120.4157,120.4635,22632.0
2021-10-12 15:50:00,126.03,126.08,125.98,126.05,30701.0,120.4444,120.4922,120.3966,120.4635,30701.0
2021-10-12 15:55:00,126.07,126.28,126.06,126.22,69373.0,120.4826,120.6833,120.473,120.626,69373.0
2021-10-13 09:30:00,126.58,126.73,126.2,126.59,14330.0,120.97,121.1133,120.6068,120.9796,14330.0
2021-10-13 09:35:00,126.59,127.01,126.56,126.85,7074.0,120.9796,121.3809,120.9509,121.228,7074.0
2021-10-13 09:40:00,126.89,126.89,126.55,126.62,5312.0,121.2663,121.2663,120.9413,121.0082,5312.0
2021-10-13 09:45:00,126.6,126.67,126.44,126.55,3978.0,120.9891,121.056,120.8362,120.9413,3978.0
2021-10-13 09:50:00,126.55,126.55,126.18,126.18,3849.0,120.9413,120.9413,120.5877,120.5877,3849.0
2021-10-13 09:55:00,126.15,126.32,126.13,126.13,8599.0,120.5591,120.7215,120.5399,120.5399,8599.0
2021-10-13 10:00:00,126.15,126.26,126.07,126.17,3641.0,120.5591,120.6642,120.4826,120.5782,3641.0
2021-10-13 10:05:00,126.11,126.25,126.0,126.01,5783.0,120.5208,120.6546,120.4157,120.4253,5783.0
2021-10-13 10:10:00,126.01,126.11,125.92,125.98,12836.0,120.4253,120.5208,120.3392,120.3966,12836.0
2021-10-13 10:15:00,125.94,125.96,125.8,125.9,3739.0,120.3584,120.3775,120.2246,120.3201,3739.0
2021-10-13 10:20:00,125.92,125.92,125.5,125.53,6378.0,120.3392,120.3392,119.9379,119.9665,6378.0
2021-10-13 10:25:00,125.49,125.51,125.24,125.34,5699.0,119.9283,119.9474,119.6894,119.785,5699.0
2021-10-13 10:30:00,125.34,125.45,125.22,125.41,4208.0,119.785,119.8901,119.6703,119.8518,4208.0
2021-10-13 10:35:00,125.43,125.43,125.25,125.31,2607.0,119.871,119.871,119.6989,119.7563,2607.0
2021-10-13 10:40:00,125.31,125.44,125.22,125.44,2999.0,119.7563,119.8805,119.6703,119.8805,2999.0
2021-10-13 10:45:00,125.46,125.51,125.2,125.2,2787.0,119.8996,119.9474,119.6512,119.6512,2787.0
2021-10-13 10:50:00,125.23,125.36,125.17,125.2,2561.0,119.6798,119.8041,119.6225,119.6512,2561.0
2021-10-13 10:55:00,125.18,125.22,125.02,125.03,4589.0,119.632,119.6703,119.4791,119.4887,4589.0
2021-10-13 11:00:00,125.02,125.03,124.84,124.95,4781.0,119.4791,119.4887,119.3071,119.4122,4781.0
2021-10-13 11:05:00,124.93,125.0,124.84,124.96,14494.0,119.3931,119.46,119.3071,119.4218,14494.0
2021-10-13 11:10:00,124.94,125.08,124.86,124.99,5052.0,119.4027,119.5365,119.3262,119.4505,5052.0
2021-10-13 11:15:00,124.98,125.2,124.97,125.18,29190.0,119.4409,119.6512,119.4313,119.632,29190.0
2021-10-13 11:20:00,125.25,125.3,125.19,125.23,3185.0,119.6989,119.7467,119.6416,119.6798,3185.0
2021-10-13 11:25:00,125.23,125.23,125.06,125.18,3842.0,119.6798,119.6798,119.5174,119.632,3842.0
2021-10-13 11:30:00,125.16,125.17,125.08,125.13,1500.0,119.6129,119.6225,119.5365,119.5843,1500.0
2021-10-13 11:35:00,125.11,125.38,125.1,125.36,28535.0,119.5651,119.8232,119.5556,119.8041,28535.0
2021-10-13 11:40:00,125.39,125.48,125.32,125.32,5910.0,119.8327,119.9187,119.7658,119.7658,5910.0
2021-10-13 11:45:00,125.34,125.48,125.29,125.37,11310.0,119.785,119.9187,119.7372,119.8136,11310.0
2021-10-13 11:50:00,125.49,125.5,125.37,125.47,24259.0,119.9283,119.9379,119.8136,119.9092,24259.0
2021-10-13 11:55:00,125.55,125.65,125.53,125.61,2739.0,119.9856,120.0812,119.9665,120.043,2739.0
2021-10-13 12:00:00,125.65,125.69,125.59,125.61,2683.0,120.0812,120.1194,120.0239,120.043,2683.0
2021-10-13 12:05:00,125.65,125.68,125.65,125.65,1157.0,120.0812,120.1099,120.0812,120.0812,1157.0
2021-10-13 12:10:00,125.67,125.75,125.64,125.74,2600.0,120.1003,120.1768,120.0717,120.1672,2600.0
2021-10-13 12:15:00,125.74,125.81,125.73,125.8,3315.0,120.1672,120.2341,120.1577,120.2246,3315.0
2021-10-13 12:20:00,125.86,125.88,125.81,125.88,4386.0,120.2819,120.301,120.2341,120.301,4386.0
2021-10-13 12:25:00,125.88,125.88,125.84,125.84,1162.0,120.301,120.301,120.2628,120.2628,1162.0
2021-10-13 12:30:00,125.84,125.9,125.8,125.88,1401.0,120.2628,120.3201,120.2246,120.301,1401.0
2021-10-13 12:35:00,125.87,125.9,125.77,125.77,7361.0,120.2915,120.3201,120.1959,120.1959,7361.0
2021-10-13 12:40:00,125.76,125.84,125.72,125.77,16682.0,120.1863,120.2628,120.1481,120.1959,16682.0
2021-10-13 12:45:00,125.71,125.83,125.68,125.68,12713.0,120.1386,120.2532,120.1099,120.1099,12713.0
2021-10-13 12:50:00,125.69,125.73,125.56,125.57,4477.0,120.1194,120.1577,119.9952,120.0048,4477.0
2021-10-13 12:55:00,125.57,125.62,125.48,125.6,7987.0,120.0048,120.0525,119.9187,120.0334,7987.0
2021-10-13 13:00:00,125.58,125.69,125.54,125.69,18835.0,120.0143,120.1194,119.9761,120.1194,18835.0
2021-10-13 13:05:00,125.66,125.84,125.56,125.57,13028.0,120.0908,120.2628,119.9952,120.0048,13028.0
2021-10-13 13:10:00,125.59,125.65,125.58,125.58,1200.0,120.0239,120.0812,120.0143,120.0143,1200.0
2021-10-13 13:15:00,125.58,125.61,125.51,125.59,2166.0,120.0143,120.043,119.9474,120.0239,2166.0
2021-10-13 13:20:00,125.59,125.73,125.57,125.73,1419.0,120.0239,120.1577,120.0048,120.1577,1419.0
2021-10-13 13:25:00,125.67,125.87,125.67,125.86,2512.0,120.1003,120.2915,120.1003,120.2819,2512.0
2021-10-13 13:30:00,125.88,126.0,125.87,125.94,3462.0,120.301,120.4157,120.2915,120.3584,3462.0
2021-10-13 13:35:00,125.87,126.05,125.87,126.03,3202.0,120.2915,120.4635,120.2915,120.4444,3202.0
2021-10-13 13:40:00,126.05,126.11,126.04,126.04,3558.0,120.4635,120.5208,120.4539,120.4539,3558.0
2021-10-13 13:45:00,126.03,126.11,126.02,126.07,2943.0,120.4444,120.5208,120.4348,120.4826,2943.0
2021-10-13 13:50:00,126.03,126.09,125.96,126.07,3784.0,120.4444,120.5017,120.3775,120.4826,3784.0
2021-10-13 13:55:00,126.02,126.06,125.95,125.98,2623.0,120.4348,120.473,120.3679,120.3966,2623.0
2021-10-13 14:00:00,125.96,126.28,125.91,126.05,4602.0,120.3775,120.6833,120.3297,120.4635,4602.0
2021-10-13 14:05:00,126.06,126.11,125.89,126.05,5115.0,120.473,120.5208,120.3106,120.4635,5115.0
2021-10-13 14:10:00,126.06,126.23,126.02,126.23,2960.0,120.473,120.6355,120.4348,120.6355,2960.0
2021-10-13 14:15:00,126.18,126.18,126.05,126.05,4241.0,120.5877,120.5877,120.4635,120.4635,4241.0
2021-10-13 14:20:00,126.06,126.16,126.05,126.08,4512.0,120.473,120.5686,120.4635,120.4922,4512.0
2021-10-13 14:25:00,126.12,126.12,126.01,126.02,2067.0,120.5304,120.5304,120.4253,120.4348,2067.0
2021-10-13 14:30:00,126.0,126.06,125.92,125.96,6316.0,120.4157,120.473,120.3392,120.3775,6316.0
2021-10-13 14:35:00,125.98,126.03,125.94,125.96,3313.0,120.3966,120.4444,120.3584,120.3775,3313.0
2021-10-13 14:40:00,125.98,126.0,125.92,125.98,4472.0,120.3966,120.4157,120.3392,120.3966,4472.0
2021-10-13 14:45:00,126.01,126.09,126.01,126.05,3182.0,120.4253,120.5017,120.4253,120.4635,3182.0
2021-10-13 14:50:00,126.04,126.15,126.03,126.15,2449.0,120.4539,120.5591,120.4444,120.5591,2449.0
2021-10-13 14:55:00,126.14,126.22,126.13,126.18,2511.0,120.5495,120.626,120.5399,120.5877,2511.0
2021-10-13 15:00:00,126.17,126.24,126.14,126.2,3800.0,120.5782,120.6451,120.5495,120.6068,3800.0
2021-10-13 15:05:00,126.18,126.43,126.17,126.43,4501.0,120.5877,120.8266,120.5782,120.8266,4501.0
2021-10-13 15:10:00,126.43,126.46,126.28,126.41,6522.0,120.8266,120.8553,120.6833,120.8075,6522.0
2021-10-13 15:15:00,126.4,126.43,126.35,126.37,3217.0,120.798,120.8266,120.7502,120.7693,3217.0
2021-10-13 15:20:00,126.39,126.41,126.32,126.34,4807.0,120.7884,120.8075,120.7215,120.7406,4807.0
2021-10-13 15:25:00,126.34,126.39,126.27,126.37,2143.0,120.7406,120.7884,120.6737,120.7693,2143.0
2021-10-13 15:30:00,126.39,126.45,126.33,126.45,6539.0,120.7884,120.8458,120.7311,120.8458,6539.0
2021-10-13 15:35:00,126.45,126.6,126.42,126.5,10323.0,120.8458,120.9891,120.8171,120.8935,10323.0
2021-10-13 15:40:00,126.49,126.53,126.38,126.41,6561.0,120.884,120.9222,120.7789,120.8075,6561.0
2021-10-13 15:45:00,126.4,126.5,126.36,126.5,14761.0,120.798,120.8935,120.7597,120.8935,14761.0
2021-10-13 15:50:00,126.48,126.66,126.45,126.64,15912.0,120.8744,121.0464,120.8458,121.0273,15912.0
2021-10-13 15:55:00,126.62,126.65,126.49,126.53,35476.0,121.0082,121.0369,120.884,120.9222,35476.0
2021-10-14 09:30:00,127.49,127.52,127.05,127.13,11721.0,121.8397,121.8683,121.4192,121.4956,11721.0
2021-10-14 09:35:00,127.06,127.24,127.02,127.18,2135.0,121.4287,121.6007,121.3905,121.5434,2135.0
2021-10-14 09:40:00,127.19,127.72,127.17,127.41,9698.0,121.553,122.0595,121.5338,121.7632,9698.0
2021-10-14 09:45:00,127.46,127.62,127.46,127.49,4106.0,121.811,121.9639,121.811,121.8397,4106.0
2021-10-14 09:50:00,127.48,127.48,127.27,127.3,5166.0,121.8301,121.8301,121.6294,121.6581,5166.0
2021-10-14 09:55:00,127.29,127.66,127.26,127.66,4459.0,121.6485,122.0021,121.6199,122.0021,4459.0
2021-10-14 10:00:00,127.72,128.07,127.72,128.06,5379.0,122.0595,122.394,122.0595,122.3844,5379.0
2021-10-14 10:05:00,128.09,128.1,127.82,127.95,5022.0,122.4131,122.4226,122.155,122.2793,5022.0
2021-10-14 10:10:00,127.95,128.1,127.89,127.93,7825.0,122.2793,122.4226,122.2219,122.2602,7825.0
2021-10-14 10:15:00,127.96,128.02,127.92,127.95,4774.0,122.2888,122.3462,122.2506,122.2793,4774.0
2021-10-14 10:20:00,127.98,127.98,127.8,127.91,6419.0,122.3079,122.3079,122.1359,122.241,6419.0
2021-10-14 10:25:00,127.83,127.83,127.6,127.6,3278.0,122.1646,122.1646,121.9448,121.9448,3278.0
2021-10-14 10:30:00,127.64,127.74,127.43,127.47,5295.0,121.983,122.0786,121.7823,121.8206,5295.0
2021-10-14 10:35:00,127.42,127.55,127.34,127.45,4901.0,121.7728,121.897,121.6963,121.8014,4901.0
2021-10-14 10:40:00,127.45,127.58,127.42,127.55,4480.0,121.8014,121.9257,121.7728,121.897,4480.0
2021-10-14 10:45:00,127.54,127.79,127.51,127.77,1389.0,121.8874,122.1264,121.8588,122.1073,1389.0
2021-10-14 10:50:00,127.79,127.81,127.75,127.79,1922.0,122.1264,122.1455,122.0881,122.1264,1922.0
2021-10-14 10:55:00,127.77,127.84,127.69,127.82,1870.0,122.1073,122.1742,122.0308,122.155,1870.0
2021-10-14 11:00:00,127.82,127.88,127.75,127.83,10699.0,122.155,122.2124,122.0881,122.1646,10699.0
2021-10-14 11:05:00,127.9,128.18,127.9,128.06,3947.0,122.2315,122.4991,122.2315,122.3844,3947.0
2021-10-14 11:10:00,128.06,128.06,127.82,127.85,5289.0,122.3844,122.3844,122.155,122.1837,5289.0
2021-10-14 11:15:00,127.84,127.94,127.79,127.89,2161.0,122.1742,122.2697,122.1264,122.2219,2161.0
2021-10-14 11:20:00,127.92,128.05,127.91,127.98,2553.0,122.2506,122.3748,122.241,122.3079,2553.0
2021-10-14 11:25:00,127.91,127.96,127.75,127.79,2359.0,122.241,122.2888,122.0881,122.1264,2359.0
2021-10-14 11:30:00,127.84,127.91,127.81,127.87,6652.0,122.1742,122.241,122.1455,122.2028,6652.0
2021-10-14 11:35:00,127.85,127.91,127.83,127.89,8077.0,122.1837,122.241,122.1646,122.2219,8077.0
2021-10-14 11:40:00,127.9,127.92,127.81,127.89,3033.0,122.2315,122.2506,122.1455,122.2219,3033.0
2021-10-14 11:45:00,127.85,127.95,127.83,127.93,3924.0,122.1837,122.2793,122.1646,122.2602,3924.0
2021-10-14 11:50:00,127.94,127.99,127.91,127.91,4514.0,122.2697,122.3175,122.241,122.241,4514.0
2021-10-14 11:55:00,127.94,128.01,127.92,127.98,2358.0,122.2697,122.3366,122.2506,122.3079,2358.0
2021-10-14 12:00:00,127.96,128.06,127.92,128.01,3604.0,122.2888,122.3844,122.2506,122.3366,3604.0
2021-10-14 12:05:00,127.99,128.01,127.88,127.93,1704.0,122.3175,122.3366,122.2124,122.2602,1704.0
2021-10-14 12:10:00,127.88,127.92,127.87,127.92,1300.0,122.2124,122.2506,122.2028,122.2506,1300.0
2021-10-14 12:15:00,127.9,127.96,127.84,127.84,6100.0,122.2315,122.2888,122.1742,122.1742,6100.0
2021-10-14 12:20:00,127.87,127.89,127.84,127.86,7191.0,122.2028,122.2219,122.1742,122.1933,7191.0
2021-10-14 12:25:00,127.87,127.97,127.87,127.87,8639.0,122.2028,122.2984,122.2028,122.2028,8639.0
2021-10-14 12:30:00,127.85,127.87,127.77,127.8,7976.0,122.1837,122.2028,122.1073,122.1359,7976.0
2021-10-14 12:35:00,127.81,127.85,127.73,127.75,3168.0,122.1455,122.1837,122.069,122.0881,3168.0
2021-10-14 12:40:00,127.74,128.02,127.73,128.02,7040.0,122.0786,122.3462,122.069,122.3462,7040.0
2021-10-14 12:45:00,128.03,128.03,127.96,128.0,1703.0,122.3557,122.3557,122.2888,122.3271,1703.0
2021-10-14 12:50:00,128.01,128.08,127.98,127.98,2639.0,122.3366,122.4035,122.3079,122.3079,2639.0
2021-10-14 12:55:00,127.96,128.05,127.92,128.05,2009.0,122.2888,122.3748,122.2506,122.3748,2009.0
2021-10-14 13:00:00,128.06,128.12,128.0,128.01,3518.0,122.3844,122.4417,122.3271,122.3366,3518.0
2021-10-14 13:05:00,127.96,128.02,127.95,127.96,6203.0,122.2888,122.3462,122.2793,122.2888,6203.0
2021-10-14 13:10:00,127.94,127.97,127.82,127.94,5030.0,122.2697,122.2984,122.155,122.2697,5030.0
2021-10-14 13:15:00,127.91,127.91,127.84,127.85,5250.0,122.241,122.241,122.1742,122.1837,5250.0
2021-10-14 13:20:00,127.85,127.87,127.77,127.78,3994.0,122.1837,122.2028,122.1073,122.1168,3994.0
2021-10-14 13:25:00,127.76,127.8,127.73,127.73,4733.0,122.0977,122.1359,122.069,122.069,4733.0
2021-10-14 13:30:00,127.73,127.97,127.73,127.92,6205.0,122.069,122.2984,122.069,122.2506,6205.0
2021-10-14 13:35:00,127.92,127.93,127.85,127.85,1799.0,122.2506,122.2602,122.1837,122.1837,1799.0
2021-10-14 13:40:00,127.82,127.9,127.81,127.88,7225.0,122.155,122.2315,122.1455,122.2124,7225.0
2021-10-14 13:45:00,127.87,127.92,127.83,127.91,13060.0,122.2028,122.2506,122.1646,122.241,13060.0
2021-10-14 13:50:00,127.91,128.01,127.91,127.98,3082.0,122.241,122.3366,122.241,122.3079,3082.0
2021-10-14 13:55:00,127.98,128.0,127.87,127.9,2200.0,122.3079,122.3271,122.2028,122.2315,2200.0
2021-10-14 14:00:00,127.92,127.98,127.89,127.95,2613.0,122.2506,122.3079,122.2219,122.2793,2613.0
2021-10-14 14:05:00,127.94,128.02,127.91,127.97,3838.0,122.2697,122.3462,122.241,122.2984,3838.0
2021-10-14 14:10:00,128.04,128.14,128.02,128.14,1308.0,122.3653,122.4609,122.3462,122.4609,1308.0
2021-10-14 14:15:00,128.12,128.24,128.12,128.18,4640.0,122.4417,122.5564,122.4417,122.4991,4640.0
2021-10-14 14:20:00,128.18,128.22,128.17,128.22,1927.0,122.4991,122.5373,122.4895,122.5373,1927.0
2021-10-14 14:25:00,128.22,128.24,128.13,128.23,2842.0,122.5373,122.5564,122.4513,122.5469,2842.0
2021-10-14 14:30:00,128.18,128.22,128.1,128.15,2841.0,122.4991,122.5373,122.4226,122.4704,2841.0
2021-10-14 14:35:00,128.13,128.18,128.11,128.18,2377.0,122.4513,122.4991,122.4322,122.4991,2377.0
2021-10-14 14:40:00,128.15,128.18,128.09,128.1,2418.0,122.4704,122.4991,122.4131,122.4226,2418.0
2021-10-14 14:45:00,128.1,128.13,128.06,128.1,2387.0,122.4226,122.4513,122.3844,122.4226,2387.0
2021-10-14 14:50:00,128.13,128.17,128.09,128.16,2790.0,122.4513,122.4895,122.4131,122.48,2790.0
2021-10-14 14:55:00,128.14,128.14,128.11,128.13,3097.0,122.4609,122.4609,122.4322,122.4513,3097.0
2021-10-14 15:00:00,128.13,128.24,128.12,128.22,4102.0,122.4513,122.5564,122.4417,122.5373,4102.0
2021-10-14 15:05:00,128.22,128.26,128.15,128.17,3604.0,122.5373,122.5755,122.4704,122.4895,3604.0
2021-10-14 15:10:00,128.14,128.16,128.1,128.11,1519.0,122.4609,122.48,122.4226,122.4322,1519.0
2021-10-14 15:15:00,128.14,128.14,128.0,128.1,2696.0,122.4609,122.4609,122.3271,122.4226,2696.0
2021-10-14 15:20:00,128.07,128.19,128.06,128.13,13624.0,122.394,122.5086,122.3844,122.4513,13624.0
2021-10-14 15:25:00,128.11,128.25,128.11,128.18,5068.0,122.4322,122.566,122.4322,122.4991,5068.0
2021-10-14 15:30:00,128.2,128.24,128.17,128.19,7126.0,122.5182,122.5564,122.4895,122.5086,7126.0
2021-10-14 15:35:00,128.21,128.26,128.11,128.16,9379.0,122.5278,122.5755,122.4322,122.48,9379.0
2021-10-14 15:40:00,128.16,128.3,128.13,128.3,11856.0,122.48,122.6138,122.4513,122.6138,11856.0
2021-10-14 15:45:00,128.27,128.37,128.24,128.34,11009.0,122.5851,122.6807,122.5564,122.652,11009.0
2021-10-14 15:50:00,128.37,128.66,128.37,128.61,26438.0,122.6807,122.9578,122.6807,122.91,26438.0
2021-10-14 15:55:00,128.55,128.72,128.51,128.65,63013.0,122.8527,123.0152,122.8145,122.9483,63013.0
2021-10-15 09:30:00,129.5,129.62,128.8,128.81,47921.0,123.7606,123.8753,123.0916,123.1012,47921.0
2021-10-15 09:35:00,128.8,129.07,128.8,128.86,5097.0,123.0916,123.3496,123.0916,123.1489,5097.0
2021-10-15 09:40:00,128.8,128.92,128.68,128.92,2738.0,123.0916,123.2063,122.9769,123.2063,2738.0
2021-10-15 09:45:00,128.87,128.87,128.73,128.85,4983.0,123.1585,123.1585,123.0247,123.1394,4983.0
2021-10-15 09:50:00,128.84,129.19,128.84,129.15,3690.0,123.1298,123.4643,123.1298,123.4261,3690.0
2021-10-15 09:55:00,129.36,129.38,129.24,129.32,4122.0,123.6268,123.6459,123.5121,123.5886,4122.0
2021-10-15 10:00:00,129.29,129.35,129.28,129.35,4179.0,123.5599,123.6172,123.5503,123.6172,4179.0
2021-10-15 10:05:00,129.4,129.42,129.35,129.4,1514.0,123.665,123.6841,123.6172,123.665,1514.0
2021-10-15 10:10:00,129.45,129.52,129.45,129.47,2336.0,123.7128,123.7797,123.7128,123.7319,2336.0
2021-10-15 10:15:00,129.51,129.54,129.44,129.44,4462.0,123.7701,123.7988,123.7032,123.7032,4462.0
2021-10-15 10:20:00,129.49,129.54,129.43,129.47,5797.0,123.751,123.7988,123.6937,123.7319,5797.0
2021-10-15 10:25:00,129.46,129.46,129.14,129.14,3293.0,123.7224,123.7224,123.4165,123.4165,3293.0
2021-10-15 10:30:00,129.16,129.2,129.12,129.18,2075.0,123.4356,123.4739,123.3974,123.4548,2075.0
2021-10-15 10:35:00,129.1,129.16,129.09,129.11,1748.0,123.3783,123.4356,123.3688,123.3879,1748.0
2021-10-15 10:40:00,129.13,129.13,129.05,129.05,2940.0,123.407,123.407,123.3305,123.3305,2940.0
2021-10-15 10:45:00,129.06,129.25,129.05,129.25,3130.0,123.3401,123.5217,123.3305,123.5217,3130.0
2021-10-15 10:50:00,129.31,129.32,129.12,129.12,2839.0,123.579,123.5886,123.3974,123.3974,2839.0
2021-10-15 10:55:00,129.08,129.08,128.93,129.0,2797.0,123.3592,123.3592,123.2158,123.2827,2797.0
2021-10-15 11:00:00,129.02,129.02,128.85,128.85,2269.0,123.3019,123.3019,123.1394,123.1394,2269.0
2021-10-15 11:05:00,128.86,128.86,128.67,128.69,5524.0,123.1489,123.1489,122.9674,122.9865,5524.0
2021-10-15 11:10:00,128.67,128.76,128.67,128.7,1329.0,122.9674,123.0534,122.9674,122.996,1329.0
2021-10-15 11:15:00,128.69,128.69,128.59,128.59,2306.0,122.9865,122.9865,122.8909,122.8909,2306.0
2021-10-15 11:20:00,128.59,128.59,128.47,128.48,2920.0,122.8909,122.8909,122.7762,122.7858,2920.0
2021-10-15 11:25:00,128.48,128.57,128.38,128.55,4595.0,122.7858,122.8718,122.6902,122.8527,4595.0
2021-10-15 11:30:00,128.54,128.56,128.52,128.52,1400.0,122.8431,122.8622,122.824,122.824,1400.0
2021-10-15 11:35:00,128.51,128.51,128.41,128.43,2541.0,122.8145,122.8145,122.7189,122.738,2541.0
2021-10-15 11:40:00,128.45,128.47,128.42,128.44,1735.0,122.7571,122.7762,122.7284,122.7476,1735.0
2021-10-15 11:45:00,128.47,128.6,128.47,128.59,4532.0,122.7762,122.9005,122.7762,122.8909,4532.0
2021-10-15 11:50:00,128.55,128.59,128.52,128.59,2133.0,122.8527,122.8909,122.824,122.8909,2133.0
2021-10-15 11:55:00,128.62,128.68,128.6,128.67,1500.0,122.9196,122.9769,122.9005,122.9674,1500.0
2021-10-15 12:00:00,128.68,128.74,128.67,128.74,2845.0,122.9769,123.0343,122.9674,123.0343,2845.0
2021-10-15 12:05:00,128.71,128.71,128.63,128.68,1752.0,123.0056,123.0056,122.9291,122.9769,1752.0
2021-10-15 12:10:00,128.68,128.68,128.64,128.65,3455.0,122.9769,122.9769,122.9387,122.9483,3455.0
2021-10-15 12:15:00,128.67,128.75,128.66,128.72,3143.0,122.9674,123.0438,122.9578,123.0152,3143.0
2021-10-15 12:20:00,128.69,128.75,128.69,128.74,1453.0,122.9865,123.0438,122.9865,123.0343,1453.0
2021-10-15 12:25:00,128.71,128.71,128.61,128.61,1702.0,123.0056,123.0056,122.91,122.91,1702.0
2021-10-15 12:30:00,128.64,128.73,128.63,128.69,2102.0,122.9387,123.0247,122.9291,122.9865,2102.0
2021-10-15 12:35:00,128.67,128.67,128.51,128.51,600.0,122.9674,122.9674,122.8145,122.8145,600.0
2021-10-15 12:40:00,128.51,128.66,128.48,128.63,2572.0,122.8145,122.9578,122.7858,122.9291,2572.0
2021-10-15 12:45:00,128.64,128.7,128.64,128.65,1624.0,122.9387,122.996,122.9387,122.9483,1624.0
2021-10-15 12:50:00,128.67,128.69,128.63,128.65,3757.0,122.9674,122.9865,122.9291,122.9483,3757.0
2021-10-15 12:55:00,128.61,128.61,128.46,128.46,1032.0,122.91,122.91,122.7667,122.7667,1032.0
2021-10-15 13:00:00,128.48,128.53,128.48,128.48,2829.0,122.7858,122.8336,122.7858,122.7858,2829.0
2021-10-15 13:05:00,128.47,128.56,128.45,128.55,4972.0,122.7762,122.8622,122.7571,122.8527,4972.0
2021-10-15 13:10:00,128.5,128.5,128.45,128.47,3412.0,122.8049,122.8049,122.7571,122.7762,3412.0
2021-10-15 13:15:00,128.47,128.49,128.46,128.47,1100.0,122.7762,122.7953,122.7667,122.7762,1100.0
2021-10-15 13:20:00,128.46,128.49,128.44,128.47,1389.0,122.7667,122.7953,122.7476,122.7762,1389.0
2021-10-15 13:25:00,128.49,128.49,128.44,128.46,2655.0,122.7953,122.7953,122.7476,122.7667,2655.0
2021-10-15 13:30:00,128.47,128.57,128.47,128.57,4028.0,122.7762,122.8718,122.7762,122.8718,4028.0
2021-10-15 13:35:00,128.61,128.63,128.57,128.63,5270.0,122.91,122.9291,122.8718,122.9291,5270.0
2021-10-15 13:40:00,128.65,128.65,128.52,128.55,2585.0,122.9483,122.9483,122.824,122.8527,2585.0
2021-10-15 13:45:00,128.53,128.61,128.53,128.57,3434.0,122.8336,122.91,122.8336,122.8718,3434.0
2021-10-15 13:50:00,128.61,128.71,128.61,128.65,7031.0,122.91,123.0056,122.91,122.9483,7031.0
2021-10-15 13:55:00,128.61,128.61,128.44,128.47,8736.0,122.91,122.91,122.7476,122.7762,8736.0
2021-10-15 14:00:00,128.48,128.62,128.48,128.57,4875.0,122.7858,122.9196,122.7858,122.8718,4875.0
2021-10-15 14:05:00,128.53,128.55,128.48,128.48,3413.0,122.8336,122.8527,122.7858,122.7858,3413.0
2021-10-15 14:10:00,128.5,128.54,128.46,128.47,3676.0,122.8049,122.8431,122.7667,122.7762,3676.0
2021-10-15 14:15:00,128.46,128.53,128.44,128.51,5684.0,122.7667,122.8336,122.7476,122.8145,5684.0
2021-10-15 14:20:00,128.52,128.52,128.46,128.52,3369.0,122.824,122.824,122.7667,122.824,3369.0
2021-10-15 14:25:00,128.53,128.57,128.45,128.49,3851.0,122.8336,122.8718,122.7571,122.7953,3851.0
2021-10-15 14:30:00,128.5,128.52,128.43,128.44,6718.0,122.8049,122.824,122.738,122.7476,6718.0
2021-10-15 14:35:00,128.44,128.49,128.44,128.49,2710.0,122.7476,122.7953,122.7476,122.7953,2710.0
2021-10-15 14:40:00,128.5,128.5,128.39,128.4,2675.0,122.8049,122.8049,122.6998,122.7093,2675.0
2021-10-15 14:45:00,128.38,128.38,128.27,128.31,5300.0,122.6902,122.6902,122.5851,122.6233,5300.0
2021-10-15 14:50:00,128.31,128.31,128.19,128.22,4391.0,122.6233,122.6233,122.5086,122.5373,4391.0
2021-10-15 14:55:00,128.22,128.3,128.22,128.27,3119.0,122.5373,122.6138,122.5373,122.5851,3119.0
2021-10-15 15:00:00,128.25,128.3,128.21,128.27,6575.0,122.566,122.6138,122.5278,122.5851,6575.0
2021-10-15 15:05:00,128.25,128.26,128.12,128.15,3455.0,122.566,122.5755,122.4417,122.4704,3455.0
2021-10-15 15:10:00,128.15,128.21,128.12,128.18,4934.0,122.4704,122.5278,122.4417,122.4991,4934.0
2021-10-15 15:15:00,128.13,128.21,128.04,128.08,5485.0,122.4513,122.5278,122.3653,122.4035,5485.0
2021-10-15 15:20:00,128.06,128.06,127.89,127.92,3938.0,122.3844,122.3844,122.2219,122.2506,3938.0
2021-10-15 15:25:00,127.93,128.08,127.92,128.07,7625.0,122.2602,122.4035,122.2506,122.394,7625.0
2021-10-15 15:30:00,128.04,128.09,128.01,128.08,8741.0,122.3653,122.4131,122.3366,122.4035,8741.0
2021-10-15 15:35:00,128.1,128.14,128.0,128.04,12342.0,122.4226,122.4609,122.3271,122.3653,12342.0
2021-10-15 15:40:00,128.03,128.06,127.93,127.96,13772.0,122.3557,122.3844,122.2602,122.2888,13772.0
2021-10-15 15:45:00,127.95,127.97,127.79,127.8,34131.0,122.2793,122.2984,122.1264,122.1359,34131.0
2021-10-15 15:50:00,127.85,127.9,127.77,127.78,38893.0,122.1837,122.2315,122.1073,122.1168,38893.0
2021-10-15 15:55:00,127.78,127.9,127.67,127.71,125858.0,122.1168,122.2315,122.0117,122.0499,125858.0
2021-10-18 09:30:00,127.71,128.01,126.95,127.33,18931.0,122.0499,122.3366,121.3236,121.6868,18931.0
2021-10-18 09:35:00,127.3,127.3,126.92,126.93,2849.0,121.6581,121.6581,121.2949,121.3045,2849.0
2021-10-18 09:40:00,126.93,127.28,126.91,127.28,4835.0,121.3045,121.639,121.2854,121.639,4835.0
2021-10-18 09:45:00,127.31,127.38,127.16,127.16,3387.0,121.6676,121.7345,121.5243,121.5243,3387.0
2021-10-18 09:50:00,127.22,127.3,127.09,127.23,3138.0,121.5816,121.6581,121.4574,121.5912,3138.0
2021-10-18 09:55:00,127.33,127.44,127.3,127.35,2967.0,121.6868,121.7919,121.6581,121.7059,2967.0
2021-10-18 10:00:00,127.44,127.49,127.36,127.48,7008.0,121.7919,121.8397,121.7154,121.8301,7008.0
2021-10-18 10:05:00,127.45,127.54,127.45,127.54,1213.0,121.8014,121.8874,121.8014,121.8874,1213.0
2021-10-18 10:10:00,127.38,127.4,127.28,127.28,1661.0,121.7345,121.7537,121.639,121.639,1661.0
2021-10-18 10:15:00,127.23,127.26,127.13,127.24,2771.0,121.5912,121.6199,121.4956,121.6007,2771.0
2021-10-18 10:20:00,127.2,127.3,127.15,127.25,3280.0,121.5625,121.6581,121.5147,121.6103,3280.0
2021-10-18 10:25:00,127.28,127.35,127.27,127.32,2143.0,121.639,121.7059,121.6294,121.6772,2143.0
2021-10-18 10:30:00,127.29,127.46,127.28,127.42,5679.0,121.6485,121.811,121.639,121.7728,5679.0
2021-10-18 10:35:00,127.45,127.6,127.42,127.58,3274.0,121.8014,121.9448,121.7728,121.9257,3274.0
2021-10-18 10:40:00,127.58,127.68,127.5,127.66,2258.0,121.9257,122.0212,121.8492,122.0021,2258.0
2021-10-18 10:45:00,127.62,127.69,127.62,127.65,1516.0,121.9639,122.0308,121.9639,121.9926,1516.0
2021-10-18 10:50:00,127.67,127.67,127.61,127.61,1752.0,122.0117,122.0117,121.9543,121.9543,1752.0
2021-10-18 10:55:00,127.61,127.75,127.61,127.72,3692.0,121.9543,122.0881,121.9543,122.0595,3692.0
2021-10-18 11:00:00,127.75,127.75,127.66,127.72,3170.0,122.0881,122.0881,122.0021,122.0595,3170.0
2021-10-18 11:05:00,127.7,127.8,127.69,127.8,2370.0,122.0404,122.1359,122.0308,122.1359,2370.0
2021-10-18 11:10:00,127.75,127.77,127.65,127.75,4238.0,122.0881,122.1073,121.9926,122.0881,4238.0
2021-10-18 11:15:00,127.75,127.82,127.72,127.82,4092.0,122.0881,122.155,122.0595,122.155,4092.0
2021-10-18 11:20:00,127.79,127.92,127.78,127.87,2281.0,122.1264,122.2506,122.1168,122.2028,2281.0
2021-10-18 11:25:00,127.86,127.89,127.81,127.82,1883.0,122.1933,122.2219,122.1455,122.155,1883.0
2021-10-18 11:30:00,127.79,127.87,127.78,127.86,3480.0,122.1264,122.2028,122.1168,122.1933,3480.0
2021-10-18 11:35:00,127.78,127.8,127.72,127.76,3735.0,122.1168,122.1359,122.0595,122.0977,3735.0
2021-10-18 11:40:00,127.76,127.76,127.7,127.73,1941.0,122.0977,122.0977,122.0404,122.069,1941.0
2021-10-18 11:45:00,127.7,127.7,127.61,127.61,2337.0,122.0404,122.0404,121.9543,121.9543,2337.0
2021-10-18 11:50:00,127.58,127.59,127.52,127.58,1805.0,121.9257,121.9352,121.8683,121.9257,1805.0
2021-10-18 11:55:00,127.55,127.57,127.49,127.49,1604.0,121.897,121.9161,121.8397,121.8397,1604.0
2021-10-18 12:00:00,127.5,127.59,127.48,127.54,10842.0,121.8492,121.9352,121.8301,121.8874,10842.0
2021-10-18 12:05:00,127.54,127.54,127.51,127.52,1348.0,121.8874,121.8874,121.8588,121.8683,1348.0
2021-10-18 12:10:00,127.52,127.52,127.45,127.46,2198.0,121.8683,121.8683,121.8014,121.811,2198.0
2021-10-18 12:15:00,127.51,127.52,127.45,127.46,1859.0,121.8588,121.8683,121.8014,121.811,1859.0
2021-10-18 12:20:00,127.46,127.47,127.44,127.47,1471.0,121.811,121.8206,121.7919,121.8206,1471.0
2021-10-18 12:25:00,127.46,127.48,127.44,127.47,2246.0,121.811,121.8301,121.7919,121.8206,2246.0
2021-10-18 12:30:00,127.45,127.55,127.44,127.5,4813.0,121.8014,121.897,121.7919,121.8492,4813.0
2021-10-18 12:35:00,127.48,127.48,127.34,127.38,4069.0,121.8301,121.8301,121.6963,121.7345,4069.0
2021-10-18 12:40:00,127.36,127.36,127.29,127.31,2105.0,121.7154,121.7154,121.6485,121.6676,2105.0
2021-10-18 12:45:00,127.31,127.35,127.31,127.32,2629.0,121.6676,121.7059,121.6676,121.6772,2629.0
2021-10-18 12:50:00,127.33,127.33,127.27,127.27,1692.0,121.6868,121.6868,121.6294,121.6294,1692.0
2021-10-18 12:55:00,127.26,127.26,127.24,127.24,1869.0,121.6199,121.6199,121.6007,121.6007,1869.0
2021-10-18 13:00:00,127.23,127.33,127.23,127.33,1419.0,121.5912,121.6868,121.5912,121.6868,1419.0
2021-10-18 13:05:00,127.32,127.39,127.31,127.35,1776.0,121.6772,121.7441,121.6676,121.7059,1776.0
2021-10-18 13:10:00,127.35,127.35,127.29,127.29,2371.0,121.7059,121.7059,121.6485,121.6485,2371.0
2021-10-18 13:15:00,127.28,127.3,127.22,127.3,3988.0,121.639,121.6581,121.5816,121.6581,3988.0
2021-10-18 13:20:00,127.3,127.31,127.25,127.26,3778.0,121.6581,121.6676,121.6103,121.6199,3778.0
2021-10-18 13:25:00,127.24,127.26,127.22,127.22,1929.0,121.6007,121.6199,121.5816,121.5816,1929.0
2021-10-18 13:30:00,127.21,127.26,127.19,127.24,3164.0,121.5721,121.6199,121.553,121.6007,3164.0
2021-10-18 13:35:00,127.23,127.25,127.16,127.2,2984.0,121.5912,121.6103,121.5243,121.5625,2984.0
2021-10-18 13:40:00,127.2,127.37,127.19,127.33,7074.0,121.5625,121.725,121.553,121.6868,7074.0
2021-10-18 13:45:00,127.36,127.4,127.34,127.34,4267.0,121.7154,121.7537,121.6963,121.6963,4267.0
2021-10-18 13:50:00,127.34,127.44,127.34,127.4,3015.0,121.6963,121.7919,121.6963,121.7537,3015.0
2021-10-18 13:55:00,127.4,127.46,127.39,127.4,4845.0,121.7537,121.811,121.7441,121.7537,4845.0
2021-10-18 14:00:00,127.38,127.49,127.38,127.49,1917.0,121.7345,121.8397,121.7345,121.8397,1917.0
2021-10-18 14:05:00,127.51,127.59,127.47,127.59,4958.0,121.8588,121.9352,121.8206,121.9352,4958.0
2021-10-18 14:10:00,127.59,127.68,127.57,127.63,7337.0,121.9352,122.0212,121.9161,121.9735,7337.0
2021-10-18 14:15:00,127.62,127.62,127.57,127.62,2647.0,121.9639,121.9639,121.9161,121.9639,2647.0
2021-10-18 14:20:00,127.6,127.6,127.54,127.58,3380.0,121.9448,121.9448,121.8874,121.9257,3380.0
2021-10-18 14:25:00,127.58,127.64,127.55,127.64,3519.0,121.9257,121.983,121.897,121.983,3519.0
2021-10-18 14:30:00,127.63,127.69,127.58,127.66,5703.0,121.9735,122.0308,121.9257,122.0021,5703.0
2021-10-18 14:35:00,127.65,127.65,127.55,127.58,4061.0,121.9926,121.9926,121.897,121.9257,4061.0
2021-10-18 14:40:00,127.59,127.6,127.53,127.54,1936.0,121.9352,121.9448,121.8779,121.8874,1936.0
2021-10-18 14:45:00,127.52,127.54,127.47,127.52,3595.0,121.8683,121.8874,121.8206,121.8683,3595.0
2021-10-18 14:50:00,127.53,127.54,127.48,127.48,3550.0,121.8779,121.8874,121.8301,121.8301,3550.0
2021-10-18 14:55:00,127.49,127.52,127.47,127.47,5738.0,121.8397,121.8683,121.8206,121.8206,5738.0
2021-10-18 15:00:00,127.47,127.48,127.41,127.45,3262.0,121.8206,121.8301,121.7632,121.8014,3262.0
2021-10-18 15:05:00,127.45,127.46,127.43,127.46,2798.0,121.8014,121.811,121.7823,121.811,2798.0
2021-10-18 15:10:00,127.46,127.62,127.46,127.53,10928.0,121.811,121.9639,121.811,121.8779,10928.0
2021-10-18 15:15:00,127.52,127.53,127.46,127.49,5250.0,121.8683,121.8779,121.811,121.8397,5250.0
2021-10-18 15:20:00,127.51,127.54,127.48,127.48,4585.0,121.8588,121.8874,121.8301,121.8301,4585.0
2021-10-18 15:25:00,127.47,127.5,127.41,127.5,4388.0,121.8206,121.8492,121.7632,121.8492,4388.0
2021-10-18 15:30:00,127.48,127.51,127.43,127.44,8269.0,121.8301,121.8588,121.7823,121.7919,8269.0
2021-10-18 15:35:00,127.43,127.45,127.32,127.36,4797.0,121.7823,121.8014,121.6772,121.7154,4797.0
2021-10-18 15:40:00,127.35,127.44,127.35,127.4,7067.0,121.7059,121.7919,121.7059,121.7537,7067.0
2021-10-18 15:45:00,127.41,127.51,127.4,127.47,9569.0,121.7632,121.8588,121.7537,121.8206,9569.0
2021-10-18 15:50:00,127.5,127.62,127.44,127.5,26281.0,121.8492,121.9639,121.7919,121.8492,26281.0
2021-10-18 15:55:00,127.5,127.5,127.34,127.38,58593.0,121.8492,121.8492,121.6963,121.7345,58593.0
2021-10-19 09:30:00,127.69,128.05,127.69,127.87,14015.0,122.0308,122.3748,122.0308,122.2028,14015.0
2021-10-19 09:35:00,127.85,128.01,127.52,127.52,2866.0,122.1837,122.3366,121.8683,121.8683,2866.0
2021-10-19 09:40:00,127.55,127.72,127.19,127.32,5107.0,121.897,122.0595,121.553,121.6772,5107.0
2021-10-19 09:45:00,127.22,127.39,127.12,127.19,2490.0,121.5816,121.7441,121.4861,121.553,2490.0
2021-10-19 09:50:00,127.31,127.33,127.15,127.15,2738.0,121.6676,121.6868,121.5147,121.5147,2738.0
2021-10-19 09:55:00,127.17,127.37,127.02,127.32,6057.0,121.5338,121.725,121.3905,121.6772,6057.0
2021-10-19 10:00:00,127.36,127.43,127.36,127.4,2513.0,121.7154,121.7823,121.7154,121.7537,2513.0
2021-10-19 10:05:00,127.4,127.59,127.39,127.59,1945.0,121.7537,121.9352,121.7441,121.9352,1945.0
2021-10-19 10:10:00,127.53,127.64,127.53,127.64,1773.0,121.8779,121.983,121.8779,121.983,1773.0
2021-10-19 10:15:00,127.66,127.69,127.53,127.57,2336.0,122.0021,122.0308,121.8779,121.9161,2336.0
2021-10-19 10:20:00,127.62,127.64,127.57,127.63,2423.0,121.9639,121.983,121.9161,121.9735,2423.0
2021-10-19 10:25:00,127.61,127.69,127.59,127.68,4409.0,121.9543,122.0308,121.9352,122.0212,4409.0
2021-10-19 10:30:00,127.7,127.74,127.64,127.73,4979.0,122.0404,122.0786,121.983,122.069,4979.0
2021-10-19 10:35:00,127.71,127.71,127.56,127.57,5862.0,122.0499,122.0499,121.9066,121.9161,5862.0
2021-10-19 10:40:00,127.57,127.65,127.57,127.59,2666.0,121.9161,121.9926,121.9161,121.9352,2666.0
2021-10-19 10:45:00,127.59,127.59,127.51,127.52,1500.0,121.9352,121.9352,121.8588,121.8683,1500.0
2021-10-19 10:50:00,127.53,127.66,127.49,127.64,3679.0,121.8779,122.0021,121.8397,121.983,3679.0
2021-10-19 10:55:00,127.65,127.65,127.48,127.49,1900.0,121.9926,121.9926,121.8301,121.8397,1900.0
2021-10-19 11:00:00,127.52,127.56,127.46,127.46,2614.0,121.8683,121.9066,121.811,121.811,2614.0
2021-10-19 11:05:00,127.45,127.56,127.44,127.56,4300.0,121.8014,121.9066,121.7919,121.9066,4300.0
2021-10-19 11:10:00,127.59,127.63,127.54,127.61,1564.0,121.9352,121.9735,121.8874,121.9543,1564.0
2021-10-19 11:15:00,127.67,127.73,127.63,127.64,3482.0,122.0117,122.069,121.9735,121.983,3482.0
2021-10-19 11:20:00,127.64,127.64,127.62,127.62,1126.0,121.983,121.983,121.9639,121.9639,1126.0
2021-10-19 11:25:00,127.59,127.64,127.58,127.61,2430.0,121.9352,121.983,121.9257,121.9543,2430.0
2021-10-19 11:30:00,127.59,127.67,127.46,127.46,3865.0,121.9352,122.0117,121.811,121.811,3865.0
2021-10-19 11:35:00,127.47,127.48,127.4,127.44,4668.0,121.8206,121.8301,121.7537,121.7919,4668.0
2021-10-19 11:40:00,127.42,127.62,127.42,127.6,2186.0,121.7728,121.9639,121.7728,121.9448,2186.0
2021-10-19 11:45:00,127.61,127.61,127.57,127.61,1675.0,121.9543,121.9543,121.9161,121.9543,1675.0
2021-10-19 11:50:00,127.62,127.74,127.59,127.73,2152.0,121.9639,122.0786,121.9352,122.069,2152.0
2021-10-19 11:55:00,127.73,127.84,127.67,127.74,20515.0,122.069,122.1742,122.0117,122.0786,20515.0
2021-10-19 12:00:00,127.76,127.83,127.65,127.78,11460.0,122.0977,122.1646,121.9926,122.1168,11460.0
2021-10-19 12:05:00,127.78,127.84,127.71,127.81,4798.0,122.1168,122.1742,122.0499,122.1455,4798.0
2021-10-19 12:10:00,127.84,127.99,127.83,127.97,2705.0,122.1742,122.3175,122.1646,122.2984,2705.0
2021-10-19 12:15:00,128.0,128.11,128.0,128.09,3247.0,122.3271,122.4322,122.3271,122.4131,3247.0
2021-10-19 12:20:00,128.06,128.09,127.95,128.08,6667.0,122.3844,122.4131,122.2793,122.4035,6667.0
2021-10-19 12:25:00,128.08,128.16,128.04,128.15,1708.0,122.4035,122.48,122.3653,122.4704,1708.0
2021-10-19 12:30:00,128.17,128.21,128.09,128.2,3021.0,122.4895,122.5278,122.4131,122.5182,3021.0
2021-10-19 12:35:00,128.17,128.23,128.15,128.21,3894.0,122.4895,122.5469,122.4704,122.5278,3894.0
2021-10-19 12:40:00,128.23,128.24,128.22,128.23,1402.0,122.5469,122.5564,122.5373,122.5469,1402.0
2021-10-19 12:45:00,128.22,128.23,128.19,128.19,2234.0,122.5373,122.5469,122.5086,122.5086,2234.0
2021-10-19 12:50:00,128.17,128.23,128.14,128.21,2633.0,122.4895,122.5469,122.4609,122.5278,2633.0
2021-10-19 12:55:00,128.24,128.25,128.21,128.24,685.0,122.5564,122.566,122.5278,122.5564,685.0
2021-10-19 13:00:00,128.25,128.29,128.24,128.28,4134.0,122.566,122.6042,122.5564,122.5947,4134.0
2021-10-19 13:05:00,128.26,128.28,128.24,128.27,3208.0,122.5755,122.5947,122.5564,122.5851,3208.0
2021-10-19 13:10:00,128.26,128.26,128.21,128.21,1155.0,122.5755,122.5755,122.5278,122.5278,1155.0
2021-10-19 13:15:00,128.22,128.23,128.19,128.2,2098.0,122.5373,122.5469,122.5086,122.5182,2098.0
2021-10-19 13:20:00,128.22,128.23,128.15,128.22,2987.0,122.5373,122.5469,122.4704,122.5373,2987.0
2021-10-19 13:25:00,128.2,128.2,128.09,128.09,2308.0,122.5182,122.5182,122.4131,122.4131,2308.0
2021-10-19 13:30:00,128.08,128.1,128.07,128.1,500.0,122.4035,122.4226,122.394,122.4226,500.0
2021-10-19 13:35:00,128.12,128.13,128.05,128.13,1688.0,122.4417,122.4513,122.3748,122.4513,1688.0
2021-10-19 13:40:00,128.11,128.11,128.09,128.1,800.0,122.4322,122.4322,122.4131,122.4226,800.0
2021-10-19 13:45:00,128.12,128.12,128.07,128.09,3640.0,122.4417,122.4417,122.394,122.4131,3640.0
2021-10-19 13:50:00,128.12,128.17,128.11,128.17,1705.0,122.4417,122.4895,122.4322,122.4895,1705.0
2021-10-19 13:55:00,128.18,128.2,128.15,128.17,716.0,122.4991,122.5182,122.4704,122.4895,716.0
2021-10-19 14:00:00,128.23,128.25,128.23,128.25,739.0,122.5469,122.566,122.5469,122.566,739.0
2021-10-19 14:05:00,128.27,128.37,128.27,128.37,1272.0,122.5851,122.6807,122.5851,122.6807,1272.0
2021-10-19 14:10:00,128.36,128.44,128.36,128.4,3198.0,122.6711,122.7476,122.6711,122.7093,3198.0
2021-10-19 14:15:00,128.4,128.43,128.3,128.36,12630.0,122.7093,122.738,122.6138,122.6711,12630.0
2021-10-19 14:20:00,128.35,128.36,128.22,128.22,13528.0,122.6615,122.6711,122.5373,122.5373,13528.0
2021-10-19 14:25:00,128.25,128.27,128.17,128.27,5668.0,122.566,122.5851,122.4895,122.5851,5668.0
2021-10-19 14:30:00,128.28,128.28,128.22,128.24,3551.0,122.5947,122.5947,122.5373,122.5564,3551.0
2021-10-19 14:35:00,128.24,128.24,128.2,128.2,1967.0,122.5564,122.5564,122.5182,122.5182,1967.0
2021-10-19 14:40:00,128.17,128.21,128.16,128.21,2186.0,122.4895,122.5278,122.48,122.5278,2186.0
2021-10-19 14:45:00,128.24,128.24,128.14,128.15,2379.0,122.5564,122.5564,122.4609,122.4704,2379.0
2021-10-19 14:50:00,128.21,128.27,128.21,128.22,2118.0,122.5278,122.5851,122.5278,122.5373,2118.0
2021-10-19 14:55:00,128.24,128.24,128.13,128.13,4396.0,122.5564,122.5564,122.4513,122.4513,4396.0
2021-10-19 15:00:00,128.1,128.15,128.06,128.15,3659.0,122.4226,122.4704,122.3844,122.4704,3659.0
2021-10-19 15:05:00,128.14,128.18,128.08,128.13,19239.0,122.4609,122.4991,122.4035,122.4513,19239.0
2021-10-19 15:10:00,128.13,128.13,128.07,128.08,3286.0,122.4513,122.4513,122.394,122.4035,3286.0
2021-10-19 15:15:00,128.11,128.11,128.04,128.06,2348.0,122.4322,122.4322,122.3653,122.3844,2348.0
2021-10-19 15:20:00,128.06,128.08,128.01,128.01,2499.0,122.3844,122.4035,122.3366,122.3366,2499.0
2021-10-19 15:25:00,128.0,128.06,127.99,128.06,4660.0,122.3271,122.3844,122.3175,122.3844,4660.0
2021-10-19 15:30:00,128.05,128.09,128.02,128.03,5984.0,122.3748,122.4131,122.3462,122.3557,5984.0
2021-10-19 15:35:00,128.04,128.05,127.98,128.0,5660.0,122.3653,122.3748,122.3079,122.3271,5660.0
2021-10-19 15:40:00,128.01,128.18,128.01,128.18,6709.0,122.3366,122.4991,122.3366,122.4991,6709.0
2021-10-19 15:45:00,128.18,128.28,128.18,128.26,8678.0,122.4991,122.5947,122.4991,122.5755,8678.0
2021-10-19 15:50:00,128.26,128.27,128.16,128.27,12529.0,122.5755,122.5851,122.48,122.5851,12529.0
2021-10-19 15:55:00,128.27,128.43,128.25,128.41,51633.0,122.5851,122.738,122.566,122.7189,51633.0
2021-10-20 09:30:00,128.38,128.65,128.18,128.54,7215.0,122.6902,122.9483,122.4991,122.8431,7215.0
2021-10-20 09:35:00,128.49,128.99,128.48,128.99,3533.0,122.7953,123.2732,122.7858,123.2732,3533.0
2021-10-20 09:40:00,129.01,129.01,128.66,128.66,825.0,123.2923,123.2923,122.9578,122.9578,825.0
2021-10-20 09:45:00,128.66,128.88,128.66,128.88,918.0,122.9578,123.1681,122.9578,123.1681,918.0
2021-10-20 09:50:00,128.96,129.07,128.88,128.88,4365.0,123.2445,123.3496,123.1681,123.1681,4365.0
2021-10-20 09:55:00,128.78,128.83,128.65,128.75,2719.0,123.0725,123.1203,122.9483,123.0438,2719.0
2021-10-20 10:00:00,128.8,128.94,128.75,128.87,4852.0,123.0916,123.2254,123.0438,123.1585,4852.0
2021-10-20 10:05:00,128.84,129.03,128.82,128.97,2778.0,123.1298,123.3114,123.1107,123.2541,2778.0
2021-10-20 10:10:00,128.97,128.99,128.88,128.88,1920.0,123.2541,123.2732,123.1681,123.1681,1920.0
2021-10-20 10:15:00,128.89,128.89,128.8,128.83,2278.0,123.1776,123.1776,123.0916,123.1203,2278.0
2021-10-20 10:20:00,128.9,129.06,128.89,129.06,1000.0,123.1872,123.3401,123.1776,123.3401,1000.0
2021-10-20 10:25:00,129.08,129.18,129.06,129.18,1979.0,123.3592,123.4548,123.3401,123.4548,1979.0
2021-10-20 10:30:00,129.15,129.19,129.13,129.14,1389.0,123.4261,123.4643,123.407,123.4165,1389.0
2021-10-20 10:35:00,129.18,129.19,128.92,129.01,3657.0,123.4548,123.4643,123.2063,123.2923,3657.0
2021-10-20 10:40:00,128.97,129.01,128.89,128.89,1586.0,123.2541,123.2923,123.1776,123.1776,1586.0
2021-10-20 10:45:00,128.83,128.85,128.69,128.72,2876.0,123.1203,123.1394,122.9865,123.0152,2876.0
2021-10-20 10:50:00,128.76,128.81,128.7,128.81,3787.0,123.0534,123.1012,122.996,123.1012,3787.0
2021-10-20 10:55:00,128.82,128.9,128.76,128.9,3585.0,123.1107,123.1872,123.0534,123.1872,3585.0
2021-10-20 11:00:00,128.93,129.05,128.89,128.97,5617.0,123.2158,123.3305,123.1776,123.2541,5617.0
2021-10-20 11:05:00,128.97,129.05,128.87,128.87,5383.0,123.2541,123.3305,123.1585,123.1585,5383.0
2021-10-20 11:10:00,128.87,128.93,128.86,128.9,2231.0,123.1585,123.2158,123.1489,123.1872,2231.0
2021-10-20 11:15:00,128.95,129.03,128.87,129.03,3397.0,123.235,123.3114,123.1585,123.3114,3397.0
2021-10-20 11:20:00,129.01,129.14,129.01,129.05,2679.0,123.2923,123.4165,123.2923,123.3305,2679.0
2021-10-20 11:25:00,129.06,129.21,129.06,129.19,3086.0,123.3401,123.4834,123.3401,123.4643,3086.0
2021-10-20 11:30:00,129.17,129.17,129.08,129.08,2749.0,123.4452,123.4452,123.3592,123.3592,2749.0
2021-10-20 11:35:00,129.11,129.11,128.96,129.01,4414.0,123.3879,123.3879,123.2445,123.2923,4414.0
2021-10-20 11:40:00,129.03,129.11,128.98,129.03,2645.0,123.3114,123.3879,123.2636,123.3114,2645.0
2021-10-20 11:45:00,129.1,129.13,129.08,129.1,1478.0,123.3783,123.407,123.3592,123.3783,1478.0
2021-10-20 11:50:00,129.09,129.19,129.07,129.16,3050.0,123.3688,123.4643,123.3496,123.4356,3050.0
2021-10-20 11:55:00,129.17,129.18,129.15,129.17,1583.0,123.4452,123.4548,123.4261,123.4452,1583.0
2021-10-20 12:00:00,129.16,129.23,129.15,129.22,4287.0,123.4356,123.5025,123.4261,123.493,4287.0
2021-10-20 12:05:00,129.19,129.28,129.19,129.21,1207.0,123.4643,123.5503,123.4643,123.4834,1207.0
2021-10-20 12:10:00,129.2,129.27,129.2,129.24,2703.0,123.4739,123.5408,123.4739,123.5121,2703.0
2021-10-20 12:15:00,129.21,129.3,129.18,129.24,7872.0,123.4834,123.5694,123.4548,123.5121,7872.0
2021-10-20 12:20:00,129.24,129.33,129.24,129.27,4449.0,123.5121,123.5981,123.5121,123.5408,4449.0
2021-10-20 12:25:00,129.26,129.28,129.25,129.28,706.0,123.5312,123.5503,123.5217,123.5503,706.0
2021-10-20 12:30:00,129.32,129.39,129.3,129.39,2166.0,123.5886,123.6555,123.5694,123.6555,2166.0
2021-10-20 12:35:00,129.38,129.43,129.37,129.43,2939.0,123.6459,123.6937,123.6363,123.6937,2939.0
2021-10-20 12:40:00,129.46,129.5,129.42,129.5,3463.0,123.7224,123.7606,123.6841,123.7606,3463.0
2021-10-20 12:45:00,129.51,129.64,129.51,129.64,3387.0,123.7701,123.8944,123.7701,123.8944,3387.0
2021-10-20 12:50:00,129.62,129.73,129.61,129.67,3531.0,123.8753,123.9804,123.8657,123.923,3531.0
2021-10-20 12:55:00,129.66,129.69,129.62,129.66,3332.0,123.9135,123.9422,123.8753,123.9135,3332.0
2021-10-20 13:00:00,129.59,129.59,129.51,129.56,2313.0,123.8466,123.8466,123.7701,123.8179,2313.0
2021-10-20 13:05:00,129.57,129.65,129.55,129.64,2715.0,123.8275,123.9039,123.8084,123.8944,2715.0
2021-10-20 13:10:00,129.63,129.67,129.62,129.66,1998.0,123.8848,123.923,123.8753,123.9135,1998.0
2021-10-20 13:15:00,129.65,129.65,129.51,129.54,2881.0,123.9039,123.9039,123.7701,123.7988,2881.0
2021-10-20 13:20:00,129.55,129.57,129.5,129.57,900.0,123.8084,123.8275,123.7606,123.8275,900.0
2021-10-20 13:25:00,129.62,129.66,129.58,129.66,1169.0,123.8753,123.9135,123.837,123.9135,1169.0
2021-10-20 13:30:00,129.68,129.71,129.66,129.69,1679.0,123.9326,123.9613,123.9135,123.9422,1679.0
2021-10-20 13:35:00,129.67,129.77,129.67,129.75,3180.0,123.923,124.0186,123.923,123.9995,3180.0
2021-10-20 13:40:00,129.73,129.78,129.7,129.72,3783.0,123.9804,124.0282,123.9517,123.9708,3783.0
2021-10-20 13:45:00,129.73,129.74,129.72,129.73,1901.0,123.9804,123.9899,123.9708,123.9804,1901.0
2021-10-20 13:50:00,129.73,129.81,129.73,129.81,1795.0,123.9804,124.0568,123.9804,124.0568,1795.0
2021-10-20 13:55:00,129.81,129.81,129.66,129.68,3256.0,124.0568,124.0568,123.9135,123.9326,3256.0
2021-10-20 14:00:00,129.64,129.71,129.63,129.63,3324.0,123.8944,123.9613,123.8848,123.8848,3324.0
2021-10-20 14:05:00,129.6,129.69,129.6,129.68,2253.0,123.8561,123.9422,123.8561,123.9326,2253.0
2021-10-20 14:10:00,129.65,129.67,129.6,129.66,2068.0,123.9039,123.923,123.8561,123.9135,2068.0
2021-10-20 14:15:00,129.65,129.76,129.62,129.74,5476.0,123.9039,124.0091,123.8753,123.9899,5476.0
2021-10-20 14:20:00,129.69,129.76,129.66,129.67,4680.0,123.9422,124.0091,123.9135,123.923,4680.0
2021-10-20 14:25:00,129.65,129.69,129.62,129.69,2386.0,123.9039,123.9422,123.8753,123.9422,2386.0
2021-10-20 14:30:00,129.71,129.72,129.62,129.64,3255.0,123.9613,123.9708,123.8753,123.8944,3255.0
2021-10-20 14:35:00,129.61,129.62,129.56,129.56,2904.0,123.8657,123.8753,123.8179,123.8179,2904.0
2021-10-20 14:40:00,129.56,129.56,129.49,129.49,2290.0,123.8179,123.8179,123.751,123.751,2290.0
2021-10-20 14:45:00,129.45,129.47,129.43,129.43,5514.0,123.7128,123.7319,123.6937,123.6937,5514.0
2021-10-20 14:50:00,129.43,129.52,129.43,129.46,3197.0,123.6937,123.7797,123.6937,123.7224,3197.0
2021-10-20 14:55:00,129.45,129.49,129.43,129.43,2317.0,123.7128,123.751,123.6937,123.6937,2317.0
2021-10-20 15:00:00,129.42,129.48,129.38,129.38,3161.0,123.6841,123.7415,123.6459,123.6459,3161.0
2021-10-20 15:05:00,129.4,129.48,129.38,129.41,4375.0,123.665,123.7415,123.6459,123.6746,4375.0
2021-10-20 15:10:00,129.41,129.41,129.31,129.31,2461.0,123.6746,123.6746,123.579,123.579,2461.0
2021-10-20 15:15:00,129.26,129.27,129.22,129.26,3221.0,123.5312,123.5408,123.493,123.5312,3221.0
2021-10-20 15:20:00,129.25,129.3,129.23,129.3,3313.0,123.5217,123.5694,123.5025,123.5694,3313.0
2021-10-20 15:25:00,129.29,129.31,129.22,129.22,12652.0,123.5599,123.579,123.493,123.493,12652.0
2021-10-20 15:30:00,129.22,129.23,129.1,129.21,18518.0,123.493,123.5025,123.3783,123.4834,18518.0
2021-10-20 15:35:00,129.22,129.23,129.14,129.22,11925.0,123.493,123.5025,123.4165,123.493,11925.0
2021-10-20 15:40:00,129.25,129.33,129.25,129.33,8328.0,123.5217,123.5981,123.5217,123.5981,8328.0
2021-10-20 15:45:00,129.33,129.39,129.32,129.38,7458.0,123.5981,123.6555,123.5886,123.6459,7458.0
2021-10-20 15:50:00,129.36,129.41,129.31,129.4,16253.0,123.6268,123.6746,123.579,123.665,16253.0
2021-10-20 15:55:00,129.39,129.55,129.37,129.55,23494.0,123.6555,123.8084,123.6363,123.8084,23494.0
2021-10-21 09:30:00,130.71,130.71,129.15,130.09,53068.0,124.917,124.917,123.4261,124.3244,53068.0
2021-10-21 09:35:00,130.08,130.08,129.57,129.63,8269.0,124.3149,124.3149,123.8275,123.8848,8269.0
2021-10-21 09:40:00,129.56,129.67,129.43,129.43,3966.0,123.8179,123.923,123.6937,123.6937,3966.0
2021-10-21 09:45:00,129.45,129.71,129.45,129.71,3896.0,123.7128,123.9613,123.7128,123.9613,3896.0
2021-10-21 09:50:00,129.67,129.87,129.59,129.83,4400.0,123.923,124.1142,123.8466,124.076,4400.0
2021-10-21 09:55:00,129.78,130.03,129.67,130.03,6694.0,124.0282,124.2671,123.923,124.2671,6694.0
2021-10-21 10:00:00,130.03,130.28,129.98,130.25,8371.0,124.2671,124.506,124.2193,124.4773,8371.0
2021-10-21 10:05:00,130.31,130.54,130.09,130.46,3842.0,124.5347,124.7545,124.3244,124.678,3842.0
2021-10-21 10:10:00,130.41,130.62,130.39,130.6,9684.0,124.6303,124.8309,124.6111,124.8118,9684.0
2021-10-21 10:15:00,130.58,130.65,130.36,130.55,5882.0,124.7927,124.8596,124.5825,124.764,5882.0
2021-10-21 10:20:00,130.54,130.6,130.33,130.47,8070.0,124.7545,124.8118,124.5538,124.6876,8070.0
2021-10-21 10:25:00,130.47,130.62,130.4,130.52,18673.0,124.6876,124.8309,124.6207,124.7354,18673.0
2021-10-21 10:30:00,130.52,130.61,130.44,130.52,10238.0,124.7354,124.8214,124.6589,124.7354,10238.0
2021-10-21 10:35:00,130.49,130.51,130.34,130.44,7649.0,124.7067,124.7258,124.5634,124.6589,7649.0
2021-10-21 10:40:00,130.44,130.49,130.38,130.49,8548.0,124.6589,124.7067,124.6016,124.7067,8548.0
2021-10-21 10:45:00,130.51,130.73,130.49,130.6,4010.0,124.7258,124.9361,124.7067,124.8118,4010.0
2021-10-21 10:50:00,130.6,130.61,130.45,130.49,3925.0,124.8118,124.8214,124.6685,124.7067,3925.0
2021-10-21 10:55:00,130.51,130.64,130.5,130.5,3874.0,124.7258,124.8501,124.7163,124.7163,3874.0
2021-10-21 11:00:00,130.49,130.66,130.47,130.5,4673.0,124.7067,124.8692,124.6876,124.7163,4673.0
2021-10-21 11:05:00,130.51,130.52,130.33,130.37,7304.0,124.7258,124.7354,124.5538,124.592,7304.0
2021-10-21 11:10:00,130.39,130.43,130.31,130.39,6100.0,124.6111,124.6494,124.5347,124.6111,6100.0
2021-10-21 11:15:00,130.4,130.59,130.38,130.49,5363.0,124.6207,124.8023,124.6016,124.7067,5363.0
2021-10-21 11:20:00,130.48,130.59,130.46,130.58,2408.0,124.6971,124.8023,124.678,124.7927,2408.0
2021-10-21 11:25:00,130.59,130.61,130.44,130.54,3020.0,124.8023,124.8214,124.6589,124.7545,3020.0
2021-10-21 11:30:00,130.54,130.66,130.54,130.63,2498.0,124.7545,124.8692,124.7545,124.8405,2498.0
2021-10-21 11:35:00,130.67,130.69,130.53,130.58,2412.0,124.8787,124.8978,124.7449,124.7927,2412.0
2021-10-21 11:40:00,130.64,130.64,130.58,130.61,1900.0,124.8501,124.8501,124.7927,124.8214,1900.0
2021-10-21 11:45:00,130.6,130.73,130.6,130.69,2811.0,124.8118,124.9361,124.8118,124.8978,2811.0
2021-10-21 11:50:00,130.68,130.74,130.66,130.7,2531.0,124.8883,124.9456,124.8692,124.9074,2531.0
2021-10-21 11:55:00,130.71,130.75,130.68,130.75,2947.0,124.917,124.9552,124.8883,124.9552,2947.0
2021-10-21 12:00:00,130.78,130.79,130.73,130.79,4106.0,124.9839,124.9934,124.9361,124.9934,4106.0
2021-10-21 12:05:00,130.74,130.75,130.68,130.68,2100.0,124.9456,124.9552,124.8883,124.8883,2100.0
2021-10-21 12:10:00,130.71,130.75,130.71,130.75,1200.0,124.917,124.9552,124.917,124.9552,1200.0
2021-10-21 12:15:00,130.79,130.87,130.75,130.84,1574.0,124.9934,125.0699,124.9552,125.0412,1574.0
2021-10-21 12:20:00,130.8,130.8,130.76,130.79,1729.0,125.003,125.003,124.9647,124.9934,1729.0
2021-10-21 12:25:00,130.76,130.76,130.73,130.75,1100.0,124.9647,124.9647,124.9361,124.9552,1100.0
2021-10-21 12:30:00,130.81,130.82,130.79,130.81,1230.0,125.0125,125.0221,124.9934,125.0125,1230.0
2021-10-21 12:35:00,130.77,130.84,130.74,130.81,2305.0,124.9743,125.0412,124.9456,125.0125,2305.0
2021-10-21 12:40:00,130.86,130.89,130.79,130.82,2194.0,125.0603,125.089,124.9934,125.0221,2194.0
2021-10-21 12:45:00,130.83,130.85,130.76,130.83,2369.0,125.0316,125.0507,124.9647,125.0316,2369.0
2021-10-21 12:50:00,130.83,130.95,130.82,130.95,3196.0,125.0316,125.1463,125.0221,125.1463,3196.0
2021-10-21 12:55:00,130.92,130.93,130.83,130.83,2995.0,125.1176,125.1272,125.0316,125.0316,2995.0
2021-10-21 13:00:00,130.82,130.88,130.8,130.87,2706.0,125.0221,125.0794,125.003,125.0699,2706.0
2021-10-21 13:05:00,130.94,130.98,130.91,130.91,1627.0,125.1368,125.175,125.1081,125.1081,1627.0
2021-10-21 13:10:00,130.9,130.95,130.9,130.94,1032.0,125.0985,125.1463,125.0985,125.1368,1032.0
2021-10-21 13:15:00,130.95,130.97,130.89,130.89,2026.0,125.1463,125.1654,125.089,125.089,2026.0
2021-10-21 13:20:00,130.91,130.95,130.9,130.95,1740.0,125.1081,125.1463,125.0985,125.1463,1740.0
2021-10-21 13:25:00,130.95,131.06,130.95,131.06,2993.0,125.1463,125.2514,125.1463,125.2514,2993.0
2021-10-21 13:30:00,131.05,131.17,131.04,131.17,2794.0,125.2419,125.3566,125.2323,125.3566,2794.0
2021-10-21 13:35:00,131.18,131.18,131.06,131.06,1725.0,125.3661,125.3661,125.2514,125.2514,1725.0
2021-10-21 13:40:00,131.06,131.07,131.03,131.06,2126.0,125.2514,125.261,125.2228,125.2514,2126.0
2021-10-21 13:45:00,131.07,131.18,131.06,131.17,5846.0,125.261,125.3661,125.2514,125.3566,5846.0
2021-10-21 13:50:00,131.18,131.24,131.14,131.15,4957.0,125.3661,125.4235,125.3279,125.3375,4957.0
2021-10-21 13:55:00,131.16,131.25,131.13,131.22,4960.0,125.347,125.433,125.3183,125.4044,4960.0
2021-10-21 14:00:00,131.22,131.32,131.22,131.25,1922.0,125.4044,125.4999,125.4044,125.433,1922.0
2021-10-21 14:05:00,131.27,131.31,131.25,131.31,4780.0,125.4521,125.4904,125.433,125.4904,4780.0
2021-10-21 14:10:00,131.31,131.34,131.25,131.28,5466.0,125.4904,125.519,125.433,125.4617,5466.0
2021-10-21 14:15:00,131.3,131.37,131.3,131.36,2415.0,125.4808,125.5477,125.4808,125.5381,2415.0
2021-10-21 14:20:00,131.37,131.38,131.31,131.31,1702.0,125.5477,125.5573,125.4904,125.4904,1702.0
2021-10-21 14:25:00,131.33,131.42,131.31,131.41,3583.0,125.5095,125.5955,125.4904,125.5859,3583.0
2021-10-21 14:30:00,131.39,131.39,131.25,131.25,3573.0,125.5668,125.5668,125.433,125.433,3573.0
2021-10-21 14:35:00,131.25,131.28,131.24,131.26,10079.0,125.433,125.4617,125.4235,125.4426,10079.0
2021-10-21 14:40:00,131.26,131.29,131.2,131.28,4024.0,125.4426,125.4712,125.3852,125.4617,4024.0
2021-10-21 14:45:00,131.27,131.31,131.25,131.31,3306.0,125.4521,125.4904,125.433,125.4904,3306.0
2021-10-21 14:50:00,131.31,131.37,131.3,131.36,4195.0,125.4904,125.5477,125.4808,125.5381,4195.0
2021-10-21 14:55:00,131.36,131.4,131.31,131.31,2298.0,125.5381,125.5764,125.4904,125.4904,2298.0
2021-10-21 15:00:00,131.34,131.42,131.33,131.36,18759.0,125.519,125.5955,125.5095,125.5381,18759.0
2021-10-21 15:05:00,131.36,131.38,131.35,131.35,3628.0,125.5381,125.5573,125.5286,125.5286,3628.0
2021-10-21 15:10:00,131.35,131.39,131.33,131.34,3795.0,125.5286,125.5668,125.5095,125.519,3795.0
2021-10-21 15:15:00,131.34,131.37,131.3,131.35,5564.0,125.519,125.5477,125.4808,125.5286,5564.0
2021-10-21 15:20:00,131.32,131.39,131.32,131.37,4233.0,125.4999,125.5668,125.4999,125.5477,4233.0
2021-10-21 15:25:00,131.34,131.35,131.28,131.3,4871.0,125.519,125.5286,125.4617,125.4808,4871.0
2021-10-21 15:30:00,131.3,131.3,131.19,131.26,6253.0,125.4808,125.4808,125.3757,125.4426,6253.0
2021-10-21 15:35:00,131.24,131.3,131.19,131.3,7317.0,125.4235,125.4808,125.3757,125.4808,7317.0
2021-10-21 15:40:00,131.25,131.3,131.22,131.26,8969.0,125.433,125.4808,125.4044,125.4426,8969.0
2021-10-21 15:45:00,131.27,131.34,131.13,131.13,19638.0,125.4521,125.519,125.3183,125.3183,19638.0
2021-10-21 15:50:00,131.11,131.23,131.08,131.2,13714.0,125.2992,125.4139,125.2706,125.3852,13714.0
2021-10-21 15:55:00,131.22,131.34,131.15,131.29,53302.0,125.4044,125.519,125.3375,125.4712,53302.0
2021-10-22 09:30:00,131.47,131.68,131.24,131.54,14434.0,125.6433,125.844,125.4235,125.7102,14434.0
2021-10-22 09:35:00,131.55,131.7,131.44,131.62,3278.0,125.7197,125.8631,125.6146,125.7866,3278.0
2021-10-22 09:40:00,131.65,131.69,131.54,131.69,1377.0,125.8153,125.8535,125.7102,125.8535,1377.0
2021-10-22 09:45:00,131.84,131.95,131.72,131.79,1890.0,125.9969,126.102,125.8822,125.9491,1890.0
2021-10-22 09:50:00,131.64,131.77,131.61,131.69,4194.0,125.8057,125.93,125.7771,125.8535,4194.0
2021-10-22 09:55:00,131.74,131.82,131.61,131.66,6125.0,125.9013,125.9778,125.7771,125.8249,6125.0
2021-10-22 10:00:00,131.72,131.85,131.68,131.7,1402.0,125.8822,126.0064,125.844,125.8631,1402.0
2021-10-22 10:05:00,131.78,131.78,131.66,131.66,1220.0,125.9395,125.9395,125.8249,125.8249,1220.0
2021-10-22 10:10:00,131.69,131.81,131.62,131.81,3927.0,125.8535,125.9682,125.7866,125.9682,3927.0
2021-10-22 10:15:00,131.78,131.86,131.74,131.74,1418.0,125.9395,126.016,125.9013,125.9013,1418.0
2021-10-22 10:20:00,131.69,131.77,131.66,131.77,1764.0,125.8535,125.93,125.8249,125.93,1764.0
2021-10-22 10:25:00,131.74,131.86,131.67,131.86,845.0,125.9013,126.016,125.8344,126.016,845.0
2021-10-22 10:30:00,131.8,131.93,131.8,131.84,6412.0,125.9586,126.0829,125.9586,125.9969,6412.0
2021-10-22 10:35:00,131.84,131.85,131.64,131.81,4504.0,125.9969,126.0064,125.8057,125.9682,4504.0
2021-10-22 10:40:00,131.82,131.92,131.8,131.86,3008.0,125.9778,126.0733,125.9586,126.016,3008.0
2021-10-22 10:45:00,131.89,131.98,131.82,131.94,4593.0,126.0447,126.1307,125.9778,126.0924,4593.0
2021-10-22 10:50:00,131.92,132.21,131.88,132.13,25593.0,126.0733,126.3505,126.0351,126.274,25593.0
2021-10-22 10:55:00,132.13,132.27,132.11,132.12,28733.0,126.274,126.4078,126.2549,126.2645,28733.0
2021-10-22 11:00:00,132.09,132.32,132.04,132.32,4311.0,126.2358,126.4556,126.188,126.4556,4311.0
2021-10-22 11:05:00,132.3,132.38,132.27,132.34,1400.0,126.4365,126.5129,126.4078,126.4747,1400.0
2021-10-22 11:10:00,132.35,132.35,132.26,132.27,4547.0,126.4843,126.4843,126.3983,126.4078,4547.0
2021-10-22 11:15:00,132.29,132.44,132.27,132.44,3030.0,126.4269,126.5703,126.4078,126.5703,3030.0
2021-10-22 11:20:00,132.42,132.5,132.21,132.21,3100.0,126.5512,126.6276,126.3505,126.3505,3100.0
2021-10-22 11:25:00,132.15,132.35,132.11,132.25,3303.0,126.2931,126.4843,126.2549,126.3887,3303.0
2021-10-22 11:30:00,132.2,132.23,132.11,132.13,3106.0,126.3409,126.3696,126.2549,126.274,3106.0
2021-10-22 11:35:00,132.16,132.23,132.09,132.22,2664.0,126.3027,126.3696,126.2358,126.36,2664.0
2021-10-22 11:40:00,132.23,132.36,132.17,132.28,4300.0,126.3696,126.4938,126.3122,126.4174,4300.0
2021-10-22 11:45:00,132.22,132.28,132.18,132.23,3389.0,126.36,126.4174,126.3218,126.3696,3389.0
2021-10-22 11:50:00,132.21,132.3,132.2,132.27,31704.0,126.3505,126.4365,126.3409,126.4078,31704.0
2021-10-22 11:55:00,132.27,132.45,132.27,132.39,3700.0,126.4078,126.5798,126.4078,126.5225,3700.0
2021-10-22 12:00:00,132.39,132.47,132.36,132.46,3278.0,126.5225,126.599,126.4938,126.5894,3278.0
2021-10-22 12:05:00,132.45,132.62,132.44,132.56,3963.0,126.5798,126.7423,126.5703,126.685,3963.0
2021-10-22 12:10:00,132.54,132.61,132.51,132.58,3095.0,126.6658,126.7327,126.6372,126.7041,3095.0
2021-10-22 12:15:00,132.61,132.83,132.61,132.83,3747.0,126.7327,126.943,126.7327,126.943,3747.0
2021-10-22 12:20:00,132.84,132.88,132.75,132.84,6542.0,126.9526,126.9908,126.8665,126.9526,6542.0
2021-10-22 12:25:00,132.85,132.93,132.79,132.93,5524.0,126.9621,127.0386,126.9048,127.0386,5524.0
2021-10-22 12:30:00,132.93,132.93,132.88,132.88,3011.0,127.0386,127.0386,126.9908,126.9908,3011.0
2021-10-22 12:35:00,132.89,132.92,132.83,132.84,3052.0,127.0003,127.029,126.943,126.9526,3052.0
2021-10-22 12:40:00,132.86,132.91,132.82,132.89,1246.0,126.9717,127.0195,126.9334,127.0003,1246.0
2021-10-22 12:45:00,132.88,132.9,132.83,132.85,3001.0,126.9908,127.0099,126.943,126.9621,3001.0
2021-10-22 12:50:00,132.87,132.93,132.84,132.93,3002.0,126.9812,127.0386,126.9526,127.0386,3002.0
2021-10-22 12:55:00,132.97,133.05,132.9,132.91,6003.0,127.0768,127.1532,127.0099,127.0195,6003.0
2021-10-22 13:00:00,132.89,132.91,132.84,132.84,1300.0,127.0003,127.0195,126.9526,126.9526,1300.0
2021-10-22 13:05:00,132.81,132.9,132.8,132.89,831.0,126.9239,127.0099,126.9143,127.0003,831.0
2021-10-22 13:10:00,132.94,132.94,132.86,132.87,2500.0,127.0481,127.0481,126.9717,126.9812,2500.0
2021-10-22 13:15:00,132.87,132.92,132.82,132.82,1365.0,126.9812,127.029,126.9334,126.9334,1365.0
2021-10-22 13:20:00,132.83,132.93,132.83,132.93,1100.0,126.943,127.0386,126.943,127.0386,1100.0
2021-10-22 13:25:00,132.9,132.95,132.87,132.87,1722.0,127.0099,127.0577,126.9812,126.9812,1722.0
2021-10-22 13:30:00,132.88,132.92,132.86,132.92,1429.0,126.9908,127.029,126.9717,127.029,1429.0
2021-10-22 13:35:00,132.94,132.98,132.92,132.94,2300.0,127.0481,127.0863,127.029,127.0481,2300.0
2021-10-22 13:40:00,132.92,133.0,132.91,132.94,2339.0,127.029,127.1055,127.0195,127.0481,2339.0
2021-10-22 13:45:00,132.93,132.95,132.91,132.95,900.0,127.0386,127.0577,127.0195,127.0577,900.0
2021-10-22 13:50:00,132.97,133.02,132.96,132.96,2920.0,127.0768,127.1246,127.0672,127.0672,2920.0
2021-10-22 13:55:00,132.95,132.95,132.85,132.85,2336.0,127.0577,127.0577,126.9621,126.9621,2336.0
2021-10-22 14:00:00,132.88,132.95,132.88,132.92,1500.0,126.9908,127.0577,126.9908,127.029,1500.0
2021-10-22 14:05:00,132.9,132.96,132.89,132.96,1601.0,127.0099,127.0672,127.0003,127.0672,1601.0
2021-10-22 14:10:00,132.96,133.03,132.96,132.97,1996.0,127.0672,127.1341,127.0672,127.0768,1996.0
2021-10-22 14:15:00,133.0,133.02,132.99,133.0,1783.0,127.1055,127.1246,127.0959,127.1055,1783.0
2021-10-22 14:20:00,133.03,133.07,133.01,133.07,1862.0,127.1341,127.1724,127.115,127.1724,1862.0
2021-10-22 14:25:00,133.07,133.13,133.06,133.12,1930.0,127.1724,127.2297,127.1628,127.2201,1930.0
2021-10-22 14:30:00,133.14,133.25,133.12,133.2,4247.0,127.2393,127.3444,127.2201,127.2966,4247.0
2021-10-22 14:35:00,133.21,133.25,133.17,133.17,1312.0,127.3062,127.3444,127.2679,127.2679,1312.0
2021-10-22 14:40:00,133.17,133.17,133.02,133.02,6238.0,127.2679,127.2679,127.1246,127.1246,6238.0
2021-10-22 14:45:00,133.02,133.09,132.99,133.07,4067.0,127.1246,127.1915,127.0959,127.1724,4067.0
2021-10-22 14:50:00,133.07,133.08,133.02,133.04,2100.0,127.1724,127.1819,127.1246,127.1437,2100.0
2021-10-22 14:55:00,133.05,133.05,132.96,132.98,1913.0,127.1532,127.1532,127.0672,127.0863,1913.0
2021-10-22 15:00:00,132.96,133.01,132.95,133.0,3262.0,127.0672,127.115,127.0577,127.1055,3262.0
2021-10-22 15:05:00,133.01,133.13,133.01,133.12,2575.0,127.115,127.2297,127.115,127.2201,2575.0
2021-10-22 15:10:00,133.11,133.12,133.01,133.01,1831.0,127.2106,127.2201,127.115,127.115,1831.0
2021-10-22 15:15:00,133.04,133.06,132.96,132.99,3106.0,127.1437,127.1628,127.0672,127.0959,3106.0
2021-10-22 15:20:00,133.01,133.06,132.98,132.98,3291.0,127.115,127.1628,127.0863,127.0863,3291.0
2021-10-22 15:25:00,132.98,133.01,132.94,132.99,3129.0,127.0863,127.115,127.0481,127.0959,3129.0
2021-10-22 15:30:00,133.03,133.21,133.03,133.2,3618.0,127.1341,127.3062,127.1341,127.2966,3618.0
2021-10-22 15:35:00,133.2,133.29,133.15,133.27,8249.0,127.2966,127.3826,127.2488,127.3635,8249.0
2021-10-22 15:40:00,133.28,133.38,133.23,133.35,8468.0,127.3731,127.4686,127.3253,127.4399,8468.0
2021-10-22 15:45:00,133.35,133.35,133.23,133.25,13677.0,127.4399,127.4399,127.3253,127.3444,13677.0
2021-10-22 15:50:00,133.25,133.31,133.22,133.28,15884.0,127.3444,127.4017,127.3157,127.3731,15884.0
2021-10-22 15:55:00,133.3,133.35,133.23,133.28,54640.0,127.3922,127.4399,127.3253,127.3731,54640.0
2021-10-25 09:30:00,133.27,133.27,132.51,132.52,14928.0,127.3635,127.3635,126.6372,126.6467,14928.0
2021-10-25 09:35:00,132.41,132.67,132.41,132.66,3710.0,126.5416,126.7901,126.5416,126.7805,3710.0
2021-10-25 09:40:00,132.64,132.91,132.6,132.91,2501.0,126.7614,127.0195,126.7232,127.0195,2501.0
2021-10-25 09:45:00,132.8,132.85,132.62,132.66,1823.0,126.9143,126.9621,126.7423,126.7805,1823.0
2021-10-25 09:50:00,132.73,132.73,132.47,132.68,4506.0,126.8474,126.8474,126.599,126.7996,4506.0
2021-10-25 09:55:00,132.68,132.77,132.66,132.73,3729.0,126.7996,126.8857,126.7805,126.8474,3729.0
2021-10-25 10:00:00,132.79,132.93,132.77,132.85,3616.0,126.9048,127.0386,126.8857,126.9621,3616.0
2021-10-25 10:05:00,132.83,132.86,132.78,132.83,2200.0,126.943,126.9717,126.8952,126.943,2200.0
2021-10-25 10:10:00,132.79,132.8,132.55,132.55,6712.0,126.9048,126.9143,126.6754,126.6754,6712.0
2021-10-25 10:15:00,132.58,132.71,132.58,132.66,1742.0,126.7041,126.8283,126.7041,126.7805,1742.0
2021-10-25 10:20:00,132.7,132.7,132.39,132.39,3902.0,126.8188,126.8188,126.5225,126.5225,3902.0
2021-10-25 10:25:00,132.38,132.39,132.29,132.35,4446.0,126.5129,126.5225,126.4269,126.4843,4446.0
2021-10-25 10:30:00,132.41,132.56,132.38,132.52,4215.0,126.5416,126.685,126.5129,126.6467,4215.0
2021-10-25 10:35:00,132.5,132.61,132.47,132.61,5164.0,126.6276,126.7327,126.599,126.7327,5164.0
2021-10-25 10:40:00,132.62,132.72,132.62,132.7,6017.0,126.7423,126.8379,126.7423,126.8188,6017.0
2021-10-25 10:45:00,132.65,132.7,132.63,132.69,1403.0,126.771,126.8188,126.7519,126.8092,1403.0
2021-10-25 10:50:00,132.73,132.73,132.65,132.68,1411.0,126.8474,126.8474,126.771,126.7996,1411.0
2021-10-25 10:55:00,132.66,132.76,132.64,132.69,7557.0,126.7805,126.8761,126.7614,126.8092,7557.0
2021-10-25 11:00:00,132.73,132.85,132.73,132.77,2128.0,126.8474,126.9621,126.8474,126.8857,2128.0
2021-10-25 11:05:00,132.74,132.85,132.69,132.71,3323.0,126.857,126.9621,126.8092,126.8283,3323.0
2021-10-25 11:10:00,132.6,132.62,132.55,132.55,1822.0,126.7232,126.7423,126.6754,126.6754,1822.0
2021-10-25 11:15:00,132.52,132.62,132.51,132.56,2666.0,126.6467,126.7423,126.6372,126.685,2666.0
2021-10-25 11:20:00,132.5,132.58,132.47,132.55,6426.0,126.6276,126.7041,126.599,126.6754,6426.0
2021-10-25 11:25:00,132.47,132.48,132.3,132.44,3203.0,126.599,126.6085,126.4365,126.5703,3203.0
2021-10-25 11:30:00,132.43,132.58,132.4,132.51,2773.0,126.5607,126.7041,126.5321,126.6372,2773.0
2021-10-25 11:35:00,132.56,132.57,132.5,132.54,1800.0,126.685,126.6945,126.6276,126.6658,1800.0
2021-10-25 11:40:00,132.52,132.62,132.52,132.62,1692.0,126.6467,126.7423,126.6467,126.7423,1692.0
2021-10-25 11:45:00,132.6,132.6,132.4,132.4,2008.0,126.7232,126.7232,126.5321,126.5321,2008.0
2021-10-25 11:50:00,132.34,132.44,132.31,132.33,3794.0,126.4747,126.5703,126.446,126.4652,3794.0
2021-10-25 11:55:00,132.36,132.41,132.34,132.34,2006.0,126.4938,126.5416,126.4747,126.4747,2006.0
2021-10-25 12:00:00,132.35,132.39,132.25,132.34,1203.0,126.4843,126.5225,126.3887,126.4747,1203.0
2021-10-25 12:05:00,132.34,132.45,132.3,132.43,1800.0,126.4747,126.5798,126.4365,126.5607,1800.0
2021-10-25 12:10:00,132.44,132.44,132.34,132.34,1320.0,126.5703,126.5703,126.4747,126.4747,1320.0
2021-10-25 12:15:00,132.31,132.35,132.25,132.25,2834.0,126.446,126.4843,126.3887,126.3887,2834.0
2021-10-25 12:20:00,132.24,132.24,132.14,132.22,2719.0,126.3791,126.3791,126.2836,126.36,2719.0
2021-10-25 12:25:00,132.23,132.23,132.13,132.13,1553.0,126.3696,126.3696,126.274,126.274,1553.0
2021-10-25 12:30:00,132.14,132.15,132.07,132.14,2474.0,126.2836,126.2931,126.2167,126.2836,2474.0
2021-10-25 12:35:00,132.11,132.15,132.03,132.03,1519.0,126.2549,126.2931,126.1785,126.1785,1519.0
2021-10-25 12:40:00,132.03,132.03,131.88,131.89,3216.0,126.1785,126.1785,126.0351,126.0447,3216.0
2021-10-25 12:45:00,131.87,132.01,131.87,131.95,3353.0,126.0255,126.1593,126.0255,126.102,3353.0
2021-10-25 12:50:00,131.91,131.94,131.83,131.89,3137.0,126.0638,126.0924,125.9873,126.0447,3137.0
2021-10-25 12:55:00,131.87,131.94,131.86,131.9,9633.0,126.0255,126.0924,126.016,126.0542,9633.0
2021-10-25 13:00:00,131.9,131.93,131.87,131.9,5613.0,126.0542,126.0829,126.0255,126.0542,5613.0
2021-10-25 13:05:00,131.88,131.88,131.77,131.81,2259.0,126.0351,126.0351,125.93,125.9682,2259.0
2021-10-25 13:10:00,131.84,131.9,131.8,131.86,2065.0,125.9969,126.0542,125.9586,126.016,2065.0
2021-10-25 13:15:00,131.83,131.86,131.74,131.74,1069.0,125.9873,126.016,125.9013,125.9013,1069.0
2021-10-25 13:20:00,131.73,131.76,131.7,131.72,2859.0,125.8917,125.9204,125.8631,125.8822,2859.0
2021-10-25 13:25:00,131.71,131.71,131.61,131.71,2225.0,125.8726,125.8726,125.7771,125.8726,2225.0
2021-10-25 13:30:00,131.73,131.75,131.63,131.64,3612.0,125.8917,125.9109,125.7962,125.8057,3612.0
2021-10-25 13:35:00,131.66,131.72,131.56,131.56,3919.0,125.8249,125.8822,125.7293,125.7293,3919.0
2021-10-25 13:40:00,131.55,131.55,131.38,131.38,2543.0,125.7197,125.7197,125.5573,125.5573,2543.0
2021-10-25 13:45:00,131.41,131.42,131.27,131.34,4145.0,125.5859,125.5955,125.4521,125.519,4145.0
2021-10-25 13:50:00,131.37,131.4,131.34,131.36,4008.0,125.5477,125.5764,125.519,125.5381,4008.0
2021-10-25 13:55:00,131.4,131.42,131.35,131.39,1302.0,125.5764,125.5955,125.5286,125.5668,1302.0
2021-10-25 14:00:00,131.37,131.37,131.29,131.34,4429.0,125.5477,125.5477,125.4712,125.519,4429.0
2021-10-25 14:05:00,131.34,131.39,131.28,131.3,2699.0,125.519,125.5668,125.4617,125.4808,2699.0
2021-10-25 14:10:00,131.29,131.31,131.24,131.24,1801.0,125.4712,125.4904,125.4235,125.4235,1801.0
2021-10-25 14:15:00,131.28,131.29,131.24,131.28,2640.0,125.4617,125.4712,125.4235,125.4617,2640.0
2021-10-25 14:20:00,131.27,131.32,131.25,131.28,3409.0,125.4521,125.4999,125.433,125.4617,3409.0
2021-10-25 14:25:00,131.28,131.32,131.26,131.32,4487.0,125.4617,125.4999,125.4426,125.4999,4487.0
2021-10-25 14:30:00,131.31,131.35,131.22,131.22,3677.0,125.4904,125.5286,125.4044,125.4044,3677.0
2021-10-25 14:35:00,131.2,131.25,131.17,131.2,6040.0,125.3852,125.433,125.3566,125.3852,6040.0
2021-10-25 14:40:00,131.21,131.23,131.16,131.2,3864.0,125.3948,125.4139,125.347,125.3852,3864.0
2021-10-25 14:45:00,131.2,131.2,131.09,131.11,5006.0,125.3852,125.3852,125.2801,125.2992,5006.0
2021-10-25 14:50:00,131.09,131.21,131.08,131.2,5466.0,125.2801,125.3948,125.2706,125.3852,5466.0
2021-10-25 14:55:00,131.2,131.29,131.2,131.26,4942.0,125.3852,125.4712,125.3852,125.4426,4942.0
2021-10-25 15:00:00,131.27,131.36,131.27,131.31,11409.0,125.4521,125.5381,125.4521,125.4904,11409.0
2021-10-25 15:05:00,131.34,131.34,131.23,131.24,6590.0,125.519,125.519,125.4139,125.4235,6590.0
2021-10-25 15:10:00,131.25,131.28,131.22,131.26,3375.0,125.433,125.4617,125.4044,125.4426,3375.0
2021-10-25 15:15:00,131.25,131.27,131.11,131.11,4538.0,125.433,125.4521,125.2992,125.2992,4538.0
2021-10-25 15:20:00,131.1,131.11,130.93,130.96,7025.0,125.2897,125.2992,125.1272,125.1559,7025.0
2021-10-25 15:25:00,130.98,131.2,130.98,131.17,3460.0,125.175,125.3852,125.175,125.3566,3460.0
2021-10-25 15:30:00,131.19,131.31,131.16,131.31,6470.0,125.3757,125.4904,125.347,125.4904,6470.0
2021-10-25 15:35:00,131.32,131.35,131.29,131.31,8942.0,125.4999,125.5286,125.4712,125.4904,8942.0
2021-10-25 15:40:00,131.31,131.32,131.25,131.28,11921.0,125.4904,125.4999,125.433,125.4617,11921.0
2021-10-25 15:45:00,131.28,131.3,131.18,131.21,9025.0,125.4617,125.4808,125.3661,125.3948,9025.0
2021-10-25 15:50:00,131.21,131.25,131.14,131.18,12522.0,125.3948,125.433,125.3279,125.3661,12522.0
2021-10-25 15:55:00,131.17,131.31,131.15,131.31,45054.0,125.3566,125.4904,125.3375,125.4904,45054.0
2021-10-26 09:30:00,130.45,130.47,129.37,130.05,36793.0,124.6685,124.6876,123.6363,124.2862,36793.0
2021-10-26 09:35:00,130.15,130.23,129.7,129.84,18307.0,124.3818,124.4582,123.9517,124.0855,18307.0
2021-10-26 09:40:00,129.9,129.9,129.23,129.29,8637.0,124.1429,124.1429,123.5025,123.5599,8637.0
2021-10-26 09:45:00,129.31,129.5,128.92,129.32,14146.0,123.579,123.7606,123.2063,123.5886,14146.0
2021-10-26 09:50:00,129.33,129.44,129.04,129.37,17191.0,123.5981,123.7032,123.321,123.6363,17191.0
2021-10-26 09:55:00,129.38,129.4,128.97,129.16,5726.0,123.6459,123.665,123.2541,123.4356,5726.0
2021-10-26 10:00:00,129.14,129.15,128.88,129.0,6950.0,123.4165,123.4261,123.1681,123.2827,6950.0
2021-10-26 10:05:00,129.06,129.07,128.63,128.63,6439.0,123.3401,123.3496,122.9291,122.9291,6439.0
2021-10-26 10:10:00,128.71,129.14,128.7,128.95,8244.0,123.0056,123.4165,122.996,123.235,8244.0
2021-10-26 10:15:00,129.07,129.55,129.03,129.55,10382.0,123.3496,123.8084,123.3114,123.8084,10382.0
2021-10-26 10:20:00,129.56,129.8,129.56,129.75,8478.0,123.8179,124.0473,123.8179,123.9995,8478.0
2021-10-26 10:25:00,129.74,129.8,129.62,129.63,9017.0,123.9899,124.0473,123.8753,123.8848,9017.0
2021-10-26 10:30:00,129.56,129.8,129.49,129.53,19003.0,123.8179,124.0473,123.751,123.7893,19003.0
2021-10-26 10:35:00,129.56,129.87,129.56,129.8,17361.0,123.8179,124.1142,123.8179,124.0473,17361.0
2021-10-26 10:40:00,129.79,129.91,129.6,129.73,13232.0,124.0377,124.1524,123.8561,123.9804,13232.0
2021-10-26 10:45:00,129.72,129.72,129.56,129.67,5373.0,123.9708,123.9708,123.8179,123.923,5373.0
2021-10-26 10:50:00,129.69,129.74,129.65,129.65,6478.0,123.9422,123.9899,123.9039,123.9039,6478.0
2021-10-26 10:55:00,129.66,129.86,129.66,129.81,6620.0,123.9135,124.1046,123.9135,124.0568,6620.0
2021-10-26 11:00:00,129.81,130.22,129.81,130.14,8961.0,124.0568,124.4487,124.0568,124.3722,8961.0
2021-10-26 11:05:00,130.15,130.16,129.9,129.9,9759.0,124.3818,124.3913,124.1429,124.1429,9759.0
2021-10-26 11:10:00,129.82,130.12,129.82,130.12,5576.0,124.0664,124.3531,124.0664,124.3531,5576.0
2021-10-26 11:15:00,130.11,130.12,129.93,129.99,9051.0,124.3435,124.3531,124.1715,124.2289,9051.0
2021-10-26 11:20:00,130.02,130.1,129.94,129.94,14289.0,124.2575,124.334,124.1811,124.1811,14289.0
2021-10-26 11:25:00,129.92,129.92,129.78,129.84,7585.0,124.162,124.162,124.0282,124.0855,7585.0
2021-10-26 11:30:00,129.84,130.04,129.83,129.83,23463.0,124.0855,124.2766,124.076,124.076,23463.0
2021-10-26 11:35:00,129.89,129.99,129.88,129.95,12796.0,124.1333,124.2289,124.1237,124.1906,12796.0
2021-10-26 11:40:00,129.95,129.96,129.87,129.96,11786.0,124.1906,124.2002,124.1142,124.2002,11786.0
2021-10-26 11:45:00,129.95,129.97,129.88,129.92,18109.0,124.1906,124.2098,124.1237,124.162,18109.0
2021-10-26 11:50:00,129.91,129.94,129.81,129.87,11331.0,124.1524,124.1811,124.0568,124.1142,11331.0
2021-10-26 11:55:00,129.85,129.9,129.78,129.84,6304.0,124.0951,124.1429,124.0282,124.0855,6304.0
2021-10-26 12:00:00,129.83,129.86,129.59,129.59,17733.0,124.076,124.1046,123.8466,123.8466,17733.0
2021-10-26 12:05:00,129.6,129.76,129.5,129.56,57962.0,123.8561,124.0091,123.7606,123.8179,57962.0
2021-10-26 12:10:00,129.57,129.59,129.45,129.56,29724.0,123.8275,123.8466,123.7128,123.8179,29724.0
2021-10-26 12:15:00,129.56,129.8,129.55,129.72,24904.0,123.8179,124.0473,123.8084,123.9708,24904.0
2021-10-26 12:20:00,129.71,129.84,129.64,129.84,5710.0,123.9613,124.0855,123.8944,124.0855,5710.0
2021-10-26 12:25:00,129.84,129.9,129.78,129.79,7026.0,124.0855,124.1429,124.0282,124.0377,7026.0
2021-10-26 12:30:00,129.77,129.83,129.77,129.81,8747.0,124.0186,124.076,124.0186,124.0568,8747.0
2021-10-26 12:35:00,129.83,129.86,129.67,129.75,32778.0,124.076,124.1046,123.923,123.9995,32778.0
2021-10-26 12:40:00,129.76,129.78,129.65,129.74,66212.0,124.0091,124.0282,123.9039,123.9899,66212.0
2021-10-26 12:45:00,129.74,130.41,129.7,130.39,17123.0,123.9899,124.6303,123.9517,124.6111,17123.0
2021-10-26 12:50:00,130.35,130.38,130.28,130.29,15056.0,124.5729,124.6016,124.506,124.5156,15056.0
2021-10-26 12:55:00,130.32,130.36,130.25,130.34,15795.0,124.5442,124.5825,124.4773,124.5634,15795.0
2021-10-26 13:00:00,130.32,130.37,130.21,130.23,23907.0,124.5442,124.592,124.4391,124.4582,23907.0
2021-10-26 13:05:00,130.25,130.29,130.04,130.05,13948.0,124.4773,124.5156,124.2766,124.2862,13948.0
2021-10-26 13:10:00,130.03,130.05,129.7,129.88,26045.0,124.2671,124.2862,123.9517,124.1237,26045.0
2021-10-26 13:15:00,129.9,129.93,129.73,129.92,62184.0,124.1429,124.1715,123.9804,124.162,62184.0
2021-10-26 13:20:00,129.95,129.97,129.85,129.91,10784.0,124.1906,124.2098,124.0951,124.1524,10784.0
2021-10-26 13:25:00,129.91,129.96,129.86,129.96,4382.0,124.1524,124.2002,124.1046,124.2002,4382.0
2021-10-26 13:30:00,129.94,129.95,129.8,129.87,5216.0,124.1811,124.1906,124.0473,124.1142,5216.0
2021-10-26 13:35:00,129.87,129.87,129.75,129.86,7035.0,124.1142,124.1142,123.9995,124.1046,7035.0
2021-10-26 13:40:00,129.84,129.87,129.56,129.72,28875.0,124.0855,124.1142,123.8179,123.9708,28875.0
2021-10-26 13:45:00,129.73,129.82,129.68,129.82,6805.0,123.9804,124.0664,123.9326,124.0664,6805.0
2021-10-26 13:50:00,129.81,130.02,129.78,129.98,6968.0,124.0568,124.2575,124.0282,124.2193,6968.0
2021-10-26 13:55:00,130.0,130.12,130.0,130.03,13408.0,124.2384,124.3531,124.2384,124.2671,13408.0
2021-10-26 14:00:00,130.04,130.1,129.97,130.08,15894.0,124.2766,124.334,124.2098,124.3149,15894.0
2021-10-26 14:05:00,130.07,130.22,130.07,130.1,18482.0,124.3053,124.4487,124.3053,124.334,18482.0
2021-10-26 14:10:00,130.09,130.4,130.06,130.4,26226.0,124.3244,124.6207,124.2958,124.6207,26226.0
2021-10-26 14:15:00,130.4,130.59,130.4,130.55,5383.0,124.6207,124.8023,124.6207,124.764,5383.0
2021-10-26 14:20:00,130.53,130.56,130.48,130.5,11249.0,124.7449,124.7736,124.6971,124.7163,11249.0
2021-10-26 14:25:00,130.51,130.67,130.51,130.67,5216.0,124.7258,124.8787,124.7258,124.8787,5216.0
2021-10-26 14:30:00,130.68,130.87,130.68,130.78,39658.0,124.8883,125.0699,124.8883,124.9839,39658.0
2021-10-26 14:35:00,130.78,130.85,130.49,130.67,24672.0,124.9839,125.0507,124.7067,124.8787,24672.0
2021-10-26 14:40:00,130.69,130.84,130.69,130.83,7359.0,124.8978,125.0412,124.8978,125.0316,7359.0
2021-10-26 14:45:00,130.83,130.9,130.78,130.84,10904.0,125.0316,125.0985,124.9839,125.0412,10904.0
2021-10-26 14:50:00,130.84,130.89,130.8,130.8,7367.0,125.0412,125.089,125.003,125.003,7367.0
2021-10-26 14:55:00,130.83,130.97,130.8,130.89,7021.0,125.0316,125.1654,125.003,125.089,7021.0
2021-10-26 15:00:00,130.91,130.97,130.83,130.95,6111.0,125.1081,125.1654,125.0316,125.1463,6111.0
2021-10-26 15:05:00,130.94,130.94,130.83,130.88,5932.0,125.1368,125.1368,125.0316,125.0794,5932.0
2021-10-26 15:10:00,130.87,130.91,130.85,130.89,8858.0,125.0699,125.1081,125.0507,125.089,8858.0
2021-10-26 15:15:00,130.88,130.95,130.87,130.92,7734.0,125.0794,125.1463,125.0699,125.1176,7734.0
2021-10-26 15:20:00,130.93,130.93,130.82,130.82,10754.0,125.1272,125.1272,125.0221,125.0221,10754.0
2021-10-26 15:25:00,130.84,130.92,130.83,130.86,11218.0,125.0412,125.1176,125.0316,125.0603,11218.0
2021-10-26 15:30:00,130.85,130.88,130.78,130.83,10952.0,125.0507,125.0794,124.9839,125.0316,10952.0
2021-10-26 15:35:00,130.82,130.82,130.65,130.69,13147.0,125.0221,125.0221,124.8596,124.8978,13147.0
2021-10-26 15:40:00,130.69,130.78,130.67,130.78,15215.0,124.8978,124.9839,124.8787,124.9839,15215.0
2021-10-26 15:45:00,130.78,130.82,130.7,130.7,28634.0,124.9839,125.0221,124.9074,124.9074,28634.0
2021-10-26 15:50:00,130.69,130.73,130.61,130.68,34366.0,124.8978,124.9361,124.8214,124.8883,34366.0
2021-10-26 15:55:00,130.67,130.68,130.39,130.39,68753.0,124.8787,124.8883,124.6111,124.6111,68753.0
2021-10-27 09:30:00,130.46,130.67,130.2,130.32,17923.0,124.678,124.8787,124.4296,124.5442,17923.0
2021-10-27 09:35:00,130.42,130.42,129.86,129.91,5495.0,124.6398,124.6398,124.1046,124.1524,5495.0
2021-10-27 09:40:00,130.0,130.03,129.72,129.74,9005.0,124.2384,124.2671,123.9708,123.9899,9005.0
2021-10-27 09:45:00,129.83,130.01,129.79,129.83,5876.0,124.076,124.248,124.0377,124.076,5876.0
2021-10-27 09:50:00,129.81,130.03,129.79,130.03,4032.0,124.0568,124.2671,124.0377,124.2671,4032.0
2021-10-27 09:55:00,129.91,129.98,129.84,129.94,2320.0,124.1524,124.2193,124.0855,124.1811,2320.0
2021-10-27 10:00:00,129.92,130.05,129.85,129.94,13998.0,124.162,124.2862,124.0951,124.1811,13998.0
2021-10-27 10:05:00,129.9,129.91,129.7,129.89,5796.0,124.1429,124.1524,123.9517,124.1333,5796.0
2021-10-27 10:10:00,129.86,130.04,129.81,129.81,6442.0,124.1046,124.2766,124.0568,124.0568,6442.0
2021-10-27 10:15:00,129.81,129.82,129.52,129.58,6355.0,124.0568,124.0664,123.7797,123.837,6355.0
2021-10-27 10:20:00,129.54,129.55,129.22,129.22,5284.0,123.7988,123.8084,123.493,123.493,5284.0
2021-10-27 10:25:00,129.18,129.52,129.13,129.42,10519.0,123.4548,123.7797,123.407,123.6841,10519.0
2021-10-27 10:30:00,129.45,129.79,129.42,129.71,4995.0,123.7128,124.0377,123.6841,123.9613,4995.0
2021-10-27 10:35:00,129.73,129.73,129.58,129.65,2610.0,123.9804,123.9804,123.837,123.9039,2610.0
2021-10-27 10:40:00,129.68,129.8,129.67,129.8,3963.0,123.9326,124.0473,123.923,124.0473,3963.0
2021-10-27 10:45:00,129.82,130.16,129.82,130.11,11176.0,124.0664,124.3913,124.0664,124.3435,11176.0
2021-10-27 10:50:00,130.08,130.12,129.97,130.02,3974.0,124.3149,124.3531,124.2098,124.2575,3974.0
2021-10-27 10:55:00,130.02,130.13,129.95,130.13,5663.0,124.2575,124.3627,124.1906,124.3627,5663.0
2021-10-27 11:00:00,130.14,130.17,130.03,130.08,6615.0,124.3722,124.4009,124.2671,124.3149,6615.0
2021-10-27 11:05:00,130.09,130.14,129.73,129.73,4391.0,124.3244,124.3722,123.9804,123.9804,4391.0
2021-10-27 11:10:00,129.72,129.72,129.62,129.69,8388.0,123.9708,123.9708,123.8753,123.9422,8388.0
2021-10-27 11:15:00,129.7,129.8,129.59,129.64,14244.0,123.9517,124.0473,123.8466,123.8944,14244.0
2021-10-27 11:20:00,129.63,129.82,129.57,129.8,12218.0,123.8848,124.0664,123.8275,124.0473,12218.0
2021-10-27 11:25:00,129.83,130.04,129.81,129.92,3092.0,124.076,124.2766,124.0568,124.162,3092.0
2021-10-27 11:30:00,129.91,130.04,129.8,130.01,5755.0,124.1524,124.2766,124.0473,124.248,5755.0
2021-10-27 11:35:00,130.01,130.19,130.0,130.08,5855.0,124.248,124.42,124.2384,124.3149,5855.0
2021-10-27 11:40:00,130.1,130.1,129.97,129.99,8740.0,124.334,124.334,124.2098,124.2289,8740.0
2021-10-27 11:45:00,130.02,130.03,129.83,129.84,4100.0,124.2575,124.2671,124.076,124.0855,4100.0
2021-10-27 11:50:00,129.86,129.91,129.7,129.71,5138.0,124.1046,124.1524,123.9517,123.9613,5138.0
2021-10-27 11:55:00,129.7,129.77,129.66,129.67,4202.0,123.9517,124.0186,123.9135,123.923,4202.0
2021-10-27 12:00:00,129.69,129.8,129.69,129.75,2013.0,123.9422,124.0473,123.9422,123.9995,2013.0
2021-10-27 12:05:00,129.74,129.84,129.74,129.83,3495.0,123.9899,124.0855,123.9899,124.076,3495.0
2021-10-27 12:10:00,129.83,129.87,129.81,129.82,1683.0,124.076,124.1142,124.0568,124.0664,1683.0
2021-10-27 12:15:00,129.84,129.86,129.77,129.77,3741.0,124.0855,124.1046,124.0186,124.0186,3741.0
2021-10-27 12:20:00,129.75,129.81,129.74,129.79,1963.0,123.9995,124.0568,123.9899,124.0377,1963.0
2021-10-27 12:25:00,129.8,129.87,129.8,129.84,2050.0,124.0473,124.1142,124.0473,124.0855,2050.0
2021-10-27 12:30:00,129.81,129.82,129.7,129.72,2886.0,124.0568,124.0664,123.9517,123.9708,2886.0
2021-10-27 12:35:00,129.73,129.73,129.6,129.61,2857.0,123.9804,123.9804,123.8561,123.8657,2857.0
2021-10-27 12:40:00,129.63,129.7,129.47,129.49,3690.0,123.8848,123.9517,123.7319,123.751,3690.0
2021-10-27 12:45:00,129.5,129.5,129.39,129.44,3318.0,123.7606,123.7606,123.6555,123.7032,3318.0
2021-10-27 12:50:00,129.46,129.46,129.31,129.34,3142.0,123.7224,123.7224,123.579,123.6077,3142.0
2021-10-27 12:55:00,129.37,129.42,129.26,129.31,2953.0,123.6363,123.6841,123.5312,123.579,2953.0
2021-10-27 13:00:00,129.29,129.38,129.26,129.38,2694.0,123.5599,123.6459,123.5312,123.6459,2694.0
2021-10-27 13:05:00,129.43,129.62,129.43,129.57,3858.0,123.6937,123.8753,123.6937,123.8275,3858.0
2021-10-27 13:10:00,129.57,129.72,129.57,129.68,3808.0,123.8275,123.9708,123.8275,123.9326,3808.0
2021-10-27 13:15:00,129.71,129.74,129.66,129.66,2196.0,123.9613,123.9899,123.9135,123.9135,2196.0
2021-10-27 13:20:00,129.65,129.8,129.65,129.8,2563.0,123.9039,124.0473,123.9039,124.0473,2563.0
2021-10-27 13:25:00,129.74,129.82,129.71,129.82,3777.0,123.9899,124.0664,123.9613,124.0664,3777.0
2021-10-27 13:30:00,129.83,129.95,129.83,129.88,6234.0,124.076,124.1906,124.076,124.1237,6234.0
2021-10-27 13:35:00,129.86,129.94,129.85,129.94,2951.0,124.1046,124.1811,124.0951,124.1811,2951.0
2021-10-27 13:40:00,129.91,129.91,129.82,129.83,3555.0,124.1524,124.1524,124.0664,124.076,3555.0
2021-10-27 13:45:00,129.83,129.85,129.8,129.84,6312.0,124.076,124.0951,124.0473,124.0855,6312.0
2021-10-27 13:50:00,129.81,129.81,129.71,129.75,3932.0,124.0568,124.0568,123.9613,123.9995,3932.0
2021-10-27 13:55:00,129.75,129.78,129.67,129.71,1800.0,123.9995,124.0282,123.923,123.9613,1800.0
2021-10-27 14:00:00,129.68,129.71,129.6,129.65,5995.0,123.9326,123.9613,123.8561,123.9039,5995.0
2021-10-27 14:05:00,129.66,129.7,129.63,129.7,1423.0,123.9135,123.9517,123.8848,123.9517,1423.0
2021-10-27 14:10:00,129.68,129.7,129.65,129.65,7165.0,123.9326,123.9517,123.9039,123.9039,7165.0
2021-10-27 14:15:00,129.63,129.68,129.6,129.6,4504.0,123.8848,123.9326,123.8561,123.8561,4504.0
2021-10-27 14:20:00,129.55,129.63,129.55,129.56,2534.0,123.8084,123.8848,123.8084,123.8179,2534.0
2021-10-27 14:25:00,129.57,129.6,129.51,129.51,2891.0,123.8275,123.8561,123.7701,123.7701,2891.0
2021-10-27 14:30:00,129.51,129.51,129.4,129.4,5199.0,123.7701,123.7701,123.665,123.665,5199.0
2021-10-27 14:35:00,129.43,129.45,129.37,129.43,4268.0,123.6937,123.7128,123.6363,123.6937,4268.0
2021-10-27 14:40:00,129.41,129.41,129.27,129.3,5335.0,123.6746,123.6746,123.5408,123.5694,5335.0
2021-10-27 14:45:00,129.28,129.29,129.21,129.23,4210.0,123.5503,123.5599,123.4834,123.5025,4210.0
2021-10-27 14:50:00,129.25,129.34,129.24,129.34,7119.0,123.5217,123.6077,123.5121,123.6077,7119.0
2021-10-27 14:55:00,129.36,129.39,129.33,129.37,5527.0,123.6268,123.6555,123.5981,123.6363,5527.0
2021-10-27 15:00:00,129.41,129.44,129.32,129.33,4882.0,123.6746,123.7032,123.5886,123.5981,4882.0
2021-10-27 15:05:00,129.36,129.37,129.31,129.35,5268.0,123.6268,123.6363,123.579,123.6172,5268.0
2021-10-27 15:10:00,129.34,129.38,129.26,129.32,6361.0,123.6077,123.6459,123.5312,123.5886,6361.0
2021-10-27 15:15:00,129.33,129.42,129.3,129.33,24949.0,123.5981,123.6841,123.5694,123.5981,24949.0
2021-10-27 15:20:00,129.32,129.38,129.22,129.31,48023.0,123.5886,123.6459,123.493,123.579,48023.0
2021-10-27 15:25:00,129.33,129.54,129.32,129.53,6531.0,123.5981,123.7988,123.5886,123.7893,6531.0
2021-10-27 15:30:00,129.53,129.56,129.36,129.49,6603.0,123.7893,123.8179,123.6268,123.751,6603.0
2021-10-27 15:35:00,129.47,129.5,129.42,129.48,7680.0,123.7319,123.7606,123.6841,123.7415,7680.0
2021-10-27 15:40:00,129.47,129.5,129.31,129.33,9159.0,123.7319,123.7606,123.579,123.5981,9159.0
2021-10-27 15:45:00,129.33,129.33,129.13,129.13,8075.0,123.5981,123.5981,123.407,123.407,8075.0
2021-10-27 15:50:00,129.14,129.16,129.09,129.13,25833.0,123.4165,123.4356,123.3688,123.407,25833.0
2021-10-27 15:55:00,129.13,129.15,129.09,129.14,49356.0,123.407,123.4261,123.3688,123.4165,49356.0
2021-10-28 09:30:00,129.68,130.25,129.31,130.09,21875.0,123.9326,124.4773,123.579,124.3244,21875.0
2021-10-28 09:35:00,130.19,130.36,129.51,129.51,8108.0,124.42,124.5825,123.7701,123.7701,8108.0
2021-10-28 09:40:00,129.53,129.68,129.35,129.63,42460.0,123.7893,123.9326,123.6172,123.8848,42460.0
2021-10-28 09:45:00,129.68,130.09,129.64,129.78,27579.0,123.9326,124.3244,123.8944,124.0282,27579.0
2021-10-28 09:50:00,129.76,130.35,129.75,129.98,45959.0,124.0091,124.5729,123.9995,124.2193,45959.0
2021-10-28 09:55:00,130.05,130.2,130.02,130.17,9187.0,124.2862,124.4296,124.2575,124.4009,9187.0
2021-10-28 10:00:00,130.2,130.32,130.04,130.12,32935.0,124.4296,124.5442,124.2766,124.3531,32935.0
2021-10-28 10:05:00,130.11,130.31,130.07,130.22,11040.0,124.3435,124.5347,124.3053,124.4487,11040.0
2021-10-28 10:10:00,130.22,130.26,129.77,129.77,6149.0,124.4487,124.4869,124.0186,124.0186,6149.0
2021-10-28 10:15:00,129.74,129.81,129.53,129.75,6770.0,123.9899,124.0568,123.7893,123.9995,6770.0
2021-10-28 10:20:00,129.7,129.7,129.51,129.65,2646.0,123.9517,123.9517,123.7701,123.9039,2646.0
2021-10-28 10:25:00,129.64,129.67,129.45,129.49,6668.0,123.8944,123.923,123.7128,123.751,6668.0
2021-10-28 10:30:00,129.49,129.94,129.49,129.91,4844.0,123.751,124.1811,123.751,124.1524,4844.0
2021-10-28 10:35:00,129.93,130.1,129.89,130.07,8239.0,124.1715,124.334,124.1333,124.3053,8239.0
2021-10-28 10:40:00,130.05,130.07,129.76,129.96,4416.0,124.2862,124.3053,124.0091,124.2002,4416.0
2021-10-28 10:45:00,129.97,130.18,129.92,130.11,4938.0,124.2098,124.4104,124.162,124.3435,4938.0
2021-10-28 10:50:00,130.12,130.12,129.88,129.95,5486.0,124.3531,124.3531,124.1237,124.1906,5486.0
2021-10-28 10:55:00,129.95,130.1,129.95,130.01,7124.0,124.1906,124.334,124.1906,124.248,7124.0
2021-10-28 11:00:00,130.03,130.07,129.96,130.02,5252.0,124.2671,124.3053,124.2002,124.2575,5252.0
2021-10-28 11:05:00,130.02,130.26,130.01,130.2,6959.0,124.2575,124.4869,124.248,124.4296,6959.0
2021-10-28 11:10:00,130.22,130.27,130.14,130.16,9405.0,124.4487,124.4965,124.3722,124.3913,9405.0
2021-10-28 11:15:00,130.18,130.18,129.75,129.76,13228.0,124.4104,124.4104,123.9995,124.0091,13228.0
2021-10-28 11:20:00,129.81,129.91,129.64,129.87,7687.0,124.0568,124.1524,123.8944,124.1142,7687.0
2021-10-28 11:25:00,129.9,130.0,129.8,129.86,4825.0,124.1429,124.2384,124.0473,124.1046,4825.0
2021-10-28 11:30:00,129.87,129.87,129.79,129.86,3017.0,124.1142,124.1142,124.0377,124.1046,3017.0
2021-10-28 11:35:00,129.92,130.07,129.92,130.02,4651.0,124.162,124.3053,124.162,124.2575,4651.0
2021-10-28 11:40:00,129.98,130.15,129.96,130.04,2435.0,124.2193,124.3818,124.2002,124.2766,2435.0
2021-10-28 11:45:00,130.04,130.11,129.9,129.9,2104.0,124.2766,124.3435,124.1429,124.1429,2104.0
2021-10-28 11:50:00,129.85,130.01,129.78,129.95,4721.0,124.0951,124.248,124.0282,124.1906,4721.0
2021-10-28 11:55:00,129.93,130.06,129.85,129.89,3440.0,124.1715,124.2958,124.0951,124.1333,3440.0
2021-10-28 12:00:00,129.93,130.14,129.93,130.13,4514.0,124.1715,124.3722,124.1715,124.3627,4514.0
2021-10-28 12:05:00,130.15,130.17,129.98,130.08,8702.0,124.3818,124.4009,124.2193,124.3149,8702.0
2021-10-28 12:10:00,130.1,130.16,130.07,130.16,6523.0,124.334,124.3913,124.3053,124.3913,6523.0
2021-10-28 12:15:00,130.16,130.2,130.08,130.13,7967.0,124.3913,124.4296,124.3149,124.3627,7967.0
2021-10-28 12:20:00,130.13,130.14,130.0,130.01,6005.0,124.3627,124.3722,124.2384,124.248,6005.0
2021-10-28 12:25:00,130.03,130.03,129.79,129.8,9024.0,124.2671,124.2671,124.0377,124.0473,9024.0
2021-10-28 12:30:00,129.81,129.95,129.81,129.88,7570.0,124.0568,124.1906,124.0568,124.1237,7570.0
2021-10-28 12:35:00,129.86,129.86,129.78,129.83,4678.0,124.1046,124.1046,124.0282,124.076,4678.0
2021-10-28 12:40:00,129.81,129.84,129.71,129.74,8041.0,124.0568,124.0855,123.9613,123.9899,8041.0
2021-10-28 12:45:00,129.75,129.78,129.57,129.59,8208.0,123.9995,124.0282,123.8275,123.8466,8208.0
2021-10-28 12:50:00,129.59,129.61,129.5,129.5,11924.0,123.8466,123.8657,123.7606,123.7606,11924.0
2021-10-28 12:55:00,129.45,129.57,129.37,129.41,6127.0,123.7128,123.8275,123.6363,123.6746,6127.0
2021-10-28 13:00:00,129.42,129.53,129.42,129.48,7843.0,123.6841,123.7893,123.6841,123.7415,7843.0
2021-10-28 13:05:00,129.48,129.6,129.46,129.55,9152.0,123.7415,123.8561,123.7224,123.8084,9152.0
2021-10-28 13:10:00,129.55,129.57,129.51,129.52,4548.0,123.8084,123.8275,123.7701,123.7797,4548.0
2021-10-28 13:15:00,129.51,129.52,129.44,129.5,5042.0,123.7701,123.7797,123.7032,123.7606,5042.0
2021-10-28 13:20:00,129.49,129.49,129.37,129.39,5776.0,123.751,123.751,123.6363,123.6555,5776.0
2021-10-28 13:25:00,129.4,129.51,129.37,129.47,3813.0,123.665,123.7701,123.6363,123.7319,3813.0
2021-10-28 13:30:00,129.5,129.64,129.48,129.64,18872.0,123.7606,123.8944,123.7415,123.8944,18872.0
2021-10-28 13:35:00,129.68,129.7,129.63,129.67,9005.0,123.9326,123.9517,123.8848,123.923,9005.0
2021-10-28 13:40:00,129.66,129.69,129.57,129.65,6092.0,123.9135,123.9422,123.8275,123.9039,6092.0
2021-10-28 13:45:00,129.64,129.8,129.64,129.77,4506.0,123.8944,124.0473,123.8944,124.0186,4506.0
2021-10-28 13:50:00,129.74,129.75,129.55,129.55,11562.0,123.9899,123.9995,123.8084,123.8084,11562.0
2021-10-28 13:55:00,129.53,129.62,129.52,129.59,13087.0,123.7893,123.8753,123.7797,123.8466,13087.0
2021-10-28 14:00:00,129.55,129.8,129.44,129.73,9894.0,123.8084,124.0473,123.7032,123.9804,9894.0
2021-10-28 14:05:00,129.73,129.8,129.72,129.73,3843.0,123.9804,124.0473,123.9708,123.9804,3843.0
2021-10-28 14:10:00,129.73,129.78,129.62,129.62,4686.0,123.9804,124.0282,123.8753,123.8753,4686.0
2021-10-28 14:15:00,129.57,129.77,129.57,129.76,5273.0,123.8275,124.0186,123.8275,124.0091,5273.0
2021-10-28 14:20:00,129.74,129.81,129.73,129.73,3595.0,123.9899,124.0568,123.9804,123.9804,3595.0
2021-10-28 14:25:00,129.69,129.76,129.69,129.76,4663.0,123.9422,124.0091,123.9422,124.0091,4663.0
2021-10-28 14:30:00,129.77,129.78,129.69,129.72,6011.0,124.0186,124.0282,123.9422,123.9708,6011.0
2021-10-28 14:35:00,129.74,129.75,129.62,129.68,6338.0,123.9899,123.9995,123.8753,123.9326,6338.0
2021-10-28 14:40:00,129.68,129.71,129.6,129.65,28458.0,123.9326,123.9613,123.8561,123.9039,28458.0
2021-10-28 14:45:00,129.63,129.63,129.59,129.62,6963.0,123.8848,123.8848,123.8466,123.8753,6963.0
2021-10-28 14:50:00,129.61,129.64,129.56,129.56,11851.0,123.8657,123.8944,123.8179,123.8179,11851.0
2021-10-28 14:55:00,129.56,129.57,129.49,129.55,6287.0,123.8179,123.8275,123.751,123.8084,6287.0
2021-10-28 15:00:00,129.52,129.54,129.44,129.49,9957.0,123.7797,123.7988,123.7032,123.751,9957.0
2021-10-28 15:05:00,129.49,129.51,129.36,129.4,10092.0,123.751,123.7701,123.6268,123.665,10092.0
2021-10-28 15:10:00,129.37,129.37,129.19,129.24,12795.0,123.6363,123.6363,123.4643,123.5121,12795.0
2021-10-28 15:15:00,129.23,129.25,129.16,129.2,13154.0,123.5025,123.5217,123.4356,123.4739,13154.0
2021-10-28 15:20:00,129.19,129.25,129.16,129.16,15689.0,123.4643,123.5217,123.4356,123.4356,15689.0
2021-10-28 15:25:00,129.16,129.17,129.03,129.04,9691.0,123.4356,123.4452,123.3114,123.321,9691.0
2021-10-28 15:30:00,129.03,129.03,128.74,128.75,21204.0,123.3114,123.3114,123.0343,123.0438,21204.0
2021-10-28 15:35:00,128.75,128.98,128.73,128.89,32225.0,123.0438,123.2636,123.0247,123.1776,32225.0
2021-10-28 15:40:00,128.89,129.0,128.85,128.9,35035.0,123.1776,123.2827,123.1394,123.1872,35035.0
2021-10-28 15:45:00,128.9,128.96,128.77,128.91,41113.0,123.1872,123.2445,123.0629,123.1967,41113.0
2021-10-28 15:50:00,128.91,129.46,128.9,129.46,69513.0,123.1967,123.7224,123.1872,123.7224,69513.0
2021-10-28 15:55:00,129.44,129.99,129.38,129.93,115683.0,123.7032,124.2289,123.6459,124.1715,115683.0
2021-10-29 09:30:00,140.34,145.98,132.99,135.22,100439.0,134.1202,139.5102,127.0959,129.2271,100439.0
2021-10-29 09:35:00,135.3,135.57,132.15,132.77,41649.0,129.3035,129.5616,126.2931,126.8857,41649.0
2021-10-29 09:40:00,132.72,133.79,132.72,132.95,33268.0,126.8379,127.8604,126.8379,127.0577,33268.0
2021-10-29 09:45:00,132.92,133.56,132.89,133.38,27673.0,127.029,127.6406,127.0003,127.4686,27673.0
2021-10-29 09:50:00,133.42,133.99,132.85,133.91,52347.0,127.5068,128.0516,126.9621,127.9751,52347.0
2021-10-29 09:55:00,133.9,134.06,133.43,133.49,28497.0,127.9656,128.1185,127.5164,127.5737,28497.0
2021-10-29 10:00:00,133.52,133.96,133.31,133.49,39438.0,127.6024,128.0229,127.4017,127.5737,39438.0
2021-10-29 10:05:00,133.35,133.72,133.35,133.52,21700.0,127.4399,127.7936,127.4399,127.6024,21700.0
2021-10-29 10:10:00,133.51,133.67,133.09,133.12,20721.0,127.5929,127.7458,127.1915,127.2201,20721.0
2021-10-29 10:15:00,133.19,133.34,132.8,132.81,9363.0,127.287,127.4304,126.9143,126.9239,9363.0
2021-10-29 10:20:00,132.81,133.06,132.64,132.64,25437.0,126.9239,127.1628,126.7614,126.7614,25437.0
2021-10-29 10:25:00,132.5,133.34,132.48,133.24,20439.0,126.6276,127.4304,126.6085,127.3348,20439.0
2021-10-29 10:30:00,133.28,133.57,132.74,133.01,15937.0,127.3731,127.6502,126.857,127.115,15937.0
2021-10-29 10:35:00,132.97,133.28,132.88,132.98,18692.0,127.0768,127.3731,126.9908,127.0863,18692.0
2021-10-29 10:40:00,133.02,133.38,133.0,133.31,17685.0,127.1246,127.4686,127.1055,127.4017,17685.0
2021-10-29 10:45:00,133.34,133.34,133.0,133.2,28034.0,127.4304,127.4304,127.1055,127.2966,28034.0
2021-10-29 10:50:00,133.19,133.71,133.0,133.58,21719.0,127.287,127.784,127.1055,127.6598,21719.0
2021-10-29 10:55:00,133.66,134.16,133.59,133.8,18702.0,127.7362,128.2141,127.6693,127.87,18702.0
2021-10-29 11:00:00,133.83,133.94,133.79,133.89,13101.0,127.8987,128.0038,127.8604,127.956,13101.0
2021-10-29 11:05:00,133.89,134.14,133.68,133.74,12201.0,127.956,128.1949,127.7553,127.8127,12201.0
2021-10-29 11:10:00,133.79,134.0,133.66,133.7,23983.0,127.8604,128.0611,127.7362,127.7744,23983.0
2021-10-29 11:15:00,133.63,133.75,133.57,133.75,11495.0,127.7075,127.8222,127.6502,127.8222,11495.0
2021-10-29 11:20:00,133.75,133.98,133.65,133.92,11038.0,127.8222,128.042,127.7267,127.9847,11038.0
2021-10-29 11:25:00,133.94,134.04,133.88,134.0,19964.0,128.0038,128.0994,127.9465,128.0611,19964.0
2021-10-29 11:30:00,134.01,134.1,133.83,133.88,15498.0,128.0707,128.1567,127.8987,127.9465,15498.0
2021-10-29 11:35:00,133.88,133.88,133.66,133.66,8336.0,127.9465,127.9465,127.7362,127.7362,8336.0
2021-10-29 11:40:00,133.7,133.79,133.53,133.63,4049.0,127.7744,127.8604,127.612,127.7075,4049.0
2021-10-29 11:45:00,133.61,133.9,133.57,133.83,5693.0,127.6884,127.9656,127.6502,127.8987,5693.0
2021-10-29 11:50:00,133.82,133.85,133.61,133.61,12151.0,127.8891,127.9178,127.6884,127.6884,12151.0
2021-10-29 11:55:00,133.61,133.74,133.56,133.68,7810.0,127.6884,127.8127,127.6406,127.7553,7810.0
2021-10-29 12:00:00,133.67,133.67,133.27,133.3,27966.0,127.7458,127.7458,127.3635,127.3922,27966.0
2021-10-29 12:05:00,133.28,133.53,133.28,133.53,10996.0,127.3731,127.612,127.3731,127.612,10996.0
2021-10-29 12:10:00,133.52,133.61,133.28,133.28,8482.0,127.6024,127.6884,127.3731,127.3731,8482.0
2021-10-29 12:15:00,133.26,133.31,133.16,133.21,27871.0,127.3539,127.4017,127.2584,127.3062,27871.0
2021-10-29 12:20:00,133.22,134.06,133.22,133.99,41977.0,127.3157,128.1185,127.3157,128.0516,41977.0
2021-10-29 12:25:00,133.97,135.18,133.94,134.85,43749.0,128.0325,129.1888,128.0038,128.8735,43749.0
2021-10-29 12:30:00,134.85,134.85,134.23,134.25,13797.0,128.8735,128.8735,128.2809,128.3001,13797.0
2021-10-29 12:35:00,134.24,134.6,134.24,134.56,8879.0,128.2905,128.6345,128.2905,128.5963,8879.0
2021-10-29 12:40:00,134.59,134.82,134.42,134.5,16965.0,128.625,128.8448,128.4625,128.539,16965.0
2021-10-29 12:45:00,134.52,134.95,134.47,134.91,20138.0,128.5581,128.969,128.5103,128.9308,20138.0
2021-10-29 12:50:00,134.98,135.0,134.89,134.96,12643.0,128.9977,129.0168,128.9117,128.9786,12643.0
2021-10-29 12:55:00,134.96,135.16,134.94,135.03,16895.0,128.9786,129.1697,128.9595,129.0455,16895.0
2021-10-29 13:00:00,135.05,135.16,134.94,135.03,18600.0,129.0646,129.1697,128.9595,129.0455,18600.0
2021-10-29 13:05:00,135.05,135.08,134.81,134.88,14849.0,129.0646,129.0933,128.8352,128.9021,14849.0
2021-10-29 13:10:00,134.88,134.88,134.52,134.52,10906.0,128.9021,128.9021,128.5581,128.5581,10906.0
2021-10-29 13:15:00,134.49,134.59,134.45,134.53,6976.0,128.5294,128.625,128.4912,128.5677,6976.0
2021-10-29 13:20:00,134.53,134.73,134.53,134.73,24876.0,128.5677,128.7588,128.5677,128.7588,24876.0
2021-10-29 13:25:00,134.7,134.7,134.55,134.63,9907.0,128.7301,128.7301,128.5868,128.6632,9907.0
2021-10-29 13:30:00,134.62,134.77,134.39,134.6,34286.0,128.6537,128.797,128.4339,128.6345,34286.0
2021-10-29 13:35:00,134.63,134.71,134.57,134.64,13219.0,128.6632,128.7397,128.6059,128.6728,13219.0
2021-10-29 13:40:00,134.66,134.66,134.35,134.5,21581.0,128.6919,128.6919,128.3956,128.539,21581.0
2021-10-29 13:45:00,134.5,134.57,134.36,134.43,11415.0,128.539,128.6059,128.4052,128.4721,11415.0
2021-10-29 13:50:00,134.41,134.77,134.4,134.77,19355.0,128.453,128.797,128.4434,128.797,19355.0
2021-10-29 13:55:00,134.75,135.04,134.69,134.71,51325.0,128.7779,129.055,128.7206,128.7397,51325.0
2021-10-29 14:00:00,134.72,134.92,134.72,134.88,20568.0,128.7492,128.9404,128.7492,128.9021,20568.0
2021-10-29 14:05:00,134.93,135.07,134.81,135.0,19069.0,128.9499,129.0837,128.8352,129.0168,19069.0
2021-10-29 14:10:00,135.01,135.06,134.92,135.0,17023.0,129.0264,129.0742,128.9404,129.0168,17023.0
2021-10-29 14:15:00,135.0,135.01,134.83,134.84,10178.0,129.0168,129.0264,128.8544,128.8639,10178.0
2021-10-29 14:20:00,134.83,134.91,134.79,134.81,7075.0,128.8544,128.9308,128.8161,128.8352,7075.0
2021-10-29 14:25:00,134.83,134.83,134.7,134.72,9079.0,128.8544,128.8544,128.7301,128.7492,9079.0
2021-10-29 14:30:00,134.74,134.91,134.74,134.83,9088.0,128.7683,128.9308,128.7683,128.8544,9088.0
2021-10-29 14:35:00,134.84,134.93,134.81,134.93,5264.0,128.8639,128.9499,128.8352,128.9499,5264.0
2021-10-29 14:40:00,134.91,135.04,134.91,134.93,15280.0,128.9308,129.055,128.9308,128.9499,15280.0
2021-10-29 14:45:00,134.93,135.02,134.93,134.96,10039.0,128.9499,129.0359,128.9499,128.9786,10039.0
2021-10-29 14:50:00,134.96,135.06,134.96,135.0,13662.0,128.9786,129.0742,128.9786,129.0168,13662.0
2021-10-29 14:55:00,135.0,135.04,134.95,134.99,13718.0,129.0168,129.055,128.969,129.0073,13718.0
2021-10-29 15:00:00,135.0,135.05,134.97,135.05,13080.0,129.0168,129.0646,128.9882,129.0646,13080.0
2021-10-29 15:05:00,135.04,135.23,135.0,135.23,23440.0,129.055,129.2366,129.0168,129.2366,23440.0
2021-10-29 15:10:00,135.21,135.21,134.92,134.93,6666.0,129.2175,129.2175,128.9404,128.9499,6666.0
2021-10-29 15:15:00,134.93,134.93,134.61,134.66,19134.0,128.9499,128.9499,128.6441,128.6919,19134.0
2021-10-29 15:20:00,134.66,134.75,134.61,134.63,9209.0,128.6919,128.7779,128.6441,128.6632,9209.0
2021-10-29 15:25:00,134.62,134.73,134.59,134.73,8718.0,128.6537,128.7588,128.625,128.7588,8718.0
2021-10-29 15:30:00,134.75,134.85,134.67,134.74,19722.0,128.7779,128.8735,128.7014,128.7683,19722.0
2021-10-29 15:35:00,134.75,134.81,134.58,134.64,34956.0,128.7779,128.8352,128.6154,128.6728,34956.0
2021-10-29 15:40:00,134.63,134.68,134.45,134.63,35626.0,128.6632,128.711,128.4912,128.6632,35626.0
2021-10-29 15:45:00,134.63,134.69,134.49,134.63,71963.0,128.6632,128.7206,128.5294,128.6632,71963.0
2021-10-29 15:50:00,134.63,134.84,134.48,134.71,78460.0,128.6632,128.8639,128.5199,128.7397,78460.0
2021-10-29 15:55:00,134.72,134.87,134.54,134.66,108625.0,128.7492,128.8926,128.5772,128.6919,108625.0
2021-11-01 09:30:00,135.18,135.66,134.8,134.88,26620.0,129.1888,129.6476,128.8257,128.9021,26620.0
2021-11-01 09:35:00,134.67,134.84,134.12,134.26,10867.0,128.7014,128.8639,128.1758,128.3096,10867.0
2021-11-01 09:40:00,134.35,134.48,133.57,133.73,14827.0,128.3956,128.5199,127.6502,127.8031,14827.0
2021-11-01 09:45:00,133.62,134.25,133.52,133.96,9029.0,127.698,128.3001,127.6024,128.0229,9029.0
2021-11-01 09:50:00,133.95,134.17,133.82,134.09,9823.0,128.0134,128.2236,127.8891,128.1472,9823.0
2021-11-01 09:55:00,134.09,134.73,134.09,134.6,9850.0,128.1472,128.7588,128.1472,128.6345,9850.0
2021-11-01 10:00:00,134.59,134.59,134.35,134.4,7954.0,128.625,128.625,128.3956,128.4434,7954.0
2021-11-01 10:05:00,134.44,134.52,133.95,134.02,7371.0,128.4816,128.5581,128.0134,128.0803,7371.0
2021-11-01 10:10:00,133.93,133.99,133.62,133.68,9191.0,127.9942,128.0516,127.698,127.7553,9191.0
2021-11-01 10:15:00,133.63,133.75,133.53,133.68,4545.0,127.7075,127.8222,127.612,127.7553,4545.0
2021-11-01 10:20:00,133.7,133.77,133.22,133.32,8837.0,127.7744,127.8413,127.3157,127.4113,8837.0
2021-11-01 10:25:00,133.4,133.55,133.03,133.44,17717.0,127.4877,127.6311,127.1341,127.526,17717.0
2021-11-01 10:30:00,133.48,133.69,133.31,133.69,12100.0,127.5642,127.7649,127.4017,127.7649,12100.0
2021-11-01 10:35:00,133.66,133.7,133.49,133.67,11381.0,127.7362,127.7744,127.5737,127.7458,11381.0
2021-11-01 10:40:00,133.67,133.82,133.67,133.74,7212.0,127.7458,127.8891,127.7458,127.8127,7212.0
2021-11-01 10:45:00,133.72,133.8,133.48,133.55,7982.0,127.7936,127.87,127.5642,127.6311,7982.0
2021-11-01 10:50:00,133.55,133.8,133.52,133.56,9832.0,127.6311,127.87,127.6024,127.6406,9832.0
2021-11-01 10:55:00,133.55,133.56,133.35,133.55,9457.0,127.6311,127.6406,127.4399,127.6311,9457.0
2021-11-01 11:00:00,133.57,133.75,133.57,133.71,16872.0,127.6502,127.8222,127.6502,127.784,16872.0
2021-11-01 11:05:00,133.7,133.85,133.5,133.6,14055.0,127.7744,127.9178,127.5833,127.6789,14055.0
2021-11-01 11:10:00,133.58,133.62,133.39,133.41,8511.0,127.6598,127.698,127.4782,127.4973,8511.0
2021-11-01 11:15:00,133.41,133.43,133.26,133.34,9096.0,127.4973,127.5164,127.3539,127.4304,9096.0
2021-11-01 11:20:00,133.3,133.43,133.23,133.36,7523.0,127.3922,127.5164,127.3253,127.4495,7523.0
2021-11-01 11:25:00,133.4,133.46,133.2,133.2,7254.0,127.4877,127.5451,127.2966,127.2966,7254.0
2021-11-01 11:30:00,133.15,133.18,132.99,133.0,7474.0,127.2488,127.2775,127.0959,127.1055,7474.0
2021-11-01 11:35:00,133.0,133.02,132.7,132.71,7192.0,127.1055,127.1246,126.8188,126.8283,7192.0
2021-11-01 11:40:00,132.69,132.91,132.67,132.91,6652.0,126.8092,127.0195,126.7901,127.0195,6652.0
2021-11-01 11:45:00,132.87,132.87,132.78,132.8,4438.0,126.9812,126.9812,126.8952,126.9143,4438.0
2021-11-01 11:50:00,132.78,132.86,132.68,132.82,16305.0,126.8952,126.9717,126.7996,126.9334,16305.0
2021-11-01 11:55:00,132.83,132.91,132.71,132.9,4797.0,126.943,127.0195,126.8283,127.0099,4797.0
2021-11-01 12:00:00,132.9,132.92,132.76,132.79,4662.0,127.0099,127.029,126.8761,126.9048,4662.0
2021-11-01 12:05:00,132.82,132.83,132.72,132.76,4213.0,126.9334,126.943,126.8379,126.8761,4213.0
2021-11-01 12:10:00,132.75,132.81,132.71,132.8,27437.0,126.8665,126.9239,126.8283,126.9143,27437.0
2021-11-01 12:15:00,132.8,132.96,132.77,132.82,12307.0,126.9143,127.0672,126.8857,126.9334,12307.0
2021-11-01 12:20:00,132.86,132.93,132.78,132.78,5574.0,126.9717,127.0386,126.8952,126.8952,5574.0
2021-11-01 12:25:00,132.8,132.93,132.8,132.89,5463.0,126.9143,127.0386,126.9143,127.0003,5463.0
2021-11-01 12:30:00,132.9,132.92,132.86,132.87,7677.0,127.0099,127.029,126.9717,126.9812,7677.0
2021-11-01 12:35:00,132.88,132.9,132.8,132.89,7104.0,126.9908,127.0099,126.9143,127.0003,7104.0
2021-11-01 12:40:00,132.88,132.92,132.81,132.91,25413.0,126.9908,127.029,126.9239,127.0195,25413.0
2021-11-01 12:45:00,132.91,133.02,132.84,132.97,8225.0,127.0195,127.1246,126.9526,127.0768,8225.0
2021-11-01 12:50:00,132.97,133.0,132.9,132.92,5873.0,127.0768,127.1055,127.0099,127.029,5873.0
2021-11-01 12:55:00,132.92,132.97,132.81,132.81,5322.0,127.029,127.0768,126.9239,126.9239,5322.0
2021-11-01 13:00:00,132.83,132.83,132.73,132.76,6728.0,126.943,126.943,126.8474,126.8761,6728.0
2021-11-01 13:05:00,132.76,132.8,132.72,132.72,4300.0,126.8761,126.9143,126.8379,126.8379,4300.0
2021-11-01 13:10:00,132.72,132.8,132.66,132.68,6301.0,126.8379,126.9143,126.7805,126.7996,6301.0
2021-11-01 13:15:00,132.67,132.85,132.67,132.78,7535.0,126.7901,126.9621,126.7901,126.8952,7535.0
2021-11-01 13:20:00,132.79,132.79,132.56,132.56,3608.0,126.9048,126.9048,126.685,126.685,3608.0
2021-11-01 13:25:00,132.56,132.73,132.56,132.69,3726.0,126.685,126.8474,126.685,126.8092,3726.0
2021-11-01 13:30:00,132.65,132.71,132.64,132.68,2798.0,126.771,126.8283,126.7614,126.7996,2798.0
2021-11-01 13:35:00,132.67,132.72,132.67,132.69,2211.0,126.7901,126.8379,126.7901,126.8092,2211.0
2021-11-01 13:40:00,132.69,132.69,132.61,132.68,3758.0,126.8092,126.8092,126.7327,126.7996,3758.0
2021-11-01 13:45:00,132.69,132.8,132.65,132.66,6572.0,126.8092,126.9143,126.771,126.7805,6572.0
2021-11-01 13:50:00,132.64,132.64,132.5,132.54,4977.0,126.7614,126.7614,126.6276,126.6658,4977.0
2021-11-01 13:55:00,132.53,132.64,132.49,132.64,2802.0,126.6563,126.7614,126.6181,126.7614,2802.0
2021-11-01 14:00:00,132.67,132.81,132.65,132.78,11478.0,126.7901,126.9239,126.771,126.8952,11478.0
2021-11-01 14:05:00,132.76,132.84,132.69,132.83,11539.0,126.8761,126.9526,126.8092,126.943,11539.0
2021-11-01 14:10:00,132.83,132.87,132.78,132.84,7574.0,126.943,126.9812,126.8952,126.9526,7574.0
2021-11-01 14:15:00,132.84,132.91,132.83,132.9,10249.0,126.9526,127.0195,126.943,127.0099,10249.0
2021-11-01 14:20:00,132.9,132.93,132.86,132.91,34222.0,127.0099,127.0386,126.9717,127.0195,34222.0
2021-11-01 14:25:00,132.89,132.91,132.74,132.84,10125.0,127.0003,127.0195,126.857,126.9526,10125.0
2021-11-01 14:30:00,132.83,132.97,132.79,132.96,8189.0,126.943,127.0768,126.9048,127.0672,8189.0
2021-11-01 14:35:00,132.94,133.03,132.91,132.92,15178.0,127.0481,127.1341,127.0195,127.029,15178.0
2021-11-01 14:40:00,132.93,132.93,132.85,132.85,6966.0,127.0386,127.0386,126.9621,126.9621,6966.0
2021-11-01 14:45:00,132.85,132.85,132.69,132.77,5962.0,126.9621,126.9621,126.8092,126.8857,5962.0
2021-11-01 14:50:00,132.78,132.78,132.69,132.73,4786.0,126.8952,126.8952,126.8092,126.8474,4786.0
2021-11-01 14:55:00,132.73,132.75,132.69,132.73,4534.0,126.8474,126.8665,126.8092,126.8474,4534.0
2021-11-01 15:00:00,132.72,132.75,132.67,132.71,6271.0,126.8379,126.8665,126.7901,126.8283,6271.0
2021-11-01 15:05:00,132.72,132.74,132.7,132.72,5160.0,126.8379,126.857,126.8188,126.8379,5160.0
2021-11-01 15:10:00,132.72,132.73,132.66,132.69,4816.0,126.8379,126.8474,126.7805,126.8092,4816.0
2021-11-01 15:15:00,132.68,132.7,132.63,132.64,6397.0,126.7996,126.8188,126.7519,126.7614,6397.0
2021-11-01 15:20:00,132.63,132.63,132.57,132.57,7356.0,126.7519,126.7519,126.6945,126.6945,7356.0
2021-11-01 15:25:00,132.55,132.55,132.43,132.5,9557.0,126.6754,126.6754,126.5607,126.6276,9557.0
2021-11-01 15:30:00,132.49,132.58,132.46,132.56,12544.0,126.6181,126.7041,126.5894,126.685,12544.0
2021-11-01 15:35:00,132.56,132.61,132.54,132.59,14326.0,126.685,126.7327,126.6658,126.7136,14326.0
2021-11-01 15:40:00,132.59,132.59,132.5,132.55,16122.0,126.7136,126.7136,126.6276,126.6754,16122.0
2021-11-01 15:45:00,132.54,132.62,132.54,132.55,24178.0,126.6658,126.7423,126.6658,126.6754,24178.0
2021-11-01 15:50:00,132.55,132.62,132.45,132.51,43437.0,126.6754,126.7423,126.5798,126.6372,43437.0
2021-11-01 15:55:00,132.49,132.67,132.42,132.64,168411.0,126.6181,126.7901,126.5512,126.7614,168411.0
2021-11-02 09:30:00,133.0,133.18,132.63,132.63,15257.0,127.1055,127.2775,126.7519,126.7519,15257.0
2021-11-02 09:35:00,132.71,132.96,132.66,132.68,1800.0,126.8283,127.0672,126.7805,126.7996,1800.0
2021-11-02 09:40:00,132.74,132.99,132.66,132.95,4877.0,126.857,127.0959,126.7805,127.0577,4877.0
2021-11-02 09:45:00,132.99,133.04,132.83,132.83,14275.0,127.0959,127.1437,126.943,126.943,14275.0
2021-11-02 09:50:00,132.76,133.38,132.72,133.37,14437.0,126.8761,127.4686,126.8379,127.4591,14437.0
2021-11-02 09:55:00,133.41,133.66,133.21,133.61,6952.0,127.4973,127.7362,127.3062,127.6884,6952.0
2021-11-02 10:00:00,133.63,133.66,133.12,133.39,19588.0,127.7075,127.7362,127.2201,127.4782,19588.0
2021-11-02 10:05:00,133.44,134.02,133.36,134.02,9204.0,127.526,128.0803,127.4495,128.0803,9204.0
2021-11-02 10:10:00,134.09,134.4,134.09,134.25,6671.0,128.1472,128.4434,128.1472,128.3001,6671.0
2021-11-02 10:15:00,134.28,134.31,134.06,134.06,3421.0,128.3287,128.3574,128.1185,128.1185,3421.0
2021-11-02 10:20:00,133.97,134.35,133.97,134.19,9061.0,128.0325,128.3956,128.0325,128.2427,9061.0
2021-11-02 10:25:00,134.16,134.18,133.92,134.01,4477.0,128.2141,128.2332,127.9847,128.0707,4477.0
2021-11-02 10:30:00,134.03,134.21,134.02,134.15,6280.0,128.0898,128.2618,128.0803,128.2045,6280.0
2021-11-02 10:35:00,134.14,134.49,134.12,134.26,11611.0,128.1949,128.5294,128.1758,128.3096,11611.0
2021-11-02 10:40:00,134.22,134.22,134.0,134.04,3215.0,128.2714,128.2714,128.0611,128.0994,3215.0
2021-11-02 10:45:00,134.05,134.17,134.05,134.12,10447.0,128.1089,128.2236,128.1089,128.1758,10447.0
2021-11-02 10:50:00,134.08,134.08,133.87,133.89,5260.0,128.1376,128.1376,127.9369,127.956,5260.0
2021-11-02 10:55:00,133.94,134.16,133.9,134.16,4877.0,128.0038,128.2141,127.9656,128.2141,4877.0
2021-11-02 11:00:00,134.16,134.45,134.13,134.45,16496.0,128.2141,128.4912,128.1854,128.4912,16496.0
2021-11-02 11:05:00,134.45,134.59,134.21,134.23,9133.0,128.4912,128.625,128.2618,128.2809,9133.0
2021-11-02 11:10:00,134.19,134.19,133.92,133.92,2956.0,128.2427,128.2427,127.9847,127.9847,2956.0
2021-11-02 11:15:00,133.9,134.08,133.9,133.96,3029.0,127.9656,128.1376,127.9656,128.0229,3029.0
2021-11-02 11:20:00,133.92,133.99,133.89,133.99,3353.0,127.9847,128.0516,127.956,128.0516,3353.0
2021-11-02 11:25:00,133.97,134.18,133.93,134.18,4294.0,128.0325,128.2332,127.9942,128.2332,4294.0
2021-11-02 11:30:00,134.15,134.37,134.03,134.28,7083.0,128.2045,128.4147,128.0898,128.3287,7083.0
2021-11-02 11:35:00,134.3,134.32,134.14,134.29,5946.0,128.3478,128.367,128.1949,128.3383,5946.0
2021-11-02 11:40:00,134.29,134.8,134.29,134.78,54517.0,128.3383,128.8257,128.3383,128.8066,54517.0
2021-11-02 11:45:00,134.79,135.27,134.79,135.04,28112.0,128.8161,129.2749,128.8161,129.055,28112.0
2021-11-02 11:50:00,135.12,135.19,134.65,134.65,35838.0,129.1315,129.1984,128.6823,128.6823,35838.0
2021-11-02 11:55:00,134.65,134.96,134.65,134.94,4037.0,128.6823,128.9786,128.6823,128.9595,4037.0
2021-11-02 12:00:00,134.98,134.98,134.83,134.9,3415.0,128.9977,128.9977,128.8544,128.9213,3415.0
2021-11-02 12:05:00,134.9,134.9,134.68,134.71,4763.0,128.9213,128.9213,128.711,128.7397,4763.0
2021-11-02 12:10:00,134.73,135.05,134.59,134.91,28821.0,128.7588,129.0646,128.625,128.9308,28821.0
2021-11-02 12:15:00,134.92,135.12,134.91,134.99,8042.0,128.9404,129.1315,128.9308,129.0073,8042.0
2021-11-02 12:20:00,134.99,134.99,134.87,134.87,4708.0,129.0073,129.0073,128.8926,128.8926,4708.0
2021-11-02 12:25:00,134.87,134.91,134.82,134.84,2225.0,128.8926,128.9308,128.8448,128.8639,2225.0
2021-11-02 12:30:00,134.86,134.87,134.76,134.79,7294.0,128.883,128.8926,128.7875,128.8161,7294.0
2021-11-02 12:35:00,134.8,134.85,134.72,134.78,5996.0,128.8257,128.8735,128.7492,128.8066,5996.0
2021-11-02 12:40:00,134.81,134.81,134.69,134.72,2607.0,128.8352,128.8352,128.7206,128.7492,2607.0
2021-11-02 12:45:00,134.7,134.7,134.6,134.64,5151.0,128.7301,128.7301,128.6345,128.6728,5151.0
2021-11-02 12:50:00,134.65,134.72,134.61,134.61,3301.0,128.6823,128.7492,128.6441,128.6441,3301.0
2021-11-02 12:55:00,134.62,134.74,134.6,134.61,9862.0,128.6537,128.7683,128.6345,128.6441,9862.0
2021-11-02 13:00:00,134.59,134.59,134.48,134.55,2586.0,128.625,128.625,128.5199,128.5868,2586.0
2021-11-02 13:05:00,134.56,134.67,134.54,134.59,7689.0,128.5963,128.7014,128.5772,128.625,7689.0
2021-11-02 13:10:00,134.58,134.65,134.55,134.56,5453.0,128.6154,128.6823,128.5868,128.5963,5453.0
2021-11-02 13:15:00,134.57,134.6,134.53,134.56,3584.0,128.6059,128.6345,128.5677,128.5963,3584.0
2021-11-02 13:20:00,134.54,134.66,134.54,134.62,6593.0,128.5772,128.6919,128.5772,128.6537,6593.0
2021-11-02 13:25:00,134.6,134.6,134.53,134.58,2657.0,128.6345,128.6345,128.5677,128.6154,2657.0
2021-11-02 13:30:00,134.54,134.54,134.46,134.47,2428.0,128.5772,128.5772,128.5008,128.5103,2428.0
2021-11-02 13:35:00,134.5,134.68,134.5,134.67,7628.0,128.539,128.711,128.539,128.7014,7628.0
2021-11-02 13:40:00,134.63,134.71,134.59,134.65,4691.0,128.6632,128.7397,128.625,128.6823,4691.0
2021-11-02 13:45:00,134.65,134.73,134.6,134.72,2459.0,128.6823,128.7588,128.6345,128.7492,2459.0
2021-11-02 13:50:00,134.77,135.03,134.74,134.97,31835.0,128.797,129.0455,128.7683,128.9882,31835.0
2021-11-02 13:55:00,135.09,135.19,135.06,135.19,4019.0,129.1028,129.1984,129.0742,129.1984,4019.0
2021-11-02 14:00:00,135.23,135.37,135.23,135.31,6573.0,129.2366,129.3704,129.2366,129.3131,6573.0
2021-11-02 14:05:00,135.3,135.42,135.23,135.23,11787.0,129.3035,129.4182,129.2366,129.2366,11787.0
2021-11-02 14:10:00,135.24,135.27,135.15,135.18,4663.0,129.2462,129.2749,129.1602,129.1888,4663.0
2021-11-02 14:15:00,135.12,135.2,135.1,135.16,2962.0,129.1315,129.208,129.1124,129.1697,2962.0
2021-11-02 14:20:00,135.14,135.22,135.05,135.11,26670.0,129.1506,129.2271,129.0646,129.1219,26670.0
2021-11-02 14:25:00,135.12,135.12,134.97,134.99,4669.0,129.1315,129.1315,128.9882,129.0073,4669.0
2021-11-02 14:30:00,134.97,135.09,134.93,135.03,9187.0,128.9882,129.1028,128.9499,129.0455,9187.0
2021-11-02 14:35:00,135.05,135.15,135.0,135.13,4919.0,129.0646,129.1602,129.0168,129.1411,4919.0
2021-11-02 14:40:00,135.07,135.18,135.06,135.13,6271.0,129.0837,129.1888,129.0742,129.1411,6271.0
2021-11-02 14:45:00,135.14,135.14,134.93,134.99,33012.0,129.1506,129.1506,128.9499,129.0073,33012.0
2021-11-02 14:50:00,134.96,135.03,134.96,134.97,7885.0,128.9786,129.0455,128.9786,128.9882,7885.0
2021-11-02 14:55:00,134.98,134.98,134.75,134.79,9334.0,128.9977,128.9977,128.7779,128.8161,9334.0
2021-11-02 15:00:00,134.73,134.75,134.62,134.62,6180.0,128.7588,128.7779,128.6537,128.6537,6180.0
2021-11-02 15:05:00,134.66,134.66,134.47,134.61,8127.0,128.6919,128.6919,128.5103,128.6441,8127.0
2021-11-02 15:10:00,134.59,134.59,134.41,134.46,6526.0,128.625,128.625,128.453,128.5008,6526.0
2021-11-02 15:15:00,134.47,134.52,134.4,134.47,5756.0,128.5103,128.5581,128.4434,128.5103,5756.0
2021-11-02 15:20:00,134.46,134.5,134.32,134.34,6151.0,128.5008,128.539,128.367,128.3861,6151.0
2021-11-02 15:25:00,134.34,134.42,134.27,134.41,7223.0,128.3861,128.4625,128.3192,128.453,7223.0
2021-11-02 15:30:00,134.41,134.41,134.15,134.22,6962.0,128.453,128.453,128.2045,128.2714,6962.0
2021-11-02 15:35:00,134.21,134.24,134.18,134.18,6249.0,128.2618,128.2905,128.2332,128.2332,6249.0
2021-11-02 15:40:00,134.2,134.34,134.2,134.32,6562.0,128.2523,128.3861,128.2523,128.367,6562.0
2021-11-02 15:45:00,134.33,134.5,134.32,134.45,12050.0,128.3765,128.539,128.367,128.4912,12050.0
2021-11-02 15:50:00,134.46,134.46,134.15,134.16,27096.0,128.5008,128.5008,128.2045,128.2141,27096.0
2021-11-02 15:55:00,134.18,134.23,134.02,134.21,72623.0,128.2332,128.2809,128.0803,128.2618,72623.0
2021-11-03 09:30:00,133.95,135.08,133.95,134.8,16277.0,128.0134,129.0933,128.0134,128.8257,16277.0
2021-11-03 09:35:00,134.81,134.98,134.65,134.87,4151.0,128.8352,128.9977,128.6823,128.8926,4151.0
2021-11-03 09:40:00,134.91,134.91,134.32,134.37,2903.0,128.9308,128.9308,128.367,128.4147,2903.0
2021-11-03 09:45:00,134.3,134.3,133.62,133.64,2838.0,128.3478,128.3478,127.698,127.7171,2838.0
2021-11-03 09:50:00,133.59,133.89,133.39,133.68,16823.0,127.6693,127.956,127.4782,127.7553,16823.0
2021-11-03 09:55:00,133.5,133.61,133.39,133.39,2718.0,127.5833,127.6884,127.4782,127.4782,2718.0
2021-11-03 10:00:00,133.38,133.46,133.27,133.46,2012.0,127.4686,127.5451,127.3635,127.5451,2012.0
2021-11-03 10:05:00,133.54,133.77,133.54,133.63,2698.0,127.6215,127.8413,127.6215,127.7075,2698.0
2021-11-03 10:10:00,133.65,133.8,133.45,133.59,4843.0,127.7267,127.87,127.5355,127.6693,4843.0
2021-11-03 10:15:00,133.49,133.61,133.39,133.56,5431.0,127.5737,127.6884,127.4782,127.6406,5431.0
2021-11-03 10:20:00,133.49,133.7,133.44,133.7,2643.0,127.5737,127.7744,127.526,127.7744,2643.0
2021-11-03 10:25:00,133.74,133.85,133.67,133.77,4269.0,127.8127,127.9178,127.7458,127.8413,4269.0
2021-11-03 10:30:00,133.72,133.78,133.61,133.66,2921.0,127.7936,127.8509,127.6884,127.7362,2921.0
2021-11-03 10:35:00,133.62,133.71,133.55,133.64,3526.0,127.698,127.784,127.6311,127.7171,3526.0
2021-11-03 10:40:00,133.73,133.73,133.4,133.41,2446.0,127.8031,127.8031,127.4877,127.4973,2446.0
2021-11-03 10:45:00,133.38,133.53,133.38,133.43,3116.0,127.4686,127.612,127.4686,127.5164,3116.0
2021-11-03 10:50:00,133.44,133.49,133.39,133.39,4582.0,127.526,127.5737,127.4782,127.4782,4582.0
2021-11-03 10:55:00,133.38,133.38,133.17,133.18,3033.0,127.4686,127.4686,127.2679,127.2775,3033.0
2021-11-03 11:00:00,133.1,133.23,133.01,133.01,5097.0,127.201,127.3253,127.115,127.115,5097.0
2021-11-03 11:05:00,132.98,133.01,132.82,132.82,2405.0,127.0863,127.115,126.9334,126.9334,2405.0
2021-11-03 11:10:00,132.87,132.96,132.87,132.91,2108.0,126.9812,127.0672,126.9812,127.0195,2108.0
2021-11-03 11:15:00,132.89,132.89,132.71,132.71,4093.0,127.0003,127.0003,126.8283,126.8283,4093.0
2021-11-03 11:20:00,132.7,132.95,132.67,132.95,4484.0,126.8188,127.0577,126.7901,127.0577,4484.0
2021-11-03 11:25:00,132.92,132.94,132.87,132.89,3545.0,127.029,127.0481,126.9812,127.0003,3545.0
2021-11-03 11:30:00,132.88,132.92,132.74,132.74,4696.0,126.9908,127.029,126.857,126.857,4696.0
2021-11-03 11:35:00,132.75,132.91,132.74,132.74,4736.0,126.8665,127.0195,126.857,126.857,4736.0
2021-11-03 11:40:00,132.72,132.72,132.63,132.66,3702.0,126.8379,126.8379,126.7519,126.7805,3702.0
2021-11-03 11:45:00,132.65,132.79,132.65,132.65,1812.0,126.771,126.9048,126.771,126.771,1812.0
2021-11-03 11:50:00,132.65,132.67,132.58,132.59,2888.0,126.771,126.7901,126.7041,126.7136,2888.0
2021-11-03 11:55:00,132.58,132.6,132.48,132.53,3501.0,126.7041,126.7232,126.6085,126.6563,3501.0
2021-11-03 12:00:00,132.56,132.58,132.46,132.5,3159.0,126.685,126.7041,126.5894,126.6276,3159.0
2021-11-03 12:05:00,132.47,132.57,132.41,132.56,2823.0,126.599,126.6945,126.5416,126.685,2823.0
2021-11-03 12:10:00,132.55,132.6,132.48,132.6,2172.0,126.6754,126.7232,126.6085,126.7232,2172.0
2021-11-03 12:15:00,132.58,132.62,132.53,132.6,2203.0,126.7041,126.7423,126.6563,126.7232,2203.0
2021-11-03 12:20:00,132.56,132.64,132.48,132.62,3001.0,126.685,126.7614,126.6085,126.7423,3001.0
2021-11-03 12:25:00,132.65,132.69,132.64,132.66,2415.0,126.771,126.8092,126.7614,126.7805,2415.0
2021-11-03 12:30:00,132.64,132.8,132.61,132.61,4795.0,126.7614,126.9143,126.7327,126.7327,4795.0
2021-11-03 12:35:00,132.64,132.71,132.59,132.67,2366.0,126.7614,126.8283,126.7136,126.7901,2366.0
2021-11-03 12:40:00,132.66,132.72,132.63,132.69,1609.0,126.7805,126.8379,126.7519,126.8092,1609.0
2021-11-03 12:45:00,132.77,132.79,132.72,132.75,1700.0,126.8857,126.9048,126.8379,126.8665,1700.0
2021-11-03 12:50:00,132.75,132.79,132.69,132.71,3082.0,126.8665,126.9048,126.8092,126.8283,3082.0
2021-11-03 12:55:00,132.71,132.75,132.66,132.75,2135.0,126.8283,126.8665,126.7805,126.8665,2135.0
2021-11-03 13:00:00,132.74,132.74,132.68,132.69,1910.0,126.857,126.857,126.7996,126.8092,1910.0
2021-11-03 13:05:00,132.66,132.74,132.64,132.74,3138.0,126.7805,126.857,126.7614,126.857,3138.0
2021-11-03 13:10:00,132.69,132.77,132.68,132.77,1410.0,126.8092,126.8857,126.7996,126.8857,1410.0
2021-11-03 13:15:00,132.8,132.92,132.8,132.9,2041.0,126.9143,127.029,126.9143,127.0099,2041.0
2021-11-03 13:20:00,132.91,132.99,132.89,132.9,1401.0,127.0195,127.0959,127.0003,127.0099,1401.0
2021-11-03 13:25:00,132.9,132.94,132.83,132.94,1575.0,127.0099,127.0481,126.943,127.0481,1575.0
2021-11-03 13:30:00,132.91,132.92,132.85,132.9,1800.0,127.0195,127.029,126.9621,127.0099,1800.0
2021-11-03 13:35:00,132.88,132.88,132.76,132.76,4783.0,126.9908,126.9908,126.8761,126.8761,4783.0
2021-11-03 13:40:00,132.74,132.85,132.74,132.78,2412.0,126.857,126.9621,126.857,126.8952,2412.0
2021-11-03 13:45:00,132.76,132.76,132.61,132.69,4072.0,126.8761,126.8761,126.7327,126.8092,4072.0
2021-11-03 13:50:00,132.71,132.72,132.62,132.65,3704.0,126.8283,126.8379,126.7423,126.771,3704.0
2021-11-03 13:55:00,132.63,132.63,132.52,132.56,700.0,126.7519,126.7519,126.6467,126.685,700.0
2021-11-03 14:00:00,132.5,132.66,132.4,132.48,9475.0,126.6276,126.7805,126.5321,126.6085,9475.0
2021-11-03 14:05:00,132.53,132.54,132.26,132.33,7974.0,126.6563,126.6658,126.3983,126.4652,7974.0
2021-11-03 14:10:00,132.31,132.36,132.04,132.09,4263.0,126.446,126.4938,126.188,126.2358,4263.0
2021-11-03 14:15:00,132.12,132.27,132.05,132.23,4451.0,126.2645,126.4078,126.1976,126.3696,4451.0
2021-11-03 14:20:00,132.23,132.4,132.21,132.38,6092.0,126.3696,126.5321,126.3505,126.5129,6092.0
2021-11-03 14:25:00,132.39,132.39,132.2,132.21,4028.0,126.5225,126.5225,126.3409,126.3505,4028.0
2021-11-03 14:30:00,132.23,132.33,132.19,132.26,4664.0,126.3696,126.4652,126.3314,126.3983,4664.0
2021-11-03 14:35:00,132.27,132.28,132.19,132.22,7107.0,126.4078,126.4174,126.3314,126.36,7107.0
2021-11-03 14:40:00,132.28,132.56,132.25,132.56,2983.0,126.4174,126.685,126.3887,126.685,2983.0
2021-11-03 14:45:00,132.54,132.78,132.54,132.78,7100.0,126.6658,126.8952,126.6658,126.8952,7100.0
2021-11-03 14:50:00,132.77,132.94,132.77,132.91,2658.0,126.8857,127.0481,126.8857,127.0195,2658.0
2021-11-03 14:55:00,132.88,132.94,132.84,132.85,1996.0,126.9908,127.0481,126.9526,126.9621,1996.0
2021-11-03 15:00:00,132.86,132.86,132.64,132.64,5313.0,126.9717,126.9717,126.7614,126.7614,5313.0
2021-11-03 15:05:00,132.64,132.79,132.61,132.79,5830.0,126.7614,126.9048,126.7327,126.9048,5830.0
2021-11-03 15:10:00,132.79,132.83,132.74,132.82,3696.0,126.9048,126.943,126.857,126.9334,3696.0
2021-11-03 15:15:00,132.81,132.82,132.74,132.74,10977.0,126.9239,126.9334,126.857,126.857,10977.0
2021-11-03 15:20:00,132.75,132.77,132.72,132.77,2258.0,126.8665,126.8857,126.8379,126.8857,2258.0
2021-11-03 15:25:00,132.77,132.8,132.65,132.69,5585.0,126.8857,126.9143,126.771,126.8092,5585.0
2021-11-03 15:30:00,132.68,132.72,132.63,132.7,6355.0,126.7996,126.8379,126.7519,126.8188,6355.0
2021-11-03 15:35:00,132.69,132.72,132.57,132.57,8036.0,126.8092,126.8379,126.6945,126.6945,8036.0
2021-11-03 15:40:00,132.59,132.68,132.59,132.68,10013.0,126.7136,126.7996,126.7136,126.7996,10013.0
2021-11-03 15:45:00,132.68,132.76,132.6,132.67,14264.0,126.7996,126.8761,126.7232,126.7901,14264.0
2021-11-03 15:50:00,132.7,132.73,132.53,132.62,20063.0,126.8188,126.8474,126.6563,126.7423,20063.0
2021-11-03 15:55:00,132.62,132.62,132.37,132.41,46321.0,126.7423,126.7423,126.5034,126.5416,46321.0
2021-11-04 09:30:00,132.27,132.87,132.02,132.67,19652.0,126.4078,126.9812,126.1689,126.7901,19652.0
2021-11-04 09:35:00,132.82,133.33,132.82,133.07,1782.0,126.9334,127.4208,126.9334,127.1724,1782.0
2021-11-04 09:40:00,132.91,133.38,132.91,133.25,5031.0,127.0195,127.4686,127.0195,127.3444,5031.0
2021-11-04 09:45:00,133.08,133.08,132.78,132.84,2193.0,127.1819,127.1819,126.8952,126.9526,2193.0
2021-11-04 09:50:00,132.86,133.08,132.85,132.97,2776.0,126.9717,127.1819,126.9621,127.0768,2776.0
2021-11-04 09:55:00,132.99,133.08,132.79,133.03,4305.0,127.0959,127.1819,126.9048,127.1341,4305.0
2021-11-04 10:00:00,133.05,133.05,132.78,132.88,4857.0,127.1532,127.1532,126.8952,126.9908,4857.0
2021-11-04 10:05:00,132.95,132.95,132.65,132.65,2600.0,127.0577,127.0577,126.771,126.771,2600.0
2021-11-04 10:10:00,132.76,133.2,132.7,133.19,2421.0,126.8761,127.2966,126.8188,127.287,2421.0
2021-11-04 10:15:00,133.26,133.28,133.05,133.08,3220.0,127.3539,127.3731,127.1532,127.1819,3220.0
2021-11-04 10:20:00,133.13,133.13,132.98,133.04,1454.0,127.2297,127.2297,127.0863,127.1437,1454.0
2021-11-04 10:25:00,133.12,133.12,132.98,133.04,3033.0,127.2201,127.2201,127.0863,127.1437,3033.0
2021-11-04 10:30:00,133.03,133.11,132.99,133.11,2097.0,127.1341,127.2106,127.0959,127.2106,2097.0
2021-11-04 10:35:00,133.09,133.1,132.89,132.98,4670.0,127.1915,127.201,127.0003,127.0863,4670.0
2021-11-04 10:40:00,132.99,133.0,132.86,132.91,4245.0,127.0959,127.1055,126.9717,127.0195,4245.0
2021-11-04 10:45:00,132.95,132.96,132.79,132.89,3524.0,127.0577,127.0672,126.9048,127.0003,3524.0
2021-11-04 10:50:00,132.88,133.06,132.85,132.93,1904.0,126.9908,127.1628,126.9621,127.0386,1904.0
2021-11-04 10:55:00,132.94,132.94,132.83,132.92,3075.0,127.0481,127.0481,126.943,127.029,3075.0
2021-11-04 11:00:00,132.89,133.06,132.86,133.06,5215.0,127.0003,127.1628,126.9717,127.1628,5215.0
2021-11-04 11:05:00,133.09,133.15,133.07,133.14,13199.0,127.1915,127.2488,127.1724,127.2393,13199.0
2021-11-04 11:10:00,133.15,133.23,132.99,133.09,15310.0,127.2488,127.3253,127.0959,127.1915,15310.0
2021-11-04 11:15:00,133.09,133.22,133.07,133.22,2658.0,127.1915,127.3157,127.1724,127.3157,2658.0
2021-11-04 11:20:00,133.24,133.29,133.11,133.14,3209.0,127.3348,127.3826,127.2106,127.2393,3209.0
2021-11-04 11:25:00,133.24,133.38,133.22,133.38,1696.0,127.3348,127.4686,127.3157,127.4686,1696.0
2021-11-04 11:30:00,133.34,133.45,133.34,133.42,2208.0,127.4304,127.5355,127.4304,127.5068,2208.0
2021-11-04 11:35:00,133.45,133.47,133.36,133.43,3327.0,127.5355,127.5546,127.4495,127.5164,3327.0
2021-11-04 11:40:00,133.39,133.5,133.36,133.48,3597.0,127.4782,127.5833,127.4495,127.5642,3597.0
2021-11-04 11:45:00,133.45,133.45,133.36,133.37,2153.0,127.5355,127.5355,127.4495,127.4591,2153.0
2021-11-04 11:50:00,133.35,133.35,133.2,133.24,1800.0,127.4399,127.4399,127.2966,127.3348,1800.0
2021-11-04 11:55:00,133.23,133.3,133.22,133.27,1239.0,127.3253,127.3922,127.3157,127.3635,1239.0
2021-11-04 12:00:00,133.3,133.3,133.23,133.25,1594.0,127.3922,127.3922,127.3253,127.3444,1594.0
2021-11-04 12:05:00,133.27,133.27,133.17,133.24,2787.0,127.3635,127.3635,127.2679,127.3348,2787.0
2021-11-04 12:10:00,133.19,133.27,133.19,133.25,3134.0,127.287,127.3635,127.287,127.3444,3134.0
2021-11-04 12:15:00,133.32,133.32,133.22,133.25,3042.0,127.4113,127.4113,127.3157,127.3444,3042.0
2021-11-04 12:20:00,133.26,133.31,133.23,133.27,2701.0,127.3539,127.4017,127.3253,127.3635,2701.0
2021-11-04 12:25:00,133.28,133.31,133.22,133.31,2353.0,127.3731,127.4017,127.3157,127.4017,2353.0
2021-11-04 12:30:00,133.31,133.37,133.31,133.34,1687.0,127.4017,127.4591,127.4017,127.4304,1687.0
2021-11-04 12:35:00,133.37,133.4,133.33,133.38,2245.0,127.4591,127.4877,127.4208,127.4686,2245.0
2021-11-04 12:40:00,133.39,133.41,133.36,133.41,2179.0,127.4782,127.4973,127.4495,127.4973,2179.0
2021-11-04 12:45:00,133.38,133.46,133.35,133.46,2630.0,127.4686,127.5451,127.4399,127.5451,2630.0
2021-11-04 12:50:00,133.43,133.51,133.42,133.45,2176.0,127.5164,127.5929,127.5068,127.5355,2176.0
2021-11-04 12:55:00,133.52,133.52,133.43,133.43,2107.0,127.6024,127.6024,127.5164,127.5164,2107.0
2021-11-04 13:00:00,133.45,133.56,133.43,133.49,3503.0,127.5355,127.6406,127.5164,127.5737,3503.0
2021-11-04 13:05:00,133.51,133.55,133.43,133.46,5372.0,127.5929,127.6311,127.5164,127.5451,5372.0
2021-11-04 13:10:00,133.45,133.47,133.39,133.41,3919.0,127.5355,127.5546,127.4782,127.4973,3919.0
2021-11-04 13:15:00,133.46,133.49,133.4,133.49,4890.0,127.5451,127.5737,127.4877,127.5737,4890.0
2021-11-04 13:20:00,133.49,133.49,133.36,133.47,4600.0,127.5737,127.5737,127.4495,127.5546,4600.0
2021-11-04 13:25:00,133.45,133.64,133.45,133.61,2600.0,127.5355,127.7171,127.5355,127.6884,2600.0
2021-11-04 13:30:00,133.62,133.64,133.54,133.59,4982.0,127.698,127.7171,127.6215,127.6693,4982.0
2021-11-04 13:35:00,133.59,133.7,133.58,133.68,3271.0,127.6693,127.7744,127.6598,127.7553,3271.0
2021-11-04 13:40:00,133.67,133.7,133.6,133.62,3743.0,127.7458,127.7744,127.6789,127.698,3743.0
2021-11-04 13:45:00,133.58,133.67,133.57,133.66,3691.0,127.6598,127.7458,127.6502,127.7362,3691.0
2021-11-04 13:50:00,133.65,133.68,133.6,133.63,1569.0,127.7267,127.7553,127.6789,127.7075,1569.0
2021-11-04 13:55:00,133.65,133.68,133.63,133.65,2626.0,127.7267,127.7553,127.7075,127.7267,2626.0
2021-11-04 14:00:00,133.68,133.68,133.51,133.51,3858.0,127.7553,127.7553,127.5929,127.5929,3858.0
2021-11-04 14:05:00,133.5,133.51,133.44,133.44,3246.0,127.5833,127.5929,127.526,127.526,3246.0
2021-11-04 14:10:00,133.44,133.5,133.41,133.48,2752.0,127.526,127.5833,127.4973,127.5642,2752.0
2021-11-04 14:15:00,133.47,133.52,133.28,133.28,5149.0,127.5546,127.6024,127.3731,127.3731,5149.0
2021-11-04 14:20:00,133.29,133.33,133.25,133.29,2547.0,127.3826,127.4208,127.3444,127.3826,2547.0
2021-11-04 14:25:00,133.24,133.26,133.14,133.14,2654.0,127.3348,127.3539,127.2393,127.2393,2654.0
2021-11-04 14:30:00,133.12,133.15,133.09,133.14,4471.0,127.2201,127.2488,127.1915,127.2393,4471.0
2021-11-04 14:35:00,133.14,133.14,133.05,133.06,3737.0,127.2393,127.2393,127.1532,127.1628,3737.0
2021-11-04 14:40:00,133.09,133.1,133.01,133.01,3909.0,127.1915,127.201,127.115,127.115,3909.0
2021-11-04 14:45:00,133.02,133.02,132.89,132.9,4494.0,127.1246,127.1246,127.0003,127.0099,4494.0
2021-11-04 14:50:00,132.96,132.96,132.87,132.93,3352.0,127.0672,127.0672,126.9812,127.0386,3352.0
2021-11-04 14:55:00,132.93,133.01,132.93,133.01,4231.0,127.0386,127.115,127.0386,127.115,4231.0
2021-11-04 15:00:00,133.01,133.14,132.98,133.09,2750.0,127.115,127.2393,127.0863,127.1915,2750.0
2021-11-04 15:05:00,133.08,133.15,133.06,133.15,3072.0,127.1819,127.2488,127.1628,127.2488,3072.0
2021-11-04 15:10:00,133.17,133.28,133.14,133.28,2299.0,127.2679,127.3731,127.2393,127.3731,2299.0
2021-11-04 15:15:00,133.27,133.27,133.17,133.24,3135.0,127.3635,127.3635,127.2679,127.3348,3135.0
2021-11-04 15:20:00,133.26,133.3,133.22,133.25,3925.0,127.3539,127.3922,127.3157,127.3444,3925.0
2021-11-04 15:25:00,133.26,133.31,133.15,133.17,5454.0,127.3539,127.4017,127.2488,127.2679,5454.0
2021-11-04 15:30:00,133.17,133.19,133.01,133.11,7564.0,127.2679,127.287,127.115,127.2106,7564.0
2021-11-04 15:35:00,133.13,133.24,133.13,133.22,13646.0,127.2297,127.3348,127.2297,127.3157,13646.0
2021-11-04 15:40:00,133.23,133.28,133.18,133.27,6204.0,127.3253,127.3731,127.2775,127.3635,6204.0
2021-11-04 15:45:00,133.27,133.43,133.26,133.43,9663.0,127.3635,127.5164,127.3539,127.5164,9663.0
2021-11-04 15:50:00,133.49,133.5,133.39,133.46,12617.0,127.5737,127.5833,127.4782,127.5451,12617.0
2021-11-04 15:55:00,133.46,133.55,133.24,133.55,53985.0,127.5451,127.6311,127.3348,127.6311,53985.0
2021-11-05 09:30:00,134.0,134.13,133.47,133.91,14411.0,128.0611,128.1854,127.5546,127.9751,14411.0
2021-11-05 09:35:00,133.9,133.9,133.71,133.85,1952.0,127.9656,127.9656,127.784,127.9178,1952.0
2021-11-05 09:40:00,133.94,134.01,133.6,133.77,1693.0,128.0038,128.0707,127.6789,127.8413,1693.0
2021-11-05 09:45:00,133.91,134.14,133.91,134.1,2608.0,127.9751,128.1949,127.9751,128.1567,2608.0
2021-11-05 09:50:00,134.14,134.14,133.36,133.54,6999.0,128.1949,128.1949,127.4495,127.6215,6999.0
2021-11-05 09:55:00,133.6,133.67,133.42,133.59,9699.0,127.6789,127.7458,127.5068,127.6693,9699.0
2021-11-05 10:00:00,133.52,133.57,133.2,133.45,12443.0,127.6024,127.6502,127.2966,127.5355,12443.0
2021-11-05 10:05:00,133.35,133.44,133.16,133.43,20008.0,127.4399,127.526,127.2584,127.5164,20008.0
2021-11-05 10:10:00,133.37,133.44,133.25,133.34,4423.0,127.4591,127.526,127.3444,127.4304,4423.0
2021-11-05 10:15:00,133.39,133.64,133.39,133.59,4770.0,127.4782,127.7171,127.4782,127.6693,4770.0
2021-11-05 10:20:00,133.61,133.88,133.61,133.73,1754.0,127.6884,127.9465,127.6884,127.8031,1754.0
2021-11-05 10:25:00,133.69,133.93,133.69,133.85,2481.0,127.7649,127.9942,127.7649,127.9178,2481.0
2021-11-05 10:30:00,133.84,133.97,133.81,133.86,1372.0,127.9082,128.0325,127.8796,127.9273,1372.0
2021-11-05 10:35:00,133.84,133.85,133.69,133.75,1604.0,127.9082,127.9178,127.7649,127.8222,1604.0
2021-11-05 10:40:00,133.53,133.58,133.34,133.53,5608.0,127.612,127.6598,127.4304,127.612,5608.0
2021-11-05 10:45:00,133.55,133.55,133.45,133.45,1047.0,127.6311,127.6311,127.5355,127.5355,1047.0
2021-11-05 10:50:00,133.46,133.64,133.46,133.6,700.0,127.5451,127.7171,127.5451,127.6789,700.0
2021-11-05 10:55:00,133.57,133.66,133.28,133.43,14322.0,127.6502,127.7362,127.3731,127.5164,14322.0
2021-11-05 11:00:00,133.43,133.43,133.3,133.3,2325.0,127.5164,127.5164,127.3922,127.3922,2325.0
2021-11-05 11:05:00,133.31,133.38,133.28,133.3,1922.0,127.4017,127.4686,127.3731,127.3922,1922.0
2021-11-05 11:10:00,133.37,133.45,133.3,133.36,3892.0,127.4591,127.5355,127.3922,127.4495,3892.0
2021-11-05 11:15:00,133.37,133.37,133.14,133.17,2975.0,127.4591,127.4591,127.2393,127.2679,2975.0
2021-11-05 11:20:00,133.24,133.27,133.08,133.17,2704.0,127.3348,127.3635,127.1819,127.2679,2704.0
2021-11-05 11:25:00,133.12,133.19,133.1,133.18,1882.0,127.2201,127.287,127.201,127.2775,1882.0
2021-11-05 11:30:00,133.18,133.28,133.14,133.27,2367.0,127.2775,127.3731,127.2393,127.3635,2367.0
2021-11-05 11:35:00,133.23,133.23,132.95,133.07,9311.0,127.3253,127.3253,127.0577,127.1724,9311.0
2021-11-05 11:40:00,133.1,133.25,133.1,133.15,3653.0,127.201,127.3444,127.201,127.2488,3653.0
2021-11-05 11:45:00,133.09,133.16,132.98,133.13,2981.0,127.1915,127.2584,127.0863,127.2297,2981.0
2021-11-05 11:50:00,133.13,133.19,133.07,133.13,5001.0,127.2297,127.287,127.1724,127.2297,5001.0
2021-11-05 11:55:00,133.14,133.14,133.04,133.07,2939.0,127.2393,127.2393,127.1437,127.1724,2939.0
2021-11-05 12:00:00,133.08,133.27,133.08,133.27,2455.0,127.1819,127.3635,127.1819,127.3635,2455.0
2021-11-05 12:05:00,133.28,133.28,133.18,133.21,1117.0,127.3731,127.3731,127.2775,127.3062,1117.0
2021-11-05 12:10:00,133.21,133.26,133.19,133.26,1113.0,127.3062,127.3539,127.287,127.3539,1113.0
2021-11-05 12:15:00,133.2,133.35,133.19,133.24,2952.0,127.2966,127.4399,127.287,127.3348,2952.0
2021-11-05 12:20:00,133.28,133.41,133.28,133.39,2116.0,127.3731,127.4973,127.3731,127.4782,2116.0
2021-11-05 12:25:00,133.35,133.38,133.27,133.27,2201.0,127.4399,127.4686,127.3635,127.3635,2201.0
2021-11-05 12:30:00,133.34,133.46,133.34,133.46,1871.0,127.4304,127.5451,127.4304,127.5451,1871.0
2021-11-05 12:35:00,133.51,133.56,133.47,133.54,1310.0,127.5929,127.6406,127.5546,127.6215,1310.0
2021-11-05 12:40:00,133.52,133.52,133.39,133.46,2561.0,127.6024,127.6024,127.4782,127.5451,2561.0
2021-11-05 12:45:00,133.44,133.47,133.38,133.47,2319.0,127.526,127.5546,127.4686,127.5546,2319.0
2021-11-05 12:50:00,133.47,133.51,133.41,133.5,1738.0,127.5546,127.5929,127.4973,127.5833,1738.0
2021-11-05 12:55:00,133.51,133.51,133.41,133.49,1761.0,127.5929,127.5929,127.4973,127.5737,1761.0
2021-11-05 13:00:00,133.48,133.49,133.38,133.4,2045.0,127.5642,127.5737,127.4686,127.4877,2045.0
2021-11-05 13:05:00,133.36,133.39,133.26,133.28,3352.0,127.4495,127.4782,127.3539,127.3731,3352.0
2021-11-05 13:10:00,133.28,133.29,133.16,133.2,2443.0,127.3731,127.3826,127.2584,127.2966,2443.0
2021-11-05 13:15:00,133.2,133.26,133.15,133.18,3479.0,127.2966,127.3539,127.2488,127.2775,3479.0
2021-11-05 13:20:00,133.19,133.28,133.16,133.17,3029.0,127.287,127.3731,127.2584,127.2679,3029.0
2021-11-05 13:25:00,133.09,133.09,132.81,132.81,4482.0,127.1915,127.1915,126.9239,126.9239,4482.0
2021-11-05 13:30:00,132.78,132.97,132.76,132.97,6483.0,126.8952,127.0768,126.8761,127.0768,6483.0
2021-11-05 13:35:00,132.94,132.94,132.8,132.87,2250.0,127.0481,127.0481,126.9143,126.9812,2250.0
2021-11-05 13:40:00,132.86,132.86,132.72,132.83,1723.0,126.9717,126.9717,126.8379,126.943,1723.0
2021-11-05 13:45:00,132.83,132.83,132.74,132.74,2376.0,126.943,126.943,126.857,126.857,2376.0
2021-11-05 13:50:00,132.79,132.92,132.78,132.92,2797.0,126.9048,127.029,126.8952,127.029,2797.0
2021-11-05 13:55:00,132.86,132.91,132.8,132.88,2933.0,126.9717,127.0195,126.9143,126.9908,2933.0
2021-11-05 14:00:00,132.85,133.01,132.83,133.01,5267.0,126.9621,127.115,126.943,127.115,5267.0
2021-11-05 14:05:00,132.98,133.0,132.92,132.96,3532.0,127.0863,127.1055,127.029,127.0672,3532.0
2021-11-05 14:10:00,132.94,133.05,132.93,133.05,3178.0,127.0481,127.1532,127.0386,127.1532,3178.0
2021-11-05 14:15:00,133.05,133.11,133.01,133.06,1442.0,127.1532,127.2106,127.115,127.1628,1442.0
2021-11-05 14:20:00,133.11,133.13,133.01,133.01,1800.0,127.2106,127.2297,127.115,127.115,1800.0
2021-11-05 14:25:00,133.01,133.03,132.95,133.03,2420.0,127.115,127.1341,127.0577,127.1341,2420.0
2021-11-05 14:30:00,133.0,133.07,132.99,133.0,4784.0,127.1055,127.1724,127.0959,127.1055,4784.0
2021-11-05 14:35:00,133.0,133.12,132.9,133.12,5876.0,127.1055,127.2201,127.0099,127.2201,5876.0
2021-11-05 14:40:00,133.09,133.09,132.97,132.98,1000.0,127.1915,127.1915,127.0768,127.0863,1000.0
2021-11-05 14:45:00,132.99,133.03,132.95,132.96,1833.0,127.0959,127.1341,127.0577,127.0672,1833.0
2021-11-05 14:50:00,132.97,133.07,132.93,133.07,6875.0,127.0768,127.1724,127.0386,127.1724,6875.0
2021-11-05 14:55:00,133.04,133.05,132.96,133.0,3181.0,127.1437,127.1532,127.0672,127.1055,3181.0
2021-11-05 15:00:00,133.02,133.03,132.88,132.98,5335.0,127.1246,127.1341,126.9908,127.0863,5335.0
2021-11-05 15:05:00,132.97,133.07,132.95,133.03,3373.0,127.0768,127.1724,127.0577,127.1341,3373.0
2021-11-05 15:10:00,133.07,133.07,132.94,132.97,3860.0,127.1724,127.1724,127.0481,127.0768,3860.0
2021-11-05 15:15:00,132.97,133.03,132.9,133.0,4393.0,127.0768,127.1341,127.0099,127.1055,4393.0
2021-11-05 15:20:00,132.96,133.0,132.91,132.97,4130.0,127.0672,127.1055,127.0195,127.0768,4130.0
2021-11-05 15:25:00,132.94,132.94,132.68,132.71,9143.0,127.0481,127.0481,126.7996,126.8283,9143.0
2021-11-05 15:30:00,132.72,132.93,132.72,132.93,10099.0,126.8379,127.0386,126.8379,127.0386,10099.0
2021-11-05 15:35:00,132.93,133.04,132.82,132.82,12545.0,127.0386,127.1437,126.9334,126.9334,12545.0
2021-11-05 15:40:00,132.82,132.83,132.72,132.77,10074.0,126.9334,126.943,126.8379,126.8857,10074.0
2021-11-05 15:45:00,132.76,132.85,132.66,132.7,15096.0,126.8761,126.9621,126.7805,126.8188,15096.0
2021-11-05 15:50:00,132.72,132.93,132.69,132.75,32752.0,126.8379,127.0386,126.8092,126.8665,32752.0
2021-11-05 15:55:00,132.74,132.75,132.65,132.74,82370.0,126.857,126.8665,126.771,126.857,82370.0
2021-11-08 09:30:00,133.24,133.54,133.02,133.23,17042.0,127.3348,127.6215,127.1246,127.3253,17042.0
2021-11-08 09:35:00,133.11,133.12,132.48,132.48,1319.0,127.2106,127.2201,126.6085,126.6085,1319.0
2021-11-08 09:40:00,132.51,132.74,132.36,132.58,3075.0,126.6372,126.857,126.4938,126.7041,3075.0
2021-11-08 09:45:00,132.61,132.95,132.58,132.95,5876.0,126.7327,127.0577,126.7041,127.0577,5876.0
2021-11-08 09:50:00,133.04,133.06,132.79,132.79,3130.0,127.1437,127.1628,126.9048,126.9048,3130.0
2021-11-08 09:55:00,132.88,133.07,132.88,133.0,3267.0,126.9908,127.1724,126.9908,127.1055,3267.0
2021-11-08 10:00:00,133.03,133.21,132.99,133.09,7639.0,127.1341,127.3062,127.0959,127.1915,7639.0
2021-11-08 10:05:00,133.13,133.25,132.95,133.02,31678.0,127.2297,127.3444,127.0577,127.1246,31678.0
2021-11-08 10:10:00,133.02,133.37,133.01,133.33,3501.0,127.1246,127.4591,127.115,127.4208,3501.0
2021-11-08 10:15:00,133.33,133.71,133.33,133.71,6499.0,127.4208,127.784,127.4208,127.784,6499.0
2021-11-08 10:20:00,133.68,133.82,133.66,133.7,7143.0,127.7553,127.8891,127.7362,127.7744,7143.0
2021-11-08 10:25:00,133.67,133.84,133.6,133.68,3119.0,127.7458,127.9082,127.6789,127.7553,3119.0
2021-11-08 10:30:00,133.65,133.7,133.58,133.69,2973.0,127.7267,127.7744,127.6598,127.7649,2973.0
2021-11-08 10:35:00,133.62,133.7,133.52,133.53,8060.0,127.698,127.7744,127.6024,127.612,8060.0
2021-11-08 10:40:00,133.53,133.7,133.51,133.57,6233.0,127.612,127.7744,127.5929,127.6502,6233.0
2021-11-08 10:45:00,133.59,133.7,133.54,133.6,6393.0,127.6693,127.7744,127.6215,127.6789,6393.0
2021-11-08 10:50:00,133.59,133.61,133.36,133.4,3681.0,127.6693,127.6884,127.4495,127.4877,3681.0
2021-11-08 10:55:00,133.39,133.41,133.16,133.21,3240.0,127.4782,127.4973,127.2584,127.3062,3240.0
2021-11-08 11:00:00,133.25,133.28,133.14,133.15,4053.0,127.3444,127.3731,127.2393,127.2488,4053.0
2021-11-08 11:05:00,133.1,133.12,132.94,132.94,2300.0,127.201,127.2201,127.0481,127.0481,2300.0
2021-11-08 11:10:00,132.89,132.94,132.77,132.83,6489.0,127.0003,127.0481,126.8857,126.943,6489.0
2021-11-08 11:15:00,132.9,132.99,132.89,132.97,2573.0,127.0099,127.0959,127.0003,127.0768,2573.0
2021-11-08 11:20:00,132.96,133.07,132.95,133.0,1845.0,127.0672,127.1724,127.0577,127.1055,1845.0
2021-11-08 11:25:00,133.05,133.07,132.81,132.81,4163.0,127.1532,127.1724,126.9239,126.9239,4163.0
2021-11-08 11:30:00,132.77,132.84,132.71,132.71,3423.0,126.8857,126.9526,126.8283,126.8283,3423.0
2021-11-08 11:35:00,132.67,132.75,132.65,132.7,4588.0,126.7901,126.8665,126.771,126.8188,4588.0
2021-11-08 11:40:00,132.73,132.79,132.65,132.65,2539.0,126.8474,126.9048,126.771,126.771,2539.0
2021-11-08 11:45:00,132.66,132.8,132.66,132.77,3363.0,126.7805,126.9143,126.7805,126.8857,3363.0
2021-11-08 11:50:00,132.81,132.81,132.59,132.63,2683.0,126.9239,126.9239,126.7136,126.7519,2683.0
2021-11-08 11:55:00,132.65,132.69,132.57,132.67,1359.0,126.771,126.8092,126.6945,126.7901,1359.0
2021-11-08 12:00:00,132.61,132.61,132.48,132.48,2786.0,126.7327,126.7327,126.6085,126.6085,2786.0
2021-11-08 12:05:00,132.49,132.56,132.49,132.51,1344.0,126.6181,126.685,126.6181,126.6372,1344.0
2021-11-08 12:10:00,132.5,132.51,132.44,132.44,1603.0,126.6276,126.6372,126.5703,126.5703,1603.0
2021-11-08 12:15:00,132.48,132.59,132.48,132.5,4220.0,126.6085,126.7136,126.6085,126.6276,4220.0
2021-11-08 12:20:00,132.5,132.54,132.44,132.44,1429.0,126.6276,126.6658,126.5703,126.5703,1429.0
2021-11-08 12:25:00,132.45,132.46,132.39,132.4,1987.0,126.5798,126.5894,126.5225,126.5321,1987.0
2021-11-08 12:30:00,132.42,132.42,132.29,132.29,3056.0,126.5512,126.5512,126.4269,126.4269,3056.0
2021-11-08 12:35:00,132.26,132.26,132.12,132.12,2632.0,126.3983,126.3983,126.2645,126.2645,2632.0
2021-11-08 12:40:00,132.16,132.16,132.13,132.15,1120.0,126.3027,126.3027,126.274,126.2931,1120.0
2021-11-08 12:45:00,132.15,132.23,132.15,132.2,2641.0,126.2931,126.3696,126.2931,126.3409,2641.0
2021-11-08 12:50:00,132.23,132.25,132.18,132.19,1417.0,126.3696,126.3887,126.3218,126.3314,1417.0
2021-11-08 12:55:00,132.17,132.19,132.05,132.12,3126.0,126.3122,126.3314,126.1976,126.2645,3126.0
2021-11-08 13:00:00,132.17,132.18,132.14,132.17,1107.0,126.3122,126.3218,126.2836,126.3122,1107.0
2021-11-08 13:05:00,132.14,132.15,132.07,132.09,2430.0,126.2836,126.2931,126.2167,126.2358,2430.0
2021-11-08 13:10:00,132.05,132.32,132.05,132.27,2725.0,126.1976,126.4556,126.1976,126.4078,2725.0
2021-11-08 13:15:00,132.25,132.27,132.22,132.24,1049.0,126.3887,126.4078,126.36,126.3791,1049.0
2021-11-08 13:20:00,132.25,132.32,132.24,132.3,2043.0,126.3887,126.4556,126.3791,126.4365,2043.0
2021-11-08 13:25:00,132.31,132.33,132.27,132.28,1307.0,126.446,126.4652,126.4078,126.4174,1307.0
2021-11-08 13:30:00,132.3,132.38,132.29,132.37,2624.0,126.4365,126.5129,126.4269,126.5034,2624.0
2021-11-08 13:35:00,132.39,132.54,132.39,132.5,2525.0,126.5225,126.6658,126.5225,126.6276,2525.0
2021-11-08 13:40:00,132.5,132.62,132.47,132.6,3467.0,126.6276,126.7423,126.599,126.7232,3467.0
2021-11-08 13:45:00,132.58,132.61,132.44,132.44,4406.0,126.7041,126.7327,126.5703,126.5703,4406.0
2021-11-08 13:50:00,132.47,132.55,132.47,132.55,3589.0,126.599,126.6754,126.599,126.6754,3589.0
2021-11-08 13:55:00,132.55,132.65,132.52,132.6,3954.0,126.6754,126.771,126.6467,126.7232,3954.0
2021-11-08 14:00:00,132.63,132.7,132.63,132.66,3041.0,126.7519,126.8188,126.7519,126.7805,3041.0
2021-11-08 14:05:00,132.67,132.78,132.67,132.74,2003.0,126.7901,126.8952,126.7901,126.857,2003.0
2021-11-08 14:10:00,132.71,132.74,132.61,132.61,1301.0,126.8283,126.857,126.7327,126.7327,1301.0
2021-11-08 14:15:00,132.59,132.66,132.59,132.64,1900.0,126.7136,126.7805,126.7136,126.7614,1900.0
2021-11-08 14:20:00,132.65,132.65,132.56,132.59,1309.0,126.771,126.771,126.685,126.7136,1309.0
2021-11-08 14:25:00,132.62,132.7,132.55,132.69,2197.0,126.7423,126.8188,126.6754,126.8092,2197.0
2021-11-08 14:30:00,132.71,132.71,132.65,132.65,1941.0,126.8283,126.8283,126.771,126.771,1941.0
2021-11-08 14:35:00,132.65,132.67,132.61,132.67,2332.0,126.771,126.7901,126.7327,126.7901,2332.0
2021-11-08 14:40:00,132.63,132.73,132.63,132.67,4597.0,126.7519,126.8474,126.7519,126.7901,4597.0
2021-11-08 14:45:00,132.65,132.65,132.4,132.43,17828.0,126.771,126.771,126.5321,126.5607,17828.0
2021-11-08 14:50:00,132.44,132.83,132.39,132.83,23496.0,126.5703,126.943,126.5225,126.943,23496.0
2021-11-08 14:55:00,132.8,132.85,132.79,132.82,2510.0,126.9143,126.9621,126.9048,126.9334,2510.0
2021-11-08 15:00:00,132.79,132.83,132.79,132.82,1870.0,126.9048,126.943,126.9048,126.9334,1870.0
2021-11-08 15:05:00,132.82,132.82,132.73,132.79,3369.0,126.9334,126.9334,126.8474,126.9048,3369.0
2021-11-08 15:10:00,132.78,132.79,132.75,132.78,1770.0,126.8952,126.9048,126.8665,126.8952,1770.0
2021-11-08 15:15:00,132.78,132.8,132.76,132.8,2894.0,126.8952,126.9143,126.8761,126.9143,2894.0
2021-11-08 15:20:00,132.8,132.87,132.8,132.84,6183.0,126.9143,126.9812,126.9143,126.9526,6183.0
2021-11-08 15:25:00,132.82,132.84,132.79,132.81,3696.0,126.9334,126.9526,126.9048,126.9239,3696.0
2021-11-08 15:30:00,132.81,132.97,132.79,132.96,7974.0,126.9239,127.0768,126.9048,127.0672,7974.0
2021-11-08 15:35:00,132.96,133.11,132.95,133.06,8655.0,127.0672,127.2106,127.0577,127.1628,8655.0
2021-11-08 15:40:00,133.06,133.14,133.05,133.13,8815.0,127.1628,127.2393,127.1532,127.2297,8815.0
2021-11-08 15:45:00,133.12,133.15,133.09,133.15,11947.0,127.2201,127.2488,127.1915,127.2488,11947.0
2021-11-08 15:50:00,133.31,133.31,133.15,133.19,19753.0,127.4017,127.4017,127.2488,127.287,19753.0
2021-11-08 15:55:00,133.19,133.2,133.03,133.07,37097.0,127.287,127.2966,127.1341,127.1724,37097.0
2021-11-09 09:30:00,133.08,133.39,132.82,133.05,19858.0,127.1819,127.4782,126.9334,127.1532,19858.0
2021-11-09 09:35:00,133.01,133.07,132.81,132.93,2973.0,127.115,127.1724,126.9239,127.0386,2973.0
2021-11-09 09:40:00,132.74,132.96,132.57,132.57,4184.0,126.857,127.0672,126.6945,126.6945,4184.0
2021-11-09 09:45:00,132.59,132.85,132.59,132.85,1706.0,126.7136,126.9621,126.7136,126.9621,1706.0
2021-11-09 09:50:00,133.02,133.13,132.85,132.99,3017.0,127.1246,127.2297,126.9621,127.0959,3017.0
2021-11-09 09:55:00,133.09,133.39,133.07,133.08,2701.0,127.1915,127.4782,127.1724,127.1819,2701.0
2021-11-09 10:00:00,132.98,132.98,132.8,132.89,6679.0,127.0863,127.0863,126.9143,127.0003,6679.0
2021-11-09 10:05:00,132.97,133.2,132.97,133.0,1758.0,127.0768,127.2966,127.0768,127.1055,1758.0
2021-11-09 10:10:00,133.01,133.05,132.84,132.84,1274.0,127.115,127.1532,126.9526,126.9526,1274.0
2021-11-09 10:15:00,132.76,132.81,132.57,132.66,2600.0,126.8761,126.9239,126.6945,126.7805,2600.0
2021-11-09 10:20:00,132.61,132.89,132.61,132.87,3220.0,126.7327,127.0003,126.7327,126.9812,3220.0
2021-11-09 10:25:00,132.89,132.99,132.78,132.99,5287.0,127.0003,127.0959,126.8952,127.0959,5287.0
2021-11-09 10:30:00,132.95,133.17,132.94,133.17,3433.0,127.0577,127.2679,127.0481,127.2679,3433.0
2021-11-09 10:35:00,133.15,133.26,133.09,133.09,1090.0,127.2488,127.3539,127.1915,127.1915,1090.0
2021-11-09 10:40:00,133.01,133.1,133.0,133.06,1454.0,127.115,127.201,127.1055,127.1628,1454.0
2021-11-09 10:45:00,133.01,133.01,132.94,132.98,1413.0,127.115,127.115,127.0481,127.0863,1413.0
2021-11-09 10:50:00,132.99,133.15,132.94,133.12,2620.0,127.0959,127.2488,127.0481,127.2201,2620.0
2021-11-09 10:55:00,133.06,133.06,132.96,133.02,8063.0,127.1628,127.1628,127.0672,127.1246,8063.0
2021-11-09 11:00:00,133.07,133.12,133.04,133.07,2042.0,127.1724,127.2201,127.1437,127.1724,2042.0
2021-11-09 11:05:00,133.06,133.06,132.86,132.86,2116.0,127.1628,127.1628,126.9717,126.9717,2116.0
2021-11-09 11:10:00,132.76,132.83,132.68,132.77,3557.0,126.8761,126.943,126.7996,126.8857,3557.0
2021-11-09 11:15:00,132.77,132.8,132.74,132.78,701.0,126.8857,126.9143,126.857,126.8952,701.0
2021-11-09 11:20:00,132.77,132.81,132.69,132.72,1352.0,126.8857,126.9239,126.8092,126.8379,1352.0
2021-11-09 11:25:00,132.66,132.72,132.64,132.7,2557.0,126.7805,126.8379,126.7614,126.8188,2557.0
2021-11-09 11:30:00,132.72,132.79,132.71,132.78,3663.0,126.8379,126.9048,126.8283,126.8952,3663.0
2021-11-09 11:35:00,132.82,132.85,132.77,132.85,2224.0,126.9334,126.9621,126.8857,126.9621,2224.0
2021-11-09 11:40:00,132.8,132.84,132.78,132.83,1075.0,126.9143,126.9526,126.8952,126.943,1075.0
2021-11-09 11:45:00,132.82,132.83,132.77,132.77,710.0,126.9334,126.943,126.8857,126.8857,710.0
2021-11-09 11:50:00,132.81,132.82,132.73,132.8,3017.0,126.9239,126.9334,126.8474,126.9143,3017.0
2021-11-09 11:55:00,132.78,132.84,132.77,132.83,900.0,126.8952,126.9526,126.8857,126.943,900.0
2021-11-09 12:00:00,132.81,132.89,132.79,132.88,1915.0,126.9239,127.0003,126.9048,126.9908,1915.0
2021-11-09 12:05:00,132.9,132.9,132.83,132.84,970.0,127.0099,127.0099,126.943,126.9526,970.0
2021-11-09 12:10:00,132.92,132.98,132.9,132.95,1996.0,127.029,127.0863,127.0099,127.0577,1996.0
2021-11-09 12:15:00,132.98,132.98,132.9,132.95,1002.0,127.0863,127.0863,127.0099,127.0577,1002.0
2021-11-09 12:20:00,132.92,132.93,132.88,132.88,1188.0,127.029,127.0386,126.9908,126.9908,1188.0
2021-11-09 12:25:00,132.88,133.05,132.87,133.02,2748.0,126.9908,127.1532,126.9812,127.1246,2748.0
2021-11-09 12:30:00,133.03,133.18,133.03,133.17,2273.0,127.1341,127.2775,127.1341,127.2679,2273.0
2021-11-09 12:35:00,133.17,133.18,133.04,133.09,1906.0,127.2679,127.2775,127.1437,127.1915,1906.0
2021-11-09 12:40:00,133.12,133.13,133.07,133.09,1349.0,127.2201,127.2297,127.1724,127.1915,1349.0
2021-11-09 12:45:00,133.11,133.13,133.05,133.12,2225.0,127.2106,127.2297,127.1532,127.2201,2225.0
2021-11-09 12:50:00,133.13,133.13,133.12,133.13,489.0,127.2297,127.2297,127.2201,127.2297,489.0
2021-11-09 12:55:00,133.13,133.13,133.05,133.05,2151.0,127.2297,127.2297,127.1532,127.1532,2151.0
2021-11-09 13:00:00,133.05,133.06,133.0,133.0,1703.0,127.1532,127.1628,127.1055,127.1055,1703.0
2021-11-09 13:05:00,133.0,133.04,132.98,133.0,2554.0,127.1055,127.1437,127.0863,127.1055,2554.0
2021-11-09 13:10:00,133.03,133.05,133.0,133.0,1944.0,127.1341,127.1532,127.1055,127.1055,1944.0
2021-11-09 13:15:00,133.01,133.08,133.01,133.08,1477.0,127.115,127.1819,127.115,127.1819,1477.0
2021-11-09 13:20:00,133.07,133.09,133.04,133.09,439.0,127.1724,127.1915,127.1437,127.1915,439.0
2021-11-09 13:25:00,133.06,133.06,133.03,133.03,422.0,127.1628,127.1628,127.1341,127.1341,422.0
2021-11-09 13:30:00,133.09,133.13,133.09,133.09,1712.0,127.1915,127.2297,127.1915,127.1915,1712.0
2021-11-09 13:35:00,133.06,133.08,133.01,133.01,1652.0,127.1628,127.1819,127.115,127.115,1652.0
2021-11-09 13:40:00,133.0,133.07,133.0,133.04,1740.0,127.1055,127.1724,127.1055,127.1437,1740.0
2021-11-09 13:45:00,133.08,133.11,133.06,133.11,1518.0,127.1819,127.2106,127.1628,127.2106,1518.0
2021-11-09 13:50:00,133.13,133.13,133.05,133.06,1098.0,127.2297,127.2297,127.1532,127.1628,1098.0
2021-11-09 13:55:00,133.06,133.1,133.01,133.07,2200.0,127.1628,127.201,127.115,127.1724,2200.0
2021-11-09 14:00:00,133.01,133.09,133.01,133.08,1000.0,127.115,127.1915,127.115,127.1819,1000.0
2021-11-09 14:05:00,133.0,133.0,132.87,132.89,2932.0,127.1055,127.1055,126.9812,127.0003,2932.0
2021-11-09 14:10:00,132.85,132.97,132.82,132.97,4937.0,126.9621,127.0768,126.9334,127.0768,4937.0
2021-11-09 14:15:00,133.0,133.02,133.0,133.02,949.0,127.1055,127.1246,127.1055,127.1246,949.0
2021-11-09 14:20:00,133.06,133.09,133.03,133.07,1641.0,127.1628,127.1915,127.1341,127.1724,1641.0
2021-11-09 14:25:00,133.09,133.14,133.09,133.13,2502.0,127.1915,127.2393,127.1915,127.2297,2502.0
2021-11-09 14:30:00,133.12,133.23,133.1,133.23,2718.0,127.2201,127.3253,127.201,127.3253,2718.0
2021-11-09 14:35:00,133.22,133.31,133.21,133.3,3054.0,127.3157,127.4017,127.3062,127.3922,3054.0
2021-11-09 14:40:00,133.3,133.39,133.28,133.39,1504.0,127.3922,127.4782,127.3731,127.4782,1504.0
2021-11-09 14:45:00,133.4,133.4,133.28,133.29,1966.0,127.4877,127.4877,127.3731,127.3826,1966.0
2021-11-09 14:50:00,133.29,133.41,133.26,133.27,7553.0,127.3826,127.4973,127.3539,127.3635,7553.0
2021-11-09 14:55:00,133.28,133.29,133.23,133.25,2176.0,127.3731,127.3826,127.3253,127.3444,2176.0
2021-11-09 15:00:00,133.24,133.29,133.24,133.29,2274.0,127.3348,127.3826,127.3348,127.3826,2274.0
2021-11-09 15:05:00,133.28,133.29,133.24,133.28,1806.0,127.3731,127.3826,127.3348,127.3731,1806.0
2021-11-09 15:10:00,133.28,133.28,133.23,133.26,3934.0,127.3731,127.3731,127.3253,127.3539,3934.0
2021-11-09 15:15:00,133.26,133.26,133.15,133.15,3594.0,127.3539,127.3539,127.2488,127.2488,3594.0
2021-11-09 15:20:00,133.17,133.19,133.12,133.14,2786.0,127.2679,127.287,127.2201,127.2393,2786.0
2021-11-09 15:25:00,133.12,133.18,133.11,133.14,3498.0,127.2201,127.2775,127.2106,127.2393,3498.0
2021-11-09 15:30:00,133.13,133.14,132.9,132.94,6736.0,127.2297,127.2393,127.0099,127.0481,6736.0
2021-11-09 15:35:00,132.93,132.96,132.89,132.95,6671.0,127.0386,127.0672,127.0003,127.0577,6671.0
2021-11-09 15:40:00,132.93,133.01,132.93,133.0,28221.0,127.0386,127.115,127.0386,127.1055,28221.0
2021-11-09 15:45:00,133.0,133.08,133.0,133.07,14820.0,127.1055,127.1819,127.1055,127.1724,14820.0
2021-11-09 15:50:00,133.05,133.09,133.02,133.03,15188.0,127.1532,127.1915,127.1246,127.1341,15188.0
2021-11-09 15:55:00,133.04,133.23,133.01,133.13,38994.0,127.1437,127.3253,127.115,127.2297,38994.0
2021-11-10 09:30:00,132.89,133.44,132.75,133.31,10278.0,127.0003,127.526,126.8665,127.4017,10278.0
2021-11-10 09:35:00,133.56,133.98,133.55,133.75,4067.0,127.6406,128.042,127.6311,127.8222,4067.0
2021-11-10 09:40:00,133.85,133.89,133.56,133.56,4835.0,127.9178,127.956,127.6406,127.6406,4835.0
2021-11-10 09:45:00,133.63,133.84,133.48,133.56,3259.0,127.7075,127.9082,127.5642,127.6406,3259.0
2021-11-10 09:50:00,133.71,133.9,133.61,133.62,3209.0,127.784,127.9656,127.6884,127.698,3209.0
2021-11-10 09:55:00,133.6,133.81,133.57,133.77,4762.0,127.6789,127.8796,127.6502,127.8413,4762.0
2021-11-10 10:00:00,133.72,133.82,133.68,133.69,3471.0,127.7936,127.8891,127.7553,127.7649,3471.0
2021-11-10 10:05:00,133.75,134.06,133.75,134.03,4443.0,127.8222,128.1185,127.8222,128.0898,4443.0
2021-11-10 10:10:00,134.09,134.31,133.82,133.94,19767.0,128.1472,128.3574,127.8891,128.0038,19767.0
2021-11-10 10:15:00,133.97,134.05,133.84,133.98,3206.0,128.0325,128.1089,127.9082,128.042,3206.0
2021-11-10 10:20:00,133.98,134.14,133.98,134.02,1834.0,128.042,128.1949,128.042,128.0803,1834.0
2021-11-10 10:25:00,134.02,134.1,133.97,133.97,2468.0,128.0803,128.1567,128.0325,128.0325,2468.0
2021-11-10 10:30:00,134.0,134.07,133.96,134.05,2137.0,128.0611,128.128,128.0229,128.1089,2137.0
2021-11-10 10:35:00,134.08,134.24,134.01,134.01,4781.0,128.1376,128.2905,128.0707,128.0707,4781.0
2021-11-10 10:40:00,134.01,134.01,133.9,133.94,2463.0,128.0707,128.0707,127.9656,128.0038,2463.0
2021-11-10 10:45:00,133.85,133.85,133.67,133.67,6393.0,127.9178,127.9178,127.7458,127.7458,6393.0
2021-11-10 10:50:00,133.71,133.73,133.64,133.71,1900.0,127.784,127.8031,127.7171,127.784,1900.0
2021-11-10 10:55:00,133.7,133.83,133.67,133.83,3600.0,127.7744,127.8987,127.7458,127.8987,3600.0
2021-11-10 11:00:00,133.84,133.84,133.64,133.68,3049.0,127.9082,127.9082,127.7171,127.7553,3049.0
2021-11-10 11:05:00,133.72,133.76,133.68,133.7,4040.0,127.7936,127.8318,127.7553,127.7744,4040.0
2021-11-10 11:10:00,133.69,133.75,133.65,133.75,2643.0,127.7649,127.8222,127.7267,127.8222,2643.0
2021-11-10 11:15:00,133.71,133.76,133.7,133.72,6308.0,127.784,127.8318,127.7744,127.7936,6308.0
2021-11-10 11:20:00,133.73,133.73,133.65,133.67,2379.0,127.8031,127.8031,127.7267,127.7458,2379.0
2021-11-10 11:25:00,133.69,133.73,133.61,133.61,3536.0,127.7649,127.8031,127.6884,127.6884,3536.0
2021-11-10 11:30:00,133.59,133.6,133.44,133.49,2560.0,127.6693,127.6789,127.526,127.5737,2560.0
2021-11-10 11:35:00,133.51,133.55,133.39,133.41,5093.0,127.5929,127.6311,127.4782,127.4973,5093.0
2021-11-10 11:40:00,133.4,133.44,133.35,133.36,2063.0,127.4877,127.526,127.4399,127.4495,2063.0
2021-11-10 11:45:00,133.4,133.43,133.3,133.3,2710.0,127.4877,127.5164,127.3922,127.3922,2710.0
2021-11-10 11:50:00,133.36,133.43,133.35,133.38,1903.0,127.4495,127.5164,127.4399,127.4686,1903.0
2021-11-10 11:55:00,133.39,133.4,133.34,133.39,1467.0,127.4782,127.4877,127.4304,127.4782,1467.0
2021-11-10 12:00:00,133.37,133.38,133.16,133.19,5758.0,127.4591,127.4686,127.2584,127.287,5758.0
2021-11-10 12:05:00,133.16,133.32,133.14,133.32,6327.0,127.2584,127.4113,127.2393,127.4113,6327.0
2021-11-10 12:10:00,133.29,133.32,133.22,133.28,3431.0,127.3826,127.4113,127.3157,127.3731,3431.0
2021-11-10 12:15:00,133.26,133.26,133.17,133.19,6503.0,127.3539,127.3539,127.2679,127.287,6503.0
2021-11-10 12:20:00,133.19,133.31,133.19,133.26,3156.0,127.287,127.4017,127.287,127.3539,3156.0
2021-11-10 12:25:00,133.27,133.27,133.13,133.13,3853.0,127.3635,127.3635,127.2297,127.2297,3853.0
2021-11-10 12:30:00,133.15,133.24,133.11,133.24,3000.0,127.2488,127.3348,127.2106,127.3348,3000.0
2021-11-10 12:35:00,133.23,133.28,133.18,133.28,2099.0,127.3253,127.3731,127.2775,127.3731,2099.0
2021-11-10 12:40:00,133.31,133.32,133.24,133.27,3339.0,127.4017,127.4113,127.3348,127.3635,3339.0
2021-11-10 12:45:00,133.25,133.26,133.17,133.21,2307.0,127.3444,127.3539,127.2679,127.3062,2307.0
2021-11-10 12:50:00,133.22,133.4,133.22,133.36,9001.0,127.3157,127.4877,127.3157,127.4495,9001.0
2021-11-10 12:55:00,133.41,133.45,133.34,133.37,2216.0,127.4973,127.5355,127.4304,127.4591,2216.0
2021-11-10 13:00:00,133.33,133.35,133.29,133.3,2547.0,127.4208,127.4399,127.3826,127.3922,2547.0
2021-11-10 13:05:00,133.3,133.36,133.29,133.36,4100.0,127.3922,127.4495,127.3826,127.4495,4100.0
2021-11-10 13:10:00,133.37,133.56,133.3,133.3,5316.0,127.4591,127.6406,127.3922,127.3922,5316.0
2021-11-10 13:15:00,133.33,133.47,133.33,133.42,2140.0,127.4208,127.5546,127.4208,127.5068,2140.0
2021-11-10 13:20:00,133.43,133.52,133.42,133.47,5340.0,127.5164,127.6024,127.5068,127.5546,5340.0
2021-11-10 13:25:00,133.51,133.63,133.51,133.61,2146.0,127.5929,127.7075,127.5929,127.6884,2146.0
2021-11-10 13:30:00,133.62,133.68,133.62,133.67,1161.0,127.698,127.7553,127.698,127.7458,1161.0
2021-11-10 13:35:00,133.73,133.76,133.7,133.71,1283.0,127.8031,127.8318,127.7744,127.784,1283.0
2021-11-10 13:40:00,133.7,133.73,133.65,133.67,4376.0,127.7744,127.8031,127.7267,127.7458,4376.0
2021-11-10 13:45:00,133.67,133.8,133.64,133.79,3506.0,127.7458,127.87,127.7171,127.8604,3506.0
2021-11-10 13:50:00,133.83,134.01,133.83,134.01,6027.0,127.8987,128.0707,127.8987,128.0707,6027.0
2021-11-10 13:55:00,134.09,134.19,134.03,134.19,16396.0,128.1472,128.2427,128.0898,128.2427,16396.0
2021-11-10 14:00:00,134.15,134.15,133.88,133.92,2387.0,128.2045,128.2045,127.9465,127.9847,2387.0
2021-11-10 14:05:00,133.91,133.91,133.68,133.68,2365.0,127.9751,127.9751,127.7553,127.7553,2365.0
2021-11-10 14:10:00,133.7,133.76,133.7,133.76,1090.0,127.7744,127.8318,127.7744,127.8318,1090.0
2021-11-10 14:15:00,133.75,133.91,133.73,133.82,3299.0,127.8222,127.9751,127.8031,127.8891,3299.0
2021-11-10 14:20:00,133.89,133.94,133.8,133.86,1957.0,127.956,128.0038,127.87,127.9273,1957.0
2021-11-10 14:25:00,133.87,133.91,133.83,133.87,2439.0,127.9369,127.9751,127.8987,127.9369,2439.0
2021-11-10 14:30:00,133.89,133.89,133.77,133.81,4018.0,127.956,127.956,127.8413,127.8796,4018.0
2021-11-10 14:35:00,133.78,133.8,133.75,133.78,6604.0,127.8509,127.87,127.8222,127.8509,6604.0
2021-11-10 14:40:00,133.78,133.82,133.71,133.72,5540.0,127.8509,127.8891,127.784,127.7936,5540.0
2021-11-10 14:45:00,133.74,133.9,133.74,133.84,4715.0,127.8127,127.9656,127.8127,127.9082,4715.0
2021-11-10 14:50:00,133.84,133.99,133.78,133.96,4976.0,127.9082,128.0516,127.8509,128.0229,4976.0
2021-11-10 14:55:00,134.01,134.08,134.0,134.01,1760.0,128.0707,128.1376,128.0611,128.0707,1760.0
2021-11-10 15:00:00,133.99,134.12,133.97,134.1,17859.0,128.0516,128.1758,128.0325,128.1567,17859.0
2021-11-10 15:05:00,134.13,134.22,134.1,134.22,2276.0,128.1854,128.2714,128.1567,128.2714,2276.0
2021-11-10 15:10:00,134.2,134.29,134.19,134.28,3446.0,128.2523,128.3383,128.2427,128.3287,3446.0
2021-11-10 15:15:00,134.26,134.31,134.18,134.21,3273.0,128.3096,128.3574,128.2332,128.2618,3273.0
2021-11-10 15:20:00,134.24,134.27,134.11,134.15,3824.0,128.2905,128.3192,128.1663,128.2045,3824.0
2021-11-10 15:25:00,134.16,134.21,134.1,134.21,4009.0,128.2141,128.2618,128.1567,128.2618,4009.0
2021-11-10 15:30:00,134.21,134.26,134.14,134.17,2824.0,128.2618,128.3096,128.1949,128.2236,2824.0
2021-11-10 15:35:00,134.15,134.15,134.09,134.13,3707.0,128.2045,128.2045,128.1472,128.1854,3707.0
2021-11-10 15:40:00,134.13,134.24,134.09,134.09,6543.0,128.1854,128.2905,128.1472,128.1472,6543.0
2021-11-10 15:45:00,134.1,134.32,134.08,134.25,7545.0,128.1567,128.367,128.1376,128.3001,7545.0
2021-11-10 15:50:00,134.26,134.5,134.26,134.48,17792.0,128.3096,128.539,128.3096,128.5199,17792.0
2021-11-10 15:55:00,134.5,134.54,134.43,134.44,39023.0,128.539,128.5772,128.4721,128.4816,39023.0
2021-11-11 09:30:00,134.35,134.35,133.5,133.72,13612.0,128.3956,128.3956,127.5833,127.7936,13612.0
2021-11-11 09:35:00,133.71,133.97,133.43,133.97,2017.0,127.784,128.0325,127.5164,128.0325,2017.0
2021-11-11 09:40:00,134.08,134.19,134.08,134.15,4331.0,128.1376,128.2427,128.1376,128.2045,4331.0
2021-11-11 09:45:00,134.18,134.36,134.1,134.1,2359.0,128.2332,128.4052,128.1567,128.1567,2359.0
2021-11-11 09:50:00,134.1,134.17,133.99,134.13,6042.0,128.1567,128.2236,128.0516,128.1854,6042.0
2021-11-11 09:55:00,134.12,134.47,134.11,134.47,4371.0,128.1758,128.5103,128.1663,128.5103,4371.0
2021-11-11 10:00:00,134.47,134.61,134.4,134.59,13031.0,128.5103,128.6441,128.4434,128.625,13031.0
2021-11-11 10:05:00,134.52,134.65,134.39,134.47,6036.0,128.5581,128.6823,128.4339,128.5103,6036.0
2021-11-11 10:10:00,134.56,134.56,134.25,134.25,1637.0,128.5963,128.5963,128.3001,128.3001,1637.0
2021-11-11 10:15:00,134.19,134.3,134.12,134.29,4127.0,128.2427,128.3478,128.1758,128.3383,4127.0
2021-11-11 10:20:00,134.29,134.29,134.07,134.07,1000.0,128.3383,128.3383,128.128,128.128,1000.0
2021-11-11 10:25:00,134.09,134.23,134.05,134.23,2231.0,128.1472,128.2809,128.1089,128.2809,2231.0
2021-11-11 10:30:00,134.17,134.3,134.07,134.3,2342.0,128.2236,128.3478,128.128,128.3478,2342.0
2021-11-11 10:35:00,134.33,134.33,134.19,134.33,2301.0,128.3765,128.3765,128.2427,128.3765,2301.0
2021-11-11 10:40:00,134.25,134.26,134.12,134.19,1315.0,128.3001,128.3096,128.1758,128.2427,1315.0
2021-11-11 10:45:00,134.18,134.18,134.06,134.07,2629.0,128.2332,128.2332,128.1185,128.128,2629.0
2021-11-11 10:50:00,134.13,134.13,133.99,134.03,2562.0,128.1854,128.1854,128.0516,128.0898,2562.0
2021-11-11 10:55:00,134.07,134.12,133.9,133.98,2971.0,128.128,128.1758,127.9656,128.042,2971.0
2021-11-11 11:00:00,133.94,134.06,133.64,133.65,5048.0,128.0038,128.1185,127.7171,127.7267,5048.0
2021-11-11 11:05:00,133.66,133.78,133.66,133.73,6426.0,127.7362,127.8509,127.7362,127.8031,6426.0
2021-11-11 11:10:00,133.7,133.76,133.67,133.7,12964.0,127.7744,127.8318,127.7458,127.7744,12964.0
2021-11-11 11:15:00,133.69,133.82,133.68,133.82,1692.0,127.7649,127.8891,127.7553,127.8891,1692.0
2021-11-11 11:20:00,133.8,133.81,133.73,133.79,1990.0,127.87,127.8796,127.8031,127.8604,1990.0
2021-11-11 11:25:00,133.83,133.83,133.75,133.75,1168.0,127.8987,127.8987,127.8222,127.8222,1168.0
2021-11-11 11:30:00,133.72,133.91,133.72,133.86,2196.0,127.7936,127.9751,127.7936,127.9273,2196.0
2021-11-11 11:35:00,133.85,133.89,133.82,133.89,410.0,127.9178,127.956,127.8891,127.956,410.0
2021-11-11 11:40:00,133.91,133.99,133.9,133.9,1618.0,127.9751,128.0516,127.9656,127.9656,1618.0
2021-11-11 11:45:00,133.95,134.0,133.95,134.0,200.0,128.0134,128.0611,128.0134,128.0611,200.0
2021-11-11 11:50:00,134.04,134.04,133.96,133.98,1194.0,128.0994,128.0994,128.0229,128.042,1194.0
2021-11-11 11:55:00,133.95,133.98,133.93,133.97,408.0,128.0134,128.042,127.9942,128.0325,408.0
2021-11-11 12:00:00,133.99,134.02,133.93,133.94,1131.0,128.0516,128.0803,127.9942,128.0038,1131.0
2021-11-11 12:05:00,134.02,134.02,133.92,133.92,2227.0,128.0803,128.0803,127.9847,127.9847,2227.0
2021-11-11 12:10:00,133.9,133.93,133.82,133.85,2188.0,127.9656,127.9942,127.8891,127.9178,2188.0
2021-11-11 12:15:00,133.81,133.89,133.78,133.89,946.0,127.8796,127.956,127.8509,127.956,946.0
2021-11-11 12:20:00,133.9,133.92,133.85,133.85,803.0,127.9656,127.9847,127.9178,127.9178,803.0
2021-11-11 12:25:00,133.96,133.96,133.88,133.88,1167.0,128.0229,128.0229,127.9465,127.9465,1167.0
2021-11-11 12:30:00,133.91,133.94,133.84,133.84,952.0,127.9751,128.0038,127.9082,127.9082,952.0
2021-11-11 12:35:00,133.83,133.87,133.83,133.87,914.0,127.8987,127.9369,127.8987,127.9369,914.0
2021-11-11 12:40:00,133.86,133.91,133.84,133.84,1226.0,127.9273,127.9751,127.9082,127.9082,1226.0
2021-11-11 12:45:00,133.82,133.88,133.82,133.88,1536.0,127.8891,127.9465,127.8891,127.9465,1536.0
2021-11-11 12:50:00,133.85,133.85,133.79,133.83,1706.0,127.9178,127.9178,127.8604,127.8987,1706.0
2021-11-11 12:55:00,133.81,133.81,133.74,133.78,1753.0,127.8796,127.8796,127.8127,127.8509,1753.0
2021-11-11 13:00:00,133.78,133.79,133.66,133.72,2260.0,127.8509,127.8604,127.7362,127.7936,2260.0
2021-11-11 13:05:00,133.71,133.71,133.66,133.71,805.0,127.784,127.784,127.7362,127.784,805.0
2021-11-11 13:10:00,133.71,133.76,133.7,133.7,2736.0,127.784,127.8318,127.7744,127.7744,2736.0
2021-11-11 13:15:00,133.77,133.83,133.77,133.83,1734.0,127.8413,127.8987,127.8413,127.8987,1734.0
2021-11-11 13:20:00,133.91,133.93,133.87,133.93,1716.0,127.9751,127.9942,127.9369,127.9942,1716.0
2021-11-11 13:25:00,133.94,133.94,133.87,133.87,1220.0,128.0038,128.0038,127.9369,127.9369,1220.0
2021-11-11 13:30:00,133.88,133.88,133.84,133.84,785.0,127.9465,127.9465,127.9082,127.9082,785.0
2021-11-11 13:35:00,133.84,133.93,133.84,133.93,373.0,127.9082,127.9942,127.9082,127.9942,373.0
2021-11-11 13:40:00,133.94,133.95,133.91,133.95,1198.0,128.0038,128.0134,127.9751,128.0134,1198.0
2021-11-11 13:45:00,133.95,133.95,133.92,133.93,410.0,128.0134,128.0134,127.9847,127.9942,410.0
2021-11-11 13:50:00,133.96,133.97,133.93,133.94,1030.0,128.0229,128.0325,127.9942,128.0038,1030.0
2021-11-11 13:55:00,133.96,134.03,133.95,133.98,2421.0,128.0229,128.0898,128.0134,128.042,2421.0
2021-11-11 14:00:00,133.96,134.0,133.95,133.97,932.0,128.0229,128.0611,128.0134,128.0325,932.0
2021-11-11 14:05:00,133.99,134.03,133.98,134.02,1718.0,128.0516,128.0898,128.042,128.0803,1718.0
2021-11-11 14:10:00,134.03,134.03,133.91,133.91,1728.0,128.0898,128.0898,127.9751,127.9751,1728.0
2021-11-11 14:15:00,133.91,133.91,133.81,133.82,1133.0,127.9751,127.9751,127.8796,127.8891,1133.0
2021-11-11 14:20:00,133.81,133.83,133.7,133.7,3883.0,127.8796,127.8987,127.7744,127.7744,3883.0
2021-11-11 14:25:00,133.65,133.66,133.61,133.62,1500.0,127.7267,127.7362,127.6884,127.698,1500.0
2021-11-11 14:30:00,133.6,133.63,133.55,133.61,4801.0,127.6789,127.7075,127.6311,127.6884,4801.0
2021-11-11 14:35:00,133.62,133.62,133.57,133.61,3451.0,127.698,127.698,127.6502,127.6884,3451.0
2021-11-11 14:40:00,133.63,133.67,133.62,133.66,3519.0,127.7075,127.7458,127.698,127.7362,3519.0
2021-11-11 14:45:00,133.65,133.72,133.64,133.66,2402.0,127.7267,127.7936,127.7171,127.7362,2402.0
2021-11-11 14:50:00,133.63,133.72,133.63,133.69,2189.0,127.7075,127.7936,127.7075,127.7649,2189.0
2021-11-11 14:55:00,133.72,133.77,133.69,133.71,2950.0,127.7936,127.8413,127.7649,127.784,2950.0
2021-11-11 15:00:00,133.7,133.73,133.68,133.72,3059.0,127.7744,127.8031,127.7553,127.7936,3059.0
2021-11-11 15:05:00,133.73,133.78,133.73,133.75,3178.0,127.8031,127.8509,127.8031,127.8222,3178.0
2021-11-11 15:10:00,133.75,133.83,133.75,133.78,3968.0,127.8222,127.8987,127.8222,127.8509,3968.0
2021-11-11 15:15:00,133.75,133.85,133.75,133.81,2490.0,127.8222,127.9178,127.8222,127.8796,2490.0
2021-11-11 15:20:00,133.8,133.8,133.75,133.75,3646.0,127.87,127.87,127.8222,127.8222,3646.0
2021-11-11 15:25:00,133.75,133.75,133.57,133.61,28993.0,127.8222,127.8222,127.6502,127.6884,28993.0
2021-11-11 15:30:00,133.61,133.63,133.54,133.54,4317.0,127.6884,127.7075,127.6215,127.6215,4317.0
2021-11-11 15:35:00,133.54,133.57,133.43,133.5,3993.0,127.6215,127.6502,127.5164,127.5833,3993.0
2021-11-11 15:40:00,133.53,133.64,133.53,133.63,7967.0,127.612,127.7171,127.612,127.7075,7967.0
2021-11-11 15:45:00,133.63,133.69,133.61,133.65,8314.0,127.7075,127.7649,127.6884,127.7267,8314.0
2021-11-11 15:50:00,133.62,133.69,133.54,133.69,15963.0,127.698,127.7649,127.6215,127.7649,15963.0
2021-11-11 15:55:00,133.71,133.73,133.6,133.6,34980.0,127.784,127.8031,127.6789,127.6789,34980.0
2021-11-12 09:30:00,134.12,134.39,133.75,133.84,11620.0,128.1758,128.4339,127.8222,127.9082,11620.0
2021-11-12 09:35:00,133.9,134.09,133.83,134.09,2500.0,127.9656,128.1472,127.8987,128.1472,2500.0
2021-11-12 09:40:00,134.21,134.21,134.04,134.08,800.0,128.2618,128.2618,128.0994,128.1376,800.0
2021-11-12 09:45:00,134.08,134.08,133.83,133.87,2619.0,128.1376,128.1376,127.8987,127.9369,2619.0
2021-11-12 09:50:00,133.72,133.72,133.55,133.68,1400.0,127.7936,127.7936,127.6311,127.7553,1400.0
2021-11-12 09:55:00,133.74,133.97,133.74,133.85,2600.0,127.8127,128.0325,127.8127,127.9178,2600.0
2021-11-12 10:00:00,133.9,133.9,133.75,133.86,2132.0,127.9656,127.9656,127.8222,127.9273,2132.0
2021-11-12 10:05:00,133.86,134.05,133.84,133.93,2010.0,127.9273,128.1089,127.9082,127.9942,2010.0
2021-11-12 10:10:00,133.97,133.99,133.89,133.97,5218.0,128.0325,128.0516,127.956,128.0325,5218.0
2021-11-12 10:15:00,134.03,134.31,134.02,134.31,3311.0,128.0898,128.3574,128.0803,128.3574,3311.0
2021-11-12 10:20:00,134.37,134.6,134.37,134.58,4253.0,128.4147,128.6345,128.4147,128.6154,4253.0
2021-11-12 10:25:00,134.64,134.66,134.4,134.43,2801.0,128.6728,128.6919,128.4434,128.4721,2801.0
2021-11-12 10:30:00,134.43,134.43,134.12,134.12,6055.0,128.4721,128.4721,128.1758,128.1758,6055.0
2021-11-12 10:35:00,134.18,134.23,133.95,134.03,7400.0,128.2332,128.2809,128.0134,128.0898,7400.0
2021-11-12 10:40:00,134.0,134.26,134.0,134.19,8998.0,128.0611,128.3096,128.0611,128.2427,8998.0
2021-11-12 10:45:00,134.19,134.21,134.04,134.04,7468.0,128.2427,128.2618,128.0994,128.0994,7468.0
2021-11-12 10:50:00,134.06,134.11,134.03,134.08,1961.0,128.1185,128.1663,128.0898,128.1376,1961.0
2021-11-12 10:55:00,134.08,134.32,134.07,134.32,1578.0,128.1376,128.367,128.128,128.367,1578.0
2021-11-12 11:00:00,134.36,134.62,134.36,134.62,2459.0,128.4052,128.6537,128.4052,128.6537,2459.0
2021-11-12 11:05:00,134.65,134.67,134.53,134.54,5291.0,128.6823,128.7014,128.5677,128.5772,5291.0
2021-11-12 11:10:00,134.63,134.75,134.63,134.73,1411.0,128.6632,128.7779,128.6632,128.7588,1411.0
2021-11-12 11:15:00,134.77,134.82,134.69,134.79,4996.0,128.797,128.8448,128.7206,128.8161,4996.0
2021-11-12 11:20:00,134.8,134.88,134.77,134.81,9527.0,128.8257,128.9021,128.797,128.8352,9527.0
2021-11-12 11:25:00,134.84,134.91,134.81,134.91,10676.0,128.8639,128.9308,128.8352,128.9308,10676.0
2021-11-12 11:30:00,134.9,135.08,134.9,135.06,8114.0,128.9213,129.0933,128.9213,129.0742,8114.0
2021-11-12 11:35:00,135.09,135.15,135.07,135.13,6705.0,129.1028,129.1602,129.0837,129.1411,6705.0
2021-11-12 11:40:00,135.12,135.15,135.06,135.09,2788.0,129.1315,129.1602,129.0742,129.1028,2788.0
2021-11-12 11:45:00,135.07,135.13,135.05,135.08,3407.0,129.0837,129.1411,129.0646,129.0933,3407.0
2021-11-12 11:50:00,135.1,135.18,135.07,135.17,2804.0,129.1124,129.1888,129.0837,129.1793,2804.0
2021-11-12 11:55:00,135.16,135.34,135.16,135.33,6289.0,129.1697,129.3418,129.1697,129.3322,6289.0
2021-11-12 12:00:00,135.36,135.45,135.35,135.35,6202.0,129.3609,129.4469,129.3513,129.3513,6202.0
2021-11-12 12:05:00,135.37,135.49,135.32,135.44,3323.0,129.3704,129.4851,129.3226,129.4373,3323.0
2021-11-12 12:10:00,135.47,135.57,135.42,135.56,3018.0,129.466,129.5616,129.4182,129.552,3018.0
2021-11-12 12:15:00,135.55,135.57,135.47,135.49,4293.0,129.5424,129.5616,129.466,129.4851,4293.0
2021-11-12 12:20:00,135.49,135.53,135.44,135.49,5910.0,129.4851,129.5233,129.4373,129.4851,5910.0
2021-11-12 12:25:00,135.53,135.66,135.5,135.65,5923.0,129.5233,129.6476,129.4947,129.638,5923.0
2021-11-12 12:30:00,135.62,135.71,135.55,135.55,4535.0,129.6093,129.6954,129.5424,129.5424,4535.0
2021-11-12 12:35:00,135.53,135.56,135.48,135.52,6097.0,129.5233,129.552,129.4755,129.5138,6097.0
2021-11-12 12:40:00,135.56,135.56,135.46,135.52,4361.0,129.552,129.552,129.4564,129.5138,4361.0
2021-11-12 12:45:00,135.52,135.55,135.49,135.51,1968.0,129.5138,129.5424,129.4851,129.5042,1968.0
2021-11-12 12:50:00,135.5,135.52,135.48,135.5,4505.0,129.4947,129.5138,129.4755,129.4947,4505.0
2021-11-12 12:55:00,135.51,135.58,135.51,135.58,1224.0,129.5042,129.5711,129.5042,129.5711,1224.0
2021-11-12 13:00:00,135.58,135.59,135.5,135.51,4557.0,129.5711,129.5807,129.4947,129.5042,4557.0
2021-11-12 13:05:00,135.53,135.54,135.46,135.5,5479.0,129.5233,129.5329,129.4564,129.4947,5479.0
2021-11-12 13:10:00,135.5,135.62,135.39,135.57,9385.0,129.4947,129.6093,129.3895,129.5616,9385.0
2021-11-12 13:15:00,135.58,135.67,135.53,135.64,5264.0,129.5711,129.6571,129.5233,129.6285,5264.0
2021-11-12 13:20:00,135.66,135.67,135.63,135.66,1459.0,129.6476,129.6571,129.6189,129.6476,1459.0
2021-11-12 13:25:00,135.63,135.67,135.53,135.53,4061.0,129.6189,129.6571,129.5233,129.5233,4061.0
2021-11-12 13:30:00,135.51,135.58,135.48,135.53,2114.0,129.5042,129.5711,129.4755,129.5233,2114.0
2021-11-12 13:35:00,135.54,135.63,135.52,135.63,1965.0,129.5329,129.6189,129.5138,129.6189,1965.0
2021-11-12 13:40:00,135.57,135.64,135.56,135.6,3309.0,129.5616,129.6285,129.552,129.5902,3309.0
2021-11-12 13:45:00,135.6,135.6,135.53,135.56,2643.0,129.5902,129.5902,129.5233,129.552,2643.0
2021-11-12 13:50:00,135.58,135.66,135.58,135.66,3622.0,129.5711,129.6476,129.5711,129.6476,3622.0
2021-11-12 13:55:00,135.62,135.74,135.62,135.68,3029.0,129.6093,129.724,129.6093,129.6667,3029.0
2021-11-12 14:00:00,135.68,135.68,135.6,135.61,5280.0,129.6667,129.6667,129.5902,129.5998,5280.0
2021-11-12 14:05:00,135.61,135.61,135.5,135.53,2585.0,129.5998,129.5998,129.4947,129.5233,2585.0
2021-11-12 14:10:00,135.51,135.53,135.45,135.45,2984.0,129.5042,129.5233,129.4469,129.4469,2984.0
2021-11-12 14:15:00,135.41,135.52,135.38,135.48,16945.0,129.4087,129.5138,129.38,129.4755,16945.0
2021-11-12 14:20:00,135.5,135.52,135.42,135.43,11834.0,129.4947,129.5138,129.4182,129.4278,11834.0
2021-11-12 14:25:00,135.43,135.45,135.37,135.41,4978.0,129.4278,129.4469,129.3704,129.4087,4978.0
2021-11-12 14:30:00,135.42,135.46,135.34,135.34,4212.0,129.4182,129.4564,129.3418,129.3418,4212.0
2021-11-12 14:35:00,135.35,135.48,135.35,135.43,2250.0,129.3513,129.4755,129.3513,129.4278,2250.0
2021-11-12 14:40:00,135.44,135.47,135.38,135.44,2749.0,129.4373,129.466,129.38,129.4373,2749.0
2021-11-12 14:45:00,135.44,135.46,135.42,135.45,2680.0,129.4373,129.4564,129.4182,129.4469,2680.0
2021-11-12 14:50:00,135.46,135.53,135.44,135.53,2181.0,129.4564,129.5233,129.4373,129.5233,2181.0
2021-11-12 14:55:00,135.57,135.58,135.55,135.58,2416.0,129.5616,129.5711,129.5424,129.5711,2416.0
2021-11-12 15:00:00,135.56,135.61,135.55,135.58,5610.0,129.552,129.5998,129.5424,129.5711,5610.0
2021-11-12 15:05:00,135.57,135.59,135.55,135.59,2372.0,129.5616,129.5807,129.5424,129.5807,2372.0
2021-11-12 15:10:00,135.59,135.59,135.48,135.52,3605.0,129.5807,129.5807,129.4755,129.5138,3605.0
2021-11-12 15:15:00,135.52,135.7,135.51,135.7,3175.0,129.5138,129.6858,129.5042,129.6858,3175.0
2021-11-12 15:20:00,135.71,135.78,135.7,135.72,7334.0,129.6954,129.7623,129.6858,129.7049,7334.0
2021-11-12 15:25:00,135.69,135.79,135.67,135.76,5688.0,129.6762,129.7718,129.6571,129.7431,5688.0
2021-11-12 15:30:00,135.76,135.9,135.76,135.86,6105.0,129.7431,129.8769,129.7431,129.8387,6105.0
2021-11-12 15:35:00,135.85,135.9,135.79,135.89,8132.0,129.8292,129.8769,129.7718,129.8674,8132.0
2021-11-12 15:40:00,135.87,135.88,135.64,135.64,11713.0,129.8483,129.8578,129.6285,129.6285,11713.0
2021-11-12 15:45:00,135.65,135.65,135.43,135.53,13031.0,129.638,129.638,129.4278,129.5233,13031.0
2021-11-12 15:50:00,135.55,135.58,135.4,135.41,20476.0,129.5424,129.5711,129.3991,129.4087,20476.0
2021-11-12 15:55:00,135.42,135.47,135.24,135.34,65944.0,129.4182,129.466,129.2462,129.3418,65944.0
2021-11-15 09:30:00,134.94,135.39,134.82,135.06,21496.0,128.9595,129.3895,128.8448,129.0742,21496.0
2021-11-15 09:35:00,135.08,135.25,134.92,135.18,3620.0,129.0933,129.2557,128.9404,129.1888,3620.0
2021-11-15 09:40:00,135.06,135.06,134.91,135.06,929.0,129.0742,129.0742,128.9308,129.0742,929.0
2021-11-15 09:45:00,135.0,135.24,134.98,135.24,2859.0,129.0168,129.2462,128.9977,129.2462,2859.0
2021-11-15 09:50:00,135.16,135.2,134.96,135.06,1937.0,129.1697,129.208,128.9786,129.0742,1937.0
2021-11-15 09:55:00,135.04,135.04,134.91,135.03,1474.0,129.055,129.055,128.9308,129.0455,1474.0
2021-11-15 10:00:00,134.94,135.02,134.91,134.94,2357.0,128.9595,129.0359,128.9308,128.9595,2357.0
2021-11-15 10:05:00,135.06,135.15,134.98,135.15,968.0,129.0742,129.1602,128.9977,129.1602,968.0
2021-11-15 10:10:00,135.23,135.26,135.08,135.08,3040.0,129.2366,129.2653,129.0933,129.0933,3040.0
2021-11-15 10:15:00,135.13,135.23,135.07,135.16,3643.0,129.1411,129.2366,129.0837,129.1697,3643.0
2021-11-15 10:20:00,135.19,135.29,135.19,135.28,462.0,129.1984,129.294,129.1984,129.2844,462.0
2021-11-15 10:25:00,135.3,135.43,135.3,135.39,2087.0,129.3035,129.4278,129.3035,129.3895,2087.0
2021-11-15 10:30:00,135.37,135.43,135.23,135.24,2154.0,129.3704,129.4278,129.2366,129.2462,2154.0
2021-11-15 10:35:00,135.19,135.29,135.18,135.29,1175.0,129.1984,129.294,129.1888,129.294,1175.0
2021-11-15 10:40:00,135.23,135.34,135.22,135.27,3169.0,129.2366,129.3418,129.2271,129.2749,3169.0
2021-11-15 10:45:00,135.27,135.33,135.25,135.25,842.0,129.2749,129.3322,129.2557,129.2557,842.0
2021-11-15 10:50:00,135.23,135.23,135.06,135.15,1152.0,129.2366,129.2366,129.0742,129.1602,1152.0
2021-11-15 10:55:00,135.15,135.22,135.03,135.2,2611.0,129.1602,129.2271,129.0455,129.208,2611.0
2021-11-15 11:00:00,135.16,135.16,135.06,135.06,740.0,129.1697,129.1697,129.0742,129.0742,740.0
2021-11-15 11:05:00,135.06,135.1,135.02,135.03,833.0,129.0742,129.1124,129.0359,129.0455,833.0
2021-11-15 11:10:00,135.08,135.14,135.08,135.1,1004.0,129.0933,129.1506,129.0933,129.1124,1004.0
2021-11-15 11:15:00,135.18,135.23,135.17,135.2,900.0,129.1888,129.2366,129.1793,129.208,900.0
2021-11-15 11:20:00,135.16,135.21,135.12,135.21,1400.0,129.1697,129.2175,129.1315,129.2175,1400.0
2021-11-15 11:25:00,135.1,135.1,135.0,135.0,1692.0,129.1124,129.1124,129.0168,129.0168,1692.0
2021-11-15 11:30:00,135.03,135.06,134.98,135.06,869.0,129.0455,129.0742,128.9977,129.0742,869.0
2021-11-15 11:35:00,135.02,135.07,134.93,135.07,1520.0,129.0359,129.0837,128.9499,129.0837,1520.0
2021-11-15 11:40:00,134.98,134.99,134.91,134.94,2404.0,128.9977,129.0073,128.9308,128.9595,2404.0
2021-11-15 11:45:00,134.93,135.06,134.92,134.97,1922.0,128.9499,129.0742,128.9404,128.9882,1922.0
2021-11-15 11:50:00,134.97,135.03,134.93,135.02,1500.0,128.9882,129.0455,128.9499,129.0359,1500.0
2021-11-15 11:55:00,135.03,135.09,135.01,135.05,1012.0,129.0455,129.1028,129.0264,129.0646,1012.0
2021-11-15 12:00:00,135.02,135.02,134.94,134.94,1700.0,129.0359,129.0359,128.9595,128.9595,1700.0
2021-11-15 12:05:00,134.94,135.07,134.9,135.05,1821.0,128.9595,129.0837,128.9213,129.0646,1821.0
2021-11-15 12:10:00,135.03,135.09,135.03,135.05,401.0,129.0455,129.1028,129.0455,129.0646,401.0
2021-11-15 12:15:00,135.02,135.03,134.94,135.02,1634.0,129.0359,129.0455,128.9595,129.0359,1634.0
2021-11-15 12:20:00,135.04,135.05,135.0,135.0,1395.0,129.055,129.0646,129.0168,129.0168,1395.0
2021-11-15 12:25:00,135.04,135.07,135.01,135.01,1628.0,129.055,129.0837,129.0264,129.0264,1628.0
2021-11-15 12:30:00,134.95,135.02,134.95,134.96,912.0,128.969,129.0359,128.969,128.9786,912.0
2021-11-15 12:35:00,134.95,134.98,134.95,134.97,614.0,128.969,128.9977,128.969,128.9882,614.0
2021-11-15 12:40:00,134.97,134.97,134.92,134.95,2977.0,128.9882,128.9882,128.9404,128.969,2977.0
2021-11-15 12:45:00,134.94,134.98,134.93,134.98,900.0,128.9595,128.9977,128.9499,128.9977,900.0
2021-11-15 12:50:00,135.0,135.04,134.95,134.97,983.0,129.0168,129.055,128.969,128.9882,983.0
2021-11-15 12:55:00,134.99,134.99,134.95,134.99,800.0,129.0073,129.0073,128.969,129.0073,800.0
2021-11-15 13:00:00,135.02,135.06,134.98,135.04,2128.0,129.0359,129.0742,128.9977,129.055,2128.0
2021-11-15 13:05:00,135.03,135.06,134.99,135.06,2307.0,129.0455,129.0742,129.0073,129.0742,2307.0
2021-11-15 13:10:00,135.08,135.12,135.04,135.12,1935.0,129.0933,129.1315,129.055,129.1315,1935.0
2021-11-15 13:15:00,135.08,135.15,135.08,135.14,919.0,129.0933,129.1602,129.0933,129.1506,919.0
2021-11-15 13:20:00,135.15,135.15,135.03,135.05,1602.0,129.1602,129.1602,129.0455,129.0646,1602.0
2021-11-15 13:25:00,135.09,135.09,135.02,135.04,1096.0,129.1028,129.1028,129.0359,129.055,1096.0
2021-11-15 13:30:00,135.09,135.13,135.06,135.06,1316.0,129.1028,129.1411,129.0742,129.0742,1316.0
2021-11-15 13:35:00,135.05,135.11,135.03,135.11,1468.0,129.0646,129.1219,129.0455,129.1219,1468.0
2021-11-15 13:40:00,135.07,135.18,135.07,135.18,1212.0,129.0837,129.1888,129.0837,129.1888,1212.0
2021-11-15 13:45:00,135.17,135.21,135.14,135.21,932.0,129.1793,129.2175,129.1506,129.2175,932.0
2021-11-15 13:50:00,135.17,135.25,135.17,135.25,1702.0,129.1793,129.2557,129.1793,129.2557,1702.0
2021-11-15 13:55:00,135.25,135.26,135.21,135.23,1953.0,129.2557,129.2653,129.2175,129.2366,1953.0
2021-11-15 14:00:00,135.23,135.24,135.11,135.17,1904.0,129.2366,129.2462,129.1219,129.1793,1904.0
2021-11-15 14:05:00,135.19,135.22,135.14,135.14,2522.0,129.1984,129.2271,129.1506,129.1506,2522.0
2021-11-15 14:10:00,135.12,135.15,135.11,135.12,907.0,129.1315,129.1602,129.1219,129.1315,907.0
2021-11-15 14:15:00,135.1,135.1,135.04,135.05,1014.0,129.1124,129.1124,129.055,129.0646,1014.0
2021-11-15 14:20:00,135.05,135.05,135.0,135.05,2455.0,129.0646,129.0646,129.0168,129.0646,2455.0
2021-11-15 14:25:00,135.11,135.11,135.03,135.03,2156.0,129.1219,129.1219,129.0455,129.0455,2156.0
2021-11-15 14:30:00,135.03,135.15,135.02,135.15,1000.0,129.0455,129.1602,129.0359,129.1602,1000.0
2021-11-15 14:35:00,135.15,135.18,135.15,135.15,794.0,129.1602,129.1888,129.1602,129.1602,794.0
2021-11-15 14:40:00,135.21,135.21,135.16,135.17,2556.0,129.2175,129.2175,129.1697,129.1793,2556.0
2021-11-15 14:45:00,135.14,135.14,135.1,135.1,1302.0,129.1506,129.1506,129.1124,129.1124,1302.0
2021-11-15 14:50:00,135.07,135.14,135.07,135.14,840.0,129.0837,129.1506,129.0837,129.1506,840.0
2021-11-15 14:55:00,135.14,135.15,135.01,135.01,2414.0,129.1506,129.1602,129.0264,129.0264,2414.0
2021-11-15 15:00:00,135.0,135.1,134.94,135.1,5833.0,129.0168,129.1124,128.9595,129.1124,5833.0
2021-11-15 15:05:00,135.08,135.13,135.0,135.0,2292.0,129.0933,129.1411,129.0168,129.0168,2292.0
2021-11-15 15:10:00,135.0,135.01,134.97,134.97,5407.0,129.0168,129.0264,128.9882,128.9882,5407.0
2021-11-15 15:15:00,134.98,134.98,134.94,134.94,4328.0,128.9977,128.9977,128.9595,128.9595,4328.0
2021-11-15 15:20:00,134.94,135.1,134.93,135.1,2612.0,128.9595,129.1124,128.9499,129.1124,2612.0
2021-11-15 15:25:00,135.06,135.07,135.0,135.01,2907.0,129.0742,129.0837,129.0168,129.0264,2907.0
2021-11-15 15:30:00,135.0,135.04,134.98,135.0,4782.0,129.0168,129.055,128.9977,129.0168,4782.0
2021-11-15 15:35:00,135.0,135.05,134.98,135.0,6907.0,129.0168,129.0646,128.9977,129.0168,6907.0
2021-11-15 15:40:00,135.01,135.08,134.99,135.04,6659.0,129.0264,129.0933,129.0073,129.055,6659.0
2021-11-15 15:45:00,135.02,135.05,134.98,135.02,9809.0,129.0359,129.0646,128.9977,129.0359,9809.0
2021-11-15 15:50:00,135.0,135.11,134.97,135.07,17544.0,129.0168,129.1219,128.9882,129.0837,17544.0
2021-11-15 15:55:00,135.11,135.27,135.06,135.26,36022.0,129.1219,129.2749,129.0742,129.2653,36022.0
2021-11-16 09:30:00,135.53,135.76,135.2,135.62,10657.0,129.5233,129.7431,129.208,129.6093,10657.0
2021-11-16 09:35:00,135.63,135.86,135.56,135.66,2700.0,129.6189,129.8387,129.552,129.6476,2700.0
2021-11-16 09:40:00,135.84,135.9,135.51,135.51,4664.0,129.8196,129.8769,129.5042,129.5042,4664.0
2021-11-16 09:45:00,135.63,135.7,135.5,135.6,6205.0,129.6189,129.6858,129.4947,129.5902,6205.0
2021-11-16 09:50:00,135.63,135.99,135.59,135.89,3592.0,129.6189,129.9629,129.5807,129.8674,3592.0
2021-11-16 09:55:00,136.0,136.17,136.0,136.17,2379.0,129.9725,130.135,129.9725,130.135,2379.0
2021-11-16 10:00:00,136.13,136.25,135.98,136.2,6646.0,130.0967,130.2114,129.9534,130.1636,6646.0
2021-11-16 10:05:00,136.26,136.34,136.22,136.27,2553.0,130.221,130.2974,130.1828,130.2305,2553.0
2021-11-16 10:10:00,136.24,136.33,136.21,136.25,4180.0,130.2019,130.2879,130.1732,130.2114,4180.0
2021-11-16 10:15:00,136.24,136.24,136.14,136.16,4201.0,130.2019,130.2019,130.1063,130.1254,4201.0
2021-11-16 10:20:00,136.12,136.22,136.09,136.14,2951.0,130.0872,130.1828,130.0585,130.1063,2951.0
2021-11-16 10:25:00,136.1,136.17,136.06,136.17,1657.0,130.0681,130.135,130.0298,130.135,1657.0
2021-11-16 10:30:00,136.14,136.16,136.0,136.02,7756.0,130.1063,130.1254,129.9725,129.9916,7756.0
2021-11-16 10:35:00,136.04,136.13,136.0,136.07,4481.0,130.0107,130.0967,129.9725,130.0394,4481.0
2021-11-16 10:40:00,136.05,136.23,136.05,136.06,7429.0,130.0203,130.1923,130.0203,130.0298,7429.0
2021-11-16 10:45:00,136.06,136.1,135.98,136.1,10063.0,130.0298,130.0681,129.9534,130.0681,10063.0
2021-11-16 10:50:00,136.09,136.11,135.98,136.08,16339.0,130.0585,130.0776,129.9534,130.049,16339.0
2021-11-16 10:55:00,136.08,136.23,136.0,136.11,14281.0,130.049,130.1923,129.9725,130.0776,14281.0
2021-11-16 11:00:00,136.13,136.22,136.06,136.12,4861.0,130.0967,130.1828,130.0298,130.0872,4861.0
2021-11-16 11:05:00,136.11,136.18,136.11,136.17,2326.0,130.0776,130.1445,130.0776,130.135,2326.0
2021-11-16 11:10:00,136.17,136.19,136.07,136.07,3620.0,130.135,130.1541,130.0394,130.0394,3620.0
2021-11-16 11:15:00,136.09,136.09,136.06,136.09,1810.0,130.0585,130.0585,130.0298,130.0585,1810.0
2021-11-16 11:20:00,136.05,136.18,136.05,136.11,3034.0,130.0203,130.1445,130.0203,130.0776,3034.0
2021-11-16 11:25:00,136.09,136.29,136.09,136.26,2158.0,130.0585,130.2496,130.0585,130.221,2158.0
2021-11-16 11:30:00,136.25,136.31,136.22,136.24,2196.0,130.2114,130.2688,130.1828,130.2019,2196.0
2021-11-16 11:35:00,136.26,136.46,136.26,136.4,3070.0,130.221,130.4121,130.221,130.3548,3070.0
2021-11-16 11:40:00,136.39,136.41,136.25,136.26,1700.0,130.3452,130.3643,130.2114,130.221,1700.0
2021-11-16 11:45:00,136.23,136.25,136.21,136.24,1430.0,130.1923,130.2114,130.1732,130.2019,1430.0
2021-11-16 11:50:00,136.24,136.28,136.19,136.25,5547.0,130.2019,130.2401,130.1541,130.2114,5547.0
2021-11-16 11:55:00,136.26,136.37,136.26,136.37,1100.0,130.221,130.3261,130.221,130.3261,1100.0
2021-11-16 12:00:00,136.38,136.38,136.25,136.25,2836.0,130.3357,130.3357,130.2114,130.2114,2836.0
2021-11-16 12:05:00,136.2,136.22,136.15,136.22,2877.0,130.1636,130.1828,130.1159,130.1828,2877.0
2021-11-16 12:10:00,136.25,136.25,136.07,136.08,2248.0,130.2114,130.2114,130.0394,130.049,2248.0
2021-11-16 12:15:00,136.09,136.18,136.08,136.14,2242.0,130.0585,130.1445,130.049,130.1063,2242.0
2021-11-16 12:20:00,136.16,136.16,136.11,136.11,2123.0,130.1254,130.1254,130.0776,130.0776,2123.0
2021-11-16 12:25:00,136.11,136.11,136.0,136.06,3642.0,130.0776,130.0776,129.9725,130.0298,3642.0
2021-11-16 12:30:00,136.06,136.16,136.04,136.13,2970.0,130.0298,130.1254,130.0107,130.0967,2970.0
2021-11-16 12:35:00,136.13,136.2,136.09,136.19,1065.0,130.0967,130.1636,130.0585,130.1541,1065.0
2021-11-16 12:40:00,136.19,136.29,136.19,136.27,3063.0,130.1541,130.2496,130.1541,130.2305,3063.0
2021-11-16 12:45:00,136.27,136.33,136.27,136.27,2549.0,130.2305,130.2879,130.2305,130.2305,2549.0
2021-11-16 12:50:00,136.29,136.34,136.29,136.33,2027.0,130.2496,130.2974,130.2496,130.2879,2027.0
2021-11-16 12:55:00,136.36,136.38,136.32,136.32,2217.0,130.3165,130.3357,130.2783,130.2783,2217.0
2021-11-16 13:00:00,136.31,136.38,136.31,136.34,2424.0,130.2688,130.3357,130.2688,130.2974,2424.0
2021-11-16 13:05:00,136.36,136.43,136.36,136.41,1741.0,130.3165,130.3834,130.3165,130.3643,1741.0
2021-11-16 13:10:00,136.41,136.42,136.39,136.39,1827.0,130.3643,130.3739,130.3452,130.3452,1827.0
2021-11-16 13:15:00,136.4,136.4,136.26,136.26,1532.0,130.3548,130.3548,130.221,130.221,1532.0
2021-11-16 13:20:00,136.28,136.41,136.27,136.36,2150.0,130.2401,130.3643,130.2305,130.3165,2150.0
2021-11-16 13:25:00,136.38,136.42,136.36,136.4,1072.0,130.3357,130.3739,130.3165,130.3548,1072.0
2021-11-16 13:30:00,136.38,136.41,136.31,136.33,3972.0,130.3357,130.3643,130.2688,130.2879,3972.0
2021-11-16 13:35:00,136.33,136.37,136.33,136.34,2554.0,130.2879,130.3261,130.2879,130.2974,2554.0
2021-11-16 13:40:00,136.38,136.44,136.38,136.41,1539.0,130.3357,130.393,130.3357,130.3643,1539.0
2021-11-16 13:45:00,136.41,136.45,136.36,136.38,2310.0,130.3643,130.4026,130.3165,130.3357,2310.0
2021-11-16 13:50:00,136.41,136.42,136.34,136.34,1164.0,130.3643,130.3739,130.2974,130.2974,1164.0
2021-11-16 13:55:00,136.34,136.37,136.33,136.33,1732.0,130.2974,130.3261,130.2879,130.2879,1732.0
2021-11-16 14:00:00,136.35,136.4,136.28,136.38,4192.0,130.307,130.3548,130.2401,130.3357,4192.0
2021-11-16 14:05:00,136.37,136.41,136.37,136.4,1601.0,130.3261,130.3643,130.3261,130.3548,1601.0
2021-11-16 14:10:00,136.38,136.4,136.31,136.34,2050.0,130.3357,130.3548,130.2688,130.2974,2050.0
2021-11-16 14:15:00,136.34,136.35,136.29,136.29,10735.0,130.2974,130.307,130.2496,130.2496,10735.0
2021-11-16 14:20:00,136.27,136.28,136.2,136.2,3809.0,130.2305,130.2401,130.1636,130.1636,3809.0
2021-11-16 14:25:00,136.21,136.23,136.19,136.23,2833.0,130.1732,130.1923,130.1541,130.1923,2833.0
2021-11-16 14:30:00,136.27,136.4,136.25,136.34,10504.0,130.2305,130.3548,130.2114,130.2974,10504.0
2021-11-16 14:35:00,136.31,136.37,136.29,136.37,1438.0,130.2688,130.3261,130.2496,130.3261,1438.0
2021-11-16 14:40:00,136.38,136.39,136.35,136.35,3827.0,130.3357,130.3452,130.307,130.307,3827.0
2021-11-16 14:45:00,136.37,136.41,136.36,136.41,3636.0,130.3261,130.3643,130.3165,130.3643,3636.0
2021-11-16 14:50:00,136.43,136.52,136.43,136.52,4000.0,130.3834,130.4695,130.3834,130.4695,4000.0
2021-11-16 14:55:00,136.52,136.52,136.43,136.48,3217.0,130.4695,130.4695,130.3834,130.4312,3217.0
2021-11-16 15:00:00,136.48,136.54,136.48,136.53,3322.0,130.4312,130.4886,130.4312,130.479,3322.0
2021-11-16 15:05:00,136.54,136.54,136.46,136.53,4291.0,130.4886,130.4886,130.4121,130.479,4291.0
2021-11-16 15:10:00,136.56,136.6,136.54,136.59,1626.0,130.5077,130.5459,130.4886,130.5364,1626.0
2021-11-16 15:15:00,136.58,136.66,136.58,136.63,5360.0,130.5268,130.6033,130.5268,130.5746,5360.0
2021-11-16 15:20:00,136.63,136.63,136.48,136.56,5628.0,130.5746,130.5746,130.4312,130.5077,5628.0
2021-11-16 15:25:00,136.55,136.55,136.49,136.53,3846.0,130.4981,130.4981,130.4408,130.479,3846.0
2021-11-16 15:30:00,136.53,136.6,136.46,136.6,4404.0,130.479,130.5459,130.4121,130.5459,4404.0
2021-11-16 15:35:00,136.62,136.62,136.49,136.53,5017.0,130.565,130.565,130.4408,130.479,5017.0
2021-11-16 15:40:00,136.53,136.58,136.47,136.52,5974.0,130.479,130.5268,130.4217,130.4695,5974.0
2021-11-16 15:45:00,136.52,136.54,136.4,136.4,9610.0,130.4695,130.4886,130.3548,130.3548,9610.0
2021-11-16 15:50:00,136.41,136.44,136.31,136.33,18379.0,130.3643,130.393,130.2688,130.2879,18379.0
2021-11-16 15:55:00,136.33,136.49,136.31,136.41,61218.0,130.2879,130.4408,130.2688,130.3643,61218.0
2021-11-17 09:30:00,136.57,136.87,136.42,136.74,11152.0,130.5172,130.8039,130.3739,130.6797,11152.0
2021-11-17 09:35:00,136.73,136.75,136.41,136.69,2650.0,130.6701,130.6893,130.3643,130.6319,2650.0
2021-11-17 09:40:00,136.64,136.72,136.53,136.59,4809.0,130.5841,130.6606,130.479,130.5364,4809.0
2021-11-17 09:45:00,136.54,136.77,136.5,136.77,9866.0,130.4886,130.7084,130.4503,130.7084,9866.0
2021-11-17 09:50:00,136.76,136.89,136.55,136.89,3965.0,130.6988,130.8231,130.4981,130.8231,3965.0
2021-11-17 09:55:00,136.89,136.89,136.51,136.56,2731.0,130.8231,130.8231,130.4599,130.5077,2731.0
2021-11-17 10:00:00,136.44,136.63,136.44,136.56,3782.0,130.393,130.5746,130.393,130.5077,3782.0
2021-11-17 10:05:00,136.54,136.6,136.44,136.51,2974.0,130.4886,130.5459,130.393,130.4599,2974.0
2021-11-17 10:10:00,136.53,136.65,136.53,136.6,2918.0,130.479,130.5937,130.479,130.5459,2918.0
2021-11-17 10:15:00,136.55,136.61,136.45,136.45,1547.0,130.4981,130.5555,130.4026,130.4026,1547.0
2021-11-17 10:20:00,136.39,136.56,136.37,136.49,3849.0,130.3452,130.5077,130.3261,130.4408,3849.0
2021-11-17 10:25:00,136.52,136.53,136.4,136.43,1402.0,130.4695,130.479,130.3548,130.3834,1402.0
2021-11-17 10:30:00,136.43,136.5,136.32,136.5,2050.0,130.3834,130.4503,130.2783,130.4503,2050.0
2021-11-17 10:35:00,136.54,136.7,136.5,136.5,11758.0,130.4886,130.6415,130.4503,130.4503,11758.0
2021-11-17 10:40:00,136.49,136.67,136.4,136.67,3616.0,130.4408,130.6128,130.3548,130.6128,3616.0
2021-11-17 10:45:00,136.68,136.73,136.63,136.7,3322.0,130.6224,130.6701,130.5746,130.6415,3322.0
2021-11-17 10:50:00,136.66,136.66,136.55,136.66,2316.0,130.6033,130.6033,130.4981,130.6033,2316.0
2021-11-17 10:55:00,136.66,136.8,136.64,136.79,2053.0,130.6033,130.737,130.5841,130.7275,2053.0
2021-11-17 11:00:00,136.75,136.82,136.68,136.82,1427.0,130.6893,130.7562,130.6224,130.7562,1427.0
2021-11-17 11:05:00,136.81,136.89,136.76,136.89,2584.0,130.7466,130.8231,130.6988,130.8231,2584.0
2021-11-17 11:10:00,136.87,136.88,136.79,136.86,2480.0,130.8039,130.8135,130.7275,130.7944,2480.0
2021-11-17 11:15:00,136.89,136.97,136.89,136.93,1647.0,130.8231,130.8995,130.8231,130.8613,1647.0
2021-11-17 11:20:00,136.94,137.03,136.92,137.01,2137.0,130.8708,130.9569,130.8517,130.9377,2137.0
2021-11-17 11:25:00,137.02,137.1,136.85,136.87,2243.0,130.9473,131.0238,130.7848,130.8039,2243.0
2021-11-17 11:30:00,136.84,136.88,136.78,136.81,2397.0,130.7753,130.8135,130.7179,130.7466,2397.0
2021-11-17 11:35:00,136.77,136.83,136.72,136.83,1889.0,130.7084,130.7657,130.6606,130.7657,1889.0
2021-11-17 11:40:00,136.81,136.87,136.66,136.67,2450.0,130.7466,130.8039,130.6033,130.6128,2450.0
2021-11-17 11:45:00,136.68,136.75,136.68,136.72,1284.0,130.6224,130.6893,130.6224,130.6606,1284.0
2021-11-17 11:50:00,136.69,136.69,136.57,136.61,10600.0,130.6319,130.6319,130.5172,130.5555,10600.0
2021-11-17 11:55:00,136.63,136.8,136.61,136.8,3020.0,130.5746,130.737,130.5555,130.737,3020.0
2021-11-17 12:00:00,136.74,136.86,136.74,136.86,2200.0,130.6797,130.7944,130.6797,130.7944,2200.0
2021-11-17 12:05:00,136.83,136.96,136.81,136.93,2900.0,130.7657,130.89,130.7466,130.8613,2900.0
2021-11-17 12:10:00,136.93,136.97,136.93,136.95,976.0,130.8613,130.8995,130.8613,130.8804,976.0
2021-11-17 12:15:00,136.9,136.99,136.83,136.99,2239.0,130.8326,130.9186,130.7657,130.9186,2239.0
2021-11-17 12:20:00,136.93,136.96,136.91,136.91,1300.0,130.8613,130.89,130.8422,130.8422,1300.0
2021-11-17 12:25:00,136.92,136.93,136.79,136.79,9941.0,130.8517,130.8613,130.7275,130.7275,9941.0
2021-11-17 12:30:00,136.81,136.87,136.81,136.87,2252.0,130.7466,130.8039,130.7466,130.8039,2252.0
2021-11-17 12:35:00,136.89,137.02,136.89,136.96,2339.0,130.8231,130.9473,130.8231,130.89,2339.0
2021-11-17 12:40:00,137.01,137.01,136.93,136.94,1000.0,130.9377,130.9377,130.8613,130.8708,1000.0
2021-11-17 12:45:00,136.96,137.08,136.93,137.08,2147.0,130.89,131.0046,130.8613,131.0046,2147.0
2021-11-17 12:50:00,137.09,137.2,137.09,137.2,2008.0,131.0142,131.1193,131.0142,131.1193,2008.0
2021-11-17 12:55:00,137.17,137.21,137.1,137.19,1252.0,131.0906,131.1289,131.0238,131.1098,1252.0
2021-11-17 13:00:00,137.17,137.2,137.14,137.19,1190.0,131.0906,131.1193,131.062,131.1098,1190.0
2021-11-17 13:05:00,137.22,137.29,137.21,137.27,1969.0,131.1384,131.2053,131.1289,131.1862,1969.0
2021-11-17 13:10:00,137.27,137.32,137.23,137.26,2876.0,131.1862,131.234,131.148,131.1767,2876.0
2021-11-17 13:15:00,137.28,137.31,137.23,137.28,1962.0,131.1958,131.2244,131.148,131.1958,1962.0
2021-11-17 13:20:00,137.23,137.28,137.2,137.21,6679.0,131.148,131.1958,131.1193,131.1289,6679.0
2021-11-17 13:25:00,137.21,137.25,137.19,137.23,1707.0,131.1289,131.1671,131.1098,131.148,1707.0
2021-11-17 13:30:00,137.22,137.24,137.12,137.12,1344.0,131.1384,131.1575,131.0429,131.0429,1344.0
2021-11-17 13:35:00,137.12,137.14,137.08,137.08,1449.0,131.0429,131.062,131.0046,131.0046,1449.0
2021-11-17 13:40:00,137.1,137.14,137.08,137.14,1987.0,131.0238,131.062,131.0046,131.062,1987.0
2021-11-17 13:45:00,137.16,137.16,137.11,137.14,2139.0,131.0811,131.0811,131.0333,131.062,2139.0
2021-11-17 13:50:00,137.13,137.14,137.11,137.12,1404.0,131.0524,131.062,131.0333,131.0429,1404.0
2021-11-17 13:55:00,137.11,137.12,137.08,137.1,2037.0,131.0333,131.0429,131.0046,131.0238,2037.0
2021-11-17 14:00:00,137.1,137.1,137.04,137.04,1800.0,131.0238,131.0238,130.9664,130.9664,1800.0
2021-11-17 14:05:00,137.03,137.03,136.94,136.97,1079.0,130.9569,130.9569,130.8708,130.8995,1079.0
2021-11-17 14:10:00,136.93,136.95,136.91,136.91,1759.0,130.8613,130.8804,130.8422,130.8422,1759.0
2021-11-17 14:15:00,136.91,136.94,136.88,136.9,2744.0,130.8422,130.8708,130.8135,130.8326,2744.0
2021-11-17 14:20:00,136.88,136.9,136.84,136.84,2534.0,130.8135,130.8326,130.7753,130.7753,2534.0
2021-11-17 14:25:00,136.83,136.83,136.77,136.79,3243.0,130.7657,130.7657,130.7084,130.7275,3243.0
2021-11-17 14:30:00,136.8,137.0,136.8,137.0,1402.0,130.737,130.9282,130.737,130.9282,1402.0
2021-11-17 14:35:00,137.01,137.06,136.92,137.06,9456.0,130.9377,130.9855,130.8517,130.9855,9456.0
2021-11-17 14:40:00,137.08,137.14,137.08,137.13,1810.0,131.0046,131.062,131.0046,131.0524,1810.0
2021-11-17 14:45:00,137.16,137.21,137.13,137.16,3134.0,131.0811,131.1289,131.0524,131.0811,3134.0
2021-11-17 14:50:00,137.16,137.23,137.14,137.23,2511.0,131.0811,131.148,131.062,131.148,2511.0
2021-11-17 14:55:00,137.22,137.24,137.2,137.21,1500.0,131.1384,131.1575,131.1193,131.1289,1500.0
2021-11-17 15:00:00,137.21,137.27,137.14,137.26,2568.0,131.1289,131.1862,131.062,131.1767,2568.0
2021-11-17 15:05:00,137.25,137.27,137.23,137.24,3160.0,131.1671,131.1862,131.148,131.1575,3160.0
2021-11-17 15:10:00,137.21,137.22,137.13,137.14,4074.0,131.1289,131.1384,131.0524,131.062,4074.0
2021-11-17 15:15:00,137.17,137.3,137.16,137.3,3761.0,131.0906,131.2149,131.0811,131.2149,3761.0
2021-11-17 15:20:00,137.29,137.52,137.29,137.45,6303.0,131.2053,131.4251,131.2053,131.3582,6303.0
2021-11-17 15:25:00,137.47,137.57,137.44,137.57,4921.0,131.3774,131.4729,131.3487,131.4729,4921.0
2021-11-17 15:30:00,137.55,137.62,137.49,137.61,6222.0,131.4538,131.5207,131.3965,131.5111,6222.0
2021-11-17 15:35:00,137.61,137.67,137.58,137.61,3934.0,131.5111,131.5685,131.4825,131.5111,3934.0
2021-11-17 15:40:00,137.61,137.7,137.56,137.59,8450.0,131.5111,131.5972,131.4634,131.492,8450.0
2021-11-17 15:45:00,137.57,137.67,137.55,137.6,11799.0,131.4729,131.5685,131.4538,131.5016,11799.0
2021-11-17 15:50:00,137.58,137.64,137.54,137.57,17249.0,131.4825,131.5398,131.4442,131.4729,17249.0
2021-11-17 15:55:00,137.55,137.56,137.42,137.45,49364.0,131.4538,131.4634,131.3296,131.3582,49364.0
2021-11-18 09:30:00,137.4,137.49,136.91,136.91,6925.0,131.3105,131.3965,130.8422,130.8422,6925.0
2021-11-18 09:35:00,136.83,136.93,136.58,136.9,5800.0,130.7657,130.8613,130.5268,130.8326,5800.0
2021-11-18 09:40:00,137.01,137.21,137.01,137.12,1539.0,130.9377,131.1289,130.9377,131.0429,1539.0
2021-11-18 09:45:00,137.14,137.54,137.09,137.52,4233.0,131.062,131.4442,131.0142,131.4251,4233.0
2021-11-18 09:50:00,137.46,137.46,137.24,137.33,4143.0,131.3678,131.3678,131.1575,131.2436,4143.0
2021-11-18 09:55:00,137.34,137.64,137.27,137.61,7822.0,131.2531,131.5398,131.1862,131.5111,7822.0
2021-11-18 10:00:00,137.61,137.69,137.51,137.59,5914.0,131.5111,131.5876,131.4156,131.492,5914.0
2021-11-18 10:05:00,137.63,137.8,137.62,137.79,8722.0,131.5303,131.6927,131.5207,131.6832,8722.0
2021-11-18 10:10:00,137.73,137.75,137.68,137.74,2421.0,131.6258,131.6449,131.578,131.6354,2421.0
2021-11-18 10:15:00,137.73,137.74,137.58,137.7,6778.0,131.6258,131.6354,131.4825,131.5972,6778.0
2021-11-18 10:20:00,137.62,137.66,137.27,137.28,12373.0,131.5207,131.5589,131.1862,131.1958,12373.0
2021-11-18 10:25:00,137.24,137.33,137.01,137.01,3171.0,131.1575,131.2436,130.9377,130.9377,3171.0
2021-11-18 10:30:00,137.13,137.36,137.04,137.24,2858.0,131.0524,131.2722,130.9664,131.1575,2858.0
2021-11-18 10:35:00,137.27,137.45,137.19,137.39,2330.0,131.1862,131.3582,131.1098,131.3009,2330.0
2021-11-18 10:40:00,137.45,137.71,137.45,137.53,2314.0,131.3582,131.6067,131.3582,131.4347,2314.0
2021-11-18 10:45:00,137.48,137.48,137.37,137.43,2627.0,131.3869,131.3869,131.2818,131.3391,2627.0
2021-11-18 10:50:00,137.5,137.53,137.43,137.45,3567.0,131.406,131.4347,131.3391,131.3582,3567.0
2021-11-18 10:55:00,137.44,137.53,137.44,137.5,1572.0,131.3487,131.4347,131.3487,131.406,1572.0
2021-11-18 11:00:00,137.57,137.68,137.54,137.62,6237.0,131.4729,131.578,131.4442,131.5207,6237.0
2021-11-18 11:05:00,137.66,137.66,137.38,137.42,3024.0,131.5589,131.5589,131.2913,131.3296,3024.0
2021-11-18 11:10:00,137.46,137.5,137.41,137.49,1746.0,131.3678,131.406,131.32,131.3965,1746.0
2021-11-18 11:15:00,137.54,137.61,137.45,137.45,2349.0,131.4442,131.5111,131.3582,131.3582,2349.0
2021-11-18 11:20:00,137.39,137.46,137.39,137.45,3433.0,131.3009,131.3678,131.3009,131.3582,3433.0
2021-11-18 11:25:00,137.42,137.55,137.42,137.53,1726.0,131.3296,131.4538,131.3296,131.4347,1726.0
2021-11-18 11:30:00,137.54,137.65,137.51,137.65,1797.0,131.4442,131.5494,131.4156,131.5494,1797.0
2021-11-18 11:35:00,137.67,137.67,137.57,137.61,2285.0,131.5685,131.5685,131.4729,131.5111,2285.0
2021-11-18 11:40:00,137.69,137.7,137.6,137.68,1956.0,131.5876,131.5972,131.5016,131.578,1956.0
2021-11-18 11:45:00,137.62,137.71,137.58,137.58,2203.0,131.5207,131.6067,131.4825,131.4825,2203.0
2021-11-18 11:50:00,137.58,137.66,137.43,137.43,16694.0,131.4825,131.5589,131.3391,131.3391,16694.0
2021-11-18 11:55:00,137.49,137.53,137.45,137.5,5318.0,131.3965,131.4347,131.3582,131.406,5318.0
2021-11-18 12:00:00,137.5,137.62,137.49,137.62,15174.0,131.406,131.5207,131.3965,131.5207,15174.0
2021-11-18 12:05:00,137.62,137.72,137.61,137.67,2807.0,131.5207,131.6163,131.5111,131.5685,2807.0
2021-11-18 12:10:00,137.7,137.7,137.51,137.58,2434.0,131.5972,131.5972,131.4156,131.4825,2434.0
2021-11-18 12:15:00,137.56,137.57,137.5,137.52,1811.0,131.4634,131.4729,131.406,131.4251,1811.0
2021-11-18 12:20:00,137.52,137.52,137.51,137.52,100.0,131.4251,131.4251,131.4156,131.4251,100.0
2021-11-18 12:25:00,137.53,137.6,137.51,137.52,2303.0,131.4347,131.5016,131.4156,131.4251,2303.0
2021-11-18 12:30:00,137.51,137.53,137.45,137.46,2611.0,131.4156,131.4347,131.3582,131.3678,2611.0
2021-11-18 12:35:00,137.43,137.46,137.39,137.39,834.0,131.3391,131.3678,131.3009,131.3009,834.0
2021-11-18 12:40:00,137.37,137.38,137.33,137.35,2471.0,131.2818,131.2913,131.2436,131.2627,2471.0
2021-11-18 12:45:00,137.37,137.48,137.34,137.48,4320.0,131.2818,131.3869,131.2531,131.3869,4320.0
2021-11-18 12:50:00,137.43,137.43,137.26,137.27,950.0,131.3391,131.3391,131.1767,131.1862,950.0
2021-11-18 12:55:00,137.29,137.37,137.29,137.37,855.0,131.2053,131.2818,131.2053,131.2818,855.0
2021-11-18 13:00:00,137.36,137.36,137.3,137.36,1262.0,131.2722,131.2722,131.2149,131.2722,1262.0
2021-11-18 13:05:00,137.36,137.47,137.32,137.46,2915.0,131.2722,131.3774,131.234,131.3678,2915.0
2021-11-18 13:10:00,137.42,137.49,137.38,137.48,3129.0,131.3296,131.3965,131.2913,131.3869,3129.0
2021-11-18 13:15:00,137.46,137.5,137.45,137.5,1843.0,131.3678,131.406,131.3582,131.406,1843.0
2021-11-18 13:20:00,137.47,137.52,137.47,137.52,2081.0,131.3774,131.4251,131.3774,131.4251,2081.0
2021-11-18 13:25:00,137.5,137.5,137.39,137.44,1545.0,131.406,131.406,131.3009,131.3487,1545.0
2021-11-18 13:30:00,137.42,137.45,137.37,137.44,1242.0,131.3296,131.3582,131.2818,131.3487,1242.0
2021-11-18 13:35:00,137.46,137.46,137.43,137.43,500.0,131.3678,131.3678,131.3391,131.3391,500.0
2021-11-18 13:40:00,137.44,137.45,137.39,137.43,3011.0,131.3487,131.3582,131.3009,131.3391,3011.0
2021-11-18 13:45:00,137.44,137.45,137.43,137.45,1578.0,131.3487,131.3582,131.3391,131.3582,1578.0
2021-11-18 13:50:00,137.52,137.57,137.46,137.56,2656.0,131.4251,131.4729,131.3678,131.4634,2656.0
2021-11-18 13:55:00,137.59,137.59,137.54,137.56,702.0,131.492,131.492,131.4442,131.4634,702.0
2021-11-18 14:00:00,137.53,137.54,137.47,137.47,600.0,131.4347,131.4442,131.3774,131.3774,600.0
2021-11-18 14:05:00,137.46,137.46,137.36,137.38,925.0,131.3678,131.3678,131.2722,131.2913,925.0
2021-11-18 14:10:00,137.37,137.37,137.22,137.27,6540.0,131.2818,131.2818,131.1384,131.1862,6540.0
2021-11-18 14:15:00,137.24,137.27,137.16,137.21,2263.0,131.1575,131.1862,131.0811,131.1289,2263.0
2021-11-18 14:20:00,137.2,137.25,137.2,137.22,1850.0,131.1193,131.1671,131.1193,131.1384,1850.0
2021-11-18 14:25:00,137.21,137.24,137.2,137.23,1641.0,131.1289,131.1575,131.1193,131.148,1641.0
2021-11-18 14:30:00,137.23,137.28,137.21,137.25,2576.0,131.148,131.1958,131.1289,131.1671,2576.0
2021-11-18 14:35:00,137.27,137.28,137.19,137.21,1421.0,131.1862,131.1958,131.1098,131.1289,1421.0
2021-11-18 14:40:00,137.21,137.21,137.11,137.18,2000.0,131.1289,131.1289,131.0333,131.1002,2000.0
2021-11-18 14:45:00,137.18,137.3,137.14,137.21,3914.0,131.1002,131.2149,131.062,131.1289,3914.0
2021-11-18 14:50:00,137.2,137.29,137.2,137.29,2300.0,131.1193,131.2053,131.1193,131.2053,2300.0
2021-11-18 14:55:00,137.33,137.33,137.24,137.33,1270.0,131.2436,131.2436,131.1575,131.2436,1270.0
2021-11-18 15:00:00,137.36,137.36,137.28,137.29,2604.0,131.2722,131.2722,131.1958,131.2053,2604.0
2021-11-18 15:05:00,137.3,137.35,137.29,137.33,2250.0,131.2149,131.2627,131.2053,131.2436,2250.0
2021-11-18 15:10:00,137.32,137.43,137.32,137.35,2576.0,131.234,131.3391,131.234,131.2627,2576.0
2021-11-18 15:15:00,137.26,137.27,137.22,137.24,1788.0,131.1767,131.1862,131.1384,131.1575,1788.0
2021-11-18 15:20:00,137.27,137.28,137.15,137.21,13718.0,131.1862,131.1958,131.0715,131.1289,13718.0
2021-11-18 15:25:00,137.25,137.3,137.23,137.28,2237.0,131.1671,131.2149,131.148,131.1958,2237.0
2021-11-18 15:30:00,137.27,137.27,137.15,137.23,3570.0,131.1862,131.1862,131.0715,131.148,3570.0
2021-11-18 15:35:00,137.26,137.26,137.19,137.21,4058.0,131.1767,131.1767,131.1098,131.1289,4058.0
2021-11-18 15:40:00,137.19,137.26,137.17,137.21,6914.0,131.1098,131.1767,131.0906,131.1289,6914.0
2021-11-18 15:45:00,137.22,137.26,137.2,137.24,8515.0,131.1384,131.1767,131.1193,131.1575,8515.0
2021-11-18 15:50:00,137.25,137.48,137.25,137.44,16137.0,131.1671,131.3869,131.1671,131.3487,16137.0
2021-11-18 15:55:00,137.42,137.48,137.32,137.45,60159.0,131.3296,131.3869,131.234,131.3582,60159.0
2021-11-19 09:30:00,137.9,137.9,137.07,137.16,40946.0,131.7883,131.7883,130.9951,131.0811,40946.0
2021-11-19 09:35:00,137.5,137.5,137.06,137.3,2964.0,131.406,131.406,130.9855,131.2149,2964.0
2021-11-19 09:40:00,137.54,137.73,137.53,137.58,1999.0,131.4442,131.6258,131.4347,131.4825,1999.0
2021-11-19 09:45:00,137.48,137.55,137.39,137.55,2095.0,131.3869,131.4538,131.3009,131.4538,2095.0
2021-11-19 09:50:00,137.49,137.64,137.29,137.58,3940.0,131.3965,131.5398,131.2053,131.4825,3940.0
2021-11-19 09:55:00,137.55,138.0,137.54,137.9,2647.0,131.4538,131.8839,131.4442,131.7883,2647.0
2021-11-19 10:00:00,138.03,138.09,137.51,137.58,7435.0,131.9125,131.9699,131.4156,131.4825,7435.0
2021-11-19 10:05:00,137.49,137.49,137.35,137.47,4996.0,131.3965,131.3965,131.2627,131.3774,4996.0
2021-11-19 10:10:00,137.44,137.44,137.19,137.27,3863.0,131.3487,131.3487,131.1098,131.1862,3863.0
2021-11-19 10:15:00,137.36,137.42,137.22,137.22,3016.0,131.2722,131.3296,131.1384,131.1384,3016.0
2021-11-19 10:20:00,137.1,137.16,137.02,137.07,3109.0,131.0238,131.0811,130.9473,130.9951,3109.0
2021-11-19 10:25:00,136.9,137.05,136.86,136.95,2832.0,130.8326,130.976,130.7944,130.8804,2832.0
2021-11-19 10:30:00,136.96,137.09,136.95,137.09,1868.0,130.89,131.0142,130.8804,131.0142,1868.0
2021-11-19 10:35:00,137.03,137.03,136.97,137.0,1800.0,130.9569,130.9569,130.8995,130.9282,1800.0
2021-11-19 10:40:00,137.01,137.21,136.99,137.21,1961.0,130.9377,131.1289,130.9186,131.1289,1961.0
2021-11-19 10:45:00,137.2,137.26,137.18,137.19,1379.0,131.1193,131.1767,131.1002,131.1098,1379.0
2021-11-19 10:50:00,137.26,137.37,137.12,137.16,2923.0,131.1767,131.2818,131.0429,131.0811,2923.0
2021-11-19 10:55:00,137.22,137.22,136.99,137.02,5252.0,131.1384,131.1384,130.9186,130.9473,5252.0
2021-11-19 11:00:00,137.04,137.11,137.01,137.11,2642.0,130.9664,131.0333,130.9377,131.0333,2642.0
2021-11-19 11:05:00,137.13,137.14,136.94,136.94,3206.0,131.0524,131.062,130.8708,130.8708,3206.0
2021-11-19 11:10:00,136.94,136.95,136.86,136.9,4595.0,130.8708,130.8804,130.7944,130.8326,4595.0
2021-11-19 11:15:00,136.91,136.98,136.9,136.9,2206.0,130.8422,130.9091,130.8326,130.8326,2206.0
2021-11-19 11:20:00,136.93,136.93,136.8,136.86,5518.0,130.8613,130.8613,130.737,130.7944,5518.0
2021-11-19 11:25:00,136.87,136.88,136.69,136.72,3953.0,130.8039,130.8135,130.6319,130.6606,3953.0
2021-11-19 11:30:00,136.71,136.73,136.56,136.56,3623.0,130.651,130.6701,130.5077,130.5077,3623.0
2021-11-19 11:35:00,136.56,136.62,136.36,136.41,4823.0,130.5077,130.565,130.3165,130.3643,4823.0
2021-11-19 11:40:00,136.36,136.36,136.18,136.26,9425.0,130.3165,130.3165,130.1445,130.221,9425.0
2021-11-19 11:45:00,136.22,136.26,136.12,136.23,7398.0,130.1828,130.221,130.0872,130.1923,7398.0
2021-11-19 11:50:00,136.23,136.3,136.15,136.3,7571.0,130.1923,130.2592,130.1159,130.2592,7571.0
2021-11-19 11:55:00,136.25,136.28,136.12,136.19,5362.0,130.2114,130.2401,130.0872,130.1541,5362.0
2021-11-19 12:00:00,136.2,136.21,136.1,136.17,4585.0,130.1636,130.1732,130.0681,130.135,4585.0
2021-11-19 12:05:00,136.14,136.28,136.14,136.25,2005.0,130.1063,130.2401,130.1063,130.2114,2005.0
2021-11-19 12:10:00,136.21,136.32,136.21,136.31,2306.0,130.1732,130.2783,130.1732,130.2688,2306.0
2021-11-19 12:15:00,136.31,136.32,136.16,136.32,3572.0,130.2688,130.2783,130.1254,130.2783,3572.0
2021-11-19 12:20:00,136.31,136.34,136.26,136.31,2687.0,130.2688,130.2974,130.221,130.2688,2687.0
2021-11-19 12:25:00,136.27,136.27,136.18,136.2,6106.0,130.2305,130.2305,130.1445,130.1636,6106.0
2021-11-19 12:30:00,136.22,136.26,136.21,136.23,4633.0,130.1828,130.221,130.1732,130.1923,4633.0
2021-11-19 12:35:00,136.21,136.23,136.0,136.01,4470.0,130.1732,130.1923,129.9725,129.9821,4470.0
2021-11-19 12:40:00,136.01,136.11,136.01,136.11,3106.0,129.9821,130.0776,129.9821,130.0776,3106.0
2021-11-19 12:45:00,136.11,136.12,135.99,136.01,3653.0,130.0776,130.0872,129.9629,129.9821,3653.0
2021-11-19 12:50:00,136.03,136.05,136.02,136.04,1818.0,130.0012,130.0203,129.9916,130.0107,1818.0
2021-11-19 12:55:00,136.04,136.09,136.04,136.04,1738.0,130.0107,130.0585,130.0107,130.0107,1738.0
2021-11-19 13:00:00,136.03,136.03,135.87,135.88,5228.0,130.0012,130.0012,129.8483,129.8578,5228.0
2021-11-19 13:05:00,135.89,135.9,135.82,135.83,2701.0,129.8674,129.8769,129.8005,129.81,2701.0
2021-11-19 13:10:00,135.78,135.78,135.61,135.67,3582.0,129.7623,129.7623,129.5998,129.6571,3582.0
2021-11-19 13:15:00,135.67,135.84,135.67,135.81,3755.0,129.6571,129.8196,129.6571,129.7909,3755.0
2021-11-19 13:20:00,135.77,135.85,135.77,135.77,2443.0,129.7527,129.8292,129.7527,129.7527,2443.0
2021-11-19 13:25:00,135.78,135.84,135.68,135.74,3916.0,129.7623,129.8196,129.6667,129.724,3916.0
2021-11-19 13:30:00,135.78,135.87,135.78,135.84,2525.0,129.7623,129.8483,129.7623,129.8196,2525.0
2021-11-19 13:35:00,135.84,135.94,135.84,135.94,4151.0,129.8196,129.9152,129.8196,129.9152,4151.0
2021-11-19 13:40:00,135.89,135.94,135.87,135.87,1470.0,129.8674,129.9152,129.8483,129.8483,1470.0
2021-11-19 13:45:00,135.89,135.95,135.89,135.93,3162.0,129.8674,129.9247,129.8674,129.9056,3162.0
2021-11-19 13:50:00,135.94,136.02,135.93,135.96,5399.0,129.9152,129.9916,129.9056,129.9343,5399.0
2021-11-19 13:55:00,135.95,136.08,135.95,136.08,4603.0,129.9247,130.049,129.9247,130.049,4603.0
2021-11-19 14:00:00,136.08,136.16,136.07,136.16,2715.0,130.049,130.1254,130.0394,130.1254,2715.0
2021-11-19 14:05:00,136.17,136.18,136.14,136.15,4779.0,130.135,130.1445,130.1063,130.1159,4779.0
2021-11-19 14:10:00,136.14,136.18,136.1,136.17,4361.0,130.1063,130.1445,130.0681,130.135,4361.0
2021-11-19 14:15:00,136.18,136.3,136.18,136.26,4846.0,130.1445,130.2592,130.1445,130.221,4846.0
2021-11-19 14:20:00,136.29,136.35,136.26,136.3,4104.0,130.2496,130.307,130.221,130.2592,4104.0
2021-11-19 14:25:00,136.31,136.34,136.24,136.25,6790.0,130.2688,130.2974,130.2019,130.2114,6790.0
2021-11-19 14:30:00,136.25,136.32,136.25,136.3,4165.0,130.2114,130.2783,130.2114,130.2592,4165.0
2021-11-19 14:35:00,136.28,136.29,136.21,136.24,3522.0,130.2401,130.2496,130.1732,130.2019,3522.0
2021-11-19 14:40:00,136.22,136.24,136.19,136.21,5456.0,130.1828,130.2019,130.1541,130.1732,5456.0
2021-11-19 14:45:00,136.21,136.24,136.21,136.22,2179.0,130.1732,130.2019,130.1732,130.1828,2179.0
2021-11-19 14:50:00,136.24,136.3,136.24,136.29,4240.0,130.2019,130.2592,130.2019,130.2496,4240.0
2021-11-19 14:55:00,136.3,136.3,136.28,136.28,2140.0,130.2592,130.2592,130.2401,130.2401,2140.0
2021-11-19 15:00:00,136.29,136.32,136.28,136.32,5661.0,130.2496,130.2783,130.2401,130.2783,5661.0
2021-11-19 15:05:00,136.32,136.55,136.31,136.54,7482.0,130.2783,130.4981,130.2688,130.4886,7482.0
2021-11-19 15:10:00,136.51,136.52,136.45,136.47,4814.0,130.4599,130.4695,130.4026,130.4217,4814.0
2021-11-19 15:15:00,136.47,136.52,136.45,136.49,6570.0,130.4217,130.4695,130.4026,130.4408,6570.0
2021-11-19 15:20:00,136.49,136.73,136.49,136.69,5563.0,130.4408,130.6701,130.4408,130.6319,5563.0
2021-11-19 15:25:00,136.7,136.76,136.67,136.74,7341.0,130.6415,130.6988,130.6128,130.6797,7341.0
2021-11-19 15:30:00,136.74,136.84,136.7,136.83,9194.0,130.6797,130.7753,130.6415,130.7657,9194.0
2021-11-19 15:35:00,136.82,136.85,136.56,136.56,12849.0,130.7562,130.7848,130.5077,130.5077,12849.0
2021-11-19 15:40:00,136.56,136.56,136.48,136.5,16246.0,130.5077,130.5077,130.4312,130.4503,16246.0
2021-11-19 15:45:00,136.52,136.52,136.4,136.48,16056.0,130.4695,130.4695,130.3548,130.4312,16056.0
2021-11-19 15:50:00,136.47,136.52,136.32,136.32,23747.0,130.4217,130.4695,130.2783,130.2783,23747.0
2021-11-19 15:55:00,136.3,136.58,136.27,136.43,75328.0,130.2592,130.5268,130.2305,130.3834,75328.0
2021-11-22 09:30:00,136.95,137.09,136.22,136.58,13489.0,130.8804,131.0142,130.1828,130.5268,13489.0
2021-11-22 09:35:00,136.42,136.76,136.22,136.22,4293.0,130.3739,130.6988,130.1828,130.1828,4293.0
2021-11-22 09:40:00,136.33,136.41,136.06,136.33,3925.0,130.2879,130.3643,130.0298,130.2879,3925.0
2021-11-22 09:45:00,136.34,136.54,136.13,136.5,1908.0,130.2974,130.4886,130.0967,130.4503,1908.0
2021-11-22 09:50:00,136.41,136.6,136.4,136.5,1400.0,130.3643,130.5459,130.3548,130.4503,1400.0
2021-11-22 09:55:00,136.59,136.83,136.53,136.53,7573.0,130.5364,130.7657,130.479,130.479,7573.0
2021-11-22 10:00:00,136.62,136.95,136.61,136.88,2860.0,130.565,130.8804,130.5555,130.8135,2860.0
2021-11-22 10:05:00,136.9,137.0,136.79,136.88,6935.0,130.8326,130.9282,130.7275,130.8135,6935.0
2021-11-22 10:10:00,136.94,136.94,136.69,136.69,1303.0,130.8708,130.8708,130.6319,130.6319,1303.0
2021-11-22 10:15:00,136.64,136.74,136.56,136.64,2500.0,130.5841,130.6797,130.5077,130.5841,2500.0
2021-11-22 10:20:00,136.52,136.53,136.51,136.51,500.0,130.4695,130.479,130.4599,130.4599,500.0
2021-11-22 10:25:00,136.4,136.6,136.4,136.54,2149.0,130.3548,130.5459,130.3548,130.4886,2149.0
2021-11-22 10:30:00,136.69,136.83,136.69,136.71,1014.0,130.6319,130.7657,130.6319,130.651,1014.0
2021-11-22 10:35:00,136.71,136.92,136.61,136.92,4224.0,130.651,130.8517,130.5555,130.8517,4224.0
2021-11-22 10:40:00,136.88,136.88,136.74,136.8,2568.0,130.8135,130.8135,130.6797,130.737,2568.0
2021-11-22 10:45:00,136.9,136.92,136.83,136.9,816.0,130.8326,130.8517,130.7657,130.8326,816.0
2021-11-22 10:50:00,136.86,137.04,136.86,137.03,1528.0,130.7944,130.9664,130.7944,130.9569,1528.0
2021-11-22 10:55:00,137.09,137.2,137.07,137.07,806.0,131.0142,131.1193,130.9951,130.9951,806.0
2021-11-22 11:00:00,137.13,137.44,137.05,137.44,2713.0,131.0524,131.3487,130.976,131.3487,2713.0
2021-11-22 11:05:00,137.36,137.36,137.11,137.11,3166.0,131.2722,131.2722,131.0333,131.0333,3166.0
2021-11-22 11:10:00,137.1,137.12,137.07,137.12,736.0,131.0238,131.0429,130.9951,131.0429,736.0
2021-11-22 11:15:00,137.1,137.1,136.85,136.97,3879.0,131.0238,131.0238,130.7848,130.8995,3879.0
2021-11-22 11:20:00,136.91,137.08,136.74,137.08,3078.0,130.8422,131.0046,130.6797,131.0046,3078.0
2021-11-22 11:25:00,137.03,137.16,137.0,137.16,1600.0,130.9569,131.0811,130.9282,131.0811,1600.0
2021-11-22 11:30:00,137.19,137.39,137.19,137.39,1538.0,131.1098,131.3009,131.1098,131.3009,1538.0
2021-11-22 11:35:00,137.39,137.42,137.33,137.41,1301.0,131.3009,131.3296,131.2436,131.32,1301.0
2021-11-22 11:40:00,137.37,137.6,137.36,137.6,2059.0,131.2818,131.5016,131.2722,131.5016,2059.0
2021-11-22 11:45:00,137.56,137.56,137.43,137.45,2044.0,131.4634,131.4634,131.3391,131.3582,2044.0
2021-11-22 11:50:00,137.38,137.4,137.28,137.28,2695.0,131.2913,131.3105,131.1958,131.1958,2695.0
2021-11-22 11:55:00,137.28,137.28,137.07,137.1,3120.0,131.1958,131.1958,130.9951,131.0238,3120.0
2021-11-22 12:00:00,137.03,137.22,137.03,137.2,2366.0,130.9569,131.1384,130.9569,131.1193,2366.0
2021-11-22 12:05:00,137.3,137.3,137.08,137.28,15389.0,131.2149,131.2149,131.0046,131.1958,15389.0
2021-11-22 12:10:00,137.35,137.35,137.16,137.16,1373.0,131.2627,131.2627,131.0811,131.0811,1373.0
2021-11-22 12:15:00,137.14,137.21,136.83,136.83,2330.0,131.062,131.1289,130.7657,130.7657,2330.0
2021-11-22 12:20:00,136.82,136.89,136.79,136.84,1336.0,130.7562,130.8231,130.7275,130.7753,1336.0
2021-11-22 12:25:00,136.77,136.87,136.75,136.87,2906.0,130.7084,130.8039,130.6893,130.8039,2906.0
2021-11-22 12:30:00,136.8,136.81,136.68,136.71,2723.0,130.737,130.7466,130.6224,130.651,2723.0
2021-11-22 12:35:00,136.71,136.79,136.7,136.79,2800.0,130.651,130.7275,130.6415,130.7275,2800.0
2021-11-22 12:40:00,136.94,136.95,136.9,136.95,889.0,130.8708,130.8804,130.8326,130.8804,889.0
2021-11-22 12:45:00,136.89,136.89,136.77,136.86,1503.0,130.8231,130.8231,130.7084,130.7944,1503.0
2021-11-22 12:50:00,136.94,136.94,136.76,136.76,600.0,130.8708,130.8708,130.6988,130.6988,600.0
2021-11-22 12:55:00,136.77,136.81,136.58,136.65,2160.0,130.7084,130.7466,130.5268,130.5937,2160.0
2021-11-22 13:00:00,136.64,136.7,136.62,136.7,866.0,130.5841,130.6415,130.565,130.6415,866.0
2021-11-22 13:05:00,136.72,136.77,136.71,136.76,1810.0,130.6606,130.7084,130.651,130.6988,1810.0
2021-11-22 13:10:00,136.78,136.81,136.75,136.79,1525.0,130.7179,130.7466,130.6893,130.7275,1525.0
2021-11-22 13:15:00,136.78,136.78,136.67,136.7,1864.0,130.7179,130.7179,130.6128,130.6415,1864.0
2021-11-22 13:20:00,136.63,136.63,136.58,136.59,1161.0,130.5746,130.5746,130.5268,130.5364,1161.0
2021-11-22 13:25:00,136.61,136.75,136.61,136.74,2356.0,130.5555,130.6893,130.5555,130.6797,2356.0
2021-11-22 13:30:00,136.66,136.7,136.63,136.68,1878.0,130.6033,130.6415,130.5746,130.6224,1878.0
2021-11-22 13:35:00,136.6,136.67,136.59,136.62,2498.0,130.5459,130.6128,130.5364,130.565,2498.0
2021-11-22 13:40:00,136.62,136.7,136.61,136.68,2370.0,130.565,130.6415,130.5555,130.6224,2370.0
2021-11-22 13:45:00,136.68,136.7,136.55,136.61,3516.0,130.6224,130.6415,130.4981,130.5555,3516.0
2021-11-22 13:50:00,136.6,136.63,136.52,136.59,4892.0,130.5459,130.5746,130.4695,130.5364,4892.0
2021-11-22 13:55:00,136.62,136.97,136.62,136.97,1799.0,130.565,130.8995,130.565,130.8995,1799.0
2021-11-22 14:00:00,137.02,137.02,136.8,136.8,2390.0,130.9473,130.9473,130.737,130.737,2390.0
2021-11-22 14:05:00,136.8,136.81,136.73,136.73,2300.0,130.737,130.7466,130.6701,130.6701,2300.0
2021-11-22 14:10:00,136.71,136.78,136.6,136.74,4361.0,130.651,130.7179,130.5459,130.6797,4361.0
2021-11-22 14:15:00,136.75,136.76,136.68,136.76,2051.0,130.6893,130.6988,130.6224,130.6988,2051.0
2021-11-22 14:20:00,136.76,136.8,136.74,136.78,2000.0,130.6988,130.737,130.6797,130.7179,2000.0
2021-11-22 14:25:00,136.75,136.9,136.72,136.9,6142.0,130.6893,130.8326,130.6606,130.8326,6142.0
2021-11-22 14:30:00,136.91,137.12,136.91,137.09,2956.0,130.8422,131.0429,130.8422,131.0142,2956.0
2021-11-22 14:35:00,137.11,137.23,137.1,137.14,4278.0,131.0333,131.148,131.0238,131.062,4278.0
2021-11-22 14:40:00,137.1,137.12,136.98,137.04,3416.0,131.0238,131.0429,130.9091,130.9664,3416.0
2021-11-22 14:45:00,137.04,137.13,137.0,137.11,4385.0,130.9664,131.0524,130.9282,131.0333,4385.0
2021-11-22 14:50:00,137.14,137.22,137.11,137.22,3293.0,131.062,131.1384,131.0333,131.1384,3293.0
2021-11-22 14:55:00,137.22,137.32,137.22,137.31,3817.0,131.1384,131.234,131.1384,131.2244,3817.0
2021-11-22 15:00:00,137.31,137.51,137.28,137.51,5412.0,131.2244,131.4156,131.1958,131.4156,5412.0
2021-11-22 15:05:00,137.52,137.56,137.44,137.48,5711.0,131.4251,131.4634,131.3487,131.3869,5711.0
2021-11-22 15:10:00,137.48,137.56,137.41,137.43,8383.0,131.3869,131.4634,131.32,131.3391,8383.0
2021-11-22 15:15:00,137.43,137.56,137.41,137.51,7941.0,131.3391,131.4634,131.32,131.4156,7941.0
2021-11-22 15:20:00,137.51,137.55,137.4,137.52,7618.0,131.4156,131.4538,131.3105,131.4251,7618.0
2021-11-22 15:25:00,137.5,137.52,137.4,137.5,8103.0,131.406,131.4251,131.3105,131.406,8103.0
2021-11-22 15:30:00,137.46,137.51,137.35,137.51,8020.0,131.3678,131.4156,131.2627,131.4156,8020.0
2021-11-22 15:35:00,137.5,137.54,137.41,137.42,10730.0,131.406,131.4442,131.32,131.3296,10730.0
2021-11-22 15:40:00,137.45,137.47,137.33,137.33,10318.0,131.3582,131.3774,131.2436,131.2436,10318.0
2021-11-22 15:45:00,137.34,137.48,137.24,137.27,13243.0,131.2531,131.3869,131.1575,131.1862,13243.0
2021-11-22 15:50:00,137.23,137.26,136.97,137.02,19827.0,131.148,131.1767,130.8995,130.9473,19827.0
2021-11-22 15:55:00,137.01,137.03,136.83,136.97,50818.0,130.9377,130.9569,130.7657,130.8995,50818.0
2021-11-23 09:30:00,136.66,136.97,136.5,136.82,13014.0,130.6033,130.8995,130.4503,130.7562,13014.0
2021-11-23 09:35:00,136.89,137.03,136.59,136.68,2476.0,130.8231,130.9569,130.5364,130.6224,2476.0
2021-11-23 09:40:00,136.73,136.9,136.61,136.71,3229.0,130.6701,130.8326,130.5555,130.651,3229.0
2021-11-23 09:45:00,136.74,136.83,136.42,136.83,2456.0,130.6797,130.7657,130.3739,130.7657,2456.0
2021-11-23 09:50:00,136.78,137.21,136.78,137.21,1300.0,130.7179,131.1289,130.7179,131.1289,1300.0
2021-11-23 09:55:00,137.33,137.53,137.32,137.53,2434.0,131.2436,131.4347,131.234,131.4347,2434.0
2021-11-23 10:00:00,137.55,137.56,137.43,137.56,800.0,131.4538,131.4634,131.3391,131.4634,800.0
2021-11-23 10:05:00,137.38,137.38,137.22,137.22,3375.0,131.2913,131.2913,131.1384,131.1384,3375.0
2021-11-23 10:10:00,137.25,137.36,137.19,137.27,2132.0,131.1671,131.2722,131.1098,131.1862,2132.0
2021-11-23 10:15:00,137.27,137.27,137.09,137.13,920.0,131.1862,131.1862,131.0142,131.0524,920.0
2021-11-23 10:20:00,137.19,137.31,137.19,137.2,1794.0,131.1098,131.2244,131.1098,131.1193,1794.0
2021-11-23 10:25:00,137.0,137.0,136.84,136.87,2521.0,130.9282,130.9282,130.7753,130.8039,2521.0
2021-11-23 10:30:00,136.82,136.96,136.73,136.74,2460.0,130.7562,130.89,130.6701,130.6797,2460.0
2021-11-23 10:35:00,136.79,136.79,136.61,136.61,1818.0,130.7275,130.7275,130.5555,130.5555,1818.0
2021-11-23 10:40:00,136.68,136.84,136.66,136.84,1232.0,130.6224,130.7753,130.6033,130.7753,1232.0
2021-11-23 10:45:00,136.9,137.05,136.9,137.05,600.0,130.8326,130.976,130.8326,130.976,600.0
2021-11-23 10:50:00,136.98,137.07,136.97,137.02,1255.0,130.9091,130.9951,130.8995,130.9473,1255.0
2021-11-23 10:55:00,137.02,137.1,136.98,137.1,2029.0,130.9473,131.0238,130.9091,131.0238,2029.0
2021-11-23 11:00:00,137.04,137.2,137.04,137.2,1343.0,130.9664,131.1193,130.9664,131.1193,1343.0
2021-11-23 11:05:00,137.35,137.35,137.12,137.13,2109.0,131.2627,131.2627,131.0429,131.0524,2109.0
2021-11-23 11:10:00,137.18,137.31,137.18,137.3,1056.0,131.1002,131.2244,131.1002,131.2149,1056.0
2021-11-23 11:15:00,137.25,137.36,137.23,137.35,4516.0,131.1671,131.2722,131.148,131.2627,4516.0
2021-11-23 11:20:00,137.38,137.41,137.32,137.39,792.0,131.2913,131.32,131.234,131.3009,792.0
2021-11-23 11:25:00,137.35,137.44,137.25,137.37,5641.0,131.2627,131.3487,131.1671,131.2818,5641.0
2021-11-23 11:30:00,137.34,137.39,137.25,137.25,4128.0,131.2531,131.3009,131.1671,131.1671,4128.0
2021-11-23 11:35:00,137.25,137.35,137.2,137.3,2436.0,131.1671,131.2627,131.1193,131.2149,2436.0
2021-11-23 11:40:00,137.4,137.48,137.4,137.41,904.0,131.3105,131.3869,131.3105,131.32,904.0
2021-11-23 11:45:00,137.43,137.43,137.39,137.39,400.0,131.3391,131.3391,131.3009,131.3009,400.0
2021-11-23 11:50:00,137.41,137.44,137.41,137.44,520.0,131.32,131.3487,131.32,131.3487,520.0
2021-11-23 11:55:00,137.4,137.49,137.4,137.49,1219.0,131.3105,131.3965,131.3105,131.3965,1219.0
2021-11-23 12:00:00,137.56,137.6,137.41,137.42,978.0,131.4634,131.5016,131.32,131.3296,978.0
2021-11-23 12:05:00,137.41,137.41,137.34,137.4,1596.0,131.32,131.32,131.2531,131.3105,1596.0
2021-11-23 12:10:00,137.45,137.45,137.22,137.22,2831.0,131.3582,131.3582,131.1384,131.1384,2831.0
2021-11-23 12:15:00,137.21,137.29,137.21,137.29,1390.0,131.1289,131.2053,131.1289,131.2053,1390.0
2021-11-23 12:20:00,137.3,137.48,137.3,137.47,2033.0,131.2149,131.3869,131.2149,131.3774,2033.0
2021-11-23 12:25:00,137.5,137.5,137.38,137.43,2051.0,131.406,131.406,131.2913,131.3391,2051.0
2021-11-23 12:30:00,137.44,137.48,137.23,137.24,2744.0,131.3487,131.3869,131.148,131.1575,2744.0
2021-11-23 12:35:00,137.29,137.35,137.24,137.3,1936.0,131.2053,131.2627,131.1575,131.2149,1936.0
2021-11-23 12:40:00,137.37,137.37,137.36,137.36,200.0,131.2818,131.2818,131.2722,131.2722,200.0
2021-11-23 12:45:00,137.35,137.49,137.34,137.49,1600.0,131.2627,131.3965,131.2531,131.3965,1600.0
2021-11-23 12:50:00,137.47,137.52,137.47,137.47,804.0,131.3774,131.4251,131.3774,131.3774,804.0
2021-11-23 12:55:00,137.45,137.46,137.42,137.43,1711.0,131.3582,131.3678,131.3296,131.3391,1711.0
2021-11-23 13:00:00,137.37,137.51,137.37,137.51,820.0,131.2818,131.4156,131.2818,131.4156,820.0
2021-11-23 13:05:00,137.47,137.52,137.43,137.48,1710.0,131.3774,131.4251,131.3391,131.3869,1710.0
2021-11-23 13:10:00,137.49,137.55,137.46,137.55,1216.0,131.3965,131.4538,131.3678,131.4538,1216.0
2021-11-23 13:15:00,137.56,137.57,137.53,137.53,2669.0,131.4634,131.4729,131.4347,131.4347,2669.0
2021-11-23 13:20:00,137.53,137.69,137.53,137.64,1906.0,131.4347,131.5876,131.4347,131.5398,1906.0
2021-11-23 13:25:00,137.64,137.64,137.59,137.6,601.0,131.5398,131.5398,131.492,131.5016,601.0
2021-11-23 13:30:00,137.57,137.63,137.57,137.59,1627.0,131.4729,131.5303,131.4729,131.492,1627.0
2021-11-23 13:35:00,137.57,137.68,137.57,137.68,1176.0,131.4729,131.578,131.4729,131.578,1176.0
2021-11-23 13:40:00,137.72,137.74,137.7,137.74,1345.0,131.6163,131.6354,131.5972,131.6354,1345.0
2021-11-23 13:45:00,137.71,137.81,137.67,137.78,1731.0,131.6067,131.7023,131.5685,131.6736,1731.0
2021-11-23 13:50:00,137.8,137.89,137.78,137.84,3358.0,131.6927,131.7787,131.6736,131.731,3358.0
2021-11-23 13:55:00,137.87,137.87,137.73,137.74,2426.0,131.7596,131.7596,131.6258,131.6354,2426.0
2021-11-23 14:00:00,137.75,137.75,137.67,137.67,1929.0,131.6449,131.6449,131.5685,131.5685,1929.0
2021-11-23 14:05:00,137.67,137.74,137.67,137.72,3720.0,131.5685,131.6354,131.5685,131.6163,3720.0
2021-11-23 14:10:00,137.75,137.83,137.74,137.83,2455.0,131.6449,131.7214,131.6354,131.7214,2455.0
2021-11-23 14:15:00,137.84,137.85,137.68,137.68,1520.0,131.731,131.7405,131.578,131.578,1520.0
2021-11-23 14:20:00,137.7,137.75,137.63,137.71,2161.0,131.5972,131.6449,131.5303,131.6067,2161.0
2021-11-23 14:25:00,137.75,137.78,137.74,137.74,832.0,131.6449,131.6736,131.6354,131.6354,832.0
2021-11-23 14:30:00,137.76,137.79,137.52,137.52,3862.0,131.6545,131.6832,131.4251,131.4251,3862.0
2021-11-23 14:35:00,137.55,137.65,137.52,137.62,3452.0,131.4538,131.5494,131.4251,131.5207,3452.0
2021-11-23 14:40:00,137.63,137.71,137.63,137.71,839.0,131.5303,131.6067,131.5303,131.6067,839.0
2021-11-23 14:45:00,137.73,137.79,137.7,137.76,2944.0,131.6258,131.6832,131.5972,131.6545,2944.0
2021-11-23 14:50:00,137.74,137.84,137.65,137.84,3979.0,131.6354,131.731,131.5494,131.731,3979.0
2021-11-23 14:55:00,137.85,137.86,137.79,137.8,1310.0,131.7405,131.7501,131.6832,131.6927,1310.0
2021-11-23 15:00:00,137.79,137.8,137.72,137.73,3139.0,131.6832,131.6927,131.6163,131.6258,3139.0
2021-11-23 15:05:00,137.76,137.91,137.76,137.87,2006.0,131.6545,131.7979,131.6545,131.7596,2006.0
2021-11-23 15:10:00,137.86,137.86,137.76,137.76,2141.0,131.7501,131.7501,131.6545,131.6545,2141.0
2021-11-23 15:15:00,137.75,137.78,137.69,137.7,3867.0,131.6449,131.6736,131.5876,131.5972,3867.0
2021-11-23 15:20:00,137.67,137.69,137.62,137.66,2265.0,131.5685,131.5876,131.5207,131.5589,2265.0
2021-11-23 15:25:00,137.68,137.75,137.68,137.7,2942.0,131.578,131.6449,131.578,131.5972,2942.0
2021-11-23 15:30:00,137.65,137.83,137.65,137.8,4913.0,131.5494,131.7214,131.5494,131.6927,4913.0
2021-11-23 15:35:00,137.81,137.86,137.67,137.73,4627.0,131.7023,131.7501,131.5685,131.6258,4627.0
2021-11-23 15:40:00,137.72,137.8,137.7,137.71,4745.0,131.6163,131.6927,131.5972,131.6067,4745.0
2021-11-23 15:45:00,137.73,137.85,137.68,137.69,7864.0,131.6258,131.7405,131.578,131.5876,7864.0
2021-11-23 15:50:00,137.62,138.0,137.62,137.93,11247.0,131.5207,131.8839,131.5207,131.817,11247.0
2021-11-23 15:55:00,137.9,137.95,137.85,137.85,38607.0,131.7883,131.8361,131.7405,131.7405,38607.0
2021-11-24 09:30:00,137.33,137.81,137.2,137.81,15292.0,131.2436,131.7023,131.1193,131.7023,15292.0
2021-11-24 09:35:00,137.69,137.86,137.66,137.66,5309.0,131.5876,131.7501,131.5589,131.5589,5309.0
2021-11-24 09:40:00,137.72,137.79,137.62,137.71,12285.0,131.6163,131.6832,131.5207,131.6067,12285.0
2021-11-24 09:45:00,137.6,137.72,137.43,137.44,4635.0,131.5016,131.6163,131.3391,131.3487,4635.0
2021-11-24 09:50:00,137.35,137.35,137.09,137.1,5242.0,131.2627,131.2627,131.0142,131.0238,5242.0
2021-11-24 09:55:00,137.07,137.22,137.02,137.21,2197.0,130.9951,131.1384,130.9473,131.1289,2197.0
2021-11-24 10:00:00,137.28,137.64,137.28,137.64,2132.0,131.1958,131.5398,131.1958,131.5398,2132.0
2021-11-24 10:05:00,137.56,137.7,137.56,137.63,1852.0,131.4634,131.5972,131.4634,131.5303,1852.0
2021-11-24 10:10:00,137.6,137.6,137.43,137.5,800.0,131.5016,131.5016,131.3391,131.406,800.0
2021-11-24 10:15:00,137.47,137.5,137.4,137.44,1900.0,131.3774,131.406,131.3105,131.3487,1900.0
2021-11-24 10:20:00,137.49,137.58,137.42,137.42,3089.0,131.3965,131.4825,131.3296,131.3296,3089.0
2021-11-24 10:25:00,137.42,137.47,137.36,137.47,600.0,131.3296,131.3774,131.2722,131.3774,600.0
2021-11-24 10:30:00,137.48,137.49,137.33,137.39,1124.0,131.3869,131.3965,131.2436,131.3009,1124.0
2021-11-24 10:35:00,137.38,137.39,137.29,137.39,2193.0,131.2913,131.3009,131.2053,131.3009,2193.0
2021-11-24 10:40:00,137.39,137.46,137.36,137.37,6553.0,131.3009,131.3678,131.2722,131.2818,6553.0
2021-11-24 10:45:00,137.34,137.35,137.3,137.3,3286.0,131.2531,131.2627,131.2149,131.2149,3286.0
2021-11-24 10:50:00,137.34,137.4,137.33,137.39,1414.0,131.2531,131.3105,131.2436,131.3009,1414.0
2021-11-24 10:55:00,137.44,137.7,137.44,137.69,1251.0,131.3487,131.5972,131.3487,131.5876,1251.0
2021-11-24 11:00:00,137.65,137.65,137.58,137.58,401.0,131.5494,131.5494,131.4825,131.4825,401.0
2021-11-24 11:05:00,137.71,137.78,137.71,137.78,1900.0,131.6067,131.6736,131.6067,131.6736,1900.0
2021-11-24 11:10:00,137.83,137.98,137.82,137.92,857.0,131.7214,131.8647,131.7118,131.8074,857.0
2021-11-24 11:15:00,137.92,137.94,137.87,137.89,1568.0,131.8074,131.8265,131.7596,131.7787,1568.0
2021-11-24 11:20:00,137.88,137.91,137.8,137.84,1262.0,131.7692,131.7979,131.6927,131.731,1262.0
2021-11-24 11:25:00,137.78,137.79,137.73,137.75,517.0,131.6736,131.6832,131.6258,131.6449,517.0
2021-11-24 11:30:00,137.74,137.8,137.73,137.74,970.0,131.6354,131.6927,131.6258,131.6354,970.0
2021-11-24 11:35:00,137.72,137.79,137.66,137.79,1493.0,131.6163,131.6832,131.5589,131.6832,1493.0
2021-11-24 11:40:00,137.79,137.81,137.79,137.81,200.0,131.6832,131.7023,131.6832,131.7023,200.0
2021-11-24 11:45:00,137.87,137.9,137.85,137.85,602.0,131.7596,131.7883,131.7405,131.7405,602.0
2021-11-24 11:50:00,137.81,137.93,137.81,137.92,2037.0,131.7023,131.817,131.7023,131.8074,2037.0
2021-11-24 11:55:00,137.86,137.86,137.86,137.86,326.0,131.7501,131.7501,131.7501,131.7501,326.0
2021-11-24 12:00:00,137.8,137.88,137.8,137.88,1055.0,131.6927,131.7692,131.6927,131.7692,1055.0
2021-11-24 12:05:00,137.88,138.07,137.88,138.0,4793.0,131.7692,131.9508,131.7692,131.8839,4793.0
2021-11-24 12:10:00,138.03,138.25,138.02,138.19,4687.0,131.9125,132.1228,131.903,132.0654,4687.0
2021-11-24 12:15:00,138.19,138.19,138.18,138.18,435.0,132.0654,132.0654,132.0559,132.0559,435.0
2021-11-24 12:20:00,138.22,138.22,138.13,138.14,1965.0,132.0941,132.0941,132.0081,132.0177,1965.0
2021-11-24 12:25:00,138.16,138.19,138.15,138.19,400.0,132.0368,132.0654,132.0272,132.0654,400.0
2021-11-24 12:30:00,138.2,138.23,138.18,138.2,1332.0,132.075,132.1037,132.0559,132.075,1332.0
2021-11-24 12:35:00,138.18,138.26,138.18,138.26,920.0,132.0559,132.1323,132.0559,132.1323,920.0
2021-11-24 12:40:00,138.28,138.29,138.21,138.25,900.0,132.1515,132.161,132.0846,132.1228,900.0
2021-11-24 12:45:00,138.25,138.27,138.21,138.24,2066.0,132.1228,132.1419,132.0846,132.1132,2066.0
2021-11-24 12:50:00,138.29,138.29,138.26,138.26,878.0,132.161,132.161,132.1323,132.1323,878.0
2021-11-24 12:55:00,138.28,138.33,138.27,138.31,731.0,132.1515,132.1992,132.1419,132.1801,731.0
2021-11-24 13:00:00,138.31,138.36,138.29,138.36,3237.0,132.1801,132.2279,132.161,132.2279,3237.0
2021-11-24 13:05:00,138.32,138.33,138.27,138.31,2745.0,132.1897,132.1992,132.1419,132.1801,2745.0
2021-11-24 13:10:00,138.31,138.32,138.27,138.28,6037.0,132.1801,132.1897,132.1419,132.1515,6037.0
2021-11-24 13:15:00,138.27,138.3,138.25,138.28,1633.0,132.1419,132.1706,132.1228,132.1515,1633.0
2021-11-24 13:20:00,138.21,138.21,138.13,138.16,1410.0,132.0846,132.0846,132.0081,132.0368,1410.0
2021-11-24 13:25:00,138.12,138.15,138.11,138.15,2153.0,131.9985,132.0272,131.989,132.0272,2153.0
2021-11-24 13:30:00,138.11,138.19,138.11,138.19,2732.0,131.989,132.0654,131.989,132.0654,2732.0
2021-11-24 13:35:00,138.18,138.18,138.13,138.18,1474.0,132.0559,132.0559,132.0081,132.0559,1474.0
2021-11-24 13:40:00,138.13,138.17,138.11,138.17,809.0,132.0081,132.0463,131.989,132.0463,809.0
2021-11-24 13:45:00,138.17,138.21,138.05,138.17,14332.0,132.0463,132.0846,131.9316,132.0463,14332.0
2021-11-24 13:50:00,138.19,138.2,138.18,138.18,360.0,132.0654,132.075,132.0559,132.0559,360.0
2021-11-24 13:55:00,138.18,138.21,138.18,138.18,1200.0,132.0559,132.0846,132.0559,132.0559,1200.0
2021-11-24 14:00:00,138.24,138.29,138.08,138.09,1852.0,132.1132,132.161,131.9603,131.9699,1852.0
2021-11-24 14:05:00,138.09,138.14,138.0,138.0,2174.0,131.9699,132.0177,131.8839,131.8839,2174.0
2021-11-24 14:10:00,137.92,138.01,137.91,138.01,831.0,131.8074,131.8934,131.7979,131.8934,831.0
2021-11-24 14:15:00,138.01,138.09,137.98,138.09,1917.0,131.8934,131.9699,131.8647,131.9699,1917.0
2021-11-24 14:20:00,138.12,138.2,138.1,138.18,1770.0,131.9985,132.075,131.9794,132.0559,1770.0
2021-11-24 14:25:00,138.19,138.21,138.09,138.14,2657.0,132.0654,132.0846,131.9699,132.0177,2657.0
2021-11-24 14:30:00,138.12,138.12,137.95,137.95,2583.0,131.9985,131.9985,131.8361,131.8361,2583.0
2021-11-24 14:35:00,137.92,137.98,137.9,137.96,1820.0,131.8074,131.8647,131.7883,131.8456,1820.0
2021-11-24 14:40:00,137.98,138.02,137.98,138.02,1101.0,131.8647,131.903,131.8647,131.903,1101.0
2021-11-24 14:45:00,137.99,138.09,137.99,138.07,1009.0,131.8743,131.9699,131.8743,131.9508,1009.0
2021-11-24 14:50:00,138.09,138.17,138.06,138.13,5162.0,131.9699,132.0463,131.9412,132.0081,5162.0
2021-11-24 14:55:00,138.14,138.14,138.1,138.1,2062.0,132.0177,132.0177,131.9794,131.9794,2062.0
2021-11-24 15:00:00,138.1,138.1,137.94,137.95,1594.0,131.9794,131.9794,131.8265,131.8361,1594.0
2021-11-24 15:05:00,137.96,138.03,137.94,138.01,4755.0,131.8456,131.9125,131.8265,131.8934,4755.0
2021-11-24 15:10:00,138.04,138.06,138.03,138.05,1520.0,131.9221,131.9412,131.9125,131.9316,1520.0
2021-11-24 15:15:00,138.06,138.1,138.02,138.03,2911.0,131.9412,131.9794,131.903,131.9125,2911.0
2021-11-24 15:20:00,138.06,138.12,138.04,138.07,23185.0,131.9412,131.9985,131.9221,131.9508,23185.0
2021-11-24 15:25:00,138.05,138.28,138.05,138.26,1835.0,131.9316,132.1515,131.9316,132.1323,1835.0
2021-11-24 15:30:00,138.29,138.3,138.21,138.22,3674.0,132.161,132.1706,132.0846,132.0941,3674.0
2021-11-24 15:35:00,138.22,138.31,138.18,138.3,4915.0,132.0941,132.1801,132.0559,132.1706,4915.0
2021-11-24 15:40:00,138.32,138.34,138.19,138.25,5503.0,132.1897,132.2088,132.0654,132.1228,5503.0
2021-11-24 15:45:00,138.25,138.34,138.21,138.34,4899.0,132.1228,132.2088,132.0846,132.2088,4899.0
2021-11-24 15:50:00,138.37,138.55,138.35,138.51,13212.0,132.2375,132.4095,132.2184,132.3713,13212.0
2021-11-24 15:55:00,138.49,138.55,138.38,138.43,28657.0,132.3521,132.4095,132.247,132.2948,28657.0
2021-11-26 09:30:00,136.89,137.49,136.5,137.49,13902.0,130.8231,131.3965,130.4503,131.3965,13902.0
2021-11-26 09:35:00,137.85,137.91,137.32,137.38,2785.0,131.7405,131.7979,131.234,131.2913,2785.0
2021-11-26 09:40:00,137.61,137.73,137.16,137.16,9471.0,131.5111,131.6258,131.0811,131.0811,9471.0
2021-11-26 09:45:00,137.15,137.19,136.53,136.74,2743.0,131.0715,131.1098,130.479,130.6797,2743.0
2021-11-26 09:50:00,136.63,136.89,136.58,136.58,6603.0,130.5746,130.8231,130.5268,130.5268,6603.0
2021-11-26 09:55:00,136.56,136.72,136.22,136.58,5675.0,130.5077,130.6606,130.1828,130.5268,5675.0
2021-11-26 10:00:00,136.5,136.58,135.9,135.93,9979.0,130.4503,130.5268,129.8769,129.9056,9979.0
2021-11-26 10:05:00,136.1,136.1,135.63,135.7,8211.0,130.0681,130.0681,129.6189,129.6858,8211.0
2021-11-26 10:10:00,135.73,135.97,135.66,135.86,12383.0,129.7145,129.9438,129.6476,129.8387,12383.0
2021-11-26 10:15:00,135.87,136.04,135.27,135.72,39401.0,129.8483,130.0107,129.2749,129.7049,39401.0
2021-11-26 10:20:00,135.75,136.26,135.75,136.09,22510.0,129.7336,130.221,129.7336,130.0585,22510.0
2021-11-26 10:25:00,136.09,136.73,136.0,136.52,12052.0,130.0585,130.6701,129.9725,130.4695,12052.0
2021-11-26 10:30:00,136.46,136.65,136.15,136.31,3184.0,130.4121,130.5937,130.1159,130.2688,3184.0
2021-11-26 10:35:00,136.3,136.73,136.27,136.73,4703.0,130.2592,130.6701,130.2305,130.6701,4703.0
2021-11-26 10:40:00,136.71,136.96,136.61,136.93,3498.0,130.651,130.89,130.5555,130.8613,3498.0
2021-11-26 10:45:00,136.88,136.88,136.31,136.38,4729.0,130.8135,130.8135,130.2688,130.3357,4729.0
2021-11-26 10:50:00,136.44,136.63,136.23,136.23,7423.0,130.393,130.5746,130.1923,130.1923,7423.0
2021-11-26 10:55:00,136.21,136.51,136.13,136.45,2691.0,130.1732,130.4599,130.0967,130.4026,2691.0
2021-11-26 11:00:00,136.42,136.43,135.92,135.93,3231.0,130.3739,130.3834,129.896,129.9056,3231.0
2021-11-26 11:05:00,135.98,136.16,135.98,136.12,4246.0,129.9534,130.1254,129.9534,130.0872,4246.0
2021-11-26 11:10:00,136.12,136.12,135.82,135.82,3646.0,130.0872,130.0872,129.8005,129.8005,3646.0
2021-11-26 11:15:00,135.69,135.77,135.54,135.64,3376.0,129.6762,129.7527,129.5329,129.6285,3376.0
2021-11-26 11:20:00,135.67,135.81,135.62,135.73,3743.0,129.6571,129.7909,129.6093,129.7145,3743.0
2021-11-26 11:25:00,135.76,135.9,135.71,135.9,2874.0,129.7431,129.8769,129.6954,129.8769,2874.0
2021-11-26 11:30:00,135.81,135.87,135.65,135.71,9846.0,129.7909,129.8483,129.638,129.6954,9846.0
2021-11-26 11:35:00,135.74,135.86,135.67,135.8,5149.0,129.724,129.8387,129.6571,129.7814,5149.0
2021-11-26 11:40:00,135.83,135.95,135.74,135.94,3799.0,129.81,129.9247,129.724,129.9152,3799.0
2021-11-26 11:45:00,135.98,136.04,135.62,135.65,13358.0,129.9534,130.0107,129.6093,129.638,13358.0
2021-11-26 11:50:00,135.63,135.63,135.17,135.17,3411.0,129.6189,129.6189,129.1793,129.1793,3411.0
2021-11-26 11:55:00,135.24,135.43,135.2,135.35,3412.0,129.2462,129.4278,129.208,129.3513,3412.0
2021-11-26 12:00:00,135.39,135.5,135.19,135.37,4483.0,129.3895,129.4947,129.1984,129.3704,4483.0
2021-11-26 12:05:00,135.37,135.76,135.37,135.76,1578.0,129.3704,129.7431,129.3704,129.7431,1578.0
2021-11-26 12:10:00,135.76,135.83,135.53,135.56,26896.0,129.7431,129.81,129.5233,129.552,26896.0
2021-11-26 12:15:00,135.6,135.61,135.35,135.35,5711.0,129.5902,129.5998,129.3513,129.3513,5711.0
2021-11-26 12:20:00,135.37,135.47,135.3,135.43,12404.0,129.3704,129.466,129.3035,129.4278,12404.0
2021-11-26 12:25:00,135.43,135.55,135.39,135.48,8401.0,129.4278,129.5424,129.3895,129.4755,8401.0
2021-11-26 12:30:00,135.48,135.73,135.48,135.72,5844.0,129.4755,129.7145,129.4755,129.7049,5844.0
2021-11-26 12:35:00,135.79,136.2,135.73,136.07,7736.0,129.7718,130.1636,129.7145,130.0394,7736.0
2021-11-26 12:40:00,136.0,136.02,135.5,135.61,9555.0,129.9725,129.9916,129.4947,129.5998,9555.0
2021-11-26 12:45:00,135.61,135.64,135.38,135.44,12795.0,129.5998,129.6285,129.38,129.4373,12795.0
2021-11-26 12:50:00,135.42,135.46,134.74,134.75,22405.0,129.4182,129.4564,128.7683,128.7779,22405.0
2021-11-26 12:55:00,134.71,135.27,134.7,135.13,30792.0,128.7397,129.2749,128.7301,129.1411,30792.0
2021-11-29 09:30:00,136.03,136.43,135.84,135.97,15297.0,130.0012,130.3834,129.8196,129.9438,15297.0
2021-11-29 09:35:00,136.06,136.45,136.03,136.24,2211.0,130.0298,130.4026,130.0012,130.2019,2211.0
2021-11-29 09:40:00,136.33,136.67,136.3,136.65,3238.0,130.2879,130.6128,130.2592,130.5937,3238.0
2021-11-29 09:45:00,136.67,137.37,136.6,137.06,3010.0,130.6128,131.2818,130.5459,130.9855,3010.0
2021-11-29 09:50:00,136.92,137.2,136.9,137.03,2707.0,130.8517,131.1193,130.8326,130.9569,2707.0
2021-11-29 09:55:00,136.89,137.07,136.8,136.95,6619.0,130.8231,130.9951,130.737,130.8804,6619.0
2021-11-29 10:00:00,136.99,137.22,136.78,137.22,3718.0,130.9186,131.1384,130.7179,131.1384,3718.0
2021-11-29 10:05:00,137.16,137.49,137.14,137.49,2044.0,131.0811,131.3965,131.062,131.3965,2044.0
2021-11-29 10:10:00,137.58,137.59,137.11,137.49,3238.0,131.4825,131.492,131.0333,131.3965,3238.0
2021-11-29 10:15:00,137.47,137.87,137.46,137.76,1801.0,131.3774,131.7596,131.3678,131.6545,1801.0
2021-11-29 10:20:00,137.69,137.75,137.41,137.51,3800.0,131.5876,131.6449,131.32,131.4156,3800.0
2021-11-29 10:25:00,137.47,137.55,137.37,137.39,3126.0,131.3774,131.4538,131.2818,131.3009,3126.0
2021-11-29 10:30:00,137.42,137.48,137.26,137.41,4074.0,131.3296,131.3869,131.1767,131.32,4074.0
2021-11-29 10:35:00,137.45,137.52,137.13,137.24,3119.0,131.3582,131.4251,131.0524,131.1575,3119.0
2021-11-29 10:40:00,137.36,137.36,137.22,137.22,2481.0,131.2722,131.2722,131.1384,131.1384,2481.0
2021-11-29 10:45:00,137.25,137.27,137.06,137.09,4172.0,131.1671,131.1862,130.9855,131.0142,4172.0
2021-11-29 10:50:00,137.17,137.3,137.16,137.21,5253.0,131.0906,131.2149,131.0811,131.1289,5253.0
2021-11-29 10:55:00,137.31,137.44,137.27,137.44,6845.0,131.2244,131.3487,131.1862,131.3487,6845.0
2021-11-29 11:00:00,137.52,137.57,137.45,137.54,1206.0,131.4251,131.4729,131.3582,131.4442,1206.0
2021-11-29 11:05:00,137.6,137.99,137.6,137.92,7788.0,131.5016,131.8743,131.5016,131.8074,7788.0
2021-11-29 11:10:00,138.0,138.15,137.86,138.15,3111.0,131.8839,132.0272,131.7501,132.0272,3111.0
2021-11-29 11:15:00,138.04,138.11,137.93,137.93,5320.0,131.9221,131.989,131.817,131.817,5320.0
2021-11-29 11:20:00,138.0,138.11,137.97,138.05,4099.0,131.8839,131.989,131.8552,131.9316,4099.0
2021-11-29 11:25:00,138.01,138.09,137.94,137.99,4083.0,131.8934,131.9699,131.8265,131.8743,4083.0
2021-11-29 11:30:00,138.12,138.36,138.12,138.33,6919.0,131.9985,132.2279,131.9985,132.1992,6919.0
2021-11-29 11:35:00,138.34,138.54,138.27,138.38,3019.0,132.2088,132.3999,132.1419,132.247,3019.0
2021-11-29 11:40:00,138.35,138.4,138.03,138.12,13025.0,132.2184,132.2661,131.9125,131.9985,13025.0
2021-11-29 11:45:00,138.21,138.39,138.21,138.23,1688.0,132.0846,132.2566,132.0846,132.1037,1688.0
2021-11-29 11:50:00,138.1,138.14,138.07,138.07,2640.0,131.9794,132.0177,131.9508,131.9508,2640.0
2021-11-29 11:55:00,138.07,138.07,138.0,138.06,2502.0,131.9508,131.9508,131.8839,131.9412,2502.0
2021-11-29 12:00:00,138.1,138.18,138.03,138.13,1643.0,131.9794,132.0559,131.9125,132.0081,1643.0
2021-11-29 12:05:00,138.16,138.2,138.1,138.18,10984.0,132.0368,132.075,131.9794,132.0559,10984.0
2021-11-29 12:10:00,138.18,138.37,138.18,138.31,1333.0,132.0559,132.2375,132.0559,132.1801,1333.0
2021-11-29 12:15:00,138.27,138.52,138.23,138.44,4477.0,132.1419,132.3808,132.1037,132.3044,4477.0
2021-11-29 12:20:00,138.45,138.6,138.45,138.55,1210.0,132.3139,132.4573,132.3139,132.4095,1210.0
2021-11-29 12:25:00,138.61,138.61,138.4,138.43,2740.0,132.4668,132.4668,132.2661,132.2948,2740.0
2021-11-29 12:30:00,138.5,138.51,138.43,138.48,1455.0,132.3617,132.3713,132.2948,132.3426,1455.0
2021-11-29 12:35:00,138.56,138.63,138.54,138.61,600.0,132.419,132.4859,132.3999,132.4668,600.0
2021-11-29 12:40:00,138.6,138.7,138.6,138.67,1206.0,132.4573,132.5528,132.4573,132.5242,1206.0
2021-11-29 12:45:00,138.7,138.73,138.58,138.64,1438.0,132.5528,132.5815,132.4382,132.4955,1438.0
2021-11-29 12:50:00,138.6,138.69,138.6,138.63,1232.0,132.4573,132.5433,132.4573,132.4859,1232.0
2021-11-29 12:55:00,138.63,138.7,138.63,138.7,1426.0,132.4859,132.5528,132.4859,132.5528,1426.0
2021-11-29 13:00:00,138.73,138.9,138.61,138.89,6184.0,132.5815,132.744,132.4668,132.7344,6184.0
2021-11-29 13:05:00,138.8,138.94,138.77,138.94,1201.0,132.6484,132.7822,132.6197,132.7822,1201.0
2021-11-29 13:10:00,138.92,138.97,138.76,138.84,6183.0,132.7631,132.8109,132.6102,132.6866,6183.0
2021-11-29 13:15:00,138.84,138.84,138.71,138.74,1000.0,132.6866,132.6866,132.5624,132.5911,1000.0
2021-11-29 13:20:00,138.72,138.72,138.66,138.7,1246.0,132.572,132.572,132.5146,132.5528,1246.0
2021-11-29 13:25:00,138.7,138.74,138.53,138.64,2764.0,132.5528,132.5911,132.3904,132.4955,2764.0
2021-11-29 13:30:00,138.64,138.81,138.63,138.81,2345.0,132.4955,132.658,132.4859,132.658,2345.0
2021-11-29 13:35:00,138.8,138.83,138.7,138.7,1538.0,132.6484,132.6771,132.5528,132.5528,1538.0
2021-11-29 13:40:00,138.63,138.64,138.49,138.56,1436.0,132.4859,132.4955,132.3521,132.419,1436.0
2021-11-29 13:45:00,138.56,138.59,138.49,138.54,2665.0,132.419,132.4477,132.3521,132.3999,2665.0
2021-11-29 13:50:00,138.57,138.59,138.56,138.58,1015.0,132.4286,132.4477,132.419,132.4382,1015.0
2021-11-29 13:55:00,138.62,138.74,138.62,138.7,2926.0,132.4764,132.5911,132.4764,132.5528,2926.0
2021-11-29 14:00:00,138.63,138.72,138.62,138.72,2427.0,132.4859,132.572,132.4764,132.572,2427.0
2021-11-29 14:05:00,138.71,138.88,138.62,138.88,13066.0,132.5624,132.7249,132.4764,132.7249,13066.0
2021-11-29 14:10:00,138.85,138.94,138.84,138.88,1743.0,132.6962,132.7822,132.6866,132.7249,1743.0
2021-11-29 14:15:00,138.89,138.89,138.76,138.77,3207.0,132.7344,132.7344,132.6102,132.6197,3207.0
2021-11-29 14:20:00,138.83,138.96,138.83,138.94,2127.0,132.6771,132.8013,132.6771,132.7822,2127.0
2021-11-29 14:25:00,138.97,139.0,138.84,138.85,8660.0,132.8109,132.8395,132.6866,132.6962,8660.0
2021-11-29 14:30:00,138.93,138.93,138.8,138.8,4027.0,132.7726,132.7726,132.6484,132.6484,4027.0
2021-11-29 14:35:00,138.79,138.94,138.76,138.77,8861.0,132.6388,132.7822,132.6102,132.6197,8861.0
2021-11-29 14:40:00,138.74,138.74,138.61,138.68,7023.0,132.5911,132.5911,132.4668,132.5337,7023.0
2021-11-29 14:45:00,138.68,138.79,138.52,138.57,8871.0,132.5337,132.6388,132.3808,132.4286,8871.0
2021-11-29 14:50:00,138.6,138.65,138.48,138.48,3313.0,132.4573,132.5051,132.3426,132.3426,3313.0
2021-11-29 14:55:00,138.53,138.56,138.46,138.56,2023.0,132.3904,132.419,132.3235,132.419,2023.0
2021-11-29 15:00:00,138.6,138.64,138.58,138.6,1468.0,132.4573,132.4955,132.4382,132.4573,1468.0
2021-11-29 15:05:00,138.61,138.64,138.5,138.56,2810.0,132.4668,132.4955,132.3617,132.419,2810.0
2021-11-29 15:10:00,138.56,138.88,138.56,138.88,12296.0,132.419,132.7249,132.419,132.7249,12296.0
2021-11-29 15:15:00,138.88,138.92,138.75,138.75,3270.0,132.7249,132.7631,132.6006,132.6006,3270.0
2021-11-29 15:20:00,138.75,138.92,138.71,138.86,8090.0,132.6006,132.7631,132.5624,132.7057,8090.0
2021-11-29 15:25:00,138.95,138.95,138.72,138.73,7542.0,132.7918,132.7918,132.572,132.5815,7542.0
2021-11-29 15:30:00,138.74,138.88,138.58,138.82,6319.0,132.5911,132.7249,132.4382,132.6675,6319.0
2021-11-29 15:35:00,138.84,138.84,138.64,138.66,5471.0,132.6866,132.6866,132.4955,132.5146,5471.0
2021-11-29 15:40:00,138.67,138.74,138.51,138.57,5151.0,132.5242,132.5911,132.3713,132.4286,5151.0
2021-11-29 15:45:00,138.62,138.62,138.48,138.53,7471.0,132.4764,132.4764,132.3426,132.3904,7471.0
2021-11-29 15:50:00,138.48,138.59,138.4,138.44,16785.0,132.3426,132.4477,132.2661,132.3044,16785.0
2021-11-29 15:55:00,138.46,138.57,138.19,138.19,38714.0,132.3235,132.4286,132.0654,132.0654,38714.0
2021-11-30 09:30:00,137.01,137.71,136.53,136.81,21563.0,130.9377,131.6067,130.479,130.7466,21563.0
2021-11-30 09:35:00,136.8,136.89,136.25,136.58,5239.0,130.737,130.8231,130.2114,130.5268,5239.0
2021-11-30 09:40:00,136.6,136.79,136.51,136.66,8474.0,130.5459,130.7275,130.4599,130.6033,8474.0
2021-11-30 09:45:00,136.76,136.98,136.61,136.64,8410.0,130.6988,130.9091,130.5555,130.5841,8410.0
2021-11-30 09:50:00,136.67,136.78,136.49,136.74,5639.0,130.6128,130.7179,130.4408,130.6797,5639.0
2021-11-30 09:55:00,136.79,136.92,136.6,136.69,5858.0,130.7275,130.8517,130.5459,130.6319,5858.0
2021-11-30 10:00:00,136.64,137.42,136.64,137.26,11210.0,130.5841,131.3296,130.5841,131.1767,11210.0
2021-11-30 10:05:00,137.41,137.65,137.34,137.65,3037.0,131.32,131.5494,131.2531,131.5494,3037.0
2021-11-30 10:10:00,137.55,137.66,137.19,137.21,25273.0,131.4538,131.5589,131.1098,131.1289,25273.0
2021-11-30 10:15:00,137.25,137.37,137.06,137.27,3521.0,131.1671,131.2818,130.9855,131.1862,3521.0
2021-11-30 10:20:00,137.26,137.4,136.99,136.99,3493.0,131.1767,131.3105,130.9186,130.9186,3493.0
2021-11-30 10:25:00,136.99,136.99,136.79,136.94,3519.0,130.9186,130.9186,130.7275,130.8708,3519.0
2021-11-30 10:30:00,136.98,137.22,136.89,137.12,9948.0,130.9091,131.1384,130.8231,131.0429,9948.0
2021-11-30 10:35:00,137.1,137.25,136.89,137.25,8859.0,131.0238,131.1671,130.8231,131.1671,8859.0
2021-11-30 10:40:00,137.21,137.41,137.15,137.36,6919.0,131.1289,131.32,131.0715,131.2722,6919.0
2021-11-30 10:45:00,137.31,137.33,137.14,137.14,2150.0,131.2244,131.2436,131.062,131.062,2150.0
2021-11-30 10:50:00,136.97,136.99,136.43,136.45,4929.0,130.8995,130.9186,130.3834,130.4026,4929.0
2021-11-30 10:55:00,136.38,136.47,136.22,136.22,2773.0,130.3357,130.4217,130.1828,130.1828,2773.0
2021-11-30 11:00:00,136.2,136.38,136.12,136.29,3211.0,130.1636,130.3357,130.0872,130.2496,3211.0
2021-11-30 11:05:00,136.43,136.58,136.35,136.55,1234.0,130.3834,130.5268,130.307,130.4981,1234.0
2021-11-30 11:10:00,136.64,136.79,136.55,136.72,1596.0,130.5841,130.7275,130.4981,130.6606,1596.0
2021-11-30 11:15:00,136.63,136.9,136.63,136.82,3125.0,130.5746,130.8326,130.5746,130.7562,3125.0
2021-11-30 11:20:00,136.74,136.86,136.73,136.77,1899.0,130.6797,130.7944,130.6701,130.7084,1899.0
2021-11-30 11:25:00,136.71,136.78,136.63,136.7,3327.0,130.651,130.7179,130.5746,130.6415,3327.0
2021-11-30 11:30:00,136.71,136.76,136.61,136.72,901.0,130.651,130.6988,130.5555,130.6606,901.0
2021-11-30 11:35:00,136.75,136.75,136.52,136.52,2219.0,130.6893,130.6893,130.4695,130.4695,2219.0
2021-11-30 11:40:00,136.53,136.54,136.19,136.24,4301.0,130.479,130.4886,130.1541,130.2019,4301.0
2021-11-30 11:45:00,136.25,136.28,136.06,136.2,4839.0,130.2114,130.2401,130.0298,130.1636,4839.0
2021-11-30 11:50:00,136.14,136.15,135.8,135.81,9916.0,130.1063,130.1159,129.7814,129.7909,9916.0
2021-11-30 11:55:00,135.77,135.88,135.64,135.83,5286.0,129.7527,129.8578,129.6285,129.81,5286.0
2021-11-30 12:00:00,135.68,135.71,135.38,135.58,2939.0,129.6667,129.6954,129.38,129.5711,2939.0
2021-11-30 12:05:00,135.65,135.67,135.5,135.67,6275.0,129.638,129.6571,129.4947,129.6571,6275.0
2021-11-30 12:10:00,135.66,135.71,135.57,135.57,2826.0,129.6476,129.6954,129.5616,129.5616,2826.0
2021-11-30 12:15:00,135.51,135.75,135.46,135.58,5280.0,129.5042,129.7336,129.4564,129.5711,5280.0
2021-11-30 12:20:00,135.6,135.77,135.58,135.74,4253.0,129.5902,129.7527,129.5711,129.724,4253.0
2021-11-30 12:25:00,135.71,136.04,135.71,135.93,7165.0,129.6954,130.0107,129.6954,129.9056,7165.0
2021-11-30 12:30:00,135.86,135.86,135.51,135.52,5675.0,129.8387,129.8387,129.5042,129.5138,5675.0
2021-11-30 12:35:00,135.54,135.57,135.45,135.55,4004.0,129.5329,129.5616,129.4469,129.5424,4004.0
2021-11-30 12:40:00,135.5,135.5,135.27,135.37,4994.0,129.4947,129.4947,129.2749,129.3704,4994.0
2021-11-30 12:45:00,135.38,135.49,135.37,135.43,4458.0,129.38,129.4851,129.3704,129.4278,4458.0
2021-11-30 12:50:00,135.45,135.71,135.43,135.61,8623.0,129.4469,129.6954,129.4278,129.5998,8623.0
2021-11-30 12:55:00,135.58,135.58,135.28,135.28,1457.0,129.5711,129.5711,129.2844,129.2844,1457.0
2021-11-30 13:00:00,135.33,135.38,135.17,135.18,5256.0,129.3322,129.38,129.1793,129.1888,5256.0
2021-11-30 13:05:00,135.21,135.31,135.13,135.25,4456.0,129.2175,129.3131,129.1411,129.2557,4456.0
2021-11-30 13:10:00,135.27,135.38,135.18,135.18,3349.0,129.2749,129.38,129.1888,129.1888,3349.0
2021-11-30 13:15:00,135.25,135.28,135.09,135.09,1349.0,129.2557,129.2844,129.1028,129.1028,1349.0
2021-11-30 13:20:00,135.06,135.32,135.04,135.32,4033.0,129.0742,129.3226,129.055,129.3226,4033.0
2021-11-30 13:25:00,135.29,135.38,135.26,135.38,2245.0,129.294,129.38,129.2653,129.38,2245.0
2021-11-30 13:30:00,135.33,135.4,135.25,135.25,1558.0,129.3322,129.3991,129.2557,129.2557,1558.0
2021-11-30 13:35:00,135.27,135.31,135.24,135.24,2239.0,129.2749,129.3131,129.2462,129.2462,2239.0
2021-11-30 13:40:00,135.28,135.31,135.17,135.24,3911.0,129.2844,129.3131,129.1793,129.2462,3911.0
2021-11-30 13:45:00,135.23,135.25,135.17,135.22,1870.0,129.2366,129.2557,129.1793,129.2271,1870.0
2021-11-30 13:50:00,135.22,135.22,134.96,135.05,4283.0,129.2271,129.2271,128.9786,129.0646,4283.0
2021-11-30 13:55:00,135.05,135.09,134.99,135.05,1865.0,129.0646,129.1028,129.0073,129.0646,1865.0
2021-11-30 14:00:00,134.92,134.98,134.88,134.98,2414.0,128.9404,128.9977,128.9021,128.9977,2414.0
2021-11-30 14:05:00,135.04,135.04,134.84,134.9,4834.0,129.055,129.055,128.8639,128.9213,4834.0
2021-11-30 14:10:00,134.87,134.95,134.87,134.9,1604.0,128.8926,128.969,128.8926,128.9213,1604.0
2021-11-30 14:15:00,134.92,135.04,134.9,135.0,10953.0,128.9404,129.055,128.9213,129.0168,10953.0
2021-11-30 14:20:00,135.02,135.03,134.91,134.92,6307.0,129.0359,129.0455,128.9308,128.9404,6307.0
2021-11-30 14:25:00,134.94,135.03,134.79,134.79,4760.0,128.9595,129.0455,128.8161,128.8161,4760.0
2021-11-30 14:30:00,134.79,134.83,134.7,134.71,2972.0,128.8161,128.8544,128.7301,128.7397,2972.0
2021-11-30 14:35:00,134.77,134.82,134.73,134.77,1970.0,128.797,128.8448,128.7588,128.797,1970.0
2021-11-30 14:40:00,134.85,134.85,134.69,134.73,2766.0,128.8735,128.8735,128.7206,128.7588,2766.0
2021-11-30 14:45:00,134.7,134.75,134.41,134.43,12981.0,128.7301,128.7779,128.453,128.4721,12981.0
2021-11-30 14:50:00,134.46,134.47,134.3,134.34,27467.0,128.5008,128.5103,128.3478,128.3861,27467.0
2021-11-30 14:55:00,134.3,134.33,134.11,134.12,3008.0,128.3478,128.3765,128.1663,128.1758,3008.0
2021-11-30 15:00:00,134.08,134.15,133.89,133.93,9051.0,128.1376,128.2045,127.956,127.9942,9051.0
2021-11-30 15:05:00,133.83,134.07,133.7,133.77,8137.0,127.8987,128.128,127.7744,127.8413,8137.0
2021-11-30 15:10:00,133.57,133.71,133.5,133.5,2879.0,127.6502,127.784,127.5833,127.5833,2879.0
2021-11-30 15:15:00,133.57,133.66,133.56,133.61,3818.0,127.6502,127.7362,127.6406,127.6884,3818.0
2021-11-30 15:20:00,133.64,133.97,133.54,133.54,16161.0,127.7171,128.0325,127.6215,127.6215,16161.0
2021-11-30 15:25:00,133.53,133.53,133.29,133.42,7327.0,127.612,127.612,127.3826,127.5068,7327.0
2021-11-30 15:30:00,133.4,133.48,133.27,133.27,15009.0,127.4877,127.5642,127.3635,127.3635,15009.0
2021-11-30 15:35:00,133.26,133.26,133.03,133.14,14825.0,127.3539,127.3539,127.1341,127.2393,14825.0
2021-11-30 15:40:00,133.07,133.12,132.76,132.88,25832.0,127.1724,127.2201,126.8761,126.9908,25832.0
2021-11-30 15:45:00,132.84,132.97,132.6,132.66,24789.0,126.9526,127.0768,126.7232,126.7805,24789.0
2021-11-30 15:50:00,132.33,132.49,131.35,131.4,50555.0,126.4652,126.6181,125.5286,125.5764,50555.0
2021-11-30 15:55:00,131.44,132.5,131.4,132.3,149695.0,125.6146,126.6276,125.5764,126.4365,149695.0
2021-12-01 09:30:00,133.5,134.51,133.5,134.51,25184.0,127.5833,128.5485,127.5833,128.5485,25184.0
2021-12-01 09:35:00,134.36,134.51,134.01,134.2,25764.0,128.4052,128.5485,128.0707,128.2523,25764.0
2021-12-01 09:40:00,134.21,134.66,134.17,134.54,5697.0,128.2618,128.6919,128.2236,128.5772,5697.0
2021-12-01 09:45:00,134.56,135.04,134.52,134.92,22819.0,128.5963,129.055,128.5581,128.9404,22819.0
2021-12-01 09:50:00,134.87,135.13,134.84,134.97,18196.0,128.8926,129.1411,128.8639,128.9882,18196.0
2021-12-01 09:55:00,134.98,135.33,134.98,135.15,10479.0,128.9977,129.3322,128.9977,129.1602,10479.0
2021-12-01 10:00:00,135.03,135.5,135.03,135.42,26489.0,129.0455,129.4947,129.0455,129.4182,26489.0
2021-12-01 10:05:00,135.45,135.57,135.39,135.57,1728.0,129.4469,129.5616,129.3895,129.5616,1728.0
2021-12-01 10:10:00,135.61,135.62,135.25,135.34,3153.0,129.5998,129.6093,129.2557,129.3418,3153.0
2021-12-01 10:15:00,135.35,135.57,135.35,135.43,6120.0,129.3513,129.5616,129.3513,129.4278,6120.0
2021-12-01 10:20:00,135.49,135.61,135.36,135.53,11804.0,129.4851,129.5998,129.3609,129.5233,11804.0
2021-12-01 10:25:00,135.54,135.67,135.38,135.59,7106.0,129.5329,129.6571,129.38,129.5807,7106.0
2021-12-01 10:30:00,135.54,135.59,135.09,135.19,2309.0,129.5329,129.5807,129.1028,129.1984,2309.0
2021-12-01 10:35:00,135.13,135.15,134.88,135.12,2963.0,129.1411,129.1602,128.9021,129.1315,2963.0
2021-12-01 10:40:00,135.09,135.48,134.92,135.41,2609.0,129.1028,129.4755,128.9404,129.4087,2609.0
2021-12-01 10:45:00,135.39,135.48,135.22,135.48,3179.0,129.3895,129.4755,129.2271,129.4755,3179.0
2021-12-01 10:50:00,135.51,135.63,135.41,135.62,9920.0,129.5042,129.6189,129.4087,129.6093,9920.0
2021-12-01 10:55:00,135.62,135.63,135.5,135.5,3427.0,129.6093,129.6189,129.4947,129.4947,3427.0
2021-12-01 11:00:00,135.51,135.64,135.45,135.64,6898.0,129.5042,129.6285,129.4469,129.6285,6898.0
2021-12-01 11:05:00,135.61,135.7,135.49,135.7,9925.0,129.5998,129.6858,129.4851,129.6858,9925.0
2021-12-01 11:10:00,135.7,135.74,135.58,135.63,5850.0,129.6858,129.724,129.5711,129.6189,5850.0
2021-12-01 11:15:00,135.54,135.69,135.54,135.67,3930.0,129.5329,129.6762,129.5329,129.6571,3930.0
2021-12-01 11:20:00,135.66,135.81,135.66,135.81,3298.0,129.6476,129.7909,129.6476,129.7909,3298.0
2021-12-01 11:25:00,135.85,135.9,135.76,135.77,3223.0,129.8292,129.8769,129.7431,129.7527,3223.0
2021-12-01 11:30:00,135.77,135.77,135.59,135.61,5989.0,129.7527,129.7527,129.5807,129.5998,5989.0
2021-12-01 11:35:00,135.65,135.69,135.52,135.54,5686.0,129.638,129.6762,129.5138,129.5329,5686.0
2021-12-01 11:40:00,135.5,135.65,135.47,135.53,10517.0,129.4947,129.638,129.466,129.5233,10517.0
2021-12-01 11:45:00,135.5,135.66,135.42,135.66,14820.0,129.4947,129.6476,129.4182,129.6476,14820.0
2021-12-01 11:50:00,135.6,135.66,135.51,135.51,5117.0,129.5902,129.6476,129.5042,129.5042,5117.0
2021-12-01 11:55:00,135.47,135.59,135.33,135.38,6223.0,129.466,129.5807,129.3322,129.38,6223.0
2021-12-01 12:00:00,135.39,135.64,135.38,135.62,8966.0,129.3895,129.6285,129.38,129.6093,8966.0
2021-12-01 12:05:00,135.68,135.72,135.42,135.42,12176.0,129.6667,129.7049,129.4182,129.4182,12176.0
2021-12-01 12:10:00,135.47,135.76,135.47,135.69,7279.0,129.466,129.7431,129.466,129.6762,7279.0
2021-12-01 12:15:00,135.68,135.68,135.38,135.39,3052.0,129.6667,129.6667,129.38,129.3895,3052.0
2021-12-01 12:20:00,135.39,135.76,135.35,135.76,14422.0,129.3895,129.7431,129.3513,129.7431,14422.0
2021-12-01 12:25:00,135.78,135.8,135.35,135.38,16794.0,129.7623,129.7814,129.3513,129.38,16794.0
2021-12-01 12:30:00,135.36,135.36,135.09,135.22,2390.0,129.3609,129.3609,129.1028,129.2271,2390.0
2021-12-01 12:35:00,135.17,135.21,135.02,135.16,5647.0,129.1793,129.2175,129.0359,129.1697,5647.0
2021-12-01 12:40:00,135.15,135.22,135.08,135.11,2839.0,129.1602,129.2271,129.0933,129.1219,2839.0
2021-12-01 12:45:00,135.09,135.11,135.03,135.06,7073.0,129.1028,129.1219,129.0455,129.0742,7073.0
2021-12-01 12:50:00,135.02,135.06,134.89,134.94,2562.0,129.0359,129.0742,128.9117,128.9595,2562.0
2021-12-01 12:55:00,134.88,135.01,134.79,134.95,6628.0,128.9021,129.0264,128.8161,128.969,6628.0
2021-12-01 13:00:00,134.83,134.94,134.66,134.66,4561.0,128.8544,128.9595,128.6919,128.6919,4561.0
2021-12-01 13:05:00,134.63,134.63,134.26,134.41,6003.0,128.6632,128.6632,128.3096,128.453,6003.0
2021-12-01 13:10:00,134.38,134.52,134.33,134.42,7883.0,128.4243,128.5581,128.3765,128.4625,7883.0
2021-12-01 13:15:00,134.42,134.42,134.01,134.14,9243.0,128.4625,128.4625,128.0707,128.1949,9243.0
2021-12-01 13:20:00,134.17,134.52,134.1,134.52,8914.0,128.2236,128.5581,128.1567,128.5581,8914.0
2021-12-01 13:25:00,134.5,134.55,134.44,134.46,2586.0,128.539,128.5868,128.4816,128.5008,2586.0
2021-12-01 13:30:00,134.45,134.45,134.27,134.4,4331.0,128.4912,128.4912,128.3192,128.4434,4331.0
2021-12-01 13:35:00,134.37,134.41,134.2,134.41,4214.0,128.4147,128.453,128.2523,128.453,4214.0
2021-12-01 13:40:00,134.34,134.34,133.49,133.87,39412.0,128.3861,128.3861,127.5737,127.9369,39412.0
2021-12-01 13:45:00,133.93,134.0,133.68,133.71,3102.0,127.9942,128.0611,127.7553,127.784,3102.0
2021-12-01 13:50:00,133.7,134.27,133.7,134.23,10467.0,127.7744,128.3192,127.7744,128.2809,10467.0
2021-12-01 13:55:00,134.24,134.33,134.12,134.28,2841.0,128.2905,128.3765,128.1758,128.3287,2841.0
2021-12-01 14:00:00,134.19,134.33,134.16,134.31,6139.0,128.2427,128.3765,128.2141,128.3574,6139.0
2021-12-01 14:05:00,134.32,134.4,134.09,134.09,9252.0,128.367,128.4434,128.1472,128.1472,9252.0
2021-12-01 14:10:00,134.1,134.1,133.86,134.07,3569.0,128.1567,128.1567,127.9273,128.128,3569.0
2021-12-01 14:15:00,134.12,134.2,133.93,133.93,3212.0,128.1758,128.2523,127.9942,127.9942,3212.0
2021-12-01 14:20:00,133.95,134.19,133.92,134.15,4672.0,128.0134,128.2427,127.9847,128.2045,4672.0
2021-12-01 14:25:00,134.19,134.47,134.18,134.41,4275.0,128.2427,128.5103,128.2332,128.453,4275.0
2021-12-01 14:30:00,134.35,134.48,134.23,134.25,15352.0,128.3956,128.5199,128.2809,128.3001,15352.0
2021-12-01 14:35:00,134.22,134.43,134.17,134.3,13465.0,128.2714,128.4721,128.2236,128.3478,13465.0
2021-12-01 14:40:00,134.25,134.25,134.03,134.09,7823.0,128.3001,128.3001,128.0898,128.1472,7823.0
2021-12-01 14:45:00,134.11,134.17,134.0,134.07,7719.0,128.1663,128.2236,128.0611,128.128,7719.0
2021-12-01 14:50:00,134.01,134.01,133.8,133.89,5614.0,128.0707,128.0707,127.87,127.956,5614.0
2021-12-01 14:55:00,133.94,134.04,133.93,133.94,3151.0,128.0038,128.0994,127.9942,128.0038,3151.0
2021-12-01 15:00:00,134.01,134.06,133.79,133.8,4735.0,128.0707,128.1185,127.8604,127.87,4735.0
2021-12-01 15:05:00,133.78,133.93,133.72,133.72,4520.0,127.8509,127.9942,127.7936,127.7936,4520.0
2021-12-01 15:10:00,133.75,133.84,133.69,133.82,6810.0,127.8222,127.9082,127.7649,127.8891,6810.0
2021-12-01 15:15:00,133.78,133.82,133.35,133.38,6861.0,127.8509,127.8891,127.4399,127.4686,6861.0
2021-12-01 15:20:00,133.42,133.44,132.96,132.97,9578.0,127.5068,127.526,127.0672,127.0768,9578.0
2021-12-01 15:25:00,133.0,133.25,132.84,133.06,9560.0,127.1055,127.3444,126.9526,127.1628,9560.0
2021-12-01 15:30:00,133.02,133.15,132.83,133.15,8046.0,127.1246,127.2488,126.943,127.2488,8046.0
2021-12-01 15:35:00,133.14,133.3,133.02,133.14,10013.0,127.2393,127.3922,127.1246,127.2393,10013.0
2021-12-01 15:40:00,133.09,133.38,133.01,133.33,7525.0,127.1915,127.4686,127.115,127.4208,7525.0
2021-12-01 15:45:00,133.32,133.35,132.89,132.92,7949.0,127.4113,127.4399,127.0003,127.029,7949.0
2021-12-01 15:50:00,132.79,132.88,132.52,132.55,20368.0,126.9048,126.9908,126.6467,126.6754,20368.0
2021-12-01 15:55:00,132.57,132.57,131.88,131.94,105903.0,126.6945,126.6945,126.0351,126.0924,105903.0
2021-12-02 09:30:00,132.5,133.9,132.4,133.1,15032.0,126.6276,127.9656,126.5321,127.201,15032.0
2021-12-02 09:35:00,133.02,133.99,132.99,133.87,5932.0,127.1246,128.0516,127.0959,127.9369,5932.0
2021-12-02 09:40:00,133.88,134.2,133.82,134.19,7939.0,127.9465,128.2523,127.8891,128.2427,7939.0
2021-12-02 09:45:00,134.1,134.3,133.93,134.2,5711.0,128.1567,128.3478,127.9942,128.2523,5711.0
2021-12-02 09:50:00,134.19,134.91,134.18,134.83,12872.0,128.2427,128.9308,128.2332,128.8544,12872.0
2021-12-02 09:55:00,134.77,134.94,134.61,134.94,5979.0,128.797,128.9595,128.6441,128.9595,5979.0
2021-12-02 10:00:00,134.9,135.41,134.8,135.41,4935.0,128.9213,129.4087,128.8257,129.4087,4935.0
2021-12-02 10:05:00,135.42,135.42,134.99,135.03,5132.0,129.4182,129.4182,129.0073,129.0455,5132.0
2021-12-02 10:10:00,135.03,135.28,134.77,135.26,4576.0,129.0455,129.2844,128.797,129.2653,4576.0
2021-12-02 10:15:00,135.31,135.32,135.2,135.32,5479.0,129.3131,129.3226,129.208,129.3226,5479.0
2021-12-02 10:20:00,135.4,135.6,135.36,135.56,7703.0,129.3991,129.5902,129.3609,129.552,7703.0
2021-12-02 10:25:00,135.55,135.73,135.43,135.68,4428.0,129.5424,129.7145,129.4278,129.6667,4428.0
2021-12-02 10:30:00,135.72,135.93,135.31,135.31,5453.0,129.7049,129.9056,129.3131,129.3131,5453.0
2021-12-02 10:35:00,135.24,135.44,135.19,135.2,4477.0,129.2462,129.4373,129.1984,129.208,4477.0
2021-12-02 10:40:00,135.28,135.39,135.21,135.39,6654.0,129.2844,129.3895,129.2175,129.3895,6654.0
2021-12-02 10:45:00,135.36,135.81,135.33,135.73,6357.0,129.3609,129.7909,129.3322,129.7145,6357.0
2021-12-02 10:50:00,135.76,135.96,135.54,135.54,6223.0,129.7431,129.9343,129.5329,129.5329,6223.0
2021-12-02 10:55:00,135.51,136.21,135.44,136.18,4702.0,129.5042,130.1732,129.4373,130.1445,4702.0
2021-12-02 11:00:00,136.19,136.28,136.06,136.06,3518.0,130.1541,130.2401,130.0298,130.0298,3518.0
2021-12-02 11:05:00,136.07,136.15,135.91,136.15,6393.0,130.0394,130.1159,129.8865,130.1159,6393.0
2021-12-02 11:10:00,136.15,136.15,135.85,136.12,2100.0,130.1159,130.1159,129.8292,130.0872,2100.0
2021-12-02 11:15:00,136.15,136.25,136.06,136.22,6641.0,130.1159,130.2114,130.0298,130.1828,6641.0
2021-12-02 11:20:00,136.18,136.42,136.13,136.3,5211.0,130.1445,130.3739,130.0967,130.2592,5211.0
2021-12-02 11:25:00,136.32,136.33,136.21,136.26,4057.0,130.2783,130.2879,130.1732,130.221,4057.0
2021-12-02 11:30:00,136.29,136.34,135.37,135.51,8692.0,130.2496,130.2974,129.3704,129.5042,8692.0
2021-12-02 11:35:00,135.73,135.93,135.72,135.81,4171.0,129.7145,129.9056,129.7049,129.7909,4171.0
2021-12-02 11:40:00,135.86,136.08,135.76,135.76,3312.0,129.8387,130.049,129.7431,129.7431,3312.0
2021-12-02 11:45:00,135.8,136.01,135.47,135.52,26646.0,129.7814,129.9821,129.466,129.5138,26646.0
2021-12-02 11:50:00,135.61,135.67,135.35,135.52,24189.0,129.5998,129.6571,129.3513,129.5138,24189.0
2021-12-02 11:55:00,135.78,136.14,135.37,136.13,33095.0,129.7623,130.1063,129.3704,130.0967,33095.0
2021-12-02 12:00:00,136.09,136.37,135.86,136.37,9683.0,130.0585,130.3261,129.8387,130.3261,9683.0
2021-12-02 12:05:00,136.34,136.38,136.25,136.28,2500.0,130.2974,130.3357,130.2114,130.2401,2500.0
2021-12-02 12:10:00,136.32,136.42,136.3,136.36,7037.0,130.2783,130.3739,130.2592,130.3165,7037.0
2021-12-02 12:15:00,136.4,136.4,136.13,136.36,8297.0,130.3548,130.3548,130.0967,130.3165,8297.0
2021-12-02 12:20:00,136.39,136.41,136.32,136.41,3064.0,130.3452,130.3643,130.2783,130.3643,3064.0
2021-12-02 12:25:00,136.38,136.4,136.09,136.13,5461.0,130.3357,130.3548,130.0585,130.0967,5461.0
2021-12-02 12:30:00,136.07,136.2,136.01,136.01,5888.0,130.0394,130.1636,129.9821,129.9821,5888.0
2021-12-02 12:35:00,135.97,136.1,135.76,135.96,12320.0,129.9438,130.0681,129.7431,129.9343,12320.0
2021-12-02 12:40:00,135.91,136.06,135.8,135.8,3729.0,129.8865,130.0298,129.7814,129.7814,3729.0
2021-12-02 12:45:00,135.84,136.06,135.75,136.06,8940.0,129.8196,130.0298,129.7336,130.0298,8940.0
2021-12-02 12:50:00,136.07,136.19,135.77,135.81,9684.0,130.0394,130.1541,129.7527,129.7909,9684.0
2021-12-02 12:55:00,135.87,136.23,135.87,136.16,3921.0,129.8483,130.1923,129.8483,130.1254,3921.0
2021-12-02 13:00:00,136.13,136.52,135.85,136.52,3573.0,130.0967,130.4695,129.8292,130.4695,3573.0
2021-12-02 13:05:00,136.54,136.59,136.27,136.37,5066.0,130.4886,130.5364,130.2305,130.3261,5066.0
2021-12-02 13:10:00,136.33,136.67,136.31,136.67,8691.0,130.2879,130.6128,130.2688,130.6128,8691.0
2021-12-02 13:15:00,136.65,136.74,136.59,136.65,3728.0,130.5937,130.6797,130.5364,130.5937,3728.0
2021-12-02 13:20:00,136.64,136.75,136.43,136.44,5849.0,130.5841,130.6893,130.3834,130.393,5849.0
2021-12-02 13:25:00,136.5,136.67,136.46,136.59,5185.0,130.4503,130.6128,130.4121,130.5364,5185.0
2021-12-02 13:30:00,136.53,136.78,136.48,136.78,2090.0,130.479,130.7179,130.4312,130.7179,2090.0
2021-12-02 13:35:00,136.83,136.91,136.77,136.91,5128.0,130.7657,130.8422,130.7084,130.8422,5128.0
2021-12-02 13:40:00,136.8,136.85,136.65,136.75,5350.0,130.737,130.7848,130.5937,130.6893,5350.0
2021-12-02 13:45:00,136.73,136.73,136.48,136.63,2504.0,130.6701,130.6701,130.4312,130.5746,2504.0
2021-12-02 13:50:00,136.59,136.61,136.41,136.5,7404.0,130.5364,130.5555,130.3643,130.4503,7404.0
2021-12-02 13:55:00,136.46,136.53,136.39,136.39,7406.0,130.4121,130.479,130.3452,130.3452,7406.0
2021-12-02 14:00:00,136.45,136.47,136.23,136.38,6369.0,130.4026,130.4217,130.1923,130.3357,6369.0
2021-12-02 14:05:00,136.39,136.39,136.24,136.37,4911.0,130.3452,130.3452,130.2019,130.3261,4911.0
2021-12-02 14:10:00,136.39,136.44,136.25,136.37,6154.0,130.3452,130.393,130.2114,130.3261,6154.0
2021-12-02 14:15:00,136.41,136.48,136.21,136.22,4222.0,130.3643,130.4312,130.1732,130.1828,4222.0
2021-12-02 14:20:00,136.25,136.51,136.18,136.48,3540.0,130.2114,130.4599,130.1445,130.4312,3540.0
2021-12-02 14:25:00,136.48,136.71,136.45,136.63,9801.0,130.4312,130.651,130.4026,130.5746,9801.0
2021-12-02 14:30:00,136.63,136.63,136.43,136.43,3343.0,130.5746,130.5746,130.3834,130.3834,3343.0
2021-12-02 14:35:00,136.43,136.43,136.26,136.43,4510.0,130.3834,130.3834,130.221,130.3834,4510.0
2021-12-02 14:40:00,136.39,136.49,136.37,136.49,5091.0,130.3452,130.4408,130.3261,130.4408,5091.0
2021-12-02 14:45:00,136.47,136.55,136.35,136.35,3432.0,130.4217,130.4981,130.307,130.307,3432.0
2021-12-02 14:50:00,136.43,136.45,136.2,136.35,5235.0,130.3834,130.4026,130.1636,130.307,5235.0
2021-12-02 14:55:00,136.38,136.55,136.37,136.55,1160.0,130.3357,130.4981,130.3261,130.4981,1160.0
2021-12-02 15:00:00,136.5,136.63,136.48,136.48,1906.0,130.4503,130.5746,130.4312,130.4312,1906.0
2021-12-02 15:05:00,136.48,136.67,136.43,136.61,6253.0,130.4312,130.6128,130.3834,130.5555,6253.0
2021-12-02 15:10:00,136.62,136.62,136.17,136.34,5042.0,130.565,130.565,130.135,130.2974,5042.0
2021-12-02 15:15:00,136.34,136.39,136.07,136.11,6980.0,130.2974,130.3452,130.0394,130.0776,6980.0
2021-12-02 15:20:00,136.07,136.07,135.93,136.04,4855.0,130.0394,130.0394,129.9056,130.0107,4855.0
2021-12-02 15:25:00,136.01,136.2,135.98,136.16,5761.0,129.9821,130.1636,129.9534,130.1254,5761.0
2021-12-02 15:30:00,136.06,136.52,136.06,136.37,18393.0,130.0298,130.4695,130.0298,130.3261,18393.0
2021-12-02 15:35:00,136.33,136.39,136.17,136.35,8545.0,130.2879,130.3452,130.135,130.307,8545.0
2021-12-02 15:40:00,136.38,136.4,136.28,136.33,24196.0,130.3357,130.3548,130.2401,130.2879,24196.0
2021-12-02 15:45:00,136.37,136.46,136.05,136.42,21802.0,130.3261,130.4121,130.0203,130.3739,21802.0
2021-12-02 15:50:00,136.4,136.4,135.88,135.97,31769.0,130.3548,130.3548,129.8578,129.9438,31769.0
2021-12-02 15:55:00,135.95,136.17,135.73,136.1,97080.0,129.9247,130.135,129.7145,130.0681,97080.0
2021-12-03 09:30:00,136.93,137.05,136.35,136.65,17009.0,130.8613,130.976,130.307,130.5937,17009.0
2021-12-03 09:35:00,136.52,136.65,136.29,136.31,5405.0,130.4695,130.5937,130.2496,130.2688,5405.0
2021-12-03 09:40:00,136.56,136.67,136.44,136.6,909.0,130.5077,130.6128,130.393,130.5459,909.0
2021-12-03 09:45:00,136.62,136.62,136.11,136.11,800.0,130.565,130.565,130.0776,130.0776,800.0
2021-12-03 09:50:00,136.09,136.17,135.9,135.91,4200.0,130.0585,130.135,129.8769,129.8865,4200.0
2021-12-03 09:55:00,136.09,136.47,136.09,136.35,1451.0,130.0585,130.4217,130.0585,130.307,1451.0
2021-12-03 10:00:00,136.2,136.41,135.99,135.99,2100.0,130.1636,130.3643,129.9629,129.9629,2100.0
2021-12-03 10:05:00,136.15,136.34,136.01,136.14,2232.0,130.1159,130.2974,129.9821,130.1063,2232.0
2021-12-03 10:10:00,136.06,136.14,135.62,135.62,2722.0,130.0298,130.1063,129.6093,129.6093,2722.0
2021-12-03 10:15:00,135.53,136.04,135.53,135.83,2260.0,129.5233,130.0107,129.5233,129.81,2260.0
2021-12-03 10:20:00,135.81,135.91,135.54,135.77,1066.0,129.7909,129.8865,129.5329,129.7527,1066.0
2021-12-03 10:25:00,135.62,136.01,135.62,135.97,600.0,129.6093,129.9821,129.6093,129.9438,600.0
2021-12-03 10:30:00,135.92,135.92,135.5,135.5,3362.0,129.896,129.896,129.4947,129.4947,3362.0
2021-12-03 10:35:00,135.43,135.84,135.43,135.68,4735.0,129.4278,129.8196,129.4278,129.6667,4735.0
2021-12-03 10:40:00,135.73,135.78,135.31,135.32,2914.0,129.7145,129.7623,129.3131,129.3226,2914.0
2021-12-03 10:45:00,135.26,135.26,135.06,135.12,3733.0,129.2653,129.2653,129.0742,129.1315,3733.0
2021-12-03 10:50:00,135.16,135.16,134.65,134.71,3456.0,129.1697,129.1697,128.6823,128.7397,3456.0
2021-12-03 10:55:00,134.71,135.19,134.66,134.95,2955.0,128.7397,129.1984,128.6919,128.969,2955.0
2021-12-03 11:00:00,135.06,135.25,135.06,135.13,1011.0,129.0742,129.2557,129.0742,129.1411,1011.0
2021-12-03 11:05:00,134.97,134.98,134.51,134.62,1615.0,128.9882,128.9977,128.5485,128.6537,1615.0
2021-12-03 11:10:00,134.71,134.96,134.54,134.96,2009.0,128.7397,128.9786,128.5772,128.9786,2009.0
2021-12-03 11:15:00,135.0,135.0,134.78,134.78,9457.0,129.0168,129.0168,128.8066,128.8066,9457.0
2021-12-03 11:20:00,134.86,135.32,134.81,135.27,1185.0,128.883,129.3226,128.8352,129.2749,1185.0
2021-12-03 11:25:00,135.27,135.41,135.27,135.29,420.0,129.2749,129.4087,129.2749,129.294,420.0
2021-12-03 11:30:00,135.29,135.46,135.21,135.45,2211.0,129.294,129.4564,129.2175,129.4469,2211.0
2021-12-03 11:35:00,135.54,135.54,135.18,135.32,1300.0,129.5329,129.5329,129.1888,129.3226,1300.0
2021-12-03 11:40:00,135.38,135.38,134.91,135.06,1802.0,129.38,129.38,128.9308,129.0742,1802.0
2021-12-03 11:45:00,135.06,135.33,135.05,135.3,1501.0,129.0742,129.3322,129.0646,129.3035,1501.0
2021-12-03 11:50:00,135.26,135.28,135.2,135.26,525.0,129.2653,129.2844,129.208,129.2653,525.0
2021-12-03 11:55:00,135.16,135.22,135.09,135.12,2254.0,129.1697,129.2271,129.1028,129.1315,2254.0
2021-12-03 12:00:00,135.14,135.28,135.06,135.15,1315.0,129.1506,129.2844,129.0742,129.1602,1315.0
2021-12-03 12:05:00,135.19,135.44,135.18,135.44,1600.0,129.1984,129.4373,129.1888,129.4373,1600.0
2021-12-03 12:10:00,135.48,135.49,135.37,135.42,1974.0,129.4755,129.4851,129.3704,129.4182,1974.0
2021-12-03 12:15:00,135.42,135.56,135.42,135.48,1331.0,129.4182,129.552,129.4182,129.4755,1331.0
2021-12-03 12:20:00,135.51,135.7,135.51,135.7,407.0,129.5042,129.6858,129.5042,129.6858,407.0
2021-12-03 12:25:00,135.68,135.79,135.68,135.79,1611.0,129.6667,129.7718,129.6667,129.7718,1611.0
2021-12-03 12:30:00,135.71,135.73,135.46,135.46,2000.0,129.6954,129.7145,129.4564,129.4564,2000.0
2021-12-03 12:35:00,135.44,135.75,135.44,135.67,3850.0,129.4373,129.7336,129.4373,129.6571,3850.0
2021-12-03 12:40:00,135.63,135.69,135.51,135.57,1249.0,129.6189,129.6762,129.5042,129.5616,1249.0
2021-12-03 12:45:00,135.42,135.42,135.27,135.27,850.0,129.4182,129.4182,129.2749,129.2749,850.0
2021-12-03 12:50:00,135.31,135.31,135.21,135.21,500.0,129.3131,129.3131,129.2175,129.2175,500.0
2021-12-03 12:55:00,135.19,135.2,135.09,135.14,1117.0,129.1984,129.208,129.1028,129.1506,1117.0
2021-12-03 13:00:00,135.08,135.08,134.9,135.0,1857.0,129.0933,129.0933,128.9213,129.0168,1857.0
2021-12-03 13:05:00,135.0,135.17,134.97,135.17,3235.0,129.0168,129.1793,128.9882,129.1793,3235.0
2021-12-03 13:10:00,135.14,135.21,134.96,134.96,4471.0,129.1506,129.2175,128.9786,128.9786,4471.0
2021-12-03 13:15:00,135.08,135.21,135.08,135.1,788.0,129.0933,129.2175,129.0933,129.1124,788.0
2021-12-03 13:20:00,135.08,135.23,135.08,135.21,1199.0,129.0933,129.2366,129.0933,129.2175,1199.0
2021-12-03 13:25:00,135.16,135.25,135.0,135.0,2654.0,129.1697,129.2557,129.0168,129.0168,2654.0
2021-12-03 13:30:00,134.95,134.99,134.85,134.85,1305.0,128.969,129.0073,128.8735,128.8735,1305.0
2021-12-03 13:35:00,134.9,134.9,134.78,134.81,1517.0,128.9213,128.9213,128.8066,128.8352,1517.0
2021-12-03 13:40:00,134.85,134.91,134.77,134.91,2308.0,128.8735,128.9308,128.797,128.9308,2308.0
2021-12-03 13:45:00,134.99,135.06,134.77,134.91,1777.0,129.0073,129.0742,128.797,128.9308,1777.0
2021-12-03 13:50:00,135.12,135.16,135.03,135.09,753.0,129.1315,129.1697,129.0455,129.1028,753.0
2021-12-03 13:55:00,134.94,135.01,134.89,134.89,1211.0,128.9595,129.0264,128.9117,128.9117,1211.0
2021-12-03 14:00:00,134.82,134.87,134.8,134.8,816.0,128.8448,128.8926,128.8257,128.8257,816.0
2021-12-03 14:05:00,134.78,134.85,134.7,134.79,1962.0,128.8066,128.8735,128.7301,128.8161,1962.0
2021-12-03 14:10:00,134.8,134.92,134.8,134.89,1315.0,128.8257,128.9404,128.8257,128.9117,1315.0
2021-12-03 14:15:00,134.74,134.78,134.65,134.7,1481.0,128.7683,128.8066,128.6823,128.7301,1481.0
2021-12-03 14:20:00,134.71,134.71,134.58,134.71,1712.0,128.7397,128.7397,128.6154,128.7397,1712.0
2021-12-03 14:25:00,134.87,134.87,134.64,134.64,3113.0,128.8926,128.8926,128.6728,128.6728,3113.0
2021-12-03 14:30:00,134.57,134.57,134.4,134.48,900.0,128.6059,128.6059,128.4434,128.5199,900.0
2021-12-03 14:35:00,134.41,134.51,134.23,134.23,3398.0,128.453,128.5485,128.2809,128.2809,3398.0
2021-12-03 14:40:00,134.25,134.5,134.25,134.49,2727.0,128.3001,128.539,128.3001,128.5294,2727.0
2021-12-03 14:45:00,134.45,134.53,134.38,134.41,1704.0,128.4912,128.5677,128.4243,128.453,1704.0
2021-12-03 14:50:00,134.4,134.6,134.39,134.47,1768.0,128.4434,128.6345,128.4339,128.5103,1768.0
2021-12-03 14:55:00,134.36,134.49,134.29,134.35,2502.0,128.4052,128.5294,128.3383,128.3956,2502.0
2021-12-03 15:00:00,134.3,134.51,134.15,134.46,2185.0,128.3478,128.5485,128.2045,128.5008,2185.0
2021-12-03 15:05:00,134.39,134.67,134.27,134.59,1882.0,128.4339,128.7014,128.3192,128.625,1882.0
2021-12-03 15:10:00,134.29,134.48,134.28,134.44,2072.0,128.3383,128.5199,128.3287,128.4816,2072.0
2021-12-03 15:15:00,134.4,134.51,134.27,134.32,5301.0,128.4434,128.5485,128.3192,128.367,5301.0
2021-12-03 15:20:00,134.4,134.72,134.4,134.71,3915.0,128.4434,128.7492,128.4434,128.7397,3915.0
2021-12-03 15:25:00,134.72,135.02,134.72,134.86,2926.0,128.7492,129.0359,128.7492,128.883,2926.0
2021-12-03 15:30:00,134.86,135.29,134.84,135.25,4672.0,128.883,129.294,128.8639,129.2557,4672.0
2021-12-03 15:35:00,135.3,135.35,134.8,134.83,8407.0,129.3035,129.3513,128.8257,128.8544,8407.0
2021-12-03 15:40:00,134.83,134.91,134.57,134.69,5861.0,128.8544,128.9308,128.6059,128.7206,5861.0
2021-12-03 15:45:00,134.65,134.67,134.41,134.62,8008.0,128.6823,128.7014,128.453,128.6537,8008.0
2021-12-03 15:50:00,134.66,135.48,134.65,135.42,22172.0,128.6919,129.4755,128.6823,129.4182,22172.0
2021-12-03 15:55:00,135.39,135.68,135.35,135.38,52028.0,129.3895,129.6667,129.3513,129.38,52028.0
2021-12-06 09:30:00,136.6,137.05,136.01,136.01,12386.0,130.5459,130.976,129.9821,129.9821,12386.0
2021-12-06 09:35:00,136.17,136.8,136.16,136.8,1742.0,130.135,130.737,130.1254,130.737,1742.0
2021-12-06 09:40:00,136.86,137.22,136.74,136.9,9632.0,130.7944,131.1384,130.6797,130.8326,9632.0
2021-12-06 09:45:00,136.81,136.81,136.45,136.45,1361.0,130.7466,130.7466,130.4026,130.4026,1361.0
2021-12-06 09:50:00,136.21,136.29,135.94,135.94,2025.0,130.1732,130.2496,129.9152,129.9152,2025.0
2021-12-06 09:55:00,135.91,136.36,135.91,136.3,3993.0,129.8865,130.3165,129.8865,130.2592,3993.0
2021-12-06 10:00:00,136.12,136.22,135.95,136.22,1456.0,130.0872,130.1828,129.9247,130.1828,1456.0
2021-12-06 10:05:00,136.12,136.23,136.07,136.08,1948.0,130.0872,130.1923,130.0394,130.049,1948.0
2021-12-06 10:10:00,136.07,136.45,136.01,136.23,2671.0,130.0394,130.4026,129.9821,130.1923,2671.0
2021-12-06 10:15:00,136.31,136.42,136.05,136.24,2004.0,130.2688,130.3739,130.0203,130.2019,2004.0
2021-12-06 10:20:00,136.4,136.4,136.23,136.27,2300.0,130.3548,130.3548,130.1923,130.2305,2300.0
2021-12-06 10:25:00,136.17,136.39,136.17,136.17,1950.0,130.135,130.3452,130.135,130.135,1950.0
2021-12-06 10:30:00,136.15,136.24,136.05,136.14,1711.0,130.1159,130.2019,130.0203,130.1063,1711.0
2021-12-06 10:35:00,136.03,136.37,135.99,136.28,2141.0,130.0012,130.3261,129.9629,130.2401,2141.0
2021-12-06 10:40:00,136.24,136.24,136.07,136.15,1825.0,130.2019,130.2019,130.0394,130.1159,1825.0
2021-12-06 10:45:00,136.08,136.24,136.07,136.16,2377.0,130.049,130.2019,130.0394,130.1254,2377.0
2021-12-06 10:50:00,136.22,136.22,136.03,136.2,2579.0,130.1828,130.1828,130.0012,130.1636,2579.0
2021-12-06 10:55:00,136.25,136.32,136.11,136.18,2932.0,130.2114,130.2783,130.0776,130.1445,2932.0
2021-12-06 11:00:00,136.3,136.35,136.15,136.19,1729.0,130.2592,130.307,130.1159,130.1541,1729.0
2021-12-06 11:05:00,136.18,136.19,136.1,136.11,2292.0,130.1445,130.1541,130.0681,130.0776,2292.0
2021-12-06 11:10:00,136.15,136.15,135.98,136.0,4080.0,130.1159,130.1159,129.9534,129.9725,4080.0
2021-12-06 11:15:00,135.8,135.98,135.8,135.87,2715.0,129.7814,129.9534,129.7814,129.8483,2715.0
2021-12-06 11:20:00,135.86,135.86,135.72,135.79,1845.0,129.8387,129.8387,129.7049,129.7718,1845.0
2021-12-06 11:25:00,135.79,135.89,135.78,135.83,1844.0,129.7718,129.8674,129.7623,129.81,1844.0
2021-12-06 11:30:00,135.78,135.78,135.51,135.59,1522.0,129.7623,129.7623,129.5042,129.5807,1522.0
2021-12-06 11:35:00,135.72,135.72,135.58,135.59,915.0,129.7049,129.7049,129.5711,129.5807,915.0
2021-12-06 11:40:00,135.65,135.74,135.65,135.72,1080.0,129.638,129.724,129.638,129.7049,1080.0
2021-12-06 11:45:00,135.62,135.62,135.41,135.41,1819.0,129.6093,129.6093,129.4087,129.4087,1819.0
2021-12-06 11:50:00,135.43,135.55,135.43,135.55,2479.0,129.4278,129.5424,129.4278,129.5424,2479.0
2021-12-06 11:55:00,135.55,135.57,135.5,135.55,2144.0,129.5424,129.5616,129.4947,129.5424,2144.0
2021-12-06 12:00:00,135.61,135.66,135.58,135.66,1100.0,129.5998,129.6476,129.5711,129.6476,1100.0
2021-12-06 12:05:00,135.73,135.82,135.68,135.82,1179.0,129.7145,129.8005,129.6667,129.8005,1179.0
2021-12-06 12:10:00,135.82,135.86,135.68,135.7,7645.0,129.8005,129.8387,129.6667,129.6858,7645.0
2021-12-06 12:15:00,135.63,135.82,135.58,135.75,3934.0,129.6189,129.8005,129.5711,129.7336,3934.0
2021-12-06 12:20:00,135.79,136.04,135.72,136.0,14682.0,129.7718,130.0107,129.7049,129.9725,14682.0
2021-12-06 12:25:00,136.06,136.14,136.06,136.08,1136.0,130.0298,130.1063,130.0298,130.049,1136.0
2021-12-06 12:30:00,135.95,135.99,135.9,135.99,1185.0,129.9247,129.9629,129.8769,129.9629,1185.0
2021-12-06 12:35:00,136.0,136.01,135.8,135.8,2399.0,129.9725,129.9821,129.7814,129.7814,2399.0
2021-12-06 12:40:00,135.75,135.81,135.6,135.61,2988.0,129.7336,129.7909,129.5902,129.5998,2988.0
2021-12-06 12:45:00,135.61,135.65,135.54,135.57,7387.0,129.5998,129.638,129.5329,129.5616,7387.0
2021-12-06 12:50:00,135.58,135.58,135.35,135.37,8865.0,129.5711,129.5711,129.3513,129.3704,8865.0
2021-12-06 12:55:00,135.33,135.5,135.33,135.46,2100.0,129.3322,129.4947,129.3322,129.4564,2100.0
2021-12-06 13:00:00,135.43,135.47,135.33,135.47,1744.0,129.4278,129.466,129.3322,129.466,1744.0
2021-12-06 13:05:00,135.41,135.41,135.26,135.3,1736.0,129.4087,129.4087,129.2653,129.3035,1736.0
2021-12-06 13:10:00,135.32,135.32,135.06,135.06,1743.0,129.3226,129.3226,129.0742,129.0742,1743.0
2021-12-06 13:15:00,135.11,135.38,135.07,135.33,2599.0,129.1219,129.38,129.0837,129.3322,2599.0
2021-12-06 13:20:00,135.34,135.35,135.21,135.28,1657.0,129.3418,129.3513,129.2175,129.2844,1657.0
2021-12-06 13:25:00,135.34,135.6,135.34,135.57,1420.0,129.3418,129.5902,129.3418,129.5616,1420.0
2021-12-06 13:30:00,135.49,135.59,135.48,135.55,2746.0,129.4851,129.5807,129.4755,129.5424,2746.0
2021-12-06 13:35:00,135.5,135.51,135.44,135.51,1221.0,129.4947,129.5042,129.4373,129.5042,1221.0
2021-12-06 13:40:00,135.51,135.56,135.42,135.52,2657.0,129.5042,129.552,129.4182,129.5138,2657.0
2021-12-06 13:45:00,135.51,135.54,135.45,135.53,2100.0,129.5042,129.5329,129.4469,129.5233,2100.0
2021-12-06 13:50:00,135.54,135.54,135.41,135.5,4703.0,129.5329,129.5329,129.4087,129.4947,4703.0
2021-12-06 13:55:00,135.55,135.64,135.54,135.57,1356.0,129.5424,129.6285,129.5329,129.5616,1356.0
2021-12-06 14:00:00,135.7,135.74,135.62,135.68,2097.0,129.6858,129.724,129.6093,129.6667,2097.0
2021-12-06 14:05:00,135.61,135.64,135.53,135.56,2100.0,129.5998,129.6285,129.5233,129.552,2100.0
2021-12-06 14:10:00,135.53,135.68,135.52,135.58,2130.0,129.5233,129.6667,129.5138,129.5711,2130.0
2021-12-06 14:15:00,135.6,135.63,135.47,135.55,3581.0,129.5902,129.6189,129.466,129.5424,3581.0
2021-12-06 14:20:00,135.52,135.52,135.37,135.42,1019.0,129.5138,129.5138,129.3704,129.4182,1019.0
2021-12-06 14:25:00,135.41,135.43,135.35,135.36,1553.0,129.4087,129.4278,129.3513,129.3609,1553.0
2021-12-06 14:30:00,135.36,135.36,135.25,135.34,2375.0,129.3609,129.3609,129.2557,129.3418,2375.0
2021-12-06 14:35:00,135.3,135.31,135.22,135.22,3929.0,129.3035,129.3131,129.2271,129.2271,3929.0
2021-12-06 14:40:00,135.2,135.34,135.2,135.26,6033.0,129.208,129.3418,129.208,129.2653,6033.0
2021-12-06 14:45:00,135.24,135.4,135.12,135.14,5692.0,129.2462,129.3991,129.1315,129.1506,5692.0
2021-12-06 14:50:00,135.12,135.16,135.07,135.08,2847.0,129.1315,129.1697,129.0837,129.0933,2847.0
2021-12-06 14:55:00,135.04,135.05,134.93,135.03,2913.0,129.055,129.0646,128.9499,129.0455,2913.0
2021-12-06 15:00:00,135.13,135.13,134.94,134.97,2731.0,129.1411,129.1411,128.9595,128.9882,2731.0
2021-12-06 15:05:00,134.99,134.99,134.88,134.93,2168.0,129.0073,129.0073,128.9021,128.9499,2168.0
2021-12-06 15:10:00,134.92,134.94,134.67,134.92,27148.0,128.9404,128.9595,128.7014,128.9404,27148.0
2021-12-06 15:15:00,134.94,135.15,134.94,135.08,3384.0,128.9595,129.1602,128.9595,129.0933,3384.0
2021-12-06 15:20:00,135.02,135.08,134.96,134.96,8076.0,129.0359,129.0933,128.9786,128.9786,8076.0
2021-12-06 15:25:00,135.02,135.17,134.96,135.17,6933.0,129.0359,129.1793,128.9786,129.1793,6933.0
2021-12-06 15:30:00,135.19,135.31,135.07,135.3,3661.0,129.1984,129.3131,129.0837,129.3035,3661.0
2021-12-06 15:35:00,135.32,135.58,135.31,135.56,14485.0,129.3226,129.5711,129.3131,129.552,14485.0
2021-12-06 15:40:00,135.54,135.59,135.48,135.5,10466.0,129.5329,129.5807,129.4755,129.4947,10466.0
2021-12-06 15:45:00,135.5,135.54,135.31,135.38,12366.0,129.4947,129.5329,129.3131,129.38,12366.0
2021-12-06 15:50:00,135.29,135.63,135.17,135.58,22473.0,129.294,129.6189,129.1793,129.5711,22473.0
2021-12-06 15:55:00,135.56,135.58,135.22,135.27,54808.0,129.552,129.5711,129.2271,129.2749,54808.0
2021-12-07 09:30:00,136.2,137.15,135.86,136.34,13401.0,130.1636,131.0715,129.8387,130.2974,13401.0
2021-12-07 09:35:00,136.7,137.4,136.7,137.08,9251.0,130.6415,131.3105,130.6415,131.0046,9251.0
2021-12-07 09:40:00,137.1,137.1,136.65,137.09,5398.0,131.0238,131.0238,130.5937,131.0142,5398.0
2021-12-07 09:45:00,136.94,137.32,136.63,137.32,5057.0,130.8708,131.234,130.5746,131.234,5057.0
2021-12-07 09:50:00,137.31,137.31,136.97,137.12,2917.0,131.2244,131.2244,130.8995,131.0429,2917.0
2021-12-07 09:55:00,137.08,137.39,137.08,137.3,2681.0,131.0046,131.3009,131.0046,131.2149,2681.0
2021-12-07 10:00:00,137.43,137.5,137.09,137.18,10197.0,131.3391,131.406,131.0142,131.1002,10197.0
2021-12-07 10:05:00,137.18,137.2,136.95,136.96,6934.0,131.1002,131.1193,130.8804,130.89,6934.0
2021-12-07 10:10:00,136.96,137.15,136.94,136.94,2580.0,130.89,131.0715,130.8708,130.8708,2580.0
2021-12-07 10:15:00,137.06,137.44,137.04,137.41,4250.0,130.9855,131.3487,130.9664,131.32,4250.0
2021-12-07 10:20:00,137.47,137.67,137.47,137.57,3006.0,131.3774,131.5685,131.3774,131.4729,3006.0
2021-12-07 10:25:00,137.59,137.6,137.27,137.31,6150.0,131.492,131.5016,131.1862,131.2244,6150.0
2021-12-07 10:30:00,137.35,137.35,137.08,137.22,1727.0,131.2627,131.2627,131.0046,131.1384,1727.0
2021-12-07 10:35:00,137.24,137.35,137.15,137.26,3620.0,131.1575,131.2627,131.0715,131.1767,3620.0
2021-12-07 10:40:00,137.31,137.35,137.2,137.35,6738.0,131.2244,131.2627,131.1193,131.2627,6738.0
2021-12-07 10:45:00,137.35,137.5,137.09,137.21,11346.0,131.2627,131.406,131.0142,131.1289,11346.0
2021-12-07 10:50:00,137.26,137.31,137.1,137.13,4824.0,131.1767,131.2244,131.0238,131.0524,4824.0
2021-12-07 10:55:00,137.08,137.08,136.63,136.87,6972.0,131.0046,131.0046,130.5746,130.8039,6972.0
2021-12-07 11:00:00,136.88,136.9,136.71,136.77,9780.0,130.8135,130.8326,130.651,130.7084,9780.0
2021-12-07 11:05:00,136.72,136.72,136.55,136.66,2779.0,130.6606,130.6606,130.4981,130.6033,2779.0
2021-12-07 11:10:00,136.69,136.69,136.5,136.6,3734.0,130.6319,130.6319,130.4503,130.5459,3734.0
2021-12-07 11:15:00,136.64,136.89,136.62,136.77,2381.0,130.5841,130.8231,130.565,130.7084,2381.0
2021-12-07 11:20:00,136.76,136.78,136.48,136.48,2618.0,130.6988,130.7179,130.4312,130.4312,2618.0
2021-12-07 11:25:00,136.56,136.56,136.22,136.29,3424.0,130.5077,130.5077,130.1828,130.2496,3424.0
2021-12-07 11:30:00,136.32,136.33,136.16,136.28,2796.0,130.2783,130.2879,130.1254,130.2401,2796.0
2021-12-07 11:35:00,136.2,136.26,136.01,136.18,3039.0,130.1636,130.221,129.9821,130.1445,3039.0
2021-12-07 11:40:00,136.14,136.14,135.87,135.87,2189.0,130.1063,130.1063,129.8483,129.8483,2189.0
2021-12-07 11:45:00,135.86,135.89,135.77,135.87,5316.0,129.8387,129.8674,129.7527,129.8483,5316.0
2021-12-07 11:50:00,136.0,136.04,135.94,136.02,2727.0,129.9725,130.0107,129.9152,129.9916,2727.0
2021-12-07 11:55:00,136.06,136.1,135.84,135.84,2220.0,130.0298,130.0681,129.8196,129.8196,2220.0
2021-12-07 12:00:00,135.84,135.86,135.76,135.82,5398.0,129.8196,129.8387,129.7431,129.8005,5398.0
2021-12-07 12:05:00,135.79,135.79,135.48,135.48,2200.0,129.7718,129.7718,129.4755,129.4755,2200.0
2021-12-07 12:10:00,135.53,135.71,135.53,135.65,2395.0,129.5233,129.6954,129.5233,129.638,2395.0
2021-12-07 12:15:00,135.67,135.7,135.41,135.45,2450.0,129.6571,129.6858,129.4087,129.4469,2450.0
2021-12-07 12:20:00,135.44,135.45,135.28,135.31,3910.0,129.4373,129.4469,129.2844,129.3131,3910.0
2021-12-07 12:25:00,135.29,135.33,135.17,135.18,3071.0,129.294,129.3322,129.1793,129.1888,3071.0
2021-12-07 12:30:00,135.23,135.31,135.14,135.31,15038.0,129.2366,129.3131,129.1506,129.3131,15038.0
2021-12-07 12:35:00,135.27,135.28,135.07,135.09,3855.0,129.2749,129.2844,129.0837,129.1028,3855.0
2021-12-07 12:40:00,135.06,135.1,134.98,135.04,6064.0,129.0742,129.1124,128.9977,129.055,6064.0
2021-12-07 12:45:00,135.05,135.17,134.94,135.04,11509.0,129.0646,129.1793,128.9595,129.055,11509.0
2021-12-07 12:50:00,135.01,135.04,134.96,134.97,4228.0,129.0264,129.055,128.9786,128.9882,4228.0
2021-12-07 12:55:00,135.0,135.27,134.97,135.24,18458.0,129.0168,129.2749,128.9882,129.2462,18458.0
2021-12-07 13:00:00,135.26,135.4,135.24,135.39,3000.0,129.2653,129.3991,129.2462,129.3895,3000.0
2021-12-07 13:05:00,135.39,135.4,135.14,135.21,5805.0,129.3895,129.3991,129.1506,129.2175,5805.0
2021-12-07 13:10:00,135.24,135.45,135.24,135.36,2354.0,129.2462,129.4469,129.2462,129.3609,2354.0
2021-12-07 13:15:00,135.38,135.39,135.28,135.33,4898.0,129.38,129.3895,129.2844,129.3322,4898.0
2021-12-07 13:20:00,135.27,135.27,135.24,135.27,1228.0,129.2749,129.2749,129.2462,129.2749,1228.0
2021-12-07 13:25:00,135.27,135.29,135.23,135.25,1754.0,129.2749,129.294,129.2366,129.2557,1754.0
2021-12-07 13:30:00,135.27,135.36,135.18,135.34,3311.0,129.2749,129.3609,129.1888,129.3418,3311.0
2021-12-07 13:35:00,135.31,135.34,135.24,135.31,3616.0,129.3131,129.3418,129.2462,129.3131,3616.0
2021-12-07 13:40:00,135.3,135.3,135.2,135.22,4968.0,129.3035,129.3035,129.208,129.2271,4968.0
2021-12-07 13:45:00,135.24,135.33,135.23,135.27,1941.0,129.2462,129.3322,129.2366,129.2749,1941.0
2021-12-07 13:50:00,135.28,135.34,135.26,135.27,2179.0,129.2844,129.3418,129.2653,129.2749,2179.0
2021-12-07 13:55:00,135.26,135.3,135.25,135.27,1768.0,129.2653,129.3035,129.2557,129.2749,1768.0
2021-12-07 14:00:00,135.27,135.27,135.2,135.25,3175.0,129.2749,129.2749,129.208,129.2557,3175.0
2021-12-07 14:05:00,135.25,135.34,135.19,135.29,2976.0,129.2557,129.3418,129.1984,129.294,2976.0
2021-12-07 14:10:00,135.28,135.31,135.26,135.3,3248.0,129.2844,129.3131,129.2653,129.3035,3248.0
2021-12-07 14:15:00,135.29,135.38,135.27,135.35,2704.0,129.294,129.38,129.2749,129.3513,2704.0
2021-12-07 14:20:00,135.33,135.45,135.31,135.44,5516.0,129.3322,129.4469,129.3131,129.4373,5516.0
2021-12-07 14:25:00,135.45,135.45,135.38,135.4,4882.0,129.4469,129.4469,129.38,129.3991,4882.0
2021-12-07 14:30:00,135.38,135.38,135.34,135.34,1002.0,129.38,129.38,129.3418,129.3418,1002.0
2021-12-07 14:35:00,135.37,135.43,135.37,135.4,2644.0,129.3704,129.4278,129.3704,129.3991,2644.0
2021-12-07 14:40:00,135.42,135.48,135.42,135.46,2435.0,129.4182,129.4755,129.4182,129.4564,2435.0
2021-12-07 14:45:00,135.46,135.47,135.39,135.42,3278.0,129.4564,129.466,129.3895,129.4182,3278.0
2021-12-07 14:50:00,135.42,135.44,135.4,135.42,1630.0,129.4182,129.4373,129.3991,129.4182,1630.0
2021-12-07 14:55:00,135.39,135.42,135.38,135.42,1755.0,129.3895,129.4182,129.38,129.4182,1755.0
2021-12-07 15:00:00,135.43,135.54,135.38,135.54,3627.0,129.4278,129.5329,129.38,129.5329,3627.0
2021-12-07 15:05:00,135.54,135.7,135.54,135.59,4210.0,129.5329,129.6858,129.5329,129.5807,4210.0
2021-12-07 15:10:00,135.56,135.6,135.47,135.6,3423.0,129.552,129.5902,129.466,129.5902,3423.0
2021-12-07 15:15:00,135.57,135.65,135.57,135.65,3264.0,129.5616,129.638,129.5616,129.638,3264.0
2021-12-07 15:20:00,135.7,135.71,135.32,135.34,3860.0,129.6858,129.6954,129.3226,129.3418,3860.0
2021-12-07 15:25:00,135.35,135.48,135.3,135.45,7779.0,129.3513,129.4755,129.3035,129.4469,7779.0
2021-12-07 15:30:00,135.44,135.45,135.33,135.43,4360.0,129.4373,129.4469,129.3322,129.4278,4360.0
2021-12-07 15:35:00,135.46,135.46,135.03,135.27,13849.0,129.4564,129.4564,129.0455,129.2749,13849.0
2021-12-07 15:40:00,135.28,135.41,135.23,135.24,12740.0,129.2844,129.4087,129.2366,129.2462,12740.0
2021-12-07 15:45:00,135.23,135.26,134.96,135.14,24306.0,129.2366,129.2653,128.9786,129.1506,24306.0
2021-12-07 15:50:00,135.11,135.37,135.02,135.37,30291.0,129.1219,129.3704,129.0359,129.3704,30291.0
2021-12-07 15:55:00,135.34,135.63,135.32,135.61,60748.0,129.3418,129.6189,129.3226,129.5998,60748.0
2021-12-08 09:30:00,135.54,136.06,135.36,135.5,11419.0,129.5329,130.0298,129.3609,129.4947,11419.0
2021-12-08 09:35:00,135.17,135.76,135.17,135.7,3668.0,129.1793,129.7431,129.1793,129.6858,3668.0
2021-12-08 09:40:00,135.7,135.7,135.28,135.47,5397.0,129.6858,129.6858,129.2844,129.466,5397.0
2021-12-08 09:45:00,135.47,135.48,135.14,135.17,3275.0,129.466,129.4755,129.1506,129.1793,3275.0
2021-12-08 09:50:00,135.25,135.63,135.25,135.6,8740.0,129.2557,129.6189,129.2557,129.5902,8740.0
2021-12-08 09:55:00,135.63,135.75,135.43,135.47,5109.0,129.6189,129.7336,129.4278,129.466,5109.0
2021-12-08 10:00:00,135.41,135.47,135.33,135.42,5968.0,129.4087,129.466,129.3322,129.4182,5968.0
2021-12-08 10:05:00,135.42,135.48,134.83,134.97,7071.0,129.4182,129.4755,128.8544,128.9882,7071.0
2021-12-08 10:10:00,134.93,134.98,134.53,134.72,4040.0,128.9499,128.9977,128.5677,128.7492,4040.0
2021-12-08 10:15:00,134.79,134.81,134.67,134.75,3640.0,128.8161,128.8352,128.7014,128.7779,3640.0
2021-12-08 10:20:00,134.8,134.84,134.52,134.52,4147.0,128.8257,128.8639,128.5581,128.5581,4147.0
2021-12-08 10:25:00,134.52,134.52,134.03,134.03,3724.0,128.5581,128.5581,128.0898,128.0898,3724.0
2021-12-08 10:30:00,134.07,134.29,134.07,134.21,4458.0,128.128,128.3383,128.128,128.2618,4458.0
2021-12-08 10:35:00,134.26,134.29,134.13,134.2,2451.0,128.3096,128.3383,128.1854,128.2523,2451.0
2021-12-08 10:40:00,134.24,134.52,134.24,134.52,3055.0,128.2905,128.5581,128.2905,128.5581,3055.0
2021-12-08 10:45:00,134.65,134.72,134.49,134.53,1575.0,128.6823,128.7492,128.5294,128.5677,1575.0
2021-12-08 10:50:00,134.5,134.53,134.26,134.29,3088.0,128.539,128.5677,128.3096,128.3383,3088.0
2021-12-08 10:55:00,134.36,134.46,134.36,134.44,1729.0,128.4052,128.5008,128.4052,128.4816,1729.0
2021-12-08 11:00:00,134.43,134.52,134.4,134.49,1697.0,128.4721,128.5581,128.4434,128.5294,1697.0
2021-12-08 11:05:00,134.5,134.61,134.49,134.6,2300.0,128.539,128.6441,128.5294,128.6345,2300.0
2021-12-08 11:10:00,134.54,134.73,134.53,134.71,2384.0,128.5772,128.7588,128.5677,128.7397,2384.0
2021-12-08 11:15:00,134.72,134.75,134.61,134.65,1153.0,128.7492,128.7779,128.6441,128.6823,1153.0
2021-12-08 11:20:00,134.73,134.76,134.65,134.65,1054.0,128.7588,128.7875,128.6823,128.6823,1054.0
2021-12-08 11:25:00,134.68,134.8,134.62,134.78,1323.0,128.711,128.8257,128.6537,128.8066,1323.0
2021-12-08 11:30:00,134.64,134.64,134.46,134.47,682.0,128.6728,128.6728,128.5008,128.5103,682.0
2021-12-08 11:35:00,134.46,134.51,134.43,134.43,500.0,128.5008,128.5485,128.4721,128.4721,500.0
2021-12-08 11:40:00,134.35,134.42,134.35,134.36,1398.0,128.3956,128.4625,128.3956,128.4052,1398.0
2021-12-08 11:45:00,134.33,134.45,134.31,134.42,1644.0,128.3765,128.4912,128.3574,128.4625,1644.0
2021-12-08 11:50:00,134.5,134.54,134.36,134.47,2269.0,128.539,128.5772,128.4052,128.5103,2269.0
2021-12-08 11:55:00,134.46,134.56,134.39,134.56,930.0,128.5008,128.5963,128.4339,128.5963,930.0
2021-12-08 12:00:00,134.49,134.74,134.49,134.74,1200.0,128.5294,128.7683,128.5294,128.7683,1200.0
2021-12-08 12:05:00,134.74,134.83,134.74,134.83,600.0,128.7683,128.8544,128.7683,128.8544,600.0
2021-12-08 12:10:00,134.81,134.85,134.74,134.84,1547.0,128.8352,128.8735,128.7683,128.8639,1547.0
2021-12-08 12:15:00,134.78,134.8,134.68,134.8,1516.0,128.8066,128.8257,128.711,128.8257,1516.0
2021-12-08 12:20:00,134.84,134.89,134.74,134.86,1963.0,128.8639,128.9117,128.7683,128.883,1963.0
2021-12-08 12:25:00,134.85,135.01,134.85,135.0,2171.0,128.8735,129.0264,128.8735,129.0168,2171.0
2021-12-08 12:30:00,134.96,134.96,134.88,134.9,1004.0,128.9786,128.9786,128.9021,128.9213,1004.0
2021-12-08 12:35:00,134.93,134.93,134.85,134.87,4890.0,128.9499,128.9499,128.8735,128.8926,4890.0
2021-12-08 12:40:00,134.9,134.9,134.78,134.78,1244.0,128.9213,128.9213,128.8066,128.8066,1244.0
2021-12-08 12:45:00,134.82,134.96,134.82,134.89,11865.0,128.8448,128.9786,128.8448,128.9117,11865.0
2021-12-08 12:50:00,134.91,135.07,134.91,135.06,2555.0,128.9308,129.0837,128.9308,129.0742,2555.0
2021-12-08 12:55:00,135.04,135.13,134.91,134.91,3848.0,129.055,129.1411,128.9308,128.9308,3848.0
2021-12-08 13:00:00,134.87,134.96,134.87,134.91,1540.0,128.8926,128.9786,128.8926,128.9308,1540.0
2021-12-08 13:05:00,134.96,134.97,134.81,134.86,2904.0,128.9786,128.9882,128.8352,128.883,2904.0
2021-12-08 13:10:00,134.86,134.97,134.81,134.97,1169.0,128.883,128.9882,128.8352,128.9882,1169.0
2021-12-08 13:15:00,134.89,135.0,134.84,134.87,3791.0,128.9117,129.0168,128.8639,128.8926,3791.0
2021-12-08 13:20:00,134.84,134.91,134.82,134.91,700.0,128.8639,128.9308,128.8448,128.9308,700.0
2021-12-08 13:25:00,135.05,135.05,134.86,134.92,2501.0,129.0646,129.0646,128.883,128.9404,2501.0
2021-12-08 13:30:00,134.84,134.93,134.84,134.88,400.0,128.8639,128.9499,128.8639,128.9021,400.0
2021-12-08 13:35:00,134.81,134.88,134.8,134.83,718.0,128.8352,128.9021,128.8257,128.8544,718.0
2021-12-08 13:40:00,134.78,134.87,134.78,134.83,2254.0,128.8066,128.8926,128.8066,128.8544,2254.0
2021-12-08 13:45:00,134.83,134.83,134.73,134.77,2949.0,128.8544,128.8544,128.7588,128.797,2949.0
2021-12-08 13:50:00,134.86,134.88,134.76,134.76,2098.0,128.883,128.9021,128.7875,128.7875,2098.0
2021-12-08 13:55:00,134.77,134.83,134.73,134.77,2571.0,128.797,128.8544,128.7588,128.797,2571.0
2021-12-08 14:00:00,134.81,134.94,134.79,134.88,2406.0,128.8352,128.9595,128.8161,128.9021,2406.0
2021-12-08 14:05:00,134.98,135.1,134.98,135.1,2321.0,128.9977,129.1124,128.9977,129.1124,2321.0
2021-12-08 14:10:00,135.09,135.17,135.06,135.1,20090.0,129.1028,129.1793,129.0742,129.1124,20090.0
2021-12-08 14:15:00,135.06,135.1,135.04,135.1,1934.0,129.0742,129.1124,129.055,129.1124,1934.0
2021-12-08 14:20:00,135.07,135.1,135.05,135.07,3384.0,129.0837,129.1124,129.0646,129.0837,3384.0
2021-12-08 14:25:00,135.1,135.1,135.09,135.09,8913.0,129.1124,129.1124,129.1028,129.1028,8913.0
2021-12-08 14:30:00,135.09,135.17,135.06,135.17,2320.0,129.1028,129.1793,129.0742,129.1793,2320.0
2021-12-08 14:35:00,135.12,135.13,135.11,135.13,1039.0,129.1315,129.1411,129.1219,129.1411,1039.0
2021-12-08 14:40:00,135.11,135.12,135.07,135.1,2824.0,129.1219,129.1315,129.0837,129.1124,2824.0
2021-12-08 14:45:00,135.09,135.1,135.04,135.04,2789.0,129.1028,129.1124,129.055,129.055,2789.0
2021-12-08 14:50:00,135.05,135.1,135.05,135.07,1891.0,129.0646,129.1124,129.0646,129.0837,1891.0
2021-12-08 14:55:00,135.06,135.1,135.06,135.08,2676.0,129.0742,129.1124,129.0742,129.0933,2676.0
2021-12-08 15:00:00,135.08,135.1,135.04,135.08,3241.0,129.0933,129.1124,129.055,129.0933,3241.0
2021-12-08 15:05:00,135.1,135.32,135.1,135.27,7799.0,129.1124,129.3226,129.1124,129.2749,7799.0
2021-12-08 15:10:00,135.28,135.28,135.09,135.12,10272.0,129.2844,129.2844,129.1028,129.1315,10272.0
2021-12-08 15:15:00,135.15,135.24,135.06,135.06,1700.0,129.1602,129.2462,129.0742,129.0742,1700.0
2021-12-08 15:20:00,135.11,135.22,135.08,135.17,4814.0,129.1219,129.2271,129.0933,129.1793,4814.0
2021-12-08 15:25:00,135.26,135.29,135.23,135.29,2876.0,129.2653,129.294,129.2366,129.294,2876.0
2021-12-08 15:30:00,135.29,135.39,135.24,135.39,4468.0,129.294,129.3895,129.2462,129.3895,4468.0
2021-12-08 15:35:00,135.4,135.4,135.16,135.2,6559.0,129.3991,129.3991,129.1697,129.208,6559.0
2021-12-08 15:40:00,135.21,135.45,135.2,135.43,11529.0,129.2175,129.4469,129.208,129.4278,11529.0
2021-12-08 15:45:00,135.5,135.72,135.5,135.63,8617.0,129.4947,129.7049,129.4947,129.6189,8617.0
2021-12-08 15:50:00,135.66,135.73,135.54,135.58,21268.0,129.6476,129.7145,129.5329,129.5711,21268.0
2021-12-08 15:55:00,135.61,135.61,135.14,135.26,100620.0,129.5998,129.5998,129.1506,129.2653,100620.0
2021-12-09 09:30:00,135.16,135.28,134.8,135.16,10060.0,129.1697,129.2844,128.8257,129.1697,10060.0
2021-12-09 09:35:00,135.09,135.57,135.09,135.33,6336.0,129.1028,129.5616,129.1028,129.3322,6336.0
2021-12-09 09:40:00,135.43,135.67,135.32,135.55,3801.0,129.4278,129.6571,129.3226,129.5424,3801.0
2021-12-09 09:45:00,135.5,135.77,135.34,135.48,1538.0,129.4947,129.7527,129.3418,129.4755,1538.0
2021-12-09 09:50:00,135.53,135.53,135.18,135.18,1489.0,129.5233,129.5233,129.1888,129.1888,1489.0
2021-12-09 09:55:00,135.16,135.44,134.96,135.22,2602.0,129.1697,129.4373,128.9786,129.2271,2602.0
2021-12-09 10:00:00,135.23,135.45,134.94,134.94,4091.0,129.2366,129.4469,128.9595,128.9595,4091.0
2021-12-09 10:05:00,134.87,134.94,134.69,134.69,2380.0,128.8926,128.9595,128.7206,128.7206,2380.0
2021-12-09 10:10:00,134.63,134.82,134.63,134.82,806.0,128.6632,128.8448,128.6632,128.8448,806.0
2021-12-09 10:15:00,134.83,135.11,134.83,135.11,2800.0,128.8544,129.1219,128.8544,129.1219,2800.0
2021-12-09 10:20:00,135.04,135.08,134.88,134.88,3218.0,129.055,129.0933,128.9021,128.9021,3218.0
2021-12-09 10:25:00,134.88,135.04,134.78,134.78,1408.0,128.9021,129.055,128.8066,128.8066,1408.0
2021-12-09 10:30:00,134.75,134.75,134.55,134.57,1511.0,128.7779,128.7779,128.5868,128.6059,1511.0
2021-12-09 10:35:00,134.59,134.76,134.59,134.76,1387.0,128.625,128.7875,128.625,128.7875,1387.0
2021-12-09 10:40:00,134.77,134.82,134.62,134.62,1412.0,128.797,128.8448,128.6537,128.6537,1412.0
2021-12-09 10:45:00,134.69,134.72,134.52,134.52,7735.0,128.7206,128.7492,128.5581,128.5581,7735.0
2021-12-09 10:50:00,134.52,134.66,134.43,134.66,1985.0,128.5581,128.6919,128.4721,128.6919,1985.0
2021-12-09 10:55:00,134.68,134.69,134.5,134.58,2306.0,128.711,128.7206,128.539,128.6154,2306.0
2021-12-09 11:00:00,134.55,134.6,134.53,134.53,2353.0,128.5868,128.6345,128.5677,128.5677,2353.0
2021-12-09 11:05:00,134.5,134.6,134.32,134.32,3816.0,128.539,128.6345,128.367,128.367,3816.0
2021-12-09 11:10:00,134.27,134.3,134.08,134.12,2415.0,128.3192,128.3478,128.1376,128.1758,2415.0
2021-12-09 11:15:00,134.14,134.22,134.08,134.17,4309.0,128.1949,128.2714,128.1376,128.2236,4309.0
2021-12-09 11:20:00,134.17,134.23,134.11,134.12,8572.0,128.2236,128.2809,128.1663,128.1758,8572.0
2021-12-09 11:25:00,134.11,134.23,134.07,134.23,7331.0,128.1663,128.2809,128.128,128.2809,7331.0
2021-12-09 11:30:00,134.26,134.34,134.2,134.23,4048.0,128.3096,128.3861,128.2523,128.2809,4048.0
2021-12-09 11:35:00,134.15,134.24,134.13,134.16,4005.0,128.2045,128.2905,128.1854,128.2141,4005.0
2021-12-09 11:40:00,134.13,134.28,134.13,134.18,3416.0,128.1854,128.3287,128.1854,128.2332,3416.0
2021-12-09 11:45:00,134.16,134.16,133.93,133.93,2858.0,128.2141,128.2141,127.9942,127.9942,2858.0
2021-12-09 11:50:00,133.97,134.17,133.97,134.14,2401.0,128.0325,128.2236,128.0325,128.1949,2401.0
2021-12-09 11:55:00,134.14,134.35,134.11,134.35,3176.0,128.1949,128.3956,128.1663,128.3956,3176.0
2021-12-09 12:00:00,134.26,134.32,134.2,134.32,3201.0,128.3096,128.367,128.2523,128.367,3201.0
2021-12-09 12:05:00,134.33,134.48,134.32,134.34,2853.0,128.3765,128.5199,128.367,128.3861,2853.0
2021-12-09 12:10:00,134.31,134.34,134.24,134.32,1423.0,128.3574,128.3861,128.2905,128.367,1423.0
2021-12-09 12:15:00,134.29,134.37,134.26,134.37,2086.0,128.3383,128.4147,128.3096,128.4147,2086.0
2021-12-09 12:20:00,134.42,134.47,134.38,134.42,1961.0,128.4625,128.5103,128.4243,128.4625,1961.0
2021-12-09 12:25:00,134.36,134.41,134.34,134.37,2590.0,128.4052,128.453,128.3861,128.4147,2590.0
2021-12-09 12:30:00,134.43,134.43,134.34,134.38,2608.0,128.4721,128.4721,128.3861,128.4243,2608.0
2021-12-09 12:35:00,134.42,134.48,134.4,134.4,4908.0,128.4625,128.5199,128.4434,128.4434,4908.0
2021-12-09 12:40:00,134.39,134.4,134.31,134.35,2302.0,128.4339,128.4434,128.3574,128.3956,2302.0
2021-12-09 12:45:00,134.37,134.62,134.34,134.62,16570.0,128.4147,128.6537,128.3861,128.6537,16570.0
2021-12-09 12:50:00,134.59,134.62,134.53,134.54,5948.0,128.625,128.6537,128.5677,128.5772,5948.0
2021-12-09 12:55:00,134.52,134.55,134.47,134.5,2088.0,128.5581,128.5868,128.5103,128.539,2088.0
2021-12-09 13:00:00,134.47,134.52,134.32,134.52,3992.0,128.5103,128.5581,128.367,128.5581,3992.0
2021-12-09 13:05:00,134.5,134.54,134.44,134.5,3238.0,128.539,128.5772,128.4816,128.539,3238.0
2021-12-09 13:10:00,134.46,134.5,134.43,134.45,5606.0,128.5008,128.539,128.4721,128.4912,5606.0
2021-12-09 13:15:00,134.48,134.51,134.46,134.47,3799.0,128.5199,128.5485,128.5008,128.5103,3799.0
2021-12-09 13:20:00,134.44,134.54,134.4,134.51,8784.0,128.4816,128.5772,128.4434,128.5485,8784.0
2021-12-09 13:25:00,134.52,134.7,134.52,134.69,2117.0,128.5581,128.7301,128.5581,128.7206,2117.0
2021-12-09 13:30:00,134.74,134.78,134.73,134.76,2073.0,128.7683,128.8066,128.7588,128.7875,2073.0
2021-12-09 13:35:00,134.76,134.84,134.76,134.82,1100.0,128.7875,128.8639,128.7875,128.8448,1100.0
2021-12-09 13:40:00,134.84,135.02,134.84,135.02,5659.0,128.8639,129.0359,128.8639,129.0359,5659.0
2021-12-09 13:45:00,135.03,135.1,134.85,134.85,5836.0,129.0455,129.1124,128.8735,128.8735,5836.0
2021-12-09 13:50:00,134.85,134.92,134.8,134.8,1458.0,128.8735,128.9404,128.8257,128.8257,1458.0
2021-12-09 13:55:00,134.8,134.84,134.7,134.78,2534.0,128.8257,128.8639,128.7301,128.8066,2534.0
2021-12-09 14:00:00,134.76,134.79,134.67,134.72,1783.0,128.7875,128.8161,128.7014,128.7492,1783.0
2021-12-09 14:05:00,134.74,134.82,134.7,134.74,4799.0,128.7683,128.8448,128.7301,128.7683,4799.0
2021-12-09 14:10:00,134.77,134.77,134.73,134.77,611.0,128.797,128.797,128.7588,128.797,611.0
2021-12-09 14:15:00,134.78,134.78,134.62,134.62,3043.0,128.8066,128.8066,128.6537,128.6537,3043.0
2021-12-09 14:20:00,134.62,134.7,134.62,134.64,2989.0,128.6537,128.7301,128.6537,128.6728,2989.0
2021-12-09 14:25:00,134.67,134.7,134.6,134.6,11536.0,128.7014,128.7301,128.6345,128.6345,11536.0
2021-12-09 14:30:00,134.6,134.6,134.52,134.6,9406.0,128.6345,128.6345,128.5581,128.6345,9406.0
2021-12-09 14:35:00,134.56,134.6,134.54,134.56,1260.0,128.5963,128.6345,128.5772,128.5963,1260.0
2021-12-09 14:40:00,134.56,134.57,134.46,134.46,3113.0,128.5963,128.6059,128.5008,128.5008,3113.0
2021-12-09 14:45:00,134.44,134.6,134.44,134.6,3594.0,128.4816,128.6345,128.4816,128.6345,3594.0
2021-12-09 14:50:00,134.6,134.6,134.53,134.57,4958.0,128.6345,128.6345,128.5677,128.6059,4958.0
2021-12-09 14:55:00,134.54,134.62,134.47,134.55,3434.0,128.5772,128.6537,128.5103,128.5868,3434.0
2021-12-09 15:00:00,134.6,134.62,134.57,134.6,7606.0,128.6345,128.6537,128.6059,128.6345,7606.0
2021-12-09 15:05:00,134.61,134.68,134.58,134.68,5238.0,128.6441,128.711,128.6154,128.711,5238.0
2021-12-09 15:10:00,134.65,134.71,134.57,134.63,4717.0,128.6823,128.7397,128.6059,128.6632,4717.0
2021-12-09 15:15:00,134.59,134.59,134.44,134.47,1745.0,128.625,128.625,128.4816,128.5103,1745.0
2021-12-09 15:20:00,134.48,134.51,134.42,134.46,4882.0,128.5199,128.5485,128.4625,128.5008,4882.0
2021-12-09 15:25:00,134.43,134.53,134.38,134.48,2705.0,128.4721,128.5677,128.4243,128.5199,2705.0
2021-12-09 15:30:00,134.51,134.55,134.43,134.46,5262.0,128.5485,128.5868,128.4721,128.5008,5262.0
2021-12-09 15:35:00,134.5,134.63,134.5,134.53,10574.0,128.539,128.6632,128.539,128.5677,10574.0
2021-12-09 15:40:00,134.53,134.62,134.53,134.58,6452.0,128.5677,128.6537,128.5677,128.6154,6452.0
2021-12-09 15:45:00,134.53,134.58,134.46,134.5,14698.0,128.5677,128.6154,128.5008,128.539,14698.0
2021-12-09 15:50:00,134.47,134.67,134.41,134.61,25822.0,128.5103,128.7014,128.453,128.6441,25822.0
2021-12-09 15:55:00,134.64,134.66,134.49,134.5,48984.0,128.6728,128.6919,128.5294,128.539,48984.0
2021-12-10 09:30:00,135.16,135.16,134.57,134.57,12220.0,129.1697,129.1697,128.6059,128.6059,12220.0
2021-12-10 09:35:00,134.95,135.32,134.75,135.28,1780.0,128.969,129.3226,128.7779,129.2844,1780.0
2021-12-10 09:40:00,135.24,135.77,135.16,135.77,2596.0,129.2462,129.7527,129.1697,129.7527,2596.0
2021-12-10 09:45:00,135.78,135.97,135.62,135.69,2323.0,129.7623,129.9438,129.6093,129.6762,2323.0
2021-12-10 09:50:00,135.71,135.99,135.53,135.85,6249.0,129.6954,129.9629,129.5233,129.8292,6249.0
2021-12-10 09:55:00,135.85,136.03,135.68,136.0,12153.0,129.8292,130.0012,129.6667,129.9725,12153.0
2021-12-10 10:00:00,136.23,136.39,136.0,136.18,17118.0,130.1923,130.3452,129.9725,130.1445,17118.0
2021-12-10 10:05:00,136.18,136.18,135.8,135.8,7661.0,130.1445,130.1445,129.7814,129.7814,7661.0
2021-12-10 10:10:00,135.76,135.76,135.1,135.1,8524.0,129.7431,129.7431,129.1124,129.1124,8524.0
2021-12-10 10:15:00,135.18,135.47,135.05,135.34,15468.0,129.1888,129.466,129.0646,129.3418,15468.0
2021-12-10 10:20:00,135.37,135.63,135.34,135.45,3167.0,129.3704,129.6189,129.3418,129.4469,3167.0
2021-12-10 10:25:00,135.45,135.82,135.38,135.79,5787.0,129.4469,129.8005,129.38,129.7718,5787.0
2021-12-10 10:30:00,135.97,136.12,135.77,135.77,4327.0,129.9438,130.0872,129.7527,129.7527,4327.0
2021-12-10 10:35:00,135.79,135.82,135.64,135.65,4674.0,129.7718,129.8005,129.6285,129.638,4674.0
2021-12-10 10:40:00,135.6,135.61,135.35,135.46,4202.0,129.5902,129.5998,129.3513,129.4564,4202.0
2021-12-10 10:45:00,135.4,135.57,135.4,135.46,2067.0,129.3991,129.5616,129.3991,129.4564,2067.0
2021-12-10 10:50:00,135.15,135.15,134.76,134.89,3345.0,129.1602,129.1602,128.7875,128.9117,3345.0
2021-12-10 10:55:00,134.88,135.11,134.78,135.09,2073.0,128.9021,129.1219,128.8066,129.1028,2073.0
2021-12-10 11:00:00,135.19,135.29,135.14,135.26,1293.0,129.1984,129.294,129.1506,129.2653,1293.0
2021-12-10 11:05:00,135.25,135.25,134.94,135.04,5050.0,129.2557,129.2557,128.9595,129.055,5050.0
2021-12-10 11:10:00,135.03,135.08,134.99,135.0,2409.0,129.0455,129.0933,129.0073,129.0168,2409.0
2021-12-10 11:15:00,135.05,135.14,135.01,135.05,3722.0,129.0646,129.1506,129.0264,129.0646,3722.0
2021-12-10 11:20:00,135.09,135.18,134.97,135.14,4951.0,129.1028,129.1888,128.9882,129.1506,4951.0
2021-12-10 11:25:00,135.17,135.5,135.15,135.33,9517.0,129.1793,129.4947,129.1602,129.3322,9517.0
2021-12-10 11:30:00,135.37,135.76,135.35,135.76,9093.0,129.3704,129.7431,129.3513,129.7431,9093.0
2021-12-10 11:35:00,135.68,135.68,135.56,135.63,3958.0,129.6667,129.6667,129.552,129.6189,3958.0
2021-12-10 11:40:00,135.64,135.7,135.55,135.63,3740.0,129.6285,129.6858,129.5424,129.6189,3740.0
2021-12-10 11:45:00,135.63,135.66,135.56,135.63,5795.0,129.6189,129.6476,129.552,129.6189,5795.0
2021-12-10 11:50:00,135.56,135.58,135.48,135.5,2363.0,129.552,129.5711,129.4755,129.4947,2363.0
2021-12-10 11:55:00,135.5,135.66,135.46,135.66,3538.0,129.4947,129.6476,129.4564,129.6476,3538.0
2021-12-10 12:00:00,135.68,135.71,135.57,135.67,2763.0,129.6667,129.6954,129.5616,129.6571,2763.0
2021-12-10 12:05:00,135.69,135.82,135.64,135.69,2856.0,129.6762,129.8005,129.6285,129.6762,2856.0
2021-12-10 12:10:00,135.68,135.73,135.63,135.71,1423.0,129.6667,129.7145,129.6189,129.6954,1423.0
2021-12-10 12:15:00,135.69,135.7,135.53,135.53,637.0,129.6762,129.6858,129.5233,129.5233,637.0
2021-12-10 12:20:00,135.56,135.76,135.49,135.76,1809.0,129.552,129.7431,129.4851,129.7431,1809.0
2021-12-10 12:25:00,135.73,135.73,135.57,135.59,1300.0,129.7145,129.7145,129.5616,129.5807,1300.0
2021-12-10 12:30:00,135.5,135.5,135.43,135.43,564.0,129.4947,129.4947,129.4278,129.4278,564.0
2021-12-10 12:35:00,135.44,135.5,135.39,135.5,2301.0,129.4373,129.4947,129.3895,129.4947,2301.0
2021-12-10 12:40:00,135.53,135.53,135.38,135.46,1741.0,129.5233,129.5233,129.38,129.4564,1741.0
2021-12-10 12:45:00,135.5,135.62,135.46,135.62,1375.0,129.4947,129.6093,129.4564,129.6093,1375.0
2021-12-10 12:50:00,135.59,135.59,135.44,135.44,3893.0,129.5807,129.5807,129.4373,129.4373,3893.0
2021-12-10 12:55:00,135.37,135.44,135.29,135.31,4896.0,129.3704,129.4373,129.294,129.3131,4896.0
2021-12-10 13:00:00,135.32,135.47,135.27,135.47,3167.0,129.3226,129.466,129.2749,129.466,3167.0
2021-12-10 13:05:00,135.41,135.45,135.33,135.37,2889.0,129.4087,129.4469,129.3322,129.3704,2889.0
2021-12-10 13:10:00,135.38,135.41,135.35,135.4,2772.0,129.38,129.4087,129.3513,129.3991,2772.0
2021-12-10 13:15:00,135.38,135.45,135.33,135.34,4512.0,129.38,129.4469,129.3322,129.3418,4512.0
2021-12-10 13:20:00,135.36,135.36,135.23,135.28,1560.0,129.3609,129.3609,129.2366,129.2844,1560.0
2021-12-10 13:25:00,135.33,135.38,135.23,135.36,3170.0,129.3322,129.38,129.2366,129.3609,3170.0
2021-12-10 13:30:00,135.38,135.42,135.35,135.42,3249.0,129.38,129.4182,129.3513,129.4182,3249.0
2021-12-10 13:35:00,135.4,135.44,135.35,135.44,1798.0,129.3991,129.4373,129.3513,129.4373,1798.0
2021-12-10 13:40:00,135.44,135.44,135.31,135.33,2681.0,129.4373,129.4373,129.3131,129.3322,2681.0
2021-12-10 13:45:00,135.28,135.35,135.18,135.23,1946.0,129.2844,129.3513,129.1888,129.2366,1946.0
2021-12-10 13:50:00,135.26,135.32,135.22,135.24,6533.0,129.2653,129.3226,129.2271,129.2462,6533.0
2021-12-10 13:55:00,135.24,135.36,135.24,135.32,1110.0,129.2462,129.3609,129.2462,129.3226,1110.0
2021-12-10 14:00:00,135.34,135.34,135.2,135.23,3534.0,129.3418,129.3418,129.208,129.2366,3534.0
2021-12-10 14:05:00,135.2,135.2,135.09,135.14,2832.0,129.208,129.208,129.1028,129.1506,2832.0
2021-12-10 14:10:00,135.11,135.24,135.11,135.13,4437.0,129.1219,129.2462,129.1219,129.1411,4437.0
2021-12-10 14:15:00,135.18,135.2,135.1,135.19,3139.0,129.1888,129.208,129.1124,129.1984,3139.0
2021-12-10 14:20:00,135.16,135.46,135.16,135.45,3633.0,129.1697,129.4564,129.1697,129.4469,3633.0
2021-12-10 14:25:00,135.46,135.46,135.2,135.24,1709.0,129.4564,129.4564,129.208,129.2462,1709.0
2021-12-10 14:30:00,135.27,135.27,135.03,135.08,7307.0,129.2749,129.2749,129.0455,129.0933,7307.0
2021-12-10 14:35:00,135.08,135.1,134.95,135.01,13757.0,129.0933,129.1124,128.969,129.0264,13757.0
2021-12-10 14:40:00,135.04,135.04,134.92,134.96,2133.0,129.055,129.055,128.9404,128.9786,2133.0
2021-12-10 14:45:00,134.89,134.95,134.88,134.93,3281.0,128.9117,128.969,128.9021,128.9499,3281.0
2021-12-10 14:50:00,134.92,134.99,134.82,134.87,4019.0,128.9404,129.0073,128.8448,128.8926,4019.0
2021-12-10 14:55:00,134.89,134.9,134.75,134.8,2515.0,128.9117,128.9213,128.7779,128.8257,2515.0
2021-12-10 15:00:00,134.8,134.88,134.79,134.82,4497.0,128.8257,128.9021,128.8161,128.8448,4497.0
2021-12-10 15:05:00,134.82,134.97,134.8,134.91,7506.0,128.8448,128.9882,128.8257,128.9308,7506.0
2021-12-10 15:10:00,134.94,135.02,134.9,135.0,7247.0,128.9595,129.0359,128.9213,129.0168,7247.0
2021-12-10 15:15:00,134.98,135.1,134.97,135.05,17099.0,128.9977,129.1124,128.9882,129.0646,17099.0
2021-12-10 15:20:00,135.07,135.12,135.05,135.09,4685.0,129.0837,129.1315,129.0646,129.1028,4685.0
2021-12-10 15:25:00,135.05,135.1,135.04,135.04,4800.0,129.0646,129.1124,129.055,129.055,4800.0
2021-12-10 15:30:00,135.03,135.22,134.99,135.22,6099.0,129.0455,129.2271,129.0073,129.2271,6099.0
2021-12-10 15:35:00,135.23,135.5,135.22,135.44,6162.0,129.2366,129.4947,129.2271,129.4373,6162.0
2021-12-10 15:40:00,135.42,135.45,135.33,135.41,5221.0,129.4182,129.4469,129.3322,129.4087,5221.0
2021-12-10 15:45:00,135.41,135.67,135.4,135.67,6599.0,129.4087,129.6571,129.3991,129.6571,6599.0
2021-12-10 15:50:00,135.89,135.95,135.57,135.63,17782.0,129.8674,129.9247,129.5616,129.6189,17782.0
2021-12-10 15:55:00,135.62,135.67,135.35,135.53,70278.0,129.6093,129.6571,129.3513,129.5233,70278.0
2021-12-13 09:30:00,135.92,136.61,135.46,136.54,17053.0,129.896,130.5555,129.4564,130.4886,17053.0
2021-12-13 09:35:00,136.45,136.65,136.43,136.56,7022.0,130.4026,130.5937,130.3834,130.5077,7022.0
2021-12-13 09:40:00,136.49,136.62,136.02,136.02,1136.0,130.4408,130.565,129.9916,129.9916,1136.0
2021-12-13 09:45:00,136.02,136.03,135.73,135.78,1913.0,129.9916,130.0012,129.7145,129.7623,1913.0
2021-12-13 09:50:00,135.54,135.69,135.24,135.69,1726.0,129.5329,129.6762,129.2462,129.6762,1726.0
2021-12-13 09:55:00,135.73,135.73,135.39,135.39,1865.0,129.7145,129.7145,129.3895,129.3895,1865.0
2021-12-13 10:00:00,135.49,135.71,135.47,135.55,2082.0,129.4851,129.6954,129.466,129.5424,2082.0
2021-12-13 10:05:00,135.57,135.63,135.15,135.48,2239.0,129.5616,129.6189,129.1602,129.4755,2239.0
2021-12-13 10:10:00,135.48,135.6,135.3,135.39,1425.0,129.4755,129.5902,129.3035,129.3895,1425.0
2021-12-13 10:15:00,135.58,135.8,135.58,135.77,1445.0,129.5711,129.7814,129.5711,129.7527,1445.0
2021-12-13 10:20:00,135.81,135.92,135.68,135.91,1597.0,129.7909,129.896,129.6667,129.8865,1597.0
2021-12-13 10:25:00,135.84,135.87,135.72,135.83,2009.0,129.8196,129.8483,129.7049,129.81,2009.0
2021-12-13 10:30:00,135.81,135.83,135.5,135.5,1306.0,129.7909,129.81,129.4947,129.4947,1306.0
2021-12-13 10:35:00,135.66,135.96,135.58,135.58,4696.0,129.6476,129.9343,129.5711,129.5711,4696.0
2021-12-13 10:40:00,135.6,135.6,135.31,135.32,2246.0,129.5902,129.5902,129.3131,129.3226,2246.0
2021-12-13 10:45:00,135.41,135.54,135.41,135.53,2053.0,129.4087,129.5329,129.4087,129.5233,2053.0
2021-12-13 10:50:00,135.52,135.52,135.42,135.51,1249.0,129.5138,129.5138,129.4182,129.5042,1249.0
2021-12-13 10:55:00,135.39,135.52,135.36,135.46,4050.0,129.3895,129.5138,129.3609,129.4564,4050.0
2021-12-13 11:00:00,135.51,135.72,135.41,135.42,2252.0,129.5042,129.7049,129.4087,129.4182,2252.0
2021-12-13 11:05:00,135.49,135.74,135.49,135.74,1633.0,129.4851,129.724,129.4851,129.724,1633.0
2021-12-13 11:10:00,135.72,135.84,135.64,135.84,1230.0,129.7049,129.8196,129.6285,129.8196,1230.0
2021-12-13 11:15:00,135.82,135.87,135.74,135.74,1243.0,129.8005,129.8483,129.724,129.724,1243.0
2021-12-13 11:20:00,135.65,135.84,135.65,135.74,2382.0,129.638,129.8196,129.638,129.724,2382.0
2021-12-13 11:25:00,135.77,135.99,135.77,135.91,2241.0,129.7527,129.9629,129.7527,129.8865,2241.0
2021-12-13 11:30:00,135.89,135.93,135.79,135.86,1523.0,129.8674,129.9056,129.7718,129.8387,1523.0
2021-12-13 11:35:00,135.91,136.13,135.91,136.07,1259.0,129.8865,130.0967,129.8865,130.0394,1259.0
2021-12-13 11:40:00,136.18,136.26,136.18,136.19,1121.0,130.1445,130.221,130.1445,130.1541,1121.0
2021-12-13 11:45:00,136.26,136.43,136.25,136.36,3941.0,130.221,130.3834,130.2114,130.3165,3941.0
2021-12-13 11:50:00,136.32,136.75,136.26,136.7,18169.0,130.2783,130.6893,130.221,130.6415,18169.0
2021-12-13 11:55:00,136.71,136.83,136.59,136.66,2435.0,130.651,130.7657,130.5364,130.6033,2435.0
2021-12-13 12:00:00,136.62,136.81,136.45,136.78,3001.0,130.565,130.7466,130.4026,130.7179,3001.0
2021-12-13 12:05:00,136.78,136.93,136.72,136.85,3441.0,130.7179,130.8613,130.6606,130.7848,3441.0
2021-12-13 12:10:00,136.86,136.94,136.83,136.9,6960.0,130.7944,130.8708,130.7657,130.8326,6960.0
2021-12-13 12:15:00,136.84,136.94,136.63,136.63,10808.0,130.7753,130.8708,130.5746,130.5746,10808.0
2021-12-13 12:20:00,136.68,136.73,136.55,136.56,2067.0,130.6224,130.6701,130.4981,130.5077,2067.0
2021-12-13 12:25:00,136.49,136.49,136.37,136.42,1603.0,130.4408,130.4408,130.3261,130.3739,1603.0
2021-12-13 12:30:00,136.37,136.39,136.28,136.28,1637.0,130.3261,130.3452,130.2401,130.2401,1637.0
2021-12-13 12:35:00,136.26,136.37,136.26,136.37,2313.0,130.221,130.3261,130.221,130.3261,2313.0
2021-12-13 12:40:00,136.33,136.41,136.32,136.34,2323.0,130.2879,130.3643,130.2783,130.2974,2323.0
2021-12-13 12:45:00,136.34,136.34,136.29,136.3,2235.0,130.2974,130.2974,130.2496,130.2592,2235.0
2021-12-13 12:50:00,136.36,136.38,136.26,136.26,2091.0,130.3165,130.3357,130.221,130.221,2091.0
2021-12-13 12:55:00,136.28,136.28,136.19,136.2,1880.0,130.2401,130.2401,130.1541,130.1636,1880.0
2021-12-13 13:00:00,136.19,136.21,136.15,136.2,3383.0,130.1541,130.1732,130.1159,130.1636,3383.0
2021-12-13 13:05:00,136.2,136.2,136.18,136.2,828.0,130.1636,130.1636,130.1445,130.1636,828.0
2021-12-13 13:10:00,136.18,136.23,136.14,136.19,9556.0,130.1445,130.1923,130.1063,130.1541,9556.0
2021-12-13 13:15:00,136.17,136.17,136.02,136.06,3271.0,130.135,130.135,129.9916,130.0298,3271.0
2021-12-13 13:20:00,136.1,136.1,136.04,136.08,819.0,130.0681,130.0681,130.0107,130.049,819.0
2021-12-13 13:25:00,136.1,136.2,136.1,136.2,1329.0,130.0681,130.1636,130.0681,130.1636,1329.0
2021-12-13 13:30:00,136.17,136.17,136.05,136.06,3474.0,130.135,130.135,130.0203,130.0298,3474.0
2021-12-13 13:35:00,136.11,136.11,136.03,136.03,1467.0,130.0776,130.0776,130.0012,130.0012,1467.0
2021-12-13 13:40:00,136.05,136.05,136.03,136.05,1139.0,130.0203,130.0203,130.0012,130.0203,1139.0
2021-12-13 13:45:00,136.02,136.03,135.9,135.9,2294.0,129.9916,130.0012,129.8769,129.8769,2294.0
2021-12-13 13:50:00,135.93,136.0,135.92,136.0,2248.0,129.9056,129.9725,129.896,129.9725,2248.0
2021-12-13 13:55:00,135.99,136.02,135.97,136.02,3449.0,129.9629,129.9916,129.9438,129.9916,3449.0
2021-12-13 14:00:00,136.02,136.02,135.93,135.95,1404.0,129.9916,129.9916,129.9056,129.9247,1404.0
2021-12-13 14:05:00,135.94,136.03,135.94,136.03,3066.0,129.9152,130.0012,129.9152,130.0012,3066.0
2021-12-13 14:10:00,136.01,136.01,135.94,135.95,1161.0,129.9821,129.9821,129.9152,129.9247,1161.0
2021-12-13 14:15:00,135.97,136.04,135.97,136.0,5325.0,129.9438,130.0107,129.9438,129.9725,5325.0
2021-12-13 14:20:00,135.96,135.98,135.93,135.94,1171.0,129.9343,129.9534,129.9056,129.9152,1171.0
2021-12-13 14:25:00,135.97,136.05,135.95,136.05,3716.0,129.9438,130.0203,129.9247,130.0203,3716.0
2021-12-13 14:30:00,136.05,136.06,136.01,136.02,1885.0,130.0203,130.0298,129.9821,129.9916,1885.0
2021-12-13 14:35:00,136.02,136.04,135.96,136.0,2665.0,129.9916,130.0107,129.9343,129.9725,2665.0
2021-12-13 14:40:00,135.97,136.0,135.93,135.99,1778.0,129.9438,129.9725,129.9056,129.9629,1778.0
2021-12-13 14:45:00,136.0,136.0,135.9,135.9,1928.0,129.9725,129.9725,129.8769,129.8769,1928.0
2021-12-13 14:50:00,135.93,136.0,135.89,135.96,1912.0,129.9056,129.9725,129.8674,129.9343,1912.0
2021-12-13 14:55:00,135.98,136.0,135.93,135.93,2088.0,129.9534,129.9725,129.9056,129.9056,2088.0
2021-12-13 15:00:00,135.92,135.97,135.83,135.85,2858.0,129.896,129.9438,129.81,129.8292,2858.0
2021-12-13 15:05:00,135.85,135.87,135.71,135.74,3050.0,129.8292,129.8483,129.6954,129.724,3050.0
2021-12-13 15:10:00,135.74,135.81,135.69,135.81,2319.0,129.724,129.7909,129.6762,129.7909,2319.0
2021-12-13 15:15:00,135.82,135.88,135.75,135.88,3813.0,129.8005,129.8578,129.7336,129.8578,3813.0
2021-12-13 15:20:00,135.88,135.9,135.83,135.87,3707.0,129.8578,129.8769,129.81,129.8483,3707.0
2021-12-13 15:25:00,135.88,135.96,135.86,135.89,3601.0,129.8578,129.9343,129.8387,129.8674,3601.0
2021-12-13 15:30:00,135.9,135.99,135.89,135.98,6366.0,129.8769,129.9629,129.8674,129.9534,6366.0
2021-12-13 15:35:00,136.0,136.15,135.97,136.06,7316.0,129.9725,130.1159,129.9438,130.0298,7316.0
2021-12-13 15:40:00,136.07,136.32,136.04,136.26,8784.0,130.0394,130.2783,130.0107,130.221,8784.0
2021-12-13 15:45:00,136.27,136.47,136.24,136.31,10225.0,130.2305,130.4217,130.2019,130.2688,10225.0
2021-12-13 15:50:00,136.22,136.35,136.12,136.16,20028.0,130.1828,130.307,130.0872,130.1254,20028.0
2021-12-13 15:55:00,136.18,136.25,136.04,136.17,46745.0,130.1445,130.2114,130.0107,130.135,46745.0
2021-12-14 09:30:00,135.7,136.4,135.4,136.22,17854.0,129.6858,130.3548,129.3991,130.1828,17854.0
2021-12-14 09:35:00,136.38,136.38,135.48,135.63,3800.0,130.3357,130.3357,129.4755,129.6189,3800.0
2021-12-14 09:40:00,135.8,136.14,135.8,136.04,2964.0,129.7814,130.1063,129.7814,130.0107,2964.0
2021-12-14 09:45:00,135.95,136.04,135.82,135.82,4001.0,129.9247,130.0107,129.8005,129.8005,4001.0
2021-12-14 09:50:00,135.85,135.85,135.39,135.61,6228.0,129.8292,129.8292,129.3895,129.5998,6228.0
2021-12-14 09:55:00,135.71,135.9,135.43,135.63,8879.0,129.6954,129.8769,129.4278,129.6189,8879.0
2021-12-14 10:00:00,135.69,135.7,135.34,135.41,8415.0,129.6762,129.6858,129.3418,129.4087,8415.0
2021-12-14 10:05:00,135.45,135.47,135.29,135.33,7953.0,129.4469,129.466,129.294,129.3322,7953.0
2021-12-14 10:10:00,135.38,135.41,134.95,135.26,7693.0,129.38,129.4087,128.969,129.2653,7693.0
2021-12-14 10:15:00,135.34,135.58,135.33,135.58,3804.0,129.3418,129.5711,129.3322,129.5711,3804.0
2021-12-14 10:20:00,135.5,135.58,135.3,135.38,4873.0,129.4947,129.5711,129.3035,129.38,4873.0
2021-12-14 10:25:00,135.36,135.59,135.36,135.56,9096.0,129.3609,129.5807,129.3609,129.552,9096.0
2021-12-14 10:30:00,135.5,135.73,135.43,135.53,8196.0,129.4947,129.7145,129.4278,129.5233,8196.0
2021-12-14 10:35:00,135.66,135.77,135.47,135.49,3243.0,129.6476,129.7527,129.466,129.4851,3243.0
2021-12-14 10:40:00,135.25,135.45,135.25,135.37,3724.0,129.2557,129.4469,129.2557,129.3704,3724.0
2021-12-14 10:45:00,135.43,135.44,135.06,135.08,2717.0,129.4278,129.4373,129.0742,129.0933,2717.0
2021-12-14 10:50:00,135.13,135.25,135.04,135.2,2071.0,129.1411,129.2557,129.055,129.208,2071.0
2021-12-14 10:55:00,135.16,135.27,134.95,135.27,5505.0,129.1697,129.2749,128.969,129.2749,5505.0
2021-12-14 11:00:00,135.28,135.29,135.02,135.13,14129.0,129.2844,129.294,129.0359,129.1411,14129.0
2021-12-14 11:05:00,135.12,135.41,135.09,135.19,4250.0,129.1315,129.4087,129.1028,129.1984,4250.0
2021-12-14 11:10:00,135.17,135.39,135.17,135.39,4757.0,129.1793,129.3895,129.1793,129.3895,4757.0
2021-12-14 11:15:00,135.48,135.66,135.37,135.49,4347.0,129.4755,129.6476,129.3704,129.4851,4347.0
2021-12-14 11:20:00,135.5,135.75,135.36,135.75,4215.0,129.4947,129.7336,129.3609,129.7336,4215.0
2021-12-14 11:25:00,135.72,135.83,135.66,135.83,3298.0,129.7049,129.81,129.6476,129.81,3298.0
2021-12-14 11:30:00,135.73,135.73,135.62,135.72,3215.0,129.7145,129.7145,129.6093,129.7049,3215.0
2021-12-14 11:35:00,135.72,135.91,135.72,135.72,3820.0,129.7049,129.8865,129.7049,129.7049,3820.0
2021-12-14 11:40:00,135.69,135.77,135.68,135.7,2312.0,129.6762,129.7527,129.6667,129.6858,2312.0
2021-12-14 11:45:00,135.65,135.77,135.37,135.37,9520.0,129.638,129.7527,129.3704,129.3704,9520.0
2021-12-14 11:50:00,135.3,135.35,135.18,135.31,3402.0,129.3035,129.3513,129.1888,129.3131,3402.0
2021-12-14 11:55:00,135.22,135.22,135.07,135.2,4360.0,129.2271,129.2271,129.0837,129.208,4360.0
2021-12-14 12:00:00,135.19,135.19,134.95,135.01,2979.0,129.1984,129.1984,128.969,129.0264,2979.0
2021-12-14 12:05:00,135.04,135.21,135.04,135.12,2764.0,129.055,129.2175,129.055,129.1315,2764.0
2021-12-14 12:10:00,135.1,135.1,134.98,135.01,1107.0,129.1124,129.1124,128.9977,129.0264,1107.0
2021-12-14 12:15:00,134.94,135.19,134.89,135.15,4918.0,128.9595,129.1984,128.9117,129.1602,4918.0
2021-12-14 12:20:00,135.15,135.21,135.11,135.16,1509.0,129.1602,129.2175,129.1219,129.1697,1509.0
2021-12-14 12:25:00,135.14,135.16,135.09,135.13,2726.0,129.1506,129.1697,129.1028,129.1411,2726.0
2021-12-14 12:30:00,135.16,135.16,135.04,135.13,1935.0,129.1697,129.1697,129.055,129.1411,1935.0
2021-12-14 12:35:00,135.15,135.15,135.04,135.05,2866.0,129.1602,129.1602,129.055,129.0646,2866.0
2021-12-14 12:40:00,135.03,135.03,134.74,134.87,3417.0,129.0455,129.0455,128.7683,128.8926,3417.0
2021-12-14 12:45:00,134.94,135.0,134.85,134.9,2616.0,128.9595,129.0168,128.8735,128.9213,2616.0
2021-12-14 12:50:00,134.9,134.93,134.77,134.78,2155.0,128.9213,128.9499,128.797,128.8066,2155.0
2021-12-14 12:55:00,134.8,134.95,134.8,134.9,2446.0,128.8257,128.969,128.8257,128.9213,2446.0
2021-12-14 13:00:00,134.95,134.95,134.79,134.88,3540.0,128.969,128.969,128.8161,128.9021,3540.0
2021-12-14 13:05:00,134.91,134.92,134.81,134.84,2011.0,128.9308,128.9404,128.8352,128.8639,2011.0
2021-12-14 13:10:00,134.84,134.86,134.55,134.62,7428.0,128.8639,128.883,128.5868,128.6537,7428.0
2021-12-14 13:15:00,134.63,134.77,134.6,134.77,1705.0,128.6632,128.797,128.6345,128.797,1705.0
2021-12-14 13:20:00,134.82,134.85,134.74,134.78,1901.0,128.8448,128.8735,128.7683,128.8066,1901.0
2021-12-14 13:25:00,134.78,134.88,134.73,134.85,4022.0,128.8066,128.9021,128.7588,128.8735,4022.0
2021-12-14 13:30:00,134.85,134.85,134.74,134.74,1556.0,128.8735,128.8735,128.7683,128.7683,1556.0
2021-12-14 13:35:00,134.77,134.88,134.72,134.72,3250.0,128.797,128.9021,128.7492,128.7492,3250.0
2021-12-14 13:40:00,134.7,134.76,134.69,134.75,2079.0,128.7301,128.7875,128.7206,128.7779,2079.0
2021-12-14 13:45:00,134.75,134.77,134.67,134.7,2986.0,128.7779,128.797,128.7014,128.7301,2986.0
2021-12-14 13:50:00,134.65,134.75,134.65,134.75,3233.0,128.6823,128.7779,128.6823,128.7779,3233.0
2021-12-14 13:55:00,134.7,134.75,134.65,134.65,2288.0,128.7301,128.7779,128.6823,128.6823,2288.0
2021-12-14 14:00:00,134.65,134.8,134.63,134.78,5466.0,128.6823,128.8257,128.6632,128.8066,5466.0
2021-12-14 14:05:00,134.75,134.79,134.64,134.68,5274.0,128.7779,128.8161,128.6728,128.711,5274.0
2021-12-14 14:10:00,134.69,134.8,134.69,134.76,6500.0,128.7206,128.8257,128.7206,128.7875,6500.0
2021-12-14 14:15:00,134.73,135.02,134.72,135.02,12179.0,128.7588,129.0359,128.7492,129.0359,12179.0
2021-12-14 14:20:00,135.07,135.09,134.98,135.04,2934.0,129.0837,129.1028,128.9977,129.055,2934.0
2021-12-14 14:25:00,135.01,135.04,134.91,134.97,3531.0,129.0264,129.055,128.9308,128.9882,3531.0
2021-12-14 14:30:00,134.93,135.07,134.85,135.07,4522.0,128.9499,129.0837,128.8735,129.0837,4522.0
2021-12-14 14:35:00,135.0,135.22,135.0,135.09,3796.0,129.0168,129.2271,129.0168,129.1028,3796.0
2021-12-14 14:40:00,135.12,135.19,135.09,135.15,5719.0,129.1315,129.1984,129.1028,129.1602,5719.0
2021-12-14 14:45:00,135.13,135.17,135.09,135.17,6278.0,129.1411,129.1793,129.1028,129.1793,6278.0
2021-12-14 14:50:00,135.17,135.25,135.13,135.19,3967.0,129.1793,129.2557,129.1411,129.1984,3967.0
2021-12-14 14:55:00,135.19,135.26,135.18,135.25,4468.0,129.1984,129.2653,129.1888,129.2557,4468.0
2021-12-14 15:00:00,135.25,135.35,135.25,135.32,2877.0,129.2557,129.3513,129.2557,129.3226,2877.0
2021-12-14 15:05:00,135.31,135.39,135.31,135.38,4524.0,129.3131,129.3895,129.3131,129.38,4524.0
2021-12-14 15:10:00,135.47,135.56,135.38,135.56,4450.0,129.466,129.552,129.38,129.552,4450.0
2021-12-14 15:15:00,135.57,135.67,135.47,135.62,4136.0,129.5616,129.6571,129.466,129.6093,4136.0
2021-12-14 15:20:00,135.64,135.7,135.51,135.51,8044.0,129.6285,129.6858,129.5042,129.5042,8044.0
2021-12-14 15:25:00,135.55,135.66,135.49,135.6,4491.0,129.5424,129.6476,129.4851,129.5902,4491.0
2021-12-14 15:30:00,135.63,135.81,135.53,135.75,5600.0,129.6189,129.7909,129.5233,129.7336,5600.0
2021-12-14 15:35:00,135.75,135.84,135.58,135.59,8118.0,129.7336,129.8196,129.5711,129.5807,8118.0
2021-12-14 15:40:00,135.6,135.67,135.48,135.56,23857.0,129.5902,129.6571,129.4755,129.552,23857.0
2021-12-14 15:45:00,135.55,135.61,135.45,135.46,9664.0,129.5424,129.5998,129.4469,129.4564,9664.0
2021-12-14 15:50:00,135.44,135.56,135.3,135.45,22865.0,129.4373,129.552,129.3035,129.4469,22865.0
2021-12-14 15:55:00,135.45,135.55,135.34,135.5,70352.0,129.4469,129.5424,129.3418,129.4947,70352.0
2021-12-15 09:30:00,135.95,136.66,135.41,136.66,14496.0,129.9247,130.6033,129.4087,130.6033,14496.0
2021-12-15 09:35:00,136.76,136.87,136.58,136.81,1789.0,130.6988,130.8039,130.5268,130.7466,1789.0
2021-12-15 09:40:00,136.67,136.73,136.3,136.34,2670.0,130.6128,130.6701,130.2592,130.2974,2670.0
2021-12-15 09:45:00,136.48,136.82,136.25,136.25,2158.0,130.4312,130.7562,130.2114,130.2114,2158.0
2021-12-15 09:50:00,136.25,136.36,136.24,136.35,923.0,130.2114,130.3165,130.2019,130.307,923.0
2021-12-15 09:55:00,136.35,136.59,136.34,136.41,2774.0,130.307,130.5364,130.2974,130.3643,2774.0
2021-12-15 10:00:00,136.5,136.86,136.42,136.86,4394.0,130.4503,130.7944,130.3739,130.7944,4394.0
2021-12-15 10:05:00,136.69,136.73,136.55,136.63,3769.0,130.6319,130.6701,130.4981,130.5746,3769.0
2021-12-15 10:10:00,136.62,136.73,136.5,136.5,4883.0,130.565,130.6701,130.4503,130.4503,4883.0
2021-12-15 10:15:00,136.5,136.61,136.36,136.53,5318.0,130.4503,130.5555,130.3165,130.479,5318.0
2021-12-15 10:20:00,136.42,136.42,136.15,136.38,14055.0,130.3739,130.3739,130.1159,130.3357,14055.0
2021-12-15 10:25:00,136.35,136.35,135.92,135.93,4468.0,130.307,130.307,129.896,129.9056,4468.0
2021-12-15 10:30:00,135.94,136.27,135.94,136.17,6597.0,129.9152,130.2305,129.9152,130.135,6597.0
2021-12-15 10:35:00,136.17,136.32,136.15,136.2,10652.0,130.135,130.2783,130.1159,130.1636,10652.0
2021-12-15 10:40:00,136.19,136.31,136.1,136.24,13156.0,130.1541,130.2688,130.0681,130.2019,13156.0
2021-12-15 10:45:00,136.28,136.35,136.19,136.28,3107.0,130.2401,130.307,130.1541,130.2401,3107.0
2021-12-15 10:50:00,136.3,136.31,135.98,136.17,5724.0,130.2592,130.2688,129.9534,130.135,5724.0
2021-12-15 10:55:00,136.22,136.23,136.02,136.16,2410.0,130.1828,130.1923,129.9916,130.1254,2410.0
2021-12-15 11:00:00,136.16,136.18,136.04,136.16,4952.0,130.1254,130.1445,130.0107,130.1254,4952.0
2021-12-15 11:05:00,136.13,136.2,135.99,136.18,4126.0,130.0967,130.1636,129.9629,130.1445,4126.0
2021-12-15 11:10:00,136.18,136.26,136.01,136.15,2342.0,130.1445,130.221,129.9821,130.1159,2342.0
2021-12-15 11:15:00,136.11,136.14,135.93,136.14,2549.0,130.0776,130.1063,129.9056,130.1063,2549.0
2021-12-15 11:20:00,136.11,136.21,136.06,136.19,900.0,130.0776,130.1732,130.0298,130.1541,900.0
2021-12-15 11:25:00,136.29,136.36,136.26,136.26,1601.0,130.2496,130.3165,130.221,130.221,1601.0
2021-12-15 11:30:00,136.17,136.32,136.17,136.32,1869.0,130.135,130.2783,130.135,130.2783,1869.0
2021-12-15 11:35:00,136.31,136.55,136.31,136.55,3291.0,130.2688,130.4981,130.2688,130.4981,3291.0
2021-12-15 11:40:00,136.46,136.46,136.17,136.3,16711.0,130.4121,130.4121,130.135,130.2592,16711.0
2021-12-15 11:45:00,136.35,136.52,136.29,136.49,2359.0,130.307,130.4695,130.2496,130.4408,2359.0
2021-12-15 11:50:00,136.47,136.56,136.44,136.53,1900.0,130.4217,130.5077,130.393,130.479,1900.0
2021-12-15 11:55:00,136.52,136.62,136.5,136.56,10356.0,130.4695,130.565,130.4503,130.5077,10356.0
2021-12-15 12:00:00,136.58,136.58,136.37,136.39,10062.0,130.5268,130.5268,130.3261,130.3452,10062.0
2021-12-15 12:05:00,136.37,136.41,136.24,136.39,2480.0,130.3261,130.3643,130.2019,130.3452,2480.0
2021-12-15 12:10:00,136.4,136.43,136.3,136.35,3804.0,130.3548,130.3834,130.2592,130.307,3804.0
2021-12-15 12:15:00,136.34,136.35,136.21,136.27,1518.0,130.2974,130.307,130.1732,130.2305,1518.0
2021-12-15 12:20:00,136.25,136.51,136.25,136.51,8280.0,130.2114,130.4599,130.2114,130.4599,8280.0
2021-12-15 12:25:00,136.51,136.55,136.41,136.49,5250.0,130.4599,130.4981,130.3643,130.4408,5250.0
2021-12-15 12:30:00,136.48,136.52,136.43,136.49,2235.0,130.4312,130.4695,130.3834,130.4408,2235.0
2021-12-15 12:35:00,136.51,136.51,136.3,136.34,2463.0,130.4599,130.4599,130.2592,130.2974,2463.0
2021-12-15 12:40:00,136.35,136.37,136.25,136.26,800.0,130.307,130.3261,130.2114,130.221,800.0
2021-12-15 12:45:00,136.26,136.4,136.22,136.3,10310.0,130.221,130.3548,130.1828,130.2592,10310.0
2021-12-15 12:50:00,136.29,136.32,136.26,136.3,4290.0,130.2496,130.2783,130.221,130.2592,4290.0
2021-12-15 12:55:00,136.25,136.31,136.21,136.29,3965.0,130.2114,130.2688,130.1732,130.2496,3965.0
2021-12-15 13:00:00,136.28,136.32,136.22,136.3,2741.0,130.2401,130.2783,130.1828,130.2592,2741.0
2021-12-15 13:05:00,136.29,136.35,136.29,136.31,2054.0,130.2496,130.307,130.2496,130.2688,2054.0
2021-12-15 13:10:00,136.34,136.38,136.29,136.36,2350.0,130.2974,130.3357,130.2496,130.3165,2350.0
2021-12-15 13:15:00,136.38,136.4,136.32,136.33,7109.0,130.3357,130.3548,130.2783,130.2879,7109.0
2021-12-15 13:20:00,136.31,136.36,136.29,136.34,2623.0,130.2688,130.3165,130.2496,130.2974,2623.0
2021-12-15 13:25:00,136.31,136.37,136.27,136.33,4414.0,130.2688,130.3261,130.2305,130.2879,4414.0
2021-12-15 13:30:00,136.29,136.47,136.27,136.41,4972.0,130.2496,130.4217,130.2305,130.3643,4972.0
2021-12-15 13:35:00,136.44,136.46,136.31,136.31,3453.0,130.393,130.4121,130.2688,130.2688,3453.0
2021-12-15 13:40:00,136.28,136.29,136.16,136.24,4714.0,130.2401,130.2496,130.1254,130.2019,4714.0
2021-12-15 13:45:00,136.2,136.26,135.98,136.02,5079.0,130.1636,130.221,129.9534,129.9916,5079.0
2021-12-15 13:50:00,136.06,136.16,135.88,135.88,21153.0,130.0298,130.1254,129.8578,129.8578,21153.0
2021-12-15 13:55:00,135.97,136.03,135.76,136.03,3990.0,129.9438,130.0012,129.7431,130.0012,3990.0
2021-12-15 14:00:00,135.87,136.07,135.56,136.07,3107.0,129.8483,130.0394,129.552,130.0394,3107.0
2021-12-15 14:05:00,136.15,136.38,136.08,136.33,8299.0,130.1159,130.3357,130.049,130.2879,8299.0
2021-12-15 14:10:00,136.28,136.61,136.28,136.48,3100.0,130.2401,130.5555,130.2401,130.4312,3100.0
2021-12-15 14:15:00,136.48,136.54,136.35,136.53,4600.0,130.4312,130.4886,130.307,130.479,4600.0
2021-12-15 14:20:00,136.44,136.5,136.17,136.21,11518.0,130.393,130.4503,130.135,130.1732,11518.0
2021-12-15 14:25:00,136.18,136.2,135.79,135.98,9643.0,130.1445,130.1636,129.7718,129.9534,9643.0
2021-12-15 14:30:00,135.96,136.13,135.96,136.13,2918.0,129.9343,130.0967,129.9343,130.0967,2918.0
2021-12-15 14:35:00,136.07,136.26,136.07,136.26,1325.0,130.0394,130.221,130.0394,130.221,1325.0
2021-12-15 14:40:00,136.18,136.35,136.18,136.21,9152.0,130.1445,130.307,130.1445,130.1732,9152.0
2021-12-15 14:45:00,136.24,136.56,136.2,136.43,6824.0,130.2019,130.5077,130.1636,130.3834,6824.0
2021-12-15 14:50:00,136.48,136.75,136.44,136.49,6636.0,130.4312,130.6893,130.393,130.4408,6636.0
2021-12-15 14:55:00,136.4,136.5,136.37,136.42,2325.0,130.3548,130.4503,130.3261,130.3739,2325.0
2021-12-15 15:00:00,136.41,136.64,136.41,136.61,3316.0,130.3643,130.5841,130.3643,130.5555,3316.0
2021-12-15 15:05:00,136.57,137.03,136.57,136.91,2821.0,130.5172,130.9569,130.5172,130.8422,2821.0
2021-12-15 15:10:00,136.91,137.13,136.91,137.05,7931.0,130.8422,131.0524,130.8422,130.976,7931.0
2021-12-15 15:15:00,137.13,137.36,137.12,137.25,4695.0,131.0524,131.2722,131.0429,131.1671,4695.0
2021-12-15 15:20:00,137.28,137.32,137.1,137.13,15275.0,131.1958,131.234,131.0238,131.0524,15275.0
2021-12-15 15:25:00,137.1,137.17,137.03,137.06,4299.0,131.0238,131.0906,130.9569,130.9855,4299.0
2021-12-15 15:30:00,137.12,137.14,136.87,136.92,8293.0,131.0429,131.062,130.8039,130.8517,8293.0
2021-12-15 15:35:00,136.97,137.08,136.94,137.03,9533.0,130.8995,131.0046,130.8708,130.9569,9533.0
2021-12-15 15:40:00,137.06,137.25,137.01,137.02,18063.0,130.9855,131.1671,130.9377,130.9473,18063.0
2021-12-15 15:45:00,137.05,137.13,136.74,136.76,14796.0,130.976,131.0524,130.6797,130.6988,14796.0
2021-12-15 15:50:00,136.75,137.21,136.7,137.18,20004.0,130.6893,131.1289,130.6415,131.1002,20004.0
2021-12-15 15:55:00,137.17,137.31,136.97,137.15,75906.0,131.0906,131.2244,130.8995,131.0715,75906.0
2021-12-16 09:30:00,137.48,137.65,137.13,137.15,23029.0,131.3869,131.5494,131.0524,131.0715,23029.0
2021-12-16 09:35:00,137.23,137.75,137.12,137.75,31472.0,131.148,131.6449,131.0429,131.6449,31472.0
2021-12-16 09:40:00,137.83,137.83,137.5,137.56,6208.0,131.7214,131.7214,131.406,131.4634,6208.0
2021-12-16 09:45:00,137.5,137.68,137.46,137.47,4562.0,131.406,131.578,131.3678,131.3774,4562.0
2021-12-16 09:50:00,137.47,137.91,137.47,137.91,12058.0,131.3774,131.7979,131.3774,131.7979,12058.0
2021-12-16 09:55:00,137.87,138.23,137.87,137.97,17722.0,131.7596,132.1037,131.7596,131.8552,17722.0
2021-12-16 10:00:00,138.06,138.55,138.05,138.35,6469.0,131.9412,132.4095,131.9316,132.2184,6469.0
2021-12-16 10:05:00,138.33,138.65,138.31,138.56,4099.0,132.1992,132.5051,132.1801,132.419,4099.0
2021-12-16 10:10:00,138.57,138.64,138.11,138.11,4822.0,132.4286,132.4955,131.989,131.989,4822.0
2021-12-16 10:15:00,138.32,138.46,138.26,138.46,5794.0,132.1897,132.3235,132.1323,132.3235,5794.0
2021-12-16 10:20:00,138.39,138.5,138.31,138.4,5051.0,132.2566,132.3617,132.1801,132.2661,5051.0
2021-12-16 10:25:00,138.42,138.79,138.42,138.66,6569.0,132.2852,132.6388,132.2852,132.5146,6569.0
2021-12-16 10:30:00,138.66,138.81,138.63,138.76,4253.0,132.5146,132.658,132.4859,132.6102,4253.0
2021-12-16 10:35:00,138.77,139.02,138.77,139.02,2720.0,132.6197,132.8587,132.6197,132.8587,2720.0
2021-12-16 10:40:00,139.06,139.26,138.99,138.99,8900.0,132.8969,133.088,132.83,132.83,8900.0
2021-12-16 10:45:00,138.89,138.99,138.85,138.98,3182.0,132.7344,132.83,132.6962,132.8204,3182.0
2021-12-16 10:50:00,139.02,139.1,138.9,139.07,6625.0,132.8587,132.9351,132.744,132.9064,6625.0
2021-12-16 10:55:00,139.09,139.15,139.03,139.14,2122.0,132.9256,132.9829,132.8682,132.9733,2122.0
2021-12-16 11:00:00,139.23,139.61,139.21,139.37,8002.0,133.0593,133.4225,133.0402,133.1931,8002.0
2021-12-16 11:05:00,139.39,139.6,139.32,139.58,13339.0,133.2123,133.413,133.1454,133.3938,13339.0
2021-12-16 11:10:00,139.75,139.82,139.65,139.66,7371.0,133.5563,133.6232,133.4607,133.4703,7371.0
2021-12-16 11:15:00,139.75,139.8,139.49,139.49,4406.0,133.5563,133.6041,133.3078,133.3078,4406.0
2021-12-16 11:20:00,139.5,139.59,139.46,139.54,2575.0,133.3174,133.4034,133.2792,133.3556,2575.0
2021-12-16 11:25:00,139.5,139.57,139.43,139.56,4689.0,133.3174,133.3843,133.2505,133.3747,4689.0
2021-12-16 11:30:00,139.6,139.71,139.55,139.57,4744.0,133.413,133.5181,133.3652,133.3843,4744.0
2021-12-16 11:35:00,139.57,139.6,139.28,139.53,5227.0,133.3843,133.413,133.1071,133.3461,5227.0
2021-12-16 11:40:00,139.53,139.53,139.34,139.35,1347.0,133.3461,133.3461,133.1645,133.174,1347.0
2021-12-16 11:45:00,139.31,139.31,139.12,139.2,2332.0,133.1358,133.1358,132.9542,133.0307,2332.0
2021-12-16 11:50:00,139.21,139.29,139.19,139.29,2707.0,133.0402,133.1167,133.0211,133.1167,2707.0
2021-12-16 11:55:00,139.32,139.38,139.29,139.32,1480.0,133.1454,133.2027,133.1167,133.1454,1480.0
2021-12-16 12:00:00,139.33,139.38,139.28,139.36,2073.0,133.1549,133.2027,133.1071,133.1836,2073.0
2021-12-16 12:05:00,139.37,139.41,139.31,139.33,2718.0,133.1931,133.2314,133.1358,133.1549,2718.0
2021-12-16 12:10:00,139.37,139.45,139.33,139.33,1780.0,133.1931,133.2696,133.1549,133.1549,1780.0
2021-12-16 12:15:00,139.25,139.26,139.15,139.23,2613.0,133.0785,133.088,132.9829,133.0593,2613.0
2021-12-16 12:20:00,139.28,139.37,139.22,139.37,1996.0,133.1071,133.1931,133.0498,133.1931,1996.0
2021-12-16 12:25:00,139.36,139.43,139.27,139.33,19190.0,133.1836,133.2505,133.0976,133.1549,19190.0
2021-12-16 12:30:00,139.34,139.39,139.26,139.38,2836.0,133.1645,133.2123,133.088,133.2027,2836.0
2021-12-16 12:35:00,139.41,139.46,139.23,139.23,2168.0,133.2314,133.2792,133.0593,133.0593,2168.0
2021-12-16 12:40:00,139.23,139.38,139.23,139.28,13228.0,133.0593,133.2027,133.0593,133.1071,13228.0
2021-12-16 12:45:00,139.34,139.35,139.02,139.08,18993.0,133.1645,133.174,132.8587,132.916,18993.0
2021-12-16 12:50:00,139.11,139.17,138.93,139.05,3743.0,132.9447,133.002,132.7726,132.8873,3743.0
2021-12-16 12:55:00,139.09,139.1,138.77,138.78,4544.0,132.9256,132.9351,132.6197,132.6293,4544.0
2021-12-16 13:00:00,138.81,138.95,138.81,138.83,6221.0,132.658,132.7918,132.658,132.6771,6221.0
2021-12-16 13:05:00,138.83,138.87,138.74,138.74,5570.0,132.6771,132.7153,132.5911,132.5911,5570.0
2021-12-16 13:10:00,138.76,139.02,138.75,139.02,3463.0,132.6102,132.8587,132.6006,132.8587,3463.0
2021-12-16 13:15:00,139.0,139.0,138.93,138.97,1399.0,132.8395,132.8395,132.7726,132.8109,1399.0
2021-12-16 13:20:00,138.97,139.17,138.96,139.15,4913.0,132.8109,133.002,132.8013,132.9829,4913.0
2021-12-16 13:25:00,139.11,139.28,139.11,139.21,5391.0,132.9447,133.1071,132.9447,133.0402,5391.0
2021-12-16 13:30:00,139.21,139.28,139.18,139.22,4128.0,133.0402,133.1071,133.0116,133.0498,4128.0
2021-12-16 13:35:00,139.2,139.22,138.99,139.06,5627.0,133.0307,133.0498,132.83,132.8969,5627.0
2021-12-16 13:40:00,139.1,139.13,139.02,139.07,2025.0,132.9351,132.9638,132.8587,132.9064,2025.0
2021-12-16 13:45:00,139.06,139.28,138.98,139.24,5509.0,132.8969,133.1071,132.8204,133.0689,5509.0
2021-12-16 13:50:00,139.25,139.27,139.13,139.17,4209.0,133.0785,133.0976,132.9638,133.002,4209.0
2021-12-16 13:55:00,139.18,139.18,139.05,139.16,2724.0,133.0116,133.0116,132.8873,132.9925,2724.0
2021-12-16 14:00:00,139.17,139.21,139.13,139.21,2793.0,133.002,133.0402,132.9638,133.0402,2793.0
2021-12-16 14:05:00,139.22,139.23,139.0,139.0,3393.0,133.0498,133.0593,132.8395,132.8395,3393.0
2021-12-16 14:10:00,139.04,139.17,139.04,139.09,3534.0,132.8778,133.002,132.8778,132.9256,3534.0
2021-12-16 14:15:00,139.04,139.17,139.02,139.1,4923.0,132.8778,133.002,132.8587,132.9351,4923.0
2021-12-16 14:20:00,139.17,139.19,139.1,139.1,2725.0,133.002,133.0211,132.9351,132.9351,2725.0
2021-12-16 14:25:00,139.08,139.11,138.96,139.11,2867.0,132.916,132.9447,132.8013,132.9447,2867.0
2021-12-16 14:30:00,139.07,139.12,139.03,139.12,3702.0,132.9064,132.9542,132.8682,132.9542,3702.0
2021-12-16 14:35:00,139.13,139.3,139.07,139.25,4713.0,132.9638,133.1262,132.9064,133.0785,4713.0
2021-12-16 14:40:00,139.25,139.29,139.1,139.18,3647.0,133.0785,133.1167,132.9351,133.0116,3647.0
2021-12-16 14:45:00,139.15,139.15,138.77,138.77,6069.0,132.9829,132.9829,132.6197,132.6197,6069.0
2021-12-16 14:50:00,138.82,138.84,138.52,138.52,4131.0,132.6675,132.6866,132.3808,132.3808,4131.0
2021-12-16 14:55:00,138.57,138.75,138.52,138.75,7302.0,132.4286,132.6006,132.3808,132.6006,7302.0
2021-12-16 15:00:00,138.73,138.83,138.7,138.83,4143.0,132.5815,132.6771,132.5528,132.6771,4143.0
2021-12-16 15:05:00,138.79,138.93,138.73,138.73,4331.0,132.6388,132.7726,132.5815,132.5815,4331.0
2021-12-16 15:10:00,138.72,138.77,138.58,138.67,4360.0,132.572,132.6197,132.4382,132.5242,4360.0
2021-12-16 15:15:00,138.66,138.87,138.65,138.77,8090.0,132.5146,132.7153,132.5051,132.6197,8090.0
2021-12-16 15:20:00,138.77,138.89,138.76,138.83,4521.0,132.6197,132.7344,132.6102,132.6771,4521.0
2021-12-16 15:25:00,138.86,139.13,138.86,139.03,4642.0,132.7057,132.9638,132.7057,132.8682,4642.0
2021-12-16 15:30:00,139.08,139.27,139.03,139.27,14940.0,132.916,133.0976,132.8682,133.0976,14940.0
2021-12-16 15:35:00,139.22,139.51,139.19,139.47,7300.0,133.0498,133.3269,133.0211,133.2887,7300.0
2021-12-16 15:40:00,139.47,139.69,139.38,139.4,25318.0,133.2887,133.499,133.2027,133.2218,25318.0
2021-12-16 15:45:00,139.4,139.44,139.09,139.09,14015.0,133.2218,133.26,132.9256,132.9256,14015.0
2021-12-16 15:50:00,139.13,139.52,139.12,139.29,28488.0,132.9638,133.3365,132.9542,133.1167,28488.0
2021-12-16 15:55:00,139.31,139.39,139.08,139.13,73537.0,133.1358,133.2123,132.916,132.9638,73537.0
2021-12-17 09:30:00,138.89,138.95,138.37,138.59,152637.0,132.7344,132.7918,132.2375,132.4477,152637.0
2021-12-17 09:35:00,138.56,138.69,138.27,138.31,2587.0,132.419,132.5433,132.1419,132.1801,2587.0
2021-12-17 09:40:00,138.19,138.19,137.83,138.04,4127.0,132.0654,132.0654,131.7214,131.9221,4127.0
2021-12-17 09:45:00,138.1,138.1,137.51,138.09,4779.0,131.9794,131.9794,131.4156,131.9699,4779.0
2021-12-17 09:50:00,138.09,138.16,137.75,137.75,3006.0,131.9699,132.0368,131.6449,131.6449,3006.0
2021-12-17 09:55:00,137.7,137.7,137.44,137.5,1109.0,131.5972,131.5972,131.3487,131.406,1109.0
2021-12-17 10:00:00,137.45,137.55,137.03,137.13,2255.0,131.3582,131.4538,130.9569,131.0524,2255.0
2021-12-17 10:05:00,137.11,137.11,136.86,136.99,1906.0,131.0333,131.0333,130.7944,130.9186,1906.0
2021-12-17 10:10:00,136.92,137.01,136.69,137.01,3779.0,130.8517,130.9377,130.6319,130.9377,3779.0
2021-12-17 10:15:00,136.81,136.98,136.73,136.98,1598.0,130.7466,130.9091,130.6701,130.9091,1598.0
2021-12-17 10:20:00,136.9,136.91,136.55,136.62,2718.0,130.8326,130.8422,130.4981,130.565,2718.0
2021-12-17 10:25:00,136.62,136.62,136.45,136.46,2980.0,130.565,130.565,130.4026,130.4121,2980.0
2021-12-17 10:30:00,136.47,136.63,136.38,136.6,3180.0,130.4217,130.5746,130.3357,130.5459,3180.0
2021-12-17 10:35:00,136.74,136.94,136.73,136.81,3514.0,130.6797,130.8708,130.6701,130.7466,3514.0
2021-12-17 10:40:00,136.81,136.96,136.55,136.86,6041.0,130.7466,130.89,130.4981,130.7944,6041.0
2021-12-17 10:45:00,136.91,137.37,136.84,137.37,3139.0,130.8422,131.2818,130.7753,131.2818,3139.0
2021-12-17 10:50:00,137.37,137.47,137.27,137.47,3677.0,131.2818,131.3774,131.1862,131.3774,3677.0
2021-12-17 10:55:00,137.42,137.42,137.09,137.09,14412.0,131.3296,131.3296,131.0142,131.0142,14412.0
2021-12-17 11:00:00,137.14,137.6,137.1,137.59,3987.0,131.062,131.5016,131.0238,131.492,3987.0
2021-12-17 11:05:00,137.62,137.71,137.48,137.7,3427.0,131.5207,131.6067,131.3869,131.5972,3427.0
2021-12-17 11:10:00,137.65,137.91,137.57,137.91,3492.0,131.5494,131.7979,131.4729,131.7979,3492.0
2021-12-17 11:15:00,137.92,138.17,137.9,138.09,3764.0,131.8074,132.0463,131.7883,131.9699,3764.0
2021-12-17 11:20:00,138.06,138.21,138.05,138.16,7359.0,131.9412,132.0846,131.9316,132.0368,7359.0
2021-12-17 11:25:00,138.23,138.31,137.69,137.69,20049.0,132.1037,132.1801,131.5876,131.5876,20049.0
2021-12-17 11:30:00,137.72,137.72,137.2,137.2,1811.0,131.6163,131.6163,131.1193,131.1193,1811.0
2021-12-17 11:35:00,137.19,137.25,136.89,136.92,20862.0,131.1098,131.1671,130.8231,130.8517,20862.0
2021-12-17 11:40:00,136.89,137.0,136.62,136.62,3020.0,130.8231,130.9282,130.565,130.565,3020.0
2021-12-17 11:45:00,136.61,136.68,136.26,136.27,6081.0,130.5555,130.6224,130.221,130.2305,6081.0
2021-12-17 11:50:00,136.23,136.31,136.01,136.2,5059.0,130.1923,130.2688,129.9821,130.1636,5059.0
2021-12-17 11:55:00,136.18,136.4,136.08,136.33,3743.0,130.1445,130.3548,130.049,130.2879,3743.0
2021-12-17 12:00:00,136.14,136.22,136.03,136.19,3460.0,130.1063,130.1828,130.0012,130.1541,3460.0
2021-12-17 12:05:00,136.22,136.35,136.09,136.09,2484.0,130.1828,130.307,130.0585,130.0585,2484.0
2021-12-17 12:10:00,136.25,136.47,136.25,136.41,1314.0,130.2114,130.4217,130.2114,130.3643,1314.0
2021-12-17 12:15:00,136.47,136.88,136.41,136.81,4729.0,130.4217,130.8135,130.3643,130.7466,4729.0
2021-12-17 12:20:00,136.78,136.91,136.59,136.75,6201.0,130.7179,130.8422,130.5364,130.6893,6201.0
2021-12-17 12:25:00,136.62,136.74,136.47,136.66,3983.0,130.565,130.6797,130.4217,130.6033,3983.0
2021-12-17 12:30:00,136.68,136.74,136.64,136.74,5007.0,130.6224,130.6797,130.5841,130.6797,5007.0
2021-12-17 12:35:00,136.78,136.81,136.63,136.74,4573.0,130.7179,130.7466,130.5746,130.6797,4573.0
2021-12-17 12:40:00,136.71,136.77,136.54,136.56,2542.0,130.651,130.7084,130.4886,130.5077,2542.0
2021-12-17 12:45:00,136.59,136.62,136.51,136.51,1501.0,130.5364,130.565,130.4599,130.4599,1501.0
2021-12-17 12:50:00,136.52,136.57,136.31,136.44,6880.0,130.4695,130.5172,130.2688,130.393,6880.0
2021-12-17 12:55:00,136.43,136.54,136.4,136.43,4311.0,130.3834,130.4886,130.3548,130.3834,4311.0
2021-12-17 13:00:00,136.46,136.46,136.29,136.33,7521.0,130.4121,130.4121,130.2496,130.2879,7521.0
2021-12-17 13:05:00,136.29,136.29,135.83,135.83,9869.0,130.2496,130.2496,129.81,129.81,9869.0
2021-12-17 13:10:00,135.9,136.07,135.86,135.99,2590.0,129.8769,130.0394,129.8387,129.9629,2590.0
2021-12-17 13:15:00,136.11,136.16,135.95,136.11,804.0,130.0776,130.1254,129.9247,130.0776,804.0
2021-12-17 13:20:00,136.11,136.33,136.11,136.31,2780.0,130.0776,130.2879,130.0776,130.2688,2780.0
2021-12-17 13:25:00,136.33,136.45,136.33,136.45,2446.0,130.2879,130.4026,130.2879,130.4026,2446.0
2021-12-17 13:30:00,136.44,136.66,136.44,136.63,3101.0,130.393,130.6033,130.393,130.5746,3101.0
2021-12-17 13:35:00,136.63,136.65,136.5,136.5,4675.0,130.5746,130.5937,130.4503,130.4503,4675.0
2021-12-17 13:40:00,136.51,136.54,136.35,136.43,1851.0,130.4599,130.4886,130.307,130.3834,1851.0
2021-12-17 13:45:00,136.52,136.54,136.52,136.54,300.0,130.4695,130.4886,130.4695,130.4886,300.0
2021-12-17 13:50:00,136.67,136.69,136.6,136.6,1158.0,130.6128,130.6319,130.5459,130.5459,1158.0
2021-12-17 13:55:00,136.61,136.77,136.6,136.75,2223.0,130.5555,130.7084,130.5459,130.6893,2223.0
2021-12-17 14:00:00,136.75,136.79,136.43,136.5,4021.0,130.6893,130.7275,130.3834,130.4503,4021.0
2021-12-17 14:05:00,136.55,136.74,136.52,136.7,3530.0,130.4981,130.6797,130.4695,130.6415,3530.0
2021-12-17 14:10:00,136.77,136.95,136.75,136.81,12937.0,130.7084,130.8804,130.6893,130.7466,12937.0
2021-12-17 14:15:00,136.84,136.88,136.73,136.8,20402.0,130.7753,130.8135,130.6701,130.737,20402.0
2021-12-17 14:20:00,136.75,136.79,136.68,136.77,8400.0,130.6893,130.7275,130.6224,130.7084,8400.0
2021-12-17 14:25:00,136.71,136.71,136.45,136.52,3042.0,130.651,130.651,130.4026,130.4695,3042.0
2021-12-17 14:30:00,136.51,136.58,136.31,136.31,1739.0,130.4599,130.5268,130.2688,130.2688,1739.0
2021-12-17 14:35:00,136.33,136.36,136.17,136.17,3588.0,130.2879,130.3165,130.135,130.135,3588.0
2021-12-17 14:40:00,136.22,136.27,136.15,136.21,2551.0,130.1828,130.2305,130.1159,130.1732,2551.0
2021-12-17 14:45:00,136.27,136.44,136.27,136.43,3927.0,130.2305,130.393,130.2305,130.3834,3927.0
2021-12-17 14:50:00,136.41,136.5,136.41,136.43,5645.0,130.3643,130.4503,130.3643,130.3834,5645.0
2021-12-17 14:55:00,136.37,136.5,136.37,136.43,2735.0,130.3261,130.4503,130.3261,130.3834,2735.0
2021-12-17 15:00:00,136.47,136.57,136.34,136.34,11514.0,130.4217,130.5172,130.2974,130.2974,11514.0
2021-12-17 15:05:00,136.4,136.62,136.4,136.58,4218.0,130.3548,130.565,130.3548,130.5268,4218.0
2021-12-17 15:10:00,136.53,136.56,136.41,136.46,3168.0,130.479,130.5077,130.3643,130.4121,3168.0
2021-12-17 15:15:00,136.47,136.57,136.38,136.4,4502.0,130.4217,130.5172,130.3357,130.3548,4502.0
2021-12-17 15:20:00,136.4,136.53,136.39,136.44,3640.0,130.3548,130.479,130.3452,130.393,3640.0
2021-12-17 15:25:00,136.4,136.43,136.23,136.23,5934.0,130.3548,130.3834,130.1923,130.1923,5934.0
2021-12-17 15:30:00,136.29,136.32,136.03,136.14,10456.0,130.2496,130.2783,130.0012,130.1063,10456.0
2021-12-17 15:35:00,136.15,136.26,136.09,136.25,10967.0,130.1159,130.221,130.0585,130.2114,10967.0
2021-12-17 15:40:00,136.25,136.49,136.21,136.35,16234.0,130.2114,130.4408,130.1732,130.307,16234.0
2021-12-17 15:45:00,136.38,136.38,135.78,135.78,13295.0,130.3357,130.3357,129.7623,129.7623,13295.0
2021-12-17 15:50:00,135.83,135.84,134.99,135.15,32092.0,129.81,129.8196,129.0073,129.1602,32092.0
2021-12-17 15:55:00,135.09,135.35,134.9,134.99,100657.0,129.1028,129.3513,128.9213,129.0073,100657.0
2021-12-20 09:30:00,134.1,134.4,133.33,134.4,17496.0,128.1567,128.4434,127.4208,128.4434,17496.0
2021-12-20 09:35:00,133.85,134.33,133.84,133.84,4179.0,127.9178,128.3765,127.9082,127.9082,4179.0
2021-12-20 09:40:00,133.77,133.92,133.38,133.43,4324.0,127.8413,127.9847,127.4686,127.5164,4324.0
2021-12-20 09:45:00,133.36,133.56,133.18,133.24,6338.0,127.4495,127.6406,127.2775,127.3348,6338.0
2021-12-20 09:50:00,133.0,133.1,132.38,132.49,7479.0,127.1055,127.201,126.5129,126.6181,7479.0
2021-12-20 09:55:00,132.63,132.81,132.53,132.7,5434.0,126.7519,126.9239,126.6563,126.8188,5434.0
2021-12-20 10:00:00,132.9,133.1,132.8,132.9,4935.0,127.0099,127.201,126.9143,127.0099,4935.0
2021-12-20 10:05:00,132.96,132.96,132.44,132.44,3985.0,127.0672,127.0672,126.5703,126.5703,3985.0
2021-12-20 10:10:00,132.36,132.75,132.36,132.53,3405.0,126.4938,126.8665,126.4938,126.6563,3405.0
2021-12-20 10:15:00,132.42,132.54,132.33,132.53,7597.0,126.5512,126.6658,126.4652,126.6563,7597.0
2021-12-20 10:20:00,132.53,132.56,132.28,132.31,5649.0,126.6563,126.685,126.4174,126.446,5649.0
2021-12-20 10:25:00,132.35,132.5,132.11,132.15,4300.0,126.4843,126.6276,126.2549,126.2931,4300.0
2021-12-20 10:30:00,132.12,132.49,132.12,132.41,11226.0,126.2645,126.6181,126.2645,126.5416,11226.0
2021-12-20 10:35:00,132.49,132.73,132.49,132.73,1100.0,126.6181,126.8474,126.6181,126.8474,1100.0
2021-12-20 10:40:00,132.76,132.91,132.63,132.9,4444.0,126.8761,127.0195,126.7519,127.0099,4444.0
2021-12-20 10:45:00,132.83,132.83,132.44,132.46,946.0,126.943,126.943,126.5703,126.5894,946.0
2021-12-20 10:50:00,132.48,132.64,132.48,132.64,4684.0,126.6085,126.7614,126.6085,126.7614,4684.0
2021-12-20 10:55:00,132.7,132.7,132.18,132.23,3658.0,126.8188,126.8188,126.3218,126.3696,3658.0
2021-12-20 11:00:00,132.23,132.23,131.94,131.94,4096.0,126.3696,126.3696,126.0924,126.0924,4096.0
2021-12-20 11:05:00,132.03,132.18,131.87,131.93,3083.0,126.1785,126.3218,126.0255,126.0829,3083.0
2021-12-20 11:10:00,132.08,132.26,132.07,132.17,2672.0,126.2262,126.3983,126.2167,126.3122,2672.0
2021-12-20 11:15:00,132.24,132.62,132.24,132.61,3110.0,126.3791,126.7423,126.3791,126.7327,3110.0
2021-12-20 11:20:00,132.7,132.87,132.7,132.87,1001.0,126.8188,126.9812,126.8188,126.9812,1001.0
2021-12-20 11:25:00,132.83,132.85,132.54,132.54,612.0,126.943,126.9621,126.6658,126.6658,612.0
2021-12-20 11:30:00,132.47,132.49,132.14,132.31,6074.0,126.599,126.6181,126.2836,126.446,6074.0
2021-12-20 11:35:00,132.22,132.37,132.2,132.37,2298.0,126.36,126.5034,126.3409,126.5034,2298.0
2021-12-20 11:40:00,132.23,132.28,132.19,132.22,2686.0,126.3696,126.4174,126.3314,126.36,2686.0
2021-12-20 11:45:00,132.22,132.22,132.07,132.12,3177.0,126.36,126.36,126.2167,126.2645,3177.0
2021-12-20 11:50:00,132.15,132.53,132.15,132.47,7041.0,126.2931,126.6563,126.2931,126.599,7041.0
2021-12-20 11:55:00,132.53,132.7,132.52,132.7,13182.0,126.6563,126.8188,126.6467,126.8188,13182.0
2021-12-20 12:00:00,132.67,133.05,132.52,133.04,16161.0,126.7901,127.1532,126.6467,127.1437,16161.0
2021-12-20 12:05:00,133.03,133.03,132.92,133.02,3514.0,127.1341,127.1341,127.029,127.1246,3514.0
2021-12-20 12:10:00,133.11,133.13,132.97,133.0,3015.0,127.2106,127.2297,127.0768,127.1055,3015.0
2021-12-20 12:15:00,133.03,133.12,132.96,133.08,2044.0,127.1341,127.2201,127.0672,127.1819,2044.0
2021-12-20 12:20:00,133.01,133.01,132.66,132.67,3041.0,127.115,127.115,126.7805,126.7901,3041.0
2021-12-20 12:25:00,132.63,132.86,132.63,132.86,4293.0,126.7519,126.9717,126.7519,126.9717,4293.0
2021-12-20 12:30:00,132.85,132.85,132.49,132.5,3724.0,126.9621,126.9621,126.6181,126.6276,3724.0
2021-12-20 12:35:00,132.53,132.68,132.48,132.68,1189.0,126.6563,126.7996,126.6085,126.7996,1189.0
2021-12-20 12:40:00,132.65,132.68,132.62,132.68,1195.0,126.771,126.7996,126.7423,126.7996,1195.0
2021-12-20 12:45:00,132.58,132.66,132.58,132.63,1793.0,126.7041,126.7805,126.7041,126.7519,1793.0
2021-12-20 12:50:00,132.56,132.84,132.55,132.73,2585.0,126.685,126.9526,126.6754,126.8474,2585.0
2021-12-20 12:55:00,132.62,132.62,132.49,132.5,4369.0,126.7423,126.7423,126.6181,126.6276,4369.0
2021-12-20 13:00:00,132.54,132.58,132.51,132.51,1238.0,126.6658,126.7041,126.6372,126.6372,1238.0
2021-12-20 13:05:00,132.56,132.75,132.56,132.73,4433.0,126.685,126.8665,126.685,126.8474,4433.0
2021-12-20 13:10:00,132.8,132.85,132.76,132.81,7999.0,126.9143,126.9621,126.8761,126.9239,7999.0
2021-12-20 13:15:00,132.81,132.93,132.79,132.93,1822.0,126.9239,127.0386,126.9048,127.0386,1822.0
2021-12-20 13:20:00,132.87,132.99,132.87,132.98,1680.0,126.9812,127.0959,126.9812,127.0863,1680.0
2021-12-20 13:25:00,132.97,133.02,132.91,132.95,3175.0,127.0768,127.1246,127.0195,127.0577,3175.0
2021-12-20 13:30:00,132.93,132.99,132.93,132.96,1042.0,127.0386,127.0959,127.0386,127.0672,1042.0
2021-12-20 13:35:00,133.02,133.16,133.02,133.15,3298.0,127.1246,127.2584,127.1246,127.2488,3298.0
2021-12-20 13:40:00,133.27,133.28,133.2,133.23,2928.0,127.3635,127.3731,127.2966,127.3253,2928.0
2021-12-20 13:45:00,133.19,133.39,133.19,133.31,2941.0,127.287,127.4782,127.287,127.4017,2941.0
2021-12-20 13:50:00,133.42,133.46,133.37,133.46,4098.0,127.5068,127.5451,127.4591,127.5451,4098.0
2021-12-20 13:55:00,133.5,133.5,133.3,133.31,1638.0,127.5833,127.5833,127.3922,127.4017,1638.0
2021-12-20 14:00:00,133.28,133.5,133.24,133.38,3865.0,127.3731,127.5833,127.3348,127.4686,3865.0
2021-12-20 14:05:00,133.44,133.47,133.39,133.42,1262.0,127.526,127.5546,127.4782,127.5068,1262.0
2021-12-20 14:10:00,133.46,133.55,133.45,133.48,3101.0,127.5451,127.6311,127.5355,127.5642,3101.0
2021-12-20 14:15:00,133.6,133.6,133.37,133.38,3620.0,127.6789,127.6789,127.4591,127.4686,3620.0
2021-12-20 14:20:00,133.39,133.44,133.34,133.36,7449.0,127.4782,127.526,127.4304,127.4495,7449.0
2021-12-20 14:25:00,133.41,133.41,133.29,133.29,1903.0,127.4973,127.4973,127.3826,127.3826,1903.0
2021-12-20 14:30:00,133.3,133.31,133.19,133.23,1385.0,127.3922,127.4017,127.287,127.3253,1385.0
2021-12-20 14:35:00,133.18,133.31,133.18,133.31,3278.0,127.2775,127.4017,127.2775,127.4017,3278.0
2021-12-20 14:40:00,133.31,133.33,133.22,133.29,2624.0,127.4017,127.4208,127.3157,127.3826,2624.0
2021-12-20 14:45:00,133.29,133.29,133.19,133.26,5106.0,127.3826,127.3826,127.287,127.3539,5106.0
2021-12-20 14:50:00,133.35,133.5,133.32,133.43,2654.0,127.4399,127.5833,127.4113,127.5164,2654.0
2021-12-20 14:55:00,133.47,133.53,133.2,133.27,4861.0,127.5546,127.612,127.2966,127.3635,4861.0
2021-12-20 15:00:00,133.31,133.43,133.3,133.42,2114.0,127.4017,127.5164,127.3922,127.5068,2114.0
2021-12-20 15:05:00,133.38,133.47,133.37,133.46,5262.0,127.4686,127.5546,127.4591,127.5451,5262.0
2021-12-20 15:10:00,133.46,133.9,133.46,133.71,15228.0,127.5451,127.9656,127.5451,127.784,15228.0
2021-12-20 15:15:00,133.65,133.85,133.65,133.7,4421.0,127.7267,127.9178,127.7267,127.7744,4421.0
2021-12-20 15:20:00,133.7,133.78,133.49,133.5,6024.0,127.7744,127.8509,127.5737,127.5833,6024.0
2021-12-20 15:25:00,133.47,133.74,133.46,133.74,3969.0,127.5546,127.8127,127.5451,127.8127,3969.0
2021-12-20 15:30:00,133.68,133.68,133.45,133.65,5587.0,127.7553,127.7553,127.5355,127.7267,5587.0
2021-12-20 15:35:00,133.61,133.8,133.6,133.74,6388.0,127.6884,127.87,127.6789,127.8127,6388.0
2021-12-20 15:40:00,133.75,133.79,133.6,133.63,5263.0,127.8222,127.8604,127.6789,127.7075,5263.0
2021-12-20 15:45:00,133.6,133.96,133.57,133.86,24978.0,127.6789,128.0229,127.6502,127.9273,24978.0
2021-12-20 15:50:00,133.9,134.06,133.74,133.79,24185.0,127.9656,128.1185,127.8127,127.8604,24185.0
2021-12-20 15:55:00,133.78,133.83,133.62,133.76,71915.0,127.8509,127.8987,127.698,127.8318,71915.0
2021-12-21 09:30:00,134.5,134.95,134.5,134.5,12388.0,128.539,128.969,128.539,128.539,12388.0
2021-12-21 09:35:00,134.59,134.67,134.42,134.67,847.0,128.625,128.7014,128.4625,128.7014,847.0
2021-12-21 09:40:00,134.61,134.75,134.22,134.37,8535.0,128.6441,128.7779,128.2714,128.4147,8535.0
2021-12-21 09:45:00,134.45,134.52,134.03,134.03,4947.0,128.4912,128.5581,128.0898,128.0898,4947.0
2021-12-21 09:50:00,133.94,134.52,133.92,134.31,3592.0,128.0038,128.5581,127.9847,128.3574,3592.0
2021-12-21 09:55:00,134.31,134.31,134.06,134.17,2331.0,128.3574,128.3574,128.1185,128.2236,2331.0
2021-12-21 10:00:00,134.17,134.22,133.72,133.76,3366.0,128.2236,128.2714,127.7936,127.8318,3366.0
2021-12-21 10:05:00,133.76,133.91,133.72,133.86,2575.0,127.8318,127.9751,127.7936,127.9273,2575.0
2021-12-21 10:10:00,133.85,133.99,133.84,133.99,1300.0,127.9178,128.0516,127.9082,128.0516,1300.0
2021-12-21 10:15:00,134.06,134.13,133.93,134.0,1333.0,128.1185,128.1854,127.9942,128.0611,1333.0
2021-12-21 10:20:00,134.05,134.16,133.76,133.83,4107.0,128.1089,128.2141,127.8318,127.8987,4107.0
2021-12-21 10:25:00,133.87,134.0,133.72,134.0,3157.0,127.9369,128.0611,127.7936,128.0611,3157.0
2021-12-21 10:30:00,133.83,133.93,133.76,133.88,1994.0,127.8987,127.9942,127.8318,127.9465,1994.0
2021-12-21 10:35:00,133.78,133.78,133.67,133.72,3063.0,127.8509,127.8509,127.7458,127.7936,3063.0
2021-12-21 10:40:00,133.55,133.61,133.39,133.39,3118.0,127.6311,127.6884,127.4782,127.4782,3118.0
2021-12-21 10:45:00,133.14,133.31,133.14,133.16,3123.0,127.2393,127.4017,127.2393,127.2584,3123.0
2021-12-21 10:50:00,133.16,133.38,133.16,133.3,1100.0,127.2584,127.4686,127.2584,127.3922,1100.0
2021-12-21 10:55:00,133.29,133.31,133.14,133.14,1938.0,127.3826,127.4017,127.2393,127.2393,1938.0
2021-12-21 11:00:00,133.11,133.26,133.1,133.16,4077.0,127.2106,127.3539,127.201,127.2584,4077.0
2021-12-21 11:05:00,133.19,133.19,133.06,133.12,820.0,127.287,127.287,127.1628,127.2201,820.0
2021-12-21 11:10:00,133.08,133.08,132.91,132.93,5623.0,127.1819,127.1819,127.0195,127.0386,5623.0
2021-12-21 11:15:00,132.89,133.07,132.8,132.98,2784.0,127.0003,127.1724,126.9143,127.0863,2784.0
2021-12-21 11:20:00,133.14,133.15,132.88,133.01,7433.0,127.2393,127.2488,126.9908,127.115,7433.0
2021-12-21 11:25:00,133.01,133.09,133.0,133.09,2700.0,127.115,127.1915,127.1055,127.1915,2700.0
2021-12-21 11:30:00,133.14,133.15,133.05,133.15,3130.0,127.2393,127.2488,127.1532,127.2488,3130.0
2021-12-21 11:35:00,133.08,133.23,133.02,133.23,5490.0,127.1819,127.3253,127.1246,127.3253,5490.0
2021-12-21 11:40:00,133.23,133.62,133.22,133.52,11195.0,127.3253,127.698,127.3157,127.6024,11195.0
2021-12-21 11:45:00,133.63,133.63,133.46,133.47,2332.0,127.7075,127.7075,127.5451,127.5546,2332.0
2021-12-21 11:50:00,133.53,133.56,133.46,133.52,5217.0,127.612,127.6406,127.5451,127.6024,5217.0
2021-12-21 11:55:00,133.57,133.6,133.23,133.38,11173.0,127.6502,127.6789,127.3253,127.4686,11173.0
2021-12-21 12:00:00,133.43,133.43,133.28,133.31,2473.0,127.5164,127.5164,127.3731,127.4017,2473.0
2021-12-21 12:05:00,133.31,133.37,133.19,133.37,4739.0,127.4017,127.4591,127.287,127.4591,4739.0
2021-12-21 12:10:00,133.38,133.61,133.35,133.53,7526.0,127.4686,127.6884,127.4399,127.612,7526.0
2021-12-21 12:15:00,133.56,133.58,133.46,133.46,2787.0,127.6406,127.6598,127.5451,127.5451,2787.0
2021-12-21 12:20:00,133.47,133.68,133.43,133.68,2584.0,127.5546,127.7553,127.5164,127.7553,2584.0
2021-12-21 12:25:00,133.65,133.65,133.57,133.64,1082.0,127.7267,127.7267,127.6502,127.7171,1082.0
2021-12-21 12:30:00,133.73,133.74,133.63,133.74,1756.0,127.8031,127.8127,127.7075,127.8127,1756.0
2021-12-21 12:35:00,133.68,133.78,133.67,133.76,1514.0,127.7553,127.8509,127.7458,127.8318,1514.0
2021-12-21 12:40:00,133.74,133.77,133.68,133.68,1604.0,127.8127,127.8413,127.7553,127.7553,1604.0
2021-12-21 12:45:00,133.72,133.9,133.72,133.88,2542.0,127.7936,127.9656,127.7936,127.9465,2542.0
2021-12-21 12:50:00,133.89,134.0,133.86,133.99,2250.0,127.956,128.0611,127.9273,128.0516,2250.0
2021-12-21 12:55:00,134.05,134.1,133.89,133.94,3606.0,128.1089,128.1567,127.956,128.0038,3606.0
2021-12-21 13:00:00,133.9,133.93,133.81,133.81,2194.0,127.9656,127.9942,127.8796,127.8796,2194.0
2021-12-21 13:05:00,133.83,133.83,133.67,133.69,3557.0,127.8987,127.8987,127.7458,127.7649,3557.0
2021-12-21 13:10:00,133.74,133.74,133.61,133.63,2517.0,127.8127,127.8127,127.6884,127.7075,2517.0
2021-12-21 13:15:00,133.62,133.62,133.42,133.44,1263.0,127.698,127.698,127.5068,127.526,1263.0
2021-12-21 13:20:00,133.41,133.58,133.41,133.51,5560.0,127.4973,127.6598,127.4973,127.5929,5560.0
2021-12-21 13:25:00,133.45,133.51,133.39,133.48,3979.0,127.5355,127.5929,127.4782,127.5642,3979.0
2021-12-21 13:30:00,133.5,133.55,133.46,133.52,3410.0,127.5833,127.6311,127.5451,127.6024,3410.0
2021-12-21 13:35:00,133.52,133.65,133.52,133.58,2000.0,127.6024,127.7267,127.6024,127.6598,2000.0
2021-12-21 13:40:00,133.57,133.61,133.5,133.5,5705.0,127.6502,127.6884,127.5833,127.5833,5705.0
2021-12-21 13:45:00,133.5,133.5,133.4,133.4,1982.0,127.5833,127.5833,127.4877,127.4877,1982.0
2021-12-21 13:50:00,133.41,133.49,133.33,133.38,15310.0,127.4973,127.5737,127.4208,127.4686,15310.0
2021-12-21 13:55:00,133.4,133.4,133.26,133.32,8164.0,127.4877,127.4877,127.3539,127.4113,8164.0
2021-12-21 14:00:00,133.26,133.35,133.17,133.29,6499.0,127.3539,127.4399,127.2679,127.3826,6499.0
2021-12-21 14:05:00,133.25,133.31,133.17,133.17,3301.0,127.3444,127.4017,127.2679,127.2679,3301.0
2021-12-21 14:10:00,133.14,133.23,133.13,133.15,4215.0,127.2393,127.3253,127.2297,127.2488,4215.0
2021-12-21 14:15:00,133.16,133.16,132.88,132.89,4180.0,127.2584,127.2584,126.9908,127.0003,4180.0
2021-12-21 14:20:00,132.89,132.89,132.7,132.7,7406.0,127.0003,127.0003,126.8188,126.8188,7406.0
2021-12-21 14:25:00,132.69,132.85,132.69,132.84,4584.0,126.8092,126.9621,126.8092,126.9526,4584.0
2021-12-21 14:30:00,132.85,132.92,132.77,132.89,7340.0,126.9621,127.029,126.8857,127.0003,7340.0
2021-12-21 14:35:00,132.91,132.93,132.75,132.75,4167.0,127.0195,127.0386,126.8665,126.8665,4167.0
2021-12-21 14:40:00,132.73,132.78,132.59,132.66,3168.0,126.8474,126.8952,126.7136,126.7805,3168.0
2021-12-21 14:45:00,132.67,132.78,132.63,132.63,4771.0,126.7901,126.8952,126.7519,126.7519,4771.0
2021-12-21 14:50:00,132.65,132.71,132.56,132.69,23350.0,126.771,126.8283,126.685,126.8092,23350.0
2021-12-21 14:55:00,132.68,132.82,132.65,132.75,9299.0,126.7996,126.9334,126.771,126.8665,9299.0
2021-12-21 15:00:00,132.75,132.83,132.69,132.81,6963.0,126.8665,126.943,126.8092,126.9239,6963.0
2021-12-21 15:05:00,132.81,132.82,132.73,132.74,10422.0,126.9239,126.9334,126.8474,126.857,10422.0
2021-12-21 15:10:00,132.74,132.87,132.72,132.87,7446.0,126.857,126.9812,126.8379,126.9812,7446.0
2021-12-21 15:15:00,132.91,132.98,132.86,132.94,8473.0,127.0195,127.0863,126.9717,127.0481,8473.0
2021-12-21 15:20:00,133.01,133.19,132.99,133.07,12271.0,127.115,127.287,127.0959,127.1724,12271.0
2021-12-21 15:25:00,133.08,133.2,133.06,133.19,8937.0,127.1819,127.2966,127.1628,127.287,8937.0
2021-12-21 15:30:00,133.17,133.25,133.08,133.2,8347.0,127.2679,127.3444,127.1819,127.2966,8347.0
2021-12-21 15:35:00,133.18,133.25,133.05,133.06,9620.0,127.2775,127.3444,127.1532,127.1628,9620.0
2021-12-21 15:40:00,133.08,133.1,132.89,132.96,15761.0,127.1819,127.201,127.0003,127.0672,15761.0
2021-12-21 15:45:00,132.97,132.97,132.85,132.85,9372.0,127.0768,127.0768,126.9621,126.9621,9372.0
2021-12-21 15:50:00,132.9,133.3,132.9,133.29,22852.0,127.0099,127.3922,127.0099,127.3826,22852.0
2021-12-21 15:55:00,133.28,133.43,133.15,133.39,66645.0,127.3731,127.5164,127.2488,127.4782,66645.0
2021-12-22 09:30:00,133.57,133.77,133.32,133.65,9226.0,127.6502,127.8413,127.4113,127.7267,9226.0
2021-12-22 09:35:00,133.77,134.13,133.01,133.47,4201.0,127.8413,128.1854,127.115,127.5546,4201.0
2021-12-22 09:40:00,133.41,133.49,132.91,132.93,1316.0,127.4973,127.5737,127.0195,127.0386,1316.0
2021-12-22 09:45:00,133.0,133.45,132.96,133.26,4738.0,127.1055,127.5355,127.0672,127.3539,4738.0
2021-12-22 09:50:00,133.42,133.46,133.14,133.14,2357.0,127.5068,127.5451,127.2393,127.2393,2357.0
2021-12-22 09:55:00,133.11,133.31,133.02,133.22,2092.0,127.2106,127.4017,127.1246,127.3157,2092.0
2021-12-22 10:00:00,133.16,133.42,133.0,133.31,3583.0,127.2584,127.5068,127.1055,127.4017,3583.0
2021-12-22 10:05:00,133.16,133.37,133.13,133.17,2349.0,127.2584,127.4591,127.2297,127.2679,2349.0
2021-12-22 10:10:00,133.25,133.28,133.17,133.22,1127.0,127.3444,127.3731,127.2679,127.3157,1127.0
2021-12-22 10:15:00,133.15,133.4,133.14,133.34,1630.0,127.2488,127.4877,127.2393,127.4304,1630.0
2021-12-22 10:20:00,133.37,133.45,133.32,133.43,1146.0,127.4591,127.5355,127.4113,127.5164,1146.0
2021-12-22 10:25:00,133.53,133.6,133.37,133.6,6347.0,127.612,127.6789,127.4591,127.6789,6347.0
2021-12-22 10:30:00,133.46,133.48,133.41,133.46,1000.0,127.5451,127.5642,127.4973,127.5451,1000.0
2021-12-22 10:35:00,133.48,133.61,133.48,133.61,1873.0,127.5642,127.6884,127.5642,127.6884,1873.0
2021-12-22 10:40:00,133.56,133.74,133.56,133.74,3018.0,127.6406,127.8127,127.6406,127.8127,3018.0
2021-12-22 10:45:00,133.84,133.9,133.78,133.83,3086.0,127.9082,127.9656,127.8509,127.8987,3086.0
2021-12-22 10:50:00,133.78,133.96,133.76,133.82,4217.0,127.8509,128.0229,127.8318,127.8891,4217.0
2021-12-22 10:55:00,133.86,133.87,133.68,133.68,3781.0,127.9273,127.9369,127.7553,127.7553,3781.0
2021-12-22 11:00:00,133.73,133.76,133.58,133.72,3535.0,127.8031,127.8318,127.6598,127.7936,3535.0
2021-12-22 11:05:00,133.76,133.76,133.48,133.5,3128.0,127.8318,127.8318,127.5642,127.5833,3128.0
2021-12-22 11:10:00,133.4,133.5,133.38,133.44,2203.0,127.4877,127.5833,127.4686,127.526,2203.0
2021-12-22 11:15:00,133.34,133.38,133.31,133.36,1761.0,127.4304,127.4686,127.4017,127.4495,1761.0
2021-12-22 11:20:00,133.34,133.38,133.28,133.38,1678.0,127.4304,127.4686,127.3731,127.4686,1678.0
2021-12-22 11:25:00,133.38,133.41,133.27,133.27,3422.0,127.4686,127.4973,127.3635,127.3635,3422.0
2021-12-22 11:30:00,133.27,133.47,133.26,133.33,3237.0,127.3635,127.5546,127.3539,127.4208,3237.0
2021-12-22 11:35:00,133.28,133.28,133.21,133.27,1454.0,127.3731,127.3731,127.3062,127.3635,1454.0
2021-12-22 11:40:00,133.22,133.3,133.19,133.26,1494.0,127.3157,127.3922,127.287,127.3539,1494.0
2021-12-22 11:45:00,133.26,133.29,133.19,133.27,2376.0,127.3539,127.3826,127.287,127.3635,2376.0
2021-12-22 11:50:00,133.3,133.3,133.29,133.29,300.0,127.3922,127.3922,127.3826,127.3826,300.0
2021-12-22 11:55:00,133.2,133.25,133.17,133.25,1488.0,127.2966,127.3444,127.2679,127.3444,1488.0
2021-12-22 12:00:00,133.25,133.27,133.21,133.24,1511.0,127.3444,127.3635,127.3062,127.3348,1511.0
2021-12-22 12:05:00,133.28,133.42,133.28,133.42,3512.0,127.3731,127.5068,127.3731,127.5068,3512.0
2021-12-22 12:10:00,133.47,133.57,133.47,133.5,916.0,127.5546,127.6502,127.5546,127.5833,916.0
2021-12-22 12:15:00,133.46,133.49,133.42,133.45,1119.0,127.5451,127.5737,127.5068,127.5355,1119.0
2021-12-22 12:20:00,133.45,133.49,133.45,133.46,700.0,127.5355,127.5737,127.5355,127.5451,700.0
2021-12-22 12:25:00,133.44,133.57,133.44,133.5,1489.0,127.526,127.6502,127.526,127.5833,1489.0
2021-12-22 12:30:00,133.5,133.5,133.44,133.46,2700.0,127.5833,127.5833,127.526,127.5451,2700.0
2021-12-22 12:35:00,133.46,133.46,133.3,133.3,962.0,127.5451,127.5451,127.3922,127.3922,962.0
2021-12-22 12:40:00,133.36,133.39,133.33,133.34,500.0,127.4495,127.4782,127.4208,127.4304,500.0
2021-12-22 12:45:00,133.32,133.36,133.31,133.32,1315.0,127.4113,127.4495,127.4017,127.4113,1315.0
2021-12-22 12:50:00,133.36,133.51,133.35,133.47,1582.0,127.4495,127.5929,127.4399,127.5546,1582.0
2021-12-22 12:55:00,133.54,133.54,133.5,133.53,1512.0,127.6215,127.6215,127.5833,127.612,1512.0
2021-12-22 13:00:00,133.5,133.51,133.44,133.45,676.0,127.5833,127.5929,127.526,127.5355,676.0
2021-12-22 13:05:00,133.47,133.52,133.43,133.5,1727.0,127.5546,127.6024,127.5164,127.5833,1727.0
2021-12-22 13:10:00,133.53,133.69,133.51,133.69,1701.0,127.612,127.7649,127.5929,127.7649,1701.0
2021-12-22 13:15:00,133.67,133.68,133.64,133.68,500.0,127.7458,127.7553,127.7171,127.7553,500.0
2021-12-22 13:20:00,133.71,133.71,133.55,133.55,950.0,127.784,127.784,127.6311,127.6311,950.0
2021-12-22 13:25:00,133.52,133.6,133.52,133.57,1471.0,127.6024,127.6789,127.6024,127.6502,1471.0
2021-12-22 13:30:00,133.62,133.67,133.61,133.67,1089.0,127.698,127.7458,127.6884,127.7458,1089.0
2021-12-22 13:35:00,133.65,133.74,133.64,133.74,2248.0,127.7267,127.8127,127.7171,127.8127,2248.0
2021-12-22 13:40:00,133.67,133.74,133.64,133.69,3263.0,127.7458,127.8127,127.7171,127.7649,3263.0
2021-12-22 13:45:00,133.68,133.68,133.67,133.68,270.0,127.7553,127.7553,127.7458,127.7553,270.0
2021-12-22 13:50:00,133.65,133.7,133.65,133.7,400.0,127.7267,127.7744,127.7267,127.7744,400.0
2021-12-22 13:55:00,133.73,133.74,133.62,133.62,4253.0,127.8031,127.8127,127.698,127.698,4253.0
2021-12-22 14:00:00,133.52,133.56,133.51,133.56,1255.0,127.6024,127.6406,127.5929,127.6406,1255.0
2021-12-22 14:05:00,133.53,133.55,133.48,133.52,1000.0,127.612,127.6311,127.5642,127.6024,1000.0
2021-12-22 14:10:00,133.53,133.57,133.5,133.57,1667.0,127.612,127.6502,127.5833,127.6502,1667.0
2021-12-22 14:15:00,133.55,133.59,133.55,133.56,1613.0,127.6311,127.6693,127.6311,127.6406,1613.0
2021-12-22 14:20:00,133.53,133.64,133.52,133.64,878.0,127.612,127.7171,127.6024,127.7171,878.0
2021-12-22 14:25:00,133.64,133.64,133.51,133.53,1363.0,127.7171,127.7171,127.5929,127.612,1363.0
2021-12-22 14:30:00,133.52,133.53,133.45,133.49,700.0,127.6024,127.612,127.5355,127.5737,700.0
2021-12-22 14:35:00,133.47,133.5,133.47,133.48,600.0,127.5546,127.5833,127.5546,127.5642,600.0
2021-12-22 14:40:00,133.45,133.45,133.37,133.39,2006.0,127.5355,127.5355,127.4591,127.4782,2006.0
2021-12-22 14:45:00,133.38,133.38,133.28,133.37,1457.0,127.4686,127.4686,127.3731,127.4591,1457.0
2021-12-22 14:50:00,133.35,133.47,133.35,133.47,2274.0,127.4399,127.5546,127.4399,127.5546,2274.0
2021-12-22 14:55:00,133.49,133.53,133.48,133.52,1692.0,127.5737,127.612,127.5642,127.6024,1692.0
2021-12-22 15:00:00,133.53,133.56,133.5,133.56,2354.0,127.612,127.6406,127.5833,127.6406,2354.0
2021-12-22 15:05:00,133.61,133.68,133.6,133.67,1537.0,127.6884,127.7553,127.6789,127.7458,1537.0
2021-12-22 15:10:00,133.63,133.74,133.63,133.74,1487.0,127.7075,127.8127,127.7075,127.8127,1487.0
2021-12-22 15:15:00,133.72,133.78,133.71,133.73,1587.0,127.7936,127.8509,127.784,127.8031,1587.0
2021-12-22 15:20:00,133.76,133.76,133.66,133.69,2678.0,127.8318,127.8318,127.7362,127.7649,2678.0
2021-12-22 15:25:00,133.7,133.81,133.7,133.81,1233.0,127.7744,127.8796,127.7744,127.8796,1233.0
2021-12-22 15:30:00,133.78,133.88,133.68,133.88,3487.0,127.8509,127.9465,127.7553,127.9465,3487.0
2021-12-22 15:35:00,133.9,133.96,133.85,133.93,4600.0,127.9656,128.0229,127.9178,127.9942,4600.0
2021-12-22 15:40:00,133.96,134.17,133.96,134.17,4152.0,128.0229,128.2236,128.0229,128.2236,4152.0
2021-12-22 15:45:00,134.21,134.31,134.17,134.21,4391.0,128.2618,128.3574,128.2236,128.2618,4391.0
2021-12-22 15:50:00,134.28,134.4,134.26,134.29,10511.0,128.3287,128.4434,128.3096,128.3383,10511.0
2021-12-22 15:55:00,134.3,134.35,134.05,134.09,36340.0,128.3478,128.3956,128.1089,128.1472,36340.0
2021-12-23 09:30:00,134.6,135.04,134.24,134.97,9023.0,128.6345,129.055,128.2905,128.9882,9023.0
2021-12-23 09:35:00,134.8,135.21,134.8,135.2,2360.0,128.8257,129.2175,128.8257,129.208,2360.0
2021-12-23 09:40:00,135.3,135.38,135.01,135.34,4266.0,129.3035,129.38,129.0264,129.3418,4266.0
2021-12-23 09:45:00,135.43,135.43,135.12,135.31,2192.0,129.4278,129.4278,129.1315,129.3131,2192.0
2021-12-23 09:50:00,135.54,135.55,135.25,135.36,8850.0,129.5329,129.5424,129.2557,129.3609,8850.0
2021-12-23 09:55:00,135.35,135.48,135.26,135.46,8490.0,129.3513,129.4755,129.2653,129.4564,8490.0
2021-12-23 10:00:00,135.52,135.63,135.48,135.48,1200.0,129.5138,129.6189,129.4755,129.4755,1200.0
2021-12-23 10:05:00,135.55,135.64,135.52,135.57,3662.0,129.5424,129.6285,129.5138,129.5616,3662.0
2021-12-23 10:10:00,135.51,135.61,135.49,135.49,794.0,129.5042,129.5998,129.4851,129.4851,794.0
2021-12-23 10:15:00,135.54,135.54,135.37,135.5,917.0,129.5329,129.5329,129.3704,129.4947,917.0
2021-12-23 10:20:00,135.42,135.5,135.42,135.48,900.0,129.4182,129.4947,129.4182,129.4755,900.0
2021-12-23 10:25:00,135.63,135.63,135.46,135.47,1000.0,129.6189,129.6189,129.4564,129.466,1000.0
2021-12-23 10:30:00,135.49,135.5,135.43,135.44,1775.0,129.4851,129.4947,129.4278,129.4373,1775.0
2021-12-23 10:35:00,135.42,135.51,135.37,135.44,967.0,129.4182,129.5042,129.3704,129.4373,967.0
2021-12-23 10:40:00,135.41,135.41,135.34,135.34,500.0,129.4087,129.4087,129.3418,129.3418,500.0
2021-12-23 10:45:00,135.29,135.43,135.29,135.36,3505.0,129.294,129.4278,129.294,129.3609,3505.0
2021-12-23 10:50:00,135.39,135.44,135.34,135.44,3141.0,129.3895,129.4373,129.3418,129.4373,3141.0
2021-12-23 10:55:00,135.44,135.7,135.43,135.67,3380.0,129.4373,129.6858,129.4278,129.6571,3380.0
2021-12-23 11:00:00,135.69,135.69,135.63,135.63,2797.0,129.6762,129.6762,129.6189,129.6189,2797.0
2021-12-23 11:05:00,135.6,135.8,135.6,135.77,1111.0,129.5902,129.7814,129.5902,129.7527,1111.0
2021-12-23 11:10:00,135.8,135.82,135.77,135.77,1323.0,129.7814,129.8005,129.7527,129.7527,1323.0
2021-12-23 11:15:00,135.81,135.81,135.6,135.63,2858.0,129.7909,129.7909,129.5902,129.6189,2858.0
2021-12-23 11:20:00,135.62,135.67,135.58,135.66,2039.0,129.6093,129.6571,129.5711,129.6476,2039.0
2021-12-23 11:25:00,135.72,135.79,135.65,135.69,2899.0,129.7049,129.7718,129.638,129.6762,2899.0
2021-12-23 11:30:00,135.67,135.68,135.65,135.66,694.0,129.6571,129.6667,129.638,129.6476,694.0
2021-12-23 11:35:00,135.68,135.72,135.67,135.67,1421.0,129.6667,129.7049,129.6571,129.6571,1421.0
2021-12-23 11:40:00,135.67,135.67,135.64,135.64,329.0,129.6571,129.6571,129.6285,129.6285,329.0
2021-12-23 11:45:00,135.65,135.7,135.61,135.7,1013.0,129.638,129.6858,129.5998,129.6858,1013.0
2021-12-23 11:50:00,135.76,135.84,135.76,135.81,486.0,129.7431,129.8196,129.7431,129.7909,486.0
2021-12-23 11:55:00,135.81,135.83,135.77,135.79,948.0,129.7909,129.81,129.7527,129.7718,948.0
2021-12-23 12:00:00,135.77,135.77,135.77,135.77,102.0,129.7527,129.7527,129.7527,129.7527,102.0
2021-12-23 12:05:00,135.7,135.71,135.63,135.63,1850.0,129.6858,129.6954,129.6189,129.6189,1850.0
2021-12-23 12:10:00,135.67,135.67,135.62,135.62,900.0,129.6571,129.6571,129.6093,129.6093,900.0
2021-12-23 12:15:00,135.61,135.61,135.57,135.61,1030.0,129.5998,129.5998,129.5616,129.5998,1030.0
2021-12-23 12:20:00,135.55,135.56,135.45,135.46,2821.0,129.5424,129.552,129.4469,129.4564,2821.0
2021-12-23 12:25:00,135.45,135.45,135.43,135.43,300.0,129.4469,129.4469,129.4278,129.4278,300.0
2021-12-23 12:30:00,135.45,135.48,135.44,135.46,781.0,129.4469,129.4755,129.4373,129.4564,781.0
2021-12-23 12:35:00,135.46,135.54,135.46,135.54,1424.0,129.4564,129.5329,129.4564,129.5329,1424.0
2021-12-23 12:40:00,135.59,135.63,135.52,135.53,1173.0,129.5807,129.6189,129.5138,129.5233,1173.0
2021-12-23 12:45:00,135.51,135.53,135.5,135.52,1211.0,129.5042,129.5233,129.4947,129.5138,1211.0
2021-12-23 12:50:00,135.5,135.6,135.5,135.6,820.0,129.4947,129.5902,129.4947,129.5902,820.0
2021-12-23 12:55:00,135.62,135.63,135.53,135.53,1340.0,129.6093,129.6189,129.5233,129.5233,1340.0
2021-12-23 13:00:00,135.51,135.51,135.38,135.38,1499.0,129.5042,129.5042,129.38,129.38,1499.0
2021-12-23 13:05:00,135.38,135.43,135.35,135.36,1712.0,129.38,129.4278,129.3513,129.3609,1712.0
2021-12-23 13:10:00,135.39,135.42,135.34,135.34,1149.0,129.3895,129.4182,129.3418,129.3418,1149.0
2021-12-23 13:15:00,135.35,135.36,135.29,135.29,1518.0,129.3513,129.3609,129.294,129.294,1518.0
2021-12-23 13:20:00,135.31,135.31,135.25,135.28,1331.0,129.3131,129.3131,129.2557,129.2844,1331.0
2021-12-23 13:25:00,135.27,135.32,135.23,135.32,974.0,129.2749,129.3226,129.2366,129.3226,974.0
2021-12-23 13:30:00,135.38,135.42,135.33,135.41,1629.0,129.38,129.4182,129.3322,129.4087,1629.0
2021-12-23 13:35:00,135.46,135.51,135.46,135.49,700.0,129.4564,129.5042,129.4564,129.4851,700.0
2021-12-23 13:40:00,135.48,135.48,135.42,135.45,1740.0,129.4755,129.4755,129.4182,129.4469,1740.0
2021-12-23 13:45:00,135.45,135.68,135.45,135.68,3621.0,129.4469,129.6667,129.4469,129.6667,3621.0
2021-12-23 13:50:00,135.63,135.64,135.59,135.63,1353.0,129.6189,129.6285,129.5807,129.6189,1353.0
2021-12-23 13:55:00,135.68,135.74,135.65,135.72,2752.0,129.6667,129.724,129.638,129.7049,2752.0
2021-12-23 14:00:00,135.72,135.93,135.72,135.93,1749.0,129.7049,129.9056,129.7049,129.9056,1749.0
2021-12-23 14:05:00,135.86,135.98,135.85,135.92,3223.0,129.8387,129.9534,129.8292,129.896,3223.0
2021-12-23 14:10:00,135.91,135.94,135.87,135.88,1004.0,129.8865,129.9152,129.8483,129.8578,1004.0
2021-12-23 14:15:00,135.87,135.98,135.87,135.97,1009.0,129.8483,129.9534,129.8483,129.9438,1009.0
2021-12-23 14:20:00,135.91,135.98,135.91,135.98,2426.0,129.8865,129.9534,129.8865,129.9534,2426.0
2021-12-23 14:25:00,135.94,136.02,135.94,136.0,2138.0,129.9152,129.9916,129.9152,129.9725,2138.0
2021-12-23 14:30:00,136.01,136.02,135.89,135.9,4845.0,129.9821,129.9916,129.8674,129.8769,4845.0
2021-12-23 14:35:00,135.85,135.89,135.82,135.89,1316.0,129.8292,129.8674,129.8005,129.8674,1316.0
2021-12-23 14:40:00,135.94,135.95,135.9,135.91,2696.0,129.9152,129.9247,129.8769,129.8865,2696.0
2021-12-23 14:45:00,135.9,135.99,135.89,135.99,2387.0,129.8769,129.9629,129.8674,129.9629,2387.0
2021-12-23 14:50:00,136.03,136.08,136.03,136.04,2220.0,130.0012,130.049,130.0012,130.0107,2220.0
2021-12-23 14:55:00,136.04,136.09,136.04,136.09,1400.0,130.0107,130.0585,130.0107,130.0585,1400.0
2021-12-23 15:00:00,136.09,136.09,135.94,135.97,3216.0,130.0585,130.0585,129.9152,129.9438,3216.0
2021-12-23 15:05:00,135.97,136.05,135.97,136.05,628.0,129.9438,130.0203,129.9438,130.0203,628.0
2021-12-23 15:10:00,136.03,136.05,135.95,135.97,3807.0,130.0012,130.0203,129.9247,129.9438,3807.0
2021-12-23 15:15:00,135.97,135.99,135.8,135.9,4710.0,129.9438,129.9629,129.7814,129.8769,4710.0
2021-12-23 15:20:00,135.89,135.94,135.87,135.88,2302.0,129.8674,129.9152,129.8483,129.8578,2302.0
2021-12-23 15:25:00,135.81,135.83,135.75,135.81,5436.0,129.7909,129.81,129.7336,129.7909,5436.0
2021-12-23 15:30:00,135.82,135.85,135.74,135.74,9927.0,129.8005,129.8292,129.724,129.724,9927.0
2021-12-23 15:35:00,135.72,135.96,135.71,135.81,6139.0,129.7049,129.9343,129.6954,129.7909,6139.0
2021-12-23 15:40:00,135.78,135.96,135.75,135.94,5882.0,129.7623,129.9343,129.7336,129.9152,5882.0
2021-12-23 15:45:00,135.92,135.95,135.9,135.94,10772.0,129.896,129.9247,129.8769,129.9152,10772.0
2021-12-23 15:50:00,135.93,135.93,135.8,135.86,16368.0,129.9056,129.9056,129.7814,129.8387,16368.0
2021-12-23 15:55:00,135.9,135.9,135.38,135.44,38138.0,129.8769,129.8769,129.38,129.4373,38138.0
2021-12-27 09:30:00,136.02,136.35,136.01,136.2,7173.0,129.9916,130.307,129.9821,130.1636,7173.0
2021-12-27 09:35:00,136.19,136.41,136.14,136.17,1102.0,130.1541,130.3643,130.1063,130.135,1102.0
2021-12-27 09:40:00,135.87,136.04,135.86,136.04,774.0,129.8483,130.0107,129.8387,130.0107,774.0
2021-12-27 09:45:00,136.03,136.13,136.01,136.13,3110.0,130.0012,130.0967,129.9821,130.0967,3110.0
2021-12-27 09:50:00,136.26,136.33,136.15,136.16,1764.0,130.221,130.2879,130.1159,130.1254,1764.0
2021-12-27 09:55:00,136.21,136.22,136.11,136.11,1204.0,130.1732,130.1828,130.0776,130.0776,1204.0
2021-12-27 10:00:00,136.11,136.28,136.08,136.25,1483.0,130.0776,130.2401,130.049,130.2114,1483.0
2021-12-27 10:05:00,136.38,136.48,136.36,136.42,2334.0,130.3357,130.4312,130.3165,130.3739,2334.0
2021-12-27 10:10:00,136.43,136.54,136.22,136.22,1300.0,130.3834,130.4886,130.1828,130.1828,1300.0
2021-12-27 10:15:00,136.18,136.34,136.18,136.23,916.0,130.1445,130.2974,130.1445,130.1923,916.0
2021-12-27 10:20:00,136.19,136.22,136.1,136.16,2266.0,130.1541,130.1828,130.0681,130.1254,2266.0
2021-12-27 10:25:00,136.2,136.36,136.2,136.31,1230.0,130.1636,130.3165,130.1636,130.2688,1230.0
2021-12-27 10:30:00,136.37,136.38,136.3,136.36,600.0,130.3261,130.3357,130.2592,130.3165,600.0
2021-12-27 10:35:00,136.36,136.72,136.35,136.72,3645.0,130.3165,130.6606,130.307,130.6606,3645.0
2021-12-27 10:40:00,136.68,136.72,136.48,136.71,4781.0,130.6224,130.6606,130.4312,130.651,4781.0
2021-12-27 10:45:00,136.64,136.64,136.21,136.35,903.0,130.5841,130.5841,130.1732,130.307,903.0
2021-12-27 10:50:00,136.37,136.37,136.28,136.29,470.0,130.3261,130.3261,130.2401,130.2496,470.0
2021-12-27 10:55:00,136.3,136.36,136.21,136.26,1768.0,130.2592,130.3165,130.1732,130.221,1768.0
2021-12-27 11:00:00,136.34,136.39,136.28,136.39,910.0,130.2974,130.3452,130.2401,130.3452,910.0
2021-12-27 11:05:00,136.33,136.33,136.33,136.33,210.0,130.2879,130.2879,130.2879,130.2879,210.0
2021-12-27 11:10:00,136.39,136.43,136.39,136.43,800.0,130.3452,130.3834,130.3452,130.3834,800.0
2021-12-27 11:15:00,136.37,136.37,136.32,136.37,692.0,130.3261,130.3261,130.2783,130.3261,692.0
2021-12-27 11:20:00,136.39,136.47,136.37,136.47,808.0,130.3452,130.4217,130.3261,130.4217,808.0
2021-12-27 11:25:00,136.45,136.48,136.45,136.48,712.0,130.4026,130.4312,130.4026,130.4312,712.0
2021-12-27 11:30:00,136.46,136.54,136.38,136.54,3809.0,130.4121,130.4886,130.3357,130.4886,3809.0
2021-12-27 11:35:00,136.55,136.56,136.5,136.52,1260.0,130.4981,130.5077,130.4503,130.4695,1260.0
2021-12-27 11:40:00,136.46,136.47,136.43,136.44,3762.0,130.4121,130.4217,130.3834,130.393,3762.0
2021-12-27 11:45:00,136.45,136.5,136.44,136.44,1909.0,130.4026,130.4503,130.393,130.393,1909.0
2021-12-27 11:50:00,136.48,136.65,136.48,136.61,1100.0,130.4312,130.5937,130.4312,130.5555,1100.0
2021-12-27 11:55:00,136.62,136.72,136.62,136.72,1303.0,130.565,130.6606,130.565,130.6606,1303.0
2021-12-27 12:00:00,136.74,136.76,136.69,136.71,1535.0,130.6797,130.6988,130.6319,130.651,1535.0
2021-12-27 12:05:00,136.73,136.77,136.68,136.68,1052.0,130.6701,130.7084,130.6224,130.6224,1052.0
2021-12-27 12:10:00,136.7,136.7,136.66,136.67,686.0,130.6415,130.6415,130.6033,130.6128,686.0
2021-12-27 12:15:00,136.69,136.7,136.63,136.68,2992.0,130.6319,130.6415,130.5746,130.6224,2992.0
2021-12-27 12:20:00,136.69,136.77,136.69,136.77,1500.0,130.6319,130.7084,130.6319,130.7084,1500.0
2021-12-27 12:25:00,136.71,136.72,136.67,136.67,1342.0,130.651,130.6606,130.6128,130.6128,1342.0
2021-12-27 12:30:00,136.63,136.65,136.55,136.64,2358.0,130.5746,130.5937,130.4981,130.5841,2358.0
2021-12-27 12:35:00,136.67,136.7,136.63,136.68,1300.0,130.6128,130.6415,130.5746,130.6224,1300.0
2021-12-27 12:40:00,136.72,136.76,136.69,136.7,1666.0,130.6606,130.6988,130.6319,130.6415,1666.0
2021-12-27 12:45:00,136.69,136.71,136.66,136.66,2311.0,130.6319,130.651,130.6033,130.6033,2311.0
2021-12-27 12:50:00,136.66,136.66,136.51,136.58,16366.0,130.6033,130.6033,130.4599,130.5268,16366.0
2021-12-27 12:55:00,136.59,136.6,136.57,136.59,1406.0,130.5364,130.5459,130.5172,130.5364,1406.0
2021-12-27 13:00:00,136.57,136.64,136.56,136.64,5727.0,130.5172,130.5841,130.5077,130.5841,5727.0
2021-12-27 13:05:00,136.64,136.66,136.62,136.65,821.0,130.5841,130.6033,130.565,130.5937,821.0
2021-12-27 13:10:00,136.65,136.68,136.6,136.68,830.0,130.5937,130.6224,130.5459,130.6224,830.0
2021-12-27 13:15:00,136.6,136.6,136.57,136.57,550.0,130.5459,130.5459,130.5172,130.5172,550.0
2021-12-27 13:20:00,136.59,136.62,136.58,136.62,950.0,130.5364,130.565,130.5268,130.565,950.0
2021-12-27 13:25:00,136.63,136.73,136.63,136.72,2614.0,130.5746,130.6701,130.5746,130.6606,2614.0
2021-12-27 13:30:00,136.72,136.76,136.71,136.76,400.0,130.6606,130.6988,130.651,130.6988,400.0
2021-12-27 13:35:00,136.76,136.83,136.76,136.83,300.0,130.6988,130.7657,130.6988,130.7657,300.0
2021-12-27 13:40:00,136.79,136.81,136.76,136.81,1000.0,130.7275,130.7466,130.6988,130.7466,1000.0
2021-12-27 13:45:00,136.79,136.82,136.79,136.8,836.0,130.7275,130.7562,130.7275,130.737,836.0
2021-12-27 13:50:00,136.83,136.86,136.81,136.84,1699.0,130.7657,130.7944,130.7466,130.7753,1699.0
2021-12-27 13:55:00,136.84,136.85,136.77,136.79,410.0,130.7753,130.7848,130.7084,130.7275,410.0
2021-12-27 14:00:00,136.82,136.85,136.81,136.83,1101.0,130.7562,130.7848,130.7466,130.7657,1101.0
2021-12-27 14:05:00,136.82,136.92,136.79,136.9,1338.0,130.7562,130.8517,130.7275,130.8326,1338.0
2021-12-27 14:10:00,136.9,137.01,136.9,136.95,803.0,130.8326,130.9377,130.8326,130.8804,803.0
2021-12-27 14:15:00,136.96,137.0,136.95,136.98,2527.0,130.89,130.9282,130.8804,130.9091,2527.0
2021-12-27 14:20:00,136.95,137.04,136.95,137.02,1030.0,130.8804,130.9664,130.8804,130.9473,1030.0
2021-12-27 14:25:00,137.01,137.14,137.01,137.1,1345.0,130.9377,131.062,130.9377,131.0238,1345.0
2021-12-27 14:30:00,137.08,137.1,137.08,137.1,301.0,131.0046,131.0238,131.0046,131.0238,301.0
2021-12-27 14:35:00,137.12,137.14,137.0,137.0,1896.0,131.0429,131.062,130.9282,130.9282,1896.0
2021-12-27 14:40:00,137.01,137.06,136.94,136.94,2221.0,130.9377,130.9855,130.8708,130.8708,2221.0
2021-12-27 14:45:00,136.98,136.98,136.88,136.88,802.0,130.9091,130.9091,130.8135,130.8135,802.0
2021-12-27 14:50:00,136.87,136.87,136.84,136.87,356.0,130.8039,130.8039,130.7753,130.8039,356.0
2021-12-27 14:55:00,136.81,136.9,136.75,136.9,1846.0,130.7466,130.8326,130.6893,130.8326,1846.0
2021-12-27 15:00:00,136.87,136.96,136.85,136.96,1772.0,130.8039,130.89,130.7848,130.89,1772.0
2021-12-27 15:05:00,136.92,136.94,136.91,136.94,1209.0,130.8517,130.8708,130.8422,130.8708,1209.0
2021-12-27 15:10:00,136.93,136.99,136.87,136.97,4077.0,130.8613,130.9186,130.8039,130.8995,4077.0
2021-12-27 15:15:00,136.94,136.96,136.85,136.96,1642.0,130.8708,130.89,130.7848,130.89,1642.0
2021-12-27 15:20:00,137.01,137.12,137.01,137.11,2394.0,130.9377,131.0429,130.9377,131.0333,2394.0
2021-12-27 15:25:00,137.16,137.22,137.15,137.2,2505.0,131.0811,131.1384,131.0715,131.1193,2505.0
2021-12-27 15:30:00,137.25,137.38,137.25,137.37,2878.0,131.1671,131.2913,131.1671,131.2818,2878.0
2021-12-27 15:35:00,137.35,137.36,137.24,137.27,2174.0,131.2627,131.2722,131.1575,131.1862,2174.0
2021-12-27 15:40:00,137.23,137.26,137.18,137.26,3697.0,131.148,131.1767,131.1002,131.1767,3697.0
2021-12-27 15:45:00,137.26,137.4,137.25,137.38,4872.0,131.1767,131.3105,131.1671,131.2913,4872.0
2021-12-27 15:50:00,137.39,137.42,137.31,137.34,14144.0,131.3009,131.3296,131.2244,131.2531,14144.0
2021-12-27 15:55:00,137.37,137.41,137.26,137.3,40694.0,131.2818,131.32,131.1767,131.2149,40694.0
2021-12-28 09:30:00,137.18,137.9,137.18,137.9,4897.0,131.1002,131.7883,131.1002,131.7883,4897.0
2021-12-28 09:35:00,137.82,137.82,137.5,137.5,873.0,131.7118,131.7118,131.406,131.406,873.0
2021-12-28 09:40:00,137.37,137.71,137.35,137.68,1300.0,131.2818,131.6067,131.2627,131.578,1300.0
2021-12-28 09:45:00,137.58,137.71,137.54,137.61,1734.0,131.4825,131.6067,131.4442,131.5111,1734.0
2021-12-28 09:50:00,137.6,137.61,137.45,137.45,325.0,131.5016,131.5111,131.3582,131.3582,325.0
2021-12-28 09:55:00,137.66,137.66,137.5,137.5,1171.0,131.5589,131.5589,131.406,131.406,1171.0
2021-12-28 10:00:00,137.61,137.73,137.61,137.66,1135.0,131.5111,131.6258,131.5111,131.5589,1135.0
2021-12-28 10:05:00,137.67,137.67,137.63,137.63,522.0,131.5685,131.5685,131.5303,131.5303,522.0
2021-12-28 10:10:00,137.73,137.73,137.73,137.73,100.0,131.6258,131.6258,131.6258,131.6258,100.0
2021-12-28 10:15:00,138.0,138.02,137.88,137.88,9676.0,131.8839,131.903,131.7692,131.7692,9676.0
2021-12-28 10:20:00,137.9,138.0,137.89,138.0,536.0,131.7883,131.8839,131.7787,131.8839,536.0
2021-12-28 10:25:00,137.94,138.08,137.94,137.99,876.0,131.8265,131.9603,131.8265,131.8743,876.0
2021-12-28 10:30:00,137.99,137.99,137.99,137.99,0.0,131.8743,131.8743,131.8743,131.8743,0.0
2021-12-28 10:35:00,137.91,137.95,137.91,137.95,200.0,131.7979,131.8361,131.7979,131.8361,200.0
2021-12-28 10:40:00,137.97,137.97,137.9,137.97,1485.0,131.8552,131.8552,131.7883,131.8552,1485.0
2021-12-28 10:45:00,137.89,138.01,137.89,138.0,1035.0,131.7787,131.8934,131.7787,131.8839,1035.0
2021-12-28 10:50:00,138.04,138.12,138.02,138.04,1136.0,131.9221,131.9985,131.903,131.9221,1136.0
2021-12-28 10:55:00,137.97,138.05,137.97,138.05,318.0,131.8552,131.9316,131.8552,131.9316,318.0
2021-12-28 11:00:00,138.07,138.1,137.97,137.97,755.0,131.9508,131.9794,131.8552,131.8552,755.0
2021-12-28 11:05:00,138.01,138.06,138.01,138.06,807.0,131.8934,131.9412,131.8934,131.9412,807.0
2021-12-28 11:10:00,138.15,138.15,138.12,138.13,400.0,132.0272,132.0272,131.9985,132.0081,400.0
2021-12-28 11:15:00,138.18,138.28,138.13,138.28,3155.0,132.0559,132.1515,132.0081,132.1515,3155.0
2021-12-28 11:20:00,138.3,138.35,138.16,138.21,1611.0,132.1706,132.2184,132.0368,132.0846,1611.0
2021-12-28 11:25:00,138.11,138.12,138.1,138.12,200.0,131.989,131.9985,131.9794,131.9985,200.0
2021-12-28 11:30:00,138.06,138.06,137.97,138.03,827.0,131.9412,131.9412,131.8552,131.9125,827.0
2021-12-28 11:35:00,138.09,138.23,138.09,138.23,608.0,131.9699,132.1037,131.9699,132.1037,608.0
2021-12-28 11:40:00,138.12,138.17,138.12,138.16,630.0,131.9985,132.0463,131.9985,132.0368,630.0
2021-12-28 11:45:00,138.21,138.27,138.14,138.26,617.0,132.0846,132.1419,132.0177,132.1323,617.0
2021-12-28 11:50:00,138.29,138.3,138.29,138.3,200.0,132.161,132.1706,132.161,132.1706,200.0
2021-12-28 11:55:00,138.28,138.34,138.28,138.29,551.0,132.1515,132.2088,132.1515,132.161,551.0
2021-12-28 12:00:00,138.25,138.3,138.25,138.3,900.0,132.1228,132.1706,132.1228,132.1706,900.0
2021-12-28 12:05:00,138.24,138.24,138.18,138.18,546.0,132.1132,132.1132,132.0559,132.0559,546.0
2021-12-28 12:10:00,138.18,138.18,138.11,138.11,831.0,132.0559,132.0559,131.989,131.989,831.0
2021-12-28 12:15:00,138.18,138.19,138.14,138.19,654.0,132.0559,132.0654,132.0177,132.0654,654.0
2021-12-28 12:20:00,138.19,138.19,138.07,138.07,983.0,132.0654,132.0654,131.9508,131.9508,983.0
2021-12-28 12:25:00,138.02,138.03,137.97,137.97,1561.0,131.903,131.9125,131.8552,131.8552,1561.0
2021-12-28 12:30:00,138.01,138.03,137.85,137.85,1199.0,131.8934,131.9125,131.7405,131.7405,1199.0
2021-12-28 12:35:00,137.87,137.9,137.87,137.9,300.0,131.7596,131.7883,131.7596,131.7883,300.0
2021-12-28 12:40:00,137.92,137.92,137.92,137.92,100.0,131.8074,131.8074,131.8074,131.8074,100.0
2021-12-28 12:45:00,137.93,137.98,137.87,137.98,886.0,131.817,131.8647,131.7596,131.8647,886.0
2021-12-28 12:50:00,138.04,138.08,138.01,138.08,1227.0,131.9221,131.9603,131.8934,131.9603,1227.0
2021-12-28 12:55:00,138.16,138.33,138.16,138.27,2638.0,132.0368,132.1992,132.0368,132.1419,2638.0
2021-12-28 13:00:00,138.3,138.34,138.29,138.29,300.0,132.1706,132.2088,132.161,132.161,300.0
2021-12-28 13:05:00,138.26,138.3,138.26,138.3,357.0,132.1323,132.1706,132.1323,132.1706,357.0
2021-12-28 13:10:00,138.31,138.32,138.24,138.24,2120.0,132.1801,132.1897,132.1132,132.1132,2120.0
2021-12-28 13:15:00,138.27,138.27,138.22,138.22,304.0,132.1419,132.1419,132.0941,132.0941,304.0
2021-12-28 13:20:00,138.24,138.28,138.2,138.28,1556.0,132.1132,132.1515,132.075,132.1515,1556.0
2021-12-28 13:25:00,138.28,138.28,138.28,138.28,0.0,132.1515,132.1515,132.1515,132.1515,0.0
2021-12-28 13:30:00,138.31,138.32,138.28,138.29,1720.0,132.1801,132.1897,132.1515,132.161,1720.0
2021-12-28 13:35:00,138.27,138.27,138.23,138.23,1295.0,132.1419,132.1419,132.1037,132.1037,1295.0
2021-12-28 13:40:00,138.25,138.33,138.25,138.33,666.0,132.1228,132.1992,132.1228,132.1992,666.0
2021-12-28 13:45:00,138.32,138.35,138.32,138.34,500.0,132.1897,132.2184,132.1897,132.2088,500.0
2021-12-28 13:50:00,138.35,138.36,138.35,138.35,781.0,132.2184,132.2279,132.2184,132.2184,781.0
2021-12-28 13:55:00,138.34,138.38,138.3,138.34,1041.0,132.2088,132.247,132.1706,132.2088,1041.0
2021-12-28 14:00:00,138.33,138.33,138.27,138.29,1270.0,132.1992,132.1992,132.1419,132.161,1270.0
2021-12-28 14:05:00,138.29,138.32,138.28,138.31,930.0,132.161,132.1897,132.1515,132.1801,930.0
2021-12-28 14:10:00,138.31,138.32,138.26,138.3,1025.0,132.1801,132.1897,132.1323,132.1706,1025.0
2021-12-28 14:15:00,138.27,138.28,138.23,138.28,1490.0,132.1419,132.1515,132.1037,132.1515,1490.0
2021-12-28 14:20:00,138.26,138.29,138.26,138.29,512.0,132.1323,132.161,132.1323,132.161,512.0
2021-12-28 14:25:00,138.29,138.29,138.26,138.26,600.0,132.161,132.161,132.1323,132.1323,600.0
2021-12-28 14:30:00,138.28,138.29,138.26,138.27,899.0,132.1515,132.161,132.1323,132.1419,899.0
2021-12-28 14:35:00,138.27,138.33,138.25,138.33,1133.0,132.1419,132.1992,132.1228,132.1992,1133.0
2021-12-28 14:40:00,138.32,138.36,138.32,138.36,588.0,132.1897,132.2279,132.1897,132.2279,588.0
2021-12-28 14:45:00,138.33,138.36,138.31,138.34,1300.0,132.1992,132.2279,132.1801,132.2088,1300.0
2021-12-28 14:50:00,138.34,138.38,138.31,138.34,725.0,132.2088,132.247,132.1801,132.2088,725.0
2021-12-28 14:55:00,138.31,138.41,138.31,138.34,704.0,132.1801,132.2757,132.1801,132.2088,704.0
2021-12-28 15:00:00,138.29,138.34,138.29,138.31,425.0,132.161,132.2088,132.161,132.1801,425.0
2021-12-28 15:05:00,138.3,138.34,138.29,138.34,1026.0,132.1706,132.2088,132.161,132.2088,1026.0
2021-12-28 15:10:00,138.31,138.35,138.3,138.33,1222.0,132.1801,132.2184,132.1706,132.1992,1222.0
2021-12-28 15:15:00,138.33,138.33,138.3,138.3,313.0,132.1992,132.1992,132.1706,132.1706,313.0
2021-12-28 15:20:00,138.33,138.38,138.28,138.29,5290.0,132.1992,132.247,132.1515,132.161,5290.0
2021-12-28 15:25:00,138.31,138.31,138.23,138.3,3320.0,132.1801,132.1801,132.1037,132.1706,3320.0
2021-12-28 15:30:00,138.3,138.3,138.1,138.19,4552.0,132.1706,132.1706,131.9794,132.0654,4552.0
2021-12-28 15:35:00,138.21,138.3,138.17,138.26,6127.0,132.0846,132.1706,132.0463,132.1323,6127.0
2021-12-28 15:40:00,138.26,138.42,138.26,138.39,2680.0,132.1323,132.2852,132.1323,132.2566,2680.0
2021-12-28 15:45:00,138.32,138.52,138.32,138.52,2766.0,132.1897,132.3808,132.1897,132.3808,2766.0
2021-12-28 15:50:00,138.52,138.52,138.29,138.34,9238.0,132.3808,132.3808,132.161,132.2088,9238.0
2021-12-28 15:55:00,138.35,138.44,138.31,138.43,25006.0,132.2184,132.3044,132.1801,132.2948,25006.0
2021-12-29 09:30:00,138.31,138.48,138.0,138.31,5117.0,132.1801,132.3426,131.8839,132.1801,5117.0
2021-12-29 09:35:00,138.55,138.97,138.55,138.73,2163.0,132.4095,132.8109,132.4095,132.5815,2163.0
2021-12-29 09:40:00,138.88,139.0,138.84,138.84,1471.0,132.7249,132.8395,132.6866,132.6866,1471.0
2021-12-29 09:45:00,138.84,139.21,138.84,139.21,1350.0,132.6866,133.0402,132.6866,133.0402,1350.0
2021-12-29 09:50:00,139.15,139.17,138.95,138.95,300.0,132.9829,133.002,132.7918,132.7918,300.0
2021-12-29 09:55:00,139.02,139.07,138.95,139.07,1643.0,132.8587,132.9064,132.7918,132.9064,1643.0
2021-12-29 10:00:00,139.11,139.26,139.09,139.26,300.0,132.9447,133.088,132.9256,133.088,300.0
2021-12-29 10:05:00,139.06,139.17,139.02,139.04,2738.0,132.8969,133.002,132.8587,132.8778,2738.0
2021-12-29 10:10:00,139.13,139.13,138.71,138.78,4992.0,132.9638,132.9638,132.5624,132.6293,4992.0
2021-12-29 10:15:00,138.87,139.06,138.87,139.03,1393.0,132.7153,132.8969,132.7153,132.8682,1393.0
2021-12-29 10:20:00,139.0,139.1,138.97,139.05,3080.0,132.8395,132.9351,132.8109,132.8873,3080.0
2021-12-29 10:25:00,139.08,139.11,138.94,138.94,785.0,132.916,132.9447,132.7822,132.7822,785.0
2021-12-29 10:30:00,138.93,139.04,138.92,139.03,1338.0,132.7726,132.8778,132.7631,132.8682,1338.0
2021-12-29 10:35:00,139.13,139.21,139.07,139.09,867.0,132.9638,133.0402,132.9064,132.9256,867.0
2021-12-29 10:40:00,139.11,139.13,139.06,139.06,1156.0,132.9447,132.9638,132.8969,132.8969,1156.0
2021-12-29 10:45:00,139.08,139.1,138.92,139.1,3176.0,132.916,132.9351,132.7631,132.9351,3176.0
2021-12-29 10:50:00,139.11,139.11,139.1,139.1,200.0,132.9447,132.9447,132.9351,132.9351,200.0
2021-12-29 10:55:00,139.11,139.11,139.0,139.0,1421.0,132.9447,132.9447,132.8395,132.8395,1421.0
2021-12-29 11:00:00,138.96,138.99,138.86,138.91,2433.0,132.8013,132.83,132.7057,132.7535,2433.0
2021-12-29 11:05:00,138.89,138.89,138.68,138.68,1035.0,132.7344,132.7344,132.5337,132.5337,1035.0
2021-12-29 11:10:00,138.66,138.67,138.53,138.56,3126.0,132.5146,132.5242,132.3904,132.419,3126.0
2021-12-29 11:15:00,138.63,138.68,138.63,138.68,2644.0,132.4859,132.5337,132.4859,132.5337,2644.0
2021-12-29 11:20:00,138.67,138.7,138.67,138.69,315.0,132.5242,132.5528,132.5242,132.5433,315.0
2021-12-29 11:25:00,138.66,138.74,138.66,138.74,1829.0,132.5146,132.5911,132.5146,132.5911,1829.0
2021-12-29 11:30:00,138.7,138.73,138.67,138.73,948.0,132.5528,132.5815,132.5242,132.5815,948.0
2021-12-29 11:35:00,138.72,138.75,138.69,138.74,1871.0,132.572,132.6006,132.5433,132.5911,1871.0
2021-12-29 11:40:00,138.75,138.78,138.7,138.78,1918.0,132.6006,132.6293,132.5528,132.6293,1918.0
2021-12-29 11:45:00,138.73,138.74,138.7,138.74,923.0,132.5815,132.5911,132.5528,132.5911,923.0
2021-12-29 11:50:00,138.75,138.77,138.73,138.75,1707.0,132.6006,132.6197,132.5815,132.6006,1707.0
2021-12-29 11:55:00,138.77,138.8,138.73,138.8,1036.0,132.6197,132.6484,132.5815,132.6484,1036.0
2021-12-29 12:00:00,138.72,138.74,138.64,138.64,1900.0,132.572,132.5911,132.4955,132.4955,1900.0
2021-12-29 12:05:00,138.6,138.6,138.51,138.57,1635.0,132.4573,132.4573,132.3713,132.4286,1635.0
2021-12-29 12:10:00,138.53,138.58,138.49,138.49,2287.0,132.3904,132.4382,132.3521,132.3521,2287.0
2021-12-29 12:15:00,138.45,138.55,138.45,138.53,710.0,132.3139,132.4095,132.3139,132.3904,710.0
2021-12-29 12:20:00,138.61,138.7,138.61,138.7,1822.0,132.4668,132.5528,132.4668,132.5528,1822.0
2021-12-29 12:25:00,138.62,138.69,138.59,138.69,2138.0,132.4764,132.5433,132.4477,132.5433,2138.0
2021-12-29 12:30:00,138.68,138.69,138.62,138.68,910.0,132.5337,132.5433,132.4764,132.5337,910.0
2021-12-29 12:35:00,138.71,138.71,138.61,138.61,454.0,132.5624,132.5624,132.4668,132.4668,454.0
2021-12-29 12:40:00,138.71,138.71,138.71,138.71,100.0,132.5624,132.5624,132.5624,132.5624,100.0
2021-12-29 12:45:00,138.72,138.88,138.72,138.88,705.0,132.572,132.7249,132.572,132.7249,705.0
2021-12-29 12:50:00,138.89,138.89,138.89,138.89,200.0,132.7344,132.7344,132.7344,132.7344,200.0
2021-12-29 12:55:00,138.92,138.93,138.9,138.93,312.0,132.7631,132.7726,132.744,132.7726,312.0
2021-12-29 13:00:00,138.92,138.95,138.92,138.93,530.0,132.7631,132.7918,132.7631,132.7726,530.0
2021-12-29 13:05:00,138.97,138.99,138.94,138.99,860.0,132.8109,132.83,132.7822,132.83,860.0
2021-12-29 13:10:00,138.99,138.99,138.99,138.99,0.0,132.83,132.83,132.83,132.83,0.0
2021-12-29 13:15:00,139.15,139.16,139.15,139.15,441.0,132.9829,132.9925,132.9829,132.9829,441.0
2021-12-29 13:20:00,139.18,139.18,139.15,139.15,440.0,133.0116,133.0116,132.9829,132.9829,440.0
2021-12-29 13:25:00,139.18,139.18,139.1,139.11,500.0,133.0116,133.0116,132.9351,132.9447,500.0
2021-12-29 13:30:00,139.17,139.21,139.16,139.21,699.0,133.002,133.0402,132.9925,133.0402,699.0
2021-12-29 13:35:00,139.25,139.25,139.19,139.21,400.0,133.0785,133.0785,133.0211,133.0402,400.0
2021-12-29 13:40:00,139.24,139.24,139.15,139.22,1783.0,133.0689,133.0689,132.9829,133.0498,1783.0
2021-12-29 13:45:00,139.22,139.24,139.22,139.23,514.0,133.0498,133.0689,133.0498,133.0593,514.0
2021-12-29 13:50:00,139.22,139.26,139.21,139.26,1556.0,133.0498,133.088,133.0402,133.088,1556.0
2021-12-29 13:55:00,139.32,139.32,139.26,139.3,993.0,133.1454,133.1454,133.088,133.1262,993.0
2021-12-29 14:00:00,139.23,139.23,139.17,139.17,215.0,133.0593,133.0593,133.002,133.002,215.0
2021-12-29 14:05:00,139.24,139.28,139.19,139.22,523.0,133.0689,133.1071,133.0211,133.0498,523.0
2021-12-29 14:10:00,139.22,139.27,139.2,139.27,567.0,133.0498,133.0976,133.0307,133.0976,567.0
2021-12-29 14:15:00,139.29,139.32,139.28,139.31,1120.0,133.1167,133.1454,133.1071,133.1358,1120.0
2021-12-29 14:20:00,139.34,139.34,139.31,139.31,352.0,133.1645,133.1645,133.1358,133.1358,352.0
2021-12-29 14:25:00,139.3,139.32,139.13,139.13,1602.0,133.1262,133.1454,132.9638,132.9638,1602.0
2021-12-29 14:30:00,139.14,139.19,139.13,139.13,1255.0,132.9733,133.0211,132.9638,132.9638,1255.0
2021-12-29 14:35:00,139.13,139.21,139.12,139.2,781.0,132.9638,133.0402,132.9542,133.0307,781.0
2021-12-29 14:40:00,139.22,139.22,139.19,139.22,767.0,133.0498,133.0498,133.0211,133.0498,767.0
2021-12-29 14:45:00,139.2,139.23,139.2,139.2,619.0,133.0307,133.0593,133.0307,133.0307,619.0
2021-12-29 14:50:00,139.19,139.26,139.18,139.19,1976.0,133.0211,133.088,133.0116,133.0211,1976.0
2021-12-29 14:55:00,139.26,139.28,139.24,139.27,500.0,133.088,133.1071,133.0689,133.0976,500.0
2021-12-29 15:00:00,139.29,139.38,139.29,139.38,1028.0,133.1167,133.2027,133.1167,133.2027,1028.0
2021-12-29 15:05:00,139.41,139.41,139.28,139.34,2950.0,133.2314,133.2314,133.1071,133.1645,2950.0
2021-12-29 15:10:00,139.34,139.47,139.34,139.44,2472.0,133.1645,133.2887,133.1645,133.26,2472.0
2021-12-29 15:15:00,139.44,139.52,139.44,139.5,5059.0,133.26,133.3365,133.26,133.3174,5059.0
2021-12-29 15:20:00,139.5,139.57,139.49,139.56,4095.0,133.3174,133.3843,133.3078,133.3747,4095.0
2021-12-29 15:25:00,139.54,139.54,139.34,139.34,3500.0,133.3556,133.3556,133.1645,133.1645,3500.0
2021-12-29 15:30:00,139.34,139.42,139.31,139.35,7530.0,133.1645,133.2409,133.1358,133.174,7530.0
2021-12-29 15:35:00,139.35,139.5,139.34,139.39,7848.0,133.174,133.3174,133.1645,133.2123,7848.0
2021-12-29 15:40:00,139.39,139.41,139.24,139.28,7892.0,133.2123,133.2314,133.0689,133.1071,7892.0
2021-12-29 15:45:00,139.27,139.51,139.26,139.49,8523.0,133.0976,133.3269,133.088,133.3078,8523.0
2021-12-29 15:50:00,139.48,139.54,139.39,139.46,10241.0,133.2983,133.3556,133.2123,133.2792,10241.0
2021-12-29 15:55:00,139.44,139.48,139.32,139.44,35763.0,133.26,133.2983,133.1454,133.26,35763.0
2021-12-30 09:30:00,140.0,140.02,139.32,139.32,6256.0,133.7952,133.8143,133.1454,133.1454,6256.0
2021-12-30 09:35:00,139.52,139.98,139.52,139.84,4034.0,133.3365,133.7761,133.3365,133.6423,4034.0
2021-12-30 09:40:00,139.92,139.92,139.49,139.75,1115.0,133.7188,133.7188,133.3078,133.5563,1115.0
2021-12-30 09:45:00,140.0,140.0,139.52,139.63,3266.0,133.7952,133.7952,133.3365,133.4416,3266.0
2021-12-30 09:50:00,139.62,139.67,139.45,139.65,2658.0,133.4321,133.4798,133.2696,133.4607,2658.0
2021-12-30 09:55:00,139.67,139.67,139.47,139.47,2100.0,133.4798,133.4798,133.2887,133.2887,2100.0
2021-12-30 10:00:00,139.46,139.46,139.14,139.19,1501.0,133.2792,133.2792,132.9733,133.0211,1501.0
2021-12-30 10:05:00,139.24,139.29,139.17,139.2,874.0,133.0689,133.1167,133.002,133.0307,874.0
2021-12-30 10:10:00,139.29,139.44,139.2,139.33,1051.0,133.1167,133.26,133.0307,133.1549,1051.0
2021-12-30 10:15:00,139.31,139.39,139.31,139.31,657.0,133.1358,133.2123,133.1358,133.1358,657.0
2021-12-30 10:20:00,139.31,139.4,139.12,139.12,416.0,133.1358,133.2218,132.9542,132.9542,416.0
2021-12-30 10:25:00,139.24,139.24,139.04,139.04,501.0,133.0689,133.0689,132.8778,132.8778,501.0
2021-12-30 10:30:00,138.95,139.02,138.95,138.96,2608.0,132.7918,132.8587,132.7918,132.8013,2608.0
2021-12-30 10:35:00,139.03,139.03,138.93,139.01,345.0,132.8682,132.8682,132.7726,132.8491,345.0
2021-12-30 10:40:00,138.8,138.95,138.75,138.95,1083.0,132.6484,132.7918,132.6006,132.7918,1083.0
2021-12-30 10:45:00,138.93,139.06,138.93,139.06,898.0,132.7726,132.8969,132.7726,132.8969,898.0
2021-12-30 10:50:00,139.12,139.12,138.93,138.96,2700.0,132.9542,132.9542,132.7726,132.8013,2700.0
2021-12-30 10:55:00,139.02,139.06,138.91,139.06,933.0,132.8587,132.8969,132.7535,132.8969,933.0
2021-12-30 11:00:00,139.03,139.04,138.97,138.98,1056.0,132.8682,132.8778,132.8109,132.8204,1056.0
2021-12-30 11:05:00,138.91,138.91,138.77,138.78,536.0,132.7535,132.7535,132.6197,132.6293,536.0
2021-12-30 11:10:00,138.85,139.0,138.85,138.89,1060.0,132.6962,132.8395,132.6962,132.7344,1060.0
2021-12-30 11:15:00,138.96,139.05,138.9,139.05,2728.0,132.8013,132.8873,132.744,132.8873,2728.0
2021-12-30 11:20:00,139.06,139.07,138.96,139.04,1407.0,132.8969,132.9064,132.8013,132.8778,1407.0
2021-12-30 11:25:00,139.08,139.08,138.98,138.98,500.0,132.916,132.916,132.8204,132.8204,500.0
2021-12-30 11:30:00,139.0,139.02,138.9,138.93,1400.0,132.8395,132.8587,132.744,132.7726,1400.0
2021-12-30 11:35:00,138.93,138.98,138.89,138.9,1446.0,132.7726,132.8204,132.7344,132.744,1446.0
2021-12-30 11:40:00,138.98,138.98,138.82,138.83,1025.0,132.8204,132.8204,132.6675,132.6771,1025.0
2021-12-30 11:45:00,138.84,138.85,138.76,138.78,1820.0,132.6866,132.6962,132.6102,132.6293,1820.0
2021-12-30 11:50:00,138.76,138.79,138.73,138.73,922.0,132.6102,132.6388,132.5815,132.5815,922.0
2021-12-30 11:55:00,138.8,138.8,138.71,138.73,1420.0,132.6484,132.6484,132.5624,132.5815,1420.0
2021-12-30 12:00:00,138.69,138.88,138.68,138.84,1861.0,132.5433,132.7249,132.5337,132.6866,1861.0
2021-12-30 12:05:00,138.84,138.87,138.8,138.8,1884.0,132.6866,132.7153,132.6484,132.6484,1884.0
2021-12-30 12:10:00,138.88,138.88,138.75,138.8,1417.0,132.7249,132.7249,132.6006,132.6484,1417.0
2021-12-30 12:15:00,138.79,138.79,138.79,138.79,100.0,132.6388,132.6388,132.6388,132.6388,100.0
2021-12-30 12:20:00,138.84,138.88,138.84,138.88,200.0,132.6866,132.7249,132.6866,132.7249,200.0
2021-12-30 12:25:00,138.97,139.01,138.87,139.01,1001.0,132.8109,132.8491,132.7153,132.8491,1001.0
2021-12-30 12:30:00,139.01,139.13,139.01,139.13,1101.0,132.8491,132.9638,132.8491,132.9638,1101.0
2021-12-30 12:35:00,139.1,139.1,139.04,139.04,700.0,132.9351,132.9351,132.8778,132.8778,700.0
2021-12-30 12:40:00,139.04,139.16,139.04,139.08,1065.0,132.8778,132.9925,132.8778,132.916,1065.0
2021-12-30 12:45:00,139.08,139.11,139.03,139.03,720.0,132.916,132.9447,132.8682,132.8682,720.0
2021-12-30 12:50:00,139.06,139.07,139.0,139.02,994.0,132.8969,132.9064,132.8395,132.8587,994.0
2021-12-30 12:55:00,139.1,139.1,139.07,139.07,700.0,132.9351,132.9351,132.9064,132.9064,700.0
2021-12-30 13:00:00,139.18,139.2,139.06,139.08,1509.0,133.0116,133.0307,132.8969,132.916,1509.0
2021-12-30 13:05:00,139.07,139.07,138.99,139.0,506.0,132.9064,132.9064,132.83,132.8395,506.0
2021-12-30 13:10:00,139.03,139.03,139.0,139.0,203.0,132.8682,132.8682,132.8395,132.8395,203.0
2021-12-30 13:15:00,139.08,139.09,138.97,138.98,1446.0,132.916,132.9256,132.8109,132.8204,1446.0
2021-12-30 13:20:00,138.91,138.91,138.91,138.91,100.0,132.7535,132.7535,132.7535,132.7535,100.0
2021-12-30 13:25:00,139.02,139.02,138.89,138.96,3271.0,132.8587,132.8587,132.7344,132.8013,3271.0
2021-12-30 13:30:00,138.95,138.95,138.85,138.91,912.0,132.7918,132.7918,132.6962,132.7535,912.0
2021-12-30 13:35:00,138.94,138.94,138.88,138.92,666.0,132.7822,132.7822,132.7249,132.7631,666.0
2021-12-30 13:40:00,138.91,138.96,138.88,138.96,450.0,132.7535,132.8013,132.7249,132.8013,450.0
2021-12-30 13:45:00,138.97,139.17,138.97,139.17,1321.0,132.8109,133.002,132.8109,133.002,1321.0
2021-12-30 13:50:00,139.17,139.2,139.14,139.19,1601.0,133.002,133.0307,132.9733,133.0211,1601.0
2021-12-30 13:55:00,139.26,139.28,139.23,139.27,900.0,133.088,133.1071,133.0593,133.0976,900.0
2021-12-30 14:00:00,139.24,139.24,139.18,139.18,640.0,133.0689,133.0689,133.0116,133.0116,640.0
2021-12-30 14:05:00,139.18,139.22,139.16,139.17,1136.0,133.0116,133.0498,132.9925,133.002,1136.0
2021-12-30 14:10:00,139.19,139.2,139.14,139.14,600.0,133.0211,133.0307,132.9733,132.9733,600.0
2021-12-30 14:15:00,139.19,139.2,139.17,139.17,200.0,133.0211,133.0307,133.002,133.002,200.0
2021-12-30 14:20:00,139.22,139.25,139.19,139.25,3577.0,133.0498,133.0785,133.0211,133.0785,3577.0
2021-12-30 14:25:00,139.26,139.26,139.23,139.25,1653.0,133.088,133.088,133.0593,133.0785,1653.0
2021-12-30 14:30:00,139.21,139.22,139.19,139.21,600.0,133.0402,133.0498,133.0211,133.0402,600.0
2021-12-30 14:35:00,139.22,139.26,139.19,139.19,848.0,133.0498,133.088,133.0211,133.0211,848.0
2021-12-30 14:40:00,139.23,139.31,139.23,139.31,927.0,133.0593,133.1358,133.0593,133.1358,927.0
2021-12-30 14:45:00,139.28,139.28,139.22,139.26,1900.0,133.1071,133.1071,133.0498,133.088,1900.0
2021-12-30 14:50:00,139.24,139.24,139.12,139.13,900.0,133.0689,133.0689,132.9542,132.9638,900.0
2021-12-30 14:55:00,139.15,139.17,139.15,139.15,300.0,132.9829,133.002,132.9829,132.9829,300.0
2021-12-30 15:00:00,139.11,139.11,139.04,139.1,967.0,132.9447,132.9447,132.8778,132.9351,967.0
2021-12-30 15:05:00,139.14,139.21,139.13,139.19,1103.0,132.9733,133.0402,132.9638,133.0211,1103.0
2021-12-30 15:10:00,139.19,139.23,139.19,139.23,820.0,133.0211,133.0593,133.0211,133.0593,820.0
2021-12-30 15:15:00,139.22,139.28,139.19,139.25,1200.0,133.0498,133.1071,133.0211,133.0785,1200.0
2021-12-30 15:20:00,139.25,139.28,139.02,139.02,823.0,133.0785,133.1071,132.8587,132.8587,823.0
2021-12-30 15:25:00,138.99,139.02,138.95,138.95,1201.0,132.83,132.8587,132.7918,132.7918,1201.0
2021-12-30 15:30:00,138.96,139.01,138.9,138.9,3037.0,132.8013,132.8491,132.744,132.744,3037.0
2021-12-30 15:35:00,138.9,139.03,138.9,139.03,1983.0,132.744,132.8682,132.744,132.8682,1983.0
2021-12-30 15:40:00,139.03,139.04,138.94,138.95,2300.0,132.8682,132.8778,132.7822,132.7918,2300.0
2021-12-30 15:45:00,138.96,139.0,138.73,138.86,4449.0,132.8013,132.8395,132.5815,132.7057,4449.0
2021-12-30 15:50:00,138.67,138.86,138.61,138.77,7956.0,132.5242,132.7057,132.4668,132.6197,7956.0
2021-12-30 15:55:00,138.79,138.79,138.45,138.62,24046.0,132.6388,132.6388,132.3139,132.4764,24046.0
2021-12-31 09:30:00,137.97,138.14,137.52,137.86,4893.0,132.2901,132.4531,131.8587,132.1847,4893.0
2021-12-31 09:35:00,137.86,137.86,137.86,137.86,0.0,132.1847,132.1847,132.1847,132.1847,0.0
2021-12-31 09:40:00,138.26,138.27,138.26,138.27,300.0,132.5682,132.5778,132.5682,132.5778,300.0
2021-12-31 09:45:00,138.23,138.23,138.09,138.09,4830.0,132.5394,132.5394,132.4052,132.4052,4830.0
2021-12-31 09:50:00,138.26,138.29,138.2,138.28,1634.0,132.5682,132.597,132.5107,132.5874,1634.0
2021-12-31 09:55:00,138.2,138.2,137.93,137.93,600.0,132.5107,132.5107,132.2518,132.2518,600.0
2021-12-31 10:00:00,138.04,138.28,137.91,138.28,1295.0,132.3573,132.5874,132.2326,132.5874,1295.0
2021-12-31 10:05:00,138.39,138.49,138.38,138.44,716.0,132.6928,132.7887,132.6833,132.7408,716.0
2021-12-31 10:10:00,138.48,138.58,138.42,138.44,1971.0,132.7791,132.875,132.7216,132.7408,1971.0
2021-12-31 10:15:00,138.48,138.68,138.44,138.64,958.0,132.7791,132.9709,132.7408,132.9326,958.0
2021-12-31 10:20:00,138.69,138.88,138.63,138.88,910.0,132.9805,133.1627,132.923,133.1627,910.0
2021-12-31 10:25:00,138.9,139.05,138.81,139.02,1393.0,133.1819,133.3257,133.0956,133.2969,1393.0
2021-12-31 10:30:00,138.96,138.96,138.49,138.49,1144.0,133.2394,133.2394,132.7887,132.7887,1144.0
2021-12-31 10:35:00,138.55,138.68,138.52,138.65,2530.0,132.8463,132.9709,132.8175,132.9421,2530.0
2021-12-31 10:40:00,138.6,138.63,138.6,138.62,506.0,132.8942,132.923,132.8942,132.9134,506.0
2021-12-31 10:45:00,138.68,138.68,138.58,138.67,679.0,132.9709,132.9709,132.875,132.9613,679.0
2021-12-31 10:50:00,138.66,138.74,138.64,138.74,757.0,132.9517,133.0284,132.9326,133.0284,757.0
2021-12-31 10:55:00,138.78,138.93,138.77,138.86,1320.0,133.0668,133.2106,133.0572,133.1435,1320.0
2021-12-31 11:00:00,138.86,138.9,138.8,138.84,3502.0,133.1435,133.1819,133.086,133.1243,3502.0
2021-12-31 11:05:00,138.88,138.88,138.88,138.88,303.0,133.1627,133.1627,133.1627,133.1627,303.0
2021-12-31 11:10:00,138.82,138.96,138.82,138.86,1010.0,133.1051,133.2394,133.1051,133.1435,1010.0
2021-12-31 11:15:00,138.88,138.88,138.83,138.83,515.0,133.1627,133.1627,133.1147,133.1147,515.0
2021-12-31 11:20:00,138.68,138.68,138.59,138.59,318.0,132.9709,132.9709,132.8846,132.8846,318.0
2021-12-31 11:25:00,138.6,138.6,138.53,138.53,200.0,132.8942,132.8942,132.8271,132.8271,200.0
2021-12-31 11:30:00,138.48,138.65,138.48,138.65,1267.0,132.7791,132.9421,132.7791,132.9421,1267.0
2021-12-31 11:35:00,138.75,138.75,138.64,138.65,806.0,133.038,133.038,132.9326,132.9421,806.0
2021-12-31 11:40:00,138.7,138.77,138.68,138.77,2285.0,132.9901,133.0572,132.9709,133.0572,2285.0
2021-12-31 11:45:00,138.77,138.77,138.62,138.66,2800.0,133.0572,133.0572,132.9134,132.9517,2800.0
2021-12-31 11:50:00,138.73,138.79,138.69,138.7,1413.0,133.0189,133.0764,132.9805,132.9901,1413.0
2021-12-31 11:55:00,138.73,138.78,138.68,138.68,934.0,133.0189,133.0668,132.9709,132.9709,934.0
2021-12-31 12:00:00,138.72,138.76,138.68,138.72,700.0,133.0093,133.0476,132.9709,133.0093,700.0
2021-12-31 12:05:00,138.8,138.91,138.8,138.89,756.0,133.086,133.1914,133.086,133.1723,756.0
2021-12-31 12:10:00,138.86,138.9,138.86,138.9,1420.0,133.1435,133.1819,133.1435,133.1819,1420.0
2021-12-31 12:15:00,138.95,138.95,138.8,138.8,1171.0,133.2298,133.2298,133.086,133.086,1171.0
2021-12-31 12:20:00,138.85,138.85,138.85,138.85,137.0,133.1339,133.1339,133.1339,133.1339,137.0
2021-12-31 12:25:00,139.0,139.04,138.96,138.96,2221.0,133.2777,133.3161,133.2394,133.2394,2221.0
2021-12-31 12:30:00,138.96,139.06,138.9,139.06,500.0,133.2394,133.3353,133.1819,133.3353,500.0
2021-12-31 12:35:00,139.0,139.16,139.0,139.16,704.0,133.2777,133.4312,133.2777,133.4312,704.0
2021-12-31 12:40:00,139.16,139.24,139.16,139.21,662.0,133.4312,133.5079,133.4312,133.4791,662.0
2021-12-31 12:45:00,139.2,139.22,139.2,139.22,438.0,133.4695,133.4887,133.4695,133.4887,438.0
2021-12-31 12:50:00,139.25,139.39,139.25,139.39,300.0,133.5174,133.6517,133.5174,133.6517,300.0
2021-12-31 12:55:00,139.41,139.45,139.4,139.42,1200.0,133.6709,133.7092,133.6613,133.6804,1200.0
2021-12-31 13:00:00,139.38,139.45,139.38,139.45,300.0,133.6421,133.7092,133.6421,133.7092,300.0
2021-12-31 13:05:00,139.45,139.45,139.36,139.38,916.0,133.7092,133.7092,133.6229,133.6421,916.0
2021-12-31 13:10:00,139.42,139.42,139.39,139.39,1088.0,133.6804,133.6804,133.6517,133.6517,1088.0
2021-12-31 13:15:00,139.35,139.38,139.27,139.34,1187.0,133.6133,133.6421,133.5366,133.6037,1187.0
2021-12-31 13:20:00,139.34,139.45,139.34,139.37,1186.0,133.6037,133.7092,133.6037,133.6325,1186.0
2021-12-31 13:25:00,139.43,139.43,139.39,139.41,500.0,133.69,133.69,133.6517,133.6709,500.0
2021-12-31 13:30:00,139.41,139.41,139.39,139.39,500.0,133.6709,133.6709,133.6517,133.6517,500.0
2021-12-31 13:35:00,139.48,139.54,139.47,139.54,1395.0,133.738,133.7955,133.7284,133.7955,1395.0
2021-12-31 13:40:00,139.48,139.49,139.4,139.49,1107.0,133.738,133.7476,133.6613,133.7476,1107.0
2021-12-31 13:45:00,139.44,139.44,139.43,139.44,100.0,133.6996,133.6996,133.69,133.6996,100.0
2021-12-31 13:50:00,139.44,139.52,139.44,139.52,630.0,133.6996,133.7763,133.6996,133.7763,630.0
2021-12-31 13:55:00,139.52,139.6,139.49,139.55,881.0,133.7763,133.853,133.7476,133.8051,881.0
2021-12-31 14:00:00,139.56,139.61,139.5,139.61,902.0,133.8147,133.8626,133.7572,133.8626,902.0
2021-12-31 14:05:00,139.62,139.72,139.62,139.7,1248.0,133.8722,133.9681,133.8722,133.9489,1248.0
2021-12-31 14:10:00,139.67,139.7,139.64,139.64,1480.0,133.9202,133.9489,133.8914,133.8914,1480.0
2021-12-31 14:15:00,139.56,139.62,139.49,139.49,713.0,133.8147,133.8722,133.7476,133.7476,713.0
2021-12-31 14:20:00,139.48,139.53,139.39,139.42,1103.0,133.738,133.7859,133.6517,133.6804,1103.0
2021-12-31 14:25:00,139.41,139.44,139.35,139.44,1778.0,133.6709,133.6996,133.6133,133.6996,1778.0
2021-12-31 14:30:00,139.46,139.6,139.46,139.52,1129.0,133.7188,133.853,133.7188,133.7763,1129.0
2021-12-31 14:35:00,139.58,139.72,139.55,139.72,2184.0,133.8339,133.9681,133.8051,133.9681,2184.0
2021-12-31 14:40:00,139.66,139.67,139.63,139.63,1434.0,133.9106,133.9202,133.8818,133.8818,1434.0
2021-12-31 14:45:00,139.58,139.65,139.53,139.53,1100.0,133.8339,133.901,133.7859,133.7859,1100.0
2021-12-31 14:50:00,139.51,139.57,139.48,139.49,600.0,133.7667,133.8243,133.738,133.7476,600.0
2021-12-31 14:55:00,139.55,139.56,139.49,139.53,1419.0,133.8051,133.8147,133.7476,133.7859,1419.0
2021-12-31 15:00:00,139.53,139.63,139.52,139.62,1315.0,133.7859,133.8818,133.7763,133.8722,1315.0
2021-12-31 15:05:00,139.62,139.68,139.55,139.68,2700.0,133.8722,133.9297,133.8051,133.9297,2700.0
2021-12-31 15:10:00,139.7,139.71,139.59,139.59,1105.0,133.9489,133.9585,133.8434,133.8434,1105.0
2021-12-31 15:15:00,139.64,139.77,139.64,139.77,1027.0,133.8914,134.016,133.8914,134.016,1027.0
2021-12-31 15:20:00,139.75,139.78,139.71,139.74,2543.0,133.9969,134.0256,133.9585,133.9873,2543.0
2021-12-31 15:25:00,139.79,139.8,139.72,139.76,1119.0,134.0352,134.0448,133.9681,134.0064,1119.0
2021-12-31 15:30:00,139.81,139.82,139.68,139.73,3163.0,134.0544,134.064,133.9297,133.9777,3163.0
2021-12-31 15:35:00,139.72,139.89,139.72,139.89,3512.0,133.9681,134.1311,133.9681,134.1311,3512.0
2021-12-31 15:40:00,139.9,139.96,139.87,139.91,4676.0,134.1407,134.1982,134.1119,134.1503,4676.0
2021-12-31 15:45:00,139.94,140.09,139.88,139.89,7504.0,134.179,134.3229,134.1215,134.1311,7504.0
2021-12-31 15:50:00,139.86,139.86,139.37,139.52,18102.0,134.1023,134.1023,133.6325,133.7763,18102.0
2021-12-31 15:55:00,139.51,139.51,139.35,139.46,37524.0,133.7667,133.7667,133.6133,133.7188,37524.0
2022-01-03 09:30:00,139.19,139.46,138.59,138.8,13258.0,133.4599,133.7188,132.8846,133.086,13258.0
2022-01-03 09:35:00,138.78,138.78,138.24,138.32,3295.0,133.0668,133.0668,132.549,132.6257,3295.0
2022-01-03 09:40:00,138.29,138.29,137.76,137.76,2665.0,132.597,132.597,132.0888,132.0888,2665.0
2022-01-03 09:45:00,137.89,137.89,136.81,136.81,7338.0,132.2134,132.2134,131.1779,131.1779,7338.0
2022-01-03 09:50:00,136.8,136.88,136.67,136.84,6374.0,131.1683,131.245,131.0437,131.2067,6374.0
2022-01-03 09:55:00,136.82,136.82,136.34,136.43,6684.0,131.1875,131.1875,130.7272,130.8135,6684.0
2022-01-03 10:00:00,136.43,136.43,135.55,135.62,6826.0,130.8135,130.8135,129.9698,130.0369,6826.0
2022-01-03 10:05:00,135.65,135.81,135.41,135.41,14051.0,130.0656,130.2191,129.8355,129.8355,14051.0
2022-01-03 10:10:00,135.5,135.72,135.43,135.57,8674.0,129.9218,130.1328,129.8547,129.9889,8674.0
2022-01-03 10:15:00,135.56,135.9,135.56,135.77,9147.0,129.9794,130.3054,129.9794,130.1807,9147.0
2022-01-03 10:20:00,135.93,136.02,135.41,135.41,4068.0,130.3341,130.4204,129.8355,129.8355,4068.0
2022-01-03 10:25:00,135.52,135.56,135.27,135.53,4564.0,129.941,129.9794,129.7013,129.9506,4564.0
2022-01-03 10:30:00,135.31,135.31,134.75,134.94,5580.0,129.7396,129.7396,129.2027,129.3849,5580.0
2022-01-03 10:35:00,134.84,134.92,134.5,134.91,7700.0,129.289,129.3657,128.963,129.3561,7700.0
2022-01-03 10:40:00,134.83,134.99,134.44,134.45,7167.0,129.2794,129.4328,128.9055,128.915,7167.0
2022-01-03 10:45:00,134.49,134.7,134.27,134.67,19824.0,128.9534,129.1548,128.7425,129.126,19824.0
2022-01-03 10:50:00,134.63,134.63,133.96,134.01,9675.0,129.0876,129.0876,128.4452,128.4932,9675.0
2022-01-03 10:55:00,134.07,134.11,133.84,134.1,6459.0,128.5507,128.589,128.3302,128.5795,6459.0
2022-01-03 11:00:00,134.2,134.32,133.99,133.99,7622.0,128.6753,128.7904,128.474,128.474,7622.0
2022-01-03 11:05:00,133.9,134.26,133.75,134.26,3895.0,128.3877,128.7329,128.2439,128.7329,3895.0
2022-01-03 11:10:00,134.23,134.56,134.14,134.14,6973.0,128.7041,129.0205,128.6178,128.6178,6973.0
2022-01-03 11:15:00,134.17,134.32,133.71,133.71,8717.0,128.6466,128.7904,128.2055,128.2055,8717.0
2022-01-03 11:20:00,133.75,133.85,133.68,133.8,2212.0,128.2439,128.3397,128.1767,128.2918,2212.0
2022-01-03 11:25:00,133.8,134.05,133.69,133.92,5286.0,128.2918,128.5315,128.1863,128.4069,5286.0
2022-01-03 11:30:00,133.94,134.03,133.87,134.03,2992.0,128.426,128.5123,128.3589,128.5123,2992.0
2022-01-03 11:35:00,134.01,134.18,133.83,134.16,7572.0,128.4932,128.6562,128.3206,128.637,7572.0
2022-01-03 11:40:00,134.2,134.74,134.2,134.74,2669.0,128.6753,129.1931,128.6753,129.1931,2669.0
2022-01-03 11:45:00,134.71,134.83,134.5,134.5,27436.0,129.1643,129.2794,128.963,128.963,27436.0
2022-01-03 11:50:00,134.53,134.57,134.4,134.44,3464.0,128.9918,129.0301,128.8671,128.9055,3464.0
2022-01-03 11:55:00,134.48,134.8,134.45,134.8,14240.0,128.9438,129.2506,128.915,129.2506,14240.0
2022-01-03 12:00:00,134.77,134.77,134.51,134.52,2467.0,129.2219,129.2219,128.9726,128.9822,2467.0
2022-01-03 12:05:00,134.5,134.66,134.39,134.62,4385.0,128.963,129.1164,128.8575,129.078,4385.0
2022-01-03 12:10:00,134.66,134.9,134.58,134.9,1971.0,129.1164,129.3465,129.0397,129.3465,1971.0
2022-01-03 12:15:00,134.91,135.07,134.81,135.07,12793.0,129.3561,129.5095,129.2602,129.5095,12793.0
2022-01-03 12:20:00,135.09,135.1,134.91,134.96,3803.0,129.5287,129.5383,129.3561,129.4041,3803.0
2022-01-03 12:25:00,134.97,135.02,134.9,134.96,3809.0,129.4136,129.4616,129.3465,129.4041,3809.0
2022-01-03 12:30:00,135.03,135.03,134.94,135.01,2739.0,129.4712,129.4712,129.3849,129.452,2739.0
2022-01-03 12:35:00,135.09,135.09,134.91,134.99,4829.0,129.5287,129.5287,129.3561,129.4328,4829.0
2022-01-03 12:40:00,134.91,135.11,134.91,135.01,3955.0,129.3561,129.5479,129.3561,129.452,3955.0
2022-01-03 12:45:00,135.04,135.08,135.0,135.02,3950.0,129.4808,129.5191,129.4424,129.4616,3950.0
2022-01-03 12:50:00,135.01,135.03,134.81,134.84,6933.0,129.452,129.4712,129.2602,129.289,6933.0
2022-01-03 12:55:00,134.85,134.92,134.78,134.78,5448.0,129.2986,129.3657,129.2315,129.2315,5448.0
2022-01-03 13:00:00,134.83,134.94,134.76,134.86,3135.0,129.2794,129.3849,129.2123,129.3082,3135.0
2022-01-03 13:05:00,134.85,134.92,134.81,134.84,3509.0,129.2986,129.3657,129.2602,129.289,3509.0
2022-01-03 13:10:00,134.81,135.01,134.77,135.01,1874.0,129.2602,129.452,129.2219,129.452,1874.0
2022-01-03 13:15:00,135.02,135.09,134.97,135.01,1845.0,129.4616,129.5287,129.4136,129.452,1845.0
2022-01-03 13:20:00,135.01,135.03,134.98,134.98,400.0,129.452,129.4712,129.4232,129.4232,400.0
2022-01-03 13:25:00,134.99,135.07,134.95,134.95,2971.0,129.4328,129.5095,129.3945,129.3945,2971.0
2022-01-03 13:30:00,134.96,134.98,134.76,134.87,4932.0,129.4041,129.4232,129.2123,129.3178,4932.0
2022-01-03 13:35:00,134.92,134.92,134.81,134.81,1663.0,129.3657,129.3657,129.2602,129.2602,1663.0
2022-01-03 13:40:00,134.74,134.74,134.5,134.53,6179.0,129.1931,129.1931,128.963,128.9918,6179.0
2022-01-03 13:45:00,134.55,134.55,134.4,134.47,6851.0,129.0109,129.0109,128.8671,128.9342,6851.0
2022-01-03 13:50:00,134.51,134.9,134.5,134.89,15015.0,128.9726,129.3465,128.963,129.3369,15015.0
2022-01-03 13:55:00,134.91,135.19,134.9,135.13,3236.0,129.3561,129.6246,129.3465,129.5671,3236.0
2022-01-03 14:00:00,135.1,135.25,135.08,135.25,1518.0,129.5383,129.6821,129.5191,129.6821,1518.0
2022-01-03 14:05:00,135.29,135.39,135.2,135.39,4251.0,129.7205,129.8164,129.6342,129.8164,4251.0
2022-01-03 14:10:00,135.33,135.33,135.18,135.2,23169.0,129.7588,129.7588,129.615,129.6342,23169.0
2022-01-03 14:15:00,135.2,135.34,135.2,135.34,4485.0,129.6342,129.7684,129.6342,129.7684,4485.0
2022-01-03 14:20:00,135.34,135.44,135.34,135.4,2580.0,129.7684,129.8643,129.7684,129.8259,2580.0
2022-01-03 14:25:00,135.39,135.47,135.29,135.33,10872.0,129.8164,129.8931,129.7205,129.7588,10872.0
2022-01-03 14:30:00,135.36,135.43,135.35,135.42,6762.0,129.7876,129.8547,129.778,129.8451,6762.0
2022-01-03 14:35:00,135.38,135.38,135.22,135.27,5354.0,129.8068,129.8068,129.6533,129.7013,5354.0
2022-01-03 14:40:00,135.23,135.3,135.22,135.25,8227.0,129.6629,129.7301,129.6533,129.6821,8227.0
2022-01-03 14:45:00,135.26,135.31,135.18,135.19,3512.0,129.6917,129.7396,129.615,129.6246,3512.0
2022-01-03 14:50:00,135.23,135.23,135.14,135.19,2906.0,129.6629,129.6629,129.5766,129.6246,2906.0
2022-01-03 14:55:00,135.13,135.22,135.08,135.17,4516.0,129.5671,129.6533,129.5191,129.6054,4516.0
2022-01-03 15:00:00,135.18,135.27,134.93,135.05,5368.0,129.615,129.7013,129.3753,129.4903,5368.0
2022-01-03 15:05:00,135.12,135.12,134.95,134.95,4991.0,129.5575,129.5575,129.3945,129.3945,4991.0
2022-01-03 15:10:00,134.98,135.02,134.9,134.9,3909.0,129.4232,129.4616,129.3465,129.3465,3909.0
2022-01-03 15:15:00,134.9,134.99,134.78,134.9,5593.0,129.3465,129.4328,129.2315,129.3465,5593.0
2022-01-03 15:20:00,134.91,134.93,134.8,134.92,4352.0,129.3561,129.3753,129.2506,129.3657,4352.0
2022-01-03 15:25:00,134.94,135.17,134.9,135.17,10364.0,129.3849,129.6054,129.3465,129.6054,10364.0
2022-01-03 15:30:00,135.14,135.23,135.08,135.18,12455.0,129.5766,129.6629,129.5191,129.615,12455.0
2022-01-03 15:35:00,135.18,135.46,135.18,135.38,16730.0,129.615,129.8835,129.615,129.8068,16730.0
2022-01-03 15:40:00,135.38,135.55,135.38,135.53,29301.0,129.8068,129.9698,129.8068,129.9506,29301.0
2022-01-03 15:45:00,135.52,135.92,135.5,135.85,28162.0,129.941,130.3245,129.9218,130.2574,28162.0
2022-01-03 15:50:00,135.87,135.89,135.38,135.42,38813.0,130.2766,130.2958,129.8068,129.8451,38813.0
2022-01-03 15:55:00,135.42,135.47,135.2,135.45,74052.0,129.8451,129.8931,129.6342,129.8739,74052.0
2022-01-04 09:30:00,135.98,136.46,135.84,136.04,12437.0,130.3821,130.8423,130.2478,130.4396,12437.0
2022-01-04 09:35:00,136.21,136.54,136.2,136.31,6050.0,130.6026,130.919,130.593,130.6985,6050.0
2022-01-04 09:40:00,136.45,136.61,136.33,136.61,3087.0,130.8327,130.9861,130.7177,130.9861,3087.0
2022-01-04 09:45:00,136.81,136.83,136.26,136.33,3570.0,131.1779,131.1971,130.6505,130.7177,3570.0
2022-01-04 09:50:00,136.32,136.83,136.29,136.81,2566.0,130.7081,131.1971,130.6793,131.1779,2566.0
2022-01-04 09:55:00,136.84,136.88,136.58,136.8,1825.0,131.2067,131.245,130.9574,131.1683,1825.0
2022-01-04 10:00:00,136.69,137.25,136.69,137.0,3905.0,131.0628,131.5998,131.0628,131.3601,3905.0
2022-01-04 10:05:00,136.94,137.13,136.88,136.91,875.0,131.3025,131.4847,131.245,131.2738,875.0
2022-01-04 10:10:00,136.97,136.99,136.8,136.98,1500.0,131.3313,131.3505,131.1683,131.3409,1500.0
2022-01-04 10:15:00,137.0,137.48,137.0,137.36,7676.0,131.3601,131.8203,131.3601,131.7053,7676.0
2022-01-04 10:20:00,137.38,137.38,137.15,137.28,3293.0,131.7244,131.7244,131.5039,131.6285,3293.0
2022-01-04 10:25:00,137.38,137.56,137.29,137.54,3875.0,131.7244,131.897,131.6381,131.8778,3875.0
2022-01-04 10:30:00,137.59,137.59,137.26,137.51,5562.0,131.9258,131.9258,131.6094,131.8491,5562.0
2022-01-04 10:35:00,137.43,137.57,137.29,137.49,4225.0,131.7724,131.9066,131.6381,131.8299,4225.0
2022-01-04 10:40:00,137.51,137.57,137.29,137.49,4670.0,131.8491,131.9066,131.6381,131.8299,4670.0
2022-01-04 10:45:00,137.49,137.49,137.07,137.07,6735.0,131.8299,131.8299,131.4272,131.4272,6735.0
2022-01-04 10:50:00,137.11,137.21,137.1,137.15,1153.0,131.4655,131.5614,131.456,131.5039,1153.0
2022-01-04 10:55:00,137.25,137.57,137.24,137.57,2615.0,131.5998,131.9066,131.5902,131.9066,2615.0
2022-01-04 11:00:00,137.48,137.84,137.38,137.71,2900.0,131.8203,132.1655,131.7244,132.0408,2900.0
2022-01-04 11:05:00,137.77,137.81,137.63,137.72,1705.0,132.0984,132.1367,131.9641,132.0504,1705.0
2022-01-04 11:10:00,137.64,137.64,137.32,137.51,2462.0,131.9737,131.9737,131.6669,131.8491,2462.0
2022-01-04 11:15:00,137.51,137.61,137.31,137.31,5552.0,131.8491,131.945,131.6573,131.6573,5552.0
2022-01-04 11:20:00,137.24,137.45,137.18,137.28,2019.0,131.5902,131.7915,131.5327,131.6285,2019.0
2022-01-04 11:25:00,137.35,137.47,137.29,137.35,2800.0,131.6957,131.8107,131.6381,131.6957,2800.0
2022-01-04 11:30:00,137.4,137.5,137.32,137.5,1217.0,131.7436,131.8395,131.6669,131.8395,1217.0
2022-01-04 11:35:00,137.41,137.41,137.22,137.29,941.0,131.7532,131.7532,131.571,131.6381,941.0
2022-01-04 11:40:00,137.31,137.31,137.09,137.09,1718.0,131.6573,131.6573,131.4464,131.4464,1718.0
2022-01-04 11:45:00,137.12,137.23,137.01,137.17,1873.0,131.4751,131.5806,131.3697,131.5231,1873.0
2022-01-04 11:50:00,137.17,137.25,137.17,137.25,691.0,131.5231,131.5998,131.5231,131.5998,691.0
2022-01-04 11:55:00,137.25,137.31,137.24,137.25,1220.0,131.5998,131.6573,131.5902,131.5998,1220.0
2022-01-04 12:00:00,137.24,137.44,137.17,137.44,637.0,131.5902,131.782,131.5231,131.782,637.0
2022-01-04 12:05:00,137.47,137.78,137.47,137.78,600.0,131.8107,132.108,131.8107,132.108,600.0
2022-01-04 12:10:00,137.69,137.83,137.63,137.63,1210.0,132.0217,132.1559,131.9641,131.9641,1210.0
2022-01-04 12:15:00,137.67,137.68,137.48,137.51,2665.0,132.0025,132.0121,131.8203,131.8491,2665.0
2022-01-04 12:20:00,137.51,137.69,137.51,137.69,700.0,131.8491,132.0217,131.8491,132.0217,700.0
2022-01-04 12:25:00,137.69,137.69,137.34,137.36,2743.0,132.0217,132.0217,131.6861,131.7053,2743.0
2022-01-04 12:30:00,137.4,137.43,137.26,137.43,2093.0,131.7436,131.7724,131.6094,131.7724,2093.0
2022-01-04 12:35:00,137.33,137.43,137.32,137.33,1983.0,131.6765,131.7724,131.6669,131.6765,1983.0
2022-01-04 12:40:00,137.3,137.3,137.15,137.17,1903.0,131.6477,131.6477,131.5039,131.5231,1903.0
2022-01-04 12:45:00,137.24,137.35,137.22,137.33,535.0,131.5902,131.6957,131.571,131.6765,535.0
2022-01-04 12:50:00,137.37,137.48,137.32,137.34,2590.0,131.7148,131.8203,131.6669,131.6861,2590.0
2022-01-04 12:55:00,137.35,137.5,137.24,137.5,4560.0,131.6957,131.8395,131.5902,131.8395,4560.0
2022-01-04 13:00:00,137.44,137.47,137.42,137.45,802.0,131.782,131.8107,131.7628,131.7915,802.0
2022-01-04 13:05:00,137.45,137.46,137.41,137.46,600.0,131.7915,131.8011,131.7532,131.8011,600.0
2022-01-04 13:10:00,137.47,137.52,137.44,137.52,1816.0,131.8107,131.8587,131.782,131.8587,1816.0
2022-01-04 13:15:00,137.48,137.48,137.4,137.41,800.0,131.8203,131.8203,131.7436,131.7532,800.0
2022-01-04 13:20:00,137.48,137.61,137.48,137.55,1132.0,131.8203,131.945,131.8203,131.8874,1132.0
2022-01-04 13:25:00,137.6,137.6,137.53,137.53,1108.0,131.9354,131.9354,131.8683,131.8683,1108.0
2022-01-04 13:30:00,137.44,137.44,137.13,137.14,1889.0,131.782,131.782,131.4847,131.4943,1889.0
2022-01-04 13:35:00,137.06,137.06,136.87,136.92,3498.0,131.4176,131.4176,131.2354,131.2834,3498.0
2022-01-04 13:40:00,136.87,136.87,136.68,136.84,1741.0,131.2354,131.2354,131.0532,131.2067,1741.0
2022-01-04 13:45:00,136.86,136.87,136.75,136.75,1960.0,131.2258,131.2354,131.1204,131.1204,1960.0
2022-01-04 13:50:00,136.78,136.8,136.73,136.75,2347.0,131.1491,131.1683,131.1012,131.1204,2347.0
2022-01-04 13:55:00,136.77,136.78,136.68,136.76,2398.0,131.1395,131.1491,131.0532,131.13,2398.0
2022-01-04 14:00:00,136.77,137.11,136.77,137.09,2741.0,131.1395,131.4655,131.1395,131.4464,2741.0
2022-01-04 14:05:00,137.04,137.15,137.02,137.02,1019.0,131.3984,131.5039,131.3792,131.3792,1019.0
2022-01-04 14:10:00,137.07,137.1,136.91,136.93,1372.0,131.4272,131.456,131.2738,131.293,1372.0
2022-01-04 14:15:00,136.96,137.15,136.94,137.06,1547.0,131.3217,131.5039,131.3025,131.4176,1547.0
2022-01-04 14:20:00,137.07,137.08,136.94,136.98,2042.0,131.4272,131.4368,131.3025,131.3409,2042.0
2022-01-04 14:25:00,136.98,137.07,136.98,137.06,925.0,131.3409,131.4272,131.3409,131.4176,925.0
2022-01-04 14:30:00,137.11,137.21,137.03,137.03,3365.0,131.4655,131.5614,131.3888,131.3888,3365.0
2022-01-04 14:35:00,137.08,137.08,137.02,137.02,600.0,131.4368,131.4368,131.3792,131.3792,600.0
2022-01-04 14:40:00,137.06,137.18,137.01,137.16,1921.0,131.4176,131.5327,131.3697,131.5135,1921.0
2022-01-04 14:45:00,137.14,137.29,137.14,137.28,3701.0,131.4943,131.6381,131.4943,131.6285,3701.0
2022-01-04 14:50:00,137.3,137.42,137.29,137.41,3270.0,131.6477,131.7628,131.6381,131.7532,3270.0
2022-01-04 14:55:00,137.39,137.39,137.27,137.27,3106.0,131.734,131.734,131.619,131.619,3106.0
2022-01-04 15:00:00,137.36,137.4,137.3,137.3,3003.0,131.7053,131.7436,131.6477,131.6477,3003.0
2022-01-04 15:05:00,137.27,137.35,137.2,137.2,2319.0,131.619,131.6957,131.5518,131.5518,2319.0
2022-01-04 15:10:00,137.26,137.3,137.21,137.21,2615.0,131.6094,131.6477,131.5614,131.5614,2615.0
2022-01-04 15:15:00,137.24,137.3,137.06,137.06,5456.0,131.5902,131.6477,131.4176,131.4176,5456.0
2022-01-04 15:20:00,137.11,137.3,137.11,137.19,3439.0,131.4655,131.6477,131.4655,131.5422,3439.0
2022-01-04 15:25:00,137.2,137.25,137.11,137.11,4116.0,131.5518,131.5998,131.4655,131.4655,4116.0
2022-01-04 15:30:00,137.1,137.12,137.0,137.12,4634.0,131.456,131.4751,131.3601,131.4751,4634.0
2022-01-04 15:35:00,137.14,137.24,137.02,137.08,8010.0,131.4943,131.5902,131.3792,131.4368,8010.0
2022-01-04 15:40:00,137.07,137.29,137.04,137.28,9811.0,131.4272,131.6381,131.3984,131.6285,9811.0
2022-01-04 15:45:00,137.27,137.36,137.21,137.25,7359.0,131.619,131.7053,131.5614,131.5998,7359.0
2022-01-04 15:50:00,137.25,137.42,137.06,137.07,19788.0,131.5998,131.7628,131.4176,131.4272,19788.0
2022-01-04 15:55:00,137.09,137.09,136.57,136.63,80159.0,131.4464,131.4464,130.9478,131.0053,80159.0
2022-01-05 09:30:00,136.71,137.32,136.4,136.4,7731.0,131.082,131.6669,130.7848,130.7848,7731.0
2022-01-05 09:35:00,136.4,136.51,135.95,136.4,1600.0,130.7848,130.8902,130.3533,130.7848,1600.0
2022-01-05 09:40:00,136.28,136.57,136.23,136.27,1937.0,130.6697,130.9478,130.6218,130.6601,1937.0
2022-01-05 09:45:00,136.35,136.35,135.98,136.21,1619.0,130.7368,130.7368,130.3821,130.6026,1619.0
2022-01-05 09:50:00,136.16,136.4,136.16,136.3,2742.0,130.5547,130.7848,130.5547,130.6889,2742.0
2022-01-05 09:55:00,136.46,136.47,136.32,136.34,1080.0,130.8423,130.8519,130.7081,130.7272,1080.0
2022-01-05 10:00:00,136.27,136.28,135.86,136.27,2027.0,130.6601,130.6697,130.267,130.6601,2027.0
2022-01-05 10:05:00,136.27,136.47,136.18,136.34,2775.0,130.6601,130.8519,130.5738,130.7272,2775.0
2022-01-05 10:10:00,136.25,136.46,136.23,136.4,4280.0,130.6409,130.8423,130.6218,130.7848,4280.0
2022-01-05 10:15:00,136.39,136.45,136.22,136.31,5580.0,130.7752,130.8327,130.6122,130.6985,5580.0
2022-01-05 10:20:00,136.35,136.51,136.31,136.33,8582.0,130.7368,130.8902,130.6985,130.7177,8582.0
2022-01-05 10:25:00,136.35,136.41,136.15,136.35,3230.0,130.7368,130.7944,130.5451,130.7368,3230.0
2022-01-05 10:30:00,136.44,136.44,136.16,136.28,2657.0,130.8231,130.8231,130.5547,130.6697,2657.0
2022-01-05 10:35:00,136.24,136.4,136.24,136.35,6443.0,130.6314,130.7848,130.6314,130.7368,6443.0
2022-01-05 10:40:00,136.35,136.35,136.15,136.17,2731.0,130.7368,130.7368,130.5451,130.5642,2731.0
2022-01-05 10:45:00,136.22,136.3,136.15,136.28,1770.0,130.6122,130.6889,130.5451,130.6697,1770.0
2022-01-05 10:50:00,136.29,136.29,136.1,136.12,3196.0,130.6793,130.6793,130.4971,130.5163,3196.0
2022-01-05 10:55:00,136.11,136.16,136.01,136.09,2971.0,130.5067,130.5547,130.4108,130.4875,2971.0
2022-01-05 11:00:00,136.2,136.27,135.94,135.94,3363.0,130.593,130.6601,130.3437,130.3437,3363.0
2022-01-05 11:05:00,135.94,135.94,135.65,135.78,2908.0,130.3437,130.3437,130.0656,130.1903,2908.0
2022-01-05 11:10:00,135.76,135.91,135.61,135.91,3366.0,130.1711,130.3149,130.0273,130.3149,3366.0
2022-01-05 11:15:00,135.98,136.2,135.98,136.11,2186.0,130.3821,130.593,130.3821,130.5067,2186.0
2022-01-05 11:20:00,136.06,136.15,136.06,136.15,1161.0,130.4588,130.5451,130.4588,130.5451,1161.0
2022-01-05 11:25:00,136.21,136.25,136.11,136.19,2597.0,130.6026,130.6409,130.5067,130.5834,2597.0
2022-01-05 11:30:00,136.16,136.24,136.16,136.24,700.0,130.5547,130.6314,130.5547,130.6314,700.0
2022-01-05 11:35:00,136.21,136.28,136.11,136.27,2334.0,130.6026,130.6697,130.5067,130.6601,2334.0
2022-01-05 11:40:00,136.13,136.13,135.86,136.08,1427.0,130.5259,130.5259,130.267,130.4779,1427.0
2022-01-05 11:45:00,136.08,136.19,135.94,135.94,5048.0,130.4779,130.5834,130.3437,130.3437,5048.0
2022-01-05 11:50:00,135.94,135.95,135.83,135.92,3388.0,130.3437,130.3533,130.2382,130.3245,3388.0
2022-01-05 11:55:00,135.84,135.98,135.84,135.97,1780.0,130.2478,130.3821,130.2478,130.3725,1780.0
2022-01-05 12:00:00,135.98,136.02,135.95,136.0,4538.0,130.3821,130.4204,130.3533,130.4012,4538.0
2022-01-05 12:05:00,135.92,135.92,135.9,135.9,807.0,130.3245,130.3245,130.3054,130.3054,807.0
2022-01-05 12:10:00,135.88,136.0,135.88,135.92,2066.0,130.2862,130.4012,130.2862,130.3245,2066.0
2022-01-05 12:15:00,135.93,135.93,135.89,135.92,993.0,130.3341,130.3341,130.2958,130.3245,993.0
2022-01-05 12:20:00,135.89,135.99,135.82,135.82,1931.0,130.2958,130.3917,130.2286,130.2286,1931.0
2022-01-05 12:25:00,135.81,135.88,135.64,135.79,7574.0,130.2191,130.2862,130.0561,130.1999,7574.0
2022-01-05 12:30:00,135.75,135.97,135.73,135.97,3616.0,130.1615,130.3725,130.1424,130.3725,3616.0
2022-01-05 12:35:00,135.86,136.11,135.86,136.05,1966.0,130.267,130.5067,130.267,130.4492,1966.0
2022-01-05 12:40:00,136.12,136.19,136.07,136.12,3362.0,130.5163,130.5834,130.4684,130.5163,3362.0
2022-01-05 12:45:00,136.09,136.23,136.08,136.23,8922.0,130.4875,130.6218,130.4779,130.6218,8922.0
2022-01-05 12:50:00,136.29,136.38,136.29,136.38,1008.0,130.6793,130.7656,130.6793,130.7656,1008.0
2022-01-05 12:55:00,136.35,136.45,136.32,136.44,2913.0,130.7368,130.8327,130.7081,130.8231,2913.0
2022-01-05 13:00:00,136.49,136.72,136.49,136.72,2325.0,130.8711,131.0916,130.8711,131.0916,2325.0
2022-01-05 13:05:00,136.71,136.71,136.57,136.57,2450.0,131.082,131.082,130.9478,130.9478,2450.0
2022-01-05 13:10:00,136.57,136.61,136.4,136.43,2725.0,130.9478,130.9861,130.7848,130.8135,2725.0
2022-01-05 13:15:00,136.41,136.45,136.25,136.25,11976.0,130.7944,130.8327,130.6409,130.6409,11976.0
2022-01-05 13:20:00,136.29,136.32,136.19,136.22,6119.0,130.6793,130.7081,130.5834,130.6122,6119.0
2022-01-05 13:25:00,136.2,136.24,136.13,136.15,1252.0,130.593,130.6314,130.5259,130.5451,1252.0
2022-01-05 13:30:00,136.08,136.22,135.97,135.97,2474.0,130.4779,130.6122,130.3725,130.3725,2474.0
2022-01-05 13:35:00,135.97,136.19,135.97,136.19,1675.0,130.3725,130.5834,130.3725,130.5834,1675.0
2022-01-05 13:40:00,136.19,136.2,136.15,136.18,2685.0,130.5834,130.593,130.5451,130.5738,2685.0
2022-01-05 13:45:00,136.17,136.18,136.13,136.17,2283.0,130.5642,130.5738,130.5259,130.5642,2283.0
2022-01-05 13:50:00,136.17,136.17,136.02,136.02,2429.0,130.5642,130.5642,130.4204,130.4204,2429.0
2022-01-05 13:55:00,136.02,136.02,135.84,135.92,2510.0,130.4204,130.4204,130.2478,130.3245,2510.0
2022-01-05 14:00:00,135.95,136.13,135.78,135.78,3636.0,130.3533,130.5259,130.1903,130.1903,3636.0
2022-01-05 14:05:00,135.92,135.96,135.65,135.69,1998.0,130.3245,130.3629,130.0656,130.104,1998.0
2022-01-05 14:10:00,135.62,135.73,135.29,135.43,3193.0,130.0369,130.1424,129.7205,129.8547,3193.0
2022-01-05 14:15:00,135.49,135.69,135.36,135.41,3713.0,129.9122,130.104,129.7876,129.8355,3713.0
2022-01-05 14:20:00,135.45,135.7,135.43,135.66,4476.0,129.8739,130.1136,129.8547,130.0752,4476.0
2022-01-05 14:25:00,135.74,135.79,135.47,135.47,4180.0,130.1519,130.1999,129.8931,129.8931,4180.0
2022-01-05 14:30:00,135.47,135.57,135.19,135.19,3300.0,129.8931,129.9889,129.6246,129.6246,3300.0
2022-01-05 14:35:00,135.12,135.22,134.84,134.86,18495.0,129.5575,129.6533,129.289,129.3082,18495.0
2022-01-05 14:40:00,134.84,135.02,134.75,134.9,8137.0,129.289,129.4616,129.2027,129.3465,8137.0
2022-01-05 14:45:00,134.93,135.02,134.87,135.02,3487.0,129.3753,129.4616,129.3178,129.4616,3487.0
2022-01-05 14:50:00,134.93,134.93,134.62,134.75,6493.0,129.3753,129.3753,129.078,129.2027,6493.0
2022-01-05 14:55:00,134.72,134.79,134.6,134.79,3857.0,129.1739,129.2411,129.0589,129.2411,3857.0
2022-01-05 15:00:00,134.77,134.87,134.69,134.69,5180.0,129.2219,129.3178,129.1452,129.1452,5180.0
2022-01-05 15:05:00,134.64,134.64,134.3,134.42,5124.0,129.0972,129.0972,128.7712,128.8863,5124.0
2022-01-05 15:10:00,134.37,134.43,134.05,134.05,2209.0,128.8383,128.8959,128.5315,128.5315,2209.0
2022-01-05 15:15:00,134.1,134.13,133.94,134.0,13725.0,128.5795,128.6082,128.426,128.4836,13725.0
2022-01-05 15:20:00,134.02,134.24,133.93,134.24,10718.0,128.5028,128.7137,128.4165,128.7137,10718.0
2022-01-05 15:25:00,134.24,134.31,133.99,134.01,13650.0,128.7137,128.7808,128.474,128.4932,13650.0
2022-01-05 15:30:00,134.01,134.29,133.91,134.12,11652.0,128.4932,128.7616,128.3973,128.5986,11652.0
2022-01-05 15:35:00,134.12,134.41,134.06,134.21,12295.0,128.5986,128.8767,128.5411,128.6849,12295.0
2022-01-05 15:40:00,134.28,134.5,134.14,134.36,15803.0,128.752,128.963,128.6178,128.8288,15803.0
2022-01-05 15:45:00,134.37,134.47,134.06,134.06,11974.0,128.8383,128.9342,128.5411,128.5411,11974.0
2022-01-05 15:50:00,134.0,134.13,133.83,133.94,26273.0,128.4836,128.6082,128.3206,128.426,26273.0
2022-01-05 15:55:00,133.93,134.18,133.77,134.15,76411.0,128.4165,128.6562,128.263,128.6274,76411.0
2022-01-06 09:30:00,134.46,134.81,133.77,133.99,13389.0,128.9246,129.2602,128.263,128.474,13389.0
2022-01-06 09:35:00,133.69,134.59,133.55,134.59,4168.0,128.1863,129.0493,128.0521,129.0493,4168.0
2022-01-06 09:40:00,134.59,134.97,134.51,134.62,7615.0,129.0493,129.4136,128.9726,129.078,7615.0
2022-01-06 09:45:00,134.5,135.03,134.48,134.61,6184.0,128.963,129.4712,128.9438,129.0685,6184.0
2022-01-06 09:50:00,134.56,134.93,134.45,134.45,4632.0,129.0205,129.3753,128.915,128.915,4632.0
2022-01-06 09:55:00,134.46,134.77,134.46,134.62,1902.0,128.9246,129.2219,128.9246,129.078,1902.0
2022-01-06 10:00:00,134.61,135.23,134.55,135.23,3197.0,129.0685,129.6629,129.0109,129.6629,3197.0
2022-01-06 10:05:00,135.25,135.27,135.07,135.27,2112.0,129.6821,129.7013,129.5095,129.7013,2112.0
2022-01-06 10:10:00,135.23,135.4,135.03,135.4,3045.0,129.6629,129.8259,129.4712,129.8259,3045.0
2022-01-06 10:15:00,135.55,135.69,135.43,135.53,4557.0,129.9698,130.104,129.8547,129.9506,4557.0
2022-01-06 10:20:00,135.42,135.71,135.42,135.64,5350.0,129.8451,130.1232,129.8451,130.0561,5350.0
2022-01-06 10:25:00,135.62,135.87,135.62,135.72,3379.0,130.0369,130.2766,130.0369,130.1328,3379.0
2022-01-06 10:30:00,135.74,135.94,135.7,135.75,3948.0,130.1519,130.3437,130.1136,130.1615,3948.0
2022-01-06 10:35:00,135.76,135.97,135.64,135.97,5958.0,130.1711,130.3725,130.0561,130.3725,5958.0
2022-01-06 10:40:00,135.93,135.98,135.93,135.98,1400.0,130.3341,130.3821,130.3341,130.3821,1400.0
2022-01-06 10:45:00,135.92,136.19,135.85,136.09,7126.0,130.3245,130.5834,130.2574,130.4875,7126.0
2022-01-06 10:50:00,136.08,136.09,135.71,135.72,1509.0,130.4779,130.4875,130.1232,130.1328,1509.0
2022-01-06 10:55:00,135.76,135.9,135.51,135.6,6111.0,130.1711,130.3054,129.9314,130.0177,6111.0
2022-01-06 11:00:00,135.6,135.67,135.43,135.49,3421.0,130.0177,130.0848,129.8547,129.9122,3421.0
2022-01-06 11:05:00,135.48,135.49,135.23,135.33,3660.0,129.9026,129.9122,129.6629,129.7588,3660.0
2022-01-06 11:10:00,135.34,135.44,135.23,135.44,5218.0,129.7684,129.8643,129.6629,129.8643,5218.0
2022-01-06 11:15:00,135.53,135.55,135.19,135.5,4410.0,129.9506,129.9698,129.6246,129.9218,4410.0
2022-01-06 11:20:00,135.54,135.54,135.18,135.18,1600.0,129.9602,129.9602,129.615,129.615,1600.0
2022-01-06 11:25:00,135.25,135.3,135.17,135.25,1650.0,129.6821,129.7301,129.6054,129.6821,1650.0
2022-01-06 11:30:00,135.25,135.5,135.25,135.45,1422.0,129.6821,129.9218,129.6821,129.8739,1422.0
2022-01-06 11:35:00,135.52,135.71,135.48,135.48,5580.0,129.941,130.1232,129.9026,129.9026,5580.0
2022-01-06 11:40:00,135.47,135.56,135.42,135.48,2360.0,129.8931,129.9794,129.8451,129.9026,2360.0
2022-01-06 11:45:00,135.45,135.48,135.29,135.34,3830.0,129.8739,129.9026,129.7205,129.7684,3830.0
2022-01-06 11:50:00,135.31,135.66,135.31,135.56,2071.0,129.7396,130.0752,129.7396,129.9794,2071.0
2022-01-06 11:55:00,135.52,135.61,135.51,135.61,838.0,129.941,130.0273,129.9314,130.0273,838.0
2022-01-06 12:00:00,135.6,135.6,135.41,135.57,2575.0,130.0177,130.0177,129.8355,129.9889,2575.0
2022-01-06 12:05:00,135.58,135.65,135.48,135.65,1555.0,129.9985,130.0656,129.9026,130.0656,1555.0
2022-01-06 12:10:00,135.58,135.6,135.56,135.6,650.0,129.9985,130.0177,129.9794,130.0177,650.0
2022-01-06 12:15:00,135.67,135.69,135.59,135.59,1892.0,130.0848,130.104,130.0081,130.0081,1892.0
2022-01-06 12:20:00,135.64,135.79,135.64,135.76,1605.0,130.0561,130.1999,130.0561,130.1711,1605.0
2022-01-06 12:25:00,135.7,135.87,135.7,135.85,1995.0,130.1136,130.2766,130.1136,130.2574,1995.0
2022-01-06 12:30:00,135.88,135.94,135.88,135.88,1759.0,130.2862,130.3437,130.2862,130.2862,1759.0
2022-01-06 12:35:00,135.96,135.96,135.85,135.86,1124.0,130.3629,130.3629,130.2574,130.267,1124.0
2022-01-06 12:40:00,135.82,135.95,135.82,135.94,1100.0,130.2286,130.3533,130.2286,130.3437,1100.0
2022-01-06 12:45:00,135.97,135.97,135.94,135.96,1181.0,130.3725,130.3725,130.3437,130.3629,1181.0
2022-01-06 12:50:00,135.91,135.99,135.85,135.92,2147.0,130.3149,130.3917,130.2574,130.3245,2147.0
2022-01-06 12:55:00,135.95,135.97,135.86,135.86,790.0,130.3533,130.3725,130.267,130.267,790.0
2022-01-06 13:00:00,135.78,135.8,135.7,135.75,1298.0,130.1903,130.2095,130.1136,130.1615,1298.0
2022-01-06 13:05:00,135.72,135.72,135.69,135.72,638.0,130.1328,130.1328,130.104,130.1328,638.0
2022-01-06 13:10:00,135.78,135.8,135.68,135.75,666.0,130.1903,130.2095,130.0944,130.1615,666.0
2022-01-06 13:15:00,135.69,135.73,135.62,135.73,1162.0,130.104,130.1424,130.0369,130.1424,1162.0
2022-01-06 13:20:00,135.75,135.75,135.69,135.69,400.0,130.1615,130.1615,130.104,130.104,400.0
2022-01-06 13:25:00,135.61,135.62,135.56,135.56,1735.0,130.0273,130.0369,129.9794,129.9794,1735.0
2022-01-06 13:30:00,135.63,135.63,135.63,135.63,100.0,130.0465,130.0465,130.0465,130.0465,100.0
2022-01-06 13:35:00,135.54,135.56,135.36,135.5,3098.0,129.9602,129.9794,129.7876,129.9218,3098.0
2022-01-06 13:40:00,135.5,135.55,135.4,135.4,1081.0,129.9218,129.9698,129.8259,129.8259,1081.0
2022-01-06 13:45:00,135.37,135.4,135.29,135.35,2388.0,129.7972,129.8259,129.7205,129.778,2388.0
2022-01-06 13:50:00,135.36,135.36,135.27,135.35,1665.0,129.7876,129.7876,129.7013,129.778,1665.0
2022-01-06 13:55:00,135.31,135.37,135.31,135.37,882.0,129.7396,129.7972,129.7396,129.7972,882.0
2022-01-06 14:00:00,135.42,135.47,135.36,135.45,7057.0,129.8451,129.8931,129.7876,129.8739,7057.0
2022-01-06 14:05:00,135.4,135.4,135.14,135.18,4855.0,129.8259,129.8259,129.5766,129.615,4855.0
2022-01-06 14:10:00,135.23,135.39,135.12,135.16,4997.0,129.6629,129.8164,129.5575,129.5958,4997.0
2022-01-06 14:15:00,135.07,135.11,134.95,134.95,2955.0,129.5095,129.5479,129.3945,129.3945,2955.0
2022-01-06 14:20:00,135.0,135.07,134.9,135.07,1844.0,129.4424,129.5095,129.3465,129.5095,1844.0
2022-01-06 14:25:00,135.02,135.15,135.0,135.12,2072.0,129.4616,129.5862,129.4424,129.5575,2072.0
2022-01-06 14:30:00,135.13,135.13,134.99,135.02,6119.0,129.5671,129.5671,129.4328,129.4616,6119.0
2022-01-06 14:35:00,135.15,135.21,135.14,135.21,1464.0,129.5862,129.6438,129.5766,129.6438,1464.0
2022-01-06 14:40:00,135.2,135.23,135.11,135.16,2924.0,129.6342,129.6629,129.5479,129.5958,2924.0
2022-01-06 14:45:00,135.2,135.25,135.17,135.24,2664.0,129.6342,129.6821,129.6054,129.6725,2664.0
2022-01-06 14:50:00,135.25,135.25,135.16,135.24,3168.0,129.6821,129.6821,129.5958,129.6725,3168.0
2022-01-06 14:55:00,135.2,135.28,135.17,135.17,1778.0,129.6342,129.7109,129.6054,129.6054,1778.0
2022-01-06 15:00:00,135.2,135.28,135.12,135.18,6351.0,129.6342,129.7109,129.5575,129.615,6351.0
2022-01-06 15:05:00,135.18,135.25,135.06,135.06,4024.0,129.615,129.6821,129.4999,129.4999,4024.0
2022-01-06 15:10:00,135.09,135.2,134.97,134.97,6449.0,129.5287,129.6342,129.4136,129.4136,6449.0
2022-01-06 15:15:00,134.95,134.95,134.58,134.62,4777.0,129.3945,129.3945,129.0397,129.078,4777.0
2022-01-06 15:20:00,134.62,134.68,134.55,134.66,5005.0,129.078,129.1356,129.0109,129.1164,5005.0
2022-01-06 15:25:00,134.73,134.81,134.65,134.81,5471.0,129.1835,129.2602,129.1068,129.2602,5471.0
2022-01-06 15:30:00,134.81,134.85,134.56,134.58,11429.0,129.2602,129.2986,129.0205,129.0397,11429.0
2022-01-06 15:35:00,134.57,134.6,134.4,134.52,7548.0,129.0301,129.0589,128.8671,128.9822,7548.0
2022-01-06 15:40:00,134.5,134.73,134.5,134.66,11255.0,128.963,129.1835,128.963,129.1164,11255.0
2022-01-06 15:45:00,134.63,134.73,134.38,134.38,15818.0,129.0876,129.1835,128.8479,128.8479,15818.0
2022-01-06 15:50:00,134.21,134.57,134.02,134.51,18998.0,128.6849,129.0301,128.5028,128.9726,18998.0
2022-01-06 15:55:00,134.47,134.58,134.25,134.38,113768.0,128.9342,129.0397,128.7233,128.8479,113768.0
2022-01-07 09:30:00,134.3,134.59,133.33,133.82,17543.0,128.7712,129.0493,127.8412,128.311,17543.0
2022-01-07 09:35:00,133.52,133.87,133.48,133.82,900.0,128.0233,128.3589,127.985,128.311,900.0
2022-01-07 09:40:00,133.74,133.74,133.21,133.39,6669.0,128.2343,128.2343,127.7261,127.8987,6669.0
2022-01-07 09:45:00,133.56,133.89,133.43,133.89,5590.0,128.0617,128.3781,127.937,128.3781,5590.0
2022-01-07 09:50:00,133.76,134.04,133.67,134.03,9723.0,128.2535,128.5219,128.1672,128.5123,9723.0
2022-01-07 09:55:00,134.13,134.13,133.9,134.11,4928.0,128.6082,128.6082,128.3877,128.589,4928.0
2022-01-07 10:00:00,134.16,134.33,133.99,134.31,6474.0,128.637,128.8,128.474,128.7808,6474.0
2022-01-07 10:05:00,134.23,134.27,134.03,134.11,10521.0,128.7041,128.7425,128.5123,128.589,10521.0
2022-01-07 10:10:00,133.98,134.08,133.88,134.02,4975.0,128.4644,128.5603,128.3685,128.5028,4975.0
2022-01-07 10:15:00,133.97,133.98,133.71,133.78,7524.0,128.4548,128.4644,128.2055,128.2726,7524.0
2022-01-07 10:20:00,133.92,134.03,133.61,133.61,1843.0,128.4069,128.5123,128.1096,128.1096,1843.0
2022-01-07 10:25:00,133.59,133.83,133.57,133.77,2999.0,128.0905,128.3206,128.0713,128.263,2999.0
2022-01-07 10:30:00,133.82,133.96,133.69,133.81,4286.0,128.311,128.4452,128.1863,128.3014,4286.0
2022-01-07 10:35:00,133.77,133.82,133.66,133.72,3884.0,128.263,128.311,128.1576,128.2151,3884.0
2022-01-07 10:40:00,133.72,133.82,133.27,133.3,4735.0,128.2151,128.311,127.7836,127.8124,4735.0
2022-01-07 10:45:00,133.46,133.51,133.21,133.51,5051.0,127.9658,128.0137,127.7261,128.0137,5051.0
2022-01-07 10:50:00,133.42,133.51,133.2,133.47,4266.0,127.9275,128.0137,127.7165,127.9754,4266.0
2022-01-07 10:55:00,133.37,133.37,133.12,133.17,3870.0,127.8795,127.8795,127.6398,127.6877,3870.0
2022-01-07 11:00:00,133.23,133.46,133.15,133.2,4255.0,127.7453,127.9658,127.6686,127.7165,4255.0
2022-01-07 11:05:00,133.21,133.48,133.21,133.31,3369.0,127.7261,127.985,127.7261,127.822,3369.0
2022-01-07 11:10:00,133.27,133.42,133.27,133.29,2250.0,127.7836,127.9275,127.7836,127.8028,2250.0
2022-01-07 11:15:00,133.32,133.42,133.3,133.38,2103.0,127.8316,127.9275,127.8124,127.8891,2103.0
2022-01-07 11:20:00,133.38,133.62,133.3,133.47,4315.0,127.8891,128.1192,127.8124,127.9754,4315.0
2022-01-07 11:25:00,133.47,133.57,133.47,133.57,5148.0,127.9754,128.0713,127.9754,128.0713,5148.0
2022-01-07 11:30:00,133.63,133.63,133.44,133.47,5823.0,128.1288,128.1288,127.9466,127.9754,5823.0
2022-01-07 11:35:00,133.5,133.53,133.39,133.4,3144.0,128.0042,128.0329,127.8987,127.9083,3144.0
2022-01-07 11:40:00,133.39,133.4,133.3,133.39,2424.0,127.8987,127.9083,127.8124,127.8987,2424.0
2022-01-07 11:45:00,133.31,133.5,133.3,133.46,2322.0,127.822,128.0042,127.8124,127.9658,2322.0
2022-01-07 11:50:00,133.48,133.48,133.4,133.47,1168.0,127.985,127.985,127.9083,127.9754,1168.0
2022-01-07 11:55:00,133.48,133.62,133.48,133.62,3213.0,127.985,128.1192,127.985,128.1192,3213.0
2022-01-07 12:00:00,133.6,133.6,133.45,133.56,2677.0,128.1,128.1,127.9562,128.0617,2677.0
2022-01-07 12:05:00,133.5,133.58,133.36,133.37,3602.0,128.0042,128.0809,127.8699,127.8795,3602.0
2022-01-07 12:10:00,133.36,133.41,133.25,133.35,2346.0,127.8699,127.9179,127.7644,127.8603,2346.0
2022-01-07 12:15:00,133.39,133.46,133.33,133.39,2160.0,127.8987,127.9658,127.8412,127.8987,2160.0
2022-01-07 12:20:00,133.37,133.53,133.37,133.37,3082.0,127.8795,128.0329,127.8795,127.8795,3082.0
2022-01-07 12:25:00,133.43,133.47,133.35,133.42,2193.0,127.937,127.9754,127.8603,127.9275,2193.0
2022-01-07 12:30:00,133.46,133.53,133.43,133.47,1200.0,127.9658,128.0329,127.937,127.9754,1200.0
2022-01-07 12:35:00,133.47,133.47,133.37,133.45,1200.0,127.9754,127.9754,127.8795,127.9562,1200.0
2022-01-07 12:40:00,133.43,133.48,133.38,133.42,4307.0,127.937,127.985,127.8891,127.9275,4307.0
2022-01-07 12:45:00,133.36,133.42,133.27,133.27,4306.0,127.8699,127.9275,127.7836,127.7836,4306.0
2022-01-07 12:50:00,133.27,133.27,133.12,133.12,1873.0,127.7836,127.7836,127.6398,127.6398,1873.0
2022-01-07 12:55:00,133.09,133.09,132.85,133.03,3686.0,127.611,127.611,127.3809,127.5535,3686.0
2022-01-07 13:00:00,133.07,133.08,132.73,132.73,3121.0,127.5919,127.6014,127.2659,127.2659,3121.0
2022-01-07 13:05:00,132.69,132.77,132.54,132.6,4010.0,127.2275,127.3042,127.0837,127.1412,4010.0
2022-01-07 13:10:00,132.57,132.69,132.57,132.69,2854.0,127.1124,127.2275,127.1124,127.2275,2854.0
2022-01-07 13:15:00,132.73,132.81,132.73,132.74,2951.0,127.2659,127.3426,127.2659,127.2754,2951.0
2022-01-07 13:20:00,132.78,133.09,132.78,133.09,2294.0,127.3138,127.611,127.3138,127.611,2294.0
2022-01-07 13:25:00,133.06,133.25,133.06,133.23,2578.0,127.5823,127.7644,127.5823,127.7453,2578.0
2022-01-07 13:30:00,133.21,133.5,133.21,133.48,3986.0,127.7261,128.0042,127.7261,127.985,3986.0
2022-01-07 13:35:00,133.48,133.48,133.19,133.19,2896.0,127.985,127.985,127.7069,127.7069,2896.0
2022-01-07 13:40:00,133.18,133.33,133.16,133.24,14465.0,127.6973,127.8412,127.6782,127.7549,14465.0
2022-01-07 13:45:00,133.24,133.36,133.23,133.32,1674.0,127.7549,127.8699,127.7453,127.8316,1674.0
2022-01-07 13:50:00,133.28,133.43,133.25,133.43,3419.0,127.7932,127.937,127.7644,127.937,3419.0
2022-01-07 13:55:00,133.45,133.6,133.45,133.53,1549.0,127.9562,128.1,127.9562,128.0329,1549.0
2022-01-07 14:00:00,133.58,133.67,133.53,133.61,6332.0,128.0809,128.1672,128.0329,128.1096,6332.0
2022-01-07 14:05:00,133.59,133.7,133.58,133.59,3913.0,128.0905,128.1959,128.0809,128.0905,3913.0
2022-01-07 14:10:00,133.55,133.66,133.55,133.65,1300.0,128.0521,128.1576,128.0521,128.148,1300.0
2022-01-07 14:15:00,133.65,133.79,133.61,133.79,4469.0,128.148,128.2822,128.1096,128.2822,4469.0
2022-01-07 14:20:00,133.81,133.88,133.76,133.76,6208.0,128.3014,128.3685,128.2535,128.2535,6208.0
2022-01-07 14:25:00,133.77,133.87,133.75,133.85,3895.0,128.263,128.3589,128.2439,128.3397,3895.0
2022-01-07 14:30:00,133.9,133.95,133.79,133.85,5210.0,128.3877,128.4356,128.2822,128.3397,5210.0
2022-01-07 14:35:00,133.84,134.1,133.79,134.09,3991.0,128.3302,128.5795,128.2822,128.5699,3991.0
2022-01-07 14:40:00,134.03,134.14,134.01,134.05,4483.0,128.5123,128.6178,128.4932,128.5315,4483.0
2022-01-07 14:45:00,134.08,134.14,134.07,134.08,4400.0,128.5603,128.6178,128.5507,128.5603,4400.0
2022-01-07 14:50:00,134.12,134.13,133.95,134.0,5199.0,128.5986,128.6082,128.4356,128.4836,5199.0
2022-01-07 14:55:00,134.0,134.0,133.79,133.88,3736.0,128.4836,128.4836,128.2822,128.3685,3736.0
2022-01-07 15:00:00,133.82,133.82,133.66,133.75,3228.0,128.311,128.311,128.1576,128.2439,3228.0
2022-01-07 15:05:00,133.66,133.79,133.66,133.7,2713.0,128.1576,128.2822,128.1576,128.1959,2713.0
2022-01-07 15:10:00,133.71,133.76,133.68,133.68,2201.0,128.2055,128.2535,128.1767,128.1767,2201.0
2022-01-07 15:15:00,133.72,133.81,133.69,133.78,6448.0,128.2151,128.3014,128.1863,128.2726,6448.0
2022-01-07 15:20:00,133.83,133.9,133.76,133.81,4559.0,128.3206,128.3877,128.2535,128.3014,4559.0
2022-01-07 15:25:00,133.81,133.91,133.77,133.83,6390.0,128.3014,128.3973,128.263,128.3206,6390.0
2022-01-07 15:30:00,133.83,133.92,133.65,133.78,11588.0,128.3206,128.4069,128.148,128.2726,11588.0
2022-01-07 15:35:00,133.76,134.11,133.76,134.03,6442.0,128.2535,128.589,128.2535,128.5123,6442.0
2022-01-07 15:40:00,134.05,134.09,133.95,134.0,11234.0,128.5315,128.5699,128.4356,128.4836,11234.0
2022-01-07 15:45:00,134.01,134.12,133.94,133.94,11570.0,128.4932,128.5986,128.426,128.426,11570.0
2022-01-07 15:50:00,133.88,133.98,133.74,133.76,22914.0,128.3685,128.4644,128.2343,128.2535,22914.0
2022-01-07 15:55:00,133.76,133.82,133.66,133.78,62323.0,128.2535,128.311,128.1576,128.2726,62323.0
2022-01-10 09:30:00,132.93,132.93,132.29,132.32,23649.0,127.4576,127.4576,126.844,126.8727,23649.0
2022-01-10 09:35:00,132.33,132.85,132.33,132.33,1870.0,126.8823,127.3809,126.8823,126.8823,1870.0
2022-01-10 09:40:00,132.3,132.3,131.9,131.91,973.0,126.8536,126.8536,126.47,126.4796,973.0
2022-01-10 09:45:00,131.8,131.8,131.0,131.0,34140.0,126.3741,126.3741,125.6071,125.6071,34140.0
2022-01-10 09:50:00,130.92,131.37,130.88,130.88,4307.0,125.5304,125.9618,125.492,125.492,4307.0
2022-01-10 09:55:00,130.99,131.3,130.99,131.19,4404.0,125.5975,125.8947,125.5975,125.7893,4404.0
2022-01-10 10:00:00,131.07,131.43,130.8,131.22,4246.0,125.6742,126.0194,125.4153,125.818,4246.0
2022-01-10 10:05:00,131.13,131.36,131.06,131.31,3821.0,125.7317,125.9523,125.6646,125.9043,3821.0
2022-01-10 10:10:00,131.35,131.38,130.48,130.49,5267.0,125.9427,125.9714,125.1085,125.1181,5267.0
2022-01-10 10:15:00,130.58,130.68,130.37,130.46,3560.0,125.2044,125.3002,125.003,125.0893,3560.0
2022-01-10 10:20:00,130.49,130.67,130.39,130.67,3459.0,125.1181,125.2907,125.0222,125.2907,3459.0
2022-01-10 10:25:00,130.67,130.95,130.6,130.94,9770.0,125.2907,125.5591,125.2235,125.5495,9770.0
2022-01-10 10:30:00,131.0,131.16,130.72,130.94,5675.0,125.6071,125.7605,125.3386,125.5495,5675.0
2022-01-10 10:35:00,130.92,131.37,130.92,131.01,4707.0,125.5304,125.9618,125.5304,125.6167,4707.0
2022-01-10 10:40:00,131.08,131.16,130.79,130.94,12076.0,125.6838,125.7605,125.4057,125.5495,12076.0
2022-01-10 10:45:00,130.94,130.94,130.42,130.44,1979.0,125.5495,125.5495,125.051,125.0701,1979.0
2022-01-10 10:50:00,130.4,131.0,130.4,130.89,2481.0,125.0318,125.6071,125.0318,125.5016,2481.0
2022-01-10 10:55:00,130.91,131.23,130.79,131.2,4850.0,125.5208,125.8276,125.4057,125.7988,4850.0
2022-01-10 11:00:00,131.0,131.15,130.76,130.99,5987.0,125.6071,125.7509,125.377,125.5975,5987.0
2022-01-10 11:05:00,130.95,131.25,130.95,131.17,1954.0,125.5591,125.8468,125.5591,125.7701,1954.0
2022-01-10 11:10:00,131.18,131.34,131.14,131.29,6789.0,125.7797,125.9331,125.7413,125.8851,6789.0
2022-01-10 11:15:00,131.29,131.51,131.28,131.33,6835.0,125.8851,126.0961,125.8755,125.9235,6835.0
2022-01-10 11:20:00,131.33,131.39,131.23,131.26,3781.0,125.9235,125.981,125.8276,125.8564,3781.0
2022-01-10 11:25:00,131.27,131.38,131.21,131.31,5059.0,125.866,125.9714,125.8084,125.9043,5059.0
2022-01-10 11:30:00,131.31,131.31,131.02,131.02,1922.0,125.9043,125.9043,125.6263,125.6263,1922.0
2022-01-10 11:35:00,131.05,131.08,130.78,130.78,5575.0,125.655,125.6838,125.3961,125.3961,5575.0
2022-01-10 11:40:00,130.63,130.75,130.58,130.59,3693.0,125.2523,125.3674,125.2044,125.214,3693.0
2022-01-10 11:45:00,130.55,130.74,130.47,130.66,5099.0,125.1756,125.3578,125.0989,125.2811,5099.0
2022-01-10 11:50:00,130.63,130.63,130.43,130.52,3854.0,125.2523,125.2523,125.0605,125.1468,3854.0
2022-01-10 11:55:00,130.48,130.6,130.48,130.58,4407.0,125.1085,125.2235,125.1085,125.2044,4407.0
2022-01-10 12:00:00,130.48,130.66,130.47,130.66,4063.0,125.1085,125.2811,125.0989,125.2811,4063.0
2022-01-10 12:05:00,130.66,130.82,130.6,130.75,8060.0,125.2811,125.4345,125.2235,125.3674,8060.0
2022-01-10 12:10:00,130.72,130.8,130.65,130.79,2630.0,125.3386,125.4153,125.2715,125.4057,2630.0
2022-01-10 12:15:00,130.74,130.91,130.73,130.75,4300.0,125.3578,125.5208,125.3482,125.3674,4300.0
2022-01-10 12:20:00,130.74,130.78,130.62,130.7,2660.0,125.3578,125.3961,125.2427,125.3194,2660.0
2022-01-10 12:25:00,130.69,130.73,130.55,130.62,2729.0,125.3098,125.3482,125.1756,125.2427,2729.0
2022-01-10 12:30:00,130.66,130.67,130.46,130.5,2976.0,125.2811,125.2907,125.0893,125.1277,2976.0
2022-01-10 12:35:00,130.52,130.54,130.47,130.49,1200.0,125.1468,125.166,125.0989,125.1181,1200.0
2022-01-10 12:40:00,130.49,130.65,130.43,130.56,3937.0,125.1181,125.2715,125.0605,125.1852,3937.0
2022-01-10 12:45:00,130.65,130.78,130.6,130.6,2816.0,125.2715,125.3961,125.2235,125.2235,2816.0
2022-01-10 12:50:00,130.62,130.86,130.59,130.76,5359.0,125.2427,125.4728,125.214,125.377,5359.0
2022-01-10 12:55:00,130.78,130.84,130.44,130.44,4842.0,125.3961,125.4537,125.0701,125.0701,4842.0
2022-01-10 13:00:00,130.5,130.77,130.47,130.6,3512.0,125.1277,125.3865,125.0989,125.2235,3512.0
2022-01-10 13:05:00,130.59,130.85,130.59,130.72,1909.0,125.214,125.4633,125.214,125.3386,1909.0
2022-01-10 13:10:00,130.68,130.78,130.67,130.72,2334.0,125.3002,125.3961,125.2907,125.3386,2334.0
2022-01-10 13:15:00,130.64,130.73,130.62,130.73,2986.0,125.2619,125.3482,125.2427,125.3482,2986.0
2022-01-10 13:20:00,130.66,130.85,130.61,130.8,2967.0,125.2811,125.4633,125.2331,125.4153,2967.0
2022-01-10 13:25:00,130.83,131.05,130.83,130.97,1728.0,125.4441,125.655,125.4441,125.5783,1728.0
2022-01-10 13:30:00,130.91,130.93,130.81,130.84,2995.0,125.5208,125.54,125.4249,125.4537,2995.0
2022-01-10 13:35:00,130.87,130.94,130.78,130.78,2721.0,125.4824,125.5495,125.3961,125.3961,2721.0
2022-01-10 13:40:00,130.79,131.16,130.79,131.12,1245.0,125.4057,125.7605,125.4057,125.7221,1245.0
2022-01-10 13:45:00,131.11,131.12,130.99,131.09,1638.0,125.7125,125.7221,125.5975,125.6934,1638.0
2022-01-10 13:50:00,131.18,131.53,131.18,131.46,5829.0,125.7797,126.1153,125.7797,126.0481,5829.0
2022-01-10 13:55:00,131.44,131.56,131.35,131.56,5004.0,126.029,126.144,125.9427,126.144,5004.0
2022-01-10 14:00:00,131.43,131.5,131.31,131.41,3887.0,126.0194,126.0865,125.9043,126.0002,3887.0
2022-01-10 14:05:00,131.36,131.6,131.33,131.52,7542.0,125.9523,126.1824,125.9235,126.1057,7542.0
2022-01-10 14:10:00,131.51,131.54,131.27,131.31,1982.0,126.0961,126.1248,125.866,125.9043,1982.0
2022-01-10 14:15:00,131.33,131.47,131.31,131.31,4144.0,125.9235,126.0577,125.9043,125.9043,4144.0
2022-01-10 14:20:00,131.3,131.32,131.2,131.2,2366.0,125.8947,125.9139,125.7988,125.7988,2366.0
2022-01-10 14:25:00,131.25,131.35,131.2,131.25,2614.0,125.8468,125.9427,125.7988,125.8468,2614.0
2022-01-10 14:30:00,131.25,131.25,131.03,131.06,5411.0,125.8468,125.8468,125.6358,125.6646,5411.0
2022-01-10 14:35:00,131.12,131.19,130.94,130.99,3569.0,125.7221,125.7893,125.5495,125.5975,3569.0
2022-01-10 14:40:00,131.0,131.11,130.92,131.0,3519.0,125.6071,125.7125,125.5304,125.6071,3519.0
2022-01-10 14:45:00,131.0,131.14,130.94,131.03,4008.0,125.6071,125.7413,125.5495,125.6358,4008.0
2022-01-10 14:50:00,130.97,130.98,130.79,130.81,4092.0,125.5783,125.5879,125.4057,125.4249,4092.0
2022-01-10 14:55:00,130.86,131.04,130.83,130.99,4753.0,125.4728,125.6454,125.4441,125.5975,4753.0
2022-01-10 15:00:00,130.97,131.1,130.9,130.9,4582.0,125.5783,125.703,125.5112,125.5112,4582.0
2022-01-10 15:05:00,130.9,130.9,130.67,130.76,4931.0,125.5112,125.5112,125.2907,125.377,4931.0
2022-01-10 15:10:00,130.81,130.85,130.72,130.75,4627.0,125.4249,125.4633,125.3386,125.3674,4627.0
2022-01-10 15:15:00,130.72,130.94,130.72,130.84,6421.0,125.3386,125.5495,125.3386,125.4537,6421.0
2022-01-10 15:20:00,130.75,130.91,130.74,130.78,5258.0,125.3674,125.5208,125.3578,125.3961,5258.0
2022-01-10 15:25:00,130.78,130.92,130.77,130.84,13462.0,125.3961,125.5304,125.3865,125.4537,13462.0
2022-01-10 15:30:00,130.84,131.15,130.79,131.12,10561.0,125.4537,125.7509,125.4057,125.7221,10561.0
2022-01-10 15:35:00,131.14,131.21,131.02,131.08,18716.0,125.7413,125.8084,125.6263,125.6838,18716.0
2022-01-10 15:40:00,131.12,131.32,130.76,130.84,19807.0,125.7221,125.9139,125.377,125.4537,19807.0
2022-01-10 15:45:00,130.82,131.14,130.8,131.03,27141.0,125.4345,125.7413,125.4153,125.6358,27141.0
2022-01-10 15:50:00,131.03,131.29,131.03,131.25,38236.0,125.6358,125.8851,125.6358,125.8468,38236.0
2022-01-10 15:55:00,131.23,131.64,131.18,131.62,90847.0,125.8276,126.2207,125.7797,126.2016,90847.0
2022-01-11 09:30:00,131.8,131.85,130.74,130.75,14243.0,126.3741,126.4221,125.3578,125.3674,14243.0
2022-01-11 09:35:00,130.72,131.0,130.42,130.43,1200.0,125.3386,125.6071,125.051,125.0605,1200.0
2022-01-11 09:40:00,130.15,130.35,130.1,130.33,8824.0,124.7921,124.9838,124.7441,124.9647,8824.0
2022-01-11 09:45:00,130.34,130.58,130.19,130.19,10150.0,124.9742,125.2044,124.8304,124.8304,10150.0
2022-01-11 09:50:00,130.15,130.47,130.15,130.33,5895.0,124.7921,125.0989,124.7921,124.9647,5895.0
2022-01-11 09:55:00,130.29,130.45,130.23,130.4,4084.0,124.9263,125.0797,124.8688,125.0318,4084.0
2022-01-11 10:00:00,130.46,130.72,130.34,130.72,3644.0,125.0893,125.3386,124.9742,125.3386,3644.0
2022-01-11 10:05:00,130.83,130.88,130.57,130.63,5684.0,125.4441,125.492,125.1948,125.2523,5684.0
2022-01-11 10:10:00,130.63,130.63,130.1,130.1,5510.0,125.2523,125.2523,124.7441,124.7441,5510.0
2022-01-11 10:15:00,130.14,130.45,130.1,130.39,7167.0,124.7825,125.0797,124.7441,125.0222,7167.0
2022-01-11 10:20:00,130.37,130.37,130.25,130.26,1806.0,125.003,125.003,124.888,124.8975,1806.0
2022-01-11 10:25:00,130.26,130.55,130.15,130.53,4641.0,124.8975,125.1756,124.7921,125.1564,4641.0
2022-01-11 10:30:00,130.51,130.77,130.5,130.5,3271.0,125.1372,125.3865,125.1277,125.1277,3271.0
2022-01-11 10:35:00,130.5,130.6,130.45,130.55,4124.0,125.1277,125.2235,125.0797,125.1756,4124.0
2022-01-11 10:40:00,130.56,130.56,130.17,130.17,3880.0,125.1852,125.1852,124.8112,124.8112,3880.0
2022-01-11 10:45:00,130.24,130.39,130.21,130.31,4131.0,124.8784,125.0222,124.8496,124.9455,4131.0
2022-01-11 10:50:00,130.32,130.39,130.31,130.39,5104.0,124.9551,125.0222,124.9455,125.0222,5104.0
2022-01-11 10:55:00,130.43,130.75,130.43,130.75,5082.0,125.0605,125.3674,125.0605,125.3674,5082.0
2022-01-11 11:00:00,130.73,130.83,130.65,130.65,2111.0,125.3482,125.4441,125.2715,125.2715,2111.0
2022-01-11 11:05:00,130.68,130.8,130.61,130.69,2064.0,125.3002,125.4153,125.2331,125.3098,2064.0
2022-01-11 11:10:00,130.76,131.16,130.7,131.03,25640.0,125.377,125.7605,125.3194,125.6358,25640.0
2022-01-11 11:15:00,131.03,131.09,130.9,130.97,24468.0,125.6358,125.6934,125.5112,125.5783,24468.0
2022-01-11 11:20:00,130.94,131.15,130.93,131.06,12749.0,125.5495,125.7509,125.54,125.6646,12749.0
2022-01-11 11:25:00,130.97,131.06,130.67,130.67,2686.0,125.5783,125.6646,125.2907,125.2907,2686.0
2022-01-11 11:30:00,130.75,130.96,130.62,130.75,3750.0,125.3674,125.5687,125.2427,125.3674,3750.0
2022-01-11 11:35:00,130.67,130.9,130.67,130.87,2199.0,125.2907,125.5112,125.2907,125.4824,2199.0
2022-01-11 11:40:00,130.76,131.06,130.76,130.76,4408.0,125.377,125.6646,125.377,125.377,4408.0
2022-01-11 11:45:00,130.81,130.85,130.55,130.64,2330.0,125.4249,125.4633,125.1756,125.2619,2330.0
2022-01-11 11:50:00,130.64,130.79,130.61,130.79,1952.0,125.2619,125.4057,125.2331,125.4057,1952.0
2022-01-11 11:55:00,130.85,130.85,130.65,130.69,3644.0,125.4633,125.4633,125.2715,125.3098,3644.0
2022-01-11 12:00:00,130.65,130.77,130.65,130.77,3192.0,125.2715,125.3865,125.2715,125.3865,3192.0
2022-01-11 12:05:00,130.76,130.78,130.59,130.59,3482.0,125.377,125.3961,125.214,125.214,3482.0
2022-01-11 12:10:00,130.57,130.57,130.51,130.53,1400.0,125.1948,125.1948,125.1372,125.1564,1400.0
2022-01-11 12:15:00,130.54,130.63,130.51,130.51,4892.0,125.166,125.2523,125.1372,125.1372,4892.0
2022-01-11 12:20:00,130.56,130.6,130.49,130.57,5322.0,125.1852,125.2235,125.1181,125.1948,5322.0
2022-01-11 12:25:00,130.55,130.81,130.51,130.73,29767.0,125.1756,125.4249,125.1372,125.3482,29767.0
2022-01-11 12:30:00,130.72,130.74,130.65,130.69,3036.0,125.3386,125.3578,125.2715,125.3098,3036.0
2022-01-11 12:35:00,130.68,130.81,130.64,130.78,17160.0,125.3002,125.4249,125.2619,125.3961,17160.0
2022-01-11 12:40:00,130.76,130.82,130.69,130.69,4195.0,125.377,125.4345,125.3098,125.3098,4195.0
2022-01-11 12:45:00,130.69,130.93,130.69,130.93,3543.0,125.3098,125.54,125.3098,125.54,3543.0
2022-01-11 12:50:00,130.96,130.97,130.82,130.82,8567.0,125.5687,125.5783,125.4345,125.4345,8567.0
2022-01-11 12:55:00,130.77,131.21,130.76,131.21,4788.0,125.3865,125.8084,125.377,125.8084,4788.0
2022-01-11 13:00:00,131.19,131.45,131.13,131.45,3446.0,125.7893,126.0386,125.7317,126.0386,3446.0
2022-01-11 13:05:00,131.48,131.48,131.17,131.17,2981.0,126.0673,126.0673,125.7701,125.7701,2981.0
2022-01-11 13:10:00,131.19,131.5,131.19,131.47,3103.0,125.7893,126.0865,125.7893,126.0577,3103.0
2022-01-11 13:15:00,131.47,131.51,131.32,131.32,3959.0,126.0577,126.0961,125.9139,125.9139,3959.0
2022-01-11 13:20:00,131.41,131.5,131.36,131.46,5271.0,126.0002,126.0865,125.9523,126.0481,5271.0
2022-01-11 13:25:00,131.42,131.42,131.36,131.39,1277.0,126.0098,126.0098,125.9523,125.981,1277.0
2022-01-11 13:30:00,131.43,131.44,131.35,131.43,3942.0,126.0194,126.029,125.9427,126.0194,3942.0
2022-01-11 13:35:00,131.42,131.53,131.42,131.5,2922.0,126.0098,126.1153,126.0098,126.0865,2922.0
2022-01-11 13:40:00,131.49,131.76,131.46,131.71,2642.0,126.0769,126.3358,126.0481,126.2878,2642.0
2022-01-11 13:45:00,131.68,131.76,131.67,131.69,2213.0,126.2591,126.3358,126.2495,126.2687,2213.0
2022-01-11 13:50:00,131.69,131.87,131.69,131.69,2650.0,126.2687,126.4413,126.2687,126.2687,2650.0
2022-01-11 13:55:00,131.71,131.8,131.65,131.66,3645.0,126.2878,126.3741,126.2303,126.2399,3645.0
2022-01-11 14:00:00,131.66,131.78,131.62,131.62,5052.0,126.2399,126.355,126.2016,126.2016,5052.0
2022-01-11 14:05:00,131.64,131.66,131.53,131.53,3205.0,126.2207,126.2399,126.1153,126.1153,3205.0
2022-01-11 14:10:00,131.55,131.55,131.43,131.45,3163.0,126.1344,126.1344,126.0194,126.0386,3163.0
2022-01-11 14:15:00,131.45,131.56,131.4,131.52,5363.0,126.0386,126.144,125.9906,126.1057,5363.0
2022-01-11 14:20:00,131.52,131.57,131.5,131.5,1380.0,126.1057,126.1536,126.0865,126.0865,1380.0
2022-01-11 14:25:00,131.53,131.68,131.53,131.59,2936.0,126.1153,126.2591,126.1153,126.1728,2936.0
2022-01-11 14:30:00,131.59,131.71,131.59,131.67,3493.0,126.1728,126.2878,126.1728,126.2495,3493.0
2022-01-11 14:35:00,131.65,131.65,131.57,131.57,6965.0,126.2303,126.2303,126.1536,126.1536,6965.0
2022-01-11 14:40:00,131.55,131.55,131.48,131.48,1895.0,126.1344,126.1344,126.0673,126.0673,1895.0
2022-01-11 14:45:00,131.48,131.49,131.36,131.37,4541.0,126.0673,126.0769,125.9523,125.9618,4541.0
2022-01-11 14:50:00,131.35,131.35,131.27,131.33,7443.0,125.9427,125.9427,125.866,125.9235,7443.0
2022-01-11 14:55:00,131.33,131.42,131.25,131.25,5814.0,125.9235,126.0098,125.8468,125.8468,5814.0
2022-01-11 15:00:00,131.24,131.4,131.24,131.31,8504.0,125.8372,125.9906,125.8372,125.9043,8504.0
2022-01-11 15:05:00,131.35,131.59,131.31,131.52,14015.0,125.9427,126.1728,125.9043,126.1057,14015.0
2022-01-11 15:10:00,131.53,131.56,131.45,131.54,5653.0,126.1153,126.144,126.0386,126.1248,5653.0
2022-01-11 15:15:00,131.56,131.71,131.55,131.63,4392.0,126.144,126.2878,126.1344,126.2111,4392.0
2022-01-11 15:20:00,131.64,131.8,131.61,131.78,5928.0,126.2207,126.3741,126.192,126.355,5928.0
2022-01-11 15:25:00,131.78,131.91,131.76,131.85,5517.0,126.355,126.4796,126.3358,126.4221,5517.0
2022-01-11 15:30:00,131.86,131.86,131.74,131.8,10275.0,126.4317,126.4317,126.3166,126.3741,10275.0
2022-01-11 15:35:00,131.77,131.99,131.72,131.73,8972.0,126.3454,126.5563,126.2974,126.307,8972.0
2022-01-11 15:40:00,131.73,131.75,131.57,131.65,16816.0,126.307,126.3262,126.1536,126.2303,16816.0
2022-01-11 15:45:00,131.65,131.71,131.57,131.71,24839.0,126.2303,126.2878,126.1536,126.2878,24839.0
2022-01-11 15:50:00,131.76,131.8,131.64,131.8,25725.0,126.3358,126.3741,126.2207,126.3741,25725.0
2022-01-11 15:55:00,131.8,132.12,131.67,132.1,70034.0,126.3741,126.681,126.2495,126.6618,70034.0
2022-01-12 09:30:00,132.61,132.8,132.34,132.47,18592.0,127.1508,127.333,126.8919,127.0166,18592.0
2022-01-12 09:35:00,132.38,132.44,131.81,132.26,5854.0,126.9303,126.9878,126.3837,126.8152,5854.0
2022-01-12 09:40:00,132.27,132.3,131.59,131.86,4773.0,126.8248,126.8536,126.1728,126.4317,4773.0
2022-01-12 09:45:00,131.84,132.32,131.84,132.17,9102.0,126.4125,126.8727,126.4125,126.7289,9102.0
2022-01-12 09:50:00,132.03,132.43,131.97,132.2,7283.0,126.5947,126.9782,126.5371,126.7577,7283.0
2022-01-12 09:55:00,132.21,132.21,131.74,131.93,6235.0,126.7673,126.7673,126.3166,126.4988,6235.0
2022-01-12 10:00:00,131.97,132.12,131.87,132.12,5141.0,126.5371,126.681,126.4413,126.681,5141.0
2022-01-12 10:05:00,132.12,132.23,131.96,131.96,5528.0,126.681,126.7864,126.5276,126.5276,5528.0
2022-01-12 10:10:00,132.0,132.09,131.76,131.92,9238.0,126.5659,126.6522,126.3358,126.4892,9238.0
2022-01-12 10:15:00,131.9,132.17,131.87,132.11,6844.0,126.47,126.7289,126.4413,126.6714,6844.0
2022-01-12 10:20:00,132.11,132.32,132.09,132.21,5757.0,126.6714,126.8727,126.6522,126.7673,5757.0
2022-01-12 10:25:00,132.2,132.2,131.9,131.93,4391.0,126.7577,126.7577,126.47,126.4988,4391.0
2022-01-12 10:30:00,131.96,132.05,131.76,131.91,5869.0,126.5276,126.6139,126.3358,126.4796,5869.0
2022-01-12 10:35:00,131.9,131.96,131.8,131.87,6198.0,126.47,126.5276,126.3741,126.4413,6198.0
2022-01-12 10:40:00,131.84,132.04,131.75,131.83,4229.0,126.4125,126.6043,126.3262,126.4029,4229.0
2022-01-12 10:45:00,131.82,131.92,131.72,131.72,4981.0,126.3933,126.4892,126.2974,126.2974,4981.0
2022-01-12 10:50:00,131.59,131.83,131.53,131.77,5754.0,126.1728,126.4029,126.1153,126.3454,5754.0
2022-01-12 10:55:00,131.77,131.92,131.77,131.77,4635.0,126.3454,126.4892,126.3454,126.3454,4635.0
2022-01-12 11:00:00,131.8,132.05,131.79,131.87,3288.0,126.3741,126.6139,126.3646,126.4413,3288.0
2022-01-12 11:05:00,131.8,131.88,131.56,131.67,5193.0,126.3741,126.4508,126.144,126.2495,5193.0
2022-01-12 11:10:00,131.67,131.7,131.48,131.52,4318.0,126.2495,126.2783,126.0673,126.1057,4318.0
2022-01-12 11:15:00,131.52,131.56,131.35,131.46,3222.0,126.1057,126.144,125.9427,126.0481,3222.0
2022-01-12 11:20:00,131.42,131.52,131.33,131.52,3464.0,126.0098,126.1057,125.9235,126.1057,3464.0
2022-01-12 11:25:00,131.53,131.67,131.39,131.57,4198.0,126.1153,126.2495,125.981,126.1536,4198.0
2022-01-12 11:30:00,131.58,131.58,131.46,131.55,4930.0,126.1632,126.1632,126.0481,126.1344,4930.0
2022-01-12 11:35:00,131.52,131.69,131.52,131.62,3906.0,126.1057,126.2687,126.1057,126.2016,3906.0
2022-01-12 11:40:00,131.66,131.82,131.59,131.65,4338.0,126.2399,126.3933,126.1728,126.2303,4338.0
2022-01-12 11:45:00,131.66,131.79,131.64,131.64,2407.0,126.2399,126.3646,126.2207,126.2207,2407.0
2022-01-12 11:50:00,131.64,131.64,131.5,131.52,5741.0,126.2207,126.2207,126.0865,126.1057,5741.0
2022-01-12 11:55:00,131.49,131.51,131.4,131.51,3845.0,126.0769,126.0961,125.9906,126.0961,3845.0
2022-01-12 12:00:00,131.47,131.56,131.42,131.42,3458.0,126.0577,126.144,126.0098,126.0098,3458.0
2022-01-12 12:05:00,131.46,131.46,131.27,131.27,2910.0,126.0481,126.0481,125.866,125.866,2910.0
2022-01-12 12:10:00,131.27,131.42,131.27,131.35,4364.0,125.866,126.0098,125.866,125.9427,4364.0
2022-01-12 12:15:00,131.32,131.32,131.22,131.25,2800.0,125.9139,125.9139,125.818,125.8468,2800.0
2022-01-12 12:20:00,131.25,131.28,131.15,131.16,3542.0,125.8468,125.8755,125.7509,125.7605,3542.0
2022-01-12 12:25:00,131.2,131.21,131.04,131.09,5244.0,125.7988,125.8084,125.6454,125.6934,5244.0
2022-01-12 12:30:00,131.06,131.16,130.75,130.8,19848.0,125.6646,125.7605,125.3674,125.4153,19848.0
2022-01-12 12:35:00,130.83,131.02,130.83,130.94,10637.0,125.4441,125.6263,125.4441,125.5495,10637.0
2022-01-12 12:40:00,130.97,130.99,130.92,130.92,5681.0,125.5783,125.5975,125.5304,125.5304,5681.0
2022-01-12 12:45:00,130.94,130.96,130.81,130.94,10834.0,125.5495,125.5687,125.4249,125.5495,10834.0
2022-01-12 12:50:00,131.0,131.03,130.93,131.02,5702.0,125.6071,125.6358,125.54,125.6263,5702.0
2022-01-12 12:55:00,131.03,131.15,131.03,131.15,2851.0,125.6358,125.7509,125.6358,125.7509,2851.0
2022-01-12 13:00:00,131.16,131.26,131.13,131.13,3166.0,125.7605,125.8564,125.7317,125.7317,3166.0
2022-01-12 13:05:00,131.16,131.16,131.02,131.03,4521.0,125.7605,125.7605,125.6263,125.6358,4521.0
2022-01-12 13:10:00,131.02,131.2,131.02,131.17,5070.0,125.6263,125.7988,125.6263,125.7701,5070.0
2022-01-12 13:15:00,131.17,131.2,131.05,131.1,5980.0,125.7701,125.7988,125.655,125.703,5980.0
2022-01-12 13:20:00,131.11,131.19,131.11,131.19,1202.0,125.7125,125.7893,125.7125,125.7893,1202.0
2022-01-12 13:25:00,131.19,131.25,131.17,131.21,4252.0,125.7893,125.8468,125.7701,125.8084,4252.0
2022-01-12 13:30:00,131.2,131.51,131.2,131.51,3074.0,125.7988,126.0961,125.7988,126.0961,3074.0
2022-01-12 13:35:00,131.53,131.57,131.45,131.51,3908.0,126.1153,126.1536,126.0386,126.0961,3908.0
2022-01-12 13:40:00,131.49,131.49,131.33,131.43,1861.0,126.0769,126.0769,125.9235,126.0194,1861.0
2022-01-12 13:45:00,131.47,131.5,131.33,131.38,2067.0,126.0577,126.0865,125.9235,125.9714,2067.0
2022-01-12 13:50:00,131.38,131.53,131.35,131.51,2296.0,125.9714,126.1153,125.9427,126.0961,2296.0
2022-01-12 13:55:00,131.48,131.48,131.25,131.26,5311.0,126.0673,126.0673,125.8468,125.8564,5311.0
2022-01-12 14:00:00,131.24,131.31,131.19,131.25,5455.0,125.8372,125.9043,125.7893,125.8468,5455.0
2022-01-12 14:05:00,131.25,131.49,131.25,131.31,3323.0,125.8468,126.0769,125.8468,125.9043,3323.0
2022-01-12 14:10:00,131.3,131.39,131.26,131.34,3430.0,125.8947,125.981,125.8564,125.9331,3430.0
2022-01-12 14:15:00,131.34,131.44,131.32,131.44,2632.0,125.9331,126.029,125.9139,126.029,2632.0
2022-01-12 14:20:00,131.49,131.58,131.49,131.56,950.0,126.0769,126.1632,126.0769,126.144,950.0
2022-01-12 14:25:00,131.56,131.68,131.55,131.61,2960.0,126.144,126.2591,126.1344,126.192,2960.0
2022-01-12 14:30:00,131.59,131.62,131.49,131.51,3056.0,126.1728,126.2016,126.0769,126.0961,3056.0
2022-01-12 14:35:00,131.55,131.57,131.44,131.5,3727.0,126.1344,126.1536,126.029,126.0865,3727.0
2022-01-12 14:40:00,131.5,131.64,131.49,131.52,4369.0,126.0865,126.2207,126.0769,126.1057,4369.0
2022-01-12 14:45:00,131.52,131.54,131.39,131.42,3598.0,126.1057,126.1248,125.981,126.0098,3598.0
2022-01-12 14:50:00,131.44,131.54,131.44,131.54,2517.0,126.029,126.1248,126.029,126.1248,2517.0
2022-01-12 14:55:00,131.55,131.57,131.4,131.43,1770.0,126.1344,126.1536,125.9906,126.0194,1770.0
2022-01-12 15:00:00,131.43,131.48,131.11,131.11,9918.0,126.0194,126.0673,125.7125,125.7125,9918.0
2022-01-12 15:05:00,131.11,131.28,131.11,131.24,2552.0,125.7125,125.8755,125.7125,125.8372,2552.0
2022-01-12 15:10:00,131.23,131.26,131.17,131.17,4511.0,125.8276,125.8564,125.7701,125.7701,4511.0
2022-01-12 15:15:00,131.11,131.21,131.01,131.21,8965.0,125.7125,125.8084,125.6167,125.8084,8965.0
2022-01-12 15:20:00,131.23,131.31,131.2,131.22,4219.0,125.8276,125.9043,125.7988,125.818,4219.0
2022-01-12 15:25:00,131.22,131.31,131.14,131.28,5817.0,125.818,125.9043,125.7413,125.8755,5817.0
2022-01-12 15:30:00,131.28,131.5,131.26,131.35,8292.0,125.8755,126.0865,125.8564,125.9427,8292.0
2022-01-12 15:35:00,131.36,131.48,131.34,131.46,7901.0,125.9523,126.0673,125.9331,126.0481,7901.0
2022-01-12 15:40:00,131.47,131.73,131.46,131.71,11540.0,126.0577,126.307,126.0481,126.2878,11540.0
2022-01-12 15:45:00,131.73,131.88,131.72,131.78,14808.0,126.307,126.4508,126.2974,126.355,14808.0
2022-01-12 15:50:00,131.81,132.04,131.8,131.85,27881.0,126.3837,126.6043,126.3741,126.4221,27881.0
2022-01-12 15:55:00,131.87,132.04,131.48,131.69,209936.0,126.4413,126.6043,126.0673,126.2687,209936.0
2022-01-13 09:30:00,132.19,132.19,131.58,132.0,15036.0,126.7481,126.7481,126.1632,126.5659,15036.0
2022-01-13 09:35:00,131.97,132.0,131.73,131.94,3165.0,126.5371,126.5659,126.307,126.5084,3165.0
2022-01-13 09:40:00,131.89,131.89,131.56,131.69,2451.0,126.4604,126.4604,126.144,126.2687,2451.0
2022-01-13 09:45:00,131.81,131.87,131.52,131.72,3551.0,126.3837,126.4413,126.1057,126.2974,3551.0
2022-01-13 09:50:00,131.66,131.67,131.38,131.61,3811.0,126.2399,126.2495,125.9714,126.192,3811.0
2022-01-13 09:55:00,131.52,131.76,131.4,131.73,7383.0,126.1057,126.3358,125.9906,126.307,7383.0
2022-01-13 10:00:00,131.62,131.63,131.24,131.29,2673.0,126.2016,126.2111,125.8372,125.8851,2673.0
2022-01-13 10:05:00,131.3,131.41,130.89,130.96,5237.0,125.8947,126.0002,125.5016,125.5687,5237.0
2022-01-13 10:10:00,130.87,130.98,130.79,130.96,2563.0,125.4824,125.5879,125.4057,125.5687,2563.0
2022-01-13 10:15:00,130.95,131.24,130.95,131.24,4256.0,125.5591,125.8372,125.5591,125.8372,4256.0
2022-01-13 10:20:00,131.25,131.43,131.15,131.43,3998.0,125.8468,126.0194,125.7509,126.0194,3998.0
2022-01-13 10:25:00,131.37,131.45,131.32,131.41,3060.0,125.9618,126.0386,125.9139,126.0002,3060.0
2022-01-13 10:30:00,131.64,131.87,131.53,131.68,23796.0,126.2207,126.4413,126.1153,126.2591,23796.0
2022-01-13 10:35:00,131.62,131.64,131.52,131.52,3447.0,126.2016,126.2207,126.1057,126.1057,3447.0
2022-01-13 10:40:00,131.5,131.57,131.47,131.48,10420.0,126.0865,126.1536,126.0577,126.0673,10420.0
2022-01-13 10:45:00,131.45,131.51,131.33,131.51,3545.0,126.0386,126.0961,125.9235,126.0961,3545.0
2022-01-13 10:50:00,131.52,131.58,131.37,131.46,5967.0,126.1057,126.1632,125.9618,126.0481,5967.0
2022-01-13 10:55:00,131.56,131.75,131.51,131.75,2595.0,126.144,126.3262,126.0961,126.3262,2595.0
2022-01-13 11:00:00,131.71,131.84,131.61,131.71,6892.0,126.2878,126.4125,126.192,126.2878,6892.0
2022-01-13 11:05:00,131.7,131.8,131.58,131.8,2100.0,126.2783,126.3741,126.1632,126.3741,2100.0
2022-01-13 11:10:00,131.72,131.75,131.59,131.59,1600.0,126.2974,126.3262,126.1728,126.1728,1600.0
2022-01-13 11:15:00,131.59,131.9,131.59,131.86,3090.0,126.1728,126.47,126.1728,126.4317,3090.0
2022-01-13 11:20:00,131.83,131.95,131.79,131.95,4261.0,126.4029,126.518,126.3646,126.518,4261.0
2022-01-13 11:25:00,131.92,132.08,131.92,132.06,2711.0,126.4892,126.6426,126.4892,126.6234,2711.0
2022-01-13 11:30:00,132.02,132.15,131.99,132.15,1415.0,126.5851,126.7097,126.5563,126.7097,1415.0
2022-01-13 11:35:00,132.05,132.15,131.95,132.09,3428.0,126.6139,126.7097,126.518,126.6522,3428.0
2022-01-13 11:40:00,132.13,132.13,132.07,132.08,1232.0,126.6906,126.6906,126.633,126.6426,1232.0
2022-01-13 11:45:00,132.08,132.16,131.9,131.9,5330.0,126.6426,126.7193,126.47,126.47,5330.0
2022-01-13 11:50:00,131.88,132.02,131.88,132.0,4270.0,126.4508,126.5851,126.4508,126.5659,4270.0
2022-01-13 11:55:00,132.03,132.09,131.96,132.01,3342.0,126.5947,126.6522,126.5276,126.5755,3342.0
2022-01-13 12:00:00,132.05,132.05,131.77,131.78,3494.0,126.6139,126.6139,126.3454,126.355,3494.0
2022-01-13 12:05:00,131.71,131.77,131.59,131.64,2630.0,126.2878,126.3454,126.1728,126.2207,2630.0
2022-01-13 12:10:00,131.6,131.67,131.53,131.53,2488.0,126.1824,126.2495,126.1153,126.1153,2488.0
2022-01-13 12:15:00,131.51,131.51,131.28,131.29,2974.0,126.0961,126.0961,125.8755,125.8851,2974.0
2022-01-13 12:20:00,131.26,131.34,131.15,131.2,3273.0,125.8564,125.9331,125.7509,125.7988,3273.0
2022-01-13 12:25:00,131.16,131.36,131.16,131.35,3221.0,125.7605,125.9523,125.7605,125.9427,3221.0
2022-01-13 12:30:00,131.32,131.4,131.13,131.28,3614.0,125.9139,125.9906,125.7317,125.8755,3614.0
2022-01-13 12:35:00,131.36,131.55,131.36,131.55,2939.0,125.9523,126.1344,125.9523,126.1344,2939.0
2022-01-13 12:40:00,131.59,131.6,131.21,131.21,10854.0,126.1728,126.1824,125.8084,125.8084,10854.0
2022-01-13 12:45:00,131.25,131.3,131.11,131.12,4913.0,125.8468,125.8947,125.7125,125.7221,4913.0
2022-01-13 12:50:00,131.1,131.24,130.93,130.93,5403.0,125.703,125.8372,125.54,125.54,5403.0
2022-01-13 12:55:00,130.96,131.0,130.81,130.82,3413.0,125.5687,125.6071,125.4249,125.4345,3413.0
2022-01-13 13:00:00,130.81,130.87,130.66,130.87,3285.0,125.4249,125.4824,125.2811,125.4824,3285.0
2022-01-13 13:05:00,130.81,131.03,130.81,130.96,3002.0,125.4249,125.6358,125.4249,125.5687,3002.0
2022-01-13 13:10:00,130.99,131.01,130.92,130.96,3636.0,125.5975,125.6167,125.5304,125.5687,3636.0
2022-01-13 13:15:00,130.97,131.02,130.87,130.87,3023.0,125.5783,125.6263,125.4824,125.4824,3023.0
2022-01-13 13:20:00,130.9,131.03,130.87,131.03,2200.0,125.5112,125.6358,125.4824,125.6358,2200.0
2022-01-13 13:25:00,131.03,131.03,130.85,130.9,4298.0,125.6358,125.6358,125.4633,125.5112,4298.0
2022-01-13 13:30:00,130.88,130.91,130.69,130.69,3993.0,125.492,125.5208,125.3098,125.3098,3993.0
2022-01-13 13:35:00,130.72,130.72,130.54,130.67,7090.0,125.3386,125.3386,125.166,125.2907,7090.0
2022-01-13 13:40:00,130.65,130.65,130.37,130.46,6097.0,125.2715,125.2715,125.003,125.0893,6097.0
2022-01-13 13:45:00,130.5,130.58,130.34,130.34,7382.0,125.1277,125.2044,124.9742,124.9742,7382.0
2022-01-13 13:50:00,130.35,130.45,130.24,130.44,8300.0,124.9838,125.0797,124.8784,125.0701,8300.0
2022-01-13 13:55:00,130.41,130.77,130.41,130.77,4757.0,125.0414,125.3865,125.0414,125.3865,4757.0
2022-01-13 14:00:00,130.78,130.98,130.75,130.96,6510.0,125.3961,125.5879,125.3674,125.5687,6510.0
2022-01-13 14:05:00,130.93,131.09,130.93,130.99,5517.0,125.54,125.6934,125.54,125.5975,5517.0
2022-01-13 14:10:00,130.99,131.08,130.97,131.0,5051.0,125.5975,125.6838,125.5783,125.6071,5051.0
2022-01-13 14:15:00,130.97,131.05,130.79,130.86,4938.0,125.5783,125.655,125.4057,125.4728,4938.0
2022-01-13 14:20:00,130.88,130.88,130.51,130.58,18668.0,125.492,125.492,125.1372,125.2044,18668.0
2022-01-13 14:25:00,130.55,130.69,130.42,130.69,6451.0,125.1756,125.3098,125.051,125.3098,6451.0
2022-01-13 14:30:00,130.65,130.85,130.65,130.84,6545.0,125.2715,125.4633,125.2715,125.4537,6545.0
2022-01-13 14:35:00,130.83,130.93,130.74,130.8,6336.0,125.4441,125.54,125.3578,125.4153,6336.0
2022-01-13 14:40:00,130.83,131.03,130.75,131.03,6648.0,125.4441,125.6358,125.3674,125.6358,6648.0
2022-01-13 14:45:00,131.01,131.15,131.01,131.07,6515.0,125.6167,125.7509,125.6167,125.6742,6515.0
2022-01-13 14:50:00,131.06,131.2,131.06,131.11,7503.0,125.6646,125.7988,125.6646,125.7125,7503.0
2022-01-13 14:55:00,131.07,131.1,130.89,130.9,6114.0,125.6742,125.703,125.5016,125.5112,6114.0
2022-01-13 15:00:00,130.77,130.77,130.63,130.68,4581.0,125.3865,125.3865,125.2523,125.3002,4581.0
2022-01-13 15:05:00,130.66,130.8,130.65,130.8,7092.0,125.2811,125.4153,125.2715,125.4153,7092.0
2022-01-13 15:10:00,130.76,130.89,130.68,130.89,9618.0,125.377,125.5016,125.3002,125.5016,9618.0
2022-01-13 15:15:00,130.86,130.94,130.74,130.89,6233.0,125.4728,125.5495,125.3578,125.5016,6233.0
2022-01-13 15:20:00,130.9,131.03,130.79,130.87,7526.0,125.5112,125.6358,125.4057,125.4824,7526.0
2022-01-13 15:25:00,130.9,130.91,130.77,130.79,7363.0,125.5112,125.5208,125.3865,125.4057,7363.0
2022-01-13 15:30:00,130.8,130.84,130.69,130.75,9787.0,125.4153,125.4537,125.3098,125.3674,9787.0
2022-01-13 15:35:00,130.75,131.01,130.71,130.9,13491.0,125.3674,125.6167,125.329,125.5112,13491.0
2022-01-13 15:40:00,130.87,130.87,130.65,130.65,9619.0,125.4824,125.4824,125.2715,125.2715,9619.0
2022-01-13 15:45:00,130.61,130.63,130.46,130.49,13761.0,125.2331,125.2523,125.0893,125.1181,13761.0
2022-01-13 15:50:00,130.46,130.57,130.37,130.47,20959.0,125.0893,125.1948,125.003,125.0989,20959.0
2022-01-13 15:55:00,130.49,130.7,130.34,130.68,61809.0,125.1181,125.3194,124.9742,125.3002,61809.0
2022-01-14 09:30:00,129.81,129.91,129.25,129.79,17241.0,124.4661,124.5619,123.9291,124.4469,17241.0
2022-01-14 09:35:00,129.69,130.09,129.57,129.87,6713.0,124.351,124.7345,124.2359,124.5236,6713.0
2022-01-14 09:40:00,129.72,129.89,129.47,129.57,4372.0,124.3798,124.5428,124.1401,124.2359,4372.0
2022-01-14 09:45:00,129.44,129.47,129.18,129.19,5114.0,124.1113,124.1401,123.862,123.8716,5114.0
2022-01-14 09:50:00,129.2,129.63,129.17,129.59,3415.0,123.8812,124.2935,123.8524,124.2551,3415.0
2022-01-14 09:55:00,129.59,129.89,129.45,129.87,3438.0,124.2551,124.5428,124.1209,124.5236,3438.0
2022-01-14 10:00:00,129.87,129.87,129.31,129.41,10327.0,124.5236,124.5236,123.9866,124.0825,10327.0
2022-01-14 10:05:00,129.4,129.58,129.25,129.5,6700.0,124.0729,124.2455,123.9291,124.1688,6700.0
2022-01-14 10:10:00,129.53,129.53,129.15,129.15,4429.0,124.1976,124.1976,123.8332,123.8332,4429.0
2022-01-14 10:15:00,129.16,129.35,129.14,129.28,4755.0,123.8428,124.025,123.8236,123.9579,4755.0
2022-01-14 10:20:00,129.35,129.42,129.19,129.27,4255.0,124.025,124.0921,123.8716,123.9483,4255.0
2022-01-14 10:25:00,129.26,129.27,128.98,129.01,8420.0,123.9387,123.9483,123.6702,123.699,8420.0
2022-01-14 10:30:00,129.0,129.24,128.97,129.12,4536.0,123.6894,123.9195,123.6606,123.8045,4536.0
2022-01-14 10:35:00,129.2,129.31,128.97,129.16,5784.0,123.8812,123.9866,123.6606,123.8428,5784.0
2022-01-14 10:40:00,129.11,129.23,128.98,129.18,3867.0,123.7949,123.9099,123.6702,123.862,3867.0
2022-01-14 10:45:00,129.23,129.39,129.23,129.28,4018.0,123.9099,124.0634,123.9099,123.9579,4018.0
2022-01-14 10:50:00,129.25,129.3,129.01,129.12,6396.0,123.9291,123.9771,123.699,123.8045,6396.0
2022-01-14 10:55:00,129.11,129.11,128.76,129.07,2818.0,123.7949,123.7949,123.4593,123.7565,2818.0
2022-01-14 11:00:00,129.11,129.31,129.04,129.05,18414.0,123.7949,123.9866,123.7278,123.7374,18414.0
2022-01-14 11:05:00,129.05,129.34,128.97,129.34,2500.0,123.7374,124.0154,123.6606,124.0154,2500.0
2022-01-14 11:10:00,129.32,129.36,129.17,129.29,8117.0,123.9962,124.0346,123.8524,123.9675,8117.0
2022-01-14 11:15:00,129.28,129.4,129.15,129.15,12712.0,123.9579,124.0729,123.8332,123.8332,12712.0
2022-01-14 11:20:00,129.19,129.23,129.04,129.23,9135.0,123.8716,123.9099,123.7278,123.9099,9135.0
2022-01-14 11:25:00,129.27,129.42,129.11,129.15,3400.0,123.9483,124.0921,123.7949,123.8332,3400.0
2022-01-14 11:30:00,129.12,129.44,129.11,129.29,9042.0,123.8045,124.1113,123.7949,123.9675,9042.0
2022-01-14 11:35:00,129.26,129.37,129.2,129.28,11397.0,123.9387,124.0442,123.8812,123.9579,11397.0
2022-01-14 11:40:00,129.28,129.39,129.23,129.3,7147.0,123.9579,124.0634,123.9099,123.9771,7147.0
2022-01-14 11:45:00,129.31,129.53,129.25,129.53,12131.0,123.9866,124.1976,123.9291,124.1976,12131.0
2022-01-14 11:50:00,129.62,129.63,129.51,129.62,1490.0,124.2839,124.2935,124.1784,124.2839,1490.0
2022-01-14 11:55:00,129.65,129.89,129.64,129.8,2930.0,124.3127,124.5428,124.3031,124.4565,2930.0
2022-01-14 12:00:00,129.76,130.0,129.74,129.78,4042.0,124.4181,124.6482,124.3989,124.4373,4042.0
2022-01-14 12:05:00,129.76,129.88,129.76,129.81,3519.0,124.4181,124.5332,124.4181,124.4661,3519.0
2022-01-14 12:10:00,129.8,129.81,129.61,129.61,3519.0,124.4565,124.4661,124.2743,124.2743,3519.0
2022-01-14 12:15:00,129.6,129.65,129.57,129.62,1196.0,124.2647,124.3127,124.2359,124.2839,1196.0
2022-01-14 12:20:00,129.54,129.59,129.53,129.53,949.0,124.2072,124.2551,124.1976,124.1976,949.0
2022-01-14 12:25:00,129.57,129.59,129.44,129.53,2937.0,124.2359,124.2551,124.1113,124.1976,2937.0
2022-01-14 12:30:00,129.55,129.77,129.54,129.77,1853.0,124.2168,124.4277,124.2072,124.4277,1853.0
2022-01-14 12:35:00,129.88,129.91,129.79,129.83,4035.0,124.5332,124.5619,124.4469,124.4852,4035.0
2022-01-14 12:40:00,129.79,129.79,129.69,129.69,3338.0,124.4469,124.4469,124.351,124.351,3338.0
2022-01-14 12:45:00,129.68,129.76,129.59,129.59,4188.0,124.3414,124.4181,124.2551,124.2551,4188.0
2022-01-14 12:50:00,129.64,129.66,129.42,129.43,3531.0,124.3031,124.3222,124.0921,124.1017,3531.0
2022-01-14 12:55:00,129.36,129.63,129.36,129.59,5376.0,124.0346,124.2935,124.0346,124.2551,5376.0
2022-01-14 13:00:00,129.54,129.77,129.54,129.77,1400.0,124.2072,124.4277,124.2072,124.4277,1400.0
2022-01-14 13:05:00,129.73,129.82,129.66,129.8,8858.0,124.3894,124.4757,124.3222,124.4565,8858.0
2022-01-14 13:10:00,129.85,129.9,129.8,129.85,17665.0,124.5044,124.5524,124.4565,124.5044,17665.0
2022-01-14 13:15:00,129.85,129.86,129.65,129.68,4815.0,124.5044,124.514,124.3127,124.3414,4815.0
2022-01-14 13:20:00,129.68,129.68,129.46,129.46,2431.0,124.3414,124.3414,124.1305,124.1305,2431.0
2022-01-14 13:25:00,129.44,129.62,129.44,129.6,2819.0,124.1113,124.2839,124.1113,124.2647,2819.0
2022-01-14 13:30:00,129.57,129.69,129.45,129.45,1945.0,124.2359,124.351,124.1209,124.1209,1945.0
2022-01-14 13:35:00,129.5,129.61,129.48,129.56,1371.0,124.1688,124.2743,124.1497,124.2264,1371.0
2022-01-14 13:40:00,129.61,129.75,129.51,129.75,1757.0,124.2743,124.4085,124.1784,124.4085,1757.0
2022-01-14 13:45:00,129.75,129.75,129.59,129.65,3443.0,124.4085,124.4085,124.2551,124.3127,3443.0
2022-01-14 13:50:00,129.68,129.74,129.6,129.66,2436.0,124.3414,124.3989,124.2647,124.3222,2436.0
2022-01-14 13:55:00,129.66,129.86,129.65,129.72,2852.0,124.3222,124.514,124.3127,124.3798,2852.0
2022-01-14 14:00:00,129.71,129.86,129.71,129.86,1941.0,124.3702,124.514,124.3702,124.514,1941.0
2022-01-14 14:05:00,129.85,129.88,129.8,129.8,2273.0,124.5044,124.5332,124.4565,124.4565,2273.0
2022-01-14 14:10:00,129.79,129.9,129.75,129.85,1211.0,124.4469,124.5524,124.4085,124.5044,1211.0
2022-01-14 14:15:00,129.91,129.94,129.82,129.93,2229.0,124.5619,124.5907,124.4757,124.5811,2229.0
2022-01-14 14:20:00,129.92,130.0,129.91,130.0,1785.0,124.5715,124.6482,124.5619,124.6482,1785.0
2022-01-14 14:25:00,130.0,130.0,129.74,129.75,1729.0,124.6482,124.6482,124.3989,124.4085,1729.0
2022-01-14 14:30:00,129.77,129.98,129.77,129.98,3485.0,124.4277,124.6291,124.4277,124.6291,3485.0
2022-01-14 14:35:00,130.06,130.15,130.06,130.14,2133.0,124.7058,124.7921,124.7058,124.7825,2133.0
2022-01-14 14:40:00,130.1,130.1,130.0,130.05,3479.0,124.7441,124.7441,124.6482,124.6962,3479.0
2022-01-14 14:45:00,130.04,130.09,130.0,130.03,2671.0,124.6866,124.7345,124.6482,124.677,2671.0
2022-01-14 14:50:00,130.09,130.11,129.96,129.96,7140.0,124.7345,124.7537,124.6099,124.6099,7140.0
2022-01-14 14:55:00,129.97,130.04,129.78,129.78,6364.0,124.6195,124.6866,124.4373,124.4373,6364.0
2022-01-14 15:00:00,129.8,129.92,129.77,129.85,5920.0,124.4565,124.5715,124.4277,124.5044,5920.0
2022-01-14 15:05:00,129.84,129.84,129.61,129.62,5530.0,124.4948,124.4948,124.2743,124.2839,5530.0
2022-01-14 15:10:00,129.64,129.92,129.64,129.92,3962.0,124.3031,124.5715,124.3031,124.5715,3962.0
2022-01-14 15:15:00,129.92,130.04,129.84,129.91,6506.0,124.5715,124.6866,124.4948,124.5619,6506.0
2022-01-14 15:20:00,129.9,130.05,129.79,130.03,5545.0,124.5524,124.6962,124.4469,124.677,5545.0
2022-01-14 15:25:00,130.04,130.06,129.97,129.99,8901.0,124.6866,124.7058,124.6195,124.6387,8901.0
2022-01-14 15:30:00,130.0,130.01,129.83,129.93,8980.0,124.6482,124.6578,124.4852,124.5811,8980.0
2022-01-14 15:35:00,129.96,130.13,129.86,130.1,9427.0,124.6099,124.7729,124.514,124.7441,9427.0
2022-01-14 15:40:00,130.09,130.09,129.89,129.96,9115.0,124.7345,124.7345,124.5428,124.6099,9115.0
2022-01-14 15:45:00,129.95,130.12,129.86,130.03,8579.0,124.6003,124.7633,124.514,124.677,8579.0
2022-01-14 15:50:00,130.05,130.26,129.87,129.97,15074.0,124.6962,124.8975,124.5236,124.6195,15074.0
2022-01-14 15:55:00,129.95,130.03,129.76,129.86,59630.0,124.6003,124.677,124.4181,124.514,59630.0
2022-01-18 09:30:00,128.74,129.2,128.28,129.2,19492.0,123.4401,123.8812,122.9991,123.8812,19492.0
2022-01-18 09:35:00,128.91,129.37,128.6,129.05,12374.0,123.6031,124.0442,123.3059,123.7374,12374.0
2022-01-18 09:40:00,129.04,129.12,128.59,128.7,4430.0,123.7278,123.8045,123.2963,123.4018,4430.0
2022-01-18 09:45:00,128.76,128.81,127.9,127.95,27450.0,123.4593,123.5072,122.6347,122.6826,27450.0
2022-01-18 09:50:00,127.93,127.93,127.33,127.81,8307.0,122.6635,122.6635,122.0882,122.5484,8307.0
2022-01-18 09:55:00,127.85,128.0,127.62,127.96,9442.0,122.5868,122.7306,122.3662,122.6922,9442.0
2022-01-18 10:00:00,127.96,128.13,127.82,128.02,12314.0,122.6922,122.8552,122.558,122.7498,12314.0
2022-01-18 10:05:00,128.0,128.31,127.9,128.08,45948.0,122.7306,123.0278,122.6347,122.8073,45948.0
2022-01-18 10:10:00,128.16,128.18,127.84,127.9,5244.0,122.884,122.9032,122.5772,122.6347,5244.0
2022-01-18 10:15:00,127.89,128.13,127.76,128.03,11398.0,122.6251,122.8552,122.5005,122.7593,11398.0
2022-01-18 10:20:00,128.02,128.08,127.67,128.0,6073.0,122.7498,122.8073,122.4142,122.7306,6073.0
2022-01-18 10:25:00,128.03,128.1,127.83,128.0,10135.0,122.7593,122.8265,122.5676,122.7306,10135.0
2022-01-18 10:30:00,128.0,128.23,127.95,128.23,23463.0,122.7306,122.9511,122.6826,122.9511,23463.0
2022-01-18 10:35:00,128.29,128.51,128.21,128.34,7433.0,123.0086,123.2196,122.9319,123.0566,7433.0
2022-01-18 10:40:00,128.41,128.55,128.4,128.47,3652.0,123.1237,123.2579,123.1141,123.1812,3652.0
2022-01-18 10:45:00,128.44,128.45,128.04,128.28,3389.0,123.1525,123.1621,122.7689,122.9991,3389.0
2022-01-18 10:50:00,128.19,128.39,128.19,128.34,2982.0,122.9128,123.1045,122.9128,123.0566,2982.0
2022-01-18 10:55:00,128.27,128.43,128.26,128.41,2803.0,122.9895,123.1429,122.9799,123.1237,2803.0
2022-01-18 11:00:00,128.47,128.62,128.31,128.34,7389.0,123.1812,123.3251,123.0278,123.0566,7389.0
2022-01-18 11:05:00,128.35,128.41,128.21,128.31,6003.0,123.0662,123.1237,122.9319,123.0278,6003.0
2022-01-18 11:10:00,128.27,128.52,128.18,128.44,5529.0,122.9895,123.2292,122.9032,123.1525,5529.0
2022-01-18 11:15:00,128.39,128.53,128.37,128.44,7938.0,123.1045,123.2388,123.0853,123.1525,7938.0
2022-01-18 11:20:00,128.48,128.79,128.46,128.67,9871.0,123.1908,123.4881,123.1716,123.373,9871.0
2022-01-18 11:25:00,128.71,128.71,128.44,128.44,2423.0,123.4113,123.4113,123.1525,123.1525,2423.0
2022-01-18 11:30:00,128.42,128.53,128.29,128.41,4478.0,123.1333,123.2388,123.0086,123.1237,4478.0
2022-01-18 11:35:00,128.4,128.8,128.29,128.79,4348.0,123.1141,123.4976,123.0086,123.4881,4348.0
2022-01-18 11:40:00,128.8,128.8,128.62,128.74,2154.0,123.4976,123.4976,123.3251,123.4401,2154.0
2022-01-18 11:45:00,128.75,128.92,128.65,128.67,4238.0,123.4497,123.6127,123.3538,123.373,4238.0
2022-01-18 11:50:00,128.7,128.9,128.64,128.64,3009.0,123.4018,123.5935,123.3442,123.3442,3009.0
2022-01-18 11:55:00,128.63,128.63,128.5,128.57,3347.0,123.3346,123.3346,123.21,123.2771,3347.0
2022-01-18 12:00:00,128.62,128.66,128.37,128.38,5206.0,123.3251,123.3634,123.0853,123.0949,5206.0
2022-01-18 12:05:00,128.38,128.41,128.26,128.39,7131.0,123.0949,123.1237,122.9799,123.1045,7131.0
2022-01-18 12:10:00,128.39,128.52,128.36,128.49,10286.0,123.1045,123.2292,123.0758,123.2004,10286.0
2022-01-18 12:15:00,128.47,128.51,128.3,128.3,7271.0,123.1812,123.2196,123.0182,123.0182,7271.0
2022-01-18 12:20:00,128.25,128.26,128.0,128.06,7339.0,122.9703,122.9799,122.7306,122.7881,7339.0
2022-01-18 12:25:00,128.11,128.19,128.03,128.15,4395.0,122.836,122.9128,122.7593,122.8744,4395.0
2022-01-18 12:30:00,128.19,128.19,127.97,128.12,4563.0,122.9128,122.9128,122.7018,122.8456,4563.0
2022-01-18 12:35:00,128.12,128.29,128.11,128.27,13142.0,122.8456,123.0086,122.836,122.9895,13142.0
2022-01-18 12:40:00,128.26,128.38,128.22,128.26,11523.0,122.9799,123.0949,122.9415,122.9799,11523.0
2022-01-18 12:45:00,128.23,128.3,127.88,127.88,5617.0,122.9511,123.0182,122.6155,122.6155,5617.0
2022-01-18 12:50:00,127.92,128.03,127.86,127.86,6145.0,122.6539,122.7593,122.5963,122.5963,6145.0
2022-01-18 12:55:00,127.82,127.96,127.7,127.7,5792.0,122.558,122.6922,122.4429,122.4429,5792.0
2022-01-18 13:00:00,127.64,127.71,127.44,127.48,25180.0,122.3854,122.4525,122.1936,122.232,25180.0
2022-01-18 13:05:00,127.51,127.88,127.48,127.85,10573.0,122.2607,122.6155,122.232,122.5868,10573.0
2022-01-18 13:10:00,127.84,127.96,127.68,127.96,36273.0,122.5772,122.6922,122.4238,122.6922,36273.0
2022-01-18 13:15:00,127.89,128.19,127.86,128.02,7928.0,122.6251,122.9128,122.5963,122.7498,7928.0
2022-01-18 13:20:00,128.02,128.02,127.68,127.75,5538.0,122.7498,122.7498,122.4238,122.4909,5538.0
2022-01-18 13:25:00,127.74,127.89,127.66,127.82,7951.0,122.4813,122.6251,122.4046,122.558,7951.0
2022-01-18 13:30:00,127.8,127.85,127.61,127.76,5525.0,122.5388,122.5868,122.3566,122.5005,5525.0
2022-01-18 13:35:00,127.79,128.09,127.77,128.09,6112.0,122.5292,122.8169,122.51,122.8169,6112.0
2022-01-18 13:40:00,128.08,128.15,127.96,128.09,3830.0,122.8073,122.8744,122.6922,122.8169,3830.0
2022-01-18 13:45:00,128.13,128.26,128.1,128.12,5985.0,122.8552,122.9799,122.8265,122.8456,5985.0
2022-01-18 13:50:00,128.16,128.36,128.15,128.21,5197.0,122.884,123.0758,122.8744,122.9319,5197.0
2022-01-18 13:55:00,128.21,128.3,128.15,128.28,5088.0,122.9319,123.0182,122.8744,122.9991,5088.0
2022-01-18 14:00:00,128.28,128.44,128.25,128.31,5833.0,122.9991,123.1525,122.9703,123.0278,5833.0
2022-01-18 14:05:00,128.37,128.44,128.2,128.2,5646.0,123.0853,123.1525,122.9223,122.9223,5646.0
2022-01-18 14:10:00,128.2,128.33,128.09,128.3,5158.0,122.9223,123.047,122.8169,123.0182,5158.0
2022-01-18 14:15:00,128.31,128.35,128.17,128.25,3231.0,123.0278,123.0662,122.8936,122.9703,3231.0
2022-01-18 14:20:00,128.21,128.38,128.2,128.37,5163.0,122.9319,123.0949,122.9223,123.0853,5163.0
2022-01-18 14:25:00,128.36,128.43,128.26,128.37,5905.0,123.0758,123.1429,122.9799,123.0853,5905.0
2022-01-18 14:30:00,128.32,128.57,128.3,128.57,2961.0,123.0374,123.2771,123.0182,123.2771,2961.0
2022-01-18 14:35:00,128.65,128.7,128.62,128.63,6056.0,123.3538,123.4018,123.3251,123.3346,6056.0
2022-01-18 14:40:00,128.63,128.69,128.5,128.55,5613.0,123.3346,123.3922,123.21,123.2579,5613.0
2022-01-18 14:45:00,128.52,128.66,128.51,128.58,2803.0,123.2292,123.3634,123.2196,123.2867,2803.0
2022-01-18 14:50:00,128.54,128.54,128.44,128.45,3353.0,123.2483,123.2483,123.1525,123.1621,3353.0
2022-01-18 14:55:00,128.45,128.7,128.43,128.64,6044.0,123.1621,123.4018,123.1429,123.3442,6044.0
2022-01-18 15:00:00,128.6,128.73,128.55,128.61,5149.0,123.3059,123.4305,123.2579,123.3155,5149.0
2022-01-18 15:05:00,128.6,128.6,128.5,128.52,3805.0,123.3059,123.3059,123.21,123.2292,3805.0
2022-01-18 15:10:00,128.5,128.7,128.5,128.62,4025.0,123.21,123.4018,123.21,123.3251,4025.0
2022-01-18 15:15:00,128.61,128.61,128.41,128.42,6793.0,123.3155,123.3155,123.1237,123.1333,6793.0
2022-01-18 15:20:00,128.41,128.51,128.33,128.37,7789.0,123.1237,123.2196,123.047,123.0853,7789.0
2022-01-18 15:25:00,128.4,128.57,128.35,128.57,7210.0,123.1141,123.2771,123.0662,123.2771,7210.0
2022-01-18 15:30:00,128.59,128.73,128.47,128.47,9947.0,123.2963,123.4305,123.1812,123.1812,9947.0
2022-01-18 15:35:00,128.5,128.57,128.39,128.51,14736.0,123.21,123.2771,123.1045,123.2196,14736.0
2022-01-18 15:40:00,128.51,128.54,128.31,128.31,14537.0,123.2196,123.2483,123.0278,123.0278,14537.0
2022-01-18 15:45:00,128.29,128.44,128.27,128.42,18080.0,123.0086,123.1525,122.9895,123.1333,18080.0
2022-01-18 15:50:00,128.45,128.66,128.33,128.34,33633.0,123.1621,123.3634,123.047,123.0566,33633.0
2022-01-18 15:55:00,128.35,128.7,128.34,128.61,81627.0,123.0662,123.4018,123.0566,123.3155,81627.0
2022-01-19 09:30:00,128.7,129.11,128.62,128.66,20327.0,123.4018,123.7949,123.3251,123.3634,20327.0
2022-01-19 09:35:00,128.78,129.91,128.78,129.82,5071.0,123.4785,124.5619,123.4785,124.4757,5071.0
2022-01-19 09:40:00,129.87,129.87,128.94,129.15,2536.0,124.5236,124.5236,123.6319,123.8332,2536.0
2022-01-19 09:45:00,129.16,129.63,129.09,129.32,4180.0,123.8428,124.2935,123.7757,123.9962,4180.0
2022-01-19 09:50:00,129.22,129.25,128.97,129.08,4017.0,123.9004,123.9291,123.6606,123.7661,4017.0
2022-01-19 09:55:00,129.11,129.12,128.72,129.0,5875.0,123.7949,123.8045,123.4209,123.6894,5875.0
2022-01-19 10:00:00,129.03,129.09,128.65,128.65,4270.0,123.7182,123.7757,123.3538,123.3538,4270.0
2022-01-19 10:05:00,128.52,128.54,128.25,128.49,2913.0,123.2292,123.2483,122.9703,123.2004,2913.0
2022-01-19 10:10:00,128.57,128.66,128.38,128.55,7098.0,123.2771,123.3634,123.0949,123.2579,7098.0
2022-01-19 10:15:00,128.5,128.76,128.48,128.66,5170.0,123.21,123.4593,123.1908,123.3634,5170.0
2022-01-19 10:20:00,128.62,128.62,128.34,128.39,2556.0,123.3251,123.3251,123.0566,123.1045,2556.0
2022-01-19 10:25:00,128.2,128.28,128.11,128.2,4294.0,122.9223,122.9991,122.836,122.9223,4294.0
2022-01-19 10:30:00,128.24,128.37,128.18,128.37,3121.0,122.9607,123.0853,122.9032,123.0853,3121.0
2022-01-19 10:35:00,128.51,128.71,128.38,128.42,3317.0,123.2196,123.4113,123.0949,123.1333,3317.0
2022-01-19 10:40:00,128.56,128.91,128.56,128.91,4430.0,123.2675,123.6031,123.2675,123.6031,4430.0
2022-01-19 10:45:00,128.9,129.23,128.8,129.23,9395.0,123.5935,123.9099,123.4976,123.9099,9395.0
2022-01-19 10:50:00,129.19,129.34,129.09,129.34,6986.0,123.8716,124.0154,123.7757,124.0154,6986.0
2022-01-19 10:55:00,129.27,129.45,129.2,129.2,2851.0,123.9483,124.1209,123.8812,123.8812,2851.0
2022-01-19 11:00:00,129.2,129.28,128.9,129.15,5110.0,123.8812,123.9579,123.5935,123.8332,5110.0
2022-01-19 11:05:00,129.25,129.29,129.01,129.2,5789.0,123.9291,123.9675,123.699,123.8812,5789.0
2022-01-19 11:10:00,129.16,129.33,129.12,129.2,6272.0,123.8428,124.0058,123.8045,123.8812,6272.0
2022-01-19 11:15:00,129.3,129.55,129.15,129.3,10078.0,123.9771,124.2168,123.8332,123.9771,10078.0
2022-01-19 11:20:00,129.48,129.71,129.46,129.63,5133.0,124.1497,124.3702,124.1305,124.2935,5133.0
2022-01-19 11:25:00,129.61,130.01,129.6,129.83,7629.0,124.2743,124.6578,124.2647,124.4852,7629.0
2022-01-19 11:30:00,129.84,129.86,129.72,129.83,4429.0,124.4948,124.514,124.3798,124.4852,4429.0
2022-01-19 11:35:00,129.91,130.09,129.86,130.09,5391.0,124.5619,124.7345,124.514,124.7345,5391.0
2022-01-19 11:40:00,130.08,130.27,130.0,130.27,2931.0,124.7249,124.9071,124.6482,124.9071,2931.0
2022-01-19 11:45:00,130.27,130.27,130.02,130.15,5472.0,124.9071,124.9071,124.6674,124.7921,5472.0
2022-01-19 11:50:00,130.22,130.33,130.15,130.19,9775.0,124.8592,124.9647,124.7921,124.8304,9775.0
2022-01-19 11:55:00,130.28,130.35,130.27,130.34,2603.0,124.9167,124.9838,124.9071,124.9742,2603.0
2022-01-19 12:00:00,130.31,130.32,130.06,130.1,1999.0,124.9455,124.9551,124.7058,124.7441,1999.0
2022-01-19 12:05:00,130.15,130.15,130.06,130.12,1983.0,124.7921,124.7921,124.7058,124.7633,1983.0
2022-01-19 12:10:00,130.12,130.29,130.0,130.21,11635.0,124.7633,124.9263,124.6482,124.8496,11635.0
2022-01-19 12:15:00,130.19,130.19,130.0,130.03,4053.0,124.8304,124.8304,124.6482,124.677,4053.0
2022-01-19 12:20:00,130.04,130.17,130.02,130.16,3590.0,124.6866,124.8112,124.6674,124.8017,3590.0
2022-01-19 12:25:00,130.13,130.26,130.13,130.19,3640.0,124.7729,124.8975,124.7729,124.8304,3640.0
2022-01-19 12:30:00,130.18,130.28,130.14,130.25,3156.0,124.8208,124.9167,124.7825,124.888,3156.0
2022-01-19 12:35:00,130.25,130.26,130.1,130.25,5666.0,124.888,124.8975,124.7441,124.888,5666.0
2022-01-19 12:40:00,130.16,130.27,130.15,130.27,7293.0,124.8017,124.9071,124.7921,124.9071,7293.0
2022-01-19 12:45:00,130.27,130.39,130.22,130.22,4188.0,124.9071,125.0222,124.8592,124.8592,4188.0
2022-01-19 12:50:00,130.2,130.28,130.0,130.01,3453.0,124.84,124.9167,124.6482,124.6578,3453.0
2022-01-19 12:55:00,130.05,130.31,130.05,130.28,2889.0,124.6962,124.9455,124.6962,124.9167,2889.0
2022-01-19 13:00:00,130.24,130.36,130.16,130.19,3416.0,124.8784,124.9934,124.8017,124.8304,3416.0
2022-01-19 13:05:00,130.25,130.36,130.19,130.34,2542.0,124.888,124.9934,124.8304,124.9742,2542.0
2022-01-19 13:10:00,130.39,130.43,130.33,130.4,2759.0,125.0222,125.0605,124.9647,125.0318,2759.0
2022-01-19 13:15:00,130.36,130.36,130.11,130.24,3189.0,124.9934,124.9934,124.7537,124.8784,3189.0
2022-01-19 13:20:00,130.19,130.19,130.03,130.08,1865.0,124.8304,124.8304,124.677,124.7249,1865.0
2022-01-19 13:25:00,130.08,130.17,130.01,130.01,3901.0,124.7249,124.8112,124.6578,124.6578,3901.0
2022-01-19 13:30:00,130.02,130.02,129.9,129.97,7802.0,124.6674,124.6674,124.5524,124.6195,7802.0
2022-01-19 13:35:00,129.94,129.95,129.83,129.84,1830.0,124.5907,124.6003,124.4852,124.4948,1830.0
2022-01-19 13:40:00,129.85,129.93,129.76,129.83,4751.0,124.5044,124.5811,124.4181,124.4852,4751.0
2022-01-19 13:45:00,129.81,129.86,129.77,129.77,2034.0,124.4661,124.514,124.4277,124.4277,2034.0
2022-01-19 13:50:00,129.76,129.97,129.73,129.8,6134.0,124.4181,124.6195,124.3894,124.4565,6134.0
2022-01-19 13:55:00,129.77,129.83,129.72,129.78,5896.0,124.4277,124.4852,124.3798,124.4373,5896.0
2022-01-19 14:00:00,129.84,129.92,129.8,129.8,2948.0,124.4948,124.5715,124.4565,124.4565,2948.0
2022-01-19 14:05:00,129.86,129.86,129.74,129.85,6212.0,124.514,124.514,124.3989,124.5044,6212.0
2022-01-19 14:10:00,129.89,129.96,129.77,129.77,6207.0,124.5428,124.6099,124.4277,124.4277,6207.0
2022-01-19 14:15:00,129.72,129.88,129.7,129.73,7527.0,124.3798,124.5332,124.3606,124.3894,7527.0
2022-01-19 14:20:00,129.75,129.84,129.72,129.79,4435.0,124.4085,124.4948,124.3798,124.4469,4435.0
2022-01-19 14:25:00,129.79,129.92,129.78,129.91,4882.0,124.4469,124.5715,124.4373,124.5619,4882.0
2022-01-19 14:30:00,129.91,129.94,129.67,129.84,3690.0,124.5619,124.5907,124.3318,124.4948,3690.0
2022-01-19 14:35:00,129.81,129.86,129.66,129.71,2806.0,124.4661,124.514,124.3222,124.3702,2806.0
2022-01-19 14:40:00,129.72,129.94,129.72,129.94,1301.0,124.3798,124.5907,124.3798,124.5907,1301.0
2022-01-19 14:45:00,129.97,130.04,129.9,129.92,4841.0,124.6195,124.6866,124.5524,124.5715,4841.0
2022-01-19 14:50:00,129.92,129.99,129.88,129.99,3361.0,124.5715,124.6387,124.5332,124.6387,3361.0
2022-01-19 14:55:00,130.02,130.11,130.02,130.03,2435.0,124.6674,124.7537,124.6674,124.677,2435.0
2022-01-19 15:00:00,130.06,130.09,129.8,129.85,4328.0,124.7058,124.7345,124.4565,124.5044,4328.0
2022-01-19 15:05:00,129.85,130.02,129.75,129.84,4525.0,124.5044,124.6674,124.4085,124.4948,4525.0
2022-01-19 15:10:00,129.88,130.04,129.86,129.9,6088.0,124.5332,124.6866,124.514,124.5524,6088.0
2022-01-19 15:15:00,129.92,129.98,129.85,129.88,6200.0,124.5715,124.6291,124.5044,124.5332,6200.0
2022-01-19 15:20:00,129.91,129.94,129.84,129.85,4517.0,124.5619,124.5907,124.4948,124.5044,4517.0
2022-01-19 15:25:00,129.85,129.92,129.74,129.84,12698.0,124.5044,124.5715,124.3989,124.4948,12698.0
2022-01-19 15:30:00,129.82,129.82,129.48,129.5,8568.0,124.4757,124.4757,124.1497,124.1688,8568.0
2022-01-19 15:35:00,129.52,129.68,129.52,129.62,16895.0,124.188,124.3414,124.188,124.2839,16895.0
2022-01-19 15:40:00,129.58,129.61,129.35,129.5,14654.0,124.2455,124.2743,124.025,124.1688,14654.0
2022-01-19 15:45:00,129.47,129.77,129.47,129.66,37664.0,124.1401,124.4277,124.1401,124.3222,37664.0
2022-01-19 15:50:00,129.61,129.61,129.22,129.34,22327.0,124.2743,124.2743,123.9004,124.0154,22327.0
2022-01-19 15:55:00,129.36,129.36,129.04,129.12,49034.0,124.0346,124.0346,123.7278,123.8045,49034.0
2022-01-20 09:30:00,129.37,130.22,129.31,129.59,25176.0,124.0442,124.8592,123.9866,124.2551,25176.0
2022-01-20 09:35:00,129.58,129.71,129.31,129.53,7927.0,124.2455,124.3702,123.9866,124.1976,7927.0
2022-01-20 09:40:00,129.53,130.19,129.44,130.19,7049.0,124.1976,124.8304,124.1113,124.8304,7049.0
2022-01-20 09:45:00,130.1,130.58,130.07,130.57,10465.0,124.7441,125.2044,124.7154,125.1948,10465.0
2022-01-20 09:50:00,130.51,130.54,130.27,130.4,7783.0,125.1372,125.166,124.9071,125.0318,7783.0
2022-01-20 09:55:00,130.46,130.74,130.44,130.67,4387.0,125.0893,125.3578,125.0701,125.2907,4387.0
2022-01-20 10:00:00,130.64,130.64,130.41,130.56,5584.0,125.2619,125.2619,125.0414,125.1852,5584.0
2022-01-20 10:05:00,130.49,130.5,130.07,130.5,5570.0,125.1181,125.1277,124.7154,125.1277,5570.0
2022-01-20 10:10:00,130.54,130.54,130.26,130.38,6099.0,125.166,125.166,124.8975,125.0126,6099.0
2022-01-20 10:15:00,130.51,130.51,130.1,130.15,3584.0,125.1372,125.1372,124.7441,124.7921,3584.0
2022-01-20 10:20:00,130.2,130.38,130.06,130.16,3833.0,124.84,125.0126,124.7058,124.8017,3833.0
2022-01-20 10:25:00,130.24,130.29,130.11,130.13,4150.0,124.8784,124.9263,124.7537,124.7729,4150.0
2022-01-20 10:30:00,130.13,130.28,130.12,130.19,8538.0,124.7729,124.9167,124.7633,124.8304,8538.0
2022-01-20 10:35:00,130.22,130.52,130.13,130.17,5287.0,124.8592,125.1468,124.7729,124.8112,5287.0
2022-01-20 10:40:00,130.22,130.28,130.11,130.25,4344.0,124.8592,124.9167,124.7537,124.888,4344.0
2022-01-20 10:45:00,130.26,130.49,130.26,130.47,4581.0,124.8975,125.1181,124.8975,125.0989,4581.0
2022-01-20 10:50:00,130.44,130.49,130.25,130.36,5096.0,125.0701,125.1181,124.888,124.9934,5096.0
2022-01-20 10:55:00,130.36,130.36,130.25,130.28,4440.0,124.9934,124.9934,124.888,124.9167,4440.0
2022-01-20 11:00:00,130.33,130.43,130.33,130.37,4013.0,124.9647,125.0605,124.9647,125.003,4013.0
2022-01-20 11:05:00,130.39,130.42,130.25,130.36,4529.0,125.0222,125.051,124.888,124.9934,4529.0
2022-01-20 11:10:00,130.35,130.4,130.22,130.3,2691.0,124.9838,125.0318,124.8592,124.9359,2691.0
2022-01-20 11:15:00,130.22,130.47,130.17,130.45,2182.0,124.8592,125.0989,124.8112,125.0797,2182.0
2022-01-20 11:20:00,130.42,130.43,130.34,130.43,4769.0,125.051,125.0605,124.9742,125.0605,4769.0
2022-01-20 11:25:00,130.44,130.76,130.44,130.76,2773.0,125.0701,125.377,125.0701,125.377,2773.0
2022-01-20 11:30:00,130.7,130.72,130.49,130.72,4221.0,125.3194,125.3386,125.1181,125.3386,4221.0
2022-01-20 11:35:00,130.67,130.67,130.55,130.63,3872.0,125.2907,125.2907,125.1756,125.2523,3872.0
2022-01-20 11:40:00,130.58,130.71,130.51,130.55,4404.0,125.2044,125.329,125.1372,125.1756,4404.0
2022-01-20 11:45:00,130.54,130.65,130.46,130.49,2914.0,125.166,125.2715,125.0893,125.1181,2914.0
2022-01-20 11:50:00,130.51,130.7,130.51,130.58,5185.0,125.1372,125.3194,125.1372,125.2044,5185.0
2022-01-20 11:55:00,130.59,130.67,130.52,130.57,3374.0,125.214,125.2907,125.1468,125.1948,3374.0
2022-01-20 12:00:00,130.67,130.72,130.62,130.65,3658.0,125.2907,125.3386,125.2427,125.2715,3658.0
2022-01-20 12:05:00,130.63,130.64,130.46,130.47,7303.0,125.2523,125.2619,125.0893,125.0989,7303.0
2022-01-20 12:10:00,130.5,130.61,130.5,130.61,5070.0,125.1277,125.2331,125.1277,125.2331,5070.0
2022-01-20 12:15:00,130.6,130.62,130.53,130.6,5413.0,125.2235,125.2427,125.1564,125.2235,5413.0
2022-01-20 12:20:00,130.6,130.6,130.51,130.51,2915.0,125.2235,125.2235,125.1372,125.1372,2915.0
2022-01-20 12:25:00,130.54,130.67,130.51,130.6,6326.0,125.166,125.2907,125.1372,125.2235,6326.0
2022-01-20 12:30:00,130.59,130.65,130.58,130.58,6552.0,125.214,125.2715,125.2044,125.2044,6552.0
2022-01-20 12:35:00,130.57,130.58,130.4,130.44,3652.0,125.1948,125.2044,125.0318,125.0701,3652.0
2022-01-20 12:40:00,130.44,130.57,130.44,130.55,4263.0,125.0701,125.1948,125.0701,125.1756,4263.0
2022-01-20 12:45:00,130.53,130.58,130.48,130.58,5317.0,125.1564,125.2044,125.1085,125.2044,5317.0
2022-01-20 12:50:00,130.6,130.61,130.35,130.35,4424.0,125.2235,125.2331,124.9838,124.9838,4424.0
2022-01-20 12:55:00,130.25,130.38,130.25,130.32,3373.0,124.888,125.0126,124.888,124.9551,3373.0
2022-01-20 13:00:00,130.32,130.32,130.14,130.14,4125.0,124.9551,124.9551,124.7825,124.7825,4125.0
2022-01-20 13:05:00,130.11,130.18,130.06,130.18,4317.0,124.7537,124.8208,124.7058,124.8208,4317.0
2022-01-20 13:10:00,130.21,130.21,130.14,130.2,3728.0,124.8496,124.8496,124.7825,124.84,3728.0
2022-01-20 13:15:00,130.18,130.26,130.07,130.11,5541.0,124.8208,124.8975,124.7154,124.7537,5541.0
2022-01-20 13:20:00,130.17,130.18,130.09,130.15,5080.0,124.8112,124.8208,124.7345,124.7921,5080.0
2022-01-20 13:25:00,130.16,130.31,130.16,130.28,4108.0,124.8017,124.9455,124.8017,124.9167,4108.0
2022-01-20 13:30:00,130.32,130.41,130.26,130.33,4620.0,124.9551,125.0414,124.8975,124.9647,4620.0
2022-01-20 13:35:00,130.36,130.41,130.3,130.3,4672.0,124.9934,125.0414,124.9359,124.9359,4672.0
2022-01-20 13:40:00,130.29,130.38,130.29,130.36,4569.0,124.9263,125.0126,124.9263,124.9934,4569.0
2022-01-20 13:45:00,130.33,130.44,130.32,130.39,7159.0,124.9647,125.0701,124.9551,125.0222,7159.0
2022-01-20 13:50:00,130.39,130.49,130.35,130.49,4909.0,125.0222,125.1181,124.9838,125.1181,4909.0
2022-01-20 13:55:00,130.49,130.49,130.28,130.28,6122.0,125.1181,125.1181,124.9167,124.9167,6122.0
2022-01-20 14:00:00,130.3,130.48,130.27,130.46,4586.0,124.9359,125.1085,124.9071,125.0893,4586.0
2022-01-20 14:05:00,130.47,130.56,130.39,130.55,8751.0,125.0989,125.1852,125.0222,125.1756,8751.0
2022-01-20 14:10:00,130.53,130.6,130.24,130.34,5606.0,125.1564,125.2235,124.8784,124.9742,5606.0
2022-01-20 14:15:00,130.34,130.35,130.18,130.23,6952.0,124.9742,124.9838,124.8208,124.8688,6952.0
2022-01-20 14:20:00,130.28,130.33,130.21,130.27,6364.0,124.9167,124.9647,124.8496,124.9071,6364.0
2022-01-20 14:25:00,130.28,130.29,130.16,130.26,3967.0,124.9167,124.9263,124.8017,124.8975,3967.0
2022-01-20 14:30:00,130.24,130.25,130.13,130.18,4695.0,124.8784,124.888,124.7729,124.8208,4695.0
2022-01-20 14:35:00,130.18,130.22,130.06,130.1,3615.0,124.8208,124.8592,124.7058,124.7441,3615.0
2022-01-20 14:40:00,130.08,130.16,130.01,130.16,10854.0,124.7249,124.8017,124.6578,124.8017,10854.0
2022-01-20 14:45:00,130.16,130.18,130.0,130.07,14434.0,124.8017,124.8208,124.6482,124.7154,14434.0
2022-01-20 14:50:00,130.05,130.1,130.0,130.09,8258.0,124.6962,124.7441,124.6482,124.7345,8258.0
2022-01-20 14:55:00,130.1,130.1,130.0,130.03,8970.0,124.7441,124.7441,124.6482,124.677,8970.0
2022-01-20 15:00:00,130.03,130.07,129.82,129.82,32253.0,124.677,124.7154,124.4757,124.4757,32253.0
2022-01-20 15:05:00,129.83,129.83,129.5,129.5,4449.0,124.4852,124.4852,124.1688,124.1688,4449.0
2022-01-20 15:10:00,129.53,129.66,129.37,129.4,6931.0,124.1976,124.3222,124.0442,124.0729,6931.0
2022-01-20 15:15:00,129.43,129.59,129.36,129.53,7380.0,124.1017,124.2551,124.0346,124.1976,7380.0
2022-01-20 15:20:00,129.53,129.53,129.31,129.43,8305.0,124.1976,124.1976,123.9866,124.1017,8305.0
2022-01-20 15:25:00,129.43,129.56,129.3,129.46,9947.0,124.1017,124.2264,123.9771,124.1305,9947.0
2022-01-20 15:30:00,129.44,129.44,129.16,129.18,11305.0,124.1113,124.1113,123.8428,123.862,11305.0
2022-01-20 15:35:00,129.15,129.16,128.81,129.0,10044.0,123.8332,123.8428,123.5072,123.6894,10044.0
2022-01-20 15:40:00,129.06,129.12,128.94,129.0,11016.0,123.7469,123.8045,123.6319,123.6894,11016.0
2022-01-20 15:45:00,129.02,129.02,128.78,128.8,12041.0,123.7086,123.7086,123.4785,123.4976,12041.0
2022-01-20 15:50:00,128.76,129.01,128.54,128.59,23566.0,123.4593,123.699,123.2483,123.2963,23566.0
2022-01-20 15:55:00,128.58,128.58,128.24,128.32,81287.0,123.2867,123.2867,122.9607,123.0374,81287.0
2022-01-21 09:30:00,128.4,128.59,127.44,128.22,57171.0,123.1141,123.2963,122.1936,122.9415,57171.0
2022-01-21 09:35:00,128.16,128.18,127.85,128.04,5478.0,122.884,122.9032,122.5868,122.7689,5478.0
2022-01-21 09:40:00,128.0,128.58,127.9,128.24,72101.0,122.7306,123.2867,122.6347,122.9607,72101.0
2022-01-21 09:45:00,128.34,128.78,127.99,128.22,13104.0,123.0566,123.4785,122.721,122.9415,13104.0
2022-01-21 09:50:00,128.14,128.26,127.88,128.25,5168.0,122.8648,122.9799,122.6155,122.9703,5168.0
2022-01-21 09:55:00,128.55,129.08,128.54,128.92,4694.0,123.2579,123.7661,123.2483,123.6127,4694.0
2022-01-21 10:00:00,129.03,129.06,128.68,128.75,2454.0,123.7182,123.7469,123.3826,123.4497,2454.0
2022-01-21 10:05:00,128.68,129.17,128.58,128.75,4114.0,123.3826,123.8524,123.2867,123.4497,4114.0
2022-01-21 10:10:00,128.75,128.75,128.39,128.51,2847.0,123.4497,123.4497,123.1045,123.2196,2847.0
2022-01-21 10:15:00,128.53,128.77,128.51,128.77,2443.0,123.2388,123.4689,123.2196,123.4689,2443.0
2022-01-21 10:20:00,128.83,128.93,128.62,128.79,5458.0,123.5264,123.6223,123.3251,123.4881,5458.0
2022-01-21 10:25:00,128.97,129.23,128.92,129.0,4318.0,123.6606,123.9099,123.6127,123.6894,4318.0
2022-01-21 10:30:00,128.92,129.37,128.83,129.3,3211.0,123.6127,124.0442,123.5264,123.9771,3211.0
2022-01-21 10:35:00,129.29,129.37,129.16,129.25,3129.0,123.9675,124.0442,123.8428,123.9291,3129.0
2022-01-21 10:40:00,129.13,129.28,128.99,129.21,3243.0,123.8141,123.9579,123.6798,123.8908,3243.0
2022-01-21 10:45:00,129.07,129.32,129.0,129.16,3593.0,123.7565,123.9962,123.6894,123.8428,3593.0
2022-01-21 10:50:00,129.13,129.61,129.13,129.55,8412.0,123.8141,124.2743,123.8141,124.2168,8412.0
2022-01-21 10:55:00,129.48,129.83,129.44,129.66,34742.0,124.1497,124.4852,124.1113,124.3222,34742.0
2022-01-21 11:00:00,129.78,129.93,129.47,129.85,8197.0,124.4373,124.5811,124.1401,124.5044,8197.0
2022-01-21 11:05:00,129.8,130.09,129.8,129.99,2312.0,124.4565,124.7345,124.4565,124.6387,2312.0
2022-01-21 11:10:00,130.03,130.03,129.75,129.9,4190.0,124.677,124.677,124.4085,124.5524,4190.0
2022-01-21 11:15:00,129.95,130.03,129.91,129.93,2408.0,124.6003,124.677,124.5619,124.5811,2408.0
2022-01-21 11:20:00,129.87,130.14,129.67,130.0,4686.0,124.5236,124.7825,124.3318,124.6482,4686.0
2022-01-21 11:25:00,130.0,130.01,129.69,129.83,4052.0,124.6482,124.6578,124.351,124.4852,4052.0
2022-01-21 11:30:00,129.85,129.85,129.67,129.77,3366.0,124.5044,124.5044,124.3318,124.4277,3366.0
2022-01-21 11:35:00,129.73,129.9,129.48,129.48,2313.0,124.3894,124.5524,124.1497,124.1497,2313.0
2022-01-21 11:40:00,129.61,129.61,129.38,129.49,3547.0,124.2743,124.2743,124.0538,124.1592,3547.0
2022-01-21 11:45:00,129.52,129.62,129.33,129.37,2481.0,124.188,124.2839,124.0058,124.0442,2481.0
2022-01-21 11:50:00,129.58,129.58,129.3,129.3,1014.0,124.2455,124.2455,123.9771,123.9771,1014.0
2022-01-21 11:55:00,129.44,129.44,129.33,129.41,3442.0,124.1113,124.1113,124.0058,124.0825,3442.0
2022-01-21 12:00:00,129.41,129.44,129.31,129.31,4138.0,124.0825,124.1113,123.9866,123.9866,4138.0
2022-01-21 12:05:00,129.26,129.51,129.26,129.45,4226.0,123.9387,124.1784,123.9387,124.1209,4226.0
2022-01-21 12:10:00,129.41,129.51,129.31,129.44,2607.0,124.0825,124.1784,123.9866,124.1113,2607.0
2022-01-21 12:15:00,129.51,129.61,129.39,129.44,2382.0,124.1784,124.2743,124.0634,124.1113,2382.0
2022-01-21 12:20:00,129.4,129.65,129.4,129.65,2096.0,124.0729,124.3127,124.0729,124.3127,2096.0
2022-01-21 12:25:00,129.65,129.69,129.53,129.53,3529.0,124.3127,124.351,124.1976,124.1976,3529.0
2022-01-21 12:30:00,129.56,129.64,129.55,129.63,2276.0,124.2264,124.3031,124.2168,124.2935,2276.0
2022-01-21 12:35:00,129.72,129.72,129.41,129.58,1697.0,124.3798,124.3798,124.0825,124.2455,1697.0
2022-01-21 12:40:00,129.6,129.73,129.5,129.5,3251.0,124.2647,124.3894,124.1688,124.1688,3251.0
2022-01-21 12:45:00,129.54,129.6,129.26,129.26,2613.0,124.2072,124.2647,123.9387,123.9387,2613.0
2022-01-21 12:50:00,129.24,129.3,129.12,129.13,1327.0,123.9195,123.9771,123.8045,123.8141,1327.0
2022-01-21 12:55:00,128.99,129.25,128.99,129.11,2250.0,123.6798,123.9291,123.6798,123.7949,2250.0
2022-01-21 13:00:00,129.14,129.19,129.07,129.19,749.0,123.8236,123.8716,123.7565,123.8716,749.0
2022-01-21 13:05:00,129.27,129.31,129.2,129.26,720.0,123.9483,123.9866,123.8812,123.9387,720.0
2022-01-21 13:10:00,129.34,129.58,129.34,129.51,1677.0,124.0154,124.2455,124.0154,124.1784,1677.0
2022-01-21 13:15:00,129.51,129.51,129.18,129.18,2020.0,124.1784,124.1784,123.862,123.862,2020.0
2022-01-21 13:20:00,129.17,129.18,129.01,129.02,1580.0,123.8524,123.862,123.699,123.7086,1580.0
2022-01-21 13:25:00,128.97,129.09,128.9,129.08,1300.0,123.6606,123.7757,123.5935,123.7661,1300.0
2022-01-21 13:30:00,129.11,129.35,129.08,129.32,2977.0,123.7949,124.025,123.7661,123.9962,2977.0
2022-01-21 13:35:00,129.23,129.49,129.23,129.42,1352.0,123.9099,124.1592,123.9099,124.0921,1352.0
2022-01-21 13:40:00,129.34,129.4,129.23,129.24,1497.0,124.0154,124.0729,123.9099,123.9195,1497.0
2022-01-21 13:45:00,129.25,129.34,129.19,129.21,3111.0,123.9291,124.0154,123.8716,123.8908,3111.0
2022-01-21 13:50:00,129.27,129.37,129.21,129.31,1934.0,123.9483,124.0442,123.8908,123.9866,1934.0
2022-01-21 13:55:00,129.31,129.31,128.98,129.11,3358.0,123.9866,123.9866,123.6702,123.7949,3358.0
2022-01-21 14:00:00,129.13,129.27,129.05,129.27,2600.0,123.8141,123.9483,123.7374,123.9483,2600.0
2022-01-21 14:05:00,129.36,129.36,129.13,129.13,1803.0,124.0346,124.0346,123.8141,123.8141,1803.0
2022-01-21 14:10:00,129.22,129.3,129.09,129.2,3031.0,123.9004,123.9771,123.7757,123.8812,3031.0
2022-01-21 14:15:00,129.2,129.28,129.09,129.12,1657.0,123.8812,123.9579,123.7757,123.8045,1657.0
2022-01-21 14:20:00,129.12,129.13,128.77,129.01,27013.0,123.8045,123.8141,123.4689,123.699,27013.0
2022-01-21 14:25:00,129.05,129.05,128.64,128.66,1821.0,123.7374,123.7374,123.3442,123.3634,1821.0
2022-01-21 14:30:00,128.65,128.78,128.55,128.77,3176.0,123.3538,123.4785,123.2579,123.4689,3176.0
2022-01-21 14:35:00,128.71,128.85,128.7,128.76,3500.0,123.4113,123.5456,123.4018,123.4593,3500.0
2022-01-21 14:40:00,128.87,128.9,128.66,128.66,1900.0,123.5648,123.5935,123.3634,123.3634,1900.0
2022-01-21 14:45:00,128.67,128.8,128.65,128.7,2851.0,123.373,123.4976,123.3538,123.4018,2851.0
2022-01-21 14:50:00,128.72,128.86,128.65,128.77,33170.0,123.4209,123.5552,123.3538,123.4689,33170.0
2022-01-21 14:55:00,128.72,128.72,128.58,128.58,14742.0,123.4209,123.4209,123.2867,123.2867,14742.0
2022-01-21 15:00:00,128.56,128.7,128.56,128.65,6103.0,123.2675,123.4018,123.2675,123.3538,6103.0
2022-01-21 15:05:00,128.69,128.69,128.38,128.41,14975.0,123.3922,123.3922,123.0949,123.1237,14975.0
2022-01-21 15:10:00,128.36,128.44,128.25,128.37,3787.0,123.0758,123.1525,122.9703,123.0853,3787.0
2022-01-21 15:15:00,128.37,128.61,128.24,128.5,5056.0,123.0853,123.3155,122.9607,123.21,5056.0
2022-01-21 15:20:00,128.48,128.51,128.2,128.2,8196.0,123.1908,123.2196,122.9223,122.9223,8196.0
2022-01-21 15:25:00,128.22,128.24,127.79,128.0,9133.0,122.9415,122.9607,122.5292,122.7306,9133.0
2022-01-21 15:30:00,128.04,128.07,127.79,127.89,13171.0,122.7689,122.7977,122.5292,122.6251,13171.0
2022-01-21 15:35:00,127.87,128.17,127.82,128.16,9112.0,122.6059,122.8936,122.558,122.884,9112.0
2022-01-21 15:40:00,128.16,128.6,128.16,128.28,13729.0,122.884,123.3059,122.884,122.9991,13729.0
2022-01-21 15:45:00,128.25,128.49,128.16,128.42,12797.0,122.9703,123.2004,122.884,123.1333,12797.0
2022-01-21 15:50:00,128.39,128.51,128.08,128.12,19373.0,123.1045,123.2196,122.8073,122.8456,19373.0
2022-01-21 15:55:00,128.17,128.35,127.96,127.96,71712.0,122.8936,123.0662,122.6922,122.6922,71712.0
2022-01-24 09:30:00,126.71,127.09,125.8,126.32,31084.0,121.4937,121.858,120.6211,121.1197,31084.0
2022-01-24 09:35:00,126.3,126.5,126.06,126.5,11159.0,121.1006,121.2923,120.8704,121.2923,11159.0
2022-01-24 09:40:00,126.61,126.82,125.83,126.16,10033.0,121.3978,121.5992,120.6499,120.9663,10033.0
2022-01-24 09:45:00,126.23,126.37,126.03,126.04,4715.0,121.0334,121.1677,120.8417,120.8513,4715.0
2022-01-24 09:50:00,126.16,126.42,125.89,126.38,7401.0,120.9663,121.2156,120.7074,121.1773,7401.0
2022-01-24 09:55:00,126.28,126.51,125.91,126.09,5704.0,121.0814,121.3019,120.7266,120.8992,5704.0
2022-01-24 10:00:00,126.03,126.1,125.74,125.79,7731.0,120.8417,120.9088,120.5636,120.6116,7731.0
2022-01-24 10:05:00,125.84,126.04,125.54,125.94,11104.0,120.6595,120.8513,120.3718,120.7554,11104.0
2022-01-24 10:10:00,125.81,126.2,125.77,126.03,9408.0,120.6307,121.0047,120.5924,120.8417,9408.0
2022-01-24 10:15:00,125.97,126.11,125.64,126.1,4639.0,120.7841,120.9184,120.4677,120.9088,4639.0
2022-01-24 10:20:00,126.09,126.1,125.55,125.87,14130.0,120.8992,120.9088,120.3814,120.6883,14130.0
2022-01-24 10:25:00,125.87,126.25,125.86,126.15,8044.0,120.6883,121.0526,120.6787,120.9567,8044.0
2022-01-24 10:30:00,126.09,126.41,126.06,126.35,11717.0,120.8992,121.206,120.8704,121.1485,11717.0
2022-01-24 10:35:00,126.25,126.43,126.2,126.43,11494.0,121.0526,121.2252,121.0047,121.2252,11494.0
2022-01-24 10:40:00,126.41,126.56,126.23,126.56,8912.0,121.206,121.3499,121.0334,121.3499,8912.0
2022-01-24 10:45:00,126.5,126.53,125.85,125.86,8715.0,121.2923,121.3211,120.6691,120.6787,8715.0
2022-01-24 10:50:00,125.8,126.38,125.7,126.37,9555.0,120.6211,121.1773,120.5253,121.1677,9555.0
2022-01-24 10:55:00,126.29,126.33,125.91,126.01,13121.0,121.091,121.1293,120.7266,120.8225,13121.0
2022-01-24 11:00:00,125.91,126.06,125.78,125.85,6167.0,120.7266,120.8704,120.602,120.6691,6167.0
2022-01-24 11:05:00,125.71,125.8,125.63,125.64,3962.0,120.5349,120.6211,120.4581,120.4677,3962.0
2022-01-24 11:10:00,125.64,125.64,125.36,125.43,4335.0,120.4677,120.4677,120.1993,120.2664,4335.0
2022-01-24 11:15:00,125.5,125.65,125.43,125.62,6886.0,120.3335,120.4773,120.2664,120.4486,6886.0
2022-01-24 11:20:00,125.74,125.87,125.73,125.87,1871.0,120.5636,120.6883,120.554,120.6883,1871.0
2022-01-24 11:25:00,125.88,126.14,125.7,126.14,3725.0,120.6979,120.9471,120.5253,120.9471,3725.0
2022-01-24 11:30:00,126.23,126.34,126.06,126.07,6137.0,121.0334,121.1389,120.8704,120.88,6137.0
2022-01-24 11:35:00,126.06,126.12,125.61,125.88,6876.0,120.8704,120.928,120.439,120.6979,6876.0
2022-01-24 11:40:00,125.86,125.86,125.19,125.37,3075.0,120.6787,120.6787,120.0363,120.2088,3075.0
2022-01-24 11:45:00,125.41,125.45,124.78,124.84,3743.0,120.2472,120.2856,119.6431,119.7007,3743.0
2022-01-24 11:50:00,124.84,125.09,124.72,125.09,3902.0,119.7007,119.9404,119.5856,119.9404,3902.0
2022-01-24 11:55:00,125.22,125.61,125.22,125.58,3863.0,120.065,120.439,120.065,120.4102,3863.0
2022-01-24 12:00:00,125.55,125.62,125.35,125.35,3434.0,120.3814,120.4486,120.1897,120.1897,3434.0
2022-01-24 12:05:00,125.3,125.48,125.2,125.35,5489.0,120.1417,120.3143,120.0458,120.1897,5489.0
2022-01-24 12:10:00,125.44,125.52,125.01,125.15,4796.0,120.276,120.3527,119.8637,119.9979,4796.0
2022-01-24 12:15:00,125.15,125.15,124.89,125.01,5247.0,119.9979,119.9979,119.7486,119.8637,5247.0
2022-01-24 12:20:00,124.97,125.18,124.69,124.71,24501.0,119.8253,120.0267,119.5568,119.576,24501.0
2022-01-24 12:25:00,124.69,124.89,124.34,124.89,24214.0,119.5568,119.7486,119.2213,119.7486,24214.0
2022-01-24 12:30:00,124.9,124.9,124.59,124.84,9223.0,119.7582,119.7582,119.461,119.7007,9223.0
2022-01-24 12:35:00,124.83,124.84,124.55,124.73,2898.0,119.6911,119.7007,119.4226,119.5952,2898.0
2022-01-24 12:40:00,124.67,125.19,124.65,125.17,1644.0,119.5377,120.0363,119.5185,120.0171,1644.0
2022-01-24 12:45:00,125.16,125.37,125.02,125.37,3882.0,120.0075,120.2088,119.8733,120.2088,3882.0
2022-01-24 12:50:00,125.34,125.54,125.25,125.5,3720.0,120.1801,120.3718,120.0938,120.3335,3720.0
2022-01-24 12:55:00,125.51,125.54,125.25,125.37,3820.0,120.3431,120.3718,120.0938,120.2088,3820.0
2022-01-24 13:00:00,125.37,125.41,125.25,125.32,2574.0,120.2088,120.2472,120.0938,120.1609,2574.0
2022-01-24 13:05:00,125.28,125.63,125.2,125.54,3746.0,120.1226,120.4581,120.0458,120.3718,3746.0
2022-01-24 13:10:00,125.57,125.77,125.52,125.76,2384.0,120.4006,120.5924,120.3527,120.5828,2384.0
2022-01-24 13:15:00,125.75,126.06,125.66,126.06,3853.0,120.5732,120.8704,120.4869,120.8704,3853.0
2022-01-24 13:20:00,126.1,126.1,125.68,125.68,3289.0,120.9088,120.9088,120.5061,120.5061,3289.0
2022-01-24 13:25:00,125.75,125.84,125.52,125.77,5034.0,120.5732,120.6595,120.3527,120.5924,5034.0
2022-01-24 13:30:00,125.72,126.0,125.72,125.93,3375.0,120.5444,120.8129,120.5444,120.7458,3375.0
2022-01-24 13:35:00,125.93,125.93,125.53,125.53,1681.0,120.7458,120.7458,120.3623,120.3623,1681.0
2022-01-24 13:40:00,125.55,125.56,125.28,125.4,5235.0,120.3814,120.391,120.1226,120.2376,5235.0
2022-01-24 13:45:00,125.47,125.8,125.47,125.71,2367.0,120.3047,120.6211,120.3047,120.5349,2367.0
2022-01-24 13:50:00,125.8,126.01,125.58,125.96,5138.0,120.6211,120.8225,120.4102,120.7746,5138.0
2022-01-24 13:55:00,126.03,126.17,125.9,126.17,11099.0,120.8417,120.9759,120.717,120.9759,11099.0
2022-01-24 14:00:00,126.28,126.56,126.21,126.21,4793.0,121.0814,121.3499,121.0143,121.0143,4793.0
2022-01-24 14:05:00,126.3,126.4,126.19,126.25,3332.0,121.1006,121.1964,120.9951,121.0526,3332.0
2022-01-24 14:10:00,126.34,126.34,125.74,125.77,3703.0,121.1389,121.1389,120.5636,120.5924,3703.0
2022-01-24 14:15:00,125.83,125.83,125.38,125.46,4421.0,120.6499,120.6499,120.2184,120.2951,4421.0
2022-01-24 14:20:00,125.45,125.52,125.06,125.07,3139.0,120.2856,120.3527,119.9116,119.9212,3139.0
2022-01-24 14:25:00,124.98,125.24,124.94,125.01,4441.0,119.8349,120.0842,119.7965,119.8637,4441.0
2022-01-24 14:30:00,125.0,125.56,125.0,125.4,8716.0,119.8541,120.391,119.8541,120.2376,8716.0
2022-01-24 14:35:00,125.34,125.56,125.2,125.41,6079.0,120.1801,120.391,120.0458,120.2472,6079.0
2022-01-24 14:40:00,125.35,125.53,125.27,125.31,5510.0,120.1897,120.3623,120.113,120.1513,5510.0
2022-01-24 14:45:00,125.25,125.43,125.02,125.28,4163.0,120.0938,120.2664,119.8733,120.1226,4163.0
2022-01-24 14:50:00,125.19,125.42,125.17,125.42,3918.0,120.0363,120.2568,120.0171,120.2568,3918.0
2022-01-24 14:55:00,125.44,125.86,125.28,125.77,4697.0,120.276,120.6787,120.1226,120.5924,4697.0
2022-01-24 15:00:00,125.77,126.33,125.76,126.19,8984.0,120.5924,121.1293,120.5828,120.9951,8984.0
2022-01-24 15:05:00,126.2,126.2,125.93,126.13,3551.0,121.0047,121.0047,120.7458,120.9376,3551.0
2022-01-24 15:10:00,126.19,126.23,126.07,126.19,3949.0,120.9951,121.0334,120.88,120.9951,3949.0
2022-01-24 15:15:00,126.2,126.44,126.05,126.06,6067.0,121.0047,121.2348,120.8609,120.8704,6067.0
2022-01-24 15:20:00,126.18,126.47,126.18,126.27,3785.0,120.9855,121.2636,120.9855,121.0718,3785.0
2022-01-24 15:25:00,126.37,126.47,126.0,126.21,5889.0,121.1677,121.2636,120.8129,121.0143,5889.0
2022-01-24 15:30:00,126.11,126.84,126.06,126.84,6904.0,120.9184,121.6183,120.8704,121.6183,6904.0
2022-01-24 15:35:00,126.83,127.12,126.76,127.07,9176.0,121.6087,121.8868,121.5416,121.8389,9176.0
2022-01-24 15:40:00,127.03,127.14,126.56,126.63,12320.0,121.8005,121.906,121.3499,121.417,12320.0
2022-01-24 15:45:00,126.7,127.36,126.65,127.36,18410.0,121.4841,122.1169,121.4362,122.1169,18410.0
2022-01-24 15:50:00,127.38,127.9,127.32,127.58,25109.0,122.1361,122.6347,122.0786,122.3279,25109.0
2022-01-24 15:55:00,127.59,127.65,127.27,127.63,70846.0,122.3375,122.395,122.0306,122.3758,70846.0
2022-01-25 09:30:00,125.99,126.86,125.89,126.45,29411.0,120.8033,121.6375,120.7074,121.2444,29411.0
2022-01-25 09:35:00,126.43,126.56,125.64,125.64,3528.0,121.2252,121.3499,120.4677,120.4677,3528.0
2022-01-25 09:40:00,125.72,125.98,125.65,125.98,3672.0,120.5444,120.7937,120.4773,120.7937,3672.0
2022-01-25 09:45:00,125.92,125.96,125.43,125.43,4971.0,120.7362,120.7746,120.2664,120.2664,4971.0
2022-01-25 09:50:00,125.05,125.25,125.0,125.11,3883.0,119.902,120.0938,119.8541,119.9596,3883.0
2022-01-25 09:55:00,125.02,125.37,125.0,125.37,3457.0,119.8733,120.2088,119.8541,120.2088,3457.0
2022-01-25 10:00:00,125.19,125.42,124.86,124.89,2839.0,120.0363,120.2568,119.7198,119.7486,2839.0
2022-01-25 10:05:00,124.85,125.02,124.56,125.02,3617.0,119.7103,119.8733,119.4322,119.8733,3617.0
2022-01-25 10:10:00,125.0,125.39,124.96,125.39,3455.0,119.8541,120.228,119.8157,120.228,3455.0
2022-01-25 10:15:00,125.39,125.39,125.11,125.38,6838.0,120.228,120.228,119.9596,120.2184,6838.0
2022-01-25 10:20:00,125.28,125.36,124.98,125.0,6224.0,120.1226,120.1993,119.8349,119.8541,6224.0
2022-01-25 10:25:00,125.0,125.54,124.99,125.54,6783.0,119.8541,120.3718,119.8445,120.3718,6783.0
2022-01-25 10:30:00,125.54,125.72,125.47,125.48,3231.0,120.3718,120.5444,120.3047,120.3143,3231.0
2022-01-25 10:35:00,125.38,125.55,125.0,125.07,6874.0,120.2184,120.3814,119.8541,119.9212,6874.0
2022-01-25 10:40:00,125.17,125.54,124.97,125.54,5755.0,120.0171,120.3718,119.8253,120.3718,5755.0
2022-01-25 10:45:00,125.54,125.54,125.21,125.44,2644.0,120.3718,120.3718,120.0554,120.276,2644.0
2022-01-25 10:50:00,125.37,125.45,125.15,125.27,3100.0,120.2088,120.2856,119.9979,120.113,3100.0
2022-01-25 10:55:00,125.19,125.26,124.66,124.91,4848.0,120.0363,120.1034,119.5281,119.7678,4848.0
2022-01-25 11:00:00,124.86,125.14,124.84,125.03,5875.0,119.7198,119.9883,119.7007,119.8828,5875.0
2022-01-25 11:05:00,125.06,125.14,124.76,124.76,4008.0,119.9116,119.9883,119.624,119.624,4008.0
2022-01-25 11:10:00,125.0,125.07,124.76,124.86,4242.0,119.8541,119.9212,119.624,119.7198,4242.0
2022-01-25 11:15:00,124.75,124.98,124.65,124.96,6200.0,119.6144,119.8349,119.5185,119.8157,6200.0
2022-01-25 11:20:00,125.25,125.33,125.08,125.31,4177.0,120.0938,120.1705,119.9308,120.1513,4177.0
2022-01-25 11:25:00,125.4,125.63,125.38,125.61,2953.0,120.2376,120.4581,120.2184,120.439,2953.0
2022-01-25 11:30:00,125.57,125.57,125.12,125.12,2557.0,120.4006,120.4006,119.9691,119.9691,2557.0
2022-01-25 11:35:00,125.08,125.12,124.74,124.86,4068.0,119.9308,119.9691,119.6048,119.7198,4068.0
2022-01-25 11:40:00,124.78,124.84,124.54,124.55,3335.0,119.6431,119.7007,119.413,119.4226,3335.0
2022-01-25 11:45:00,124.58,124.62,124.44,124.55,8116.0,119.4514,119.4897,119.3171,119.4226,8116.0
2022-01-25 11:50:00,124.52,124.54,124.35,124.49,4881.0,119.3938,119.413,119.2308,119.3651,4881.0
2022-01-25 11:55:00,124.45,124.49,124.02,124.13,7076.0,119.3267,119.3651,118.9144,119.0199,7076.0
2022-01-25 12:00:00,124.07,124.11,123.75,124.06,4110.0,118.9624,119.0007,118.6555,118.9528,4110.0
2022-01-25 12:05:00,124.1,124.56,124.06,124.4,5319.0,118.9911,119.4322,118.9528,119.2788,5319.0
2022-01-25 12:10:00,124.37,124.59,124.36,124.57,6158.0,119.25,119.461,119.2404,119.4418,6158.0
2022-01-25 12:15:00,124.65,124.77,124.27,124.38,5777.0,119.5185,119.6335,119.1541,119.2596,5777.0
2022-01-25 12:20:00,124.39,124.72,124.39,124.67,2784.0,119.2692,119.5856,119.2692,119.5377,2784.0
2022-01-25 12:25:00,124.65,124.83,124.64,124.83,3166.0,119.5185,119.6911,119.5089,119.6911,3166.0
2022-01-25 12:30:00,124.77,124.77,124.36,124.38,2755.0,119.6335,119.6335,119.2404,119.2596,2755.0
2022-01-25 12:35:00,124.42,124.59,124.4,124.45,2692.0,119.298,119.461,119.2788,119.3267,2692.0
2022-01-25 12:40:00,124.42,124.42,124.26,124.41,2562.0,119.298,119.298,119.1445,119.2884,2562.0
2022-01-25 12:45:00,124.41,124.53,124.12,124.13,3655.0,119.2884,119.4034,119.0103,119.0199,3655.0
2022-01-25 12:50:00,124.21,124.3,124.16,124.2,2685.0,119.0966,119.1829,119.0487,119.087,2685.0
2022-01-25 12:55:00,124.19,124.19,123.87,124.02,3746.0,119.0774,119.0774,118.7706,118.9144,3746.0
2022-01-25 13:00:00,124.08,124.12,123.92,123.95,4885.0,118.972,119.0103,118.8185,118.8473,4885.0
2022-01-25 13:05:00,123.92,123.96,123.76,123.9,5922.0,118.8185,118.8569,118.6651,118.7994,5922.0
2022-01-25 13:10:00,123.97,124.12,123.92,124.01,2974.0,118.8665,119.0103,118.8185,118.9048,2974.0
2022-01-25 13:15:00,124.01,124.05,123.86,123.94,4286.0,118.9048,118.9432,118.761,118.8377,4286.0
2022-01-25 13:20:00,123.88,123.99,123.85,123.97,2956.0,118.7802,118.8857,118.7514,118.8665,2956.0
2022-01-25 13:25:00,123.96,124.34,123.95,124.28,9951.0,118.8569,119.2213,118.8473,119.1637,9951.0
2022-01-25 13:30:00,124.25,124.45,124.22,124.45,12913.0,119.135,119.3267,119.1062,119.3267,12913.0
2022-01-25 13:35:00,124.44,124.52,124.4,124.45,1629.0,119.3171,119.3938,119.2788,119.3267,1629.0
2022-01-25 13:40:00,124.54,124.8,124.53,124.73,3170.0,119.413,119.6623,119.4034,119.5952,3170.0
2022-01-25 13:45:00,124.76,124.89,124.63,124.85,4591.0,119.624,119.7486,119.4993,119.7103,4591.0
2022-01-25 13:50:00,124.81,125.0,124.76,125.0,13581.0,119.6719,119.8541,119.624,119.8541,13581.0
2022-01-25 13:55:00,125.0,125.2,124.92,125.2,2172.0,119.8541,120.0458,119.7774,120.0458,2172.0
2022-01-25 14:00:00,125.09,125.14,124.92,124.96,5092.0,119.9404,119.9883,119.7774,119.8157,5092.0
2022-01-25 14:05:00,124.92,125.01,124.86,124.97,7995.0,119.7774,119.8637,119.7198,119.8253,7995.0
2022-01-25 14:10:00,124.99,125.29,124.99,125.29,3010.0,119.8445,120.1321,119.8445,120.1321,3010.0
2022-01-25 14:15:00,125.34,125.35,125.24,125.28,9632.0,120.1801,120.1897,120.0842,120.1226,9632.0
2022-01-25 14:20:00,125.32,125.39,125.28,125.31,1967.0,120.1609,120.228,120.1226,120.1513,1967.0
2022-01-25 14:25:00,125.29,125.31,125.0,125.12,4458.0,120.1321,120.1513,119.8541,119.9691,4458.0
2022-01-25 14:30:00,125.19,125.24,125.1,125.14,4362.0,120.0363,120.0842,119.95,119.9883,4362.0
2022-01-25 14:35:00,125.16,125.25,125.11,125.14,2046.0,120.0075,120.0938,119.9596,119.9883,2046.0
2022-01-25 14:40:00,125.2,125.42,125.18,125.38,3700.0,120.0458,120.2568,120.0267,120.2184,3700.0
2022-01-25 14:45:00,125.37,125.6,125.36,125.53,3369.0,120.2088,120.4294,120.1993,120.3623,3369.0
2022-01-25 14:50:00,125.58,125.68,125.48,125.66,17866.0,120.4102,120.5061,120.3143,120.4869,17866.0
2022-01-25 14:55:00,125.63,125.87,125.6,125.81,4931.0,120.4581,120.6883,120.4294,120.6307,4931.0
2022-01-25 15:00:00,125.81,125.81,125.56,125.66,6731.0,120.6307,120.6307,120.391,120.4869,6731.0
2022-01-25 15:05:00,125.62,125.67,125.37,125.42,3051.0,120.4486,120.4965,120.2088,120.2568,3051.0
2022-01-25 15:10:00,125.43,125.43,125.21,125.21,1754.0,120.2664,120.2664,120.0554,120.0554,1754.0
2022-01-25 15:15:00,125.25,125.44,125.23,125.41,4690.0,120.0938,120.276,120.0746,120.2472,4690.0
2022-01-25 15:20:00,125.37,125.47,125.21,125.21,5048.0,120.2088,120.3047,120.0554,120.0554,5048.0
2022-01-25 15:25:00,125.17,125.17,125.0,125.02,8659.0,120.0171,120.0171,119.8541,119.8733,8659.0
2022-01-25 15:30:00,125.04,125.1,124.97,125.07,29674.0,119.8924,119.95,119.8253,119.9212,29674.0
2022-01-25 15:35:00,125.08,125.3,125.05,125.27,5551.0,119.9308,120.1417,119.902,120.113,5551.0
2022-01-25 15:40:00,125.26,125.49,125.26,125.38,6835.0,120.1034,120.3239,120.1034,120.2184,6835.0
2022-01-25 15:45:00,125.38,125.55,125.13,125.22,14125.0,120.2184,120.3814,119.9787,120.065,14125.0
2022-01-25 15:50:00,125.16,125.2,124.62,124.68,30418.0,120.0075,120.0458,119.4897,119.5473,30418.0
2022-01-25 15:55:00,124.69,125.07,124.53,124.79,298506.0,119.5568,119.9212,119.4034,119.6527,298506.0
2022-01-26 09:30:00,125.41,125.54,124.97,125.26,16093.0,120.2472,120.3718,119.8253,120.1034,16093.0
2022-01-26 09:35:00,125.37,126.0,125.37,125.89,3396.0,120.2088,120.8129,120.2088,120.7074,3396.0
2022-01-26 09:40:00,125.9,126.0,125.69,125.88,2990.0,120.717,120.8129,120.5157,120.6979,2990.0
2022-01-26 09:45:00,126.04,126.53,126.04,126.53,2306.0,120.8513,121.3211,120.8513,121.3211,2306.0
2022-01-26 09:50:00,126.62,127.29,126.62,127.14,4610.0,121.4074,122.0498,121.4074,121.906,4610.0
2022-01-26 09:55:00,127.18,127.18,126.78,127.06,3800.0,121.9443,121.9443,121.5608,121.8293,3800.0
2022-01-26 10:00:00,127.09,127.41,127.09,127.16,8151.0,121.858,122.1649,121.858,121.9252,8151.0
2022-01-26 10:05:00,127.14,127.16,126.91,127.08,3000.0,121.906,121.9252,121.6855,121.8485,3000.0
2022-01-26 10:10:00,127.1,127.12,126.75,126.77,5074.0,121.8676,121.8868,121.532,121.5512,5074.0
2022-01-26 10:15:00,126.71,126.81,126.65,126.78,6328.0,121.4937,121.5896,121.4362,121.5608,6328.0
2022-01-26 10:20:00,126.83,126.94,126.79,126.84,4817.0,121.6087,121.7142,121.5704,121.6183,4817.0
2022-01-26 10:25:00,126.73,126.73,126.43,126.5,7059.0,121.5129,121.5129,121.2252,121.2923,7059.0
2022-01-26 10:30:00,126.45,126.46,125.95,126.02,5283.0,121.2444,121.254,120.765,120.8321,5283.0
2022-01-26 10:35:00,126.06,126.44,126.04,126.3,4553.0,120.8704,121.2348,120.8513,121.1006,4553.0
2022-01-26 10:40:00,126.51,126.54,126.28,126.28,3307.0,121.3019,121.3307,121.0814,121.0814,3307.0
2022-01-26 10:45:00,126.29,126.29,126.22,126.26,3230.0,121.091,121.091,121.0239,121.0622,3230.0
2022-01-26 10:50:00,126.27,126.62,126.27,126.62,3478.0,121.0718,121.4074,121.0718,121.4074,3478.0
2022-01-26 10:55:00,126.64,126.79,126.55,126.79,7253.0,121.4266,121.5704,121.3403,121.5704,7253.0
2022-01-26 11:00:00,126.74,126.78,126.65,126.78,6518.0,121.5224,121.5608,121.4362,121.5608,6518.0
2022-01-26 11:05:00,126.78,126.89,126.56,126.85,20504.0,121.5608,121.6663,121.3499,121.6279,20504.0
2022-01-26 11:10:00,126.89,126.89,126.59,126.66,6764.0,121.6663,121.6663,121.3786,121.4457,6764.0
2022-01-26 11:15:00,126.62,126.81,126.55,126.63,3969.0,121.4074,121.5896,121.3403,121.417,3969.0
2022-01-26 11:20:00,126.69,126.78,126.62,126.7,3718.0,121.4745,121.5608,121.4074,121.4841,3718.0
2022-01-26 11:25:00,126.8,126.91,126.66,126.75,6181.0,121.58,121.6855,121.4457,121.532,6181.0
2022-01-26 11:30:00,126.8,126.84,126.46,126.54,4857.0,121.58,121.6183,121.254,121.3307,4857.0
2022-01-26 11:35:00,126.58,126.58,126.33,126.57,5000.0,121.369,121.369,121.1293,121.3594,5000.0
2022-01-26 11:40:00,126.55,126.89,126.5,126.79,7402.0,121.3403,121.6663,121.2923,121.5704,7402.0
2022-01-26 11:45:00,126.81,126.81,126.61,126.65,2553.0,121.5896,121.5896,121.3978,121.4362,2553.0
2022-01-26 11:50:00,126.64,126.64,126.39,126.49,8036.0,121.4266,121.4266,121.1869,121.2827,8036.0
2022-01-26 11:55:00,126.45,126.67,126.37,126.64,3424.0,121.2444,121.4553,121.1677,121.4266,3424.0
2022-01-26 12:00:00,126.69,126.86,126.65,126.67,2987.0,121.4745,121.6375,121.4362,121.4553,2987.0
2022-01-26 12:05:00,126.71,126.72,126.43,126.44,2730.0,121.4937,121.5033,121.2252,121.2348,2730.0
2022-01-26 12:10:00,126.53,126.79,126.52,126.78,3910.0,121.3211,121.5704,121.3115,121.5608,3910.0
2022-01-26 12:15:00,126.78,126.84,126.64,126.77,5157.0,121.5608,121.6183,121.4266,121.5512,5157.0
2022-01-26 12:20:00,126.81,126.82,126.58,126.6,3359.0,121.5896,121.5992,121.369,121.3882,3359.0
2022-01-26 12:25:00,126.62,126.69,126.59,126.66,1729.0,121.4074,121.4745,121.3786,121.4457,1729.0
2022-01-26 12:30:00,126.69,126.8,126.61,126.74,4175.0,121.4745,121.58,121.3978,121.5224,4175.0
2022-01-26 12:35:00,126.69,126.75,126.6,126.6,3016.0,121.4745,121.532,121.3882,121.3882,3016.0
2022-01-26 12:40:00,126.69,126.69,126.54,126.59,2653.0,121.4745,121.4745,121.3307,121.3786,2653.0
2022-01-26 12:45:00,126.6,126.73,126.54,126.68,3082.0,121.3882,121.5129,121.3307,121.4649,3082.0
2022-01-26 12:50:00,126.67,126.67,126.6,126.6,1422.0,121.4553,121.4553,121.3882,121.3882,1422.0
2022-01-26 12:55:00,126.59,126.59,126.56,126.59,1681.0,121.3786,121.3786,121.3499,121.3786,1681.0
2022-01-26 13:00:00,126.64,126.64,126.28,126.28,2684.0,121.4266,121.4266,121.0814,121.0814,2684.0
2022-01-26 13:05:00,126.3,126.5,126.25,126.46,5774.0,121.1006,121.2923,121.0526,121.254,5774.0
2022-01-26 13:10:00,126.57,126.58,126.43,126.46,3376.0,121.3594,121.369,121.2252,121.254,3376.0
2022-01-26 13:15:00,126.47,126.54,126.38,126.38,3038.0,121.2636,121.3307,121.1773,121.1773,3038.0
2022-01-26 13:20:00,126.37,126.4,126.28,126.38,3850.0,121.1677,121.1964,121.0814,121.1773,3850.0
2022-01-26 13:25:00,126.38,126.47,126.35,126.4,3062.0,121.1773,121.2636,121.1485,121.1964,3062.0
2022-01-26 13:30:00,126.39,126.39,126.27,126.27,1516.0,121.1869,121.1869,121.0718,121.0718,1516.0
2022-01-26 13:35:00,126.31,126.55,126.28,126.55,3261.0,121.1102,121.3403,121.0814,121.3403,3261.0
2022-01-26 13:40:00,126.64,126.64,126.4,126.42,3327.0,121.4266,121.4266,121.1964,121.2156,3327.0
2022-01-26 13:45:00,126.37,126.44,126.31,126.37,4112.0,121.1677,121.2348,121.1102,121.1677,4112.0
2022-01-26 13:50:00,126.32,126.51,126.32,126.47,5057.0,121.1197,121.3019,121.1197,121.2636,5057.0
2022-01-26 13:55:00,126.46,126.74,126.46,126.66,3317.0,121.254,121.5224,121.254,121.4457,3317.0
2022-01-26 14:00:00,126.79,126.96,126.47,126.72,3371.0,121.5704,121.7334,121.2636,121.5033,3371.0
2022-01-26 14:05:00,126.73,126.91,126.53,126.54,2255.0,121.5129,121.6855,121.3211,121.3307,2255.0
2022-01-26 14:10:00,126.58,126.6,126.06,126.12,5881.0,121.369,121.3882,120.8704,120.928,5881.0
2022-01-26 14:15:00,126.32,126.36,126.0,126.07,2417.0,121.1197,121.1581,120.8129,120.88,2417.0
2022-01-26 14:20:00,126.12,126.31,126.0,126.16,4954.0,120.928,121.1102,120.8129,120.9663,4954.0
2022-01-26 14:25:00,126.33,126.45,126.23,126.28,4515.0,121.1293,121.2444,121.0334,121.0814,4515.0
2022-01-26 14:30:00,126.33,126.4,125.82,126.02,7114.0,121.1293,121.1964,120.6403,120.8321,7114.0
2022-01-26 14:35:00,125.89,126.25,125.69,126.14,5511.0,120.7074,121.0526,120.5157,120.9471,5511.0
2022-01-26 14:40:00,126.33,126.33,125.58,125.58,3885.0,121.1293,121.1293,120.4102,120.4102,3885.0
2022-01-26 14:45:00,125.29,125.36,124.73,124.94,9486.0,120.1321,120.1993,119.5952,119.7965,9486.0
2022-01-26 14:50:00,124.94,125.5,124.93,125.35,5106.0,119.7965,120.3335,119.787,120.1897,5106.0
2022-01-26 14:55:00,125.35,125.59,125.28,125.51,7495.0,120.1897,120.4198,120.1226,120.3431,7495.0
2022-01-26 15:00:00,125.5,125.55,124.73,124.82,10105.0,120.3335,120.3814,119.5952,119.6815,10105.0
2022-01-26 15:05:00,124.82,125.13,124.59,124.59,12318.0,119.6815,119.9787,119.461,119.461,12318.0
2022-01-26 15:10:00,124.58,124.79,124.47,124.48,12237.0,119.4514,119.6527,119.3459,119.3555,12237.0
2022-01-26 15:15:00,124.52,124.66,124.3,124.39,11992.0,119.3938,119.5281,119.1829,119.2692,11992.0
2022-01-26 15:20:00,124.39,124.46,124.19,124.32,14459.0,119.2692,119.3363,119.0774,119.2021,14459.0
2022-01-26 15:25:00,124.27,124.81,124.23,124.79,10686.0,119.1541,119.6719,119.1158,119.6527,10686.0
2022-01-26 15:30:00,124.81,125.03,124.53,124.63,15221.0,119.6719,119.8828,119.4034,119.4993,15221.0
2022-01-26 15:35:00,124.58,124.97,124.37,124.85,18372.0,119.4514,119.8253,119.25,119.7103,18372.0
2022-01-26 15:40:00,124.78,125.17,124.67,124.77,24880.0,119.6431,120.0171,119.5377,119.6335,24880.0
2022-01-26 15:45:00,124.75,125.01,124.47,124.69,16333.0,119.6144,119.8637,119.3459,119.5568,16333.0
2022-01-26 15:50:00,124.7,125.04,124.43,125.03,27020.0,119.5664,119.8924,119.3075,119.8828,27020.0
2022-01-26 15:55:00,124.93,125.14,124.47,125.07,66255.0,119.787,119.9883,119.3459,119.9212,66255.0
2022-01-27 09:30:00,125.74,126.58,125.74,126.42,39492.0,120.5636,121.369,120.5636,121.2156,39492.0
2022-01-27 09:35:00,126.4,126.98,126.26,126.79,6371.0,121.1964,121.7526,121.0622,121.5704,6371.0
2022-01-27 09:40:00,126.77,127.38,126.75,127.38,6392.0,121.5512,122.1361,121.532,122.1361,6392.0
2022-01-27 09:45:00,127.24,127.31,126.76,126.9,13864.0,122.0019,122.069,121.5416,121.6759,13864.0
2022-01-27 09:50:00,126.92,127.08,126.77,126.77,11028.0,121.695,121.8485,121.5512,121.5512,11028.0
2022-01-27 09:55:00,126.83,126.95,126.51,126.67,4530.0,121.6087,121.7238,121.3019,121.4553,4530.0
2022-01-27 10:00:00,126.6,126.6,126.2,126.42,9702.0,121.3882,121.3882,121.0047,121.2156,9702.0
2022-01-27 10:05:00,126.49,126.66,126.38,126.66,13399.0,121.2827,121.4457,121.1773,121.4457,13399.0
2022-01-27 10:10:00,126.71,126.71,126.26,126.27,8508.0,121.4937,121.4937,121.0622,121.0718,8508.0
2022-01-27 10:15:00,126.28,126.41,126.2,126.2,6562.0,121.0814,121.206,121.0047,121.0047,6562.0
2022-01-27 10:20:00,126.21,126.45,126.11,126.13,6741.0,121.0143,121.2444,120.9184,120.9376,6741.0
2022-01-27 10:25:00,126.11,126.15,125.78,125.88,7949.0,120.9184,120.9567,120.602,120.6979,7949.0
2022-01-27 10:30:00,125.73,125.79,125.59,125.59,4237.0,120.554,120.6116,120.4198,120.4198,4237.0
2022-01-27 10:35:00,125.58,125.74,123.2,125.37,29215.0,120.4102,120.5636,118.1282,120.2088,29215.0
2022-01-27 10:40:00,125.39,125.93,125.39,125.91,4786.0,120.228,120.7458,120.228,120.7266,4786.0
2022-01-27 10:45:00,125.95,126.01,125.86,125.97,3425.0,120.765,120.8225,120.6787,120.7841,3425.0
2022-01-27 10:50:00,125.94,126.02,125.81,125.88,3048.0,120.7554,120.8321,120.6307,120.6979,3048.0
2022-01-27 10:55:00,125.91,126.23,125.78,126.17,7066.0,120.7266,121.0334,120.602,120.9759,7066.0
2022-01-27 11:00:00,126.23,126.52,126.22,126.38,6924.0,121.0334,121.3115,121.0239,121.1773,6924.0
2022-01-27 11:05:00,126.31,126.39,126.09,126.2,4368.0,121.1102,121.1869,120.8992,121.0047,4368.0
2022-01-27 11:10:00,126.11,126.36,126.11,126.21,2851.0,120.9184,121.1581,120.9184,121.0143,2851.0
2022-01-27 11:15:00,126.17,126.17,125.7,125.81,5214.0,120.9759,120.9759,120.5253,120.6307,5214.0
2022-01-27 11:20:00,125.74,125.8,125.67,125.72,1987.0,120.5636,120.6211,120.4965,120.5444,1987.0
2022-01-27 11:25:00,125.77,125.77,125.48,125.53,919.0,120.5924,120.5924,120.3143,120.3623,919.0
2022-01-27 11:30:00,125.64,125.94,125.61,125.87,3335.0,120.4677,120.7554,120.439,120.6883,3335.0
2022-01-27 11:35:00,125.9,125.9,125.66,125.68,4647.0,120.717,120.717,120.4869,120.5061,4647.0
2022-01-27 11:40:00,125.92,125.92,125.74,125.76,900.0,120.7362,120.7362,120.5636,120.5828,900.0
2022-01-27 11:45:00,125.75,125.99,125.71,125.85,3629.0,120.5732,120.8033,120.5349,120.6691,3629.0
2022-01-27 11:50:00,125.89,125.96,125.81,125.9,1824.0,120.7074,120.7746,120.6307,120.717,1824.0
2022-01-27 11:55:00,125.91,125.98,125.82,125.94,1619.0,120.7266,120.7937,120.6403,120.7554,1619.0
2022-01-27 12:00:00,125.94,126.01,125.78,125.9,3131.0,120.7554,120.8225,120.602,120.717,3131.0
2022-01-27 12:05:00,125.88,125.88,125.38,125.38,3670.0,120.6979,120.6979,120.2184,120.2184,3670.0
2022-01-27 12:10:00,125.43,125.46,125.18,125.27,4885.0,120.2664,120.2951,120.0267,120.113,4885.0
2022-01-27 12:15:00,125.24,125.24,124.9,124.91,2152.0,120.0842,120.0842,119.7582,119.7678,2152.0
2022-01-27 12:20:00,125.05,125.06,124.84,124.9,1732.0,119.902,119.9116,119.7007,119.7582,1732.0
2022-01-27 12:25:00,124.91,125.15,124.91,124.95,2678.0,119.7678,119.9979,119.7678,119.8061,2678.0
2022-01-27 12:30:00,125.06,125.09,124.6,124.65,12210.0,119.9116,119.9404,119.4705,119.5185,12210.0
2022-01-27 12:35:00,124.61,124.61,124.36,124.42,8842.0,119.4801,119.4801,119.2404,119.298,8842.0
2022-01-27 12:40:00,124.46,124.46,124.31,124.31,8409.0,119.3363,119.3363,119.1925,119.1925,8409.0
2022-01-27 12:45:00,124.26,124.26,123.98,124.05,5061.0,119.1445,119.1445,118.8761,118.9432,5061.0
2022-01-27 12:50:00,124.05,124.29,124.04,124.26,4770.0,118.9432,119.1733,118.9336,119.1445,4770.0
2022-01-27 12:55:00,124.23,124.53,124.22,124.44,3919.0,119.1158,119.4034,119.1062,119.3171,3919.0
2022-01-27 13:00:00,124.5,124.51,124.24,124.24,2963.0,119.3747,119.3843,119.1254,119.1254,2963.0
2022-01-27 13:05:00,124.2,124.24,124.05,124.16,4590.0,119.087,119.1254,118.9432,119.0487,4590.0
2022-01-27 13:10:00,124.08,124.13,123.96,123.99,5489.0,118.972,119.0199,118.8569,118.8857,5489.0
2022-01-27 13:15:00,124.03,124.11,123.8,123.8,3620.0,118.924,119.0007,118.7035,118.7035,3620.0
2022-01-27 13:20:00,123.79,123.79,123.5,123.51,3513.0,118.6939,118.6939,118.4158,118.4254,3513.0
2022-01-27 13:25:00,123.53,123.83,123.52,123.57,4216.0,118.4446,118.7322,118.435,118.4829,4216.0
2022-01-27 13:30:00,123.6,123.78,123.55,123.73,4284.0,118.5117,118.6843,118.4638,118.6364,4284.0
2022-01-27 13:35:00,123.82,123.92,123.58,123.58,3683.0,118.7227,118.8185,118.4925,118.4925,3683.0
2022-01-27 13:40:00,123.52,123.8,123.5,123.76,3676.0,118.435,118.7035,118.4158,118.6651,3676.0
2022-01-27 13:45:00,123.85,123.85,123.56,123.61,8853.0,118.7514,118.7514,118.4734,118.5213,8853.0
2022-01-27 13:50:00,123.61,123.61,123.12,123.26,5761.0,118.5213,118.5213,118.0515,118.1857,5761.0
2022-01-27 13:55:00,123.33,123.64,123.28,123.62,8819.0,118.2528,118.5501,118.2049,118.5309,8819.0
2022-01-27 14:00:00,123.56,123.9,123.56,123.78,4018.0,118.4734,118.7994,118.4734,118.6843,4018.0
2022-01-27 14:05:00,123.79,124.03,123.77,123.91,5362.0,118.6939,118.924,118.6747,118.809,5362.0
2022-01-27 14:10:00,123.91,123.91,123.68,123.68,3000.0,118.809,118.809,118.5884,118.5884,3000.0
2022-01-27 14:15:00,123.63,123.69,123.28,123.31,3374.0,118.5405,118.598,118.2049,118.2337,3374.0
2022-01-27 14:20:00,123.35,123.38,123.21,123.28,3006.0,118.272,118.3008,118.1378,118.2049,3006.0
2022-01-27 14:25:00,123.22,123.44,123.2,123.42,4916.0,118.1474,118.3583,118.1282,118.3391,4916.0
2022-01-27 14:30:00,123.38,123.59,123.27,123.3,5030.0,118.3008,118.5021,118.1953,118.2241,5030.0
2022-01-27 14:35:00,123.37,123.6,123.36,123.59,4864.0,118.2912,118.5117,118.2816,118.5021,4864.0
2022-01-27 14:40:00,123.74,123.91,123.67,123.84,4065.0,118.646,118.809,118.5788,118.7418,4065.0
2022-01-27 14:45:00,123.84,124.07,123.83,123.89,10054.0,118.7418,118.9624,118.7322,118.7898,10054.0
2022-01-27 14:50:00,123.85,123.91,123.45,123.5,4324.0,118.7514,118.809,118.3679,118.4158,4324.0
2022-01-27 14:55:00,123.51,123.76,123.5,123.65,4745.0,118.4254,118.6651,118.4158,118.5597,4745.0
2022-01-27 15:00:00,123.7,124.01,123.7,123.89,7889.0,118.6076,118.9048,118.6076,118.7898,7889.0
2022-01-27 15:05:00,123.92,124.02,123.71,123.71,7306.0,118.8185,118.9144,118.6172,118.6172,7306.0
2022-01-27 15:10:00,123.69,123.73,123.35,123.37,3766.0,118.598,118.6364,118.272,118.2912,3766.0
2022-01-27 15:15:00,123.38,123.47,123.26,123.44,4800.0,118.3008,118.3871,118.1857,118.3583,4800.0
2022-01-27 15:20:00,123.54,123.79,123.41,123.79,8906.0,118.4542,118.6939,118.3295,118.6939,8906.0
2022-01-27 15:25:00,123.72,123.9,123.6,123.76,25756.0,118.6268,118.7994,118.5117,118.6651,25756.0
2022-01-27 15:30:00,123.76,124.08,123.68,123.84,11860.0,118.6651,118.972,118.5884,118.7418,11860.0
2022-01-27 15:35:00,123.94,124.14,123.77,123.89,11287.0,118.8377,119.0295,118.6747,118.7898,11287.0
2022-01-27 15:40:00,123.85,124.32,123.85,124.2,15259.0,118.7514,119.2021,118.7514,119.087,15259.0
2022-01-27 15:45:00,124.21,124.45,123.74,123.94,12503.0,119.0966,119.3267,118.646,118.8377,12503.0
2022-01-27 15:50:00,123.83,123.9,123.71,123.82,31545.0,118.7322,118.7994,118.6172,118.7227,31545.0
2022-01-27 15:55:00,123.81,123.96,123.34,123.48,100160.0,118.7131,118.8569,118.2624,118.3967,100160.0
2022-01-28 09:30:00,123.72,123.72,122.94,123.25,14946.0,118.6268,118.6268,117.8789,118.1761,14946.0
2022-01-28 09:35:00,123.08,123.19,122.33,122.74,10292.0,118.0131,118.1186,117.294,117.6871,10292.0
2022-01-28 09:40:00,122.74,122.98,122.64,122.95,9377.0,117.6871,117.9172,117.5912,117.8885,9377.0
2022-01-28 09:45:00,122.94,122.95,122.45,122.54,18896.0,117.8789,117.8885,117.4091,117.4954,18896.0
2022-01-28 09:50:00,122.57,123.06,122.52,122.71,16094.0,117.5241,117.9939,117.4762,117.6584,16094.0
2022-01-28 09:55:00,122.69,123.03,122.63,122.8,12546.0,117.6392,117.9652,117.5816,117.7446,12546.0
2022-01-28 10:00:00,122.79,123.21,122.69,123.2,3196.0,117.7351,118.1378,117.6392,118.1282,3196.0
2022-01-28 10:05:00,123.18,123.54,123.06,123.47,4834.0,118.109,118.4542,117.9939,118.3871,4834.0
2022-01-28 10:10:00,123.47,124.03,123.47,124.02,6257.0,118.3871,118.924,118.3871,118.9144,6257.0
2022-01-28 10:15:00,124.03,124.45,124.02,124.32,6607.0,118.924,119.3267,118.9144,119.2021,6607.0
2022-01-28 10:20:00,124.41,124.69,124.39,124.47,13216.0,119.2884,119.5568,119.2692,119.3459,13216.0
2022-01-28 10:25:00,124.47,124.55,124.3,124.43,10273.0,119.3459,119.4226,119.1829,119.3075,10273.0
2022-01-28 10:30:00,124.44,124.57,123.68,123.68,33546.0,119.3171,119.4418,118.5884,118.5884,33546.0
2022-01-28 10:35:00,123.63,124.05,123.63,123.89,19279.0,118.5405,118.9432,118.5405,118.7898,19279.0
2022-01-28 10:40:00,123.85,123.85,123.47,123.74,5469.0,118.7514,118.7514,118.3871,118.646,5469.0
2022-01-28 10:45:00,123.75,124.26,123.51,124.25,3439.0,118.6555,119.1445,118.4254,119.135,3439.0
2022-01-28 10:50:00,124.34,124.45,124.25,124.44,3952.0,119.2213,119.3267,119.135,119.3171,3952.0
2022-01-28 10:55:00,124.41,124.51,124.3,124.5,6725.0,119.2884,119.3843,119.1829,119.3747,6725.0
2022-01-28 11:00:00,124.5,124.65,124.11,124.12,16214.0,119.3747,119.5185,119.0007,119.0103,16214.0
2022-01-28 11:05:00,124.14,124.3,124.14,124.15,5001.0,119.0295,119.1829,119.0295,119.0391,5001.0
2022-01-28 11:10:00,124.2,124.34,123.68,124.25,9552.0,119.087,119.2213,118.5884,119.135,9552.0
2022-01-28 11:15:00,124.3,124.48,124.2,124.48,6211.0,119.1829,119.3555,119.087,119.3555,6211.0
2022-01-28 11:20:00,124.48,124.59,124.43,124.59,2845.0,119.3555,119.461,119.3075,119.461,2845.0
2022-01-28 11:25:00,124.59,124.72,124.59,124.67,4473.0,119.461,119.5856,119.461,119.5377,4473.0
2022-01-28 11:30:00,124.74,124.77,124.61,124.62,4345.0,119.6048,119.6335,119.4801,119.4897,4345.0
2022-01-28 11:35:00,124.59,124.91,124.59,124.78,9207.0,119.461,119.7678,119.461,119.6431,9207.0
2022-01-28 11:40:00,124.75,124.75,124.62,124.67,9561.0,119.6144,119.6144,119.4897,119.5377,9561.0
2022-01-28 11:45:00,124.68,124.81,124.67,124.79,5736.0,119.5473,119.6719,119.5377,119.6527,5736.0
2022-01-28 11:50:00,124.78,125.04,124.77,124.97,6551.0,119.6431,119.8924,119.6335,119.8253,6551.0
2022-01-28 11:55:00,125.04,125.17,124.97,125.13,3400.0,119.8924,120.0171,119.8253,119.9787,3400.0
2022-01-28 12:00:00,125.18,125.2,125.03,125.11,4317.0,120.0267,120.0458,119.8828,119.9596,4317.0
2022-01-28 12:05:00,125.11,125.16,125.08,125.08,2694.0,119.9596,120.0075,119.9308,119.9308,2694.0
2022-01-28 12:10:00,125.19,125.31,125.11,125.21,6304.0,120.0363,120.1513,119.9596,120.0554,6304.0
2022-01-28 12:15:00,125.29,125.37,125.23,125.34,3239.0,120.1321,120.2088,120.0746,120.1801,3239.0
2022-01-28 12:20:00,125.39,125.39,124.86,125.09,5213.0,120.228,120.228,119.7198,119.9404,5213.0
2022-01-28 12:25:00,125.07,125.09,124.85,124.86,3478.0,119.9212,119.9404,119.7103,119.7198,3478.0
2022-01-28 12:30:00,124.9,124.93,124.83,124.92,2631.0,119.7582,119.787,119.6911,119.7774,2631.0
2022-01-28 12:35:00,124.96,125.04,124.85,124.94,4211.0,119.8157,119.8924,119.7103,119.7965,4211.0
2022-01-28 12:40:00,124.92,125.0,124.89,124.89,3179.0,119.7774,119.8541,119.7486,119.7486,3179.0
2022-01-28 12:45:00,124.97,124.97,124.78,124.92,7263.0,119.8253,119.8253,119.6431,119.7774,7263.0
2022-01-28 12:50:00,124.92,124.92,124.62,124.66,5633.0,119.7774,119.7774,119.4897,119.5281,5633.0
2022-01-28 12:55:00,124.69,124.83,124.69,124.82,1750.0,119.5568,119.6911,119.5568,119.6815,1750.0
2022-01-28 13:00:00,124.82,124.95,124.78,124.88,2459.0,119.6815,119.8061,119.6431,119.739,2459.0
2022-01-28 13:05:00,125.0,125.0,124.88,124.95,3015.0,119.8541,119.8541,119.739,119.8061,3015.0
2022-01-28 13:10:00,124.99,125.06,124.96,124.96,5811.0,119.8445,119.9116,119.8157,119.8157,5811.0
2022-01-28 13:15:00,124.95,125.07,124.94,125.0,5102.0,119.8061,119.9212,119.7965,119.8541,5102.0
2022-01-28 13:20:00,125.0,125.04,124.89,124.98,2402.0,119.8541,119.8924,119.7486,119.8349,2402.0
2022-01-28 13:25:00,125.01,125.05,124.92,125.02,6638.0,119.8637,119.902,119.7774,119.8733,6638.0
2022-01-28 13:30:00,125.06,125.16,125.05,125.08,2897.0,119.9116,120.0075,119.902,119.9308,2897.0
2022-01-28 13:35:00,125.04,125.25,125.04,125.16,2023.0,119.8924,120.0938,119.8924,120.0075,2023.0
2022-01-28 13:40:00,125.14,125.18,125.09,125.12,2174.0,119.9883,120.0267,119.9404,119.9691,2174.0
2022-01-28 13:45:00,125.12,125.38,125.11,125.23,4923.0,119.9691,120.2184,119.9596,120.0746,4923.0
2022-01-28 13:50:00,125.28,125.41,125.22,125.32,3344.0,120.1226,120.2472,120.065,120.1609,3344.0
2022-01-28 13:55:00,125.33,125.41,125.21,125.22,2165.0,120.1705,120.2472,120.0554,120.065,2165.0
2022-01-28 14:00:00,125.25,125.38,125.18,125.22,2637.0,120.0938,120.2184,120.0267,120.065,2637.0
2022-01-28 14:05:00,125.14,125.18,125.02,125.09,2057.0,119.9883,120.0267,119.8733,119.9404,2057.0
2022-01-28 14:10:00,125.08,125.11,125.0,125.03,4725.0,119.9308,119.9596,119.8541,119.8828,4725.0
2022-01-28 14:15:00,125.0,125.04,124.87,124.92,8901.0,119.8541,119.8924,119.7294,119.7774,8901.0
2022-01-28 14:20:00,124.99,124.99,124.74,124.74,4601.0,119.8445,119.8445,119.6048,119.6048,4601.0
2022-01-28 14:25:00,124.79,124.85,124.72,124.72,3164.0,119.6527,119.7103,119.5856,119.5856,3164.0
2022-01-28 14:30:00,124.68,124.79,124.57,124.62,3215.0,119.5473,119.6527,119.4418,119.4897,3215.0
2022-01-28 14:35:00,124.58,124.84,124.58,124.83,3468.0,119.4514,119.7007,119.4514,119.6911,3468.0
2022-01-28 14:40:00,124.87,125.14,124.87,125.13,2844.0,119.7294,119.9883,119.7294,119.9787,2844.0
2022-01-28 14:45:00,125.16,125.43,125.08,125.35,6743.0,120.0075,120.2664,119.9308,120.1897,6743.0
2022-01-28 14:50:00,125.34,125.5,125.31,125.43,3484.0,120.1801,120.3335,120.1513,120.2664,3484.0
2022-01-28 14:55:00,125.5,125.59,125.41,125.59,4443.0,120.3335,120.4198,120.2472,120.4198,4443.0
2022-01-28 15:00:00,125.58,125.69,125.52,125.61,4902.0,120.4102,120.5157,120.3527,120.439,4902.0
2022-01-28 15:05:00,125.6,125.72,125.56,125.72,4535.0,120.4294,120.5444,120.391,120.5444,4535.0
2022-01-28 15:10:00,125.63,125.71,125.49,125.71,5557.0,120.4581,120.5349,120.3239,120.5349,5557.0
2022-01-28 15:15:00,125.72,125.8,125.51,125.56,4144.0,120.5444,120.6211,120.3431,120.391,4144.0
2022-01-28 15:20:00,125.56,125.73,125.55,125.66,7907.0,120.391,120.554,120.3814,120.4869,7907.0
2022-01-28 15:25:00,125.66,125.67,125.51,125.58,3600.0,120.4869,120.4965,120.3431,120.4102,3600.0
2022-01-28 15:30:00,125.49,125.76,125.28,125.68,9642.0,120.3239,120.5828,120.1226,120.5061,9642.0
2022-01-28 15:35:00,125.66,125.77,125.51,125.6,13893.0,120.4869,120.5924,120.3431,120.4294,13893.0
2022-01-28 15:40:00,125.6,125.89,125.59,125.8,15497.0,120.4294,120.7074,120.4198,120.6211,15497.0
2022-01-28 15:45:00,125.8,126.1,125.72,126.1,11142.0,120.6211,120.9088,120.5444,120.9088,11142.0
2022-01-28 15:50:00,126.08,126.23,125.93,126.21,29687.0,120.8896,121.0334,120.7458,121.0143,29687.0
2022-01-28 15:55:00,126.17,126.59,126.13,126.59,71905.0,120.9759,121.3786,120.9376,121.3786,71905.0
2022-01-31 09:30:00,125.67,126.13,125.67,126.11,21970.0,120.4965,120.9376,120.4965,120.9184,21970.0
2022-01-31 09:35:00,126.0,126.43,125.89,126.03,6069.0,120.8129,121.2252,120.7074,120.8417,6069.0
2022-01-31 09:40:00,125.99,126.47,125.97,126.47,4783.0,120.8033,121.2636,120.7841,121.2636,4783.0
2022-01-31 09:45:00,126.45,126.45,126.14,126.28,7112.0,121.2444,121.2444,120.9471,121.0814,7112.0
2022-01-31 09:50:00,126.45,126.65,126.35,126.35,4717.0,121.2444,121.4362,121.1485,121.1485,4717.0
2022-01-31 09:55:00,126.44,126.45,126.33,126.33,3135.0,121.2348,121.2444,121.1293,121.1293,3135.0
2022-01-31 10:00:00,126.44,126.65,126.3,126.4,6736.0,121.2348,121.4362,121.1006,121.1964,6736.0
2022-01-31 10:05:00,126.32,126.41,126.16,126.41,2726.0,121.1197,121.206,120.9663,121.206,2726.0
2022-01-31 10:10:00,126.47,126.59,126.42,126.47,4620.0,121.2636,121.3786,121.2156,121.2636,4620.0
2022-01-31 10:15:00,126.45,126.68,126.35,126.35,2212.0,121.2444,121.4649,121.1485,121.1485,2212.0
2022-01-31 10:20:00,126.41,126.67,126.38,126.59,4393.0,121.206,121.4553,121.1773,121.3786,4393.0
2022-01-31 10:25:00,126.66,126.66,126.48,126.48,2235.0,121.4457,121.4457,121.2732,121.2732,2235.0
2022-01-31 10:30:00,126.48,126.69,126.48,126.54,3760.0,121.2732,121.4745,121.2732,121.3307,3760.0
2022-01-31 10:35:00,126.53,126.65,126.5,126.62,7157.0,121.3211,121.4362,121.2923,121.4074,7157.0
2022-01-31 10:40:00,126.58,126.72,126.52,126.69,3583.0,121.369,121.5033,121.3115,121.4745,3583.0
2022-01-31 10:45:00,126.66,126.68,126.54,126.57,6910.0,121.4457,121.4649,121.3307,121.3594,6910.0
2022-01-31 10:50:00,126.6,126.82,126.6,126.76,4109.0,121.3882,121.5992,121.3882,121.5416,4109.0
2022-01-31 10:55:00,126.74,126.74,126.54,126.71,5600.0,121.5224,121.5224,121.3307,121.4937,5600.0
2022-01-31 11:00:00,126.73,126.79,126.51,126.55,5178.0,121.5129,121.5704,121.3019,121.3403,5178.0
2022-01-31 11:05:00,126.55,126.58,126.43,126.5,5982.0,121.3403,121.369,121.2252,121.2923,5982.0
2022-01-31 11:10:00,126.5,126.67,126.5,126.55,6948.0,121.2923,121.4553,121.2923,121.3403,6948.0
2022-01-31 11:15:00,126.57,126.61,126.49,126.61,6826.0,121.3594,121.3978,121.2827,121.3978,6826.0
2022-01-31 11:20:00,126.61,126.63,126.36,126.48,2637.0,121.3978,121.417,121.1581,121.2732,2637.0
2022-01-31 11:25:00,126.52,126.58,126.46,126.53,4119.0,121.3115,121.369,121.254,121.3211,4119.0
2022-01-31 11:30:00,126.55,126.72,126.52,126.63,3452.0,121.3403,121.5033,121.3115,121.417,3452.0
2022-01-31 11:35:00,126.69,126.72,126.56,126.63,3430.0,121.4745,121.5033,121.3499,121.417,3430.0
2022-01-31 11:40:00,126.69,126.74,126.62,126.73,2282.0,121.4745,121.5224,121.4074,121.5129,2282.0
2022-01-31 11:45:00,126.71,126.89,126.66,126.87,3946.0,121.4937,121.6663,121.4457,121.6471,3946.0
2022-01-31 11:50:00,126.88,126.99,126.86,126.99,2150.0,121.6567,121.7622,121.6375,121.7622,2150.0
2022-01-31 11:55:00,127.01,127.04,126.96,127.04,1947.0,121.7813,121.8101,121.7334,121.8101,1947.0
2022-01-31 12:00:00,127.04,127.04,126.81,126.87,2122.0,121.8101,121.8101,121.5896,121.6471,2122.0
2022-01-31 12:05:00,126.93,126.93,126.82,126.82,2715.0,121.7046,121.7046,121.5992,121.5992,2715.0
2022-01-31 12:10:00,126.87,126.9,126.86,126.89,2199.0,121.6471,121.6759,121.6375,121.6663,2199.0
2022-01-31 12:15:00,126.88,127.14,126.88,127.14,2091.0,121.6567,121.906,121.6567,121.906,2091.0
2022-01-31 12:20:00,127.12,127.15,127.07,127.07,4694.0,121.8868,121.9156,121.8389,121.8389,4694.0
2022-01-31 12:25:00,127.06,127.17,127.03,127.09,1549.0,121.8293,121.9347,121.8005,121.858,1549.0
2022-01-31 12:30:00,127.09,127.14,126.95,127.03,3010.0,121.858,121.906,121.7238,121.8005,3010.0
2022-01-31 12:35:00,127.06,127.18,127.02,127.18,2437.0,121.8293,121.9443,121.7909,121.9443,2437.0
2022-01-31 12:40:00,127.24,127.28,127.18,127.28,4085.0,122.0019,122.0402,121.9443,122.0402,4085.0
2022-01-31 12:45:00,127.24,127.33,127.24,127.27,3511.0,122.0019,122.0882,122.0019,122.0306,3511.0
2022-01-31 12:50:00,127.27,127.33,127.24,127.3,2962.0,122.0306,122.0882,122.0019,122.0594,2962.0
2022-01-31 12:55:00,127.29,127.36,127.28,127.28,6325.0,122.0498,122.1169,122.0402,122.0402,6325.0
2022-01-31 13:00:00,127.24,127.26,127.14,127.14,1629.0,122.0019,122.021,121.906,121.906,1629.0
2022-01-31 13:05:00,127.18,127.28,127.18,127.28,1069.0,121.9443,122.0402,121.9443,122.0402,1069.0
2022-01-31 13:10:00,127.28,127.28,127.12,127.22,4406.0,122.0402,122.0402,121.8868,121.9827,4406.0
2022-01-31 13:15:00,127.28,127.35,127.18,127.35,4360.0,122.0402,122.1073,121.9443,122.1073,4360.0
2022-01-31 13:20:00,127.37,127.47,127.37,127.46,3492.0,122.1265,122.2224,122.1265,122.2128,3492.0
2022-01-31 13:25:00,127.46,127.57,127.46,127.55,5440.0,122.2128,122.3183,122.2128,122.2991,5440.0
2022-01-31 13:30:00,127.55,127.59,127.48,127.59,3946.0,122.2991,122.3375,122.232,122.3375,3946.0
2022-01-31 13:35:00,127.56,127.66,127.56,127.57,2278.0,122.3087,122.4046,122.3087,122.3183,2278.0
2022-01-31 13:40:00,127.6,127.63,127.54,127.56,5056.0,122.347,122.3758,122.2895,122.3087,5056.0
2022-01-31 13:45:00,127.51,127.51,127.44,127.46,2764.0,122.2607,122.2607,122.1936,122.2128,2764.0
2022-01-31 13:50:00,127.46,127.49,127.43,127.48,3176.0,122.2128,122.2416,122.184,122.232,3176.0
2022-01-31 13:55:00,127.52,127.59,127.49,127.55,6015.0,122.2703,122.3375,122.2416,122.2991,6015.0
2022-01-31 14:00:00,127.55,127.66,127.55,127.61,3609.0,122.2991,122.4046,122.2991,122.3566,3609.0
2022-01-31 14:05:00,127.59,127.67,127.59,127.66,3433.0,122.3375,122.4142,122.3375,122.4046,3433.0
2022-01-31 14:10:00,127.69,127.69,127.57,127.62,8303.0,122.4333,122.4333,122.3183,122.3662,8303.0
2022-01-31 14:15:00,127.63,127.63,127.54,127.61,4369.0,122.3758,122.3758,122.2895,122.3566,4369.0
2022-01-31 14:20:00,127.6,127.67,127.58,127.59,3699.0,122.347,122.4142,122.3279,122.3375,3699.0
2022-01-31 14:25:00,127.58,127.64,127.57,127.61,3858.0,122.3279,122.3854,122.3183,122.3566,3858.0
2022-01-31 14:30:00,127.62,127.68,127.59,127.59,5834.0,122.3662,122.4238,122.3375,122.3375,5834.0
2022-01-31 14:35:00,127.59,127.66,127.58,127.64,3902.0,122.3375,122.4046,122.3279,122.3854,3902.0
2022-01-31 14:40:00,127.64,127.68,127.59,127.59,3981.0,122.3854,122.4238,122.3375,122.3375,3981.0
2022-01-31 14:45:00,127.56,127.58,127.47,127.48,3733.0,122.3087,122.3279,122.2224,122.232,3733.0
2022-01-31 14:50:00,127.53,127.54,127.48,127.51,3320.0,122.2799,122.2895,122.232,122.2607,3320.0
2022-01-31 14:55:00,127.52,127.53,127.46,127.49,5787.0,122.2703,122.2799,122.2128,122.2416,5787.0
2022-01-31 15:00:00,127.48,127.49,127.35,127.35,5217.0,122.232,122.2416,122.1073,122.1073,5217.0
2022-01-31 15:05:00,127.33,127.36,127.22,127.22,4826.0,122.0882,122.1169,121.9827,121.9827,4826.0
2022-01-31 15:10:00,127.27,127.27,127.06,127.1,22757.0,122.0306,122.0306,121.8293,121.8676,22757.0
2022-01-31 15:15:00,127.16,127.2,127.08,127.15,22113.0,121.9252,121.9635,121.8485,121.9156,22113.0
2022-01-31 15:20:00,127.18,127.23,127.1,127.13,17985.0,121.9443,121.9923,121.8676,121.8964,17985.0
2022-01-31 15:25:00,127.13,127.21,127.1,127.17,7876.0,121.8964,121.9731,121.8676,121.9347,7876.0
2022-01-31 15:30:00,127.18,127.41,127.09,127.41,6774.0,121.9443,122.1649,121.858,122.1649,6774.0
2022-01-31 15:35:00,127.44,127.45,127.28,127.36,6375.0,122.1936,122.2032,122.0402,122.1169,6375.0
2022-01-31 15:40:00,127.37,127.41,127.23,127.24,16314.0,122.1265,122.1649,121.9923,122.0019,16314.0
2022-01-31 15:45:00,127.26,127.45,127.23,127.45,10135.0,122.021,122.2032,121.9923,122.2032,10135.0
2022-01-31 15:50:00,127.46,127.77,127.38,127.74,19263.0,122.2128,122.51,122.1361,122.4813,19263.0
2022-01-31 15:55:00,127.74,127.74,127.59,127.63,55526.0,122.4813,122.4813,122.3375,122.3758,55526.0
2022-02-01 09:30:00,127.63,127.99,127.23,127.68,17405.0,122.3758,122.721,121.9923,122.4238,17405.0
2022-02-01 09:35:00,127.83,128.42,127.82,128.33,2493.0,122.5676,123.1333,122.558,123.047,2493.0
2022-02-01 09:40:00,128.18,128.24,127.11,127.25,45207.0,122.9032,122.9607,121.8772,122.0115,45207.0
2022-02-01 09:45:00,127.41,127.44,127.1,127.23,3765.0,122.1649,122.1936,121.8676,121.9923,3765.0
2022-02-01 09:50:00,127.23,127.33,127.12,127.22,3404.0,121.9923,122.0882,121.8868,121.9827,3404.0
2022-02-01 09:55:00,127.3,127.32,126.75,126.81,8036.0,122.0594,122.0786,121.532,121.5896,8036.0
2022-02-01 10:00:00,126.93,126.94,125.9,126.0,39223.0,121.7046,121.7142,120.717,120.8129,39223.0
2022-02-01 10:05:00,126.06,126.29,125.85,126.09,9953.0,120.8704,121.091,120.6691,120.8992,9953.0
2022-02-01 10:10:00,126.04,126.16,125.99,126.08,12289.0,120.8513,120.9663,120.8033,120.8896,12289.0
2022-02-01 10:15:00,126.08,126.13,125.45,125.45,23330.0,120.8896,120.9376,120.2856,120.2856,23330.0
2022-02-01 10:20:00,125.49,125.62,125.36,125.43,8459.0,120.3239,120.4486,120.1993,120.2664,8459.0
2022-02-01 10:25:00,125.43,125.48,124.66,124.66,19174.0,120.2664,120.3143,119.5281,119.5281,19174.0
2022-02-01 10:30:00,124.72,125.12,124.46,124.86,17710.0,119.5856,119.9691,119.3363,119.7198,17710.0
2022-02-01 10:35:00,124.82,125.05,124.82,124.94,4761.0,119.6815,119.902,119.6815,119.7965,4761.0
2022-02-01 10:40:00,124.99,124.99,124.59,124.74,13768.0,119.8445,119.8445,119.461,119.6048,13768.0
2022-02-01 10:45:00,124.67,124.8,124.5,124.66,6095.0,119.5377,119.6623,119.3747,119.5281,6095.0
2022-02-01 10:50:00,124.71,125.46,124.71,125.46,10916.0,119.576,120.2951,119.576,120.2951,10916.0
2022-02-01 10:55:00,125.45,125.62,125.4,125.57,76503.0,120.2856,120.4486,120.2376,120.4006,76503.0
2022-02-01 11:00:00,125.61,125.86,125.6,125.68,21345.0,120.439,120.6787,120.4294,120.5061,21345.0
2022-02-01 11:05:00,125.67,125.76,125.55,125.6,6681.0,120.4965,120.5828,120.3814,120.4294,6681.0
2022-02-01 11:10:00,125.58,125.62,125.45,125.55,12420.0,120.4102,120.4486,120.2856,120.3814,12420.0
2022-02-01 11:15:00,125.58,125.69,125.5,125.52,16265.0,120.4102,120.5157,120.3335,120.3527,16265.0
2022-02-01 11:20:00,125.55,125.6,125.39,125.47,7825.0,120.3814,120.4294,120.228,120.3047,7825.0
2022-02-01 11:25:00,125.46,125.48,125.27,125.46,4357.0,120.2951,120.3143,120.113,120.2951,4357.0
2022-02-01 11:30:00,125.43,125.43,125.08,125.34,6418.0,120.2664,120.2664,119.9308,120.1801,6418.0
2022-02-01 11:35:00,125.33,125.38,125.05,125.05,2782.0,120.1705,120.2184,119.902,119.902,2782.0
2022-02-01 11:40:00,125.07,125.27,125.03,125.11,6017.0,119.9212,120.113,119.8828,119.9596,6017.0
2022-02-01 11:45:00,125.13,125.27,125.08,125.08,7445.0,119.9787,120.113,119.9308,119.9308,7445.0
2022-02-01 11:50:00,125.08,125.19,125.08,125.18,3587.0,119.9308,120.0363,119.9308,120.0267,3587.0
2022-02-01 11:55:00,125.17,125.19,125.04,125.12,5464.0,120.0171,120.0363,119.8924,119.9691,5464.0
2022-02-01 12:00:00,125.09,125.22,125.06,125.07,3722.0,119.9404,120.065,119.9116,119.9212,3722.0
2022-02-01 12:05:00,125.11,125.22,125.07,125.12,2144.0,119.9596,120.065,119.9212,119.9691,2144.0
2022-02-01 12:10:00,125.1,125.15,125.01,125.06,3905.0,119.95,119.9979,119.8637,119.9116,3905.0
2022-02-01 12:15:00,125.06,125.26,125.05,125.26,3601.0,119.9116,120.1034,119.902,120.1034,3601.0
2022-02-01 12:20:00,125.2,125.35,125.19,125.19,8445.0,120.0458,120.1897,120.0363,120.0363,8445.0
2022-02-01 12:25:00,125.28,125.28,125.1,125.21,4040.0,120.1226,120.1226,119.95,120.0554,4040.0
2022-02-01 12:30:00,125.2,125.36,125.12,125.14,4841.0,120.0458,120.1993,119.9691,119.9883,4841.0
2022-02-01 12:35:00,125.17,125.43,125.17,125.4,5871.0,120.0171,120.2664,120.0171,120.2376,5871.0
2022-02-01 12:40:00,125.39,125.51,125.25,125.32,5615.0,120.228,120.3431,120.0938,120.1609,5615.0
2022-02-01 12:45:00,125.32,125.33,125.13,125.21,2539.0,120.1609,120.1705,119.9787,120.0554,2539.0
2022-02-01 12:50:00,125.17,125.35,125.15,125.29,4567.0,120.0171,120.1897,119.9979,120.1321,4567.0
2022-02-01 12:55:00,125.34,125.42,125.29,125.39,3159.0,120.1801,120.2568,120.1321,120.228,3159.0
2022-02-01 13:00:00,125.45,125.5,125.34,125.35,7323.0,120.2856,120.3335,120.1801,120.1897,7323.0
2022-02-01 13:05:00,125.33,125.37,125.24,125.3,4110.0,120.1705,120.2088,120.0842,120.1417,4110.0
2022-02-01 13:10:00,125.29,125.29,125.16,125.19,2533.0,120.1321,120.1321,120.0075,120.0363,2533.0
2022-02-01 13:15:00,125.2,125.28,125.2,125.28,3305.0,120.0458,120.1226,120.0458,120.1226,3305.0
2022-02-01 13:20:00,125.26,125.32,125.21,125.3,2750.0,120.1034,120.1609,120.0554,120.1417,2750.0
2022-02-01 13:25:00,125.28,125.31,124.89,125.02,20925.0,120.1226,120.1513,119.7486,119.8733,20925.0
2022-02-01 13:30:00,125.04,125.28,125.03,125.15,8491.0,119.8924,120.1226,119.8828,119.9979,8491.0
2022-02-01 13:35:00,125.12,125.25,125.07,125.25,5235.0,119.9691,120.0938,119.9212,120.0938,5235.0
2022-02-01 13:40:00,125.23,125.33,125.16,125.24,43805.0,120.0746,120.1705,120.0075,120.0842,43805.0
2022-02-01 13:45:00,125.23,125.47,125.23,125.42,28307.0,120.0746,120.3047,120.0746,120.2568,28307.0
2022-02-01 13:50:00,125.44,125.7,125.43,125.69,4284.0,120.276,120.5253,120.2664,120.5157,4284.0
2022-02-01 13:55:00,125.65,125.65,125.48,125.48,4945.0,120.4773,120.4773,120.3143,120.3143,4945.0
2022-02-01 14:00:00,125.46,125.53,125.43,125.5,7324.0,120.2951,120.3623,120.2664,120.3335,7324.0
2022-02-01 14:05:00,125.48,125.53,125.43,125.43,7945.0,120.3143,120.3623,120.2664,120.2664,7945.0
2022-02-01 14:10:00,125.38,125.43,125.1,125.22,14356.0,120.2184,120.2664,119.95,120.065,14356.0
2022-02-01 14:15:00,125.22,125.3,125.12,125.16,11921.0,120.065,120.1417,119.9691,120.0075,11921.0
2022-02-01 14:20:00,125.16,125.19,125.03,125.17,13752.0,120.0075,120.0363,119.8828,120.0171,13752.0
2022-02-01 14:25:00,125.15,125.42,125.12,125.32,12881.0,119.9979,120.2568,119.9691,120.1609,12881.0
2022-02-01 14:30:00,125.34,125.45,125.3,125.41,12880.0,120.1801,120.2856,120.1417,120.2472,12880.0
2022-02-01 14:35:00,125.42,125.49,125.28,125.43,14860.0,120.2568,120.3239,120.1226,120.2664,14860.0
2022-02-01 14:40:00,125.48,125.57,125.45,125.5,15796.0,120.3143,120.4006,120.2856,120.3335,15796.0
2022-02-01 14:45:00,125.46,125.48,125.39,125.43,11371.0,120.2951,120.3143,120.228,120.2664,11371.0
2022-02-01 14:50:00,125.4,125.54,125.37,125.54,8040.0,120.2376,120.3718,120.2088,120.3718,8040.0
2022-02-01 14:55:00,125.5,125.68,125.5,125.68,3613.0,120.3335,120.5061,120.3335,120.5061,3613.0
2022-02-01 15:00:00,125.7,125.92,125.64,125.9,7160.0,120.5253,120.7362,120.4677,120.717,7160.0
2022-02-01 15:05:00,125.88,125.97,125.77,125.96,5975.0,120.6979,120.7841,120.5924,120.7746,5975.0
2022-02-01 15:10:00,125.95,125.99,125.9,125.94,3960.0,120.765,120.8033,120.717,120.7554,3960.0
2022-02-01 15:15:00,125.93,125.93,125.84,125.87,5476.0,120.7458,120.7458,120.6595,120.6883,5476.0
2022-02-01 15:20:00,125.87,125.91,125.8,125.91,8296.0,120.6883,120.7266,120.6211,120.7266,8296.0
2022-02-01 15:25:00,125.9,126.15,125.88,126.11,8632.0,120.717,120.9567,120.6979,120.9184,8632.0
2022-02-01 15:30:00,126.12,126.28,126.12,126.14,17455.0,120.928,121.0814,120.928,120.9471,17455.0
2022-02-01 15:35:00,126.11,126.18,125.83,125.83,13756.0,120.9184,120.9855,120.6499,120.6499,13756.0
2022-02-01 15:40:00,125.82,126.12,125.81,126.1,20218.0,120.6403,120.928,120.6307,120.9088,20218.0
2022-02-01 15:45:00,126.11,126.29,126.08,126.29,28205.0,120.9184,121.091,120.8896,121.091,28205.0
2022-02-01 15:50:00,126.33,126.48,126.2,126.23,61814.0,121.1293,121.2732,121.0047,121.0334,61814.0
2022-02-01 15:55:00,126.22,126.23,125.89,125.97,190491.0,121.0239,121.0334,120.7074,120.7841,190491.0
2022-02-02 09:30:00,125.67,127.08,125.44,125.95,44689.0,120.4965,121.8485,120.276,120.765,44689.0
2022-02-02 09:35:00,126.07,126.19,125.2,125.73,20903.0,120.88,120.9951,120.0458,120.554,20903.0
2022-02-02 09:40:00,125.73,125.95,125.07,125.07,27442.0,120.554,120.765,119.9212,119.9212,27442.0
2022-02-02 09:45:00,125.22,125.4,125.06,125.33,24143.0,120.065,120.2376,119.9116,120.1705,24143.0
2022-02-02 09:50:00,125.39,125.6,125.13,125.38,17386.0,120.228,120.4294,119.9787,120.2184,17386.0
2022-02-02 09:55:00,125.38,125.94,125.33,125.86,29244.0,120.2184,120.7554,120.1705,120.6787,29244.0
2022-02-02 10:00:00,125.94,126.32,125.89,125.95,14291.0,120.7554,121.1197,120.7074,120.765,14291.0
2022-02-02 10:05:00,126.01,126.07,125.77,125.99,3869.0,120.8225,120.88,120.5924,120.8033,3869.0
2022-02-02 10:10:00,125.91,126.15,125.81,125.86,9152.0,120.7266,120.9567,120.6307,120.6787,9152.0
2022-02-02 10:15:00,125.75,126.01,125.75,125.86,4772.0,120.5732,120.8225,120.5732,120.6787,4772.0
2022-02-02 10:20:00,125.85,125.99,125.74,125.91,6465.0,120.6691,120.8033,120.5636,120.7266,6465.0
2022-02-02 10:25:00,125.86,126.13,125.78,126.02,6890.0,120.6787,120.9376,120.602,120.8321,6890.0
2022-02-02 10:30:00,125.97,126.1,125.93,126.0,5957.0,120.7841,120.9088,120.7458,120.8129,5957.0
2022-02-02 10:35:00,125.98,126.54,125.98,126.5,6401.0,120.7937,121.3307,120.7937,121.2923,6401.0
2022-02-02 10:40:00,126.59,126.72,126.48,126.49,4247.0,121.3786,121.5033,121.2732,121.2827,4247.0
2022-02-02 10:45:00,126.45,126.49,126.13,126.27,5722.0,121.2444,121.2827,120.9376,121.0718,5722.0
2022-02-02 10:50:00,126.3,126.38,126.22,126.22,5507.0,121.1006,121.1773,121.0239,121.0239,5507.0
2022-02-02 10:55:00,126.26,126.72,126.21,126.71,10052.0,121.0622,121.5033,121.0143,121.4937,10052.0
2022-02-02 11:00:00,126.66,126.99,126.63,126.99,7289.0,121.4457,121.7622,121.417,121.7622,7289.0
2022-02-02 11:05:00,126.91,127.23,126.81,127.09,6782.0,121.6855,121.9923,121.5896,121.858,6782.0
2022-02-02 11:10:00,127.09,127.38,127.07,127.32,5193.0,121.858,122.1361,121.8389,122.0786,5193.0
2022-02-02 11:15:00,127.37,127.47,127.28,127.45,20376.0,122.1265,122.2224,122.0402,122.2032,20376.0
2022-02-02 11:20:00,127.49,127.56,127.31,127.39,6045.0,122.2416,122.3087,122.069,122.1457,6045.0
2022-02-02 11:25:00,127.47,127.68,127.42,127.68,3514.0,122.2224,122.4238,122.1745,122.4238,3514.0
2022-02-02 11:30:00,127.62,127.91,127.56,127.82,30529.0,122.3662,122.6443,122.3087,122.558,30529.0
2022-02-02 11:35:00,127.82,127.98,127.82,127.88,7426.0,122.558,122.7114,122.558,122.6155,7426.0
2022-02-02 11:40:00,127.87,128.08,127.85,128.03,5612.0,122.6059,122.8073,122.5868,122.7593,5612.0
2022-02-02 11:45:00,128.08,128.53,128.08,128.53,18689.0,122.8073,123.2388,122.8073,123.2388,18689.0
2022-02-02 11:50:00,128.52,128.52,128.24,128.28,13885.0,123.2292,123.2292,122.9607,122.9991,13885.0
2022-02-02 11:55:00,128.26,128.32,128.15,128.22,7716.0,122.9799,123.0374,122.8744,122.9415,7716.0
2022-02-02 12:00:00,128.19,128.28,128.11,128.15,6528.0,122.9128,122.9991,122.836,122.8744,6528.0
2022-02-02 12:05:00,128.17,128.23,128.07,128.2,3316.0,122.8936,122.9511,122.7977,122.9223,3316.0
2022-02-02 12:10:00,128.19,128.19,127.98,128.05,5298.0,122.9128,122.9128,122.7114,122.7785,5298.0
2022-02-02 12:15:00,128.1,128.14,127.84,127.84,7382.0,122.8265,122.8648,122.5772,122.5772,7382.0
2022-02-02 12:20:00,127.81,127.91,127.75,127.91,5190.0,122.5484,122.6443,122.4909,122.6443,5190.0
2022-02-02 12:25:00,127.94,127.98,127.8,127.8,6286.0,122.673,122.7114,122.5388,122.5388,6286.0
2022-02-02 12:30:00,127.79,127.94,127.72,127.93,5893.0,122.5292,122.673,122.4621,122.6635,5893.0
2022-02-02 12:35:00,127.97,128.04,127.92,128.04,4272.0,122.7018,122.7689,122.6539,122.7689,4272.0
2022-02-02 12:40:00,128.02,128.09,127.93,127.94,7052.0,122.7498,122.8169,122.6635,122.673,7052.0
2022-02-02 12:45:00,127.94,128.15,127.94,128.09,3743.0,122.673,122.8744,122.673,122.8169,3743.0
2022-02-02 12:50:00,128.08,128.1,128.02,128.06,4768.0,122.8073,122.8265,122.7498,122.7881,4768.0
2022-02-02 12:55:00,128.07,128.13,128.05,128.09,4403.0,122.7977,122.8552,122.7785,122.8169,4403.0
2022-02-02 13:00:00,128.08,128.2,128.06,128.11,15156.0,122.8073,122.9223,122.7881,122.836,15156.0
2022-02-02 13:05:00,128.14,128.16,128.06,128.08,6243.0,122.8648,122.884,122.7881,122.8073,6243.0
2022-02-02 13:10:00,128.07,128.15,128.06,128.15,4395.0,122.7977,122.8744,122.7881,122.8744,4395.0
2022-02-02 13:15:00,128.15,128.22,128.12,128.14,11511.0,122.8744,122.9415,122.8456,122.8648,11511.0
2022-02-02 13:20:00,128.15,128.48,128.09,128.48,9045.0,122.8744,123.1908,122.8169,123.1908,9045.0
2022-02-02 13:25:00,128.51,128.51,128.22,128.27,8387.0,123.2196,123.2196,122.9415,122.9895,8387.0
2022-02-02 13:30:00,128.27,128.38,128.22,128.38,3088.0,122.9895,123.0949,122.9415,123.0949,3088.0
2022-02-02 13:35:00,128.42,128.52,128.39,128.46,5169.0,123.1333,123.2292,123.1045,123.1716,5169.0
2022-02-02 13:40:00,128.45,128.47,128.32,128.36,7584.0,123.1621,123.1812,123.0374,123.0758,7584.0
2022-02-02 13:45:00,128.36,128.36,128.21,128.26,7018.0,123.0758,123.0758,122.9319,122.9799,7018.0
2022-02-02 13:50:00,128.28,128.5,128.23,128.44,7022.0,122.9991,123.21,122.9511,123.1525,7022.0
2022-02-02 13:55:00,128.41,128.54,128.39,128.47,3724.0,123.1237,123.2483,123.1045,123.1812,3724.0
2022-02-02 14:00:00,128.44,128.49,128.32,128.49,4603.0,123.1525,123.2004,123.0374,123.2004,4603.0
2022-02-02 14:05:00,128.5,128.5,128.38,128.48,3068.0,123.21,123.21,123.0949,123.1908,3068.0
2022-02-02 14:10:00,128.51,128.61,128.45,128.49,5198.0,123.2196,123.3155,123.1621,123.2004,5198.0
2022-02-02 14:15:00,128.46,128.5,128.41,128.49,9960.0,123.1716,123.21,123.1237,123.2004,9960.0
2022-02-02 14:20:00,128.46,128.49,128.36,128.36,5029.0,123.1716,123.2004,123.0758,123.0758,5029.0
2022-02-02 14:25:00,128.37,128.42,128.3,128.41,4891.0,123.0853,123.1333,123.0182,123.1237,4891.0
2022-02-02 14:30:00,128.43,128.74,128.43,128.71,5002.0,123.1429,123.4401,123.1429,123.4113,5002.0
2022-02-02 14:35:00,128.68,128.71,128.51,128.53,7184.0,123.3826,123.4113,123.2196,123.2388,7184.0
2022-02-02 14:40:00,128.56,128.69,128.56,128.67,5597.0,123.2675,123.3922,123.2675,123.373,5597.0
2022-02-02 14:45:00,128.72,128.8,128.7,128.75,4072.0,123.4209,123.4976,123.4018,123.4497,4072.0
2022-02-02 14:50:00,128.77,128.81,128.72,128.81,6702.0,123.4689,123.5072,123.4209,123.5072,6702.0
2022-02-02 14:55:00,128.78,128.8,128.67,128.75,7183.0,123.4785,123.4976,123.373,123.4497,7183.0
2022-02-02 15:00:00,128.73,128.73,128.63,128.69,4748.0,123.4305,123.4305,123.3346,123.3922,4748.0
2022-02-02 15:05:00,128.73,128.8,128.58,128.67,10503.0,123.4305,123.4976,123.2867,123.373,10503.0
2022-02-02 15:10:00,128.68,128.72,128.62,128.64,5945.0,123.3826,123.4209,123.3251,123.3442,5945.0
2022-02-02 15:15:00,128.67,128.91,128.65,128.86,9052.0,123.373,123.6031,123.3538,123.5552,9052.0
2022-02-02 15:20:00,128.8,128.8,128.66,128.69,9625.0,123.4976,123.4976,123.3634,123.3922,9625.0
2022-02-02 15:25:00,128.69,128.83,128.65,128.75,11382.0,123.3922,123.5264,123.3538,123.4497,11382.0
2022-02-02 15:30:00,128.74,128.82,128.68,128.82,9496.0,123.4401,123.5168,123.3826,123.5168,9496.0
2022-02-02 15:35:00,128.85,128.98,128.74,128.81,20157.0,123.5456,123.6702,123.4401,123.5072,20157.0
2022-02-02 15:40:00,128.79,128.88,128.72,128.81,16599.0,123.4881,123.5744,123.4209,123.5072,16599.0
2022-02-02 15:45:00,128.81,128.87,128.65,128.74,22782.0,123.5072,123.5648,123.3538,123.4401,22782.0
2022-02-02 15:50:00,128.73,128.8,128.57,128.69,37947.0,123.4305,123.4976,123.2771,123.3922,37947.0
2022-02-02 15:55:00,128.68,128.82,128.57,128.69,114043.0,123.3826,123.5168,123.2771,123.3922,114043.0
2022-02-03 09:30:00,127.51,128.38,127.42,128.06,27154.0,122.2607,123.0949,122.1745,122.7881,27154.0
2022-02-03 09:35:00,127.97,128.4,127.97,128.35,1175.0,122.7018,123.1141,122.7018,123.0662,1175.0
2022-02-03 09:40:00,128.44,128.62,128.22,128.22,4953.0,123.1525,123.3251,122.9415,122.9415,4953.0
2022-02-03 09:45:00,128.22,128.22,127.97,128.06,5154.0,122.9415,122.9415,122.7018,122.7881,5154.0
2022-02-03 09:50:00,128.06,128.23,127.81,127.98,4179.0,122.7881,122.9511,122.5484,122.7114,4179.0
2022-02-03 09:55:00,127.98,128.18,127.97,128.18,3921.0,122.7114,122.9032,122.7018,122.9032,3921.0
2022-02-03 10:00:00,128.49,128.62,128.32,128.5,12176.0,123.2004,123.3251,123.0374,123.21,12176.0
2022-02-03 10:05:00,128.6,128.65,128.38,128.39,10212.0,123.3059,123.3538,123.0949,123.1045,10212.0
2022-02-03 10:10:00,128.33,128.44,128.27,128.27,1831.0,123.047,123.1525,122.9895,122.9895,1831.0
2022-02-03 10:15:00,128.27,128.39,128.07,128.08,4602.0,122.9895,123.1045,122.7977,122.8073,4602.0
2022-02-03 10:20:00,128.19,128.39,128.18,128.29,8213.0,122.9128,123.1045,122.9032,123.0086,8213.0
2022-02-03 10:25:00,128.32,128.56,128.29,128.56,4632.0,123.0374,123.2675,123.0086,123.2675,4632.0
2022-02-03 10:30:00,128.56,128.78,128.56,128.77,3167.0,123.2675,123.4785,123.2675,123.4689,3167.0
2022-02-03 10:35:00,128.83,129.04,128.76,128.93,5839.0,123.5264,123.7278,123.4593,123.6223,5839.0
2022-02-03 10:40:00,128.97,129.06,128.93,128.97,4833.0,123.6606,123.7469,123.6223,123.6606,4833.0
2022-02-03 10:45:00,128.97,128.97,128.57,128.58,941.0,123.6606,123.6606,123.2771,123.2867,941.0
2022-02-03 10:50:00,128.57,128.69,128.54,128.66,2532.0,123.2771,123.3922,123.2483,123.3634,2532.0
2022-02-03 10:55:00,128.66,128.81,128.63,128.81,6868.0,123.3634,123.5072,123.3346,123.5072,6868.0
2022-02-03 11:00:00,128.7,128.81,128.66,128.8,6589.0,123.4018,123.5072,123.3634,123.4976,6589.0
2022-02-03 11:05:00,128.85,128.87,128.72,128.77,5203.0,123.5456,123.5648,123.4209,123.4689,5203.0
2022-02-03 11:10:00,128.81,128.87,128.73,128.77,7098.0,123.5072,123.5648,123.4305,123.4689,7098.0
2022-02-03 11:15:00,128.72,128.8,128.65,128.69,7138.0,123.4209,123.4976,123.3538,123.3922,7138.0
2022-02-03 11:20:00,128.75,128.75,128.62,128.64,7216.0,123.4497,123.4497,123.3251,123.3442,7216.0
2022-02-03 11:25:00,128.66,128.72,128.63,128.7,5231.0,123.3634,123.4209,123.3346,123.4018,5231.0
2022-02-03 11:30:00,128.7,128.7,128.41,128.45,9660.0,123.4018,123.4018,123.1237,123.1621,9660.0
2022-02-03 11:35:00,128.45,128.54,128.37,128.54,2380.0,123.1621,123.2483,123.0853,123.2483,2380.0
2022-02-03 11:40:00,128.54,128.54,128.39,128.39,5493.0,123.2483,123.2483,123.1045,123.1045,5493.0
2022-02-03 11:45:00,128.47,128.47,128.26,128.27,3399.0,123.1812,123.1812,122.9799,122.9895,3399.0
2022-02-03 11:50:00,128.29,128.35,128.15,128.15,4709.0,123.0086,123.0662,122.8744,122.8744,4709.0
2022-02-03 11:55:00,128.16,128.2,128.12,128.15,3439.0,122.884,122.9223,122.8456,122.8744,3439.0
2022-02-03 12:00:00,128.23,128.38,128.18,128.31,4324.0,122.9511,123.0949,122.9032,123.0278,4324.0
2022-02-03 12:05:00,128.3,128.36,128.06,128.1,3784.0,123.0182,123.0758,122.7881,122.8265,3784.0
2022-02-03 12:10:00,128.1,128.26,128.1,128.26,1106.0,122.8265,122.9799,122.8265,122.9799,1106.0
2022-02-03 12:15:00,128.21,128.25,128.1,128.21,2803.0,122.9319,122.9703,122.8265,122.9319,2803.0
2022-02-03 12:20:00,128.16,128.23,128.14,128.23,2253.0,122.884,122.9511,122.8648,122.9511,2253.0
2022-02-03 12:25:00,128.26,128.32,128.23,128.23,2963.0,122.9799,123.0374,122.9511,122.9511,2963.0
2022-02-03 12:30:00,128.26,128.26,128.16,128.16,4102.0,122.9799,122.9799,122.884,122.884,4102.0
2022-02-03 12:35:00,128.21,128.41,128.21,128.41,2302.0,122.9319,123.1237,122.9319,123.1237,2302.0
2022-02-03 12:40:00,128.41,128.43,128.29,128.29,3969.0,123.1237,123.1429,123.0086,123.0086,3969.0
2022-02-03 12:45:00,128.29,128.29,128.12,128.17,3002.0,123.0086,123.0086,122.8456,122.8936,3002.0
2022-02-03 12:50:00,128.18,128.36,128.18,128.31,2324.0,122.9032,123.0758,122.9032,123.0278,2324.0
2022-02-03 12:55:00,128.31,128.44,128.31,128.44,2076.0,123.0278,123.1525,123.0278,123.1525,2076.0
2022-02-03 13:00:00,128.43,128.44,128.22,128.25,1929.0,123.1429,123.1525,122.9415,122.9703,1929.0
2022-02-03 13:05:00,128.28,128.4,128.28,128.32,3721.0,122.9991,123.1141,122.9991,123.0374,3721.0
2022-02-03 13:10:00,128.24,128.34,128.21,128.33,1769.0,122.9607,123.0566,122.9319,123.047,1769.0
2022-02-03 13:15:00,128.35,128.35,128.24,128.31,1689.0,123.0662,123.0662,122.9607,123.0278,1689.0
2022-02-03 13:20:00,128.35,128.42,128.34,128.35,2131.0,123.0662,123.1333,123.0566,123.0662,2131.0
2022-02-03 13:25:00,128.33,128.35,128.23,128.25,2184.0,123.047,123.0662,122.9511,122.9703,2184.0
2022-02-03 13:30:00,128.3,128.4,128.27,128.27,2782.0,123.0182,123.1141,122.9895,122.9895,2782.0
2022-02-03 13:35:00,128.3,128.39,128.25,128.38,3301.0,123.0182,123.1045,122.9703,123.0949,3301.0
2022-02-03 13:40:00,128.37,128.39,128.33,128.38,3903.0,123.0853,123.1045,123.047,123.0949,3903.0
2022-02-03 13:45:00,128.37,128.56,128.36,128.56,17107.0,123.0853,123.2675,123.0758,123.2675,17107.0
2022-02-03 13:50:00,128.52,128.52,128.31,128.31,3924.0,123.2292,123.2292,123.0278,123.0278,3924.0
2022-02-03 13:55:00,128.3,128.3,128.12,128.13,2349.0,123.0182,123.0182,122.8456,122.8552,2349.0
2022-02-03 14:00:00,128.12,128.14,127.96,128.05,2723.0,122.8456,122.8648,122.6922,122.7785,2723.0
2022-02-03 14:05:00,128.02,128.07,127.94,128.03,1700.0,122.7498,122.7977,122.673,122.7593,1700.0
2022-02-03 14:10:00,128.04,128.09,128.0,128.0,3179.0,122.7689,122.8169,122.7306,122.7306,3179.0
2022-02-03 14:15:00,128.06,128.11,128.06,128.1,3019.0,122.7881,122.836,122.7881,122.8265,3019.0
2022-02-03 14:20:00,128.11,128.11,128.04,128.08,3380.0,122.836,122.836,122.7689,122.8073,3380.0
2022-02-03 14:25:00,128.08,128.16,127.98,128.13,7060.0,122.8073,122.884,122.7114,122.8552,7060.0
2022-02-03 14:30:00,128.12,128.12,127.99,128.01,6601.0,122.8456,122.8456,122.721,122.7402,6601.0
2022-02-03 14:35:00,128.07,128.07,127.87,127.95,6712.0,122.7977,122.7977,122.6059,122.6826,6712.0
2022-02-03 14:40:00,127.96,128.03,127.92,127.94,7213.0,122.6922,122.7593,122.6539,122.673,7213.0
2022-02-03 14:45:00,127.97,127.99,127.88,127.92,6549.0,122.7018,122.721,122.6155,122.6539,6549.0
2022-02-03 14:50:00,127.95,127.96,127.86,127.88,6898.0,122.6826,122.6922,122.5963,122.6155,6898.0
2022-02-03 14:55:00,127.89,127.99,127.88,127.88,2677.0,122.6251,122.721,122.6155,122.6155,2677.0
2022-02-03 15:00:00,127.87,127.87,127.46,127.52,3362.0,122.6059,122.6059,122.2128,122.2703,3362.0
2022-02-03 15:05:00,127.53,127.63,127.52,127.52,2549.0,122.2799,122.3758,122.2703,122.2703,2549.0
2022-02-03 15:10:00,127.52,127.56,127.39,127.42,6672.0,122.2703,122.3087,122.1457,122.1745,6672.0
2022-02-03 15:15:00,127.44,127.81,127.43,127.78,8059.0,122.1936,122.5484,122.184,122.5196,8059.0
2022-02-03 15:20:00,127.8,127.87,127.56,127.56,13199.0,122.5388,122.6059,122.3087,122.3087,13199.0
2022-02-03 15:25:00,127.54,127.63,127.52,127.59,7631.0,122.2895,122.3758,122.2703,122.3375,7631.0
2022-02-03 15:30:00,127.57,127.57,127.21,127.22,9334.0,122.3183,122.3183,121.9731,121.9827,9334.0
2022-02-03 15:35:00,127.19,127.19,126.98,127.0,15589.0,121.9539,121.9539,121.7526,121.7717,15589.0
2022-02-03 15:40:00,126.95,127.11,126.88,127.1,17505.0,121.7238,121.8772,121.6567,121.8676,17505.0
2022-02-03 15:45:00,127.07,127.19,126.88,127.09,27072.0,121.8389,121.9539,121.6567,121.858,27072.0
2022-02-03 15:50:00,127.06,127.32,127.01,127.21,38888.0,121.8293,122.0786,121.7813,121.9731,38888.0
2022-02-03 15:55:00,127.21,127.41,127.03,127.08,89820.0,121.9731,122.1649,121.8005,121.8485,89820.0
2022-02-04 09:30:00,126.42,126.42,125.93,126.15,7499.0,121.2156,121.2156,120.7458,120.9567,7499.0
2022-02-04 09:35:00,126.37,126.59,126.37,126.51,3655.0,121.1677,121.3786,121.1677,121.3019,3655.0
2022-02-04 09:40:00,126.62,127.2,126.56,127.16,6529.0,121.4074,121.9635,121.3499,121.9252,6529.0
2022-02-04 09:45:00,127.16,127.18,126.92,127.1,2295.0,121.9252,121.9443,121.695,121.8676,2295.0
2022-02-04 09:50:00,127.1,127.1,126.8,126.98,1523.0,121.8676,121.8676,121.58,121.7526,1523.0
2022-02-04 09:55:00,126.96,126.96,126.55,126.55,3562.0,121.7334,121.7334,121.3403,121.3403,3562.0
2022-02-04 10:00:00,126.53,126.79,126.32,126.59,3007.0,121.3211,121.5704,121.1197,121.3786,3007.0
2022-02-04 10:05:00,126.58,126.65,126.21,126.21,2702.0,121.369,121.4362,121.0143,121.0143,2702.0
2022-02-04 10:10:00,126.16,126.43,126.16,126.43,2722.0,120.9663,121.2252,120.9663,121.2252,2722.0
2022-02-04 10:15:00,126.7,126.73,126.44,126.53,3164.0,121.4841,121.5129,121.2348,121.3211,3164.0
2022-02-04 10:20:00,126.64,126.64,126.3,126.49,5635.0,121.4266,121.4266,121.1006,121.2827,5635.0
2022-02-04 10:25:00,126.49,126.55,125.99,125.99,3300.0,121.2827,121.3403,120.8033,120.8033,3300.0
2022-02-04 10:30:00,126.05,126.35,125.81,125.81,4897.0,120.8609,121.1485,120.6307,120.6307,4897.0
2022-02-04 10:35:00,125.83,125.83,125.3,125.32,9649.0,120.6499,120.6499,120.1417,120.1609,9649.0
2022-02-04 10:40:00,125.32,125.78,125.3,125.71,5547.0,120.1609,120.602,120.1417,120.5349,5547.0
2022-02-04 10:45:00,125.61,125.69,125.5,125.69,2578.0,120.439,120.5157,120.3335,120.5157,2578.0
2022-02-04 10:50:00,125.64,125.8,125.63,125.69,5548.0,120.4677,120.6211,120.4581,120.5157,5548.0
2022-02-04 10:55:00,125.69,125.86,125.64,125.86,6114.0,120.5157,120.6787,120.4677,120.6787,6114.0
2022-02-04 11:00:00,125.8,126.07,125.76,125.99,3299.0,120.6211,120.88,120.5828,120.8033,3299.0
2022-02-04 11:05:00,126.04,126.31,125.94,126.27,4316.0,120.8513,121.1102,120.7554,121.0718,4316.0
2022-02-04 11:10:00,126.3,126.4,126.18,126.23,6979.0,121.1006,121.1964,120.9855,121.0334,6979.0
2022-02-04 11:15:00,126.29,126.42,126.24,126.37,2793.0,121.091,121.2156,121.043,121.1677,2793.0
2022-02-04 11:20:00,126.43,126.49,126.37,126.41,4739.0,121.2252,121.2827,121.1677,121.206,4739.0
2022-02-04 11:25:00,126.44,126.57,126.43,126.48,2600.0,121.2348,121.3594,121.2252,121.2732,2600.0
2022-02-04 11:30:00,126.49,126.72,126.49,126.72,2006.0,121.2827,121.5033,121.2827,121.5033,2006.0
2022-02-04 11:35:00,126.74,126.81,126.69,126.75,4411.0,121.5224,121.5896,121.4745,121.532,4411.0
2022-02-04 11:40:00,126.77,126.78,126.63,126.66,3658.0,121.5512,121.5608,121.417,121.4457,3658.0
2022-02-04 11:45:00,126.57,126.68,126.55,126.66,2238.0,121.3594,121.4649,121.3403,121.4457,2238.0
2022-02-04 11:50:00,126.65,126.67,126.56,126.67,1085.0,121.4362,121.4553,121.3499,121.4553,1085.0
2022-02-04 11:55:00,126.69,126.74,126.66,126.66,2036.0,121.4745,121.5224,121.4457,121.4457,2036.0
2022-02-04 12:00:00,126.66,126.7,126.6,126.66,1036.0,121.4457,121.4841,121.3882,121.4457,1036.0
2022-02-04 12:05:00,126.64,126.65,126.59,126.63,1015.0,121.4266,121.4362,121.3786,121.417,1015.0
2022-02-04 12:10:00,126.62,126.82,126.57,126.82,3557.0,121.4074,121.5992,121.3594,121.5992,3557.0
2022-02-04 12:15:00,126.78,126.87,126.74,126.82,3263.0,121.5608,121.6471,121.5224,121.5992,3263.0
2022-02-04 12:20:00,126.82,126.85,126.78,126.83,800.0,121.5992,121.6279,121.5608,121.6087,800.0
2022-02-04 12:25:00,126.85,126.89,126.8,126.8,4277.0,121.6279,121.6663,121.58,121.58,4277.0
2022-02-04 12:30:00,126.83,126.86,126.65,126.71,3478.0,121.6087,121.6375,121.4362,121.4937,3478.0
2022-02-04 12:35:00,126.77,126.89,126.77,126.85,3286.0,121.5512,121.6663,121.5512,121.6279,3286.0
2022-02-04 12:40:00,126.84,126.85,126.77,126.84,1541.0,121.6183,121.6279,121.5512,121.6183,1541.0
2022-02-04 12:45:00,126.83,126.84,126.71,126.73,1275.0,121.6087,121.6183,121.4937,121.5129,1275.0
2022-02-04 12:50:00,126.74,126.83,126.74,126.79,1300.0,121.5224,121.6087,121.5224,121.5704,1300.0
2022-02-04 12:55:00,126.83,126.95,126.83,126.88,2037.0,121.6087,121.7238,121.6087,121.6567,2037.0
2022-02-04 13:00:00,126.98,127.2,126.96,127.2,1887.0,121.7526,121.9635,121.7334,121.9635,1887.0
2022-02-04 13:05:00,127.18,127.27,127.14,127.18,1477.0,121.9443,122.0306,121.906,121.9443,1477.0
2022-02-04 13:10:00,127.22,127.27,127.11,127.17,2610.0,121.9827,122.0306,121.8772,121.9347,2610.0
2022-02-04 13:15:00,127.25,127.25,127.15,127.18,1140.0,122.0115,122.0115,121.9156,121.9443,1140.0
2022-02-04 13:20:00,127.21,127.29,127.19,127.29,2375.0,121.9731,122.0498,121.9539,122.0498,2375.0
2022-02-04 13:25:00,127.26,127.34,127.23,127.32,3970.0,122.021,122.0977,121.9923,122.0786,3970.0
2022-02-04 13:30:00,127.32,127.32,127.14,127.19,2405.0,122.0786,122.0786,121.906,121.9539,2405.0
2022-02-04 13:35:00,127.21,127.23,127.15,127.22,2376.0,121.9731,121.9923,121.9156,121.9827,2376.0
2022-02-04 13:40:00,127.24,127.48,127.24,127.36,4609.0,122.0019,122.232,122.0019,122.1169,4609.0
2022-02-04 13:45:00,127.35,127.35,127.2,127.33,3508.0,122.1073,122.1073,121.9635,122.0882,3508.0
2022-02-04 13:50:00,127.32,127.44,127.32,127.36,8348.0,122.0786,122.1936,122.0786,122.1169,8348.0
2022-02-04 13:55:00,127.38,127.42,127.31,127.37,5294.0,122.1361,122.1745,122.069,122.1265,5294.0
2022-02-04 14:00:00,127.38,127.45,127.34,127.34,3365.0,122.1361,122.2032,122.0977,122.0977,3365.0
2022-02-04 14:05:00,127.31,127.36,127.23,127.31,4214.0,122.069,122.1169,121.9923,122.069,4214.0
2022-02-04 14:10:00,127.29,127.3,127.15,127.16,2940.0,122.0498,122.0594,121.9156,121.9252,2940.0
2022-02-04 14:15:00,127.1,127.15,127.05,127.05,1605.0,121.8676,121.9156,121.8197,121.8197,1605.0
2022-02-04 14:20:00,127.07,127.07,127.0,127.03,1924.0,121.8389,121.8389,121.7717,121.8005,1924.0
2022-02-04 14:25:00,127.03,127.16,127.03,127.08,3021.0,121.8005,121.9252,121.8005,121.8485,3021.0
2022-02-04 14:30:00,127.07,127.23,127.04,127.23,6448.0,121.8389,121.9923,121.8101,121.9923,6448.0
2022-02-04 14:35:00,127.23,127.37,127.18,127.37,3903.0,121.9923,122.1265,121.9443,122.1265,3903.0
2022-02-04 14:40:00,127.39,127.5,127.19,127.32,6144.0,122.1457,122.2512,121.9539,122.0786,6144.0
2022-02-04 14:45:00,127.3,127.3,127.23,127.27,3799.0,122.0594,122.0594,121.9923,122.0306,3799.0
2022-02-04 14:50:00,127.32,127.37,127.25,127.37,6690.0,122.0786,122.1265,122.0115,122.1265,6690.0
2022-02-04 14:55:00,127.39,127.44,127.33,127.37,6955.0,122.1457,122.1936,122.0882,122.1265,6955.0
2022-02-04 15:00:00,127.38,127.53,127.38,127.53,4222.0,122.1361,122.2799,122.1361,122.2799,4222.0
2022-02-04 15:05:00,127.52,127.62,127.52,127.62,6365.0,122.2703,122.3662,122.2703,122.3662,6365.0
2022-02-04 15:10:00,127.64,127.88,127.63,127.88,6479.0,122.3854,122.6155,122.3758,122.6155,6479.0
2022-02-04 15:15:00,127.9,127.9,127.73,127.75,10363.0,122.6347,122.6347,122.4717,122.4909,10363.0
2022-02-04 15:20:00,127.75,127.79,127.68,127.73,5286.0,122.4909,122.5292,122.4238,122.4717,5286.0
2022-02-04 15:25:00,127.75,127.84,127.72,127.73,8248.0,122.4909,122.5772,122.4621,122.4717,8248.0
2022-02-04 15:30:00,127.75,127.84,127.66,127.83,11156.0,122.4909,122.5772,122.4046,122.5676,11156.0
2022-02-04 15:35:00,127.78,127.79,127.46,127.47,15449.0,122.5196,122.5292,122.2128,122.2224,15449.0
2022-02-04 15:40:00,127.51,127.53,127.37,127.37,18508.0,122.2607,122.2799,122.1265,122.1265,18508.0
2022-02-04 15:45:00,127.33,127.41,127.11,127.19,12580.0,122.0882,122.1649,121.8772,121.9539,12580.0
2022-02-04 15:50:00,127.18,127.26,126.82,126.87,15147.0,121.9443,122.021,121.5992,121.6471,15147.0
2022-02-04 15:55:00,126.86,126.86,126.45,126.46,64677.0,121.6375,121.6375,121.2444,121.254,64677.0
2022-02-07 09:30:00,126.52,127.22,126.52,127.17,26815.0,121.3115,121.9827,121.3115,121.9347,26815.0
2022-02-07 09:35:00,127.0,127.15,126.81,126.92,14510.0,121.7717,121.9156,121.5896,121.695,14510.0
2022-02-07 09:40:00,126.82,127.07,126.66,126.95,15848.0,121.5992,121.8389,121.4457,121.7238,15848.0
2022-02-07 09:45:00,127.05,127.07,126.77,126.96,10183.0,121.8197,121.8389,121.5512,121.7334,10183.0
2022-02-07 09:50:00,127.02,127.12,126.9,127.03,6795.0,121.7909,121.8868,121.6759,121.8005,6795.0
2022-02-07 09:55:00,127.03,127.03,126.88,126.93,8944.0,121.8005,121.8005,121.6567,121.7046,8944.0
2022-02-07 10:00:00,127.02,127.14,127.02,127.04,3566.0,121.7909,121.906,121.7909,121.8101,3566.0
2022-02-07 10:05:00,127.08,127.2,127.06,127.19,4707.0,121.8485,121.9635,121.8293,121.9539,4707.0
2022-02-07 10:10:00,127.18,127.18,126.98,127.12,3452.0,121.9443,121.9443,121.7526,121.8868,3452.0
2022-02-07 10:15:00,127.14,127.28,127.08,127.27,7936.0,121.906,122.0402,121.8485,122.0306,7936.0
2022-02-07 10:20:00,127.27,127.44,127.23,127.37,4151.0,122.0306,122.1936,121.9923,122.1265,4151.0
2022-02-07 10:25:00,127.41,127.5,127.39,127.48,4884.0,122.1649,122.2512,122.1457,122.232,4884.0
2022-02-07 10:30:00,127.49,127.76,127.47,127.76,7227.0,122.2416,122.5005,122.2224,122.5005,7227.0
2022-02-07 10:35:00,127.75,127.81,127.62,127.62,5362.0,122.4909,122.5484,122.3662,122.3662,5362.0
2022-02-07 10:40:00,127.61,127.64,127.44,127.48,9125.0,122.3566,122.3854,122.1936,122.232,9125.0
2022-02-07 10:45:00,127.47,127.51,127.37,127.38,5626.0,122.2224,122.2607,122.1265,122.1361,5626.0
2022-02-07 10:50:00,127.38,127.41,127.2,127.4,10129.0,122.1361,122.1649,121.9635,122.1553,10129.0
2022-02-07 10:55:00,127.4,127.48,127.24,127.31,7326.0,122.1553,122.232,122.0019,122.069,7326.0
2022-02-07 11:00:00,127.3,127.32,127.09,127.09,4971.0,122.0594,122.0786,121.858,121.858,4971.0
2022-02-07 11:05:00,127.11,127.12,126.98,127.0,4058.0,121.8772,121.8868,121.7526,121.7717,4058.0
2022-02-07 11:10:00,127.03,127.18,127.03,127.18,6167.0,121.8005,121.9443,121.8005,121.9443,6167.0
2022-02-07 11:15:00,127.18,127.35,127.18,127.33,4643.0,121.9443,122.1073,121.9443,122.0882,4643.0
2022-02-07 11:20:00,127.33,127.36,127.27,127.35,4350.0,122.0882,122.1169,122.0306,122.1073,4350.0
2022-02-07 11:25:00,127.35,127.46,127.35,127.42,3516.0,122.1073,122.2128,122.1073,122.1745,3516.0
2022-02-07 11:30:00,127.4,127.53,127.33,127.41,1815.0,122.1553,122.2799,122.0882,122.1649,1815.0
2022-02-07 11:35:00,127.4,127.46,127.18,127.26,5354.0,122.1553,122.2128,121.9443,122.021,5354.0
2022-02-07 11:40:00,127.24,127.24,127.09,127.17,2599.0,122.0019,122.0019,121.858,121.9347,2599.0
2022-02-07 11:45:00,127.2,127.35,127.18,127.33,4766.0,121.9635,122.1073,121.9443,122.0882,4766.0
2022-02-07 11:50:00,127.37,127.38,127.27,127.38,4358.0,122.1265,122.1361,122.0306,122.1361,4358.0
2022-02-07 11:55:00,127.38,127.38,127.24,127.35,3359.0,122.1361,122.1361,122.0019,122.1073,3359.0
2022-02-07 12:00:00,127.35,127.35,127.19,127.23,2457.0,122.1073,122.1073,121.9539,121.9923,2457.0
2022-02-07 12:05:00,127.2,127.23,127.02,127.02,3940.0,121.9635,121.9923,121.7909,121.7909,3940.0
2022-02-07 12:10:00,127.08,127.16,127.04,127.12,5118.0,121.8485,121.9252,121.8101,121.8868,5118.0
2022-02-07 12:15:00,127.11,127.12,127.0,127.01,2528.0,121.8772,121.8868,121.7717,121.7813,2528.0
2022-02-07 12:20:00,127.05,127.11,127.04,127.05,2214.0,121.8197,121.8772,121.8101,121.8197,2214.0
2022-02-07 12:25:00,127.05,127.05,126.92,126.92,4778.0,121.8197,121.8197,121.695,121.695,4778.0
2022-02-07 12:30:00,126.89,127.03,126.85,126.98,3667.0,121.6663,121.8005,121.6279,121.7526,3667.0
2022-02-07 12:35:00,126.95,127.01,126.9,126.93,1841.0,121.7238,121.7813,121.6759,121.7046,1841.0
2022-02-07 12:40:00,126.88,126.94,126.82,126.86,3179.0,121.6567,121.7142,121.5992,121.6375,3179.0
2022-02-07 12:45:00,126.83,126.95,126.8,126.95,3594.0,121.6087,121.7238,121.58,121.7238,3594.0
2022-02-07 12:50:00,126.94,127.06,126.9,127.06,4634.0,121.7142,121.8293,121.6759,121.8293,4634.0
2022-02-07 12:55:00,127.08,127.08,126.98,127.05,2714.0,121.8485,121.8485,121.7526,121.8197,2714.0
2022-02-07 13:00:00,127.05,127.18,126.98,127.18,2586.0,121.8197,121.9443,121.7526,121.9443,2586.0
2022-02-07 13:05:00,127.18,127.26,127.13,127.19,3438.0,121.9443,122.021,121.8964,121.9539,3438.0
2022-02-07 13:10:00,127.19,127.26,127.16,127.23,3278.0,121.9539,122.021,121.9252,121.9923,3278.0
2022-02-07 13:15:00,127.23,127.25,127.13,127.14,2012.0,121.9923,122.0115,121.8964,121.906,2012.0
2022-02-07 13:20:00,127.14,127.18,127.04,127.13,2537.0,121.906,121.9443,121.8101,121.8964,2537.0
2022-02-07 13:25:00,127.13,127.24,127.12,127.23,5901.0,121.8964,122.0019,121.8868,121.9923,5901.0
2022-02-07 13:30:00,127.25,127.38,127.23,127.35,4670.0,122.0115,122.1361,121.9923,122.1073,4670.0
2022-02-07 13:35:00,127.35,127.37,127.3,127.35,2655.0,122.1073,122.1265,122.0594,122.1073,2655.0
2022-02-07 13:40:00,127.36,127.36,127.22,127.22,3000.0,122.1169,122.1169,121.9827,121.9827,3000.0
2022-02-07 13:45:00,127.19,127.33,127.19,127.22,4182.0,121.9539,122.0882,121.9539,121.9827,4182.0
2022-02-07 13:50:00,127.27,127.37,127.25,127.3,4963.0,122.0306,122.1265,122.0115,122.0594,4963.0
2022-02-07 13:55:00,127.26,127.31,127.19,127.31,4016.0,122.021,122.069,121.9539,122.069,4016.0
2022-02-07 14:00:00,127.29,127.29,127.1,127.19,5010.0,122.0498,122.0498,121.8676,121.9539,5010.0
2022-02-07 14:05:00,127.19,127.27,127.12,127.12,4782.0,121.9539,122.0306,121.8868,121.8868,4782.0
2022-02-07 14:10:00,127.14,127.24,127.14,127.16,4845.0,121.906,122.0019,121.906,121.9252,4845.0
2022-02-07 14:15:00,127.16,127.29,127.16,127.22,4366.0,121.9252,122.0498,121.9252,121.9827,4366.0
2022-02-07 14:20:00,127.23,127.25,127.15,127.15,3814.0,121.9923,122.0115,121.9156,121.9156,3814.0
2022-02-07 14:25:00,127.2,127.31,127.12,127.18,6126.0,121.9635,122.069,121.8868,121.9443,6126.0
2022-02-07 14:30:00,127.2,127.25,127.18,127.22,2517.0,121.9635,122.0115,121.9443,121.9827,2517.0
2022-02-07 14:35:00,127.23,127.3,127.11,127.12,6322.0,121.9923,122.0594,121.8772,121.8868,6322.0
2022-02-07 14:40:00,127.09,127.19,127.08,127.15,3705.0,121.858,121.9539,121.8485,121.9156,3705.0
2022-02-07 14:45:00,127.16,127.16,127.03,127.05,6386.0,121.9252,121.9252,121.8005,121.8197,6386.0
2022-02-07 14:50:00,127.06,127.08,127.02,127.08,3896.0,121.8293,121.8485,121.7909,121.8485,3896.0
2022-02-07 14:55:00,127.09,127.12,127.02,127.03,4246.0,121.858,121.8868,121.7909,121.8005,4246.0
2022-02-07 15:00:00,127.02,127.07,126.93,127.07,6602.0,121.7909,121.8389,121.7046,121.8389,6602.0
2022-02-07 15:05:00,127.08,127.09,127.01,127.03,4045.0,121.8485,121.858,121.7813,121.8005,4045.0
2022-02-07 15:10:00,127.06,127.25,127.03,127.25,7341.0,121.8293,122.0115,121.8005,122.0115,7341.0
2022-02-07 15:15:00,127.23,127.24,127.06,127.06,7089.0,121.9923,122.0019,121.8293,121.8293,7089.0
2022-02-07 15:20:00,127.03,127.04,126.88,126.89,4207.0,121.8005,121.8101,121.6567,121.6663,4207.0
2022-02-07 15:25:00,126.9,126.92,126.62,126.62,7184.0,121.6759,121.695,121.4074,121.4074,7184.0
2022-02-07 15:30:00,126.68,126.81,126.67,126.69,6900.0,121.4649,121.5896,121.4553,121.4745,6900.0
2022-02-07 15:35:00,126.73,126.75,126.57,126.59,12721.0,121.5129,121.532,121.3594,121.3786,12721.0
2022-02-07 15:40:00,126.57,126.7,126.49,126.49,14776.0,121.3594,121.4841,121.2827,121.2827,14776.0
2022-02-07 15:45:00,126.48,126.48,126.32,126.33,14023.0,121.2732,121.2732,121.1197,121.1293,14023.0
2022-02-07 15:50:00,126.35,126.64,126.21,126.22,26537.0,121.1485,121.4266,121.0143,121.0239,26537.0
2022-02-07 15:55:00,126.24,126.48,126.15,126.44,73429.0,121.043,121.2732,120.9567,121.2348,73429.0
2022-02-08 09:30:00,126.75,127.14,126.35,126.52,21535.0,121.532,121.906,121.1485,121.3115,21535.0
2022-02-08 09:35:00,126.52,126.53,125.83,125.83,6741.0,121.3115,121.3211,120.6499,120.6499,6741.0
2022-02-08 09:40:00,125.8,126.03,125.79,125.83,3632.0,120.6211,120.8417,120.6116,120.6499,3632.0
2022-02-08 09:45:00,125.83,125.98,125.81,125.93,5246.0,120.6499,120.7937,120.6307,120.7458,5246.0
2022-02-08 09:50:00,125.9,126.1,125.83,126.01,4680.0,120.717,120.9088,120.6499,120.8225,4680.0
2022-02-08 09:55:00,126.06,126.4,126.05,126.38,4883.0,120.8704,121.1964,120.8609,121.1773,4883.0
2022-02-08 10:00:00,126.4,126.4,126.13,126.17,4151.0,121.1964,121.1964,120.9376,120.9759,4151.0
2022-02-08 10:05:00,126.15,126.56,126.1,126.56,6149.0,120.9567,121.3499,120.9088,121.3499,6149.0
2022-02-08 10:10:00,126.59,126.59,126.36,126.4,4792.0,121.3786,121.3786,121.1581,121.1964,4792.0
2022-02-08 10:15:00,126.43,126.53,126.36,126.36,6310.0,121.2252,121.3211,121.1581,121.1581,6310.0
2022-02-08 10:20:00,126.41,126.41,126.3,126.32,4434.0,121.206,121.206,121.1006,121.1197,4434.0
2022-02-08 10:25:00,126.35,126.47,126.33,126.47,5028.0,121.1485,121.2636,121.1293,121.2636,5028.0
2022-02-08 10:30:00,126.48,126.58,126.48,126.5,5420.0,121.2732,121.369,121.2732,121.2923,5420.0
2022-02-08 10:35:00,126.5,126.51,126.16,126.28,12391.0,121.2923,121.3019,120.9663,121.0814,12391.0
2022-02-08 10:40:00,126.32,126.38,126.24,126.29,6165.0,121.1197,121.1773,121.043,121.091,6165.0
2022-02-08 10:45:00,126.28,126.43,126.28,126.41,6025.0,121.0814,121.2252,121.0814,121.206,6025.0
2022-02-08 10:50:00,126.35,126.41,126.29,126.33,5851.0,121.1485,121.206,121.091,121.1293,5851.0
2022-02-08 10:55:00,126.31,126.44,126.29,126.35,4481.0,121.1102,121.2348,121.091,121.1485,4481.0
2022-02-08 11:00:00,126.35,126.5,126.34,126.5,7448.0,121.1485,121.2923,121.1389,121.2923,7448.0
2022-02-08 11:05:00,126.5,126.61,126.49,126.6,3581.0,121.2923,121.3978,121.2827,121.3882,3581.0
2022-02-08 11:10:00,126.62,126.7,126.58,126.59,5920.0,121.4074,121.4841,121.369,121.3786,5920.0
2022-02-08 11:15:00,126.63,126.65,126.54,126.61,6498.0,121.417,121.4362,121.3307,121.3978,6498.0
2022-02-08 11:20:00,126.63,126.64,126.47,126.47,5168.0,121.417,121.4266,121.2636,121.2636,5168.0
2022-02-08 11:25:00,126.47,126.57,126.46,126.53,3219.0,121.2636,121.3594,121.254,121.3211,3219.0
2022-02-08 11:30:00,126.57,126.7,126.55,126.66,5120.0,121.3594,121.4841,121.3403,121.4457,5120.0
2022-02-08 11:35:00,126.66,126.83,126.66,126.83,3987.0,121.4457,121.6087,121.4457,121.6087,3987.0
2022-02-08 11:40:00,126.83,126.98,126.82,126.91,5093.0,121.6087,121.7526,121.5992,121.6855,5093.0
2022-02-08 11:45:00,126.94,126.97,126.85,126.87,5759.0,121.7142,121.743,121.6279,121.6471,5759.0
2022-02-08 11:50:00,126.88,127.0,126.88,126.99,3814.0,121.6567,121.7717,121.6567,121.7622,3814.0
2022-02-08 11:55:00,126.98,127.01,126.92,126.94,3343.0,121.7526,121.7813,121.695,121.7142,3343.0
2022-02-08 12:00:00,126.98,126.98,126.8,126.83,4643.0,121.7526,121.7526,121.58,121.6087,4643.0
2022-02-08 12:05:00,126.85,126.99,126.83,126.87,6236.0,121.6279,121.7622,121.6087,121.6471,6236.0
2022-02-08 12:10:00,126.9,126.92,126.87,126.87,3814.0,121.6759,121.695,121.6471,121.6471,3814.0
2022-02-08 12:15:00,126.87,126.91,126.81,126.87,3488.0,121.6471,121.6855,121.5896,121.6471,3488.0
2022-02-08 12:20:00,126.86,126.88,126.81,126.81,3620.0,121.6375,121.6567,121.5896,121.5896,3620.0
2022-02-08 12:25:00,126.79,126.81,126.76,126.78,2786.0,121.5704,121.5896,121.5416,121.5608,2786.0
2022-02-08 12:30:00,126.79,126.8,126.73,126.75,3927.0,121.5704,121.58,121.5129,121.532,3927.0
2022-02-08 12:35:00,126.77,126.89,126.77,126.89,4920.0,121.5512,121.6663,121.5512,121.6663,4920.0
2022-02-08 12:40:00,126.94,127.05,126.92,127.05,3701.0,121.7142,121.8197,121.695,121.8197,3701.0
2022-02-08 12:45:00,127.05,127.09,126.99,127.05,4624.0,121.8197,121.858,121.7622,121.8197,4624.0
2022-02-08 12:50:00,127.08,127.08,126.9,126.93,2719.0,121.8485,121.8485,121.6759,121.7046,2719.0
2022-02-08 12:55:00,126.94,126.99,126.87,126.87,5287.0,121.7142,121.7622,121.6471,121.6471,5287.0
2022-02-08 13:00:00,126.96,127.0,126.91,127.0,3906.0,121.7334,121.7717,121.6855,121.7717,3906.0
2022-02-08 13:05:00,127.02,127.03,126.93,126.93,4518.0,121.7909,121.8005,121.7046,121.7046,4518.0
2022-02-08 13:10:00,126.92,126.94,126.89,126.94,3978.0,121.695,121.7142,121.6663,121.7142,3978.0
2022-02-08 13:15:00,126.95,126.95,126.79,126.89,4754.0,121.7238,121.7238,121.5704,121.6663,4754.0
2022-02-08 13:20:00,126.89,126.9,126.78,126.83,3262.0,121.6663,121.6759,121.5608,121.6087,3262.0
2022-02-08 13:25:00,126.8,126.88,126.76,126.85,4001.0,121.58,121.6567,121.5416,121.6279,4001.0
2022-02-08 13:30:00,126.88,126.94,126.85,126.94,4993.0,121.6567,121.7142,121.6279,121.7142,4993.0
2022-02-08 13:35:00,126.94,126.99,126.93,126.96,3912.0,121.7142,121.7622,121.7046,121.7334,3912.0
2022-02-08 13:40:00,126.97,126.99,126.9,126.9,2961.0,121.743,121.7622,121.6759,121.6759,2961.0
2022-02-08 13:45:00,126.92,126.98,126.9,126.98,4079.0,121.695,121.7526,121.6759,121.7526,4079.0
2022-02-08 13:50:00,126.98,126.98,126.94,126.98,3482.0,121.7526,121.7526,121.7142,121.7526,3482.0
2022-02-08 13:55:00,126.98,127.03,126.96,127.03,4069.0,121.7526,121.8005,121.7334,121.8005,4069.0
2022-02-08 14:00:00,127.02,127.06,126.99,127.01,4829.0,121.7909,121.8293,121.7622,121.7813,4829.0
2022-02-08 14:05:00,127.01,127.08,127.0,127.06,3316.0,121.7813,121.8485,121.7717,121.8293,3316.0
2022-02-08 14:10:00,127.06,127.06,126.95,126.96,6425.0,121.8293,121.8293,121.7238,121.7334,6425.0
2022-02-08 14:15:00,126.96,127.16,126.95,127.09,11304.0,121.7334,121.9252,121.7238,121.858,11304.0
2022-02-08 14:20:00,127.08,127.08,126.85,126.88,4777.0,121.8485,121.8485,121.6279,121.6567,4777.0
2022-02-08 14:25:00,126.88,126.88,126.79,126.81,5665.0,121.6567,121.6567,121.5704,121.5896,5665.0
2022-02-08 14:30:00,126.81,126.91,126.76,126.89,6199.0,121.5896,121.6855,121.5416,121.6663,6199.0
2022-02-08 14:35:00,126.89,126.92,126.79,126.79,5141.0,121.6663,121.695,121.5704,121.5704,5141.0
2022-02-08 14:40:00,126.77,126.79,126.66,126.66,5628.0,121.5512,121.5704,121.4457,121.4457,5628.0
2022-02-08 14:45:00,126.68,126.7,126.59,126.63,5546.0,121.4649,121.4841,121.3786,121.417,5546.0
2022-02-08 14:50:00,126.61,126.82,126.6,126.81,3480.0,121.3978,121.5992,121.3882,121.5896,3480.0
2022-02-08 14:55:00,126.81,126.81,126.7,126.72,5023.0,121.5896,121.5896,121.4841,121.5033,5023.0
2022-02-08 15:00:00,126.71,126.71,126.59,126.7,6077.0,121.4937,121.4937,121.3786,121.4841,6077.0
2022-02-08 15:05:00,126.73,126.82,126.67,126.82,6071.0,121.5129,121.5992,121.4553,121.5992,6071.0
2022-02-08 15:10:00,126.82,127.13,126.81,127.13,6677.0,121.5992,121.8964,121.5896,121.8964,6677.0
2022-02-08 15:15:00,127.14,127.23,127.13,127.18,5636.0,121.906,121.9923,121.8964,121.9443,5636.0
2022-02-08 15:20:00,127.2,127.24,127.02,127.05,10090.0,121.9635,122.0019,121.7909,121.8197,10090.0
2022-02-08 15:25:00,127.07,127.1,127.0,127.1,7038.0,121.8389,121.8676,121.7717,121.8676,7038.0
2022-02-08 15:30:00,127.1,127.15,126.96,127.1,14346.0,121.8676,121.9156,121.7334,121.8676,14346.0
2022-02-08 15:35:00,127.08,127.1,126.95,127.01,13521.0,121.8485,121.8676,121.7238,121.7813,13521.0
2022-02-08 15:40:00,127.06,127.17,126.89,126.9,10575.0,121.8293,121.9347,121.6663,121.6759,10575.0
2022-02-08 15:45:00,126.88,126.96,126.77,126.83,13435.0,121.6567,121.7334,121.5512,121.6087,13435.0
2022-02-08 15:50:00,126.85,127.01,126.76,126.96,24196.0,121.6279,121.7813,121.5416,121.7334,24196.0
2022-02-08 15:55:00,126.96,127.09,126.83,126.92,53246.0,121.7334,121.858,121.6087,121.695,53246.0
2022-02-09 09:30:00,125.44,126.65,125.26,126.59,90611.0,120.276,121.4362,120.1034,121.3786,90611.0
2022-02-09 09:35:00,126.63,127.16,126.48,126.65,39225.0,121.417,121.9252,121.2732,121.4362,39225.0
2022-02-09 09:40:00,126.65,126.76,126.1,126.52,53336.0,121.4362,121.5416,120.9088,121.3115,53336.0
2022-02-09 09:45:00,126.59,127.67,126.54,127.58,14032.0,121.3786,122.4142,121.3307,122.3279,14032.0
2022-02-09 09:50:00,127.62,127.87,127.33,127.37,11822.0,122.3662,122.6059,122.0882,122.1265,11822.0
2022-02-09 09:55:00,127.37,127.39,126.86,126.86,40980.0,122.1265,122.1457,121.6375,121.6375,40980.0
2022-02-09 10:00:00,126.96,126.97,126.42,126.47,23438.0,121.7334,121.743,121.2156,121.2636,23438.0
2022-02-09 10:05:00,126.47,127.16,126.42,126.94,9717.0,121.2636,121.9252,121.2156,121.7142,9717.0
2022-02-09 10:10:00,126.95,127.23,126.94,127.12,5755.0,121.7238,121.9923,121.7142,121.8868,5755.0
2022-02-09 10:15:00,127.11,127.32,127.01,127.06,10023.0,121.8772,122.0786,121.7813,121.8293,10023.0
2022-02-09 10:20:00,127.13,127.13,126.54,126.63,23297.0,121.8964,121.8964,121.3307,121.417,23297.0
2022-02-09 10:25:00,126.62,127.02,126.59,126.85,12871.0,121.4074,121.7909,121.3786,121.6279,12871.0
2022-02-09 10:30:00,126.85,127.41,126.8,127.35,10828.0,121.6279,122.1649,121.58,122.1073,10828.0
2022-02-09 10:35:00,127.29,127.35,127.11,127.19,11042.0,122.0498,122.1073,121.8772,121.9539,11042.0
2022-02-09 10:40:00,127.19,127.57,127.15,127.46,8733.0,121.9539,122.3183,121.9156,122.2128,8733.0
2022-02-09 10:45:00,127.45,127.46,127.31,127.41,8552.0,122.2032,122.2128,122.069,122.1649,8552.0
2022-02-09 10:50:00,127.41,127.64,127.25,127.6,8146.0,122.1649,122.3854,122.0115,122.347,8146.0
2022-02-09 10:55:00,127.58,127.73,127.55,127.61,14338.0,122.3279,122.4717,122.2991,122.3566,14338.0
2022-02-09 11:00:00,127.61,127.75,127.57,127.68,14369.0,122.3566,122.4909,122.3183,122.4238,14369.0
2022-02-09 11:05:00,127.63,127.89,127.62,127.66,9085.0,122.3758,122.6251,122.3662,122.4046,9085.0
2022-02-09 11:10:00,127.66,127.66,127.34,127.45,9396.0,122.4046,122.4046,122.0977,122.2032,9396.0
2022-02-09 11:15:00,127.47,127.47,127.06,127.16,21052.0,122.2224,122.2224,121.8293,121.9252,21052.0
2022-02-09 11:20:00,127.19,127.53,127.19,127.4,6691.0,121.9539,122.2799,121.9539,122.1553,6691.0
2022-02-09 11:25:00,127.41,127.68,127.4,127.61,6454.0,122.1649,122.4238,122.1553,122.3566,6454.0
2022-02-09 11:30:00,127.57,127.72,127.49,127.68,7935.0,122.3183,122.4621,122.2416,122.4238,7935.0
2022-02-09 11:35:00,127.68,127.71,127.48,127.63,9168.0,122.4238,122.4525,122.232,122.3758,9168.0
2022-02-09 11:40:00,127.66,127.79,127.66,127.73,6710.0,122.4046,122.5292,122.4046,122.4717,6710.0
2022-02-09 11:45:00,127.75,127.93,127.72,127.83,5300.0,122.4909,122.6635,122.4621,122.5676,5300.0
2022-02-09 11:50:00,127.84,128.03,127.81,127.86,5981.0,122.5772,122.7593,122.5484,122.5963,5981.0
2022-02-09 11:55:00,127.83,128.03,127.77,128.0,3982.0,122.5676,122.7593,122.51,122.7306,3982.0
2022-02-09 12:00:00,128.01,128.12,127.96,128.12,5075.0,122.7402,122.8456,122.6922,122.8456,5075.0
2022-02-09 12:05:00,128.08,128.1,128.03,128.07,6998.0,122.8073,122.8265,122.7593,122.7977,6998.0
2022-02-09 12:10:00,128.01,128.04,127.85,127.91,4038.0,122.7402,122.7689,122.5868,122.6443,4038.0
2022-02-09 12:15:00,127.9,128.02,127.81,128.02,5060.0,122.6347,122.7498,122.5484,122.7498,5060.0
2022-02-09 12:20:00,128.02,128.1,127.97,128.0,5881.0,122.7498,122.8265,122.7018,122.7306,5881.0
2022-02-09 12:25:00,127.96,128.05,127.93,128.04,5065.0,122.6922,122.7785,122.6635,122.7689,5065.0
2022-02-09 12:30:00,127.99,127.99,127.81,127.85,3250.0,122.721,122.721,122.5484,122.5868,3250.0
2022-02-09 12:35:00,127.85,127.86,127.74,127.77,3566.0,122.5868,122.5963,122.4813,122.51,3566.0
2022-02-09 12:40:00,127.77,127.97,127.77,127.93,6979.0,122.51,122.7018,122.51,122.6635,6979.0
2022-02-09 12:45:00,127.92,128.0,127.9,127.97,4294.0,122.6539,122.7306,122.6347,122.7018,4294.0
2022-02-09 12:50:00,127.96,128.13,127.93,127.96,4923.0,122.6922,122.8552,122.6635,122.6922,4923.0
2022-02-09 12:55:00,127.99,128.08,127.97,128.08,3604.0,122.721,122.8073,122.7018,122.8073,3604.0
2022-02-09 13:00:00,128.05,128.29,128.05,128.19,4374.0,122.7785,123.0086,122.7785,122.9128,4374.0
2022-02-09 13:05:00,128.18,128.19,128.04,128.1,3352.0,122.9032,122.9128,122.7689,122.8265,3352.0
2022-02-09 13:10:00,128.1,128.1,127.82,127.88,5061.0,122.8265,122.8265,122.558,122.6155,5061.0
2022-02-09 13:15:00,127.93,128.0,127.87,127.94,9134.0,122.6635,122.7306,122.6059,122.673,9134.0
2022-02-09 13:20:00,127.93,128.0,127.9,127.94,4441.0,122.6635,122.7306,122.6347,122.673,4441.0
2022-02-09 13:25:00,127.99,128.01,127.94,127.95,3657.0,122.721,122.7402,122.673,122.6826,3657.0
2022-02-09 13:30:00,127.96,128.07,127.95,128.01,3970.0,122.6922,122.7977,122.6826,122.7402,3970.0
2022-02-09 13:35:00,128.05,128.06,127.89,127.93,5280.0,122.7785,122.7881,122.6251,122.6635,5280.0
2022-02-09 13:40:00,127.93,128.0,127.89,127.9,4227.0,122.6635,122.7306,122.6251,122.6347,4227.0
2022-02-09 13:45:00,127.86,127.86,127.75,127.77,12690.0,122.5963,122.5963,122.4909,122.51,12690.0
2022-02-09 13:50:00,127.77,127.82,127.71,127.71,33043.0,122.51,122.558,122.4525,122.4525,33043.0
2022-02-09 13:55:00,127.7,127.7,127.49,127.57,12616.0,122.4429,122.4429,122.2416,122.3183,12616.0
2022-02-09 14:00:00,127.6,127.71,127.59,127.7,5211.0,122.347,122.4525,122.3375,122.4429,5211.0
2022-02-09 14:05:00,127.68,127.79,127.64,127.78,5349.0,122.4238,122.5292,122.3854,122.5196,5349.0
2022-02-09 14:10:00,127.77,127.92,127.77,127.89,8452.0,122.51,122.6539,122.51,122.6251,8452.0
2022-02-09 14:15:00,127.86,127.87,127.74,127.77,13328.0,122.5963,122.6059,122.4813,122.51,13328.0
2022-02-09 14:20:00,127.79,127.79,127.68,127.72,6563.0,122.5292,122.5292,122.4238,122.4621,6563.0
2022-02-09 14:25:00,127.71,127.77,127.65,127.75,9826.0,122.4525,122.51,122.395,122.4909,9826.0
2022-02-09 14:30:00,127.74,127.99,127.74,127.94,45951.0,122.4813,122.721,122.4813,122.673,45951.0
2022-02-09 14:35:00,127.93,127.95,127.83,127.95,6720.0,122.6635,122.6826,122.5676,122.6826,6720.0
2022-02-09 14:40:00,127.96,127.96,127.81,127.82,6139.0,122.6922,122.6922,122.5484,122.558,6139.0
2022-02-09 14:45:00,127.82,127.85,127.79,127.84,9111.0,122.558,122.5868,122.5292,122.5772,9111.0
2022-02-09 14:50:00,127.85,127.87,127.68,127.75,15453.0,122.5868,122.6059,122.4238,122.4909,15453.0
2022-02-09 14:55:00,127.75,127.8,127.68,127.73,8859.0,122.4909,122.5388,122.4238,122.4717,8859.0
2022-02-09 15:00:00,127.72,127.73,127.57,127.65,8699.0,122.4621,122.4717,122.3183,122.395,8699.0
2022-02-09 15:05:00,127.62,127.62,127.28,127.28,10124.0,122.3662,122.3662,122.0402,122.0402,10124.0
2022-02-09 15:10:00,127.34,127.4,127.31,127.33,6378.0,122.0977,122.1553,122.069,122.0882,6378.0
2022-02-09 15:15:00,127.34,127.38,127.26,127.31,9958.0,122.0977,122.1361,122.021,122.069,9958.0
2022-02-09 15:20:00,127.3,127.35,127.24,127.29,7678.0,122.0594,122.1073,122.0019,122.0498,7678.0
2022-02-09 15:25:00,127.27,127.51,127.27,127.51,9731.0,122.0306,122.2607,122.0306,122.2607,9731.0
2022-02-09 15:30:00,127.48,127.52,127.39,127.41,13269.0,122.232,122.2703,122.1457,122.1649,13269.0
2022-02-09 15:35:00,127.42,127.53,127.38,127.39,12673.0,122.1745,122.2799,122.1361,122.1457,12673.0
2022-02-09 15:40:00,127.39,127.39,127.16,127.18,19043.0,122.1457,122.1457,121.9252,121.9443,19043.0
2022-02-09 15:45:00,127.19,127.41,127.14,127.41,26765.0,121.9539,122.1649,121.906,122.1649,26765.0
2022-02-09 15:50:00,127.44,127.61,127.31,127.54,28049.0,122.1936,122.3566,122.069,122.2895,28049.0
2022-02-09 15:55:00,127.52,127.65,127.39,127.64,113214.0,122.2703,122.395,122.1457,122.3854,113214.0
2022-02-10 09:30:00,125.88,126.41,125.86,126.25,23210.0,120.6979,121.206,120.6787,121.0526,23210.0
2022-02-10 09:35:00,126.34,126.53,126.16,126.53,6708.0,121.1389,121.3211,120.9663,121.3211,6708.0
2022-02-10 09:40:00,126.56,126.76,126.5,126.73,9187.0,121.3499,121.5416,121.2923,121.5129,9187.0
2022-02-10 09:45:00,126.73,126.74,126.29,126.43,6933.0,121.5129,121.5224,121.091,121.2252,6933.0
2022-02-10 09:50:00,126.52,126.71,126.49,126.49,5184.0,121.3115,121.4937,121.2827,121.2827,5184.0
2022-02-10 09:55:00,126.49,126.75,126.4,126.4,5737.0,121.2827,121.532,121.1964,121.1964,5737.0
2022-02-10 10:00:00,126.54,126.91,126.54,126.69,8511.0,121.3307,121.6855,121.3307,121.4745,8511.0
2022-02-10 10:05:00,126.77,126.91,126.63,126.91,5699.0,121.5512,121.6855,121.417,121.6855,5699.0
2022-02-10 10:10:00,126.97,127.03,126.72,126.96,6630.0,121.743,121.8005,121.5033,121.7334,6630.0
2022-02-10 10:15:00,127.01,127.1,126.56,126.81,12087.0,121.7813,121.8676,121.3499,121.5896,12087.0
2022-02-10 10:20:00,126.81,127.09,126.8,127.07,5171.0,121.5896,121.858,121.58,121.8389,5171.0
2022-02-10 10:25:00,127.09,127.16,126.95,127.02,4662.0,121.858,121.9252,121.7238,121.7909,4662.0
2022-02-10 10:30:00,127.07,127.16,127.04,127.05,4111.0,121.8389,121.9252,121.8101,121.8197,4111.0
2022-02-10 10:35:00,127.06,127.42,127.05,127.42,7571.0,121.8293,122.1745,121.8197,122.1745,7571.0
2022-02-10 10:40:00,127.52,127.68,127.49,127.51,5798.0,122.2703,122.4238,122.2416,122.2607,5798.0
2022-02-10 10:45:00,127.56,127.56,127.35,127.39,7793.0,122.3087,122.3087,122.1073,122.1457,7793.0
2022-02-10 10:50:00,127.36,127.39,127.0,127.11,4182.0,122.1169,122.1457,121.7717,121.8772,4182.0
2022-02-10 10:55:00,127.1,127.23,126.96,127.21,23095.0,121.8676,121.9923,121.7334,121.9731,23095.0
2022-02-10 11:00:00,127.21,127.23,126.98,127.04,8393.0,121.9731,121.9923,121.7526,121.8101,8393.0
2022-02-10 11:05:00,127.02,127.48,126.99,127.46,22132.0,121.7909,122.232,121.7622,122.2128,22132.0
2022-02-10 11:10:00,127.35,127.59,127.35,127.53,13987.0,122.1073,122.3375,122.1073,122.2799,13987.0
2022-02-10 11:15:00,127.6,127.76,127.5,127.55,8070.0,122.347,122.5005,122.2512,122.2991,8070.0
2022-02-10 11:20:00,127.51,127.64,127.42,127.63,5708.0,122.2607,122.3854,122.1745,122.3758,5708.0
2022-02-10 11:25:00,127.68,127.68,127.39,127.48,5582.0,122.4238,122.4238,122.1457,122.232,5582.0
2022-02-10 11:30:00,127.44,127.6,127.4,127.42,9723.0,122.1936,122.347,122.1553,122.1745,9723.0
2022-02-10 11:35:00,127.46,127.7,127.39,127.56,5768.0,122.2128,122.4429,122.1457,122.3087,5768.0
2022-02-10 11:40:00,127.58,127.82,127.58,127.78,7413.0,122.3279,122.558,122.3279,122.5196,7413.0
2022-02-10 11:45:00,127.82,128.12,127.82,128.12,5241.0,122.558,122.8456,122.558,122.8456,5241.0
2022-02-10 11:50:00,128.09,128.2,127.9,128.14,14406.0,122.8169,122.9223,122.6347,122.8648,14406.0
2022-02-10 11:55:00,128.14,128.17,128.09,128.15,12117.0,122.8648,122.8936,122.8169,122.8744,12117.0
2022-02-10 12:00:00,128.12,128.14,127.97,128.02,11530.0,122.8456,122.8648,122.7018,122.7498,11530.0
2022-02-10 12:05:00,128.05,128.09,127.87,127.89,4743.0,122.7785,122.8169,122.6059,122.6251,4743.0
2022-02-10 12:10:00,127.91,128.02,127.83,127.83,6358.0,122.6443,122.7498,122.5676,122.5676,6358.0
2022-02-10 12:15:00,127.81,127.9,127.74,127.87,6863.0,122.5484,122.6347,122.4813,122.6059,6863.0
2022-02-10 12:20:00,127.84,127.92,127.78,127.81,9409.0,122.5772,122.6539,122.5196,122.5484,9409.0
2022-02-10 12:25:00,127.83,127.84,127.74,127.79,5581.0,122.5676,122.5772,122.4813,122.5292,5581.0
2022-02-10 12:30:00,127.8,127.88,127.51,127.53,34636.0,122.5388,122.6155,122.2607,122.2799,34636.0
2022-02-10 12:35:00,127.53,127.61,127.46,127.48,9630.0,122.2799,122.3566,122.2128,122.232,9630.0
2022-02-10 12:40:00,127.46,127.73,127.46,127.68,9352.0,122.2128,122.4717,122.2128,122.4238,9352.0
2022-02-10 12:45:00,127.63,127.63,126.89,127.0,6561.0,122.3758,122.3758,121.6663,121.7717,6561.0
2022-02-10 12:50:00,126.99,126.99,126.5,126.64,27945.0,121.7622,121.7622,121.2923,121.4266,27945.0
2022-02-10 12:55:00,126.63,126.69,126.5,126.6,17016.0,121.417,121.4745,121.2923,121.3882,17016.0
2022-02-10 13:00:00,126.51,126.67,126.28,126.33,14256.0,121.3019,121.4553,121.0814,121.1293,14256.0
2022-02-10 13:05:00,126.3,126.6,126.3,126.37,22206.0,121.1006,121.3882,121.1006,121.1677,22206.0
2022-02-10 13:10:00,126.37,126.57,126.36,126.45,16359.0,121.1677,121.3594,121.1581,121.2444,16359.0
2022-02-10 13:15:00,126.42,126.42,126.07,126.16,8243.0,121.2156,121.2156,120.88,120.9663,8243.0
2022-02-10 13:20:00,126.21,126.34,126.17,126.3,7249.0,121.0143,121.1389,120.9759,121.1006,7249.0
2022-02-10 13:25:00,126.34,126.34,126.11,126.14,6019.0,121.1389,121.1389,120.9184,120.9471,6019.0
2022-02-10 13:30:00,126.16,126.27,126.06,126.1,5850.0,120.9663,121.0718,120.8704,120.9088,5850.0
2022-02-10 13:35:00,126.09,126.19,125.94,126.14,13472.0,120.8992,120.9951,120.7554,120.9471,13472.0
2022-02-10 13:40:00,126.19,126.26,126.1,126.14,8789.0,120.9951,121.0622,120.9088,120.9471,8789.0
2022-02-10 13:45:00,126.1,126.1,125.97,126.02,5172.0,120.9088,120.9088,120.7841,120.8321,5172.0
2022-02-10 13:50:00,126.02,126.09,125.95,125.99,5998.0,120.8321,120.8992,120.765,120.8033,5998.0
2022-02-10 13:55:00,126.03,126.03,125.93,126.03,10220.0,120.8417,120.8417,120.7458,120.8417,10220.0
2022-02-10 14:00:00,126.02,126.1,125.97,126.04,8526.0,120.8321,120.9088,120.7841,120.8513,8526.0
2022-02-10 14:05:00,125.94,126.02,125.77,125.85,7914.0,120.7554,120.8321,120.5924,120.6691,7914.0
2022-02-10 14:10:00,125.85,125.85,125.6,125.61,4694.0,120.6691,120.6691,120.4294,120.439,4694.0
2022-02-10 14:15:00,125.68,125.68,125.36,125.38,5533.0,120.5061,120.5061,120.1993,120.2184,5533.0
2022-02-10 14:20:00,125.39,125.47,125.32,125.47,5619.0,120.228,120.3047,120.1609,120.3047,5619.0
2022-02-10 14:25:00,125.47,125.79,125.45,125.63,8090.0,120.3047,120.6116,120.2856,120.4581,8090.0
2022-02-10 14:30:00,125.66,125.71,125.47,125.56,5142.0,120.4869,120.5349,120.3047,120.391,5142.0
2022-02-10 14:35:00,125.58,125.84,125.51,125.67,6941.0,120.4102,120.6595,120.3431,120.4965,6941.0
2022-02-10 14:40:00,125.7,125.79,125.62,125.68,5636.0,120.5253,120.6116,120.4486,120.5061,5636.0
2022-02-10 14:45:00,125.65,125.77,125.53,125.54,5732.0,120.4773,120.5924,120.3623,120.3718,5732.0
2022-02-10 14:50:00,125.48,125.49,125.21,125.25,5791.0,120.3143,120.3239,120.0554,120.0938,5791.0
2022-02-10 14:55:00,125.29,125.44,125.29,125.43,7496.0,120.1321,120.276,120.1321,120.2664,7496.0
2022-02-10 15:00:00,125.44,125.56,125.25,125.55,6388.0,120.276,120.391,120.0938,120.3814,6388.0
2022-02-10 15:05:00,125.52,125.7,125.49,125.67,8752.0,120.3527,120.5253,120.3239,120.4965,8752.0
2022-02-10 15:10:00,125.71,125.86,125.62,125.79,6288.0,120.5349,120.6787,120.4486,120.6116,6288.0
2022-02-10 15:15:00,125.8,125.97,125.67,125.67,10607.0,120.6211,120.7841,120.4965,120.4965,10607.0
2022-02-10 15:20:00,125.68,125.8,125.5,125.68,8453.0,120.5061,120.6211,120.3335,120.5061,8453.0
2022-02-10 15:25:00,125.73,125.95,125.73,125.84,10241.0,120.554,120.765,120.554,120.6595,10241.0
2022-02-10 15:30:00,125.8,125.8,125.52,125.55,12408.0,120.6211,120.6211,120.3527,120.3814,12408.0
2022-02-10 15:35:00,125.53,125.72,125.38,125.44,21186.0,120.3623,120.5444,120.2184,120.276,21186.0
2022-02-10 15:40:00,125.43,125.63,125.3,125.34,25522.0,120.2664,120.4581,120.1417,120.1801,25522.0
2022-02-10 15:45:00,125.33,125.33,125.12,125.26,30318.0,120.1705,120.1705,119.9691,120.1034,30318.0
2022-02-10 15:50:00,125.25,125.55,125.05,125.12,59058.0,120.0938,120.3814,119.902,119.9691,59058.0
2022-02-10 15:55:00,125.08,125.89,125.02,125.59,194980.0,119.9308,120.7074,119.8733,120.4198,194980.0
2022-02-11 09:30:00,124.69,124.95,123.21,123.63,77911.0,119.5568,119.8061,118.1378,118.5405,77911.0
2022-02-11 09:35:00,123.63,124.59,123.38,124.23,38709.0,118.5405,119.461,118.3008,119.1158,38709.0
2022-02-11 09:40:00,124.32,125.48,124.25,125.24,23787.0,119.2021,120.3143,119.135,120.0842,23787.0
2022-02-11 09:45:00,125.21,125.31,124.75,124.76,38248.0,120.0554,120.1513,119.6144,119.624,38248.0
2022-02-11 09:50:00,124.76,125.02,124.59,124.8,26902.0,119.624,119.8733,119.461,119.6623,26902.0
2022-02-11 09:55:00,124.73,124.89,124.21,124.46,43603.0,119.5952,119.7486,119.0966,119.3363,43603.0
2022-02-11 10:00:00,124.43,124.58,124.09,124.28,16023.0,119.3075,119.4514,118.9815,119.1637,16023.0
2022-02-11 10:05:00,124.23,124.23,123.67,123.91,14925.0,119.1158,119.1158,118.5788,118.809,14925.0
2022-02-11 10:10:00,123.88,123.95,123.34,123.76,14976.0,118.7802,118.8473,118.2624,118.6651,14976.0
2022-02-11 10:15:00,123.7,123.82,123.55,123.76,12617.0,118.6076,118.7227,118.4638,118.6651,12617.0
2022-02-11 10:20:00,123.7,123.8,123.11,123.14,11741.0,118.6076,118.7035,118.0419,118.0707,11741.0
2022-02-11 10:25:00,123.14,123.41,122.91,122.91,10380.0,118.0707,118.3295,117.8501,117.8501,10380.0
2022-02-11 10:30:00,122.9,123.34,122.85,123.31,22189.0,117.8405,118.2624,117.7926,118.2337,22189.0
2022-02-11 10:35:00,123.27,123.43,123.12,123.23,15095.0,118.1953,118.3487,118.0515,118.1569,15095.0
2022-02-11 10:40:00,123.25,123.26,122.81,122.81,12759.0,118.1761,118.1857,117.7542,117.7542,12759.0
2022-02-11 10:45:00,122.81,123.16,122.6,122.92,27526.0,117.7542,118.0898,117.5529,117.8597,27526.0
2022-02-11 10:50:00,122.91,122.91,122.03,122.28,41190.0,117.8501,117.8501,117.0063,117.2461,41190.0
2022-02-11 10:55:00,122.13,122.34,121.82,121.93,38610.0,117.1022,117.3036,116.805,116.9105,38610.0
2022-02-11 11:00:00,121.92,122.17,121.7,121.87,20486.0,116.9009,117.1406,116.6899,116.8529,20486.0
2022-02-11 11:05:00,121.87,122.15,121.4,121.4,13709.0,116.8529,117.1214,116.4023,116.4023,13709.0
2022-02-11 11:10:00,121.39,122.04,121.34,122.03,21802.0,116.3927,117.0159,116.3448,117.0063,21802.0
2022-02-11 11:15:00,122.05,122.15,121.91,121.94,11593.0,117.0255,117.1214,116.8913,116.9201,11593.0
2022-02-11 11:20:00,121.92,121.95,121.62,121.92,35732.0,116.9009,116.9296,116.6132,116.9009,35732.0
2022-02-11 11:25:00,121.83,122.11,121.83,121.98,14337.0,116.8146,117.0831,116.8146,116.9584,14337.0
2022-02-11 11:30:00,122.02,122.17,121.8,122.12,16875.0,116.9968,117.1406,116.7858,117.0926,16875.0
2022-02-11 11:35:00,122.18,122.18,121.52,121.56,8796.0,117.1502,117.1502,116.5173,116.5557,8796.0
2022-02-11 11:40:00,121.51,121.6,121.18,121.27,13690.0,116.5078,116.594,116.1913,116.2776,13690.0
2022-02-11 11:45:00,121.3,121.74,121.3,121.62,11220.0,116.3064,116.7283,116.3064,116.6132,11220.0
2022-02-11 11:50:00,121.61,121.63,121.43,121.59,15679.0,116.6036,116.6228,116.431,116.5845,15679.0
2022-02-11 11:55:00,121.55,121.89,121.55,121.72,14352.0,116.5461,116.8721,116.5461,116.7091,14352.0
2022-02-11 12:00:00,121.72,121.88,121.48,121.79,17288.0,116.7091,116.8625,116.479,116.7762,17288.0
2022-02-11 12:05:00,121.83,122.0,121.78,121.94,11461.0,116.8146,116.9776,116.7666,116.9201,11461.0
2022-02-11 12:10:00,121.94,122.24,121.86,122.24,8793.0,116.9201,117.2077,116.8433,117.2077,8793.0
2022-02-11 12:15:00,122.24,122.47,122.21,122.33,15672.0,117.2077,117.4282,117.1789,117.294,15672.0
2022-02-11 12:20:00,122.29,122.31,121.87,121.99,9778.0,117.2556,117.2748,116.8529,116.968,9778.0
2022-02-11 12:25:00,121.98,122.24,121.95,122.23,9128.0,116.9584,117.2077,116.9296,117.1981,9128.0
2022-02-11 12:30:00,122.26,122.36,122.15,122.35,7963.0,117.2269,117.3228,117.1214,117.3132,7963.0
2022-02-11 12:35:00,122.33,122.33,122.16,122.18,22143.0,117.294,117.294,117.131,117.1502,22143.0
2022-02-11 12:40:00,122.19,122.21,121.96,122.01,17798.0,117.1598,117.1789,116.9392,116.9872,17798.0
2022-02-11 12:45:00,122.01,122.06,121.92,121.98,11883.0,116.9872,117.0351,116.9009,116.9584,11883.0
2022-02-11 12:50:00,121.98,121.98,121.66,121.68,11754.0,116.9584,116.9584,116.6516,116.6708,11754.0
2022-02-11 12:55:00,121.71,121.85,121.68,121.71,9104.0,116.6995,116.8338,116.6708,116.6995,9104.0
2022-02-11 13:00:00,121.71,121.78,121.43,121.43,7614.0,116.6995,116.7666,116.431,116.431,7614.0
2022-02-11 13:05:00,121.35,121.45,121.35,121.43,6717.0,116.3543,116.4502,116.3543,116.431,6717.0
2022-02-11 13:10:00,121.38,121.45,121.21,121.21,7979.0,116.3831,116.4502,116.2201,116.2201,7979.0
2022-02-11 13:15:00,121.22,121.32,121.13,121.25,8045.0,116.2297,116.3256,116.1434,116.2585,8045.0
2022-02-11 13:20:00,121.29,121.3,121.08,121.1,5343.0,116.2968,116.3064,116.0955,116.1146,5343.0
2022-02-11 13:25:00,121.13,121.22,120.96,120.97,10752.0,116.1434,116.2297,115.9804,115.99,10752.0
2022-02-11 13:30:00,120.97,120.97,120.46,120.5,9375.0,115.99,115.99,115.501,115.5393,9375.0
2022-02-11 13:35:00,120.47,120.61,120.32,120.33,21610.0,115.5106,115.6448,115.3667,115.3763,21610.0
2022-02-11 13:40:00,120.26,120.43,120.1,120.17,12553.0,115.3092,115.4722,115.1558,115.2229,12553.0
2022-02-11 13:45:00,120.11,120.18,119.88,120.17,37863.0,115.1654,115.2325,114.9449,115.2229,37863.0
2022-02-11 13:50:00,120.19,120.57,120.17,120.5,23729.0,115.2421,115.6065,115.2229,115.5393,23729.0
2022-02-11 13:55:00,120.51,120.51,120.06,120.11,61258.0,115.5489,115.5489,115.1174,115.1654,61258.0
2022-02-11 14:00:00,120.06,120.14,119.61,120.14,43392.0,115.1174,115.1942,114.686,115.1942,43392.0
2022-02-11 14:05:00,120.05,120.47,119.82,120.17,47662.0,115.1079,115.5106,114.8873,115.2229,47662.0
2022-02-11 14:10:00,120.26,120.37,120.02,120.02,15812.0,115.3092,115.4147,115.0791,115.0791,15812.0
2022-02-11 14:15:00,120.11,120.4,120.06,120.25,20722.0,115.1654,115.4434,115.1174,115.2996,20722.0
2022-02-11 14:20:00,120.19,120.59,120.11,120.27,89406.0,115.2421,115.6256,115.1654,115.3188,89406.0
2022-02-11 14:25:00,120.23,120.3,119.93,119.93,12979.0,115.2804,115.3476,114.9928,114.9928,12979.0
2022-02-11 14:30:00,119.92,120.31,119.85,120.16,35354.0,114.9832,115.3572,114.9161,115.2133,35354.0
2022-02-11 14:35:00,120.17,120.17,119.87,119.89,25898.0,115.2229,115.2229,114.9353,114.9544,25898.0
2022-02-11 14:40:00,119.9,119.99,119.63,119.63,14734.0,114.964,115.0503,114.7051,114.7051,14734.0
2022-02-11 14:45:00,119.63,119.75,119.19,119.53,26211.0,114.7051,114.8202,114.2833,114.6093,26211.0
2022-02-11 14:50:00,119.48,119.6,119.23,119.52,19335.0,114.5613,114.6764,114.3216,114.5997,19335.0
2022-02-11 14:55:00,119.54,120.06,119.52,120.06,15572.0,114.6189,115.1174,114.5997,115.1174,15572.0
2022-02-11 15:00:00,120.06,120.82,120.03,120.78,32014.0,115.1174,115.8462,115.0887,115.8078,32014.0
2022-02-11 15:05:00,120.73,120.76,120.13,120.13,25187.0,115.7599,115.7886,115.1846,115.1846,25187.0
2022-02-11 15:10:00,120.2,120.5,120.12,120.39,21859.0,115.2517,115.5393,115.175,115.4339,21859.0
2022-02-11 15:15:00,120.43,120.69,119.92,119.92,17475.0,115.4722,115.7215,114.9832,114.9832,17475.0
2022-02-11 15:20:00,119.91,120.18,119.73,119.75,24825.0,114.9736,115.2325,114.801,114.8202,24825.0
2022-02-11 15:25:00,119.81,120.09,119.71,120.07,27378.0,114.8777,115.1462,114.7819,115.127,27378.0
2022-02-11 15:30:00,120.04,120.1,119.58,120.05,30813.0,115.0983,115.1558,114.6572,115.1079,30813.0
2022-02-11 15:35:00,120.05,120.46,120.0,120.24,44834.0,115.1079,115.501,115.0599,115.29,44834.0
2022-02-11 15:40:00,120.27,120.27,119.56,119.89,43744.0,115.3188,115.3188,114.638,114.9544,43744.0
2022-02-11 15:45:00,119.84,120.46,119.84,120.43,57237.0,114.9065,115.501,114.9065,115.4722,57237.0
2022-02-11 15:50:00,120.47,120.53,119.94,119.98,75774.0,115.5106,115.5681,115.0024,115.0407,75774.0
2022-02-11 15:55:00,120.0,120.26,120.0,120.18,202407.0,115.0599,115.3092,115.0599,115.2325,202407.0
2022-02-14 09:30:00,120.18,120.51,119.59,119.69,73042.0,115.2325,115.5489,114.6668,114.7627,73042.0
2022-02-14 09:35:00,119.65,119.84,119.19,119.23,13220.0,114.7243,114.9065,114.2833,114.3216,13220.0
2022-02-14 09:40:00,119.3,119.43,118.83,118.88,13323.0,114.3887,114.5134,113.9381,113.986,13323.0
2022-02-14 09:45:00,118.94,118.95,118.55,118.56,17061.0,114.0436,114.0531,113.6696,113.6792,17061.0
2022-02-14 09:50:00,118.5,118.94,118.45,118.63,39708.0,113.6217,114.0436,113.5737,113.7463,39708.0
2022-02-14 09:55:00,118.59,118.98,118.38,118.87,27267.0,113.708,114.0819,113.5066,113.9764,27267.0
2022-02-14 10:00:00,118.73,118.81,118.23,118.45,13712.0,113.8422,113.9189,113.3628,113.5737,13712.0
2022-02-14 10:05:00,118.48,118.86,118.32,118.58,10485.0,113.6025,113.9668,113.4491,113.6984,10485.0
2022-02-14 10:10:00,118.53,118.8,118.44,118.44,8613.0,113.6504,113.9093,113.5641,113.5641,8613.0
2022-02-14 10:15:00,118.4,118.4,118.03,118.29,9578.0,113.5258,113.5258,113.171,113.4203,9578.0
2022-02-14 10:20:00,118.38,118.51,118.21,118.34,15320.0,113.5066,113.6313,113.3436,113.4683,15320.0
2022-02-14 10:25:00,118.34,118.37,117.87,118.1,12053.0,113.4683,113.497,113.0176,113.2381,12053.0
2022-02-14 10:30:00,118.07,118.14,117.77,117.9,7864.0,113.2094,113.2765,112.9217,113.0464,7864.0
2022-02-14 10:35:00,117.84,118.06,117.76,117.9,16982.0,112.9888,113.1998,112.9121,113.0464,16982.0
2022-02-14 10:40:00,117.93,118.17,117.91,117.96,15494.0,113.0751,113.3053,113.056,113.1039,15494.0
2022-02-14 10:45:00,118.0,118.12,117.95,118.05,10230.0,113.1423,113.2573,113.0943,113.1902,10230.0
2022-02-14 10:50:00,118.08,118.12,117.92,117.97,9928.0,113.219,113.2573,113.0655,113.1135,9928.0
2022-02-14 10:55:00,117.99,118.14,117.81,118.0,13721.0,113.1327,113.2765,112.9601,113.1423,13721.0
2022-02-14 11:00:00,118.03,118.33,118.0,118.28,11114.0,113.171,113.4587,113.1423,113.4107,11114.0
2022-02-14 11:05:00,118.25,118.29,117.99,118.18,12728.0,113.382,113.4203,113.1327,113.3148,12728.0
2022-02-14 11:10:00,118.14,118.19,117.84,117.95,72536.0,113.2765,113.3244,112.9888,113.0943,72536.0
2022-02-14 11:15:00,117.97,118.06,117.8,118.02,10550.0,113.1135,113.1998,112.9505,113.1614,10550.0
2022-02-14 11:20:00,118.04,118.05,117.66,117.67,27461.0,113.1806,113.1902,112.8162,112.8258,27461.0
2022-02-14 11:25:00,117.69,117.81,117.63,117.72,15193.0,112.845,112.9601,112.7875,112.8738,15193.0
2022-02-14 11:30:00,117.7,117.8,117.58,117.73,12771.0,112.8546,112.9505,112.7395,112.8834,12771.0
2022-02-14 11:35:00,117.74,117.76,117.47,117.65,15807.0,112.893,112.9121,112.6341,112.8067,15807.0
2022-02-14 11:40:00,117.7,117.75,117.64,117.64,12268.0,112.8546,112.9025,112.7971,112.7971,12268.0
2022-02-14 11:45:00,117.69,117.87,117.62,117.75,31215.0,112.845,113.0176,112.7779,112.9025,31215.0
2022-02-14 11:50:00,117.75,117.78,117.45,117.56,12975.0,112.9025,112.9313,112.6149,112.7204,12975.0
2022-02-14 11:55:00,117.54,117.61,117.47,117.51,16235.0,112.7012,112.7683,112.6341,112.6724,16235.0
2022-02-14 12:00:00,117.5,117.53,117.41,117.52,11291.0,112.6628,112.6916,112.5765,112.682,11291.0
2022-02-14 12:05:00,117.51,117.51,117.1,117.19,105247.0,112.6724,112.6724,112.2793,112.3656,105247.0
2022-02-14 12:10:00,117.24,117.35,117.0,117.25,28164.0,112.4135,112.519,112.1834,112.4231,28164.0
2022-02-14 12:15:00,117.28,117.52,117.28,117.44,6532.0,112.4519,112.682,112.4519,112.6053,6532.0
2022-02-14 12:20:00,117.45,117.56,117.37,117.49,9850.0,112.6149,112.7204,112.5382,112.6532,9850.0
2022-02-14 12:25:00,117.46,117.58,117.46,117.58,8561.0,112.6245,112.7395,112.6245,112.7395,8561.0
2022-02-14 12:30:00,117.57,117.66,117.5,117.54,11257.0,112.73,112.8162,112.6628,112.7012,11257.0
2022-02-14 12:35:00,117.55,117.55,117.45,117.54,5620.0,112.7108,112.7108,112.6149,112.7012,5620.0
2022-02-14 12:40:00,117.52,117.7,117.51,117.62,28771.0,112.682,112.8546,112.6724,112.7779,28771.0
2022-02-14 12:45:00,117.61,117.84,117.52,117.83,25870.0,112.7683,112.9888,112.682,112.9792,25870.0
2022-02-14 12:50:00,117.8,117.84,117.73,117.8,23434.0,112.9505,112.9888,112.8834,112.9505,23434.0
2022-02-14 12:55:00,117.78,117.96,117.72,117.96,44423.0,112.9313,113.1039,112.8738,113.1039,44423.0
2022-02-14 13:00:00,117.98,118.08,117.95,118.0,15423.0,113.1231,113.219,113.0943,113.1423,15423.0
2022-02-14 13:05:00,118.03,118.18,118.01,118.13,16505.0,113.171,113.3148,113.1518,113.2669,16505.0
2022-02-14 13:10:00,118.13,118.2,118.11,118.15,9426.0,113.2669,113.334,113.2477,113.2861,9426.0
2022-02-14 13:15:00,118.15,118.4,118.14,118.37,16419.0,113.2861,113.5258,113.2765,113.497,16419.0
2022-02-14 13:20:00,118.37,118.42,118.27,118.29,11820.0,113.497,113.545,113.4011,113.4203,11820.0
2022-02-14 13:25:00,118.29,118.33,118.25,118.31,15583.0,113.4203,113.4587,113.382,113.4395,15583.0
2022-02-14 13:30:00,118.29,118.32,118.14,118.22,13903.0,113.4203,113.4491,113.2765,113.3532,13903.0
2022-02-14 13:35:00,118.22,118.29,118.16,118.26,8027.0,113.3532,113.4203,113.2957,113.3915,8027.0
2022-02-14 13:40:00,118.26,118.29,118.18,118.18,14000.0,113.3915,113.4203,113.3148,113.3148,14000.0
2022-02-14 13:45:00,118.17,118.2,117.98,118.04,18585.0,113.3053,113.334,113.1231,113.1806,18585.0
2022-02-14 13:50:00,118.05,118.06,117.56,117.56,15038.0,113.1902,113.1998,112.7204,112.7204,15038.0
2022-02-14 13:55:00,117.59,117.61,117.42,117.42,8832.0,112.7491,112.7683,112.5861,112.5861,8832.0
2022-02-14 14:00:00,117.39,117.44,117.25,117.31,11053.0,112.5574,112.6053,112.4231,112.4807,11053.0
2022-02-14 14:05:00,117.3,117.56,117.26,117.46,19175.0,112.4711,112.7204,112.4327,112.6245,19175.0
2022-02-14 14:10:00,117.47,117.55,117.34,117.45,28406.0,112.6341,112.7108,112.5094,112.6149,28406.0
2022-02-14 14:15:00,117.43,117.53,117.4,117.47,9361.0,112.5957,112.6916,112.567,112.6341,9361.0
2022-02-14 14:20:00,117.49,117.56,117.28,117.3,16404.0,112.6532,112.7204,112.4519,112.4711,16404.0
2022-02-14 14:25:00,117.28,117.91,117.26,117.73,14161.0,112.4519,113.056,112.4327,112.8834,14161.0
2022-02-14 14:30:00,117.72,117.92,117.61,117.9,10130.0,112.8738,113.0655,112.7683,113.0464,10130.0
2022-02-14 14:35:00,117.95,117.96,117.79,117.88,8086.0,113.0943,113.1039,112.9409,113.0272,8086.0
2022-02-14 14:40:00,117.86,118.04,117.83,117.95,9667.0,113.008,113.1806,112.9792,113.0943,9667.0
2022-02-14 14:45:00,117.93,117.98,117.69,117.79,12760.0,113.0751,113.1231,112.845,112.9409,12760.0
2022-02-14 14:50:00,117.79,118.04,117.75,117.87,10389.0,112.9409,113.1806,112.9025,113.0176,10389.0
2022-02-14 14:55:00,117.87,118.03,117.84,117.97,11717.0,113.0176,113.171,112.9888,113.1135,11717.0
2022-02-14 15:00:00,118.0,118.05,117.91,117.97,12524.0,113.1423,113.1902,113.056,113.1135,12524.0
2022-02-14 15:05:00,117.95,118.17,117.82,118.11,28362.0,113.0943,113.3053,112.9697,113.2477,28362.0
2022-02-14 15:10:00,118.08,118.26,118.0,118.26,14903.0,113.219,113.3915,113.1423,113.3915,14903.0
2022-02-14 15:15:00,118.21,118.26,117.97,117.97,17764.0,113.3436,113.3915,113.1135,113.1135,17764.0
2022-02-14 15:20:00,117.99,118.28,117.93,118.22,17890.0,113.1327,113.4107,113.0751,113.3532,17890.0
2022-02-14 15:25:00,118.22,118.39,118.02,118.39,28080.0,113.3532,113.5162,113.1614,113.5162,28080.0
2022-02-14 15:30:00,118.32,118.54,118.29,118.52,17699.0,113.4491,113.66,113.4203,113.6408,17699.0
2022-02-14 15:35:00,118.52,118.69,118.36,118.53,39456.0,113.6408,113.8038,113.4874,113.6504,39456.0
2022-02-14 15:40:00,118.53,118.74,118.49,118.71,26457.0,113.6504,113.8518,113.6121,113.823,26457.0
2022-02-14 15:45:00,118.71,118.72,118.4,118.72,37453.0,113.823,113.8326,113.5258,113.8326,37453.0
2022-02-14 15:50:00,118.66,118.66,118.29,118.56,68107.0,113.7751,113.7751,113.4203,113.6792,68107.0
2022-02-14 15:55:00,118.55,118.75,118.54,118.57,103103.0,113.6696,113.8614,113.66,113.6888,103103.0
2022-02-15 09:30:00,119.97,120.14,119.56,120.14,15501.0,115.0312,115.1942,114.638,115.1942,15501.0
2022-02-15 09:35:00,120.25,120.26,119.92,120.03,11755.0,115.2996,115.3092,114.9832,115.0887,11755.0
2022-02-15 09:40:00,119.92,120.07,119.78,119.86,4689.0,114.9832,115.127,114.849,114.9257,4689.0
2022-02-15 09:45:00,119.85,120.02,119.65,119.65,12016.0,114.9161,115.0791,114.7243,114.7243,12016.0
2022-02-15 09:50:00,119.6,119.6,119.31,119.46,3143.0,114.6764,114.6764,114.3983,114.5421,3143.0
2022-02-15 09:55:00,119.49,119.49,118.86,118.97,11771.0,114.5709,114.5709,113.9668,114.0723,11771.0
2022-02-15 10:00:00,118.97,119.02,118.6,118.82,9283.0,114.0723,114.1203,113.7176,113.9285,9283.0
2022-02-15 10:05:00,118.84,118.84,118.63,118.67,7514.0,113.9477,113.9477,113.7463,113.7847,7514.0
2022-02-15 10:10:00,118.64,118.71,118.45,118.55,21903.0,113.7559,113.823,113.5737,113.6696,21903.0
2022-02-15 10:15:00,118.6,118.72,118.49,118.5,14289.0,113.7176,113.8326,113.6121,113.6217,14289.0
2022-02-15 10:20:00,118.52,118.57,118.43,118.46,16289.0,113.6408,113.6888,113.5545,113.5833,16289.0
2022-02-15 10:25:00,118.48,118.57,118.27,118.57,24073.0,113.6025,113.6888,113.4011,113.6888,24073.0
2022-02-15 10:30:00,118.54,118.7,118.44,118.69,23017.0,113.66,113.8134,113.5641,113.8038,23017.0
2022-02-15 10:35:00,118.67,118.87,118.62,118.87,16213.0,113.7847,113.9764,113.7367,113.9764,16213.0
2022-02-15 10:40:00,118.87,118.9,118.72,118.82,11977.0,113.9764,114.0052,113.8326,113.9285,11977.0
2022-02-15 10:45:00,118.86,119.02,118.79,118.98,17191.0,113.9668,114.1203,113.8997,114.0819,17191.0
2022-02-15 10:50:00,118.97,119.02,118.84,118.86,10039.0,114.0723,114.1203,113.9477,113.9668,10039.0
2022-02-15 10:55:00,118.86,118.97,118.83,118.9,13059.0,113.9668,114.0723,113.9381,114.0052,13059.0
2022-02-15 11:00:00,118.88,119.01,118.88,118.91,14505.0,113.986,114.1107,113.986,114.0148,14505.0
2022-02-15 11:05:00,118.88,118.97,118.76,118.94,9037.0,113.986,114.0723,113.871,114.0436,9037.0
2022-02-15 11:10:00,118.95,118.98,118.88,118.94,12263.0,114.0531,114.0819,113.986,114.0436,12263.0
2022-02-15 11:15:00,118.95,118.96,118.83,118.83,13841.0,114.0531,114.0627,113.9381,113.9381,13841.0
2022-02-15 11:20:00,118.84,118.85,118.71,118.79,16744.0,113.9477,113.9573,113.823,113.8997,16744.0
2022-02-15 11:25:00,118.75,118.76,118.4,118.44,12683.0,113.8614,113.871,113.5258,113.5641,12683.0
2022-02-15 11:30:00,118.48,118.67,118.47,118.67,8559.0,113.6025,113.7847,113.5929,113.7847,8559.0
2022-02-15 11:35:00,118.67,118.74,118.63,118.66,5615.0,113.7847,113.8518,113.7463,113.7751,5615.0
2022-02-15 11:40:00,118.66,118.75,118.63,118.63,8212.0,113.7751,113.8614,113.7463,113.7463,8212.0
2022-02-15 11:45:00,118.63,118.68,118.61,118.67,9068.0,113.7463,113.7943,113.7271,113.7847,9068.0
2022-02-15 11:50:00,118.66,118.67,118.4,118.46,6252.0,113.7751,113.7847,113.5258,113.5833,6252.0
2022-02-15 11:55:00,118.5,118.61,118.47,118.59,4680.0,113.6217,113.7271,113.5929,113.708,4680.0
2022-02-15 12:00:00,118.59,118.63,118.55,118.56,4058.0,113.708,113.7463,113.6696,113.6792,4058.0
2022-02-15 12:05:00,118.56,118.6,118.53,118.53,7203.0,113.6792,113.7176,113.6504,113.6504,7203.0
2022-02-15 12:10:00,118.56,118.64,118.54,118.54,12266.0,113.6792,113.7559,113.66,113.66,12266.0
2022-02-15 12:15:00,118.58,118.61,118.51,118.59,6838.0,113.6984,113.7271,113.6313,113.708,6838.0
2022-02-15 12:20:00,118.61,118.63,118.57,118.58,7286.0,113.7271,113.7463,113.6888,113.6984,7286.0
2022-02-15 12:25:00,118.59,118.73,118.58,118.73,4025.0,113.708,113.8422,113.6984,113.8422,4025.0
2022-02-15 12:30:00,118.72,118.73,118.64,118.65,14455.0,113.8326,113.8422,113.7559,113.7655,14455.0
2022-02-15 12:35:00,118.66,118.71,118.57,118.71,18106.0,113.7751,113.823,113.6888,113.823,18106.0
2022-02-15 12:40:00,118.73,118.73,118.66,118.7,4325.0,113.8422,113.8422,113.7751,113.8134,4325.0
2022-02-15 12:45:00,118.68,118.69,118.59,118.59,7177.0,113.7943,113.8038,113.708,113.708,7177.0
2022-02-15 12:50:00,118.59,118.68,118.58,118.6,4727.0,113.708,113.7943,113.6984,113.7176,4727.0
2022-02-15 12:55:00,118.61,118.63,118.53,118.54,5771.0,113.7271,113.7463,113.6504,113.66,5771.0
2022-02-15 13:00:00,118.54,118.71,118.54,118.7,3934.0,113.66,113.823,113.66,113.8134,3934.0
2022-02-15 13:05:00,118.69,118.87,118.68,118.82,5071.0,113.8038,113.9764,113.7943,113.9285,5071.0
2022-02-15 13:10:00,118.81,118.84,118.77,118.77,3900.0,113.9189,113.9477,113.8806,113.8806,3900.0
2022-02-15 13:15:00,118.79,118.83,118.76,118.81,5258.0,113.8997,113.9381,113.871,113.9189,5258.0
2022-02-15 13:20:00,118.85,118.9,118.79,118.79,14497.0,113.9573,114.0052,113.8997,113.8997,14497.0
2022-02-15 13:25:00,118.79,118.89,118.79,118.84,13765.0,113.8997,113.9956,113.8997,113.9477,13765.0
2022-02-15 13:30:00,118.86,118.94,118.84,118.88,40135.0,113.9668,114.0436,113.9477,113.986,40135.0
2022-02-15 13:35:00,118.89,118.95,118.86,118.86,20963.0,113.9956,114.0531,113.9668,113.9668,20963.0
2022-02-15 13:40:00,118.88,118.93,118.87,118.87,16271.0,113.986,114.034,113.9764,113.9764,16271.0
2022-02-15 13:45:00,118.88,118.89,118.78,118.83,24294.0,113.986,113.9956,113.8901,113.9381,24294.0
2022-02-15 13:50:00,118.83,118.83,118.76,118.78,8332.0,113.9381,113.9381,113.871,113.8901,8332.0
2022-02-15 13:55:00,118.76,118.78,118.73,118.75,18696.0,113.871,113.8901,113.8422,113.8614,18696.0
2022-02-15 14:00:00,118.75,118.76,118.58,118.66,11754.0,113.8614,113.871,113.6984,113.7751,11754.0
2022-02-15 14:05:00,118.66,118.66,118.47,118.5,9466.0,113.7751,113.7751,113.5929,113.6217,9466.0
2022-02-15 14:10:00,118.5,118.52,118.41,118.48,13730.0,113.6217,113.6408,113.5354,113.6025,13730.0
2022-02-15 14:15:00,118.5,118.51,118.37,118.44,13084.0,113.6217,113.6313,113.497,113.5641,13084.0
2022-02-15 14:20:00,118.45,118.51,118.4,118.48,14137.0,113.5737,113.6313,113.5258,113.6025,14137.0
2022-02-15 14:25:00,118.51,118.51,118.4,118.46,16984.0,113.6313,113.6313,113.5258,113.5833,16984.0
2022-02-15 14:30:00,118.45,118.5,118.44,118.45,11218.0,113.5737,113.6217,113.5641,113.5737,11218.0
2022-02-15 14:35:00,118.46,118.65,118.46,118.65,7038.0,113.5833,113.7655,113.5833,113.7655,7038.0
2022-02-15 14:40:00,118.63,118.65,118.46,118.63,12827.0,113.7463,113.7655,113.5833,113.7463,12827.0
2022-02-15 14:45:00,118.62,118.62,118.48,118.5,11966.0,113.7367,113.7367,113.6025,113.6217,11966.0
2022-02-15 14:50:00,118.51,118.52,118.45,118.5,12075.0,113.6313,113.6408,113.5737,113.6217,12075.0
2022-02-15 14:55:00,118.5,118.52,118.44,118.48,15710.0,113.6217,113.6408,113.5641,113.6025,15710.0
2022-02-15 15:00:00,118.48,118.58,118.45,118.56,9548.0,113.6025,113.6984,113.5737,113.6792,9548.0
2022-02-15 15:05:00,118.57,118.6,118.51,118.56,44048.0,113.6888,113.7176,113.6313,113.6792,44048.0
2022-02-15 15:10:00,118.56,118.56,118.45,118.48,19257.0,113.6792,113.6792,113.5737,113.6025,19257.0
2022-02-15 15:15:00,118.49,118.5,118.43,118.48,12164.0,113.6121,113.6217,113.5545,113.6025,12164.0
2022-02-15 15:20:00,118.48,118.49,118.34,118.42,17405.0,113.6025,113.6121,113.4683,113.545,17405.0
2022-02-15 15:25:00,118.42,118.46,118.38,118.4,17419.0,113.545,113.5833,113.5066,113.5258,17419.0
2022-02-15 15:30:00,118.4,118.41,118.25,118.31,25633.0,113.5258,113.5354,113.382,113.4395,25633.0
2022-02-15 15:35:00,118.3,118.34,118.14,118.17,31479.0,113.4299,113.4683,113.2765,113.3053,31479.0
2022-02-15 15:40:00,118.16,118.28,118.06,118.24,31188.0,113.2957,113.4107,113.1998,113.3724,31188.0
2022-02-15 15:45:00,118.26,118.29,118.06,118.27,39051.0,113.3915,113.4203,113.1998,113.4011,39051.0
2022-02-15 15:50:00,118.29,118.61,118.29,118.5,96229.0,113.4203,113.7271,113.4203,113.6217,96229.0
2022-02-15 15:55:00,118.49,118.54,117.92,118.46,295611.0,113.6121,113.66,113.0655,113.5833,295611.0
2022-02-16 09:30:00,118.3,118.54,117.75,117.75,19898.0,113.4299,113.66,112.9025,112.9025,19898.0
2022-02-16 09:35:00,117.74,117.82,117.34,117.64,13371.0,112.893,112.9697,112.5094,112.7971,13371.0
2022-02-16 09:40:00,117.64,117.87,117.5,117.62,5364.0,112.7971,113.0176,112.6628,112.7779,5364.0
2022-02-16 09:45:00,117.62,117.65,117.26,117.34,7650.0,112.7779,112.8067,112.4327,112.5094,7650.0
2022-02-16 09:50:00,117.49,117.49,116.45,116.51,12928.0,112.6532,112.6532,111.6561,111.7136,12928.0
2022-02-16 09:55:00,116.5,116.5,116.0,116.03,53914.0,111.704,111.704,111.2246,111.2534,53914.0
2022-02-16 10:00:00,116.0,116.28,115.93,116.24,61311.0,111.2246,111.4931,111.1575,111.4547,61311.0
2022-02-16 10:05:00,116.22,116.59,116.2,116.47,53991.0,111.4355,111.7903,111.4164,111.6752,53991.0
2022-02-16 10:10:00,116.46,116.5,115.97,116.14,49044.0,111.6656,111.704,111.1958,111.3588,49044.0
2022-02-16 10:15:00,116.14,116.18,115.89,115.89,17285.0,111.3588,111.3972,111.1191,111.1191,17285.0
2022-02-16 10:20:00,115.95,116.15,115.87,116.04,24638.0,111.1766,111.3684,111.0999,111.2629,24638.0
2022-02-16 10:25:00,116.04,116.26,115.91,116.26,19414.0,111.2629,111.4739,111.1383,111.4739,19414.0
2022-02-16 10:30:00,116.28,116.56,116.27,116.41,10269.0,111.4931,111.7615,111.4835,111.6177,10269.0
2022-02-16 10:35:00,116.41,116.51,116.25,116.32,7788.0,111.6177,111.7136,111.4643,111.5314,7788.0
2022-02-16 10:40:00,116.32,116.32,115.88,116.12,11668.0,111.5314,111.5314,111.1095,111.3396,11668.0
2022-02-16 10:45:00,116.1,116.15,116.01,116.06,7674.0,111.3205,111.3684,111.2342,111.2821,7674.0
2022-02-16 10:50:00,116.03,116.06,115.83,115.87,5169.0,111.2534,111.2821,111.0616,111.0999,5169.0
2022-02-16 10:55:00,115.86,115.99,115.74,115.89,11230.0,111.0903,111.215,110.9753,111.1191,11230.0
2022-02-16 11:00:00,115.91,116.03,115.86,115.93,9649.0,111.1383,111.2534,111.0903,111.1575,9649.0
2022-02-16 11:05:00,115.93,116.05,115.82,115.93,10460.0,111.1575,111.2725,111.052,111.1575,10460.0
2022-02-16 11:10:00,115.9,115.96,115.78,115.84,7830.0,111.1287,111.1862,111.0136,111.0712,7830.0
2022-02-16 11:15:00,115.84,115.92,115.67,115.75,20144.0,111.0712,111.1479,110.9082,110.9849,20144.0
2022-02-16 11:20:00,115.75,115.88,115.72,115.88,36580.0,110.9849,111.1095,110.9561,111.1095,36580.0
2022-02-16 11:25:00,115.86,116.18,115.8,116.1,110883.0,111.0903,111.3972,111.0328,111.3205,110883.0
2022-02-16 11:30:00,116.07,116.28,116.01,116.21,10048.0,111.2917,111.4931,111.2342,111.4259,10048.0
2022-02-16 11:35:00,116.22,116.41,116.22,116.26,10100.0,111.4355,111.6177,111.4355,111.4739,10100.0
2022-02-16 11:40:00,116.22,116.22,115.93,115.98,16125.0,111.4355,111.4355,111.1575,111.2054,16125.0
2022-02-16 11:45:00,115.98,116.1,115.98,116.09,4841.0,111.2054,111.3205,111.2054,111.3109,4841.0
2022-02-16 11:50:00,116.05,116.16,116.05,116.1,8297.0,111.2725,111.378,111.2725,111.3205,8297.0
2022-02-16 11:55:00,116.14,116.2,116.07,116.17,10792.0,111.3588,111.4164,111.2917,111.3876,10792.0
2022-02-16 12:00:00,116.17,116.25,116.06,116.22,9782.0,111.3876,111.4643,111.2821,111.4355,9782.0
2022-02-16 12:05:00,116.22,116.26,116.11,116.13,5511.0,111.4355,111.4739,111.3301,111.3492,5511.0
2022-02-16 12:10:00,116.13,116.28,116.12,116.28,3676.0,111.3492,111.4931,111.3396,111.4931,3676.0
2022-02-16 12:15:00,116.29,116.37,116.19,116.23,20225.0,111.5026,111.5794,111.4068,111.4451,20225.0
2022-02-16 12:20:00,116.23,116.37,116.19,116.37,15495.0,111.4451,111.5794,111.4068,111.5794,15495.0
2022-02-16 12:25:00,116.4,116.4,116.16,116.32,10992.0,111.6081,111.6081,111.378,111.5314,10992.0
2022-02-16 12:30:00,116.32,116.32,116.03,116.03,15433.0,111.5314,111.5314,111.2534,111.2534,15433.0
2022-02-16 12:35:00,116.03,116.1,115.94,116.03,11266.0,111.2534,111.3205,111.1671,111.2534,11266.0
2022-02-16 12:40:00,116.03,116.16,115.98,116.16,7192.0,111.2534,111.378,111.2054,111.378,7192.0
2022-02-16 12:45:00,116.14,116.3,116.11,116.15,15609.0,111.3588,111.5122,111.3301,111.3684,15609.0
2022-02-16 12:50:00,116.17,116.22,116.13,116.17,3877.0,111.3876,111.4355,111.3492,111.3876,3877.0
2022-02-16 12:55:00,116.22,116.36,116.22,116.34,8838.0,111.4355,111.5698,111.4355,111.5506,8838.0
2022-02-16 13:00:00,116.34,116.38,116.28,116.32,5962.0,111.5506,111.5889,111.4931,111.5314,5962.0
2022-02-16 13:05:00,116.31,116.42,116.31,116.38,7936.0,111.5218,111.6273,111.5218,111.5889,7936.0
2022-02-16 13:10:00,116.39,116.52,116.33,116.49,7615.0,111.5985,111.7232,111.541,111.6944,7615.0
2022-02-16 13:15:00,116.48,116.66,116.46,116.57,35283.0,111.6848,111.8574,111.6656,111.7711,35283.0
2022-02-16 13:20:00,116.57,116.57,116.28,116.31,9388.0,111.7711,111.7711,111.4931,111.5218,9388.0
2022-02-16 13:25:00,116.35,116.5,116.25,116.44,7028.0,111.5602,111.704,111.4643,111.6465,7028.0
2022-02-16 13:30:00,116.49,116.52,116.22,116.22,7655.0,111.6944,111.7232,111.4355,111.4355,7655.0
2022-02-16 13:35:00,116.23,116.3,116.18,116.18,8204.0,111.4451,111.5122,111.3972,111.3972,8204.0
2022-02-16 13:40:00,116.19,116.3,116.11,116.28,7538.0,111.4068,111.5122,111.3301,111.4931,7538.0
2022-02-16 13:45:00,116.3,116.3,116.27,116.3,9616.0,111.5122,111.5122,111.4835,111.5122,9616.0
2022-02-16 13:50:00,116.3,116.49,116.23,116.25,20893.0,111.5122,111.6944,111.4451,111.4643,20893.0
2022-02-16 13:55:00,116.25,116.32,116.19,116.25,9303.0,111.4643,111.5314,111.4068,111.4643,9303.0
2022-02-16 14:00:00,116.32,116.59,116.12,116.43,38128.0,111.5314,111.7903,111.3396,111.6369,38128.0
2022-02-16 14:05:00,116.48,116.52,116.17,116.34,53860.0,111.6848,111.7232,111.3876,111.5506,53860.0
2022-02-16 14:10:00,116.35,116.36,116.11,116.25,34482.0,111.5602,111.5698,111.3301,111.4643,34482.0
2022-02-16 14:15:00,116.27,116.46,116.27,116.41,45821.0,111.4835,111.6656,111.4835,111.6177,45821.0
2022-02-16 14:20:00,116.44,116.72,116.43,116.49,44981.0,111.6465,111.9149,111.6369,111.6944,44981.0
2022-02-16 14:25:00,116.51,116.72,116.46,116.72,21321.0,111.7136,111.9149,111.6656,111.9149,21321.0
2022-02-16 14:30:00,116.71,117.08,116.69,116.88,12897.0,111.9054,112.2601,111.8862,112.0684,12897.0
2022-02-16 14:35:00,116.92,116.99,116.69,116.83,13496.0,112.1067,112.1738,111.8862,112.0204,13496.0
2022-02-16 14:40:00,116.86,116.9,116.66,116.72,18660.0,112.0492,112.0875,111.8574,111.9149,18660.0
2022-02-16 14:45:00,116.72,116.79,116.59,116.59,12563.0,111.9149,111.9821,111.7903,111.7903,12563.0
2022-02-16 14:50:00,116.59,116.78,116.55,116.78,10776.0,111.7903,111.9725,111.7519,111.9725,10776.0
2022-02-16 14:55:00,116.81,116.98,116.79,116.97,16444.0,112.0012,112.1642,111.9821,112.1547,16444.0
2022-02-16 15:00:00,116.98,117.31,116.95,117.26,12303.0,112.1642,112.4807,112.1355,112.4327,12303.0
2022-02-16 15:05:00,117.28,117.31,117.22,117.27,8233.0,112.4519,112.4807,112.3944,112.4423,8233.0
2022-02-16 15:10:00,117.3,117.36,117.21,117.36,11601.0,112.4711,112.5286,112.3848,112.5286,11601.0
2022-02-16 15:15:00,117.37,117.45,117.3,117.43,12628.0,112.5382,112.6149,112.4711,112.5957,12628.0
2022-02-16 15:20:00,117.43,117.51,117.39,117.51,9978.0,112.5957,112.6724,112.5574,112.6724,9978.0
2022-02-16 15:25:00,117.54,117.74,117.54,117.69,17588.0,112.7012,112.893,112.7012,112.845,17588.0
2022-02-16 15:30:00,117.69,117.7,117.57,117.67,28249.0,112.845,112.8546,112.73,112.8258,28249.0
2022-02-16 15:35:00,117.69,117.87,117.69,117.83,22776.0,112.845,113.0176,112.845,112.9792,22776.0
2022-02-16 15:40:00,117.8,118.04,117.8,117.97,34325.0,112.9505,113.1806,112.9505,113.1135,34325.0
2022-02-16 15:45:00,117.92,118.12,117.89,117.97,32574.0,113.0655,113.2573,113.0368,113.1135,32574.0
2022-02-16 15:50:00,117.99,118.04,117.6,117.64,39998.0,113.1327,113.1806,112.7587,112.7971,39998.0
2022-02-16 15:55:00,117.65,117.68,117.48,117.5,99446.0,112.8067,112.8354,112.6437,112.6628,99446.0
2022-02-17 09:30:00,117.55,118.01,117.02,117.79,29508.0,112.7108,113.1518,112.2026,112.9409,29508.0
2022-02-17 09:35:00,117.8,118.42,117.8,118.34,10632.0,112.9505,113.545,112.9505,113.4683,10632.0
2022-02-17 09:40:00,118.37,118.37,117.56,117.65,4617.0,113.497,113.497,112.7204,112.8067,4617.0
2022-02-17 09:45:00,117.61,117.79,117.49,117.73,7674.0,112.7683,112.9409,112.6532,112.8834,7674.0
2022-02-17 09:50:00,117.71,117.77,117.23,117.24,2700.0,112.8642,112.9217,112.404,112.4135,2700.0
2022-02-17 09:55:00,117.22,117.22,116.92,116.92,6297.0,112.3944,112.3944,112.1067,112.1067,6297.0
2022-02-17 10:00:00,116.87,117.11,116.83,116.95,5588.0,112.0588,112.2889,112.0204,112.1355,5588.0
2022-02-17 10:05:00,116.92,117.22,116.88,117.06,6014.0,112.1067,112.3944,112.0684,112.2409,6014.0
2022-02-17 10:10:00,117.14,117.47,117.14,117.46,4693.0,112.3177,112.6341,112.3177,112.6245,4693.0
2022-02-17 10:15:00,117.47,117.5,117.24,117.44,4176.0,112.6341,112.6628,112.4135,112.6053,4176.0
2022-02-17 10:20:00,117.46,117.51,117.11,117.23,4892.0,112.6245,112.6724,112.2889,112.404,4892.0
2022-02-17 10:25:00,117.25,117.29,117.03,117.03,4834.0,112.4231,112.4615,112.2122,112.2122,4834.0
2022-02-17 10:30:00,117.06,117.22,116.89,117.12,6543.0,112.2409,112.3944,112.0779,112.2985,6543.0
2022-02-17 10:35:00,117.13,117.16,116.93,117.06,4608.0,112.3081,112.3368,112.1163,112.2409,4608.0
2022-02-17 10:40:00,117.04,117.25,117.04,117.12,6957.0,112.2218,112.4231,112.2218,112.2985,6957.0
2022-02-17 10:45:00,117.16,117.32,117.05,117.11,8089.0,112.3368,112.4902,112.2314,112.2889,8089.0
2022-02-17 10:50:00,117.13,117.21,117.07,117.16,4723.0,112.3081,112.3848,112.2505,112.3368,4723.0
2022-02-17 10:55:00,117.15,117.29,117.07,117.13,9274.0,112.3272,112.4615,112.2505,112.3081,9274.0
2022-02-17 11:00:00,117.12,117.24,117.12,117.22,10565.0,112.2985,112.4135,112.2985,112.3944,10565.0
2022-02-17 11:05:00,117.2,117.22,117.06,117.08,8468.0,112.3752,112.3944,112.2409,112.2601,8468.0
2022-02-17 11:10:00,117.06,117.26,117.06,117.18,14130.0,112.2409,112.4327,112.2409,112.356,14130.0
2022-02-17 11:15:00,117.16,117.33,117.12,117.31,4850.0,112.3368,112.4998,112.2985,112.4807,4850.0
2022-02-17 11:20:00,117.28,117.28,117.08,117.08,5294.0,112.4519,112.4519,112.2601,112.2601,5294.0
2022-02-17 11:25:00,117.11,117.25,117.08,117.15,7034.0,112.2889,112.4231,112.2601,112.3272,7034.0
2022-02-17 11:30:00,117.15,117.15,117.04,117.07,7436.0,112.3272,112.3272,112.2218,112.2505,7436.0
2022-02-17 11:35:00,117.1,117.22,117.1,117.16,5468.0,112.2793,112.3944,112.2793,112.3368,5468.0
2022-02-17 11:40:00,117.18,117.31,117.18,117.31,4840.0,112.356,112.4807,112.356,112.4807,4840.0
2022-02-17 11:45:00,117.28,117.45,117.28,117.45,2750.0,112.4519,112.6149,112.4519,112.6149,2750.0
2022-02-17 11:50:00,117.52,117.54,117.42,117.44,5012.0,112.682,112.7012,112.5861,112.6053,5012.0
2022-02-17 11:55:00,117.42,117.42,117.23,117.23,4280.0,112.5861,112.5861,112.404,112.404,4280.0
2022-02-17 12:00:00,117.21,117.46,117.21,117.37,11580.0,112.3848,112.6245,112.3848,112.5382,11580.0
2022-02-17 12:05:00,117.35,117.43,117.33,117.36,2106.0,112.519,112.5957,112.4998,112.5286,2106.0
2022-02-17 12:10:00,117.34,117.34,117.17,117.25,2462.0,112.5094,112.5094,112.3464,112.4231,2462.0
2022-02-17 12:15:00,117.31,117.36,117.28,117.32,3233.0,112.4807,112.5286,112.4519,112.4902,3233.0
2022-02-17 12:20:00,117.35,117.43,117.29,117.29,3847.0,112.519,112.5957,112.4615,112.4615,3847.0
2022-02-17 12:25:00,117.27,117.32,117.22,117.26,5800.0,112.4423,112.4902,112.3944,112.4327,5800.0
2022-02-17 12:30:00,117.27,117.36,117.19,117.33,3137.0,112.4423,112.5286,112.3656,112.4998,3137.0
2022-02-17 12:35:00,117.4,117.4,117.33,117.36,2252.0,112.567,112.567,112.4998,112.5286,2252.0
2022-02-17 12:40:00,117.33,117.36,117.28,117.31,3634.0,112.4998,112.5286,112.4519,112.4807,3634.0
2022-02-17 12:45:00,117.28,117.28,117.13,117.19,33957.0,112.4519,112.4519,112.3081,112.3656,33957.0
2022-02-17 12:50:00,117.19,117.24,117.16,117.21,3141.0,112.3656,112.4135,112.3368,112.3848,3141.0
2022-02-17 12:55:00,117.19,117.22,117.1,117.17,5439.0,112.3656,112.3944,112.2793,112.3464,5439.0
2022-02-17 13:00:00,117.23,117.34,117.23,117.29,3458.0,112.404,112.5094,112.404,112.4615,3458.0
2022-02-17 13:05:00,117.31,117.31,117.23,117.24,1947.0,112.4807,112.4807,112.404,112.4135,1947.0
2022-02-17 13:10:00,117.26,117.32,117.2,117.32,3037.0,112.4327,112.4902,112.3752,112.4902,3037.0
2022-02-17 13:15:00,117.34,117.37,117.29,117.32,2687.0,112.5094,112.5382,112.4615,112.4902,2687.0
2022-02-17 13:20:00,117.29,117.35,117.29,117.35,2531.0,112.4615,112.519,112.4615,112.519,2531.0
2022-02-17 13:25:00,117.37,117.39,117.31,117.38,3818.0,112.5382,112.5574,112.4807,112.5478,3818.0
2022-02-17 13:30:00,117.36,117.46,117.33,117.4,3992.0,112.5286,112.6245,112.4998,112.567,3992.0
2022-02-17 13:35:00,117.41,117.46,117.4,117.42,2442.0,112.5765,112.6245,112.567,112.5861,2442.0
2022-02-17 13:40:00,117.4,117.4,117.15,117.17,8480.0,112.567,112.567,112.3272,112.3464,8480.0
2022-02-17 13:45:00,117.19,117.2,117.11,117.14,4809.0,112.3656,112.3752,112.2889,112.3177,4809.0
2022-02-17 13:50:00,117.15,117.22,117.15,117.15,2634.0,112.3272,112.3944,112.3272,112.3272,2634.0
2022-02-17 13:55:00,117.22,117.24,117.18,117.2,3356.0,112.3944,112.4135,112.356,112.3752,3356.0
2022-02-17 14:00:00,117.16,117.17,117.08,117.14,5378.0,112.3368,112.3464,112.2601,112.3177,5378.0
2022-02-17 14:05:00,117.14,117.18,117.09,117.1,9995.0,112.3177,112.356,112.2697,112.2793,9995.0
2022-02-17 14:10:00,117.1,117.23,117.1,117.21,5673.0,112.2793,112.404,112.2793,112.3848,5673.0
2022-02-17 14:15:00,117.21,117.33,117.21,117.33,5081.0,112.3848,112.4998,112.3848,112.4998,5081.0
2022-02-17 14:20:00,117.33,117.35,117.16,117.17,4929.0,112.4998,112.519,112.3368,112.3464,4929.0
2022-02-17 14:25:00,117.18,117.2,117.12,117.15,8912.0,112.356,112.3752,112.2985,112.3272,8912.0
2022-02-17 14:30:00,117.15,117.2,117.07,117.15,5779.0,112.3272,112.3752,112.2505,112.3272,5779.0
2022-02-17 14:35:00,117.12,117.15,117.09,117.15,11175.0,112.2985,112.3272,112.2697,112.3272,11175.0
2022-02-17 14:40:00,117.14,117.38,117.1,117.35,12282.0,112.3177,112.5478,112.2793,112.519,12282.0
2022-02-17 14:45:00,117.36,117.53,117.34,117.5,12691.0,112.5286,112.6916,112.5094,112.6628,12691.0
2022-02-17 14:50:00,117.48,117.5,117.38,117.4,11006.0,112.6437,112.6628,112.5478,112.567,11006.0
2022-02-17 14:55:00,117.38,117.52,117.38,117.43,14704.0,112.5478,112.682,112.5478,112.5957,14704.0
2022-02-17 15:00:00,117.41,117.49,117.25,117.28,8119.0,112.5765,112.6532,112.4231,112.4519,8119.0
2022-02-17 15:05:00,117.23,117.23,117.06,117.09,5001.0,112.404,112.404,112.2409,112.2697,5001.0
2022-02-17 15:10:00,117.11,117.11,116.85,116.93,11651.0,112.2889,112.2889,112.0396,112.1163,11651.0
2022-02-17 15:15:00,116.94,117.11,116.9,117.09,8873.0,112.1259,112.2889,112.0875,112.2697,8873.0
2022-02-17 15:20:00,117.09,117.32,117.07,117.31,11648.0,112.2697,112.4902,112.2505,112.4807,11648.0
2022-02-17 15:25:00,117.31,117.48,117.22,117.3,16223.0,112.4807,112.6437,112.3944,112.4711,16223.0
2022-02-17 15:30:00,117.29,117.36,117.13,117.13,8996.0,112.4615,112.5286,112.3081,112.3081,8996.0
2022-02-17 15:35:00,117.15,117.4,117.15,117.36,8434.0,112.3272,112.567,112.3272,112.5286,8434.0
2022-02-17 15:40:00,117.34,117.34,117.12,117.18,13570.0,112.5094,112.5094,112.2985,112.356,13570.0
2022-02-17 15:45:00,117.12,117.25,116.97,116.99,19830.0,112.2985,112.4231,112.1547,112.1738,19830.0
2022-02-17 15:50:00,116.99,117.0,116.67,116.92,43921.0,112.1738,112.1834,111.867,112.1067,43921.0
2022-02-17 15:55:00,116.89,117.04,116.69,116.75,85757.0,112.0779,112.2218,111.8862,111.9437,85757.0
2022-02-18 09:30:00,116.64,116.78,116.35,116.67,48154.0,111.8382,111.9725,111.5602,111.867,48154.0
2022-02-18 09:35:00,116.56,116.75,116.4,116.47,7898.0,111.7615,111.9437,111.6081,111.6752,7898.0
2022-02-18 09:40:00,116.4,116.53,116.14,116.43,5546.0,111.6081,111.7328,111.3588,111.6369,5546.0
2022-02-18 09:45:00,116.39,116.75,116.39,116.65,7250.0,111.5985,111.9437,111.5985,111.8478,7250.0
2022-02-18 09:50:00,116.62,116.7,116.41,116.65,9177.0,111.8191,111.8958,111.6177,111.8478,9177.0
2022-02-18 09:55:00,116.65,116.98,116.62,116.92,5465.0,111.8478,112.1642,111.8191,112.1067,5465.0
2022-02-18 10:00:00,116.91,117.19,116.9,117.02,5632.0,112.0971,112.3656,112.0875,112.2026,5632.0
2022-02-18 10:05:00,117.04,117.08,116.92,117.05,5200.0,112.2218,112.2601,112.1067,112.2314,5200.0
2022-02-18 10:10:00,117.04,117.04,116.6,116.7,10280.0,112.2218,112.2218,111.7999,111.8958,10280.0
2022-02-18 10:15:00,116.72,116.99,116.71,116.87,3230.0,111.9149,112.1738,111.9054,112.0588,3230.0
2022-02-18 10:20:00,116.87,116.89,116.72,116.74,9727.0,112.0588,112.0779,111.9149,111.9341,9727.0
2022-02-18 10:25:00,116.81,116.83,116.53,116.57,9514.0,112.0012,112.0204,111.7328,111.7711,9514.0
2022-02-18 10:30:00,116.54,116.56,116.17,116.22,11771.0,111.7424,111.7615,111.3876,111.4355,11771.0
2022-02-18 10:35:00,116.19,116.46,116.19,116.45,10146.0,111.4068,111.6656,111.4068,111.6561,10146.0
2022-02-18 10:40:00,116.47,116.55,116.32,116.38,11861.0,111.6752,111.7519,111.5314,111.5889,11861.0
2022-02-18 10:45:00,116.41,116.43,116.19,116.21,12833.0,111.6177,111.6369,111.4068,111.4259,12833.0
2022-02-18 10:50:00,116.24,116.49,116.24,116.33,11597.0,111.4547,111.6944,111.4547,111.541,11597.0
2022-02-18 10:55:00,116.31,116.41,116.24,116.29,8736.0,111.5218,111.6177,111.4547,111.5026,8736.0
2022-02-18 11:00:00,116.25,116.39,116.09,116.12,11085.0,111.4643,111.5985,111.3109,111.3396,11085.0
2022-02-18 11:05:00,116.13,116.22,116.04,116.09,4161.0,111.3492,111.4355,111.2629,111.3109,4161.0
2022-02-18 11:10:00,116.07,116.14,115.89,116.08,9327.0,111.2917,111.3588,111.1191,111.3013,9327.0
2022-02-18 11:15:00,116.05,116.36,116.05,116.22,4265.0,111.2725,111.5698,111.2725,111.4355,4265.0
2022-02-18 11:20:00,116.19,116.39,116.19,116.39,4264.0,111.4068,111.5985,111.4068,111.5985,4264.0
2022-02-18 11:25:00,116.41,116.48,116.34,116.34,9563.0,111.6177,111.6848,111.5506,111.5506,9563.0
2022-02-18 11:30:00,116.34,116.5,116.34,116.39,5861.0,111.5506,111.704,111.5506,111.5985,5861.0
2022-02-18 11:35:00,116.35,116.51,116.35,116.38,4215.0,111.5602,111.7136,111.5602,111.5889,4215.0
2022-02-18 11:40:00,116.41,116.49,116.28,116.29,4870.0,111.6177,111.6944,111.4931,111.5026,4870.0
2022-02-18 11:45:00,116.27,116.33,116.15,116.18,5107.0,111.4835,111.541,111.3684,111.3972,5107.0
2022-02-18 11:50:00,116.19,116.19,116.07,116.18,2615.0,111.4068,111.4068,111.2917,111.3972,2615.0
2022-02-18 11:55:00,116.17,116.2,115.91,115.96,5745.0,111.3876,111.4164,111.1383,111.1862,5745.0
2022-02-18 12:00:00,115.94,116.02,115.86,116.02,8819.0,111.1671,111.2438,111.0903,111.2438,8819.0
2022-02-18 12:05:00,116.07,116.36,116.06,116.36,10370.0,111.2917,111.5698,111.2821,111.5698,10370.0
2022-02-18 12:10:00,116.36,116.54,116.36,116.47,77578.0,111.5698,111.7424,111.5698,111.6752,77578.0
2022-02-18 12:15:00,116.48,116.83,116.37,116.79,88105.0,111.6848,112.0204,111.5794,111.9821,88105.0
2022-02-18 12:20:00,116.83,116.84,116.37,116.37,2305.0,112.0204,112.03,111.5794,111.5794,2305.0
2022-02-18 12:25:00,116.34,116.73,116.34,116.6,7525.0,111.5506,111.9245,111.5506,111.7999,7525.0
2022-02-18 12:30:00,116.58,116.91,116.49,116.87,22330.0,111.7807,112.0971,111.6944,112.0588,22330.0
2022-02-18 12:35:00,116.93,117.04,116.68,116.82,7179.0,112.1163,112.2218,111.8766,112.0108,7179.0
2022-02-18 12:40:00,116.79,117.03,116.79,116.89,10301.0,111.9821,112.2122,111.9821,112.0779,10301.0
2022-02-18 12:45:00,116.89,117.09,116.79,116.97,6147.0,112.0779,112.2697,111.9821,112.1547,6147.0
2022-02-18 12:50:00,116.96,117.01,116.89,116.89,4662.0,112.1451,112.193,112.0779,112.0779,4662.0
2022-02-18 12:55:00,116.87,116.98,116.82,116.82,7565.0,112.0588,112.1642,112.0108,112.0108,7565.0
2022-02-18 13:00:00,116.84,116.97,116.77,116.97,6938.0,112.03,112.1547,111.9629,112.1547,6938.0
2022-02-18 13:05:00,116.92,117.03,116.87,116.99,3603.0,112.1067,112.2122,112.0588,112.1738,3603.0
2022-02-18 13:10:00,117.02,117.09,116.96,117.03,7620.0,112.2026,112.2697,112.1451,112.2122,7620.0
2022-02-18 13:15:00,117.07,117.17,117.05,117.12,6543.0,112.2505,112.3464,112.2314,112.2985,6543.0
2022-02-18 13:20:00,117.14,117.6,117.11,117.54,14320.0,112.3177,112.7587,112.2889,112.7012,14320.0
2022-02-18 13:25:00,117.51,117.51,117.21,117.25,11375.0,112.6724,112.6724,112.3848,112.4231,11375.0
2022-02-18 13:30:00,117.21,117.37,117.19,117.31,9683.0,112.3848,112.5382,112.3656,112.4807,9683.0
2022-02-18 13:35:00,117.27,117.49,117.25,117.49,4038.0,112.4423,112.6532,112.4231,112.6532,4038.0
2022-02-18 13:40:00,117.49,117.49,117.21,117.25,7688.0,112.6532,112.6532,112.3848,112.4231,7688.0
2022-02-18 13:45:00,117.26,117.55,117.24,117.52,9732.0,112.4327,112.7108,112.4135,112.682,9732.0
2022-02-18 13:50:00,117.5,117.6,117.49,117.53,13263.0,112.6628,112.7587,112.6532,112.6916,13263.0
2022-02-18 13:55:00,117.51,117.65,117.5,117.56,10353.0,112.6724,112.8067,112.6628,112.7204,10353.0
2022-02-18 14:00:00,117.57,117.74,117.54,117.66,5625.0,112.73,112.893,112.7012,112.8162,5625.0
2022-02-18 14:05:00,117.68,117.72,117.56,117.63,6419.0,112.8354,112.8738,112.7204,112.7875,6419.0
2022-02-18 14:10:00,117.58,117.72,117.52,117.72,6043.0,112.7395,112.8738,112.682,112.8738,6043.0
2022-02-18 14:15:00,117.7,117.79,117.62,117.72,7046.0,112.8546,112.9409,112.7779,112.8738,7046.0
2022-02-18 14:20:00,117.72,117.91,117.72,117.91,8696.0,112.8738,113.056,112.8738,113.056,8696.0
2022-02-18 14:25:00,117.91,118.09,117.86,118.0,24973.0,113.056,113.2285,113.008,113.1423,24973.0
2022-02-18 14:30:00,118.0,118.13,117.95,118.0,21894.0,113.1423,113.2669,113.0943,113.1423,21894.0
2022-02-18 14:35:00,118.0,118.01,117.74,117.75,27464.0,113.1423,113.1518,112.893,112.9025,27464.0
2022-02-18 14:40:00,117.73,117.84,117.63,117.63,10487.0,112.8834,112.9888,112.7875,112.7875,10487.0
2022-02-18 14:45:00,117.6,117.69,117.5,117.5,5135.0,112.7587,112.845,112.6628,112.6628,5135.0
2022-02-18 14:50:00,117.51,117.86,117.5,117.83,10416.0,112.6724,113.008,112.6628,112.9792,10416.0
2022-02-18 14:55:00,117.88,118.0,117.85,117.97,11892.0,113.0272,113.1423,112.9984,113.1135,11892.0
2022-02-18 15:00:00,118.01,118.12,117.88,117.91,8935.0,113.1518,113.2573,113.0272,113.056,8935.0
2022-02-18 15:05:00,117.92,117.92,117.58,117.68,11981.0,113.0655,113.0655,112.7395,112.8354,11981.0
2022-02-18 15:10:00,117.75,117.86,117.41,117.52,12311.0,112.9025,113.008,112.5765,112.682,12311.0
2022-02-18 15:15:00,117.56,117.68,117.41,117.44,9803.0,112.7204,112.8354,112.5765,112.6053,9803.0
2022-02-18 15:20:00,117.45,117.61,117.42,117.58,12148.0,112.6149,112.7683,112.5861,112.7395,12148.0
2022-02-18 15:25:00,117.57,117.67,117.4,117.43,23971.0,112.73,112.8258,112.567,112.5957,23971.0
2022-02-18 15:30:00,117.36,117.37,117.14,117.22,17721.0,112.5286,112.5382,112.3177,112.3944,17721.0
2022-02-18 15:35:00,117.22,117.42,117.21,117.33,14190.0,112.3944,112.5861,112.3848,112.4998,14190.0
2022-02-18 15:40:00,117.3,117.72,117.3,117.64,38676.0,112.4711,112.8738,112.4711,112.7971,38676.0
2022-02-18 15:45:00,117.65,117.79,117.39,117.64,43457.0,112.8067,112.9409,112.5574,112.7971,43457.0
2022-02-18 15:50:00,117.63,117.68,117.46,117.53,76010.0,112.7875,112.8354,112.6245,112.6916,76010.0
2022-02-18 15:55:00,117.6,117.62,117.49,117.57,130439.0,112.7587,112.7779,112.6532,112.73,130439.0
2022-02-22 09:30:00,118.5,118.5,117.75,117.91,46434.0,113.6217,113.6217,112.9025,113.056,46434.0
2022-02-22 09:35:00,117.96,118.07,117.75,117.94,9707.0,113.1039,113.2094,112.9025,113.0847,9707.0
2022-02-22 09:40:00,117.98,118.23,117.79,117.91,6887.0,113.1231,113.3628,112.9409,113.056,6887.0
2022-02-22 09:45:00,117.79,118.51,117.79,118.43,7802.0,112.9409,113.6313,112.9409,113.5545,7802.0
2022-02-22 09:50:00,118.49,118.81,118.4,118.81,5089.0,113.6121,113.9189,113.5258,113.9189,5089.0
2022-02-22 09:55:00,118.84,118.89,118.42,118.48,12456.0,113.9477,113.9956,113.545,113.6025,12456.0
2022-02-22 10:00:00,118.37,118.52,118.33,118.38,8935.0,113.497,113.6408,113.4587,113.5066,8935.0
2022-02-22 10:05:00,118.38,118.38,118.08,118.09,8784.0,113.5066,113.5066,113.219,113.2285,8784.0
2022-02-22 10:10:00,118.07,118.07,117.85,117.93,9235.0,113.2094,113.2094,112.9984,113.0751,9235.0
2022-02-22 10:15:00,117.97,118.02,117.73,117.76,6815.0,113.1135,113.1614,112.8834,112.9121,6815.0
2022-02-22 10:20:00,117.7,117.93,117.6,117.6,9516.0,112.8546,113.0751,112.7587,112.7587,9516.0
2022-02-22 10:25:00,117.67,117.87,117.63,117.81,8669.0,112.8258,113.0176,112.7875,112.9601,8669.0
2022-02-22 10:30:00,117.81,117.81,117.53,117.58,4238.0,112.9601,112.9601,112.6916,112.7395,4238.0
2022-02-22 10:35:00,117.54,117.64,117.46,117.49,4574.0,112.7012,112.7971,112.6245,112.6532,4574.0
2022-02-22 10:40:00,117.49,117.52,117.44,117.52,4482.0,112.6532,112.682,112.6053,112.682,4482.0
2022-02-22 10:45:00,117.48,117.55,117.35,117.36,2720.0,112.6437,112.7108,112.519,112.5286,2720.0
2022-02-22 10:50:00,117.33,117.33,117.13,117.16,6956.0,112.4998,112.4998,112.3081,112.3368,6956.0
2022-02-22 10:55:00,117.11,117.26,117.05,117.19,15383.0,112.2889,112.4327,112.2314,112.3656,15383.0
2022-02-22 11:00:00,117.19,117.3,117.02,117.02,95307.0,112.3656,112.4711,112.2026,112.2026,95307.0
2022-02-22 11:05:00,117.07,117.08,116.95,117.01,24813.0,112.2505,112.2601,112.1355,112.193,24813.0
2022-02-22 11:10:00,117.01,117.09,116.95,116.97,11906.0,112.193,112.2697,112.1355,112.1547,11906.0
2022-02-22 11:15:00,116.98,117.06,116.95,117.06,16173.0,112.1642,112.2409,112.1355,112.2409,16173.0
2022-02-22 11:20:00,117.07,117.41,116.98,117.39,8695.0,112.2505,112.5765,112.1642,112.5574,8695.0
2022-02-22 11:25:00,117.4,117.79,117.39,117.59,5589.0,112.567,112.9409,112.5574,112.7491,5589.0
2022-02-22 11:30:00,117.55,117.67,117.27,117.42,8695.0,112.7108,112.8258,112.4423,112.5861,8695.0
2022-02-22 11:35:00,117.41,117.42,117.13,117.27,4529.0,112.5765,112.5861,112.3081,112.4423,4529.0
2022-02-22 11:40:00,117.31,117.55,117.31,117.42,3492.0,112.4807,112.7108,112.4807,112.5861,3492.0
2022-02-22 11:45:00,117.4,117.53,117.37,117.53,3374.0,112.567,112.6916,112.5382,112.6916,3374.0
2022-02-22 11:50:00,117.57,117.71,117.57,117.63,8119.0,112.73,112.8642,112.73,112.7875,8119.0
2022-02-22 11:55:00,117.54,117.64,117.54,117.64,2799.0,112.7012,112.7971,112.7012,112.7971,2799.0
2022-02-22 12:00:00,117.63,117.73,117.57,117.71,3623.0,112.7875,112.8834,112.73,112.8642,3623.0
2022-02-22 12:05:00,117.73,117.73,117.51,117.56,3225.0,112.8834,112.8834,112.6724,112.7204,3225.0
2022-02-22 12:10:00,117.56,117.63,117.52,117.56,7960.0,112.7204,112.7875,112.682,112.7204,7960.0
2022-02-22 12:15:00,117.53,117.55,117.38,117.43,3616.0,112.6916,112.7108,112.5478,112.5957,3616.0
2022-02-22 12:20:00,117.4,117.44,117.37,117.37,2244.0,112.567,112.6053,112.5382,112.5382,2244.0
2022-02-22 12:25:00,117.33,117.33,117.16,117.16,3697.0,112.4998,112.4998,112.3368,112.3368,3697.0
2022-02-22 12:30:00,117.07,117.07,116.95,116.98,6762.0,112.2505,112.2505,112.1355,112.1642,6762.0
2022-02-22 12:35:00,116.99,117.1,116.95,117.06,6993.0,112.1738,112.2793,112.1355,112.2409,6993.0
2022-02-22 12:40:00,117.03,117.03,116.95,117.01,3571.0,112.2122,112.2122,112.1355,112.193,3571.0
2022-02-22 12:45:00,116.96,117.01,116.84,116.84,10750.0,112.1451,112.193,112.03,112.03,10750.0
2022-02-22 12:50:00,116.83,116.98,116.83,116.84,5563.0,112.0204,112.1642,112.0204,112.03,5563.0
2022-02-22 12:55:00,116.88,116.89,116.76,116.76,2905.0,112.0684,112.0779,111.9533,111.9533,2905.0
2022-02-22 13:00:00,116.79,116.86,116.6,116.67,4000.0,111.9821,112.0492,111.7999,111.867,4000.0
2022-02-22 13:05:00,116.73,116.8,116.7,116.76,1700.0,111.9245,111.9917,111.8958,111.9533,1700.0
2022-02-22 13:10:00,116.8,116.8,116.7,116.7,2902.0,111.9917,111.9917,111.8958,111.8958,2902.0
2022-02-22 13:15:00,116.7,116.79,116.69,116.74,32970.0,111.8958,111.9821,111.8862,111.9341,32970.0
2022-02-22 13:20:00,116.72,116.93,116.7,116.92,7042.0,111.9149,112.1163,111.8958,112.1067,7042.0
2022-02-22 13:25:00,116.92,116.93,116.8,116.87,9363.0,112.1067,112.1163,111.9917,112.0588,9363.0
2022-02-22 13:30:00,116.8,116.91,116.8,116.8,5756.0,111.9917,112.0971,111.9917,111.9917,5756.0
2022-02-22 13:35:00,116.8,116.88,116.8,116.83,3536.0,111.9917,112.0684,111.9917,112.0204,3536.0
2022-02-22 13:40:00,116.84,116.88,116.68,116.73,5236.0,112.03,112.0684,111.8766,111.9245,5236.0
2022-02-22 13:45:00,116.68,116.72,116.67,116.68,19633.0,111.8766,111.9149,111.867,111.8766,19633.0
2022-02-22 13:50:00,116.68,116.75,116.59,116.59,12680.0,111.8766,111.9437,111.7903,111.7903,12680.0
2022-02-22 13:55:00,116.58,116.66,116.44,116.66,6909.0,111.7807,111.8574,111.6465,111.8574,6909.0
2022-02-22 14:00:00,116.62,116.62,116.5,116.51,1842.0,111.8191,111.8191,111.704,111.7136,1842.0
2022-02-22 14:05:00,116.49,116.56,116.38,116.38,3812.0,111.6944,111.7615,111.5889,111.5889,3812.0
2022-02-22 14:10:00,116.4,116.59,116.38,116.56,6903.0,111.6081,111.7903,111.5889,111.7615,6903.0
2022-02-22 14:15:00,116.52,116.71,116.5,116.7,4518.0,111.7232,111.9054,111.704,111.8958,4518.0
2022-02-22 14:20:00,116.71,116.79,116.51,116.56,7544.0,111.9054,111.9821,111.7136,111.7615,7544.0
2022-02-22 14:25:00,116.63,116.9,116.61,116.86,7952.0,111.8287,112.0875,111.8095,112.0492,7952.0
2022-02-22 14:30:00,116.78,117.04,116.77,116.91,4124.0,111.9725,112.2218,111.9629,112.0971,4124.0
2022-02-22 14:35:00,116.86,116.98,116.75,116.76,3830.0,112.0492,112.1642,111.9437,111.9533,3830.0
2022-02-22 14:40:00,116.79,116.92,116.73,116.78,3778.0,111.9821,112.1067,111.9245,111.9725,3778.0
2022-02-22 14:45:00,116.72,117.11,116.68,117.11,6497.0,111.9149,112.2889,111.8766,112.2889,6497.0
2022-02-22 14:50:00,117.2,117.46,117.2,117.43,5352.0,112.3752,112.6245,112.3752,112.5957,5352.0
2022-02-22 14:55:00,117.4,117.58,117.37,117.37,5484.0,112.567,112.7395,112.5382,112.5382,5484.0
2022-02-22 15:00:00,117.43,117.73,117.32,117.73,13387.0,112.5957,112.8834,112.4902,112.8834,13387.0
2022-02-22 15:05:00,117.77,117.78,117.43,117.43,5819.0,112.9217,112.9313,112.5957,112.5957,5819.0
2022-02-22 15:10:00,117.45,117.65,117.45,117.52,5954.0,112.6149,112.8067,112.6149,112.682,5954.0
2022-02-22 15:15:00,117.56,117.73,117.41,117.47,11167.0,112.7204,112.8834,112.5765,112.6341,11167.0
2022-02-22 15:20:00,117.39,117.54,117.28,117.4,5530.0,112.5574,112.7012,112.4519,112.567,5530.0
2022-02-22 15:25:00,117.37,117.58,117.36,117.45,9587.0,112.5382,112.7395,112.5286,112.6149,9587.0
2022-02-22 15:30:00,117.44,117.52,117.34,117.48,9889.0,112.6053,112.682,112.5094,112.6437,9889.0
2022-02-22 15:35:00,117.52,117.58,117.33,117.53,12151.0,112.682,112.7395,112.4998,112.6916,12151.0
2022-02-22 15:40:00,117.55,117.55,117.08,117.2,14561.0,112.7108,112.7108,112.2601,112.3752,14561.0
2022-02-22 15:45:00,117.21,117.25,117.06,117.14,26802.0,112.3848,112.4231,112.2409,112.3177,26802.0
2022-02-22 15:50:00,117.1,117.22,117.0,117.03,75666.0,112.2793,112.3944,112.1834,112.2122,75666.0
2022-02-22 15:55:00,117.02,117.27,117.02,117.17,63647.0,112.2026,112.4423,112.2026,112.3464,63647.0
2022-02-23 09:30:00,117.39,117.79,117.17,117.59,19299.0,112.5574,112.9409,112.3464,112.7491,19299.0
2022-02-23 09:35:00,117.64,117.74,117.32,117.66,5826.0,112.7971,112.893,112.4902,112.8162,5826.0
2022-02-23 09:40:00,117.57,117.95,117.49,117.86,6667.0,112.73,113.0943,112.6532,113.008,6667.0
2022-02-23 09:45:00,117.84,118.01,117.64,117.7,7127.0,112.9888,113.1518,112.7971,112.8546,7127.0
2022-02-23 09:50:00,117.72,117.74,117.5,117.68,4640.0,112.8738,112.893,112.6628,112.8354,4640.0
2022-02-23 09:55:00,117.64,117.73,117.56,117.59,2638.0,112.7971,112.8834,112.7204,112.7491,2638.0
2022-02-23 10:00:00,117.38,117.38,117.19,117.34,4443.0,112.5478,112.5478,112.3656,112.5094,4443.0
2022-02-23 10:05:00,117.34,117.49,117.32,117.32,9936.0,112.5094,112.6532,112.4902,112.4902,9936.0
2022-02-23 10:10:00,117.33,117.33,117.09,117.09,2011.0,112.4998,112.4998,112.2697,112.2697,2011.0
2022-02-23 10:15:00,117.11,117.21,117.0,117.08,3572.0,112.2889,112.3848,112.1834,112.2601,3572.0
2022-02-23 10:20:00,117.11,117.26,116.99,116.99,2056.0,112.2889,112.4327,112.1738,112.1738,2056.0
2022-02-23 10:25:00,116.88,116.96,116.72,116.88,4092.0,112.0684,112.1451,111.9149,112.0684,4092.0
2022-02-23 10:30:00,116.83,116.93,116.67,116.87,3581.0,112.0204,112.1163,111.867,112.0588,3581.0
2022-02-23 10:35:00,116.9,117.16,116.86,117.15,26756.0,112.0875,112.3368,112.0492,112.3272,26756.0
2022-02-23 10:40:00,117.17,117.18,116.79,116.94,5715.0,112.3464,112.356,111.9821,112.1259,5715.0
2022-02-23 10:45:00,116.93,117.08,116.93,117.06,2489.0,112.1163,112.2601,112.1163,112.2409,2489.0
2022-02-23 10:50:00,117.01,117.24,117.01,117.23,2857.0,112.193,112.4135,112.193,112.404,2857.0
2022-02-23 10:55:00,117.3,117.3,117.05,117.07,19004.0,112.4711,112.4711,112.2314,112.2505,19004.0
2022-02-23 11:00:00,117.08,117.2,116.97,117.02,18307.0,112.2601,112.3752,112.1547,112.2026,18307.0
2022-02-23 11:05:00,116.98,117.0,116.89,116.93,24499.0,112.1642,112.1834,112.0779,112.1163,24499.0
2022-02-23 11:10:00,116.94,117.13,116.93,117.13,8379.0,112.1259,112.3081,112.1163,112.3081,8379.0
2022-02-23 11:15:00,117.13,117.27,117.1,117.25,1947.0,112.3081,112.4423,112.2793,112.4231,1947.0
2022-02-23 11:20:00,117.24,117.39,117.24,117.31,1524.0,112.4135,112.5574,112.4135,112.4807,1524.0
2022-02-23 11:25:00,117.34,117.4,117.28,117.28,4389.0,112.5094,112.567,112.4519,112.4519,4389.0
2022-02-23 11:30:00,117.31,117.55,117.29,117.55,10554.0,112.4807,112.7108,112.4615,112.7108,10554.0
2022-02-23 11:35:00,117.46,117.63,117.45,117.48,4246.0,112.6245,112.7875,112.6149,112.6437,4246.0
2022-02-23 11:40:00,117.48,117.51,117.39,117.42,3950.0,112.6437,112.6724,112.5574,112.5861,3950.0
2022-02-23 11:45:00,117.38,117.64,117.37,117.62,4831.0,112.5478,112.7971,112.5382,112.7779,4831.0
2022-02-23 11:50:00,117.65,117.69,117.54,117.64,13014.0,112.8067,112.845,112.7012,112.7971,13014.0
2022-02-23 11:55:00,117.61,117.65,117.58,117.61,2851.0,112.7683,112.8067,112.7395,112.7683,2851.0
2022-02-23 12:00:00,117.53,117.53,117.32,117.48,3502.0,112.6916,112.6916,112.4902,112.6437,3502.0
2022-02-23 12:05:00,117.46,117.57,117.44,117.57,3087.0,112.6245,112.73,112.6053,112.73,3087.0
2022-02-23 12:10:00,117.64,117.69,117.42,117.46,1886.0,112.7971,112.845,112.5861,112.6245,1886.0
2022-02-23 12:15:00,117.47,117.78,117.45,117.74,2823.0,112.6341,112.9313,112.6149,112.893,2823.0
2022-02-23 12:20:00,117.75,117.83,117.7,117.77,4791.0,112.9025,112.9792,112.8546,112.9217,4791.0
2022-02-23 12:25:00,117.81,117.86,117.76,117.77,1065.0,112.9601,113.008,112.9121,112.9217,1065.0
2022-02-23 12:30:00,117.83,117.91,117.7,117.72,4775.0,112.9792,113.056,112.8546,112.8738,4775.0
2022-02-23 12:35:00,117.69,117.69,117.59,117.59,8180.0,112.845,112.845,112.7491,112.7491,8180.0
2022-02-23 12:40:00,117.62,117.75,117.59,117.74,5449.0,112.7779,112.9025,112.7491,112.893,5449.0
2022-02-23 12:45:00,117.66,117.74,117.62,117.62,2018.0,112.8162,112.893,112.7779,112.7779,2018.0
2022-02-23 12:50:00,117.59,117.65,117.52,117.52,16320.0,112.7491,112.8067,112.682,112.682,16320.0
2022-02-23 12:55:00,117.51,117.51,117.41,117.48,7579.0,112.6724,112.6724,112.5765,112.6437,7579.0
2022-02-23 13:00:00,117.45,117.46,117.41,117.44,4810.0,112.6149,112.6245,112.5765,112.6053,4810.0
2022-02-23 13:05:00,117.46,117.5,117.3,117.35,4595.0,112.6245,112.6628,112.4711,112.519,4595.0
2022-02-23 13:10:00,117.35,117.38,117.02,117.02,2504.0,112.519,112.5478,112.2026,112.2026,2504.0
2022-02-23 13:15:00,117.0,117.18,116.94,117.18,4648.0,112.1834,112.356,112.1259,112.356,4648.0
2022-02-23 13:20:00,117.19,117.2,117.08,117.11,7432.0,112.3656,112.3752,112.2601,112.2889,7432.0
2022-02-23 13:25:00,117.17,117.19,117.08,117.1,3664.0,112.3464,112.3656,112.2601,112.2793,3664.0
2022-02-23 13:30:00,117.09,117.14,117.01,117.01,7865.0,112.2697,112.3177,112.193,112.193,7865.0
2022-02-23 13:35:00,116.99,117.24,116.97,117.21,5926.0,112.1738,112.4135,112.1547,112.3848,5926.0
2022-02-23 13:40:00,117.2,117.41,117.18,117.37,4552.0,112.3752,112.5765,112.356,112.5382,4552.0
2022-02-23 13:45:00,117.37,117.6,117.37,117.58,6845.0,112.5382,112.7587,112.5382,112.7395,6845.0
2022-02-23 13:50:00,117.58,117.62,117.39,117.39,11207.0,112.7395,112.7779,112.5574,112.5574,11207.0
2022-02-23 13:55:00,117.4,117.53,117.39,117.52,8718.0,112.567,112.6916,112.5574,112.682,8718.0
2022-02-23 14:00:00,117.53,117.64,117.28,117.28,8453.0,112.6916,112.7971,112.4519,112.4519,8453.0
2022-02-23 14:05:00,117.3,117.35,117.13,117.14,4626.0,112.4711,112.519,112.3081,112.3177,4626.0
2022-02-23 14:10:00,117.17,117.24,117.04,117.06,4863.0,112.3464,112.4135,112.2218,112.2409,4863.0
2022-02-23 14:15:00,117.08,117.1,116.95,117.09,4435.0,112.2601,112.2793,112.1355,112.2697,4435.0
2022-02-23 14:20:00,117.03,117.15,116.74,116.83,29242.0,112.2122,112.3272,111.9341,112.0204,29242.0
2022-02-23 14:25:00,116.82,116.82,116.58,116.63,3552.0,112.0108,112.0108,111.7807,111.8287,3552.0
2022-02-23 14:30:00,116.64,116.75,116.54,116.55,5479.0,111.8382,111.9437,111.7424,111.7519,5479.0
2022-02-23 14:35:00,116.57,116.69,116.57,116.63,2966.0,111.7711,111.8862,111.7711,111.8287,2966.0
2022-02-23 14:40:00,116.63,116.66,116.41,116.51,28087.0,111.8287,111.8574,111.6177,111.7136,28087.0
2022-02-23 14:45:00,116.5,116.79,116.49,116.77,8879.0,111.704,111.9821,111.6944,111.9629,8879.0
2022-02-23 14:50:00,116.74,116.93,116.73,116.92,15498.0,111.9341,112.1163,111.9245,112.1067,15498.0
2022-02-23 14:55:00,116.93,117.23,116.9,117.11,15364.0,112.1163,112.404,112.0875,112.2889,15364.0
2022-02-23 15:00:00,117.13,117.13,116.8,116.8,11673.0,112.3081,112.3081,111.9917,111.9917,11673.0
2022-02-23 15:05:00,116.84,116.87,116.73,116.74,15017.0,112.03,112.0588,111.9245,111.9341,15017.0
2022-02-23 15:10:00,116.78,116.88,116.71,116.86,9397.0,111.9725,112.0684,111.9054,112.0492,9397.0
2022-02-23 15:15:00,116.86,116.9,116.75,116.77,9495.0,112.0492,112.0875,111.9437,111.9629,9495.0
2022-02-23 15:20:00,116.8,116.9,116.68,116.86,29255.0,111.9917,112.0875,111.8766,112.0492,29255.0
2022-02-23 15:25:00,116.82,117.01,116.81,116.92,12696.0,112.0108,112.193,112.0012,112.1067,12696.0
2022-02-23 15:30:00,116.91,116.98,116.79,116.86,25531.0,112.0971,112.1642,111.9821,112.0492,25531.0
2022-02-23 15:35:00,116.84,116.87,116.53,116.53,31404.0,112.03,112.0588,111.7328,111.7328,31404.0
2022-02-23 15:40:00,116.52,116.52,116.24,116.26,19240.0,111.7232,111.7232,111.4547,111.4739,19240.0
2022-02-23 15:45:00,116.25,116.37,116.02,116.02,57261.0,111.4643,111.5794,111.2438,111.2438,57261.0
2022-02-23 15:50:00,116.0,116.21,115.91,116.12,74620.0,111.2246,111.4259,111.1383,111.3396,74620.0
2022-02-23 15:55:00,116.11,116.16,115.85,116.02,149482.0,111.3301,111.378,111.0808,111.2438,149482.0
2022-02-24 09:30:00,114.38,114.97,113.57,114.23,31836.0,109.6713,110.237,108.8946,109.5275,31836.0
2022-02-24 09:35:00,114.14,114.5,113.98,114.5,7158.0,109.4412,109.7863,109.2877,109.7863,7158.0
2022-02-24 09:40:00,114.44,114.99,114.43,114.88,16021.0,109.7288,110.2562,109.7192,110.1507,16021.0
2022-02-24 09:45:00,115.0,115.54,114.79,115.46,16434.0,110.2658,110.7835,110.0644,110.7068,16434.0
2022-02-24 09:50:00,115.46,115.46,115.07,115.41,12496.0,110.7068,110.7068,110.3329,110.6589,12496.0
2022-02-24 09:55:00,115.38,115.73,115.27,115.68,9861.0,110.6301,110.9657,110.5246,110.9178,9861.0
2022-02-24 10:00:00,115.56,115.57,114.84,114.86,7159.0,110.8027,110.8123,110.1123,110.1315,7159.0
2022-02-24 10:05:00,114.72,115.02,114.72,115.01,4702.0,109.9973,110.2849,109.9973,110.2753,4702.0
2022-02-24 10:10:00,114.95,115.33,114.84,115.33,8126.0,110.2178,110.5822,110.1123,110.5822,8126.0
2022-02-24 10:15:00,115.28,115.35,115.04,115.29,6351.0,110.5342,110.6013,110.3041,110.5438,6351.0
2022-02-24 10:20:00,115.28,115.47,114.97,115.06,7429.0,110.5342,110.7164,110.237,110.3233,7429.0
2022-02-24 10:25:00,115.17,115.26,115.06,115.2,10276.0,110.4288,110.5151,110.3233,110.4575,10276.0
2022-02-24 10:30:00,115.2,115.39,114.96,115.27,4977.0,110.4575,110.6397,110.2274,110.5246,4977.0
2022-02-24 10:35:00,115.28,115.29,115.05,115.16,5523.0,110.5342,110.5438,110.3137,110.4192,5523.0
2022-02-24 10:40:00,115.21,115.41,114.91,115.41,5590.0,110.4671,110.6589,110.1795,110.6589,5590.0
2022-02-24 10:45:00,115.46,115.46,115.27,115.36,5953.0,110.7068,110.7068,110.5246,110.6109,5953.0
2022-02-24 10:50:00,115.38,115.44,115.21,115.44,6216.0,110.6301,110.6876,110.4671,110.6876,6216.0
2022-02-24 10:55:00,115.4,115.49,115.15,115.15,5603.0,110.6493,110.7356,110.4096,110.4096,5603.0
2022-02-24 11:00:00,115.1,115.17,114.83,114.91,8761.0,110.3616,110.4288,110.1028,110.1795,8761.0
2022-02-24 11:05:00,114.9,115.58,114.86,115.55,8426.0,110.1699,110.8219,110.1315,110.7931,8426.0
2022-02-24 11:10:00,115.51,115.54,115.34,115.34,8425.0,110.7548,110.7835,110.5918,110.5918,8425.0
2022-02-24 11:15:00,115.33,115.43,115.14,115.32,6621.0,110.5822,110.6781,110.4,110.5726,6621.0
2022-02-24 11:20:00,115.33,115.33,115.14,115.16,8889.0,110.5822,110.5822,110.4,110.4192,8889.0
2022-02-24 11:25:00,115.15,115.22,115.0,115.08,3000.0,110.4096,110.4767,110.2658,110.3425,3000.0
2022-02-24 11:30:00,115.06,115.19,114.97,115.18,5841.0,110.3233,110.4479,110.237,110.4383,5841.0
2022-02-24 11:35:00,115.26,115.39,115.07,115.35,3655.0,110.5151,110.6397,110.3329,110.6013,3655.0
2022-02-24 11:40:00,115.33,115.36,115.0,115.05,4386.0,110.5822,110.6109,110.2658,110.3137,4386.0
2022-02-24 11:45:00,115.02,115.41,115.02,115.41,5550.0,110.2849,110.6589,110.2849,110.6589,5550.0
2022-02-24 11:50:00,115.47,115.7,115.36,115.62,8622.0,110.7164,110.9369,110.6109,110.8602,8622.0
2022-02-24 11:55:00,115.59,115.84,115.54,115.74,10477.0,110.8315,111.0712,110.7835,110.9753,10477.0
2022-02-24 12:00:00,115.67,115.75,115.62,115.67,4133.0,110.9082,110.9849,110.8602,110.9082,4133.0
2022-02-24 12:05:00,115.63,115.66,115.43,115.47,6026.0,110.8698,110.8986,110.6781,110.7164,6026.0
2022-02-24 12:10:00,115.5,115.6,115.24,115.31,9480.0,110.7452,110.8411,110.4959,110.563,9480.0
2022-02-24 12:15:00,115.3,115.43,115.2,115.27,3526.0,110.5534,110.6781,110.4575,110.5246,3526.0
2022-02-24 12:20:00,115.3,115.3,115.1,115.21,3033.0,110.5534,110.5534,110.3616,110.4671,3033.0
2022-02-24 12:25:00,115.26,115.47,115.26,115.45,3045.0,110.5151,110.7164,110.5151,110.6972,3045.0
2022-02-24 12:30:00,115.55,115.61,115.23,115.23,7541.0,110.7931,110.8506,110.4863,110.4863,7541.0
2022-02-24 12:35:00,115.28,115.78,115.26,115.75,7344.0,110.5342,111.0136,110.5151,110.9849,7344.0
2022-02-24 12:40:00,115.88,115.98,115.77,115.8,7417.0,111.1095,111.2054,111.0041,111.0328,7417.0
2022-02-24 12:45:00,115.84,115.86,115.68,115.7,4133.0,111.0712,111.0903,110.9178,110.9369,4133.0
2022-02-24 12:50:00,115.7,115.8,115.58,115.72,3311.0,110.9369,111.0328,110.8219,110.9561,3311.0
2022-02-24 12:55:00,115.68,115.8,115.4,115.45,3088.0,110.9178,111.0328,110.6493,110.6972,3088.0
2022-02-24 13:00:00,115.42,115.45,115.32,115.4,5087.0,110.6685,110.6972,110.5726,110.6493,5087.0
2022-02-24 13:05:00,115.42,115.83,115.41,115.82,3473.0,110.6685,111.0616,110.6589,111.052,3473.0
2022-02-24 13:10:00,115.74,115.81,115.58,115.64,5849.0,110.9753,111.0424,110.8219,110.8794,5849.0
2022-02-24 13:15:00,115.63,115.8,115.59,115.8,6108.0,110.8698,111.0328,110.8315,111.0328,6108.0
2022-02-24 13:20:00,115.77,115.79,115.47,115.51,24807.0,111.0041,111.0232,110.7164,110.7548,24807.0
2022-02-24 13:25:00,115.52,115.68,115.4,115.4,8308.0,110.7643,110.9178,110.6493,110.6493,8308.0
2022-02-24 13:30:00,115.41,115.69,115.41,115.53,3198.0,110.6589,110.9273,110.6589,110.7739,3198.0
2022-02-24 13:35:00,115.59,115.8,115.59,115.77,3811.0,110.8315,111.0328,110.8315,111.0041,3811.0
2022-02-24 13:40:00,115.78,115.9,115.52,115.52,5774.0,111.0136,111.1287,110.7643,110.7643,5774.0
2022-02-24 13:45:00,115.55,116.08,115.41,115.98,7483.0,110.7931,111.3013,110.6589,111.2054,7483.0
2022-02-24 13:50:00,116.03,116.14,115.9,115.91,5523.0,111.2534,111.3588,111.1287,111.1383,5523.0
2022-02-24 13:55:00,115.94,115.94,115.53,115.59,8843.0,111.1671,111.1671,110.7739,110.8315,8843.0
2022-02-24 14:00:00,115.63,115.78,115.5,115.64,5649.0,110.8698,111.0136,110.7452,110.8794,5649.0
2022-02-24 14:05:00,115.8,115.88,115.48,115.52,4830.0,111.0328,111.1095,110.726,110.7643,4830.0
2022-02-24 14:10:00,115.59,115.95,115.58,115.95,5937.0,110.8315,111.1766,110.8219,111.1766,5937.0
2022-02-24 14:15:00,116.0,116.25,115.95,116.18,10338.0,111.2246,111.4643,111.1766,111.3972,10338.0
2022-02-24 14:20:00,116.18,116.4,116.15,116.35,9362.0,111.3972,111.6081,111.3684,111.5602,9362.0
2022-02-24 14:25:00,116.38,116.46,116.29,116.45,11042.0,111.5889,111.6656,111.5026,111.6561,11042.0
2022-02-24 14:30:00,116.45,116.73,116.45,116.67,5141.0,111.6561,111.9245,111.6561,111.867,5141.0
2022-02-24 14:35:00,116.68,116.87,116.63,116.82,4046.0,111.8766,112.0588,111.8287,112.0108,4046.0
2022-02-24 14:40:00,116.84,116.89,116.58,116.8,11326.0,112.03,112.0779,111.7807,111.9917,11326.0
2022-02-24 14:45:00,116.82,116.96,116.71,116.94,12153.0,112.0108,112.1451,111.9054,112.1259,12153.0
2022-02-24 14:50:00,116.91,116.95,116.84,116.9,13691.0,112.0971,112.1355,112.03,112.0875,13691.0
2022-02-24 14:55:00,116.87,117.02,116.71,116.94,10668.0,112.0588,112.2026,111.9054,112.1259,10668.0
2022-02-24 15:00:00,116.98,117.23,116.85,117.2,13560.0,112.1642,112.404,112.0396,112.3752,13560.0
2022-02-24 15:05:00,117.22,117.33,117.14,117.2,11682.0,112.3944,112.4998,112.3177,112.3752,11682.0
2022-02-24 15:10:00,117.17,117.39,117.14,117.25,12824.0,112.3464,112.5574,112.3177,112.4231,12824.0
2022-02-24 15:15:00,117.28,117.38,117.13,117.18,18062.0,112.4519,112.5478,112.3081,112.356,18062.0
2022-02-24 15:20:00,117.15,117.25,116.93,117.23,14947.0,112.3272,112.4231,112.1163,112.404,14947.0
2022-02-24 15:25:00,117.25,117.25,116.84,116.98,19644.0,112.4231,112.4231,112.03,112.1642,19644.0
2022-02-24 15:30:00,116.99,117.54,116.92,117.54,18110.0,112.1738,112.7012,112.1067,112.7012,18110.0
2022-02-24 15:35:00,117.53,117.72,117.49,117.68,14967.0,112.6916,112.8738,112.6532,112.8354,14967.0
2022-02-24 15:40:00,117.69,117.71,117.36,117.37,24509.0,112.845,112.8642,112.5286,112.5382,24509.0
2022-02-24 15:45:00,117.35,117.58,117.32,117.38,21574.0,112.519,112.7395,112.4902,112.5478,21574.0
2022-02-24 15:50:00,117.35,117.97,117.31,117.9,34935.0,112.519,113.1135,112.4807,113.0464,34935.0
2022-02-24 15:55:00,117.86,117.88,117.44,117.5,112024.0,113.008,113.0272,112.6053,112.6628,112024.0
2022-02-25 09:30:00,118.01,118.3,117.5,118.1,18463.0,113.1518,113.4299,112.6628,113.2381,18463.0
2022-02-25 09:35:00,118.12,118.82,118.09,118.49,8305.0,113.2573,113.9285,113.2285,113.6121,8305.0
2022-02-25 09:40:00,118.54,118.98,118.36,118.36,8128.0,113.66,114.0819,113.4874,113.4874,8128.0
2022-02-25 09:45:00,118.4,118.5,118.1,118.1,8381.0,113.5258,113.6217,113.2381,113.2381,8381.0
2022-02-25 09:50:00,118.23,118.29,118.02,118.02,3721.0,113.3628,113.4203,113.1614,113.1614,3721.0
2022-02-25 09:55:00,118.11,118.31,118.09,118.16,4655.0,113.2477,113.4395,113.2285,113.2957,4655.0
2022-02-25 10:00:00,118.14,118.61,118.12,118.42,6174.0,113.2765,113.7271,113.2573,113.545,6174.0
2022-02-25 10:05:00,118.43,118.66,118.35,118.59,9001.0,113.5545,113.7751,113.4778,113.708,9001.0
2022-02-25 10:10:00,118.57,118.68,118.48,118.52,7989.0,113.6888,113.7943,113.6025,113.6408,7989.0
2022-02-25 10:15:00,118.57,118.57,118.27,118.57,5244.0,113.6888,113.6888,113.4011,113.6888,5244.0
2022-02-25 10:20:00,118.53,118.62,118.26,118.53,6424.0,113.6504,113.7367,113.3915,113.6504,6424.0
2022-02-25 10:25:00,118.55,119.01,118.55,118.92,7391.0,113.6696,114.1107,113.6696,114.0244,7391.0
2022-02-25 10:30:00,118.92,119.1,118.92,119.07,7951.0,114.0244,114.197,114.0244,114.1682,7951.0
2022-02-25 10:35:00,119.06,119.07,118.74,118.99,6129.0,114.1586,114.1682,113.8518,114.0915,6129.0
2022-02-25 10:40:00,119.06,119.29,119.06,119.23,3311.0,114.1586,114.3791,114.1586,114.3216,3311.0
2022-02-25 10:45:00,119.16,119.53,119.12,119.46,5174.0,114.2545,114.6093,114.2161,114.5421,5174.0
2022-02-25 10:50:00,119.41,119.6,119.34,119.6,9210.0,114.4942,114.6764,114.4271,114.6764,9210.0
2022-02-25 10:55:00,119.53,119.57,119.2,119.4,5385.0,114.6093,114.6476,114.2929,114.4846,5385.0
2022-02-25 11:00:00,119.4,119.63,119.2,119.58,5179.0,114.4846,114.7051,114.2929,114.6572,5179.0
2022-02-25 11:05:00,119.58,119.77,119.54,119.7,6414.0,114.6572,114.8394,114.6189,114.7723,6414.0
2022-02-25 11:10:00,119.66,119.76,119.6,119.72,5266.0,114.7339,114.8298,114.6764,114.7914,5266.0
2022-02-25 11:15:00,119.68,119.96,119.66,119.96,6712.0,114.7531,115.0216,114.7339,115.0216,6712.0
2022-02-25 11:20:00,119.94,120.05,119.84,119.98,7208.0,115.0024,115.1079,114.9065,115.0407,7208.0
2022-02-25 11:25:00,119.98,120.04,119.87,119.93,9199.0,115.0407,115.0983,114.9353,114.9928,9199.0
2022-02-25 11:30:00,119.89,119.9,119.72,119.82,3917.0,114.9544,114.964,114.7914,114.8873,3917.0
2022-02-25 11:35:00,119.82,119.82,119.6,119.69,2913.0,114.8873,114.8873,114.6764,114.7627,2913.0
2022-02-25 11:40:00,119.77,119.82,119.64,119.67,4206.0,114.8394,114.8873,114.7147,114.7435,4206.0
2022-02-25 11:45:00,119.72,119.89,119.64,119.83,3588.0,114.7914,114.9544,114.7147,114.8969,3588.0
2022-02-25 11:50:00,119.81,119.86,119.75,119.85,4020.0,114.8777,114.9257,114.8202,114.9161,4020.0
2022-02-25 11:55:00,119.91,120.19,119.91,120.12,5531.0,114.9736,115.2421,114.9736,115.175,5531.0
2022-02-25 12:00:00,120.12,120.16,120.01,120.02,6452.0,115.175,115.2133,115.0695,115.0791,6452.0
2022-02-25 12:05:00,120.07,120.08,119.97,120.03,2700.0,115.127,115.1366,115.0312,115.0887,2700.0
2022-02-25 12:10:00,119.97,120.11,119.93,119.93,6233.0,115.0312,115.1654,114.9928,114.9928,6233.0
2022-02-25 12:15:00,119.93,120.01,119.89,120.01,3583.0,114.9928,115.0695,114.9544,115.0695,3583.0
2022-02-25 12:20:00,119.97,119.99,119.89,119.97,2809.0,115.0312,115.0503,114.9544,115.0312,2809.0
2022-02-25 12:25:00,120.0,120.15,119.94,120.08,4728.0,115.0599,115.2037,115.0024,115.1366,4728.0
2022-02-25 12:30:00,120.11,120.41,120.11,120.38,3483.0,115.1654,115.453,115.1654,115.4243,3483.0
2022-02-25 12:35:00,120.41,120.42,120.26,120.29,3152.0,115.453,115.4626,115.3092,115.338,3152.0
2022-02-25 12:40:00,120.35,120.42,120.3,120.37,10678.0,115.3955,115.4626,115.3476,115.4147,10678.0
2022-02-25 12:45:00,120.33,120.41,120.28,120.34,4406.0,115.3763,115.453,115.3284,115.3859,4406.0
2022-02-25 12:50:00,120.31,120.37,120.26,120.26,5088.0,115.3572,115.4147,115.3092,115.3092,5088.0
2022-02-25 12:55:00,120.27,120.29,120.16,120.29,5098.0,115.3188,115.338,115.2133,115.338,5098.0
2022-02-25 13:00:00,120.23,120.42,120.17,120.31,5361.0,115.2804,115.4626,115.2229,115.3572,5361.0
2022-02-25 13:05:00,120.29,120.29,120.18,120.18,1411.0,115.338,115.338,115.2325,115.2325,1411.0
2022-02-25 13:10:00,120.22,120.39,120.18,120.37,9809.0,115.2709,115.4339,115.2325,115.4147,9809.0
2022-02-25 13:15:00,120.37,120.47,120.21,120.45,6201.0,115.4147,115.5106,115.2613,115.4914,6201.0
2022-02-25 13:20:00,120.48,120.59,120.38,120.43,15203.0,115.5202,115.6256,115.4243,115.4722,15203.0
2022-02-25 13:25:00,120.46,120.69,120.46,120.64,11443.0,115.501,115.7215,115.501,115.6736,11443.0
2022-02-25 13:30:00,120.65,120.71,120.6,120.7,3986.0,115.6832,115.7407,115.6352,115.7311,3986.0
2022-02-25 13:35:00,120.71,120.71,120.48,120.5,4731.0,115.7407,115.7407,115.5202,115.5393,4731.0
2022-02-25 13:40:00,120.57,120.73,120.53,120.73,1241.0,115.6065,115.7599,115.5681,115.7599,1241.0
2022-02-25 13:45:00,120.75,120.83,120.66,120.71,3571.0,115.779,115.8557,115.6927,115.7407,3571.0
2022-02-25 13:50:00,120.82,120.82,120.74,120.75,3688.0,115.8462,115.8462,115.7695,115.779,3688.0
2022-02-25 13:55:00,120.7,120.7,120.57,120.7,3849.0,115.7311,115.7311,115.6065,115.7311,3849.0
2022-02-25 14:00:00,120.66,120.73,120.42,120.6,3516.0,115.6927,115.7599,115.4626,115.6352,3516.0
2022-02-25 14:05:00,120.54,120.58,120.47,120.56,2949.0,115.5777,115.616,115.5106,115.5969,2949.0
2022-02-25 14:10:00,120.53,120.63,120.42,120.54,5397.0,115.5681,115.664,115.4626,115.5777,5397.0
2022-02-25 14:15:00,120.58,120.6,120.47,120.47,3998.0,115.616,115.6352,115.5106,115.5106,3998.0
2022-02-25 14:20:00,120.47,120.76,120.47,120.74,3635.0,115.5106,115.7886,115.5106,115.7695,3635.0
2022-02-25 14:25:00,120.74,120.8,120.66,120.67,3142.0,115.7695,115.827,115.6927,115.7023,3142.0
2022-02-25 14:30:00,120.71,120.75,120.4,120.46,4288.0,115.7407,115.779,115.4434,115.501,4288.0
2022-02-25 14:35:00,120.54,120.57,120.4,120.45,3776.0,115.5777,115.6065,115.4434,115.4914,3776.0
2022-02-25 14:40:00,120.46,120.52,120.3,120.44,5711.0,115.501,115.5585,115.3476,115.4818,5711.0
2022-02-25 14:45:00,120.4,120.46,120.3,120.3,5113.0,115.4434,115.501,115.3476,115.3476,5113.0
2022-02-25 14:50:00,120.26,120.26,120.06,120.14,6571.0,115.3092,115.3092,115.1174,115.1942,6571.0
2022-02-25 14:55:00,120.23,120.39,120.18,120.3,8396.0,115.2804,115.4339,115.2325,115.3476,8396.0
2022-02-25 15:00:00,120.25,120.27,120.1,120.16,3361.0,115.2996,115.3188,115.1558,115.2133,3361.0
2022-02-25 15:05:00,120.14,120.24,120.1,120.2,5900.0,115.1942,115.29,115.1558,115.2517,5900.0
2022-02-25 15:10:00,120.23,120.24,120.11,120.21,4739.0,115.2804,115.29,115.1654,115.2613,4739.0
2022-02-25 15:15:00,120.22,120.45,120.18,120.4,6405.0,115.2709,115.4914,115.2325,115.4434,6405.0
2022-02-25 15:20:00,120.44,120.61,120.35,120.5,12078.0,115.4818,115.6448,115.3955,115.5393,12078.0
2022-02-25 15:25:00,120.48,120.57,120.43,120.44,5288.0,115.5202,115.6065,115.4722,115.4818,5288.0
2022-02-25 15:30:00,120.46,120.6,120.27,120.27,10256.0,115.501,115.6352,115.3188,115.3188,10256.0
2022-02-25 15:35:00,120.29,120.41,120.13,120.41,11229.0,115.338,115.453,115.1846,115.453,11229.0
2022-02-25 15:40:00,120.43,120.71,120.36,120.5,18169.0,115.4722,115.7407,115.4051,115.5393,18169.0
2022-02-25 15:45:00,120.48,120.83,120.45,120.63,19303.0,115.5202,115.8557,115.4914,115.664,19303.0
2022-02-25 15:50:00,120.68,120.96,120.66,120.72,33294.0,115.7119,115.9804,115.6927,115.7503,33294.0
2022-02-25 15:55:00,120.7,120.94,120.63,120.9,52150.0,115.7311,115.9612,115.664,115.9229,52150.0
2022-02-28 09:30:00,119.72,120.28,119.51,120.2,30291.0,114.7914,115.3284,114.5901,115.2517,30291.0
2022-02-28 09:35:00,120.29,121.01,120.29,120.88,12512.0,115.338,116.0283,115.338,115.9037,12512.0
2022-02-28 09:40:00,120.7,120.93,120.51,120.79,10035.0,115.7311,115.9516,115.5489,115.8174,10035.0
2022-02-28 09:45:00,120.92,121.2,120.71,121.2,6528.0,115.942,116.2105,115.7407,116.2105,6528.0
2022-02-28 09:50:00,121.15,121.6,121.15,121.34,10023.0,116.1626,116.594,116.1626,116.3448,10023.0
2022-02-28 09:55:00,121.39,121.46,121.17,121.3,9172.0,116.3927,116.4598,116.1818,116.3064,9172.0
2022-02-28 10:00:00,121.28,121.28,120.9,120.91,10407.0,116.2872,116.2872,115.9229,115.9325,10407.0
2022-02-28 10:05:00,120.91,120.91,120.45,120.91,19091.0,115.9325,115.9325,115.4914,115.9325,19091.0
2022-02-28 10:10:00,120.96,121.08,120.64,120.66,17518.0,115.9804,116.0955,115.6736,115.6927,17518.0
2022-02-28 10:15:00,120.61,120.65,120.22,120.29,7415.0,115.6448,115.6832,115.2709,115.338,7415.0
2022-02-28 10:20:00,120.29,120.47,120.22,120.27,8735.0,115.338,115.5106,115.2709,115.3188,8735.0
2022-02-28 10:25:00,120.27,120.34,120.12,120.24,5100.0,115.3188,115.3859,115.175,115.29,5100.0
2022-02-28 10:30:00,120.26,120.61,120.22,120.44,7039.0,115.3092,115.6448,115.2709,115.4818,7039.0
2022-02-28 10:35:00,120.41,120.82,120.35,120.82,19023.0,115.453,115.8462,115.3955,115.8462,19023.0
2022-02-28 10:40:00,120.9,120.94,120.71,120.77,12838.0,115.9229,115.9612,115.7407,115.7982,12838.0
2022-02-28 10:45:00,120.82,120.87,120.58,120.63,3726.0,115.8462,115.8941,115.616,115.664,3726.0
2022-02-28 10:50:00,120.54,120.54,120.3,120.32,5217.0,115.5777,115.5777,115.3476,115.3667,5217.0
2022-02-28 10:55:00,120.34,120.58,120.34,120.58,5537.0,115.3859,115.616,115.3859,115.616,5537.0
2022-02-28 11:00:00,120.64,120.88,120.63,120.64,6202.0,115.6736,115.9037,115.664,115.6736,6202.0
2022-02-28 11:05:00,120.6,120.71,120.52,120.68,2666.0,115.6352,115.7407,115.5585,115.7119,2666.0
2022-02-28 11:10:00,120.74,120.85,120.66,120.71,5259.0,115.7695,115.8749,115.6927,115.7407,5259.0
2022-02-28 11:15:00,120.7,120.84,120.7,120.76,4837.0,115.7311,115.8653,115.7311,115.7886,4837.0
2022-02-28 11:20:00,120.74,120.83,120.71,120.82,3585.0,115.7695,115.8557,115.7407,115.8462,3585.0
2022-02-28 11:25:00,120.79,121.03,120.77,120.96,4533.0,115.8174,116.0475,115.7982,115.9804,4533.0
2022-02-28 11:30:00,120.94,121.04,120.85,120.9,3825.0,115.9612,116.0571,115.8749,115.9229,3825.0
2022-02-28 11:35:00,120.84,120.86,120.63,120.63,3551.0,115.8653,115.8845,115.664,115.664,3551.0
2022-02-28 11:40:00,120.69,120.69,120.51,120.59,2003.0,115.7215,115.7215,115.5489,115.6256,2003.0
2022-02-28 11:45:00,120.57,120.57,120.29,120.36,5310.0,115.6065,115.6065,115.338,115.4051,5310.0
2022-02-28 11:50:00,120.34,120.49,120.3,120.48,6723.0,115.3859,115.5297,115.3476,115.5202,6723.0
2022-02-28 11:55:00,120.48,120.68,120.48,120.64,3470.0,115.5202,115.7119,115.5202,115.6736,3470.0
2022-02-28 12:00:00,120.69,120.8,120.69,120.78,2434.0,115.7215,115.827,115.7215,115.8078,2434.0
2022-02-28 12:05:00,120.69,120.69,120.34,120.35,5527.0,115.7215,115.7215,115.3859,115.3955,5527.0
2022-02-28 12:10:00,120.37,120.37,120.09,120.1,4533.0,115.4147,115.4147,115.1462,115.1558,4533.0
2022-02-28 12:15:00,120.03,120.09,119.91,119.98,8382.0,115.0887,115.1462,114.9736,115.0407,8382.0
2022-02-28 12:20:00,120.02,120.06,119.77,119.83,4943.0,115.0791,115.1174,114.8394,114.8969,4943.0
2022-02-28 12:25:00,119.86,120.0,119.86,120.0,4190.0,114.9257,115.0599,114.9257,115.0599,4190.0
2022-02-28 12:30:00,119.99,120.12,119.89,120.1,6389.0,115.0503,115.175,114.9544,115.1558,6389.0
2022-02-28 12:35:00,120.08,120.27,120.07,120.21,20179.0,115.1366,115.3188,115.127,115.2613,20179.0
2022-02-28 12:40:00,120.24,120.24,120.04,120.04,9759.0,115.29,115.29,115.0983,115.0983,9759.0
2022-02-28 12:45:00,120.07,120.16,120.0,120.16,6932.0,115.127,115.2133,115.0599,115.2133,6932.0
2022-02-28 12:50:00,120.24,120.28,120.08,120.2,5920.0,115.29,115.3284,115.1366,115.2517,5920.0
2022-02-28 12:55:00,120.16,120.29,120.1,120.28,4524.0,115.2133,115.338,115.1558,115.3284,4524.0
2022-02-28 13:00:00,120.21,120.43,120.21,120.4,5431.0,115.2613,115.4722,115.2613,115.4434,5431.0
2022-02-28 13:05:00,120.42,120.63,120.37,120.56,3524.0,115.4626,115.664,115.4147,115.5969,3524.0
2022-02-28 13:10:00,120.55,120.71,120.51,120.62,5141.0,115.5873,115.7407,115.5489,115.6544,5141.0
2022-02-28 13:15:00,120.59,120.59,120.22,120.33,8634.0,115.6256,115.6256,115.2709,115.3763,8634.0
2022-02-28 13:20:00,120.28,120.31,120.22,120.22,3712.0,115.3284,115.3572,115.2709,115.2709,3712.0
2022-02-28 13:25:00,120.19,120.41,120.16,120.38,14493.0,115.2421,115.453,115.2133,115.4243,14493.0
2022-02-28 13:30:00,120.33,120.37,120.08,120.11,4212.0,115.3763,115.4147,115.1366,115.1654,4212.0
2022-02-28 13:35:00,120.15,120.38,120.13,120.38,2633.0,115.2037,115.4243,115.1846,115.4243,2633.0
2022-02-28 13:40:00,120.38,120.57,120.33,120.49,3739.0,115.4243,115.6065,115.3763,115.5297,3739.0
2022-02-28 13:45:00,120.46,120.56,120.4,120.49,4775.0,115.501,115.5969,115.4434,115.5297,4775.0
2022-02-28 13:50:00,120.61,120.82,120.58,120.71,3629.0,115.6448,115.8462,115.616,115.7407,3629.0
2022-02-28 13:55:00,120.67,120.68,120.58,120.65,4434.0,115.7023,115.7119,115.616,115.6832,4434.0
2022-02-28 14:00:00,120.59,120.6,120.12,120.12,2650.0,115.6256,115.6352,115.175,115.175,2650.0
2022-02-28 14:05:00,120.2,120.2,119.86,119.89,5508.0,115.2517,115.2517,114.9257,114.9544,5508.0
2022-02-28 14:10:00,119.87,119.87,119.63,119.82,4880.0,114.9353,114.9353,114.7051,114.8873,4880.0
2022-02-28 14:15:00,119.84,119.89,119.67,119.84,6575.0,114.9065,114.9544,114.7435,114.9065,6575.0
2022-02-28 14:20:00,119.89,119.89,119.64,119.68,4821.0,114.9544,114.9544,114.7147,114.7531,4821.0
2022-02-28 14:25:00,119.62,119.69,119.45,119.5,14560.0,114.6956,114.7627,114.5326,114.5805,14560.0
2022-02-28 14:30:00,119.48,119.59,119.37,119.47,9046.0,114.5613,114.6668,114.4559,114.5517,9046.0
2022-02-28 14:35:00,119.47,119.63,119.43,119.43,10541.0,114.5517,114.7051,114.5134,114.5134,10541.0
2022-02-28 14:40:00,119.49,119.7,119.33,119.7,11868.0,114.5709,114.7723,114.4175,114.7723,11868.0
2022-02-28 14:45:00,119.66,119.71,119.52,119.59,6764.0,114.7339,114.7819,114.5997,114.6668,6764.0
2022-02-28 14:50:00,119.59,119.72,119.58,119.72,5480.0,114.6668,114.7914,114.6572,114.7914,5480.0
2022-02-28 14:55:00,119.71,119.86,119.68,119.68,5149.0,114.7819,114.9257,114.7531,114.7531,5149.0
2022-02-28 15:00:00,119.69,119.73,119.58,119.63,7155.0,114.7627,114.801,114.6572,114.7051,7155.0
2022-02-28 15:05:00,119.56,119.62,119.31,119.59,7625.0,114.638,114.6956,114.3983,114.6668,7625.0
2022-02-28 15:10:00,119.55,119.64,119.44,119.48,6244.0,114.6284,114.7147,114.523,114.5613,6244.0
2022-02-28 15:15:00,119.51,119.67,119.42,119.64,9113.0,114.5901,114.7435,114.5038,114.7147,9113.0
2022-02-28 15:20:00,119.63,119.93,119.63,119.86,10776.0,114.7051,114.9928,114.7051,114.9257,10776.0
2022-02-28 15:25:00,119.84,119.99,119.79,119.79,8618.0,114.9065,115.0503,114.8586,114.8586,8618.0
2022-02-28 15:30:00,119.69,119.74,119.44,119.53,12433.0,114.7627,114.8106,114.523,114.6093,12433.0
2022-02-28 15:35:00,119.5,119.54,119.31,119.34,11350.0,114.5805,114.6189,114.3983,114.4271,11350.0
2022-02-28 15:40:00,119.36,119.75,119.36,119.66,14966.0,114.4463,114.8202,114.4463,114.7339,14966.0
2022-02-28 15:45:00,119.7,120.26,119.7,120.19,20925.0,114.7723,115.3092,114.7723,115.2421,20925.0
2022-02-28 15:50:00,120.16,120.33,119.98,120.2,45873.0,115.2133,115.3763,115.0407,115.2517,45873.0
2022-02-28 15:55:00,120.23,120.43,120.2,120.27,115104.0,115.2804,115.4722,115.2517,115.3188,115104.0
2022-03-01 09:30:00,120.3,121.17,120.01,121.06,50224.0,115.3476,116.1818,115.0695,116.0763,50224.0
2022-03-01 09:35:00,121.09,121.73,120.99,121.55,7952.0,116.105,116.7187,116.0092,116.5461,7952.0
2022-03-01 09:40:00,121.55,121.56,121.29,121.43,7993.0,116.5461,116.5557,116.2968,116.431,7993.0
2022-03-01 09:45:00,121.6,121.61,121.1,121.51,14858.0,116.594,116.6036,116.1146,116.5078,14858.0
2022-03-01 09:50:00,121.56,121.56,120.94,121.1,12179.0,116.5557,116.5557,115.9612,116.1146,12179.0
2022-03-01 09:55:00,121.15,121.19,120.87,120.89,36820.0,116.1626,116.2009,115.8941,115.9133,36820.0
2022-03-01 10:00:00,120.82,121.01,120.52,120.8,7931.0,115.8462,116.0283,115.5585,115.827,7931.0
2022-03-01 10:05:00,120.86,120.92,120.68,120.73,6992.0,115.8845,115.942,115.7119,115.7599,6992.0
2022-03-01 10:10:00,120.71,120.76,120.51,120.68,14884.0,115.7407,115.7886,115.5489,115.7119,14884.0
2022-03-01 10:15:00,120.68,121.0,120.67,121.0,4823.0,115.7119,116.0187,115.7023,116.0187,4823.0
2022-03-01 10:20:00,121.06,121.19,120.82,120.92,9665.0,116.0763,116.2009,115.8462,115.942,9665.0
2022-03-01 10:25:00,120.92,121.05,120.83,121.05,10969.0,115.942,116.0667,115.8557,116.0667,10969.0
2022-03-01 10:30:00,121.09,121.13,120.85,120.88,10012.0,116.105,116.1434,115.8749,115.9037,10012.0
2022-03-01 10:35:00,120.93,121.1,120.72,120.82,10457.0,115.9516,116.1146,115.7503,115.8462,10457.0
2022-03-01 10:40:00,120.8,120.85,120.57,120.57,17876.0,115.827,115.8749,115.6065,115.6065,17876.0
2022-03-01 10:45:00,120.56,120.65,120.39,120.51,4993.0,115.5969,115.6832,115.4339,115.5489,4993.0
2022-03-01 10:50:00,120.55,120.88,120.52,120.86,7484.0,115.5873,115.9037,115.5585,115.8845,7484.0
2022-03-01 10:55:00,120.87,120.92,120.7,120.85,7783.0,115.8941,115.942,115.7311,115.8749,7783.0
2022-03-01 11:00:00,120.82,121.35,120.81,121.29,3859.0,115.8462,116.3543,115.8366,116.2968,3859.0
2022-03-01 11:05:00,121.29,121.31,121.11,121.15,4794.0,116.2968,116.316,116.1242,116.1626,4794.0
2022-03-01 11:10:00,121.23,121.4,121.08,121.38,5016.0,116.2393,116.4023,116.0955,116.3831,5016.0
2022-03-01 11:15:00,121.4,121.44,121.12,121.18,7566.0,116.4023,116.4406,116.1338,116.1913,7566.0
2022-03-01 11:20:00,121.18,121.49,121.12,121.37,5653.0,116.1913,116.4886,116.1338,116.3735,5653.0
2022-03-01 11:25:00,121.37,121.48,121.21,121.34,11083.0,116.3735,116.479,116.2201,116.3448,11083.0
2022-03-01 11:30:00,121.36,121.38,121.01,121.02,11904.0,116.3639,116.3831,116.0283,116.0379,11904.0
2022-03-01 11:35:00,121.05,121.06,120.86,120.87,2900.0,116.0667,116.0763,115.8845,115.8941,2900.0
2022-03-01 11:40:00,120.95,121.04,120.83,121.0,32320.0,115.9708,116.0571,115.8557,116.0187,32320.0
2022-03-01 11:45:00,120.97,120.98,120.8,120.98,12757.0,115.99,115.9996,115.827,115.9996,12757.0
2022-03-01 11:50:00,121.04,121.04,120.89,120.93,7160.0,116.0571,116.0571,115.9133,115.9516,7160.0
2022-03-01 11:55:00,120.95,121.06,120.82,121.05,21244.0,115.9708,116.0763,115.8462,116.0667,21244.0
2022-03-01 12:00:00,121.05,121.05,120.93,120.99,3342.0,116.0667,116.0667,115.9516,116.0092,3342.0
2022-03-01 12:05:00,121.0,121.02,120.89,120.93,5329.0,116.0187,116.0379,115.9133,115.9516,5329.0
2022-03-01 12:10:00,120.95,121.07,120.83,121.07,2901.0,115.9708,116.0859,115.8557,116.0859,2901.0
2022-03-01 12:15:00,121.09,121.22,120.97,121.16,5607.0,116.105,116.2297,115.99,116.1722,5607.0
2022-03-01 12:20:00,121.16,121.16,121.05,121.1,6811.0,116.1722,116.1722,116.0667,116.1146,6811.0
2022-03-01 12:25:00,121.14,121.14,121.0,121.08,6135.0,116.153,116.153,116.0187,116.0955,6135.0
2022-03-01 12:30:00,121.08,121.19,120.97,121.11,14590.0,116.0955,116.2009,115.99,116.1242,14590.0
2022-03-01 12:35:00,121.15,121.19,121.08,121.15,19369.0,116.1626,116.2009,116.0955,116.1626,19369.0
2022-03-01 12:40:00,121.2,121.25,121.1,121.25,5416.0,116.2105,116.2585,116.1146,116.2585,5416.0
2022-03-01 12:45:00,121.19,121.19,121.02,121.05,6819.0,116.2009,116.2009,116.0379,116.0667,6819.0
2022-03-01 12:50:00,121.08,121.17,120.93,121.02,5703.0,116.0955,116.1818,115.9516,116.0379,5703.0
2022-03-01 12:55:00,121.04,121.13,121.02,121.1,5724.0,116.0571,116.1434,116.0379,116.1146,5724.0
2022-03-01 13:00:00,121.1,121.43,121.08,121.4,9187.0,116.1146,116.431,116.0955,116.4023,9187.0
2022-03-01 13:05:00,121.34,121.39,121.23,121.39,5035.0,116.3448,116.3927,116.2393,116.3927,5035.0
2022-03-01 13:10:00,121.37,121.42,121.14,121.22,10958.0,116.3735,116.4215,116.153,116.2297,10958.0
2022-03-01 13:15:00,121.2,121.24,121.11,121.13,4435.0,116.2105,116.2489,116.1242,116.1434,4435.0
2022-03-01 13:20:00,121.13,121.16,120.94,120.95,4820.0,116.1434,116.1722,115.9612,115.9708,4820.0
2022-03-01 13:25:00,120.87,120.89,120.7,120.74,4190.0,115.8941,115.9133,115.7311,115.7695,4190.0
2022-03-01 13:30:00,120.79,120.83,120.61,120.61,7726.0,115.8174,115.8557,115.6448,115.6448,7726.0
2022-03-01 13:35:00,120.66,120.92,120.66,120.92,6678.0,115.6927,115.942,115.6927,115.942,6678.0
2022-03-01 13:40:00,120.9,120.96,120.78,120.81,4261.0,115.9229,115.9804,115.8078,115.8366,4261.0
2022-03-01 13:45:00,120.83,120.96,120.72,120.85,6329.0,115.8557,115.9804,115.7503,115.8749,6329.0
2022-03-01 13:50:00,120.78,120.92,120.78,120.87,4962.0,115.8078,115.942,115.8078,115.8941,4962.0
2022-03-01 13:55:00,120.84,120.93,120.8,120.84,5962.0,115.8653,115.9516,115.827,115.8653,5962.0
2022-03-01 14:00:00,120.87,120.87,120.45,120.52,11275.0,115.8941,115.8941,115.4914,115.5585,11275.0
2022-03-01 14:05:00,120.49,120.69,120.47,120.48,7895.0,115.5297,115.7215,115.5106,115.5202,7895.0
2022-03-01 14:10:00,120.46,120.5,120.28,120.48,18154.0,115.501,115.5393,115.3284,115.5202,18154.0
2022-03-01 14:15:00,120.51,120.72,120.39,120.71,5752.0,115.5489,115.7503,115.4339,115.7407,5752.0
2022-03-01 14:20:00,120.73,121.04,120.68,121.03,3814.0,115.7599,116.0571,115.7119,116.0475,3814.0
2022-03-01 14:25:00,121.06,121.2,121.04,121.2,4359.0,116.0763,116.2105,116.0571,116.2105,4359.0
2022-03-01 14:30:00,121.16,121.26,121.13,121.15,3618.0,116.1722,116.268,116.1434,116.1626,3618.0
2022-03-01 14:35:00,121.15,121.29,121.06,121.27,6474.0,116.1626,116.2968,116.0763,116.2776,6474.0
2022-03-01 14:40:00,121.27,121.36,121.14,121.34,5635.0,116.2776,116.3639,116.153,116.3448,5635.0
2022-03-01 14:45:00,121.33,121.45,121.15,121.18,9213.0,116.3352,116.4502,116.1626,116.1913,9213.0
2022-03-01 14:50:00,121.18,121.18,120.77,120.77,9412.0,116.1913,116.1913,115.7982,115.7982,9412.0
2022-03-01 14:55:00,120.75,120.94,120.74,120.88,6520.0,115.779,115.9612,115.7695,115.9037,6520.0
2022-03-01 15:00:00,120.87,121.32,120.82,121.32,3735.0,115.8941,116.3256,115.8462,116.3256,3735.0
2022-03-01 15:05:00,121.41,121.51,121.29,121.33,7675.0,116.4119,116.5078,116.2968,116.3352,7675.0
2022-03-01 15:10:00,121.35,121.35,121.18,121.28,4467.0,116.3543,116.3543,116.1913,116.2872,4467.0
2022-03-01 15:15:00,121.27,121.3,121.02,121.12,10091.0,116.2776,116.3064,116.0379,116.1338,10091.0
2022-03-01 15:20:00,121.12,121.33,121.08,121.33,10744.0,116.1338,116.3352,116.0955,116.3352,10744.0
2022-03-01 15:25:00,121.32,121.38,121.21,121.23,11634.0,116.3256,116.3831,116.2201,116.2393,11634.0
2022-03-01 15:30:00,121.22,121.39,121.06,121.31,21152.0,116.2297,116.3927,116.0763,116.316,21152.0
2022-03-01 15:35:00,121.31,121.46,121.28,121.4,20097.0,116.316,116.4598,116.2872,116.4023,20097.0
2022-03-01 15:40:00,121.4,121.56,121.26,121.33,24271.0,116.4023,116.5557,116.268,116.3352,24271.0
2022-03-01 15:45:00,121.32,121.32,120.87,120.88,50773.0,116.3256,116.3256,115.8941,115.9037,50773.0
2022-03-01 15:50:00,120.83,121.29,120.63,121.28,48663.0,115.8557,116.2968,115.664,116.2872,48663.0
2022-03-01 15:55:00,121.28,121.53,121.13,121.22,166094.0,116.2872,116.5269,116.1434,116.2297,166094.0
2022-03-02 09:30:00,121.45,122.47,121.45,122.39,37140.0,116.4502,117.4282,116.4502,117.3515,37140.0
2022-03-02 09:35:00,122.26,122.61,122.25,122.55,27884.0,117.2269,117.5625,117.2173,117.5049,27884.0
2022-03-02 09:40:00,122.66,123.47,122.62,123.43,46820.0,117.6104,118.3871,117.5721,118.3487,46820.0
2022-03-02 09:45:00,123.46,123.61,123.02,123.33,23466.0,118.3775,118.5213,117.9556,118.2528,23466.0
2022-03-02 09:50:00,123.26,123.57,123.1,123.39,30824.0,118.1857,118.4829,118.0323,118.3104,30824.0
2022-03-02 09:55:00,123.41,123.44,123.15,123.23,37216.0,118.3295,118.3583,118.0802,118.1569,37216.0
2022-03-02 10:00:00,123.31,123.92,123.28,123.92,15174.0,118.2337,118.8185,118.2049,118.8185,15174.0
2022-03-02 10:05:00,123.9,123.95,123.56,123.86,19832.0,118.7994,118.8473,118.4734,118.761,19832.0
2022-03-02 10:10:00,123.88,124.29,123.71,124.29,41289.0,118.7802,119.1733,118.6172,119.1733,41289.0
2022-03-02 10:15:00,124.25,124.46,124.08,124.46,37678.0,119.135,119.3363,118.972,119.3363,37678.0
2022-03-02 10:20:00,124.46,124.79,124.45,124.72,27326.0,119.3363,119.6527,119.3267,119.5856,27326.0
2022-03-02 10:25:00,124.79,125.39,124.79,125.19,49068.0,119.6527,120.228,119.6527,120.0363,49068.0
2022-03-02 10:30:00,125.18,125.38,124.96,125.19,19926.0,120.0267,120.2184,119.8157,120.0363,19926.0
2022-03-02 10:35:00,125.18,125.58,125.18,125.5,14521.0,120.0267,120.4102,120.0267,120.3335,14521.0
2022-03-02 10:40:00,125.5,125.8,125.44,125.75,30144.0,120.3335,120.6211,120.276,120.5732,30144.0
2022-03-02 10:45:00,125.76,125.81,125.5,125.8,24100.0,120.5828,120.6307,120.3335,120.6211,24100.0
2022-03-02 10:50:00,125.77,125.77,125.34,125.43,13320.0,120.5924,120.5924,120.1801,120.2664,13320.0
2022-03-02 10:55:00,125.43,125.65,125.43,125.55,11062.0,120.2664,120.4773,120.2664,120.3814,11062.0
2022-03-02 11:00:00,125.6,125.82,125.28,125.71,15028.0,120.4294,120.6403,120.1226,120.5349,15028.0
2022-03-02 11:05:00,125.81,125.84,125.62,125.74,15392.0,120.6307,120.6595,120.4486,120.5636,15392.0
2022-03-02 11:10:00,125.69,125.99,125.57,125.77,16711.0,120.5157,120.8033,120.4006,120.5924,16711.0
2022-03-02 11:15:00,125.77,125.82,125.47,125.55,23689.0,120.5924,120.6403,120.3047,120.3814,23689.0
2022-03-02 11:20:00,125.6,125.74,125.38,125.38,9978.0,120.4294,120.5636,120.2184,120.2184,9978.0
2022-03-02 11:25:00,125.39,125.82,125.39,125.61,10973.0,120.228,120.6403,120.228,120.439,10973.0
2022-03-02 11:30:00,125.61,125.92,125.61,125.88,10639.0,120.439,120.7362,120.439,120.6979,10639.0
2022-03-02 11:35:00,125.9,125.9,125.6,125.77,9276.0,120.717,120.717,120.4294,120.5924,9276.0
2022-03-02 11:40:00,125.79,125.85,125.52,125.52,6358.0,120.6116,120.6691,120.3527,120.3527,6358.0
2022-03-02 11:45:00,125.52,125.71,125.52,125.59,7591.0,120.3527,120.5349,120.3527,120.4198,7591.0
2022-03-02 11:50:00,125.55,125.66,125.52,125.55,6489.0,120.3814,120.4869,120.3527,120.3814,6489.0
2022-03-02 11:55:00,125.51,125.66,125.46,125.66,8600.0,120.3431,120.4869,120.2951,120.4869,8600.0
2022-03-02 12:00:00,125.65,125.83,125.62,125.79,35035.0,120.4773,120.6499,120.4486,120.6116,35035.0
2022-03-02 12:05:00,125.8,125.85,125.66,125.79,10513.0,120.6211,120.6691,120.4869,120.6116,10513.0
2022-03-02 12:10:00,125.79,126.0,125.59,125.61,7147.0,120.6116,120.8129,120.4198,120.439,7147.0
2022-03-02 12:15:00,125.56,125.62,125.43,125.44,4077.0,120.391,120.4486,120.2664,120.276,4077.0
2022-03-02 12:20:00,125.41,125.41,125.26,125.29,4941.0,120.2472,120.2472,120.1034,120.1321,4941.0
2022-03-02 12:25:00,125.31,125.53,125.19,125.51,5456.0,120.1513,120.3623,120.0363,120.3431,5456.0
2022-03-02 12:30:00,125.48,125.66,125.46,125.63,3388.0,120.3143,120.4869,120.2951,120.4581,3388.0
2022-03-02 12:35:00,125.58,125.66,125.45,125.61,4464.0,120.4102,120.4869,120.2856,120.439,4464.0
2022-03-02 12:40:00,125.62,125.63,125.48,125.52,6838.0,120.4486,120.4581,120.3143,120.3527,6838.0
2022-03-02 12:45:00,125.48,125.64,125.46,125.6,9981.0,120.3143,120.4677,120.2951,120.4294,9981.0
2022-03-02 12:50:00,125.57,125.79,125.51,125.78,7918.0,120.4006,120.6116,120.3431,120.602,7918.0
2022-03-02 12:55:00,125.76,125.78,125.6,125.68,10564.0,120.5828,120.602,120.4294,120.5061,10564.0
2022-03-02 13:00:00,125.74,125.86,125.69,125.81,6996.0,120.5636,120.6787,120.5157,120.6307,6996.0
2022-03-02 13:05:00,125.85,125.92,125.72,125.72,4943.0,120.6691,120.7362,120.5444,120.5444,4943.0
2022-03-02 13:10:00,125.74,125.76,125.6,125.61,4485.0,120.5636,120.5828,120.4294,120.439,4485.0
2022-03-02 13:15:00,125.62,125.63,125.4,125.4,6003.0,120.4486,120.4581,120.2376,120.2376,6003.0
2022-03-02 13:20:00,125.42,125.51,125.32,125.33,6002.0,120.2568,120.3431,120.1609,120.1705,6002.0
2022-03-02 13:25:00,125.33,125.55,125.32,125.44,5236.0,120.1705,120.3814,120.1609,120.276,5236.0
2022-03-02 13:30:00,125.44,125.71,125.43,125.63,4891.0,120.276,120.5349,120.2664,120.4581,4891.0
2022-03-02 13:35:00,125.64,125.64,125.48,125.59,6206.0,120.4677,120.4677,120.3143,120.4198,6206.0
2022-03-02 13:40:00,125.57,125.58,125.16,125.21,13209.0,120.4006,120.4102,120.0075,120.0554,13209.0
2022-03-02 13:45:00,125.24,125.43,125.23,125.3,8751.0,120.0842,120.2664,120.0746,120.1417,8751.0
2022-03-02 13:50:00,125.31,125.49,125.31,125.39,7890.0,120.1513,120.3239,120.1513,120.228,7890.0
2022-03-02 13:55:00,125.38,125.47,125.23,125.27,8517.0,120.2184,120.3047,120.0746,120.113,8517.0
2022-03-02 14:00:00,125.22,125.4,125.15,125.4,4360.0,120.065,120.2376,119.9979,120.2376,4360.0
2022-03-02 14:05:00,125.38,125.41,125.26,125.26,23254.0,120.2184,120.2472,120.1034,120.1034,23254.0
2022-03-02 14:10:00,125.24,125.36,125.23,125.23,13472.0,120.0842,120.1993,120.0746,120.0746,13472.0
2022-03-02 14:15:00,125.21,125.26,125.12,125.13,6693.0,120.0554,120.1034,119.9691,119.9787,6693.0
2022-03-02 14:20:00,125.16,125.19,124.81,124.99,19587.0,120.0075,120.0363,119.6719,119.8445,19587.0
2022-03-02 14:25:00,124.98,125.01,124.82,124.99,10867.0,119.8349,119.8637,119.6815,119.8445,10867.0
2022-03-02 14:30:00,125.02,125.14,124.95,125.13,6853.0,119.8733,119.9883,119.8061,119.9787,6853.0
2022-03-02 14:35:00,125.11,125.13,125.05,125.1,3856.0,119.9596,119.9787,119.902,119.95,3856.0
2022-03-02 14:40:00,125.09,125.18,125.07,125.16,3834.0,119.9404,120.0267,119.9212,120.0075,3834.0
2022-03-02 14:45:00,125.17,125.18,124.82,124.9,10509.0,120.0171,120.0267,119.6815,119.7582,10509.0
2022-03-02 14:50:00,124.93,125.0,124.72,124.75,7719.0,119.787,119.8541,119.5856,119.6144,7719.0
2022-03-02 14:55:00,124.79,124.85,124.65,124.81,7805.0,119.6527,119.7103,119.5185,119.6719,7805.0
2022-03-02 15:00:00,124.77,124.94,124.72,124.88,19763.0,119.6335,119.7965,119.5856,119.739,19763.0
2022-03-02 15:05:00,124.89,124.92,124.71,124.75,8007.0,119.7486,119.7774,119.576,119.6144,8007.0
2022-03-02 15:10:00,124.8,124.85,124.7,124.7,7696.0,119.6623,119.7103,119.5664,119.5664,7696.0
2022-03-02 15:15:00,124.77,125.03,124.66,125.03,6575.0,119.6335,119.8828,119.5281,119.8828,6575.0
2022-03-02 15:20:00,125.02,125.09,124.9,124.98,11933.0,119.8733,119.9404,119.7582,119.8349,11933.0
2022-03-02 15:25:00,124.99,125.09,124.89,125.09,10890.0,119.8445,119.9404,119.7486,119.9404,10890.0
2022-03-02 15:30:00,125.04,125.25,125.02,125.16,11515.0,119.8924,120.0938,119.8733,120.0075,11515.0
2022-03-02 15:35:00,125.17,125.2,125.02,125.02,15939.0,120.0171,120.0458,119.8733,119.8733,15939.0
2022-03-02 15:40:00,125.02,125.04,124.87,124.87,19576.0,119.8733,119.8924,119.7294,119.7294,19576.0
2022-03-02 15:45:00,124.88,125.2,124.87,125.14,27698.0,119.739,120.0458,119.7294,119.9883,27698.0
2022-03-02 15:50:00,125.16,125.3,124.99,125.0,48450.0,120.0075,120.1417,119.8445,119.8541,48450.0
2022-03-02 15:55:00,124.98,125.0,124.78,124.85,87323.0,119.8349,119.8541,119.6431,119.7103,87323.0
2022-03-03 09:30:00,125.38,125.9,125.31,125.38,18444.0,120.2184,120.717,120.1513,120.2184,18444.0
2022-03-03 09:35:00,125.4,125.7,125.4,125.7,10763.0,120.2376,120.5253,120.2376,120.5253,10763.0
2022-03-03 09:40:00,125.75,125.99,125.66,125.92,23264.0,120.5732,120.8033,120.4869,120.7362,23264.0
2022-03-03 09:45:00,125.91,126.14,125.62,125.74,3535.0,120.7266,120.9471,120.4486,120.5636,3535.0
2022-03-03 09:50:00,125.77,126.07,125.77,126.06,6539.0,120.5924,120.88,120.5924,120.8704,6539.0
2022-03-03 09:55:00,126.13,126.32,126.06,126.09,3909.0,120.9376,121.1197,120.8704,120.8992,3909.0
2022-03-03 10:00:00,126.08,126.24,125.97,126.02,6267.0,120.8896,121.043,120.7841,120.8321,6267.0
2022-03-03 10:05:00,126.04,126.13,125.97,126.13,14148.0,120.8513,120.9376,120.7841,120.9376,14148.0
2022-03-03 10:10:00,126.12,126.26,126.0,126.16,6570.0,120.928,121.0622,120.8129,120.9663,6570.0
2022-03-03 10:15:00,126.16,126.47,126.01,126.37,14004.0,120.9663,121.2636,120.8225,121.1677,14004.0
2022-03-03 10:20:00,126.38,126.52,126.25,126.49,12248.0,121.1773,121.3115,121.0526,121.2827,12248.0
2022-03-03 10:25:00,126.5,126.58,126.38,126.53,16556.0,121.2923,121.369,121.1773,121.3211,16556.0
2022-03-03 10:30:00,126.59,126.6,126.4,126.42,11810.0,121.3786,121.3882,121.1964,121.2156,11810.0
2022-03-03 10:35:00,126.42,126.52,126.25,126.28,30917.0,121.2156,121.3115,121.0526,121.0814,30917.0
2022-03-03 10:40:00,126.25,126.49,126.25,126.28,16698.0,121.0526,121.2827,121.0526,121.0814,16698.0
2022-03-03 10:45:00,126.27,126.3,126.2,126.27,4583.0,121.0718,121.1006,121.0047,121.0718,4583.0
2022-03-03 10:50:00,126.25,126.26,126.01,126.01,5496.0,121.0526,121.0622,120.8225,120.8225,5496.0
2022-03-03 10:55:00,126.08,126.2,125.78,125.9,17697.0,120.8896,121.0047,120.602,120.717,17697.0
2022-03-03 11:00:00,125.88,126.03,125.85,125.97,3869.0,120.6979,120.8417,120.6691,120.7841,3869.0
2022-03-03 11:05:00,126.09,126.4,126.03,126.35,11835.0,120.8992,121.1964,120.8417,121.1485,11835.0
2022-03-03 11:10:00,126.35,126.43,126.21,126.22,10529.0,121.1485,121.2252,121.0143,121.0239,10529.0
2022-03-03 11:15:00,126.2,126.34,126.14,126.34,4576.0,121.0047,121.1389,120.9471,121.1389,4576.0
2022-03-03 11:20:00,126.33,126.39,126.29,126.32,3943.0,121.1293,121.1869,121.091,121.1197,3943.0
2022-03-03 11:25:00,126.35,126.48,126.33,126.45,6336.0,121.1485,121.2732,121.1293,121.2444,6336.0
2022-03-03 11:30:00,126.46,126.48,126.34,126.42,3055.0,121.254,121.2732,121.1389,121.2156,3055.0
2022-03-03 11:35:00,126.43,126.48,126.21,126.3,2881.0,121.2252,121.2732,121.0143,121.1006,2881.0
2022-03-03 11:40:00,126.13,126.35,126.13,126.32,3337.0,120.9376,121.1485,120.9376,121.1197,3337.0
2022-03-03 11:45:00,126.25,126.38,126.21,126.21,1483.0,121.0526,121.1773,121.0143,121.0143,1483.0
2022-03-03 11:50:00,126.21,126.21,126.12,126.2,1922.0,121.0143,121.0143,120.928,121.0047,1922.0
2022-03-03 11:55:00,126.17,126.33,126.0,126.23,6339.0,120.9759,121.1293,120.8129,121.0334,6339.0
2022-03-03 12:00:00,126.26,126.37,126.21,126.37,1769.0,121.0622,121.1677,121.0143,121.1677,1769.0
2022-03-03 12:05:00,126.28,126.33,126.26,126.33,2622.0,121.0814,121.1293,121.0622,121.1293,2622.0
2022-03-03 12:10:00,126.36,126.41,126.26,126.26,1360.0,121.1581,121.206,121.0622,121.0622,1360.0
2022-03-03 12:15:00,126.31,126.43,126.29,126.35,1670.0,121.1102,121.2252,121.091,121.1485,1670.0
2022-03-03 12:20:00,126.3,126.32,126.23,126.23,3095.0,121.1006,121.1197,121.0334,121.0334,3095.0
2022-03-03 12:25:00,126.23,126.23,125.99,126.0,2465.0,121.0334,121.0334,120.8033,120.8129,2465.0
2022-03-03 12:30:00,126.0,126.5,125.94,126.3,8878.0,120.8129,121.2923,120.7554,121.1006,8878.0
2022-03-03 12:35:00,126.37,126.46,126.25,126.38,5922.0,121.1677,121.254,121.0526,121.1773,5922.0
2022-03-03 12:40:00,126.36,126.48,126.33,126.48,1500.0,121.1581,121.2732,121.1293,121.2732,1500.0
2022-03-03 12:45:00,126.45,126.52,126.4,126.51,4710.0,121.2444,121.3115,121.1964,121.3019,4710.0
2022-03-03 12:50:00,126.58,126.6,126.49,126.49,2605.0,121.369,121.3882,121.2827,121.2827,2605.0
2022-03-03 12:55:00,126.42,126.59,126.34,126.48,3933.0,121.2156,121.3786,121.1389,121.2732,3933.0
2022-03-03 13:00:00,126.44,126.56,126.4,126.56,2927.0,121.2348,121.3499,121.1964,121.3499,2927.0
2022-03-03 13:05:00,126.53,126.63,126.38,126.38,3134.0,121.3211,121.417,121.1773,121.1773,3134.0
2022-03-03 13:10:00,126.32,126.44,126.32,126.41,3453.0,121.1197,121.2348,121.1197,121.206,3453.0
2022-03-03 13:15:00,126.41,126.44,126.3,126.44,4069.0,121.206,121.2348,121.1006,121.2348,4069.0
2022-03-03 13:20:00,126.41,126.46,126.31,126.46,1933.0,121.206,121.254,121.1102,121.254,1933.0
2022-03-03 13:25:00,126.43,126.59,126.43,126.59,3928.0,121.2252,121.3786,121.2252,121.3786,3928.0
2022-03-03 13:30:00,126.58,126.59,126.4,126.4,3486.0,121.369,121.3786,121.1964,121.1964,3486.0
2022-03-03 13:35:00,126.55,126.61,126.54,126.58,1885.0,121.3403,121.3978,121.3307,121.369,1885.0
2022-03-03 13:40:00,126.59,126.62,126.48,126.59,5024.0,121.3786,121.4074,121.2732,121.3786,5024.0
2022-03-03 13:45:00,126.55,126.59,126.4,126.59,3610.0,121.3403,121.3786,121.1964,121.3786,3610.0
2022-03-03 13:50:00,126.65,126.8,126.61,126.8,4606.0,121.4362,121.58,121.3978,121.58,4606.0
2022-03-03 13:55:00,126.8,126.83,126.74,126.79,3817.0,121.58,121.6087,121.5224,121.5704,3817.0
2022-03-03 14:00:00,126.76,126.92,126.71,126.91,3809.0,121.5416,121.695,121.4937,121.6855,3809.0
2022-03-03 14:05:00,126.85,126.87,126.7,126.81,7452.0,121.6279,121.6471,121.4841,121.5896,7452.0
2022-03-03 14:10:00,126.82,126.99,126.71,126.99,17184.0,121.5992,121.7622,121.4937,121.7622,17184.0
2022-03-03 14:15:00,126.99,126.99,126.87,126.87,2549.0,121.7622,121.7622,121.6471,121.6471,2549.0
2022-03-03 14:20:00,126.8,126.81,126.62,126.68,4425.0,121.58,121.5896,121.4074,121.4649,4425.0
2022-03-03 14:25:00,126.71,126.83,126.71,126.78,4669.0,121.4937,121.6087,121.4937,121.5608,4669.0
2022-03-03 14:30:00,126.74,126.74,126.61,126.64,1308.0,121.5224,121.5224,121.3978,121.4266,1308.0
2022-03-03 14:35:00,126.66,126.67,126.48,126.48,3700.0,121.4457,121.4553,121.2732,121.2732,3700.0
2022-03-03 14:40:00,126.45,126.53,126.3,126.36,5055.0,121.2444,121.3211,121.1006,121.1581,5055.0
2022-03-03 14:45:00,126.37,126.38,126.08,126.09,2607.0,121.1677,121.1773,120.8896,120.8992,2607.0
2022-03-03 14:50:00,126.09,126.17,125.91,125.97,5921.0,120.8992,120.9759,120.7266,120.7841,5921.0
2022-03-03 14:55:00,125.93,125.97,125.82,125.93,3260.0,120.7458,120.7841,120.6403,120.7458,3260.0
2022-03-03 15:00:00,125.9,125.9,125.74,125.77,4618.0,120.717,120.717,120.5636,120.5924,4618.0
2022-03-03 15:05:00,125.8,125.88,125.62,125.67,6883.0,120.6211,120.6979,120.4486,120.4965,6883.0
2022-03-03 15:10:00,125.71,125.92,125.7,125.91,4909.0,120.5349,120.7362,120.5253,120.7266,4909.0
2022-03-03 15:15:00,125.9,126.11,125.87,126.07,6874.0,120.717,120.9184,120.6883,120.88,6874.0
2022-03-03 15:20:00,126.1,126.2,125.97,126.08,4738.0,120.9088,121.0047,120.7841,120.8896,4738.0
2022-03-03 15:25:00,126.13,126.23,126.04,126.14,15834.0,120.9376,121.0334,120.8513,120.9471,15834.0
2022-03-03 15:30:00,126.12,126.12,125.84,125.84,6298.0,120.928,120.928,120.6595,120.6595,6298.0
2022-03-03 15:35:00,125.84,126.02,125.75,126.02,8671.0,120.6595,120.8321,120.5732,120.8321,8671.0
2022-03-03 15:40:00,125.92,126.0,125.79,125.8,15281.0,120.7362,120.8129,120.6116,120.6211,15281.0
2022-03-03 15:45:00,125.78,125.99,125.74,125.99,17036.0,120.602,120.8033,120.5636,120.8033,17036.0
2022-03-03 15:50:00,125.96,126.19,125.79,126.11,31247.0,120.7746,120.9951,120.6116,120.9184,31247.0
2022-03-03 15:55:00,126.14,126.3,125.98,126.28,65079.0,120.9471,121.1006,120.7937,121.0814,65079.0
2022-03-04 09:30:00,125.11,125.6,124.94,124.96,12831.0,119.9596,120.4294,119.7965,119.8157,12831.0
2022-03-04 09:35:00,125.24,125.3,125.02,125.12,2340.0,120.0842,120.1417,119.8733,119.9691,2340.0
2022-03-04 09:40:00,125.08,125.37,124.95,125.26,3900.0,119.9308,120.2088,119.8061,120.1034,3900.0
2022-03-04 09:45:00,125.33,125.46,125.21,125.33,5799.0,120.1705,120.2951,120.0554,120.1705,5799.0
2022-03-04 09:50:00,125.32,125.85,125.29,125.81,4955.0,120.1609,120.6691,120.1321,120.6307,4955.0
2022-03-04 09:55:00,125.65,126.21,125.62,126.19,6703.0,120.4773,121.0143,120.4486,120.9951,6703.0
2022-03-04 10:00:00,126.24,126.62,126.2,126.53,16709.0,121.043,121.4074,121.0047,121.3211,16709.0
2022-03-04 10:05:00,126.38,126.46,126.33,126.33,24896.0,121.1773,121.254,121.1293,121.1293,24896.0
2022-03-04 10:10:00,126.4,126.4,125.95,125.95,3111.0,121.1964,121.1964,120.765,120.765,3111.0
2022-03-04 10:15:00,126.0,126.57,126.0,126.24,8768.0,120.8129,121.3594,120.8129,121.043,8768.0
2022-03-04 10:20:00,126.35,126.54,126.28,126.35,10644.0,121.1485,121.3307,121.0814,121.1485,10644.0
2022-03-04 10:25:00,126.46,126.64,126.36,126.64,3844.0,121.254,121.4266,121.1581,121.4266,3844.0
2022-03-04 10:30:00,126.64,126.79,126.59,126.73,4498.0,121.4266,121.5704,121.3786,121.5129,4498.0
2022-03-04 10:35:00,126.75,126.93,126.73,126.87,12415.0,121.532,121.7046,121.5129,121.6471,12415.0
2022-03-04 10:40:00,126.8,126.94,126.62,126.85,24837.0,121.58,121.7142,121.4074,121.6279,24837.0
2022-03-04 10:45:00,126.86,127.21,126.84,127.08,9228.0,121.6375,121.9731,121.6183,121.8485,9228.0
2022-03-04 10:50:00,127.08,127.3,127.07,127.26,5601.0,121.8485,122.0594,121.8389,122.021,5601.0
2022-03-04 10:55:00,127.22,127.26,127.13,127.22,8371.0,121.9827,122.021,121.8964,121.9827,8371.0
2022-03-04 11:00:00,127.22,127.47,127.17,127.46,4099.0,121.9827,122.2224,121.9347,122.2128,4099.0
2022-03-04 11:05:00,127.48,127.54,127.42,127.52,4304.0,122.232,122.2895,122.1745,122.2703,4304.0
2022-03-04 11:10:00,127.62,127.66,127.49,127.66,5388.0,122.3662,122.4046,122.2416,122.4046,5388.0
2022-03-04 11:15:00,127.69,128.1,127.63,128.08,14028.0,122.4333,122.8265,122.3758,122.8073,14028.0
2022-03-04 11:20:00,128.05,128.14,127.97,128.14,7966.0,122.7785,122.8648,122.7018,122.8648,7966.0
2022-03-04 11:25:00,128.11,128.33,128.04,128.15,7080.0,122.836,123.047,122.7689,122.8744,7080.0
2022-03-04 11:30:00,128.15,128.22,128.02,128.08,5897.0,122.8744,122.9415,122.7498,122.8073,5897.0
2022-03-04 11:35:00,128.08,128.65,127.97,128.62,7228.0,122.8073,123.3538,122.7018,123.3251,7228.0
2022-03-04 11:40:00,128.65,128.74,128.55,128.57,12600.0,123.3538,123.4401,123.2579,123.2771,12600.0
2022-03-04 11:45:00,128.66,128.77,128.59,128.6,8912.0,123.3634,123.4689,123.2963,123.3059,8912.0
2022-03-04 11:50:00,128.64,128.64,128.45,128.48,6235.0,123.3442,123.3442,123.1621,123.1908,6235.0
2022-03-04 11:55:00,128.54,128.61,128.48,128.53,2604.0,123.2483,123.3155,123.1908,123.2388,2604.0
2022-03-04 12:00:00,128.54,128.54,128.35,128.49,4873.0,123.2483,123.2483,123.0662,123.2004,4873.0
2022-03-04 12:05:00,128.51,128.85,128.47,128.81,5384.0,123.2196,123.5456,123.1812,123.5072,5384.0
2022-03-04 12:10:00,128.86,129.09,128.86,129.09,5585.0,123.5552,123.7757,123.5552,123.7757,5585.0
2022-03-04 12:15:00,129.11,129.26,129.09,129.16,17608.0,123.7949,123.9387,123.7757,123.8428,17608.0
2022-03-04 12:20:00,129.18,129.26,129.06,129.06,6485.0,123.862,123.9387,123.7469,123.7469,6485.0
2022-03-04 12:25:00,129.07,129.53,129.07,129.41,26301.0,123.7565,124.1976,123.7565,124.0825,26301.0
2022-03-04 12:30:00,129.44,129.7,129.43,129.55,9411.0,124.1113,124.3606,124.1017,124.2168,9411.0
2022-03-04 12:35:00,129.66,129.69,129.5,129.57,9165.0,124.3222,124.351,124.1688,124.2359,9165.0
2022-03-04 12:40:00,129.59,129.62,129.43,129.53,10016.0,124.2551,124.2839,124.1017,124.1976,10016.0
2022-03-04 12:45:00,129.55,129.79,129.51,129.71,9472.0,124.2168,124.4469,124.1784,124.3702,9472.0
2022-03-04 12:50:00,129.72,129.84,129.56,129.71,77144.0,124.3798,124.4948,124.2264,124.3702,77144.0
2022-03-04 12:55:00,129.72,129.93,129.71,129.73,7915.0,124.3798,124.5811,124.3702,124.3894,7915.0
2022-03-04 13:00:00,129.76,129.92,129.76,129.89,7322.0,124.4181,124.5715,124.4181,124.5428,7322.0
2022-03-04 13:05:00,129.88,129.9,129.82,129.82,4923.0,124.5332,124.5524,124.4757,124.4757,4923.0
2022-03-04 13:10:00,129.87,129.88,129.51,129.51,8122.0,124.5236,124.5332,124.1784,124.1784,8122.0
2022-03-04 13:15:00,129.51,129.58,129.31,129.41,8429.0,124.1784,124.2455,123.9866,124.0825,8429.0
2022-03-04 13:20:00,129.47,129.61,129.28,129.35,7445.0,124.1401,124.2743,123.9579,124.025,7445.0
2022-03-04 13:25:00,129.35,129.51,129.35,129.43,6560.0,124.025,124.1784,124.025,124.1017,6560.0
2022-03-04 13:30:00,129.51,129.51,129.42,129.42,4559.0,124.1784,124.1784,124.0921,124.0921,4559.0
2022-03-04 13:35:00,129.41,129.48,129.31,129.4,6554.0,124.0825,124.1497,123.9866,124.0729,6554.0
2022-03-04 13:40:00,129.39,129.39,129.03,129.1,30816.0,124.0634,124.0634,123.7182,123.7853,30816.0
2022-03-04 13:45:00,129.07,129.16,128.9,129.16,7064.0,123.7565,123.8428,123.5935,123.8428,7064.0
2022-03-04 13:50:00,129.21,129.42,129.21,129.32,6634.0,123.8908,124.0921,123.8908,123.9962,6634.0
2022-03-04 13:55:00,129.38,129.39,129.17,129.17,5001.0,124.0538,124.0634,123.8524,123.8524,5001.0
2022-03-04 14:00:00,129.26,129.31,129.08,129.23,9388.0,123.9387,123.9866,123.7661,123.9099,9388.0
2022-03-04 14:05:00,129.26,129.4,129.24,129.36,8375.0,123.9387,124.0729,123.9195,124.0346,8375.0
2022-03-04 14:10:00,129.33,129.42,129.21,129.35,5166.0,124.0058,124.0921,123.8908,124.025,5166.0
2022-03-04 14:15:00,129.36,129.51,129.3,129.51,5503.0,124.0346,124.1784,123.9771,124.1784,5503.0
2022-03-04 14:20:00,129.53,129.77,129.53,129.74,12301.0,124.1976,124.4277,124.1976,124.3989,12301.0
2022-03-04 14:25:00,129.73,129.85,129.67,129.85,11412.0,124.3894,124.5044,124.3318,124.5044,11412.0
2022-03-04 14:30:00,129.79,129.93,129.75,129.83,7637.0,124.4469,124.5811,124.4085,124.4852,7637.0
2022-03-04 14:35:00,129.83,129.84,129.62,129.68,7147.0,124.4852,124.4948,124.2839,124.3414,7147.0
2022-03-04 14:40:00,129.64,129.64,129.38,129.39,6757.0,124.3031,124.3031,124.0538,124.0634,6757.0
2022-03-04 14:45:00,129.4,129.43,129.27,129.31,4805.0,124.0729,124.1017,123.9483,123.9866,4805.0
2022-03-04 14:50:00,129.33,129.5,129.24,129.31,9200.0,124.0058,124.1688,123.9195,123.9866,9200.0
2022-03-04 14:55:00,129.37,129.5,129.21,129.24,19199.0,124.0442,124.1688,123.8908,123.9195,19199.0
2022-03-04 15:00:00,129.26,129.52,129.26,129.47,8345.0,123.9387,124.188,123.9387,124.1401,8345.0
2022-03-04 15:05:00,129.47,129.6,129.46,129.55,11409.0,124.1401,124.2647,124.1305,124.2168,11409.0
2022-03-04 15:10:00,129.59,129.68,129.42,129.42,10339.0,124.2551,124.3414,124.0921,124.0921,10339.0
2022-03-04 15:15:00,129.44,129.54,129.3,129.3,9977.0,124.1113,124.2072,123.9771,123.9771,9977.0
2022-03-04 15:20:00,129.36,129.59,129.32,129.56,17522.0,124.0346,124.2551,123.9962,124.2264,17522.0
2022-03-04 15:25:00,129.56,129.75,129.56,129.64,18892.0,124.2264,124.4085,124.2264,124.3031,18892.0
2022-03-04 15:30:00,129.63,129.74,129.58,129.62,23199.0,124.2935,124.3989,124.2455,124.2839,23199.0
2022-03-04 15:35:00,129.62,129.68,129.33,129.5,24392.0,124.2839,124.3414,124.0058,124.1688,24392.0
2022-03-04 15:40:00,129.54,129.73,129.48,129.64,31059.0,124.2072,124.3894,124.1497,124.3031,31059.0
2022-03-04 15:45:00,129.61,129.86,129.57,129.67,37453.0,124.2743,124.514,124.2359,124.3318,37453.0
2022-03-04 15:50:00,129.63,130.0,129.58,129.94,63093.0,124.2935,124.6482,124.2455,124.5907,63093.0
2022-03-04 15:55:00,129.96,130.17,129.87,129.98,246321.0,124.6099,124.8112,124.5236,124.6291,246321.0
2022-03-07 09:30:00,129.62,129.8,128.75,128.84,16898.0,124.2839,124.4565,123.4497,123.536,16898.0
2022-03-07 09:35:00,128.74,129.22,128.7,128.86,7648.0,123.4401,123.9004,123.4018,123.5552,7648.0
2022-03-07 09:40:00,128.91,129.71,128.89,129.47,56082.0,123.6031,124.3702,123.5839,124.1401,56082.0
2022-03-07 09:45:00,129.53,129.72,129.25,129.33,17511.0,124.1976,124.3798,123.9291,124.0058,17511.0
2022-03-07 09:50:00,129.35,129.66,129.05,129.59,20119.0,124.025,124.3222,123.7374,124.2551,20119.0
2022-03-07 09:55:00,129.55,129.76,129.27,129.27,8406.0,124.2168,124.4181,123.9483,123.9483,8406.0
2022-03-07 10:00:00,129.28,129.64,129.13,129.5,12849.0,123.9579,124.3031,123.8141,124.1688,12849.0
2022-03-07 10:05:00,129.5,129.86,129.42,129.71,14294.0,124.1688,124.514,124.0921,124.3702,14294.0
2022-03-07 10:10:00,129.72,129.84,129.66,129.7,24359.0,124.3798,124.4948,124.3222,124.3606,24359.0
2022-03-07 10:15:00,129.62,130.07,129.54,130.02,13585.0,124.2839,124.7154,124.2072,124.6674,13585.0
2022-03-07 10:20:00,130.09,130.09,129.62,129.63,15240.0,124.7345,124.7345,124.2839,124.2935,15240.0
2022-03-07 10:25:00,129.58,129.58,129.32,129.5,24677.0,124.2455,124.2455,123.9962,124.1688,24677.0
2022-03-07 10:30:00,129.5,129.79,129.44,129.78,19564.0,124.1688,124.4469,124.1113,124.4373,19564.0
2022-03-07 10:35:00,129.82,129.99,129.76,129.77,7699.0,124.4757,124.6387,124.4181,124.4277,7699.0
2022-03-07 10:40:00,129.72,129.98,129.64,129.98,10140.0,124.3798,124.6291,124.3031,124.6291,10140.0
2022-03-07 10:45:00,129.99,130.0,129.79,129.85,12356.0,124.6387,124.6482,124.4469,124.5044,12356.0
2022-03-07 10:50:00,129.8,129.95,129.57,129.57,12762.0,124.4565,124.6003,124.2359,124.2359,12762.0
2022-03-07 10:55:00,129.56,129.63,129.44,129.46,16235.0,124.2264,124.2935,124.1113,124.1305,16235.0
2022-03-07 11:00:00,129.44,129.52,129.25,129.25,10697.0,124.1113,124.188,123.9291,123.9291,10697.0
2022-03-07 11:05:00,129.25,129.5,129.12,129.48,11542.0,123.9291,124.1688,123.8045,124.1497,11542.0
2022-03-07 11:10:00,129.44,129.55,129.34,129.39,8802.0,124.1113,124.2168,124.0154,124.0634,8802.0
2022-03-07 11:15:00,129.36,129.46,129.21,129.31,7248.0,124.0346,124.1305,123.8908,123.9866,7248.0
2022-03-07 11:20:00,129.22,129.3,128.89,128.95,18913.0,123.9004,123.9771,123.5839,123.6415,18913.0
2022-03-07 11:25:00,128.88,128.89,128.64,128.83,16630.0,123.5744,123.5839,123.3442,123.5264,16630.0
2022-03-07 11:30:00,128.89,128.89,128.54,128.61,11649.0,123.5839,123.5839,123.2483,123.3155,11649.0
2022-03-07 11:35:00,128.61,128.81,128.6,128.65,20255.0,123.3155,123.5072,123.3059,123.3538,20255.0
2022-03-07 11:40:00,128.65,128.96,128.54,128.96,38712.0,123.3538,123.6511,123.2483,123.6511,38712.0
2022-03-07 11:45:00,128.95,129.13,128.8,128.8,17412.0,123.6415,123.8141,123.4976,123.4976,17412.0
2022-03-07 11:50:00,128.79,128.94,128.62,128.68,13167.0,123.4881,123.6319,123.3251,123.3826,13167.0
2022-03-07 11:55:00,128.66,128.77,128.54,128.54,10487.0,123.3634,123.4689,123.2483,123.2483,10487.0
2022-03-07 12:00:00,128.53,128.68,128.38,128.58,15835.0,123.2388,123.3826,123.0949,123.2867,15835.0
2022-03-07 12:05:00,128.6,128.71,128.21,128.29,24942.0,123.3059,123.4113,122.9319,123.0086,24942.0
2022-03-07 12:10:00,128.36,128.5,128.32,128.5,8239.0,123.0758,123.21,123.0374,123.21,8239.0
2022-03-07 12:15:00,128.53,128.67,128.3,128.36,8455.0,123.2388,123.373,123.0182,123.0758,8455.0
2022-03-07 12:20:00,128.36,128.42,127.98,128.09,5103.0,123.0758,123.1333,122.7114,122.8169,5103.0
2022-03-07 12:25:00,128.09,128.32,128.0,128.3,9767.0,122.8169,123.0374,122.7306,123.0182,9767.0
2022-03-07 12:30:00,128.39,128.39,128.14,128.35,6239.0,123.1045,123.1045,122.8648,123.0662,6239.0
2022-03-07 12:35:00,128.33,128.33,127.95,128.07,50014.0,123.047,123.047,122.6826,122.7977,50014.0
2022-03-07 12:40:00,128.16,128.26,128.0,128.0,34214.0,122.884,122.9799,122.7306,122.7306,34214.0
2022-03-07 12:45:00,128.07,128.15,127.89,128.13,11610.0,122.7977,122.8744,122.6251,122.8552,11610.0
2022-03-07 12:50:00,128.18,128.48,128.15,128.19,7600.0,122.9032,123.1908,122.8744,122.9128,7600.0
2022-03-07 12:55:00,128.26,128.31,128.14,128.17,11373.0,122.9799,123.0278,122.8648,122.8936,11373.0
2022-03-07 13:00:00,128.22,128.45,128.22,128.41,11419.0,122.9415,123.1621,122.9415,123.1237,11419.0
2022-03-07 13:05:00,128.38,128.47,128.22,128.26,3978.0,123.0949,123.1812,122.9415,122.9799,3978.0
2022-03-07 13:10:00,128.22,128.22,128.01,128.01,5904.0,122.9415,122.9415,122.7402,122.7402,5904.0
2022-03-07 13:15:00,128.01,128.01,127.77,127.9,6850.0,122.7402,122.7402,122.51,122.6347,6850.0
2022-03-07 13:20:00,127.85,128.13,127.84,128.05,13571.0,122.5868,122.8552,122.5772,122.7785,13571.0
2022-03-07 13:25:00,128.05,128.32,128.05,128.09,7398.0,122.7785,123.0374,122.7785,122.8169,7398.0
2022-03-07 13:30:00,128.12,128.22,128.01,128.09,8439.0,122.8456,122.9415,122.7402,122.8169,8439.0
2022-03-07 13:35:00,128.06,128.22,128.0,128.17,18883.0,122.7881,122.9415,122.7306,122.8936,18883.0
2022-03-07 13:40:00,128.16,128.38,128.15,128.18,9684.0,122.884,123.0949,122.8744,122.9032,9684.0
2022-03-07 13:45:00,128.11,128.11,127.91,127.91,7551.0,122.836,122.836,122.6443,122.6443,7551.0
2022-03-07 13:50:00,127.95,128.03,127.88,127.98,15458.0,122.6826,122.7593,122.6155,122.7114,15458.0
2022-03-07 13:55:00,128.02,128.05,127.94,127.99,8542.0,122.7498,122.7785,122.673,122.721,8542.0
2022-03-07 14:00:00,128.0,128.1,127.9,127.91,9411.0,122.7306,122.8265,122.6347,122.6443,9411.0
2022-03-07 14:05:00,127.93,128.03,127.82,127.99,12247.0,122.6635,122.7593,122.558,122.721,12247.0
2022-03-07 14:10:00,128.01,128.1,128.0,128.05,6116.0,122.7402,122.8265,122.7306,122.7785,6116.0
2022-03-07 14:15:00,128.08,128.2,127.98,128.02,8941.0,122.8073,122.9223,122.7114,122.7498,8941.0
2022-03-07 14:20:00,128.01,128.04,127.72,127.74,4601.0,122.7402,122.7689,122.4621,122.4813,4601.0
2022-03-07 14:25:00,127.75,127.84,127.65,127.65,7619.0,122.4909,122.5772,122.395,122.395,7619.0
2022-03-07 14:30:00,127.65,127.71,127.42,127.48,7851.0,122.395,122.4525,122.1745,122.232,7851.0
2022-03-07 14:35:00,127.49,127.6,127.49,127.5,15389.0,122.2416,122.347,122.2416,122.2512,15389.0
2022-03-07 14:40:00,127.5,127.5,127.21,127.21,11515.0,122.2512,122.2512,121.9731,121.9731,11515.0
2022-03-07 14:45:00,127.22,127.45,127.16,127.42,6962.0,121.9827,122.2032,121.9252,122.1745,6962.0
2022-03-07 14:50:00,127.44,127.5,127.27,127.28,10389.0,122.1936,122.2512,122.0306,122.0402,10389.0
2022-03-07 14:55:00,127.3,127.77,127.3,127.67,7822.0,122.0594,122.51,122.0594,122.4142,7822.0
2022-03-07 15:00:00,127.67,127.7,127.5,127.56,5518.0,122.4142,122.4429,122.2512,122.3087,5518.0
2022-03-07 15:05:00,127.63,127.76,127.55,127.76,9002.0,122.3758,122.5005,122.2991,122.5005,9002.0
2022-03-07 15:10:00,127.71,127.71,127.48,127.58,6878.0,122.4525,122.4525,122.232,122.3279,6878.0
2022-03-07 15:15:00,127.56,127.6,127.46,127.47,8552.0,122.3087,122.347,122.2128,122.2224,8552.0
2022-03-07 15:20:00,127.46,127.52,127.33,127.44,7516.0,122.2128,122.2703,122.0882,122.1936,7516.0
2022-03-07 15:25:00,127.42,127.73,127.42,127.6,10678.0,122.1745,122.4717,122.1745,122.347,10678.0
2022-03-07 15:30:00,127.58,127.6,127.42,127.6,9361.0,122.3279,122.347,122.1745,122.347,9361.0
2022-03-07 15:35:00,127.6,127.77,127.43,127.59,19370.0,122.347,122.51,122.184,122.3375,19370.0
2022-03-07 15:40:00,127.57,128.1,127.57,128.05,19583.0,122.3183,122.8265,122.3183,122.7785,19583.0
2022-03-07 15:45:00,128.05,128.05,127.67,127.72,44556.0,122.7785,122.7785,122.4142,122.4621,44556.0
2022-03-07 15:50:00,127.67,127.9,127.57,127.77,62755.0,122.4142,122.6347,122.3183,122.51,62755.0
2022-03-07 15:55:00,127.79,128.18,127.79,127.92,155204.0,122.5292,122.9032,122.5292,122.6539,155204.0
2022-03-08 09:30:00,127.68,128.74,127.59,128.48,25265.0,122.4238,123.4401,122.3375,123.1908,25265.0
2022-03-08 09:35:00,128.47,128.68,127.58,127.72,7776.0,123.1812,123.3826,122.3279,122.4621,7776.0
2022-03-08 09:40:00,127.69,128.51,127.69,128.43,13870.0,122.4333,123.2196,122.4333,123.1429,13870.0
2022-03-08 09:45:00,128.41,128.68,128.25,128.46,10230.0,123.1237,123.3826,122.9703,123.1716,10230.0
2022-03-08 09:50:00,128.42,128.42,127.74,127.84,6293.0,123.1333,123.1333,122.4813,122.5772,6293.0
2022-03-08 09:55:00,127.86,128.03,127.86,127.98,3902.0,122.5963,122.7593,122.5963,122.7114,3902.0
2022-03-08 10:00:00,127.71,127.71,127.18,127.18,9040.0,122.4525,122.4525,121.9443,121.9443,9040.0
2022-03-08 10:05:00,127.24,127.24,126.49,126.5,6023.0,122.0019,122.0019,121.2827,121.2923,6023.0
2022-03-08 10:10:00,126.48,126.59,126.17,126.43,9794.0,121.2732,121.3786,120.9759,121.2252,9794.0
2022-03-08 10:15:00,126.46,126.77,126.37,126.74,7917.0,121.254,121.5512,121.1677,121.5224,7917.0
2022-03-08 10:20:00,126.76,126.76,126.33,126.39,3072.0,121.5416,121.5416,121.1293,121.1869,3072.0
2022-03-08 10:25:00,126.29,126.5,125.92,125.93,6546.0,121.091,121.2923,120.7362,120.7458,6546.0
2022-03-08 10:30:00,125.83,126.0,125.69,125.73,8265.0,120.6499,120.8129,120.5157,120.554,8265.0
2022-03-08 10:35:00,125.78,126.18,125.74,126.18,6007.0,120.602,120.9855,120.5636,120.9855,6007.0
2022-03-08 10:40:00,126.13,126.25,126.09,126.13,4250.0,120.9376,121.0526,120.8992,120.9376,4250.0
2022-03-08 10:45:00,126.14,126.39,126.03,126.3,11762.0,120.9471,121.1869,120.8417,121.1006,11762.0
2022-03-08 10:50:00,126.31,126.35,125.86,126.22,6536.0,121.1102,121.1485,120.6787,121.0239,6536.0
2022-03-08 10:55:00,126.16,126.18,125.84,125.98,4754.0,120.9663,120.9855,120.6595,120.7937,4754.0
2022-03-08 11:00:00,125.85,125.87,125.23,125.69,7248.0,120.6691,120.6883,120.0746,120.5157,7248.0
2022-03-08 11:05:00,125.59,125.6,125.1,125.14,4792.0,120.4198,120.4294,119.95,119.9883,4792.0
2022-03-08 11:10:00,125.17,125.34,125.14,125.27,20647.0,120.0171,120.1801,119.9883,120.113,20647.0
2022-03-08 11:15:00,125.26,125.39,125.07,125.39,4129.0,120.1034,120.228,119.9212,120.228,4129.0
2022-03-08 11:20:00,125.39,125.44,124.74,124.74,3575.0,120.228,120.276,119.6048,119.6048,3575.0
2022-03-08 11:25:00,124.74,124.76,124.54,124.68,6993.0,119.6048,119.624,119.413,119.5473,6993.0
2022-03-08 11:30:00,124.62,124.88,124.4,124.88,9583.0,119.4897,119.739,119.2788,119.739,9583.0
2022-03-08 11:35:00,124.83,124.92,124.7,124.77,6181.0,119.6911,119.7774,119.5664,119.6335,6181.0
2022-03-08 11:40:00,124.78,124.98,124.52,124.67,6580.0,119.6431,119.8349,119.3938,119.5377,6580.0
2022-03-08 11:45:00,124.63,124.98,124.59,124.87,6020.0,119.4993,119.8349,119.461,119.7294,6020.0
2022-03-08 11:50:00,124.72,125.07,124.7,124.93,3400.0,119.5856,119.9212,119.5664,119.787,3400.0
2022-03-08 11:55:00,124.97,125.16,124.8,125.0,5417.0,119.8253,120.0075,119.6623,119.8541,5417.0
2022-03-08 12:00:00,124.99,125.22,124.9,125.02,4367.0,119.8445,120.065,119.7582,119.8733,4367.0
2022-03-08 12:05:00,125.04,125.18,125.02,125.14,4414.0,119.8924,120.0267,119.8733,119.9883,4414.0
2022-03-08 12:10:00,125.19,125.62,125.17,125.55,3264.0,120.0363,120.4486,120.0171,120.3814,3264.0
2022-03-08 12:15:00,125.59,125.82,125.5,125.79,3626.0,120.4198,120.6403,120.3335,120.6116,3626.0
2022-03-08 12:20:00,125.8,125.8,125.46,125.5,6447.0,120.6211,120.6211,120.2951,120.3335,6447.0
2022-03-08 12:25:00,125.49,125.87,125.45,125.83,7200.0,120.3239,120.6883,120.2856,120.6499,7200.0
2022-03-08 12:30:00,125.84,126.01,125.75,125.98,9610.0,120.6595,120.8225,120.5732,120.7937,9610.0
2022-03-08 12:35:00,125.81,126.33,125.81,126.3,22350.0,120.6307,121.1293,120.6307,121.1006,22350.0
2022-03-08 12:40:00,126.3,126.59,126.13,126.44,10633.0,121.1006,121.3786,120.9376,121.2348,10633.0
2022-03-08 12:45:00,126.44,126.5,126.06,126.08,6477.0,121.2348,121.2923,120.8704,120.8896,6477.0
2022-03-08 12:50:00,126.01,126.34,125.94,126.25,16197.0,120.8225,121.1389,120.7554,121.0526,16197.0
2022-03-08 12:55:00,126.26,126.34,126.18,126.21,13665.0,121.0622,121.1389,120.9855,121.0143,13665.0
2022-03-08 13:00:00,126.25,126.44,126.23,126.44,8967.0,121.0526,121.2348,121.0334,121.2348,8967.0
2022-03-08 13:05:00,126.43,126.5,126.3,126.47,7011.0,121.2252,121.2923,121.1006,121.2636,7011.0
2022-03-08 13:10:00,126.48,126.55,126.28,126.3,7759.0,121.2732,121.3403,121.0814,121.1006,7759.0
2022-03-08 13:15:00,126.35,126.45,126.18,126.22,3966.0,121.1485,121.2444,120.9855,121.0239,3966.0
2022-03-08 13:20:00,126.18,126.18,126.06,126.06,3712.0,120.9855,120.9855,120.8704,120.8704,3712.0
2022-03-08 13:25:00,126.05,126.1,125.72,125.8,8278.0,120.8609,120.9088,120.5444,120.6211,8278.0
2022-03-08 13:30:00,125.8,125.8,125.46,125.46,7714.0,120.6211,120.6211,120.2951,120.2951,7714.0
2022-03-08 13:35:00,125.52,125.63,125.46,125.59,7412.0,120.3527,120.4581,120.2951,120.4198,7412.0
2022-03-08 13:40:00,125.48,125.5,125.08,125.24,6819.0,120.3143,120.3335,119.9308,120.0842,6819.0
2022-03-08 13:45:00,125.17,125.34,125.17,125.34,12170.0,120.0171,120.1801,120.0171,120.1801,12170.0
2022-03-08 13:50:00,125.3,125.4,125.11,125.2,11084.0,120.1417,120.2376,119.9596,120.0458,11084.0
2022-03-08 13:55:00,125.22,125.4,125.09,125.09,18135.0,120.065,120.2376,119.9404,119.9404,18135.0
2022-03-08 14:00:00,125.09,125.09,124.65,124.88,6807.0,119.9404,119.9404,119.5185,119.739,6807.0
2022-03-08 14:05:00,124.82,124.94,124.74,124.85,5004.0,119.6815,119.7965,119.6048,119.7103,5004.0
2022-03-08 14:10:00,124.87,125.04,124.66,124.98,3921.0,119.7294,119.8924,119.5281,119.8349,3921.0
2022-03-08 14:15:00,124.86,125.04,124.8,124.83,6076.0,119.7198,119.8924,119.6623,119.6911,6076.0
2022-03-08 14:20:00,124.79,125.36,124.65,125.28,9031.0,119.6527,120.1993,119.5185,120.1226,9031.0
2022-03-08 14:25:00,125.21,125.45,125.18,125.4,3787.0,120.0554,120.2856,120.0267,120.2376,3787.0
2022-03-08 14:30:00,125.4,125.4,125.06,125.09,3037.0,120.2376,120.2376,119.9116,119.9404,3037.0
2022-03-08 14:35:00,125.07,125.37,125.06,125.37,6444.0,119.9212,120.2088,119.9116,120.2088,6444.0
2022-03-08 14:40:00,125.38,125.39,125.18,125.33,5321.0,120.2184,120.228,120.0267,120.1705,5321.0
2022-03-08 14:45:00,125.36,125.71,125.32,125.7,9653.0,120.1993,120.5349,120.1609,120.5253,9653.0
2022-03-08 14:50:00,125.68,125.73,125.41,125.41,7954.0,120.5061,120.554,120.2472,120.2472,7954.0
2022-03-08 14:55:00,125.47,125.54,125.22,125.29,10752.0,120.3047,120.3718,120.065,120.1321,10752.0
2022-03-08 15:00:00,125.32,125.56,125.26,125.35,22640.0,120.1609,120.391,120.1034,120.1897,22640.0
2022-03-08 15:05:00,125.35,125.35,125.03,125.03,35702.0,120.1897,120.1897,119.8828,119.8828,35702.0
2022-03-08 15:10:00,125.07,125.1,124.72,124.8,60163.0,119.9212,119.95,119.5856,119.6623,60163.0
2022-03-08 15:15:00,124.77,124.86,124.63,124.64,14332.0,119.6335,119.7198,119.4993,119.5089,14332.0
2022-03-08 15:20:00,124.65,124.68,124.51,124.57,12834.0,119.5185,119.5473,119.3843,119.4418,12834.0
2022-03-08 15:25:00,124.55,124.55,124.03,124.1,13442.0,119.4226,119.4226,118.924,118.9911,13442.0
2022-03-08 15:30:00,124.07,124.11,123.7,123.71,17960.0,118.9624,119.0007,118.6076,118.6172,17960.0
2022-03-08 15:35:00,123.69,123.87,123.51,123.87,18731.0,118.598,118.7706,118.4254,118.7706,18731.0
2022-03-08 15:40:00,123.91,124.02,123.67,123.67,18759.0,118.809,118.9144,118.5788,118.5788,18759.0
2022-03-08 15:45:00,123.65,123.86,123.58,123.69,18489.0,118.5597,118.761,118.4925,118.598,18489.0
2022-03-08 15:50:00,123.66,123.94,123.46,123.49,72997.0,118.5692,118.8377,118.3775,118.4062,72997.0
2022-03-08 15:55:00,123.49,123.49,123.02,123.1,152462.0,118.4062,118.4062,117.9556,118.0323,152462.0
2022-03-09 09:30:00,124.72,125.65,124.5,124.67,16847.0,119.5856,120.4773,119.3747,119.5377,16847.0
2022-03-09 09:35:00,124.8,125.03,124.51,124.51,9101.0,119.6623,119.8828,119.3843,119.3843,9101.0
2022-03-09 09:40:00,124.59,125.19,124.58,124.9,4030.0,119.461,120.0363,119.4514,119.7582,4030.0
2022-03-09 09:45:00,124.69,124.82,124.04,124.18,4688.0,119.5568,119.6815,118.9336,119.0678,4688.0
2022-03-09 09:50:00,124.02,124.16,123.76,124.16,5671.0,118.9144,119.0487,118.6651,119.0487,5671.0
2022-03-09 09:55:00,124.14,124.48,124.06,124.42,15950.0,119.0295,119.3555,118.9528,119.298,15950.0
2022-03-09 10:00:00,124.45,124.98,124.44,124.67,5717.0,119.3267,119.8349,119.3171,119.5377,5717.0
2022-03-09 10:05:00,124.66,124.86,124.48,124.86,3086.0,119.5281,119.7198,119.3555,119.7198,3086.0
2022-03-09 10:10:00,124.83,124.92,124.78,124.9,5033.0,119.6911,119.7774,119.6431,119.7582,5033.0
2022-03-09 10:15:00,124.98,125.0,124.7,124.77,11335.0,119.8349,119.8541,119.5664,119.6335,11335.0
2022-03-09 10:20:00,124.76,125.02,124.76,125.0,12925.0,119.624,119.8733,119.624,119.8541,12925.0
2022-03-09 10:25:00,125.01,125.07,124.8,125.05,9222.0,119.8637,119.9212,119.6623,119.902,9222.0
2022-03-09 10:30:00,125.2,125.21,124.84,124.96,7111.0,120.0458,120.0554,119.7007,119.8157,7111.0
2022-03-09 10:35:00,125.04,125.33,125.03,125.32,5400.0,119.8924,120.1705,119.8828,120.1609,5400.0
2022-03-09 10:40:00,125.23,125.3,124.96,124.96,12972.0,120.0746,120.1417,119.8157,119.8157,12972.0
2022-03-09 10:45:00,125.08,125.68,125.07,125.6,9558.0,119.9308,120.5061,119.9212,120.4294,9558.0
2022-03-09 10:50:00,125.55,125.62,125.39,125.49,3317.0,120.3814,120.4486,120.228,120.3239,3317.0
2022-03-09 10:55:00,125.65,125.71,125.59,125.59,2965.0,120.4773,120.5349,120.4198,120.4198,2965.0
2022-03-09 11:00:00,125.64,125.64,125.32,125.35,32736.0,120.4677,120.4677,120.1609,120.1897,32736.0
2022-03-09 11:05:00,125.42,125.58,125.42,125.43,5041.0,120.2568,120.4102,120.2568,120.2664,5041.0
2022-03-09 11:10:00,125.34,125.5,125.29,125.37,5541.0,120.1801,120.3335,120.1321,120.2088,5541.0
2022-03-09 11:15:00,125.29,125.46,125.27,125.36,12854.0,120.1321,120.2951,120.113,120.1993,12854.0
2022-03-09 11:20:00,125.34,125.43,125.21,125.23,4368.0,120.1801,120.2664,120.0554,120.0746,4368.0
2022-03-09 11:25:00,125.21,125.43,125.21,125.3,10306.0,120.0554,120.2664,120.0554,120.1417,10306.0
2022-03-09 11:30:00,125.38,125.45,125.34,125.38,30224.0,120.2184,120.2856,120.1801,120.2184,30224.0
2022-03-09 11:35:00,125.37,125.45,125.32,125.39,10797.0,120.2088,120.2856,120.1609,120.228,10797.0
2022-03-09 11:40:00,125.4,125.61,125.38,125.47,14252.0,120.2376,120.439,120.2184,120.3047,14252.0
2022-03-09 11:45:00,125.48,125.55,125.37,125.47,7358.0,120.3143,120.3814,120.2088,120.3047,7358.0
2022-03-09 11:50:00,125.44,125.48,125.32,125.44,4908.0,120.276,120.3143,120.1609,120.276,4908.0
2022-03-09 11:55:00,125.38,125.42,125.26,125.33,6154.0,120.2184,120.2568,120.1034,120.1705,6154.0
2022-03-09 12:00:00,125.33,125.44,125.22,125.24,4887.0,120.1705,120.276,120.065,120.0842,4887.0
2022-03-09 12:05:00,125.24,125.34,125.17,125.23,7190.0,120.0842,120.1801,120.0171,120.0746,7190.0
2022-03-09 12:10:00,125.22,125.4,125.13,125.37,3953.0,120.065,120.2376,119.9787,120.2088,3953.0
2022-03-09 12:15:00,125.37,125.45,125.37,125.4,6905.0,120.2088,120.2856,120.2088,120.2376,6905.0
2022-03-09 12:20:00,125.35,125.48,125.25,125.33,10015.0,120.1897,120.3143,120.0938,120.1705,10015.0
2022-03-09 12:25:00,125.32,125.43,125.21,125.37,4066.0,120.1609,120.2664,120.0554,120.2088,4066.0
2022-03-09 12:30:00,125.4,125.45,125.3,125.32,7512.0,120.2376,120.2856,120.1417,120.1609,7512.0
2022-03-09 12:35:00,125.3,125.4,125.26,125.36,12633.0,120.1417,120.2376,120.1034,120.1993,12633.0
2022-03-09 12:40:00,125.36,125.38,125.23,125.23,4384.0,120.1993,120.2184,120.0746,120.0746,4384.0
2022-03-09 12:45:00,125.25,125.35,125.21,125.3,7802.0,120.0938,120.1897,120.0554,120.1417,7802.0
2022-03-09 12:50:00,125.3,125.37,125.27,125.31,5012.0,120.1417,120.2088,120.113,120.1513,5012.0
2022-03-09 12:55:00,125.3,125.34,125.27,125.3,18954.0,120.1417,120.1801,120.113,120.1417,18954.0
2022-03-09 13:00:00,125.3,125.53,125.29,125.46,56375.0,120.1417,120.3623,120.1321,120.2951,56375.0
2022-03-09 13:05:00,125.46,125.46,125.32,125.39,8848.0,120.2951,120.2951,120.1609,120.228,8848.0
2022-03-09 13:10:00,125.45,125.45,125.29,125.29,10263.0,120.2856,120.2856,120.1321,120.1321,10263.0
2022-03-09 13:15:00,125.37,125.37,125.27,125.28,3641.0,120.2088,120.2088,120.113,120.1226,3641.0
2022-03-09 13:20:00,125.35,125.37,125.31,125.37,2600.0,120.1897,120.2088,120.1513,120.2088,2600.0
2022-03-09 13:25:00,125.37,125.4,125.31,125.35,6688.0,120.2088,120.2376,120.1513,120.1897,6688.0
2022-03-09 13:30:00,125.32,125.38,125.23,125.27,7976.0,120.1609,120.2184,120.0746,120.113,7976.0
2022-03-09 13:35:00,125.29,125.34,125.2,125.3,8344.0,120.1321,120.1801,120.0458,120.1417,8344.0
2022-03-09 13:40:00,125.3,125.31,125.22,125.25,4324.0,120.1417,120.1513,120.065,120.0938,4324.0
2022-03-09 13:45:00,125.21,125.22,125.13,125.21,1894.0,120.0554,120.065,119.9787,120.0554,1894.0
2022-03-09 13:50:00,125.23,125.36,125.2,125.26,5496.0,120.0746,120.1993,120.0458,120.1034,5496.0
2022-03-09 13:55:00,125.24,125.32,125.19,125.31,4386.0,120.0842,120.1609,120.0363,120.1513,4386.0
2022-03-09 14:00:00,125.32,125.55,125.31,125.5,11850.0,120.1609,120.3814,120.1513,120.3335,11850.0
2022-03-09 14:05:00,125.52,125.63,125.49,125.63,4896.0,120.3527,120.4581,120.3239,120.4581,4896.0
2022-03-09 14:10:00,125.75,125.8,125.64,125.73,7922.0,120.5732,120.6211,120.4677,120.554,7922.0
2022-03-09 14:15:00,125.77,125.82,125.61,125.61,14686.0,120.5924,120.6403,120.439,120.439,14686.0
2022-03-09 14:20:00,125.61,125.73,125.6,125.63,9217.0,120.439,120.554,120.4294,120.4581,9217.0
2022-03-09 14:25:00,125.62,125.7,125.57,125.7,5078.0,120.4486,120.5253,120.4006,120.5253,5078.0
2022-03-09 14:30:00,125.7,125.7,125.64,125.7,6438.0,120.5253,120.5253,120.4677,120.5253,6438.0
2022-03-09 14:35:00,125.7,125.71,125.63,125.69,15355.0,120.5253,120.5349,120.4581,120.5157,15355.0
2022-03-09 14:40:00,125.7,125.72,125.57,125.64,8939.0,120.5253,120.5444,120.4006,120.4677,8939.0
2022-03-09 14:45:00,125.67,125.67,125.44,125.46,3456.0,120.4965,120.4965,120.276,120.2951,3456.0
2022-03-09 14:50:00,125.53,125.61,125.42,125.42,3173.0,120.3623,120.439,120.2568,120.2568,3173.0
2022-03-09 14:55:00,125.44,125.52,125.42,125.45,6629.0,120.276,120.3527,120.2568,120.2856,6629.0
2022-03-09 15:00:00,125.46,125.53,125.45,125.48,5056.0,120.2951,120.3623,120.2856,120.3143,5056.0
2022-03-09 15:05:00,125.51,125.98,125.48,125.97,8465.0,120.3431,120.7937,120.3143,120.7841,8465.0
2022-03-09 15:10:00,126.02,126.17,125.98,126.17,5453.0,120.8321,120.9759,120.7937,120.9759,5453.0
2022-03-09 15:15:00,126.23,126.23,126.02,126.11,6383.0,121.0334,121.0334,120.8321,120.9184,6383.0
2022-03-09 15:20:00,126.1,126.29,126.09,126.22,5549.0,120.9088,121.091,120.8992,121.0239,5549.0
2022-03-09 15:25:00,126.22,126.23,126.11,126.22,6031.0,121.0239,121.0334,120.9184,121.0239,6031.0
2022-03-09 15:30:00,126.24,126.37,126.18,126.2,8668.0,121.043,121.1677,120.9855,121.0047,8668.0
2022-03-09 15:35:00,126.18,126.25,126.13,126.16,8386.0,120.9855,121.0526,120.9376,120.9663,8386.0
2022-03-09 15:40:00,126.17,126.3,126.1,126.17,11679.0,120.9759,121.1006,120.9088,120.9759,11679.0
2022-03-09 15:45:00,126.19,126.25,125.9,125.95,18477.0,120.9951,121.0526,120.717,120.765,18477.0
2022-03-09 15:50:00,125.98,126.13,125.73,125.9,32850.0,120.7937,120.9376,120.554,120.717,32850.0
2022-03-09 15:55:00,125.89,125.89,125.56,125.77,73590.0,120.7074,120.7074,120.391,120.5924,73590.0
2022-03-10 09:30:00,124.69,125.49,124.66,125.47,12233.0,119.5568,120.3239,119.5281,120.3047,12233.0
2022-03-10 09:35:00,125.5,125.66,125.19,125.37,4926.0,120.3335,120.4869,120.0363,120.2088,4926.0
2022-03-10 09:40:00,125.38,125.62,125.22,125.62,6600.0,120.2184,120.4486,120.065,120.4486,6600.0
2022-03-10 09:45:00,125.52,125.79,125.45,125.45,6330.0,120.3527,120.6116,120.2856,120.2856,6330.0
2022-03-10 09:50:00,125.46,126.17,125.39,126.07,3750.0,120.2951,120.9759,120.228,120.88,3750.0
2022-03-10 09:55:00,126.17,126.32,126.05,126.15,2998.0,120.9759,121.1197,120.8609,120.9567,2998.0
2022-03-10 10:00:00,126.14,126.36,126.13,126.32,2347.0,120.9471,121.1581,120.9376,121.1197,2347.0
2022-03-10 10:05:00,126.56,126.74,126.53,126.69,1618.0,121.3499,121.5224,121.3211,121.4745,1618.0
2022-03-10 10:10:00,126.62,126.62,126.31,126.31,1940.0,121.4074,121.4074,121.1102,121.1102,1940.0
2022-03-10 10:15:00,126.25,126.53,126.25,126.53,2426.0,121.0526,121.3211,121.0526,121.3211,2426.0
2022-03-10 10:20:00,126.39,126.39,126.0,126.0,2805.0,121.1869,121.1869,120.8129,120.8129,2805.0
2022-03-10 10:25:00,126.0,126.19,125.94,126.04,4171.0,120.8129,120.9951,120.7554,120.8513,4171.0
2022-03-10 10:30:00,126.05,126.22,125.75,125.85,6132.0,120.8609,121.0239,120.5732,120.6691,6132.0
2022-03-10 10:35:00,125.85,125.91,125.8,125.91,1147.0,120.6691,120.7266,120.6211,120.7266,1147.0
2022-03-10 10:40:00,125.95,125.99,125.88,125.92,2616.0,120.765,120.8033,120.6979,120.7362,2616.0
2022-03-10 10:45:00,125.96,125.97,125.79,125.85,6840.0,120.7746,120.7841,120.6116,120.6691,6840.0
2022-03-10 10:50:00,125.78,125.78,125.66,125.66,5546.0,120.602,120.602,120.4869,120.4869,5546.0
2022-03-10 10:55:00,125.63,125.7,125.57,125.6,3704.0,120.4581,120.5253,120.4006,120.4294,3704.0
2022-03-10 11:00:00,125.55,125.7,125.53,125.62,1895.0,120.3814,120.5253,120.3623,120.4486,1895.0
2022-03-10 11:05:00,125.66,125.77,125.63,125.64,4952.0,120.4869,120.5924,120.4581,120.4677,4952.0
2022-03-10 11:10:00,125.63,125.77,125.63,125.67,4707.0,120.4581,120.5924,120.4581,120.4965,4707.0
2022-03-10 11:15:00,125.65,125.81,125.6,125.81,3897.0,120.4773,120.6307,120.4294,120.6307,3897.0
2022-03-10 11:20:00,125.81,125.84,125.58,125.62,4842.0,120.6307,120.6595,120.4102,120.4486,4842.0
2022-03-10 11:25:00,125.73,125.73,125.41,125.5,2073.0,120.554,120.554,120.2472,120.3335,2073.0
2022-03-10 11:30:00,125.56,125.68,125.56,125.67,3869.0,120.391,120.5061,120.391,120.4965,3869.0
2022-03-10 11:35:00,125.64,125.69,125.52,125.54,1040.0,120.4677,120.5157,120.3527,120.3718,1040.0
2022-03-10 11:40:00,125.56,125.72,125.47,125.68,3436.0,120.391,120.5444,120.3047,120.5061,3436.0
2022-03-10 11:45:00,125.68,125.87,125.66,125.66,2629.0,120.5061,120.6883,120.4869,120.4869,2629.0
2022-03-10 11:50:00,125.74,125.92,125.74,125.92,1237.0,120.5636,120.7362,120.5636,120.7362,1237.0
2022-03-10 11:55:00,125.94,126.06,125.87,126.06,5569.0,120.7554,120.8704,120.6883,120.8704,5569.0
2022-03-10 12:00:00,126.11,126.19,126.1,126.17,2195.0,120.9184,120.9951,120.9088,120.9759,2195.0
2022-03-10 12:05:00,126.14,126.26,126.14,126.17,4208.0,120.9471,121.0622,120.9471,120.9759,4208.0
2022-03-10 12:10:00,126.19,126.21,126.1,126.13,3150.0,120.9951,121.0143,120.9088,120.9376,3150.0
2022-03-10 12:15:00,126.14,126.18,126.05,126.13,2008.0,120.9471,120.9855,120.8609,120.9376,2008.0
2022-03-10 12:20:00,126.11,126.35,126.11,126.26,3034.0,120.9184,121.1485,120.9184,121.0622,3034.0
2022-03-10 12:25:00,126.26,126.43,126.23,126.43,1397.0,121.0622,121.2252,121.0334,121.2252,1397.0
2022-03-10 12:30:00,126.39,126.39,126.28,126.32,1385.0,121.1869,121.1869,121.0814,121.1197,1385.0
2022-03-10 12:35:00,126.28,126.3,126.22,126.3,3456.0,121.0814,121.1006,121.0239,121.1006,3456.0
2022-03-10 12:40:00,126.27,126.27,126.1,126.14,2460.0,121.0718,121.0718,120.9088,120.9471,2460.0
2022-03-10 12:45:00,126.11,126.42,126.11,126.4,1854.0,120.9184,121.2156,120.9184,121.1964,1854.0
2022-03-10 12:50:00,126.38,126.42,126.3,126.36,3341.0,121.1773,121.2156,121.1006,121.1581,3341.0
2022-03-10 12:55:00,126.46,126.73,126.45,126.66,8959.0,121.254,121.5129,121.2444,121.4457,8959.0
2022-03-10 13:00:00,126.72,126.75,126.49,126.49,3718.0,121.5033,121.532,121.2827,121.2827,3718.0
2022-03-10 13:05:00,126.52,126.59,126.52,126.53,3273.0,121.3115,121.3786,121.3115,121.3211,3273.0
2022-03-10 13:10:00,126.58,126.59,126.36,126.36,2520.0,121.369,121.3786,121.1581,121.1581,2520.0
2022-03-10 13:15:00,126.35,126.58,126.35,126.58,2813.0,121.1485,121.369,121.1485,121.369,2813.0
2022-03-10 13:20:00,126.64,126.64,126.5,126.52,1301.0,121.4266,121.4266,121.2923,121.3115,1301.0
2022-03-10 13:25:00,126.47,126.62,126.47,126.59,3492.0,121.2636,121.4074,121.2636,121.3786,3492.0
2022-03-10 13:30:00,126.59,126.65,126.39,126.55,7382.0,121.3786,121.4362,121.1869,121.3403,7382.0
2022-03-10 13:35:00,126.52,126.54,126.4,126.42,3003.0,121.3115,121.3307,121.1964,121.2156,3003.0
2022-03-10 13:40:00,126.43,126.48,126.39,126.44,3350.0,121.2252,121.2732,121.1869,121.2348,3350.0
2022-03-10 13:45:00,126.46,126.5,126.4,126.46,5896.0,121.254,121.2923,121.1964,121.254,5896.0
2022-03-10 13:50:00,126.43,126.43,126.25,126.27,4860.0,121.2252,121.2252,121.0526,121.0718,4860.0
2022-03-10 13:55:00,126.25,126.25,126.15,126.15,3874.0,121.0526,121.0526,120.9567,120.9567,3874.0
2022-03-10 14:00:00,126.18,126.34,126.15,126.29,6498.0,120.9855,121.1389,120.9567,121.091,6498.0
2022-03-10 14:05:00,126.33,126.38,126.13,126.16,8271.0,121.1293,121.1773,120.9376,120.9663,8271.0
2022-03-10 14:10:00,126.16,126.3,126.14,126.29,5339.0,120.9663,121.1006,120.9471,121.091,5339.0
2022-03-10 14:15:00,126.28,126.55,126.28,126.5,2410.0,121.0814,121.3403,121.0814,121.2923,2410.0
2022-03-10 14:20:00,126.58,126.64,126.48,126.48,4102.0,121.369,121.4266,121.2732,121.2732,4102.0
2022-03-10 14:25:00,126.49,126.56,126.49,126.5,1836.0,121.2827,121.3499,121.2827,121.2923,1836.0
2022-03-10 14:30:00,126.5,126.61,126.41,126.43,4280.0,121.2923,121.3978,121.206,121.2252,4280.0
2022-03-10 14:35:00,126.48,126.59,126.46,126.51,3340.0,121.2732,121.3786,121.254,121.3019,3340.0
2022-03-10 14:40:00,126.5,126.56,126.44,126.48,5807.0,121.2923,121.3499,121.2348,121.2732,5807.0
2022-03-10 14:45:00,126.47,126.67,126.43,126.58,4519.0,121.2636,121.4553,121.2252,121.369,4519.0
2022-03-10 14:50:00,126.58,126.59,126.47,126.52,4805.0,121.369,121.3786,121.2636,121.3115,4805.0
2022-03-10 14:55:00,126.55,126.75,126.55,126.66,4106.0,121.3403,121.532,121.3403,121.4457,4106.0
2022-03-10 15:00:00,126.66,126.68,126.57,126.64,4634.0,121.4457,121.4649,121.3594,121.4266,4634.0
2022-03-10 15:05:00,126.59,126.64,126.42,126.42,12188.0,121.3786,121.4266,121.2156,121.2156,12188.0
2022-03-10 15:10:00,126.47,126.49,126.33,126.48,7395.0,121.2636,121.2827,121.1293,121.2732,7395.0
2022-03-10 15:15:00,126.46,126.53,126.28,126.29,5078.0,121.254,121.3211,121.0814,121.091,5078.0
2022-03-10 15:20:00,126.33,126.41,126.12,126.15,6530.0,121.1293,121.206,120.928,120.9567,6530.0
2022-03-10 15:25:00,126.19,126.36,126.19,126.36,4138.0,120.9951,121.1581,120.9951,121.1581,4138.0
2022-03-10 15:30:00,126.39,126.42,126.28,126.31,7495.0,121.1869,121.2156,121.0814,121.1102,7495.0
2022-03-10 15:35:00,126.31,126.38,126.18,126.26,8012.0,121.1102,121.1773,120.9855,121.0622,8012.0
2022-03-10 15:40:00,126.28,126.49,126.28,126.4,8695.0,121.0814,121.2827,121.0814,121.1964,8695.0
2022-03-10 15:45:00,126.38,126.54,126.29,126.41,17089.0,121.1773,121.3307,121.091,121.206,17089.0
2022-03-10 15:50:00,126.43,126.68,126.43,126.61,44936.0,121.2252,121.4649,121.2252,121.3978,44936.0
2022-03-10 15:55:00,126.61,126.87,126.58,126.8,80850.0,121.3978,121.6471,121.369,121.58,80850.0
2022-03-11 09:30:00,127.34,127.63,127.0,127.49,6630.0,122.0977,122.3758,121.7717,122.2416,6630.0
2022-03-11 09:35:00,127.57,127.89,127.57,127.89,1374.0,122.3183,122.6251,122.3183,122.6251,1374.0
2022-03-11 09:40:00,127.8,127.99,127.75,127.96,3532.0,122.5388,122.721,122.4909,122.6922,3532.0
2022-03-11 09:45:00,127.73,127.94,127.72,127.9,1055.0,122.4717,122.673,122.4621,122.6347,1055.0
2022-03-11 09:50:00,127.8,128.24,127.79,128.21,2122.0,122.5388,122.9607,122.5292,122.9319,2122.0
2022-03-11 09:55:00,128.24,128.28,127.96,128.09,6483.0,122.9607,122.9991,122.6922,122.8169,6483.0
2022-03-11 10:00:00,128.05,128.16,127.55,127.63,6745.0,122.7785,122.884,122.2991,122.3758,6745.0
2022-03-11 10:05:00,127.68,127.72,127.52,127.52,4236.0,122.4238,122.4621,122.2703,122.2703,4236.0
2022-03-11 10:10:00,127.49,127.55,127.44,127.49,4910.0,122.2416,122.2991,122.1936,122.2416,4910.0
2022-03-11 10:15:00,127.48,127.72,127.38,127.57,23718.0,122.232,122.4621,122.1361,122.3183,23718.0
2022-03-11 10:20:00,127.57,127.59,127.38,127.48,8900.0,122.3183,122.3375,122.1361,122.232,8900.0
2022-03-11 10:25:00,127.52,127.66,127.5,127.6,5258.0,122.2703,122.4046,122.2512,122.347,5258.0
2022-03-11 10:30:00,127.5,127.57,127.31,127.37,1885.0,122.2512,122.3183,122.069,122.1265,1885.0
2022-03-11 10:35:00,127.42,127.59,127.41,127.58,3064.0,122.1745,122.3375,122.1649,122.3279,3064.0
2022-03-11 10:40:00,127.63,127.84,127.62,127.63,4985.0,122.3758,122.5772,122.3662,122.3758,4985.0
2022-03-11 10:45:00,127.63,127.86,127.63,127.69,3197.0,122.3758,122.5963,122.3758,122.4333,3197.0
2022-03-11 10:50:00,127.77,127.84,127.72,127.75,7071.0,122.51,122.5772,122.4621,122.4909,7071.0
2022-03-11 10:55:00,127.76,127.86,127.55,127.58,15218.0,122.5005,122.5963,122.2991,122.3279,15218.0
2022-03-11 11:00:00,127.59,127.6,127.48,127.51,10229.0,122.3375,122.347,122.232,122.2607,10229.0
2022-03-11 11:05:00,127.43,127.53,127.32,127.39,6864.0,122.184,122.2799,122.0786,122.1457,6864.0
2022-03-11 11:10:00,127.33,127.36,127.17,127.23,6625.0,122.0882,122.1169,121.9347,121.9923,6625.0
2022-03-11 11:15:00,127.23,127.26,127.05,127.05,7821.0,121.9923,122.021,121.8197,121.8197,7821.0
2022-03-11 11:20:00,127.09,127.4,127.03,127.15,33193.0,121.858,122.1553,121.8005,121.9156,33193.0
2022-03-11 11:25:00,127.14,127.22,127.0,127.01,15911.0,121.906,121.9827,121.7717,121.7813,15911.0
2022-03-11 11:30:00,127.02,127.13,126.92,126.92,4734.0,121.7909,121.8964,121.695,121.695,4734.0
2022-03-11 11:35:00,126.87,126.98,126.79,126.98,923.0,121.6471,121.7526,121.5704,121.7526,923.0
2022-03-11 11:40:00,127.02,127.06,126.78,126.86,2496.0,121.7909,121.8293,121.5608,121.6375,2496.0
2022-03-11 11:45:00,126.92,126.95,126.61,126.62,3717.0,121.695,121.7238,121.3978,121.4074,3717.0
2022-03-11 11:50:00,126.57,126.58,126.51,126.55,3129.0,121.3594,121.369,121.3019,121.3403,3129.0
2022-03-11 11:55:00,126.57,126.93,126.57,126.93,2122.0,121.3594,121.7046,121.3594,121.7046,2122.0
2022-03-11 12:00:00,126.91,126.91,126.62,126.73,3325.0,121.6855,121.6855,121.4074,121.5129,3325.0
2022-03-11 12:05:00,126.7,126.7,126.49,126.53,1656.0,121.4841,121.4841,121.2827,121.3211,1656.0
2022-03-11 12:10:00,126.55,126.68,126.55,126.67,1438.0,121.3403,121.4649,121.3403,121.4553,1438.0
2022-03-11 12:15:00,126.66,126.79,126.66,126.77,3564.0,121.4457,121.5704,121.4457,121.5512,3564.0
2022-03-11 12:20:00,126.81,126.88,126.8,126.85,2382.0,121.5896,121.6567,121.58,121.6279,2382.0
2022-03-11 12:25:00,126.93,126.93,126.77,126.77,755.0,121.7046,121.7046,121.5512,121.5512,755.0
2022-03-11 12:30:00,126.8,126.93,126.76,126.91,2932.0,121.58,121.7046,121.5416,121.6855,2932.0
2022-03-11 12:35:00,126.78,126.78,126.64,126.69,1186.0,121.5608,121.5608,121.4266,121.4745,1186.0
2022-03-11 12:40:00,126.72,126.79,126.69,126.72,2456.0,121.5033,121.5704,121.4745,121.5033,2456.0
2022-03-11 12:45:00,126.77,126.82,126.71,126.71,1404.0,121.5512,121.5992,121.4937,121.4937,1404.0
2022-03-11 12:50:00,126.73,126.9,126.73,126.86,2469.0,121.5129,121.6759,121.5129,121.6375,2469.0
2022-03-11 12:55:00,126.85,126.91,126.8,126.8,3417.0,121.6279,121.6855,121.58,121.58,3417.0
2022-03-11 13:00:00,126.77,126.93,126.67,126.93,2284.0,121.5512,121.7046,121.4553,121.7046,2284.0
2022-03-11 13:05:00,126.92,127.03,126.85,126.85,2366.0,121.695,121.8005,121.6279,121.6279,2366.0
2022-03-11 13:10:00,126.86,126.87,126.75,126.78,2947.0,121.6375,121.6471,121.532,121.5608,2947.0
2022-03-11 13:15:00,126.8,126.98,126.79,126.94,2952.0,121.58,121.7526,121.5704,121.7142,2952.0
2022-03-11 13:20:00,126.97,127.0,126.94,126.98,1311.0,121.743,121.7717,121.7142,121.7526,1311.0
2022-03-11 13:25:00,127.0,127.01,126.92,126.92,2975.0,121.7717,121.7813,121.695,121.695,2975.0
2022-03-11 13:30:00,126.99,127.04,126.86,126.87,4207.0,121.7622,121.8101,121.6375,121.6471,4207.0
2022-03-11 13:35:00,126.88,126.95,126.83,126.88,7426.0,121.6567,121.7238,121.6087,121.6567,7426.0
2022-03-11 13:40:00,126.94,126.96,126.85,126.87,4171.0,121.7142,121.7334,121.6279,121.6471,4171.0
2022-03-11 13:45:00,126.87,126.93,126.83,126.93,4994.0,121.6471,121.7046,121.6087,121.7046,4994.0
2022-03-11 13:50:00,126.94,126.94,126.69,126.77,2802.0,121.7142,121.7142,121.4745,121.5512,2802.0
2022-03-11 13:55:00,126.76,126.99,126.75,126.85,6689.0,121.5416,121.7622,121.532,121.6279,6689.0
2022-03-11 14:00:00,126.8,126.92,126.73,126.91,2467.0,121.58,121.695,121.5129,121.6855,2467.0
2022-03-11 14:05:00,126.98,127.0,126.81,126.81,3531.0,121.7526,121.7717,121.5896,121.5896,3531.0
2022-03-11 14:10:00,126.8,126.97,126.79,126.92,5019.0,121.58,121.743,121.5704,121.695,5019.0
2022-03-11 14:15:00,126.99,127.05,126.89,126.94,5441.0,121.7622,121.8197,121.6663,121.7142,5441.0
2022-03-11 14:20:00,126.9,127.03,126.89,127.01,1916.0,121.6759,121.8005,121.6663,121.7813,1916.0
2022-03-11 14:25:00,127.06,127.22,127.02,127.2,1601.0,121.8293,121.9827,121.7909,121.9635,1601.0
2022-03-11 14:30:00,127.18,127.28,127.17,127.24,1706.0,121.9443,122.0402,121.9347,122.0019,1706.0
2022-03-11 14:35:00,127.2,127.2,127.07,127.13,3260.0,121.9635,121.9635,121.8389,121.8964,3260.0
2022-03-11 14:40:00,127.09,127.09,127.02,127.04,2397.0,121.858,121.858,121.7909,121.8101,2397.0
2022-03-11 14:45:00,126.97,127.04,126.96,126.96,2303.0,121.743,121.8101,121.7334,121.7334,2303.0
2022-03-11 14:50:00,126.93,126.96,126.79,126.84,3386.0,121.7046,121.7334,121.5704,121.6183,3386.0
2022-03-11 14:55:00,127.02,127.02,126.89,126.99,1400.0,121.7909,121.7909,121.6663,121.7622,1400.0
2022-03-11 15:00:00,126.94,127.04,126.93,126.96,1400.0,121.7142,121.8101,121.7046,121.7334,1400.0
2022-03-11 15:05:00,126.99,126.99,126.85,126.89,3149.0,121.7622,121.7622,121.6279,121.6663,3149.0
2022-03-11 15:10:00,126.92,126.97,126.85,126.9,3992.0,121.695,121.743,121.6279,121.6759,3992.0
2022-03-11 15:15:00,126.86,127.02,126.86,127.02,2958.0,121.6375,121.7909,121.6375,121.7909,2958.0
2022-03-11 15:20:00,126.99,127.04,126.89,126.93,4717.0,121.7622,121.8101,121.6663,121.7046,4717.0
2022-03-11 15:25:00,126.87,126.95,126.85,126.93,4574.0,121.6471,121.7238,121.6279,121.7046,4574.0
2022-03-11 15:30:00,126.87,126.87,126.61,126.62,12195.0,121.6471,121.6471,121.3978,121.4074,12195.0
2022-03-11 15:35:00,126.64,126.71,126.48,126.48,31536.0,121.4266,121.4937,121.2732,121.2732,31536.0
2022-03-11 15:40:00,126.47,126.7,126.46,126.59,10737.0,121.2636,121.4841,121.254,121.3786,10737.0
2022-03-11 15:45:00,126.6,126.69,126.54,126.56,10395.0,121.3882,121.4745,121.3307,121.3499,10395.0
2022-03-11 15:50:00,126.54,126.68,126.54,126.59,15818.0,121.3307,121.4649,121.3307,121.3786,15818.0
2022-03-11 15:55:00,126.61,126.74,126.5,126.53,68173.0,121.3978,121.5224,121.2923,121.3211,68173.0
2022-03-14 09:30:00,127.33,127.78,126.64,126.87,13621.0,122.0882,122.5196,121.4266,121.6471,13621.0
2022-03-14 09:35:00,126.82,126.82,126.47,126.55,4599.0,121.5992,121.5992,121.2636,121.3403,4599.0
2022-03-14 09:40:00,126.53,126.68,126.15,126.58,6719.0,121.3211,121.4649,120.9567,121.369,6719.0
2022-03-14 09:45:00,126.62,126.66,126.27,126.27,2664.0,121.4074,121.4457,121.0718,121.0718,2664.0
2022-03-14 09:50:00,126.29,126.94,126.29,126.94,2373.0,121.091,121.7142,121.091,121.7142,2373.0
2022-03-14 09:55:00,127.08,127.18,126.91,126.93,3015.0,121.8485,121.9443,121.6855,121.7046,3015.0
2022-03-14 10:00:00,126.98,126.98,126.61,126.61,5818.0,121.7526,121.7526,121.3978,121.3978,5818.0
2022-03-14 10:05:00,126.61,126.84,126.45,126.81,2652.0,121.3978,121.6183,121.2444,121.5896,2652.0
2022-03-14 10:10:00,126.84,126.93,126.75,126.83,2913.0,121.6183,121.7046,121.532,121.6087,2913.0
2022-03-14 10:15:00,126.9,126.91,126.57,126.7,3412.0,121.6759,121.6855,121.3594,121.4841,3412.0
2022-03-14 10:20:00,126.7,126.79,126.63,126.7,2414.0,121.4841,121.5704,121.417,121.4841,2414.0
2022-03-14 10:25:00,126.79,127.22,126.76,127.22,4185.0,121.5704,121.9827,121.5416,121.9827,4185.0
2022-03-14 10:30:00,127.2,127.29,127.15,127.28,3044.0,121.9635,122.0498,121.9156,122.0402,3044.0
2022-03-14 10:35:00,127.32,127.42,127.15,127.42,4096.0,122.0786,122.1745,121.9156,122.1745,4096.0
2022-03-14 10:40:00,127.44,127.62,127.43,127.59,1743.0,122.1936,122.3662,122.184,122.3375,1743.0
2022-03-14 10:45:00,127.62,128.0,127.62,127.98,3544.0,122.3662,122.7306,122.3662,122.7114,3544.0
2022-03-14 10:50:00,128.0,128.0,127.85,127.85,12005.0,122.7306,122.7306,122.5868,122.5868,12005.0
2022-03-14 10:55:00,127.89,128.08,127.89,128.08,4038.0,122.6251,122.8073,122.6251,122.8073,4038.0
2022-03-14 11:00:00,128.12,128.17,128.01,128.16,6298.0,122.8456,122.8936,122.7402,122.884,6298.0
2022-03-14 11:05:00,128.15,128.19,128.02,128.19,5808.0,122.8744,122.9128,122.7498,122.9128,5808.0
2022-03-14 11:10:00,128.19,128.36,128.19,128.29,3197.0,122.9128,123.0758,122.9128,123.0086,3197.0
2022-03-14 11:15:00,128.28,128.41,128.28,128.34,2180.0,122.9991,123.1237,122.9991,123.0566,2180.0
2022-03-14 11:20:00,128.3,128.3,127.87,127.87,4960.0,123.0182,123.0182,122.6059,122.6059,4960.0
2022-03-14 11:25:00,127.87,127.88,127.57,127.63,9237.0,122.6059,122.6155,122.3183,122.3758,9237.0
2022-03-14 11:30:00,127.66,127.85,127.62,127.82,6173.0,122.4046,122.5868,122.3662,122.558,6173.0
2022-03-14 11:35:00,127.82,127.87,127.75,127.77,4161.0,122.558,122.6059,122.4909,122.51,4161.0
2022-03-14 11:40:00,127.77,127.89,127.72,127.75,4168.0,122.51,122.6251,122.4621,122.4909,4168.0
2022-03-14 11:45:00,127.76,127.81,127.52,127.56,8776.0,122.5005,122.5484,122.2703,122.3087,8776.0
2022-03-14 11:50:00,127.53,127.67,127.44,127.6,6395.0,122.2799,122.4142,122.1936,122.347,6395.0
2022-03-14 11:55:00,127.53,127.53,127.36,127.5,6763.0,122.2799,122.2799,122.1169,122.2512,6763.0
2022-03-14 12:00:00,127.5,127.55,127.4,127.44,2214.0,122.2512,122.2991,122.1553,122.1936,2214.0
2022-03-14 12:05:00,127.46,127.53,127.3,127.3,6794.0,122.2128,122.2799,122.0594,122.0594,6794.0
2022-03-14 12:10:00,127.26,127.26,127.05,127.05,2590.0,122.021,122.021,121.8197,121.8197,2590.0
2022-03-14 12:15:00,127.13,127.13,126.93,127.09,7711.0,121.8964,121.8964,121.7046,121.858,7711.0
2022-03-14 12:20:00,127.09,127.1,127.02,127.08,2516.0,121.858,121.8676,121.7909,121.8485,2516.0
2022-03-14 12:25:00,127.08,127.35,127.08,127.35,2260.0,121.8485,122.1073,121.8485,122.1073,2260.0
2022-03-14 12:30:00,127.47,127.67,127.47,127.62,2505.0,122.2224,122.4142,122.2224,122.3662,2505.0
2022-03-14 12:35:00,127.68,127.79,127.59,127.79,2613.0,122.4238,122.5292,122.3375,122.5292,2613.0
2022-03-14 12:40:00,127.88,127.96,127.85,127.96,2983.0,122.6155,122.6922,122.5868,122.6922,2983.0
2022-03-14 12:45:00,127.85,127.89,127.71,127.8,2950.0,122.5868,122.6251,122.4525,122.5388,2950.0
2022-03-14 12:50:00,127.84,127.85,127.7,127.7,2842.0,122.5772,122.5868,122.4429,122.4429,2842.0
2022-03-14 12:55:00,127.72,127.89,127.69,127.87,2745.0,122.4621,122.6251,122.4333,122.6059,2745.0
2022-03-14 13:00:00,127.81,127.82,127.72,127.73,3742.0,122.5484,122.558,122.4621,122.4717,3742.0
2022-03-14 13:05:00,127.73,127.81,127.66,127.68,6007.0,122.4717,122.5484,122.4046,122.4238,6007.0
2022-03-14 13:10:00,127.69,127.69,127.52,127.53,6756.0,122.4333,122.4333,122.2703,122.2799,6756.0
2022-03-14 13:15:00,127.5,127.6,127.47,127.58,8265.0,122.2512,122.347,122.2224,122.3279,8265.0
2022-03-14 13:20:00,127.58,127.61,127.4,127.53,5446.0,122.3279,122.3566,122.1553,122.2799,5446.0
2022-03-14 13:25:00,127.53,127.55,127.44,127.44,1829.0,122.2799,122.2991,122.1936,122.1936,1829.0
2022-03-14 13:30:00,127.51,127.56,127.24,127.34,7217.0,122.2607,122.3087,122.0019,122.0977,7217.0
2022-03-14 13:35:00,127.3,127.32,127.1,127.11,4658.0,122.0594,122.0786,121.8676,121.8772,4658.0
2022-03-14 13:40:00,127.13,127.17,126.94,126.94,9315.0,121.8964,121.9347,121.7142,121.7142,9315.0
2022-03-14 13:45:00,127.03,127.1,126.91,126.91,4819.0,121.8005,121.8676,121.6855,121.6855,4819.0
2022-03-14 13:50:00,126.91,126.97,126.83,126.93,8309.0,121.6855,121.743,121.6087,121.7046,8309.0
2022-03-14 13:55:00,126.96,127.21,126.96,127.17,3386.0,121.7334,121.9731,121.7334,121.9347,3386.0
2022-03-14 14:00:00,127.1,127.15,127.03,127.04,2300.0,121.8676,121.9156,121.8005,121.8101,2300.0
2022-03-14 14:05:00,127.08,127.22,127.06,127.12,4697.0,121.8485,121.9827,121.8293,121.8868,4697.0
2022-03-14 14:10:00,127.11,127.21,127.08,127.21,6483.0,121.8772,121.9731,121.8485,121.9731,6483.0
2022-03-14 14:15:00,127.15,127.23,127.12,127.21,1353.0,121.9156,121.9923,121.8868,121.9731,1353.0
2022-03-14 14:20:00,127.2,127.34,127.1,127.15,5913.0,121.9635,122.0977,121.8676,121.9156,5913.0
2022-03-14 14:25:00,127.24,127.36,127.17,127.36,2430.0,122.0019,122.1169,121.9347,122.1169,2430.0
2022-03-14 14:30:00,127.37,127.49,127.33,127.45,3106.0,122.1265,122.2416,122.0882,122.2032,3106.0
2022-03-14 14:35:00,127.52,127.66,127.51,127.66,2132.0,122.2703,122.4046,122.2607,122.4046,2132.0
2022-03-14 14:40:00,127.63,127.7,127.57,127.7,3218.0,122.3758,122.4429,122.3183,122.4429,3218.0
2022-03-14 14:45:00,127.68,127.69,127.59,127.64,3073.0,122.4238,122.4333,122.3375,122.3854,3073.0
2022-03-14 14:50:00,127.61,127.86,127.58,127.86,2389.0,122.3566,122.5963,122.3279,122.5963,2389.0
2022-03-14 14:55:00,127.92,127.98,127.85,127.96,4538.0,122.6539,122.7114,122.5868,122.6922,4538.0
2022-03-14 15:00:00,127.95,128.1,127.91,128.05,3022.0,122.6826,122.8265,122.6443,122.7785,3022.0
2022-03-14 15:05:00,128.0,128.01,127.81,127.84,3526.0,122.7306,122.7402,122.5484,122.5772,3526.0
2022-03-14 15:10:00,127.8,128.02,127.79,128.02,5360.0,122.5388,122.7498,122.5292,122.7498,5360.0
2022-03-14 15:15:00,128.03,128.14,127.95,128.06,4347.0,122.7593,122.8648,122.6826,122.7881,4347.0
2022-03-14 15:20:00,128.04,128.18,127.98,128.16,5411.0,122.7689,122.9032,122.7114,122.884,5411.0
2022-03-14 15:25:00,128.18,128.19,128.03,128.09,3934.0,122.9032,122.9128,122.7593,122.8169,3934.0
2022-03-14 15:30:00,128.01,128.06,127.77,127.89,6567.0,122.7402,122.7881,122.51,122.6251,6567.0
2022-03-14 15:35:00,127.91,128.12,127.84,128.1,7633.0,122.6443,122.8456,122.5772,122.8265,7633.0
2022-03-14 15:40:00,128.08,128.37,128.06,128.37,15985.0,122.8073,123.0853,122.7881,123.0853,15985.0
2022-03-14 15:45:00,128.37,128.48,128.24,128.34,22554.0,123.0853,123.1908,122.9607,123.0566,22554.0
2022-03-14 15:50:00,128.34,128.41,128.11,128.23,26641.0,123.0566,123.1237,122.836,122.9511,26641.0
2022-03-14 15:55:00,128.27,128.49,128.27,128.44,82263.0,122.9895,123.2004,122.9895,123.1525,82263.0
2022-03-15 09:30:00,129.69,129.78,128.77,128.88,20261.0,124.351,124.4373,123.4689,123.5744,20261.0
2022-03-15 09:35:00,128.95,129.09,128.6,128.82,4145.0,123.6415,123.7757,123.3059,123.5168,4145.0
2022-03-15 09:40:00,128.88,128.98,128.48,128.49,7665.0,123.5744,123.6702,123.1908,123.2004,7665.0
2022-03-15 09:45:00,128.41,128.77,128.41,128.57,3027.0,123.1237,123.4689,123.1237,123.2771,3027.0
2022-03-15 09:50:00,128.57,128.71,128.31,128.44,6654.0,123.2771,123.4113,123.0278,123.1525,6654.0
2022-03-15 09:55:00,128.4,128.78,128.4,128.72,2846.0,123.1141,123.4785,123.1141,123.4209,2846.0
2022-03-15 10:00:00,128.86,129.21,128.82,129.21,3345.0,123.5552,123.8908,123.5168,123.8908,3345.0
2022-03-15 10:05:00,129.22,129.26,129.07,129.13,3050.0,123.9004,123.9387,123.7565,123.8141,3050.0
2022-03-15 10:10:00,129.11,129.11,128.79,128.9,4911.0,123.7949,123.7949,123.4881,123.5935,4911.0
2022-03-15 10:15:00,128.85,128.86,128.72,128.74,3425.0,123.5456,123.5552,123.4209,123.4401,3425.0
2022-03-15 10:20:00,128.74,128.82,128.74,128.81,2353.0,123.4401,123.5168,123.4401,123.5072,2353.0
2022-03-15 10:25:00,128.84,128.95,128.71,128.74,4612.0,123.536,123.6415,123.4113,123.4401,4612.0
2022-03-15 10:30:00,128.84,128.97,128.83,128.9,1670.0,123.536,123.6606,123.5264,123.5935,1670.0
2022-03-15 10:35:00,128.89,128.9,128.24,128.25,3590.0,123.5839,123.5935,122.9607,122.9703,3590.0
2022-03-15 10:40:00,128.42,128.42,128.15,128.2,2616.0,123.1333,123.1333,122.8744,122.9223,2616.0
2022-03-15 10:45:00,128.23,128.28,128.01,128.01,2866.0,122.9511,122.9991,122.7402,122.7402,2866.0
2022-03-15 10:50:00,128.01,128.05,127.95,127.95,3628.0,122.7402,122.7785,122.6826,122.6826,3628.0
2022-03-15 10:55:00,127.93,128.02,127.84,127.91,9484.0,122.6635,122.7498,122.5772,122.6443,9484.0
2022-03-15 11:00:00,127.91,128.23,127.91,128.22,5040.0,122.6443,122.9511,122.6443,122.9415,5040.0
2022-03-15 11:05:00,128.23,128.6,128.22,128.6,6114.0,122.9511,123.3059,122.9415,123.3059,6114.0
2022-03-15 11:10:00,128.45,128.53,128.45,128.53,1899.0,123.1621,123.2388,123.1621,123.2388,1899.0
2022-03-15 11:15:00,128.48,128.53,128.39,128.48,3367.0,123.1908,123.2388,123.1045,123.1908,3367.0
2022-03-15 11:20:00,128.51,128.59,128.44,128.56,4069.0,123.2196,123.2963,123.1525,123.2675,4069.0
2022-03-15 11:25:00,128.61,128.8,128.61,128.73,4008.0,123.3155,123.4976,123.3155,123.4305,4008.0
2022-03-15 11:30:00,128.75,128.76,128.49,128.49,3162.0,123.4497,123.4593,123.2004,123.2004,3162.0
2022-03-15 11:35:00,128.53,128.69,128.49,128.69,1906.0,123.2388,123.3922,123.2004,123.3922,1906.0
2022-03-15 11:40:00,128.68,128.68,128.54,128.61,3327.0,123.3826,123.3826,123.2483,123.3155,3327.0
2022-03-15 11:45:00,128.73,128.87,128.7,128.75,2747.0,123.4305,123.5648,123.4018,123.4497,2747.0
2022-03-15 11:50:00,128.75,128.92,128.63,128.64,3251.0,123.4497,123.6127,123.3346,123.3442,3251.0
2022-03-15 11:55:00,128.55,128.66,128.53,128.66,2161.0,123.2579,123.3634,123.2388,123.3634,2161.0
2022-03-15 12:00:00,128.6,128.65,128.44,128.52,1901.0,123.3059,123.3538,123.1525,123.2292,1901.0
2022-03-15 12:05:00,128.45,128.52,128.37,128.52,2651.0,123.1621,123.2292,123.0853,123.2292,2651.0
2022-03-15 12:10:00,128.59,128.59,128.37,128.37,2864.0,123.2963,123.2963,123.0853,123.0853,2864.0
2022-03-15 12:15:00,128.36,128.39,128.17,128.39,2095.0,123.0758,123.1045,122.8936,123.1045,2095.0
2022-03-15 12:20:00,128.36,128.6,128.25,128.49,3205.0,123.0758,123.3059,122.9703,123.2004,3205.0
2022-03-15 12:25:00,128.53,128.53,128.3,128.44,5767.0,123.2388,123.2388,123.0182,123.1525,5767.0
2022-03-15 12:30:00,128.39,128.51,128.36,128.51,2728.0,123.1045,123.2196,123.0758,123.2196,2728.0
2022-03-15 12:35:00,128.53,128.55,128.38,128.4,4900.0,123.2388,123.2579,123.0949,123.1141,4900.0
2022-03-15 12:40:00,128.37,128.45,128.31,128.38,6087.0,123.0853,123.1621,123.0278,123.0949,6087.0
2022-03-15 12:45:00,128.38,128.43,128.12,128.15,14938.0,123.0949,123.1429,122.8456,122.8744,14938.0
2022-03-15 12:50:00,128.22,128.22,128.09,128.16,2485.0,122.9415,122.9415,122.8169,122.884,2485.0
2022-03-15 12:55:00,128.19,128.24,128.14,128.18,5401.0,122.9128,122.9607,122.8648,122.9032,5401.0
2022-03-15 13:00:00,128.2,128.27,128.2,128.25,6462.0,122.9223,122.9895,122.9223,122.9703,6462.0
2022-03-15 13:05:00,128.24,128.27,128.18,128.19,4284.0,122.9607,122.9895,122.9032,122.9128,4284.0
2022-03-15 13:10:00,128.17,128.2,128.04,128.05,4577.0,122.8936,122.9223,122.7689,122.7785,4577.0
2022-03-15 13:15:00,128.09,128.13,128.07,128.08,4414.0,122.8169,122.8552,122.7977,122.8073,4414.0
2022-03-15 13:20:00,128.06,128.17,128.06,128.15,3776.0,122.7881,122.8936,122.7881,122.8744,3776.0
2022-03-15 13:25:00,128.16,128.19,127.91,127.91,7351.0,122.884,122.9128,122.6443,122.6443,7351.0
2022-03-15 13:30:00,127.85,127.85,127.73,127.74,5181.0,122.5868,122.5868,122.4717,122.4813,5181.0
2022-03-15 13:35:00,127.75,127.82,127.71,127.82,7310.0,122.4909,122.558,122.4525,122.558,7310.0
2022-03-15 13:40:00,127.8,128.07,127.8,127.95,11561.0,122.5388,122.7977,122.5388,122.6826,11561.0
2022-03-15 13:45:00,127.98,128.21,127.92,128.13,4687.0,122.7114,122.9319,122.6539,122.8552,4687.0
2022-03-15 13:50:00,128.14,128.23,128.13,128.2,4434.0,122.8648,122.9511,122.8552,122.9223,4434.0
2022-03-15 13:55:00,128.2,128.31,128.2,128.25,7306.0,122.9223,123.0278,122.9223,122.9703,7306.0
2022-03-15 14:00:00,128.25,128.31,128.05,128.08,3915.0,122.9703,123.0278,122.7785,122.8073,3915.0
2022-03-15 14:05:00,128.11,128.35,128.1,128.35,2847.0,122.836,123.0662,122.8265,123.0662,2847.0
2022-03-15 14:10:00,128.3,128.35,128.26,128.28,3980.0,123.0182,123.0662,122.9799,122.9991,3980.0
2022-03-15 14:15:00,128.27,128.27,128.07,128.07,3161.0,122.9895,122.9895,122.7977,122.7977,3161.0
2022-03-15 14:20:00,128.08,128.28,128.03,128.21,5666.0,122.8073,122.9991,122.7593,122.9319,5666.0
2022-03-15 14:25:00,128.2,128.26,128.16,128.16,3515.0,122.9223,122.9799,122.884,122.884,3515.0
2022-03-15 14:30:00,128.15,128.3,128.06,128.28,4772.0,122.8744,123.0182,122.7881,122.9991,4772.0
2022-03-15 14:35:00,128.26,128.31,128.19,128.26,3050.0,122.9799,123.0278,122.9128,122.9799,3050.0
2022-03-15 14:40:00,128.28,128.49,128.27,128.45,3608.0,122.9991,123.2004,122.9895,123.1621,3608.0
2022-03-15 14:45:00,128.42,128.64,128.41,128.63,2639.0,123.1333,123.3442,123.1237,123.3346,2639.0
2022-03-15 14:50:00,128.73,128.87,128.69,128.86,2084.0,123.4305,123.5648,123.3922,123.5552,2084.0
2022-03-15 14:55:00,128.85,129.02,128.85,129.02,2450.0,123.5456,123.7086,123.5456,123.7086,2450.0
2022-03-15 15:00:00,128.99,129.17,128.98,129.14,3001.0,123.6798,123.8524,123.6702,123.8236,3001.0
2022-03-15 15:05:00,129.16,129.27,129.12,129.12,4130.0,123.8428,123.9483,123.8045,123.8045,4130.0
2022-03-15 15:10:00,129.12,129.12,128.95,129.0,4654.0,123.8045,123.8045,123.6415,123.6894,4654.0
2022-03-15 15:15:00,129.05,129.23,128.99,129.17,11040.0,123.7374,123.9099,123.6798,123.8524,11040.0
2022-03-15 15:20:00,129.18,129.28,129.1,129.27,7860.0,123.862,123.9579,123.7853,123.9483,7860.0
2022-03-15 15:25:00,129.26,129.4,129.25,129.36,15507.0,123.9387,124.0729,123.9291,124.0346,15507.0
2022-03-15 15:30:00,129.37,129.43,129.22,129.22,9293.0,124.0442,124.1017,123.9004,123.9004,9293.0
2022-03-15 15:35:00,129.22,129.29,129.13,129.22,26530.0,123.9004,123.9675,123.8141,123.9004,26530.0
2022-03-15 15:40:00,129.27,129.27,129.06,129.15,8277.0,123.9483,123.9483,123.7469,123.8332,8277.0
2022-03-15 15:45:00,129.16,129.16,128.93,129.1,14144.0,123.8428,123.8428,123.6223,123.7853,14144.0
2022-03-15 15:50:00,129.1,129.24,129.08,129.13,25561.0,123.7853,123.9195,123.7661,123.8141,25561.0
2022-03-15 15:55:00,129.08,129.13,128.84,129.1,70838.0,123.7661,123.8141,123.536,123.7853,70838.0
2022-03-16 09:30:00,129.66,129.75,129.19,129.5,16384.0,124.3222,124.4085,123.8716,124.1688,16384.0
2022-03-16 09:35:00,129.75,130.34,129.7,130.18,4595.0,124.4085,124.9742,124.3606,124.8208,4595.0
2022-03-16 09:40:00,130.58,130.62,130.29,130.61,6446.0,125.2044,125.2427,124.9263,125.2331,6446.0
2022-03-16 09:45:00,130.62,130.62,130.21,130.32,5126.0,125.2427,125.2427,124.8496,124.9551,5126.0
2022-03-16 09:50:00,130.4,130.58,130.01,130.01,6140.0,125.0318,125.2044,124.6578,124.6578,6140.0
2022-03-16 09:55:00,129.93,130.04,129.87,129.98,3223.0,124.5811,124.6866,124.5236,124.6291,3223.0
2022-03-16 10:00:00,129.8,129.84,129.42,129.42,5837.0,124.4565,124.4948,124.0921,124.0921,5837.0
2022-03-16 10:05:00,129.47,129.47,129.15,129.28,3897.0,124.1401,124.1401,123.8332,123.9579,3897.0
2022-03-16 10:10:00,129.31,129.42,129.17,129.2,4941.0,123.9866,124.0921,123.8524,123.8812,4941.0
2022-03-16 10:15:00,129.22,129.41,129.15,129.25,8832.0,123.9004,124.0825,123.8332,123.9291,8832.0
2022-03-16 10:20:00,129.26,129.28,129.05,129.05,7206.0,123.9387,123.9579,123.7374,123.7374,7206.0
2022-03-16 10:25:00,128.96,129.12,128.94,129.04,7621.0,123.6511,123.8045,123.6319,123.7278,7621.0
2022-03-16 10:30:00,128.99,128.99,128.87,128.88,5566.0,123.6798,123.6798,123.5648,123.5744,5566.0
2022-03-16 10:35:00,128.91,129.02,128.78,128.83,3491.0,123.6031,123.7086,123.4785,123.5264,3491.0
2022-03-16 10:40:00,128.86,128.86,128.63,128.67,1350.0,123.5552,123.5552,123.3346,123.373,1350.0
2022-03-16 10:45:00,128.74,128.82,128.7,128.81,801.0,123.4401,123.5168,123.4018,123.5072,801.0
2022-03-16 10:50:00,128.87,128.9,128.65,128.74,3600.0,123.5648,123.5935,123.3538,123.4401,3600.0
2022-03-16 10:55:00,128.68,129.0,128.59,129.0,2556.0,123.3826,123.6894,123.2963,123.6894,2556.0
2022-03-16 11:00:00,128.93,129.16,128.69,129.13,3773.0,123.6223,123.8428,123.3922,123.8141,3773.0
2022-03-16 11:05:00,129.17,129.2,129.06,129.13,1956.0,123.8524,123.8812,123.7469,123.8141,1956.0
2022-03-16 11:10:00,129.06,129.14,128.96,129.04,3217.0,123.7469,123.8236,123.6511,123.7278,3217.0
2022-03-16 11:15:00,129.05,129.08,128.79,128.98,4025.0,123.7374,123.7661,123.4881,123.6702,4025.0
2022-03-16 11:20:00,128.94,128.99,128.79,128.84,2568.0,123.6319,123.6798,123.4881,123.536,2568.0
2022-03-16 11:25:00,128.85,128.98,128.83,128.96,2949.0,123.5456,123.6702,123.5264,123.6511,2949.0
2022-03-16 11:30:00,128.96,128.96,128.86,128.9,3234.0,123.6511,123.6511,123.5552,123.5935,3234.0
2022-03-16 11:35:00,128.94,128.98,128.75,128.78,2427.0,123.6319,123.6702,123.4497,123.4785,2427.0
2022-03-16 11:40:00,128.82,129.09,128.82,129.09,5328.0,123.5168,123.7757,123.5168,123.7757,5328.0
2022-03-16 11:45:00,129.03,129.13,128.94,129.13,2572.0,123.7182,123.8141,123.6319,123.8141,2572.0
2022-03-16 11:50:00,129.17,129.21,129.13,129.16,2319.0,123.8524,123.8908,123.8141,123.8428,2319.0
2022-03-16 11:55:00,129.13,129.27,129.12,129.12,2583.0,123.8141,123.9483,123.8045,123.8045,2583.0
2022-03-16 12:00:00,129.1,129.42,129.1,129.36,9804.0,123.7853,124.0921,123.7853,124.0346,9804.0
2022-03-16 12:05:00,129.32,129.45,129.32,129.44,1729.0,123.9962,124.1209,123.9962,124.1113,1729.0
2022-03-16 12:10:00,129.46,129.84,129.46,129.81,2944.0,124.1305,124.4948,124.1305,124.4661,2944.0
2022-03-16 12:15:00,129.77,129.9,129.65,129.9,6916.0,124.4277,124.5524,124.3127,124.5524,6916.0
2022-03-16 12:20:00,129.86,130.12,129.84,130.02,5468.0,124.514,124.7633,124.4948,124.6674,5468.0
2022-03-16 12:25:00,129.99,130.01,129.79,129.93,2597.0,124.6387,124.6578,124.4469,124.5811,2597.0
2022-03-16 12:30:00,129.96,130.25,129.93,130.17,2279.0,124.6099,124.888,124.5811,124.8112,2279.0
2022-03-16 12:35:00,130.18,130.18,130.07,130.07,1774.0,124.8208,124.8208,124.7154,124.7154,1774.0
2022-03-16 12:40:00,130.06,130.17,130.05,130.12,1520.0,124.7058,124.8112,124.6962,124.7633,1520.0
2022-03-16 12:45:00,130.08,130.08,129.81,129.83,2586.0,124.7249,124.7249,124.4661,124.4852,2586.0
2022-03-16 12:50:00,129.81,129.87,129.67,129.81,3187.0,124.4661,124.5236,124.3318,124.4661,3187.0
2022-03-16 12:55:00,129.75,129.86,129.71,129.75,1897.0,124.4085,124.514,124.3702,124.4085,1897.0
2022-03-16 13:00:00,129.83,129.88,129.66,129.71,2001.0,124.4852,124.5332,124.3222,124.3702,2001.0
2022-03-16 13:05:00,129.65,129.74,129.62,129.63,2349.0,124.3127,124.3989,124.2839,124.2935,2349.0
2022-03-16 13:10:00,129.54,129.63,129.42,129.53,2232.0,124.2072,124.2935,124.0921,124.1976,2232.0
2022-03-16 13:15:00,129.55,129.66,129.55,129.64,1615.0,124.2168,124.3222,124.2168,124.3031,1615.0
2022-03-16 13:20:00,129.62,129.8,129.57,129.73,4846.0,124.2839,124.4565,124.2359,124.3894,4846.0
2022-03-16 13:25:00,129.69,129.75,129.59,129.59,2961.0,124.351,124.4085,124.2551,124.2551,2961.0
2022-03-16 13:30:00,129.64,129.71,129.59,129.6,2932.0,124.3031,124.3702,124.2551,124.2647,2932.0
2022-03-16 13:35:00,129.56,129.62,129.54,129.56,1817.0,124.2264,124.2839,124.2072,124.2264,1817.0
2022-03-16 13:40:00,129.53,129.59,129.46,129.58,7900.0,124.1976,124.2551,124.1305,124.2455,7900.0
2022-03-16 13:45:00,129.47,129.59,129.47,129.54,2778.0,124.1401,124.2551,124.1401,124.2072,2778.0
2022-03-16 13:50:00,129.53,129.73,129.49,129.67,4462.0,124.1976,124.3894,124.1592,124.3318,4462.0
2022-03-16 13:55:00,129.72,129.73,129.56,129.7,2500.0,124.3798,124.3894,124.2264,124.3606,2500.0
2022-03-16 14:00:00,129.64,129.66,129.24,129.29,20196.0,124.3031,124.3222,123.9195,123.9675,20196.0
2022-03-16 14:05:00,129.19,129.31,128.75,128.75,4756.0,123.8716,123.9866,123.4497,123.4497,4756.0
2022-03-16 14:10:00,128.85,128.93,128.43,128.45,8260.0,123.5456,123.6223,123.1429,123.1621,8260.0
2022-03-16 14:15:00,128.45,128.61,128.25,128.61,5377.0,123.1621,123.3155,122.9703,123.3155,5377.0
2022-03-16 14:20:00,128.59,128.59,128.41,128.43,1150.0,123.2963,123.2963,123.1237,123.1429,1150.0
2022-03-16 14:25:00,128.33,128.45,128.1,128.12,4856.0,123.047,123.1621,122.8265,122.8456,4856.0
2022-03-16 14:30:00,128.16,128.25,127.93,128.1,5361.0,122.884,122.9703,122.6635,122.8265,5361.0
2022-03-16 14:35:00,128.16,128.57,128.12,128.57,2836.0,122.884,123.2771,122.8456,123.2771,2836.0
2022-03-16 14:40:00,128.64,128.84,128.48,128.75,6866.0,123.3442,123.536,123.1908,123.4497,6866.0
2022-03-16 14:45:00,128.7,128.9,128.6,128.77,4414.0,123.4018,123.5935,123.3059,123.4689,4414.0
2022-03-16 14:50:00,128.75,128.99,128.65,128.87,4960.0,123.4497,123.6798,123.3538,123.5648,4960.0
2022-03-16 14:55:00,128.92,129.18,128.76,128.79,4763.0,123.6127,123.862,123.4593,123.4881,4763.0
2022-03-16 15:00:00,128.81,129.05,128.75,129.05,3704.0,123.5072,123.7374,123.4497,123.7374,3704.0
2022-03-16 15:05:00,129.05,129.06,128.63,128.63,4184.0,123.7374,123.7469,123.3346,123.3346,4184.0
2022-03-16 15:10:00,128.62,128.7,128.51,128.69,3926.0,123.3251,123.4018,123.2196,123.3922,3926.0
2022-03-16 15:15:00,128.62,128.8,128.52,128.75,4220.0,123.3251,123.4976,123.2292,123.4497,4220.0
2022-03-16 15:20:00,128.79,129.14,128.79,129.08,7449.0,123.4881,123.8236,123.4881,123.7661,7449.0
2022-03-16 15:25:00,129.1,129.19,129.1,129.19,3143.0,123.7853,123.8716,123.7853,123.8716,3143.0
2022-03-16 15:30:00,129.19,129.32,129.12,129.31,12411.0,123.8716,123.9962,123.8045,123.9866,12411.0
2022-03-16 15:35:00,129.26,129.44,129.26,129.43,11391.0,123.9387,124.1113,123.9387,124.1017,11391.0
2022-03-16 15:40:00,129.41,129.42,129.09,129.11,13150.0,124.0825,124.0921,123.7757,123.7949,13150.0
2022-03-16 15:45:00,129.11,129.65,129.08,129.64,12443.0,123.7949,124.3127,123.7661,124.3031,12443.0
2022-03-16 15:50:00,129.66,129.76,129.52,129.73,16499.0,124.3222,124.4181,124.188,124.3894,16499.0
2022-03-16 15:55:00,129.7,130.06,129.68,130.04,45438.0,124.3606,124.7058,124.3414,124.6866,45438.0
2022-03-17 09:30:00,130.15,130.96,130.07,130.22,17848.0,124.7921,125.5687,124.7154,124.8592,17848.0
2022-03-17 09:35:00,130.54,130.6,129.87,130.07,2513.0,125.166,125.2235,124.5236,124.7154,2513.0
2022-03-17 09:40:00,130.02,130.37,129.96,130.37,3564.0,124.6674,125.003,124.6099,125.003,3564.0
2022-03-17 09:45:00,130.38,130.83,130.38,130.66,3416.0,125.0126,125.4441,125.0126,125.2811,3416.0
2022-03-17 09:50:00,130.84,130.99,130.74,130.74,3118.0,125.4537,125.5975,125.3578,125.3578,3118.0
2022-03-17 09:55:00,130.6,130.6,130.35,130.47,3836.0,125.2235,125.2235,124.9838,125.0989,3836.0
2022-03-17 10:00:00,130.39,130.91,130.39,130.73,8913.0,125.0222,125.5208,125.0222,125.3482,8913.0
2022-03-17 10:05:00,130.71,130.98,130.7,130.97,8864.0,125.329,125.5879,125.3194,125.5783,8864.0
2022-03-17 10:10:00,130.89,131.12,130.75,130.89,5516.0,125.5016,125.7221,125.3674,125.5016,5516.0
2022-03-17 10:15:00,130.97,131.3,130.97,130.99,3954.0,125.5783,125.8947,125.5783,125.5975,3954.0
2022-03-17 10:20:00,130.98,131.0,130.74,130.91,4888.0,125.5879,125.6071,125.3578,125.5208,4888.0
2022-03-17 10:25:00,130.9,131.13,130.87,130.89,3354.0,125.5112,125.7317,125.4824,125.5016,3354.0
2022-03-17 10:30:00,130.89,130.91,130.75,130.79,2839.0,125.5016,125.5208,125.3674,125.4057,2839.0
2022-03-17 10:35:00,130.77,130.93,130.73,130.87,8336.0,125.3865,125.54,125.3482,125.4824,8336.0
2022-03-17 10:40:00,130.88,130.92,130.66,130.83,4995.0,125.492,125.5304,125.2811,125.4441,4995.0
2022-03-17 10:45:00,130.93,130.93,130.7,130.7,4725.0,125.54,125.54,125.3194,125.3194,4725.0
2022-03-17 10:50:00,130.8,130.92,130.75,130.92,2815.0,125.4153,125.5304,125.3674,125.5304,2815.0
2022-03-17 10:55:00,131.03,131.14,130.9,131.1,3059.0,125.6358,125.7413,125.5112,125.703,3059.0
2022-03-17 11:00:00,131.11,131.16,131.03,131.15,3273.0,125.7125,125.7605,125.6358,125.7509,3273.0
2022-03-17 11:05:00,131.13,131.23,131.02,131.11,2731.0,125.7317,125.8276,125.6263,125.7125,2731.0
2022-03-17 11:10:00,131.05,131.05,130.88,130.88,7101.0,125.655,125.655,125.492,125.492,7101.0
2022-03-17 11:15:00,130.9,130.92,130.75,130.75,3655.0,125.5112,125.5304,125.3674,125.3674,3655.0
2022-03-17 11:20:00,130.79,130.95,130.72,130.93,3261.0,125.4057,125.5591,125.3386,125.54,3261.0
2022-03-17 11:25:00,130.92,130.92,130.69,130.71,6354.0,125.5304,125.5304,125.3098,125.329,6354.0
2022-03-17 11:30:00,130.69,131.02,130.69,131.02,3804.0,125.3098,125.6263,125.3098,125.6263,3804.0
2022-03-17 11:35:00,131.0,131.13,130.96,131.09,4292.0,125.6071,125.7317,125.5687,125.6934,4292.0
2022-03-17 11:40:00,131.13,131.19,131.06,131.19,2670.0,125.7317,125.7893,125.6646,125.7893,2670.0
2022-03-17 11:45:00,131.21,131.32,131.16,131.19,2552.0,125.8084,125.9139,125.7605,125.7893,2552.0
2022-03-17 11:50:00,131.17,131.36,131.16,131.36,2827.0,125.7701,125.9523,125.7605,125.9523,2827.0
2022-03-17 11:55:00,131.44,131.56,131.41,131.52,4894.0,126.029,126.144,126.0002,126.1057,4894.0
2022-03-17 12:00:00,131.47,131.51,131.2,131.2,2906.0,126.0577,126.0961,125.7988,125.7988,2906.0
2022-03-17 12:05:00,131.24,131.25,131.13,131.2,3635.0,125.8372,125.8468,125.7317,125.7988,3635.0
2022-03-17 12:10:00,131.24,131.29,131.2,131.22,2203.0,125.8372,125.8851,125.7988,125.818,2203.0
2022-03-17 12:15:00,131.19,131.32,131.12,131.18,2994.0,125.7893,125.9139,125.7221,125.7797,2994.0
2022-03-17 12:20:00,131.2,131.41,131.18,131.41,3446.0,125.7988,126.0002,125.7797,126.0002,3446.0
2022-03-17 12:25:00,131.45,131.58,131.41,131.5,3683.0,126.0386,126.1632,126.0002,126.0865,3683.0
2022-03-17 12:30:00,131.6,131.67,131.53,131.65,1655.0,126.1824,126.2495,126.1153,126.2303,1655.0
2022-03-17 12:35:00,131.65,131.65,131.54,131.55,1395.0,126.2303,126.2303,126.1248,126.1344,1395.0
2022-03-17 12:40:00,131.54,131.54,131.41,131.45,2233.0,126.1248,126.1248,126.0002,126.0386,2233.0
2022-03-17 12:45:00,131.42,131.42,131.33,131.37,2677.0,126.0098,126.0098,125.9235,125.9618,2677.0
2022-03-17 12:50:00,131.42,131.49,131.42,131.44,1200.0,126.0098,126.0769,126.0098,126.029,1200.0
2022-03-17 12:55:00,131.5,131.51,131.4,131.45,2069.0,126.0865,126.0961,125.9906,126.0386,2069.0
2022-03-17 13:00:00,131.41,131.41,131.31,131.38,3157.0,126.0002,126.0002,125.9043,125.9714,3157.0
2022-03-17 13:05:00,131.35,131.38,131.29,131.36,1800.0,125.9427,125.9714,125.8851,125.9523,1800.0
2022-03-17 13:10:00,131.36,131.42,131.3,131.42,1592.0,125.9523,126.0098,125.8947,126.0098,1592.0
2022-03-17 13:15:00,131.35,131.43,131.34,131.43,320.0,125.9427,126.0194,125.9331,126.0194,320.0
2022-03-17 13:20:00,131.48,131.5,131.39,131.44,1536.0,126.0673,126.0865,125.981,126.029,1536.0
2022-03-17 13:25:00,131.48,131.57,131.48,131.57,1736.0,126.0673,126.1536,126.0673,126.1536,1736.0
2022-03-17 13:30:00,131.54,131.65,131.54,131.57,2181.0,126.1248,126.2303,126.1248,126.1536,2181.0
2022-03-17 13:35:00,131.56,131.57,131.45,131.5,1972.0,126.144,126.1536,126.0386,126.0865,1972.0
2022-03-17 13:40:00,131.53,131.62,131.5,131.59,3538.0,126.1153,126.2016,126.0865,126.1728,3538.0
2022-03-17 13:45:00,131.54,131.55,131.4,131.4,4126.0,126.1248,126.1344,125.9906,125.9906,4126.0
2022-03-17 13:50:00,131.41,131.53,131.4,131.44,3183.0,126.0002,126.1153,125.9906,126.029,3183.0
2022-03-17 13:55:00,131.46,131.58,131.46,131.51,3220.0,126.0481,126.1632,126.0481,126.0961,3220.0
2022-03-17 14:00:00,131.49,131.52,131.48,131.5,1905.0,126.0769,126.1057,126.0673,126.0865,1905.0
2022-03-17 14:05:00,131.52,131.55,131.44,131.44,2826.0,126.1057,126.1344,126.029,126.029,2826.0
2022-03-17 14:10:00,131.36,131.39,131.27,131.28,1654.0,125.9523,125.981,125.866,125.8755,1654.0
2022-03-17 14:15:00,131.26,131.26,131.17,131.17,2318.0,125.8564,125.8564,125.7701,125.7701,2318.0
2022-03-17 14:20:00,131.18,131.18,130.99,130.99,1998.0,125.7797,125.7797,125.5975,125.5975,1998.0
2022-03-17 14:25:00,131.04,131.18,131.03,131.08,2114.0,125.6454,125.7797,125.6358,125.6838,2114.0
2022-03-17 14:30:00,131.1,131.2,131.04,131.17,4999.0,125.703,125.7988,125.6454,125.7701,4999.0
2022-03-17 14:35:00,131.2,131.23,131.13,131.18,3056.0,125.7988,125.8276,125.7317,125.7797,3056.0
2022-03-17 14:40:00,131.18,131.18,131.04,131.09,1095.0,125.7797,125.7797,125.6454,125.6934,1095.0
2022-03-17 14:45:00,131.14,131.25,131.1,131.21,2766.0,125.7413,125.8468,125.703,125.8084,2766.0
2022-03-17 14:50:00,131.2,131.2,131.08,131.08,1794.0,125.7988,125.7988,125.6838,125.6838,1794.0
2022-03-17 14:55:00,131.12,131.25,131.09,131.16,5391.0,125.7221,125.8468,125.6934,125.7605,5391.0
2022-03-17 15:00:00,131.2,131.2,131.1,131.13,2452.0,125.7988,125.7988,125.703,125.7317,2452.0
2022-03-17 15:05:00,131.14,131.14,130.96,130.96,4241.0,125.7413,125.7413,125.5687,125.5687,4241.0
2022-03-17 15:10:00,130.98,131.15,130.84,131.03,32925.0,125.5879,125.7509,125.4537,125.6358,32925.0
2022-03-17 15:15:00,131.06,131.1,130.98,131.06,5651.0,125.6646,125.703,125.5879,125.6646,5651.0
2022-03-17 15:20:00,131.02,131.03,130.9,130.93,3092.0,125.6263,125.6358,125.5112,125.54,3092.0
2022-03-17 15:25:00,130.99,131.25,130.97,131.08,16738.0,125.5975,125.8468,125.5783,125.6838,16738.0
2022-03-17 15:30:00,131.06,131.07,130.93,131.03,5681.0,125.6646,125.6742,125.54,125.6358,5681.0
2022-03-17 15:35:00,131.05,131.06,130.91,130.91,10202.0,125.655,125.6646,125.5208,125.5208,10202.0
2022-03-17 15:40:00,130.95,131.13,130.92,131.13,12423.0,125.5591,125.7317,125.5304,125.7317,12423.0
2022-03-17 15:45:00,131.12,131.25,131.1,131.25,15627.0,125.7221,125.8468,125.703,125.8468,15627.0
2022-03-17 15:50:00,131.23,131.45,131.19,131.43,27117.0,125.8276,126.0386,125.7893,126.0194,27117.0
2022-03-17 15:55:00,131.43,131.55,131.2,131.54,60703.0,126.0194,126.1344,125.7988,126.1248,60703.0
2022-03-18 09:30:00,131.85,132.05,131.39,131.74,147330.0,126.4221,126.6139,125.981,126.3166,147330.0
2022-03-18 09:35:00,131.64,131.64,130.68,130.8,11174.0,126.2207,126.2207,125.3002,125.4153,11174.0
2022-03-18 09:40:00,130.8,131.23,130.79,131.21,3030.0,125.4153,125.8276,125.4057,125.8084,3030.0
2022-03-18 09:45:00,131.2,131.22,130.43,130.73,7298.0,125.7988,125.818,125.0605,125.3482,7298.0
2022-03-18 09:50:00,130.75,130.86,130.58,130.65,3268.0,125.3674,125.4728,125.2044,125.2715,3268.0
2022-03-18 09:55:00,130.73,130.73,130.37,130.37,3171.0,125.3482,125.3482,125.003,125.003,3171.0
2022-03-18 10:00:00,130.36,130.46,130.13,130.24,3574.0,124.9934,125.0893,124.7729,124.8784,3574.0
2022-03-18 10:05:00,130.3,130.33,129.99,130.02,4186.0,124.9359,124.9647,124.6387,124.6674,4186.0
2022-03-18 10:10:00,130.06,130.36,130.06,130.19,3772.0,124.7058,124.9934,124.7058,124.8304,3772.0
2022-03-18 10:15:00,130.16,130.4,130.14,130.39,3021.0,124.8017,125.0318,124.7825,125.0222,3021.0
2022-03-18 10:20:00,130.42,130.63,130.42,130.63,1961.0,125.051,125.2523,125.051,125.2523,1961.0
2022-03-18 10:25:00,130.57,130.66,130.57,130.57,2064.0,125.1948,125.2811,125.1948,125.1948,2064.0
2022-03-18 10:30:00,130.55,131.07,130.55,131.05,2501.0,125.1756,125.6742,125.1756,125.655,2501.0
2022-03-18 10:35:00,131.11,131.12,130.83,130.98,3059.0,125.7125,125.7221,125.4441,125.5879,3059.0
2022-03-18 10:40:00,131.04,131.11,130.63,130.64,4684.0,125.6454,125.7125,125.2523,125.2619,4684.0
2022-03-18 10:45:00,130.65,130.8,130.54,130.65,2811.0,125.2715,125.4153,125.166,125.2715,2811.0
2022-03-18 10:50:00,130.56,130.7,130.49,130.7,4238.0,125.1852,125.3194,125.1181,125.3194,4238.0
2022-03-18 10:55:00,130.73,130.81,130.45,130.45,5873.0,125.3482,125.4249,125.0797,125.0797,5873.0
2022-03-18 11:00:00,130.46,130.7,130.42,130.69,5720.0,125.0893,125.3194,125.051,125.3098,5720.0
2022-03-18 11:05:00,130.69,130.9,130.61,130.9,2171.0,125.3098,125.5112,125.2331,125.5112,2171.0
2022-03-18 11:10:00,130.9,130.97,130.87,130.96,4524.0,125.5112,125.5783,125.4824,125.5687,4524.0
2022-03-18 11:15:00,130.94,131.15,130.86,131.15,1512.0,125.5495,125.7509,125.4728,125.7509,1512.0
2022-03-18 11:20:00,131.16,131.16,130.57,130.57,7109.0,125.7605,125.7605,125.1948,125.1948,7109.0
2022-03-18 11:25:00,130.66,130.82,130.65,130.69,2584.0,125.2811,125.4345,125.2715,125.3098,2584.0
2022-03-18 11:30:00,130.73,130.83,130.59,130.59,3449.0,125.3482,125.4441,125.214,125.214,3449.0
2022-03-18 11:35:00,130.55,130.83,130.31,130.61,7549.0,125.1756,125.4441,124.9455,125.2331,7549.0
2022-03-18 11:40:00,130.62,130.67,130.58,130.58,1273.0,125.2427,125.2907,125.2044,125.2044,1273.0
2022-03-18 11:45:00,130.63,130.71,130.32,130.5,6736.0,125.2523,125.329,124.9551,125.1277,6736.0
2022-03-18 11:50:00,130.46,130.64,130.26,130.26,3652.0,125.0893,125.2619,124.8975,124.8975,3652.0
2022-03-18 11:55:00,130.33,130.53,130.33,130.53,1277.0,124.9647,125.1564,124.9647,125.1564,1277.0
2022-03-18 12:00:00,130.49,130.49,130.21,130.24,4911.0,125.1181,125.1181,124.8496,124.8784,4911.0
2022-03-18 12:05:00,130.31,130.45,130.29,130.44,1303.0,124.9455,125.0797,124.9263,125.0701,1303.0
2022-03-18 12:10:00,130.46,130.6,130.46,130.55,1721.0,125.0893,125.2235,125.0893,125.1756,1721.0
2022-03-18 12:15:00,130.61,130.68,130.56,130.58,3493.0,125.2331,125.3002,125.1852,125.2044,3493.0
2022-03-18 12:20:00,130.55,130.64,130.51,130.61,2402.0,125.1756,125.2619,125.1372,125.2331,2402.0
2022-03-18 12:25:00,130.6,130.69,130.57,130.64,1350.0,125.2235,125.3098,125.1948,125.2619,1350.0
2022-03-18 12:30:00,130.64,130.75,130.63,130.71,2607.0,125.2619,125.3674,125.2523,125.329,2607.0
2022-03-18 12:35:00,130.76,130.78,130.59,130.59,2401.0,125.377,125.3961,125.214,125.214,2401.0
2022-03-18 12:40:00,130.63,130.7,130.6,130.7,3177.0,125.2523,125.3194,125.2235,125.3194,3177.0
2022-03-18 12:45:00,130.7,130.7,130.45,130.49,2791.0,125.3194,125.3194,125.0797,125.1181,2791.0
2022-03-18 12:50:00,130.57,130.61,130.57,130.57,2294.0,125.1948,125.2331,125.1948,125.1948,2294.0
2022-03-18 12:55:00,130.56,130.59,130.47,130.53,3774.0,125.1852,125.214,125.0989,125.1564,3774.0
2022-03-18 13:00:00,130.54,130.66,130.54,130.66,1290.0,125.166,125.2811,125.166,125.2811,1290.0
2022-03-18 13:05:00,130.58,130.77,130.58,130.74,2133.0,125.2044,125.3865,125.2044,125.3578,2133.0
2022-03-18 13:10:00,130.75,130.75,130.67,130.75,5211.0,125.3674,125.3674,125.2907,125.3674,5211.0
2022-03-18 13:15:00,130.73,130.77,130.73,130.75,1926.0,125.3482,125.3865,125.3482,125.3674,1926.0
2022-03-18 13:20:00,130.75,130.78,130.72,130.75,2706.0,125.3674,125.3961,125.3386,125.3674,2706.0
2022-03-18 13:25:00,130.8,130.87,130.8,130.87,1425.0,125.4153,125.4824,125.4153,125.4824,1425.0
2022-03-18 13:30:00,130.87,130.89,130.83,130.89,1482.0,125.4824,125.5016,125.4441,125.5016,1482.0
2022-03-18 13:35:00,130.94,130.95,130.86,130.88,2449.0,125.5495,125.5591,125.4728,125.492,2449.0
2022-03-18 13:40:00,130.9,130.9,130.82,130.82,2300.0,125.5112,125.5112,125.4345,125.4345,2300.0
2022-03-18 13:45:00,130.88,130.98,130.88,130.95,2655.0,125.492,125.5879,125.492,125.5591,2655.0
2022-03-18 13:50:00,130.98,130.98,130.92,130.94,1607.0,125.5879,125.5879,125.5304,125.5495,1607.0
2022-03-18 13:55:00,130.96,131.0,130.86,130.93,2688.0,125.5687,125.6071,125.4728,125.54,2688.0
2022-03-18 14:00:00,130.97,131.02,130.93,130.95,2435.0,125.5783,125.6263,125.54,125.5591,2435.0
2022-03-18 14:05:00,130.91,130.91,130.83,130.91,3422.0,125.5208,125.5208,125.4441,125.5208,3422.0
2022-03-18 14:10:00,130.87,130.9,130.8,130.88,5031.0,125.4824,125.5112,125.4153,125.492,5031.0
2022-03-18 14:15:00,130.93,131.0,130.89,130.99,1863.0,125.54,125.6071,125.5016,125.5975,1863.0
2022-03-18 14:20:00,130.96,130.98,130.9,130.98,1583.0,125.5687,125.5879,125.5112,125.5879,1583.0
2022-03-18 14:25:00,130.98,131.01,130.9,130.94,3355.0,125.5879,125.6167,125.5112,125.5495,3355.0
2022-03-18 14:30:00,130.97,130.97,130.87,130.94,2566.0,125.5783,125.5783,125.4824,125.5495,2566.0
2022-03-18 14:35:00,130.94,131.0,130.93,130.93,2349.0,125.5495,125.6071,125.54,125.54,2349.0
2022-03-18 14:40:00,130.97,130.98,130.82,130.82,2100.0,125.5783,125.5879,125.4345,125.4345,2100.0
2022-03-18 14:45:00,130.85,130.98,130.84,130.92,2896.0,125.4633,125.5879,125.4537,125.5304,2896.0
2022-03-18 14:50:00,130.91,130.94,130.85,130.88,4820.0,125.5208,125.5495,125.4633,125.492,4820.0
2022-03-18 14:55:00,130.9,131.1,130.9,131.08,5189.0,125.5112,125.703,125.5112,125.6838,5189.0
2022-03-18 15:00:00,131.12,131.31,131.11,131.29,2579.0,125.7221,125.9043,125.7125,125.8851,2579.0
2022-03-18 15:05:00,131.35,131.39,131.32,131.37,3362.0,125.9427,125.981,125.9139,125.9618,3362.0
2022-03-18 15:10:00,131.36,131.4,131.28,131.34,5162.0,125.9523,125.9906,125.8755,125.9331,5162.0
2022-03-18 15:15:00,131.32,131.36,131.22,131.33,2892.0,125.9139,125.9523,125.818,125.9235,2892.0
2022-03-18 15:20:00,131.34,131.48,131.26,131.46,4428.0,125.9331,126.0673,125.8564,126.0481,4428.0
2022-03-18 15:25:00,131.51,131.67,131.51,131.62,5994.0,126.0961,126.2495,126.0961,126.2016,5994.0
2022-03-18 15:30:00,131.64,131.82,131.62,131.82,7398.0,126.2207,126.3933,126.2016,126.3933,7398.0
2022-03-18 15:35:00,131.83,131.85,131.66,131.68,10483.0,126.4029,126.4221,126.2399,126.2591,10483.0
2022-03-18 15:40:00,131.69,132.0,131.69,132.0,10919.0,126.2687,126.5659,126.2687,126.5659,10919.0
2022-03-18 15:45:00,131.99,132.0,131.78,131.88,10845.0,126.5563,126.5659,126.355,126.4508,10845.0
2022-03-18 15:50:00,131.91,131.91,131.51,131.55,20117.0,126.4796,126.4796,126.0961,126.1344,20117.0
2022-03-18 15:55:00,131.55,131.64,131.35,131.5,58429.0,126.1344,126.2207,125.9427,126.0865,58429.0
2022-03-21 09:30:00,131.4,131.76,131.28,131.62,7146.0,125.9906,126.3358,125.8755,126.2016,7146.0
2022-03-21 09:35:00,131.62,131.99,131.53,131.84,2851.0,126.2016,126.5563,126.1153,126.4125,2851.0
2022-03-21 09:40:00,131.89,132.01,131.44,131.46,4176.0,126.4604,126.5755,126.029,126.0481,4176.0
2022-03-21 09:45:00,131.49,131.6,131.23,131.39,8353.0,126.0769,126.1824,125.8276,125.981,8353.0
2022-03-21 09:50:00,131.29,131.63,131.2,131.35,3849.0,125.8851,126.2111,125.7988,125.9427,3849.0
2022-03-21 09:55:00,131.4,131.45,131.21,131.3,1811.0,125.9906,126.0386,125.8084,125.8947,1811.0
2022-03-21 10:00:00,131.48,131.48,131.07,131.15,3272.0,126.0673,126.0673,125.6742,125.7509,3272.0
2022-03-21 10:05:00,131.09,131.38,131.09,131.38,1492.0,125.6934,125.9714,125.6934,125.9714,1492.0
2022-03-21 10:10:00,131.29,131.51,131.27,131.51,2676.0,125.8851,126.0961,125.866,126.0961,2676.0
2022-03-21 10:15:00,131.44,131.75,131.44,131.65,2131.0,126.029,126.3262,126.029,126.2303,2131.0
2022-03-21 10:20:00,131.59,131.85,131.59,131.61,1658.0,126.1728,126.4221,126.1728,126.192,1658.0
2022-03-21 10:25:00,131.57,131.72,131.45,131.68,2367.0,126.1536,126.2974,126.0386,126.2591,2367.0
2022-03-21 10:30:00,131.82,131.84,131.68,131.74,1462.0,126.3933,126.4125,126.2591,126.3166,1462.0
2022-03-21 10:35:00,131.79,131.89,131.79,131.89,1300.0,126.3646,126.4604,126.3646,126.4604,1300.0
2022-03-21 10:40:00,131.81,131.9,131.76,131.9,2257.0,126.3837,126.47,126.3358,126.47,2257.0
2022-03-21 10:45:00,131.86,131.91,131.76,131.87,1338.0,126.4317,126.4796,126.3358,126.4413,1338.0
2022-03-21 10:50:00,131.79,131.82,131.69,131.81,1779.0,126.3646,126.3933,126.2687,126.3837,1779.0
2022-03-21 10:55:00,131.9,131.9,131.8,131.8,500.0,126.47,126.47,126.3741,126.3741,500.0
2022-03-21 11:00:00,131.86,132.07,131.86,132.05,1850.0,126.4317,126.633,126.4317,126.6139,1850.0
2022-03-21 11:05:00,132.12,132.16,131.85,131.93,2026.0,126.681,126.7193,126.4221,126.4988,2026.0
2022-03-21 11:10:00,131.92,131.92,131.72,131.81,742.0,126.4892,126.4892,126.2974,126.3837,742.0
2022-03-21 11:15:00,131.72,131.72,131.49,131.49,2151.0,126.2974,126.2974,126.0769,126.0769,2151.0
2022-03-21 11:20:00,131.38,131.63,131.38,131.61,1007.0,125.9714,126.2111,125.9714,126.192,1007.0
2022-03-21 11:25:00,131.54,131.54,131.29,131.43,2105.0,126.1248,126.1248,125.8851,126.0194,2105.0
2022-03-21 11:30:00,131.48,131.52,131.48,131.49,400.0,126.0673,126.1057,126.0673,126.0769,400.0
2022-03-21 11:35:00,131.42,131.42,131.31,131.31,3520.0,126.0098,126.0098,125.9043,125.9043,3520.0
2022-03-21 11:40:00,131.2,131.32,131.2,131.25,601.0,125.7988,125.9139,125.7988,125.8468,601.0
2022-03-21 11:45:00,131.07,131.11,131.07,131.11,600.0,125.6742,125.7125,125.6742,125.7125,600.0
2022-03-21 11:50:00,131.02,131.06,131.01,131.02,1201.0,125.6263,125.6646,125.6167,125.6263,1201.0
2022-03-21 11:55:00,131.01,131.1,131.01,131.03,1973.0,125.6167,125.703,125.6167,125.6358,1973.0
2022-03-21 12:00:00,130.91,131.14,130.89,131.08,1777.0,125.5208,125.7413,125.5016,125.6838,1777.0
2022-03-21 12:05:00,131.05,131.17,131.05,131.11,1048.0,125.655,125.7701,125.655,125.7125,1048.0
2022-03-21 12:10:00,131.15,131.26,131.15,131.26,1692.0,125.7509,125.8564,125.7509,125.8564,1692.0
2022-03-21 12:15:00,131.35,131.45,131.3,131.44,1017.0,125.9427,126.0386,125.8947,126.029,1017.0
2022-03-21 12:20:00,131.4,131.43,131.37,131.38,1029.0,125.9906,126.0194,125.9618,125.9714,1029.0
2022-03-21 12:25:00,131.49,131.57,131.49,131.57,1661.0,126.0769,126.1536,126.0769,126.1536,1661.0
2022-03-21 12:30:00,131.42,131.42,131.22,131.27,3550.0,126.0098,126.0098,125.818,125.866,3550.0
2022-03-21 12:35:00,131.26,131.26,131.11,131.15,2877.0,125.8564,125.8564,125.7125,125.7509,2877.0
2022-03-21 12:40:00,131.18,131.34,131.18,131.32,3971.0,125.7797,125.9331,125.7797,125.9139,3971.0
2022-03-21 12:45:00,131.36,131.47,131.27,131.47,3932.0,125.9523,126.0577,125.866,126.0577,3932.0
2022-03-21 12:50:00,131.49,131.5,131.44,131.44,2157.0,126.0769,126.0865,126.029,126.029,2157.0
2022-03-21 12:55:00,131.4,131.53,131.31,131.36,5284.0,125.9906,126.1153,125.9043,125.9523,5284.0
2022-03-21 13:00:00,131.37,131.37,131.26,131.28,700.0,125.9618,125.9618,125.8564,125.8755,700.0
2022-03-21 13:05:00,131.27,131.3,131.25,131.25,933.0,125.866,125.8947,125.8468,125.8468,933.0
2022-03-21 13:10:00,131.26,131.4,131.23,131.3,2815.0,125.8564,125.9906,125.8276,125.8947,2815.0
2022-03-21 13:15:00,131.3,131.32,131.24,131.26,3399.0,125.8947,125.9139,125.8372,125.8564,3399.0
2022-03-21 13:20:00,131.27,131.29,131.22,131.26,3753.0,125.866,125.8851,125.818,125.8564,3753.0
2022-03-21 13:25:00,131.32,131.39,131.28,131.3,1310.0,125.9139,125.981,125.8755,125.8947,1310.0
2022-03-21 13:30:00,131.24,131.35,131.23,131.33,1796.0,125.8372,125.9427,125.8276,125.9235,1796.0
2022-03-21 13:35:00,131.32,131.5,131.31,131.5,1536.0,125.9139,126.0865,125.9043,126.0865,1536.0
2022-03-21 13:40:00,131.45,131.45,131.2,131.23,1936.0,126.0386,126.0386,125.7988,125.8276,1936.0
2022-03-21 13:45:00,131.28,131.32,131.21,131.27,1505.0,125.8755,125.9139,125.8084,125.866,1505.0
2022-03-21 13:50:00,131.18,131.28,131.18,131.26,1801.0,125.7797,125.8755,125.7797,125.8564,1801.0
2022-03-21 13:55:00,131.32,131.33,131.27,131.27,301.0,125.9139,125.9235,125.866,125.866,301.0
2022-03-21 14:00:00,131.36,131.41,131.26,131.41,1972.0,125.9523,126.0002,125.8564,126.0002,1972.0
2022-03-21 14:05:00,131.33,131.35,131.18,131.26,1723.0,125.9235,125.9427,125.7797,125.8564,1723.0
2022-03-21 14:10:00,131.13,131.13,131.05,131.06,877.0,125.7317,125.7317,125.655,125.6646,877.0
2022-03-21 14:15:00,130.92,131.05,130.92,130.93,2767.0,125.5304,125.655,125.5304,125.54,2767.0
2022-03-21 14:20:00,131.04,131.24,131.04,131.24,1500.0,125.6454,125.8372,125.6454,125.8372,1500.0
2022-03-21 14:25:00,131.21,131.24,131.2,131.24,700.0,125.8084,125.8372,125.7988,125.8372,700.0
2022-03-21 14:30:00,131.21,131.26,131.12,131.19,733.0,125.8084,125.8564,125.7221,125.7893,733.0
2022-03-21 14:35:00,131.16,131.18,131.11,131.14,750.0,125.7605,125.7797,125.7125,125.7413,750.0
2022-03-21 14:40:00,131.12,131.16,131.05,131.09,2806.0,125.7221,125.7605,125.655,125.6934,2806.0
2022-03-21 14:45:00,131.24,131.33,131.1,131.1,4023.0,125.8372,125.9235,125.703,125.703,4023.0
2022-03-21 14:50:00,131.1,131.27,131.08,131.08,2875.0,125.703,125.866,125.6838,125.6838,2875.0
2022-03-21 14:55:00,131.05,131.05,130.81,130.84,3271.0,125.655,125.655,125.4249,125.4537,3271.0
2022-03-21 15:00:00,130.81,130.87,130.8,130.86,1007.0,125.4249,125.4824,125.4153,125.4728,1007.0
2022-03-21 15:05:00,130.8,130.93,130.8,130.85,2670.0,125.4153,125.54,125.4153,125.4633,2670.0
2022-03-21 15:10:00,130.94,131.04,130.94,131.02,500.0,125.5495,125.6454,125.5495,125.6263,500.0
2022-03-21 15:15:00,131.04,131.15,131.01,131.01,3453.0,125.6454,125.7509,125.6167,125.6167,3453.0
2022-03-21 15:20:00,130.98,131.14,130.91,131.13,2613.0,125.5879,125.7413,125.5208,125.7317,2613.0
2022-03-21 15:25:00,131.22,131.26,131.14,131.26,3017.0,125.818,125.8564,125.7413,125.8564,3017.0
2022-03-21 15:30:00,131.31,131.31,131.11,131.13,4957.0,125.9043,125.9043,125.7125,125.7317,4957.0
2022-03-21 15:35:00,131.11,131.14,131.06,131.09,2765.0,125.7125,125.7413,125.6646,125.6934,2765.0
2022-03-21 15:40:00,131.05,131.16,131.04,131.07,2791.0,125.655,125.7605,125.6454,125.6742,2791.0
2022-03-21 15:45:00,131.09,131.1,130.93,130.93,5243.0,125.6934,125.703,125.54,125.54,5243.0
2022-03-21 15:50:00,130.96,131.34,130.91,131.33,10910.0,125.5687,125.9331,125.5208,125.9235,10910.0
2022-03-21 15:55:00,131.29,131.61,131.26,131.53,44095.0,125.8851,126.192,125.8564,126.1153,44095.0
2022-03-22 09:30:00,132.11,132.16,131.0,131.02,10038.0,126.6714,126.7193,125.6071,125.6263,10038.0
2022-03-22 09:35:00,130.93,131.21,130.55,130.65,4315.0,125.54,125.8084,125.1756,125.2715,4315.0
2022-03-22 09:40:00,130.76,131.21,130.76,131.06,2860.0,125.377,125.8084,125.377,125.6646,2860.0
2022-03-22 09:45:00,130.99,131.15,130.83,130.92,2946.0,125.5975,125.7509,125.4441,125.5304,2946.0
2022-03-22 09:50:00,131.05,131.15,130.8,130.8,3637.0,125.655,125.7509,125.4153,125.4153,3637.0
2022-03-22 09:55:00,130.89,130.9,130.48,130.68,2600.0,125.5016,125.5112,125.1085,125.3002,2600.0
2022-03-22 10:00:00,130.74,130.85,130.65,130.81,2007.0,125.3578,125.4633,125.2715,125.4249,2007.0
2022-03-22 10:05:00,130.77,130.83,130.48,130.53,3093.0,125.3865,125.4441,125.1085,125.1564,3093.0
2022-03-22 10:10:00,130.58,130.65,130.52,130.53,2154.0,125.2044,125.2715,125.1468,125.1564,2154.0
2022-03-22 10:15:00,130.43,130.43,130.17,130.17,2906.0,125.0605,125.0605,124.8112,124.8112,2906.0
2022-03-22 10:20:00,130.29,130.4,130.2,130.31,2378.0,124.9263,125.0318,124.84,124.9455,2378.0
2022-03-22 10:25:00,130.4,130.51,130.26,130.31,8534.0,125.0318,125.1372,124.8975,124.9455,8534.0
2022-03-22 10:30:00,130.31,130.53,130.27,130.5,10279.0,124.9455,125.1564,124.9071,125.1277,10279.0
2022-03-22 10:35:00,130.5,130.78,130.5,130.68,2935.0,125.1277,125.3961,125.1277,125.3002,2935.0
2022-03-22 10:40:00,130.73,130.84,130.57,130.58,3497.0,125.3482,125.4537,125.1948,125.2044,3497.0
2022-03-22 10:45:00,130.56,130.58,130.39,130.55,3322.0,125.1852,125.2044,125.0222,125.1756,3322.0
2022-03-22 10:50:00,130.6,130.65,130.56,130.56,2644.0,125.2235,125.2715,125.1852,125.1852,2644.0
2022-03-22 10:55:00,130.59,130.59,130.29,130.38,4555.0,125.214,125.214,124.9263,125.0126,4555.0
2022-03-22 11:00:00,130.3,130.38,130.24,130.26,4387.0,124.9359,125.0126,124.8784,124.8975,4387.0
2022-03-22 11:05:00,130.25,130.27,130.16,130.17,2358.0,124.888,124.9071,124.8017,124.8112,2358.0
2022-03-22 11:10:00,130.22,130.27,130.06,130.22,4661.0,124.8592,124.9071,124.7058,124.8592,4661.0
2022-03-22 11:15:00,130.27,130.44,130.27,130.41,3624.0,124.9071,125.0701,124.9071,125.0414,3624.0
2022-03-22 11:20:00,130.47,130.57,130.43,130.57,4517.0,125.0989,125.1948,125.0605,125.1948,4517.0
2022-03-22 11:25:00,130.64,130.65,130.48,130.55,2603.0,125.2619,125.2715,125.1085,125.1756,2603.0
2022-03-22 11:30:00,130.61,130.68,130.54,130.55,1533.0,125.2331,125.3002,125.166,125.1756,1533.0
2022-03-22 11:35:00,130.59,130.61,130.54,130.58,2478.0,125.214,125.2331,125.166,125.2044,2478.0
2022-03-22 11:40:00,130.56,130.66,130.52,130.55,7406.0,125.1852,125.2811,125.1468,125.1756,7406.0
2022-03-22 11:45:00,130.55,130.72,130.55,130.71,4001.0,125.1756,125.3386,125.1756,125.329,4001.0
2022-03-22 11:50:00,130.66,130.73,130.52,130.59,3787.0,125.2811,125.3482,125.1468,125.214,3787.0
2022-03-22 11:55:00,130.68,130.7,130.6,130.63,3314.0,125.3002,125.3194,125.2235,125.2523,3314.0
2022-03-22 12:00:00,130.68,130.71,130.55,130.56,3354.0,125.3002,125.329,125.1756,125.1852,3354.0
2022-03-22 12:05:00,130.58,130.6,130.55,130.6,783.0,125.2044,125.2235,125.1756,125.2235,783.0
2022-03-22 12:10:00,130.55,130.6,130.53,130.58,3480.0,125.1756,125.2235,125.1564,125.2044,3480.0
2022-03-22 12:15:00,130.6,130.61,130.54,130.54,1767.0,125.2235,125.2331,125.166,125.166,1767.0
2022-03-22 12:20:00,130.53,130.55,130.41,130.48,1921.0,125.1564,125.1756,125.0414,125.1085,1921.0
2022-03-22 12:25:00,130.46,130.5,130.3,130.32,3166.0,125.0893,125.1277,124.9359,124.9551,3166.0
2022-03-22 12:30:00,130.3,130.42,130.18,130.42,4549.0,124.9359,125.051,124.8208,125.051,4549.0
2022-03-22 12:35:00,130.41,130.45,130.33,130.38,3270.0,125.0414,125.0797,124.9647,125.0126,3270.0
2022-03-22 12:40:00,130.39,130.43,130.28,130.28,1743.0,125.0222,125.0605,124.9167,124.9167,1743.0
2022-03-22 12:45:00,130.25,130.27,130.17,130.23,3706.0,124.888,124.9071,124.8112,124.8688,3706.0
2022-03-22 12:50:00,130.21,130.41,130.2,130.41,2394.0,124.8496,125.0414,124.84,125.0414,2394.0
2022-03-22 12:55:00,130.41,130.47,130.41,130.45,1499.0,125.0414,125.0989,125.0414,125.0797,1499.0
2022-03-22 13:00:00,130.41,130.55,130.41,130.55,2668.0,125.0414,125.1756,125.0414,125.1756,2668.0
2022-03-22 13:05:00,130.58,130.61,130.58,130.61,1142.0,125.2044,125.2331,125.2044,125.2331,1142.0
2022-03-22 13:10:00,130.56,130.6,130.5,130.58,3482.0,125.1852,125.2235,125.1277,125.2044,3482.0
2022-03-22 13:15:00,130.56,130.56,130.2,130.21,39103.0,125.1852,125.1852,124.84,124.8496,39103.0
2022-03-22 13:20:00,130.16,130.17,129.9,129.97,7770.0,124.8017,124.8112,124.5524,124.6195,7770.0
2022-03-22 13:25:00,130.04,130.06,129.91,129.92,6893.0,124.6866,124.7058,124.5619,124.5715,6893.0
2022-03-22 13:30:00,129.93,130.0,129.93,129.98,1869.0,124.5811,124.6482,124.5811,124.6291,1869.0
2022-03-22 13:35:00,130.01,130.01,129.86,129.9,3011.0,124.6578,124.6578,124.514,124.5524,3011.0
2022-03-22 13:40:00,129.89,130.06,129.89,130.06,6555.0,124.5428,124.7058,124.5428,124.7058,6555.0
2022-03-22 13:45:00,130.04,130.04,129.86,129.96,5777.0,124.6866,124.6866,124.514,124.6099,5777.0
2022-03-22 13:50:00,130.0,130.03,129.91,129.93,3813.0,124.6482,124.677,124.5619,124.5811,3813.0
2022-03-22 13:55:00,129.89,129.98,129.84,129.84,2040.0,124.5428,124.6291,124.4948,124.4948,2040.0
2022-03-22 14:00:00,129.88,129.94,129.84,129.86,4740.0,124.5332,124.5907,124.4948,124.514,4740.0
2022-03-22 14:05:00,129.91,130.0,129.83,129.97,2781.0,124.5619,124.6482,124.4852,124.6195,2781.0
2022-03-22 14:10:00,129.99,130.04,129.82,129.83,8964.0,124.6387,124.6866,124.4757,124.4852,8964.0
2022-03-22 14:15:00,129.83,129.83,129.74,129.76,2487.0,124.4852,124.4852,124.3989,124.4181,2487.0
2022-03-22 14:20:00,129.8,129.92,129.76,129.88,5775.0,124.4565,124.5715,124.4181,124.5332,5775.0
2022-03-22 14:25:00,129.85,129.85,129.74,129.74,2724.0,124.5044,124.5044,124.3989,124.3989,2724.0
2022-03-22 14:30:00,129.74,129.8,129.74,129.8,1290.0,124.3989,124.4565,124.3989,124.4565,1290.0
2022-03-22 14:35:00,129.78,129.81,129.72,129.78,3153.0,124.4373,124.4661,124.3798,124.4373,3153.0
2022-03-22 14:40:00,129.77,129.8,129.74,129.78,2991.0,124.4277,124.4565,124.3989,124.4373,2991.0
2022-03-22 14:45:00,129.79,129.81,129.73,129.74,3226.0,124.4469,124.4661,124.3894,124.3989,3226.0
2022-03-22 14:50:00,129.71,129.8,129.71,129.75,2718.0,124.3702,124.4565,124.3702,124.4085,2718.0
2022-03-22 14:55:00,129.76,129.76,129.65,129.67,4069.0,124.4181,124.4181,124.3127,124.3318,4069.0
2022-03-22 15:00:00,129.63,129.73,129.6,129.73,5565.0,124.2935,124.3894,124.2647,124.3894,5565.0
2022-03-22 15:05:00,129.68,129.72,129.59,129.59,4455.0,124.3414,124.3798,124.2551,124.2551,4455.0
2022-03-22 15:10:00,129.64,129.66,129.52,129.63,6321.0,124.3031,124.3222,124.188,124.2935,6321.0
2022-03-22 15:15:00,129.67,129.73,129.58,129.59,3685.0,124.3318,124.3894,124.2455,124.2551,3685.0
2022-03-22 15:20:00,129.62,129.68,129.57,129.6,4520.0,124.2839,124.3414,124.2359,124.2647,4520.0
2022-03-22 15:25:00,129.63,129.63,129.49,129.49,3321.0,124.2935,124.2935,124.1592,124.1592,3321.0
2022-03-22 15:30:00,129.52,129.62,129.48,129.58,9536.0,124.188,124.2839,124.1497,124.2455,9536.0
2022-03-22 15:35:00,129.59,129.73,129.58,129.71,8934.0,124.2551,124.3894,124.2455,124.3702,8934.0
2022-03-22 15:40:00,129.71,129.82,129.68,129.82,7944.0,124.3702,124.4757,124.3414,124.4757,7944.0
2022-03-22 15:45:00,129.82,130.07,129.82,130.01,11760.0,124.4757,124.7154,124.4757,124.6578,11760.0
2022-03-22 15:50:00,130.03,130.03,129.74,129.76,13901.0,124.677,124.677,124.3989,124.4181,13901.0
2022-03-22 15:55:00,129.75,129.77,129.46,129.51,118361.0,124.4085,124.4277,124.1305,124.1784,118361.0
2022-03-23 09:30:00,129.07,129.59,128.7,129.0,12524.0,123.7565,124.2551,123.4018,123.6894,12524.0
2022-03-23 09:35:00,129.04,129.35,128.93,128.93,5227.0,123.7278,124.025,123.6223,123.6223,5227.0
2022-03-23 09:40:00,128.68,128.93,128.68,128.76,2209.0,123.3826,123.6223,123.3826,123.4593,2209.0
2022-03-23 09:45:00,128.61,129.07,128.6,129.07,2887.0,123.3155,123.7565,123.3059,123.7565,2887.0
2022-03-23 09:50:00,129.15,129.22,129.07,129.2,1237.0,123.8332,123.9004,123.7565,123.8812,1237.0
2022-03-23 09:55:00,129.22,129.37,129.22,129.32,2010.0,123.9004,124.0442,123.9004,123.9962,2010.0
2022-03-23 10:00:00,129.28,129.6,129.27,129.6,1815.0,123.9579,124.2647,123.9483,124.2647,1815.0
2022-03-23 10:05:00,129.61,129.8,129.6,129.71,3891.0,124.2743,124.4565,124.2647,124.3702,3891.0
2022-03-23 10:10:00,129.65,129.74,129.49,129.56,2125.0,124.3127,124.3989,124.1592,124.2264,2125.0
2022-03-23 10:15:00,129.7,129.81,129.5,129.55,1947.0,124.3606,124.4661,124.1688,124.2168,1947.0
2022-03-23 10:20:00,129.7,129.83,129.54,129.64,1599.0,124.3606,124.4852,124.2072,124.3031,1599.0
2022-03-23 10:25:00,129.6,129.6,129.44,129.54,4191.0,124.2647,124.2647,124.1113,124.2072,4191.0
2022-03-23 10:30:00,129.59,129.79,129.58,129.75,3880.0,124.2551,124.4469,124.2455,124.4085,3880.0
2022-03-23 10:35:00,129.83,129.85,129.51,129.52,4482.0,124.4852,124.5044,124.1784,124.188,4482.0
2022-03-23 10:40:00,129.52,129.67,129.47,129.67,3360.0,124.188,124.3318,124.1401,124.3318,3360.0
2022-03-23 10:45:00,129.66,129.81,129.63,129.64,3086.0,124.3222,124.4661,124.2935,124.3031,3086.0
2022-03-23 10:50:00,129.61,129.78,129.55,129.74,2700.0,124.2743,124.4373,124.2168,124.3989,2700.0
2022-03-23 10:55:00,129.75,129.83,129.68,129.71,4684.0,124.4085,124.4852,124.3414,124.3702,4684.0
2022-03-23 11:00:00,129.62,129.88,129.62,129.76,3210.0,124.2839,124.5332,124.2839,124.4181,3210.0
2022-03-23 11:05:00,129.8,129.94,129.7,129.89,3169.0,124.4565,124.5907,124.3606,124.5428,3169.0
2022-03-23 11:10:00,129.88,129.98,129.78,129.98,3025.0,124.5332,124.6291,124.4373,124.6291,3025.0
2022-03-23 11:15:00,129.96,130.0,129.78,129.86,3834.0,124.6099,124.6482,124.4373,124.514,3834.0
2022-03-23 11:20:00,129.83,129.84,129.51,129.73,3542.0,124.4852,124.4948,124.1784,124.3894,3542.0
2022-03-23 11:25:00,129.84,129.98,129.79,129.95,3268.0,124.4948,124.6291,124.4469,124.6003,3268.0
2022-03-23 11:30:00,129.91,130.03,129.83,130.03,3822.0,124.5619,124.677,124.4852,124.677,3822.0
2022-03-23 11:35:00,129.94,130.04,129.85,129.91,2822.0,124.5907,124.6866,124.5044,124.5619,2822.0
2022-03-23 11:40:00,129.91,130.04,129.9,130.03,2341.0,124.5619,124.6866,124.5524,124.677,2341.0
2022-03-23 11:45:00,130.1,130.12,130.03,130.08,3829.0,124.7441,124.7633,124.677,124.7249,3829.0
2022-03-23 11:50:00,130.08,130.09,130.0,130.02,2115.0,124.7249,124.7345,124.6482,124.6674,2115.0
2022-03-23 11:55:00,130.01,130.09,129.95,130.09,2289.0,124.6578,124.7345,124.6003,124.7345,2289.0
2022-03-23 12:00:00,130.11,130.32,130.1,130.22,4866.0,124.7537,124.9551,124.7441,124.8592,4866.0
2022-03-23 12:05:00,130.19,130.45,130.17,130.45,7837.0,124.8304,125.0797,124.8112,125.0797,7837.0
2022-03-23 12:10:00,130.41,130.57,130.11,130.11,18454.0,125.0414,125.1948,124.7537,124.7537,18454.0
2022-03-23 12:15:00,130.07,130.2,130.01,130.11,3168.0,124.7154,124.84,124.6578,124.7537,3168.0
2022-03-23 12:20:00,130.03,130.05,129.92,130.05,2507.0,124.677,124.6962,124.5715,124.6962,2507.0
2022-03-23 12:25:00,130.04,130.12,130.01,130.05,4295.0,124.6866,124.7633,124.6578,124.6962,4295.0
2022-03-23 12:30:00,130.04,130.11,129.97,129.97,2158.0,124.6866,124.7537,124.6195,124.6195,2158.0
2022-03-23 12:35:00,129.87,129.95,129.82,129.95,1317.0,124.5236,124.6003,124.4757,124.6003,1317.0
2022-03-23 12:40:00,129.84,129.86,129.62,129.62,1593.0,124.4948,124.514,124.2839,124.2839,1593.0
2022-03-23 12:45:00,129.64,129.7,129.56,129.69,3789.0,124.3031,124.3606,124.2264,124.351,3789.0
2022-03-23 12:50:00,129.6,129.72,129.6,129.72,2147.0,124.2647,124.3798,124.2647,124.3798,2147.0
2022-03-23 12:55:00,129.77,129.8,129.69,129.74,2745.0,124.4277,124.4565,124.351,124.3989,2745.0
2022-03-23 13:00:00,129.78,129.79,129.69,129.69,920.0,124.4373,124.4469,124.351,124.351,920.0
2022-03-23 13:05:00,129.73,129.75,129.68,129.68,909.0,124.3894,124.4085,124.3414,124.3414,909.0
2022-03-23 13:10:00,129.59,129.6,129.5,129.59,2200.0,124.2551,124.2647,124.1688,124.2551,2200.0
2022-03-23 13:15:00,129.62,129.65,129.51,129.51,1311.0,124.2839,124.3127,124.1784,124.1784,1311.0
2022-03-23 13:20:00,129.56,129.58,129.56,129.56,500.0,124.2264,124.2455,124.2264,124.2264,500.0
2022-03-23 13:25:00,129.47,129.55,129.4,129.42,1897.0,124.1401,124.2168,124.0729,124.0921,1897.0
2022-03-23 13:30:00,129.48,129.52,129.43,129.5,1788.0,124.1497,124.188,124.1017,124.1688,1788.0
2022-03-23 13:35:00,129.46,129.64,129.41,129.63,2151.0,124.1305,124.3031,124.0825,124.2935,2151.0
2022-03-23 13:40:00,129.64,129.69,129.51,129.54,1133.0,124.3031,124.351,124.1784,124.2072,1133.0
2022-03-23 13:45:00,129.43,129.49,129.42,129.49,754.0,124.1017,124.1592,124.0921,124.1592,754.0
2022-03-23 13:50:00,129.5,129.6,129.5,129.57,812.0,124.1688,124.2647,124.1688,124.2359,812.0
2022-03-23 13:55:00,129.63,129.63,129.56,129.56,1215.0,124.2935,124.2935,124.2264,124.2264,1215.0
2022-03-23 14:00:00,129.61,129.65,129.6,129.65,1525.0,124.2743,124.3127,124.2647,124.3127,1525.0
2022-03-23 14:05:00,129.59,129.82,129.58,129.82,16473.0,124.2551,124.4757,124.2455,124.4757,16473.0
2022-03-23 14:10:00,129.79,129.83,129.77,129.83,415.0,124.4469,124.4852,124.4277,124.4852,415.0
2022-03-23 14:15:00,129.77,129.79,129.76,129.76,1275.0,124.4277,124.4469,124.4181,124.4181,1275.0
2022-03-23 14:20:00,129.8,129.81,129.73,129.74,2643.0,124.4565,124.4661,124.3894,124.3989,2643.0
2022-03-23 14:25:00,129.69,129.71,129.63,129.71,2434.0,124.351,124.3702,124.2935,124.3702,2434.0
2022-03-23 14:30:00,129.7,129.74,129.55,129.55,1714.0,124.3606,124.3989,124.2168,124.2168,1714.0
2022-03-23 14:35:00,129.55,129.57,129.47,129.55,1835.0,124.2168,124.2359,124.1401,124.2168,1835.0
2022-03-23 14:40:00,129.66,129.66,129.58,129.58,1331.0,124.3222,124.3222,124.2455,124.2455,1331.0
2022-03-23 14:45:00,129.62,129.62,129.61,129.61,200.0,124.2839,124.2839,124.2743,124.2743,200.0
2022-03-23 14:50:00,129.61,129.65,129.57,129.65,1834.0,124.2743,124.3127,124.2359,124.3127,1834.0
2022-03-23 14:55:00,129.62,129.69,129.57,129.57,4052.0,124.2839,124.351,124.2359,124.2359,4052.0
2022-03-23 15:00:00,129.56,129.7,129.56,129.57,2000.0,124.2264,124.3606,124.2264,124.2359,2000.0
2022-03-23 15:05:00,129.57,129.62,129.51,129.58,3777.0,124.2359,124.2839,124.1784,124.2455,3777.0
2022-03-23 15:10:00,129.56,129.7,129.56,129.66,3062.0,124.2264,124.3606,124.2264,124.3222,3062.0
2022-03-23 15:15:00,129.69,129.86,129.67,129.85,8584.0,124.351,124.514,124.3318,124.5044,8584.0
2022-03-23 15:20:00,129.86,129.88,129.8,129.87,3917.0,124.514,124.5332,124.4565,124.5236,3917.0
2022-03-23 15:25:00,129.9,129.9,129.83,129.85,5111.0,124.5524,124.5524,124.4852,124.5044,5111.0
2022-03-23 15:30:00,129.83,129.9,129.78,129.81,10438.0,124.4852,124.5524,124.4373,124.4661,10438.0
2022-03-23 15:35:00,129.8,129.8,129.66,129.7,6068.0,124.4565,124.4565,124.3222,124.3606,6068.0
2022-03-23 15:40:00,129.69,129.7,129.54,129.64,9165.0,124.351,124.3606,124.2072,124.3031,9165.0
2022-03-23 15:45:00,129.66,129.76,129.51,129.54,14863.0,124.3222,124.4181,124.1784,124.2072,14863.0
2022-03-23 15:50:00,129.51,129.59,129.39,129.5,22638.0,124.1784,124.2551,124.0634,124.1688,22638.0
2022-03-23 15:55:00,129.53,129.56,129.41,129.41,45640.0,124.1976,124.2264,124.0825,124.0825,45640.0
2022-03-24 09:30:00,129.81,130.14,129.48,129.48,5815.0,124.4661,124.7825,124.1497,124.1497,5815.0
2022-03-24 09:35:00,129.33,129.52,129.17,129.28,3762.0,124.0058,124.188,123.8524,123.9579,3762.0
2022-03-24 09:40:00,129.28,129.54,129.19,129.51,1237.0,123.9579,124.2072,123.8716,124.1784,1237.0
2022-03-24 09:45:00,129.53,129.78,129.53,129.78,3397.0,124.1976,124.4373,124.1976,124.4373,3397.0
2022-03-24 09:50:00,129.83,129.84,129.34,129.47,2793.0,124.4852,124.4948,124.0154,124.1401,2793.0
2022-03-24 09:55:00,129.46,129.54,129.27,129.28,2431.0,124.1305,124.2072,123.9483,123.9579,2431.0
2022-03-24 10:00:00,129.26,129.53,129.26,129.5,1500.0,123.9387,124.1976,123.9387,124.1688,1500.0
2022-03-24 10:05:00,129.44,129.69,129.42,129.68,2404.0,124.1113,124.351,124.0921,124.3414,2404.0
2022-03-24 10:10:00,129.74,129.87,129.66,129.81,4043.0,124.3989,124.5236,124.3222,124.4661,4043.0
2022-03-24 10:15:00,129.78,130.08,129.78,129.94,3506.0,124.4373,124.7249,124.4373,124.5907,3506.0
2022-03-24 10:20:00,129.94,129.96,129.89,129.93,800.0,124.5907,124.6099,124.5428,124.5811,800.0
2022-03-24 10:25:00,129.94,129.95,129.7,129.74,1472.0,124.5907,124.6003,124.3606,124.3989,1472.0
2022-03-24 10:30:00,129.93,129.95,129.88,129.88,900.0,124.5811,124.6003,124.5332,124.5332,900.0
2022-03-24 10:35:00,129.86,129.93,129.78,129.85,1392.0,124.514,124.5811,124.4373,124.5044,1392.0
2022-03-24 10:40:00,129.98,130.01,129.91,129.91,1000.0,124.6291,124.6578,124.5619,124.5619,1000.0
2022-03-24 10:45:00,129.93,129.94,129.84,129.9,1865.0,124.5811,124.5907,124.4948,124.5524,1865.0
2022-03-24 10:50:00,129.83,129.95,129.78,129.88,23105.0,124.4852,124.6003,124.4373,124.5332,23105.0
2022-03-24 10:55:00,129.92,129.92,129.76,129.8,2776.0,124.5715,124.5715,124.4181,124.4565,2776.0
2022-03-24 11:00:00,129.81,130.07,129.79,129.92,4279.0,124.4661,124.7154,124.4469,124.5715,4279.0
2022-03-24 11:05:00,130.0,130.0,129.83,129.87,1982.0,124.6482,124.6482,124.4852,124.5236,1982.0
2022-03-24 11:10:00,129.83,130.0,129.82,130.0,3263.0,124.4852,124.6482,124.4757,124.6482,3263.0
2022-03-24 11:15:00,130.11,130.11,130.02,130.04,2230.0,124.7537,124.7537,124.6674,124.6866,2230.0
2022-03-24 11:20:00,130.02,130.02,129.84,129.84,1500.0,124.6674,124.6674,124.4948,124.4948,1500.0
2022-03-24 11:25:00,129.86,129.98,129.86,129.98,1715.0,124.514,124.6291,124.514,124.6291,1715.0
2022-03-24 11:30:00,130.05,130.09,129.98,129.99,500.0,124.6962,124.7345,124.6291,124.6387,500.0
2022-03-24 11:35:00,129.99,130.12,129.99,130.12,1774.0,124.6387,124.7633,124.6387,124.7633,1774.0
2022-03-24 11:40:00,130.16,130.22,130.16,130.21,1979.0,124.8017,124.8592,124.8017,124.8496,1979.0
2022-03-24 11:45:00,130.18,130.24,130.18,130.24,854.0,124.8208,124.8784,124.8208,124.8784,854.0
2022-03-24 11:50:00,130.23,130.25,130.14,130.15,1000.0,124.8688,124.888,124.7825,124.7921,1000.0
2022-03-24 11:55:00,130.09,130.14,130.0,130.0,1122.0,124.7345,124.7825,124.6482,124.6482,1122.0
2022-03-24 12:00:00,130.0,130.14,130.0,130.05,2355.0,124.6482,124.7825,124.6482,124.6962,2355.0
2022-03-24 12:05:00,130.04,130.1,129.98,129.99,2231.0,124.6866,124.7441,124.6291,124.6387,2231.0
2022-03-24 12:10:00,130.03,130.04,129.91,129.91,1000.0,124.677,124.6866,124.5619,124.5619,1000.0
2022-03-24 12:15:00,129.86,129.86,129.74,129.75,2131.0,124.514,124.514,124.3989,124.4085,2131.0
2022-03-24 12:20:00,129.73,129.8,129.71,129.78,6203.0,124.3894,124.4565,124.3702,124.4373,6203.0
2022-03-24 12:25:00,129.77,129.95,129.76,129.87,8160.0,124.4277,124.6003,124.4181,124.5236,8160.0
2022-03-24 12:30:00,129.87,129.91,129.82,129.83,3859.0,124.5236,124.5619,124.4757,124.4852,3859.0
2022-03-24 12:35:00,129.87,129.93,129.84,129.9,3063.0,124.5236,124.5811,124.4948,124.5524,3063.0
2022-03-24 12:40:00,129.92,130.0,129.91,129.94,3787.0,124.5715,124.6482,124.5619,124.5907,3787.0
2022-03-24 12:45:00,129.92,129.98,129.88,129.97,2214.0,124.5715,124.6291,124.5332,124.6195,2214.0
2022-03-24 12:50:00,129.98,130.08,129.98,129.98,3508.0,124.6291,124.7249,124.6291,124.6291,3508.0
2022-03-24 12:55:00,129.98,130.04,129.92,129.93,4028.0,124.6291,124.6866,124.5715,124.5811,4028.0
2022-03-24 13:00:00,129.93,130.02,129.9,129.9,4670.0,124.5811,124.6674,124.5524,124.5524,4670.0
2022-03-24 13:05:00,129.92,130.04,129.92,129.99,2421.0,124.5715,124.6866,124.5715,124.6387,2421.0
2022-03-24 13:10:00,130.0,130.01,129.88,129.88,4158.0,124.6482,124.6578,124.5332,124.5332,4158.0
2022-03-24 13:15:00,129.9,129.97,129.88,129.9,4460.0,124.5524,124.6195,124.5332,124.5524,4460.0
2022-03-24 13:20:00,129.9,130.0,129.86,130.0,2490.0,124.5524,124.6482,124.514,124.6482,2490.0
2022-03-24 13:25:00,129.98,130.1,129.95,129.97,3316.0,124.6291,124.7441,124.6003,124.6195,3316.0
2022-03-24 13:30:00,130.01,130.05,129.9,129.9,2546.0,124.6578,124.6962,124.5524,124.5524,2546.0
2022-03-24 13:35:00,129.95,130.09,129.91,129.91,2684.0,124.6003,124.7345,124.5619,124.5619,2684.0
2022-03-24 13:40:00,129.93,129.98,129.87,129.93,2872.0,124.5811,124.6291,124.5236,124.5811,2872.0
2022-03-24 13:45:00,129.99,130.13,129.96,130.13,2245.0,124.6387,124.7729,124.6099,124.7729,2245.0
2022-03-24 13:50:00,130.12,130.26,130.06,130.06,4545.0,124.7633,124.8975,124.7058,124.7058,4545.0
2022-03-24 13:55:00,130.08,130.15,130.07,130.15,2646.0,124.7249,124.7921,124.7154,124.7921,2646.0
2022-03-24 14:00:00,130.14,130.18,130.08,130.12,2104.0,124.7825,124.8208,124.7249,124.7633,2104.0
2022-03-24 14:05:00,130.18,130.25,130.14,130.18,4285.0,124.8208,124.888,124.7825,124.8208,4285.0
2022-03-24 14:10:00,130.18,130.28,130.14,130.28,2200.0,124.8208,124.9167,124.7825,124.9167,2200.0
2022-03-24 14:15:00,130.24,130.4,130.24,130.38,2235.0,124.8784,125.0318,124.8784,125.0126,2235.0
2022-03-24 14:20:00,130.37,130.37,130.24,130.25,1758.0,125.003,125.003,124.8784,124.888,1758.0
2022-03-24 14:25:00,130.25,130.31,130.2,130.31,2163.0,124.888,124.9455,124.84,124.9455,2163.0
2022-03-24 14:30:00,130.32,130.48,130.32,130.42,3416.0,124.9551,125.1085,124.9551,125.051,3416.0
2022-03-24 14:35:00,130.37,130.51,130.37,130.51,2856.0,125.003,125.1372,125.003,125.1372,2856.0
2022-03-24 14:40:00,130.47,130.58,130.47,130.55,4028.0,125.0989,125.2044,125.0989,125.1756,4028.0
2022-03-24 14:45:00,130.51,130.53,130.43,130.49,3101.0,125.1372,125.1564,125.0605,125.1181,3101.0
2022-03-24 14:50:00,130.5,130.58,130.42,130.52,4155.0,125.1277,125.2044,125.051,125.1468,4155.0
2022-03-24 14:55:00,130.49,130.58,130.47,130.48,4147.0,125.1181,125.2044,125.0989,125.1085,4147.0
2022-03-24 15:00:00,130.46,130.49,130.42,130.47,3533.0,125.0893,125.1181,125.051,125.0989,3533.0
2022-03-24 15:05:00,130.48,130.67,130.48,130.58,5579.0,125.1085,125.2907,125.1085,125.2044,5579.0
2022-03-24 15:10:00,130.6,130.67,130.58,130.63,4858.0,125.2235,125.2907,125.2044,125.2523,4858.0
2022-03-24 15:15:00,130.65,130.71,130.59,130.71,5505.0,125.2715,125.329,125.214,125.329,5505.0
2022-03-24 15:20:00,130.75,130.82,130.73,130.78,6028.0,125.3674,125.4345,125.3482,125.3961,6028.0
2022-03-24 15:25:00,130.87,130.92,130.84,130.9,6250.0,125.4824,125.5304,125.4537,125.5112,6250.0
2022-03-24 15:30:00,130.93,130.95,130.72,130.74,7471.0,125.54,125.5591,125.3386,125.3578,7471.0
2022-03-24 15:35:00,130.74,130.84,130.67,130.67,9539.0,125.3578,125.4537,125.2907,125.2907,9539.0
2022-03-24 15:40:00,130.69,130.71,130.58,130.64,9069.0,125.3098,125.329,125.2044,125.2619,9069.0
2022-03-24 15:45:00,130.64,130.69,130.52,130.56,11807.0,125.2619,125.3098,125.1468,125.1852,11807.0
2022-03-24 15:50:00,130.58,130.6,130.31,130.33,25451.0,125.2044,125.2235,124.9455,124.9647,25451.0
2022-03-24 15:55:00,130.29,130.35,130.13,130.19,76835.0,124.9263,124.9838,124.7729,124.8304,76835.0
2022-03-25 09:30:00,130.62,131.04,130.24,130.93,7491.0,125.2427,125.6454,124.8784,125.54,7491.0
2022-03-25 09:35:00,130.82,130.98,130.64,130.69,2848.0,125.4345,125.5879,125.2619,125.3098,2848.0
2022-03-25 09:40:00,130.71,130.76,130.46,130.46,2346.0,125.329,125.377,125.0893,125.0893,2346.0
2022-03-25 09:45:00,130.44,130.44,130.29,130.35,1854.0,125.0701,125.0701,124.9263,124.9838,1854.0
2022-03-25 09:50:00,130.46,130.52,130.31,130.52,2548.0,125.0893,125.1468,124.9455,125.1468,2548.0
2022-03-25 09:55:00,130.44,130.71,130.44,130.68,2932.0,125.0701,125.329,125.0701,125.3002,2932.0
2022-03-25 10:00:00,130.66,130.67,130.46,130.56,1108.0,125.2811,125.2907,125.0893,125.1852,1108.0
2022-03-25 10:05:00,130.55,130.63,130.44,130.59,1727.0,125.1756,125.2523,125.0701,125.214,1727.0
2022-03-25 10:10:00,130.69,130.82,130.61,130.76,4918.0,125.3098,125.4345,125.2331,125.377,4918.0
2022-03-25 10:15:00,130.72,130.83,130.69,130.77,11421.0,125.3386,125.4441,125.3098,125.3865,11421.0
2022-03-25 10:20:00,130.76,130.89,130.65,130.89,6854.0,125.377,125.5016,125.2715,125.5016,6854.0
2022-03-25 10:25:00,130.87,130.99,130.8,130.8,6373.0,125.4824,125.5975,125.4153,125.4153,6373.0
2022-03-25 10:30:00,130.85,130.99,130.85,130.92,1204.0,125.4633,125.5975,125.4633,125.5304,1204.0
2022-03-25 10:35:00,130.92,130.94,130.66,130.72,3465.0,125.5304,125.5495,125.2811,125.3386,3465.0
2022-03-25 10:40:00,130.7,130.84,130.69,130.83,2755.0,125.3194,125.4537,125.3098,125.4441,2755.0
2022-03-25 10:45:00,130.78,130.78,130.69,130.69,2456.0,125.3961,125.3961,125.3098,125.3098,2456.0
2022-03-25 10:50:00,130.69,130.74,130.66,130.7,1387.0,125.3098,125.3578,125.2811,125.3194,1387.0
2022-03-25 10:55:00,130.76,130.87,130.67,130.67,2464.0,125.377,125.4824,125.2907,125.2907,2464.0
2022-03-25 11:00:00,130.59,130.69,130.54,130.65,1139.0,125.214,125.3098,125.166,125.2715,1139.0
2022-03-25 11:05:00,130.68,130.71,130.53,130.53,1232.0,125.3002,125.329,125.1564,125.1564,1232.0
2022-03-25 11:10:00,130.55,130.55,130.31,130.44,2682.0,125.1756,125.1756,124.9455,125.0701,2682.0
2022-03-25 11:15:00,130.43,130.46,130.38,130.39,2592.0,125.0605,125.0893,125.0126,125.0222,2592.0
2022-03-25 11:20:00,130.4,130.42,130.3,130.3,770.0,125.0318,125.051,124.9359,124.9359,770.0
2022-03-25 11:25:00,130.26,130.29,130.04,130.13,2573.0,124.8975,124.9263,124.6866,124.7729,2573.0
2022-03-25 11:30:00,130.14,130.19,129.95,130.02,5497.0,124.7825,124.8304,124.6003,124.6674,5497.0
2022-03-25 11:35:00,130.13,130.31,130.13,130.3,1288.0,124.7729,124.9455,124.7729,124.9359,1288.0
2022-03-25 11:40:00,130.27,130.37,130.26,130.3,1487.0,124.9071,125.003,124.8975,124.9359,1487.0
2022-03-25 11:45:00,130.33,130.4,130.3,130.32,1159.0,124.9647,125.0318,124.9359,124.9551,1159.0
2022-03-25 11:50:00,130.28,130.35,130.23,130.27,1863.0,124.9167,124.9838,124.8688,124.9071,1863.0
2022-03-25 11:55:00,130.21,130.26,130.13,130.21,904.0,124.8496,124.8975,124.7729,124.8496,904.0
2022-03-25 12:00:00,130.28,130.39,130.27,130.39,406.0,124.9167,125.0222,124.9071,125.0222,406.0
2022-03-25 12:05:00,130.42,130.48,130.41,130.47,2413.0,125.051,125.1085,125.0414,125.0989,2413.0
2022-03-25 12:10:00,130.48,130.48,130.34,130.4,1066.0,125.1085,125.1085,124.9742,125.0318,1066.0
2022-03-25 12:15:00,130.42,130.44,130.31,130.35,1000.0,125.051,125.0701,124.9455,124.9838,1000.0
2022-03-25 12:20:00,130.26,130.46,130.26,130.46,1501.0,124.8975,125.0893,124.8975,125.0893,1501.0
2022-03-25 12:25:00,130.46,130.5,130.4,130.49,2579.0,125.0893,125.1277,125.0318,125.1181,2579.0
2022-03-25 12:30:00,130.54,130.56,130.47,130.56,2151.0,125.166,125.1852,125.0989,125.1852,2151.0
2022-03-25 12:35:00,130.54,130.54,130.37,130.37,2097.0,125.166,125.166,125.003,125.003,2097.0
2022-03-25 12:40:00,130.42,130.58,130.42,130.51,2000.0,125.051,125.2044,125.051,125.1372,2000.0
2022-03-25 12:45:00,130.54,130.63,130.54,130.57,1943.0,125.166,125.2523,125.166,125.1948,1943.0
2022-03-25 12:50:00,130.54,130.62,130.49,130.52,2082.0,125.166,125.2427,125.1181,125.1468,2082.0
2022-03-25 12:55:00,130.47,130.66,130.37,130.61,1996.0,125.0989,125.2811,125.003,125.2331,1996.0
2022-03-25 13:00:00,130.62,130.65,130.62,130.65,732.0,125.2427,125.2715,125.2427,125.2715,732.0
2022-03-25 13:05:00,130.64,130.68,130.63,130.65,1100.0,125.2619,125.3002,125.2523,125.2715,1100.0
2022-03-25 13:10:00,130.63,130.63,130.56,130.63,1655.0,125.2523,125.2523,125.1852,125.2523,1655.0
2022-03-25 13:15:00,130.66,130.72,130.66,130.68,1120.0,125.2811,125.3386,125.2811,125.3002,1120.0
2022-03-25 13:20:00,130.69,130.78,130.46,130.46,2386.0,125.3098,125.3961,125.0893,125.0893,2386.0
2022-03-25 13:25:00,130.47,130.65,130.46,130.65,2590.0,125.0989,125.2715,125.0893,125.2715,2590.0
2022-03-25 13:30:00,130.71,130.75,130.71,130.75,320.0,125.329,125.3674,125.329,125.3674,320.0
2022-03-25 13:35:00,130.78,130.84,130.76,130.8,1823.0,125.3961,125.4537,125.377,125.4153,1823.0
2022-03-25 13:40:00,130.79,130.89,130.78,130.89,1672.0,125.4057,125.5016,125.3961,125.5016,1672.0
2022-03-25 13:45:00,130.9,130.95,130.9,130.94,472.0,125.5112,125.5591,125.5112,125.5495,472.0
2022-03-25 13:50:00,131.02,131.02,130.94,131.0,2344.0,125.6263,125.6263,125.5495,125.6071,2344.0
2022-03-25 13:55:00,131.06,131.17,131.06,131.1,1002.0,125.6646,125.7701,125.6646,125.703,1002.0
2022-03-25 14:00:00,131.09,131.2,131.09,131.2,1340.0,125.6934,125.7988,125.6934,125.7988,1340.0
2022-03-25 14:05:00,131.22,131.27,131.22,131.27,1212.0,125.818,125.866,125.818,125.866,1212.0
2022-03-25 14:10:00,131.31,131.37,131.27,131.33,1490.0,125.9043,125.9618,125.866,125.9235,1490.0
2022-03-25 14:15:00,131.31,131.38,131.31,131.36,2245.0,125.9043,125.9714,125.9043,125.9523,2245.0
2022-03-25 14:20:00,131.32,131.34,131.29,131.29,544.0,125.9139,125.9331,125.8851,125.8851,544.0
2022-03-25 14:25:00,131.32,131.39,131.32,131.32,1959.0,125.9139,125.981,125.9139,125.9139,1959.0
2022-03-25 14:30:00,131.36,131.36,131.29,131.36,1241.0,125.9523,125.9523,125.8851,125.9523,1241.0
2022-03-25 14:35:00,131.31,131.36,131.28,131.28,1822.0,125.9043,125.9523,125.8755,125.8755,1822.0
2022-03-25 14:40:00,131.29,131.29,131.23,131.25,1531.0,125.8851,125.8851,125.8276,125.8468,1531.0
2022-03-25 14:45:00,131.2,131.28,131.18,131.26,2326.0,125.7988,125.8755,125.7797,125.8564,2326.0
2022-03-25 14:50:00,131.25,131.25,131.08,131.08,4187.0,125.8468,125.8468,125.6838,125.6838,4187.0
2022-03-25 14:55:00,131.12,131.17,131.02,131.02,4033.0,125.7221,125.7701,125.6263,125.6263,4033.0
2022-03-25 15:00:00,131.02,131.02,130.91,130.99,4400.0,125.6263,125.6263,125.5208,125.5975,4400.0
2022-03-25 15:05:00,131.05,131.07,130.86,130.88,4533.0,125.655,125.6742,125.4728,125.492,4533.0
2022-03-25 15:10:00,130.9,131.02,130.88,131.02,6137.0,125.5112,125.6263,125.492,125.6263,6137.0
2022-03-25 15:15:00,131.04,131.09,130.97,130.99,5070.0,125.6454,125.6934,125.5783,125.5975,5070.0
2022-03-25 15:20:00,130.98,130.98,130.82,130.87,4120.0,125.5879,125.5879,125.4345,125.4824,4120.0
2022-03-25 15:25:00,130.94,131.0,130.9,130.9,3712.0,125.5495,125.6071,125.5112,125.5112,3712.0
2022-03-25 15:30:00,130.93,130.99,130.88,130.93,4284.0,125.54,125.5975,125.492,125.54,4284.0
2022-03-25 15:35:00,130.92,131.03,130.89,130.89,4985.0,125.5304,125.6358,125.5016,125.5016,4985.0
2022-03-25 15:40:00,130.9,131.05,130.89,130.94,5571.0,125.5112,125.655,125.5016,125.5495,5571.0
2022-03-25 15:45:00,130.94,131.16,130.93,131.16,7212.0,125.5495,125.7605,125.54,125.7605,7212.0
2022-03-25 15:50:00,131.15,131.43,131.12,131.42,20445.0,125.7509,126.0194,125.7221,126.0098,20445.0
2022-03-25 15:55:00,131.42,131.6,131.3,131.5,50292.0,126.0098,126.1824,125.8947,126.0865,50292.0
2022-03-28 09:30:00,131.86,132.08,131.33,131.67,21281.0,126.4317,126.6426,125.9235,126.2495,21281.0
2022-03-28 09:35:00,131.65,131.65,131.34,131.54,3918.0,126.2303,126.2303,125.9331,126.1248,3918.0
2022-03-28 09:40:00,131.5,131.81,131.5,131.69,5832.0,126.0865,126.3837,126.0865,126.2687,5832.0
2022-03-28 09:45:00,131.61,132.08,131.61,132.01,5222.0,126.192,126.6426,126.192,126.5755,5222.0
2022-03-28 09:50:00,132.04,132.16,131.96,132.09,2600.0,126.6043,126.7193,126.5276,126.6522,2600.0
2022-03-28 09:55:00,132.15,132.46,132.15,132.46,2167.0,126.7097,127.007,126.7097,127.007,2167.0
2022-03-28 10:00:00,132.39,132.45,132.32,132.32,4108.0,126.9399,126.9974,126.8727,126.8727,4108.0
2022-03-28 10:05:00,132.24,132.32,132.19,132.32,2886.0,126.796,126.8727,126.7481,126.8727,2886.0
2022-03-28 10:10:00,132.3,132.32,132.26,132.32,1200.0,126.8536,126.8727,126.8152,126.8727,1200.0
2022-03-28 10:15:00,132.28,132.46,132.28,132.46,1970.0,126.8344,127.007,126.8344,127.007,1970.0
2022-03-28 10:20:00,132.37,132.43,132.36,132.43,1102.0,126.9207,126.9782,126.9111,126.9782,1102.0
2022-03-28 10:25:00,132.36,132.55,132.35,132.46,2117.0,126.9111,127.0933,126.9015,127.007,2117.0
2022-03-28 10:30:00,132.5,132.5,132.2,132.24,2529.0,127.0453,127.0453,126.7577,126.796,2529.0
2022-03-28 10:35:00,132.26,132.35,132.24,132.24,2978.0,126.8152,126.9015,126.796,126.796,2978.0
2022-03-28 10:40:00,132.26,132.42,132.21,132.42,1297.0,126.8152,126.9686,126.7673,126.9686,1297.0
2022-03-28 10:45:00,132.33,132.49,132.32,132.45,4691.0,126.8823,127.0357,126.8727,126.9974,4691.0
2022-03-28 10:50:00,132.4,132.64,132.34,132.62,8238.0,126.9494,127.1796,126.8919,127.1604,8238.0
2022-03-28 10:55:00,132.63,132.68,132.55,132.63,16676.0,127.17,127.2179,127.0933,127.17,16676.0
2022-03-28 11:00:00,132.71,132.76,132.44,132.62,11476.0,127.2467,127.2946,126.9878,127.1604,11476.0
2022-03-28 11:05:00,132.59,132.9,132.59,132.87,6213.0,127.1316,127.4289,127.1316,127.4001,6213.0
2022-03-28 11:10:00,132.89,133.23,132.87,133.14,8412.0,127.4193,127.7453,127.4001,127.659,8412.0
2022-03-28 11:15:00,133.17,133.24,133.05,133.17,17882.0,127.6877,127.7549,127.5727,127.6877,17882.0
2022-03-28 11:20:00,133.19,133.24,133.01,133.01,14692.0,127.7069,127.7549,127.5343,127.5343,14692.0
2022-03-28 11:25:00,133.04,133.1,132.88,132.89,9472.0,127.5631,127.6206,127.4097,127.4193,9472.0
2022-03-28 11:30:00,132.94,133.14,132.94,133.12,3258.0,127.4672,127.659,127.4672,127.6398,3258.0
2022-03-28 11:35:00,133.12,133.19,132.82,132.84,15162.0,127.6398,127.7069,127.3522,127.3713,15162.0
2022-03-28 11:40:00,132.84,132.85,132.77,132.78,978.0,127.3713,127.3809,127.3042,127.3138,978.0
2022-03-28 11:45:00,132.78,132.78,132.41,132.42,2807.0,127.3138,127.3138,126.959,126.9686,2807.0
2022-03-28 11:50:00,132.42,132.49,132.29,132.29,2357.0,126.9686,127.0357,126.844,126.844,2357.0
2022-03-28 11:55:00,132.3,132.37,132.29,132.35,4211.0,126.8536,126.9207,126.844,126.9015,4211.0
2022-03-28 12:00:00,132.34,132.43,132.34,132.42,2533.0,126.8919,126.9782,126.8919,126.9686,2533.0
2022-03-28 12:05:00,132.44,132.49,132.4,132.43,5163.0,126.9878,127.0357,126.9494,126.9782,5163.0
2022-03-28 12:10:00,132.47,132.47,132.4,132.46,1816.0,127.0166,127.0166,126.9494,127.007,1816.0
2022-03-28 12:15:00,132.49,132.59,132.49,132.59,2789.0,127.0357,127.1316,127.0357,127.1316,2789.0
2022-03-28 12:20:00,132.59,132.59,132.48,132.53,2457.0,127.1316,127.1316,127.0261,127.0741,2457.0
2022-03-28 12:25:00,132.53,132.59,132.48,132.53,5441.0,127.0741,127.1316,127.0261,127.0741,5441.0
2022-03-28 12:30:00,132.44,132.45,132.38,132.39,600.0,126.9878,126.9974,126.9303,126.9399,600.0
2022-03-28 12:35:00,132.39,132.52,132.39,132.49,2217.0,126.9399,127.0645,126.9399,127.0357,2217.0
2022-03-28 12:40:00,132.54,132.58,132.53,132.53,2668.0,127.0837,127.122,127.0741,127.0741,2668.0
2022-03-28 12:45:00,132.58,132.59,132.52,132.53,1100.0,127.122,127.1316,127.0645,127.0741,1100.0
2022-03-28 12:50:00,132.53,132.58,132.46,132.46,1243.0,127.0741,127.122,127.007,127.007,1243.0
2022-03-28 12:55:00,132.48,132.57,132.48,132.57,2356.0,127.0261,127.1124,127.0261,127.1124,2356.0
2022-03-28 13:00:00,132.53,132.55,132.47,132.47,2575.0,127.0741,127.0933,127.0166,127.0166,2575.0
2022-03-28 13:05:00,132.48,132.48,132.36,132.41,1814.0,127.0261,127.0261,126.9111,126.959,1814.0
2022-03-28 13:10:00,132.39,132.39,132.26,132.28,2977.0,126.9399,126.9399,126.8152,126.8344,2977.0
2022-03-28 13:15:00,132.31,132.42,132.31,132.42,1213.0,126.8631,126.9686,126.8631,126.9686,1213.0
2022-03-28 13:20:00,132.42,132.49,132.36,132.41,1000.0,126.9686,127.0357,126.9111,126.959,1000.0
2022-03-28 13:25:00,132.4,132.4,132.28,132.28,2387.0,126.9494,126.9494,126.8344,126.8344,2387.0
2022-03-28 13:30:00,132.3,132.3,132.21,132.26,858.0,126.8536,126.8536,126.7673,126.8152,858.0
2022-03-28 13:35:00,132.19,132.32,132.18,132.32,2614.0,126.7481,126.8727,126.7385,126.8727,2614.0
2022-03-28 13:40:00,132.35,132.35,132.2,132.24,1977.0,126.9015,126.9015,126.7577,126.796,1977.0
2022-03-28 13:45:00,132.22,132.27,132.17,132.17,1618.0,126.7769,126.8248,126.7289,126.7289,1618.0
2022-03-28 13:50:00,132.18,132.23,132.17,132.22,672.0,126.7385,126.7864,126.7289,126.7769,672.0
2022-03-28 13:55:00,132.22,132.23,132.12,132.17,2201.0,126.7769,126.7864,126.681,126.7289,2201.0
2022-03-28 14:00:00,132.15,132.24,132.14,132.2,2001.0,126.7097,126.796,126.7001,126.7577,2001.0
2022-03-28 14:05:00,132.18,132.2,132.16,132.19,743.0,126.7385,126.7577,126.7193,126.7481,743.0
2022-03-28 14:10:00,132.2,132.26,132.11,132.14,2034.0,126.7577,126.8152,126.6714,126.7001,2034.0
2022-03-28 14:15:00,132.15,132.22,132.11,132.18,1838.0,126.7097,126.7769,126.6714,126.7385,1838.0
2022-03-28 14:20:00,132.18,132.22,132.16,132.19,793.0,126.7385,126.7769,126.7193,126.7481,793.0
2022-03-28 14:25:00,132.2,132.2,132.11,132.15,2005.0,126.7577,126.7577,126.6714,126.7097,2005.0
2022-03-28 14:30:00,132.18,132.26,132.17,132.26,4327.0,126.7385,126.8152,126.7289,126.8152,4327.0
2022-03-28 14:35:00,132.26,132.27,132.19,132.23,1075.0,126.8152,126.8248,126.7481,126.7864,1075.0
2022-03-28 14:40:00,132.23,132.45,132.23,132.41,4327.0,126.7864,126.9974,126.7864,126.959,4327.0
2022-03-28 14:45:00,132.4,132.43,132.36,132.42,1719.0,126.9494,126.9782,126.9111,126.9686,1719.0
2022-03-28 14:50:00,132.44,132.52,132.44,132.52,1198.0,126.9878,127.0645,126.9878,127.0645,1198.0
2022-03-28 14:55:00,132.53,132.67,132.52,132.64,2395.0,127.0741,127.2083,127.0645,127.1796,2395.0
2022-03-28 15:00:00,132.65,132.65,132.52,132.58,1043.0,127.1891,127.1891,127.0645,127.122,1043.0
2022-03-28 15:05:00,132.56,132.59,132.52,132.56,2718.0,127.1029,127.1316,127.0645,127.1029,2718.0
2022-03-28 15:10:00,132.56,132.62,132.53,132.62,2433.0,127.1029,127.1604,127.0741,127.1604,2433.0
2022-03-28 15:15:00,132.63,132.79,132.56,132.56,4906.0,127.17,127.3234,127.1029,127.1029,4906.0
2022-03-28 15:20:00,132.53,132.59,132.53,132.56,1925.0,127.0741,127.1316,127.0741,127.1029,1925.0
2022-03-28 15:25:00,132.58,132.61,132.52,132.61,3750.0,127.122,127.1508,127.0645,127.1508,3750.0
2022-03-28 15:30:00,132.58,132.7,132.58,132.7,3838.0,127.122,127.2371,127.122,127.2371,3838.0
2022-03-28 15:35:00,132.72,132.76,132.62,132.64,4805.0,127.2563,127.2946,127.1604,127.1796,4805.0
2022-03-28 15:40:00,132.64,132.72,132.61,132.72,6719.0,127.1796,127.2563,127.1508,127.2563,6719.0
2022-03-28 15:45:00,132.72,132.8,132.69,132.76,9532.0,127.2563,127.333,127.2275,127.2946,9532.0
2022-03-28 15:50:00,132.7,132.73,132.62,132.69,13828.0,127.2371,127.2659,127.1604,127.2275,13828.0
2022-03-28 15:55:00,132.66,133.08,132.59,133.05,62727.0,127.1987,127.6014,127.1316,127.5727,62727.0
2022-03-29 09:30:00,133.53,134.0,133.13,133.29,19005.0,128.0329,128.4836,127.6494,127.8028,19005.0
2022-03-29 09:35:00,133.36,133.49,133.2,133.45,6305.0,127.8699,127.9946,127.7165,127.9562,6305.0
2022-03-29 09:40:00,133.45,133.45,132.99,133.0,6239.0,127.9562,127.9562,127.5152,127.5247,6239.0
2022-03-29 09:45:00,133.0,133.24,132.82,133.24,5408.0,127.5247,127.7549,127.3522,127.7549,5408.0
2022-03-29 09:50:00,133.24,133.45,133.16,133.4,3741.0,127.7549,127.9562,127.6782,127.9083,3741.0
2022-03-29 09:55:00,133.38,133.38,133.09,133.26,4193.0,127.8891,127.8891,127.611,127.774,4193.0
2022-03-29 10:00:00,133.21,133.38,132.96,133.01,54633.0,127.7261,127.8891,127.4864,127.5343,54633.0
2022-03-29 10:05:00,132.95,133.06,132.81,132.93,3244.0,127.4768,127.5823,127.3426,127.4576,3244.0
2022-03-29 10:10:00,132.95,133.16,132.91,133.16,4462.0,127.4768,127.6782,127.4384,127.6782,4462.0
2022-03-29 10:15:00,133.1,133.17,133.04,133.17,5396.0,127.6206,127.6877,127.5631,127.6877,5396.0
2022-03-29 10:20:00,133.18,133.22,133.03,133.22,3848.0,127.6973,127.7357,127.5535,127.7357,3848.0
2022-03-29 10:25:00,133.27,133.36,133.2,133.3,16024.0,127.7836,127.8699,127.7165,127.8124,16024.0
2022-03-29 10:30:00,133.32,133.46,133.29,133.29,4361.0,127.8316,127.9658,127.8028,127.8028,4361.0
2022-03-29 10:35:00,133.29,133.29,133.16,133.24,7034.0,127.8028,127.8028,127.6782,127.7549,7034.0
2022-03-29 10:40:00,133.21,133.26,133.04,133.08,5969.0,127.7261,127.774,127.5631,127.6014,5969.0
2022-03-29 10:45:00,133.14,133.19,132.94,132.97,5675.0,127.659,127.7069,127.4672,127.496,5675.0
2022-03-29 10:50:00,133.03,133.3,133.02,133.22,4514.0,127.5535,127.8124,127.5439,127.7357,4514.0
2022-03-29 10:55:00,133.21,133.39,133.2,133.26,3547.0,127.7261,127.8987,127.7165,127.774,3547.0
2022-03-29 11:00:00,133.21,133.24,133.08,133.08,6885.0,127.7261,127.7549,127.6014,127.6014,6885.0
2022-03-29 11:05:00,133.07,133.14,132.98,133.05,7942.0,127.5919,127.659,127.5056,127.5727,7942.0
2022-03-29 11:10:00,132.99,132.99,132.83,132.87,3462.0,127.5152,127.5152,127.3617,127.4001,3462.0
2022-03-29 11:15:00,132.9,133.0,132.89,132.94,4710.0,127.4289,127.5247,127.4193,127.4672,4710.0
2022-03-29 11:20:00,132.94,132.99,132.88,132.91,2732.0,127.4672,127.5152,127.4097,127.4384,2732.0
2022-03-29 11:25:00,132.92,133.05,132.91,133.01,4723.0,127.448,127.5727,127.4384,127.5343,4723.0
2022-03-29 11:30:00,133.03,133.33,133.02,133.32,3801.0,127.5535,127.8412,127.5439,127.8316,3801.0
2022-03-29 11:35:00,133.3,133.3,132.88,132.93,5717.0,127.8124,127.8124,127.4097,127.4576,5717.0
2022-03-29 11:40:00,132.93,133.0,132.92,133.0,6756.0,127.4576,127.5247,127.448,127.5247,6756.0
2022-03-29 11:45:00,132.96,133.01,132.89,133.01,2900.0,127.4864,127.5343,127.4193,127.5343,2900.0
2022-03-29 11:50:00,133.0,133.11,132.97,133.04,2300.0,127.5247,127.6302,127.496,127.5631,2300.0
2022-03-29 11:55:00,133.03,133.15,133.03,133.11,4601.0,127.5535,127.6686,127.5535,127.6302,4601.0
2022-03-29 12:00:00,133.07,133.1,132.95,132.96,4719.0,127.5919,127.6206,127.4768,127.4864,4719.0
2022-03-29 12:05:00,132.96,133.03,132.86,132.93,4500.0,127.4864,127.5535,127.3905,127.4576,4500.0
2022-03-29 12:10:00,132.9,132.95,132.86,132.89,3748.0,127.4289,127.4768,127.3905,127.4193,3748.0
2022-03-29 12:15:00,132.82,132.84,132.63,132.7,3623.0,127.3522,127.3713,127.17,127.2371,3623.0
2022-03-29 12:20:00,132.69,132.74,132.65,132.67,4081.0,127.2275,127.2754,127.1891,127.2083,4081.0
2022-03-29 12:25:00,132.66,132.7,132.63,132.66,2433.0,127.1987,127.2371,127.17,127.1987,2433.0
2022-03-29 12:30:00,132.61,132.63,132.46,132.54,3308.0,127.1508,127.17,127.007,127.0837,3308.0
2022-03-29 12:35:00,132.52,132.71,132.52,132.68,2500.0,127.0645,127.2467,127.0645,127.2179,2500.0
2022-03-29 12:40:00,132.68,132.73,132.64,132.72,3413.0,127.2179,127.2659,127.1796,127.2563,3413.0
2022-03-29 12:45:00,132.75,132.82,132.73,132.8,4686.0,127.285,127.3522,127.2659,127.333,4686.0
2022-03-29 12:50:00,132.82,132.84,132.75,132.81,4438.0,127.3522,127.3713,127.285,127.3426,4438.0
2022-03-29 12:55:00,132.79,132.92,132.79,132.92,10090.0,127.3234,127.448,127.3234,127.448,10090.0
2022-03-29 13:00:00,132.94,132.95,132.81,132.84,3983.0,127.4672,127.4768,127.3426,127.3713,3983.0
2022-03-29 13:05:00,132.78,132.79,132.67,132.67,1404.0,127.3138,127.3234,127.2083,127.2083,1404.0
2022-03-29 13:10:00,132.71,132.83,132.7,132.82,1834.0,127.2467,127.3617,127.2371,127.3522,1834.0
2022-03-29 13:15:00,132.81,132.96,132.81,132.94,2054.0,127.3426,127.4864,127.3426,127.4672,2054.0
2022-03-29 13:20:00,132.93,132.94,132.77,132.77,2159.0,127.4576,127.4672,127.3042,127.3042,2159.0
2022-03-29 13:25:00,132.76,132.82,132.75,132.75,1515.0,127.2946,127.3522,127.285,127.285,1515.0
2022-03-29 13:30:00,132.75,132.75,132.6,132.69,3022.0,127.285,127.285,127.1412,127.2275,3022.0
2022-03-29 13:35:00,132.7,132.71,132.61,132.61,2029.0,127.2371,127.2467,127.1508,127.1508,2029.0
2022-03-29 13:40:00,132.66,132.68,132.56,132.61,3804.0,127.1987,127.2179,127.1029,127.1508,3804.0
2022-03-29 13:45:00,132.58,132.7,132.53,132.63,4118.0,127.122,127.2371,127.0741,127.17,4118.0
2022-03-29 13:50:00,132.61,132.66,132.6,132.61,1400.0,127.1508,127.1987,127.1412,127.1508,1400.0
2022-03-29 13:55:00,132.65,132.65,132.59,132.63,4069.0,127.1891,127.1891,127.1316,127.17,4069.0
2022-03-29 14:00:00,132.59,132.67,132.57,132.67,4102.0,127.1316,127.2083,127.1124,127.2083,4102.0
2022-03-29 14:05:00,132.66,132.68,132.55,132.58,3345.0,127.1987,127.2179,127.0933,127.122,3345.0
2022-03-29 14:10:00,132.64,132.65,132.56,132.56,19701.0,127.1796,127.1891,127.1029,127.1029,19701.0
2022-03-29 14:15:00,132.56,132.56,132.45,132.46,1918.0,127.1029,127.1029,126.9974,127.007,1918.0
2022-03-29 14:20:00,132.48,132.55,132.45,132.55,1868.0,127.0261,127.0933,126.9974,127.0933,1868.0
2022-03-29 14:25:00,132.52,132.6,132.51,132.53,1805.0,127.0645,127.1412,127.0549,127.0741,1805.0
2022-03-29 14:30:00,132.56,132.65,132.51,132.61,4358.0,127.1029,127.1891,127.0549,127.1508,4358.0
2022-03-29 14:35:00,132.61,132.74,132.59,132.74,4866.0,127.1508,127.2754,127.1316,127.2754,4866.0
2022-03-29 14:40:00,132.75,132.87,132.75,132.85,2157.0,127.285,127.4001,127.285,127.3809,2157.0
2022-03-29 14:45:00,132.87,132.87,132.62,132.65,24975.0,127.4001,127.4001,127.1604,127.1891,24975.0
2022-03-29 14:50:00,132.6,132.89,132.56,132.89,24601.0,127.1412,127.4193,127.1029,127.4193,24601.0
2022-03-29 14:55:00,132.92,133.01,132.88,133.01,2735.0,127.448,127.5343,127.4097,127.5343,2735.0
2022-03-29 15:00:00,133.01,133.42,133.01,133.42,3807.0,127.5343,127.9275,127.5343,127.9275,3807.0
2022-03-29 15:05:00,133.42,133.42,133.37,133.42,2148.0,127.9275,127.9275,127.8795,127.9275,2148.0
2022-03-29 15:10:00,133.43,133.55,133.39,133.5,2833.0,127.937,128.0521,127.8987,128.0042,2833.0
2022-03-29 15:15:00,133.49,133.62,133.48,133.6,6522.0,127.9946,128.1192,127.985,128.1,6522.0
2022-03-29 15:20:00,133.6,133.61,133.42,133.43,4885.0,128.1,128.1096,127.9275,127.937,4885.0
2022-03-29 15:25:00,133.45,133.54,133.42,133.54,3514.0,127.9562,128.0425,127.9275,128.0425,3514.0
2022-03-29 15:30:00,133.55,133.61,133.55,133.59,8234.0,128.0521,128.1096,128.0521,128.0905,8234.0
2022-03-29 15:35:00,133.6,133.76,133.6,133.73,5413.0,128.1,128.2535,128.1,128.2247,5413.0
2022-03-29 15:40:00,133.74,133.76,133.58,133.66,6327.0,128.2343,128.2535,128.0809,128.1576,6327.0
2022-03-29 15:45:00,133.69,133.85,133.67,133.81,7785.0,128.1863,128.3397,128.1672,128.3014,7785.0
2022-03-29 15:50:00,133.72,133.84,133.5,133.54,13966.0,128.2151,128.3302,128.0042,128.0425,13966.0
2022-03-29 15:55:00,133.56,133.66,133.44,133.64,32297.0,128.0617,128.1576,127.9466,128.1384,32297.0
2022-03-30 09:30:00,133.6,133.88,133.26,133.59,5909.0,128.1,128.3685,127.774,128.0905,5909.0
2022-03-30 09:35:00,133.31,133.74,133.28,133.61,4472.0,127.822,128.2343,127.7932,128.1096,4472.0
2022-03-30 09:40:00,133.61,133.71,133.45,133.71,1400.0,128.1096,128.2055,127.9562,128.2055,1400.0
2022-03-30 09:45:00,133.7,133.7,133.46,133.49,1018.0,128.1959,128.1959,127.9658,127.9946,1018.0
2022-03-30 09:50:00,133.62,133.71,133.57,133.65,1000.0,128.1192,128.2055,128.0713,128.148,1000.0
2022-03-30 09:55:00,133.62,133.64,133.5,133.63,1245.0,128.1192,128.1384,128.0042,128.1288,1245.0
2022-03-30 10:00:00,133.8,133.82,133.7,133.82,832.0,128.2918,128.311,128.1959,128.311,832.0
2022-03-30 10:05:00,133.97,133.99,133.84,133.84,700.0,128.4548,128.474,128.3302,128.3302,700.0
2022-03-30 10:10:00,133.83,133.96,133.82,133.87,1260.0,128.3206,128.4452,128.311,128.3589,1260.0
2022-03-30 10:15:00,133.74,133.76,133.56,133.56,1624.0,128.2343,128.2535,128.0617,128.0617,1624.0
2022-03-30 10:20:00,133.53,133.59,133.46,133.47,654.0,128.0329,128.0905,127.9658,127.9754,654.0
2022-03-30 10:25:00,133.33,133.33,133.21,133.33,792.0,127.8412,127.8412,127.7261,127.8412,792.0
2022-03-30 10:30:00,133.41,133.6,133.35,133.58,8108.0,127.9179,128.1,127.8603,128.0809,8108.0
2022-03-30 10:35:00,133.57,133.71,133.57,133.62,5282.0,128.0713,128.2055,128.0713,128.1192,5282.0
2022-03-30 10:40:00,133.67,133.74,133.58,133.68,2992.0,128.1672,128.2343,128.0809,128.1767,2992.0
2022-03-30 10:45:00,133.9,134.03,133.9,133.99,4525.0,128.3877,128.5123,128.3877,128.474,4525.0
2022-03-30 10:50:00,134.0,134.17,133.99,134.11,2138.0,128.4836,128.6466,128.474,128.589,2138.0
2022-03-30 10:55:00,134.13,134.21,134.13,134.17,1008.0,128.6082,128.6849,128.6082,128.6466,1008.0
2022-03-30 11:00:00,134.18,134.34,134.18,134.34,3844.0,128.6562,128.8096,128.6562,128.8096,3844.0
2022-03-30 11:05:00,134.3,134.43,134.3,134.43,1726.0,128.7712,128.8959,128.7712,128.8959,1726.0
2022-03-30 11:10:00,134.27,134.27,133.99,134.07,3742.0,128.7425,128.7425,128.474,128.5507,3742.0
2022-03-30 11:15:00,134.16,134.33,134.13,134.23,2064.0,128.637,128.8,128.6082,128.7041,2064.0
2022-03-30 11:20:00,134.27,134.38,134.26,134.31,2567.0,128.7425,128.8479,128.7329,128.7808,2567.0
2022-03-30 11:25:00,134.33,134.43,134.26,134.3,1493.0,128.8,128.8959,128.7329,128.7712,1493.0
2022-03-30 11:30:00,134.31,134.32,134.26,134.3,901.0,128.7808,128.7904,128.7329,128.7712,901.0
2022-03-30 11:35:00,134.3,134.4,134.3,134.35,1697.0,128.7712,128.8671,128.7712,128.8192,1697.0
2022-03-30 11:40:00,134.36,134.53,134.32,134.53,2004.0,128.8288,128.9918,128.7904,128.9918,2004.0
2022-03-30 11:45:00,134.54,134.54,134.47,134.52,1099.0,129.0013,129.0013,128.9342,128.9822,1099.0
2022-03-30 11:50:00,134.54,134.57,134.37,134.37,1322.0,129.0013,129.0301,128.8383,128.8383,1322.0
2022-03-30 11:55:00,134.34,134.35,134.27,134.29,1727.0,128.8096,128.8192,128.7425,128.7616,1727.0
2022-03-30 12:00:00,134.28,134.33,134.23,134.23,3063.0,128.752,128.8,128.7041,128.7041,3063.0
2022-03-30 12:05:00,134.29,134.31,134.22,134.31,1455.0,128.7616,128.7808,128.6945,128.7808,1455.0
2022-03-30 12:10:00,134.25,134.35,134.25,134.32,1826.0,128.7233,128.8192,128.7233,128.7904,1826.0
2022-03-30 12:15:00,134.29,134.29,134.13,134.25,4004.0,128.7616,128.7616,128.6082,128.7233,4004.0
2022-03-30 12:20:00,134.23,134.24,134.17,134.19,1429.0,128.7041,128.7137,128.6466,128.6658,1429.0
2022-03-30 12:25:00,134.21,134.28,134.1,134.28,1313.0,128.6849,128.752,128.5795,128.752,1313.0
2022-03-30 12:30:00,134.28,134.32,134.24,134.29,1407.0,128.752,128.7904,128.7137,128.7616,1407.0
2022-03-30 12:35:00,134.3,134.3,134.26,134.3,700.0,128.7712,128.7712,128.7329,128.7712,700.0
2022-03-30 12:40:00,134.35,134.43,134.29,134.43,2222.0,128.8192,128.8959,128.7616,128.8959,2222.0
2022-03-30 12:45:00,134.39,134.39,134.27,134.29,1572.0,128.8575,128.8575,128.7425,128.7616,1572.0
2022-03-30 12:50:00,134.31,134.36,134.27,134.28,1414.0,128.7808,128.8288,128.7425,128.752,1414.0
2022-03-30 12:55:00,134.29,134.3,134.18,134.23,909.0,128.7616,128.7712,128.6562,128.7041,909.0
2022-03-30 13:00:00,134.24,134.29,134.23,134.27,1863.0,128.7137,128.7616,128.7041,128.7425,1863.0
2022-03-30 13:05:00,134.2,134.25,134.12,134.13,1400.0,128.6753,128.7233,128.5986,128.6082,1400.0
2022-03-30 13:10:00,134.18,134.2,134.07,134.09,1786.0,128.6562,128.6753,128.5507,128.5699,1786.0
2022-03-30 13:15:00,134.09,134.15,134.06,134.14,2296.0,128.5699,128.6274,128.5411,128.6178,2296.0
2022-03-30 13:20:00,134.16,134.19,134.12,134.12,1469.0,128.637,128.6658,128.5986,128.5986,1469.0
2022-03-30 13:25:00,134.0,134.08,134.0,134.01,1334.0,128.4836,128.5603,128.4836,128.4932,1334.0
2022-03-30 13:30:00,134.06,134.06,133.88,133.88,2259.0,128.5411,128.5411,128.3685,128.3685,2259.0
2022-03-30 13:35:00,133.88,133.94,133.8,133.94,2254.0,128.3685,128.426,128.2918,128.426,2254.0
2022-03-30 13:40:00,133.86,134.04,133.86,134.04,1436.0,128.3493,128.5219,128.3493,128.5219,1436.0
2022-03-30 13:45:00,134.09,134.13,134.03,134.1,1804.0,128.5699,128.6082,128.5123,128.5795,1804.0
2022-03-30 13:50:00,134.06,134.14,134.06,134.11,1268.0,128.5411,128.6178,128.5411,128.589,1268.0
2022-03-30 13:55:00,134.09,134.09,134.01,134.07,1698.0,128.5699,128.5699,128.4932,128.5507,1698.0
2022-03-30 14:00:00,134.11,134.27,134.1,134.22,1955.0,128.589,128.7425,128.5795,128.6945,1955.0
2022-03-30 14:05:00,134.18,134.23,134.17,134.18,1882.0,128.6562,128.7041,128.6466,128.6562,1882.0
2022-03-30 14:10:00,134.21,134.22,134.12,134.14,1252.0,128.6849,128.6945,128.5986,128.6178,1252.0
2022-03-30 14:15:00,134.1,134.13,134.06,134.13,2241.0,128.5795,128.6082,128.5411,128.6082,2241.0
2022-03-30 14:20:00,134.12,134.15,134.09,134.15,2211.0,128.5986,128.6274,128.5699,128.6274,2211.0
2022-03-30 14:25:00,134.14,134.21,134.14,134.21,3908.0,128.6178,128.6849,128.6178,128.6849,3908.0
2022-03-30 14:30:00,134.09,134.14,134.06,134.11,2925.0,128.5699,128.6178,128.5411,128.589,2925.0
2022-03-30 14:35:00,134.07,134.13,134.05,134.09,1616.0,128.5507,128.6082,128.5315,128.5699,1616.0
2022-03-30 14:40:00,134.12,134.12,134.03,134.03,1544.0,128.5986,128.5986,128.5123,128.5123,1544.0
2022-03-30 14:45:00,134.07,134.08,134.01,134.07,1232.0,128.5507,128.5603,128.4932,128.5507,1232.0
2022-03-30 14:50:00,134.02,134.02,133.89,133.89,1740.0,128.5028,128.5028,128.3781,128.3781,1740.0
2022-03-30 14:55:00,133.94,134.03,133.89,133.89,2729.0,128.426,128.5123,128.3781,128.3781,2729.0
2022-03-30 15:00:00,133.9,134.01,133.89,134.01,2007.0,128.3877,128.4932,128.3781,128.4932,2007.0
2022-03-30 15:05:00,134.05,134.09,133.98,134.09,2821.0,128.5315,128.5699,128.4644,128.5699,2821.0
2022-03-30 15:10:00,134.1,134.17,134.07,134.17,3107.0,128.5795,128.6466,128.5507,128.6466,3107.0
2022-03-30 15:15:00,134.19,134.19,134.03,134.1,2747.0,128.6658,128.6658,128.5123,128.5795,2747.0
2022-03-30 15:20:00,134.06,134.06,133.91,133.94,3038.0,128.5411,128.5411,128.3973,128.426,3038.0
2022-03-30 15:25:00,133.94,134.04,133.91,134.01,2000.0,128.426,128.5219,128.3973,128.4932,2000.0
2022-03-30 15:30:00,134.01,134.1,133.93,134.09,5018.0,128.4932,128.5795,128.4165,128.5699,5018.0
2022-03-30 15:35:00,134.08,134.25,134.07,134.15,7814.0,128.5603,128.7233,128.5507,128.6274,7814.0
2022-03-30 15:40:00,134.18,134.31,134.15,134.25,6474.0,128.6562,128.7808,128.6274,128.7233,6474.0
2022-03-30 15:45:00,134.23,134.42,134.22,134.32,10536.0,128.7041,128.8863,128.6945,128.7904,10536.0
2022-03-30 15:50:00,134.3,134.33,134.12,134.2,13017.0,128.7712,128.8,128.5986,128.6753,13017.0
2022-03-30 15:55:00,134.21,134.7,134.21,134.63,52799.0,128.6849,129.1548,128.6849,129.0876,52799.0
2022-03-31 09:30:00,134.52,134.73,134.28,134.52,10663.0,129.43,129.632,129.199,129.43,10663.0
2022-03-31 09:35:00,134.51,134.85,134.24,134.85,10009.0,129.4203,129.7475,129.1605,129.7475,10009.0
2022-03-31 09:40:00,134.89,135.11,134.69,134.75,10101.0,129.786,129.9976,129.5935,129.6513,10101.0
2022-03-31 09:45:00,134.67,134.84,134.62,134.63,2855.0,129.5743,129.7378,129.5262,129.5358,2855.0
2022-03-31 09:50:00,134.62,134.68,134.29,134.65,5357.0,129.5262,129.5839,129.2087,129.555,5357.0
2022-03-31 09:55:00,134.68,135.02,134.68,134.99,4723.0,129.5839,129.911,129.5839,129.8822,4723.0
2022-03-31 10:00:00,134.94,134.95,134.69,134.82,5738.0,129.8341,129.8437,129.5935,129.7186,5738.0
2022-03-31 10:05:00,134.79,134.88,134.73,134.75,6889.0,129.6897,129.7763,129.632,129.6513,6889.0
2022-03-31 10:10:00,134.68,134.83,134.58,134.77,4695.0,129.5839,129.7282,129.4877,129.6705,4695.0
2022-03-31 10:15:00,134.81,134.81,134.45,134.45,4657.0,129.709,129.709,129.3626,129.3626,4657.0
2022-03-31 10:20:00,134.42,134.47,134.14,134.39,8484.0,129.3337,129.3818,129.0643,129.3049,8484.0
2022-03-31 10:25:00,134.43,134.62,134.37,134.57,3027.0,129.3434,129.5262,129.2856,129.4781,3027.0
2022-03-31 10:30:00,134.48,134.73,134.47,134.73,2879.0,129.3915,129.632,129.3818,129.632,2879.0
2022-03-31 10:35:00,134.82,134.87,134.59,134.67,2970.0,129.7186,129.7667,129.4973,129.5743,2970.0
2022-03-31 10:40:00,134.66,134.83,134.61,134.81,3172.0,129.5647,129.7282,129.5165,129.709,3172.0
2022-03-31 10:45:00,134.77,134.9,134.71,134.87,4632.0,129.6705,129.7956,129.6128,129.7667,4632.0
2022-03-31 10:50:00,134.84,134.94,134.84,134.91,2007.0,129.7378,129.8341,129.7378,129.8052,2007.0
2022-03-31 10:55:00,134.9,134.97,134.78,134.93,3758.0,129.7956,129.8629,129.6801,129.8244,3758.0
2022-03-31 11:00:00,134.96,135.13,134.96,135.13,5653.0,129.8533,130.0169,129.8533,130.0169,5653.0
2022-03-31 11:05:00,135.04,135.05,134.84,134.95,3561.0,129.9303,129.9399,129.7378,129.8437,3561.0
2022-03-31 11:10:00,134.92,135.0,134.89,134.94,4998.0,129.8148,129.8918,129.786,129.8341,4998.0
2022-03-31 11:15:00,134.94,135.17,134.94,135.17,1303.0,129.8341,130.0554,129.8341,130.0554,1303.0
2022-03-31 11:20:00,135.16,135.16,135.07,135.11,1725.0,130.0457,130.0457,129.9591,129.9976,1725.0
2022-03-31 11:25:00,135.1,135.24,135.01,135.15,3375.0,129.988,130.1227,129.9014,130.0361,3375.0
2022-03-31 11:30:00,135.12,135.16,135.05,135.12,4449.0,130.0073,130.0457,129.9399,130.0073,4449.0
2022-03-31 11:35:00,135.09,135.09,134.95,135.09,2881.0,129.9784,129.9784,129.8437,129.9784,2881.0
2022-03-31 11:40:00,135.14,135.21,135.06,135.21,3004.0,130.0265,130.0938,129.9495,130.0938,3004.0
2022-03-31 11:45:00,135.17,135.25,135.15,135.25,1722.0,130.0554,130.1323,130.0361,130.1323,1722.0
2022-03-31 11:50:00,135.24,135.27,134.97,135.07,4338.0,130.1227,130.1516,129.8629,129.9591,4338.0
2022-03-31 11:55:00,135.01,135.11,135.0,135.11,2235.0,129.9014,129.9976,129.8918,129.9976,2235.0
2022-03-31 12:00:00,135.04,135.07,134.87,134.88,1776.0,129.9303,129.9591,129.7667,129.7763,1776.0
2022-03-31 12:05:00,134.9,134.91,134.74,134.74,4861.0,129.7956,129.8052,129.6416,129.6416,4861.0
2022-03-31 12:10:00,134.67,134.85,134.64,134.85,3675.0,129.5743,129.7475,129.5454,129.7475,3675.0
2022-03-31 12:15:00,134.8,134.88,134.77,134.78,2037.0,129.6994,129.7763,129.6705,129.6801,2037.0
2022-03-31 12:20:00,134.73,134.73,134.64,134.64,2600.0,129.632,129.632,129.5454,129.5454,2600.0
2022-03-31 12:25:00,134.5,134.51,134.43,134.5,2959.0,129.4107,129.4203,129.3434,129.4107,2959.0
2022-03-31 12:30:00,134.49,134.63,134.47,134.6,3017.0,129.4011,129.5358,129.3818,129.5069,3017.0
2022-03-31 12:35:00,134.61,134.72,134.61,134.67,1560.0,129.5165,129.6224,129.5165,129.5743,1560.0
2022-03-31 12:40:00,134.75,134.77,134.7,134.74,3115.0,129.6513,129.6705,129.6031,129.6416,3115.0
2022-03-31 12:45:00,134.72,134.8,134.71,134.72,2301.0,129.6224,129.6994,129.6128,129.6224,2301.0
2022-03-31 12:50:00,134.69,134.79,134.69,134.75,2154.0,129.5935,129.6897,129.5935,129.6513,2154.0
2022-03-31 12:55:00,134.79,134.8,134.65,134.65,2901.0,129.6897,129.6994,129.555,129.555,2901.0
2022-03-31 13:00:00,134.68,134.7,134.63,134.64,3840.0,129.5839,129.6031,129.5358,129.5454,3840.0
2022-03-31 13:05:00,134.62,134.66,134.58,134.6,2084.0,129.5262,129.5647,129.4877,129.5069,2084.0
2022-03-31 13:10:00,134.57,134.6,134.5,134.57,2578.0,129.4781,129.5069,129.4107,129.4781,2578.0
2022-03-31 13:15:00,134.61,134.61,134.37,134.5,3608.0,129.5165,129.5165,129.2856,129.4107,3608.0
2022-03-31 13:20:00,134.47,134.49,134.41,134.47,2195.0,129.3818,129.4011,129.3241,129.3818,2195.0
2022-03-31 13:25:00,134.48,134.57,134.46,134.56,1503.0,129.3915,129.4781,129.3722,129.4684,1503.0
2022-03-31 13:30:00,134.5,134.57,134.46,134.47,4937.0,129.4107,129.4781,129.3722,129.3818,4937.0
2022-03-31 13:35:00,134.47,134.55,134.4,134.53,3025.0,129.3818,129.4588,129.3145,129.4396,3025.0
2022-03-31 13:40:00,134.52,134.54,134.44,134.5,2432.0,129.43,129.4492,129.353,129.4107,2432.0
2022-03-31 13:45:00,134.5,134.51,134.44,134.48,2057.0,129.4107,129.4203,129.353,129.3915,2057.0
2022-03-31 13:50:00,134.49,134.52,134.41,134.44,4385.0,129.4011,129.43,129.3241,129.353,4385.0
2022-03-31 13:55:00,134.43,134.58,134.43,134.54,3638.0,129.3434,129.4877,129.3434,129.4492,3638.0
2022-03-31 14:00:00,134.5,134.52,134.34,134.39,3493.0,129.4107,129.43,129.2568,129.3049,3493.0
2022-03-31 14:05:00,134.4,134.4,134.17,134.19,3752.0,129.3145,129.3145,129.0932,129.1124,3752.0
2022-03-31 14:10:00,134.18,134.2,134.02,134.03,4034.0,129.1028,129.1221,128.9489,128.9585,4034.0
2022-03-31 14:15:00,133.99,134.02,133.93,134.02,2538.0,128.92,128.9489,128.8623,128.9489,2538.0
2022-03-31 14:20:00,134.01,134.09,133.96,134.04,3367.0,128.9393,129.0162,128.8911,128.9681,3367.0
2022-03-31 14:25:00,134.06,134.2,134.02,134.2,3030.0,128.9874,129.1221,128.9489,129.1221,3030.0
2022-03-31 14:30:00,134.21,134.23,134.04,134.07,2487.0,129.1317,129.1509,128.9681,128.997,2487.0
2022-03-31 14:35:00,134.08,134.09,133.95,134.0,5049.0,129.0066,129.0162,128.8815,128.9296,5049.0
2022-03-31 14:40:00,134.0,134.01,133.85,133.87,2222.0,128.9296,128.9393,128.7853,128.8045,2222.0
2022-03-31 14:45:00,133.88,133.91,133.79,133.82,5173.0,128.8142,128.843,128.7276,128.7564,5173.0
2022-03-31 14:50:00,133.83,133.9,133.8,133.87,3734.0,128.7661,128.8334,128.7372,128.8045,3734.0
2022-03-31 14:55:00,133.82,133.91,133.81,133.89,4709.0,128.7564,128.843,128.7468,128.8238,4709.0
2022-03-31 15:00:00,133.92,134.01,133.91,133.91,3978.0,128.8527,128.9393,128.843,128.843,3978.0
2022-03-31 15:05:00,133.9,133.97,133.83,133.93,3190.0,128.8334,128.9008,128.7661,128.8623,3190.0
2022-03-31 15:10:00,133.94,133.94,133.88,133.92,3070.0,128.8719,128.8719,128.8142,128.8527,3070.0
2022-03-31 15:15:00,133.91,133.94,133.72,133.74,6153.0,128.843,128.8719,128.6602,128.6795,6153.0
2022-03-31 15:20:00,133.69,133.7,133.55,133.6,3970.0,128.6314,128.641,128.4967,128.5448,3970.0
2022-03-31 15:25:00,133.57,133.59,133.46,133.46,5685.0,128.5159,128.5351,128.4101,128.4101,5685.0
2022-03-31 15:30:00,133.52,133.57,133.29,133.33,8755.0,128.4678,128.5159,128.2465,128.285,8755.0
2022-03-31 15:35:00,133.33,133.43,133.25,133.27,15389.0,128.285,128.3812,128.208,128.2273,15389.0
2022-03-31 15:40:00,133.27,133.27,133.03,133.03,19677.0,128.2273,128.2273,127.9963,127.9963,19677.0
2022-03-31 15:45:00,133.03,133.27,133.03,133.11,32548.0,127.9963,128.2273,127.9963,128.0733,32548.0
2022-03-31 15:50:00,133.05,133.13,132.69,132.74,47624.0,128.0156,128.0925,127.6692,127.7173,47624.0
2022-03-31 15:55:00,132.7,132.77,132.49,132.49,125794.0,127.6788,127.7462,127.4768,127.4768,125794.0
2022-04-01 09:30:00,132.63,133.02,132.04,132.27,12353.0,127.6115,127.9867,127.0438,127.2651,12353.0
2022-04-01 09:35:00,132.31,132.66,132.21,132.22,2458.0,127.3036,127.6403,127.2074,127.217,2458.0
2022-04-01 09:40:00,132.27,132.38,132.07,132.29,3930.0,127.2651,127.3709,127.0727,127.2843,3930.0
2022-04-01 09:45:00,132.24,132.82,132.13,132.81,5699.0,127.2362,127.7943,127.1304,127.7847,5699.0
2022-04-01 09:50:00,132.88,132.98,132.79,132.86,5050.0,127.852,127.9482,127.7654,127.8328,5050.0
2022-04-01 09:55:00,132.86,132.88,132.63,132.65,9331.0,127.8328,127.852,127.6115,127.6307,9331.0
2022-04-01 10:00:00,132.49,132.92,132.49,132.59,6260.0,127.4768,127.8905,127.4768,127.573,6260.0
2022-04-01 10:05:00,132.65,132.9,132.65,132.89,5220.0,127.6307,127.8713,127.6307,127.8616,5220.0
2022-04-01 10:10:00,132.92,132.98,132.71,132.89,7860.0,127.8905,127.9482,127.6884,127.8616,7860.0
2022-04-01 10:15:00,132.89,132.89,132.64,132.68,4998.0,127.8616,127.8616,127.6211,127.6596,4998.0
2022-04-01 10:20:00,132.62,132.62,132.41,132.41,4296.0,127.6018,127.6018,127.3998,127.3998,4296.0
2022-04-01 10:25:00,132.46,132.51,132.18,132.21,4768.0,127.4479,127.496,127.1785,127.2074,4768.0
2022-04-01 10:30:00,132.16,132.26,131.89,131.92,10222.0,127.1593,127.2555,126.8995,126.9283,10222.0
2022-04-01 10:35:00,131.88,131.88,131.71,131.87,7121.0,126.8898,126.8898,126.7263,126.8802,7121.0
2022-04-01 10:40:00,131.85,131.99,131.84,131.85,4699.0,126.861,126.9957,126.8514,126.861,4699.0
2022-04-01 10:45:00,131.87,131.98,131.77,131.84,4201.0,126.8802,126.9861,126.784,126.8514,4201.0
2022-04-01 10:50:00,131.82,132.13,131.81,132.13,5947.0,126.8321,127.1304,126.8225,127.1304,5947.0
2022-04-01 10:55:00,132.21,132.23,132.04,132.11,6474.0,127.2074,127.2266,127.0438,127.1111,6474.0
2022-04-01 11:00:00,132.11,132.11,131.8,131.81,4855.0,127.1111,127.1111,126.8129,126.8225,4855.0
2022-04-01 11:05:00,131.81,132.16,131.81,132.1,2475.0,126.8225,127.1593,126.8225,127.1015,2475.0
2022-04-01 11:10:00,132.11,132.16,132.03,132.16,3965.0,127.1111,127.1593,127.0342,127.1593,3965.0
2022-04-01 11:15:00,132.12,132.35,132.12,132.26,2436.0,127.1208,127.3421,127.1208,127.2555,2436.0
2022-04-01 11:20:00,132.23,132.48,132.16,132.39,3901.0,127.2266,127.4671,127.1593,127.3806,3901.0
2022-04-01 11:25:00,132.42,132.45,132.39,132.39,4208.0,127.4094,127.4383,127.3806,127.3806,4208.0
2022-04-01 11:30:00,132.36,132.43,132.26,132.36,5591.0,127.3517,127.419,127.2555,127.3517,5591.0
2022-04-01 11:35:00,132.36,132.39,132.19,132.37,5059.0,127.3517,127.3806,127.1881,127.3613,5059.0
2022-04-01 11:40:00,132.36,132.36,132.08,132.16,3715.0,127.3517,127.3517,127.0823,127.1593,3715.0
2022-04-01 11:45:00,132.15,132.2,132.08,132.14,4612.0,127.1496,127.1977,127.0823,127.14,4612.0
2022-04-01 11:50:00,132.14,132.28,132.03,132.28,3500.0,127.14,127.2747,127.0342,127.2747,3500.0
2022-04-01 11:55:00,132.26,132.31,132.15,132.28,4033.0,127.2555,127.3036,127.1496,127.2747,4033.0
2022-04-01 12:00:00,132.34,132.34,132.12,132.13,2714.0,127.3324,127.3324,127.1208,127.1304,2714.0
2022-04-01 12:05:00,132.1,132.1,131.85,131.96,5234.0,127.1015,127.1015,126.861,126.9668,5234.0
2022-04-01 12:10:00,131.97,132.11,131.89,132.11,4258.0,126.9764,127.1111,126.8995,127.1111,4258.0
2022-04-01 12:15:00,132.06,132.25,132.06,132.25,4612.0,127.063,127.2458,127.063,127.2458,4612.0
2022-04-01 12:20:00,132.28,132.28,132.13,132.14,5031.0,127.2747,127.2747,127.1304,127.14,5031.0
2022-04-01 12:25:00,132.16,132.3,132.16,132.3,4965.0,127.1593,127.294,127.1593,127.294,4965.0
2022-04-01 12:30:00,132.28,132.3,132.16,132.16,4116.0,127.2747,127.294,127.1593,127.1593,4116.0
2022-04-01 12:35:00,132.19,132.2,132.09,132.11,3300.0,127.1881,127.1977,127.0919,127.1111,3300.0
2022-04-01 12:40:00,132.08,132.36,132.03,132.36,10279.0,127.0823,127.3517,127.0342,127.3517,10279.0
2022-04-01 12:45:00,132.39,132.5,132.33,132.5,2264.0,127.3806,127.4864,127.3228,127.4864,2264.0
2022-04-01 12:50:00,132.51,132.51,132.43,132.48,2817.0,127.496,127.496,127.419,127.4671,2817.0
2022-04-01 12:55:00,132.5,132.52,132.44,132.5,3002.0,127.4864,127.5056,127.4287,127.4864,3002.0
2022-04-01 13:00:00,132.49,132.53,132.41,132.5,2785.0,127.4768,127.5153,127.3998,127.4864,2785.0
2022-04-01 13:05:00,132.53,132.56,132.45,132.47,5092.0,127.5153,127.5441,127.4383,127.4575,5092.0
2022-04-01 13:10:00,132.46,132.46,132.31,132.34,3784.0,127.4479,127.4479,127.3036,127.3324,3784.0
2022-04-01 13:15:00,132.38,132.45,132.36,132.45,2095.0,127.3709,127.4383,127.3517,127.4383,2095.0
2022-04-01 13:20:00,132.41,132.41,132.3,132.35,1911.0,127.3998,127.3998,127.294,127.3421,1911.0
2022-04-01 13:25:00,132.35,132.44,132.34,132.41,2640.0,127.3421,127.4287,127.3324,127.3998,2640.0
2022-04-01 13:30:00,132.46,132.46,132.38,132.44,3964.0,127.4479,127.4479,127.3709,127.4287,3964.0
2022-04-01 13:35:00,132.44,132.71,132.44,132.71,3870.0,127.4287,127.6884,127.4287,127.6884,3870.0
2022-04-01 13:40:00,132.72,132.78,132.65,132.73,3434.0,127.6981,127.7558,127.6307,127.7077,3434.0
2022-04-01 13:45:00,132.74,132.79,132.65,132.71,11004.0,127.7173,127.7654,127.6307,127.6884,11004.0
2022-04-01 13:50:00,132.69,132.73,132.64,132.72,2601.0,127.6692,127.7077,127.6211,127.6981,2601.0
2022-04-01 13:55:00,132.71,132.78,132.66,132.76,19926.0,127.6884,127.7558,127.6403,127.7365,19926.0
2022-04-01 14:00:00,132.76,132.93,132.76,132.91,2674.0,127.7365,127.9001,127.7365,127.8809,2674.0
2022-04-01 14:05:00,132.96,133.0,132.83,132.85,4464.0,127.929,127.9675,127.8039,127.8231,4464.0
2022-04-01 14:10:00,132.9,133.0,132.87,132.99,4021.0,127.8713,127.9675,127.8424,127.9578,4021.0
2022-04-01 14:15:00,133.0,133.03,132.9,132.9,4563.0,127.9675,127.9963,127.8713,127.8713,4563.0
2022-04-01 14:20:00,132.91,133.11,132.88,133.11,8905.0,127.8809,128.0733,127.852,128.0733,8905.0
2022-04-01 14:25:00,133.1,133.24,133.08,133.23,4552.0,128.0637,128.1984,128.0444,128.1888,4552.0
2022-04-01 14:30:00,133.25,133.36,133.25,133.34,1793.0,128.208,128.3138,128.208,128.2946,1793.0
2022-04-01 14:35:00,133.39,133.39,133.28,133.31,3384.0,128.3427,128.3427,128.2369,128.2657,3384.0
2022-04-01 14:40:00,133.34,133.4,133.32,133.34,3098.0,128.2946,128.3523,128.2754,128.2946,3098.0
2022-04-01 14:45:00,133.35,133.35,133.27,133.28,1943.0,128.3042,128.3042,128.2273,128.2369,1943.0
2022-04-01 14:50:00,133.27,133.37,133.26,133.37,4343.0,128.2273,128.3235,128.2176,128.3235,4343.0
2022-04-01 14:55:00,133.33,133.4,133.28,133.3,4245.0,128.285,128.3523,128.2369,128.2561,4245.0
2022-04-01 15:00:00,133.31,133.39,133.24,133.26,2969.0,128.2657,128.3427,128.1984,128.2176,2969.0
2022-04-01 15:05:00,133.25,133.28,133.15,133.19,3220.0,128.208,128.2369,128.1118,128.1503,3220.0
2022-04-01 15:10:00,133.21,133.26,133.17,133.25,3939.0,128.1695,128.2176,128.131,128.208,3939.0
2022-04-01 15:15:00,133.25,133.28,132.97,132.97,6110.0,128.208,128.2369,127.9386,127.9386,6110.0
2022-04-01 15:20:00,132.94,133.03,132.92,133.0,3976.0,127.9097,127.9963,127.8905,127.9675,3976.0
2022-04-01 15:25:00,133.0,133.04,132.92,132.94,6357.0,127.9675,128.006,127.8905,127.9097,6357.0
2022-04-01 15:30:00,132.93,132.99,132.68,132.74,10276.0,127.9001,127.9578,127.6596,127.7173,10276.0
2022-04-01 15:35:00,132.76,132.78,132.52,132.52,13167.0,127.7365,127.7558,127.5056,127.5056,13167.0
2022-04-01 15:40:00,132.53,132.66,132.48,132.56,16850.0,127.5153,127.6403,127.4671,127.5441,16850.0
2022-04-01 15:45:00,132.56,132.6,132.42,132.58,30654.0,127.5441,127.5826,127.4094,127.5634,30654.0
2022-04-01 15:50:00,132.56,133.06,132.56,132.98,46558.0,127.5441,128.0252,127.5441,127.9482,46558.0
2022-04-01 15:55:00,132.95,133.28,132.9,133.24,86189.0,127.9194,128.2369,127.8713,128.1984,86189.0
2022-04-04 09:30:00,133.0,133.43,132.55,132.55,15515.0,127.9675,128.3812,127.5345,127.5345,15515.0
2022-04-04 09:35:00,132.44,132.57,132.33,132.35,3112.0,127.4287,127.5537,127.3228,127.3421,3112.0
2022-04-04 09:40:00,132.53,132.56,132.23,132.27,3646.0,127.5153,127.5441,127.2266,127.2651,3646.0
2022-04-04 09:45:00,132.28,132.28,132.02,132.11,2217.0,127.2747,127.2747,127.0246,127.1111,2217.0
2022-04-04 09:50:00,132.19,132.41,132.17,132.29,2461.0,127.1881,127.3998,127.1689,127.2843,2461.0
2022-04-04 09:55:00,132.39,132.51,132.26,132.43,3523.0,127.3806,127.496,127.2555,127.419,3523.0
2022-04-04 10:00:00,132.39,132.4,132.22,132.25,3757.0,127.3806,127.3902,127.217,127.2458,3757.0
2022-04-04 10:05:00,132.17,132.23,132.0,132.0,2159.0,127.1689,127.2266,127.0053,127.0053,2159.0
2022-04-04 10:10:00,131.96,132.01,131.59,131.61,2565.0,126.9668,127.0149,126.6108,126.6301,2565.0
2022-04-04 10:15:00,131.65,131.65,131.4,131.56,1152.0,126.6686,126.6686,126.428,126.582,1152.0
2022-04-04 10:20:00,131.61,131.81,131.51,131.67,3583.0,126.6301,126.8225,126.5338,126.6878,3583.0
2022-04-04 10:25:00,131.76,131.82,131.68,131.76,1860.0,126.7744,126.8321,126.6974,126.7744,1860.0
2022-04-04 10:30:00,131.76,132.19,131.76,132.05,1512.0,126.7744,127.1881,126.7744,127.0534,1512.0
2022-04-04 10:35:00,131.98,132.06,131.92,132.04,2101.0,126.9861,127.063,126.9283,127.0438,2101.0
2022-04-04 10:40:00,131.94,132.05,131.91,131.91,1937.0,126.9476,127.0534,126.9187,126.9187,1937.0
2022-04-04 10:45:00,131.9,132.07,131.89,132.04,2873.0,126.9091,127.0727,126.8995,127.0438,2873.0
2022-04-04 10:50:00,132.06,132.08,131.9,131.95,1633.0,127.063,127.0823,126.9091,126.9572,1633.0
2022-04-04 10:55:00,131.78,131.94,131.78,131.94,2560.0,126.7936,126.9476,126.7936,126.9476,2560.0
2022-04-04 11:00:00,131.94,132.19,131.94,132.05,2436.0,126.9476,127.1881,126.9476,127.0534,2436.0
2022-04-04 11:05:00,132.03,132.18,132.03,132.14,2276.0,127.0342,127.1785,127.0342,127.14,2276.0
2022-04-04 11:10:00,132.08,132.17,132.03,132.03,3634.0,127.0823,127.1689,127.0342,127.0342,3634.0
2022-04-04 11:15:00,132.01,132.47,132.0,132.47,1081.0,127.0149,127.4575,127.0053,127.4575,1081.0
2022-04-04 11:20:00,132.47,132.49,132.35,132.41,2409.0,127.4575,127.4768,127.3421,127.3998,2409.0
2022-04-04 11:25:00,132.42,132.42,132.3,132.3,2137.0,127.4094,127.4094,127.294,127.294,2137.0
2022-04-04 11:30:00,132.32,132.38,132.26,132.38,3681.0,127.3132,127.3709,127.2555,127.3709,3681.0
2022-04-04 11:35:00,132.38,132.41,132.12,132.31,2154.0,127.3709,127.3998,127.1208,127.3036,2154.0
2022-04-04 11:40:00,132.28,132.34,132.25,132.25,1686.0,127.2747,127.3324,127.2458,127.2458,1686.0
2022-04-04 11:45:00,132.26,132.34,132.22,132.33,1456.0,127.2555,127.3324,127.217,127.3228,1456.0
2022-04-04 11:50:00,132.34,132.34,132.26,132.27,1876.0,127.3324,127.3324,127.2555,127.2651,1876.0
2022-04-04 11:55:00,132.33,132.38,132.31,132.34,2266.0,127.3228,127.3709,127.3036,127.3324,2266.0
2022-04-04 12:00:00,132.3,132.43,132.3,132.33,1966.0,127.294,127.419,127.294,127.3228,1966.0
2022-04-04 12:05:00,132.37,132.53,132.37,132.49,2425.0,127.3613,127.5153,127.3613,127.4768,2425.0
2022-04-04 12:10:00,132.5,132.5,132.44,132.5,3000.0,127.4864,127.4864,127.4287,127.4864,3000.0
2022-04-04 12:15:00,132.44,132.47,132.44,132.44,360.0,127.4287,127.4575,127.4287,127.4287,360.0
2022-04-04 12:20:00,132.42,132.46,132.33,132.36,5666.0,127.4094,127.4479,127.3228,127.3517,5666.0
2022-04-04 12:25:00,132.37,132.4,132.24,132.27,1811.0,127.3613,127.3902,127.2362,127.2651,1811.0
2022-04-04 12:30:00,132.29,132.32,132.24,132.24,1635.0,127.2843,127.3132,127.2362,127.2362,1635.0
2022-04-04 12:35:00,132.21,132.21,132.05,132.05,1001.0,127.2074,127.2074,127.0534,127.0534,1001.0
2022-04-04 12:40:00,132.03,132.07,131.92,131.92,1834.0,127.0342,127.0727,126.9283,126.9283,1834.0
2022-04-04 12:45:00,131.9,131.97,131.9,131.96,2938.0,126.9091,126.9764,126.9091,126.9668,2938.0
2022-04-04 12:50:00,131.97,131.99,131.88,131.88,2124.0,126.9764,126.9957,126.8898,126.8898,2124.0
2022-04-04 12:55:00,131.86,132.04,131.79,132.0,10352.0,126.8706,127.0438,126.8033,127.0053,10352.0
2022-04-04 13:00:00,131.99,131.99,131.93,131.94,1312.0,126.9957,126.9957,126.938,126.9476,1312.0
2022-04-04 13:05:00,131.93,132.0,131.93,132.0,834.0,126.938,127.0053,126.938,127.0053,834.0
2022-04-04 13:10:00,131.99,132.02,131.9,131.93,2930.0,126.9957,127.0246,126.9091,126.938,2930.0
2022-04-04 13:15:00,131.93,131.97,131.91,131.96,1416.0,126.938,126.9764,126.9187,126.9668,1416.0
2022-04-04 13:20:00,131.97,132.0,131.95,131.95,1004.0,126.9764,127.0053,126.9572,126.9572,1004.0
2022-04-04 13:25:00,131.99,132.04,131.97,132.03,2854.0,126.9957,127.0438,126.9764,127.0342,2854.0
2022-04-04 13:30:00,132.05,132.25,132.05,132.22,1842.0,127.0534,127.2458,127.0534,127.217,1842.0
2022-04-04 13:35:00,132.24,132.32,132.23,132.23,2937.0,127.2362,127.3132,127.2266,127.2266,2937.0
2022-04-04 13:40:00,132.22,132.24,132.17,132.21,1184.0,127.217,127.2362,127.1689,127.2074,1184.0
2022-04-04 13:45:00,132.19,132.19,132.11,132.16,1570.0,127.1881,127.1881,127.1111,127.1593,1570.0
2022-04-04 13:50:00,132.16,132.24,132.16,132.24,1807.0,127.1593,127.2362,127.1593,127.2362,1807.0
2022-04-04 13:55:00,132.21,132.3,132.21,132.3,2061.0,127.2074,127.294,127.2074,127.294,2061.0
2022-04-04 14:00:00,132.31,132.44,132.31,132.44,2108.0,127.3036,127.4287,127.3036,127.4287,2108.0
2022-04-04 14:05:00,132.45,132.5,132.42,132.47,2628.0,127.4383,127.4864,127.4094,127.4575,2628.0
2022-04-04 14:10:00,132.38,132.42,132.33,132.36,1464.0,127.3709,127.4094,127.3228,127.3517,1464.0
2022-04-04 14:15:00,132.36,132.48,132.36,132.44,2263.0,127.3517,127.4671,127.3517,127.4287,2263.0
2022-04-04 14:20:00,132.45,132.58,132.45,132.58,2611.0,127.4383,127.5634,127.4383,127.5634,2611.0
2022-04-04 14:25:00,132.56,132.64,132.56,132.57,3103.0,127.5441,127.6211,127.5441,127.5537,3103.0
2022-04-04 14:30:00,132.58,132.58,132.47,132.51,2049.0,127.5634,127.5634,127.4575,127.496,2049.0
2022-04-04 14:35:00,132.49,132.57,132.45,132.57,3398.0,127.4768,127.5537,127.4383,127.5537,3398.0
2022-04-04 14:40:00,132.57,132.57,132.45,132.45,2700.0,127.5537,127.5537,127.4383,127.4383,2700.0
2022-04-04 14:45:00,132.45,132.51,132.42,132.48,10487.0,127.4383,127.496,127.4094,127.4671,10487.0
2022-04-04 14:50:00,132.5,132.56,132.49,132.51,2217.0,127.4864,127.5441,127.4768,127.496,2217.0
2022-04-04 14:55:00,132.52,132.59,132.48,132.53,2946.0,127.5056,127.573,127.4671,127.5153,2946.0
2022-04-04 15:00:00,132.54,132.58,132.53,132.55,2274.0,127.5249,127.5634,127.5153,127.5345,2274.0
2022-04-04 15:05:00,132.53,132.53,132.45,132.46,4052.0,127.5153,127.5153,127.4383,127.4479,4052.0
2022-04-04 15:10:00,132.47,132.53,132.45,132.53,6225.0,127.4575,127.5153,127.4383,127.5153,6225.0
2022-04-04 15:15:00,132.5,132.54,132.43,132.5,9988.0,127.4864,127.5249,127.419,127.4864,9988.0
2022-04-04 15:20:00,132.54,132.57,132.52,132.56,2238.0,127.5249,127.5537,127.5056,127.5441,2238.0
2022-04-04 15:25:00,132.55,132.55,132.38,132.39,4697.0,127.5345,127.5345,127.3709,127.3806,4697.0
2022-04-04 15:30:00,132.39,132.41,132.31,132.36,8603.0,127.3806,127.3998,127.3036,127.3517,8603.0
2022-04-04 15:35:00,132.36,132.41,132.32,132.37,5013.0,127.3517,127.3998,127.3132,127.3613,5013.0
2022-04-04 15:40:00,132.37,132.4,132.26,132.3,7367.0,127.3613,127.3902,127.2555,127.294,7367.0
2022-04-04 15:45:00,132.29,132.33,132.2,132.29,12598.0,127.2843,127.3228,127.1977,127.2843,12598.0
2022-04-04 15:50:00,132.31,132.49,132.28,132.33,21268.0,127.3036,127.4768,127.2747,127.3228,21268.0
2022-04-04 15:55:00,132.36,132.36,131.84,132.1,74162.0,127.3517,127.3517,126.8514,127.1015,74162.0
2022-04-05 09:30:00,132.04,133.05,131.68,132.92,19331.0,127.0438,128.0156,126.6974,127.8905,19331.0
2022-04-05 09:35:00,133.0,133.72,132.94,133.56,4828.0,127.9675,128.6602,127.9097,128.5063,4828.0
2022-04-05 09:40:00,133.71,134.21,133.71,133.96,4345.0,128.6506,129.1317,128.6506,128.8911,4345.0
2022-04-05 09:45:00,133.86,134.06,133.78,133.99,5537.0,128.7949,128.9874,128.718,128.92,5537.0
2022-04-05 09:50:00,134.05,134.34,133.81,134.34,4910.0,128.9777,129.2568,128.7468,129.2568,4910.0
2022-04-05 09:55:00,134.32,134.35,134.16,134.17,4467.0,129.2375,129.2664,129.0836,129.0932,4467.0
2022-04-05 10:00:00,134.31,134.61,134.31,134.53,5013.0,129.2279,129.5165,129.2279,129.4396,5013.0
2022-04-05 10:05:00,134.5,134.65,134.41,134.42,7293.0,129.4107,129.555,129.3241,129.3337,7293.0
2022-04-05 10:10:00,134.42,134.6,134.34,134.6,5144.0,129.3337,129.5069,129.2568,129.5069,5144.0
2022-04-05 10:15:00,134.56,134.65,134.33,134.44,11329.0,129.4684,129.555,129.2471,129.353,11329.0
2022-04-05 10:20:00,134.44,134.44,134.11,134.11,3424.0,129.353,129.353,129.0355,129.0355,3424.0
2022-04-05 10:25:00,134.03,134.14,133.85,134.02,15226.0,128.9585,129.0643,128.7853,128.9489,15226.0
2022-04-05 10:30:00,133.99,134.29,133.99,134.23,9404.0,128.92,129.2087,128.92,129.1509,9404.0
2022-04-05 10:35:00,134.23,134.39,134.19,134.36,8606.0,129.1509,129.3049,129.1124,129.276,8606.0
2022-04-05 10:40:00,134.33,134.33,134.15,134.22,3332.0,129.2471,129.2471,129.074,129.1413,3332.0
2022-04-05 10:45:00,134.16,134.42,134.07,134.42,3715.0,129.0836,129.3337,128.997,129.3337,3715.0
2022-04-05 10:50:00,134.37,134.61,134.36,134.47,3905.0,129.2856,129.5165,129.276,129.3818,3905.0
2022-04-05 10:55:00,134.44,134.57,134.37,134.57,5687.0,129.353,129.4781,129.2856,129.4781,5687.0
2022-04-05 11:00:00,134.56,134.62,134.5,134.55,5610.0,129.4684,129.5262,129.4107,129.4588,5610.0
2022-04-05 11:05:00,134.54,134.57,134.42,134.46,3195.0,129.4492,129.4781,129.3337,129.3722,3195.0
2022-04-05 11:10:00,134.42,134.42,134.1,134.1,2517.0,129.3337,129.3337,129.0258,129.0258,2517.0
2022-04-05 11:15:00,134.09,134.31,134.07,134.09,6122.0,129.0162,129.2279,128.997,129.0162,6122.0
2022-04-05 11:20:00,134.13,134.33,134.13,134.33,4015.0,129.0547,129.2471,129.0547,129.2471,4015.0
2022-04-05 11:25:00,134.36,134.36,134.18,134.18,3021.0,129.276,129.276,129.1028,129.1028,3021.0
2022-04-05 11:30:00,134.16,134.32,134.13,134.3,2205.0,129.0836,129.2375,129.0547,129.2183,2205.0
2022-04-05 11:35:00,134.33,134.33,134.22,134.22,1598.0,129.2471,129.2471,129.1413,129.1413,1598.0
2022-04-05 11:40:00,134.22,134.4,134.2,134.39,2920.0,129.1413,129.3145,129.1221,129.3049,2920.0
2022-04-05 11:45:00,134.42,134.42,134.24,134.24,1364.0,129.3337,129.3337,129.1605,129.1605,1364.0
2022-04-05 11:50:00,134.12,134.19,134.06,134.09,1921.0,129.0451,129.1124,128.9874,129.0162,1921.0
2022-04-05 11:55:00,134.17,134.17,133.88,133.88,1347.0,129.0932,129.0932,128.8142,128.8142,1347.0
2022-04-05 12:00:00,133.83,133.83,133.67,133.78,3737.0,128.7661,128.7661,128.6121,128.718,3737.0
2022-04-05 12:05:00,133.8,133.97,133.8,133.97,1745.0,128.7372,128.9008,128.7372,128.9008,1745.0
2022-04-05 12:10:00,134.04,134.3,134.02,134.27,4695.0,128.9681,129.2183,128.9489,129.1894,4695.0
2022-04-05 12:15:00,134.25,134.44,134.24,134.42,6068.0,129.1702,129.353,129.1605,129.3337,6068.0
2022-04-05 12:20:00,134.55,134.66,134.55,134.66,9998.0,129.4588,129.5647,129.4588,129.5647,9998.0
2022-04-05 12:25:00,134.66,134.89,134.65,134.83,10073.0,129.5647,129.786,129.555,129.7282,10073.0
2022-04-05 12:30:00,134.79,134.85,134.67,134.67,9623.0,129.6897,129.7475,129.5743,129.5743,9623.0
2022-04-05 12:35:00,134.63,134.89,134.57,134.87,6550.0,129.5358,129.786,129.4781,129.7667,6550.0
2022-04-05 12:40:00,134.87,134.87,134.56,134.59,10050.0,129.7667,129.7667,129.4684,129.4973,10050.0
2022-04-05 12:45:00,134.59,134.6,134.42,134.48,3248.0,129.4973,129.5069,129.3337,129.3915,3248.0
2022-04-05 12:50:00,134.48,134.54,134.42,134.54,3812.0,129.3915,129.4492,129.3337,129.4492,3812.0
2022-04-05 12:55:00,134.59,134.59,134.44,134.45,3437.0,129.4973,129.4973,129.353,129.3626,3437.0
2022-04-05 13:00:00,134.47,134.49,134.44,134.47,1471.0,129.3818,129.4011,129.353,129.3818,1471.0
2022-04-05 13:05:00,134.46,134.73,134.46,134.73,1656.0,129.3722,129.632,129.3722,129.632,1656.0
2022-04-05 13:10:00,134.73,134.77,134.65,134.65,4264.0,129.632,129.6705,129.555,129.555,4264.0
2022-04-05 13:15:00,134.65,134.75,134.63,134.75,3219.0,129.555,129.6513,129.5358,129.6513,3219.0
2022-04-05 13:20:00,134.78,134.84,134.69,134.69,4660.0,129.6801,129.7378,129.5935,129.5935,4660.0
2022-04-05 13:25:00,134.69,134.79,134.63,134.64,3786.0,129.5935,129.6897,129.5358,129.5454,3786.0
2022-04-05 13:30:00,134.66,134.66,134.57,134.58,3037.0,129.5647,129.5647,129.4781,129.4877,3037.0
2022-04-05 13:35:00,134.61,134.62,134.31,134.32,5636.0,129.5165,129.5262,129.2279,129.2375,5636.0
2022-04-05 13:40:00,134.25,134.27,134.18,134.22,3890.0,129.1702,129.1894,129.1028,129.1413,3890.0
2022-04-05 13:45:00,134.21,134.29,134.21,134.24,2980.0,129.1317,129.2087,129.1317,129.1605,2980.0
2022-04-05 13:50:00,134.25,134.31,134.18,134.25,7037.0,129.1702,129.2279,129.1028,129.1702,7037.0
2022-04-05 13:55:00,134.26,134.26,134.09,134.09,1915.0,129.1798,129.1798,129.0162,129.0162,1915.0
2022-04-05 14:00:00,134.06,134.08,134.01,134.08,2630.0,128.9874,129.0066,128.9393,129.0066,2630.0
2022-04-05 14:05:00,134.09,134.27,134.05,134.27,2853.0,129.0162,129.1894,128.9777,129.1894,2853.0
2022-04-05 14:10:00,134.25,134.27,134.1,134.12,11868.0,129.1702,129.1894,129.0258,129.0451,11868.0
2022-04-05 14:15:00,134.12,134.12,133.94,134.0,8126.0,129.0451,129.0451,128.8719,128.9296,8126.0
2022-04-05 14:20:00,134.0,134.19,133.99,134.17,6424.0,128.9296,129.1124,128.92,129.0932,6424.0
2022-04-05 14:25:00,134.17,134.19,134.05,134.06,3921.0,129.0932,129.1124,128.9777,128.9874,3921.0
2022-04-05 14:30:00,134.09,134.1,134.04,134.1,3940.0,129.0162,129.0258,128.9681,129.0258,3940.0
2022-04-05 14:35:00,134.08,134.12,134.03,134.04,3314.0,129.0066,129.0451,128.9585,128.9681,3314.0
2022-04-05 14:40:00,134.07,134.08,134.0,134.01,4654.0,128.997,129.0066,128.9296,128.9393,4654.0
2022-04-05 14:45:00,133.97,133.97,133.87,133.92,3691.0,128.9008,128.9008,128.8045,128.8527,3691.0
2022-04-05 14:50:00,133.95,134.09,133.94,134.03,4395.0,128.8815,129.0162,128.8719,128.9585,4395.0
2022-04-05 14:55:00,134.05,134.09,133.98,134.0,3881.0,128.9777,129.0162,128.9104,128.9296,3881.0
2022-04-05 15:00:00,134.05,134.07,133.96,133.99,2830.0,128.9777,128.997,128.8911,128.92,2830.0
2022-04-05 15:05:00,134.01,134.01,133.87,133.93,3826.0,128.9393,128.9393,128.8045,128.8623,3826.0
2022-04-05 15:10:00,133.95,133.97,133.78,133.78,4508.0,128.8815,128.9008,128.718,128.718,4508.0
2022-04-05 15:15:00,133.78,133.84,133.7,133.71,2639.0,128.718,128.7757,128.641,128.6506,2639.0
2022-04-05 15:20:00,133.69,133.74,133.63,133.74,5298.0,128.6314,128.6795,128.5736,128.6795,5298.0
2022-04-05 15:25:00,133.73,133.74,133.66,133.68,5847.0,128.6698,128.6795,128.6025,128.6217,5847.0
2022-04-05 15:30:00,133.66,133.66,133.47,133.55,6050.0,128.6025,128.6025,128.4197,128.4967,6050.0
2022-04-05 15:35:00,133.53,133.6,133.47,133.53,9014.0,128.4774,128.5448,128.4197,128.4774,9014.0
2022-04-05 15:40:00,133.53,133.56,133.37,133.4,16732.0,128.4774,128.5063,128.3235,128.3523,16732.0
2022-04-05 15:45:00,133.4,133.4,132.99,132.99,22354.0,128.3523,128.3523,127.9578,127.9578,22354.0
2022-04-05 15:50:00,133.01,133.35,133.01,133.28,31094.0,127.9771,128.3042,127.9771,128.2369,31094.0
2022-04-05 15:55:00,133.29,133.31,133.09,133.28,81268.0,128.2465,128.2657,128.0541,128.2369,81268.0
2022-04-06 09:30:00,132.69,133.1,132.32,132.87,25135.0,127.6692,128.0637,127.3132,127.8424,25135.0
2022-04-06 09:35:00,132.97,133.13,132.75,133.12,2488.0,127.9386,128.0925,127.7269,128.0829,2488.0
2022-04-06 09:40:00,133.15,133.56,133.14,133.52,2319.0,128.1118,128.5063,128.1022,128.4678,2319.0
2022-04-06 09:45:00,133.58,133.74,133.52,133.59,5622.0,128.5255,128.6795,128.4678,128.5351,5622.0
2022-04-06 09:50:00,133.5,133.51,133.17,133.49,3477.0,128.4485,128.4582,128.131,128.4389,3477.0
2022-04-06 09:55:00,133.44,133.67,133.36,133.44,5522.0,128.3908,128.6121,128.3138,128.3908,5522.0
2022-04-06 10:00:00,133.45,133.54,133.32,133.34,3907.0,128.4004,128.487,128.2754,128.2946,3907.0
2022-04-06 10:05:00,133.41,133.51,133.28,133.29,5236.0,128.362,128.4582,128.2369,128.2465,5236.0
2022-04-06 10:10:00,133.33,133.33,133.13,133.13,7305.0,128.285,128.285,128.0925,128.0925,7305.0
2022-04-06 10:15:00,133.1,133.15,132.95,132.95,3346.0,128.0637,128.1118,127.9194,127.9194,3346.0
2022-04-06 10:20:00,132.88,132.93,132.78,132.89,3373.0,127.852,127.9001,127.7558,127.8616,3373.0
2022-04-06 10:25:00,132.91,133.04,132.85,132.87,3147.0,127.8809,128.006,127.8231,127.8424,3147.0
2022-04-06 10:30:00,132.8,132.81,132.45,132.7,2593.0,127.775,127.7847,127.4383,127.6788,2593.0
2022-04-06 10:35:00,132.71,132.71,132.49,132.63,4264.0,127.6884,127.6884,127.4768,127.6115,4264.0
2022-04-06 10:40:00,132.65,132.67,132.47,132.47,3155.0,127.6307,127.65,127.4575,127.4575,3155.0
2022-04-06 10:45:00,132.52,132.54,132.27,132.36,2900.0,127.5056,127.5249,127.2651,127.3517,2900.0
2022-04-06 10:50:00,132.38,132.51,132.38,132.39,2515.0,127.3709,127.496,127.3709,127.3806,2515.0
2022-04-06 10:55:00,132.44,132.76,132.41,132.76,3458.0,127.4287,127.7365,127.3998,127.7365,3458.0
2022-04-06 11:00:00,132.74,133.07,132.74,133.07,2414.0,127.7173,128.0348,127.7173,128.0348,2414.0
2022-04-06 11:05:00,133.07,133.08,132.85,132.91,5335.0,128.0348,128.0444,127.8231,127.8809,5335.0
2022-04-06 11:10:00,132.9,132.93,132.74,132.79,2083.0,127.8713,127.9001,127.7173,127.7654,2083.0
2022-04-06 11:15:00,132.9,133.14,132.81,133.14,2661.0,127.8713,128.1022,127.7847,128.1022,2661.0
2022-04-06 11:20:00,133.17,133.26,133.17,133.24,3992.0,128.131,128.2176,128.131,128.1984,3992.0
2022-04-06 11:25:00,133.19,133.34,133.19,133.34,3140.0,128.1503,128.2946,128.1503,128.2946,3140.0
2022-04-06 11:30:00,133.34,133.51,133.33,133.37,3841.0,128.2946,128.4582,128.285,128.3235,3841.0
2022-04-06 11:35:00,133.38,133.42,133.21,133.28,6401.0,128.3331,128.3716,128.1695,128.2369,6401.0
2022-04-06 11:40:00,133.25,133.41,133.21,133.41,4992.0,128.208,128.362,128.1695,128.362,4992.0
2022-04-06 11:45:00,133.43,133.44,133.3,133.39,6085.0,128.3812,128.3908,128.2561,128.3427,6085.0
2022-04-06 11:50:00,133.4,133.42,133.31,133.34,9662.0,128.3523,128.3716,128.2657,128.2946,9662.0
2022-04-06 11:55:00,133.36,133.7,133.36,133.7,5133.0,128.3138,128.641,128.3138,128.641,5133.0
2022-04-06 12:00:00,133.69,133.76,133.67,133.69,3720.0,128.6314,128.6987,128.6121,128.6314,3720.0
2022-04-06 12:05:00,133.72,133.84,133.72,133.81,1504.0,128.6602,128.7757,128.6602,128.7468,1504.0
2022-04-06 12:10:00,133.83,133.83,133.57,133.58,1725.0,128.7661,128.7661,128.5159,128.5255,1725.0
2022-04-06 12:15:00,133.62,133.66,133.58,133.58,1586.0,128.564,128.6025,128.5255,128.5255,1586.0
2022-04-06 12:20:00,133.55,133.65,133.45,133.52,2974.0,128.4967,128.5929,128.4004,128.4678,2974.0
2022-04-06 12:25:00,133.52,133.65,133.49,133.65,831.0,128.4678,128.5929,128.4389,128.5929,831.0
2022-04-06 12:30:00,133.67,133.82,133.65,133.79,2263.0,128.6121,128.7564,128.5929,128.7276,2263.0
2022-04-06 12:35:00,133.75,133.75,133.66,133.67,1588.0,128.6891,128.6891,128.6025,128.6121,1588.0
2022-04-06 12:40:00,133.7,133.94,133.68,133.92,6017.0,128.641,128.8719,128.6217,128.8527,6017.0
2022-04-06 12:45:00,133.93,134.06,133.9,133.98,7502.0,128.8623,128.9874,128.8334,128.9104,7502.0
2022-04-06 12:50:00,133.93,134.01,133.88,134.01,3730.0,128.8623,128.9393,128.8142,128.9393,3730.0
2022-04-06 12:55:00,134.0,134.05,133.96,134.01,2547.0,128.9296,128.9777,128.8911,128.9393,2547.0
2022-04-06 13:00:00,134.06,134.08,133.96,133.96,2696.0,128.9874,129.0066,128.8911,128.8911,2696.0
2022-04-06 13:05:00,134.0,134.05,133.98,134.05,1379.0,128.9296,128.9777,128.9104,128.9777,1379.0
2022-04-06 13:10:00,134.07,134.07,133.96,134.03,3453.0,128.997,128.997,128.8911,128.9585,3453.0
2022-04-06 13:15:00,134.03,134.06,133.92,133.92,3162.0,128.9585,128.9874,128.8527,128.8527,3162.0
2022-04-06 13:20:00,133.93,134.02,133.85,134.02,2409.0,128.8623,128.9489,128.7853,128.9489,2409.0
2022-04-06 13:25:00,134.0,134.02,133.9,134.01,4183.0,128.9296,128.9489,128.8334,128.9393,4183.0
2022-04-06 13:30:00,133.96,134.15,133.89,134.12,3370.0,128.8911,129.074,128.8238,129.0451,3370.0
2022-04-06 13:35:00,134.08,134.27,134.08,134.27,4605.0,129.0066,129.1894,129.0066,129.1894,4605.0
2022-04-06 13:40:00,134.29,134.29,134.19,134.2,3724.0,129.2087,129.2087,129.1124,129.1221,3724.0
2022-04-06 13:45:00,134.23,134.23,133.92,133.95,6681.0,129.1509,129.1509,128.8527,128.8815,6681.0
2022-04-06 13:50:00,133.97,134.03,133.93,133.94,2342.0,128.9008,128.9585,128.8623,128.8719,2342.0
2022-04-06 13:55:00,133.89,134.03,133.82,134.03,3623.0,128.8238,128.9585,128.7564,128.9585,3623.0
2022-04-06 14:00:00,133.96,134.27,133.81,134.09,9213.0,128.8911,129.1894,128.7468,129.0162,9213.0
2022-04-06 14:05:00,134.09,134.17,133.75,133.75,6231.0,129.0162,129.0932,128.6891,128.6891,6231.0
2022-04-06 14:10:00,133.78,133.85,133.75,133.81,24096.0,128.718,128.7853,128.6891,128.7468,24096.0
2022-04-06 14:15:00,133.78,133.81,133.63,133.8,32762.0,128.718,128.7468,128.5736,128.7372,32762.0
2022-04-06 14:20:00,133.85,134.07,133.85,133.86,20218.0,128.7853,128.997,128.7853,128.7949,20218.0
2022-04-06 14:25:00,133.85,133.94,133.67,133.8,14873.0,128.7853,128.8719,128.6121,128.7372,14873.0
2022-04-06 14:30:00,133.75,133.95,133.72,133.85,47620.0,128.6891,128.8815,128.6602,128.7853,47620.0
2022-04-06 14:35:00,133.91,134.0,133.73,133.73,16461.0,128.843,128.9296,128.6698,128.6698,16461.0
2022-04-06 14:40:00,133.69,133.81,133.69,133.8,10161.0,128.6314,128.7468,128.6314,128.7372,10161.0
2022-04-06 14:45:00,133.85,133.93,133.77,133.77,9101.0,128.7853,128.8623,128.7083,128.7083,9101.0
2022-04-06 14:50:00,133.8,133.82,133.74,133.77,9081.0,128.7372,128.7564,128.6795,128.7083,9081.0
2022-04-06 14:55:00,133.8,133.8,133.74,133.77,4974.0,128.7372,128.7372,128.6795,128.7083,4974.0
2022-04-06 15:00:00,133.8,133.8,133.67,133.68,5750.0,128.7372,128.7372,128.6121,128.6217,5750.0
2022-04-06 15:05:00,133.67,133.68,133.52,133.53,9920.0,128.6121,128.6217,128.4678,128.4774,9920.0
2022-04-06 15:10:00,133.55,133.6,133.47,133.48,7033.0,128.4967,128.5448,128.4197,128.4293,7033.0
2022-04-06 15:15:00,133.49,133.55,133.4,133.4,8476.0,128.4389,128.4967,128.3523,128.3523,8476.0
2022-04-06 15:20:00,133.39,133.45,133.17,133.25,23062.0,128.3427,128.4004,128.131,128.208,23062.0
2022-04-06 15:25:00,133.25,133.25,133.04,133.07,5258.0,128.208,128.208,128.006,128.0348,5258.0
2022-04-06 15:30:00,133.03,133.22,133.0,133.22,10285.0,127.9963,128.1791,127.9675,128.1791,10285.0
2022-04-06 15:35:00,133.23,133.42,133.2,133.37,13160.0,128.1888,128.3716,128.1599,128.3235,13160.0
2022-04-06 15:40:00,133.35,133.39,133.17,133.19,20659.0,128.3042,128.3427,128.131,128.1503,20659.0
2022-04-06 15:45:00,133.17,133.35,133.15,133.25,48444.0,128.131,128.3042,128.1118,128.208,48444.0
2022-04-06 15:50:00,133.25,133.51,133.24,133.27,42011.0,128.208,128.4582,128.1984,128.2273,42011.0
2022-04-06 15:55:00,133.3,133.55,133.24,133.44,100217.0,128.2561,128.4967,128.1984,128.3908,100217.0
2022-04-07 09:30:00,133.23,133.86,132.86,133.11,24981.0,128.1888,128.7949,127.8328,128.0733,24981.0
2022-04-07 09:35:00,132.91,133.25,132.82,133.17,13308.0,127.8809,128.208,127.7943,128.131,13308.0
2022-04-07 09:40:00,133.2,133.81,133.01,133.77,18992.0,128.1599,128.7468,127.9771,128.7083,18992.0
2022-04-07 09:45:00,133.66,133.85,133.65,133.78,1434.0,128.6025,128.7853,128.5929,128.718,1434.0
2022-04-07 09:50:00,133.57,133.62,133.51,133.6,2423.0,128.5159,128.564,128.4582,128.5448,2423.0
2022-04-07 09:55:00,133.7,133.76,133.36,133.46,6312.0,128.641,128.6987,128.3138,128.4101,6312.0
2022-04-07 10:00:00,133.48,133.65,133.22,133.22,3825.0,128.4293,128.5929,128.1791,128.1791,3825.0
2022-04-07 10:05:00,133.16,133.42,132.95,133.25,13094.0,128.1214,128.3716,127.9194,128.208,13094.0
2022-04-07 10:10:00,133.27,133.35,133.19,133.23,4269.0,128.2273,128.3042,128.1503,128.1888,4269.0
2022-04-07 10:15:00,133.3,133.51,133.29,133.46,5107.0,128.2561,128.4582,128.2465,128.4101,5107.0
2022-04-07 10:20:00,133.34,133.51,133.33,133.47,5483.0,128.2946,128.4582,128.285,128.4197,5483.0
2022-04-07 10:25:00,133.42,133.44,133.29,133.31,5089.0,128.3716,128.3908,128.2465,128.2657,5089.0
2022-04-07 10:30:00,133.32,133.55,133.31,133.48,8693.0,128.2754,128.4967,128.2657,128.4293,8693.0
2022-04-07 10:35:00,133.42,133.52,133.37,133.46,3899.0,128.3716,128.4678,128.3235,128.4101,3899.0
2022-04-07 10:40:00,133.5,133.5,133.27,133.31,4384.0,128.4485,128.4485,128.2273,128.2657,4384.0
2022-04-07 10:45:00,133.32,133.5,133.31,133.45,3818.0,128.2754,128.4485,128.2657,128.4004,3818.0
2022-04-07 10:50:00,133.45,133.45,133.14,133.14,2738.0,128.4004,128.4004,128.1022,128.1022,2738.0
2022-04-07 10:55:00,133.22,133.4,133.22,133.25,3191.0,128.1791,128.3523,128.1791,128.208,3191.0
2022-04-07 11:00:00,133.27,133.45,133.25,133.3,6125.0,128.2273,128.4004,128.208,128.2561,6125.0
2022-04-07 11:05:00,133.3,133.5,133.3,133.48,8904.0,128.2561,128.4485,128.2561,128.4293,8904.0
2022-04-07 11:10:00,133.58,133.77,133.56,133.61,6984.0,128.5255,128.7083,128.5063,128.5544,6984.0
2022-04-07 11:15:00,133.65,133.83,133.64,133.83,3520.0,128.5929,128.7661,128.5833,128.7661,3520.0
2022-04-07 11:20:00,133.82,134.11,133.82,134.0,5173.0,128.7564,129.0355,128.7564,128.9296,5173.0
2022-04-07 11:25:00,134.02,134.05,133.78,133.88,6243.0,128.9489,128.9777,128.718,128.8142,6243.0
2022-04-07 11:30:00,133.84,134.08,133.84,134.08,6726.0,128.7757,129.0066,128.7757,129.0066,6726.0
2022-04-07 11:35:00,134.13,134.19,134.03,134.1,7723.0,129.0547,129.1124,128.9585,129.0258,7723.0
2022-04-07 11:40:00,134.1,134.14,134.06,134.11,5518.0,129.0258,129.0643,128.9874,129.0355,5518.0
2022-04-07 11:45:00,134.13,134.25,134.1,134.25,3468.0,129.0547,129.1702,129.0258,129.1702,3468.0
2022-04-07 11:50:00,134.22,134.5,134.22,134.47,3943.0,129.1413,129.4107,129.1413,129.3818,3943.0
2022-04-07 11:55:00,134.51,134.56,134.28,134.36,2658.0,129.4203,129.4684,129.199,129.276,2658.0
2022-04-07 12:00:00,134.38,134.44,134.31,134.39,3297.0,129.2953,129.353,129.2279,129.3049,3297.0
2022-04-07 12:05:00,134.41,134.64,134.41,134.54,4561.0,129.3241,129.5454,129.3241,129.4492,4561.0
2022-04-07 12:10:00,134.58,134.63,134.48,134.5,2593.0,129.4877,129.5358,129.3915,129.4107,2593.0
2022-04-07 12:15:00,134.49,134.63,134.49,134.5,4364.0,129.4011,129.5358,129.4011,129.4107,4364.0
2022-04-07 12:20:00,134.48,134.56,134.47,134.56,2225.0,129.3915,129.4684,129.3818,129.4684,2225.0
2022-04-07 12:25:00,134.59,134.6,134.44,134.47,7549.0,129.4973,129.5069,129.353,129.3818,7549.0
2022-04-07 12:30:00,134.48,134.72,134.45,134.64,22781.0,129.3915,129.6224,129.3626,129.5454,22781.0
2022-04-07 12:35:00,134.65,134.89,134.62,134.85,4383.0,129.555,129.786,129.5262,129.7475,4383.0
2022-04-07 12:40:00,134.85,134.99,134.82,134.93,5717.0,129.7475,129.8822,129.7186,129.8244,5717.0
2022-04-07 12:45:00,134.97,134.97,134.89,134.9,2856.0,129.8629,129.8629,129.786,129.7956,2856.0
2022-04-07 12:50:00,134.88,134.9,134.81,134.86,2412.0,129.7763,129.7956,129.709,129.7571,2412.0
2022-04-07 12:55:00,134.86,134.86,134.73,134.76,2997.0,129.7571,129.7571,129.632,129.6609,2997.0
2022-04-07 13:00:00,134.73,134.75,134.6,134.6,5676.0,129.632,129.6513,129.5069,129.5069,5676.0
2022-04-07 13:05:00,134.53,134.55,134.33,134.47,8602.0,129.4396,129.4588,129.2471,129.3818,8602.0
2022-04-07 13:10:00,134.5,134.7,134.49,134.68,2741.0,129.4107,129.6031,129.4011,129.5839,2741.0
2022-04-07 13:15:00,134.62,134.81,134.6,134.8,2349.0,129.5262,129.709,129.5069,129.6994,2349.0
2022-04-07 13:20:00,134.83,134.85,134.72,134.73,2967.0,129.7282,129.7475,129.6224,129.632,2967.0
2022-04-07 13:25:00,134.72,134.8,134.7,134.72,1748.0,129.6224,129.6994,129.6031,129.6224,1748.0
2022-04-07 13:30:00,134.73,134.76,134.67,134.68,5094.0,129.632,129.6609,129.5743,129.5839,5094.0
2022-04-07 13:35:00,134.71,134.77,134.64,134.76,6740.0,129.6128,129.6705,129.5454,129.6609,6740.0
2022-04-07 13:40:00,134.74,135.01,134.73,135.0,23232.0,129.6416,129.9014,129.632,129.8918,23232.0
2022-04-07 13:45:00,135.02,135.17,134.99,135.14,5324.0,129.911,130.0554,129.8822,130.0265,5324.0
2022-04-07 13:50:00,135.16,135.26,135.13,135.19,5324.0,130.0457,130.142,130.0169,130.0746,5324.0
2022-04-07 13:55:00,135.24,135.5,135.24,135.42,5949.0,130.1227,130.3729,130.1227,130.2959,5949.0
2022-04-07 14:00:00,135.47,135.5,135.34,135.39,3285.0,130.344,130.3729,130.2189,130.267,3285.0
2022-04-07 14:05:00,135.39,135.43,135.33,135.38,3608.0,130.267,130.3055,130.2093,130.2574,3608.0
2022-04-07 14:10:00,135.42,135.66,135.42,135.65,4279.0,130.2959,130.5268,130.2959,130.5172,4279.0
2022-04-07 14:15:00,135.67,135.68,135.52,135.52,5087.0,130.5364,130.5461,130.3921,130.3921,5087.0
2022-04-07 14:20:00,135.56,135.56,135.4,135.5,5735.0,130.4306,130.4306,130.2767,130.3729,5735.0
2022-04-07 14:25:00,135.5,135.6,135.44,135.5,5385.0,130.3729,130.4691,130.3151,130.3729,5385.0
2022-04-07 14:30:00,135.46,135.55,135.36,135.39,6495.0,130.3344,130.421,130.2382,130.267,6495.0
2022-04-07 14:35:00,135.33,135.39,135.29,135.33,3884.0,130.2093,130.267,130.1708,130.2093,3884.0
2022-04-07 14:40:00,135.35,135.42,135.29,135.4,5067.0,130.2285,130.2959,130.1708,130.2767,5067.0
2022-04-07 14:45:00,135.37,135.58,135.35,135.52,7831.0,130.2478,130.4498,130.2285,130.3921,7831.0
2022-04-07 14:50:00,135.5,135.6,135.42,135.42,5725.0,130.3729,130.4691,130.2959,130.2959,5725.0
2022-04-07 14:55:00,135.43,135.65,135.43,135.65,5688.0,130.3055,130.5172,130.3055,130.5172,5688.0
2022-04-07 15:00:00,135.63,135.78,135.57,135.72,5282.0,130.498,130.6423,130.4402,130.5845,5282.0
2022-04-07 15:05:00,135.7,135.85,135.63,135.84,9254.0,130.5653,130.7096,130.498,130.7,9254.0
2022-04-07 15:10:00,135.85,135.88,135.7,135.7,5908.0,130.7096,130.7385,130.5653,130.5653,5908.0
2022-04-07 15:15:00,135.71,135.78,135.68,135.69,6554.0,130.5749,130.6423,130.5461,130.5557,6554.0
2022-04-07 15:20:00,135.69,135.69,135.41,135.43,11027.0,130.5557,130.5557,130.2863,130.3055,11027.0
2022-04-07 15:25:00,135.45,135.5,135.34,135.39,5267.0,130.3248,130.3729,130.2189,130.267,5267.0
2022-04-07 15:30:00,135.39,135.56,135.36,135.55,9737.0,130.267,130.4306,130.2382,130.421,9737.0
2022-04-07 15:35:00,135.56,135.64,135.52,135.57,17312.0,130.4306,130.5076,130.3921,130.4402,17312.0
2022-04-07 15:40:00,135.58,135.69,135.53,135.68,14887.0,130.4498,130.5557,130.4017,130.5461,14887.0
2022-04-07 15:45:00,135.68,135.76,135.56,135.7,21967.0,130.5461,130.623,130.4306,130.5653,21967.0
2022-04-07 15:50:00,135.7,135.79,135.52,135.61,31018.0,130.5653,130.6519,130.3921,130.4787,31018.0
2022-04-07 15:55:00,135.63,135.63,135.2,135.28,73342.0,130.498,130.498,130.0842,130.1612,73342.0
2022-04-08 09:30:00,135.8,136.43,135.4,136.15,21245.0,130.6615,131.2677,130.2767,130.9983,21245.0
2022-04-08 09:35:00,135.97,136.53,135.96,136.44,4204.0,130.8251,131.3639,130.8155,131.2773,4204.0
2022-04-08 09:40:00,136.46,136.56,136.01,136.05,2655.0,131.2965,131.3928,130.8636,130.9021,2655.0
2022-04-08 09:45:00,135.92,136.04,135.76,135.96,6178.0,130.777,130.8924,130.623,130.8155,6178.0
2022-04-08 09:50:00,135.93,136.1,135.8,135.85,3953.0,130.7866,130.9502,130.6615,130.7096,3953.0
2022-04-08 09:55:00,135.9,136.03,135.85,135.92,2483.0,130.7577,130.8828,130.7096,130.777,2483.0
2022-04-08 10:00:00,135.88,136.28,135.82,136.18,5111.0,130.7385,131.1234,130.6808,131.0271,5111.0
2022-04-08 10:05:00,136.09,136.22,135.92,135.92,6425.0,130.9405,131.0656,130.777,130.777,6425.0
2022-04-08 10:10:00,135.84,135.89,135.71,135.72,8098.0,130.7,130.7481,130.5749,130.5845,8098.0
2022-04-08 10:15:00,135.65,135.68,135.36,135.36,10965.0,130.5172,130.5461,130.2382,130.2382,10965.0
2022-04-08 10:20:00,135.34,135.55,135.34,135.48,6323.0,130.2189,130.421,130.2189,130.3536,6323.0
2022-04-08 10:25:00,135.47,135.48,135.13,135.13,2616.0,130.344,130.3536,130.0169,130.0169,2616.0
2022-04-08 10:30:00,135.13,135.33,135.08,135.31,3356.0,130.0169,130.2093,129.9688,130.1901,3356.0
2022-04-08 10:35:00,135.42,135.45,135.27,135.37,1983.0,130.2959,130.3248,130.1516,130.2478,1983.0
2022-04-08 10:40:00,135.3,135.61,135.3,135.61,3704.0,130.1804,130.4787,130.1804,130.4787,3704.0
2022-04-08 10:45:00,135.63,135.83,135.63,135.83,3597.0,130.498,130.6904,130.498,130.6904,3597.0
2022-04-08 10:50:00,135.97,136.01,135.85,135.91,4371.0,130.8251,130.8636,130.7096,130.7674,4371.0
2022-04-08 10:55:00,135.9,135.99,135.78,135.95,5690.0,130.7577,130.8443,130.6423,130.8058,5690.0
2022-04-08 11:00:00,135.97,136.18,135.97,136.03,3581.0,130.8251,131.0271,130.8251,130.8828,3581.0
2022-04-08 11:05:00,136.17,136.22,136.03,136.09,5423.0,131.0175,131.0656,130.8828,130.9405,5423.0
2022-04-08 11:10:00,136.15,136.28,136.1,136.22,4924.0,130.9983,131.1234,130.9502,131.0656,4924.0
2022-04-08 11:15:00,136.23,136.26,136.15,136.25,2384.0,131.0752,131.1041,130.9983,131.0945,2384.0
2022-04-08 11:20:00,136.22,136.32,136.14,136.15,5945.0,131.0656,131.1618,130.9887,130.9983,5945.0
2022-04-08 11:25:00,136.09,136.23,136.01,136.18,2457.0,130.9405,131.0752,130.8636,131.0271,2457.0
2022-04-08 11:30:00,136.25,136.36,136.23,136.34,2268.0,131.0945,131.2003,131.0752,131.1811,2268.0
2022-04-08 11:35:00,136.4,136.44,136.18,136.18,3605.0,131.2388,131.2773,131.0271,131.0271,3605.0
2022-04-08 11:40:00,136.29,136.34,136.11,136.15,3364.0,131.133,131.1811,130.9598,130.9983,3364.0
2022-04-08 11:45:00,136.16,136.18,135.93,136.0,3231.0,131.0079,131.0271,130.7866,130.854,3231.0
2022-04-08 11:50:00,135.99,136.02,135.88,135.89,1300.0,130.8443,130.8732,130.7385,130.7481,1300.0
2022-04-08 11:55:00,135.92,136.02,135.89,135.94,2001.0,130.777,130.8732,130.7481,130.7962,2001.0
2022-04-08 12:00:00,135.9,136.04,135.89,136.02,6824.0,130.7577,130.8924,130.7481,130.8732,6824.0
2022-04-08 12:05:00,136.07,136.24,136.04,136.17,5009.0,130.9213,131.0849,130.8924,131.0175,5009.0
2022-04-08 12:10:00,136.19,136.2,135.92,135.92,5260.0,131.0368,131.0464,130.777,130.777,5260.0
2022-04-08 12:15:00,135.92,136.13,135.88,136.02,10233.0,130.777,130.979,130.7385,130.8732,10233.0
2022-04-08 12:20:00,136.02,136.02,135.88,135.97,4282.0,130.8732,130.8732,130.7385,130.8251,4282.0
2022-04-08 12:25:00,135.92,136.15,135.9,136.1,6891.0,130.777,130.9983,130.7577,130.9502,6891.0
2022-04-08 12:30:00,136.06,136.07,135.91,135.99,2280.0,130.9117,130.9213,130.7674,130.8443,2280.0
2022-04-08 12:35:00,135.96,136.01,135.91,136.0,1759.0,130.8155,130.8636,130.7674,130.854,1759.0
2022-04-08 12:40:00,135.98,136.01,135.87,135.91,10723.0,130.8347,130.8636,130.7289,130.7674,10723.0
2022-04-08 12:45:00,135.87,135.91,135.78,135.8,3156.0,130.7289,130.7674,130.6423,130.6615,3156.0
2022-04-08 12:50:00,135.78,135.85,135.71,135.8,3790.0,130.6423,130.7096,130.5749,130.6615,3790.0
2022-04-08 12:55:00,135.8,136.12,135.8,136.09,8030.0,130.6615,130.9694,130.6615,130.9405,8030.0
2022-04-08 13:00:00,136.09,136.23,136.02,136.11,4355.0,130.9405,131.0752,130.8732,130.9598,4355.0
2022-04-08 13:05:00,136.13,136.21,136.1,136.21,3880.0,130.979,131.056,130.9502,131.056,3880.0
2022-04-08 13:10:00,136.21,136.24,136.15,136.18,2152.0,131.056,131.0849,130.9983,131.0271,2152.0
2022-04-08 13:15:00,136.23,136.29,136.21,136.21,2004.0,131.0752,131.133,131.056,131.056,2004.0
2022-04-08 13:20:00,136.25,136.27,136.17,136.19,1690.0,131.0945,131.1137,131.0175,131.0368,1690.0
2022-04-08 13:25:00,136.21,136.39,136.15,136.39,5505.0,131.056,131.2292,130.9983,131.2292,5505.0
2022-04-08 13:30:00,136.35,136.42,136.3,136.3,3788.0,131.1907,131.2581,131.1426,131.1426,3788.0
2022-04-08 13:35:00,136.33,136.33,136.23,136.29,2355.0,131.1715,131.1715,131.0752,131.133,2355.0
2022-04-08 13:40:00,136.3,136.35,136.17,136.34,10638.0,131.1426,131.1907,131.0175,131.1811,10638.0
2022-04-08 13:45:00,136.31,136.32,136.24,136.28,3457.0,131.1522,131.1618,131.0849,131.1234,3457.0
2022-04-08 13:50:00,136.3,136.38,136.18,136.18,6807.0,131.1426,131.2196,131.0271,131.0271,6807.0
2022-04-08 13:55:00,136.21,136.22,136.15,136.19,4291.0,131.056,131.0656,130.9983,131.0368,4291.0
2022-04-08 14:00:00,136.17,136.22,136.16,136.2,3299.0,131.0175,131.0656,131.0079,131.0464,3299.0
2022-04-08 14:05:00,136.19,136.45,136.16,136.41,4979.0,131.0368,131.2869,131.0079,131.2484,4979.0
2022-04-08 14:10:00,136.4,136.49,136.4,136.48,2365.0,131.2388,131.3254,131.2388,131.3158,2365.0
2022-04-08 14:15:00,136.46,136.46,136.33,136.37,3763.0,131.2965,131.2965,131.1715,131.21,3763.0
2022-04-08 14:20:00,136.36,136.39,136.33,136.34,3140.0,131.2003,131.2292,131.1715,131.1811,3140.0
2022-04-08 14:25:00,136.24,136.34,136.24,136.32,4796.0,131.0849,131.1811,131.0849,131.1618,4796.0
2022-04-08 14:30:00,136.32,136.32,136.24,136.25,2730.0,131.1618,131.1618,131.0849,131.0945,2730.0
2022-04-08 14:35:00,136.22,136.28,136.2,136.24,2709.0,131.0656,131.1234,131.0464,131.0849,2709.0
2022-04-08 14:40:00,136.28,136.28,136.24,136.27,1236.0,131.1234,131.1234,131.0849,131.1137,1236.0
2022-04-08 14:45:00,136.24,136.3,136.2,136.28,3576.0,131.0849,131.1426,131.0464,131.1234,3576.0
2022-04-08 14:50:00,136.29,136.45,136.29,136.42,2658.0,131.133,131.2869,131.133,131.2581,2658.0
2022-04-08 14:55:00,136.44,136.46,136.28,136.31,5494.0,131.2773,131.2965,131.1234,131.1522,5494.0
2022-04-08 15:00:00,136.34,136.35,136.25,136.25,5995.0,131.1811,131.1907,131.0945,131.0945,5995.0
2022-04-08 15:05:00,136.28,136.36,136.28,136.3,2626.0,131.1234,131.2003,131.1234,131.1426,2626.0
2022-04-08 15:10:00,136.35,136.37,136.23,136.23,3670.0,131.1907,131.21,131.0752,131.0752,3670.0
2022-04-08 15:15:00,136.19,136.43,136.19,136.37,2996.0,131.0368,131.2677,131.0368,131.21,2996.0
2022-04-08 15:20:00,136.33,136.41,136.33,136.37,6048.0,131.1715,131.2484,131.1715,131.21,6048.0
2022-04-08 15:25:00,136.39,136.39,136.29,136.34,5484.0,131.2292,131.2292,131.133,131.1811,5484.0
2022-04-08 15:30:00,136.32,136.4,136.27,136.31,8922.0,131.1618,131.2388,131.1137,131.1522,8922.0
2022-04-08 15:35:00,136.32,136.36,136.1,136.1,11010.0,131.1618,131.2003,130.9502,130.9502,11010.0
2022-04-08 15:40:00,136.14,136.22,136.05,136.2,13158.0,130.9887,131.0656,130.9021,131.0464,13158.0
2022-04-08 15:45:00,136.2,136.25,136.07,136.08,12922.0,131.0464,131.0945,130.9213,130.9309,12922.0
2022-04-08 15:50:00,136.07,136.13,135.78,135.84,32128.0,130.9213,130.979,130.6423,130.7,32128.0
2022-04-08 15:55:00,135.87,135.96,135.65,135.89,66680.0,130.7289,130.8155,130.5172,130.7481,66680.0
2022-04-11 09:30:00,135.98,136.56,135.86,136.45,11496.0,130.8347,131.3928,130.7193,131.2869,11496.0
2022-04-11 09:35:00,136.65,136.65,136.01,136.16,5436.0,131.4794,131.4794,130.8636,131.0079,5436.0
2022-04-11 09:40:00,136.05,136.05,135.79,135.95,9064.0,130.9021,130.9021,130.6519,130.8058,9064.0
2022-04-11 09:45:00,135.93,135.93,135.33,135.47,6714.0,130.7866,130.7866,130.2093,130.344,6714.0
2022-04-11 09:50:00,135.56,135.81,135.56,135.66,12274.0,130.4306,130.6711,130.4306,130.5268,12274.0
2022-04-11 09:55:00,135.64,135.86,135.51,135.69,7780.0,130.5076,130.7193,130.3825,130.5557,7780.0
2022-04-11 10:00:00,135.7,135.77,135.39,135.71,4000.0,130.5653,130.6327,130.267,130.5749,4000.0
2022-04-11 10:05:00,135.71,135.85,135.5,135.77,8939.0,130.5749,130.7096,130.3729,130.6327,8939.0
2022-04-11 10:10:00,135.71,135.95,135.66,135.82,9807.0,130.5749,130.8058,130.5268,130.6808,9807.0
2022-04-11 10:15:00,135.82,136.08,135.82,135.95,8372.0,130.6808,130.9309,130.6808,130.8058,8372.0
2022-04-11 10:20:00,135.94,136.01,135.82,135.92,4040.0,130.7962,130.8636,130.6808,130.777,4040.0
2022-04-11 10:25:00,135.95,136.08,135.81,136.08,6790.0,130.8058,130.9309,130.6711,130.9309,6790.0
2022-04-11 10:30:00,136.05,136.05,135.66,135.66,18416.0,130.9021,130.9021,130.5268,130.5268,18416.0
2022-04-11 10:35:00,135.73,136.09,135.73,136.09,4460.0,130.5942,130.9405,130.5942,130.9405,4460.0
2022-04-11 10:40:00,136.12,136.43,136.11,136.43,6266.0,130.9694,131.2677,130.9598,131.2677,6266.0
2022-04-11 10:45:00,136.45,136.62,136.41,136.52,5412.0,131.2869,131.4505,131.2484,131.3543,5412.0
2022-04-11 10:50:00,136.52,136.59,136.41,136.53,4618.0,131.3543,131.4216,131.2484,131.3639,4618.0
2022-04-11 10:55:00,136.52,136.64,136.4,136.59,4002.0,131.3543,131.4697,131.2388,131.4216,4002.0
2022-04-11 11:00:00,136.66,136.72,136.5,136.53,5574.0,131.489,131.5467,131.335,131.3639,5574.0
2022-04-11 11:05:00,136.59,136.59,136.34,136.44,5306.0,131.4216,131.4216,131.1811,131.2773,5306.0
2022-04-11 11:10:00,136.48,136.48,136.19,136.23,5239.0,131.3158,131.3158,131.0368,131.0752,5239.0
2022-04-11 11:15:00,136.26,136.42,136.1,136.36,5048.0,131.1041,131.2581,130.9502,131.2003,5048.0
2022-04-11 11:20:00,136.36,136.39,136.21,136.39,5355.0,131.2003,131.2292,131.056,131.2292,5355.0
2022-04-11 11:25:00,136.36,136.47,136.28,136.45,5580.0,131.2003,131.3062,131.1234,131.2869,5580.0
2022-04-11 11:30:00,136.44,136.44,136.24,136.36,5695.0,131.2773,131.2773,131.0849,131.2003,5695.0
2022-04-11 11:35:00,136.42,136.48,136.16,136.16,5269.0,131.2581,131.3158,131.0079,131.0079,5269.0
2022-04-11 11:40:00,136.18,136.24,136.08,136.09,3777.0,131.0271,131.0849,130.9309,130.9405,3777.0
2022-04-11 11:45:00,136.1,136.21,136.04,136.2,6310.0,130.9502,131.056,130.8924,131.0464,6310.0
2022-04-11 11:50:00,136.24,136.34,136.04,136.05,4537.0,131.0849,131.1811,130.8924,130.9021,4537.0
2022-04-11 11:55:00,136.06,136.1,136.0,136.07,4894.0,130.9117,130.9502,130.854,130.9213,4894.0
2022-04-11 12:00:00,136.06,136.12,136.01,136.04,5080.0,130.9117,130.9694,130.8636,130.8924,5080.0
2022-04-11 12:05:00,136.07,136.16,136.03,136.13,2137.0,130.9213,131.0079,130.8828,130.979,2137.0
2022-04-11 12:10:00,136.12,136.21,136.05,136.14,6133.0,130.9694,131.056,130.9021,130.9887,6133.0
2022-04-11 12:15:00,136.13,136.13,136.05,136.08,4270.0,130.979,130.979,130.9021,130.9309,4270.0
2022-04-11 12:20:00,136.07,136.15,136.07,136.13,3572.0,130.9213,130.9983,130.9213,130.979,3572.0
2022-04-11 12:25:00,136.11,136.11,136.03,136.06,6340.0,130.9598,130.9598,130.8828,130.9117,6340.0
2022-04-11 12:30:00,136.04,136.1,136.0,136.03,4950.0,130.8924,130.9502,130.854,130.8828,4950.0
2022-04-11 12:35:00,135.99,136.07,135.99,136.04,4723.0,130.8443,130.9213,130.8443,130.8924,4723.0
2022-04-11 12:40:00,136.02,136.03,135.9,135.94,3653.0,130.8732,130.8828,130.7577,130.7962,3653.0
2022-04-11 12:45:00,135.94,135.99,135.88,135.88,4710.0,130.7962,130.8443,130.7385,130.7385,4710.0
2022-04-11 12:50:00,135.88,135.95,135.87,135.9,4059.0,130.7385,130.8058,130.7289,130.7577,4059.0
2022-04-11 12:55:00,135.91,135.92,135.83,135.9,3196.0,130.7674,130.777,130.6904,130.7577,3196.0
2022-04-11 13:00:00,135.96,136.01,135.91,135.98,5037.0,130.8155,130.8636,130.7674,130.8347,5037.0
2022-04-11 13:05:00,135.99,136.06,135.89,135.95,4952.0,130.8443,130.9117,130.7481,130.8058,4952.0
2022-04-11 13:10:00,135.95,136.05,135.95,136.05,4709.0,130.8058,130.9021,130.8058,130.9021,4709.0
2022-04-11 13:15:00,136.02,136.05,135.99,136.03,2709.0,130.8732,130.9021,130.8443,130.8828,2709.0
2022-04-11 13:20:00,136.02,136.08,135.92,135.92,4016.0,130.8732,130.9309,130.777,130.777,4016.0
2022-04-11 13:25:00,135.88,135.88,135.65,135.67,3752.0,130.7385,130.7385,130.5172,130.5364,3752.0
2022-04-11 13:30:00,135.71,135.8,135.71,135.73,4696.0,130.5749,130.6615,130.5749,130.5942,4696.0
2022-04-11 13:35:00,135.71,135.76,135.55,135.74,6806.0,130.5749,130.623,130.421,130.6038,6806.0
2022-04-11 13:40:00,135.75,135.96,135.73,135.94,8307.0,130.6134,130.8155,130.5942,130.7962,8307.0
2022-04-11 13:45:00,135.99,136.1,135.98,136.1,4120.0,130.8443,130.9502,130.8347,130.9502,4120.0
2022-04-11 13:50:00,136.11,136.12,135.97,136.03,7241.0,130.9598,130.9694,130.8251,130.8828,7241.0
2022-04-11 13:55:00,136.04,136.1,135.97,136.05,5613.0,130.8924,130.9502,130.8251,130.9021,5613.0
2022-04-11 14:00:00,136.03,136.04,135.86,135.91,7079.0,130.8828,130.8924,130.7193,130.7674,7079.0
2022-04-11 14:05:00,135.92,136.05,135.9,136.04,7043.0,130.777,130.9021,130.7577,130.8924,7043.0
2022-04-11 14:10:00,136.03,136.07,135.96,135.97,4375.0,130.8828,130.9213,130.8155,130.8251,4375.0
2022-04-11 14:15:00,135.96,136.07,135.96,136.05,5978.0,130.8155,130.9213,130.8155,130.9021,5978.0
2022-04-11 14:20:00,136.07,136.23,136.04,136.2,5999.0,130.9213,131.0752,130.8924,131.0464,5999.0
2022-04-11 14:25:00,136.18,136.31,136.17,136.31,4348.0,131.0271,131.1522,131.0175,131.1522,4348.0
2022-04-11 14:30:00,136.28,136.28,136.1,136.14,5566.0,131.1234,131.1234,130.9502,130.9887,5566.0
2022-04-11 14:35:00,136.12,136.22,136.09,136.16,6973.0,130.9694,131.0656,130.9405,131.0079,6973.0
2022-04-11 14:40:00,136.16,136.22,136.15,136.19,4786.0,131.0079,131.0656,130.9983,131.0368,4786.0
2022-04-11 14:45:00,136.19,136.23,136.14,136.2,6124.0,131.0368,131.0752,130.9887,131.0464,6124.0
2022-04-11 14:50:00,136.2,136.22,136.14,136.19,6256.0,131.0464,131.0656,130.9887,131.0368,6256.0
2022-04-11 14:55:00,136.2,136.35,136.19,136.32,4376.0,131.0464,131.1907,131.0368,131.1618,4376.0
2022-04-11 15:00:00,136.31,136.34,136.25,136.25,6773.0,131.1522,131.1811,131.0945,131.0945,6773.0
2022-04-11 15:05:00,136.24,136.26,136.16,136.16,6264.0,131.0849,131.1041,131.0079,131.0079,6264.0
2022-04-11 15:10:00,136.18,136.18,135.95,135.96,8371.0,131.0271,131.0271,130.8058,130.8155,8371.0
2022-04-11 15:15:00,135.97,135.98,135.83,135.86,5622.0,130.8251,130.8347,130.6904,130.7193,5622.0
2022-04-11 15:20:00,135.83,135.85,135.73,135.8,7235.0,130.6904,130.7096,130.5942,130.6615,7235.0
2022-04-11 15:25:00,135.81,135.86,135.69,135.7,9554.0,130.6711,130.7193,130.5557,130.5653,9554.0
2022-04-11 15:30:00,135.69,135.77,135.6,135.6,16277.0,130.5557,130.6327,130.4691,130.4691,16277.0
2022-04-11 15:35:00,135.57,135.77,135.55,135.75,11757.0,130.4402,130.6327,130.421,130.6134,11757.0
2022-04-11 15:40:00,135.76,135.85,135.71,135.72,15597.0,130.623,130.7096,130.5749,130.5845,15597.0
2022-04-11 15:45:00,135.72,135.78,135.58,135.6,21339.0,130.5845,130.6423,130.4498,130.4691,21339.0
2022-04-11 15:50:00,135.61,135.76,135.54,135.61,38734.0,130.4787,130.623,130.4114,130.4787,38734.0
2022-04-11 15:55:00,135.6,135.88,135.56,135.77,88637.0,130.4691,130.7385,130.4306,130.6327,88637.0
2022-04-12 09:30:00,135.29,135.77,134.74,135.12,18552.0,130.1708,130.6327,129.6416,130.0073,18552.0
2022-04-12 09:35:00,135.12,135.3,135.0,135.2,6590.0,130.0073,130.1804,129.8918,130.0842,6590.0
2022-04-12 09:40:00,135.26,135.99,135.15,135.97,6543.0,130.142,130.8443,130.0361,130.8251,6543.0
2022-04-12 09:45:00,135.94,136.37,135.94,136.19,8522.0,130.7962,131.21,130.7962,131.0368,8522.0
2022-04-12 09:50:00,136.2,136.24,135.96,135.98,7200.0,131.0464,131.0849,130.8155,130.8347,7200.0
2022-04-12 09:55:00,135.93,135.93,135.54,135.61,10821.0,130.7866,130.7866,130.4114,130.4787,10821.0
2022-04-12 10:00:00,135.46,135.46,135.0,135.03,3950.0,130.3344,130.3344,129.8918,129.9207,3950.0
2022-04-12 10:05:00,135.0,135.06,134.85,135.06,3700.0,129.8918,129.9495,129.7475,129.9495,3700.0
2022-04-12 10:10:00,135.05,135.05,134.7,135.03,6450.0,129.9399,129.9399,129.6031,129.9207,6450.0
2022-04-12 10:15:00,135.2,135.47,135.06,135.47,3696.0,130.0842,130.344,129.9495,130.344,3696.0
2022-04-12 10:20:00,135.48,135.63,135.46,135.51,3565.0,130.3536,130.498,130.3344,130.3825,3565.0
2022-04-12 10:25:00,135.56,135.58,135.28,135.38,4282.0,130.4306,130.4498,130.1612,130.2574,4282.0
2022-04-12 10:30:00,135.42,135.51,135.35,135.37,3602.0,130.2959,130.3825,130.2285,130.2478,3602.0
2022-04-12 10:35:00,135.44,135.78,135.41,135.71,3308.0,130.3151,130.6423,130.2863,130.5749,3308.0
2022-04-12 10:40:00,135.78,135.79,135.48,135.56,3308.0,130.6423,130.6519,130.3536,130.4306,3308.0
2022-04-12 10:45:00,135.56,135.6,135.28,135.56,3132.0,130.4306,130.4691,130.1612,130.4306,3132.0
2022-04-12 10:50:00,135.56,135.59,135.43,135.58,5991.0,130.4306,130.4595,130.3055,130.4498,5991.0
2022-04-12 10:55:00,135.52,135.56,135.38,135.39,3803.0,130.3921,130.4306,130.2574,130.267,3803.0
2022-04-12 11:00:00,135.41,135.46,135.38,135.38,3103.0,130.2863,130.3344,130.2574,130.2574,3103.0
2022-04-12 11:05:00,135.42,135.56,135.42,135.52,3537.0,130.2959,130.4306,130.2959,130.3921,3537.0
2022-04-12 11:10:00,135.59,135.63,135.51,135.56,4426.0,130.4595,130.498,130.3825,130.4306,4426.0
2022-04-12 11:15:00,135.55,135.64,135.55,135.62,4729.0,130.421,130.5076,130.421,130.4883,4729.0
2022-04-12 11:20:00,135.68,135.81,135.68,135.81,4954.0,130.5461,130.6711,130.5461,130.6711,4954.0
2022-04-12 11:25:00,135.79,135.85,135.73,135.79,4094.0,130.6519,130.7096,130.5942,130.6519,4094.0
2022-04-12 11:30:00,135.8,135.91,135.78,135.89,2685.0,130.6615,130.7674,130.6423,130.7481,2685.0
2022-04-12 11:35:00,135.91,135.91,135.64,135.68,2926.0,130.7674,130.7674,130.5076,130.5461,2926.0
2022-04-12 11:40:00,135.62,135.66,135.57,135.62,2435.0,130.4883,130.5268,130.4402,130.4883,2435.0
2022-04-12 11:45:00,135.62,135.78,135.62,135.78,2760.0,130.4883,130.6423,130.4883,130.6423,2760.0
2022-04-12 11:50:00,135.75,135.83,135.75,135.78,1535.0,130.6134,130.6904,130.6134,130.6423,1535.0
2022-04-12 11:55:00,135.81,135.96,135.81,135.94,3477.0,130.6711,130.8155,130.6711,130.7962,3477.0
2022-04-12 12:00:00,135.91,135.97,135.89,135.9,4363.0,130.7674,130.8251,130.7481,130.7577,4363.0
2022-04-12 12:05:00,135.9,135.99,135.85,135.85,3155.0,130.7577,130.8443,130.7096,130.7096,3155.0
2022-04-12 12:10:00,135.83,135.87,135.8,135.87,3384.0,130.6904,130.7289,130.6615,130.7289,3384.0
2022-04-12 12:15:00,135.97,135.98,135.74,135.74,2796.0,130.8251,130.8347,130.6038,130.6038,2796.0
2022-04-12 12:20:00,135.62,135.72,135.61,135.69,3370.0,130.4883,130.5845,130.4787,130.5557,3370.0
2022-04-12 12:25:00,135.65,135.65,135.46,135.46,1576.0,130.5172,130.5172,130.3344,130.3344,1576.0
2022-04-12 12:30:00,135.46,135.48,135.42,135.45,2402.0,130.3344,130.3536,130.2959,130.3248,2402.0
2022-04-12 12:35:00,135.44,135.5,135.38,135.46,3732.0,130.3151,130.3729,130.2574,130.3344,3732.0
2022-04-12 12:40:00,135.42,135.43,135.25,135.25,2688.0,130.2959,130.3055,130.1323,130.1323,2688.0
2022-04-12 12:45:00,135.26,135.29,135.18,135.27,2856.0,130.142,130.1708,130.065,130.1516,2856.0
2022-04-12 12:50:00,135.27,135.33,135.25,135.25,2002.0,130.1516,130.2093,130.1323,130.1323,2002.0
2022-04-12 12:55:00,135.27,135.4,135.27,135.39,3314.0,130.1516,130.2767,130.1516,130.267,3314.0
2022-04-12 13:00:00,135.34,135.39,135.17,135.2,2233.0,130.2189,130.267,130.0554,130.0842,2233.0
2022-04-12 13:05:00,135.19,135.19,135.05,135.08,1744.0,130.0746,130.0746,129.9399,129.9688,1744.0
2022-04-12 13:10:00,135.06,135.09,134.97,134.99,2645.0,129.9495,129.9784,129.8629,129.8822,2645.0
2022-04-12 13:15:00,135.01,135.08,135.0,135.01,2898.0,129.9014,129.9688,129.8918,129.9014,2898.0
2022-04-12 13:20:00,135.01,135.05,134.95,135.03,4018.0,129.9014,129.9399,129.8437,129.9207,4018.0
2022-04-12 13:25:00,135.02,135.07,135.01,135.06,1800.0,129.911,129.9591,129.9014,129.9495,1800.0
2022-04-12 13:30:00,135.05,135.14,135.02,135.14,5523.0,129.9399,130.0265,129.911,130.0265,5523.0
2022-04-12 13:35:00,135.15,135.16,135.07,135.07,2529.0,130.0361,130.0457,129.9591,129.9591,2529.0
2022-04-12 13:40:00,135.03,135.03,134.76,134.81,3758.0,129.9207,129.9207,129.6609,129.709,3758.0
2022-04-12 13:45:00,134.82,134.85,134.67,134.67,12255.0,129.7186,129.7475,129.5743,129.5743,12255.0
2022-04-12 13:50:00,134.66,134.68,134.53,134.61,12448.0,129.5647,129.5839,129.4396,129.5165,12448.0
2022-04-12 13:55:00,134.6,134.61,134.5,134.5,2097.0,129.5069,129.5165,129.4107,129.4107,2097.0
2022-04-12 14:00:00,134.49,134.66,134.48,134.66,2751.0,129.4011,129.5647,129.3915,129.5647,2751.0
2022-04-12 14:05:00,134.64,134.82,134.64,134.82,2268.0,129.5454,129.7186,129.5454,129.7186,2268.0
2022-04-12 14:10:00,134.78,134.83,134.76,134.76,3505.0,129.6801,129.7282,129.6609,129.6609,3505.0
2022-04-12 14:15:00,134.76,134.83,134.71,134.8,2630.0,129.6609,129.7282,129.6128,129.6994,2630.0
2022-04-12 14:20:00,134.81,134.92,134.79,134.82,3876.0,129.709,129.8148,129.6897,129.7186,3876.0
2022-04-12 14:25:00,134.78,134.83,134.56,134.56,2471.0,129.6801,129.7282,129.4684,129.4684,2471.0
2022-04-12 14:30:00,134.6,134.62,134.4,134.54,3778.0,129.5069,129.5262,129.3145,129.4492,3778.0
2022-04-12 14:35:00,134.57,134.57,134.46,134.46,2274.0,129.4781,129.4781,129.3722,129.3722,2274.0
2022-04-12 14:40:00,134.44,134.44,134.2,134.29,2960.0,129.353,129.353,129.1221,129.2087,2960.0
2022-04-12 14:45:00,134.31,134.38,134.31,134.32,3253.0,129.2279,129.2953,129.2279,129.2375,3253.0
2022-04-12 14:50:00,134.33,134.4,134.24,134.4,4004.0,129.2471,129.3145,129.1605,129.3145,4004.0
2022-04-12 14:55:00,134.43,134.57,134.43,134.55,2359.0,129.3434,129.4781,129.3434,129.4588,2359.0
2022-04-12 15:00:00,134.52,134.61,134.46,134.46,2592.0,129.43,129.5165,129.3722,129.3722,2592.0
2022-04-12 15:05:00,134.41,134.41,134.2,134.21,2061.0,129.3241,129.3241,129.1221,129.1317,2061.0
2022-04-12 15:10:00,134.18,134.2,134.03,134.11,5131.0,129.1028,129.1221,128.9585,129.0355,5131.0
2022-04-12 15:15:00,134.12,134.13,134.07,134.12,5969.0,129.0451,129.0547,128.997,129.0451,5969.0
2022-04-12 15:20:00,134.14,134.22,134.12,134.16,5162.0,129.0643,129.1413,129.0451,129.0836,5162.0
2022-04-12 15:25:00,134.16,134.16,133.93,133.98,5011.0,129.0836,129.0836,128.8623,128.9104,5011.0
2022-04-12 15:30:00,133.96,133.97,133.7,133.76,6945.0,128.8911,128.9008,128.641,128.6987,6945.0
2022-04-12 15:35:00,133.78,133.93,133.75,133.9,11389.0,128.718,128.8623,128.6891,128.8334,11389.0
2022-04-12 15:40:00,133.9,133.94,133.7,133.75,15224.0,128.8334,128.8719,128.641,128.6891,15224.0
2022-04-12 15:45:00,133.72,133.83,133.58,133.8,25357.0,128.6602,128.7661,128.5255,128.7372,25357.0
2022-04-12 15:50:00,133.78,133.93,133.76,133.83,20778.0,128.718,128.8623,128.6987,128.7661,20778.0
2022-04-12 15:55:00,133.85,134.01,133.82,133.91,53986.0,128.7853,128.9393,128.7564,128.843,53986.0
2022-04-13 09:30:00,133.8,134.57,133.75,134.47,22908.0,128.7372,129.4781,128.6891,129.3818,22908.0
2022-04-13 09:35:00,134.33,134.33,133.75,133.92,4659.0,129.2471,129.2471,128.6891,128.8527,4659.0
2022-04-13 09:40:00,134.21,134.44,134.11,134.24,5873.0,129.1317,129.353,129.0355,129.1605,5873.0
2022-04-13 09:45:00,134.28,134.32,134.11,134.32,2634.0,129.199,129.2375,129.0355,129.2375,2634.0
2022-04-13 09:50:00,134.32,134.32,133.99,134.0,3785.0,129.2375,129.2375,128.92,128.9296,3785.0
2022-04-13 09:55:00,133.92,133.99,133.51,133.58,2155.0,128.8527,128.92,128.4582,128.5255,2155.0
2022-04-13 10:00:00,133.51,133.64,133.13,133.22,7721.0,128.4582,128.5833,128.0925,128.1791,7721.0
2022-04-13 10:05:00,133.25,133.34,133.16,133.26,12376.0,128.208,128.2946,128.1214,128.2176,12376.0
2022-04-13 10:10:00,133.23,133.23,133.06,133.23,5056.0,128.1888,128.1888,128.0252,128.1888,5056.0
2022-04-13 10:15:00,133.23,133.28,133.11,133.14,3537.0,128.1888,128.2369,128.0733,128.1022,3537.0
2022-04-13 10:20:00,133.2,133.29,133.1,133.2,4613.0,128.1599,128.2465,128.0637,128.1599,4613.0
2022-04-13 10:25:00,133.13,133.15,132.91,132.96,3659.0,128.0925,128.1118,127.8809,127.929,3659.0
2022-04-13 10:30:00,132.93,133.01,132.8,133.01,5968.0,127.9001,127.9771,127.775,127.9771,5968.0
2022-04-13 10:35:00,132.99,133.17,132.99,133.06,3117.0,127.9578,128.131,127.9578,128.0252,3117.0
2022-04-13 10:40:00,133.01,133.01,132.93,132.98,2329.0,127.9771,127.9771,127.9001,127.9482,2329.0
2022-04-13 10:45:00,133.0,133.34,133.0,133.27,5914.0,127.9675,128.2946,127.9675,128.2273,5914.0
2022-04-13 10:50:00,133.29,133.29,133.1,133.18,6170.0,128.2465,128.2465,128.0637,128.1407,6170.0
2022-04-13 10:55:00,133.14,133.39,133.11,133.39,2669.0,128.1022,128.3427,128.0733,128.3427,2669.0
2022-04-13 11:00:00,133.34,133.6,133.34,133.53,2607.0,128.2946,128.5448,128.2946,128.4774,2607.0
2022-04-13 11:05:00,133.53,133.56,133.48,133.52,2020.0,128.4774,128.5063,128.4293,128.4678,2020.0
2022-04-13 11:10:00,133.57,133.69,133.52,133.53,4917.0,128.5159,128.6314,128.4678,128.4774,4917.0
2022-04-13 11:15:00,133.51,133.64,133.47,133.61,3626.0,128.4582,128.5833,128.4197,128.5544,3626.0
2022-04-13 11:20:00,133.51,133.53,133.23,133.39,3293.0,128.4582,128.4774,128.1888,128.3427,3293.0
2022-04-13 11:25:00,133.38,133.48,133.3,133.4,4108.0,128.3331,128.4293,128.2561,128.3523,4108.0
2022-04-13 11:30:00,133.43,133.47,133.31,133.39,5659.0,128.3812,128.4197,128.2657,128.3427,5659.0
2022-04-13 11:35:00,133.39,133.49,133.35,133.49,1583.0,128.3427,128.4389,128.3042,128.4389,1583.0
2022-04-13 11:40:00,133.44,133.44,133.31,133.38,2664.0,128.3908,128.3908,128.2657,128.3331,2664.0
2022-04-13 11:45:00,133.31,133.31,133.18,133.2,2966.0,128.2657,128.2657,128.1407,128.1599,2966.0
2022-04-13 11:50:00,133.17,133.17,132.89,132.94,2092.0,128.131,128.131,127.8616,127.9097,2092.0
2022-04-13 11:55:00,132.92,132.93,132.75,132.76,4249.0,127.8905,127.9001,127.7269,127.7365,4249.0
2022-04-13 12:00:00,132.78,132.95,132.78,132.91,3180.0,127.7558,127.9194,127.7558,127.8809,3180.0
2022-04-13 12:05:00,132.91,132.92,132.84,132.89,2738.0,127.8809,127.8905,127.8135,127.8616,2738.0
2022-04-13 12:10:00,132.9,133.0,132.87,132.94,2863.0,127.8713,127.9675,127.8424,127.9097,2863.0
2022-04-13 12:15:00,132.94,132.98,132.93,132.93,1500.0,127.9097,127.9482,127.9001,127.9001,1500.0
2022-04-13 12:20:00,132.92,132.97,132.84,132.86,2779.0,127.8905,127.9386,127.8135,127.8328,2779.0
2022-04-13 12:25:00,132.84,132.84,132.69,132.69,4670.0,127.8135,127.8135,127.6692,127.6692,4670.0
2022-04-13 12:30:00,132.7,132.77,132.68,132.69,3650.0,127.6788,127.7462,127.6596,127.6692,3650.0
2022-04-13 12:35:00,132.73,132.77,132.59,132.59,1793.0,127.7077,127.7462,127.573,127.573,1793.0
2022-04-13 12:40:00,132.58,132.72,132.55,132.66,5013.0,127.5634,127.6981,127.5345,127.6403,5013.0
2022-04-13 12:45:00,132.69,132.69,132.63,132.63,1019.0,127.6692,127.6692,127.6115,127.6115,1019.0
2022-04-13 12:50:00,132.63,132.63,132.47,132.47,2852.0,127.6115,127.6115,127.4575,127.4575,2852.0
2022-04-13 12:55:00,132.47,132.48,132.24,132.24,7311.0,127.4575,127.4671,127.2362,127.2362,7311.0
2022-04-13 13:00:00,132.23,132.45,132.23,132.34,5329.0,127.2266,127.4383,127.2266,127.3324,5329.0
2022-04-13 13:05:00,132.34,132.49,132.34,132.44,3443.0,127.3324,127.4768,127.3324,127.4287,3443.0
2022-04-13 13:10:00,132.45,132.52,132.42,132.43,2851.0,127.4383,127.5056,127.4094,127.419,2851.0
2022-04-13 13:15:00,132.44,132.8,132.42,132.8,1909.0,127.4287,127.775,127.4094,127.775,1909.0
2022-04-13 13:20:00,132.89,132.98,132.81,132.95,3259.0,127.8616,127.9482,127.7847,127.9194,3259.0
2022-04-13 13:25:00,132.95,132.99,132.8,132.8,3066.0,127.9194,127.9578,127.775,127.775,3066.0
2022-04-13 13:30:00,132.82,132.82,132.64,132.64,1733.0,127.7943,127.7943,127.6211,127.6211,1733.0
2022-04-13 13:35:00,132.69,132.75,132.58,132.75,2511.0,127.6692,127.7269,127.5634,127.7269,2511.0
2022-04-13 13:40:00,132.77,132.85,132.73,132.85,3858.0,127.7462,127.8231,127.7077,127.8231,3858.0
2022-04-13 13:45:00,132.91,132.95,132.85,132.92,2281.0,127.8809,127.9194,127.8231,127.8905,2281.0
2022-04-13 13:50:00,132.98,132.98,132.81,132.81,2325.0,127.9482,127.9482,127.7847,127.7847,2325.0
2022-04-13 13:55:00,132.83,132.89,132.8,132.8,1976.0,127.8039,127.8616,127.775,127.775,1976.0
2022-04-13 14:00:00,132.79,132.79,132.71,132.73,4241.0,127.7654,127.7654,127.6884,127.7077,4241.0
2022-04-13 14:05:00,132.73,132.85,132.69,132.85,3218.0,127.7077,127.8231,127.6692,127.8231,3218.0
2022-04-13 14:10:00,132.81,132.81,132.68,132.72,2590.0,127.7847,127.7847,127.6596,127.6981,2590.0
2022-04-13 14:15:00,132.72,132.77,132.69,132.77,1581.0,127.6981,127.7462,127.6692,127.7462,1581.0
2022-04-13 14:20:00,132.8,132.81,132.62,132.69,11332.0,127.775,127.7847,127.6018,127.6692,11332.0
2022-04-13 14:25:00,132.72,132.78,132.61,132.73,3202.0,127.6981,127.7558,127.5922,127.7077,3202.0
2022-04-13 14:30:00,132.76,132.8,132.75,132.77,1662.0,127.7365,127.775,127.7269,127.7462,1662.0
2022-04-13 14:35:00,132.78,132.92,132.78,132.92,1606.0,127.7558,127.8905,127.7558,127.8905,1606.0
2022-04-13 14:40:00,132.89,133.06,132.89,132.98,6667.0,127.8616,128.0252,127.8616,127.9482,6667.0
2022-04-13 14:45:00,133.04,133.2,133.0,133.2,4059.0,128.006,128.1599,127.9675,128.1599,4059.0
2022-04-13 14:50:00,133.2,133.24,133.18,133.18,4312.0,128.1599,128.1984,128.1407,128.1407,4312.0
2022-04-13 14:55:00,133.22,133.32,133.21,133.24,2205.0,128.1791,128.2754,128.1695,128.1984,2205.0
2022-04-13 15:00:00,133.22,133.22,133.09,133.09,2011.0,128.1791,128.1791,128.0541,128.0541,2011.0
2022-04-13 15:05:00,133.11,133.18,133.08,133.09,3887.0,128.0733,128.1407,128.0444,128.0541,3887.0
2022-04-13 15:10:00,133.12,133.12,132.97,133.0,3072.0,128.0829,128.0829,127.9386,127.9675,3072.0
2022-04-13 15:15:00,132.98,132.99,132.88,132.88,2382.0,127.9482,127.9578,127.852,127.852,2382.0
2022-04-13 15:20:00,132.89,132.98,132.85,132.98,3197.0,127.8616,127.9482,127.8231,127.9482,3197.0
2022-04-13 15:25:00,132.97,133.01,132.94,132.95,4847.0,127.9386,127.9771,127.9097,127.9194,4847.0
2022-04-13 15:30:00,132.96,132.97,132.89,132.97,4646.0,127.929,127.9386,127.8616,127.9386,4646.0
2022-04-13 15:35:00,132.96,132.99,132.83,132.97,5768.0,127.929,127.9578,127.8039,127.9386,5768.0
2022-04-13 15:40:00,132.93,133.0,132.87,132.9,8503.0,127.9001,127.9675,127.8424,127.8713,8503.0
2022-04-13 15:45:00,132.93,133.09,132.9,133.09,10235.0,127.9001,128.0541,127.8713,128.0541,10235.0
2022-04-13 15:50:00,133.09,133.14,132.94,132.96,21879.0,128.0541,128.1022,127.9097,127.929,21879.0
2022-04-13 15:55:00,132.95,133.2,132.95,133.15,51500.0,127.9194,128.1599,127.9194,128.1118,51500.0
2022-04-14 09:30:00,133.67,134.26,133.31,134.15,37435.0,128.6121,129.1798,128.2657,129.074,37435.0
2022-04-14 09:35:00,134.24,134.41,134.04,134.05,4824.0,129.1605,129.3241,128.9681,128.9777,4824.0
2022-04-14 09:40:00,134.02,134.1,133.75,133.75,2682.0,128.9489,129.0258,128.6891,128.6891,2682.0
2022-04-14 09:45:00,133.76,133.81,133.62,133.66,5199.0,128.6987,128.7468,128.564,128.6025,5199.0
2022-04-14 09:50:00,133.69,133.69,133.42,133.5,2717.0,128.6314,128.6314,128.3716,128.4485,2717.0
2022-04-14 09:55:00,133.6,133.6,133.54,133.55,1108.0,128.5448,128.5448,128.487,128.4967,1108.0
2022-04-14 10:00:00,133.47,133.8,133.46,133.67,3198.0,128.4197,128.7372,128.4101,128.6121,3198.0
2022-04-14 10:05:00,133.7,133.7,133.1,133.21,3475.0,128.641,128.641,128.0637,128.1695,3475.0
2022-04-14 10:10:00,133.12,133.37,133.07,133.37,4828.0,128.0829,128.3235,128.0348,128.3235,4828.0
2022-04-14 10:15:00,133.31,133.52,133.31,133.38,2843.0,128.2657,128.4678,128.2657,128.3331,2843.0
2022-04-14 10:20:00,133.46,133.7,133.46,133.57,900.0,128.4101,128.641,128.4101,128.5159,900.0
2022-04-14 10:25:00,133.62,133.77,133.62,133.77,2115.0,128.564,128.7083,128.564,128.7083,2115.0
2022-04-14 10:30:00,133.77,133.82,133.66,133.7,2269.0,128.7083,128.7564,128.6025,128.641,2269.0
2022-04-14 10:35:00,133.65,133.74,133.57,133.69,2920.0,128.5929,128.6795,128.5159,128.6314,2920.0
2022-04-14 10:40:00,133.71,133.96,133.71,133.92,1056.0,128.6506,128.8911,128.6506,128.8527,1056.0
2022-04-14 10:45:00,133.99,134.3,133.98,134.29,2613.0,128.92,129.2183,128.9104,129.2087,2613.0
2022-04-14 10:50:00,134.3,134.3,134.04,134.15,5428.0,129.2183,129.2183,128.9681,129.074,5428.0
2022-04-14 10:55:00,134.11,134.16,134.01,134.05,3550.0,129.0355,129.0836,128.9393,128.9777,3550.0
2022-04-14 11:00:00,134.05,134.09,133.96,133.97,1914.0,128.9777,129.0162,128.8911,128.9008,1914.0
2022-04-14 11:05:00,133.96,134.24,133.95,134.22,4433.0,128.8911,129.1605,128.8815,129.1413,4433.0
2022-04-14 11:10:00,134.24,134.39,134.19,134.34,3229.0,129.1605,129.3049,129.1124,129.2568,3229.0
2022-04-14 11:15:00,134.34,134.45,134.25,134.28,5846.0,129.2568,129.3626,129.1702,129.199,5846.0
2022-04-14 11:20:00,134.27,134.27,134.15,134.27,3978.0,129.1894,129.1894,129.074,129.1894,3978.0
2022-04-14 11:25:00,134.29,134.36,134.23,134.36,4400.0,129.2087,129.276,129.1509,129.276,4400.0
2022-04-14 11:30:00,134.38,134.4,134.21,134.25,5361.0,129.2953,129.3145,129.1317,129.1702,5361.0
2022-04-14 11:35:00,134.24,134.31,134.16,134.19,4129.0,129.1605,129.2279,129.0836,129.1124,4129.0
2022-04-14 11:40:00,134.16,134.17,134.02,134.07,3263.0,129.0836,129.0932,128.9489,128.997,3263.0
2022-04-14 11:45:00,134.05,134.09,134.0,134.0,3392.0,128.9777,129.0162,128.9296,128.9296,3392.0
2022-04-14 11:50:00,133.98,134.08,133.94,134.06,2888.0,128.9104,129.0066,128.8719,128.9874,2888.0
2022-04-14 11:55:00,134.1,134.28,134.1,134.27,2327.0,129.0258,129.199,129.0258,129.1894,2327.0
2022-04-14 12:00:00,134.27,134.36,134.26,134.3,5468.0,129.1894,129.276,129.1798,129.2183,5468.0
2022-04-14 12:05:00,134.29,134.33,134.26,134.33,4840.0,129.2087,129.2471,129.1798,129.2471,4840.0
2022-04-14 12:10:00,134.31,134.34,134.26,134.26,2199.0,129.2279,129.2568,129.1798,129.1798,2199.0
2022-04-14 12:15:00,134.24,134.28,134.14,134.14,2856.0,129.1605,129.199,129.0643,129.0643,2856.0
2022-04-14 12:20:00,134.14,134.14,133.91,133.96,2237.0,129.0643,129.0643,128.843,128.8911,2237.0
2022-04-14 12:25:00,134.02,134.06,133.95,134.03,1932.0,128.9489,128.9874,128.8815,128.9585,1932.0
2022-04-14 12:30:00,134.05,134.14,133.99,134.02,2761.0,128.9777,129.0643,128.92,128.9489,2761.0
2022-04-14 12:35:00,134.02,134.1,134.02,134.07,1616.0,128.9489,129.0258,128.9489,128.997,1616.0
2022-04-14 12:40:00,134.08,134.19,134.07,134.12,2520.0,129.0066,129.1124,128.997,129.0451,2520.0
2022-04-14 12:45:00,134.08,134.13,134.08,134.11,1896.0,129.0066,129.0547,129.0066,129.0355,1896.0
2022-04-14 12:50:00,134.1,134.1,134.03,134.04,2867.0,129.0258,129.0258,128.9585,128.9681,2867.0
2022-04-14 12:55:00,134.03,134.13,133.98,134.13,3503.0,128.9585,129.0547,128.9104,129.0547,3503.0
2022-04-14 13:00:00,134.11,134.16,134.08,134.14,2920.0,129.0355,129.0836,129.0066,129.0643,2920.0
2022-04-14 13:05:00,134.12,134.12,133.98,134.02,2750.0,129.0451,129.0451,128.9104,128.9489,2750.0
2022-04-14 13:10:00,134.02,134.11,134.0,134.0,3023.0,128.9489,129.0355,128.9296,128.9296,3023.0
2022-04-14 13:15:00,134.02,134.05,133.97,134.03,2300.0,128.9489,128.9777,128.9008,128.9585,2300.0
2022-04-14 13:20:00,134.05,134.08,133.99,134.02,1753.0,128.9777,129.0066,128.92,128.9489,1753.0
2022-04-14 13:25:00,134.05,134.22,134.05,134.22,1798.0,128.9777,129.1413,128.9777,129.1413,1798.0
2022-04-14 13:30:00,134.22,134.31,134.2,134.28,3400.0,129.1413,129.2279,129.1221,129.199,3400.0
2022-04-14 13:35:00,134.3,134.33,134.27,134.28,3476.0,129.2183,129.2471,129.1894,129.199,3476.0
2022-04-14 13:40:00,134.28,134.35,134.19,134.35,2879.0,129.199,129.2664,129.1124,129.2664,2879.0
2022-04-14 13:45:00,134.34,134.38,134.31,134.35,4062.0,129.2568,129.2953,129.2279,129.2664,4062.0
2022-04-14 13:50:00,134.36,134.42,134.29,134.42,4045.0,129.276,129.3337,129.2087,129.3337,4045.0
2022-04-14 13:55:00,134.42,134.62,134.4,134.62,2829.0,129.3337,129.5262,129.3145,129.5262,2829.0
2022-04-14 14:00:00,134.62,134.63,134.53,134.55,5037.0,129.5262,129.5358,129.4396,129.4588,5037.0
2022-04-14 14:05:00,134.56,134.56,134.31,134.36,3796.0,129.4684,129.4684,129.2279,129.276,3796.0
2022-04-14 14:10:00,134.34,134.36,134.23,134.34,5833.0,129.2568,129.276,129.1509,129.2568,5833.0
2022-04-14 14:15:00,134.34,134.35,134.09,134.12,4336.0,129.2568,129.2664,129.0162,129.0451,4336.0
2022-04-14 14:20:00,134.09,134.09,133.89,133.94,4680.0,129.0162,129.0162,128.8238,128.8719,4680.0
2022-04-14 14:25:00,133.92,134.06,133.87,134.06,4368.0,128.8527,128.9874,128.8045,128.9874,4368.0
2022-04-14 14:30:00,134.06,134.11,133.92,133.99,4679.0,128.9874,129.0355,128.8527,128.92,4679.0
2022-04-14 14:35:00,133.99,134.04,133.96,133.98,3313.0,128.92,128.9681,128.8911,128.9104,3313.0
2022-04-14 14:40:00,134.0,134.01,133.94,133.96,2593.0,128.9296,128.9393,128.8719,128.8911,2593.0
2022-04-14 14:45:00,133.89,133.91,133.85,133.9,3340.0,128.8238,128.843,128.7853,128.8334,3340.0
2022-04-14 14:50:00,133.91,133.93,133.68,133.71,4133.0,128.843,128.8623,128.6217,128.6506,4133.0
2022-04-14 14:55:00,133.68,133.69,133.57,133.58,5409.0,128.6217,128.6314,128.5159,128.5255,5409.0
2022-04-14 15:00:00,133.56,133.57,133.36,133.37,14101.0,128.5063,128.5159,128.3138,128.3235,14101.0
2022-04-14 15:05:00,133.4,133.47,133.29,133.29,12010.0,128.3523,128.4197,128.2465,128.2465,12010.0
2022-04-14 15:10:00,133.3,133.32,133.16,133.2,11309.0,128.2561,128.2754,128.1214,128.1599,11309.0
2022-04-14 15:15:00,133.19,133.43,133.19,133.26,12350.0,128.1503,128.3812,128.1503,128.2176,12350.0
2022-04-14 15:20:00,133.26,133.3,133.21,133.22,16532.0,128.2176,128.2561,128.1695,128.1791,16532.0
2022-04-14 15:25:00,133.24,133.26,133.13,133.15,10794.0,128.1984,128.2176,128.0925,128.1118,10794.0
2022-04-14 15:30:00,133.09,133.18,133.02,133.02,10977.0,128.0541,128.1407,127.9867,127.9867,10977.0
2022-04-14 15:35:00,133.03,133.12,132.91,132.93,12604.0,127.9963,128.0829,127.8809,127.9001,12604.0
2022-04-14 15:40:00,132.95,133.01,132.87,132.99,15543.0,127.9194,127.9771,127.8424,127.9578,15543.0
2022-04-14 15:45:00,133.0,133.03,132.87,133.03,23090.0,127.9675,127.9963,127.8424,127.9963,23090.0
2022-04-14 15:50:00,133.02,133.03,132.77,132.89,30796.0,127.9867,127.9963,127.7462,127.8616,30796.0
2022-04-14 15:55:00,132.89,132.93,132.64,132.74,62030.0,127.8616,127.9001,127.6211,127.7173,62030.0
2022-04-18 09:30:00,133.11,133.13,132.23,132.88,6041.0,128.0733,128.0925,127.2266,127.852,6041.0
2022-04-18 09:35:00,132.86,133.38,132.79,133.3,2159.0,127.8328,128.3331,127.7654,128.2561,2159.0
2022-04-18 09:40:00,133.45,133.63,133.3,133.5,7196.0,128.4004,128.5736,128.2561,128.4485,7196.0
2022-04-18 09:45:00,133.47,133.71,133.38,133.45,3100.0,128.4197,128.6506,128.3331,128.4004,3100.0
2022-04-18 09:50:00,133.34,133.6,133.16,133.16,1522.0,128.2946,128.5448,128.1214,128.1214,1522.0
2022-04-18 09:55:00,133.15,133.41,132.94,132.94,4126.0,128.1118,128.362,127.9097,127.9097,4126.0
2022-04-18 10:00:00,132.92,133.02,132.48,132.48,4469.0,127.8905,127.9867,127.4671,127.4671,4469.0
2022-04-18 10:05:00,132.43,132.54,132.2,132.2,2102.0,127.419,127.5249,127.1977,127.1977,2102.0
2022-04-18 10:10:00,132.29,132.47,132.29,132.46,2692.0,127.2843,127.4575,127.2843,127.4479,2692.0
2022-04-18 10:15:00,132.5,132.8,132.39,132.73,2631.0,127.4864,127.775,127.3806,127.7077,2631.0
2022-04-18 10:20:00,132.87,132.94,132.78,132.78,2220.0,127.8424,127.9097,127.7558,127.7558,2220.0
2022-04-18 10:25:00,132.88,132.92,132.41,132.42,11601.0,127.852,127.8905,127.3998,127.4094,11601.0
2022-04-18 10:30:00,132.46,132.66,132.45,132.65,2692.0,127.4479,127.6403,127.4383,127.6307,2692.0
2022-04-18 10:35:00,132.83,133.01,132.83,132.87,2898.0,127.8039,127.9771,127.8039,127.8424,2898.0
2022-04-18 10:40:00,132.94,132.99,132.86,132.91,3453.0,127.9097,127.9578,127.8328,127.8809,3453.0
2022-04-18 10:45:00,132.96,133.03,132.9,132.97,6258.0,127.929,127.9963,127.8713,127.9386,6258.0
2022-04-18 10:50:00,133.0,133.0,132.79,132.81,1999.0,127.9675,127.9675,127.7654,127.7847,1999.0
2022-04-18 10:55:00,132.81,132.83,132.68,132.77,5053.0,127.7847,127.8039,127.6596,127.7462,5053.0
2022-04-18 11:00:00,132.77,132.77,132.63,132.71,4514.0,127.7462,127.7462,127.6115,127.6884,4514.0
2022-04-18 11:05:00,132.71,132.71,132.54,132.64,3512.0,127.6884,127.6884,127.5249,127.6211,3512.0
2022-04-18 11:10:00,132.62,132.62,132.46,132.54,4249.0,127.6018,127.6018,127.4479,127.5249,4249.0
2022-04-18 11:15:00,132.58,132.62,132.46,132.48,4903.0,127.5634,127.6018,127.4479,127.4671,4903.0
2022-04-18 11:20:00,132.45,132.45,132.3,132.31,4911.0,127.4383,127.4383,127.294,127.3036,4911.0
2022-04-18 11:25:00,132.23,132.26,132.05,132.26,2887.0,127.2266,127.2555,127.0534,127.2555,2887.0
2022-04-18 11:30:00,132.26,132.32,132.19,132.19,4311.0,127.2555,127.3132,127.1881,127.1881,4311.0
2022-04-18 11:35:00,132.24,132.27,132.21,132.21,2775.0,127.2362,127.2651,127.2074,127.2074,2775.0
2022-04-18 11:40:00,132.18,132.23,132.06,132.06,3316.0,127.1785,127.2266,127.063,127.063,3316.0
2022-04-18 11:45:00,132.04,132.05,131.95,132.01,3500.0,127.0438,127.0534,126.9572,127.0149,3500.0
2022-04-18 11:50:00,132.06,132.19,132.03,132.18,2488.0,127.063,127.1881,127.0342,127.1785,2488.0
2022-04-18 11:55:00,132.16,132.22,132.15,132.21,2344.0,127.1593,127.217,127.1496,127.2074,2344.0
2022-04-18 12:00:00,132.22,132.29,132.13,132.16,4715.0,127.217,127.2843,127.1304,127.1593,4715.0
2022-04-18 12:05:00,132.12,132.23,132.12,132.19,2317.0,127.1208,127.2266,127.1208,127.1881,2317.0
2022-04-18 12:10:00,132.21,132.21,132.06,132.19,2703.0,127.2074,127.2074,127.063,127.1881,2703.0
2022-04-18 12:15:00,132.16,132.34,132.13,132.33,4019.0,127.1593,127.3324,127.1304,127.3228,4019.0
2022-04-18 12:20:00,132.35,132.47,132.35,132.47,4826.0,127.3421,127.4575,127.3421,127.4575,4826.0
2022-04-18 12:25:00,132.45,132.45,132.33,132.36,1221.0,127.4383,127.4383,127.3228,127.3517,1221.0
2022-04-18 12:30:00,132.35,132.35,132.09,132.12,3118.0,127.3421,127.3421,127.0919,127.1208,3118.0
2022-04-18 12:35:00,132.16,132.19,132.09,132.09,2699.0,127.1593,127.1881,127.0919,127.0919,2699.0
2022-04-18 12:40:00,132.09,132.14,131.98,132.13,1956.0,127.0919,127.14,126.9861,127.1304,1956.0
2022-04-18 12:45:00,132.17,132.17,132.05,132.07,10741.0,127.1689,127.1689,127.0534,127.0727,10741.0
2022-04-18 12:50:00,132.07,132.23,132.05,132.23,8918.0,127.0727,127.2266,127.0534,127.2266,8918.0
2022-04-18 12:55:00,132.22,132.27,132.22,132.27,3015.0,127.217,127.2651,127.217,127.2651,3015.0
2022-04-18 13:00:00,132.28,132.36,132.25,132.35,6427.0,127.2747,127.3517,127.2458,127.3421,6427.0
2022-04-18 13:05:00,132.35,132.45,132.35,132.41,4029.0,127.3421,127.4383,127.3421,127.3998,4029.0
2022-04-18 13:10:00,132.41,132.45,132.33,132.35,3257.0,127.3998,127.4383,127.3228,127.3421,3257.0
2022-04-18 13:15:00,132.34,132.35,132.11,132.13,4609.0,127.3324,127.3421,127.1111,127.1304,4609.0
2022-04-18 13:20:00,132.12,132.22,132.08,132.22,3727.0,127.1208,127.217,127.0823,127.217,3727.0
2022-04-18 13:25:00,132.23,132.52,132.23,132.52,3523.0,127.2266,127.5056,127.2266,127.5056,3523.0
2022-04-18 13:30:00,132.57,132.78,132.55,132.66,4489.0,127.5537,127.7558,127.5345,127.6403,4489.0
2022-04-18 13:35:00,132.67,132.81,132.67,132.71,4051.0,127.65,127.7847,127.65,127.6884,4051.0
2022-04-18 13:40:00,132.7,132.76,132.68,132.7,2657.0,127.6788,127.7365,127.6596,127.6788,2657.0
2022-04-18 13:45:00,132.69,132.7,132.52,132.56,2601.0,127.6692,127.6788,127.5056,127.5441,2601.0
2022-04-18 13:50:00,132.64,132.65,132.53,132.65,2902.0,127.6211,127.6307,127.5153,127.6307,2902.0
2022-04-18 13:55:00,132.65,132.79,132.63,132.67,6600.0,127.6307,127.7654,127.6115,127.65,6600.0
2022-04-18 14:00:00,132.65,132.67,132.52,132.53,3724.0,127.6307,127.65,127.5056,127.5153,3724.0
2022-04-18 14:05:00,132.55,132.69,132.55,132.65,7444.0,127.5345,127.6692,127.5345,127.6307,7444.0
2022-04-18 14:10:00,132.68,132.83,132.65,132.8,3819.0,127.6596,127.8039,127.6307,127.775,3819.0
2022-04-18 14:15:00,132.81,132.87,132.61,132.7,6548.0,127.7847,127.8424,127.5922,127.6788,6548.0
2022-04-18 14:20:00,132.68,132.71,132.63,132.68,3408.0,127.6596,127.6884,127.6115,127.6596,3408.0
2022-04-18 14:25:00,132.7,132.75,132.54,132.54,5204.0,127.6788,127.7269,127.5249,127.5249,5204.0
2022-04-18 14:30:00,132.54,132.59,132.43,132.45,5836.0,127.5249,127.573,127.419,127.4383,5836.0
2022-04-18 14:35:00,132.53,132.61,132.49,132.52,3763.0,127.5153,127.5922,127.4768,127.5056,3763.0
2022-04-18 14:40:00,132.56,132.56,132.43,132.51,3417.0,127.5441,127.5441,127.419,127.496,3417.0
2022-04-18 14:45:00,132.52,132.54,132.42,132.49,3182.0,127.5056,127.5249,127.4094,127.4768,3182.0
2022-04-18 14:50:00,132.5,132.57,132.5,132.52,4473.0,127.4864,127.5537,127.4864,127.5056,4473.0
2022-04-18 14:55:00,132.49,132.49,132.34,132.38,4920.0,127.4768,127.4768,127.3324,127.3709,4920.0
2022-04-18 15:00:00,132.38,132.45,132.34,132.38,3300.0,127.3709,127.4383,127.3324,127.3709,3300.0
2022-04-18 15:05:00,132.39,132.41,132.25,132.25,4252.0,127.3806,127.3998,127.2458,127.2458,4252.0
2022-04-18 15:10:00,132.25,132.28,132.1,132.12,4639.0,127.2458,127.2747,127.1015,127.1208,4639.0
2022-04-18 15:15:00,132.17,132.23,132.08,132.08,4755.0,127.1689,127.2266,127.0823,127.0823,4755.0
2022-04-18 15:20:00,132.06,132.13,131.99,132.03,4217.0,127.063,127.1304,126.9957,127.0342,4217.0
2022-04-18 15:25:00,132.05,132.05,131.93,131.95,5790.0,127.0534,127.0534,126.938,126.9572,5790.0
2022-04-18 15:30:00,131.91,131.94,131.7,131.76,7655.0,126.9187,126.9476,126.7167,126.7744,7655.0
2022-04-18 15:35:00,131.74,131.81,131.72,131.8,7180.0,126.7551,126.8225,126.7359,126.8129,7180.0
2022-04-18 15:40:00,131.81,131.93,131.71,131.88,12045.0,126.8225,126.938,126.7263,126.8898,12045.0
2022-04-18 15:45:00,131.86,131.87,131.77,131.83,12124.0,126.8706,126.8802,126.784,126.8417,12124.0
2022-04-18 15:50:00,131.83,132.17,131.81,132.17,24030.0,126.8417,127.1689,126.8225,127.1689,24030.0
2022-04-18 15:55:00,132.14,132.3,132.12,132.29,59932.0,127.14,127.294,127.1208,127.2843,59932.0
2022-04-19 09:30:00,133.02,133.33,132.8,133.12,21544.0,127.9867,128.285,127.775,128.0829,21544.0
2022-04-19 09:35:00,133.14,133.57,133.14,133.57,2304.0,128.1022,128.5159,128.1022,128.5159,2304.0
2022-04-19 09:40:00,133.54,133.87,133.5,133.74,2879.0,128.487,128.8045,128.4485,128.6795,2879.0
2022-04-19 09:45:00,133.84,134.06,133.83,133.83,2116.0,128.7757,128.9874,128.7661,128.7661,2116.0
2022-04-19 09:50:00,133.75,133.82,133.64,133.73,3277.0,128.6891,128.7564,128.5833,128.6698,3277.0
2022-04-19 09:55:00,133.58,133.72,133.45,133.65,3268.0,128.5255,128.6602,128.4004,128.5929,3268.0
2022-04-19 10:00:00,133.78,134.03,133.75,134.03,2636.0,128.718,128.9585,128.6891,128.9585,2636.0
2022-04-19 10:05:00,134.03,134.11,133.97,134.0,4594.0,128.9585,129.0355,128.9008,128.9296,4594.0
2022-04-19 10:10:00,134.01,134.03,133.92,133.99,3388.0,128.9393,128.9585,128.8527,128.92,3388.0
2022-04-19 10:15:00,133.93,133.94,133.64,133.64,1700.0,128.8623,128.8719,128.5833,128.5833,1700.0
2022-04-19 10:20:00,133.63,133.68,133.57,133.61,3014.0,128.5736,128.6217,128.5159,128.5544,3014.0
2022-04-19 10:25:00,133.66,133.77,133.66,133.73,2080.0,128.6025,128.7083,128.6025,128.6698,2080.0
2022-04-19 10:30:00,133.81,133.84,133.75,133.77,910.0,128.7468,128.7757,128.6891,128.7083,910.0
2022-04-19 10:35:00,133.75,133.75,133.5,133.55,2481.0,128.6891,128.6891,128.4485,128.4967,2481.0
2022-04-19 10:40:00,133.53,133.58,133.5,133.5,1365.0,128.4774,128.5255,128.4485,128.4485,1365.0
2022-04-19 10:45:00,133.52,133.67,133.52,133.64,1231.0,128.4678,128.6121,128.4678,128.5833,1231.0
2022-04-19 10:50:00,133.64,133.64,133.5,133.57,4084.0,128.5833,128.5833,128.4485,128.5159,4084.0
2022-04-19 10:55:00,133.65,133.78,133.65,133.65,3192.0,128.5929,128.718,128.5929,128.5929,3192.0
2022-04-19 11:00:00,133.64,133.64,133.57,133.59,2303.0,128.5833,128.5833,128.5159,128.5351,2303.0
2022-04-19 11:05:00,133.56,133.66,133.54,133.66,2557.0,128.5063,128.6025,128.487,128.6025,2557.0
2022-04-19 11:10:00,133.67,133.67,133.59,133.64,833.0,128.6121,128.6121,128.5351,128.5833,833.0
2022-04-19 11:15:00,133.62,133.67,133.58,133.63,1358.0,128.564,128.6121,128.5255,128.5736,1358.0
2022-04-19 11:20:00,133.58,133.61,133.54,133.6,1056.0,128.5255,128.5544,128.487,128.5448,1056.0
2022-04-19 11:25:00,133.65,133.66,133.57,133.59,2259.0,128.5929,128.6025,128.5159,128.5351,2259.0
2022-04-19 11:30:00,133.59,133.65,133.55,133.56,1100.0,128.5351,128.5929,128.4967,128.5063,1100.0
2022-04-19 11:35:00,133.49,133.52,133.48,133.48,2632.0,128.4389,128.4678,128.4293,128.4293,2632.0
2022-04-19 11:40:00,133.49,133.6,133.46,133.49,3150.0,128.4389,128.5448,128.4101,128.4389,3150.0
2022-04-19 11:45:00,133.47,133.48,133.35,133.37,1523.0,128.4197,128.4293,128.3042,128.3235,1523.0
2022-04-19 11:50:00,133.39,133.5,133.39,133.49,931.0,128.3427,128.4485,128.3427,128.4389,931.0
2022-04-19 11:55:00,133.5,133.55,133.47,133.5,2915.0,128.4485,128.4967,128.4197,128.4485,2915.0
2022-04-19 12:00:00,133.5,133.58,133.45,133.54,1962.0,128.4485,128.5255,128.4004,128.487,1962.0
2022-04-19 12:05:00,133.48,133.48,133.38,133.44,1837.0,128.4293,128.4293,128.3331,128.3908,1837.0
2022-04-19 12:10:00,133.42,133.43,133.31,133.33,2263.0,128.3716,128.3812,128.2657,128.285,2263.0
2022-04-19 12:15:00,133.32,133.36,133.29,133.32,3971.0,128.2754,128.3138,128.2465,128.2754,3971.0
2022-04-19 12:20:00,133.35,133.42,133.3,133.37,1198.0,128.3042,128.3716,128.2561,128.3235,1198.0
2022-04-19 12:25:00,133.42,133.51,133.41,133.41,2179.0,128.3716,128.4582,128.362,128.362,2179.0
2022-04-19 12:30:00,133.38,133.42,133.22,133.26,3296.0,128.3331,128.3716,128.1791,128.2176,3296.0
2022-04-19 12:35:00,133.26,133.27,133.09,133.09,2567.0,128.2176,128.2273,128.0541,128.0541,2567.0
2022-04-19 12:40:00,133.1,133.15,133.05,133.06,2848.0,128.0637,128.1118,128.0156,128.0252,2848.0
2022-04-19 12:45:00,133.06,133.11,133.02,133.1,2635.0,128.0252,128.0733,127.9867,128.0637,2635.0
2022-04-19 12:50:00,133.11,133.21,133.06,133.16,6686.0,128.0733,128.1695,128.0252,128.1214,6686.0
2022-04-19 12:55:00,133.18,133.31,133.17,133.24,11525.0,128.1407,128.2657,128.131,128.1984,11525.0
2022-04-19 13:00:00,133.21,133.22,133.19,133.22,1053.0,128.1695,128.1791,128.1503,128.1791,1053.0
2022-04-19 13:05:00,133.21,133.24,133.15,133.15,3989.0,128.1695,128.1984,128.1118,128.1118,3989.0
2022-04-19 13:10:00,133.14,133.2,133.11,133.17,3785.0,128.1022,128.1599,128.0733,128.131,3785.0
2022-04-19 13:15:00,133.18,133.19,133.15,133.19,2945.0,128.1407,128.1503,128.1118,128.1503,2945.0
2022-04-19 13:20:00,133.22,133.32,133.22,133.32,4017.0,128.1791,128.2754,128.1791,128.2754,4017.0
2022-04-19 13:25:00,133.33,133.46,133.33,133.33,6303.0,128.285,128.4101,128.285,128.285,6303.0
2022-04-19 13:30:00,133.28,133.3,133.22,133.23,3283.0,128.2369,128.2561,128.1791,128.1888,3283.0
2022-04-19 13:35:00,133.24,133.26,133.15,133.15,2275.0,128.1984,128.2176,128.1118,128.1118,2275.0
2022-04-19 13:40:00,133.18,133.26,133.09,133.09,7295.0,128.1407,128.2176,128.0541,128.0541,7295.0
2022-04-19 13:45:00,133.07,133.17,133.05,133.17,4386.0,128.0348,128.131,128.0156,128.131,4386.0
2022-04-19 13:50:00,133.25,133.34,133.25,133.31,1056.0,128.208,128.2946,128.208,128.2657,1056.0
2022-04-19 13:55:00,133.34,133.37,133.26,133.29,3702.0,128.2946,128.3235,128.2176,128.2465,3702.0
2022-04-19 14:00:00,133.33,133.33,133.23,133.23,1801.0,128.285,128.285,128.1888,128.1888,1801.0
2022-04-19 14:05:00,133.23,133.24,133.18,133.24,3386.0,128.1888,128.1984,128.1407,128.1984,3386.0
2022-04-19 14:10:00,133.23,133.26,133.11,133.21,2578.0,128.1888,128.2176,128.0733,128.1695,2578.0
2022-04-19 14:15:00,133.14,133.14,133.07,133.08,600.0,128.1022,128.1022,128.0348,128.0444,600.0
2022-04-19 14:20:00,133.09,133.12,133.05,133.11,2994.0,128.0541,128.0829,128.0156,128.0733,2994.0
2022-04-19 14:25:00,133.1,133.1,133.0,133.09,4779.0,128.0637,128.0637,127.9675,128.0541,4779.0
2022-04-19 14:30:00,133.08,133.08,133.02,133.05,868.0,128.0444,128.0444,127.9867,128.0156,868.0
2022-04-19 14:35:00,133.06,133.13,133.06,133.1,1719.0,128.0252,128.0925,128.0252,128.0637,1719.0
2022-04-19 14:40:00,133.1,133.14,133.04,133.12,2403.0,128.0637,128.1022,128.006,128.0829,2403.0
2022-04-19 14:45:00,133.12,133.16,133.05,133.14,3650.0,128.0829,128.1214,128.0156,128.1022,3650.0
2022-04-19 14:50:00,133.17,133.24,133.17,133.19,1822.0,128.131,128.1984,128.131,128.1503,1822.0
2022-04-19 14:55:00,133.22,133.31,133.22,133.3,2699.0,128.1791,128.2657,128.1791,128.2561,2699.0
2022-04-19 15:00:00,133.32,133.43,133.32,133.42,2192.0,128.2754,128.3812,128.2754,128.3716,2192.0
2022-04-19 15:05:00,133.4,133.45,133.34,133.45,3935.0,128.3523,128.4004,128.2946,128.4004,3935.0
2022-04-19 15:10:00,133.46,133.59,133.45,133.59,3956.0,128.4101,128.5351,128.4004,128.5351,3956.0
2022-04-19 15:15:00,133.62,133.72,133.62,133.72,3037.0,128.564,128.6602,128.564,128.6602,3037.0
2022-04-19 15:20:00,133.71,133.79,133.69,133.78,5265.0,128.6506,128.7276,128.6314,128.718,5265.0
2022-04-19 15:25:00,133.79,133.8,133.71,133.79,4816.0,128.7276,128.7372,128.6506,128.7276,4816.0
2022-04-19 15:30:00,133.76,133.92,133.74,133.91,5800.0,128.6987,128.8527,128.6795,128.843,5800.0
2022-04-19 15:35:00,133.91,133.99,133.87,133.99,5810.0,128.843,128.92,128.8045,128.92,5810.0
2022-04-19 15:40:00,133.97,133.97,133.83,133.89,10345.0,128.9008,128.9008,128.7661,128.8238,10345.0
2022-04-19 15:45:00,133.86,133.96,133.82,133.85,12471.0,128.7949,128.8911,128.7564,128.7853,12471.0
2022-04-19 15:50:00,133.89,134.12,133.87,133.94,27364.0,128.8238,129.0451,128.8045,128.8719,27364.0
2022-04-19 15:55:00,133.92,133.93,133.61,133.7,91108.0,128.8527,128.8623,128.5544,128.641,91108.0
2022-04-20 09:30:00,134.57,134.62,134.21,134.26,15995.0,129.4781,129.5262,129.1317,129.1798,15995.0
2022-04-20 09:35:00,134.37,134.54,134.29,134.46,4966.0,129.2856,129.4492,129.2087,129.3722,4966.0
2022-04-20 09:40:00,134.43,134.63,134.31,134.54,7388.0,129.3434,129.5358,129.2279,129.4492,7388.0
2022-04-20 09:45:00,134.52,134.68,134.39,134.45,4130.0,129.43,129.5839,129.3049,129.3626,4130.0
2022-04-20 09:50:00,134.45,134.87,134.44,134.76,3050.0,129.3626,129.7667,129.353,129.6609,3050.0
2022-04-20 09:55:00,134.77,134.77,134.63,134.69,2574.0,129.6705,129.6705,129.5358,129.5935,2574.0
2022-04-20 10:00:00,134.77,134.9,134.51,134.51,4232.0,129.6705,129.7956,129.4203,129.4203,4232.0
2022-04-20 10:05:00,134.67,134.93,134.67,134.89,2535.0,129.5743,129.8244,129.5743,129.786,2535.0
2022-04-20 10:10:00,134.95,134.99,134.65,134.65,3325.0,129.8437,129.8822,129.555,129.555,3325.0
2022-04-20 10:15:00,134.49,134.74,134.49,134.68,3648.0,129.4011,129.6416,129.4011,129.5839,3648.0
2022-04-20 10:20:00,134.78,134.85,134.67,134.83,10704.0,129.6801,129.7475,129.5743,129.7282,10704.0
2022-04-20 10:25:00,134.85,134.88,134.76,134.84,3451.0,129.7475,129.7763,129.6609,129.7378,3451.0
2022-04-20 10:30:00,134.78,134.88,134.75,134.76,2211.0,129.6801,129.7763,129.6513,129.6609,2211.0
2022-04-20 10:35:00,134.85,135.04,134.82,135.02,3507.0,129.7475,129.9303,129.7186,129.911,3507.0
2022-04-20 10:40:00,134.95,135.05,134.91,134.91,2544.0,129.8437,129.9399,129.8052,129.8052,2544.0
2022-04-20 10:45:00,134.95,135.03,134.88,135.03,5515.0,129.8437,129.9207,129.7763,129.9207,5515.0
2022-04-20 10:50:00,135.07,135.23,135.07,135.23,2163.0,129.9591,130.1131,129.9591,130.1131,2163.0
2022-04-20 10:55:00,135.19,135.38,134.83,134.91,7982.0,130.0746,130.2574,129.7282,129.8052,7982.0
2022-04-20 11:00:00,134.91,134.91,134.54,134.71,3990.0,129.8052,129.8052,129.4492,129.6128,3990.0
2022-04-20 11:05:00,134.7,134.8,134.7,134.76,1927.0,129.6031,129.6994,129.6031,129.6609,1927.0
2022-04-20 11:10:00,134.75,134.8,134.58,134.8,3298.0,129.6513,129.6994,129.4877,129.6994,3298.0
2022-04-20 11:15:00,134.78,134.84,134.72,134.84,4488.0,129.6801,129.7378,129.6224,129.7378,4488.0
2022-04-20 11:20:00,134.82,134.89,134.58,134.79,5587.0,129.7186,129.786,129.4877,129.6897,5587.0
2022-04-20 11:25:00,134.7,134.88,134.7,134.87,4250.0,129.6031,129.7763,129.6031,129.7667,4250.0
2022-04-20 11:30:00,134.92,134.96,134.91,134.95,1345.0,129.8148,129.8533,129.8052,129.8437,1345.0
2022-04-20 11:35:00,134.99,135.12,134.94,135.0,3664.0,129.8822,130.0073,129.8341,129.8918,3664.0
2022-04-20 11:40:00,135.0,135.09,134.98,135.03,2568.0,129.8918,129.9784,129.8725,129.9207,2568.0
2022-04-20 11:45:00,135.02,135.05,134.86,134.97,12728.0,129.911,129.9399,129.7571,129.8629,12728.0
2022-04-20 11:50:00,135.0,135.07,134.92,134.99,5155.0,129.8918,129.9591,129.8148,129.8822,5155.0
2022-04-20 11:55:00,135.02,135.12,134.97,135.06,4681.0,129.911,130.0073,129.8629,129.9495,4681.0
2022-04-20 12:00:00,135.12,135.12,134.97,134.97,1701.0,130.0073,130.0073,129.8629,129.8629,1701.0
2022-04-20 12:05:00,134.96,134.97,134.82,134.82,1414.0,129.8533,129.8629,129.7186,129.7186,1414.0
2022-04-20 12:10:00,134.79,134.79,134.66,134.73,5617.0,129.6897,129.6897,129.5647,129.632,5617.0
2022-04-20 12:15:00,134.73,134.73,134.66,134.69,2081.0,129.632,129.632,129.5647,129.5935,2081.0
2022-04-20 12:20:00,134.72,134.78,134.71,134.75,1857.0,129.6224,129.6801,129.6128,129.6513,1857.0
2022-04-20 12:25:00,134.78,134.94,134.74,134.89,8333.0,129.6801,129.8341,129.6416,129.786,8333.0
2022-04-20 12:30:00,134.85,135.08,134.81,134.97,4108.0,129.7475,129.9688,129.709,129.8629,4108.0
2022-04-20 12:35:00,134.93,135.04,134.91,134.99,6794.0,129.8244,129.9303,129.8052,129.8822,6794.0
2022-04-20 12:40:00,134.97,134.98,134.91,134.92,1509.0,129.8629,129.8725,129.8052,129.8148,1509.0
2022-04-20 12:45:00,134.95,134.98,134.81,134.97,2041.0,129.8437,129.8725,129.709,129.8629,2041.0
2022-04-20 12:50:00,134.99,135.0,134.89,134.89,3080.0,129.8822,129.8918,129.786,129.786,3080.0
2022-04-20 12:55:00,134.85,134.86,134.8,134.84,2004.0,129.7475,129.7571,129.6994,129.7378,2004.0
2022-04-20 13:00:00,134.87,134.91,134.8,134.8,2665.0,129.7667,129.8052,129.6994,129.6994,2665.0
2022-04-20 13:05:00,134.77,134.77,134.57,134.63,2265.0,129.6705,129.6705,129.4781,129.5358,2265.0
2022-04-20 13:10:00,134.61,134.63,134.55,134.58,1528.0,129.5165,129.5358,129.4588,129.4877,1528.0
2022-04-20 13:15:00,134.53,134.58,134.37,134.38,4646.0,129.4396,129.4877,129.2856,129.2953,4646.0
2022-04-20 13:20:00,134.3,134.43,134.28,134.28,4102.0,129.2183,129.3434,129.199,129.199,4102.0
2022-04-20 13:25:00,134.26,134.3,134.18,134.2,5848.0,129.1798,129.2183,129.1028,129.1221,5848.0
2022-04-20 13:30:00,134.22,134.34,134.21,134.34,3731.0,129.1413,129.2568,129.1317,129.2568,3731.0
2022-04-20 13:35:00,134.39,134.5,134.39,134.49,1372.0,129.3049,129.4107,129.3049,129.4011,1372.0
2022-04-20 13:40:00,134.51,134.52,134.43,134.47,3754.0,129.4203,129.43,129.3434,129.3818,3754.0
2022-04-20 13:45:00,134.54,134.54,134.47,134.48,2947.0,129.4492,129.4492,129.3818,129.3915,2947.0
2022-04-20 13:50:00,134.5,134.55,134.45,134.47,2656.0,129.4107,129.4588,129.3626,129.3818,2656.0
2022-04-20 13:55:00,134.47,134.61,134.47,134.6,3061.0,129.3818,129.5165,129.3818,129.5069,3061.0
2022-04-20 14:00:00,134.58,134.66,134.56,134.58,1313.0,129.4877,129.5647,129.4684,129.4877,1313.0
2022-04-20 14:05:00,134.55,134.59,134.53,134.59,920.0,129.4588,129.4973,129.4396,129.4973,920.0
2022-04-20 14:10:00,134.57,134.62,134.57,134.61,1088.0,129.4781,129.5262,129.4781,129.5165,1088.0
2022-04-20 14:15:00,134.58,134.59,134.48,134.48,3425.0,129.4877,129.4973,129.3915,129.3915,3425.0
2022-04-20 14:20:00,134.48,134.5,134.41,134.41,1962.0,129.3915,129.4107,129.3241,129.3241,1962.0
2022-04-20 14:25:00,134.45,134.46,134.37,134.37,1414.0,129.3626,129.3722,129.2856,129.2856,1414.0
2022-04-20 14:30:00,134.36,134.36,134.2,134.2,2466.0,129.276,129.276,129.1221,129.1221,2466.0
2022-04-20 14:35:00,134.25,134.27,134.19,134.23,1595.0,129.1702,129.1894,129.1124,129.1509,1595.0
2022-04-20 14:40:00,134.21,134.26,134.2,134.2,2142.0,129.1317,129.1798,129.1221,129.1221,2142.0
2022-04-20 14:45:00,134.22,134.26,134.2,134.22,2446.0,129.1413,129.1798,129.1221,129.1413,2446.0
2022-04-20 14:50:00,134.07,134.09,133.99,133.99,2893.0,128.997,129.0162,128.92,128.92,2893.0
2022-04-20 14:55:00,133.97,133.99,133.93,133.94,2168.0,128.9008,128.92,128.8623,128.8719,2168.0
2022-04-20 15:00:00,133.95,134.05,133.95,134.04,1832.0,128.8815,128.9777,128.8815,128.9681,1832.0
2022-04-20 15:05:00,134.09,134.11,134.05,134.1,3280.0,129.0162,129.0355,128.9777,129.0258,3280.0
2022-04-20 15:10:00,134.12,134.29,134.11,134.25,2863.0,129.0451,129.2087,129.0355,129.1702,2863.0
2022-04-20 15:15:00,134.29,134.29,134.2,134.24,2372.0,129.2087,129.2087,129.1221,129.1605,2372.0
2022-04-20 15:20:00,134.32,134.32,134.26,134.3,2632.0,129.2375,129.2375,129.1798,129.2183,2632.0
2022-04-20 15:25:00,134.33,134.42,134.27,134.32,3103.0,129.2471,129.3337,129.1894,129.2375,3103.0
2022-04-20 15:30:00,134.34,134.42,134.34,134.36,3884.0,129.2568,129.3337,129.2568,129.276,3884.0
2022-04-20 15:35:00,134.36,134.47,134.29,134.39,3256.0,129.276,129.3818,129.2087,129.3049,3256.0
2022-04-20 15:40:00,134.36,134.43,134.32,134.43,6954.0,129.276,129.3434,129.2375,129.3434,6954.0
2022-04-20 15:45:00,134.44,134.54,134.32,134.42,22483.0,129.353,129.4492,129.2375,129.3337,22483.0
2022-04-20 15:50:00,134.43,134.5,134.26,134.31,19399.0,129.3434,129.4107,129.1798,129.2279,19399.0
2022-04-20 15:55:00,134.33,134.4,134.24,134.31,43105.0,129.2471,129.3145,129.1605,129.2279,43105.0
2022-04-21 09:30:00,134.94,134.94,134.44,134.87,12087.0,129.8341,129.8341,129.353,129.7667,12087.0
2022-04-21 09:35:00,134.71,134.94,134.7,134.89,2330.0,129.6128,129.8341,129.6031,129.786,2330.0
2022-04-21 09:40:00,134.9,135.15,134.81,135.07,3813.0,129.7956,130.0361,129.709,129.9591,3813.0
2022-04-21 09:45:00,135.12,135.45,135.04,135.45,1448.0,130.0073,130.3248,129.9303,130.3248,1448.0
2022-04-21 09:50:00,135.45,135.62,135.36,135.62,3037.0,130.3248,130.4883,130.2382,130.4883,3037.0
2022-04-21 09:55:00,135.62,135.94,135.61,135.79,2477.0,130.4883,130.7962,130.4787,130.6519,2477.0
2022-04-21 10:00:00,135.74,135.74,135.54,135.54,1881.0,130.6038,130.6038,130.4114,130.4114,1881.0
2022-04-21 10:05:00,135.55,135.55,135.45,135.53,1573.0,130.421,130.421,130.3248,130.4017,1573.0
2022-04-21 10:10:00,135.56,135.83,135.56,135.74,1521.0,130.4306,130.6904,130.4306,130.6038,1521.0
2022-04-21 10:15:00,135.72,135.77,135.51,135.59,2307.0,130.5845,130.6327,130.3825,130.4595,2307.0
2022-04-21 10:20:00,135.63,135.85,135.63,135.83,3522.0,130.498,130.7096,130.498,130.6904,3522.0
2022-04-21 10:25:00,135.8,135.87,135.76,135.85,4827.0,130.6615,130.7289,130.623,130.7096,4827.0
2022-04-21 10:30:00,135.86,136.0,135.81,135.96,5762.0,130.7193,130.854,130.6711,130.8155,5762.0
2022-04-21 10:35:00,135.92,136.04,135.85,136.03,11961.0,130.777,130.8924,130.7096,130.8828,11961.0
2022-04-21 10:40:00,136.06,136.11,136.03,136.03,3779.0,130.9117,130.9598,130.8828,130.8828,3779.0
2022-04-21 10:45:00,136.04,136.06,135.98,136.05,3336.0,130.8924,130.9117,130.8347,130.9021,3336.0
2022-04-21 10:50:00,136.15,136.23,136.03,136.19,2608.0,130.9983,131.0752,130.8828,131.0368,2608.0
2022-04-21 10:55:00,136.19,136.26,136.14,136.17,3656.0,131.0368,131.1041,130.9887,131.0175,3656.0
2022-04-21 11:00:00,136.16,136.18,135.97,136.0,3072.0,131.0079,131.0271,130.8251,130.854,3072.0
2022-04-21 11:05:00,136.04,136.18,136.04,136.16,3366.0,130.8924,131.0271,130.8924,131.0079,3366.0
2022-04-21 11:10:00,136.18,136.28,136.13,136.13,3130.0,131.0271,131.1234,130.979,130.979,3130.0
2022-04-21 11:15:00,136.07,136.09,135.94,135.98,2577.0,130.9213,130.9405,130.7962,130.8347,2577.0
2022-04-21 11:20:00,136.03,136.03,135.8,135.93,3568.0,130.8828,130.8828,130.6615,130.7866,3568.0
2022-04-21 11:25:00,135.99,136.02,135.91,135.95,2328.0,130.8443,130.8732,130.7674,130.8058,2328.0
2022-04-21 11:30:00,135.94,135.96,135.72,135.74,8450.0,130.7962,130.8155,130.5845,130.6038,8450.0
2022-04-21 11:35:00,135.66,135.8,135.62,135.77,8573.0,130.5268,130.6615,130.4883,130.6327,8573.0
2022-04-21 11:40:00,135.77,135.78,135.64,135.73,4071.0,130.6327,130.6423,130.5076,130.5942,4071.0
2022-04-21 11:45:00,135.75,135.88,135.71,135.71,6856.0,130.6134,130.7385,130.5749,130.5749,6856.0
2022-04-21 11:50:00,135.75,135.79,135.68,135.79,4428.0,130.6134,130.6519,130.5461,130.6519,4428.0
2022-04-21 11:55:00,135.76,135.9,135.74,135.83,7637.0,130.623,130.7577,130.6038,130.6904,7637.0
2022-04-21 12:00:00,135.8,135.86,135.54,135.62,17026.0,130.6615,130.7193,130.4114,130.4883,17026.0
2022-04-21 12:05:00,135.62,135.74,135.39,135.39,15651.0,130.4883,130.6038,130.267,130.267,15651.0
2022-04-21 12:10:00,135.38,135.38,135.11,135.12,2355.0,130.2574,130.2574,129.9976,130.0073,2355.0
2022-04-21 12:15:00,135.14,135.17,134.99,135.14,3948.0,130.0265,130.0554,129.8822,130.0265,3948.0
2022-04-21 12:20:00,135.15,135.25,135.1,135.23,4675.0,130.0361,130.1323,129.988,130.1131,4675.0
2022-04-21 12:25:00,135.3,135.41,135.3,135.38,6682.0,130.1804,130.2863,130.1804,130.2574,6682.0
2022-04-21 12:30:00,135.38,135.45,135.33,135.41,3921.0,130.2574,130.3248,130.2093,130.2863,3921.0
2022-04-21 12:35:00,135.37,135.37,135.24,135.33,7147.0,130.2478,130.2478,130.1227,130.2093,7147.0
2022-04-21 12:40:00,135.35,135.4,135.3,135.31,10335.0,130.2285,130.2767,130.1804,130.1901,10335.0
2022-04-21 12:45:00,135.25,135.31,135.12,135.27,6803.0,130.1323,130.1901,130.0073,130.1516,6803.0
2022-04-21 12:50:00,135.27,135.29,135.01,135.03,3799.0,130.1516,130.1708,129.9014,129.9207,3799.0
2022-04-21 12:55:00,134.98,135.03,134.92,134.92,2661.0,129.8725,129.9207,129.8148,129.8148,2661.0
2022-04-21 13:00:00,134.93,135.02,134.8,134.8,1328.0,129.8244,129.911,129.6994,129.6994,1328.0
2022-04-21 13:05:00,134.73,134.83,134.67,134.83,8300.0,129.632,129.7282,129.5743,129.7282,8300.0
2022-04-21 13:10:00,134.81,134.93,134.81,134.9,3379.0,129.709,129.8244,129.709,129.7956,3379.0
2022-04-21 13:15:00,134.88,134.97,134.82,134.85,6136.0,129.7763,129.8629,129.7186,129.7475,6136.0
2022-04-21 13:20:00,134.83,135.16,134.83,135.12,3066.0,129.7282,130.0457,129.7282,130.0073,3066.0
2022-04-21 13:25:00,135.06,135.09,134.88,135.06,10689.0,129.9495,129.9784,129.7763,129.9495,10689.0
2022-04-21 13:30:00,135.08,135.13,134.97,135.11,7975.0,129.9688,130.0169,129.8629,129.9976,7975.0
2022-04-21 13:35:00,135.11,135.11,135.03,135.03,9492.0,129.9976,129.9976,129.9207,129.9207,9492.0
2022-04-21 13:40:00,135.03,135.06,134.87,134.87,4015.0,129.9207,129.9495,129.7667,129.7667,4015.0
2022-04-21 13:45:00,134.87,135.21,134.87,135.21,3555.0,129.7667,130.0938,129.7667,130.0938,3555.0
2022-04-21 13:50:00,135.19,135.25,135.14,135.22,2471.0,130.0746,130.1323,130.0265,130.1035,2471.0
2022-04-21 13:55:00,135.21,135.34,135.18,135.34,3539.0,130.0938,130.2189,130.065,130.2189,3539.0
2022-04-21 14:00:00,135.33,135.33,135.08,135.08,3436.0,130.2093,130.2093,129.9688,129.9688,3436.0
2022-04-21 14:05:00,135.03,135.08,134.88,135.08,4002.0,129.9207,129.9688,129.7763,129.9688,4002.0
2022-04-21 14:10:00,135.08,135.31,135.08,135.3,1909.0,129.9688,130.1901,129.9688,130.1804,1909.0
2022-04-21 14:15:00,135.28,135.28,135.14,135.15,2433.0,130.1612,130.1612,130.0265,130.0361,2433.0
2022-04-21 14:20:00,135.21,135.33,135.21,135.22,1467.0,130.0938,130.2093,130.0938,130.1035,1467.0
2022-04-21 14:25:00,135.27,135.35,135.26,135.28,1900.0,130.1516,130.2285,130.142,130.1612,1900.0
2022-04-21 14:30:00,135.3,135.37,135.21,135.28,6801.0,130.1804,130.2478,130.0938,130.1612,6801.0
2022-04-21 14:35:00,135.27,135.4,135.23,135.23,6017.0,130.1516,130.2767,130.1131,130.1131,6017.0
2022-04-21 14:40:00,135.23,135.23,135.1,135.1,2789.0,130.1131,130.1131,129.988,129.988,2789.0
2022-04-21 14:45:00,135.06,135.1,134.93,134.93,1530.0,129.9495,129.988,129.8244,129.8244,1530.0
2022-04-21 14:50:00,134.93,134.96,134.83,134.96,2081.0,129.8244,129.8533,129.7282,129.8533,2081.0
2022-04-21 14:55:00,134.93,134.93,134.79,134.84,4133.0,129.8244,129.8244,129.6897,129.7378,4133.0
2022-04-21 15:00:00,134.81,134.81,134.59,134.59,2952.0,129.709,129.709,129.4973,129.4973,2952.0
2022-04-21 15:05:00,134.58,134.62,134.44,134.44,2371.0,129.4877,129.5262,129.353,129.353,2371.0
2022-04-21 15:10:00,134.49,134.52,134.42,134.51,3758.0,129.4011,129.43,129.3337,129.4203,3758.0
2022-04-21 15:15:00,134.54,134.79,134.51,134.76,6782.0,129.4492,129.6897,129.4203,129.6609,6782.0
2022-04-21 15:20:00,134.78,134.82,134.72,134.8,2974.0,129.6801,129.7186,129.6224,129.6994,2974.0
2022-04-21 15:25:00,134.78,135.08,134.71,134.95,8095.0,129.6801,129.9688,129.6128,129.8437,8095.0
2022-04-21 15:30:00,134.94,134.98,134.73,134.73,7771.0,129.8341,129.8725,129.632,129.632,7771.0
2022-04-21 15:35:00,134.72,134.73,134.45,134.59,7879.0,129.6224,129.632,129.3626,129.4973,7879.0
2022-04-21 15:40:00,134.58,134.69,134.5,134.62,10173.0,129.4877,129.5935,129.4107,129.5262,10173.0
2022-04-21 15:45:00,134.62,134.63,134.37,134.4,13808.0,129.5262,129.5358,129.2856,129.3145,13808.0
2022-04-21 15:50:00,134.38,134.83,134.37,134.69,25152.0,129.2953,129.7282,129.2856,129.5935,25152.0
2022-04-21 15:55:00,134.68,134.93,134.62,134.82,76914.0,129.5839,129.8244,129.5262,129.7186,76914.0
2022-04-22 09:30:00,134.75,135.07,134.4,134.66,16176.0,129.6513,129.9591,129.3145,129.5647,16176.0
2022-04-22 09:35:00,134.66,134.7,134.25,134.33,5952.0,129.5647,129.6031,129.1702,129.2471,5952.0
2022-04-22 09:40:00,134.32,134.35,133.91,133.92,2199.0,129.2375,129.2664,128.843,128.8527,2199.0
2022-04-22 09:45:00,133.81,133.96,133.73,133.96,2587.0,128.7468,128.8911,128.6698,128.8911,2587.0
2022-04-22 09:50:00,133.99,134.0,133.65,133.75,4181.0,128.92,128.9296,128.5929,128.6891,4181.0
2022-04-22 09:55:00,133.72,133.82,133.55,133.68,8057.0,128.6602,128.7564,128.4967,128.6217,8057.0
2022-04-22 10:00:00,133.74,133.74,133.45,133.53,7183.0,128.6795,128.6795,128.4004,128.4774,7183.0
2022-04-22 10:05:00,133.55,133.95,133.53,133.83,9046.0,128.4967,128.8815,128.4774,128.7661,9046.0
2022-04-22 10:10:00,133.78,133.78,133.43,133.72,9765.0,128.718,128.718,128.3812,128.6602,9765.0
2022-04-22 10:15:00,133.72,133.72,133.48,133.62,4106.0,128.6602,128.6602,128.4293,128.564,4106.0
2022-04-22 10:20:00,133.62,134.04,133.61,133.98,8347.0,128.564,128.9681,128.5544,128.9104,8347.0
2022-04-22 10:25:00,133.91,134.07,133.91,134.02,4036.0,128.843,128.997,128.843,128.9489,4036.0
2022-04-22 10:30:00,134.04,134.13,133.94,134.02,7418.0,128.9681,129.0547,128.8719,128.9489,7418.0
2022-04-22 10:35:00,133.99,134.01,133.81,133.93,7892.0,128.92,128.9393,128.7468,128.8623,7892.0
2022-04-22 10:40:00,133.91,134.0,133.91,133.93,5028.0,128.843,128.9296,128.843,128.8623,5028.0
2022-04-22 10:45:00,133.9,133.9,133.64,133.64,6001.0,128.8334,128.8334,128.5833,128.5833,6001.0
2022-04-22 10:50:00,133.64,133.65,133.49,133.64,6475.0,128.5833,128.5929,128.4389,128.5833,6475.0
2022-04-22 10:55:00,133.6,133.74,133.6,133.65,3379.0,128.5448,128.6795,128.5448,128.5929,3379.0
2022-04-22 11:00:00,133.68,134.0,133.68,133.91,7076.0,128.6217,128.9296,128.6217,128.843,7076.0
2022-04-22 11:05:00,133.89,134.05,133.82,134.0,4812.0,128.8238,128.9777,128.7564,128.9296,4812.0
2022-04-22 11:10:00,133.98,134.0,133.93,133.96,2173.0,128.9104,128.9296,128.8623,128.8911,2173.0
2022-04-22 11:15:00,133.97,134.0,133.91,133.96,4323.0,128.9008,128.9296,128.843,128.8911,4323.0
2022-04-22 11:20:00,133.99,134.26,133.95,134.18,3595.0,128.92,129.1798,128.8815,129.1028,3595.0
2022-04-22 11:25:00,134.2,134.27,134.12,134.21,6997.0,129.1221,129.1894,129.0451,129.1317,6997.0
2022-04-22 11:30:00,134.18,134.2,134.07,134.13,2916.0,129.1028,129.1221,128.997,129.0547,2916.0
2022-04-22 11:35:00,134.14,134.5,134.12,134.5,3339.0,129.0643,129.4107,129.0451,129.4107,3339.0
2022-04-22 11:40:00,134.5,134.5,134.34,134.34,4398.0,129.4107,129.4107,129.2568,129.2568,4398.0
2022-04-22 11:45:00,134.32,134.32,134.14,134.22,3175.0,129.2375,129.2375,129.0643,129.1413,3175.0
2022-04-22 11:50:00,134.19,134.19,134.02,134.02,5197.0,129.1124,129.1124,128.9489,128.9489,5197.0
2022-04-22 11:55:00,134.03,134.12,133.92,134.09,4752.0,128.9585,129.0451,128.8527,129.0162,4752.0
2022-04-22 12:00:00,134.06,134.08,133.89,134.05,3579.0,128.9874,129.0066,128.8238,128.9777,3579.0
2022-04-22 12:05:00,134.1,134.11,133.99,134.0,2876.0,129.0258,129.0355,128.92,128.9296,2876.0
2022-04-22 12:10:00,134.1,134.2,134.05,134.2,5076.0,129.0258,129.1221,128.9777,129.1221,5076.0
2022-04-22 12:15:00,134.25,134.36,134.24,134.36,1984.0,129.1702,129.276,129.1605,129.276,1984.0
2022-04-22 12:20:00,134.41,134.49,134.34,134.49,5047.0,129.3241,129.4011,129.2568,129.4011,5047.0
2022-04-22 12:25:00,134.57,134.57,134.5,134.55,3432.0,129.4781,129.4781,129.4107,129.4588,3432.0
2022-04-22 12:30:00,134.53,134.53,134.44,134.46,5348.0,129.4396,129.4396,129.353,129.3722,5348.0
2022-04-22 12:35:00,134.46,134.5,134.35,134.42,8989.0,129.3722,129.4107,129.2664,129.3337,8989.0
2022-04-22 12:40:00,134.4,134.54,134.39,134.47,3635.0,129.3145,129.4492,129.3049,129.3818,3635.0
2022-04-22 12:45:00,134.47,134.55,134.41,134.47,8297.0,129.3818,129.4588,129.3241,129.3818,8297.0
2022-04-22 12:50:00,134.47,134.49,134.27,134.28,6693.0,129.3818,129.4011,129.1894,129.199,6693.0
2022-04-22 12:55:00,134.3,134.35,134.26,134.34,2705.0,129.2183,129.2664,129.1798,129.2568,2705.0
2022-04-22 13:00:00,134.31,134.31,134.23,134.25,4001.0,129.2279,129.2279,129.1509,129.1702,4001.0
2022-04-22 13:05:00,134.27,134.31,134.24,134.31,6576.0,129.1894,129.2279,129.1605,129.2279,6576.0
2022-04-22 13:10:00,134.31,134.32,134.22,134.27,5837.0,129.2279,129.2375,129.1413,129.1894,5837.0
2022-04-22 13:15:00,134.24,134.27,134.16,134.16,4326.0,129.1605,129.1894,129.0836,129.0836,4326.0
2022-04-22 13:20:00,134.14,134.15,134.01,134.15,2825.0,129.0643,129.074,128.9393,129.074,2825.0
2022-04-22 13:25:00,134.16,134.36,134.14,134.33,4084.0,129.0836,129.276,129.0643,129.2471,4084.0
2022-04-22 13:30:00,134.32,134.38,134.25,134.35,5393.0,129.2375,129.2953,129.1702,129.2664,5393.0
2022-04-22 13:35:00,134.3,134.3,134.14,134.19,4152.0,129.2183,129.2183,129.0643,129.1124,4152.0
2022-04-22 13:40:00,134.18,134.19,134.02,134.16,5648.0,129.1028,129.1124,128.9489,129.0836,5648.0
2022-04-22 13:45:00,134.2,134.28,134.17,134.19,4467.0,129.1221,129.199,129.0932,129.1124,4467.0
2022-04-22 13:50:00,134.19,134.29,134.19,134.23,7407.0,129.1124,129.2087,129.1124,129.1509,7407.0
2022-04-22 13:55:00,134.23,134.23,134.09,134.09,9922.0,129.1509,129.1509,129.0162,129.0162,9922.0
2022-04-22 14:00:00,134.08,134.11,134.04,134.05,7113.0,129.0066,129.0355,128.9681,128.9777,7113.0
2022-04-22 14:05:00,134.05,134.1,133.98,133.99,8551.0,128.9777,129.0258,128.9104,128.92,8551.0
2022-04-22 14:10:00,133.99,134.04,133.95,133.96,5206.0,128.92,128.9681,128.8815,128.8911,5206.0
2022-04-22 14:15:00,133.97,134.09,133.97,134.08,5914.0,128.9008,129.0162,128.9008,129.0066,5914.0
2022-04-22 14:20:00,134.06,134.22,134.0,134.22,5598.0,128.9874,129.1413,128.9296,129.1413,5598.0
2022-04-22 14:25:00,134.21,134.25,134.11,134.13,7420.0,129.1317,129.1702,129.0355,129.0547,7420.0
2022-04-22 14:30:00,134.14,134.17,134.0,134.06,12913.0,129.0643,129.0932,128.9296,128.9874,12913.0
2022-04-22 14:35:00,134.08,134.12,133.94,133.95,16015.0,129.0066,129.0451,128.8719,128.8815,16015.0
2022-04-22 14:40:00,133.95,134.03,133.92,133.93,5148.0,128.8815,128.9585,128.8527,128.8623,5148.0
2022-04-22 14:45:00,133.96,133.96,133.82,133.82,5927.0,128.8911,128.8911,128.7564,128.7564,5927.0
2022-04-22 14:50:00,133.86,133.86,133.56,133.59,8384.0,128.7949,128.7949,128.5063,128.5351,8384.0
2022-04-22 14:55:00,133.57,133.57,133.27,133.39,11889.0,128.5159,128.5159,128.2273,128.3427,11889.0
2022-04-22 15:00:00,133.4,133.41,133.15,133.18,11780.0,128.3523,128.362,128.1118,128.1407,11780.0
2022-04-22 15:05:00,133.15,133.19,133.06,133.06,6033.0,128.1118,128.1503,128.0252,128.0252,6033.0
2022-04-22 15:10:00,133.05,133.45,132.99,133.45,8054.0,128.0156,128.4004,127.9578,128.4004,8054.0
2022-04-22 15:15:00,133.39,133.64,133.34,133.62,8843.0,128.3427,128.5833,128.2946,128.564,8843.0
2022-04-22 15:20:00,133.63,133.63,133.38,133.38,10012.0,128.5736,128.5736,128.3331,128.3331,10012.0
2022-04-22 15:25:00,133.4,133.51,133.4,133.44,8587.0,128.3523,128.4582,128.3523,128.3908,8587.0
2022-04-22 15:30:00,133.44,133.72,133.44,133.71,12273.0,128.3908,128.6602,128.3908,128.6506,12273.0
2022-04-22 15:35:00,133.78,133.81,133.6,133.67,19187.0,128.718,128.7468,128.5448,128.6121,19187.0
2022-04-22 15:40:00,133.65,133.79,133.55,133.58,17731.0,128.5929,128.7276,128.4967,128.5255,17731.0
2022-04-22 15:45:00,133.57,133.58,133.17,133.2,21864.0,128.5159,128.5255,128.131,128.1599,21864.0
2022-04-22 15:50:00,133.21,133.21,132.59,132.6,54887.0,128.1695,128.1695,127.573,127.5826,54887.0
2022-04-22 15:55:00,132.6,132.71,132.26,132.4,126711.0,127.5826,127.6884,127.2555,127.3902,126711.0
2022-04-25 09:30:00,132.28,132.56,131.58,131.58,24355.0,127.2747,127.5441,126.6012,126.6012,24355.0
2022-04-25 09:35:00,131.74,131.99,131.49,131.8,5388.0,126.7551,126.9957,126.5146,126.8129,5388.0
2022-04-25 09:40:00,131.63,131.97,131.56,131.56,4442.0,126.6493,126.9764,126.582,126.582,4442.0
2022-04-25 09:45:00,131.65,132.16,131.63,131.76,4631.0,126.6686,127.1593,126.6493,126.7744,4631.0
2022-04-25 09:50:00,131.88,132.0,131.23,131.23,5356.0,126.8898,127.0053,126.2644,126.2644,5356.0
2022-04-25 09:55:00,131.32,131.33,130.94,130.94,5838.0,126.351,126.3607,125.9854,125.9854,5838.0
2022-04-25 10:00:00,130.87,130.98,130.78,130.89,5374.0,125.9181,126.0239,125.8315,125.9373,5374.0
2022-04-25 10:05:00,130.85,131.12,130.82,130.93,14041.0,125.8988,126.1586,125.87,125.9758,14041.0
2022-04-25 10:10:00,130.97,131.29,130.96,131.16,6057.0,126.0143,126.3222,126.0047,126.1971,6057.0
2022-04-25 10:15:00,131.14,131.45,131.13,131.26,7425.0,126.1778,126.4761,126.1682,126.2933,7425.0
2022-04-25 10:20:00,131.32,131.32,131.02,131.3,10063.0,126.351,126.351,126.0624,126.3318,10063.0
2022-04-25 10:25:00,131.38,131.42,131.12,131.13,6120.0,126.4088,126.4473,126.1586,126.1682,6120.0
2022-04-25 10:30:00,131.13,131.49,131.1,131.49,5658.0,126.1682,126.5146,126.1394,126.5146,5658.0
2022-04-25 10:35:00,131.5,131.81,131.5,131.62,5919.0,126.5242,126.8225,126.5242,126.6397,5919.0
2022-04-25 10:40:00,131.54,131.57,131.22,131.38,5922.0,126.5627,126.5916,126.2548,126.4088,5922.0
2022-04-25 10:45:00,131.34,131.84,131.29,131.78,6602.0,126.3703,126.8514,126.3222,126.7936,6602.0
2022-04-25 10:50:00,131.8,131.8,131.53,131.6,4197.0,126.8129,126.8129,126.5531,126.6204,4197.0
2022-04-25 10:55:00,131.61,131.75,131.32,131.36,8234.0,126.6301,126.7648,126.351,126.3895,8234.0
2022-04-25 11:00:00,131.38,131.54,131.3,131.54,5492.0,126.4088,126.5627,126.3318,126.5627,5492.0
2022-04-25 11:05:00,131.58,131.59,131.46,131.46,6425.0,126.6012,126.6108,126.4857,126.4857,6425.0
2022-04-25 11:10:00,131.44,131.65,131.28,131.59,9103.0,126.4665,126.6686,126.3126,126.6108,9103.0
2022-04-25 11:15:00,131.55,131.55,131.33,131.4,5210.0,126.5723,126.5723,126.3607,126.428,5210.0
2022-04-25 11:20:00,131.4,131.55,131.36,131.51,3578.0,126.428,126.5723,126.3895,126.5338,3578.0
2022-04-25 11:25:00,131.51,131.7,131.4,131.47,3511.0,126.5338,126.7167,126.428,126.4954,3511.0
2022-04-25 11:30:00,131.52,131.52,131.19,131.25,2996.0,126.5435,126.5435,126.226,126.2837,2996.0
2022-04-25 11:35:00,131.21,131.51,131.21,131.36,8847.0,126.2452,126.5338,126.2452,126.3895,8847.0
2022-04-25 11:40:00,131.3,131.3,131.02,131.1,4568.0,126.3318,126.3318,126.0624,126.1394,4568.0
2022-04-25 11:45:00,131.02,131.02,130.64,130.66,6665.0,126.0624,126.0624,125.6968,125.716,6665.0
2022-04-25 11:50:00,130.67,130.7,130.4,130.4,2893.0,125.7256,125.7545,125.4658,125.4658,2893.0
2022-04-25 11:55:00,130.43,130.8,130.43,130.76,2484.0,125.4947,125.8507,125.4947,125.8122,2484.0
2022-04-25 12:00:00,130.84,130.99,130.82,130.82,4711.0,125.8892,126.0335,125.87,125.87,4711.0
2022-04-25 12:05:00,130.89,131.31,130.88,131.25,4793.0,125.9373,126.3414,125.9277,126.2837,4793.0
2022-04-25 12:10:00,131.21,131.25,130.89,130.9,3286.0,126.2452,126.2837,125.9373,125.9469,3286.0
2022-04-25 12:15:00,130.92,130.92,130.43,130.52,5701.0,125.9662,125.9662,125.4947,125.5813,5701.0
2022-04-25 12:20:00,130.57,131.03,130.57,131.02,5819.0,125.6294,126.072,125.6294,126.0624,5819.0
2022-04-25 12:25:00,131.19,131.29,131.06,131.18,3491.0,126.226,126.3222,126.1009,126.2163,3491.0
2022-04-25 12:30:00,131.15,131.32,131.13,131.28,2204.0,126.1875,126.351,126.1682,126.3126,2204.0
2022-04-25 12:35:00,131.24,131.31,131.16,131.17,4482.0,126.2741,126.3414,126.1971,126.2067,4482.0
2022-04-25 12:40:00,131.11,131.11,130.55,130.59,11707.0,126.149,126.149,125.6102,125.6487,11707.0
2022-04-25 12:45:00,130.56,130.7,130.39,130.66,10065.0,125.6198,125.7545,125.4562,125.716,10065.0
2022-04-25 12:50:00,130.7,130.71,130.59,130.65,2974.0,125.7545,125.7641,125.6487,125.7064,2974.0
2022-04-25 12:55:00,130.65,131.07,130.62,131.07,4148.0,125.7064,126.1105,125.6775,126.1105,4148.0
2022-04-25 13:00:00,131.15,131.16,130.78,130.78,9653.0,126.1875,126.1971,125.8315,125.8315,9653.0
2022-04-25 13:05:00,130.75,131.2,130.72,131.19,4807.0,125.8026,126.2356,125.7737,126.226,4807.0
2022-04-25 13:10:00,131.26,131.49,131.26,131.41,5647.0,126.2933,126.5146,126.2933,126.4376,5647.0
2022-04-25 13:15:00,131.46,131.59,131.25,131.25,3578.0,126.4857,126.6108,126.2837,126.2837,3578.0
2022-04-25 13:20:00,131.25,131.25,131.12,131.12,4079.0,126.2837,126.2837,126.1586,126.1586,4079.0
2022-04-25 13:25:00,131.15,131.2,130.95,131.08,4015.0,126.1875,126.2356,125.995,126.1201,4015.0
2022-04-25 13:30:00,131.08,131.18,130.94,130.97,3778.0,126.1201,126.2163,125.9854,126.0143,3778.0
2022-04-25 13:35:00,130.92,130.92,130.79,130.84,3252.0,125.9662,125.9662,125.8411,125.8892,3252.0
2022-04-25 13:40:00,130.88,131.06,130.88,130.88,2172.0,125.9277,126.1009,125.9277,125.9277,2172.0
2022-04-25 13:45:00,130.96,130.96,130.84,130.93,1804.0,126.0047,126.0047,125.8892,125.9758,1804.0
2022-04-25 13:50:00,130.9,130.93,130.76,130.84,3266.0,125.9469,125.9758,125.8122,125.8892,3266.0
2022-04-25 13:55:00,130.84,130.86,130.73,130.8,2902.0,125.8892,125.9084,125.7834,125.8507,2902.0
2022-04-25 14:00:00,130.83,130.84,130.73,130.8,5242.0,125.8796,125.8892,125.7834,125.8507,5242.0
2022-04-25 14:05:00,130.83,131.07,130.82,131.02,3108.0,125.8796,126.1105,125.87,126.0624,3108.0
2022-04-25 14:10:00,131.09,131.16,130.94,131.03,6073.0,126.1297,126.1971,125.9854,126.072,6073.0
2022-04-25 14:15:00,131.11,131.25,131.11,131.13,5189.0,126.149,126.2837,126.149,126.1682,5189.0
2022-04-25 14:20:00,131.14,131.25,131.06,131.23,7632.0,126.1778,126.2837,126.1009,126.2644,7632.0
2022-04-25 14:25:00,131.25,131.5,131.21,131.37,11749.0,126.2837,126.5242,126.2452,126.3991,11749.0
2022-04-25 14:30:00,131.43,131.46,131.37,131.43,20019.0,126.4569,126.4857,126.3991,126.4569,20019.0
2022-04-25 14:35:00,131.41,131.47,131.33,131.34,6529.0,126.4376,126.4954,126.3607,126.3703,6529.0
2022-04-25 14:40:00,131.28,131.33,131.18,131.18,3840.0,126.3126,126.3607,126.2163,126.2163,3840.0
2022-04-25 14:45:00,131.21,131.38,131.16,131.26,3570.0,126.2452,126.4088,126.1971,126.2933,3570.0
2022-04-25 14:50:00,131.25,131.43,131.25,131.42,14624.0,126.2837,126.4569,126.2837,126.4473,14624.0
2022-04-25 14:55:00,131.41,131.43,131.3,131.3,5642.0,126.4376,126.4569,126.3318,126.3318,5642.0
2022-04-25 15:00:00,131.33,131.38,131.22,131.27,6022.0,126.3607,126.4088,126.2548,126.3029,6022.0
2022-04-25 15:05:00,131.29,131.43,131.29,131.43,6353.0,126.3222,126.4569,126.3222,126.4569,6353.0
2022-04-25 15:10:00,131.43,131.68,131.43,131.68,4991.0,126.4569,126.6974,126.4569,126.6974,4991.0
2022-04-25 15:15:00,131.72,131.91,131.72,131.87,4250.0,126.7359,126.9187,126.7359,126.8802,4250.0
2022-04-25 15:20:00,131.91,132.15,131.91,132.01,24524.0,126.9187,127.1496,126.9187,127.0149,24524.0
2022-04-25 15:25:00,132.05,132.1,131.88,132.06,13334.0,127.0534,127.1015,126.8898,127.063,13334.0
2022-04-25 15:30:00,132.05,132.12,131.93,132.05,25025.0,127.0534,127.1208,126.938,127.0534,25025.0
2022-04-25 15:35:00,132.03,132.4,132.02,132.28,19433.0,127.0342,127.3902,127.0246,127.2747,19433.0
2022-04-25 15:40:00,132.3,132.51,132.25,132.5,13856.0,127.294,127.496,127.2458,127.4864,13856.0
2022-04-25 15:45:00,132.52,132.62,132.36,132.41,26398.0,127.5056,127.6018,127.3517,127.3998,26398.0
2022-04-25 15:50:00,132.4,132.69,132.22,132.49,36607.0,127.3902,127.6692,127.217,127.4768,36607.0
2022-04-25 15:55:00,132.48,132.57,132.32,132.48,83682.0,127.4671,127.5537,127.3132,127.4671,83682.0
2022-04-26 09:30:00,134.16,135.49,133.56,135.27,72023.0,129.0836,130.3633,128.5063,130.1516,72023.0
2022-04-26 09:35:00,135.36,136.57,135.27,136.39,23551.0,130.2382,131.4024,130.1516,131.2292,23551.0
2022-04-26 09:40:00,136.39,136.61,135.99,136.5,30563.0,131.2292,131.4409,130.8443,131.335,30563.0
2022-04-26 09:45:00,136.61,136.71,136.23,136.27,27214.0,131.4409,131.5371,131.0752,131.1137,27214.0
2022-04-26 09:50:00,136.25,136.76,136.04,136.47,15210.0,131.0945,131.5852,130.8924,131.3062,15210.0
2022-04-26 09:55:00,136.47,136.95,136.33,136.91,7512.0,131.3062,131.768,131.1715,131.7295,7512.0
2022-04-26 10:00:00,136.95,137.1,136.72,136.95,19208.0,131.768,131.9123,131.5467,131.768,19208.0
2022-04-26 10:05:00,136.95,137.18,136.79,137.17,17704.0,131.768,131.9893,131.6141,131.9797,17704.0
2022-04-26 10:10:00,137.12,137.66,137.04,137.42,34846.0,131.9316,132.4511,131.8546,132.2202,34846.0
2022-04-26 10:15:00,137.48,137.48,136.21,136.36,15407.0,132.278,132.278,131.056,131.2003,15407.0
2022-04-26 10:20:00,136.37,136.52,136.01,136.52,7335.0,131.21,131.3543,130.8636,131.3543,7335.0
2022-04-26 10:25:00,136.52,136.77,136.4,136.76,17023.0,131.3543,131.5948,131.2388,131.5852,17023.0
2022-04-26 10:30:00,136.75,136.82,136.52,136.69,10025.0,131.5756,131.6429,131.3543,131.5178,10025.0
2022-04-26 10:35:00,136.67,136.98,136.67,136.83,11485.0,131.4986,131.7969,131.4986,131.6525,11485.0
2022-04-26 10:40:00,136.81,136.85,136.37,136.55,10626.0,131.6333,131.6718,131.21,131.3831,10626.0
2022-04-26 10:45:00,136.66,136.75,136.04,136.19,10073.0,131.489,131.5756,130.8924,131.0368,10073.0
2022-04-26 10:50:00,136.16,136.46,135.99,136.46,18459.0,131.0079,131.2965,130.8443,131.2965,18459.0
2022-04-26 10:55:00,136.39,136.71,136.36,136.5,10687.0,131.2292,131.5371,131.2003,131.335,10687.0
2022-04-26 11:00:00,136.45,136.77,136.32,136.72,6520.0,131.2869,131.5948,131.1618,131.5467,6520.0
2022-04-26 11:05:00,136.72,136.95,136.64,136.95,11673.0,131.5467,131.768,131.4697,131.768,11673.0
2022-04-26 11:10:00,136.92,136.92,136.64,136.88,6070.0,131.7391,131.7391,131.4697,131.7007,6070.0
2022-04-26 11:15:00,136.79,136.82,136.49,136.56,7975.0,131.6141,131.6429,131.3254,131.3928,7975.0
2022-04-26 11:20:00,136.53,136.91,136.52,136.74,7930.0,131.3639,131.7295,131.3543,131.566,7930.0
2022-04-26 11:25:00,136.74,136.84,136.63,136.78,5539.0,131.566,131.6622,131.4601,131.6044,5539.0
2022-04-26 11:30:00,136.78,136.78,136.26,136.33,7116.0,131.6044,131.6044,131.1041,131.1715,7116.0
2022-04-26 11:35:00,136.37,136.37,135.64,135.64,17131.0,131.21,131.21,130.5076,130.5076,17131.0
2022-04-26 11:40:00,135.68,135.72,135.26,135.38,17254.0,130.5461,130.5845,130.142,130.2574,17254.0
2022-04-26 11:45:00,135.31,135.51,135.15,135.42,12513.0,130.1901,130.3825,130.0361,130.2959,12513.0
2022-04-26 11:50:00,135.42,135.52,135.26,135.27,5708.0,130.2959,130.3921,130.142,130.1516,5708.0
2022-04-26 11:55:00,135.21,135.24,135.11,135.2,6464.0,130.0938,130.1227,129.9976,130.0842,6464.0
2022-04-26 12:00:00,135.16,135.35,135.11,135.26,8949.0,130.0457,130.2285,129.9976,130.142,8949.0
2022-04-26 12:05:00,135.27,135.3,135.08,135.28,9283.0,130.1516,130.1804,129.9688,130.1612,9283.0
2022-04-26 12:10:00,135.25,135.42,135.19,135.39,9537.0,130.1323,130.2959,130.0746,130.267,9537.0
2022-04-26 12:15:00,135.39,135.41,135.08,135.21,28885.0,130.267,130.2863,129.9688,130.0938,28885.0
2022-04-26 12:20:00,135.22,135.26,135.03,135.12,14543.0,130.1035,130.142,129.9207,130.0073,14543.0
2022-04-26 12:25:00,135.15,135.34,135.14,135.3,15046.0,130.0361,130.2189,130.0265,130.1804,15046.0
2022-04-26 12:30:00,135.28,135.29,135.15,135.18,6214.0,130.1612,130.1708,130.0361,130.065,6214.0
2022-04-26 12:35:00,135.13,135.17,134.62,134.67,4819.0,130.0169,130.0554,129.5262,129.5743,4819.0
2022-04-26 12:40:00,134.68,134.87,134.66,134.83,4591.0,129.5839,129.7667,129.5647,129.7282,4591.0
2022-04-26 12:45:00,134.81,134.82,134.45,134.53,5530.0,129.709,129.7186,129.3626,129.4396,5530.0
2022-04-26 12:50:00,134.58,134.9,134.57,134.87,8832.0,129.4877,129.7956,129.4781,129.7667,8832.0
2022-04-26 12:55:00,134.94,135.39,134.81,135.39,13276.0,129.8341,130.267,129.709,130.267,13276.0
2022-04-26 13:00:00,135.33,135.38,134.98,135.03,4300.0,130.2093,130.2574,129.8725,129.9207,4300.0
2022-04-26 13:05:00,135.07,135.27,135.02,135.19,4399.0,129.9591,130.1516,129.911,130.0746,4399.0
2022-04-26 13:10:00,135.15,135.4,135.15,135.22,5745.0,130.0361,130.2767,130.0361,130.1035,5745.0
2022-04-26 13:15:00,135.26,135.31,134.99,135.09,4830.0,130.142,130.1901,129.8822,129.9784,4830.0
2022-04-26 13:20:00,135.0,135.08,134.88,135.06,4591.0,129.8918,129.9688,129.7763,129.9495,4591.0
2022-04-26 13:25:00,135.04,135.08,134.87,134.93,9681.0,129.9303,129.9688,129.7667,129.8244,9681.0
2022-04-26 13:30:00,134.99,135.23,134.99,135.23,4343.0,129.8822,130.1131,129.8822,130.1131,4343.0
2022-04-26 13:35:00,135.26,135.26,135.01,135.13,9826.0,130.142,130.142,129.9014,130.0169,9826.0
2022-04-26 13:40:00,135.17,135.46,135.11,135.35,6405.0,130.0554,130.3344,129.9976,130.2285,6405.0
2022-04-26 13:45:00,135.4,135.45,135.27,135.41,6306.0,130.2767,130.3248,130.1516,130.2863,6306.0
2022-04-26 13:50:00,135.41,135.46,135.27,135.27,6199.0,130.2863,130.3344,130.1516,130.1516,6199.0
2022-04-26 13:55:00,135.31,135.35,134.98,135.07,8197.0,130.1901,130.2285,129.8725,129.9591,8197.0
2022-04-26 14:00:00,135.1,135.29,135.08,135.17,8775.0,129.988,130.1708,129.9688,130.0554,8775.0
2022-04-26 14:05:00,135.2,135.39,135.17,135.3,7276.0,130.0842,130.267,130.0554,130.1804,7276.0
2022-04-26 14:10:00,135.29,135.47,135.29,135.44,8250.0,130.1708,130.344,130.1708,130.3151,8250.0
2022-04-26 14:15:00,135.44,135.67,135.44,135.62,9444.0,130.3151,130.5364,130.3151,130.4883,9444.0
2022-04-26 14:20:00,135.67,135.96,135.67,135.88,10063.0,130.5364,130.8155,130.5364,130.7385,10063.0
2022-04-26 14:25:00,135.88,135.88,135.57,135.69,4217.0,130.7385,130.7385,130.4402,130.5557,4217.0
2022-04-26 14:30:00,135.65,135.68,135.19,135.43,9295.0,130.5172,130.5461,130.0746,130.3055,9295.0
2022-04-26 14:35:00,135.42,135.65,135.41,135.58,10539.0,130.2959,130.5172,130.2863,130.4498,10539.0
2022-04-26 14:40:00,135.57,135.61,135.35,135.44,8198.0,130.4402,130.4787,130.2285,130.3151,8198.0
2022-04-26 14:45:00,135.45,135.45,135.33,135.39,7172.0,130.3248,130.3248,130.2093,130.267,7172.0
2022-04-26 14:50:00,135.41,135.67,135.4,135.66,8926.0,130.2863,130.5364,130.2767,130.5268,8926.0
2022-04-26 14:55:00,135.63,135.72,135.57,135.67,8476.0,130.498,130.5845,130.4402,130.5364,8476.0
2022-04-26 15:00:00,135.68,135.8,135.65,135.75,9490.0,130.5461,130.6615,130.5172,130.6134,9490.0
2022-04-26 15:05:00,135.76,135.79,135.58,135.71,8078.0,130.623,130.6519,130.4498,130.5749,8078.0
2022-04-26 15:10:00,135.72,135.79,135.45,135.47,14018.0,130.5845,130.6519,130.3248,130.344,14018.0
2022-04-26 15:15:00,135.49,135.49,135.29,135.44,9527.0,130.3633,130.3633,130.1708,130.3151,9527.0
2022-04-26 15:20:00,135.44,135.57,135.26,135.57,20720.0,130.3151,130.4402,130.142,130.4402,20720.0
2022-04-26 15:25:00,135.57,135.7,135.34,135.45,10250.0,130.4402,130.5653,130.2189,130.3248,10250.0
2022-04-26 15:30:00,135.44,135.61,135.35,135.39,11624.0,130.3151,130.4787,130.2285,130.267,11624.0
2022-04-26 15:35:00,135.39,135.63,135.32,135.63,19180.0,130.267,130.498,130.1997,130.498,19180.0
2022-04-26 15:40:00,135.67,135.7,135.47,135.68,21798.0,130.5364,130.5653,130.344,130.5461,21798.0
2022-04-26 15:45:00,135.71,135.76,135.31,135.41,39355.0,130.5749,130.623,130.1901,130.2863,39355.0
2022-04-26 15:50:00,135.34,135.57,135.24,135.34,55994.0,130.2189,130.4402,130.1227,130.2189,55994.0
2022-04-26 15:55:00,135.3,135.38,134.99,134.99,119387.0,130.1804,130.2574,129.8822,129.8822,119387.0
2022-04-27 09:30:00,134.99,135.39,134.79,135.33,30001.0,129.8822,130.267,129.6897,130.2093,30001.0
2022-04-27 09:35:00,135.33,135.52,134.94,135.22,14403.0,130.2093,130.3921,129.8341,130.1035,14403.0
2022-04-27 09:40:00,135.27,135.85,135.17,135.85,7582.0,130.1516,130.7096,130.0554,130.7096,7582.0
2022-04-27 09:45:00,135.93,136.28,135.93,136.21,26103.0,130.7866,131.1234,130.7866,131.056,26103.0
2022-04-27 09:50:00,136.33,136.61,136.15,136.24,13407.0,131.1715,131.4409,130.9983,131.0849,13407.0
2022-04-27 09:55:00,136.22,136.44,136.0,136.31,9049.0,131.0656,131.2773,130.854,131.1522,9049.0
2022-04-27 10:00:00,136.34,136.85,136.3,136.8,15864.0,131.1811,131.6718,131.1426,131.6237,15864.0
2022-04-27 10:05:00,136.84,137.14,136.74,137.02,21286.0,131.6622,131.9508,131.566,131.8354,21286.0
2022-04-27 10:10:00,137.02,137.13,136.44,136.44,11768.0,131.8354,131.9412,131.2773,131.2773,11768.0
2022-04-27 10:15:00,136.41,136.45,135.91,136.08,11031.0,131.2484,131.2869,130.7674,130.9309,11031.0
2022-04-27 10:20:00,136.07,136.39,135.96,136.3,9699.0,130.9213,131.2292,130.8155,131.1426,9699.0
2022-04-27 10:25:00,136.34,136.52,136.17,136.26,7492.0,131.1811,131.3543,131.0175,131.1041,7492.0
2022-04-27 10:30:00,136.22,136.22,135.79,135.91,8911.0,131.0656,131.0656,130.6519,130.7674,8911.0
2022-04-27 10:35:00,135.9,136.1,135.78,136.1,14595.0,130.7577,130.9502,130.6423,130.9502,14595.0
2022-04-27 10:40:00,136.07,136.49,136.07,136.3,6820.0,130.9213,131.3254,130.9213,131.1426,6820.0
2022-04-27 10:45:00,136.35,136.61,136.35,136.6,5177.0,131.1907,131.4409,131.1907,131.4312,5177.0
2022-04-27 10:50:00,136.69,137.0,136.68,136.74,7591.0,131.5178,131.8161,131.5082,131.566,7591.0
2022-04-27 10:55:00,136.69,136.82,136.35,136.39,5259.0,131.5178,131.6429,131.1907,131.2292,5259.0
2022-04-27 11:00:00,136.43,136.51,135.76,135.87,7838.0,131.2677,131.3447,130.623,130.7289,7838.0
2022-04-27 11:05:00,135.9,136.0,135.74,135.88,10942.0,130.7577,130.854,130.6038,130.7385,10942.0
2022-04-27 11:10:00,135.78,136.25,135.77,136.19,5694.0,130.6423,131.0945,130.6327,131.0368,5694.0
2022-04-27 11:15:00,136.19,136.52,136.19,136.51,5133.0,131.0368,131.3543,131.0368,131.3447,5133.0
2022-04-27 11:20:00,136.56,136.77,136.45,136.66,4107.0,131.3928,131.5948,131.2869,131.489,4107.0
2022-04-27 11:25:00,136.69,136.82,136.58,136.76,4712.0,131.5178,131.6429,131.412,131.5852,4712.0
2022-04-27 11:30:00,136.86,137.0,136.64,136.99,6182.0,131.6814,131.8161,131.4697,131.8065,6182.0
2022-04-27 11:35:00,136.96,137.01,136.83,136.89,7187.0,131.7776,131.8257,131.6525,131.7103,7187.0
2022-04-27 11:40:00,136.9,137.0,136.88,136.91,6434.0,131.7199,131.8161,131.7007,131.7295,6434.0
2022-04-27 11:45:00,136.94,137.02,136.91,136.96,9029.0,131.7584,131.8354,131.7295,131.7776,9029.0
2022-04-27 11:50:00,137.02,137.02,136.75,136.75,6283.0,131.8354,131.8354,131.5756,131.5756,6283.0
2022-04-27 11:55:00,136.77,136.85,136.67,136.81,3906.0,131.5948,131.6718,131.4986,131.6333,3906.0
2022-04-27 12:00:00,136.82,137.03,136.81,136.99,11222.0,131.6429,131.845,131.6333,131.8065,11222.0
2022-04-27 12:05:00,137.0,137.22,136.94,137.21,17355.0,131.8161,132.0278,131.7584,132.0182,17355.0
2022-04-27 12:10:00,137.19,137.19,136.94,136.97,7023.0,131.9989,131.9989,131.7584,131.7872,7023.0
2022-04-27 12:15:00,136.92,137.15,136.88,137.01,8761.0,131.7391,131.9604,131.7007,131.8257,8761.0
2022-04-27 12:20:00,137.06,137.3,137.01,137.2,4971.0,131.8738,132.1048,131.8257,132.0085,4971.0
2022-04-27 12:25:00,137.17,137.24,137.05,137.24,7034.0,131.9797,132.047,131.8642,132.047,7034.0
2022-04-27 12:30:00,137.24,137.38,137.1,137.1,7796.0,132.047,132.1817,131.9123,131.9123,7796.0
2022-04-27 12:35:00,137.08,137.33,136.93,137.33,5060.0,131.8931,132.1336,131.7488,132.1336,5060.0
2022-04-27 12:40:00,137.32,137.81,137.32,137.81,10898.0,132.124,132.5955,132.124,132.5955,10898.0
2022-04-27 12:45:00,137.85,138.0,137.79,137.88,15778.0,132.634,132.7783,132.5762,132.6628,15778.0
2022-04-27 12:50:00,137.91,137.99,137.81,137.98,7883.0,132.6917,132.7687,132.5955,132.759,7883.0
2022-04-27 12:55:00,137.98,138.05,137.9,137.93,12772.0,132.759,132.8264,132.6821,132.7109,12772.0
2022-04-27 13:00:00,137.96,137.96,137.54,137.69,10845.0,132.7398,132.7398,132.3357,132.48,10845.0
2022-04-27 13:05:00,137.7,137.81,137.49,137.58,8821.0,132.4896,132.5955,132.2876,132.3742,8821.0
2022-04-27 13:10:00,137.58,137.71,137.51,137.69,5158.0,132.3742,132.4992,132.3068,132.48,5158.0
2022-04-27 13:15:00,137.69,137.81,137.62,137.77,4812.0,132.48,132.5955,132.4127,132.557,4812.0
2022-04-27 13:20:00,137.78,137.99,137.64,137.72,6100.0,132.5666,132.7687,132.4319,132.5089,6100.0
2022-04-27 13:25:00,137.72,137.74,137.31,137.57,12390.0,132.5089,132.5281,132.1144,132.3645,12390.0
2022-04-27 13:30:00,137.57,137.72,137.43,137.5,6048.0,132.3645,132.5089,132.2298,132.2972,6048.0
2022-04-27 13:35:00,137.55,137.55,137.28,137.37,5404.0,132.3453,132.3453,132.0855,132.1721,5404.0
2022-04-27 13:40:00,137.38,137.63,137.32,137.57,4751.0,132.1817,132.4223,132.124,132.3645,4751.0
2022-04-27 13:45:00,137.55,137.69,137.46,137.65,4828.0,132.3453,132.48,132.2587,132.4415,4828.0
2022-04-27 13:50:00,137.68,137.79,137.66,137.79,4299.0,132.4704,132.5762,132.4511,132.5762,4299.0
2022-04-27 13:55:00,137.75,137.75,137.59,137.68,4843.0,132.5377,132.5377,132.3838,132.4704,4843.0
2022-04-27 14:00:00,137.6,137.6,137.31,137.46,6619.0,132.3934,132.3934,132.1144,132.2587,6619.0
2022-04-27 14:05:00,137.45,137.63,137.45,137.56,4560.0,132.2491,132.4223,132.2491,132.3549,4560.0
2022-04-27 14:10:00,137.5,137.6,137.42,137.54,6805.0,132.2972,132.3934,132.2202,132.3357,6805.0
2022-04-27 14:15:00,137.56,137.57,137.39,137.48,5255.0,132.3549,132.3645,132.1914,132.278,5255.0
2022-04-27 14:20:00,137.47,137.88,137.46,137.77,8705.0,132.2683,132.6628,132.2587,132.557,8705.0
2022-04-27 14:25:00,137.7,137.75,137.5,137.58,7822.0,132.4896,132.5377,132.2972,132.3742,7822.0
2022-04-27 14:30:00,137.55,137.71,137.46,137.64,9471.0,132.3453,132.4992,132.2587,132.4319,9471.0
2022-04-27 14:35:00,137.67,137.67,137.35,137.56,6168.0,132.4608,132.4608,132.1529,132.3549,6168.0
2022-04-27 14:40:00,137.57,137.87,137.57,137.79,6580.0,132.3645,132.6532,132.3645,132.5762,6580.0
2022-04-27 14:45:00,137.84,137.96,137.81,137.84,36440.0,132.6243,132.7398,132.5955,132.6243,36440.0
2022-04-27 14:50:00,137.76,137.81,137.5,137.51,10989.0,132.5474,132.5955,132.2972,132.3068,10989.0
2022-04-27 14:55:00,137.51,137.53,137.08,137.21,8296.0,132.3068,132.3261,131.8931,132.0182,8296.0
2022-04-27 15:00:00,137.17,137.28,136.92,137.03,7151.0,131.9797,132.0855,131.7391,131.845,7151.0
2022-04-27 15:05:00,137.08,137.22,137.03,137.1,5853.0,131.8931,132.0278,131.845,131.9123,5853.0
2022-04-27 15:10:00,137.08,137.3,137.04,137.3,7624.0,131.8931,132.1048,131.8546,132.1048,7624.0
2022-04-27 15:15:00,137.28,137.38,137.13,137.27,8953.0,132.0855,132.1817,131.9412,132.0759,8953.0
2022-04-27 15:20:00,137.28,137.33,137.05,137.26,7551.0,132.0855,132.1336,131.8642,132.0663,7551.0
2022-04-27 15:25:00,137.3,137.43,137.29,137.32,9875.0,132.1048,132.2298,132.0951,132.124,9875.0
2022-04-27 15:30:00,137.3,137.37,137.04,137.08,15712.0,132.1048,132.1721,131.8546,131.8931,15712.0
2022-04-27 15:35:00,137.11,137.21,136.94,137.03,18356.0,131.922,132.0182,131.7584,131.845,18356.0
2022-04-27 15:40:00,137.02,137.3,137.02,137.26,17770.0,131.8354,132.1048,131.8354,132.0663,17770.0
2022-04-27 15:45:00,137.26,137.43,137.07,137.1,29820.0,132.0663,132.2298,131.8835,131.9123,29820.0
2022-04-27 15:50:00,137.09,137.09,136.75,137.01,58636.0,131.9027,131.9027,131.5756,131.8257,58636.0
2022-04-27 15:55:00,137.03,137.23,136.95,137.06,123808.0,131.845,132.0374,131.768,131.8738,123808.0
2022-04-28 09:30:00,136.85,136.85,135.91,136.24,27028.0,131.6718,131.6718,130.7674,131.0849,27028.0
2022-04-28 09:35:00,136.27,136.53,136.04,136.24,17043.0,131.1137,131.3639,130.8924,131.0849,17043.0
2022-04-28 09:40:00,136.24,136.63,136.19,136.56,8689.0,131.0849,131.4601,131.0368,131.3928,8689.0
2022-04-28 09:45:00,136.63,137.28,136.63,137.27,8106.0,131.4601,132.0855,131.4601,132.0759,8106.0
2022-04-28 09:50:00,137.27,137.43,136.99,137.43,6935.0,132.0759,132.2298,131.8065,132.2298,6935.0
2022-04-28 09:55:00,137.41,137.41,137.21,137.37,1654.0,132.2106,132.2106,132.0182,132.1721,1654.0
2022-04-28 10:00:00,137.37,137.38,136.84,136.84,2861.0,132.1721,132.1817,131.6622,131.6622,2861.0
2022-04-28 10:05:00,136.67,137.22,136.67,137.21,4430.0,131.4986,132.0278,131.4986,132.0182,4430.0
2022-04-28 10:10:00,137.24,137.56,137.2,137.49,5660.0,132.047,132.3549,132.0085,132.2876,5660.0
2022-04-28 10:15:00,137.48,137.52,137.1,137.16,5940.0,132.278,132.3164,131.9123,131.9701,5940.0
2022-04-28 10:20:00,137.11,137.32,137.11,137.29,2879.0,131.922,132.124,131.922,132.0951,2879.0
2022-04-28 10:25:00,137.3,137.3,136.88,136.88,7529.0,132.1048,132.1048,131.7007,131.7007,7529.0
2022-04-28 10:30:00,136.76,136.85,136.63,136.65,6224.0,131.5852,131.6718,131.4601,131.4794,6224.0
2022-04-28 10:35:00,136.64,136.87,136.64,136.87,3442.0,131.4697,131.691,131.4697,131.691,3442.0
2022-04-28 10:40:00,136.78,136.8,136.58,136.8,2511.0,131.6044,131.6237,131.412,131.6237,2511.0
2022-04-28 10:45:00,136.8,136.87,136.68,136.74,4679.0,131.6237,131.691,131.5082,131.566,4679.0
2022-04-28 10:50:00,136.69,136.7,136.43,136.67,11349.0,131.5178,131.5275,131.2677,131.4986,11349.0
2022-04-28 10:55:00,136.68,136.72,136.52,136.56,3937.0,131.5082,131.5467,131.3543,131.3928,3937.0
2022-04-28 11:00:00,136.59,136.68,136.47,136.68,7770.0,131.4216,131.5082,131.3062,131.5082,7770.0
2022-04-28 11:05:00,136.69,136.85,136.67,136.85,9162.0,131.5178,131.6718,131.4986,131.6718,9162.0
2022-04-28 11:10:00,136.85,137.23,136.79,137.1,21844.0,131.6718,132.0374,131.6141,131.9123,21844.0
2022-04-28 11:15:00,137.0,137.04,136.61,136.76,4642.0,131.8161,131.8546,131.4409,131.5852,4642.0
2022-04-28 11:20:00,136.78,136.84,136.62,136.78,3890.0,131.6044,131.6622,131.4505,131.6044,3890.0
2022-04-28 11:25:00,136.81,136.84,136.67,136.8,6606.0,131.6333,131.6622,131.4986,131.6237,6606.0
2022-04-28 11:30:00,136.82,137.28,136.82,137.28,3915.0,131.6429,132.0855,131.6429,132.0855,3915.0
2022-04-28 11:35:00,137.36,137.45,137.34,137.42,3089.0,132.1625,132.2491,132.1432,132.2202,3089.0
2022-04-28 11:40:00,137.41,137.41,137.29,137.3,4697.0,132.2106,132.2106,132.0951,132.1048,4697.0
2022-04-28 11:45:00,137.32,137.41,137.21,137.38,4584.0,132.124,132.2106,132.0182,132.1817,4584.0
2022-04-28 11:50:00,137.53,137.93,137.51,137.93,8279.0,132.3261,132.7109,132.3068,132.7109,8279.0
2022-04-28 11:55:00,137.85,138.0,137.79,138.0,5167.0,132.634,132.7783,132.5762,132.7783,5167.0
2022-04-28 12:00:00,137.99,138.01,137.75,137.75,4897.0,132.7687,132.7879,132.5377,132.5377,4897.0
2022-04-28 12:05:00,137.83,137.85,137.52,137.53,8581.0,132.6147,132.634,132.3164,132.3261,8581.0
2022-04-28 12:10:00,137.52,137.81,137.52,137.81,2891.0,132.3164,132.5955,132.3164,132.5955,2891.0
2022-04-28 12:15:00,137.86,137.97,137.84,137.94,3209.0,132.6436,132.7494,132.6243,132.7205,3209.0
2022-04-28 12:20:00,137.96,138.0,137.86,137.86,3410.0,132.7398,132.7783,132.6436,132.6436,3410.0
2022-04-28 12:25:00,137.81,137.95,137.71,137.95,4861.0,132.5955,132.7302,132.4992,132.7302,4861.0
2022-04-28 12:30:00,138.0,138.03,137.91,138.0,5452.0,132.7783,132.8071,132.6917,132.7783,5452.0
2022-04-28 12:35:00,138.04,138.04,137.95,137.97,908.0,132.8168,132.8168,132.7302,132.7494,908.0
2022-04-28 12:40:00,138.0,138.16,138.0,138.11,3941.0,132.7783,132.9322,132.7783,132.8841,3941.0
2022-04-28 12:45:00,138.14,138.24,137.96,137.96,4840.0,132.913,133.0092,132.7398,132.7398,4840.0
2022-04-28 12:50:00,138.01,138.09,137.94,138.06,4334.0,132.7879,132.8649,132.7205,132.836,4334.0
2022-04-28 12:55:00,138.02,138.21,138.01,138.13,4516.0,132.7975,132.9803,132.7879,132.9034,4516.0
2022-04-28 13:00:00,138.11,138.11,137.77,137.84,7821.0,132.8841,132.8841,132.557,132.6243,7821.0
2022-04-28 13:05:00,137.85,138.0,137.82,138.0,6590.0,132.634,132.7783,132.6051,132.7783,6590.0
2022-04-28 13:10:00,137.99,138.4,137.98,138.19,4117.0,132.7687,133.1631,132.759,132.9611,4117.0
2022-04-28 13:15:00,138.23,138.27,138.08,138.16,5597.0,132.9996,133.0381,132.8552,132.9322,5597.0
2022-04-28 13:20:00,138.14,138.14,137.79,137.85,4307.0,132.913,132.913,132.5762,132.634,4307.0
2022-04-28 13:25:00,137.87,138.06,137.87,137.96,4977.0,132.6532,132.836,132.6532,132.7398,4977.0
2022-04-28 13:30:00,138.01,138.04,137.75,137.86,3909.0,132.7879,132.8168,132.5377,132.6436,3909.0
2022-04-28 13:35:00,137.9,138.0,137.83,137.95,3761.0,132.6821,132.7783,132.6147,132.7302,3761.0
2022-04-28 13:40:00,137.97,137.98,137.67,137.72,5036.0,132.7494,132.759,132.4608,132.5089,5036.0
2022-04-28 13:45:00,137.72,137.73,137.62,137.62,9191.0,132.5089,132.5185,132.4127,132.4127,9191.0
2022-04-28 13:50:00,137.62,137.62,137.38,137.53,6050.0,132.4127,132.4127,132.1817,132.3261,6050.0
2022-04-28 13:55:00,137.55,137.56,137.33,137.33,5817.0,132.3453,132.3549,132.1336,132.1336,5817.0
2022-04-28 14:00:00,137.34,137.41,137.2,137.25,11440.0,132.1432,132.2106,132.0085,132.0567,11440.0
2022-04-28 14:05:00,137.26,137.42,137.26,137.41,7477.0,132.0663,132.2202,132.0663,132.2106,7477.0
2022-04-28 14:10:00,137.41,137.44,137.26,137.3,9958.0,132.2106,132.2395,132.0663,132.1048,9958.0
2022-04-28 14:15:00,137.31,137.42,137.22,137.42,2642.0,132.1144,132.2202,132.0278,132.2202,2642.0
2022-04-28 14:20:00,137.43,137.65,137.38,137.64,4445.0,132.2298,132.4415,132.1817,132.4319,4445.0
2022-04-28 14:25:00,137.69,137.69,137.39,137.47,6267.0,132.48,132.48,132.1914,132.2683,6267.0
2022-04-28 14:30:00,137.55,137.6,137.5,137.56,2268.0,132.3453,132.3934,132.2972,132.3549,2268.0
2022-04-28 14:35:00,137.51,137.55,137.45,137.49,2069.0,132.3068,132.3453,132.2491,132.2876,2069.0
2022-04-28 14:40:00,137.55,137.81,137.55,137.78,2324.0,132.3453,132.5955,132.3453,132.5666,2324.0
2022-04-28 14:45:00,137.83,138.12,137.83,138.12,2349.0,132.6147,132.8937,132.6147,132.8937,2349.0
2022-04-28 14:50:00,138.12,138.17,137.99,138.02,2582.0,132.8937,132.9418,132.7687,132.7975,2582.0
2022-04-28 14:55:00,138.03,138.1,138.03,138.08,4412.0,132.8071,132.8745,132.8071,132.8552,4412.0
2022-04-28 15:00:00,138.11,138.25,138.11,138.24,6104.0,132.8841,133.0188,132.8841,133.0092,6104.0
2022-04-28 15:05:00,138.21,138.25,138.18,138.2,2776.0,132.9803,133.0188,132.9515,132.9707,2776.0
2022-04-28 15:10:00,138.18,138.18,138.0,138.06,5228.0,132.9515,132.9515,132.7783,132.836,5228.0
2022-04-28 15:15:00,138.08,138.2,138.08,138.19,2974.0,132.8552,132.9707,132.8552,132.9611,2974.0
2022-04-28 15:20:00,138.21,138.35,138.18,138.33,3247.0,132.9803,133.115,132.9515,133.0958,3247.0
2022-04-28 15:25:00,138.32,138.37,138.21,138.35,5275.0,133.0862,133.1343,132.9803,133.115,5275.0
2022-04-28 15:30:00,138.34,138.38,138.11,138.11,14531.0,133.1054,133.1439,132.8841,132.8841,14531.0
2022-04-28 15:35:00,138.14,138.25,138.02,138.1,8428.0,132.913,133.0188,132.7975,132.8745,8428.0
2022-04-28 15:40:00,138.11,138.37,138.08,138.11,9156.0,132.8841,133.1343,132.8552,132.8841,9156.0
2022-04-28 15:45:00,138.04,138.2,138.03,138.09,15637.0,132.8168,132.9707,132.8071,132.8649,15637.0
2022-04-28 15:50:00,138.08,138.12,137.87,138.03,29640.0,132.8552,132.8937,132.6532,132.8071,29640.0
2022-04-28 15:55:00,138.01,138.16,137.84,138.11,54505.0,132.7879,132.9322,132.6243,132.8841,54505.0
2022-04-29 09:30:00,137.33,137.61,137.14,137.17,18238.0,132.1336,132.403,131.9508,131.9797,18238.0
2022-04-29 09:35:00,137.06,137.06,136.56,136.8,7223.0,131.8738,131.8738,131.3928,131.6237,7223.0
2022-04-29 09:40:00,136.88,137.08,136.83,136.9,5382.0,131.7007,131.8931,131.6525,131.7199,5382.0
2022-04-29 09:45:00,136.8,136.97,136.61,136.68,7572.0,131.6237,131.7872,131.4409,131.5082,7572.0
2022-04-29 09:50:00,136.71,136.71,136.27,136.62,10235.0,131.5371,131.5371,131.1137,131.4505,10235.0
2022-04-29 09:55:00,136.63,136.96,136.63,136.82,8069.0,131.4601,131.7776,131.4601,131.6429,8069.0
2022-04-29 10:00:00,136.79,137.04,136.71,136.82,6491.0,131.6141,131.8546,131.5371,131.6429,6491.0
2022-04-29 10:05:00,136.77,137.19,136.76,137.19,10381.0,131.5948,131.9989,131.5852,131.9989,10381.0
2022-04-29 10:10:00,137.27,137.3,137.13,137.26,5935.0,132.0759,132.1048,131.9412,132.0663,5935.0
2022-04-29 10:15:00,137.37,137.44,136.63,136.63,3965.0,132.1721,132.2395,131.4601,131.4601,3965.0
2022-04-29 10:20:00,136.6,136.77,136.5,136.77,3931.0,131.4312,131.5948,131.335,131.5948,3931.0
2022-04-29 10:25:00,136.68,136.73,136.49,136.5,5283.0,131.5082,131.5563,131.3254,131.335,5283.0
2022-04-29 10:30:00,136.47,136.47,136.26,136.34,10164.0,131.3062,131.3062,131.1041,131.1811,10164.0
2022-04-29 10:35:00,136.34,136.77,136.28,136.77,8301.0,131.1811,131.5948,131.1234,131.5948,8301.0
2022-04-29 10:40:00,136.81,136.89,136.62,136.73,5512.0,131.6333,131.7103,131.4505,131.5563,5512.0
2022-04-29 10:45:00,136.73,136.85,136.67,136.84,3534.0,131.5563,131.6718,131.4986,131.6622,3534.0
2022-04-29 10:50:00,136.83,136.98,136.78,136.94,3465.0,131.6525,131.7969,131.6044,131.7584,3465.0
2022-04-29 10:55:00,136.96,136.96,136.61,136.61,5597.0,131.7776,131.7776,131.4409,131.4409,5597.0
2022-04-29 11:00:00,136.61,136.62,136.25,136.27,8977.0,131.4409,131.4505,131.0945,131.1137,8977.0
2022-04-29 11:05:00,136.31,136.53,136.29,136.51,3304.0,131.1522,131.3639,131.133,131.3447,3304.0
2022-04-29 11:10:00,136.54,136.74,136.51,136.74,5547.0,131.3735,131.566,131.3447,131.566,5547.0
2022-04-29 11:15:00,136.71,136.97,136.71,136.86,9854.0,131.5371,131.7872,131.5371,131.6814,9854.0
2022-04-29 11:20:00,136.84,136.89,136.75,136.77,7663.0,131.6622,131.7103,131.5756,131.5948,7663.0
2022-04-29 11:25:00,136.77,136.97,136.69,136.92,6858.0,131.5948,131.7872,131.5178,131.7391,6858.0
2022-04-29 11:30:00,136.94,137.15,136.94,137.03,3037.0,131.7584,131.9604,131.7584,131.845,3037.0
2022-04-29 11:35:00,137.05,137.08,136.86,136.89,4085.0,131.8642,131.8931,131.6814,131.7103,4085.0
2022-04-29 11:40:00,136.83,137.04,136.78,136.97,3760.0,131.6525,131.8546,131.6044,131.7872,3760.0
2022-04-29 11:45:00,137.0,137.16,136.97,137.16,3580.0,131.8161,131.9701,131.7872,131.9701,3580.0
2022-04-29 11:50:00,137.1,137.19,137.06,137.09,18279.0,131.9123,131.9989,131.8738,131.9027,18279.0
2022-04-29 11:55:00,137.08,137.16,136.87,136.91,16081.0,131.8931,131.9701,131.691,131.7295,16081.0
2022-04-29 12:00:00,136.88,136.93,136.63,136.65,4303.0,131.7007,131.7488,131.4601,131.4794,4303.0
2022-04-29 12:05:00,136.56,136.57,136.32,136.32,2233.0,131.3928,131.4024,131.1618,131.1618,2233.0
2022-04-29 12:10:00,136.36,136.56,136.29,136.37,10612.0,131.2003,131.3928,131.133,131.21,10612.0
2022-04-29 12:15:00,136.42,136.43,136.28,136.31,5007.0,131.2581,131.2677,131.1234,131.1522,5007.0
2022-04-29 12:20:00,136.3,136.36,136.21,136.33,6465.0,131.1426,131.2003,131.056,131.1715,6465.0
2022-04-29 12:25:00,136.36,136.41,136.25,136.36,5876.0,131.2003,131.2484,131.0945,131.2003,5876.0
2022-04-29 12:30:00,136.33,136.38,136.28,136.32,2179.0,131.1715,131.2196,131.1234,131.1618,2179.0
2022-04-29 12:35:00,136.32,136.44,136.32,136.4,4994.0,131.1618,131.2773,131.1618,131.2388,4994.0
2022-04-29 12:40:00,136.38,136.42,136.34,136.38,3407.0,131.2196,131.2581,131.1811,131.2196,3407.0
2022-04-29 12:45:00,136.4,136.43,136.25,136.25,3532.0,131.2388,131.2677,131.0945,131.0945,3532.0
2022-04-29 12:50:00,136.22,136.22,135.95,135.96,3770.0,131.0656,131.0656,130.8058,130.8155,3770.0
2022-04-29 12:55:00,135.94,136.07,135.94,136.01,6568.0,130.7962,130.9213,130.7962,130.8636,6568.0
2022-04-29 13:00:00,135.97,136.14,135.97,136.04,5182.0,130.8251,130.9887,130.8251,130.8924,5182.0
2022-04-29 13:05:00,136.05,136.1,135.96,136.02,5538.0,130.9021,130.9502,130.8155,130.8732,5538.0
2022-04-29 13:10:00,136.01,136.07,136.01,136.03,2819.0,130.8636,130.9213,130.8636,130.8828,2819.0
2022-04-29 13:15:00,136.03,136.12,136.03,136.08,4257.0,130.8828,130.9694,130.8828,130.9309,4257.0
2022-04-29 13:20:00,136.07,136.28,136.07,136.27,5459.0,130.9213,131.1234,130.9213,131.1137,5459.0
2022-04-29 13:25:00,136.26,136.3,136.08,136.14,5942.0,131.1041,131.1426,130.9309,130.9887,5942.0
2022-04-29 13:30:00,136.12,136.3,136.12,136.25,9081.0,130.9694,131.1426,130.9694,131.0945,9081.0
2022-04-29 13:35:00,136.25,136.44,136.24,136.43,7807.0,131.0945,131.2773,131.0849,131.2677,7807.0
2022-04-29 13:40:00,136.44,136.44,136.32,136.37,11229.0,131.2773,131.2773,131.1618,131.21,11229.0
2022-04-29 13:45:00,136.37,136.37,136.2,136.21,5403.0,131.21,131.21,131.0464,131.056,5403.0
2022-04-29 13:50:00,136.21,136.22,136.15,136.19,4582.0,131.056,131.0656,130.9983,131.0368,4582.0
2022-04-29 13:55:00,136.13,136.17,136.07,136.13,8684.0,130.979,131.0175,130.9213,130.979,8684.0
2022-04-29 14:00:00,136.13,136.17,135.85,135.86,5720.0,130.979,131.0175,130.7096,130.7193,5720.0
2022-04-29 14:05:00,135.88,136.02,135.85,135.99,7577.0,130.7385,130.8732,130.7096,130.8443,7577.0
2022-04-29 14:10:00,135.95,135.99,135.86,135.93,8589.0,130.8058,130.8443,130.7193,130.7866,8589.0
2022-04-29 14:15:00,135.93,136.05,135.8,135.8,10203.0,130.7866,130.9021,130.6615,130.6615,10203.0
2022-04-29 14:20:00,135.76,135.86,135.73,135.76,10670.0,130.623,130.7193,130.5942,130.623,10670.0
2022-04-29 14:25:00,135.79,135.82,135.75,135.78,6703.0,130.6519,130.6808,130.6134,130.6423,6703.0
2022-04-29 14:30:00,135.78,135.92,135.78,135.9,10505.0,130.6423,130.777,130.6423,130.7577,10505.0
2022-04-29 14:35:00,135.92,135.95,135.79,135.79,8820.0,130.777,130.8058,130.6519,130.6519,8820.0
2022-04-29 14:40:00,135.81,135.81,135.73,135.77,6658.0,130.6711,130.6711,130.5942,130.6327,6658.0
2022-04-29 14:45:00,135.74,135.77,135.59,135.63,10341.0,130.6038,130.6327,130.4595,130.498,10341.0
2022-04-29 14:50:00,135.63,135.63,135.49,135.55,6634.0,130.498,130.498,130.3633,130.421,6634.0
2022-04-29 14:55:00,135.53,135.55,135.4,135.55,13726.0,130.4017,130.421,130.2767,130.421,13726.0
2022-04-29 15:00:00,135.52,135.52,135.28,135.31,9488.0,130.3921,130.3921,130.1612,130.1901,9488.0
2022-04-29 15:05:00,135.3,135.32,135.13,135.18,17107.0,130.1804,130.1997,130.0169,130.065,17107.0
2022-04-29 15:10:00,135.18,135.18,134.93,135.02,9998.0,130.065,130.065,129.8244,129.911,9998.0
2022-04-29 15:15:00,135.03,135.3,135.01,135.3,13076.0,129.9207,130.1804,129.9014,130.1804,13076.0
2022-04-29 15:20:00,135.28,135.28,135.0,135.17,17160.0,130.1612,130.1612,129.8918,130.0554,17160.0
2022-04-29 15:25:00,135.13,135.19,135.04,135.06,7672.0,130.0169,130.0746,129.9303,129.9495,7672.0
2022-04-29 15:30:00,135.05,135.11,134.9,135.04,15067.0,129.9399,129.9976,129.7956,129.9303,15067.0
2022-04-29 15:35:00,135.02,135.23,135.02,135.1,15097.0,129.911,130.1131,129.911,129.988,15097.0
2022-04-29 15:40:00,135.1,135.29,134.97,134.98,17878.0,129.988,130.1708,129.8629,129.8725,17878.0
2022-04-29 15:45:00,134.98,135.03,134.66,134.68,27519.0,129.8725,129.9207,129.5647,129.5839,27519.0
2022-04-29 15:50:00,134.63,134.69,134.26,134.38,43340.0,129.5358,129.5935,129.1798,129.2953,43340.0
2022-04-29 15:55:00,134.38,134.39,134.02,134.25,105814.0,129.2953,129.3049,128.9489,129.1702,105814.0
2022-05-02 09:30:00,134.04,135.23,134.04,134.81,15439.0,128.9681,130.1131,128.9681,129.709,15439.0
2022-05-02 09:35:00,134.8,134.82,133.55,133.67,23724.0,129.6994,129.7186,128.4967,128.6121,23724.0
2022-05-02 09:40:00,133.58,134.05,133.31,133.85,5674.0,128.5255,128.9777,128.2657,128.7853,5674.0
2022-05-02 09:45:00,133.6,133.67,132.98,133.0,8802.0,128.5448,128.6121,127.9482,127.9675,8802.0
2022-05-02 09:50:00,132.95,133.21,132.85,132.85,10130.0,127.9194,128.1695,127.8231,127.8231,10130.0
2022-05-02 09:55:00,132.99,132.99,132.32,132.59,10913.0,127.9578,127.9578,127.3132,127.573,10913.0
2022-05-02 10:00:00,132.62,133.49,132.5,133.37,8422.0,127.6018,128.4389,127.4864,128.3235,8422.0
2022-05-02 10:05:00,133.55,133.55,132.8,132.98,7549.0,128.4967,128.4967,127.775,127.9482,7549.0
2022-05-02 10:10:00,133.02,133.66,132.8,133.66,6732.0,127.9867,128.6025,127.775,128.6025,6732.0
2022-05-02 10:15:00,133.6,133.83,133.27,133.8,9645.0,128.5448,128.7661,128.2273,128.7372,9645.0
2022-05-02 10:20:00,133.8,133.98,133.3,133.93,5786.0,128.7372,128.9104,128.2561,128.8623,5786.0
2022-05-02 10:25:00,134.09,134.45,134.06,134.11,7877.0,129.0162,129.3626,128.9874,129.0355,7877.0
2022-05-02 10:30:00,134.08,134.45,134.08,134.29,5422.0,129.0066,129.3626,129.0066,129.2087,5422.0
2022-05-02 10:35:00,134.22,134.22,133.85,134.03,4174.0,129.1413,129.1413,128.7853,128.9585,4174.0
2022-05-02 10:40:00,134.08,134.3,133.86,133.88,10165.0,129.0066,129.2183,128.7949,128.8142,10165.0
2022-05-02 10:45:00,133.82,134.23,133.82,134.14,5354.0,128.7564,129.1509,128.7564,129.0643,5354.0
2022-05-02 10:50:00,134.11,134.14,133.7,133.8,7736.0,129.0355,129.0643,128.641,128.7372,7736.0
2022-05-02 10:55:00,133.74,134.0,133.68,133.82,8404.0,128.6795,128.9296,128.6217,128.7564,8404.0
2022-05-02 11:00:00,133.89,133.95,133.44,133.44,5609.0,128.8238,128.8815,128.3908,128.3908,5609.0
2022-05-02 11:05:00,133.4,133.65,133.27,133.28,14439.0,128.3523,128.5929,128.2273,128.2369,14439.0
2022-05-02 11:10:00,133.29,133.29,132.75,133.02,9212.0,128.2465,128.2465,127.7269,127.9867,9212.0
2022-05-02 11:15:00,132.96,133.2,132.91,133.05,16789.0,127.929,128.1599,127.8809,128.0156,16789.0
2022-05-02 11:20:00,133.02,133.03,132.8,133.0,6581.0,127.9867,127.9963,127.775,127.9675,6581.0
2022-05-02 11:25:00,132.98,133.0,132.62,132.71,10042.0,127.9482,127.9675,127.6018,127.6884,10042.0
2022-05-02 11:30:00,132.67,133.01,132.57,132.86,12789.0,127.65,127.9771,127.5537,127.8328,12789.0
2022-05-02 11:35:00,132.9,133.04,132.66,132.66,13905.0,127.8713,128.006,127.6403,127.6403,13905.0
2022-05-02 11:40:00,132.63,132.89,132.58,132.81,9585.0,127.6115,127.8616,127.5634,127.7847,9585.0
2022-05-02 11:45:00,132.82,133.03,132.77,132.89,9148.0,127.7943,127.9963,127.7462,127.8616,9148.0
2022-05-02 11:50:00,132.8,132.93,132.68,132.89,6992.0,127.775,127.9001,127.6596,127.8616,6992.0
2022-05-02 11:55:00,132.96,133.01,132.73,133.0,7284.0,127.929,127.9771,127.7077,127.9675,7284.0
2022-05-02 12:00:00,132.98,132.99,132.6,132.73,8773.0,127.9482,127.9578,127.5826,127.7077,8773.0
2022-05-02 12:05:00,132.74,132.82,132.52,132.67,7563.0,127.7173,127.7943,127.5056,127.65,7563.0
2022-05-02 12:10:00,132.73,132.76,132.42,132.6,11734.0,127.7077,127.7365,127.4094,127.5826,11734.0
2022-05-02 12:15:00,132.69,132.87,132.59,132.84,8962.0,127.6692,127.8424,127.573,127.8135,8962.0
2022-05-02 12:20:00,132.99,133.08,132.9,132.97,13880.0,127.9578,128.0444,127.8713,127.9386,13880.0
2022-05-02 12:25:00,132.92,132.93,132.67,132.79,7245.0,127.8905,127.9001,127.65,127.7654,7245.0
2022-05-02 12:30:00,132.81,132.91,132.74,132.87,8315.0,127.7847,127.8809,127.7173,127.8424,8315.0
2022-05-02 12:35:00,132.88,132.95,132.72,132.75,6611.0,127.852,127.9194,127.6981,127.7269,6611.0
2022-05-02 12:40:00,132.72,132.85,132.72,132.77,4778.0,127.6981,127.8231,127.6981,127.7462,4778.0
2022-05-02 12:45:00,132.74,132.77,132.62,132.72,7304.0,127.7173,127.7462,127.6018,127.6981,7304.0
2022-05-02 12:50:00,132.67,132.71,132.3,132.37,7491.0,127.65,127.6884,127.294,127.3613,7491.0
2022-05-02 12:55:00,132.43,132.49,132.27,132.38,7726.0,127.419,127.4768,127.2651,127.3709,7726.0
2022-05-02 13:00:00,132.42,132.47,132.09,132.18,7619.0,127.4094,127.4575,127.0919,127.1785,7619.0
2022-05-02 13:05:00,132.21,132.72,132.2,132.64,10512.0,127.2074,127.6981,127.1977,127.6211,10512.0
2022-05-02 13:10:00,132.62,133.02,132.58,133.01,6260.0,127.6018,127.9867,127.5634,127.9771,6260.0
2022-05-02 13:15:00,133.02,133.02,132.78,132.86,11761.0,127.9867,127.9867,127.7558,127.8328,11761.0
2022-05-02 13:20:00,132.81,132.92,132.47,132.47,4897.0,127.7847,127.8905,127.4575,127.4575,4897.0
2022-05-02 13:25:00,132.51,132.53,132.1,132.28,8258.0,127.496,127.5153,127.1015,127.2747,8258.0
2022-05-02 13:30:00,132.25,132.36,132.02,132.02,8310.0,127.2458,127.3517,127.0246,127.0246,8310.0
2022-05-02 13:35:00,132.09,132.33,132.05,132.2,9350.0,127.0919,127.3228,127.0534,127.1977,9350.0
2022-05-02 13:40:00,132.18,132.39,132.07,132.12,16053.0,127.1785,127.3806,127.0727,127.1208,16053.0
2022-05-02 13:45:00,132.09,132.13,131.85,131.85,14989.0,127.0919,127.1304,126.861,126.861,14989.0
2022-05-02 13:50:00,131.9,131.96,131.59,131.67,9302.0,126.9091,126.9668,126.6108,126.6878,9302.0
2022-05-02 13:55:00,131.77,131.77,131.52,131.62,21168.0,126.784,126.784,126.5435,126.6397,21168.0
2022-05-02 14:00:00,131.61,131.61,131.31,131.57,11825.0,126.6301,126.6301,126.3414,126.5916,11825.0
2022-05-02 14:05:00,131.53,131.82,131.46,131.6,9183.0,126.5531,126.8321,126.4857,126.6204,9183.0
2022-05-02 14:10:00,131.65,131.65,130.93,130.97,14272.0,126.6686,126.6686,125.9758,126.0143,14272.0
2022-05-02 14:15:00,130.93,130.96,130.79,130.82,22204.0,125.9758,126.0047,125.8411,125.87,22204.0
2022-05-02 14:20:00,130.83,131.03,130.8,130.88,9149.0,125.8796,126.072,125.8507,125.9277,9149.0
2022-05-02 14:25:00,130.82,130.84,130.16,130.38,95660.0,125.87,125.8892,125.2349,125.4466,95660.0
2022-05-02 14:30:00,130.42,130.46,130.12,130.25,13344.0,125.4851,125.5236,125.1964,125.3215,13344.0
2022-05-02 14:35:00,130.21,130.21,130.05,130.15,10201.0,125.283,125.283,125.1291,125.2253,10201.0
2022-05-02 14:40:00,130.11,130.11,129.49,129.58,12065.0,125.1868,125.1868,124.5903,124.6769,12065.0
2022-05-02 14:45:00,129.62,130.06,129.58,129.94,15810.0,124.7154,125.1387,124.6769,125.0233,15810.0
2022-05-02 14:50:00,129.93,129.97,129.59,129.84,7874.0,125.0136,125.0521,124.6865,124.927,7874.0
2022-05-02 14:55:00,129.84,129.88,129.44,129.48,8845.0,124.927,124.9655,124.5422,124.5807,8845.0
2022-05-02 15:00:00,129.54,129.72,129.51,129.57,16157.0,124.6384,124.8116,124.6095,124.6673,16157.0
2022-05-02 15:05:00,129.66,129.94,129.59,129.79,17212.0,124.7538,125.0233,124.6865,124.8789,17212.0
2022-05-02 15:10:00,129.83,130.04,129.71,130.02,20398.0,124.9174,125.1195,124.802,125.1002,20398.0
2022-05-02 15:15:00,130.09,130.14,129.86,130.04,21230.0,125.1676,125.2157,124.9463,125.1195,21230.0
2022-05-02 15:20:00,130.11,130.35,130.09,130.28,20626.0,125.1868,125.4177,125.1676,125.3504,20626.0
2022-05-02 15:25:00,130.26,130.45,130.22,130.27,25749.0,125.3311,125.514,125.2927,125.3408,25749.0
2022-05-02 15:30:00,130.29,130.91,130.29,130.91,34471.0,125.36,125.9566,125.36,125.9566,34471.0
2022-05-02 15:35:00,130.94,131.07,130.39,130.53,24495.0,125.9854,126.1105,125.4562,125.5909,24495.0
2022-05-02 15:40:00,130.54,130.6,130.2,130.22,32684.0,125.6006,125.6583,125.2734,125.2927,32684.0
2022-05-02 15:45:00,130.19,130.6,130.15,130.54,42794.0,125.2638,125.6583,125.2253,125.6006,42794.0
2022-05-02 15:50:00,130.6,130.95,130.39,130.82,62274.0,125.6583,125.995,125.4562,125.87,62274.0
2022-05-02 15:55:00,130.81,131.03,130.62,130.99,100238.0,125.8603,126.072,125.6775,126.0335,100238.0
2022-05-03 09:30:00,131.15,131.52,130.92,131.17,17530.0,126.1875,126.5435,125.9662,126.2067,17530.0
2022-05-03 09:35:00,131.23,131.23,130.78,130.83,2248.0,126.2644,126.2644,125.8315,125.8796,2248.0
2022-05-03 09:40:00,131.06,131.68,131.06,131.6,3486.0,126.1009,126.6974,126.1009,126.6204,3486.0
2022-05-03 09:45:00,131.78,131.81,131.45,131.71,8118.0,126.7936,126.8225,126.4761,126.7263,8118.0
2022-05-03 09:50:00,131.72,131.82,131.38,131.38,1695.0,126.7359,126.8321,126.4088,126.4088,1695.0
2022-05-03 09:55:00,131.33,131.53,131.06,131.06,5013.0,126.3607,126.5531,126.1009,126.1009,5013.0
2022-05-03 10:00:00,131.06,131.38,130.95,131.27,3216.0,126.1009,126.4088,125.995,126.3029,3216.0
2022-05-03 10:05:00,131.4,131.54,131.32,131.5,4372.0,126.428,126.5627,126.351,126.5242,4372.0
2022-05-03 10:10:00,131.58,132.02,131.48,131.85,4654.0,126.6012,127.0246,126.505,126.861,4654.0
2022-05-03 10:15:00,131.96,132.21,131.89,132.21,4245.0,126.9668,127.2074,126.8995,127.2074,4245.0
2022-05-03 10:20:00,132.2,132.49,132.2,132.44,8543.0,127.1977,127.4768,127.1977,127.4287,8543.0
2022-05-03 10:25:00,132.35,132.71,132.33,132.59,17694.0,127.3421,127.6884,127.3228,127.573,17694.0
2022-05-03 10:30:00,132.64,133.0,132.56,132.68,25354.0,127.6211,127.9675,127.5441,127.6596,25354.0
2022-05-03 10:35:00,132.7,133.09,132.66,133.09,10236.0,127.6788,128.0541,127.6403,128.0541,10236.0
2022-05-03 10:40:00,133.06,133.11,132.82,132.97,15957.0,128.0252,128.0733,127.7943,127.9386,15957.0
2022-05-03 10:45:00,132.94,132.94,132.41,132.46,10614.0,127.9097,127.9097,127.3998,127.4479,10614.0
2022-05-03 10:50:00,132.42,132.5,132.19,132.32,5568.0,127.4094,127.4864,127.1881,127.3132,5568.0
2022-05-03 10:55:00,132.34,132.58,132.34,132.48,5148.0,127.3324,127.5634,127.3324,127.4671,5148.0
2022-05-03 11:00:00,132.47,132.72,132.36,132.72,4676.0,127.4575,127.6981,127.3517,127.6981,4676.0
2022-05-03 11:05:00,132.76,132.83,132.51,132.51,5915.0,127.7365,127.8039,127.496,127.496,5915.0
2022-05-03 11:10:00,132.51,132.92,132.51,132.74,11454.0,127.496,127.8905,127.496,127.7173,11454.0
2022-05-03 11:15:00,132.85,133.01,132.82,132.82,2757.0,127.8231,127.9771,127.7943,127.7943,2757.0
2022-05-03 11:20:00,132.8,133.11,132.77,133.06,3999.0,127.775,128.0733,127.7462,128.0252,3999.0
2022-05-03 11:25:00,133.06,133.15,132.94,132.94,5449.0,128.0252,128.1118,127.9097,127.9097,5449.0
2022-05-03 11:30:00,132.94,133.33,132.94,133.33,4044.0,127.9097,128.285,127.9097,128.285,4044.0
2022-05-03 11:35:00,133.26,133.41,133.16,133.16,8393.0,128.2176,128.362,128.1214,128.1214,8393.0
2022-05-03 11:40:00,133.19,133.2,132.94,132.94,10354.0,128.1503,128.1599,127.9097,127.9097,10354.0
2022-05-03 11:45:00,132.88,132.88,132.68,132.78,5154.0,127.852,127.852,127.6596,127.7558,5154.0
2022-05-03 11:50:00,132.76,132.77,132.56,132.6,3749.0,127.7365,127.7462,127.5441,127.5826,3749.0
2022-05-03 11:55:00,132.55,132.66,132.52,132.6,5097.0,127.5345,127.6403,127.5056,127.5826,5097.0
2022-05-03 12:00:00,132.66,132.91,132.64,132.87,4253.0,127.6403,127.8809,127.6211,127.8424,4253.0
2022-05-03 12:05:00,132.84,132.87,132.33,132.44,7936.0,127.8135,127.8424,127.3228,127.4287,7936.0
2022-05-03 12:10:00,132.46,132.57,132.31,132.55,4577.0,127.4479,127.5537,127.3036,127.5345,4577.0
2022-05-03 12:15:00,132.47,132.56,132.42,132.54,4511.0,127.4575,127.5441,127.4094,127.5249,4511.0
2022-05-03 12:20:00,132.59,132.83,132.59,132.76,6674.0,127.573,127.8039,127.573,127.7365,6674.0
2022-05-03 12:25:00,132.76,133.01,132.56,132.56,7185.0,127.7365,127.9771,127.5441,127.5441,7185.0
2022-05-03 12:30:00,132.54,132.78,132.54,132.75,3719.0,127.5249,127.7558,127.5249,127.7269,3719.0
2022-05-03 12:35:00,132.71,132.93,132.69,132.69,4505.0,127.6884,127.9001,127.6692,127.6692,4505.0
2022-05-03 12:40:00,132.74,132.76,132.61,132.63,5626.0,127.7173,127.7365,127.5922,127.6115,5626.0
2022-05-03 12:45:00,132.54,132.59,132.43,132.47,4351.0,127.5249,127.573,127.419,127.4575,4351.0
2022-05-03 12:50:00,132.53,132.57,132.44,132.45,4211.0,127.5153,127.5537,127.4287,127.4383,4211.0
2022-05-03 12:55:00,132.41,132.58,132.33,132.55,4187.0,127.3998,127.5634,127.3228,127.5345,4187.0
2022-05-03 13:00:00,132.64,132.75,132.5,132.53,9650.0,127.6211,127.7269,127.4864,127.5153,9650.0
2022-05-03 13:05:00,132.52,132.63,132.42,132.53,10923.0,127.5056,127.6115,127.4094,127.5153,10923.0
2022-05-03 13:10:00,132.57,132.65,132.48,132.5,7802.0,127.5537,127.6307,127.4671,127.4864,7802.0
2022-05-03 13:15:00,132.54,132.54,132.38,132.38,4387.0,127.5249,127.5249,127.3709,127.3709,4387.0
2022-05-03 13:20:00,132.39,132.39,131.98,132.03,17327.0,127.3806,127.3806,126.9861,127.0342,17327.0
2022-05-03 13:25:00,132.03,132.13,131.96,132.02,8292.0,127.0342,127.1304,126.9668,127.0246,8292.0
2022-05-03 13:30:00,131.98,132.41,131.95,132.37,3829.0,126.9861,127.3998,126.9572,127.3613,3829.0
2022-05-03 13:35:00,132.34,132.43,132.3,132.43,8249.0,127.3324,127.419,127.294,127.419,8249.0
2022-05-03 13:40:00,132.46,132.46,132.22,132.23,5656.0,127.4479,127.4479,127.217,127.2266,5656.0
2022-05-03 13:45:00,132.25,132.28,131.92,131.93,4255.0,127.2458,127.2747,126.9283,126.938,4255.0
2022-05-03 13:50:00,131.95,132.05,131.86,131.9,8561.0,126.9572,127.0534,126.8706,126.9091,8561.0
2022-05-03 13:55:00,131.9,131.9,131.71,131.76,6290.0,126.9091,126.9091,126.7263,126.7744,6290.0
2022-05-03 14:00:00,131.72,131.87,131.7,131.87,6024.0,126.7359,126.8802,126.7167,126.8802,6024.0
2022-05-03 14:05:00,131.8,132.0,131.74,132.0,3840.0,126.8129,127.0053,126.7551,127.0053,3840.0
2022-05-03 14:10:00,131.93,131.95,131.55,131.63,12780.0,126.938,126.9572,126.5723,126.6493,12780.0
2022-05-03 14:15:00,131.62,131.65,131.47,131.49,17542.0,126.6397,126.6686,126.4954,126.5146,17542.0
2022-05-03 14:20:00,131.43,131.43,131.26,131.27,3203.0,126.4569,126.4569,126.2933,126.3029,3203.0
2022-05-03 14:25:00,131.27,131.27,131.13,131.14,4303.0,126.3029,126.3029,126.1682,126.1778,4303.0
2022-05-03 14:30:00,131.18,131.27,131.11,131.26,3674.0,126.2163,126.3029,126.149,126.2933,3674.0
2022-05-03 14:35:00,131.28,131.47,131.2,131.22,4315.0,126.3126,126.4954,126.2356,126.2548,4315.0
2022-05-03 14:40:00,131.21,131.27,130.91,131.23,5901.0,126.2452,126.3029,125.9566,126.2644,5901.0
2022-05-03 14:45:00,131.16,131.33,131.01,131.33,4670.0,126.1971,126.3607,126.0528,126.3607,4670.0
2022-05-03 14:50:00,131.36,131.55,131.32,131.52,4117.0,126.3895,126.5723,126.351,126.5435,4117.0
2022-05-03 14:55:00,131.48,131.68,131.47,131.64,5607.0,126.505,126.6974,126.4954,126.6589,5607.0
2022-05-03 15:00:00,131.72,131.73,131.57,131.66,4629.0,126.7359,126.7455,126.5916,126.6782,4629.0
2022-05-03 15:05:00,131.69,131.9,131.55,131.9,23375.0,126.707,126.9091,126.5723,126.9091,23375.0
2022-05-03 15:10:00,131.91,131.91,131.63,131.65,5532.0,126.9187,126.9187,126.6493,126.6686,5532.0
2022-05-03 15:15:00,131.7,131.72,131.48,131.49,5939.0,126.7167,126.7359,126.505,126.5146,5939.0
2022-05-03 15:20:00,131.45,131.64,131.23,131.33,7333.0,126.4761,126.6589,126.2644,126.3607,7333.0
2022-05-03 15:25:00,131.33,131.4,131.24,131.31,10482.0,126.3607,126.428,126.2741,126.3414,10482.0
2022-05-03 15:30:00,131.33,131.5,131.27,131.41,12595.0,126.3607,126.5242,126.3029,126.4376,12595.0
2022-05-03 15:35:00,131.46,131.46,131.13,131.25,15801.0,126.4857,126.4857,126.1682,126.2837,15801.0
2022-05-03 15:40:00,131.23,131.23,130.9,130.95,12340.0,126.2644,126.2644,125.9469,125.995,12340.0
2022-05-03 15:45:00,130.94,131.25,130.86,131.16,28157.0,125.9854,126.2837,125.9084,126.1971,28157.0
2022-05-03 15:50:00,131.14,131.53,131.03,131.41,39953.0,126.1778,126.5531,126.072,126.4376,39953.0
2022-05-03 15:55:00,131.43,131.44,131.19,131.23,71402.0,126.4569,126.4665,126.226,126.2644,71402.0
2022-05-04 09:30:00,131.43,131.43,130.91,131.19,11867.0,126.4569,126.4569,125.9566,126.226,11867.0
2022-05-04 09:35:00,131.32,131.53,130.93,131.0,9676.0,126.351,126.5531,125.9758,126.0431,9676.0
2022-05-04 09:40:00,130.97,131.21,130.64,130.78,4301.0,126.0143,126.2452,125.6968,125.8315,4301.0
2022-05-04 09:45:00,130.78,131.23,130.34,130.34,11162.0,125.8315,126.2644,125.4081,125.4081,11162.0
2022-05-04 09:50:00,130.28,130.88,130.28,130.47,8638.0,125.3504,125.9277,125.3504,125.5332,8638.0
2022-05-04 09:55:00,130.53,130.67,130.34,130.67,5410.0,125.5909,125.7256,125.4081,125.7256,5410.0
2022-05-04 10:00:00,130.59,130.95,130.47,130.84,6293.0,125.6487,125.995,125.5332,125.8892,6293.0
2022-05-04 10:05:00,130.89,131.08,130.78,131.0,17761.0,125.9373,126.1201,125.8315,126.0431,17761.0
2022-05-04 10:10:00,130.93,130.94,130.5,130.56,5451.0,125.9758,125.9854,125.5621,125.6198,5451.0
2022-05-04 10:15:00,130.64,130.65,130.49,130.57,4118.0,125.6968,125.7064,125.5524,125.6294,4118.0
2022-05-04 10:20:00,130.53,130.74,130.5,130.62,9007.0,125.5909,125.793,125.5621,125.6775,9007.0
2022-05-04 10:25:00,130.59,130.93,130.54,130.69,11470.0,125.6487,125.9758,125.6006,125.7449,11470.0
2022-05-04 10:30:00,130.79,130.98,130.66,130.7,10037.0,125.8411,126.0239,125.716,125.7545,10037.0
2022-05-04 10:35:00,130.68,131.16,130.61,131.16,4946.0,125.7353,126.1971,125.6679,126.1971,4946.0
2022-05-04 10:40:00,131.16,131.16,130.87,130.94,5646.0,126.1971,126.1971,125.9181,125.9854,5646.0
2022-05-04 10:45:00,130.89,131.4,130.89,131.29,4443.0,125.9373,126.428,125.9373,126.3222,4443.0
2022-05-04 10:50:00,131.31,131.57,131.27,131.49,7464.0,126.3414,126.5916,126.3029,126.5146,7464.0
2022-05-04 10:55:00,131.44,131.62,131.39,131.49,6793.0,126.4665,126.6397,126.4184,126.5146,6793.0
2022-05-04 11:00:00,131.53,131.58,131.24,131.29,6231.0,126.5531,126.6012,126.2741,126.3222,6231.0
2022-05-04 11:05:00,131.35,131.4,131.2,131.34,4469.0,126.3799,126.428,126.2356,126.3703,4469.0
2022-05-04 11:10:00,131.44,131.54,131.36,131.37,8229.0,126.4665,126.5627,126.3895,126.3991,8229.0
2022-05-04 11:15:00,131.42,131.47,131.26,131.33,5431.0,126.4473,126.4954,126.2933,126.3607,5431.0
2022-05-04 11:20:00,131.3,131.39,131.22,131.39,2962.0,126.3318,126.4184,126.2548,126.4184,2962.0
2022-05-04 11:25:00,131.42,131.42,131.24,131.3,4249.0,126.4473,126.4473,126.2741,126.3318,4249.0
2022-05-04 11:30:00,131.3,131.41,131.26,131.34,5818.0,126.3318,126.4376,126.2933,126.3703,5818.0
2022-05-04 11:35:00,131.36,131.42,131.18,131.42,5933.0,126.3895,126.4473,126.2163,126.4473,5933.0
2022-05-04 11:40:00,131.42,131.5,131.26,131.5,8533.0,126.4473,126.5242,126.2933,126.5242,8533.0
2022-05-04 11:45:00,131.58,131.58,131.38,131.46,7406.0,126.6012,126.6012,126.4088,126.4857,7406.0
2022-05-04 11:50:00,131.47,131.56,131.44,131.47,6758.0,126.4954,126.582,126.4665,126.4954,6758.0
2022-05-04 11:55:00,131.51,131.58,131.36,131.38,6218.0,126.5338,126.6012,126.3895,126.4088,6218.0
2022-05-04 12:00:00,131.38,131.57,131.33,131.53,4877.0,126.4088,126.5916,126.3607,126.5531,4877.0
2022-05-04 12:05:00,131.53,131.55,131.45,131.55,4440.0,126.5531,126.5723,126.4761,126.5723,4440.0
2022-05-04 12:10:00,131.52,131.73,131.46,131.61,4564.0,126.5435,126.7455,126.4857,126.6301,4564.0
2022-05-04 12:15:00,131.77,131.81,131.59,131.81,3012.0,126.784,126.8225,126.6108,126.8225,3012.0
2022-05-04 12:20:00,131.82,131.88,131.71,131.85,4826.0,126.8321,126.8898,126.7263,126.861,4826.0
2022-05-04 12:25:00,131.86,131.91,131.74,131.76,7258.0,126.8706,126.9187,126.7551,126.7744,7258.0
2022-05-04 12:30:00,131.72,131.78,131.62,131.74,3194.0,126.7359,126.7936,126.6397,126.7551,3194.0
2022-05-04 12:35:00,131.71,131.8,131.6,131.77,4414.0,126.7263,126.8129,126.6204,126.784,4414.0
2022-05-04 12:40:00,131.73,131.74,131.57,131.59,4047.0,126.7455,126.7551,126.5916,126.6108,4047.0
2022-05-04 12:45:00,131.6,131.84,131.58,131.82,6995.0,126.6204,126.8514,126.6012,126.8321,6995.0
2022-05-04 12:50:00,131.81,131.89,131.76,131.84,3319.0,126.8225,126.8995,126.7744,126.8514,3319.0
2022-05-04 12:55:00,131.87,131.93,131.75,131.8,6715.0,126.8802,126.938,126.7648,126.8129,6715.0
2022-05-04 13:00:00,131.8,131.85,131.54,131.56,3628.0,126.8129,126.861,126.5627,126.582,3628.0
2022-05-04 13:05:00,131.59,131.65,131.51,131.55,8444.0,126.6108,126.6686,126.5338,126.5723,8444.0
2022-05-04 13:10:00,131.51,131.65,131.44,131.65,4012.0,126.5338,126.6686,126.4665,126.6686,4012.0
2022-05-04 13:15:00,131.63,131.83,131.6,131.61,3968.0,126.6493,126.8417,126.6204,126.6301,3968.0
2022-05-04 13:20:00,131.64,131.65,131.31,131.31,4055.0,126.6589,126.6686,126.3414,126.3414,4055.0
2022-05-04 13:25:00,131.35,131.36,131.2,131.22,4977.0,126.3799,126.3895,126.2356,126.2548,4977.0
2022-05-04 13:30:00,131.21,131.35,131.19,131.27,5335.0,126.2452,126.3799,126.226,126.3029,5335.0
2022-05-04 13:35:00,131.3,131.32,131.12,131.28,4609.0,126.3318,126.351,126.1586,126.3126,4609.0
2022-05-04 13:40:00,131.3,131.41,131.22,131.39,5267.0,126.3318,126.4376,126.2548,126.4184,5267.0
2022-05-04 13:45:00,131.39,131.4,131.3,131.3,3305.0,126.4184,126.428,126.3318,126.3318,3305.0
2022-05-04 13:50:00,131.28,131.29,131.15,131.28,11394.0,126.3126,126.3222,126.1875,126.3126,11394.0
2022-05-04 13:55:00,131.29,131.29,130.92,130.93,7166.0,126.3222,126.3222,125.9662,125.9758,7166.0
2022-05-04 14:00:00,130.98,131.43,130.85,131.33,31852.0,126.0239,126.4569,125.8988,126.3607,31852.0
2022-05-04 14:05:00,131.33,131.61,131.18,131.54,5125.0,126.3607,126.6301,126.2163,126.5627,5125.0
2022-05-04 14:10:00,131.44,131.64,131.37,131.49,4515.0,126.4665,126.6589,126.3991,126.5146,4515.0
2022-05-04 14:15:00,131.49,131.5,131.06,131.13,3510.0,126.5146,126.5242,126.1009,126.1682,3510.0
2022-05-04 14:20:00,131.08,131.14,130.79,131.11,8897.0,126.1201,126.1778,125.8411,126.149,8897.0
2022-05-04 14:25:00,131.1,131.7,131.07,131.61,8444.0,126.1394,126.7167,126.1105,126.6301,8444.0
2022-05-04 14:30:00,131.63,131.72,130.7,130.84,12162.0,126.6493,126.7359,125.7545,125.8892,12162.0
2022-05-04 14:35:00,130.82,131.32,130.62,131.21,8397.0,125.87,126.351,125.6775,126.2452,8397.0
2022-05-04 14:40:00,131.15,131.86,131.11,131.62,15561.0,126.1875,126.8706,126.149,126.6397,15561.0
2022-05-04 14:45:00,131.68,131.92,131.6,131.83,8448.0,126.6974,126.9283,126.6204,126.8417,8448.0
2022-05-04 14:50:00,131.93,132.29,131.76,132.28,17634.0,126.938,127.2843,126.7744,127.2747,17634.0
2022-05-04 14:55:00,132.23,132.46,132.1,132.11,9569.0,127.2266,127.4479,127.1015,127.1111,9569.0
2022-05-04 15:00:00,132.17,132.28,132.05,132.09,6288.0,127.1689,127.2747,127.0534,127.0919,6288.0
2022-05-04 15:05:00,132.16,132.42,132.16,132.35,6938.0,127.1593,127.4094,127.1593,127.3421,6938.0
2022-05-04 15:10:00,132.39,132.52,132.36,132.4,9332.0,127.3806,127.5056,127.3517,127.3902,9332.0
2022-05-04 15:15:00,132.38,132.49,132.23,132.38,11871.0,127.3709,127.4768,127.2266,127.3709,11871.0
2022-05-04 15:20:00,132.39,132.5,132.26,132.49,9366.0,127.3806,127.4864,127.2555,127.4768,9366.0
2022-05-04 15:25:00,132.53,132.57,132.44,132.57,6538.0,127.5153,127.5537,127.4287,127.5537,6538.0
2022-05-04 15:30:00,132.57,133.02,132.55,132.99,13878.0,127.5537,127.9867,127.5345,127.9578,13878.0
2022-05-04 15:35:00,132.96,133.16,132.93,133.05,17611.0,127.929,128.1214,127.9001,128.0156,17611.0
2022-05-04 15:40:00,133.06,133.31,133.05,133.31,16555.0,128.0252,128.2657,128.0156,128.2657,16555.0
2022-05-04 15:45:00,133.28,133.59,133.1,133.55,29012.0,128.2369,128.5351,128.0637,128.4967,29012.0
2022-05-04 15:50:00,133.65,133.72,133.41,133.59,55947.0,128.5929,128.6602,128.362,128.5351,55947.0
2022-05-04 15:55:00,133.56,133.77,133.45,133.59,87283.0,128.5063,128.7083,128.4004,128.5351,87283.0
2022-05-05 09:30:00,133.04,133.53,132.63,133.0,12181.0,128.006,128.4774,127.6115,127.9675,12181.0
2022-05-05 09:35:00,133.08,133.2,132.94,132.97,2638.0,128.0444,128.1599,127.9097,127.9386,2638.0
2022-05-05 09:40:00,133.02,133.17,132.8,132.8,3793.0,127.9867,128.131,127.775,127.775,3793.0
2022-05-05 09:45:00,132.73,132.73,131.94,132.06,2668.0,127.7077,127.7077,126.9476,127.063,2668.0
2022-05-05 09:50:00,132.06,132.4,131.98,132.15,6055.0,127.063,127.3902,126.9861,127.1496,6055.0
2022-05-05 09:55:00,132.15,132.41,131.98,132.01,16697.0,127.1496,127.3998,126.9861,127.0149,16697.0
2022-05-05 10:00:00,131.97,132.52,131.97,132.05,6453.0,126.9764,127.5056,126.9764,127.0534,6453.0
2022-05-05 10:05:00,132.01,132.16,131.23,131.38,13104.0,127.0149,127.1593,126.2644,126.4088,13104.0
2022-05-05 10:10:00,131.38,131.46,130.73,131.44,16461.0,126.4088,126.4857,125.7834,126.4665,16461.0
2022-05-05 10:15:00,131.48,131.58,131.34,131.57,6020.0,126.505,126.6012,126.3703,126.5916,6020.0
2022-05-05 10:20:00,131.54,131.57,131.19,131.34,7060.0,126.5627,126.5916,126.226,126.3703,7060.0
2022-05-05 10:25:00,131.37,131.7,131.32,131.47,10113.0,126.3991,126.7167,126.351,126.4954,10113.0
2022-05-05 10:30:00,131.43,131.61,131.17,131.37,7750.0,126.4569,126.6301,126.2067,126.3991,7750.0
2022-05-05 10:35:00,131.44,131.67,131.33,131.33,7045.0,126.4665,126.6878,126.3607,126.3607,7045.0
2022-05-05 10:40:00,131.33,131.36,131.02,131.05,8353.0,126.3607,126.3895,126.0624,126.0913,8353.0
2022-05-05 10:45:00,131.06,131.13,130.51,130.79,16074.0,126.1009,126.1682,125.5717,125.8411,16074.0
2022-05-05 10:50:00,130.67,130.91,130.53,130.66,9522.0,125.7256,125.9566,125.5909,125.716,9522.0
2022-05-05 10:55:00,130.61,130.95,130.61,130.91,8811.0,125.6679,125.995,125.6679,125.9566,8811.0
2022-05-05 11:00:00,130.9,131.04,130.57,130.57,4524.0,125.9469,126.0816,125.6294,125.6294,4524.0
2022-05-05 11:05:00,130.56,130.61,130.19,130.36,7533.0,125.6198,125.6679,125.2638,125.4274,7533.0
2022-05-05 11:10:00,130.34,130.44,130.16,130.39,7531.0,125.4081,125.5043,125.2349,125.4562,7531.0
2022-05-05 11:15:00,130.36,130.61,130.3,130.57,13514.0,125.4274,125.6679,125.3696,125.6294,13514.0
2022-05-05 11:20:00,130.49,130.6,130.37,130.41,10668.0,125.5524,125.6583,125.437,125.4755,10668.0
2022-05-05 11:25:00,130.34,130.66,130.34,130.61,8529.0,125.4081,125.716,125.4081,125.6679,8529.0
2022-05-05 11:30:00,130.58,130.88,130.57,130.8,7368.0,125.639,125.9277,125.6294,125.8507,7368.0
2022-05-05 11:35:00,130.79,131.08,130.77,131.03,6747.0,125.8411,126.1201,125.8218,126.072,6747.0
2022-05-05 11:40:00,131.06,131.09,130.86,130.88,7948.0,126.1009,126.1297,125.9084,125.9277,7948.0
2022-05-05 11:45:00,130.88,130.88,130.47,130.53,5155.0,125.9277,125.9277,125.5332,125.5909,5155.0
2022-05-05 11:50:00,130.53,130.57,130.13,130.13,4801.0,125.5909,125.6294,125.2061,125.2061,4801.0
2022-05-05 11:55:00,130.26,130.3,130.02,130.02,5193.0,125.3311,125.3696,125.1002,125.1002,5193.0
2022-05-05 12:00:00,129.97,129.97,129.58,129.86,7835.0,125.0521,125.0521,124.6769,124.9463,7835.0
2022-05-05 12:05:00,129.93,130.28,129.87,130.28,5765.0,125.0136,125.3504,124.9559,125.3504,5765.0
2022-05-05 12:10:00,130.25,130.56,130.19,130.56,5625.0,125.3215,125.6198,125.2638,125.6198,5625.0
2022-05-05 12:15:00,130.53,130.6,130.37,130.43,5747.0,125.5909,125.6583,125.437,125.4947,5747.0
2022-05-05 12:20:00,130.47,130.53,130.15,130.15,5456.0,125.5332,125.5909,125.2253,125.2253,5456.0
2022-05-05 12:25:00,130.26,130.67,130.24,130.44,4113.0,125.3311,125.7256,125.3119,125.5043,4113.0
2022-05-05 12:30:00,130.4,130.57,130.36,130.42,5114.0,125.4658,125.6294,125.4274,125.4851,5114.0
2022-05-05 12:35:00,130.34,130.37,130.0,130.07,4444.0,125.4081,125.437,125.081,125.1483,4444.0
2022-05-05 12:40:00,130.07,130.07,129.85,129.89,9394.0,125.1483,125.1483,124.9367,124.9751,9394.0
2022-05-05 12:45:00,129.88,130.07,129.83,130.03,10980.0,124.9655,125.1483,124.9174,125.1098,10980.0
2022-05-05 12:50:00,130.01,130.23,130.01,130.19,7477.0,125.0906,125.3023,125.0906,125.2638,7477.0
2022-05-05 12:55:00,130.23,130.41,130.19,130.37,6669.0,125.3023,125.4755,125.2638,125.437,6669.0
2022-05-05 13:00:00,130.44,131.09,130.44,131.04,6759.0,125.5043,126.1297,125.5043,126.0816,6759.0
2022-05-05 13:05:00,131.02,131.03,130.83,130.91,6069.0,126.0624,126.072,125.8796,125.9566,6069.0
2022-05-05 13:10:00,130.87,130.89,130.62,130.72,5166.0,125.9181,125.9373,125.6775,125.7737,5166.0
2022-05-05 13:15:00,130.72,130.75,130.55,130.7,5756.0,125.7737,125.8026,125.6102,125.7545,5756.0
2022-05-05 13:20:00,130.64,130.92,130.59,130.8,8481.0,125.6968,125.9662,125.6487,125.8507,8481.0
2022-05-05 13:25:00,130.83,131.04,130.74,130.94,4855.0,125.8796,126.0816,125.793,125.9854,4855.0
2022-05-05 13:30:00,130.9,130.9,130.68,130.71,5058.0,125.9469,125.9469,125.7353,125.7641,5058.0
2022-05-05 13:35:00,130.69,131.2,130.64,131.13,3644.0,125.7449,126.2356,125.6968,126.1682,3644.0
2022-05-05 13:40:00,131.1,131.36,131.02,131.27,5320.0,126.1394,126.3895,126.0624,126.3029,5320.0
2022-05-05 13:45:00,131.25,131.34,131.09,131.15,4518.0,126.2837,126.3703,126.1297,126.1875,4518.0
2022-05-05 13:50:00,131.1,131.1,130.91,130.97,4449.0,126.1394,126.1394,125.9566,126.0143,4449.0
2022-05-05 13:55:00,130.98,131.24,130.91,131.17,5202.0,126.0239,126.2741,125.9566,126.2067,5202.0
2022-05-05 14:00:00,131.19,131.23,131.09,131.16,1976.0,126.226,126.2644,126.1297,126.1971,1976.0
2022-05-05 14:05:00,131.23,131.4,131.16,131.27,7541.0,126.2644,126.428,126.1971,126.3029,7541.0
2022-05-05 14:10:00,131.34,131.34,131.01,131.23,9535.0,126.3703,126.3703,126.0528,126.2644,9535.0
2022-05-05 14:15:00,131.3,131.48,131.24,131.48,3155.0,126.3318,126.505,126.2741,126.505,3155.0
2022-05-05 14:20:00,131.45,131.55,131.04,131.04,4864.0,126.4761,126.5723,126.0816,126.0816,4864.0
2022-05-05 14:25:00,130.99,131.06,130.57,130.57,5649.0,126.0335,126.1009,125.6294,125.6294,5649.0
2022-05-05 14:30:00,130.62,130.63,130.29,130.29,5011.0,125.6775,125.6871,125.36,125.36,5011.0
2022-05-05 14:35:00,130.29,130.39,130.23,130.37,5617.0,125.36,125.4562,125.3023,125.437,5617.0
2022-05-05 14:40:00,130.33,130.58,130.26,130.58,3916.0,125.3985,125.639,125.3311,125.639,3916.0
2022-05-05 14:45:00,130.59,130.76,130.52,130.61,5250.0,125.6487,125.8122,125.5813,125.6679,5250.0
2022-05-05 14:50:00,130.6,130.84,130.57,130.6,7122.0,125.6583,125.8892,125.6294,125.6583,7122.0
2022-05-05 14:55:00,130.55,130.56,130.41,130.42,7842.0,125.6102,125.6198,125.4755,125.4851,7842.0
2022-05-05 15:00:00,130.47,130.5,130.15,130.23,8124.0,125.5332,125.5621,125.2253,125.3023,8124.0
2022-05-05 15:05:00,130.24,130.26,129.97,130.18,7846.0,125.3119,125.3311,125.0521,125.2542,7846.0
2022-05-05 15:10:00,130.11,130.23,129.86,129.89,10129.0,125.1868,125.3023,124.9463,124.9751,10129.0
2022-05-05 15:15:00,129.96,129.98,129.87,129.91,4700.0,125.0425,125.0617,124.9559,124.9944,4700.0
2022-05-05 15:20:00,129.88,129.88,129.66,129.74,10782.0,124.9655,124.9655,124.7538,124.8308,10782.0
2022-05-05 15:25:00,129.68,129.88,129.42,129.52,7473.0,124.7731,124.9655,124.5229,124.6191,7473.0
2022-05-05 15:30:00,129.49,129.92,129.4,129.84,8521.0,124.5903,125.004,124.5037,124.927,8521.0
2022-05-05 15:35:00,129.94,130.27,129.93,130.16,15807.0,125.0233,125.3408,125.0136,125.2349,15807.0
2022-05-05 15:40:00,130.15,130.31,130.06,130.09,13498.0,125.2253,125.3793,125.1387,125.1676,13498.0
2022-05-05 15:45:00,130.07,130.2,129.52,129.55,20661.0,125.1483,125.2734,124.6191,124.648,20661.0
2022-05-05 15:50:00,129.59,130.45,129.58,130.09,41647.0,124.6865,125.514,124.6769,125.1676,41647.0
2022-05-05 15:55:00,130.18,130.55,129.99,130.42,69663.0,125.2542,125.6102,125.0714,125.4851,69663.0
2022-05-06 09:30:00,130.96,132.19,130.96,132.04,40077.0,126.0047,127.1881,126.0047,127.0438,40077.0
2022-05-06 09:35:00,131.99,133.14,131.95,132.15,18984.0,126.9957,128.1022,126.9572,127.1496,18984.0
2022-05-06 09:40:00,132.0,132.23,131.03,131.04,6548.0,127.0053,127.2266,126.072,126.0816,6548.0
2022-05-06 09:45:00,131.31,131.69,130.71,131.5,18456.0,126.3414,126.707,125.7641,126.5242,18456.0
2022-05-06 09:50:00,131.5,132.17,131.25,131.25,19029.0,126.5242,127.1689,126.2837,126.2837,19029.0
2022-05-06 09:55:00,131.35,132.23,130.62,131.89,15415.0,126.3799,127.2266,125.6775,126.8995,15415.0
2022-05-06 10:00:00,132.03,132.5,131.58,131.89,16952.0,127.0342,127.4864,126.6012,126.8995,16952.0
2022-05-06 10:05:00,131.89,132.05,131.21,131.39,18322.0,126.8995,127.0534,126.2452,126.4184,18322.0
2022-05-06 10:10:00,131.48,132.0,131.21,131.85,15762.0,126.505,127.0053,126.2452,126.861,15762.0
2022-05-06 10:15:00,132.0,133.45,131.99,132.96,17382.0,127.0053,128.4004,126.9957,127.929,17382.0
2022-05-06 10:20:00,132.97,133.67,132.96,133.44,11852.0,127.9386,128.6121,127.929,128.3908,11852.0
2022-05-06 10:25:00,133.54,133.78,133.23,133.62,16054.0,128.487,128.718,128.1888,128.564,16054.0
2022-05-06 10:30:00,133.53,133.79,133.13,133.28,16859.0,128.4774,128.7276,128.0925,128.2369,16859.0
2022-05-06 10:35:00,133.28,133.47,132.71,133.39,29170.0,128.2369,128.4197,127.6884,128.3427,29170.0
2022-05-06 10:40:00,133.41,134.42,133.41,134.2,20481.0,128.362,129.3337,128.362,129.1221,20481.0
2022-05-06 10:45:00,134.2,134.94,134.06,134.69,16531.0,129.1221,129.8341,128.9874,129.5935,16531.0
2022-05-06 10:50:00,134.69,134.84,134.3,134.62,7852.0,129.5935,129.7378,129.2183,129.5262,7852.0
2022-05-06 10:55:00,134.74,135.38,134.73,134.92,17113.0,129.6416,130.2574,129.632,129.8148,17113.0
2022-05-06 11:00:00,134.81,134.89,134.31,134.38,16592.0,129.709,129.786,129.2279,129.2953,16592.0
2022-05-06 11:05:00,134.4,135.45,134.27,135.08,25993.0,129.3145,130.3248,129.1894,129.9688,25993.0
2022-05-06 11:10:00,135.06,135.52,134.74,135.43,17378.0,129.9495,130.3921,129.6416,130.3055,17378.0
2022-05-06 11:15:00,135.37,135.83,135.36,135.47,23222.0,130.2478,130.6904,130.2382,130.344,23222.0
2022-05-06 11:20:00,135.56,135.81,135.45,135.47,10344.0,130.4306,130.6711,130.3248,130.344,10344.0
2022-05-06 11:25:00,135.46,135.5,135.04,135.3,16237.0,130.3344,130.3729,129.9303,130.1804,16237.0
2022-05-06 11:30:00,135.2,135.36,134.74,134.74,12501.0,130.0842,130.2382,129.6416,129.6416,12501.0
2022-05-06 11:35:00,134.86,135.11,134.66,134.85,13215.0,129.7571,129.9976,129.5647,129.7475,13215.0
2022-05-06 11:40:00,134.82,135.38,134.74,135.35,32957.0,129.7186,130.2574,129.6416,130.2285,32957.0
2022-05-06 11:45:00,135.28,135.28,134.26,134.3,15643.0,130.1612,130.1612,129.1798,129.2183,15643.0
2022-05-06 11:50:00,134.18,134.8,134.02,134.66,12960.0,129.1028,129.6994,128.9489,129.5647,12960.0
2022-05-06 11:55:00,134.61,134.75,134.19,134.35,14241.0,129.5165,129.6513,129.1124,129.2664,14241.0
2022-05-06 12:00:00,134.32,134.38,133.99,134.28,9037.0,129.2375,129.2953,128.92,129.199,9037.0
2022-05-06 12:05:00,134.32,134.63,134.21,134.32,11043.0,129.2375,129.5358,129.1317,129.2375,11043.0
2022-05-06 12:10:00,134.12,134.31,133.79,133.99,6782.0,129.0451,129.2279,128.7276,128.92,6782.0
2022-05-06 12:15:00,133.96,134.25,133.86,134.1,9732.0,128.8911,129.1702,128.7949,129.0258,9732.0
2022-05-06 12:20:00,134.18,134.69,134.15,134.61,10500.0,129.1028,129.5935,129.074,129.5165,10500.0
2022-05-06 12:25:00,134.65,134.75,134.26,134.59,7388.0,129.555,129.6513,129.1798,129.4973,7388.0
2022-05-06 12:30:00,134.56,134.56,134.21,134.28,11087.0,129.4684,129.4684,129.1317,129.199,11087.0
2022-05-06 12:35:00,134.25,134.43,134.0,134.41,8952.0,129.1702,129.3434,128.9296,129.3241,8952.0
2022-05-06 12:40:00,134.36,134.61,134.31,134.57,7566.0,129.276,129.5165,129.2279,129.4781,7566.0
2022-05-06 12:45:00,134.63,134.69,134.5,134.51,8059.0,129.5358,129.5935,129.4107,129.4203,8059.0
2022-05-06 12:50:00,134.43,134.78,134.28,134.75,10919.0,129.3434,129.6801,129.199,129.6513,10919.0
2022-05-06 12:55:00,134.82,135.06,134.81,134.86,7400.0,129.7186,129.9495,129.709,129.7571,7400.0
2022-05-06 13:00:00,134.77,135.04,134.67,135.0,8649.0,129.6705,129.9303,129.5743,129.8918,8649.0
2022-05-06 13:05:00,135.08,135.08,134.7,134.98,11555.0,129.9688,129.9688,129.6031,129.8725,11555.0
2022-05-06 13:10:00,134.98,135.27,134.96,135.19,13814.0,129.8725,130.1516,129.8533,130.0746,13814.0
2022-05-06 13:15:00,135.23,135.26,134.84,134.93,20095.0,130.1131,130.142,129.7378,129.8244,20095.0
2022-05-06 13:20:00,134.86,135.23,134.86,135.22,19134.0,129.7571,130.1131,129.7571,130.1035,19134.0
2022-05-06 13:25:00,135.24,135.6,134.99,135.48,19309.0,130.1227,130.4691,129.8822,130.3536,19309.0
2022-05-06 13:30:00,135.56,135.71,135.28,135.28,8910.0,130.4306,130.5749,130.1612,130.1612,8910.0
2022-05-06 13:35:00,135.31,135.67,135.12,135.12,32893.0,130.1901,130.5364,130.0073,130.0073,32893.0
2022-05-06 13:40:00,135.21,135.3,134.78,135.14,15105.0,130.0938,130.1804,129.6801,130.0265,15105.0
2022-05-06 13:45:00,135.14,135.25,134.81,135.01,11742.0,130.0265,130.1323,129.709,129.9014,11742.0
2022-05-06 13:50:00,134.97,135.06,134.62,134.94,9605.0,129.8629,129.9495,129.5262,129.8341,9605.0
2022-05-06 13:55:00,134.87,135.11,134.84,135.08,13391.0,129.7667,129.9976,129.7378,129.9688,13391.0
2022-05-06 14:00:00,135.08,135.23,134.94,134.94,14114.0,129.9688,130.1131,129.8341,129.8341,14114.0
2022-05-06 14:05:00,134.84,134.92,134.61,134.89,7982.0,129.7378,129.8148,129.5165,129.786,7982.0
2022-05-06 14:10:00,134.94,135.07,134.78,134.87,26035.0,129.8341,129.9591,129.6801,129.7667,26035.0
2022-05-06 14:15:00,134.9,135.11,134.76,134.76,15248.0,129.7956,129.9976,129.6609,129.6609,15248.0
2022-05-06 14:20:00,134.76,134.97,134.72,134.77,8799.0,129.6609,129.8629,129.6224,129.6705,8799.0
2022-05-06 14:25:00,134.71,134.85,134.57,134.77,8874.0,129.6128,129.7475,129.4781,129.6705,8874.0
2022-05-06 14:30:00,134.81,134.91,134.55,134.77,12179.0,129.709,129.8052,129.4588,129.6705,12179.0
2022-05-06 14:35:00,134.81,134.89,134.7,134.86,8140.0,129.709,129.786,129.6031,129.7571,8140.0
2022-05-06 14:40:00,134.9,135.05,134.6,134.61,16686.0,129.7956,129.9399,129.5069,129.5165,16686.0
2022-05-06 14:45:00,134.65,134.71,134.28,134.57,15124.0,129.555,129.6128,129.199,129.4781,15124.0
2022-05-06 14:50:00,134.64,134.72,134.35,134.56,18095.0,129.5454,129.6224,129.2664,129.4684,18095.0
2022-05-06 14:55:00,134.61,134.7,134.45,134.45,11603.0,129.5165,129.6031,129.3626,129.3626,11603.0
2022-05-06 15:00:00,134.43,134.6,134.32,134.53,15527.0,129.3434,129.5069,129.2375,129.4396,15527.0
2022-05-06 15:05:00,134.56,134.6,134.13,134.27,18526.0,129.4684,129.5069,129.0547,129.1894,18526.0
2022-05-06 15:10:00,134.3,134.4,134.15,134.22,20617.0,129.2183,129.3145,129.074,129.1413,20617.0
2022-05-06 15:15:00,134.18,134.38,134.1,134.36,18380.0,129.1028,129.2953,129.0258,129.276,18380.0
2022-05-06 15:20:00,134.4,134.42,134.09,134.42,14080.0,129.3145,129.3337,129.0162,129.3337,14080.0
2022-05-06 15:25:00,134.44,134.71,134.4,134.67,15141.0,129.353,129.6128,129.3145,129.5743,15141.0
2022-05-06 15:30:00,134.7,135.04,134.63,135.0,38279.0,129.6031,129.9303,129.5358,129.8918,38279.0
2022-05-06 15:35:00,134.99,135.51,134.92,135.5,29962.0,129.8822,130.3825,129.8148,130.3729,29962.0
2022-05-06 15:40:00,135.53,135.73,135.48,135.59,31085.0,130.4017,130.5942,130.3536,130.4595,31085.0
2022-05-06 15:45:00,135.65,136.09,135.51,135.88,39729.0,130.5172,130.9405,130.3825,130.7385,39729.0
2022-05-06 15:50:00,135.84,136.05,135.49,135.49,66616.0,130.7,130.9021,130.3633,130.3633,66616.0
2022-05-06 15:55:00,135.52,135.59,135.2,135.22,165444.0,130.3921,130.4595,130.0842,130.1035,165444.0
2022-05-09 09:30:00,134.02,134.74,133.01,134.41,19731.0,128.9489,129.6416,127.9771,129.3241,19731.0
2022-05-09 09:35:00,134.28,134.41,133.78,134.32,4342.0,129.199,129.3241,128.718,129.2375,4342.0
2022-05-09 09:40:00,134.23,134.54,134.11,134.47,4315.0,129.1509,129.4492,129.0355,129.3818,4315.0
2022-05-09 09:45:00,134.42,134.42,133.77,133.94,12858.0,129.3337,129.3337,128.7083,128.8719,12858.0
2022-05-09 09:50:00,133.86,134.47,133.62,134.27,8050.0,128.7949,129.3818,128.564,129.1894,8050.0
2022-05-09 09:55:00,134.21,134.3,134.12,134.18,3805.0,129.1317,129.2183,129.0451,129.1028,3805.0
2022-05-09 10:00:00,134.28,134.29,133.72,133.72,5862.0,129.199,129.2087,128.6602,128.6602,5862.0
2022-05-09 10:05:00,133.63,133.72,132.67,132.69,7644.0,128.5736,128.6602,127.65,127.6692,7644.0
2022-05-09 10:10:00,132.73,133.41,132.71,133.22,8851.0,127.7077,128.362,127.6884,128.1791,8851.0
2022-05-09 10:15:00,133.31,133.44,133.19,133.25,7217.0,128.2657,128.3908,128.1503,128.208,7217.0
2022-05-09 10:20:00,133.24,133.27,132.74,132.76,8255.0,128.1984,128.2273,127.7173,127.7365,8255.0
2022-05-09 10:25:00,132.77,133.13,132.77,132.95,10221.0,127.7462,128.0925,127.7462,127.9194,10221.0
2022-05-09 10:30:00,132.88,133.64,132.87,133.55,3964.0,127.852,128.5833,127.8424,128.4967,3964.0
2022-05-09 10:35:00,133.43,133.52,132.95,133.0,7424.0,128.3812,128.4678,127.9194,127.9675,7424.0
2022-05-09 10:40:00,132.91,133.19,132.89,133.06,10852.0,127.8809,128.1503,127.8616,128.0252,10852.0
2022-05-09 10:45:00,133.13,133.42,133.05,133.42,8419.0,128.0925,128.3716,128.0156,128.3716,8419.0
2022-05-09 10:50:00,133.31,133.44,132.9,132.9,6016.0,128.2657,128.3908,127.8713,127.8713,6016.0
2022-05-09 10:55:00,132.84,132.99,132.8,132.82,7868.0,127.8135,127.9578,127.775,127.7943,7868.0
2022-05-09 11:00:00,132.6,133.0,132.57,132.84,6016.0,127.5826,127.9675,127.5537,127.8135,6016.0
2022-05-09 11:05:00,132.74,133.11,132.64,133.09,6547.0,127.7173,128.0733,127.6211,128.0541,6547.0
2022-05-09 11:10:00,133.1,133.1,132.68,132.89,2936.0,128.0637,128.0637,127.6596,127.8616,2936.0
2022-05-09 11:15:00,132.91,132.97,132.67,132.7,8560.0,127.8809,127.9386,127.65,127.6788,8560.0
2022-05-09 11:20:00,132.73,132.86,132.66,132.8,6783.0,127.7077,127.8328,127.6403,127.775,6783.0
2022-05-09 11:25:00,132.73,132.92,132.5,132.61,6793.0,127.7077,127.8905,127.4864,127.5922,6793.0
2022-05-09 11:30:00,132.64,132.64,132.38,132.39,4018.0,127.6211,127.6211,127.3709,127.3806,4018.0
2022-05-09 11:35:00,132.46,132.73,132.44,132.73,5692.0,127.4479,127.7077,127.4287,127.7077,5692.0
2022-05-09 11:40:00,132.68,132.86,132.58,132.62,10939.0,127.6596,127.8328,127.5634,127.6018,10939.0
2022-05-09 11:45:00,132.58,132.69,132.41,132.53,5300.0,127.5634,127.6692,127.3998,127.5153,5300.0
2022-05-09 11:50:00,132.54,132.82,132.52,132.82,6974.0,127.5249,127.7943,127.5056,127.7943,6974.0
2022-05-09 11:55:00,132.76,132.77,132.53,132.61,5053.0,127.7365,127.7462,127.5153,127.5922,5053.0
2022-05-09 12:00:00,132.57,132.57,132.25,132.25,4055.0,127.5537,127.5537,127.2458,127.2458,4055.0
2022-05-09 12:05:00,132.25,132.52,132.21,132.52,3553.0,127.2458,127.5056,127.2074,127.5056,3553.0
2022-05-09 12:10:00,132.54,132.56,132.31,132.46,3448.0,127.5249,127.5441,127.3036,127.4479,3448.0
2022-05-09 12:15:00,132.58,132.78,132.46,132.55,17065.0,127.5634,127.7558,127.4479,127.5345,17065.0
2022-05-09 12:20:00,132.6,132.68,132.31,132.65,8334.0,127.5826,127.6596,127.3036,127.6307,8334.0
2022-05-09 12:25:00,132.65,132.67,132.27,132.55,3404.0,127.6307,127.65,127.2651,127.5345,3404.0
2022-05-09 12:30:00,132.53,132.86,132.37,132.75,6952.0,127.5153,127.8328,127.3613,127.7269,6952.0
2022-05-09 12:35:00,132.65,132.66,132.19,132.22,2172.0,127.6307,127.6403,127.1881,127.217,2172.0
2022-05-09 12:40:00,132.26,132.29,132.12,132.12,3756.0,127.2555,127.2843,127.1208,127.1208,3756.0
2022-05-09 12:45:00,132.1,132.17,131.96,131.96,5306.0,127.1015,127.1689,126.9668,126.9668,5306.0
2022-05-09 12:50:00,131.9,132.01,131.78,131.87,4526.0,126.9091,127.0149,126.7936,126.8802,4526.0
2022-05-09 12:55:00,131.91,132.1,131.85,132.1,3875.0,126.9187,127.1015,126.861,127.1015,3875.0
2022-05-09 13:00:00,132.11,132.13,131.94,131.98,4011.0,127.1111,127.1304,126.9476,126.9861,4011.0
2022-05-09 13:05:00,131.98,132.04,131.83,132.02,2616.0,126.9861,127.0438,126.8417,127.0246,2616.0
2022-05-09 13:10:00,132.01,132.11,131.91,132.06,9296.0,127.0149,127.1111,126.9187,127.063,9296.0
2022-05-09 13:15:00,132.05,132.36,132.04,132.35,5322.0,127.0534,127.3517,127.0438,127.3421,5322.0
2022-05-09 13:20:00,132.39,132.39,132.14,132.22,8201.0,127.3806,127.3806,127.14,127.217,8201.0
2022-05-09 13:25:00,132.24,132.51,132.24,132.45,4909.0,127.2362,127.496,127.2362,127.4383,4909.0
2022-05-09 13:30:00,132.5,132.55,132.18,132.22,7013.0,127.4864,127.5345,127.1785,127.217,7013.0
2022-05-09 13:35:00,132.16,132.18,131.93,131.96,2734.0,127.1593,127.1785,126.938,126.9668,2734.0
2022-05-09 13:40:00,132.11,132.46,132.11,132.37,3153.0,127.1111,127.4479,127.1111,127.3613,3153.0
2022-05-09 13:45:00,132.4,132.46,132.2,132.25,9017.0,127.3902,127.4479,127.1977,127.2458,9017.0
2022-05-09 13:50:00,132.27,132.3,131.81,131.91,8435.0,127.2651,127.294,126.8225,126.9187,8435.0
2022-05-09 13:55:00,131.9,132.18,131.84,132.09,5801.0,126.9091,127.1785,126.8514,127.0919,5801.0
2022-05-09 14:00:00,132.08,132.36,132.08,132.33,7709.0,127.0823,127.3517,127.0823,127.3228,7709.0
2022-05-09 14:05:00,132.39,132.46,132.16,132.21,10912.0,127.3806,127.4479,127.1593,127.2074,10912.0
2022-05-09 14:10:00,132.23,132.28,132.11,132.12,9558.0,127.2266,127.2747,127.1111,127.1208,9558.0
2022-05-09 14:15:00,132.02,132.21,131.86,132.13,9614.0,127.0246,127.2074,126.8706,127.1304,9614.0
2022-05-09 14:20:00,132.14,132.33,132.09,132.18,10246.0,127.14,127.3228,127.0919,127.1785,10246.0
2022-05-09 14:25:00,132.15,132.3,132.14,132.25,12221.0,127.1496,127.294,127.14,127.2458,12221.0
2022-05-09 14:30:00,132.15,132.29,131.94,132.14,11442.0,127.1496,127.2843,126.9476,127.14,11442.0
2022-05-09 14:35:00,132.13,132.3,132.07,132.17,5201.0,127.1304,127.294,127.0727,127.1689,5201.0
2022-05-09 14:40:00,132.12,132.17,132.03,132.1,5327.0,127.1208,127.1689,127.0342,127.1015,5327.0
2022-05-09 14:45:00,132.09,132.22,131.9,131.93,6426.0,127.0919,127.217,126.9091,126.938,6426.0
2022-05-09 14:50:00,131.92,131.92,131.72,131.83,6841.0,126.9283,126.9283,126.7359,126.8417,6841.0
2022-05-09 14:55:00,131.87,132.03,131.84,131.9,6499.0,126.8802,127.0342,126.8514,126.9091,6499.0
2022-05-09 15:00:00,131.89,132.17,131.78,131.84,10164.0,126.8995,127.1689,126.7936,126.8514,10164.0
2022-05-09 15:05:00,131.81,132.02,131.66,131.66,6797.0,126.8225,127.0246,126.6782,126.6782,6797.0
2022-05-09 15:10:00,131.74,132.03,131.63,132.0,10390.0,126.7551,127.0342,126.6493,127.0053,10390.0
2022-05-09 15:15:00,132.01,132.15,131.78,131.81,10548.0,127.0149,127.1496,126.7936,126.8225,10548.0
2022-05-09 15:20:00,131.76,131.76,131.54,131.54,14650.0,126.7744,126.7744,126.5627,126.5627,14650.0
2022-05-09 15:25:00,131.54,131.59,131.28,131.35,13337.0,126.5627,126.6108,126.3126,126.3799,13337.0
2022-05-09 15:30:00,131.32,131.41,131.08,131.33,20510.0,126.351,126.4376,126.1201,126.3607,20510.0
2022-05-09 15:35:00,131.38,131.39,131.06,131.06,15198.0,126.4088,126.4184,126.1009,126.1009,15198.0
2022-05-09 15:40:00,131.0,131.03,130.78,130.82,23365.0,126.0431,126.072,125.8315,125.87,23365.0
2022-05-09 15:45:00,130.81,130.87,130.53,130.59,34991.0,125.8603,125.9181,125.5909,125.6487,34991.0
2022-05-09 15:50:00,130.61,130.67,130.1,130.52,59645.0,125.6679,125.7256,125.1772,125.5813,59645.0
2022-05-09 15:55:00,130.53,131.1,130.45,131.05,139533.0,125.5909,126.1394,125.514,126.0913,139533.0
2022-05-10 09:30:00,131.79,132.65,131.69,132.09,29290.0,126.8033,127.6307,126.707,127.0919,29290.0
2022-05-10 09:35:00,131.96,132.15,131.5,131.5,3079.0,126.9668,127.1496,126.5242,126.5242,3079.0
2022-05-10 09:40:00,131.41,131.41,131.01,131.23,5824.0,126.4376,126.4376,126.0528,126.2644,5824.0
2022-05-10 09:45:00,131.17,131.56,131.04,131.13,13440.0,126.2067,126.582,126.0816,126.1682,13440.0
2022-05-10 09:50:00,130.98,130.98,130.58,130.58,7590.0,126.0239,126.0239,125.639,125.639,7590.0
2022-05-10 09:55:00,130.51,130.86,130.3,130.76,11556.0,125.5717,125.9084,125.3696,125.8122,11556.0
2022-05-10 10:00:00,130.8,130.81,130.03,130.03,12954.0,125.8507,125.8603,125.1098,125.1098,12954.0
2022-05-10 10:05:00,130.0,130.57,130.0,130.29,19198.0,125.081,125.6294,125.081,125.36,19198.0
2022-05-10 10:10:00,130.41,130.51,130.13,130.26,12386.0,125.4755,125.5717,125.2061,125.3311,12386.0
2022-05-10 10:15:00,130.33,130.38,129.7,129.85,10706.0,125.3985,125.4466,124.7923,124.9367,10706.0
2022-05-10 10:20:00,129.79,129.79,129.15,129.21,10566.0,124.8789,124.8789,124.2631,124.3209,10566.0
2022-05-10 10:25:00,129.1,129.39,129.0,129.28,9153.0,124.215,124.4941,124.1188,124.3882,9153.0
2022-05-10 10:30:00,129.37,129.4,128.82,129.2,12750.0,124.4748,124.5037,123.9456,124.3113,12750.0
2022-05-10 10:35:00,129.18,129.36,128.92,129.01,6785.0,124.292,124.4652,124.0418,124.1284,6785.0
2022-05-10 10:40:00,129.09,129.13,128.72,128.99,5575.0,124.2054,124.2439,123.8494,124.1092,5575.0
2022-05-10 10:45:00,129.05,129.05,128.81,128.93,5671.0,124.1669,124.1669,123.936,124.0515,5671.0
2022-05-10 10:50:00,128.84,129.19,128.7,129.17,5427.0,123.9649,124.3016,123.8302,124.2824,5427.0
2022-05-10 10:55:00,129.31,129.31,129.05,129.13,7046.0,124.4171,124.4171,124.1669,124.2439,7046.0
2022-05-10 11:00:00,129.13,129.42,128.99,129.19,7213.0,124.2439,124.5229,124.1092,124.3016,7213.0
2022-05-10 11:05:00,129.22,129.41,128.98,129.41,7449.0,124.3305,124.5133,124.0996,124.5133,7449.0
2022-05-10 11:10:00,129.44,129.53,129.12,129.12,5528.0,124.5422,124.6288,124.2343,124.2343,5528.0
2022-05-10 11:15:00,129.13,129.71,129.04,129.69,5686.0,124.2439,124.802,124.1573,124.7827,5686.0
2022-05-10 11:20:00,129.72,129.74,129.25,129.25,6679.0,124.8116,124.8308,124.3594,124.3594,6679.0
2022-05-10 11:25:00,129.35,129.38,129.05,129.24,8943.0,124.4556,124.4844,124.1669,124.3497,8943.0
2022-05-10 11:30:00,129.28,129.51,129.06,129.26,5952.0,124.3882,124.6095,124.1766,124.369,5952.0
2022-05-10 11:35:00,129.15,129.28,129.04,129.26,4292.0,124.2631,124.3882,124.1573,124.369,4292.0
2022-05-10 11:40:00,129.28,129.28,129.01,129.01,4833.0,124.3882,124.3882,124.1284,124.1284,4833.0
2022-05-10 11:45:00,128.93,128.93,128.74,128.86,4648.0,124.0515,124.0515,123.8687,123.9841,4648.0
2022-05-10 11:50:00,128.78,128.85,128.6,128.72,4038.0,123.9071,123.9745,123.734,123.8494,4038.0
2022-05-10 11:55:00,128.69,128.93,128.55,128.81,3792.0,123.8206,124.0515,123.6859,123.936,3792.0
2022-05-10 12:00:00,128.83,128.88,128.65,128.84,4284.0,123.9553,124.0034,123.7821,123.9649,4284.0
2022-05-10 12:05:00,128.79,128.79,128.44,128.46,5367.0,123.9168,123.9168,123.58,123.5993,5367.0
2022-05-10 12:10:00,128.51,128.76,128.41,128.65,7956.0,123.6474,123.8879,123.5511,123.7821,7956.0
2022-05-10 12:15:00,128.72,128.78,128.31,128.31,5464.0,123.8494,123.9071,123.4549,123.4549,5464.0
2022-05-10 12:20:00,128.3,128.37,128.22,128.22,5487.0,123.4453,123.5127,123.3683,123.3683,5487.0
2022-05-10 12:25:00,128.3,128.5,128.3,128.42,5361.0,123.4453,123.6377,123.4453,123.5608,5361.0
2022-05-10 12:30:00,128.4,128.44,128.01,128.14,10098.0,123.5415,123.58,123.1663,123.2914,10098.0
2022-05-10 12:35:00,128.17,128.38,128.16,128.31,4510.0,123.3202,123.5223,123.3106,123.4549,4510.0
2022-05-10 12:40:00,128.31,128.33,128.07,128.21,4177.0,123.4549,123.4742,123.224,123.3587,4177.0
2022-05-10 12:45:00,128.23,128.37,128.15,128.3,4751.0,123.378,123.5127,123.301,123.4453,4751.0
2022-05-10 12:50:00,128.23,128.23,127.92,127.96,3326.0,123.378,123.378,123.0797,123.1182,3326.0
2022-05-10 12:55:00,127.98,128.32,127.96,128.24,4855.0,123.1374,123.4646,123.1182,123.3876,4855.0
2022-05-10 13:00:00,128.32,128.76,128.29,128.58,9989.0,123.4646,123.8879,123.4357,123.7147,9989.0
2022-05-10 13:05:00,128.56,128.75,128.48,128.68,11171.0,123.6955,123.8783,123.6185,123.8109,11171.0
2022-05-10 13:10:00,128.61,128.61,128.43,128.6,6858.0,123.7436,123.7436,123.5704,123.734,6858.0
2022-05-10 13:15:00,128.62,128.84,128.6,128.75,7019.0,123.7532,123.9649,123.734,123.8783,7019.0
2022-05-10 13:20:00,128.78,129.06,128.67,129.05,9053.0,123.9071,124.1766,123.8013,124.1669,9053.0
2022-05-10 13:25:00,129.12,129.46,129.12,129.41,10118.0,124.2343,124.5614,124.2343,124.5133,10118.0
2022-05-10 13:30:00,129.45,129.85,129.45,129.81,5536.0,124.5518,124.9367,124.5518,124.8982,5536.0
2022-05-10 13:35:00,129.84,130.15,129.84,130.01,4510.0,124.927,125.2253,124.927,125.0906,4510.0
2022-05-10 13:40:00,130.01,130.22,129.96,130.22,5974.0,125.0906,125.2927,125.0425,125.2927,5974.0
2022-05-10 13:45:00,130.2,130.49,130.1,130.37,4077.0,125.2734,125.5524,125.1772,125.437,4077.0
2022-05-10 13:50:00,130.35,130.47,130.24,130.42,3717.0,125.4177,125.5332,125.3119,125.4851,3717.0
2022-05-10 13:55:00,130.41,130.55,130.33,130.55,4837.0,125.4755,125.6102,125.3985,125.6102,4837.0
2022-05-10 14:00:00,130.53,130.6,130.38,130.54,4973.0,125.5909,125.6583,125.4466,125.6006,4973.0
2022-05-10 14:05:00,130.58,130.58,130.33,130.43,2841.0,125.639,125.639,125.3985,125.4947,2841.0
2022-05-10 14:10:00,130.39,130.62,130.27,130.62,10774.0,125.4562,125.6775,125.3408,125.6775,10774.0
2022-05-10 14:15:00,130.64,130.64,130.05,130.28,5237.0,125.6968,125.6968,125.1291,125.3504,5237.0
2022-05-10 14:20:00,130.22,130.32,129.95,129.99,5178.0,125.2927,125.3889,125.0329,125.0714,5178.0
2022-05-10 14:25:00,129.89,129.95,129.72,129.89,6567.0,124.9751,125.0329,124.8116,124.9751,6567.0
2022-05-10 14:30:00,129.96,130.01,129.87,129.94,4144.0,125.0425,125.0906,124.9559,125.0233,4144.0
2022-05-10 14:35:00,129.94,130.2,129.88,129.88,3939.0,125.0233,125.2734,124.9655,124.9655,3939.0
2022-05-10 14:40:00,129.85,130.1,129.74,130.03,5229.0,124.9367,125.1772,124.8308,125.1098,5229.0
2022-05-10 14:45:00,130.0,130.01,129.6,129.72,4257.0,125.081,125.0906,124.6961,124.8116,4257.0
2022-05-10 14:50:00,129.75,129.95,129.59,129.95,13364.0,124.8404,125.0329,124.6865,125.0329,13364.0
2022-05-10 14:55:00,129.93,129.93,129.55,129.63,4166.0,125.0136,125.0136,124.648,124.725,4166.0
2022-05-10 15:00:00,129.66,129.9,129.63,129.81,7566.0,124.7538,124.9848,124.725,124.8982,7566.0
2022-05-10 15:05:00,129.83,129.95,129.72,129.72,6212.0,124.9174,125.0329,124.8116,124.8116,6212.0
2022-05-10 15:10:00,129.69,129.83,129.58,129.66,8327.0,124.7827,124.9174,124.6769,124.7538,8327.0
2022-05-10 15:15:00,129.65,129.84,129.52,129.65,13367.0,124.7442,124.927,124.6191,124.7442,13367.0
2022-05-10 15:20:00,129.63,129.67,129.29,129.3,9885.0,124.725,124.7635,124.3978,124.4075,9885.0
2022-05-10 15:25:00,129.33,129.33,129.03,129.08,12969.0,124.4363,124.4363,124.1477,124.1958,12969.0
2022-05-10 15:30:00,129.07,129.17,128.91,129.03,12236.0,124.1862,124.2824,124.0322,124.1477,12236.0
2022-05-10 15:35:00,128.99,129.11,128.85,128.94,9657.0,124.1092,124.2247,123.9745,124.0611,9657.0
2022-05-10 15:40:00,128.94,128.98,128.76,128.77,19071.0,124.0611,124.0996,123.8879,123.8975,19071.0
2022-05-10 15:45:00,128.84,129.16,128.82,128.99,20434.0,123.9649,124.2728,123.9456,124.1092,20434.0
2022-05-10 15:50:00,128.93,129.04,128.66,128.99,31876.0,124.0515,124.1573,123.7917,124.1092,31876.0
2022-05-10 15:55:00,128.97,129.13,128.84,129.11,68653.0,124.09,124.2439,123.9649,124.2247,68653.0
2022-05-11 09:30:00,128.76,129.64,128.51,129.33,12470.0,123.8879,124.7346,123.6474,124.4363,12470.0
2022-05-11 09:35:00,129.47,129.73,129.33,129.36,7445.0,124.571,124.8212,124.4363,124.4652,7445.0
2022-05-11 09:40:00,129.51,130.27,129.44,130.27,6737.0,124.6095,125.3408,124.5422,125.3408,6737.0
2022-05-11 09:45:00,130.4,130.83,130.15,130.62,10510.0,125.4658,125.8796,125.2253,125.6775,10510.0
2022-05-11 09:50:00,130.43,130.77,130.42,130.77,6077.0,125.4947,125.8218,125.4851,125.8218,6077.0
2022-05-11 09:55:00,130.88,131.05,130.63,130.94,5169.0,125.9277,126.0913,125.6871,125.9854,5169.0
2022-05-11 10:00:00,130.94,130.98,130.75,130.93,11965.0,125.9854,126.0239,125.8026,125.9758,11965.0
2022-05-11 10:05:00,130.93,130.93,130.48,130.48,6516.0,125.9758,125.9758,125.5428,125.5428,6516.0
2022-05-11 10:10:00,130.65,130.82,130.58,130.66,8326.0,125.7064,125.87,125.639,125.716,8326.0
2022-05-11 10:15:00,130.67,130.79,130.39,130.49,5702.0,125.7256,125.8411,125.4562,125.5524,5702.0
2022-05-11 10:20:00,130.46,130.7,130.42,130.49,5260.0,125.5236,125.7545,125.4851,125.5524,5260.0
2022-05-11 10:25:00,130.57,130.72,130.42,130.67,4700.0,125.6294,125.7737,125.4851,125.7256,4700.0
2022-05-11 10:30:00,130.64,130.64,130.23,130.25,3753.0,125.6968,125.6968,125.3023,125.3215,3753.0
2022-05-11 10:35:00,130.19,130.64,130.15,130.56,4184.0,125.2638,125.6968,125.2253,125.6198,4184.0
2022-05-11 10:40:00,130.64,130.67,130.47,130.62,2979.0,125.6968,125.7256,125.5332,125.6775,2979.0
2022-05-11 10:45:00,130.63,130.88,130.57,130.88,4375.0,125.6871,125.9277,125.6294,125.9277,4375.0
2022-05-11 10:50:00,130.84,130.84,130.35,130.47,4049.0,125.8892,125.8892,125.4177,125.5332,4049.0
2022-05-11 10:55:00,130.44,130.57,130.1,130.29,5687.0,125.5043,125.6294,125.1772,125.36,5687.0
2022-05-11 11:00:00,130.27,130.47,130.13,130.47,3444.0,125.3408,125.5332,125.2061,125.5332,3444.0
2022-05-11 11:05:00,130.51,130.66,130.43,130.59,4741.0,125.5717,125.716,125.4947,125.6487,4741.0
2022-05-11 11:10:00,130.57,130.87,130.57,130.79,5070.0,125.6294,125.9181,125.6294,125.8411,5070.0
2022-05-11 11:15:00,130.9,130.92,130.57,130.63,6161.0,125.9469,125.9662,125.6294,125.6871,6161.0
2022-05-11 11:20:00,130.56,130.84,130.52,130.75,3025.0,125.6198,125.8892,125.5813,125.8026,3025.0
2022-05-11 11:25:00,130.74,130.9,130.67,130.9,5427.0,125.793,125.9469,125.7256,125.9469,5427.0
2022-05-11 11:30:00,130.9,131.18,130.84,131.06,5913.0,125.9469,126.2163,125.8892,126.1009,5913.0
2022-05-11 11:35:00,131.05,131.24,131.04,131.06,4901.0,126.0913,126.2741,126.0816,126.1009,4901.0
2022-05-11 11:40:00,131.06,131.11,130.87,130.93,7066.0,126.1009,126.149,125.9181,125.9758,7066.0
2022-05-11 11:45:00,130.97,131.0,130.67,130.67,6845.0,126.0143,126.0431,125.7256,125.7256,6845.0
2022-05-11 11:50:00,130.69,130.77,130.47,130.6,9136.0,125.7449,125.8218,125.5332,125.6583,9136.0
2022-05-11 11:55:00,130.58,130.62,130.38,130.58,6712.0,125.639,125.6775,125.4466,125.639,6712.0
2022-05-11 12:00:00,130.55,130.6,130.38,130.58,6657.0,125.6102,125.6583,125.4466,125.639,6657.0
2022-05-11 12:05:00,130.6,130.87,130.6,130.83,2645.0,125.6583,125.9181,125.6583,125.8796,2645.0
2022-05-11 12:10:00,130.7,130.83,130.66,130.75,6167.0,125.7545,125.8796,125.716,125.8026,6167.0
2022-05-11 12:15:00,130.71,130.8,130.62,130.68,5241.0,125.7641,125.8507,125.6775,125.7353,5241.0
2022-05-11 12:20:00,130.69,131.02,130.67,131.02,4836.0,125.7449,126.0624,125.7256,126.0624,4836.0
2022-05-11 12:25:00,130.99,131.03,130.31,130.32,5090.0,126.0335,126.072,125.3793,125.3889,5090.0
2022-05-11 12:30:00,130.29,130.38,130.13,130.25,5183.0,125.36,125.4466,125.2061,125.3215,5183.0
2022-05-11 12:35:00,130.29,130.46,130.28,130.33,4260.0,125.36,125.5236,125.3504,125.3985,4260.0
2022-05-11 12:40:00,130.32,130.43,130.13,130.13,4508.0,125.3889,125.4947,125.2061,125.2061,4508.0
2022-05-11 12:45:00,130.09,130.27,130.01,130.27,5410.0,125.1676,125.3408,125.0906,125.3408,5410.0
2022-05-11 12:50:00,130.19,130.19,129.97,129.97,2422.0,125.2638,125.2638,125.0521,125.0521,2422.0
2022-05-11 12:55:00,129.95,129.96,129.71,129.73,4016.0,125.0329,125.0425,124.802,124.8212,4016.0
2022-05-11 13:00:00,129.74,129.78,129.6,129.66,4496.0,124.8308,124.8693,124.6961,124.7538,4496.0
2022-05-11 13:05:00,129.72,129.77,129.58,129.63,4528.0,124.8116,124.8597,124.6769,124.725,4528.0
2022-05-11 13:10:00,129.64,129.8,129.63,129.77,4139.0,124.7346,124.8886,124.725,124.8597,4139.0
2022-05-11 13:15:00,129.74,129.81,129.61,129.67,3615.0,124.8308,124.8982,124.7057,124.7635,3615.0
2022-05-11 13:20:00,129.64,129.77,129.5,129.77,2676.0,124.7346,124.8597,124.5999,124.8597,2676.0
2022-05-11 13:25:00,129.81,129.81,129.41,129.47,4998.0,124.8982,124.8982,124.5133,124.571,4998.0
2022-05-11 13:30:00,129.42,129.64,129.29,129.61,4100.0,124.5229,124.7346,124.3978,124.7057,4100.0
2022-05-11 13:35:00,129.59,129.64,129.33,129.36,4297.0,124.6865,124.7346,124.4363,124.4652,4297.0
2022-05-11 13:40:00,129.33,129.4,129.2,129.2,8767.0,124.4363,124.5037,124.3113,124.3113,8767.0
2022-05-11 13:45:00,129.24,129.24,128.99,129.13,5086.0,124.3497,124.3497,124.1092,124.2439,5086.0
2022-05-11 13:50:00,129.14,129.24,129.07,129.13,4204.0,124.2535,124.3497,124.1862,124.2439,4204.0
2022-05-11 13:55:00,129.18,129.3,129.07,129.25,6687.0,124.292,124.4075,124.1862,124.3594,6687.0
2022-05-11 14:00:00,129.22,129.52,129.22,129.52,7430.0,124.3305,124.6191,124.3305,124.6191,7430.0
2022-05-11 14:05:00,129.55,129.57,129.25,129.37,5794.0,124.648,124.6673,124.3594,124.4748,5794.0
2022-05-11 14:10:00,129.34,129.62,129.3,129.59,5641.0,124.446,124.7154,124.4075,124.6865,5641.0
2022-05-11 14:15:00,129.59,129.79,129.53,129.67,4336.0,124.6865,124.8789,124.6288,124.7635,4336.0
2022-05-11 14:20:00,129.62,129.8,129.46,129.72,5507.0,124.7154,124.8886,124.5614,124.8116,5507.0
2022-05-11 14:25:00,129.81,130.03,129.73,129.8,8836.0,124.8982,125.1098,124.8212,124.8886,8836.0
2022-05-11 14:30:00,129.75,129.95,129.62,129.93,24230.0,124.8404,125.0329,124.7154,125.0136,24230.0
2022-05-11 14:35:00,129.94,130.02,129.84,130.0,7475.0,125.0233,125.1002,124.927,125.081,7475.0
2022-05-11 14:40:00,129.99,130.11,129.81,130.11,4066.0,125.0714,125.1868,124.8982,125.1868,4066.0
2022-05-11 14:45:00,130.09,130.09,129.82,129.91,7797.0,125.1676,125.1676,124.9078,124.9944,7797.0
2022-05-11 14:50:00,129.96,129.97,129.64,129.75,6900.0,125.0425,125.0521,124.7346,124.8404,6900.0
2022-05-11 14:55:00,129.81,129.88,129.67,129.71,6631.0,124.8982,124.9655,124.7635,124.802,6631.0
2022-05-11 15:00:00,129.63,129.79,129.53,129.62,8132.0,124.725,124.8789,124.6288,124.7154,8132.0
2022-05-11 15:05:00,129.59,129.87,129.51,129.87,8409.0,124.6865,124.9559,124.6095,124.9559,8409.0
2022-05-11 15:10:00,129.87,130.05,129.76,129.85,9075.0,124.9559,125.1291,124.8501,124.9367,9075.0
2022-05-11 15:15:00,129.82,129.95,129.61,129.81,7578.0,124.9078,125.0329,124.7057,124.8982,7578.0
2022-05-11 15:20:00,129.75,130.01,129.71,129.81,11912.0,124.8404,125.0906,124.802,124.8982,11912.0
2022-05-11 15:25:00,129.87,130.07,129.71,129.78,9585.0,124.9559,125.1483,124.802,124.8693,9585.0
2022-05-11 15:30:00,129.77,129.88,129.68,129.71,11563.0,124.8597,124.9655,124.7731,124.802,11563.0
2022-05-11 15:35:00,129.68,129.71,129.3,129.31,10689.0,124.7731,124.802,124.4075,124.4171,10689.0
2022-05-11 15:40:00,129.32,129.51,129.32,129.42,30422.0,124.4267,124.6095,124.4267,124.5229,30422.0
2022-05-11 15:45:00,129.43,129.43,129.07,129.08,18110.0,124.5326,124.5326,124.1862,124.1958,18110.0
2022-05-11 15:50:00,129.13,129.21,128.93,129.11,23815.0,124.2439,124.3209,124.0515,124.2247,23815.0
2022-05-11 15:55:00,129.13,129.17,128.98,129.13,53445.0,124.2439,124.2824,124.0996,124.2439,53445.0
2022-05-12 09:30:00,129.39,129.64,129.12,129.6,18657.0,124.4941,124.7346,124.2343,124.6961,18657.0
2022-05-12 09:35:00,129.64,129.91,129.3,129.9,12056.0,124.7346,124.9944,124.4075,124.9848,12056.0
2022-05-12 09:40:00,129.97,130.14,129.54,129.68,4665.0,125.0521,125.2157,124.6384,124.7731,4665.0
2022-05-12 09:45:00,129.68,129.68,129.28,129.32,14425.0,124.7731,124.7731,124.3882,124.4267,14425.0
2022-05-12 09:50:00,129.26,129.51,129.0,129.38,11664.0,124.369,124.6095,124.1188,124.4844,11664.0
2022-05-12 09:55:00,129.28,129.65,128.97,129.23,13628.0,124.3882,124.7442,124.09,124.3401,13628.0
2022-05-12 10:00:00,129.15,129.19,129.0,129.19,3761.0,124.2631,124.3016,124.1188,124.3016,3761.0
2022-05-12 10:05:00,129.17,129.66,129.0,129.66,8598.0,124.2824,124.7538,124.1188,124.7538,8598.0
2022-05-12 10:10:00,129.62,129.78,129.11,129.78,9041.0,124.7154,124.8693,124.2247,124.8693,9041.0
2022-05-12 10:15:00,129.84,129.84,129.28,129.38,8532.0,124.927,124.927,124.3882,124.4844,8532.0
2022-05-12 10:20:00,129.43,129.63,129.23,129.56,8192.0,124.5326,124.725,124.3401,124.6576,8192.0
2022-05-12 10:25:00,129.49,129.57,128.76,128.77,13512.0,124.5903,124.6673,123.8879,123.8975,13512.0
2022-05-12 10:30:00,128.75,128.93,128.59,128.69,10431.0,123.8783,124.0515,123.7243,123.8206,10431.0
2022-05-12 10:35:00,128.67,129.04,128.63,128.85,14871.0,123.8013,124.1573,123.7628,123.9745,14871.0
2022-05-12 10:40:00,128.84,128.84,128.26,128.34,8527.0,123.9649,123.9649,123.4068,123.4838,8527.0
2022-05-12 10:45:00,128.34,128.67,128.24,128.34,18834.0,123.4838,123.8013,123.3876,123.4838,18834.0
2022-05-12 10:50:00,128.41,128.44,128.23,128.31,6892.0,123.5511,123.58,123.378,123.4549,6892.0
2022-05-12 10:55:00,128.26,128.5,128.18,128.29,6541.0,123.4068,123.6377,123.3299,123.4357,6541.0
2022-05-12 11:00:00,128.22,128.61,128.1,128.58,6092.0,123.3683,123.7436,123.2529,123.7147,6092.0
2022-05-12 11:05:00,128.6,128.63,128.5,128.52,8586.0,123.734,123.7628,123.6377,123.657,8586.0
2022-05-12 11:10:00,128.49,128.5,128.02,128.02,5049.0,123.6281,123.6377,123.1759,123.1759,5049.0
2022-05-12 11:15:00,127.98,128.04,127.82,127.92,6039.0,123.1374,123.1951,122.9835,123.0797,6039.0
2022-05-12 11:20:00,127.94,128.04,127.8,127.9,5939.0,123.0989,123.1951,122.9642,123.0604,5939.0
2022-05-12 11:25:00,127.85,127.89,127.7,127.71,5351.0,123.0123,123.0508,122.868,122.8776,5351.0
2022-05-12 11:30:00,127.71,127.79,127.57,127.57,8816.0,122.8776,122.9546,122.7429,122.7429,8816.0
2022-05-12 11:35:00,127.57,128.03,127.57,128.03,4939.0,122.7429,123.1855,122.7429,123.1855,4939.0
2022-05-12 11:40:00,128.07,128.14,127.77,127.93,3086.0,123.224,123.2914,122.9354,123.0893,3086.0
2022-05-12 11:45:00,127.86,127.98,127.67,127.71,3998.0,123.022,123.1374,122.8391,122.8776,3998.0
2022-05-12 11:50:00,127.64,127.8,127.54,127.61,6425.0,122.8103,122.9642,122.7141,122.7814,6425.0
2022-05-12 11:55:00,127.53,127.53,127.33,127.4,3537.0,122.7044,122.7044,122.512,122.5794,3537.0
2022-05-12 12:00:00,127.37,127.69,127.37,127.61,3089.0,122.5505,122.8584,122.5505,122.7814,3089.0
2022-05-12 12:05:00,127.61,127.85,127.6,127.81,4713.0,122.7814,123.0123,122.7718,122.9739,4713.0
2022-05-12 12:10:00,127.8,127.95,127.68,127.9,4982.0,122.9642,123.1086,122.8488,123.0604,4982.0
2022-05-12 12:15:00,127.8,128.12,127.8,128.07,18091.0,122.9642,123.2721,122.9642,123.224,18091.0
2022-05-12 12:20:00,128.01,128.21,127.99,128.04,5071.0,123.1663,123.3587,123.147,123.1951,5071.0
2022-05-12 12:25:00,128.0,128.23,127.98,128.22,6453.0,123.1567,123.378,123.1374,123.3683,6453.0
2022-05-12 12:30:00,128.26,128.35,128.05,128.12,6312.0,123.4068,123.4934,123.2048,123.2721,6312.0
2022-05-12 12:35:00,128.11,128.27,128.04,128.13,4717.0,123.2625,123.4164,123.1951,123.2817,4717.0
2022-05-12 12:40:00,127.99,128.26,127.82,128.25,3296.0,123.147,123.4068,122.9835,123.3972,3296.0
2022-05-12 12:45:00,128.22,128.47,128.15,128.21,4214.0,123.3683,123.6089,123.301,123.3587,4214.0
2022-05-12 12:50:00,128.26,128.41,128.17,128.32,10916.0,123.4068,123.5511,123.3202,123.4646,10916.0
2022-05-12 12:55:00,128.31,128.44,128.16,128.16,4051.0,123.4549,123.58,123.3106,123.3106,4051.0
2022-05-12 13:00:00,128.12,128.28,128.01,128.07,4779.0,123.2721,123.4261,123.1663,123.224,4779.0
2022-05-12 13:05:00,127.97,128.13,127.96,128.08,7822.0,123.1278,123.2817,123.1182,123.2336,7822.0
2022-05-12 13:10:00,128.03,128.29,127.94,128.17,4332.0,123.1855,123.4357,123.0989,123.3202,4332.0
2022-05-12 13:15:00,128.16,128.26,127.87,127.9,5322.0,123.3106,123.4068,123.0316,123.0604,5322.0
2022-05-12 13:20:00,127.89,128.11,127.89,127.98,5722.0,123.0508,123.2625,123.0508,123.1374,5722.0
2022-05-12 13:25:00,127.95,128.12,127.95,128.08,6009.0,123.1086,123.2721,123.1086,123.2336,6009.0
2022-05-12 13:30:00,128.08,128.21,127.94,128.09,8478.0,123.2336,123.3587,123.0989,123.2433,8478.0
2022-05-12 13:35:00,128.05,128.21,127.98,128.12,57312.0,123.2048,123.3587,123.1374,123.2721,57312.0
2022-05-12 13:40:00,128.08,128.15,127.85,127.88,55249.0,123.2336,123.301,123.0123,123.0412,55249.0
2022-05-12 13:45:00,127.9,127.91,127.58,127.66,4643.0,123.0604,123.0701,122.7526,122.8295,4643.0
2022-05-12 13:50:00,127.69,127.71,127.51,127.51,2834.0,122.8584,122.8776,122.6852,122.6852,2834.0
2022-05-12 13:55:00,127.63,127.88,127.53,127.54,6606.0,122.8007,123.0412,122.7044,122.7141,6606.0
2022-05-12 14:00:00,127.54,127.84,127.51,127.84,9574.0,122.7141,123.0027,122.6852,123.0027,9574.0
2022-05-12 14:05:00,127.82,127.82,127.58,127.58,3859.0,122.9835,122.9835,122.7526,122.7526,3859.0
2022-05-12 14:10:00,127.61,127.67,127.5,127.64,6359.0,122.7814,122.8391,122.6756,122.8103,6359.0
2022-05-12 14:15:00,127.67,127.73,127.54,127.68,9569.0,122.8391,122.8969,122.7141,122.8488,9569.0
2022-05-12 14:20:00,127.62,127.8,127.36,127.36,7449.0,122.791,122.9642,122.5409,122.5409,7449.0
2022-05-12 14:25:00,127.34,127.43,127.02,127.13,15313.0,122.5216,122.6082,122.2137,122.3196,15313.0
2022-05-12 14:30:00,127.15,127.18,126.81,127.02,9370.0,122.3388,122.3677,122.0117,122.2137,9370.0
2022-05-12 14:35:00,126.97,127.01,126.76,126.8,10531.0,122.1656,122.2041,121.9636,122.0021,10531.0
2022-05-12 14:40:00,126.75,126.83,126.64,126.83,97738.0,121.954,122.0309,121.8481,122.0309,97738.0
2022-05-12 14:45:00,126.88,126.93,126.77,126.8,8044.0,122.079,122.1271,121.9732,122.0021,8044.0
2022-05-12 14:50:00,126.75,126.97,126.62,126.88,7189.0,121.954,122.1656,121.8289,122.079,7189.0
2022-05-12 14:55:00,126.86,127.07,126.84,126.87,9300.0,122.0598,122.2619,122.0406,122.0694,9300.0
2022-05-12 15:00:00,126.92,127.07,126.85,126.96,8669.0,122.1175,122.2619,122.0502,122.156,8669.0
2022-05-12 15:05:00,126.96,127.01,126.69,126.78,6175.0,122.156,122.2041,121.8962,121.9828,6175.0
2022-05-12 15:10:00,126.73,126.85,126.63,126.84,29689.0,121.9347,122.0502,121.8385,122.0406,29689.0
2022-05-12 15:15:00,126.92,127.15,126.83,127.12,8834.0,122.1175,122.3388,122.0309,122.31,8834.0
2022-05-12 15:20:00,127.09,127.66,127.02,127.44,7781.0,122.2811,122.8295,122.2137,122.6179,7781.0
2022-05-12 15:25:00,127.6,127.63,127.2,127.23,9353.0,122.7718,122.8007,122.3869,122.4158,9353.0
2022-05-12 15:30:00,127.3,127.71,127.3,127.5,12278.0,122.4831,122.8776,122.4831,122.6756,12278.0
2022-05-12 15:35:00,127.48,127.66,127.39,127.47,17736.0,122.6563,122.8295,122.5697,122.6467,17736.0
2022-05-12 15:40:00,127.48,127.65,127.18,127.29,33828.0,122.6563,122.8199,122.3677,122.4735,33828.0
2022-05-12 15:45:00,127.3,127.56,127.23,127.39,50840.0,122.4831,122.7333,122.4158,122.5697,50840.0
2022-05-12 15:50:00,127.41,127.88,127.41,127.5,61622.0,122.589,123.0412,122.589,122.6756,61622.0
2022-05-12 15:55:00,127.5,127.77,127.4,127.73,125851.0,122.6756,122.9354,122.5794,122.8969,125851.0
2022-05-13 09:30:00,129.5,129.5,128.65,129.44,43824.0,124.5999,124.5999,123.7821,124.5422,43824.0
2022-05-13 09:35:00,129.5,129.98,129.3,129.43,26869.0,124.5999,125.0617,124.4075,124.5326,26869.0
2022-05-13 09:40:00,129.44,129.8,129.34,129.72,36768.0,124.5422,124.8886,124.446,124.8116,36768.0
2022-05-13 09:45:00,129.8,129.84,129.31,129.5,17235.0,124.8886,124.927,124.4171,124.5999,17235.0
2022-05-13 09:50:00,129.47,130.04,129.32,130.03,13256.0,124.571,125.1195,124.4267,125.1098,13256.0
2022-05-13 09:55:00,130.0,130.64,129.59,130.42,22788.0,125.081,125.6968,124.6865,125.4851,22788.0
2022-05-13 10:00:00,130.42,130.53,129.96,130.21,25286.0,125.4851,125.5909,125.0425,125.283,25286.0
2022-05-13 10:05:00,130.18,130.34,130.03,130.19,20064.0,125.2542,125.4081,125.1098,125.2638,20064.0
2022-05-13 10:10:00,130.19,130.29,129.99,130.15,15409.0,125.2638,125.36,125.0714,125.2253,15409.0
2022-05-13 10:15:00,130.21,130.59,130.15,130.51,11049.0,125.283,125.6487,125.2253,125.5717,11049.0
2022-05-13 10:20:00,130.57,130.7,130.42,130.58,14767.0,125.6294,125.7545,125.4851,125.639,14767.0
2022-05-13 10:25:00,130.65,130.76,130.48,130.76,20333.0,125.7064,125.8122,125.5428,125.8122,20333.0
2022-05-13 10:30:00,130.7,130.83,130.58,130.67,14140.0,125.7545,125.8796,125.639,125.7256,14140.0
2022-05-13 10:35:00,130.65,130.65,130.23,130.35,10017.0,125.7064,125.7064,125.3023,125.4177,10017.0
2022-05-13 10:40:00,130.27,130.47,130.22,130.36,6338.0,125.3408,125.5332,125.2927,125.4274,6338.0
2022-05-13 10:45:00,130.45,130.82,130.4,130.47,7408.0,125.514,125.87,125.4658,125.5332,7408.0
2022-05-13 10:50:00,130.42,130.65,130.42,130.65,7038.0,125.4851,125.7064,125.4851,125.7064,7038.0
2022-05-13 10:55:00,130.56,130.62,130.48,130.48,6824.0,125.6198,125.6775,125.5428,125.5428,6824.0
2022-05-13 11:00:00,130.36,130.6,130.36,130.53,8056.0,125.4274,125.6583,125.4274,125.5909,8056.0
2022-05-13 11:05:00,130.5,130.63,130.36,130.53,4843.0,125.5621,125.6871,125.4274,125.5909,4843.0
2022-05-13 11:10:00,130.51,130.61,130.42,130.47,6019.0,125.5717,125.6679,125.4851,125.5332,6019.0
2022-05-13 11:15:00,130.43,130.55,130.41,130.51,28129.0,125.4947,125.6102,125.4755,125.5717,28129.0
2022-05-13 11:20:00,130.55,130.6,130.45,130.59,28297.0,125.6102,125.6583,125.514,125.6487,28297.0
2022-05-13 11:25:00,130.51,130.67,130.51,130.67,4730.0,125.5717,125.7256,125.5717,125.7256,4730.0
2022-05-13 11:30:00,130.59,130.71,130.54,130.55,3304.0,125.6487,125.7641,125.6006,125.6102,3304.0
2022-05-13 11:35:00,130.52,130.72,130.5,130.69,7577.0,125.5813,125.7737,125.5621,125.7449,7577.0
2022-05-13 11:40:00,130.66,130.66,130.33,130.38,5021.0,125.716,125.716,125.3985,125.4466,5021.0
2022-05-13 11:45:00,130.29,130.29,129.95,129.95,10247.0,125.36,125.36,125.0329,125.0329,10247.0
2022-05-13 11:50:00,129.96,130.24,129.84,130.19,11302.0,125.0425,125.3119,124.927,125.2638,11302.0
2022-05-13 11:55:00,130.19,130.7,130.19,130.46,18977.0,125.2638,125.7545,125.2638,125.5236,18977.0
2022-05-13 12:00:00,130.42,130.56,130.31,130.44,5144.0,125.4851,125.6198,125.3793,125.5043,5144.0
2022-05-13 12:05:00,130.44,130.65,130.43,130.48,8006.0,125.5043,125.7064,125.4947,125.5428,8006.0
2022-05-13 12:10:00,130.49,130.59,130.47,130.49,8087.0,125.5524,125.6487,125.5332,125.5524,8087.0
2022-05-13 12:15:00,130.5,130.53,130.34,130.41,8641.0,125.5621,125.5909,125.4081,125.4755,8641.0
2022-05-13 12:20:00,130.41,130.74,130.4,130.68,6130.0,125.4755,125.793,125.4658,125.7353,6130.0
2022-05-13 12:25:00,130.68,130.72,130.53,130.72,4352.0,125.7353,125.7737,125.5909,125.7737,4352.0
2022-05-13 12:30:00,130.8,130.98,130.8,130.81,2815.0,125.8507,126.0239,125.8507,125.8603,2815.0
2022-05-13 12:35:00,130.75,130.78,130.63,130.64,10531.0,125.8026,125.8315,125.6871,125.6968,10531.0
2022-05-13 12:40:00,130.56,130.7,130.51,130.51,7179.0,125.6198,125.7545,125.5717,125.5717,7179.0
2022-05-13 12:45:00,130.48,130.52,130.2,130.2,6570.0,125.5428,125.5813,125.2734,125.2734,6570.0
2022-05-13 12:50:00,130.15,130.18,129.94,129.98,3616.0,125.2253,125.2542,125.0233,125.0617,3616.0
2022-05-13 12:55:00,130.07,130.14,130.0,130.0,19786.0,125.1483,125.2157,125.081,125.081,19786.0
2022-05-13 13:00:00,130.09,130.32,130.08,130.31,6273.0,125.1676,125.3889,125.158,125.3793,6273.0
2022-05-13 13:05:00,130.23,130.23,130.09,130.14,3575.0,125.3023,125.3023,125.1676,125.2157,3575.0
2022-05-13 13:10:00,130.09,130.09,129.95,130.0,28480.0,125.1676,125.1676,125.0329,125.081,28480.0
2022-05-13 13:15:00,130.03,130.08,129.9,130.04,13542.0,125.1098,125.158,124.9848,125.1195,13542.0
2022-05-13 13:20:00,130.07,130.1,129.97,130.09,4304.0,125.1483,125.1772,125.0521,125.1676,4304.0
2022-05-13 13:25:00,130.06,130.08,129.77,129.77,3327.0,125.1387,125.158,124.8597,124.8597,3327.0
2022-05-13 13:30:00,129.77,130.02,129.76,130.02,1864.0,124.8597,125.1002,124.8501,125.1002,1864.0
2022-05-13 13:35:00,129.99,130.06,129.91,129.97,5956.0,125.0714,125.1387,124.9944,125.0521,5956.0
2022-05-13 13:40:00,129.9,129.9,129.64,129.76,4861.0,124.9848,124.9848,124.7346,124.8501,4861.0
2022-05-13 13:45:00,129.75,130.04,129.75,129.97,24866.0,124.8404,125.1195,124.8404,125.0521,24866.0
2022-05-13 13:50:00,129.97,130.19,129.96,130.07,13368.0,125.0521,125.2638,125.0425,125.1483,13368.0
2022-05-13 13:55:00,130.04,130.04,129.85,129.92,3684.0,125.1195,125.1195,124.9367,125.004,3684.0
2022-05-13 14:00:00,129.91,129.91,129.55,129.67,12462.0,124.9944,124.9944,124.648,124.7635,12462.0
2022-05-13 14:05:00,129.64,130.0,129.59,129.89,47723.0,124.7346,125.081,124.6865,124.9751,47723.0
2022-05-13 14:10:00,129.89,129.91,129.59,129.68,11103.0,124.9751,124.9944,124.6865,124.7731,11103.0
2022-05-13 14:15:00,129.6,129.72,129.52,129.7,11830.0,124.6961,124.8116,124.6191,124.7923,11830.0
2022-05-13 14:20:00,129.74,129.75,129.45,129.45,10852.0,124.8308,124.8404,124.5518,124.5518,10852.0
2022-05-13 14:25:00,129.5,129.58,129.44,129.58,8153.0,124.5999,124.6769,124.5422,124.6769,8153.0
2022-05-13 14:30:00,129.57,129.8,129.56,129.64,14880.0,124.6673,124.8886,124.6576,124.7346,14880.0
2022-05-13 14:35:00,129.64,129.65,129.41,129.58,12696.0,124.7346,124.7442,124.5133,124.6769,12696.0
2022-05-13 14:40:00,129.59,129.95,129.59,129.91,3559.0,124.6865,125.0329,124.6865,124.9944,3559.0
2022-05-13 14:45:00,129.95,129.95,129.55,129.65,9978.0,125.0329,125.0329,124.648,124.7442,9978.0
2022-05-13 14:50:00,129.67,129.98,129.67,129.93,9899.0,124.7635,125.0617,124.7635,125.0136,9899.0
2022-05-13 14:55:00,129.91,130.04,129.86,129.96,28902.0,124.9944,125.1195,124.9463,125.0425,28902.0
2022-05-13 15:00:00,129.98,130.13,129.95,129.98,29496.0,125.0617,125.2061,125.0329,125.0617,29496.0
2022-05-13 15:05:00,129.98,130.36,129.9,130.36,7723.0,125.0617,125.4274,124.9848,125.4274,7723.0
2022-05-13 15:10:00,130.37,130.64,130.36,130.63,8515.0,125.437,125.6968,125.4274,125.6871,8515.0
2022-05-13 15:15:00,130.71,131.0,130.65,130.88,8588.0,125.7641,126.0431,125.7064,125.9277,8588.0
2022-05-13 15:20:00,130.87,130.9,130.75,130.86,6653.0,125.9181,125.9469,125.8026,125.9084,6653.0
2022-05-13 15:25:00,130.84,130.98,130.83,130.92,7506.0,125.8892,126.0239,125.8796,125.9662,7506.0
2022-05-13 15:30:00,130.93,130.98,130.59,130.59,11509.0,125.9758,126.0239,125.6487,125.6487,11509.0
2022-05-13 15:35:00,130.63,131.06,130.53,130.86,12611.0,125.6871,126.1009,125.5909,125.9084,12611.0
2022-05-13 15:40:00,130.83,131.19,130.83,131.17,13807.0,125.8796,126.226,125.8796,126.2067,13807.0
2022-05-13 15:45:00,131.16,131.24,130.91,131.14,20670.0,126.1971,126.2741,125.9566,126.1778,20670.0
2022-05-13 15:50:00,131.18,131.29,130.81,130.99,23496.0,126.2163,126.3222,125.8603,126.0335,23496.0
2022-05-13 15:55:00,130.97,131.02,130.7,130.87,101924.0,126.0143,126.0624,125.7545,125.9181,101924.0
2022-05-16 09:30:00,130.89,131.73,130.63,131.65,25667.0,125.9373,126.7455,125.6871,126.6686,25667.0
2022-05-16 09:35:00,131.66,132.3,131.66,132.06,13930.0,126.6782,127.294,126.6782,127.063,13930.0
2022-05-16 09:40:00,132.12,132.2,131.3,131.3,6744.0,127.1208,127.1977,126.3318,126.3318,6744.0
2022-05-16 09:45:00,131.16,131.33,130.12,130.13,7375.0,126.1971,126.3607,125.1964,125.2061,7375.0
2022-05-16 09:50:00,130.12,130.14,129.63,129.66,9671.0,125.1964,125.2157,124.725,124.7538,9671.0
2022-05-16 09:55:00,129.81,129.9,129.58,129.68,6924.0,124.8982,124.9848,124.6769,124.7731,6924.0
2022-05-16 10:00:00,129.68,129.95,129.52,129.9,6070.0,124.7731,125.0329,124.6191,124.9848,6070.0
2022-05-16 10:05:00,129.87,130.17,129.72,130.15,18822.0,124.9559,125.2446,124.8116,125.2253,18822.0
2022-05-16 10:10:00,130.19,130.2,129.9,130.1,5067.0,125.2638,125.2734,124.9848,125.1772,5067.0
2022-05-16 10:15:00,130.13,130.37,130.02,130.35,7702.0,125.2061,125.437,125.1002,125.4177,7702.0
2022-05-16 10:20:00,130.43,130.47,130.18,130.19,7595.0,125.4947,125.5332,125.2542,125.2638,7595.0
2022-05-16 10:25:00,130.17,130.36,130.09,130.31,12082.0,125.2446,125.4274,125.1676,125.3793,12082.0
2022-05-16 10:30:00,130.31,130.36,130.08,130.11,3032.0,125.3793,125.4274,125.158,125.1868,3032.0
2022-05-16 10:35:00,130.11,130.51,130.11,130.45,9263.0,125.1868,125.5717,125.1868,125.514,9263.0
2022-05-16 10:40:00,130.43,130.66,130.43,130.52,12882.0,125.4947,125.716,125.4947,125.5813,12882.0
2022-05-16 10:45:00,130.51,130.51,129.84,129.85,2405.0,125.5717,125.5717,124.927,124.9367,2405.0
2022-05-16 10:50:00,129.79,130.06,129.78,129.96,4782.0,124.8789,125.1387,124.8693,125.0425,4782.0
2022-05-16 10:55:00,129.95,130.19,129.9,130.08,4927.0,125.0329,125.2638,124.9848,125.158,4927.0
2022-05-16 11:00:00,130.07,130.3,129.99,130.13,4786.0,125.1483,125.3696,125.0714,125.2061,4786.0
2022-05-16 11:05:00,130.01,130.18,130.01,130.09,6306.0,125.0906,125.2542,125.0906,125.1676,6306.0
2022-05-16 11:10:00,130.12,130.13,129.97,130.13,3563.0,125.1964,125.2061,125.0521,125.2061,3563.0
2022-05-16 11:15:00,130.12,130.12,129.75,129.75,4772.0,125.1964,125.1964,124.8404,124.8404,4772.0
2022-05-16 11:20:00,129.74,129.87,129.67,129.85,3014.0,124.8308,124.9559,124.7635,124.9367,3014.0
2022-05-16 11:25:00,129.83,130.13,129.83,130.13,2430.0,124.9174,125.2061,124.9174,125.2061,2430.0
2022-05-16 11:30:00,130.09,130.16,129.87,130.16,5647.0,125.1676,125.2349,124.9559,125.2349,5647.0
2022-05-16 11:35:00,130.19,130.51,130.07,130.47,8129.0,125.2638,125.5717,125.1483,125.5332,8129.0
2022-05-16 11:40:00,130.42,130.55,130.34,130.55,6144.0,125.4851,125.6102,125.4081,125.6102,6144.0
2022-05-16 11:45:00,130.57,130.61,130.51,130.51,2091.0,125.6294,125.6679,125.5717,125.5717,2091.0
2022-05-16 11:50:00,130.53,130.75,130.46,130.55,4068.0,125.5909,125.8026,125.5236,125.6102,4068.0
2022-05-16 11:55:00,130.59,130.75,130.58,130.67,2561.0,125.6487,125.8026,125.639,125.7256,2561.0
2022-05-16 12:00:00,130.65,130.81,130.64,130.76,3748.0,125.7064,125.8603,125.6968,125.8122,3748.0
2022-05-16 12:05:00,130.72,130.72,130.55,130.55,1860.0,125.7737,125.7737,125.6102,125.6102,1860.0
2022-05-16 12:10:00,130.51,130.55,130.46,130.47,2114.0,125.5717,125.6102,125.5236,125.5332,2114.0
2022-05-16 12:15:00,130.43,130.5,130.33,130.43,4822.0,125.4947,125.5621,125.3985,125.4947,4822.0
2022-05-16 12:20:00,130.42,130.45,130.35,130.35,1564.0,125.4851,125.514,125.4177,125.4177,1564.0
2022-05-16 12:25:00,130.36,130.43,130.36,130.36,1804.0,125.4274,125.4947,125.4274,125.4274,1804.0
2022-05-16 12:30:00,130.34,130.52,130.3,130.47,1502.0,125.4081,125.5813,125.3696,125.5332,1502.0
2022-05-16 12:35:00,130.55,130.59,130.39,130.39,3791.0,125.6102,125.6487,125.4562,125.4562,3791.0
2022-05-16 12:40:00,130.34,130.44,130.33,130.44,2206.0,125.4081,125.5043,125.3985,125.5043,2206.0
2022-05-16 12:45:00,130.38,130.53,130.36,130.52,3193.0,125.4466,125.5909,125.4274,125.5813,3193.0
2022-05-16 12:50:00,130.5,130.5,130.41,130.41,3119.0,125.5621,125.5621,125.4755,125.4755,3119.0
2022-05-16 12:55:00,130.41,130.51,130.37,130.51,2125.0,125.4755,125.5717,125.437,125.5717,2125.0
2022-05-16 13:00:00,130.52,130.7,130.52,130.7,2201.0,125.5813,125.7545,125.5813,125.7545,2201.0
2022-05-16 13:05:00,130.71,130.85,130.67,130.85,2485.0,125.7641,125.8988,125.7256,125.8988,2485.0
2022-05-16 13:10:00,130.85,130.94,130.85,130.94,2850.0,125.8988,125.9854,125.8988,125.9854,2850.0
2022-05-16 13:15:00,130.9,130.98,130.86,130.86,3726.0,125.9469,126.0239,125.9084,125.9084,3726.0
2022-05-16 13:20:00,130.82,131.14,130.82,131.1,2353.0,125.87,126.1778,125.87,126.1394,2353.0
2022-05-16 13:25:00,131.1,131.26,131.05,131.25,4112.0,126.1394,126.2933,126.0913,126.2837,4112.0
2022-05-16 13:30:00,131.27,131.47,131.26,131.37,2107.0,126.3029,126.4954,126.2933,126.3991,2107.0
2022-05-16 13:35:00,131.36,131.45,131.21,131.26,2558.0,126.3895,126.4761,126.2452,126.2933,2558.0
2022-05-16 13:40:00,131.19,131.25,131.1,131.25,5118.0,126.226,126.2837,126.1394,126.2837,5118.0
2022-05-16 13:45:00,131.21,131.28,131.13,131.13,3635.0,126.2452,126.3126,126.1682,126.1682,3635.0
2022-05-16 13:50:00,131.17,131.22,131.09,131.09,2272.0,126.2067,126.2548,126.1297,126.1297,2272.0
2022-05-16 13:55:00,131.11,131.24,131.11,131.24,3281.0,126.149,126.2741,126.149,126.2741,3281.0
2022-05-16 14:00:00,131.3,131.36,131.21,131.36,4070.0,126.3318,126.3895,126.2452,126.3895,4070.0
2022-05-16 14:05:00,131.32,131.39,131.31,131.32,2517.0,126.351,126.4184,126.3414,126.351,2517.0
2022-05-16 14:10:00,131.31,131.31,131.24,131.27,2197.0,126.3414,126.3414,126.2741,126.3029,2197.0
2022-05-16 14:15:00,131.31,131.47,131.3,131.37,4383.0,126.3414,126.4954,126.3318,126.3991,4383.0
2022-05-16 14:20:00,131.38,131.41,131.25,131.41,4464.0,126.4088,126.4376,126.2837,126.4376,4464.0
2022-05-16 14:25:00,131.39,131.6,131.37,131.59,2328.0,126.4184,126.6204,126.3991,126.6108,2328.0
2022-05-16 14:30:00,131.67,131.67,131.49,131.49,4166.0,126.6878,126.6878,126.5146,126.5146,4166.0
2022-05-16 14:35:00,131.44,131.44,131.33,131.4,2968.0,126.4665,126.4665,126.3607,126.428,2968.0
2022-05-16 14:40:00,131.39,131.48,131.31,131.31,5563.0,126.4184,126.505,126.3414,126.3414,5563.0
2022-05-16 14:45:00,131.33,131.33,131.22,131.29,2211.0,126.3607,126.3607,126.2548,126.3222,2211.0
2022-05-16 14:50:00,131.31,131.38,131.28,131.33,3925.0,126.3414,126.4088,126.3126,126.3607,3925.0
2022-05-16 14:55:00,131.31,131.41,131.31,131.41,4245.0,126.3414,126.4376,126.3414,126.4376,4245.0
2022-05-16 15:00:00,131.39,131.5,131.39,131.5,3239.0,126.4184,126.5242,126.4184,126.5242,3239.0
2022-05-16 15:05:00,131.52,131.56,131.47,131.47,2997.0,126.5435,126.582,126.4954,126.4954,2997.0
2022-05-16 15:10:00,131.37,131.37,131.21,131.21,3202.0,126.3991,126.3991,126.2452,126.2452,3202.0
2022-05-16 15:15:00,131.18,131.25,131.08,131.15,4664.0,126.2163,126.2837,126.1201,126.1875,4664.0
2022-05-16 15:20:00,131.13,131.13,131.05,131.11,3841.0,126.1682,126.1682,126.0913,126.149,3841.0
2022-05-16 15:25:00,131.13,131.21,131.07,131.1,4303.0,126.1682,126.2452,126.1105,126.1394,4303.0
2022-05-16 15:30:00,131.08,131.22,131.01,131.04,7251.0,126.1201,126.2548,126.0528,126.0816,7251.0
2022-05-16 15:35:00,131.06,131.14,130.98,131.11,9783.0,126.1009,126.1778,126.0239,126.149,9783.0
2022-05-16 15:40:00,131.12,131.2,131.03,131.14,9175.0,126.1586,126.2356,126.072,126.1778,9175.0
2022-05-16 15:45:00,131.13,131.13,130.97,131.04,16507.0,126.1682,126.1682,126.0143,126.0816,16507.0
2022-05-16 15:50:00,131.05,131.16,130.85,130.92,24316.0,126.0913,126.1971,125.8988,125.9662,24316.0
2022-05-16 15:55:00,130.93,130.99,130.63,130.87,76814.0,125.9758,126.0335,125.6871,125.9181,76814.0
2022-05-17 09:30:00,131.4,131.74,130.7,130.79,18434.0,126.428,126.7551,125.7545,125.8411,18434.0
2022-05-17 09:35:00,130.93,131.07,130.26,130.3,4242.0,125.9758,126.1105,125.3311,125.3696,4242.0
2022-05-17 09:40:00,130.32,130.32,129.74,129.82,4714.0,125.3889,125.3889,124.8308,124.9078,4714.0
2022-05-17 09:45:00,129.92,130.32,129.91,130.19,9518.0,125.004,125.3889,124.9944,125.2638,9518.0
2022-05-17 09:50:00,130.22,130.3,130.01,130.05,5510.0,125.2927,125.3696,125.0906,125.1291,5510.0
2022-05-17 09:55:00,129.98,130.32,129.81,130.29,4867.0,125.0617,125.3889,124.8982,125.36,4867.0
2022-05-17 10:00:00,130.39,130.55,130.29,130.42,5588.0,125.4562,125.6102,125.36,125.4851,5588.0
2022-05-17 10:05:00,130.42,130.59,130.31,130.59,8788.0,125.4851,125.6487,125.3793,125.6487,8788.0
2022-05-17 10:10:00,130.58,131.24,130.58,131.21,9783.0,125.639,126.2741,125.639,126.2452,9783.0
2022-05-17 10:15:00,131.23,131.33,130.96,130.96,5608.0,126.2644,126.3607,126.0047,126.0047,5608.0
2022-05-17 10:20:00,130.91,130.98,130.81,130.84,3820.0,125.9566,126.0239,125.8603,125.8892,3820.0
2022-05-17 10:25:00,130.92,131.06,130.81,130.9,5632.0,125.9662,126.1009,125.8603,125.9469,5632.0
2022-05-17 10:30:00,130.91,131.01,130.9,130.95,2764.0,125.9566,126.0528,125.9469,125.995,2764.0
2022-05-17 10:35:00,130.92,130.97,130.88,130.9,2205.0,125.9662,126.0143,125.9277,125.9469,2205.0
2022-05-17 10:40:00,130.91,130.92,130.65,130.76,4727.0,125.9566,125.9662,125.7064,125.8122,4727.0
2022-05-17 10:45:00,130.75,131.0,130.69,130.94,5694.0,125.8026,126.0431,125.7449,125.9854,5694.0
2022-05-17 10:50:00,130.92,131.11,130.84,131.09,2319.0,125.9662,126.149,125.8892,126.1297,2319.0
2022-05-17 10:55:00,131.11,131.25,131.07,131.18,3945.0,126.149,126.2837,126.1105,126.2163,3945.0
2022-05-17 11:00:00,131.15,131.35,131.1,131.33,3646.0,126.1875,126.3799,126.1394,126.3607,3646.0
2022-05-17 11:05:00,131.32,131.35,131.17,131.23,2916.0,126.351,126.3799,126.2067,126.2644,2916.0
2022-05-17 11:10:00,131.21,131.26,131.11,131.22,2718.0,126.2452,126.2933,126.149,126.2548,2718.0
2022-05-17 11:15:00,131.18,131.18,130.94,130.94,3079.0,126.2163,126.2163,125.9854,125.9854,3079.0
2022-05-17 11:20:00,130.94,131.01,130.9,130.94,3613.0,125.9854,126.0528,125.9469,125.9854,3613.0
2022-05-17 11:25:00,130.96,131.12,130.86,131.05,6815.0,126.0047,126.1586,125.9084,126.0913,6815.0
2022-05-17 11:30:00,131.06,131.13,131.06,131.1,3106.0,126.1009,126.1682,126.1009,126.1394,3106.0
2022-05-17 11:35:00,131.05,131.2,131.0,131.11,4200.0,126.0913,126.2356,126.0431,126.149,4200.0
2022-05-17 11:40:00,131.07,131.12,130.97,131.03,3411.0,126.1105,126.1586,126.0143,126.072,3411.0
2022-05-17 11:45:00,130.92,130.93,130.83,130.87,3266.0,125.9662,125.9758,125.8796,125.9181,3266.0
2022-05-17 11:50:00,130.87,130.89,130.77,130.81,5478.0,125.9181,125.9373,125.8218,125.8603,5478.0
2022-05-17 11:55:00,130.8,130.87,130.73,130.85,3122.0,125.8507,125.9181,125.7834,125.8988,3122.0
2022-05-17 12:00:00,130.89,130.93,130.81,130.84,3280.0,125.9373,125.9758,125.8603,125.8892,3280.0
2022-05-17 12:05:00,130.81,130.86,130.76,130.8,3440.0,125.8603,125.9084,125.8122,125.8507,3440.0
2022-05-17 12:10:00,130.7,130.86,130.7,130.81,2548.0,125.7545,125.9084,125.7545,125.8603,2548.0
2022-05-17 12:15:00,130.83,130.87,130.75,130.8,3380.0,125.8796,125.9181,125.8026,125.8507,3380.0
2022-05-17 12:20:00,130.81,130.89,130.81,130.86,3683.0,125.8603,125.9373,125.8603,125.9084,3683.0
2022-05-17 12:25:00,130.86,130.88,130.76,130.8,2975.0,125.9084,125.9277,125.8122,125.8507,2975.0
2022-05-17 12:30:00,130.78,130.82,130.7,130.79,2078.0,125.8315,125.87,125.7545,125.8411,2078.0
2022-05-17 12:35:00,130.8,130.85,130.76,130.84,700.0,125.8507,125.8988,125.8122,125.8892,700.0
2022-05-17 12:40:00,130.86,131.06,130.82,130.98,2834.0,125.9084,126.1009,125.87,126.0239,2834.0
2022-05-17 12:45:00,130.97,131.26,130.96,131.26,4909.0,126.0143,126.2933,126.0047,126.2933,4909.0
2022-05-17 12:50:00,131.31,131.39,131.22,131.36,7878.0,126.3414,126.4184,126.2548,126.3895,7878.0
2022-05-17 12:55:00,131.34,131.55,131.34,131.54,6495.0,126.3703,126.5723,126.3703,126.5627,6495.0
2022-05-17 13:00:00,131.5,131.5,131.3,131.47,9232.0,126.5242,126.5242,126.3318,126.4954,9232.0
2022-05-17 13:05:00,131.45,131.62,131.44,131.53,7444.0,126.4761,126.6397,126.4665,126.5531,7444.0
2022-05-17 13:10:00,131.53,131.55,131.38,131.42,13098.0,126.5531,126.5723,126.4088,126.4473,13098.0
2022-05-17 13:15:00,131.47,131.59,131.45,131.59,3900.0,126.4954,126.6108,126.4761,126.6108,3900.0
2022-05-17 13:20:00,131.63,131.71,131.57,131.59,12924.0,126.6493,126.7263,126.5916,126.6108,12924.0
2022-05-17 13:25:00,131.59,131.72,131.58,131.69,5654.0,126.6108,126.7359,126.6012,126.707,5654.0
2022-05-17 13:30:00,131.69,131.77,131.57,131.6,11300.0,126.707,126.784,126.5916,126.6204,11300.0
2022-05-17 13:35:00,131.6,131.76,131.58,131.73,9698.0,126.6204,126.7744,126.6012,126.7455,9698.0
2022-05-17 13:40:00,131.72,131.77,131.64,131.77,6441.0,126.7359,126.784,126.6589,126.784,6441.0
2022-05-17 13:45:00,131.72,131.87,131.67,131.7,22990.0,126.7359,126.8802,126.6878,126.7167,22990.0
2022-05-17 13:50:00,131.68,131.71,131.57,131.57,3127.0,126.6974,126.7263,126.5916,126.5916,3127.0
2022-05-17 13:55:00,131.56,131.57,131.3,131.3,5244.0,126.582,126.5916,126.3318,126.3318,5244.0
2022-05-17 14:00:00,131.29,131.35,131.26,131.27,2703.0,126.3222,126.3799,126.2933,126.3029,2703.0
2022-05-17 14:05:00,131.3,131.58,131.25,131.56,14681.0,126.3318,126.6012,126.2837,126.582,14681.0
2022-05-17 14:10:00,131.53,131.66,131.4,131.53,41032.0,126.5531,126.6782,126.428,126.5531,41032.0
2022-05-17 14:15:00,131.55,131.57,131.36,131.42,10051.0,126.5723,126.5916,126.3895,126.4473,10051.0
2022-05-17 14:20:00,131.42,131.43,131.07,131.39,10294.0,126.4473,126.4569,126.1105,126.4184,10294.0
2022-05-17 14:25:00,131.36,131.47,131.3,131.37,7199.0,126.3895,126.4954,126.3318,126.3991,7199.0
2022-05-17 14:30:00,131.37,131.51,131.32,131.35,12902.0,126.3991,126.5338,126.351,126.3799,12902.0
2022-05-17 14:35:00,131.24,131.54,131.23,131.51,10808.0,126.2741,126.5627,126.2644,126.5338,10808.0
2022-05-17 14:40:00,131.54,131.69,131.41,131.66,12646.0,126.5627,126.707,126.4376,126.6782,12646.0
2022-05-17 14:45:00,131.66,131.9,131.66,131.9,6142.0,126.6782,126.9091,126.6782,126.9091,6142.0
2022-05-17 14:50:00,131.94,132.06,131.89,131.93,12240.0,126.9476,127.063,126.8995,126.938,12240.0
2022-05-17 14:55:00,131.95,131.99,131.84,131.96,7350.0,126.9572,126.9957,126.8514,126.9668,7350.0
2022-05-17 15:00:00,132.0,132.07,131.87,132.02,16871.0,127.0053,127.0727,126.8802,127.0246,16871.0
2022-05-17 15:05:00,132.05,132.09,131.69,131.69,21046.0,127.0534,127.0919,126.707,126.707,21046.0
2022-05-17 15:10:00,131.68,131.79,131.63,131.79,6332.0,126.6974,126.8033,126.6493,126.8033,6332.0
2022-05-17 15:15:00,131.86,132.0,131.8,131.98,14093.0,126.8706,127.0053,126.8129,126.9861,14093.0
2022-05-17 15:20:00,132.01,132.08,131.93,132.02,19642.0,127.0149,127.0823,126.938,127.0246,19642.0
2022-05-17 15:25:00,132.03,132.13,132.0,132.12,10621.0,127.0342,127.1304,127.0053,127.1208,10621.0
2022-05-17 15:30:00,132.12,132.13,131.82,131.87,25491.0,127.1208,127.1304,126.8321,126.8802,25491.0
2022-05-17 15:35:00,131.87,132.03,131.81,131.92,18978.0,126.8802,127.0342,126.8225,126.9283,18978.0
2022-05-17 15:40:00,131.89,132.21,131.84,132.12,32949.0,126.8995,127.2074,126.8514,127.1208,32949.0
2022-05-17 15:45:00,132.12,132.14,131.78,131.88,61138.0,127.1208,127.14,126.7936,126.8898,61138.0
2022-05-17 15:50:00,131.9,132.16,131.87,132.09,48492.0,126.9091,127.1593,126.8802,127.0919,48492.0
2022-05-17 15:55:00,132.06,132.38,132.06,132.38,82155.0,127.063,127.3709,127.063,127.3709,82155.0
2022-05-18 09:30:00,131.62,132.16,131.62,132.16,11222.0,126.6397,127.1593,126.6397,127.1593,11222.0
2022-05-18 09:35:00,132.25,132.36,131.97,132.03,12705.0,127.2458,127.3517,126.9764,127.0342,12705.0
2022-05-18 09:40:00,131.98,132.11,131.85,132.07,15660.0,126.9861,127.1111,126.861,127.0727,15660.0
2022-05-18 09:45:00,132.09,132.14,131.77,131.97,36469.0,127.0919,127.14,126.784,126.9764,36469.0
2022-05-18 09:50:00,132.01,132.16,131.87,131.92,37728.0,127.0149,127.1593,126.8802,126.9283,37728.0
2022-05-18 09:55:00,131.88,132.08,131.7,131.8,28794.0,126.8898,127.0823,126.7167,126.8129,28794.0
2022-05-18 10:00:00,131.8,131.85,130.99,131.28,7877.0,126.8129,126.861,126.0335,126.3126,7877.0
2022-05-18 10:05:00,131.31,131.41,131.07,131.29,24866.0,126.3414,126.4376,126.1105,126.3222,24866.0
2022-05-18 10:10:00,131.29,131.55,131.23,131.55,10461.0,126.3222,126.5723,126.2644,126.5723,10461.0
2022-05-18 10:15:00,131.56,131.63,131.5,131.51,15661.0,126.582,126.6493,126.5242,126.5338,15661.0
2022-05-18 10:20:00,131.53,131.7,131.42,131.49,11209.0,126.5531,126.7167,126.4473,126.5146,11209.0
2022-05-18 10:25:00,131.52,131.75,131.42,131.42,20868.0,126.5435,126.7648,126.4473,126.4473,20868.0
2022-05-18 10:30:00,131.33,131.43,130.92,130.98,2075.0,126.3607,126.4569,125.9662,126.0239,2075.0
2022-05-18 10:35:00,131.02,131.02,130.84,130.88,2435.0,126.0624,126.0624,125.8892,125.9277,2435.0
2022-05-18 10:40:00,130.88,130.89,130.63,130.66,4167.0,125.9277,125.9373,125.6871,125.716,4167.0
2022-05-18 10:45:00,130.52,130.56,130.23,130.26,2100.0,125.5813,125.6198,125.3023,125.3311,2100.0
2022-05-18 10:50:00,130.25,130.27,130.12,130.12,2401.0,125.3215,125.3408,125.1964,125.1964,2401.0
2022-05-18 10:55:00,130.11,130.4,130.11,130.32,2655.0,125.1868,125.4658,125.1868,125.3889,2655.0
2022-05-18 11:00:00,130.38,130.4,130.25,130.33,2799.0,125.4466,125.4658,125.3215,125.3985,2799.0
2022-05-18 11:05:00,130.34,130.47,130.19,130.4,3181.0,125.4081,125.5332,125.2638,125.4658,3181.0
2022-05-18 11:10:00,130.29,130.47,130.29,130.44,1628.0,125.36,125.5332,125.36,125.5043,1628.0
2022-05-18 11:15:00,130.39,130.57,130.32,130.57,3514.0,125.4562,125.6294,125.3889,125.6294,3514.0
2022-05-18 11:20:00,130.56,130.56,130.36,130.46,2601.0,125.6198,125.6198,125.4274,125.5236,2601.0
2022-05-18 11:25:00,130.37,130.5,130.31,130.45,1952.0,125.437,125.5621,125.3793,125.514,1952.0
2022-05-18 11:30:00,130.55,130.72,130.44,130.69,2698.0,125.6102,125.7737,125.5043,125.7449,2698.0
2022-05-18 11:35:00,130.76,130.87,130.67,130.67,4413.0,125.8122,125.9181,125.7256,125.7256,4413.0
2022-05-18 11:40:00,130.71,130.73,130.59,130.65,2191.0,125.7641,125.7834,125.6487,125.7064,2191.0
2022-05-18 11:45:00,130.61,130.67,130.35,130.44,2480.0,125.6679,125.7256,125.4177,125.5043,2480.0
2022-05-18 11:50:00,130.47,130.49,130.25,130.26,2538.0,125.5332,125.5524,125.3215,125.3311,2538.0
2022-05-18 11:55:00,130.19,130.34,130.19,130.24,1429.0,125.2638,125.4081,125.2638,125.3119,1429.0
2022-05-18 12:00:00,130.26,130.3,130.14,130.14,2603.0,125.3311,125.3696,125.2157,125.2157,2603.0
2022-05-18 12:05:00,130.09,130.24,130.04,130.19,3250.0,125.1676,125.3119,125.1195,125.2638,3250.0
2022-05-18 12:10:00,130.21,130.25,130.09,130.22,2111.0,125.283,125.3215,125.1676,125.2927,2111.0
2022-05-18 12:15:00,130.26,130.38,130.26,130.34,1307.0,125.3311,125.4466,125.3311,125.4081,1307.0
2022-05-18 12:20:00,130.34,130.34,130.08,130.08,6759.0,125.4081,125.4081,125.158,125.158,6759.0
2022-05-18 12:25:00,130.12,130.14,130.01,130.14,3044.0,125.1964,125.2157,125.0906,125.2157,3044.0
2022-05-18 12:30:00,130.17,130.32,130.11,130.32,5328.0,125.2446,125.3889,125.1868,125.3889,5328.0
2022-05-18 12:35:00,130.31,130.44,130.21,130.29,3656.0,125.3793,125.5043,125.283,125.36,3656.0
2022-05-18 12:40:00,130.26,130.27,130.11,130.11,1774.0,125.3311,125.3408,125.1868,125.1868,1774.0
2022-05-18 12:45:00,130.12,130.28,130.12,130.16,1600.0,125.1964,125.3504,125.1964,125.2349,1600.0
2022-05-18 12:50:00,130.24,130.24,130.14,130.18,1911.0,125.3119,125.3119,125.2157,125.2542,1911.0
2022-05-18 12:55:00,130.18,130.21,130.13,130.19,2019.0,125.2542,125.283,125.2061,125.2638,2019.0
2022-05-18 13:00:00,130.16,130.16,129.98,130.03,2998.0,125.2349,125.2349,125.0617,125.1098,2998.0
2022-05-18 13:05:00,130.0,130.01,129.84,129.86,3877.0,125.081,125.0906,124.927,124.9463,3877.0
2022-05-18 13:10:00,129.86,129.91,129.76,129.87,6213.0,124.9463,124.9944,124.8501,124.9559,6213.0
2022-05-18 13:15:00,129.89,129.89,129.69,129.69,3856.0,124.9751,124.9751,124.7827,124.7827,3856.0
2022-05-18 13:20:00,129.66,129.92,129.66,129.81,3742.0,124.7538,125.004,124.7538,124.8982,3742.0
2022-05-18 13:25:00,129.86,129.88,129.72,129.78,2313.0,124.9463,124.9655,124.8116,124.8693,2313.0
2022-05-18 13:30:00,129.73,129.74,129.6,129.61,3942.0,124.8212,124.8308,124.6961,124.7057,3942.0
2022-05-18 13:35:00,129.66,129.72,129.61,129.69,4486.0,124.7538,124.8116,124.7057,124.7827,4486.0
2022-05-18 13:40:00,129.69,129.69,129.39,129.43,4618.0,124.7827,124.7827,124.4941,124.5326,4618.0
2022-05-18 13:45:00,129.43,129.43,129.17,129.17,3245.0,124.5326,124.5326,124.2824,124.2824,3245.0
2022-05-18 13:50:00,129.12,129.12,128.94,129.03,4247.0,124.2343,124.2343,124.0611,124.1477,4247.0
2022-05-18 13:55:00,129.07,129.07,128.94,129.03,3046.0,124.1862,124.1862,124.0611,124.1477,3046.0
2022-05-18 14:00:00,129.06,129.14,129.02,129.1,1962.0,124.1766,124.2535,124.1381,124.215,1962.0
2022-05-18 14:05:00,129.1,129.19,129.02,129.19,2832.0,124.215,124.3016,124.1381,124.3016,2832.0
2022-05-18 14:10:00,129.17,129.28,129.13,129.18,3855.0,124.2824,124.3882,124.2439,124.292,3855.0
2022-05-18 14:15:00,129.19,129.34,129.04,129.27,5126.0,124.3016,124.446,124.1573,124.3786,5126.0
2022-05-18 14:20:00,129.26,129.42,129.21,129.39,2930.0,124.369,124.5229,124.3209,124.4941,2930.0
2022-05-18 14:25:00,129.39,129.68,129.39,129.65,2671.0,124.4941,124.7731,124.4941,124.7442,2671.0
2022-05-18 14:30:00,129.57,129.62,129.29,129.31,3753.0,124.6673,124.7154,124.3978,124.4171,3753.0
2022-05-18 14:35:00,129.32,129.33,129.14,129.23,2713.0,124.4267,124.4363,124.2535,124.3401,2713.0
2022-05-18 14:40:00,129.28,129.29,129.14,129.14,2144.0,124.3882,124.3978,124.2535,124.2535,2144.0
2022-05-18 14:45:00,129.06,129.13,128.93,129.07,4051.0,124.1766,124.2439,124.0515,124.1862,4051.0
2022-05-18 14:50:00,129.08,129.08,128.9,128.91,1933.0,124.1958,124.1958,124.0226,124.0322,1933.0
2022-05-18 14:55:00,128.88,129.03,128.74,128.79,5645.0,124.0034,124.1477,123.8687,123.9168,5645.0
2022-05-18 15:00:00,128.77,128.91,128.63,128.63,5334.0,123.8975,124.0322,123.7628,123.7628,5334.0
2022-05-18 15:05:00,128.63,128.72,128.49,128.5,3799.0,123.7628,123.8494,123.6281,123.6377,3799.0
2022-05-18 15:10:00,128.51,128.65,128.51,128.6,3169.0,123.6474,123.7821,123.6474,123.734,3169.0
2022-05-18 15:15:00,128.64,128.64,128.44,128.52,14709.0,123.7724,123.7724,123.58,123.657,14709.0
2022-05-18 15:20:00,128.55,128.57,128.25,128.25,6095.0,123.6859,123.7051,123.3972,123.3972,6095.0
2022-05-18 15:25:00,128.28,128.33,128.16,128.19,3811.0,123.4261,123.4742,123.3106,123.3395,3811.0
2022-05-18 15:30:00,128.18,128.28,128.14,128.25,7136.0,123.3299,123.4261,123.2914,123.3972,7136.0
2022-05-18 15:35:00,128.22,128.66,128.21,128.59,9829.0,123.3683,123.7917,123.3587,123.7243,9829.0
2022-05-18 15:40:00,128.62,128.64,128.3,128.32,12951.0,123.7532,123.7724,123.4453,123.4646,12951.0
2022-05-18 15:45:00,128.35,128.35,128.09,128.14,14831.0,123.4934,123.4934,123.2433,123.2914,14831.0
2022-05-18 15:50:00,128.13,128.33,127.92,127.98,27858.0,123.2817,123.4742,123.0797,123.1374,27858.0
2022-05-18 15:55:00,128.0,128.22,127.91,128.1,80117.0,123.1567,123.3683,123.0701,123.2529,80117.0
2022-05-19 09:30:00,127.02,127.27,126.37,127.23,28061.0,122.2137,122.4543,121.5883,122.4158,28061.0
2022-05-19 09:35:00,127.26,127.39,126.76,126.8,15037.0,122.4447,122.5697,121.9636,122.0021,15037.0
2022-05-19 09:40:00,127.01,127.06,125.57,125.75,24629.0,122.2041,122.2522,120.8186,120.9918,24629.0
2022-05-19 09:45:00,125.75,126.09,125.66,125.69,26094.0,120.9918,121.3189,120.9052,120.9341,26094.0
2022-05-19 09:50:00,125.63,125.92,125.41,125.61,16688.0,120.8763,121.1554,120.6647,120.8571,16688.0
2022-05-19 09:55:00,125.72,126.38,125.69,126.37,16408.0,120.9629,121.598,120.9341,121.5883,16408.0
2022-05-19 10:00:00,126.52,127.43,126.52,127.35,10127.0,121.7327,122.6082,121.7327,122.5313,10127.0
2022-05-19 10:05:00,127.35,127.61,127.09,127.59,7948.0,122.5313,122.7814,122.2811,122.7622,7948.0
2022-05-19 10:10:00,127.58,128.0,127.58,128.0,10732.0,122.7526,123.1567,122.7526,123.1567,10732.0
2022-05-19 10:15:00,128.02,128.1,127.79,127.89,10640.0,123.1759,123.2529,122.9546,123.0508,10640.0
2022-05-19 10:20:00,127.87,128.17,127.87,128.03,5139.0,123.0316,123.3202,123.0316,123.1855,5139.0
2022-05-19 10:25:00,127.94,128.07,127.63,127.71,14610.0,123.0989,123.224,122.8007,122.8776,14610.0
2022-05-19 10:30:00,127.66,127.7,127.51,127.58,4226.0,122.8295,122.868,122.6852,122.7526,4226.0
2022-05-19 10:35:00,127.58,127.62,127.11,127.15,8281.0,122.7526,122.791,122.3003,122.3388,8281.0
2022-05-19 10:40:00,127.12,127.18,126.77,126.77,11620.0,122.31,122.3677,121.9732,121.9732,11620.0
2022-05-19 10:45:00,126.78,126.91,126.64,126.65,7617.0,121.9828,122.1079,121.8481,121.8577,7617.0
2022-05-19 10:50:00,126.64,126.73,126.49,126.64,21488.0,121.8481,121.9347,121.7038,121.8481,21488.0
2022-05-19 10:55:00,126.7,126.77,126.54,126.69,14632.0,121.9059,121.9732,121.7519,121.8962,14632.0
2022-05-19 11:00:00,126.66,126.89,126.65,126.83,7626.0,121.8674,122.0887,121.8577,122.0309,7626.0
2022-05-19 11:05:00,126.83,126.83,126.19,126.39,8815.0,122.0309,122.0309,121.4151,121.6076,8815.0
2022-05-19 11:10:00,126.65,126.83,126.53,126.53,6670.0,121.8577,122.0309,121.7423,121.7423,6670.0
2022-05-19 11:15:00,126.53,126.91,126.49,126.9,4709.0,121.7423,122.1079,121.7038,122.0983,4709.0
2022-05-19 11:20:00,126.9,127.02,126.77,127.0,12236.0,122.0983,122.2137,121.9732,122.1945,12236.0
2022-05-19 11:25:00,126.99,126.99,126.7,126.73,4252.0,122.1849,122.1849,121.9059,121.9347,4252.0
2022-05-19 11:30:00,126.76,127.47,126.76,127.47,5133.0,121.9636,122.6467,121.9636,122.6467,5133.0
2022-05-19 11:35:00,127.51,127.77,127.34,127.77,5608.0,122.6852,122.9354,122.5216,122.9354,5608.0
2022-05-19 11:40:00,127.84,128.07,127.84,128.03,3855.0,123.0027,123.224,123.0027,123.1855,3855.0
2022-05-19 11:45:00,127.98,128.01,127.8,127.85,5103.0,123.1374,123.1663,122.9642,123.0123,5103.0
2022-05-19 11:50:00,127.81,127.82,127.58,127.61,6772.0,122.9739,122.9835,122.7526,122.7814,6772.0
2022-05-19 11:55:00,127.63,127.63,127.37,127.56,4732.0,122.8007,122.8007,122.5505,122.7333,4732.0
2022-05-19 12:00:00,127.57,127.61,127.39,127.51,4508.0,122.7429,122.7814,122.5697,122.6852,4508.0
2022-05-19 12:05:00,127.5,127.7,127.46,127.64,3323.0,122.6756,122.868,122.6371,122.8103,3323.0
2022-05-19 12:10:00,127.62,127.84,127.62,127.79,4004.0,122.791,123.0027,122.791,122.9546,4004.0
2022-05-19 12:15:00,127.83,127.93,127.54,127.54,5150.0,122.9931,123.0893,122.7141,122.7141,5150.0
2022-05-19 12:20:00,127.62,127.62,127.33,127.46,5562.0,122.791,122.791,122.512,122.6371,5562.0
2022-05-19 12:25:00,127.44,127.49,127.36,127.47,2881.0,122.6179,122.666,122.5409,122.6467,2881.0
2022-05-19 12:30:00,127.45,127.5,127.35,127.48,5666.0,122.6275,122.6756,122.5313,122.6563,5666.0
2022-05-19 12:35:00,127.43,127.49,127.33,127.33,4046.0,122.6082,122.666,122.512,122.512,4046.0
2022-05-19 12:40:00,127.33,127.41,127.31,127.32,5738.0,122.512,122.589,122.4928,122.5024,5738.0
2022-05-19 12:45:00,127.32,127.46,127.28,127.46,6215.0,122.5024,122.6371,122.4639,122.6371,6215.0
2022-05-19 12:50:00,127.49,127.73,127.48,127.61,5612.0,122.666,122.8969,122.6563,122.7814,5612.0
2022-05-19 12:55:00,127.61,127.65,127.52,127.55,3875.0,122.7814,122.8199,122.6948,122.7237,3875.0
2022-05-19 13:00:00,127.52,127.59,127.47,127.54,4457.0,122.6948,122.7622,122.6467,122.7141,4457.0
2022-05-19 13:05:00,127.58,127.69,127.56,127.62,4191.0,122.7526,122.8584,122.7333,122.791,4191.0
2022-05-19 13:10:00,127.59,127.6,127.48,127.52,2542.0,122.7622,122.7718,122.6563,122.6948,2542.0
2022-05-19 13:15:00,127.49,127.8,127.48,127.8,5524.0,122.666,122.9642,122.6563,122.9642,5524.0
2022-05-19 13:20:00,127.76,128.04,127.7,127.99,6923.0,122.9257,123.1951,122.868,123.147,6923.0
2022-05-19 13:25:00,127.93,128.0,127.64,127.64,3519.0,123.0893,123.1567,122.8103,122.8103,3519.0
2022-05-19 13:30:00,127.63,127.86,127.63,127.64,3918.0,122.8007,123.022,122.8007,122.8103,3918.0
2022-05-19 13:35:00,127.44,127.86,127.44,127.86,5613.0,122.6179,123.022,122.6179,123.022,5613.0
2022-05-19 13:40:00,127.83,127.83,127.7,127.75,6592.0,122.9931,122.9931,122.868,122.9161,6592.0
2022-05-19 13:45:00,127.73,127.76,127.5,127.5,4209.0,122.8969,122.9257,122.6756,122.6756,4209.0
2022-05-19 13:50:00,127.55,128.18,127.55,128.11,4451.0,122.7237,123.3299,122.7237,123.2625,4451.0
2022-05-19 13:55:00,128.19,128.43,128.16,128.31,6600.0,123.3395,123.5704,123.3106,123.4549,6600.0
2022-05-19 14:00:00,128.29,128.31,127.84,127.95,5081.0,123.4357,123.4549,123.0027,123.1086,5081.0
2022-05-19 14:05:00,127.87,127.95,127.83,127.89,5441.0,123.0316,123.1086,122.9931,123.0508,5441.0
2022-05-19 14:10:00,127.89,128.07,127.84,127.93,5511.0,123.0508,123.224,123.0027,123.0893,5511.0
2022-05-19 14:15:00,127.94,128.13,127.8,127.86,5803.0,123.0989,123.2817,122.9642,123.022,5803.0
2022-05-19 14:20:00,127.86,127.93,127.77,127.82,6120.0,123.022,123.0893,122.9354,122.9835,6120.0
2022-05-19 14:25:00,127.8,127.81,127.68,127.74,7272.0,122.9642,122.9739,122.8488,122.9065,7272.0
2022-05-19 14:30:00,127.73,127.93,127.7,127.85,8424.0,122.8969,123.0893,122.868,123.0123,8424.0
2022-05-19 14:35:00,127.81,127.96,127.68,127.89,8012.0,122.9739,123.1182,122.8488,123.0508,8012.0
2022-05-19 14:40:00,127.81,127.91,127.63,127.89,6267.0,122.9739,123.0701,122.8007,123.0508,6267.0
2022-05-19 14:45:00,127.91,128.08,127.86,128.07,7569.0,123.0701,123.2336,123.022,123.224,7569.0
2022-05-19 14:50:00,128.12,128.17,128.01,128.11,8765.0,123.2721,123.3202,123.1663,123.2625,8765.0
2022-05-19 14:55:00,128.08,128.17,128.04,128.14,9171.0,123.2336,123.3202,123.1951,123.2914,9171.0
2022-05-19 15:00:00,128.18,128.57,128.15,128.52,5658.0,123.3299,123.7051,123.301,123.657,5658.0
2022-05-19 15:05:00,128.53,128.53,128.3,128.3,4066.0,123.6666,123.6666,123.4453,123.4453,4066.0
2022-05-19 15:10:00,128.33,128.33,128.04,128.13,6419.0,123.4742,123.4742,123.1951,123.2817,6419.0
2022-05-19 15:15:00,128.16,128.18,127.84,127.9,9126.0,123.3106,123.3299,123.0027,123.0604,9126.0
2022-05-19 15:20:00,127.87,127.89,127.7,127.72,8308.0,123.0316,123.0508,122.868,122.8873,8308.0
2022-05-19 15:25:00,127.71,127.78,127.5,127.5,10233.0,122.8776,122.945,122.6756,122.6756,10233.0
2022-05-19 15:30:00,127.48,127.63,127.46,127.48,12929.0,122.6563,122.8007,122.6371,122.6563,12929.0
2022-05-19 15:35:00,127.46,127.55,127.31,127.43,16649.0,122.6371,122.7237,122.4928,122.6082,16649.0
2022-05-19 15:40:00,127.43,127.62,127.33,127.57,14646.0,122.6082,122.791,122.512,122.7429,14646.0
2022-05-19 15:45:00,127.58,127.81,127.48,127.63,17263.0,122.7526,122.9739,122.6563,122.8007,17263.0
2022-05-19 15:50:00,127.64,127.69,127.43,127.6,41660.0,122.8103,122.8584,122.6082,122.7718,41660.0
2022-05-19 15:55:00,127.63,127.78,127.45,127.5,61103.0,122.8007,122.945,122.6275,122.6756,61103.0
2022-05-20 09:30:00,128.31,128.8,127.98,127.98,41864.0,123.4549,123.9264,123.1374,123.1374,41864.0
2022-05-20 09:35:00,127.92,128.38,127.88,128.38,7554.0,123.0797,123.5223,123.0412,123.5223,7554.0
2022-05-20 09:40:00,128.44,128.74,128.31,128.61,6046.0,123.58,123.8687,123.4549,123.7436,6046.0
2022-05-20 09:45:00,128.72,129.1,128.66,129.03,11479.0,123.8494,124.215,123.7917,124.1477,11479.0
2022-05-20 09:50:00,129.02,129.02,128.44,128.57,6789.0,124.1381,124.1381,123.58,123.7051,6789.0
2022-05-20 09:55:00,128.51,128.54,128.33,128.35,2799.0,123.6474,123.6762,123.4742,123.4934,2799.0
2022-05-20 10:00:00,128.39,128.5,128.06,128.06,5339.0,123.5319,123.6377,123.2144,123.2144,5339.0
2022-05-20 10:05:00,128.07,128.1,127.95,128.03,4318.0,123.224,123.2529,123.1086,123.1855,4318.0
2022-05-20 10:10:00,128.13,128.34,128.12,128.16,4380.0,123.2817,123.4838,123.2721,123.3106,4380.0
2022-05-20 10:15:00,128.28,128.31,128.16,128.24,2602.0,123.4261,123.4549,123.3106,123.3876,2602.0
2022-05-20 10:20:00,128.23,128.23,127.85,127.88,3943.0,123.378,123.378,123.0123,123.0412,3943.0
2022-05-20 10:25:00,127.82,127.95,127.62,127.76,6005.0,122.9835,123.1086,122.791,122.9257,6005.0
2022-05-20 10:30:00,127.7,127.81,127.61,127.74,3207.0,122.868,122.9739,122.7814,122.9065,3207.0
2022-05-20 10:35:00,127.71,127.94,127.59,127.86,5184.0,122.8776,123.0989,122.7622,123.022,5184.0
2022-05-20 10:40:00,127.84,127.89,127.73,127.79,4370.0,123.0027,123.0508,122.8969,122.9546,4370.0
2022-05-20 10:45:00,127.86,127.92,127.76,127.76,3116.0,123.022,123.0797,122.9257,122.9257,3116.0
2022-05-20 10:50:00,127.81,127.82,127.4,127.58,4293.0,122.9739,122.9835,122.5794,122.7526,4293.0
2022-05-20 10:55:00,127.53,127.54,127.44,127.5,4136.0,122.7044,122.7141,122.6179,122.6756,4136.0
2022-05-20 11:00:00,127.57,127.59,127.26,127.4,4262.0,122.7429,122.7622,122.4447,122.5794,4262.0
2022-05-20 11:05:00,127.4,127.43,127.17,127.19,4487.0,122.5794,122.6082,122.3581,122.3773,4487.0
2022-05-20 11:10:00,127.16,127.16,126.97,127.01,3836.0,122.3484,122.3484,122.1656,122.2041,3836.0
2022-05-20 11:15:00,126.98,127.01,126.79,126.83,9513.0,122.1753,122.2041,121.9924,122.0309,9513.0
2022-05-20 11:20:00,126.75,126.85,126.69,126.82,5011.0,121.954,122.0502,121.8962,122.0213,5011.0
2022-05-20 11:25:00,126.88,127.12,126.88,127.12,3672.0,122.079,122.31,122.079,122.31,3672.0
2022-05-20 11:30:00,127.1,127.24,127.06,127.2,5411.0,122.2907,122.4254,122.2522,122.3869,5411.0
2022-05-20 11:35:00,127.24,127.28,127.03,127.06,5840.0,122.4254,122.4639,122.2234,122.2522,5840.0
2022-05-20 11:40:00,127.09,127.35,127.06,127.13,3366.0,122.2811,122.5313,122.2522,122.3196,3366.0
2022-05-20 11:45:00,127.19,127.65,127.19,127.65,4695.0,122.3773,122.8199,122.3773,122.8199,4695.0
2022-05-20 11:50:00,127.69,127.83,127.64,127.67,6363.0,122.8584,122.9931,122.8103,122.8391,6363.0
2022-05-20 11:55:00,127.68,127.76,127.53,127.53,4849.0,122.8488,122.9257,122.7044,122.7044,4849.0
2022-05-20 12:00:00,127.55,127.57,127.33,127.34,7269.0,122.7237,122.7429,122.512,122.5216,7269.0
2022-05-20 12:05:00,127.36,127.67,127.35,127.37,8398.0,122.5409,122.8391,122.5313,122.5505,8398.0
2022-05-20 12:10:00,127.25,127.45,127.07,127.39,5969.0,122.435,122.6275,122.2619,122.5697,5969.0
2022-05-20 12:15:00,127.43,127.63,127.43,127.63,5099.0,122.6082,122.8007,122.6082,122.8007,5099.0
2022-05-20 12:20:00,127.61,127.92,127.58,127.92,2400.0,122.7814,123.0797,122.7526,123.0797,2400.0
2022-05-20 12:25:00,127.91,127.93,127.81,127.93,5678.0,123.0701,123.0893,122.9739,123.0893,5678.0
2022-05-20 12:30:00,127.91,128.0,127.68,127.69,7570.0,123.0701,123.1567,122.8488,122.8584,7570.0
2022-05-20 12:35:00,127.67,127.67,127.41,127.56,4769.0,122.8391,122.8391,122.589,122.7333,4769.0
2022-05-20 12:40:00,127.52,127.58,127.34,127.34,7236.0,122.6948,122.7526,122.5216,122.5216,7236.0
2022-05-20 12:45:00,127.28,127.73,127.28,127.71,4542.0,122.4639,122.8969,122.4639,122.8776,4542.0
2022-05-20 12:50:00,127.78,127.81,127.69,127.75,5847.0,122.945,122.9739,122.8584,122.9161,5847.0
2022-05-20 12:55:00,127.75,127.98,127.69,127.77,6322.0,122.9161,123.1374,122.8584,122.9354,6322.0
2022-05-20 13:00:00,127.77,127.77,127.42,127.5,4957.0,122.9354,122.9354,122.5986,122.6756,4957.0
2022-05-20 13:05:00,127.45,127.6,127.33,127.37,3554.0,122.6275,122.7718,122.512,122.5505,3554.0
2022-05-20 13:10:00,127.38,127.38,127.26,127.35,3752.0,122.5601,122.5601,122.4447,122.5313,3752.0
2022-05-20 13:15:00,127.35,127.35,127.21,127.21,4403.0,122.5313,122.5313,122.3966,122.3966,4403.0
2022-05-20 13:20:00,127.25,127.39,127.2,127.23,4135.0,122.435,122.5697,122.3869,122.4158,4135.0
2022-05-20 13:25:00,127.2,127.33,127.2,127.27,2518.0,122.3869,122.512,122.3869,122.4543,2518.0
2022-05-20 13:30:00,127.32,127.51,127.2,127.51,8140.0,122.5024,122.6852,122.3869,122.6852,8140.0
2022-05-20 13:35:00,127.47,127.82,127.42,127.59,4118.0,122.6467,122.9835,122.5986,122.7622,4118.0
2022-05-20 13:40:00,127.56,127.56,127.36,127.48,2933.0,122.7333,122.7333,122.5409,122.6563,2933.0
2022-05-20 13:45:00,127.48,127.76,127.39,127.69,4123.0,122.6563,122.9257,122.5697,122.8584,4123.0
2022-05-20 13:50:00,127.65,127.94,127.52,127.81,5381.0,122.8199,123.0989,122.6948,122.9739,5381.0
2022-05-20 13:55:00,127.85,127.95,127.67,127.67,3858.0,123.0123,123.1086,122.8391,122.8391,3858.0
2022-05-20 14:00:00,127.78,127.89,127.68,127.86,3498.0,122.945,123.0508,122.8488,123.022,3498.0
2022-05-20 14:05:00,127.8,127.85,127.66,127.83,7369.0,122.9642,123.0123,122.8295,122.9931,7369.0
2022-05-20 14:10:00,127.88,127.98,127.8,127.86,4728.0,123.0412,123.1374,122.9642,123.022,4728.0
2022-05-20 14:15:00,127.87,127.98,127.65,127.78,4405.0,123.0316,123.1374,122.8199,122.945,4405.0
2022-05-20 14:20:00,127.76,127.86,127.59,127.82,3469.0,122.9257,123.022,122.7622,122.9835,3469.0
2022-05-20 14:25:00,127.78,127.9,127.75,127.9,3429.0,122.945,123.0604,122.9161,123.0604,3429.0
2022-05-20 14:30:00,127.91,127.91,127.51,127.63,5318.0,123.0701,123.0701,122.6852,122.8007,5318.0
2022-05-20 14:35:00,127.66,127.9,127.66,127.78,3627.0,122.8295,123.0604,122.8295,122.945,3627.0
2022-05-20 14:40:00,127.72,127.89,127.72,127.88,2571.0,122.8873,123.0508,122.8873,123.0412,2571.0
2022-05-20 14:45:00,127.9,128.08,127.88,128.08,5901.0,123.0604,123.2336,123.0412,123.2336,5901.0
2022-05-20 14:50:00,128.06,128.39,128.06,128.27,4850.0,123.2144,123.5319,123.2144,123.4164,4850.0
2022-05-20 14:55:00,128.24,128.27,128.14,128.16,3213.0,123.3876,123.4164,123.2914,123.3106,3213.0
2022-05-20 15:00:00,128.18,128.3,128.07,128.08,3712.0,123.3299,123.4453,123.224,123.2336,3712.0
2022-05-20 15:05:00,128.07,128.12,127.91,127.94,2800.0,123.224,123.2721,123.0701,123.0989,2800.0
2022-05-20 15:10:00,127.94,127.94,127.83,127.9,4346.0,123.0989,123.0989,122.9931,123.0604,4346.0
2022-05-20 15:15:00,127.92,128.04,127.92,128.03,5125.0,123.0797,123.1951,123.0797,123.1855,5125.0
2022-05-20 15:20:00,128.04,128.16,127.95,128.06,5961.0,123.1951,123.3106,123.1086,123.2144,5961.0
2022-05-20 15:25:00,128.09,128.47,128.07,128.47,3885.0,123.2433,123.6089,123.224,123.6089,3885.0
2022-05-20 15:30:00,128.49,128.74,128.33,128.69,10505.0,123.6281,123.8687,123.4742,123.8206,10505.0
2022-05-20 15:35:00,128.65,129.02,128.58,128.94,13354.0,123.7821,124.1381,123.7147,124.0611,13354.0
2022-05-20 15:40:00,128.88,129.46,128.88,129.26,13787.0,124.0034,124.5614,124.0034,124.369,13787.0
2022-05-20 15:45:00,129.27,129.53,129.12,129.45,18254.0,124.3786,124.6288,124.2343,124.5518,18254.0
2022-05-20 15:50:00,129.5,129.61,129.21,129.31,29392.0,124.5999,124.7057,124.3209,124.4171,29392.0
2022-05-20 15:55:00,129.34,129.57,129.19,129.44,64749.0,124.446,124.6673,124.3016,124.5422,64749.0
2022-05-23 09:30:00,130.0,130.64,130.0,130.24,36537.0,125.081,125.6968,125.081,125.3119,36537.0
2022-05-23 09:35:00,130.4,130.44,129.58,129.8,6239.0,125.4658,125.5043,124.6769,124.8886,6239.0
2022-05-23 09:40:00,129.89,130.11,129.41,129.52,7690.0,124.9751,125.1868,124.5133,124.6191,7690.0
2022-05-23 09:45:00,129.47,129.67,129.29,129.48,8981.0,124.571,124.7635,124.3978,124.5807,8981.0
2022-05-23 09:50:00,129.42,129.6,129.34,129.46,8743.0,124.5229,124.6961,124.446,124.5614,8743.0
2022-05-23 09:55:00,129.51,129.9,129.46,129.86,10098.0,124.6095,124.9848,124.5614,124.9463,10098.0
2022-05-23 10:00:00,129.87,129.87,129.44,129.55,10031.0,124.9559,124.9559,124.5422,124.648,10031.0
2022-05-23 10:05:00,129.57,129.72,129.5,129.71,8394.0,124.6673,124.8116,124.5999,124.802,8394.0
2022-05-23 10:10:00,129.66,129.9,129.65,129.8,7761.0,124.7538,124.9848,124.7442,124.8886,7761.0
2022-05-23 10:15:00,129.82,129.93,129.71,129.87,6140.0,124.9078,125.0136,124.802,124.9559,6140.0
2022-05-23 10:20:00,129.84,129.95,129.64,129.69,5422.0,124.927,125.0329,124.7346,124.7827,5422.0
2022-05-23 10:25:00,129.71,130.28,129.64,130.28,12069.0,124.802,125.3504,124.7346,125.3504,12069.0
2022-05-23 10:30:00,130.26,130.32,129.95,129.99,15225.0,125.3311,125.3889,125.0329,125.0714,15225.0
2022-05-23 10:35:00,130.04,130.46,130.02,130.33,10503.0,125.1195,125.5236,125.1002,125.3985,10503.0
2022-05-23 10:40:00,130.41,130.48,130.26,130.4,8252.0,125.4755,125.5428,125.3311,125.4658,8252.0
2022-05-23 10:45:00,130.4,130.48,130.2,130.25,6497.0,125.4658,125.5428,125.2734,125.3215,6497.0
2022-05-23 10:50:00,130.25,130.43,129.89,130.04,6847.0,125.3215,125.4947,124.9751,125.1195,6847.0
2022-05-23 10:55:00,130.08,130.24,130.02,130.14,4682.0,125.158,125.3119,125.1002,125.2157,4682.0
2022-05-23 11:00:00,130.12,130.39,129.97,130.31,6678.0,125.1964,125.4562,125.0521,125.3793,6678.0
2022-05-23 11:05:00,130.3,130.53,130.16,130.45,11245.0,125.3696,125.5909,125.2349,125.514,11245.0
2022-05-23 11:10:00,130.5,130.73,130.45,130.73,5115.0,125.5621,125.7834,125.514,125.7834,5115.0
2022-05-23 11:15:00,130.68,130.85,130.65,130.79,6796.0,125.7353,125.8988,125.7064,125.8411,6796.0
2022-05-23 11:20:00,130.94,130.95,130.54,130.65,7050.0,125.9854,125.995,125.6006,125.7064,7050.0
2022-05-23 11:25:00,130.67,130.67,130.5,130.58,2679.0,125.7256,125.7256,125.5621,125.639,2679.0
2022-05-23 11:30:00,130.62,130.74,130.61,130.74,3589.0,125.6775,125.793,125.6679,125.793,3589.0
2022-05-23 11:35:00,130.74,130.79,130.67,130.75,4221.0,125.793,125.8411,125.7256,125.8026,4221.0
2022-05-23 11:40:00,130.78,130.93,130.75,130.78,3089.0,125.8315,125.9758,125.8026,125.8315,3089.0
2022-05-23 11:45:00,130.68,130.8,130.6,130.71,3244.0,125.7353,125.8507,125.6583,125.7641,3244.0
2022-05-23 11:50:00,130.7,130.74,130.62,130.74,4111.0,125.7545,125.793,125.6775,125.793,4111.0
2022-05-23 11:55:00,130.74,131.07,130.71,131.05,7121.0,125.793,126.1105,125.7641,126.0913,7121.0
2022-05-23 12:00:00,130.95,131.08,130.92,131.08,5600.0,125.995,126.1201,125.9662,126.1201,5600.0
2022-05-23 12:05:00,131.03,131.15,130.78,130.83,4003.0,126.072,126.1875,125.8315,125.8796,4003.0
2022-05-23 12:10:00,130.82,130.82,130.64,130.65,3335.0,125.87,125.87,125.6968,125.7064,3335.0
2022-05-23 12:15:00,130.64,130.68,130.5,130.57,4126.0,125.6968,125.7353,125.5621,125.6294,4126.0
2022-05-23 12:20:00,130.53,130.57,130.46,130.53,2189.0,125.5909,125.6294,125.5236,125.5909,2189.0
2022-05-23 12:25:00,130.54,130.55,130.46,130.5,3292.0,125.6006,125.6102,125.5236,125.5621,3292.0
2022-05-23 12:30:00,130.5,130.83,130.47,130.8,3338.0,125.5621,125.8796,125.5332,125.8507,3338.0
2022-05-23 12:35:00,130.82,131.0,130.79,131.0,6513.0,125.87,126.0431,125.8411,126.0431,6513.0
2022-05-23 12:40:00,131.0,131.0,130.74,130.75,4336.0,126.0431,126.0431,125.793,125.8026,4336.0
2022-05-23 12:45:00,130.8,130.8,130.7,130.74,5442.0,125.8507,125.8507,125.7545,125.793,5442.0
2022-05-23 12:50:00,130.74,130.75,130.66,130.74,2322.0,125.793,125.8026,125.716,125.793,2322.0
2022-05-23 12:55:00,130.75,130.93,130.74,130.93,3452.0,125.8026,125.9758,125.793,125.9758,3452.0
2022-05-23 13:00:00,130.96,130.96,130.85,130.91,2144.0,126.0047,126.0047,125.8988,125.9566,2144.0
2022-05-23 13:05:00,130.84,130.99,130.77,130.99,7894.0,125.8892,126.0335,125.8218,126.0335,7894.0
2022-05-23 13:10:00,130.91,130.95,130.83,130.93,7248.0,125.9566,125.995,125.8796,125.9758,7248.0
2022-05-23 13:15:00,130.97,130.99,130.7,130.72,11004.0,126.0143,126.0335,125.7545,125.7737,11004.0
2022-05-23 13:20:00,130.74,130.78,130.61,130.76,8893.0,125.793,125.8315,125.6679,125.8122,8893.0
2022-05-23 13:25:00,130.77,130.98,130.76,130.95,5799.0,125.8218,126.0239,125.8122,125.995,5799.0
2022-05-23 13:30:00,130.96,131.18,130.9,131.11,3924.0,126.0047,126.2163,125.9469,126.149,3924.0
2022-05-23 13:35:00,131.09,131.14,130.97,130.97,2568.0,126.1297,126.1778,126.0143,126.0143,2568.0
2022-05-23 13:40:00,130.96,131.11,130.91,131.11,1725.0,126.0047,126.149,125.9566,126.149,1725.0
2022-05-23 13:45:00,131.13,131.24,131.13,131.22,4344.0,126.1682,126.2741,126.1682,126.2548,4344.0
2022-05-23 13:50:00,131.2,131.41,131.2,131.29,5698.0,126.2356,126.4376,126.2356,126.3222,5698.0
2022-05-23 13:55:00,131.32,131.47,131.32,131.43,2550.0,126.351,126.4954,126.351,126.4569,2550.0
2022-05-23 14:00:00,131.5,131.52,131.35,131.37,2484.0,126.5242,126.5435,126.3799,126.3991,2484.0
2022-05-23 14:05:00,131.37,131.38,131.25,131.31,2556.0,126.3991,126.4088,126.2837,126.3414,2556.0
2022-05-23 14:10:00,131.37,131.4,131.28,131.28,1900.0,126.3991,126.428,126.3126,126.3126,1900.0
2022-05-23 14:15:00,131.32,131.32,131.23,131.23,4283.0,126.351,126.351,126.2644,126.2644,4283.0
2022-05-23 14:20:00,131.24,131.34,131.23,131.34,1935.0,126.2741,126.3703,126.2644,126.3703,1935.0
2022-05-23 14:25:00,131.41,131.41,131.25,131.26,2013.0,126.4376,126.4376,126.2837,126.2933,2013.0
2022-05-23 14:30:00,131.21,131.28,131.16,131.22,5808.0,126.2452,126.3126,126.1971,126.2548,5808.0
2022-05-23 14:35:00,131.25,131.25,131.18,131.19,1664.0,126.2837,126.2837,126.2163,126.226,1664.0
2022-05-23 14:40:00,131.17,131.17,131.05,131.14,3782.0,126.2067,126.2067,126.0913,126.1778,3782.0
2022-05-23 14:45:00,131.14,131.25,131.01,131.01,3453.0,126.1778,126.2837,126.0528,126.0528,3453.0
2022-05-23 14:50:00,131.01,131.08,130.9,130.95,4134.0,126.0528,126.1201,125.9469,125.995,4134.0
2022-05-23 14:55:00,130.95,130.95,130.8,130.86,4406.0,125.995,125.995,125.8507,125.9084,4406.0
2022-05-23 15:00:00,130.88,130.98,130.85,130.97,2189.0,125.9277,126.0239,125.8988,126.0143,2189.0
2022-05-23 15:05:00,131.02,131.02,130.86,130.97,4830.0,126.0624,126.0624,125.9084,126.0143,4830.0
2022-05-23 15:10:00,131.0,131.02,130.73,130.8,5483.0,126.0431,126.0624,125.7834,125.8507,5483.0
2022-05-23 15:15:00,130.8,130.89,130.75,130.84,7261.0,125.8507,125.9373,125.8026,125.8892,7261.0
2022-05-23 15:20:00,130.86,130.88,130.62,130.72,5315.0,125.9084,125.9277,125.6775,125.7737,5315.0
2022-05-23 15:25:00,130.71,130.77,130.62,130.71,12582.0,125.7641,125.8218,125.6775,125.7641,12582.0
2022-05-23 15:30:00,130.75,130.99,130.69,130.94,10980.0,125.8026,126.0335,125.7449,125.9854,10980.0
2022-05-23 15:35:00,130.94,131.07,130.73,130.75,14354.0,125.9854,126.1105,125.7834,125.8026,14354.0
2022-05-23 15:40:00,130.72,130.83,130.68,130.75,28340.0,125.7737,125.8796,125.7353,125.8026,28340.0
2022-05-23 15:45:00,130.73,130.74,130.57,130.65,17777.0,125.7834,125.793,125.6294,125.7064,17777.0
2022-05-23 15:50:00,130.68,130.85,130.65,130.67,23187.0,125.7353,125.8988,125.7064,125.7256,23187.0
2022-05-23 15:55:00,130.66,131.07,130.64,130.98,51269.0,125.716,126.1105,125.6968,126.0239,51269.0
2022-05-24 09:30:00,131.34,132.01,131.04,131.26,19228.0,126.3703,127.0149,126.0816,126.2933,19228.0
2022-05-24 09:35:00,131.2,131.27,131.01,131.15,6840.0,126.2356,126.3029,126.0528,126.1875,6840.0
2022-05-24 09:40:00,131.31,131.31,130.89,131.19,4854.0,126.3414,126.3414,125.9373,126.226,4854.0
2022-05-24 09:45:00,131.32,132.09,131.25,131.89,4099.0,126.351,127.0919,126.2837,126.8995,4099.0
2022-05-24 09:50:00,131.74,131.95,131.62,131.88,5667.0,126.7551,126.9572,126.6397,126.8898,5667.0
2022-05-24 09:55:00,131.88,132.15,131.82,131.96,4129.0,126.8898,127.1496,126.8321,126.9668,4129.0
2022-05-24 10:00:00,132.0,132.04,131.57,131.62,5586.0,127.0053,127.0438,126.5916,126.6397,5586.0
2022-05-24 10:05:00,131.63,131.67,131.42,131.5,4304.0,126.6493,126.6878,126.4473,126.5242,4304.0
2022-05-24 10:10:00,131.53,131.62,131.21,131.21,5410.0,126.5531,126.6397,126.2452,126.2452,5410.0
2022-05-24 10:15:00,131.24,131.24,130.93,130.99,3806.0,126.2741,126.2741,125.9758,126.0335,3806.0
2022-05-24 10:20:00,130.95,131.13,130.82,130.9,5996.0,125.995,126.1682,125.87,125.9469,5996.0
2022-05-24 10:25:00,130.91,131.32,130.91,131.32,4576.0,125.9566,126.351,125.9566,126.351,4576.0
2022-05-24 10:30:00,131.26,131.26,131.06,131.18,6064.0,126.2933,126.2933,126.1009,126.2163,6064.0
2022-05-24 10:35:00,131.18,131.48,131.14,131.47,9145.0,126.2163,126.505,126.1778,126.4954,9145.0
2022-05-24 10:40:00,131.49,131.49,131.3,131.31,4115.0,126.5146,126.5146,126.3318,126.3414,4115.0
2022-05-24 10:45:00,131.22,131.33,131.02,131.05,4034.0,126.2548,126.3607,126.0624,126.0913,4034.0
2022-05-24 10:50:00,131.05,131.19,131.0,131.17,4215.0,126.0913,126.226,126.0431,126.2067,4215.0
2022-05-24 10:55:00,131.14,131.54,131.06,131.54,5048.0,126.1778,126.5627,126.1009,126.5627,5048.0
2022-05-24 11:00:00,131.53,131.54,131.22,131.22,5263.0,126.5531,126.5627,126.2548,126.2548,5263.0
2022-05-24 11:05:00,131.27,131.3,131.03,131.13,4467.0,126.3029,126.3318,126.072,126.1682,4467.0
2022-05-24 11:10:00,131.18,131.27,131.12,131.27,3638.0,126.2163,126.3029,126.1586,126.3029,3638.0
2022-05-24 11:15:00,131.27,131.27,131.04,131.09,4107.0,126.3029,126.3029,126.0816,126.1297,4107.0
2022-05-24 11:20:00,131.03,131.15,130.77,131.15,3719.0,126.072,126.1875,125.8218,126.1875,3719.0
2022-05-24 11:25:00,131.21,131.27,131.13,131.25,5452.0,126.2452,126.3029,126.1682,126.2837,5452.0
2022-05-24 11:30:00,131.23,131.26,131.09,131.12,4433.0,126.2644,126.2933,126.1297,126.1586,4433.0
2022-05-24 11:35:00,131.09,131.21,131.09,131.13,4962.0,126.1297,126.2452,126.1297,126.1682,4962.0
2022-05-24 11:40:00,131.17,131.54,131.17,131.49,4318.0,126.2067,126.5627,126.2067,126.5146,4318.0
2022-05-24 11:45:00,131.54,131.77,131.48,131.72,3851.0,126.5627,126.784,126.505,126.7359,3851.0
2022-05-24 11:50:00,131.86,131.86,131.71,131.72,5374.0,126.8706,126.8706,126.7263,126.7359,5374.0
2022-05-24 11:55:00,131.78,132.14,131.78,131.96,3950.0,126.7936,127.14,126.7936,126.9668,3950.0
2022-05-24 12:00:00,131.93,131.95,131.82,131.84,4649.0,126.938,126.9572,126.8321,126.8514,4649.0
2022-05-24 12:05:00,131.84,132.05,131.83,132.04,1653.0,126.8514,127.0534,126.8417,127.0438,1653.0
2022-05-24 12:10:00,132.04,132.15,131.89,132.04,3617.0,127.0438,127.1496,126.8995,127.0438,3617.0
2022-05-24 12:15:00,132.03,132.12,131.92,131.93,2100.0,127.0342,127.1208,126.9283,126.938,2100.0
2022-05-24 12:20:00,131.93,132.02,131.87,131.97,4635.0,126.938,127.0246,126.8802,126.9764,4635.0
2022-05-24 12:25:00,132.07,132.13,131.74,131.75,19177.0,127.0727,127.1304,126.7551,126.7648,19177.0
2022-05-24 12:30:00,131.74,131.74,131.67,131.72,785.0,126.7551,126.7551,126.6878,126.7359,785.0
2022-05-24 12:35:00,131.72,131.72,131.45,131.52,2325.0,126.7359,126.7359,126.4761,126.5435,2325.0
2022-05-24 12:40:00,131.53,131.57,131.48,131.51,2039.0,126.5531,126.5916,126.505,126.5338,2039.0
2022-05-24 12:45:00,131.49,131.77,131.49,131.74,3501.0,126.5146,126.784,126.5146,126.7551,3501.0
2022-05-24 12:50:00,131.84,131.84,131.69,131.71,3085.0,126.8514,126.8514,126.707,126.7263,3085.0
2022-05-24 12:55:00,131.76,131.89,131.74,131.82,2747.0,126.7744,126.8995,126.7551,126.8321,2747.0
2022-05-24 13:00:00,131.69,131.69,131.45,131.45,4036.0,126.707,126.707,126.4761,126.4761,4036.0
2022-05-24 13:05:00,131.5,131.68,131.47,131.67,3688.0,126.5242,126.6974,126.4954,126.6878,3688.0
2022-05-24 13:10:00,131.69,131.87,131.67,131.87,6120.0,126.707,126.8802,126.6878,126.8802,6120.0
2022-05-24 13:15:00,131.87,132.04,131.85,131.9,2811.0,126.8802,127.0438,126.861,126.9091,2811.0
2022-05-24 13:20:00,131.86,131.87,131.74,131.78,3410.0,126.8706,126.8802,126.7551,126.7936,3410.0
2022-05-24 13:25:00,131.82,131.83,131.74,131.78,4115.0,126.8321,126.8417,126.7551,126.7936,4115.0
2022-05-24 13:30:00,131.79,131.83,131.74,131.76,2529.0,126.8033,126.8417,126.7551,126.7744,2529.0
2022-05-24 13:35:00,131.81,131.91,131.71,131.88,2552.0,126.8225,126.9187,126.7263,126.8898,2552.0
2022-05-24 13:40:00,131.93,132.07,131.87,131.98,4037.0,126.938,127.0727,126.8802,126.9861,4037.0
2022-05-24 13:45:00,132.01,132.08,131.98,132.08,6530.0,127.0149,127.0823,126.9861,127.0823,6530.0
2022-05-24 13:50:00,132.05,132.09,132.02,132.02,1912.0,127.0534,127.0919,127.0246,127.0246,1912.0
2022-05-24 13:55:00,132.02,132.14,132.01,132.09,2544.0,127.0246,127.14,127.0149,127.0919,2544.0
2022-05-24 14:00:00,132.09,132.11,132.02,132.02,3017.0,127.0919,127.1111,127.0246,127.0246,3017.0
2022-05-24 14:05:00,132.01,132.42,131.99,132.34,5282.0,127.0149,127.4094,126.9957,127.3324,5282.0
2022-05-24 14:10:00,132.37,132.56,132.37,132.39,3807.0,127.3613,127.5441,127.3613,127.3806,3807.0
2022-05-24 14:15:00,132.42,132.43,132.14,132.16,4620.0,127.4094,127.419,127.14,127.1593,4620.0
2022-05-24 14:20:00,132.13,132.53,132.1,132.49,8581.0,127.1304,127.5153,127.1015,127.4768,8581.0
2022-05-24 14:25:00,132.52,132.62,132.49,132.54,5274.0,127.5056,127.6018,127.4768,127.5249,5274.0
2022-05-24 14:30:00,132.5,132.74,132.49,132.74,11039.0,127.4864,127.7173,127.4768,127.7173,11039.0
2022-05-24 14:35:00,132.76,132.9,132.7,132.84,6529.0,127.7365,127.8713,127.6788,127.8135,6529.0
2022-05-24 14:40:00,132.86,132.86,132.62,132.62,4783.0,127.8328,127.8328,127.6018,127.6018,4783.0
2022-05-24 14:45:00,132.6,132.78,132.44,132.51,13991.0,127.5826,127.7558,127.4287,127.496,13991.0
2022-05-24 14:50:00,132.55,132.63,132.41,132.45,6946.0,127.5345,127.6115,127.3998,127.4383,6946.0
2022-05-24 14:55:00,132.46,132.62,132.39,132.58,9130.0,127.4479,127.6018,127.3806,127.5634,9130.0
2022-05-24 15:00:00,132.55,132.94,132.52,132.85,11635.0,127.5345,127.9097,127.5056,127.8231,11635.0
2022-05-24 15:05:00,132.88,133.04,132.88,132.88,9568.0,127.852,128.006,127.852,127.852,9568.0
2022-05-24 15:10:00,132.88,133.06,132.86,132.9,5274.0,127.852,128.0252,127.8328,127.8713,5274.0
2022-05-24 15:15:00,132.88,133.07,132.85,132.97,5432.0,127.852,128.0348,127.8231,127.9386,5432.0
2022-05-24 15:20:00,132.99,133.12,132.84,132.98,11926.0,127.9578,128.0829,127.8135,127.9482,11926.0
2022-05-24 15:25:00,132.94,133.03,132.88,133.03,9333.0,127.9097,127.9963,127.852,127.9963,9333.0
2022-05-24 15:30:00,133.06,133.25,133.06,133.22,12932.0,128.0252,128.208,128.0252,128.1791,12932.0
2022-05-24 15:35:00,133.25,133.72,133.24,133.49,32485.0,128.208,128.6602,128.1984,128.4389,32485.0
2022-05-24 15:40:00,133.48,133.67,133.34,133.37,23431.0,128.4293,128.6121,128.2946,128.3235,23431.0
2022-05-24 15:45:00,133.33,133.66,133.33,133.42,23429.0,128.285,128.6025,128.285,128.3716,23429.0
2022-05-24 15:50:00,133.45,133.49,133.14,133.16,31536.0,128.4004,128.4389,128.1022,128.1214,31536.0
2022-05-24 15:55:00,133.14,133.53,133.06,133.5,86991.0,128.1022,128.4774,128.0252,128.4485,86991.0
2022-05-25 09:30:00,133.45,133.7,132.45,132.75,19631.0,128.4004,128.641,127.4383,127.7269,19631.0
2022-05-25 09:35:00,132.61,133.11,132.61,133.11,11811.0,127.5922,128.0733,127.5922,128.0733,11811.0
2022-05-25 09:40:00,133.07,133.31,133.0,133.29,6778.0,128.0348,128.2657,127.9675,128.2465,6778.0
2022-05-25 09:45:00,133.32,133.32,133.04,133.25,11160.0,128.2754,128.2754,128.006,128.208,11160.0
2022-05-25 09:50:00,133.27,133.49,133.2,133.4,10477.0,128.2273,128.4389,128.1599,128.3523,10477.0
2022-05-25 09:55:00,133.36,133.36,132.82,132.9,11821.0,128.3138,128.3138,127.7943,127.8713,11821.0
2022-05-25 10:00:00,132.93,133.01,132.68,132.72,16465.0,127.9001,127.9771,127.6596,127.6981,16465.0
2022-05-25 10:05:00,132.68,133.01,132.68,133.01,20674.0,127.6596,127.9771,127.6596,127.9771,20674.0
2022-05-25 10:10:00,133.02,133.08,132.63,132.72,36641.0,127.9867,128.0444,127.6115,127.6981,36641.0
2022-05-25 10:15:00,132.75,132.78,132.32,132.72,15688.0,127.7269,127.7558,127.3132,127.6981,15688.0
2022-05-25 10:20:00,132.69,132.75,132.4,132.49,14197.0,127.6692,127.7269,127.3902,127.4768,14197.0
2022-05-25 10:25:00,132.46,132.78,132.4,132.72,29129.0,127.4479,127.7558,127.3902,127.6981,29129.0
2022-05-25 10:30:00,132.72,132.92,132.61,132.74,59310.0,127.6981,127.8905,127.5922,127.7173,59310.0
2022-05-25 10:35:00,132.77,133.0,132.74,132.99,16447.0,127.7462,127.9675,127.7173,127.9578,16447.0
2022-05-25 10:40:00,132.94,133.0,132.74,132.93,16299.0,127.9097,127.9675,127.7173,127.9001,16299.0
2022-05-25 10:45:00,132.92,132.92,132.66,132.81,14169.0,127.8905,127.8905,127.6403,127.7847,14169.0
2022-05-25 10:50:00,132.8,132.96,132.75,132.8,12208.0,127.775,127.929,127.7269,127.775,12208.0
2022-05-25 10:55:00,132.83,133.04,132.83,133.04,28629.0,127.8039,128.006,127.8039,128.006,28629.0
2022-05-25 11:00:00,133.04,133.04,132.76,132.99,17737.0,128.006,128.006,127.7365,127.9578,17737.0
2022-05-25 11:05:00,133.0,133.17,132.96,132.99,8328.0,127.9675,128.131,127.929,127.9578,8328.0
2022-05-25 11:10:00,133.0,133.0,132.78,132.92,17218.0,127.9675,127.9675,127.7558,127.8905,17218.0
2022-05-25 11:15:00,132.94,133.02,132.91,133.02,9208.0,127.9097,127.9867,127.8809,127.9867,9208.0
2022-05-25 11:20:00,132.99,133.13,132.93,133.11,28257.0,127.9578,128.0925,127.9001,128.0733,28257.0
2022-05-25 11:25:00,133.13,133.27,133.01,133.16,15743.0,128.0925,128.2273,127.9771,128.1214,15743.0
2022-05-25 11:30:00,133.1,133.16,132.98,133.02,23710.0,128.0637,128.1214,127.9482,127.9867,23710.0
2022-05-25 11:35:00,133.05,133.1,132.8,132.86,58288.0,128.0156,128.0637,127.775,127.8328,58288.0
2022-05-25 11:40:00,132.84,133.04,132.71,133.03,52297.0,127.8135,128.006,127.6884,127.9963,52297.0
2022-05-25 11:45:00,132.96,133.04,132.87,132.91,22934.0,127.929,128.006,127.8424,127.8809,22934.0
2022-05-25 11:50:00,132.92,132.96,132.82,132.88,15087.0,127.8905,127.929,127.7943,127.852,15087.0
2022-05-25 11:55:00,132.85,133.06,132.82,132.95,11907.0,127.8231,128.0252,127.7943,127.9194,11907.0
2022-05-25 12:00:00,132.94,133.12,132.93,133.0,20249.0,127.9097,128.0829,127.9001,127.9675,20249.0
2022-05-25 12:05:00,132.99,133.02,132.75,132.89,14375.0,127.9578,127.9867,127.7269,127.8616,14375.0
2022-05-25 12:10:00,132.83,132.99,132.76,132.94,28586.0,127.8039,127.9578,127.7365,127.9097,28586.0
2022-05-25 12:15:00,132.95,132.97,132.77,132.79,27420.0,127.9194,127.9386,127.7462,127.7654,27420.0
2022-05-25 12:20:00,132.78,132.78,132.57,132.66,53154.0,127.7558,127.7558,127.5537,127.6403,53154.0
2022-05-25 12:25:00,132.66,132.74,132.56,132.67,26862.0,127.6403,127.7173,127.5441,127.65,26862.0
2022-05-25 12:30:00,132.68,132.79,132.65,132.78,18550.0,127.6596,127.7654,127.6307,127.7558,18550.0
2022-05-25 12:35:00,132.78,132.84,132.64,132.76,31299.0,127.7558,127.8135,127.6211,127.7365,31299.0
2022-05-25 12:40:00,132.77,133.04,132.71,133.04,39070.0,127.7462,128.006,127.6884,128.006,39070.0
2022-05-25 12:45:00,133.05,133.05,132.93,133.0,8427.0,128.0156,128.0156,127.9001,127.9675,8427.0
2022-05-25 12:50:00,132.9,133.03,132.73,132.99,35904.0,127.8713,127.9963,127.7077,127.9578,35904.0
2022-05-25 12:55:00,132.99,132.99,132.89,132.96,10140.0,127.9578,127.9578,127.8616,127.929,10140.0
2022-05-25 13:00:00,132.94,132.99,132.88,132.99,11025.0,127.9097,127.9578,127.852,127.9578,11025.0
2022-05-25 13:05:00,132.97,133.1,132.94,133.02,11557.0,127.9386,128.0637,127.9097,127.9867,11557.0
2022-05-25 13:10:00,133.05,133.05,132.91,132.95,14040.0,128.0156,128.0156,127.8809,127.9194,14040.0
2022-05-25 13:15:00,132.91,133.15,132.91,133.07,7136.0,127.8809,128.1118,127.8809,128.0348,7136.0
2022-05-25 13:20:00,133.08,133.1,132.91,132.99,13237.0,128.0444,128.0637,127.8809,127.9578,13237.0
2022-05-25 13:25:00,132.98,133.2,132.95,133.19,9580.0,127.9482,128.1599,127.9194,128.1503,9580.0
2022-05-25 13:30:00,133.19,133.19,132.97,133.09,7682.0,128.1503,128.1503,127.9386,128.0541,7682.0
2022-05-25 13:35:00,133.1,133.28,133.1,133.2,3982.0,128.0637,128.2369,128.0637,128.1599,3982.0
2022-05-25 13:40:00,133.15,133.21,133.03,133.03,4559.0,128.1118,128.1695,127.9963,127.9963,4559.0
2022-05-25 13:45:00,133.06,133.08,132.97,133.05,7966.0,128.0252,128.0444,127.9386,128.0156,7966.0
2022-05-25 13:50:00,133.03,133.1,133.0,133.0,16988.0,127.9963,128.0637,127.9675,127.9675,16988.0
2022-05-25 13:55:00,133.0,133.02,132.9,132.96,11289.0,127.9675,127.9867,127.8713,127.929,11289.0
2022-05-25 14:00:00,132.88,133.5,132.87,133.46,18197.0,127.852,128.4485,127.8424,128.4101,18197.0
2022-05-25 14:05:00,133.51,133.51,133.0,133.17,11575.0,128.4582,128.4582,127.9675,128.131,11575.0
2022-05-25 14:10:00,133.22,133.51,133.11,133.27,5012.0,128.1791,128.4582,128.0733,128.2273,5012.0
2022-05-25 14:15:00,133.26,133.51,133.21,133.3,8276.0,128.2176,128.4582,128.1695,128.2561,8276.0
2022-05-25 14:20:00,133.25,133.4,133.2,133.36,8035.0,128.208,128.3523,128.1599,128.3138,8035.0
2022-05-25 14:25:00,133.35,133.45,133.28,133.28,7016.0,128.3042,128.4004,128.2369,128.2369,7016.0
2022-05-25 14:30:00,133.32,133.42,133.21,133.4,10899.0,128.2754,128.3716,128.1695,128.3523,10899.0
2022-05-25 14:35:00,133.4,133.42,133.11,133.12,6539.0,128.3523,128.3716,128.0733,128.0829,6539.0
2022-05-25 14:40:00,133.12,133.29,133.08,133.27,5931.0,128.0829,128.2465,128.0444,128.2273,5931.0
2022-05-25 14:45:00,133.25,133.35,133.21,133.27,4546.0,128.208,128.3042,128.1695,128.2273,4546.0
2022-05-25 14:50:00,133.25,133.44,133.19,133.43,12216.0,128.208,128.3908,128.1503,128.3812,12216.0
2022-05-25 14:55:00,133.46,133.54,133.35,133.42,4197.0,128.4101,128.487,128.3042,128.3716,4197.0
2022-05-25 15:00:00,133.4,133.81,133.37,133.69,7274.0,128.3523,128.7468,128.3235,128.6314,7274.0
2022-05-25 15:05:00,133.67,133.67,133.42,133.48,4792.0,128.6121,128.6121,128.3716,128.4293,4792.0
2022-05-25 15:10:00,133.51,133.51,133.41,133.44,5477.0,128.4582,128.4582,128.362,128.3908,5477.0
2022-05-25 15:15:00,133.46,133.54,133.4,133.44,8218.0,128.4101,128.487,128.3523,128.3908,8218.0
2022-05-25 15:20:00,133.45,133.53,133.39,133.43,11494.0,128.4004,128.4774,128.3427,128.3812,11494.0
2022-05-25 15:25:00,133.4,133.52,133.35,133.46,12598.0,128.3523,128.4678,128.3042,128.4101,12598.0
2022-05-25 15:30:00,133.47,133.66,133.47,133.51,16814.0,128.4197,128.6025,128.4197,128.4582,16814.0
2022-05-25 15:35:00,133.52,133.59,133.33,133.53,21625.0,128.4678,128.5351,128.285,128.4774,21625.0
2022-05-25 15:40:00,133.54,133.62,133.47,133.6,27968.0,128.487,128.564,128.4197,128.5448,27968.0
2022-05-25 15:45:00,133.62,133.64,133.09,133.17,35557.0,128.564,128.5833,128.0541,128.131,35557.0
2022-05-25 15:50:00,133.13,133.13,132.74,132.97,45111.0,128.0925,128.0925,127.7173,127.9386,45111.0
2022-05-25 15:55:00,132.95,133.06,132.82,132.99,105109.0,127.9194,128.0252,127.7943,127.9578,105109.0
2022-05-26 09:30:00,133.99,134.24,133.49,133.86,23051.0,128.92,129.1605,128.4389,128.7949,23051.0
2022-05-26 09:35:00,133.78,133.97,133.68,133.96,15625.0,128.718,128.9008,128.6217,128.8911,15625.0
2022-05-26 09:40:00,134.14,134.71,134.1,134.55,4038.0,129.0643,129.6128,129.0258,129.4588,4038.0
2022-05-26 09:45:00,134.6,134.8,134.26,134.28,7288.0,129.5069,129.6994,129.1798,129.199,7288.0
2022-05-26 09:50:00,134.25,134.4,134.11,134.19,6255.0,129.1702,129.3145,129.0355,129.1124,6255.0
2022-05-26 09:55:00,134.19,134.32,134.12,134.12,4281.0,129.1124,129.2375,129.0451,129.0451,4281.0
2022-05-26 10:00:00,134.01,134.3,133.95,134.12,16373.0,128.9393,129.2183,128.8815,129.0451,16373.0
2022-05-26 10:05:00,134.17,134.22,134.06,134.09,11827.0,129.0932,129.1413,128.9874,129.0162,11827.0
2022-05-26 10:10:00,134.08,134.08,133.76,133.76,10709.0,129.0066,129.0066,128.6987,128.6987,10709.0
2022-05-26 10:15:00,133.77,134.12,133.77,133.97,5396.0,128.7083,129.0451,128.7083,128.9008,5396.0
2022-05-26 10:20:00,133.97,133.97,133.79,133.83,4669.0,128.9008,128.9008,128.7276,128.7661,4669.0
2022-05-26 10:25:00,133.83,133.95,133.79,133.87,22431.0,128.7661,128.8815,128.7276,128.8045,22431.0
2022-05-26 10:30:00,133.88,134.0,133.75,133.92,5366.0,128.8142,128.9296,128.6891,128.8527,5366.0
2022-05-26 10:35:00,133.93,134.06,133.88,133.93,5761.0,128.8623,128.9874,128.8142,128.8623,5761.0
2022-05-26 10:40:00,133.91,134.0,133.7,133.77,4472.0,128.843,128.9296,128.641,128.7083,4472.0
2022-05-26 10:45:00,133.78,133.84,133.64,133.65,6181.0,128.718,128.7757,128.5833,128.5929,6181.0
2022-05-26 10:50:00,133.59,133.86,133.57,133.83,6500.0,128.5351,128.7949,128.5159,128.7661,6500.0
2022-05-26 10:55:00,133.82,133.9,133.77,133.77,5811.0,128.7564,128.8334,128.7083,128.7083,5811.0
2022-05-26 11:00:00,133.77,133.95,133.77,133.8,5378.0,128.7083,128.8815,128.7083,128.7372,5378.0
2022-05-26 11:05:00,133.84,134.04,133.83,133.87,8202.0,128.7757,128.9681,128.7661,128.8045,8202.0
2022-05-26 11:10:00,133.86,133.95,133.71,133.95,50763.0,128.7949,128.8815,128.6506,128.8815,50763.0
2022-05-26 11:15:00,133.94,134.06,133.93,134.0,17958.0,128.8719,128.9874,128.8623,128.9296,17958.0
2022-05-26 11:20:00,134.0,134.01,133.82,133.85,11474.0,128.9296,128.9393,128.7564,128.7853,11474.0
2022-05-26 11:25:00,133.88,133.98,133.78,133.83,3861.0,128.8142,128.9104,128.718,128.7661,3861.0
2022-05-26 11:30:00,133.81,133.95,133.81,133.92,2600.0,128.7468,128.8815,128.7468,128.8527,2600.0
2022-05-26 11:35:00,133.95,133.95,133.83,133.92,7914.0,128.8815,128.8815,128.7661,128.8527,7914.0
2022-05-26 11:40:00,133.9,133.95,133.72,133.73,6176.0,128.8334,128.8815,128.6602,128.6698,6176.0
2022-05-26 11:45:00,133.77,133.91,133.7,133.91,9376.0,128.7083,128.843,128.641,128.843,9376.0
2022-05-26 11:50:00,133.95,134.03,133.87,134.03,4120.0,128.8815,128.9585,128.8045,128.9585,4120.0
2022-05-26 11:55:00,134.12,134.18,134.08,134.13,3275.0,129.0451,129.1028,129.0066,129.0547,3275.0
2022-05-26 12:00:00,134.17,134.35,134.17,134.29,2091.0,129.0932,129.2664,129.0932,129.2087,2091.0
2022-05-26 12:05:00,134.27,134.31,134.21,134.21,4655.0,129.1894,129.2279,129.1317,129.1317,4655.0
2022-05-26 12:10:00,134.17,134.33,134.17,134.33,2324.0,129.0932,129.2471,129.0932,129.2471,2324.0
2022-05-26 12:15:00,134.29,134.31,134.16,134.16,2323.0,129.2087,129.2279,129.0836,129.0836,2323.0
2022-05-26 12:20:00,134.18,134.23,134.16,134.19,5006.0,129.1028,129.1509,129.0836,129.1124,5006.0
2022-05-26 12:25:00,134.17,134.17,134.05,134.13,2133.0,129.0932,129.0932,128.9777,129.0547,2133.0
2022-05-26 12:30:00,134.15,134.26,134.14,134.26,2101.0,129.074,129.1798,129.0643,129.1798,2101.0
2022-05-26 12:35:00,134.22,134.22,134.18,134.22,2500.0,129.1413,129.1413,129.1028,129.1413,2500.0
2022-05-26 12:40:00,134.19,134.3,134.09,134.28,3050.0,129.1124,129.2183,129.0162,129.199,3050.0
2022-05-26 12:45:00,134.26,134.36,134.21,134.25,3073.0,129.1798,129.276,129.1317,129.1702,3073.0
2022-05-26 12:50:00,134.22,134.41,134.22,134.39,1900.0,129.1413,129.3241,129.1413,129.3049,1900.0
2022-05-26 12:55:00,134.42,134.48,134.38,134.43,3460.0,129.3337,129.3915,129.2953,129.3434,3460.0
2022-05-26 13:00:00,134.47,134.58,134.47,134.58,3024.0,129.3818,129.4877,129.3818,129.4877,3024.0
2022-05-26 13:05:00,134.52,134.63,134.51,134.61,2806.0,129.43,129.5358,129.4203,129.5165,2806.0
2022-05-26 13:10:00,134.63,134.66,134.46,134.51,3595.0,129.5358,129.5647,129.3722,129.4203,3595.0
2022-05-26 13:15:00,134.52,134.6,134.4,134.4,6015.0,129.43,129.5069,129.3145,129.3145,6015.0
2022-05-26 13:20:00,134.41,134.46,134.39,134.4,7074.0,129.3241,129.3722,129.3049,129.3145,7074.0
2022-05-26 13:25:00,134.4,134.51,134.26,134.27,5980.0,129.3145,129.4203,129.1798,129.1894,5980.0
2022-05-26 13:30:00,134.28,134.33,134.16,134.32,6398.0,129.199,129.2471,129.0836,129.2375,6398.0
2022-05-26 13:35:00,134.34,134.36,134.19,134.19,4393.0,129.2568,129.276,129.1124,129.1124,4393.0
2022-05-26 13:40:00,134.23,134.26,134.17,134.26,4901.0,129.1509,129.1798,129.0932,129.1798,4901.0
2022-05-26 13:45:00,134.27,134.27,134.16,134.2,5629.0,129.1894,129.1894,129.0836,129.1221,5629.0
2022-05-26 13:50:00,134.1,134.22,134.04,134.22,2587.0,129.0258,129.1413,128.9681,129.1413,2587.0
2022-05-26 13:55:00,134.25,134.36,134.21,134.36,3325.0,129.1702,129.276,129.1317,129.276,3325.0
2022-05-26 14:00:00,134.3,134.49,134.29,134.41,3906.0,129.2183,129.4011,129.2087,129.3241,3906.0
2022-05-26 14:05:00,134.43,134.44,134.26,134.39,4850.0,129.3434,129.353,129.1798,129.3049,4850.0
2022-05-26 14:10:00,134.41,134.43,134.34,134.37,2469.0,129.3241,129.3434,129.2568,129.2856,2469.0
2022-05-26 14:15:00,134.36,134.45,134.34,134.42,4431.0,129.276,129.3626,129.2568,129.3337,4431.0
2022-05-26 14:20:00,134.4,134.44,134.37,134.44,4018.0,129.3145,129.353,129.2856,129.353,4018.0
2022-05-26 14:25:00,134.42,134.43,134.15,134.18,7811.0,129.3337,129.3434,129.074,129.1028,7811.0
2022-05-26 14:30:00,134.23,134.27,134.19,134.24,2561.0,129.1509,129.1894,129.1124,129.1605,2561.0
2022-05-26 14:35:00,134.21,134.24,134.14,134.22,3821.0,129.1317,129.1605,129.0643,129.1413,3821.0
2022-05-26 14:40:00,134.19,134.38,134.19,134.3,3787.0,129.1124,129.2953,129.1124,129.2183,3787.0
2022-05-26 14:45:00,134.28,134.46,134.28,134.34,3665.0,129.199,129.3722,129.199,129.2568,3665.0
2022-05-26 14:50:00,134.34,134.4,134.34,134.37,3675.0,129.2568,129.3145,129.2568,129.2856,3675.0
2022-05-26 14:55:00,134.35,134.38,134.28,134.37,5263.0,129.2664,129.2953,129.199,129.2856,5263.0
2022-05-26 15:00:00,134.32,134.36,134.21,134.24,6410.0,129.2375,129.276,129.1317,129.1605,6410.0
2022-05-26 15:05:00,134.25,134.44,134.25,134.43,4859.0,129.1702,129.353,129.1702,129.3434,4859.0
2022-05-26 15:10:00,134.43,134.48,134.38,134.45,3968.0,129.3434,129.3915,129.2953,129.3626,3968.0
2022-05-26 15:15:00,134.45,134.52,134.36,134.38,3690.0,129.3626,129.43,129.276,129.2953,3690.0
2022-05-26 15:20:00,134.37,134.37,134.22,134.28,4824.0,129.2856,129.2856,129.1413,129.199,4824.0
2022-05-26 15:25:00,134.23,134.4,134.15,134.38,5513.0,129.1509,129.3145,129.074,129.2953,5513.0
2022-05-26 15:30:00,134.31,134.37,134.19,134.37,5995.0,129.2279,129.2856,129.1124,129.2856,5995.0
2022-05-26 15:35:00,134.37,134.55,134.32,134.53,15944.0,129.2856,129.4588,129.2375,129.4396,15944.0
2022-05-26 15:40:00,134.51,134.7,134.49,134.69,11103.0,129.4203,129.6031,129.4011,129.5935,11103.0
2022-05-26 15:45:00,134.68,134.78,134.63,134.72,16540.0,129.5839,129.6801,129.5358,129.6224,16540.0
2022-05-26 15:50:00,134.75,134.81,134.2,134.2,19568.0,129.6513,129.709,129.1221,129.1221,19568.0
2022-05-26 15:55:00,134.21,134.31,133.96,134.14,52382.0,129.1317,129.2279,128.8911,129.0643,52382.0
2022-05-27 09:30:00,134.57,135.18,134.15,135.18,32322.0,129.4781,130.065,129.074,130.065,32322.0
2022-05-27 09:35:00,135.22,135.73,135.14,135.55,9237.0,130.1035,130.5942,130.0265,130.421,9237.0
2022-05-27 09:40:00,135.72,135.75,135.17,135.69,11742.0,130.5845,130.6134,130.0554,130.5557,11742.0
2022-05-27 09:45:00,135.69,135.81,135.56,135.81,2402.0,130.5557,130.6711,130.4306,130.6711,2402.0
2022-05-27 09:50:00,135.88,136.3,135.63,136.1,5648.0,130.7385,131.1426,130.498,130.9502,5648.0
2022-05-27 09:55:00,136.0,136.13,135.67,135.67,8091.0,130.854,130.979,130.5364,130.5364,8091.0
2022-05-27 10:00:00,135.71,135.95,135.65,135.85,10265.0,130.5749,130.8058,130.5172,130.7096,10265.0
2022-05-27 10:05:00,135.8,135.8,135.41,135.53,7640.0,130.6615,130.6615,130.2863,130.4017,7640.0
2022-05-27 10:10:00,135.52,135.54,135.3,135.46,4188.0,130.3921,130.4114,130.1804,130.3344,4188.0
2022-05-27 10:15:00,135.56,135.69,135.24,135.69,9464.0,130.4306,130.5557,130.1227,130.5557,9464.0
2022-05-27 10:20:00,135.6,135.87,135.47,135.87,4503.0,130.4691,130.7289,130.344,130.7289,4503.0
2022-05-27 10:25:00,135.79,135.79,135.34,135.34,7920.0,130.6519,130.6519,130.2189,130.2189,7920.0
2022-05-27 10:30:00,135.37,135.55,135.17,135.17,9445.0,130.2478,130.421,130.0554,130.0554,9445.0
2022-05-27 10:35:00,135.2,135.33,135.09,135.13,8345.0,130.0842,130.2093,129.9784,130.0169,8345.0
2022-05-27 10:40:00,135.12,135.2,135.08,135.15,9693.0,130.0073,130.0842,129.9688,130.0361,9693.0
2022-05-27 10:45:00,135.12,135.38,135.1,135.28,14608.0,130.0073,130.2574,129.988,130.1612,14608.0
2022-05-27 10:50:00,135.28,135.4,135.15,135.32,7693.0,130.1612,130.2767,130.0361,130.1997,7693.0
2022-05-27 10:55:00,135.34,135.59,135.31,135.39,5449.0,130.2189,130.4595,130.1901,130.267,5449.0
2022-05-27 11:00:00,135.38,135.74,135.26,135.66,3405.0,130.2574,130.6038,130.142,130.5268,3405.0
2022-05-27 11:05:00,135.7,135.71,135.51,135.62,2828.0,130.5653,130.5749,130.3825,130.4883,2828.0
2022-05-27 11:10:00,135.62,135.66,135.54,135.62,4293.0,130.4883,130.5268,130.4114,130.4883,4293.0
2022-05-27 11:15:00,135.56,135.56,135.38,135.38,3289.0,130.4306,130.4306,130.2574,130.2574,3289.0
2022-05-27 11:20:00,135.41,135.52,135.27,135.44,3985.0,130.2863,130.3921,130.1516,130.3151,3985.0
2022-05-27 11:25:00,135.47,135.51,135.39,135.39,5339.0,130.344,130.3825,130.267,130.267,5339.0
2022-05-27 11:30:00,135.38,135.38,135.26,135.29,5811.0,130.2574,130.2574,130.142,130.1708,5811.0
2022-05-27 11:35:00,135.25,135.27,135.1,135.25,3661.0,130.1323,130.1516,129.988,130.1323,3661.0
2022-05-27 11:40:00,135.25,135.4,135.22,135.34,3906.0,130.1323,130.2767,130.1035,130.2189,3906.0
2022-05-27 11:45:00,135.37,135.6,135.37,135.46,5258.0,130.2478,130.4691,130.2478,130.3344,5258.0
2022-05-27 11:50:00,135.45,135.48,135.36,135.45,4076.0,130.3248,130.3536,130.2382,130.3248,4076.0
2022-05-27 11:55:00,135.43,135.56,135.43,135.49,3933.0,130.3055,130.4306,130.3055,130.3633,3933.0
2022-05-27 12:00:00,135.46,135.59,135.43,135.59,2844.0,130.3344,130.4595,130.3055,130.4595,2844.0
2022-05-27 12:05:00,135.56,135.59,135.47,135.58,4866.0,130.4306,130.4595,130.344,130.4498,4866.0
2022-05-27 12:10:00,135.59,135.59,135.5,135.58,2057.0,130.4595,130.4595,130.3729,130.4498,2057.0
2022-05-27 12:15:00,135.58,135.74,135.58,135.73,5840.0,130.4498,130.6038,130.4498,130.5942,5840.0
2022-05-27 12:20:00,135.66,135.66,135.51,135.58,5202.0,130.5268,130.5268,130.3825,130.4498,5202.0
2022-05-27 12:25:00,135.57,135.71,135.52,135.71,4967.0,130.4402,130.5749,130.3921,130.5749,4967.0
2022-05-27 12:30:00,135.72,135.76,135.67,135.74,3100.0,130.5845,130.623,130.5364,130.6038,3100.0
2022-05-27 12:35:00,135.72,135.79,135.63,135.78,3431.0,130.5845,130.6519,130.498,130.6423,3431.0
2022-05-27 12:40:00,135.8,135.83,135.69,135.83,5595.0,130.6615,130.6904,130.5557,130.6904,5595.0
2022-05-27 12:45:00,135.83,135.88,135.65,135.71,3769.0,130.6904,130.7385,130.5172,130.5749,3769.0
2022-05-27 12:50:00,135.69,135.78,135.68,135.76,5524.0,130.5557,130.6423,130.5461,130.623,5524.0
2022-05-27 12:55:00,135.78,135.9,135.75,135.84,6578.0,130.6423,130.7577,130.6134,130.7,6578.0
2022-05-27 13:00:00,135.83,136.08,135.82,135.9,7032.0,130.6904,130.9309,130.6808,130.7577,7032.0
2022-05-27 13:05:00,135.92,135.98,135.84,135.91,4390.0,130.777,130.8347,130.7,130.7674,4390.0
2022-05-27 13:10:00,135.95,136.07,135.86,135.86,5109.0,130.8058,130.9213,130.7193,130.7193,5109.0
2022-05-27 13:15:00,135.89,135.91,135.75,135.91,6775.0,130.7481,130.7674,130.6134,130.7674,6775.0
2022-05-27 13:20:00,135.88,135.98,135.84,135.93,5936.0,130.7385,130.8347,130.7,130.7866,5936.0
2022-05-27 13:25:00,135.92,135.92,135.74,135.85,4242.0,130.777,130.777,130.6038,130.7096,4242.0
2022-05-27 13:30:00,135.87,136.01,135.86,135.9,6312.0,130.7289,130.8636,130.7193,130.7577,6312.0
2022-05-27 13:35:00,135.86,135.98,135.75,135.76,3997.0,130.7193,130.8347,130.6134,130.623,3997.0
2022-05-27 13:40:00,135.76,135.87,135.73,135.82,3914.0,130.623,130.7289,130.5942,130.6808,3914.0
2022-05-27 13:45:00,135.81,135.84,135.7,135.72,4761.0,130.6711,130.7,130.5653,130.5845,4761.0
2022-05-27 13:50:00,135.72,135.79,135.72,135.78,3313.0,130.5845,130.6519,130.5845,130.6423,3313.0
2022-05-27 13:55:00,135.76,135.93,135.76,135.89,6994.0,130.623,130.7866,130.623,130.7481,6994.0
2022-05-27 14:00:00,135.88,135.88,135.76,135.78,4321.0,130.7385,130.7385,130.623,130.6423,4321.0
2022-05-27 14:05:00,135.72,135.88,135.68,135.88,6096.0,130.5845,130.7385,130.5461,130.7385,6096.0
2022-05-27 14:10:00,135.89,135.9,135.76,135.81,8369.0,130.7481,130.7577,130.623,130.6711,8369.0
2022-05-27 14:15:00,135.83,135.83,135.72,135.81,5619.0,130.6904,130.6904,130.5845,130.6711,5619.0
2022-05-27 14:20:00,135.79,135.8,135.66,135.77,5986.0,130.6519,130.6615,130.5268,130.6327,5986.0
2022-05-27 14:25:00,135.8,135.8,135.64,135.64,3840.0,130.6615,130.6615,130.5076,130.5076,3840.0
2022-05-27 14:30:00,135.64,135.79,135.64,135.67,5081.0,130.5076,130.6519,130.5076,130.5364,5081.0
2022-05-27 14:35:00,135.65,135.68,135.57,135.63,8248.0,130.5172,130.5461,130.4402,130.498,8248.0
2022-05-27 14:40:00,135.58,135.69,135.55,135.69,7128.0,130.4498,130.5557,130.421,130.5557,7128.0
2022-05-27 14:45:00,135.69,135.76,135.66,135.71,5009.0,130.5557,130.623,130.5268,130.5749,5009.0
2022-05-27 14:50:00,135.72,135.76,135.65,135.7,6749.0,130.5845,130.623,130.5172,130.5653,6749.0
2022-05-27 14:55:00,135.72,135.91,135.68,135.88,5254.0,130.5845,130.7674,130.5461,130.7385,5254.0
2022-05-27 15:00:00,135.9,135.98,135.87,135.95,9944.0,130.7577,130.8347,130.7289,130.8058,9944.0
2022-05-27 15:05:00,135.95,136.12,135.94,136.1,7342.0,130.8058,130.9694,130.7962,130.9502,7342.0
2022-05-27 15:10:00,136.1,136.23,136.04,136.22,9658.0,130.9502,131.0752,130.8924,131.0656,9658.0
2022-05-27 15:15:00,136.23,136.33,136.18,136.33,7766.0,131.0752,131.1715,131.0271,131.1715,7766.0
2022-05-27 15:20:00,136.31,136.35,136.26,136.33,8424.0,131.1522,131.1907,131.1041,131.1715,8424.0
2022-05-27 15:25:00,136.28,136.4,136.28,136.4,4935.0,131.1234,131.2388,131.1234,131.2388,4935.0
2022-05-27 15:30:00,136.39,136.45,136.32,136.33,8978.0,131.2292,131.2869,131.1618,131.1715,8978.0
2022-05-27 15:35:00,136.31,136.4,136.19,136.4,10019.0,131.1522,131.2388,131.0368,131.2388,10019.0
2022-05-27 15:40:00,136.37,136.51,136.33,136.47,16273.0,131.21,131.3447,131.1715,131.3062,16273.0
2022-05-27 15:45:00,136.51,136.59,136.39,136.59,22077.0,131.3447,131.4216,131.2292,131.4216,22077.0
2022-05-27 15:50:00,136.64,136.66,136.4,136.57,31337.0,131.4697,131.489,131.2388,131.4024,31337.0
2022-05-27 15:55:00,136.59,136.94,136.59,136.91,68439.0,131.4216,131.7584,131.4216,131.7295,68439.0
2022-05-31 09:30:00,136.13,136.75,134.91,135.08,35917.0,130.979,131.5756,129.8052,129.9688,35917.0
2022-05-31 09:35:00,134.86,134.98,133.96,134.54,19028.0,129.7571,129.8725,128.8911,129.4492,19028.0
2022-05-31 09:40:00,134.59,134.63,134.18,134.48,13173.0,129.4973,129.5358,129.1028,129.3915,13173.0
2022-05-31 09:45:00,134.52,134.6,134.14,134.25,7784.0,129.43,129.5069,129.0643,129.1702,7784.0
2022-05-31 09:50:00,134.28,134.94,134.28,134.81,9800.0,129.199,129.8341,129.199,129.709,9800.0
2022-05-31 09:55:00,134.79,134.88,134.55,134.57,6886.0,129.6897,129.7763,129.4588,129.4781,6886.0
2022-05-31 10:00:00,134.53,134.96,134.48,134.73,9736.0,129.4396,129.8533,129.3915,129.632,9736.0
2022-05-31 10:05:00,134.7,134.86,134.62,134.65,10209.0,129.6031,129.7571,129.5262,129.555,10209.0
2022-05-31 10:10:00,134.54,134.65,134.38,134.63,10584.0,129.4492,129.555,129.2953,129.5358,10584.0
2022-05-31 10:15:00,134.69,134.79,134.61,134.74,6694.0,129.5935,129.6897,129.5165,129.6416,6694.0
2022-05-31 10:20:00,134.74,134.87,134.54,134.59,9283.0,129.6416,129.7667,129.4492,129.4973,9283.0
2022-05-31 10:25:00,134.55,134.55,134.28,134.29,6336.0,129.4588,129.4588,129.199,129.2087,6336.0
2022-05-31 10:30:00,134.33,134.78,134.3,134.74,10594.0,129.2471,129.6801,129.2183,129.6416,10594.0
2022-05-31 10:35:00,134.78,134.8,134.42,134.43,9268.0,129.6801,129.6994,129.3337,129.3434,9268.0
2022-05-31 10:40:00,134.47,134.86,134.44,134.78,7392.0,129.3818,129.7571,129.353,129.6801,7392.0
2022-05-31 10:45:00,134.78,134.78,134.53,134.53,3305.0,129.6801,129.6801,129.4396,129.4396,3305.0
2022-05-31 10:50:00,134.5,134.8,134.5,134.61,5919.0,129.4107,129.6994,129.4107,129.5165,5919.0
2022-05-31 10:55:00,134.63,134.87,134.56,134.83,2206.0,129.5358,129.7667,129.4684,129.7282,2206.0
2022-05-31 11:00:00,134.83,134.85,134.73,134.77,5468.0,129.7282,129.7475,129.632,129.6705,5468.0
2022-05-31 11:05:00,134.76,134.77,134.46,134.46,2618.0,129.6609,129.6705,129.3722,129.3722,2618.0
2022-05-31 11:10:00,134.41,134.41,134.18,134.3,6823.0,129.3241,129.3241,129.1028,129.2183,6823.0
2022-05-31 11:15:00,134.27,134.31,134.19,134.24,5011.0,129.1894,129.2279,129.1124,129.1605,5011.0
2022-05-31 11:20:00,134.2,134.26,133.96,134.03,5980.0,129.1221,129.1798,128.8911,128.9585,5980.0
2022-05-31 11:25:00,134.03,134.08,133.92,133.92,6195.0,128.9585,129.0066,128.8527,128.8527,6195.0
2022-05-31 11:30:00,133.91,134.11,133.9,134.07,5371.0,128.843,129.0355,128.8334,128.997,5371.0
2022-05-31 11:35:00,134.04,134.11,133.95,134.06,7387.0,128.9681,129.0355,128.8815,128.9874,7387.0
2022-05-31 11:40:00,134.03,134.22,134.03,134.17,5769.0,128.9585,129.1413,128.9585,129.0932,5769.0
2022-05-31 11:45:00,134.19,134.24,134.04,134.21,5654.0,129.1124,129.1605,128.9681,129.1317,5654.0
2022-05-31 11:50:00,134.18,134.5,134.17,134.42,7072.0,129.1028,129.4107,129.0932,129.3337,7072.0
2022-05-31 11:55:00,134.42,134.61,134.42,134.61,6525.0,129.3337,129.5165,129.3337,129.5165,6525.0
2022-05-31 12:00:00,134.63,134.84,134.58,134.83,9713.0,129.5358,129.7378,129.4877,129.7282,9713.0
2022-05-31 12:05:00,134.82,134.82,134.6,134.6,5903.0,129.7186,129.7186,129.5069,129.5069,5903.0
2022-05-31 12:10:00,134.59,134.65,134.44,134.44,10774.0,129.4973,129.555,129.353,129.353,10774.0
2022-05-31 12:15:00,134.41,134.44,134.34,134.4,9452.0,129.3241,129.353,129.2568,129.3145,9452.0
2022-05-31 12:20:00,134.43,134.48,134.38,134.43,7328.0,129.3434,129.3915,129.2953,129.3434,7328.0
2022-05-31 12:25:00,134.38,134.41,134.29,134.3,6290.0,129.2953,129.3241,129.2087,129.2183,6290.0
2022-05-31 12:30:00,134.28,134.45,134.28,134.45,6384.0,129.199,129.3626,129.199,129.3626,6384.0
2022-05-31 12:35:00,134.46,134.7,134.42,134.7,5314.0,129.3722,129.6031,129.3337,129.6031,5314.0
2022-05-31 12:40:00,134.71,134.76,134.67,134.73,3035.0,129.6128,129.6609,129.5743,129.632,3035.0
2022-05-31 12:45:00,134.72,134.84,134.7,134.84,5300.0,129.6224,129.7378,129.6031,129.7378,5300.0
2022-05-31 12:50:00,134.84,135.08,134.84,135.06,4128.0,129.7378,129.9688,129.7378,129.9495,4128.0
2022-05-31 12:55:00,135.07,135.09,134.88,134.91,5361.0,129.9591,129.9784,129.7763,129.8052,5361.0
2022-05-31 13:00:00,134.92,135.03,134.86,134.88,8443.0,129.8148,129.9207,129.7571,129.7763,8443.0
2022-05-31 13:05:00,134.84,134.86,134.74,134.74,5906.0,129.7378,129.7571,129.6416,129.6416,5906.0
2022-05-31 13:10:00,134.74,134.8,134.66,134.69,4680.0,129.6416,129.6994,129.5647,129.5935,4680.0
2022-05-31 13:15:00,134.69,134.69,134.52,134.62,7078.0,129.5935,129.5935,129.43,129.5262,7078.0
2022-05-31 13:20:00,134.63,134.63,134.54,134.57,4694.0,129.5358,129.5358,129.4492,129.4781,4694.0
2022-05-31 13:25:00,134.59,134.76,134.59,134.74,5965.0,129.4973,129.6609,129.4973,129.6416,5965.0
2022-05-31 13:30:00,134.71,134.93,134.71,134.93,3037.0,129.6128,129.8244,129.6128,129.8244,3037.0
2022-05-31 13:35:00,134.93,135.03,134.91,134.94,7069.0,129.8244,129.9207,129.8052,129.8341,7069.0
2022-05-31 13:40:00,134.92,134.94,134.86,134.9,3838.0,129.8148,129.8341,129.7571,129.7956,3838.0
2022-05-31 13:45:00,134.9,134.93,134.75,134.76,5581.0,129.7956,129.8244,129.6513,129.6609,5581.0
2022-05-31 13:50:00,134.74,135.0,134.72,134.94,7210.0,129.6416,129.8918,129.6224,129.8341,7210.0
2022-05-31 13:55:00,134.97,135.08,134.91,135.08,7202.0,129.8629,129.9688,129.8052,129.9688,7202.0
2022-05-31 14:00:00,135.05,135.14,135.01,135.09,9258.0,129.9399,130.0265,129.9014,129.9784,9258.0
2022-05-31 14:05:00,135.07,135.07,134.9,135.02,7692.0,129.9591,129.9591,129.7956,129.911,7692.0
2022-05-31 14:10:00,135.04,135.1,134.83,134.93,10515.0,129.9303,129.988,129.7282,129.8244,10515.0
2022-05-31 14:15:00,134.92,134.92,134.79,134.86,11747.0,129.8148,129.8148,129.6897,129.7571,11747.0
2022-05-31 14:20:00,134.86,134.91,134.54,134.54,7374.0,129.7571,129.8052,129.4492,129.4492,7374.0
2022-05-31 14:25:00,134.54,134.7,134.52,134.7,8478.0,129.4492,129.6031,129.43,129.6031,8478.0
2022-05-31 14:30:00,134.7,134.72,134.61,134.68,8051.0,129.6031,129.6224,129.5165,129.5839,8051.0
2022-05-31 14:35:00,134.67,134.79,134.62,134.77,7088.0,129.5743,129.6897,129.5262,129.6705,7088.0
2022-05-31 14:40:00,134.78,134.78,134.61,134.66,6619.0,129.6801,129.6801,129.5165,129.5647,6619.0
2022-05-31 14:45:00,134.69,134.69,134.46,134.47,7924.0,129.5935,129.5935,129.3722,129.3818,7924.0
2022-05-31 14:50:00,134.47,134.48,134.28,134.28,24445.0,129.3818,129.3915,129.199,129.199,24445.0
2022-05-31 14:55:00,134.27,134.28,134.16,134.19,9689.0,129.1894,129.199,129.0836,129.1124,9689.0
2022-05-31 15:00:00,134.19,134.22,133.91,134.04,12561.0,129.1124,129.1413,128.843,128.9681,12561.0
2022-05-31 15:05:00,134.09,134.13,133.83,133.85,9935.0,129.0162,129.0547,128.7661,128.7853,9935.0
2022-05-31 15:10:00,133.84,134.05,133.84,134.05,8116.0,128.7757,128.9777,128.7757,128.9777,8116.0
2022-05-31 15:15:00,134.09,134.24,133.95,134.0,10802.0,129.0162,129.1605,128.8815,128.9296,10802.0
2022-05-31 15:20:00,134.0,134.18,133.99,134.12,8411.0,128.9296,129.1028,128.92,129.0451,8411.0
2022-05-31 15:25:00,134.13,134.23,134.01,134.23,10638.0,129.0547,129.1509,128.9393,129.1509,10638.0
2022-05-31 15:30:00,134.26,134.51,134.25,134.37,15216.0,129.1798,129.4203,129.1702,129.2856,15216.0
2022-05-31 15:35:00,134.36,134.36,134.12,134.17,28395.0,129.276,129.276,129.0451,129.0932,28395.0
2022-05-31 15:40:00,134.18,134.2,133.87,133.89,27342.0,129.1028,129.1221,128.8045,128.8238,27342.0
2022-05-31 15:45:00,133.85,134.01,133.72,133.75,34639.0,128.7853,128.9393,128.6602,128.6891,34639.0
2022-05-31 15:50:00,133.72,133.9,133.41,133.45,101900.0,128.6602,128.8334,128.362,128.4004,101900.0
2022-05-31 15:55:00,133.43,133.87,133.27,133.84,203209.0,128.3812,128.8045,128.2273,128.7757,203209.0
2022-06-01 09:30:00,133.42,134.08,133.42,133.75,16080.0,128.3716,129.0066,128.3716,128.6891,16080.0
2022-06-01 09:35:00,133.98,134.43,133.8,133.81,5987.0,128.9104,129.3434,128.7372,128.7468,5987.0
2022-06-01 09:40:00,133.89,134.12,133.83,133.98,4933.0,128.8238,129.0451,128.7661,128.9104,4933.0
2022-06-01 09:45:00,133.94,134.12,133.87,133.93,4330.0,128.8719,129.0451,128.8045,128.8623,4330.0
2022-06-01 09:50:00,133.87,134.39,133.87,134.31,6224.0,128.8045,129.3049,128.8045,129.2279,6224.0
2022-06-01 09:55:00,134.28,134.36,134.22,134.36,2928.0,129.199,129.276,129.1413,129.276,2928.0
2022-06-01 10:00:00,134.42,134.42,133.99,134.09,4891.0,129.3337,129.3337,128.92,129.0162,4891.0
2022-06-01 10:05:00,134.05,134.25,133.88,133.93,4632.0,128.9777,129.1702,128.8142,128.8623,4632.0
2022-06-01 10:10:00,134.0,134.26,134.0,134.08,6540.0,128.9296,129.1798,128.9296,129.0066,6540.0
2022-06-01 10:15:00,134.08,134.11,133.93,134.03,4716.0,129.0066,129.0355,128.8623,128.9585,4716.0
2022-06-01 10:20:00,134.02,134.28,133.97,134.18,6273.0,128.9489,129.199,128.9008,129.1028,6273.0
2022-06-01 10:25:00,134.23,134.32,134.06,134.18,6349.0,129.1509,129.2375,128.9874,129.1028,6349.0
2022-06-01 10:30:00,134.08,134.24,134.08,134.13,3520.0,129.0066,129.1605,129.0066,129.0547,3520.0
2022-06-01 10:35:00,134.1,134.12,133.97,133.97,6374.0,129.0258,129.0451,128.9008,128.9008,6374.0
2022-06-01 10:40:00,133.94,133.96,133.85,133.91,4923.0,128.8719,128.8911,128.7853,128.843,4923.0
2022-06-01 10:45:00,133.83,133.98,133.81,133.92,5865.0,128.7661,128.9104,128.7468,128.8527,5865.0
2022-06-01 10:50:00,133.97,134.06,133.88,134.06,7697.0,128.9008,128.9874,128.8142,128.9874,7697.0
2022-06-01 10:55:00,134.0,134.22,133.96,134.22,7092.0,128.9296,129.1413,128.8911,129.1413,7092.0
2022-06-01 11:00:00,134.15,134.28,134.0,134.17,10702.0,129.074,129.199,128.9296,129.0932,10702.0
2022-06-01 11:05:00,134.14,134.25,133.99,134.09,5644.0,129.0643,129.1702,128.92,129.0162,5644.0
2022-06-01 11:10:00,134.06,134.21,134.01,134.13,6713.0,128.9874,129.1317,128.9393,129.0547,6713.0
2022-06-01 11:15:00,134.12,134.33,134.08,134.21,7646.0,129.0451,129.2471,129.0066,129.1317,7646.0
2022-06-01 11:20:00,134.25,134.39,134.11,134.13,8137.0,129.1702,129.3049,129.0355,129.0547,8137.0
2022-06-01 11:25:00,134.04,134.05,133.83,133.91,2483.0,128.9681,128.9777,128.7661,128.843,2483.0
2022-06-01 11:30:00,133.96,134.02,133.82,133.87,5337.0,128.8911,128.9489,128.7564,128.8045,5337.0
2022-06-01 11:35:00,133.89,134.09,133.83,134.09,2406.0,128.8238,129.0162,128.7661,129.0162,2406.0
2022-06-01 11:40:00,134.05,134.05,133.81,133.81,1505.0,128.9777,128.9777,128.7468,128.7468,1505.0
2022-06-01 11:45:00,133.72,133.76,133.61,133.62,4234.0,128.6602,128.6987,128.5544,128.564,4234.0
2022-06-01 11:50:00,133.55,133.64,133.53,133.6,1385.0,128.4967,128.5833,128.4774,128.5448,1385.0
2022-06-01 11:55:00,133.54,133.61,133.46,133.48,1203.0,128.487,128.5544,128.4101,128.4293,1203.0
2022-06-01 12:00:00,133.5,133.63,133.49,133.63,2667.0,128.4485,128.5736,128.4389,128.5736,2667.0
2022-06-01 12:05:00,133.67,133.69,133.55,133.61,3038.0,128.6121,128.6314,128.4967,128.5544,3038.0
2022-06-01 12:10:00,133.58,133.77,133.58,133.75,1939.0,128.5255,128.7083,128.5255,128.6891,1939.0
2022-06-01 12:15:00,133.76,133.85,133.73,133.8,3502.0,128.6987,128.7853,128.6698,128.7372,3502.0
2022-06-01 12:20:00,133.78,133.84,133.68,133.69,3113.0,128.718,128.7757,128.6217,128.6314,3113.0
2022-06-01 12:25:00,133.66,133.76,133.56,133.56,4567.0,128.6025,128.6987,128.5063,128.5063,4567.0
2022-06-01 12:30:00,133.59,133.78,133.57,133.76,3830.0,128.5351,128.718,128.5159,128.6987,3830.0
2022-06-01 12:35:00,133.74,133.85,133.74,133.77,3630.0,128.6795,128.7853,128.6795,128.7083,3630.0
2022-06-01 12:40:00,133.8,133.81,133.75,133.8,3114.0,128.7372,128.7468,128.6891,128.7372,3114.0
2022-06-01 12:45:00,133.78,133.81,133.68,133.71,2931.0,128.718,128.7468,128.6217,128.6506,2931.0
2022-06-01 12:50:00,133.76,133.81,133.73,133.81,2812.0,128.6987,128.7468,128.6698,128.7468,2812.0
2022-06-01 12:55:00,133.81,133.94,133.81,133.94,2583.0,128.7468,128.8719,128.7468,128.8719,2583.0
2022-06-01 13:00:00,133.91,133.99,133.82,133.82,5153.0,128.843,128.92,128.7564,128.7564,5153.0
2022-06-01 13:05:00,133.83,134.0,133.82,134.0,5060.0,128.7661,128.9296,128.7564,128.9296,5060.0
2022-06-01 13:10:00,134.0,134.01,133.86,133.9,2991.0,128.9296,128.9393,128.7949,128.8334,2991.0
2022-06-01 13:15:00,133.92,134.08,133.91,134.07,6612.0,128.8527,129.0066,128.843,128.997,6612.0
2022-06-01 13:20:00,134.03,134.23,134.01,134.19,4182.0,128.9585,129.1509,128.9393,129.1124,4182.0
2022-06-01 13:25:00,134.21,134.39,134.21,134.23,4275.0,129.1317,129.3049,129.1317,129.1509,4275.0
2022-06-01 13:30:00,134.19,134.33,134.19,134.31,5049.0,129.1124,129.2471,129.1124,129.2279,5049.0
2022-06-01 13:35:00,134.32,134.43,134.27,134.27,7004.0,129.2375,129.3434,129.1894,129.1894,7004.0
2022-06-01 13:40:00,134.27,134.34,134.24,134.33,4298.0,129.1894,129.2568,129.1605,129.2471,4298.0
2022-06-01 13:45:00,134.34,134.53,134.34,134.43,4272.0,129.2568,129.4396,129.2568,129.3434,4272.0
2022-06-01 13:50:00,134.44,134.45,134.25,134.26,3679.0,129.353,129.3626,129.1702,129.1798,3679.0
2022-06-01 13:55:00,134.28,134.4,134.27,134.27,3074.0,129.199,129.3145,129.1894,129.1894,3074.0
2022-06-01 14:00:00,134.27,134.4,134.27,134.38,3079.0,129.1894,129.3145,129.1894,129.2953,3079.0
2022-06-01 14:05:00,134.38,134.38,134.25,134.32,4323.0,129.2953,129.2953,129.1702,129.2375,4323.0
2022-06-01 14:10:00,134.37,134.38,134.16,134.17,5441.0,129.2856,129.2953,129.0836,129.0932,5441.0
2022-06-01 14:15:00,134.19,134.21,134.07,134.12,4252.0,129.1124,129.1317,128.997,129.0451,4252.0
2022-06-01 14:20:00,134.1,134.31,134.1,134.25,7442.0,129.0258,129.2279,129.0258,129.1702,7442.0
2022-06-01 14:25:00,134.27,134.41,134.24,134.24,4380.0,129.1894,129.3241,129.1605,129.1605,4380.0
2022-06-01 14:30:00,134.25,134.31,134.21,134.28,4735.0,129.1702,129.2279,129.1317,129.199,4735.0
2022-06-01 14:35:00,134.3,134.35,134.21,134.21,3128.0,129.2183,129.2664,129.1317,129.1317,3128.0
2022-06-01 14:40:00,134.17,134.28,134.17,134.22,5854.0,129.0932,129.199,129.0932,129.1413,5854.0
2022-06-01 14:45:00,134.23,134.27,134.06,134.17,7303.0,129.1509,129.1894,128.9874,129.0932,7303.0
2022-06-01 14:50:00,134.14,134.23,134.08,134.09,4383.0,129.0643,129.1509,129.0066,129.0162,4383.0
2022-06-01 14:55:00,134.14,134.14,134.06,134.12,3603.0,129.0643,129.0643,128.9874,129.0451,3603.0
2022-06-01 15:00:00,134.08,134.15,134.01,134.09,5674.0,129.0066,129.074,128.9393,129.0162,5674.0
2022-06-01 15:05:00,134.09,134.14,134.04,134.05,5070.0,129.0162,129.0643,128.9681,128.9777,5070.0
2022-06-01 15:10:00,134.01,134.11,133.99,134.08,3710.0,128.9393,129.0355,128.92,129.0066,3710.0
2022-06-01 15:15:00,134.06,134.15,134.02,134.11,6108.0,128.9874,129.074,128.9489,129.0355,6108.0
2022-06-01 15:20:00,134.13,134.15,134.06,134.09,5327.0,129.0547,129.074,128.9874,129.0162,5327.0
2022-06-01 15:25:00,134.09,134.14,134.01,134.03,8414.0,129.0162,129.0643,128.9393,128.9585,8414.0
2022-06-01 15:30:00,134.02,134.19,134.02,134.13,9209.0,128.9489,129.1124,128.9489,129.0547,9209.0
2022-06-01 15:35:00,134.13,134.37,134.08,134.33,11399.0,129.0547,129.2856,129.0066,129.2471,11399.0
2022-06-01 15:40:00,134.37,134.37,134.19,134.21,13834.0,129.2856,129.2856,129.1124,129.1317,13834.0
2022-06-01 15:45:00,134.21,134.34,134.16,134.28,20639.0,129.1317,129.2568,129.0836,129.199,20639.0
2022-06-01 15:50:00,134.28,134.34,133.99,134.04,30923.0,129.199,129.2568,128.92,128.9681,30923.0
2022-06-01 15:55:00,134.03,134.07,133.8,133.94,93072.0,128.9585,128.997,128.7372,128.8719,93072.0
2022-06-02 09:30:00,134.15,134.36,133.94,134.13,8637.0,129.074,129.276,128.8719,129.0547,8637.0
2022-06-02 09:35:00,134.08,134.16,133.9,133.93,3332.0,129.0066,129.0836,128.8334,128.8623,3332.0
2022-06-02 09:40:00,133.86,133.86,133.75,133.77,3000.0,128.7949,128.7949,128.6891,128.7083,3000.0
2022-06-02 09:45:00,133.63,133.63,133.26,133.27,3239.0,128.5736,128.5736,128.2176,128.2273,3239.0
2022-06-02 09:50:00,133.23,133.55,133.18,133.29,2785.0,128.1888,128.4967,128.1407,128.2465,2785.0
2022-06-02 09:55:00,133.22,133.27,133.09,133.21,1708.0,128.1791,128.2273,128.0541,128.1695,1708.0
2022-06-02 10:00:00,133.25,133.26,133.09,133.21,6695.0,128.208,128.2176,128.0541,128.1695,6695.0
2022-06-02 10:05:00,133.22,133.43,133.07,133.16,9938.0,128.1791,128.3812,128.0348,128.1214,9938.0
2022-06-02 10:10:00,133.24,133.61,133.12,133.54,4030.0,128.1984,128.5544,128.0829,128.487,4030.0
2022-06-02 10:15:00,133.57,133.77,133.55,133.6,4077.0,128.5159,128.7083,128.4967,128.5448,4077.0
2022-06-02 10:20:00,133.45,133.49,132.97,133.03,2658.0,128.4004,128.4389,127.9386,127.9963,2658.0
2022-06-02 10:25:00,132.93,133.26,132.85,133.26,3443.0,127.9001,128.2176,127.8231,128.2176,3443.0
2022-06-02 10:30:00,133.12,133.27,133.02,133.27,1828.0,128.0829,128.2273,127.9867,128.2273,1828.0
2022-06-02 10:35:00,133.23,133.27,132.99,133.02,1725.0,128.1888,128.2273,127.9578,127.9867,1725.0
2022-06-02 10:40:00,133.04,133.23,132.9,133.23,5683.0,128.006,128.1888,127.8713,128.1888,5683.0
2022-06-02 10:45:00,133.17,133.34,133.13,133.3,2236.0,128.131,128.2946,128.0925,128.2561,2236.0
2022-06-02 10:50:00,133.23,133.34,133.23,133.33,2059.0,128.1888,128.2946,128.1888,128.285,2059.0
2022-06-02 10:55:00,133.44,133.67,133.42,133.64,3406.0,128.3908,128.6121,128.3716,128.5833,3406.0
2022-06-02 11:00:00,133.67,133.86,133.65,133.84,2133.0,128.6121,128.7949,128.5929,128.7757,2133.0
2022-06-02 11:05:00,133.79,133.86,133.63,133.63,3186.0,128.7276,128.7949,128.5736,128.5736,3186.0
2022-06-02 11:10:00,133.64,133.73,133.59,133.63,5154.0,128.5833,128.6698,128.5351,128.5736,5154.0
2022-06-02 11:15:00,133.66,133.72,133.54,133.54,1952.0,128.6025,128.6602,128.487,128.487,1952.0
2022-06-02 11:20:00,133.53,133.64,133.48,133.64,2646.0,128.4774,128.5833,128.4293,128.5833,2646.0
2022-06-02 11:25:00,133.68,133.72,133.48,133.54,5154.0,128.6217,128.6602,128.4293,128.487,5154.0
2022-06-02 11:30:00,133.59,133.59,133.38,133.38,2206.0,128.5351,128.5351,128.3331,128.3331,2206.0
2022-06-02 11:35:00,133.29,133.46,133.26,133.39,1841.0,128.2465,128.4101,128.2176,128.3427,1841.0
2022-06-02 11:40:00,133.41,133.71,133.41,133.71,3075.0,128.362,128.6506,128.362,128.6506,3075.0
2022-06-02 11:45:00,133.81,134.0,133.81,134.0,3907.0,128.7468,128.9296,128.7468,128.9296,3907.0
2022-06-02 11:50:00,134.06,134.15,133.99,134.03,3914.0,128.9874,129.074,128.92,128.9585,3914.0
2022-06-02 11:55:00,133.99,134.01,133.76,133.79,5111.0,128.92,128.9393,128.6987,128.7276,5111.0
2022-06-02 12:00:00,133.8,133.8,133.54,133.63,3928.0,128.7372,128.7372,128.487,128.5736,3928.0
2022-06-02 12:05:00,133.6,133.7,133.59,133.7,2124.0,128.5448,128.641,128.5351,128.641,2124.0
2022-06-02 12:10:00,133.7,133.79,133.61,133.75,3492.0,128.641,128.7276,128.5544,128.6891,3492.0
2022-06-02 12:15:00,133.79,133.83,133.77,133.79,3118.0,128.7276,128.7661,128.7083,128.7276,3118.0
2022-06-02 12:20:00,133.83,133.85,133.74,133.84,2007.0,128.7661,128.7853,128.6795,128.7757,2007.0
2022-06-02 12:25:00,133.75,133.87,133.75,133.87,2496.0,128.6891,128.8045,128.6891,128.8045,2496.0
2022-06-02 12:30:00,133.93,133.93,133.75,133.79,2941.0,128.8623,128.8623,128.6891,128.7276,2941.0
2022-06-02 12:35:00,133.81,133.84,133.77,133.79,2905.0,128.7468,128.7757,128.7083,128.7276,2905.0
2022-06-02 12:40:00,133.8,133.84,133.65,133.8,4592.0,128.7372,128.7757,128.5929,128.7372,4592.0
2022-06-02 12:45:00,133.83,133.84,133.67,133.69,1463.0,128.7661,128.7757,128.6121,128.6314,1463.0
2022-06-02 12:50:00,133.71,133.79,133.7,133.79,1525.0,128.6506,128.7276,128.641,128.7276,1525.0
2022-06-02 12:55:00,133.78,133.86,133.69,133.75,4340.0,128.718,128.7949,128.6314,128.6891,4340.0
2022-06-02 13:00:00,133.75,134.0,133.75,133.96,5924.0,128.6891,128.9296,128.6891,128.8911,5924.0
2022-06-02 13:05:00,133.93,134.02,133.89,133.93,5471.0,128.8623,128.9489,128.8238,128.8623,5471.0
2022-06-02 13:10:00,133.93,133.97,133.84,133.84,3263.0,128.8623,128.9008,128.7757,128.7757,3263.0
2022-06-02 13:15:00,133.83,133.87,133.76,133.84,4362.0,128.7661,128.8045,128.6987,128.7757,4362.0
2022-06-02 13:20:00,133.84,133.86,133.7,133.84,4746.0,128.7757,128.7949,128.641,128.7757,4746.0
2022-06-02 13:25:00,133.82,133.86,133.62,133.71,4181.0,128.7564,128.7949,128.564,128.6506,4181.0
2022-06-02 13:30:00,133.73,133.78,133.66,133.69,3629.0,128.6698,128.718,128.6025,128.6314,3629.0
2022-06-02 13:35:00,133.71,133.81,133.7,133.71,6475.0,128.6506,128.7468,128.641,128.6506,6475.0
2022-06-02 13:40:00,133.69,133.79,133.6,133.77,5310.0,128.6314,128.7276,128.5448,128.7083,5310.0
2022-06-02 13:45:00,133.82,134.18,133.71,134.15,7209.0,128.7564,129.1028,128.6506,129.074,7209.0
2022-06-02 13:50:00,134.18,134.18,133.91,133.99,6397.0,129.1028,129.1028,128.843,128.92,6397.0
2022-06-02 13:55:00,133.98,134.16,133.89,134.09,16601.0,128.9104,129.0836,128.8238,129.0162,16601.0
2022-06-02 14:00:00,134.07,134.2,133.99,134.15,4464.0,128.997,129.1221,128.92,129.074,4464.0
2022-06-02 14:05:00,134.14,134.29,134.14,134.29,2629.0,129.0643,129.2087,129.0643,129.2087,2629.0
2022-06-02 14:10:00,134.24,134.35,134.21,134.34,1812.0,129.1605,129.2664,129.1317,129.2568,1812.0
2022-06-02 14:15:00,134.32,134.33,134.21,134.31,4193.0,129.2375,129.2471,129.1317,129.2279,4193.0
2022-06-02 14:20:00,134.29,134.34,134.27,134.33,3111.0,129.2087,129.2568,129.1894,129.2471,3111.0
2022-06-02 14:25:00,134.29,134.3,134.22,134.24,5522.0,129.2087,129.2183,129.1413,129.1605,5522.0
2022-06-02 14:30:00,134.28,134.6,134.28,134.55,3159.0,129.199,129.5069,129.199,129.4588,3159.0
2022-06-02 14:35:00,134.53,134.6,134.53,134.58,1851.0,129.4396,129.5069,129.4396,129.4877,1851.0
2022-06-02 14:40:00,134.55,134.66,134.52,134.66,1749.0,129.4588,129.5647,129.43,129.5647,1749.0
2022-06-02 14:45:00,134.69,134.76,134.62,134.62,5333.0,129.5935,129.6609,129.5262,129.5262,5333.0
2022-06-02 14:50:00,134.62,134.66,134.6,134.62,3859.0,129.5262,129.5647,129.5069,129.5262,3859.0
2022-06-02 14:55:00,134.63,134.67,134.56,134.59,3086.0,129.5358,129.5743,129.4684,129.4973,3086.0
2022-06-02 15:00:00,134.63,134.91,134.63,134.87,4741.0,129.5358,129.8052,129.5358,129.7667,4741.0
2022-06-02 15:05:00,134.85,134.95,134.85,134.94,3555.0,129.7475,129.8437,129.7475,129.8341,3555.0
2022-06-02 15:10:00,134.9,134.92,134.82,134.88,4079.0,129.7956,129.8148,129.7186,129.7763,4079.0
2022-06-02 15:15:00,134.87,135.03,134.85,135.01,4238.0,129.7667,129.9207,129.7475,129.9014,4238.0
2022-06-02 15:20:00,135.01,135.13,135.0,135.11,3803.0,129.9014,130.0169,129.8918,129.9976,3803.0
2022-06-02 15:25:00,135.13,135.13,134.9,134.95,5197.0,130.0169,130.0169,129.7956,129.8437,5197.0
2022-06-02 15:30:00,134.95,135.1,134.94,135.1,5894.0,129.8437,129.988,129.8341,129.988,5894.0
2022-06-02 15:35:00,135.1,135.11,134.98,135.06,6335.0,129.988,129.9976,129.8725,129.9495,6335.0
2022-06-02 15:40:00,135.04,135.19,135.04,135.18,7923.0,129.9303,130.0746,129.9303,130.065,7923.0
2022-06-02 15:45:00,135.16,135.36,135.15,135.3,20191.0,130.0457,130.2382,130.0361,130.1804,20191.0
2022-06-02 15:50:00,135.34,135.55,135.26,135.44,29467.0,130.2189,130.421,130.142,130.3151,29467.0
2022-06-02 15:55:00,135.41,135.6,135.33,135.41,69906.0,130.2863,130.4691,130.2093,130.2863,69906.0
2022-06-03 09:30:00,134.6,134.6,133.88,134.3,9249.0,129.5069,129.5069,128.8142,129.2183,9249.0
2022-06-03 09:35:00,134.6,134.96,134.6,134.72,4483.0,129.5069,129.8533,129.5069,129.6224,4483.0
2022-06-03 09:40:00,134.79,135.01,134.72,134.8,1122.0,129.6897,129.9014,129.6224,129.6994,1122.0
2022-06-03 09:45:00,134.73,134.88,134.34,134.36,5295.0,129.632,129.7763,129.2568,129.276,5295.0
2022-06-03 09:50:00,134.39,134.49,134.1,134.26,6781.0,129.3049,129.4011,129.0258,129.1798,6781.0
2022-06-03 09:55:00,134.25,134.36,134.12,134.2,6156.0,129.1702,129.276,129.0451,129.1221,6156.0
2022-06-03 10:00:00,134.03,134.16,134.03,134.12,9842.0,128.9585,129.0836,128.9585,129.0451,9842.0
2022-06-03 10:05:00,134.14,134.44,134.14,134.3,3001.0,129.0643,129.353,129.0643,129.2183,3001.0
2022-06-03 10:10:00,134.25,134.36,134.08,134.3,13397.0,129.1702,129.276,129.0066,129.2183,13397.0
2022-06-03 10:15:00,134.34,134.46,134.3,134.35,7758.0,129.2568,129.3722,129.2183,129.2664,7758.0
2022-06-03 10:20:00,134.31,134.51,134.23,134.49,1971.0,129.2279,129.4203,129.1509,129.4011,1971.0
2022-06-03 10:25:00,134.56,134.58,134.38,134.42,3333.0,129.4684,129.4877,129.2953,129.3337,3333.0
2022-06-03 10:30:00,134.42,134.64,134.41,134.64,3969.0,129.3337,129.5454,129.3241,129.5454,3969.0
2022-06-03 10:35:00,134.73,134.73,134.46,134.46,5036.0,129.632,129.632,129.3722,129.3722,5036.0
2022-06-03 10:40:00,134.32,134.37,134.23,134.37,2723.0,129.2375,129.2856,129.1509,129.2856,2723.0
2022-06-03 10:45:00,134.47,134.53,134.42,134.42,3505.0,129.3818,129.4396,129.3337,129.3337,3505.0
2022-06-03 10:50:00,134.41,134.56,134.41,134.52,2328.0,129.3241,129.4684,129.3241,129.43,2328.0
2022-06-03 10:55:00,134.51,134.53,134.36,134.36,4493.0,129.4203,129.4396,129.276,129.276,4493.0
2022-06-03 11:00:00,134.37,134.37,134.24,134.24,865.0,129.2856,129.2856,129.1605,129.1605,865.0
2022-06-03 11:05:00,134.26,134.26,134.05,134.05,1000.0,129.1798,129.1798,128.9777,128.9777,1000.0
2022-06-03 11:10:00,134.08,134.21,134.06,134.18,4058.0,129.0066,129.1317,128.9874,129.1028,4058.0
2022-06-03 11:15:00,134.21,134.21,134.09,134.16,3082.0,129.1317,129.1317,129.0162,129.0836,3082.0
2022-06-03 11:20:00,134.13,134.2,134.07,134.09,2573.0,129.0547,129.1221,128.997,129.0162,2573.0
2022-06-03 11:25:00,134.11,134.14,134.0,134.13,3049.0,129.0355,129.0643,128.9296,129.0547,3049.0
2022-06-03 11:30:00,134.05,134.05,133.8,134.01,5969.0,128.9777,128.9777,128.7372,128.9393,5969.0
2022-06-03 11:35:00,134.0,134.02,133.96,133.97,4047.0,128.9296,128.9489,128.8911,128.9008,4047.0
2022-06-03 11:40:00,134.0,134.02,133.95,134.0,11599.0,128.9296,128.9489,128.8815,128.9296,11599.0
2022-06-03 11:45:00,133.94,133.98,133.76,133.79,3500.0,128.8719,128.9104,128.6987,128.7276,3500.0
2022-06-03 11:50:00,133.77,133.95,133.71,133.95,1404.0,128.7083,128.8815,128.6506,128.8815,1404.0
2022-06-03 11:55:00,133.98,134.03,133.97,134.03,769.0,128.9104,128.9585,128.9008,128.9585,769.0
2022-06-03 12:00:00,134.14,134.19,134.07,134.17,1695.0,129.0643,129.1124,128.997,129.0932,1695.0
2022-06-03 12:05:00,134.13,134.16,134.03,134.15,1900.0,129.0547,129.0836,128.9585,129.074,1900.0
2022-06-03 12:10:00,134.14,134.22,134.11,134.2,3244.0,129.0643,129.1413,129.0355,129.1221,3244.0
2022-06-03 12:15:00,134.23,134.33,134.09,134.1,3484.0,129.1509,129.2471,129.0162,129.0258,3484.0
2022-06-03 12:20:00,134.03,134.1,133.97,134.05,5090.0,128.9585,129.0258,128.9008,128.9777,5090.0
2022-06-03 12:25:00,134.06,134.12,134.05,134.08,10786.0,128.9874,129.0451,128.9777,129.0066,10786.0
2022-06-03 12:30:00,134.07,134.11,134.04,134.06,5275.0,128.997,129.0355,128.9681,128.9874,5275.0
2022-06-03 12:35:00,134.06,134.16,134.0,134.16,11958.0,128.9874,129.0836,128.9296,129.0836,11958.0
2022-06-03 12:40:00,134.16,134.21,134.12,134.2,2868.0,129.0836,129.1317,129.0451,129.1221,2868.0
2022-06-03 12:45:00,134.25,134.57,134.25,134.57,1324.0,129.1702,129.4781,129.1702,129.4781,1324.0
2022-06-03 12:50:00,134.49,134.64,134.45,134.56,2816.0,129.4011,129.5454,129.3626,129.4684,2816.0
2022-06-03 12:55:00,134.55,134.75,134.55,134.73,3969.0,129.4588,129.6513,129.4588,129.632,3969.0
2022-06-03 13:00:00,134.68,134.85,134.68,134.85,741.0,129.5839,129.7475,129.5839,129.7475,741.0
2022-06-03 13:05:00,134.88,134.93,134.85,134.87,6200.0,129.7763,129.8244,129.7475,129.7667,6200.0
2022-06-03 13:10:00,134.87,134.87,134.64,134.65,6173.0,129.7667,129.7667,129.5454,129.555,6173.0
2022-06-03 13:15:00,134.66,134.67,134.3,134.35,2640.0,129.5647,129.5743,129.2183,129.2664,2640.0
2022-06-03 13:20:00,134.3,134.38,134.29,134.31,6553.0,129.2183,129.2953,129.2087,129.2279,6553.0
2022-06-03 13:25:00,134.31,134.54,134.31,134.54,11919.0,129.2279,129.4492,129.2279,129.4492,11919.0
2022-06-03 13:30:00,134.51,134.51,134.42,134.48,3591.0,129.4203,129.4203,129.3337,129.3915,3591.0
2022-06-03 13:35:00,134.45,134.48,134.39,134.4,10482.0,129.3626,129.3915,129.3049,129.3145,10482.0
2022-06-03 13:40:00,134.4,134.46,134.3,134.31,7442.0,129.3145,129.3722,129.2183,129.2279,7442.0
2022-06-03 13:45:00,134.34,134.47,134.26,134.47,3563.0,129.2568,129.3818,129.1798,129.3818,3563.0
2022-06-03 13:50:00,134.43,134.47,134.37,134.37,5159.0,129.3434,129.3818,129.2856,129.2856,5159.0
2022-06-03 13:55:00,134.35,134.47,134.34,134.39,5153.0,129.2664,129.3818,129.2568,129.3049,5153.0
2022-06-03 14:00:00,134.35,134.47,134.28,134.43,2868.0,129.2664,129.3818,129.199,129.3434,2868.0
2022-06-03 14:05:00,134.37,134.46,134.37,134.38,5511.0,129.2856,129.3722,129.2856,129.2953,5511.0
2022-06-03 14:10:00,134.38,134.46,134.36,134.4,6934.0,129.2953,129.3722,129.276,129.3145,6934.0
2022-06-03 14:15:00,134.45,134.45,134.38,134.45,2631.0,129.3626,129.3626,129.2953,129.3626,2631.0
2022-06-03 14:20:00,134.43,134.47,134.39,134.43,5853.0,129.3434,129.3818,129.3049,129.3434,5853.0
2022-06-03 14:25:00,134.4,134.48,134.4,134.45,4616.0,129.3145,129.3915,129.3145,129.3626,4616.0
2022-06-03 14:30:00,134.45,134.47,134.37,134.37,13915.0,129.3626,129.3818,129.2856,129.2856,13915.0
2022-06-03 14:35:00,134.36,134.39,134.3,134.35,2427.0,129.276,129.3049,129.2183,129.2664,2427.0
2022-06-03 14:40:00,134.34,134.43,134.33,134.43,2300.0,129.2568,129.3434,129.2471,129.3434,2300.0
2022-06-03 14:45:00,134.45,134.47,134.39,134.47,2371.0,129.3626,129.3818,129.3049,129.3818,2371.0
2022-06-03 14:50:00,134.42,134.46,134.41,134.45,5581.0,129.3337,129.3722,129.3241,129.3626,5581.0
2022-06-03 14:55:00,134.46,134.46,134.4,134.44,10401.0,129.3722,129.3722,129.3145,129.353,10401.0
2022-06-03 15:00:00,134.44,134.47,134.37,134.44,7230.0,129.353,129.3818,129.2856,129.353,7230.0
2022-06-03 15:05:00,134.41,134.42,134.26,134.35,3490.0,129.3241,129.3337,129.1798,129.2664,3490.0
2022-06-03 15:10:00,134.35,134.35,134.16,134.19,2484.0,129.2664,129.2664,129.0836,129.1124,2484.0
2022-06-03 15:15:00,134.18,134.2,134.17,134.2,1580.0,129.1028,129.1221,129.0932,129.1221,1580.0
2022-06-03 15:20:00,134.24,134.29,134.17,134.19,3015.0,129.1605,129.2087,129.0932,129.1124,3015.0
2022-06-03 15:25:00,134.19,134.26,134.17,134.24,11041.0,129.1124,129.1798,129.0932,129.1605,11041.0
2022-06-03 15:30:00,134.23,134.26,134.14,134.21,5310.0,129.1509,129.1798,129.0643,129.1317,5310.0
2022-06-03 15:35:00,134.21,134.29,134.09,134.24,10013.0,129.1317,129.2087,129.0162,129.1605,10013.0
2022-06-03 15:40:00,134.33,134.37,134.13,134.13,9037.0,129.2471,129.2856,129.0547,129.0547,9037.0
2022-06-03 15:45:00,134.15,134.24,134.01,134.14,9694.0,129.074,129.1605,128.9393,129.0643,9694.0
2022-06-03 15:50:00,134.11,134.45,134.02,134.44,12266.0,129.0355,129.3626,128.9489,129.353,12266.0
2022-06-03 15:55:00,134.47,134.61,134.37,134.38,78398.0,129.3818,129.5165,129.2856,129.2953,78398.0
2022-06-06 09:30:00,135.02,135.08,134.68,135.08,8336.0,129.911,129.9688,129.5839,129.9688,8336.0
2022-06-06 09:35:00,135.02,135.07,134.58,134.68,4104.0,129.911,129.9591,129.4877,129.5839,4104.0
2022-06-06 09:40:00,134.64,134.79,134.55,134.59,10961.0,129.5454,129.6897,129.4588,129.4973,10961.0
2022-06-06 09:45:00,134.58,134.62,134.47,134.61,5697.0,129.4877,129.5262,129.3818,129.5165,5697.0
2022-06-06 09:50:00,134.63,134.69,134.34,134.46,3163.0,129.5358,129.5935,129.2568,129.3722,3163.0
2022-06-06 09:55:00,134.46,134.65,134.46,134.65,2001.0,129.3722,129.555,129.3722,129.555,2001.0
2022-06-06 10:00:00,134.62,134.72,134.52,134.71,6042.0,129.5262,129.6224,129.43,129.6128,6042.0
2022-06-06 10:05:00,134.74,134.76,134.62,134.67,2300.0,129.6416,129.6609,129.5262,129.5743,2300.0
2022-06-06 10:10:00,134.71,135.02,134.71,134.96,2200.0,129.6128,129.911,129.6128,129.8533,2200.0
2022-06-06 10:15:00,134.88,135.04,134.88,134.99,3827.0,129.7763,129.9303,129.7763,129.8822,3827.0
2022-06-06 10:20:00,134.94,134.97,134.69,134.8,3010.0,129.8341,129.8629,129.5935,129.6994,3010.0
2022-06-06 10:25:00,134.74,134.77,134.64,134.73,2872.0,129.6416,129.6705,129.5454,129.632,2872.0
2022-06-06 10:30:00,134.7,134.89,134.62,134.82,3394.0,129.6031,129.786,129.5262,129.7186,3394.0
2022-06-06 10:35:00,134.81,134.89,134.74,134.74,4602.0,129.709,129.786,129.6416,129.6416,4602.0
2022-06-06 10:40:00,134.81,134.89,134.81,134.84,1364.0,129.709,129.786,129.709,129.7378,1364.0
2022-06-06 10:45:00,134.84,134.89,134.8,134.85,3217.0,129.7378,129.786,129.6994,129.7475,3217.0
2022-06-06 10:50:00,134.89,134.9,134.8,134.89,5648.0,129.786,129.7956,129.6994,129.786,5648.0
2022-06-06 10:55:00,134.89,134.97,134.81,134.92,17681.0,129.786,129.8629,129.709,129.8148,17681.0
2022-06-06 11:00:00,134.95,135.1,134.95,135.05,6458.0,129.8437,129.988,129.8437,129.9399,6458.0
2022-06-06 11:05:00,135.05,135.08,134.96,135.02,5287.0,129.9399,129.9688,129.8533,129.911,5287.0
2022-06-06 11:10:00,134.99,134.99,134.77,134.83,3517.0,129.8822,129.8822,129.6705,129.7282,3517.0
2022-06-06 11:15:00,134.83,134.89,134.6,134.6,3662.0,129.7282,129.786,129.5069,129.5069,3662.0
2022-06-06 11:20:00,134.56,134.67,134.55,134.59,3999.0,129.4684,129.5743,129.4588,129.4973,3999.0
2022-06-06 11:25:00,134.62,134.7,134.58,134.7,3280.0,129.5262,129.6031,129.4877,129.6031,3280.0
2022-06-06 11:30:00,134.64,134.82,134.63,134.76,4842.0,129.5454,129.7186,129.5358,129.6609,4842.0
2022-06-06 11:35:00,134.74,134.76,134.64,134.64,2746.0,129.6416,129.6609,129.5454,129.5454,2746.0
2022-06-06 11:40:00,134.59,134.74,134.59,134.74,3449.0,129.4973,129.6416,129.4973,129.6416,3449.0
2022-06-06 11:45:00,134.72,134.81,134.7,134.71,3697.0,129.6224,129.709,129.6031,129.6128,3697.0
2022-06-06 11:50:00,134.67,134.71,134.64,134.64,4054.0,129.5743,129.6128,129.5454,129.5454,4054.0
2022-06-06 11:55:00,134.62,134.64,134.54,134.54,3071.0,129.5262,129.5454,129.4492,129.4492,3071.0
2022-06-06 12:00:00,134.54,134.61,134.48,134.48,5257.0,129.4492,129.5165,129.3915,129.3915,5257.0
2022-06-06 12:05:00,134.51,134.63,134.47,134.57,2262.0,129.4203,129.5358,129.3818,129.4781,2262.0
2022-06-06 12:10:00,134.52,134.54,134.44,134.47,2092.0,129.43,129.4492,129.353,129.3818,2092.0
2022-06-06 12:15:00,134.45,134.48,134.43,134.47,1892.0,129.3626,129.3915,129.3434,129.3818,1892.0
2022-06-06 12:20:00,134.46,134.46,134.29,134.29,5981.0,129.3722,129.3722,129.2087,129.2087,5981.0
2022-06-06 12:25:00,134.3,134.32,134.22,134.22,2331.0,129.2183,129.2375,129.1413,129.1413,2331.0
2022-06-06 12:30:00,134.22,134.3,134.13,134.29,6972.0,129.1413,129.2183,129.0547,129.2087,6972.0
2022-06-06 12:35:00,134.26,134.26,134.15,134.15,3136.0,129.1798,129.1798,129.074,129.074,3136.0
2022-06-06 12:40:00,134.19,134.22,134.17,134.2,4002.0,129.1124,129.1413,129.0932,129.1221,4002.0
2022-06-06 12:45:00,134.2,134.32,134.2,134.25,11828.0,129.1221,129.2375,129.1221,129.1702,11828.0
2022-06-06 12:50:00,134.23,134.24,134.12,134.15,2810.0,129.1509,129.1605,129.0451,129.074,2810.0
2022-06-06 12:55:00,134.12,134.15,134.07,134.1,5915.0,129.0451,129.074,128.997,129.0258,5915.0
2022-06-06 13:00:00,134.03,134.07,133.94,133.95,4042.0,128.9585,128.997,128.8719,128.8815,4042.0
2022-06-06 13:05:00,134.0,134.14,134.0,134.14,3271.0,128.9296,129.0643,128.9296,129.0643,3271.0
2022-06-06 13:10:00,134.13,134.18,134.13,134.16,4637.0,129.0547,129.1028,129.0547,129.0836,4637.0
2022-06-06 13:15:00,134.12,134.2,134.07,134.2,2899.0,129.0451,129.1221,128.997,129.1221,2899.0
2022-06-06 13:20:00,134.17,134.23,134.02,134.02,4865.0,129.0932,129.1509,128.9489,128.9489,4865.0
2022-06-06 13:25:00,134.09,134.16,134.07,134.08,3874.0,129.0162,129.0836,128.997,129.0066,3874.0
2022-06-06 13:30:00,134.15,134.25,134.09,134.21,5959.0,129.074,129.1702,129.0162,129.1317,5959.0
2022-06-06 13:35:00,134.25,134.31,134.21,134.22,2211.0,129.1702,129.2279,129.1317,129.1413,2211.0
2022-06-06 13:40:00,134.25,134.32,134.22,134.25,3747.0,129.1702,129.2375,129.1413,129.1702,3747.0
2022-06-06 13:45:00,134.27,134.27,134.1,134.15,4278.0,129.1894,129.1894,129.0258,129.074,4278.0
2022-06-06 13:50:00,134.18,134.22,134.14,134.19,4235.0,129.1028,129.1413,129.0643,129.1124,4235.0
2022-06-06 13:55:00,134.16,134.2,134.14,134.14,2254.0,129.0836,129.1221,129.0643,129.0643,2254.0
2022-06-06 14:00:00,134.12,134.14,134.06,134.1,6200.0,129.0451,129.0643,128.9874,129.0258,6200.0
2022-06-06 14:05:00,134.12,134.12,133.96,133.96,5514.0,129.0451,129.0451,128.8911,128.8911,5514.0
2022-06-06 14:10:00,133.96,133.99,133.87,133.9,6789.0,128.8911,128.92,128.8045,128.8334,6789.0
2022-06-06 14:15:00,133.83,133.87,133.73,133.81,5410.0,128.7661,128.8045,128.6698,128.7468,5410.0
2022-06-06 14:20:00,133.82,133.82,133.6,133.6,4523.0,128.7564,128.7564,128.5448,128.5448,4523.0
2022-06-06 14:25:00,133.53,133.53,133.36,133.38,9486.0,128.4774,128.4774,128.3138,128.3331,9486.0
2022-06-06 14:30:00,133.38,133.39,133.27,133.36,12677.0,128.3331,128.3427,128.2273,128.3138,12677.0
2022-06-06 14:35:00,133.36,133.46,133.32,133.34,13390.0,128.3138,128.4101,128.2754,128.2946,13390.0
2022-06-06 14:40:00,133.34,133.43,133.34,133.41,5249.0,128.2946,128.3812,128.2946,128.362,5249.0
2022-06-06 14:45:00,133.44,133.67,133.41,133.67,6162.0,128.3908,128.6121,128.362,128.6121,6162.0
2022-06-06 14:50:00,133.63,133.78,133.54,133.76,5880.0,128.5736,128.718,128.487,128.6987,5880.0
2022-06-06 14:55:00,133.81,133.84,133.69,133.78,8259.0,128.7468,128.7757,128.6314,128.718,8259.0
2022-06-06 15:00:00,133.71,133.79,133.67,133.71,6062.0,128.6506,128.7276,128.6121,128.6506,6062.0
2022-06-06 15:05:00,133.74,133.75,133.6,133.64,3887.0,128.6795,128.6891,128.5448,128.5833,3887.0
2022-06-06 15:10:00,133.59,133.65,133.57,133.6,3332.0,128.5351,128.5929,128.5159,128.5448,3332.0
2022-06-06 15:15:00,133.58,133.72,133.58,133.6,6357.0,128.5255,128.6602,128.5255,128.5448,6357.0
2022-06-06 15:20:00,133.58,133.65,133.5,133.58,5271.0,128.5255,128.5929,128.4485,128.5255,5271.0
2022-06-06 15:25:00,133.61,133.63,133.54,133.56,4710.0,128.5544,128.5736,128.487,128.5063,4710.0
2022-06-06 15:30:00,133.54,133.63,133.49,133.49,9967.0,128.487,128.5736,128.4389,128.4389,9967.0
2022-06-06 15:35:00,133.46,133.5,133.35,133.36,13525.0,128.4101,128.4485,128.3042,128.3138,13525.0
2022-06-06 15:40:00,133.34,133.43,133.28,133.43,20293.0,128.2946,128.3812,128.2369,128.3812,20293.0
2022-06-06 15:45:00,133.44,133.5,133.24,133.31,28034.0,128.3908,128.4485,128.1984,128.2657,28034.0
2022-06-06 15:50:00,133.31,133.52,133.27,133.37,42312.0,128.2657,128.4678,128.2273,128.3235,42312.0
2022-06-06 15:55:00,133.34,133.46,133.14,133.27,107207.0,128.2946,128.4101,128.1022,128.2273,107207.0
2022-06-07 09:30:00,132.76,133.22,132.42,133.04,17386.0,127.7365,128.1791,127.4094,128.006,17386.0
2022-06-07 09:35:00,133.22,133.22,132.64,132.76,2749.0,128.1791,128.1791,127.6211,127.7365,2749.0
2022-06-07 09:40:00,132.92,133.25,132.69,133.07,9417.0,127.8905,128.208,127.6692,128.0348,9417.0
2022-06-07 09:45:00,133.05,133.05,132.9,132.98,2034.0,128.0156,128.0156,127.8713,127.9482,2034.0
2022-06-07 09:50:00,132.9,133.01,132.87,133.01,3224.0,127.8713,127.9771,127.8424,127.9771,3224.0
2022-06-07 09:55:00,133.01,133.04,132.95,133.01,2072.0,127.9771,128.006,127.9194,127.9771,2072.0
2022-06-07 10:00:00,133.03,133.16,133.01,133.16,2621.0,127.9963,128.1214,127.9771,128.1214,2621.0
2022-06-07 10:05:00,133.13,133.51,133.06,133.51,8220.0,128.0925,128.4582,128.0252,128.4582,8220.0
2022-06-07 10:10:00,133.52,133.56,133.23,133.28,7366.0,128.4678,128.5063,128.1888,128.2369,7366.0
2022-06-07 10:15:00,133.26,133.3,133.01,133.15,3867.0,128.2176,128.2561,127.9771,128.1118,3867.0
2022-06-07 10:20:00,133.24,133.24,133.13,133.2,2354.0,128.1984,128.1984,128.0925,128.1599,2354.0
2022-06-07 10:25:00,133.15,133.74,133.15,133.74,1761.0,128.1118,128.6795,128.1118,128.6795,1761.0
2022-06-07 10:30:00,133.64,133.92,133.64,133.89,2302.0,128.5833,128.8527,128.5833,128.8238,2302.0
2022-06-07 10:35:00,133.88,134.01,133.78,133.98,4286.0,128.8142,128.9393,128.718,128.9104,4286.0
2022-06-07 10:40:00,134.0,134.13,133.95,134.11,2511.0,128.9296,129.0547,128.8815,129.0355,2511.0
2022-06-07 10:45:00,134.08,134.15,134.05,134.15,3203.0,129.0066,129.074,128.9777,129.074,3203.0
2022-06-07 10:50:00,134.1,134.21,134.1,134.21,3873.0,129.0258,129.1317,129.0258,129.1317,3873.0
2022-06-07 10:55:00,134.16,134.2,134.15,134.17,2109.0,129.0836,129.1221,129.074,129.0932,2109.0
2022-06-07 11:00:00,134.15,134.22,134.07,134.22,3638.0,129.074,129.1413,128.997,129.1413,3638.0
2022-06-07 11:05:00,134.22,134.3,134.14,134.21,3014.0,129.1413,129.2183,129.0643,129.1317,3014.0
2022-06-07 11:10:00,134.26,134.3,134.11,134.21,3602.0,129.1798,129.2183,129.0355,129.1317,3602.0
2022-06-07 11:15:00,134.2,134.27,134.15,134.19,2569.0,129.1221,129.1894,129.074,129.1124,2569.0
2022-06-07 11:20:00,134.16,134.16,133.93,133.95,2764.0,129.0836,129.0836,128.8623,128.8815,2764.0
2022-06-07 11:25:00,133.95,133.98,133.91,133.93,2642.0,128.8815,128.9104,128.843,128.8623,2642.0
2022-06-07 11:30:00,133.87,133.95,133.84,133.89,2737.0,128.8045,128.8815,128.7757,128.8238,2737.0
2022-06-07 11:35:00,133.92,133.98,133.86,133.95,2102.0,128.8527,128.9104,128.7949,128.8815,2102.0
2022-06-07 11:40:00,133.97,134.01,133.91,133.92,4681.0,128.9008,128.9393,128.843,128.8527,4681.0
2022-06-07 11:45:00,133.9,133.92,133.71,133.71,5405.0,128.8334,128.8527,128.6506,128.6506,5405.0
2022-06-07 11:50:00,133.69,133.71,133.48,133.54,7798.0,128.6314,128.6506,128.4293,128.487,7798.0
2022-06-07 11:55:00,133.53,133.61,133.5,133.61,2463.0,128.4774,128.5544,128.4485,128.5544,2463.0
2022-06-07 12:00:00,133.62,133.76,133.61,133.75,1755.0,128.564,128.6987,128.5544,128.6891,1755.0
2022-06-07 12:05:00,133.68,133.68,133.62,133.63,804.0,128.6217,128.6217,128.564,128.5736,804.0
2022-06-07 12:10:00,133.69,133.73,133.68,133.72,2133.0,128.6314,128.6698,128.6217,128.6602,2133.0
2022-06-07 12:15:00,133.71,133.76,133.62,133.76,1901.0,128.6506,128.6987,128.564,128.6987,1901.0
2022-06-07 12:20:00,133.73,133.79,133.71,133.76,1575.0,128.6698,128.7276,128.6506,128.6987,1575.0
2022-06-07 12:25:00,133.81,133.97,133.81,133.97,983.0,128.7468,128.9008,128.7468,128.9008,983.0
2022-06-07 12:30:00,133.94,134.11,133.94,134.03,4083.0,128.8719,129.0355,128.8719,128.9585,4083.0
2022-06-07 12:35:00,134.0,134.17,134.0,134.15,2045.0,128.9296,129.0932,128.9296,129.074,2045.0
2022-06-07 12:40:00,134.15,134.16,134.02,134.05,3837.0,129.074,129.0836,128.9489,128.9777,3837.0
2022-06-07 12:45:00,134.09,134.11,134.08,134.1,1400.0,129.0162,129.0355,129.0066,129.0258,1400.0
2022-06-07 12:50:00,134.11,134.11,133.92,134.0,7931.0,129.0355,129.0355,128.8527,128.9296,7931.0
2022-06-07 12:55:00,134.02,134.02,133.84,133.93,3035.0,128.9489,128.9489,128.7757,128.8623,3035.0
2022-06-07 13:00:00,133.9,133.99,133.9,133.98,2646.0,128.8334,128.92,128.8334,128.9104,2646.0
2022-06-07 13:05:00,133.99,134.06,133.98,134.01,2825.0,128.92,128.9874,128.9104,128.9393,2825.0
2022-06-07 13:10:00,134.03,134.05,133.97,134.02,6940.0,128.9585,128.9777,128.9008,128.9489,6940.0
2022-06-07 13:15:00,134.03,134.29,134.02,134.26,4418.0,128.9585,129.2087,128.9489,129.1798,4418.0
2022-06-07 13:20:00,134.25,134.32,134.23,134.26,3260.0,129.1702,129.2375,129.1509,129.1798,3260.0
2022-06-07 13:25:00,134.22,134.29,134.22,134.24,2201.0,129.1413,129.2087,129.1413,129.1605,2201.0
2022-06-07 13:30:00,134.29,134.35,134.24,134.29,4923.0,129.2087,129.2664,129.1605,129.2087,4923.0
2022-06-07 13:35:00,134.3,134.36,134.23,134.36,2959.0,129.2183,129.276,129.1509,129.276,2959.0
2022-06-07 13:40:00,134.35,134.35,134.24,134.29,2642.0,129.2664,129.2664,129.1605,129.2087,2642.0
2022-06-07 13:45:00,134.32,134.33,134.25,134.28,3603.0,129.2375,129.2471,129.1702,129.199,3603.0
2022-06-07 13:50:00,134.31,134.41,134.3,134.3,4143.0,129.2279,129.3241,129.2183,129.2183,4143.0
2022-06-07 13:55:00,134.33,134.35,134.29,134.31,3431.0,129.2471,129.2664,129.2087,129.2279,3431.0
2022-06-07 14:00:00,134.31,134.38,134.26,134.35,10098.0,129.2279,129.2953,129.1798,129.2664,10098.0
2022-06-07 14:05:00,134.33,134.53,134.33,134.5,7572.0,129.2471,129.4396,129.2471,129.4107,7572.0
2022-06-07 14:10:00,134.48,134.61,134.47,134.61,2414.0,129.3915,129.5165,129.3818,129.5165,2414.0
2022-06-07 14:15:00,134.64,134.65,134.54,134.61,2563.0,129.5454,129.555,129.4492,129.5165,2563.0
2022-06-07 14:20:00,134.56,134.66,134.54,134.6,2601.0,129.4684,129.5647,129.4492,129.5069,2601.0
2022-06-07 14:25:00,134.65,134.77,134.61,134.72,3720.0,129.555,129.6705,129.5165,129.6224,3720.0
2022-06-07 14:30:00,134.73,134.96,134.73,134.96,2201.0,129.632,129.8533,129.632,129.8533,2201.0
2022-06-07 14:35:00,134.97,134.98,134.9,134.9,3584.0,129.8629,129.8725,129.7956,129.7956,3584.0
2022-06-07 14:40:00,134.87,134.91,134.73,134.8,4223.0,129.7667,129.8052,129.632,129.6994,4223.0
2022-06-07 14:45:00,134.77,134.82,134.61,134.66,4334.0,129.6705,129.7186,129.5165,129.5647,4334.0
2022-06-07 14:50:00,134.67,134.7,134.61,134.69,4116.0,129.5743,129.6031,129.5165,129.5935,4116.0
2022-06-07 14:55:00,134.68,134.87,134.66,134.87,3691.0,129.5839,129.7667,129.5647,129.7667,3691.0
2022-06-07 15:00:00,134.81,134.89,134.74,134.77,6797.0,129.709,129.786,129.6416,129.6705,6797.0
2022-06-07 15:05:00,134.76,134.82,134.68,134.75,3821.0,129.6609,129.7186,129.5839,129.6513,3821.0
2022-06-07 15:10:00,134.76,134.78,134.69,134.72,4198.0,129.6609,129.6801,129.5935,129.6224,4198.0
2022-06-07 15:15:00,134.72,134.83,134.7,134.83,6001.0,129.6224,129.7282,129.6031,129.7282,6001.0
2022-06-07 15:20:00,134.84,134.97,134.83,134.9,3965.0,129.7378,129.8629,129.7282,129.7956,3965.0
2022-06-07 15:25:00,134.92,135.02,134.92,135.01,10865.0,129.8148,129.911,129.8148,129.9014,10865.0
2022-06-07 15:30:00,134.99,135.07,134.97,135.04,14458.0,129.8822,129.9591,129.8629,129.9303,14458.0
2022-06-07 15:35:00,135.06,135.19,135.04,135.17,8400.0,129.9495,130.0746,129.9303,130.0554,8400.0
2022-06-07 15:40:00,135.18,135.28,135.18,135.22,11916.0,130.065,130.1612,130.065,130.1035,11916.0
2022-06-07 15:45:00,135.23,135.35,135.18,135.34,13726.0,130.1131,130.2285,130.065,130.2189,13726.0
2022-06-07 15:50:00,135.32,135.36,135.12,135.3,26323.0,130.1997,130.2382,130.0073,130.1804,26323.0
2022-06-07 15:55:00,135.3,135.4,135.21,135.34,57561.0,130.1804,130.2767,130.0938,130.2189,57561.0
2022-06-08 09:30:00,134.55,134.55,134.01,134.19,7908.0,129.4588,129.4588,128.9393,129.1124,7908.0
2022-06-08 09:35:00,134.07,134.08,133.88,134.08,2901.0,128.997,129.0066,128.8142,129.0066,2901.0
2022-06-08 09:40:00,134.21,134.21,133.92,134.02,1804.0,129.1317,129.1317,128.8527,128.9489,1804.0
2022-06-08 09:45:00,134.18,134.21,133.82,134.1,5298.0,129.1028,129.1317,128.7564,129.0258,5298.0
2022-06-08 09:50:00,134.06,134.38,134.06,134.28,2958.0,128.9874,129.2953,128.9874,129.199,2958.0
2022-06-08 09:55:00,134.33,134.4,133.96,134.13,2216.0,129.2471,129.3145,128.8911,129.0547,2216.0
2022-06-08 10:00:00,134.06,134.17,134.01,134.04,1707.0,128.9874,129.0932,128.9393,128.9681,1707.0
2022-06-08 10:05:00,134.07,134.15,133.81,133.97,3038.0,128.997,129.074,128.7468,128.9008,3038.0
2022-06-08 10:10:00,133.91,133.98,133.82,133.82,3582.0,128.843,128.9104,128.7564,128.7564,3582.0
2022-06-08 10:15:00,133.77,134.0,133.69,134.0,2324.0,128.7083,128.9296,128.6314,128.9296,2324.0
2022-06-08 10:20:00,134.02,134.13,134.0,134.01,2436.0,128.9489,129.0547,128.9296,128.9393,2436.0
2022-06-08 10:25:00,134.0,134.08,133.9,134.05,4059.0,128.9296,129.0066,128.8334,128.9777,4059.0
2022-06-08 10:30:00,133.98,134.05,133.89,133.99,4597.0,128.9104,128.9777,128.8238,128.92,4597.0
2022-06-08 10:35:00,134.04,134.09,133.82,133.86,3781.0,128.9681,129.0162,128.7564,128.7949,3781.0
2022-06-08 10:40:00,133.87,133.97,133.8,133.97,7221.0,128.8045,128.9008,128.7372,128.9008,7221.0
2022-06-08 10:45:00,133.93,134.01,133.9,133.97,1255.0,128.8623,128.9393,128.8334,128.9008,1255.0
2022-06-08 10:50:00,133.99,134.04,133.89,134.02,2783.0,128.92,128.9681,128.8238,128.9489,2783.0
2022-06-08 10:55:00,134.03,134.03,133.89,133.95,10029.0,128.9585,128.9585,128.8238,128.8815,10029.0
2022-06-08 11:00:00,133.93,134.06,133.92,134.06,1362.0,128.8623,128.9874,128.8527,128.9874,1362.0
2022-06-08 11:05:00,133.98,134.03,133.96,133.97,1970.0,128.9104,128.9585,128.8911,128.9008,1970.0
2022-06-08 11:10:00,133.99,134.08,133.96,134.02,2771.0,128.92,129.0066,128.8911,128.9489,2771.0
2022-06-08 11:15:00,134.04,134.19,134.03,134.17,3770.0,128.9681,129.1124,128.9585,129.0932,3770.0
2022-06-08 11:20:00,134.21,134.25,134.18,134.22,2645.0,129.1317,129.1702,129.1028,129.1413,2645.0
2022-06-08 11:25:00,134.21,134.3,134.19,134.27,3893.0,129.1317,129.2183,129.1124,129.1894,3893.0
2022-06-08 11:30:00,134.25,134.28,134.12,134.16,3747.0,129.1702,129.199,129.0451,129.0836,3747.0
2022-06-08 11:35:00,134.15,134.15,134.01,134.03,2214.0,129.074,129.074,128.9393,128.9585,2214.0
2022-06-08 11:40:00,134.05,134.22,134.05,134.14,3171.0,128.9777,129.1413,128.9777,129.0643,3171.0
2022-06-08 11:45:00,134.09,134.18,134.08,134.13,1819.0,129.0162,129.1028,129.0066,129.0547,1819.0
2022-06-08 11:50:00,134.14,134.22,134.14,134.18,1389.0,129.0643,129.1413,129.0643,129.1028,1389.0
2022-06-08 11:55:00,134.14,134.16,134.1,134.16,1496.0,129.0643,129.0836,129.0258,129.0836,1496.0
2022-06-08 12:00:00,134.16,134.16,134.08,134.09,2002.0,129.0836,129.0836,129.0066,129.0162,2002.0
2022-06-08 12:05:00,134.09,134.12,134.01,134.1,3849.0,129.0162,129.0451,128.9393,129.0258,3849.0
2022-06-08 12:10:00,134.13,134.2,134.09,134.11,1845.0,129.0547,129.1221,129.0162,129.0355,1845.0
2022-06-08 12:15:00,134.09,134.22,134.07,134.18,3932.0,129.0162,129.1413,128.997,129.1028,3932.0
2022-06-08 12:20:00,134.19,134.2,134.07,134.07,3250.0,129.1124,129.1221,128.997,128.997,3250.0
2022-06-08 12:25:00,134.06,134.06,133.77,133.9,12413.0,128.9874,128.9874,128.7083,128.8334,12413.0
2022-06-08 12:30:00,133.91,133.94,133.8,133.9,4329.0,128.843,128.8719,128.7372,128.8334,4329.0
2022-06-08 12:35:00,133.86,133.87,133.62,133.68,2313.0,128.7949,128.8045,128.564,128.6217,2313.0
2022-06-08 12:40:00,133.67,133.67,133.51,133.52,2537.0,128.6121,128.6121,128.4582,128.4678,2537.0
2022-06-08 12:45:00,133.47,133.48,133.37,133.47,1823.0,128.4197,128.4293,128.3235,128.4197,1823.0
2022-06-08 12:50:00,133.46,133.55,133.45,133.51,2440.0,128.4101,128.4967,128.4004,128.4582,2440.0
2022-06-08 12:55:00,133.51,133.54,133.44,133.48,3646.0,128.4582,128.487,128.3908,128.4293,3646.0
2022-06-08 13:00:00,133.44,133.45,133.17,133.2,3449.0,128.3908,128.4004,128.131,128.1599,3449.0
2022-06-08 13:05:00,133.18,133.21,133.09,133.2,5203.0,128.1407,128.1695,128.0541,128.1599,5203.0
2022-06-08 13:10:00,133.18,133.2,133.06,133.11,3026.0,128.1407,128.1599,128.0252,128.0733,3026.0
2022-06-08 13:15:00,133.12,133.18,133.09,133.09,3907.0,128.0829,128.1407,128.0541,128.0541,3907.0
2022-06-08 13:20:00,133.07,133.07,132.93,132.93,2185.0,128.0348,128.0348,127.9001,127.9001,2185.0
2022-06-08 13:25:00,132.94,132.98,132.8,132.98,4819.0,127.9097,127.9482,127.775,127.9482,4819.0
2022-06-08 13:30:00,132.96,132.97,132.82,132.9,3620.0,127.929,127.9386,127.7943,127.8713,3620.0
2022-06-08 13:35:00,132.87,132.88,132.77,132.77,3365.0,127.8424,127.852,127.7462,127.7462,3365.0
2022-06-08 13:40:00,132.74,132.96,132.74,132.96,2401.0,127.7173,127.929,127.7173,127.929,2401.0
2022-06-08 13:45:00,132.97,132.99,132.89,132.93,1504.0,127.9386,127.9578,127.8616,127.9001,1504.0
2022-06-08 13:50:00,132.89,132.92,132.76,132.76,1877.0,127.8616,127.8905,127.7365,127.7365,1877.0
2022-06-08 13:55:00,132.73,132.79,132.64,132.64,3795.0,127.7077,127.7654,127.6211,127.6211,3795.0
2022-06-08 14:00:00,132.56,132.61,132.53,132.53,1280.0,127.5441,127.5922,127.5153,127.5153,1280.0
2022-06-08 14:05:00,132.54,132.67,132.47,132.48,4828.0,127.5249,127.65,127.4575,127.4671,4828.0
2022-06-08 14:10:00,132.42,132.48,132.32,132.36,2514.0,127.4094,127.4671,127.3132,127.3517,2514.0
2022-06-08 14:15:00,132.34,132.37,132.23,132.26,3446.0,127.3324,127.3613,127.2266,127.2555,3446.0
2022-06-08 14:20:00,132.26,132.32,132.19,132.19,2657.0,127.2555,127.3132,127.1881,127.1881,2657.0
2022-06-08 14:25:00,132.18,132.2,132.02,132.06,4741.0,127.1785,127.1977,127.0246,127.063,4741.0
2022-06-08 14:30:00,132.08,132.23,132.08,132.16,3250.0,127.0823,127.2266,127.0823,127.1593,3250.0
2022-06-08 14:35:00,132.16,132.16,132.0,132.0,2366.0,127.1593,127.1593,127.0053,127.0053,2366.0
2022-06-08 14:40:00,131.94,132.21,131.94,132.18,2835.0,126.9476,127.2074,126.9476,127.1785,2835.0
2022-06-08 14:45:00,132.16,132.21,132.05,132.09,2797.0,127.1593,127.2074,127.0534,127.0919,2797.0
2022-06-08 14:50:00,132.07,132.08,131.95,132.05,4753.0,127.0727,127.0823,126.9572,127.0534,4753.0
2022-06-08 14:55:00,132.08,132.16,132.05,132.13,3672.0,127.0823,127.1593,127.0534,127.1304,3672.0
2022-06-08 15:00:00,132.13,132.18,132.06,132.12,3534.0,127.1304,127.1785,127.063,127.1208,3534.0
2022-06-08 15:05:00,132.13,132.14,131.94,132.02,4143.0,127.1304,127.14,126.9476,127.0246,4143.0
2022-06-08 15:10:00,132.03,132.18,132.03,132.18,1225.0,127.0342,127.1785,127.0342,127.1785,1225.0
2022-06-08 15:15:00,132.22,132.29,132.22,132.29,1855.0,127.217,127.2843,127.217,127.2843,1855.0
2022-06-08 15:20:00,132.35,132.4,132.33,132.4,3661.0,127.3421,127.3902,127.3228,127.3902,3661.0
2022-06-08 15:25:00,132.4,132.63,132.4,132.61,4076.0,127.3902,127.6115,127.3902,127.5922,4076.0
2022-06-08 15:30:00,132.66,132.73,132.58,132.7,4327.0,127.6403,127.7077,127.5634,127.6788,4327.0
2022-06-08 15:35:00,132.68,132.73,132.6,132.62,6005.0,127.6596,127.7077,127.5826,127.6018,6005.0
2022-06-08 15:40:00,132.62,132.65,132.41,132.42,5771.0,127.6018,127.6307,127.3998,127.4094,5771.0
2022-06-08 15:45:00,132.44,132.47,132.08,132.08,16322.0,127.4287,127.4575,127.0823,127.0823,16322.0
2022-06-08 15:50:00,132.07,132.3,132.02,132.07,16797.0,127.0727,127.294,127.0246,127.0727,16797.0
2022-06-08 15:55:00,132.07,132.19,132.04,132.18,42062.0,127.0727,127.1881,127.0438,127.1785,42062.0
2022-06-09 09:30:00,132.04,132.35,131.58,132.35,7655.0,127.0438,127.3421,126.6012,127.3421,7655.0
2022-06-09 09:35:00,132.27,132.41,132.15,132.26,1980.0,127.2651,127.3998,127.1496,127.2555,1980.0
2022-06-09 09:40:00,132.35,132.35,131.91,131.97,2379.0,127.3421,127.3421,126.9187,126.9764,2379.0
2022-06-09 09:45:00,131.91,131.96,131.82,131.88,1452.0,126.9187,126.9668,126.8321,126.8898,1452.0
2022-06-09 09:50:00,131.9,132.63,131.9,132.41,3285.0,126.9091,127.6115,126.9091,127.3998,3285.0
2022-06-09 09:55:00,132.36,132.64,132.32,132.47,2739.0,127.3517,127.6211,127.3132,127.4575,2739.0
2022-06-09 10:00:00,132.63,132.63,132.32,132.37,3091.0,127.6115,127.6115,127.3132,127.3613,3091.0
2022-06-09 10:05:00,132.37,132.37,131.92,131.94,8456.0,127.3613,127.3613,126.9283,126.9476,8456.0
2022-06-09 10:10:00,131.98,132.02,131.38,131.47,6802.0,126.9861,127.0246,126.4088,126.4954,6802.0
2022-06-09 10:15:00,131.48,131.8,131.47,131.67,7411.0,126.505,126.8129,126.4954,126.6878,7411.0
2022-06-09 10:20:00,131.71,131.75,131.61,131.73,4033.0,126.7263,126.7648,126.6301,126.7455,4033.0
2022-06-09 10:25:00,131.65,131.68,131.41,131.55,5025.0,126.6686,126.6974,126.4376,126.5723,5025.0
2022-06-09 10:30:00,131.55,131.81,131.53,131.58,7045.0,126.5723,126.8225,126.5531,126.6012,7045.0
2022-06-09 10:35:00,131.65,131.78,131.54,131.57,2635.0,126.6686,126.7936,126.5627,126.5916,2635.0
2022-06-09 10:40:00,131.45,131.45,131.23,131.33,3946.0,126.4761,126.4761,126.2644,126.3607,3946.0
2022-06-09 10:45:00,131.34,131.51,131.34,131.39,3214.0,126.3703,126.5338,126.3703,126.4184,3214.0
2022-06-09 10:50:00,131.41,131.45,131.29,131.3,3891.0,126.4376,126.4761,126.3222,126.3318,3891.0
2022-06-09 10:55:00,131.27,131.55,131.27,131.49,5329.0,126.3029,126.5723,126.3029,126.5146,5329.0
2022-06-09 11:00:00,131.59,131.64,131.39,131.39,2761.0,126.6108,126.6589,126.4184,126.4184,2761.0
2022-06-09 11:05:00,131.3,131.38,131.22,131.27,4874.0,126.3318,126.4088,126.2548,126.3029,4874.0
2022-06-09 11:10:00,131.27,131.37,131.2,131.3,2609.0,126.3029,126.3991,126.2356,126.3318,2609.0
2022-06-09 11:15:00,131.31,131.41,131.24,131.29,5039.0,126.3414,126.4376,126.2741,126.3222,5039.0
2022-06-09 11:20:00,131.28,131.4,131.15,131.21,4704.0,126.3126,126.428,126.1875,126.2452,4704.0
2022-06-09 11:25:00,131.19,131.29,131.11,131.17,4383.0,126.226,126.3222,126.149,126.2067,4383.0
2022-06-09 11:30:00,131.21,131.24,130.92,130.92,2532.0,126.2452,126.2741,125.9662,125.9662,2532.0
2022-06-09 11:35:00,130.93,131.08,130.86,131.06,10823.0,125.9758,126.1201,125.9084,126.1009,10823.0
2022-06-09 11:40:00,131.09,131.46,131.09,131.46,4029.0,126.1297,126.4857,126.1297,126.4857,4029.0
2022-06-09 11:45:00,131.41,131.47,131.16,131.21,6475.0,126.4376,126.4954,126.1971,126.2452,6475.0
2022-06-09 11:50:00,131.21,131.24,131.11,131.12,4425.0,126.2452,126.2741,126.149,126.1586,4425.0
2022-06-09 11:55:00,131.13,131.16,131.04,131.05,2939.0,126.1682,126.1971,126.0816,126.0913,2939.0
2022-06-09 12:00:00,131.08,131.23,130.97,131.0,7884.0,126.1201,126.2644,126.0143,126.0431,7884.0
2022-06-09 12:05:00,130.97,130.99,130.85,130.96,3577.0,126.0143,126.0335,125.8988,126.0047,3577.0
2022-06-09 12:10:00,130.95,130.95,130.8,130.82,3546.0,125.995,125.995,125.8507,125.87,3546.0
2022-06-09 12:15:00,130.79,130.89,130.79,130.89,3427.0,125.8411,125.9373,125.8411,125.9373,3427.0
2022-06-09 12:20:00,130.88,130.92,130.83,130.88,2427.0,125.9277,125.9662,125.8796,125.9277,2427.0
2022-06-09 12:25:00,130.86,131.15,130.86,131.08,6205.0,125.9084,126.1875,125.9084,126.1201,6205.0
2022-06-09 12:30:00,131.09,131.1,130.91,130.93,3650.0,126.1297,126.1394,125.9566,125.9758,3650.0
2022-06-09 12:35:00,130.94,131.03,130.94,131.0,4803.0,125.9854,126.072,125.9854,126.0431,4803.0
2022-06-09 12:40:00,130.95,131.12,130.94,131.1,6824.0,125.995,126.1586,125.9854,126.1394,6824.0
2022-06-09 12:45:00,131.09,131.11,130.92,130.94,6839.0,126.1297,126.149,125.9662,125.9854,6839.0
2022-06-09 12:50:00,130.97,131.05,130.96,131.01,5147.0,126.0143,126.0913,126.0047,126.0528,5147.0
2022-06-09 12:55:00,131.01,131.23,130.92,131.23,8871.0,126.0528,126.2644,125.9662,126.2644,8871.0
2022-06-09 13:00:00,131.26,131.3,131.06,131.06,9548.0,126.2933,126.3318,126.1009,126.1009,9548.0
2022-06-09 13:05:00,131.06,131.3,131.03,131.09,8780.0,126.1009,126.3318,126.072,126.1297,8780.0
2022-06-09 13:10:00,131.09,131.12,130.98,131.03,12089.0,126.1297,126.1586,126.0239,126.072,12089.0
2022-06-09 13:15:00,131.06,131.13,131.0,131.04,6898.0,126.1009,126.1682,126.0431,126.0816,6898.0
2022-06-09 13:20:00,131.05,131.05,130.86,130.88,6515.0,126.0913,126.0913,125.9084,125.9277,6515.0
2022-06-09 13:25:00,130.83,130.88,130.78,130.81,6309.0,125.8796,125.9277,125.8315,125.8603,6309.0
2022-06-09 13:30:00,130.82,130.83,130.68,130.77,5407.0,125.87,125.8796,125.7353,125.8218,5407.0
2022-06-09 13:35:00,130.74,130.79,130.67,130.71,3329.0,125.793,125.8411,125.7256,125.7641,3329.0
2022-06-09 13:40:00,130.71,130.71,130.6,130.65,3650.0,125.7641,125.7641,125.6583,125.7064,3650.0
2022-06-09 13:45:00,130.67,130.74,130.65,130.69,8243.0,125.7256,125.793,125.7064,125.7449,8243.0
2022-06-09 13:50:00,130.71,130.75,130.69,130.73,6909.0,125.7641,125.8026,125.7449,125.7834,6909.0
2022-06-09 13:55:00,130.71,130.81,130.61,130.8,6100.0,125.7641,125.8603,125.6679,125.8507,6100.0
2022-06-09 14:00:00,130.82,130.82,130.5,130.53,9485.0,125.87,125.87,125.5621,125.5909,9485.0
2022-06-09 14:05:00,130.49,130.61,130.49,130.51,3719.0,125.5524,125.6679,125.5524,125.5717,3719.0
2022-06-09 14:10:00,130.48,130.55,130.46,130.53,6844.0,125.5428,125.6102,125.5236,125.5909,6844.0
2022-06-09 14:15:00,130.51,130.57,130.39,130.44,9215.0,125.5717,125.6294,125.4562,125.5043,9215.0
2022-06-09 14:20:00,130.47,130.53,130.31,130.36,8082.0,125.5332,125.5909,125.3793,125.4274,8082.0
2022-06-09 14:25:00,130.34,130.42,130.31,130.31,6940.0,125.4081,125.4851,125.3793,125.3793,6940.0
2022-06-09 14:30:00,130.3,130.3,130.04,130.05,7162.0,125.3696,125.3696,125.1195,125.1291,7162.0
2022-06-09 14:35:00,130.07,130.08,129.86,129.94,7558.0,125.1483,125.158,124.9463,125.0233,7558.0
2022-06-09 14:40:00,129.93,129.99,129.89,129.95,4725.0,125.0136,125.0714,124.9751,125.0329,4725.0
2022-06-09 14:45:00,129.96,130.02,129.88,129.92,4290.0,125.0425,125.1002,124.9655,125.004,4290.0
2022-06-09 14:50:00,129.96,129.97,129.91,129.97,4540.0,125.0425,125.0521,124.9944,125.0521,4540.0
2022-06-09 14:55:00,129.95,130.0,129.78,129.78,7066.0,125.0329,125.081,124.8693,124.8693,7066.0
2022-06-09 15:00:00,129.79,129.8,129.54,129.61,7136.0,124.8789,124.8886,124.6384,124.7057,7136.0
2022-06-09 15:05:00,129.55,129.68,129.53,129.54,8295.0,124.648,124.7731,124.6288,124.6384,8295.0
2022-06-09 15:10:00,129.55,129.57,129.46,129.54,7013.0,124.648,124.6673,124.5614,124.6384,7013.0
2022-06-09 15:15:00,129.53,129.57,129.46,129.54,6003.0,124.6288,124.6673,124.5614,124.6384,6003.0
2022-06-09 15:20:00,129.58,129.65,129.43,129.65,6355.0,124.6769,124.7442,124.5326,124.7442,6355.0
2022-06-09 15:25:00,129.66,129.66,129.36,129.37,9039.0,124.7538,124.7538,124.4652,124.4748,9039.0
2022-06-09 15:30:00,129.35,129.36,129.21,129.21,11892.0,124.4556,124.4652,124.3209,124.3209,11892.0
2022-06-09 15:35:00,129.21,129.34,129.13,129.17,12340.0,124.3209,124.446,124.2439,124.2824,12340.0
2022-06-09 15:40:00,129.15,129.17,128.92,128.95,17261.0,124.2631,124.2824,124.0418,124.0707,17261.0
2022-06-09 15:45:00,128.93,128.97,128.71,128.8,33168.0,124.0515,124.09,123.8398,123.9264,33168.0
2022-06-09 15:50:00,128.78,128.97,128.62,128.73,52399.0,123.9071,124.09,123.7532,123.859,52399.0
2022-06-09 15:55:00,128.73,128.74,128.41,128.47,125799.0,123.859,123.8687,123.5511,123.6089,125799.0
2022-06-10 09:30:00,126.97,127.05,126.23,126.23,12927.0,122.1656,122.2426,121.4536,121.4536,12927.0
2022-06-10 09:35:00,126.27,126.35,125.87,126.03,12527.0,121.4921,121.5691,121.1073,121.2612,12527.0
2022-06-10 09:40:00,125.92,126.17,125.75,126.17,10572.0,121.1554,121.3959,120.9918,121.3959,10572.0
2022-06-10 09:45:00,126.18,126.51,126.0,126.31,14298.0,121.4055,121.723,121.2323,121.5306,14298.0
2022-06-10 09:50:00,126.36,126.36,125.95,125.95,15198.0,121.5787,121.5787,121.1842,121.1842,15198.0
2022-06-10 09:55:00,126.0,126.21,125.86,126.21,4765.0,121.2323,121.4344,121.0976,121.4344,4765.0
2022-06-10 10:00:00,126.17,126.17,125.73,125.85,6166.0,121.3959,121.3959,120.9726,121.088,6166.0
2022-06-10 10:05:00,125.81,126.42,125.81,126.39,15301.0,121.0495,121.6364,121.0495,121.6076,15301.0
2022-06-10 10:10:00,126.36,126.51,126.24,126.33,18355.0,121.5787,121.723,121.4633,121.5499,18355.0
2022-06-10 10:15:00,126.32,126.38,126.04,126.17,4717.0,121.5402,121.598,121.2708,121.3959,4717.0
2022-06-10 10:20:00,126.26,126.45,126.2,126.24,5748.0,121.4825,121.6653,121.4248,121.4633,5748.0
2022-06-10 10:25:00,126.19,126.56,126.17,126.47,21400.0,121.4151,121.7711,121.3959,121.6846,21400.0
2022-06-10 10:30:00,126.48,126.79,126.42,126.72,8959.0,121.6942,121.9924,121.6364,121.9251,8959.0
2022-06-10 10:35:00,126.75,127.0,126.69,127.0,6918.0,121.954,122.1945,121.8962,122.1945,6918.0
2022-06-10 10:40:00,127.0,127.19,126.96,127.03,21469.0,122.1945,122.3773,122.156,122.2234,21469.0
2022-06-10 10:45:00,127.0,127.38,126.98,127.38,3662.0,122.1945,122.5601,122.1753,122.5601,3662.0
2022-06-10 10:50:00,127.43,127.63,127.25,127.63,5616.0,122.6082,122.8007,122.435,122.8007,5616.0
2022-06-10 10:55:00,127.58,127.58,127.16,127.16,17058.0,122.7526,122.7526,122.3484,122.3484,17058.0
2022-06-10 11:00:00,127.13,127.23,126.97,126.98,5113.0,122.3196,122.4158,122.1656,122.1753,5113.0
2022-06-10 11:05:00,127.0,127.03,126.85,126.98,5848.0,122.1945,122.2234,122.0502,122.1753,5848.0
2022-06-10 11:10:00,126.97,126.99,126.75,126.8,6301.0,122.1656,122.1849,121.954,122.0021,6301.0
2022-06-10 11:15:00,126.77,126.99,126.65,126.97,6916.0,121.9732,122.1849,121.8577,122.1656,6916.0
2022-06-10 11:20:00,126.96,127.02,126.82,126.82,6225.0,122.156,122.2137,122.0213,122.0213,6225.0
2022-06-10 11:25:00,126.8,127.19,126.74,127.18,18770.0,122.0021,122.3773,121.9443,122.3677,18770.0
2022-06-10 11:30:00,127.11,127.17,127.01,127.08,4380.0,122.3003,122.3581,122.2041,122.2715,4380.0
2022-06-10 11:35:00,127.09,127.26,127.0,127.0,8904.0,122.2811,122.4447,122.1945,122.1945,8904.0
2022-06-10 11:40:00,126.99,127.09,126.93,127.09,3847.0,122.1849,122.2811,122.1271,122.2811,3847.0
2022-06-10 11:45:00,127.05,127.19,127.01,127.04,8232.0,122.2426,122.3773,122.2041,122.233,8232.0
2022-06-10 11:50:00,127.02,127.4,126.98,127.38,14633.0,122.2137,122.5794,122.1753,122.5601,14633.0
2022-06-10 11:55:00,127.35,127.53,127.24,127.53,14522.0,122.5313,122.7044,122.4254,122.7044,14522.0
2022-06-10 12:00:00,127.5,127.59,127.45,127.59,8752.0,122.6756,122.7622,122.6275,122.7622,8752.0
2022-06-10 12:05:00,127.62,127.77,127.46,127.5,7766.0,122.791,122.9354,122.6371,122.6756,7766.0
2022-06-10 12:10:00,127.39,127.46,127.01,127.03,6069.0,122.5697,122.6371,122.2041,122.2234,6069.0
2022-06-10 12:15:00,127.04,127.14,127.0,127.0,7677.0,122.233,122.3292,122.1945,122.1945,7677.0
2022-06-10 12:20:00,127.03,127.24,127.0,127.14,6268.0,122.2234,122.4254,122.1945,122.3292,6268.0
2022-06-10 12:25:00,127.16,127.25,127.11,127.19,4047.0,122.3484,122.435,122.3003,122.3773,4047.0
2022-06-10 12:30:00,127.32,127.33,127.04,127.14,5483.0,122.5024,122.512,122.233,122.3292,5483.0
2022-06-10 12:35:00,127.17,127.28,127.1,127.14,7976.0,122.3581,122.4639,122.2907,122.3292,7976.0
2022-06-10 12:40:00,127.11,127.2,127.07,127.07,5834.0,122.3003,122.3869,122.2619,122.2619,5834.0
2022-06-10 12:45:00,127.07,127.07,126.89,126.9,3431.0,122.2619,122.2619,122.0887,122.0983,3431.0
2022-06-10 12:50:00,126.87,126.89,126.72,126.82,3081.0,122.0694,122.0887,121.9251,122.0213,3081.0
2022-06-10 12:55:00,126.78,126.91,126.78,126.85,3475.0,121.9828,122.1079,121.9828,122.0502,3475.0
2022-06-10 13:00:00,126.84,126.85,126.66,126.83,3300.0,122.0406,122.0502,121.8674,122.0309,3300.0
2022-06-10 13:05:00,126.75,126.79,126.64,126.76,12248.0,121.954,121.9924,121.8481,121.9636,12248.0
2022-06-10 13:10:00,126.83,126.88,126.65,126.65,6709.0,122.0309,122.079,121.8577,121.8577,6709.0
2022-06-10 13:15:00,126.61,126.75,126.59,126.7,9828.0,121.8193,121.954,121.8,121.9059,9828.0
2022-06-10 13:20:00,126.7,126.73,126.59,126.61,10064.0,121.9059,121.9347,121.8,121.8193,10064.0
2022-06-10 13:25:00,126.66,126.97,126.66,126.93,5018.0,121.8674,122.1656,121.8674,122.1271,5018.0
2022-06-10 13:30:00,126.94,126.96,126.78,126.86,9020.0,122.1368,122.156,121.9828,122.0598,9020.0
2022-06-10 13:35:00,126.86,127.04,126.85,127.04,8209.0,122.0598,122.233,122.0502,122.233,8209.0
2022-06-10 13:40:00,127.05,127.07,126.94,127.0,5447.0,122.2426,122.2619,122.1368,122.1945,5447.0
2022-06-10 13:45:00,127.01,127.51,127.0,127.47,17343.0,122.2041,122.6852,122.1945,122.6467,17343.0
2022-06-10 13:50:00,127.46,127.64,127.42,127.48,6494.0,122.6371,122.8103,122.5986,122.6563,6494.0
2022-06-10 13:55:00,127.47,127.49,127.22,127.43,3226.0,122.6467,122.666,122.4062,122.6082,3226.0
2022-06-10 14:00:00,127.34,127.36,127.02,127.05,6672.0,122.5216,122.5409,122.2137,122.2426,6672.0
2022-06-10 14:05:00,127.03,127.27,126.99,127.25,16037.0,122.2234,122.4543,122.1849,122.435,16037.0
2022-06-10 14:10:00,127.31,127.38,127.25,127.3,4416.0,122.4928,122.5601,122.435,122.4831,4416.0
2022-06-10 14:15:00,127.3,127.57,127.25,127.56,3889.0,122.4831,122.7429,122.435,122.7333,3889.0
2022-06-10 14:20:00,127.56,127.58,127.38,127.42,8745.0,122.7333,122.7526,122.5601,122.5986,8745.0
2022-06-10 14:25:00,127.39,127.49,127.2,127.24,6263.0,122.5697,122.666,122.3869,122.4254,6263.0
2022-06-10 14:30:00,127.28,127.45,127.27,127.39,9079.0,122.4639,122.6275,122.4543,122.5697,9079.0
2022-06-10 14:35:00,127.37,127.37,127.26,127.26,4361.0,122.5505,122.5505,122.4447,122.4447,4361.0
2022-06-10 14:40:00,127.22,127.39,127.2,127.28,8044.0,122.4062,122.5697,122.3869,122.4639,8044.0
2022-06-10 14:45:00,127.27,127.82,127.27,127.69,16526.0,122.4543,122.9835,122.4543,122.8584,16526.0
2022-06-10 14:50:00,127.67,127.86,127.56,127.86,6871.0,122.8391,123.022,122.7333,123.022,6871.0
2022-06-10 14:55:00,127.88,128.07,127.86,128.02,4413.0,123.0412,123.224,123.022,123.1759,4413.0
2022-06-10 15:00:00,128.01,128.06,127.6,127.64,5714.0,123.1663,123.2144,122.7718,122.8103,5714.0
2022-06-10 15:05:00,127.66,127.66,127.46,127.58,5984.0,122.8295,122.8295,122.6371,122.7526,5984.0
2022-06-10 15:10:00,127.55,127.66,127.51,127.59,4361.0,122.7237,122.8295,122.6852,122.7622,4361.0
2022-06-10 15:15:00,127.6,127.64,127.45,127.51,13019.0,122.7718,122.8103,122.6275,122.6852,13019.0
2022-06-10 15:20:00,127.53,127.56,127.23,127.56,9714.0,122.7044,122.7333,122.4158,122.7333,9714.0
2022-06-10 15:25:00,127.54,127.83,127.52,127.54,11915.0,122.7141,122.9931,122.6948,122.7141,11915.0
2022-06-10 15:30:00,127.55,127.59,127.36,127.38,14627.0,122.7237,122.7622,122.5409,122.5601,14627.0
2022-06-10 15:35:00,127.39,127.75,127.35,127.55,20128.0,122.5697,122.9161,122.5313,122.7237,20128.0
2022-06-10 15:40:00,127.51,127.61,127.15,127.23,15173.0,122.6852,122.7814,122.3388,122.4158,15173.0
2022-06-10 15:45:00,127.24,127.24,126.82,126.84,26092.0,122.4254,122.4254,122.0213,122.0406,26092.0
2022-06-10 15:50:00,126.82,126.98,126.64,126.73,40081.0,122.0213,122.1753,121.8481,121.9347,40081.0
2022-06-10 15:55:00,126.75,126.8,126.52,126.52,81381.0,121.954,122.0021,121.7327,121.7327,81381.0
2022-06-13 09:30:00,124.7,125.27,124.05,125.27,24054.0,119.9815,120.53,119.3561,120.53,24054.0
2022-06-13 09:35:00,125.26,125.54,124.96,125.14,13835.0,120.5203,120.7897,120.2317,120.4049,13835.0
2022-06-13 09:40:00,125.21,125.25,124.49,124.81,6642.0,120.4722,120.5107,119.7795,120.0874,6642.0
2022-06-13 09:45:00,124.7,124.99,124.64,124.78,10752.0,119.9815,120.2606,119.9238,120.0585,10752.0
2022-06-13 09:50:00,124.92,125.03,124.54,124.65,5227.0,120.1932,120.299,119.8276,119.9334,5227.0
2022-06-13 09:55:00,124.72,124.9,124.59,124.68,6881.0,120.0008,120.174,119.8757,119.9623,6881.0
2022-06-13 10:00:00,124.66,124.76,124.44,124.47,9882.0,119.943,120.0393,119.7314,119.7602,9882.0
2022-06-13 10:05:00,124.46,124.82,124.46,124.63,4997.0,119.7506,120.097,119.7506,119.9142,4997.0
2022-06-13 10:10:00,124.62,124.67,124.34,124.6,7993.0,119.9046,119.9527,119.6352,119.8853,7993.0
2022-06-13 10:15:00,124.61,124.75,124.5,124.65,13896.0,119.8949,120.0296,119.7891,119.9334,13896.0
2022-06-13 10:20:00,124.62,124.77,124.59,124.66,7766.0,119.9046,120.0489,119.8757,119.943,7766.0
2022-06-13 10:25:00,124.67,124.77,124.66,124.69,6870.0,119.9527,120.0489,119.943,119.9719,6870.0
2022-06-13 10:30:00,124.7,124.79,124.51,124.76,10927.0,119.9815,120.0681,119.7987,120.0393,10927.0
2022-06-13 10:35:00,124.76,124.97,124.72,124.86,18350.0,120.0393,120.2413,120.0008,120.1355,18350.0
2022-06-13 10:40:00,124.86,124.92,124.42,124.53,8309.0,120.1355,120.1932,119.7121,119.818,8309.0
2022-06-13 10:45:00,124.53,124.53,124.3,124.48,10878.0,119.818,119.818,119.5967,119.7699,10878.0
2022-06-13 10:50:00,124.42,124.65,124.4,124.62,5432.0,119.7121,119.9334,119.6929,119.9046,5432.0
2022-06-13 10:55:00,124.65,124.7,124.51,124.63,13028.0,119.9334,119.9815,119.7987,119.9142,13028.0
2022-06-13 11:00:00,124.63,124.63,124.38,124.4,6985.0,119.9142,119.9142,119.6736,119.6929,6985.0
2022-06-13 11:05:00,124.42,124.42,124.26,124.35,4780.0,119.7121,119.7121,119.5582,119.6448,4780.0
2022-06-13 11:10:00,124.32,124.59,124.24,124.59,4641.0,119.6159,119.8757,119.5389,119.8757,4641.0
2022-06-13 11:15:00,124.59,124.71,124.49,124.67,6240.0,119.8757,119.9912,119.7795,119.9527,6240.0
2022-06-13 11:20:00,124.62,124.94,124.6,124.94,12015.0,119.9046,120.2124,119.8853,120.2124,12015.0
2022-06-13 11:25:00,124.98,125.01,124.81,124.82,5431.0,120.2509,120.2798,120.0874,120.097,5431.0
2022-06-13 11:30:00,124.78,124.89,124.56,124.89,4674.0,120.0585,120.1643,119.8468,120.1643,4674.0
2022-06-13 11:35:00,124.87,125.19,124.87,125.14,5000.0,120.1451,120.453,120.1451,120.4049,5000.0
2022-06-13 11:40:00,125.14,125.36,125.06,125.28,5942.0,120.4049,120.6166,120.3279,120.5396,5942.0
2022-06-13 11:45:00,125.29,125.3,125.11,125.12,4978.0,120.5492,120.5588,120.376,120.3856,4978.0
2022-06-13 11:50:00,125.14,125.21,124.8,124.8,7404.0,120.4049,120.4722,120.0777,120.0777,7404.0
2022-06-13 11:55:00,124.81,125.18,124.81,125.15,6609.0,120.0874,120.4434,120.0874,120.4145,6609.0
2022-06-13 12:00:00,125.15,125.38,125.12,125.22,3415.0,120.4145,120.6358,120.3856,120.4819,3415.0
2022-06-13 12:05:00,125.22,125.45,125.19,125.36,4531.0,120.4819,120.7031,120.453,120.6166,4531.0
2022-06-13 12:10:00,125.26,125.45,125.25,125.33,5640.0,120.5203,120.7031,120.5107,120.5877,5640.0
2022-06-13 12:15:00,125.37,125.46,125.24,125.39,2905.0,120.6262,120.7128,120.5011,120.6454,2905.0
2022-06-13 12:20:00,125.39,125.51,125.28,125.4,5606.0,120.6454,120.7609,120.5396,120.655,5606.0
2022-06-13 12:25:00,125.46,125.57,125.39,125.51,4501.0,120.7128,120.8186,120.6454,120.7609,4501.0
2022-06-13 12:30:00,125.46,125.72,125.36,125.71,5029.0,120.7128,120.9629,120.6166,120.9533,5029.0
2022-06-13 12:35:00,125.65,125.81,125.65,125.81,11325.0,120.8956,121.0495,120.8956,121.0495,11325.0
2022-06-13 12:40:00,125.73,125.74,125.47,125.47,4336.0,120.9726,120.9822,120.7224,120.7224,4336.0
2022-06-13 12:45:00,125.5,125.5,125.39,125.42,3948.0,120.7513,120.7513,120.6454,120.6743,3948.0
2022-06-13 12:50:00,125.45,125.62,125.41,125.41,4386.0,120.7031,120.8667,120.6647,120.6647,4386.0
2022-06-13 12:55:00,125.43,125.53,125.31,125.4,6438.0,120.6839,120.7801,120.5684,120.655,6438.0
2022-06-13 13:00:00,125.42,125.46,125.25,125.3,5509.0,120.6743,120.7128,120.5107,120.5588,5509.0
2022-06-13 13:05:00,125.27,125.4,125.24,125.35,3325.0,120.53,120.655,120.5011,120.6069,3325.0
2022-06-13 13:10:00,125.33,125.33,125.14,125.2,4243.0,120.5877,120.5877,120.4049,120.4626,4243.0
2022-06-13 13:15:00,125.19,125.32,125.19,125.31,2399.0,120.453,120.5781,120.453,120.5684,2399.0
2022-06-13 13:20:00,125.28,125.33,125.21,125.21,5126.0,120.5396,120.5877,120.4722,120.4722,5126.0
2022-06-13 13:25:00,125.25,125.31,125.16,125.25,3996.0,120.5107,120.5684,120.4241,120.5107,3996.0
2022-06-13 13:30:00,125.25,125.4,125.09,125.12,4115.0,120.5107,120.655,120.3568,120.3856,4115.0
2022-06-13 13:35:00,125.07,125.23,125.05,125.19,5066.0,120.3375,120.4915,120.3183,120.453,5066.0
2022-06-13 13:40:00,125.28,125.65,125.27,125.65,7903.0,120.5396,120.8956,120.53,120.8956,7903.0
2022-06-13 13:45:00,125.65,125.91,125.61,125.89,8874.0,120.8956,121.1457,120.8571,121.1265,8874.0
2022-06-13 13:50:00,125.89,125.99,125.68,125.76,16027.0,121.1265,121.2227,120.9244,121.0014,16027.0
2022-06-13 13:55:00,125.81,125.97,125.81,125.89,5373.0,121.0495,121.2035,121.0495,121.1265,5373.0
2022-06-13 14:00:00,125.87,125.95,125.73,125.91,5643.0,121.1073,121.1842,120.9726,121.1457,5643.0
2022-06-13 14:05:00,125.91,125.91,125.74,125.77,3768.0,121.1457,121.1457,120.9822,121.011,3768.0
2022-06-13 14:10:00,125.72,125.79,125.58,125.6,11092.0,120.9629,121.0303,120.8282,120.8475,11092.0
2022-06-13 14:15:00,125.62,125.78,125.61,125.78,9969.0,120.8667,121.0207,120.8571,121.0207,9969.0
2022-06-13 14:20:00,125.87,125.89,125.7,125.73,5411.0,121.1073,121.1265,120.9437,120.9726,5411.0
2022-06-13 14:25:00,125.68,125.85,125.68,125.78,3672.0,120.9244,121.088,120.9244,121.0207,3672.0
2022-06-13 14:30:00,125.82,125.82,125.48,125.58,6591.0,121.0591,121.0591,120.732,120.8282,6591.0
2022-06-13 14:35:00,125.62,125.92,125.62,125.88,5342.0,120.8667,121.1554,120.8667,121.1169,5342.0
2022-06-13 14:40:00,125.85,126.01,125.78,125.89,4251.0,121.088,121.242,121.0207,121.1265,4251.0
2022-06-13 14:45:00,125.93,125.97,125.74,125.75,40383.0,121.165,121.2035,120.9822,120.9918,40383.0
2022-06-13 14:50:00,125.69,125.69,125.44,125.45,5648.0,120.9341,120.9341,120.6935,120.7031,5648.0
2022-06-13 14:55:00,125.38,125.42,124.97,125.02,5609.0,120.6358,120.6743,120.2413,120.2894,5609.0
2022-06-13 15:00:00,124.99,125.08,124.75,125.07,4898.0,120.2606,120.3472,120.0296,120.3375,4898.0
2022-06-13 15:05:00,125.09,125.12,124.87,124.93,10042.0,120.3568,120.3856,120.1451,120.2028,10042.0
2022-06-13 15:10:00,124.87,124.97,124.84,124.91,21189.0,120.1451,120.2413,120.1162,120.1836,21189.0
2022-06-13 15:15:00,124.89,125.34,124.79,124.97,18983.0,120.1643,120.5973,120.0681,120.2413,18983.0
2022-06-13 15:20:00,124.9,124.93,124.71,124.71,3101.0,120.174,120.2028,119.9912,119.9912,3101.0
2022-06-13 15:25:00,124.71,124.83,124.45,124.46,9929.0,119.9912,120.1066,119.741,119.7506,9929.0
2022-06-13 15:30:00,124.46,124.5,124.24,124.34,12693.0,119.7506,119.7891,119.5389,119.6352,12693.0
2022-06-13 15:35:00,124.42,124.58,124.14,124.16,11292.0,119.7121,119.8661,119.4427,119.462,11292.0
2022-06-13 15:40:00,124.15,124.16,123.82,123.88,17023.0,119.4523,119.462,119.1348,119.1926,17023.0
2022-06-13 15:45:00,123.88,124.13,123.83,123.95,26249.0,119.1926,119.4331,119.1444,119.2599,26249.0
2022-06-13 15:50:00,123.99,124.14,123.61,124.14,39504.0,119.2984,119.4427,118.9328,119.4427,39504.0
2022-06-13 15:55:00,124.21,124.3,124.0,124.3,86723.0,119.5101,119.5967,119.308,119.5967,86723.0
2022-06-14 09:30:00,124.1,124.71,123.86,124.64,27737.0,119.4042,119.9912,119.1733,119.9238,27737.0
2022-06-14 09:35:00,124.76,125.08,124.64,124.64,7913.0,120.0393,120.3472,119.9238,119.9238,7913.0
2022-06-14 09:40:00,124.71,124.73,124.28,124.43,14209.0,119.9912,120.0104,119.5774,119.7217,14209.0
2022-06-14 09:45:00,124.36,124.69,124.3,124.48,29926.0,119.6544,119.9719,119.5967,119.7699,29926.0
2022-06-14 09:50:00,124.48,124.73,124.23,124.64,15300.0,119.7699,120.0104,119.5293,119.9238,15300.0
2022-06-14 09:55:00,124.64,124.86,124.55,124.85,5043.0,119.9238,120.1355,119.8372,120.1259,5043.0
2022-06-14 10:00:00,124.77,124.78,124.0,124.01,8382.0,120.0489,120.0585,119.308,119.3176,8382.0
2022-06-14 10:05:00,124.11,124.15,123.83,123.85,7630.0,119.4139,119.4523,119.1444,119.1637,7630.0
2022-06-14 10:10:00,123.84,123.84,123.46,123.63,6122.0,119.1541,119.1541,118.7884,118.952,6122.0
2022-06-14 10:15:00,123.64,123.93,123.53,123.91,4124.0,118.9616,119.2407,118.8558,119.2214,4124.0
2022-06-14 10:20:00,123.91,123.96,123.54,123.79,7655.0,119.2214,119.2695,118.8654,119.106,7655.0
2022-06-14 10:25:00,123.76,123.81,123.53,123.54,6430.0,119.0771,119.1252,118.8558,118.8654,6430.0
2022-06-14 10:30:00,123.45,123.64,123.31,123.53,8839.0,118.7788,118.9616,118.6441,118.8558,8839.0
2022-06-14 10:35:00,123.59,123.59,123.25,123.26,6005.0,118.9135,118.9135,118.5864,118.596,6005.0
2022-06-14 10:40:00,123.35,123.35,123.08,123.28,9905.0,118.6826,118.6826,118.4228,118.6153,9905.0
2022-06-14 10:45:00,123.29,123.6,123.29,123.48,5834.0,118.6249,118.9232,118.6249,118.8077,5834.0
2022-06-14 10:50:00,123.45,123.8,123.41,123.65,7444.0,118.7788,119.1156,118.7403,118.9713,7444.0
2022-06-14 10:55:00,123.61,123.79,123.59,123.66,4473.0,118.9328,119.106,118.9135,118.9809,4473.0
2022-06-14 11:00:00,123.66,123.95,123.6,123.78,5168.0,118.9809,119.2599,118.9232,119.0963,5168.0
2022-06-14 11:05:00,123.85,123.92,123.44,123.48,6268.0,119.1637,119.231,118.7692,118.8077,6268.0
2022-06-14 11:10:00,123.47,123.49,123.2,123.2,4888.0,118.7981,118.8173,118.5383,118.5383,4888.0
2022-06-14 11:15:00,123.25,123.48,123.18,123.38,12003.0,118.5864,118.8077,118.519,118.7115,12003.0
2022-06-14 11:20:00,123.36,123.42,123.09,123.39,8596.0,118.6922,118.75,118.4324,118.7211,8596.0
2022-06-14 11:25:00,123.39,123.75,123.38,123.65,12557.0,118.7211,119.0675,118.7115,118.9713,12557.0
2022-06-14 11:30:00,123.6,123.63,123.34,123.46,10959.0,118.9232,118.952,118.673,118.7884,10959.0
2022-06-14 11:35:00,123.49,123.6,123.28,123.3,8787.0,118.8173,118.9232,118.6153,118.6345,8787.0
2022-06-14 11:40:00,123.32,123.53,123.21,123.44,9389.0,118.6537,118.8558,118.5479,118.7692,9389.0
2022-06-14 11:45:00,123.41,123.46,123.12,123.16,24935.0,118.7403,118.7884,118.4613,118.4998,24935.0
2022-06-14 11:50:00,123.11,123.28,123.0,123.21,31086.0,118.4517,118.6153,118.3459,118.5479,31086.0
2022-06-14 11:55:00,123.22,123.56,123.21,123.45,6077.0,118.5575,118.8847,118.5479,118.7788,6077.0
2022-06-14 12:00:00,123.46,123.47,123.17,123.33,27132.0,118.7884,118.7981,118.5094,118.6634,27132.0
2022-06-14 12:05:00,123.29,123.33,123.13,123.25,11078.0,118.6249,118.6634,118.4709,118.5864,11078.0
2022-06-14 12:10:00,123.24,123.34,123.16,123.25,7746.0,118.5768,118.673,118.4998,118.5864,7746.0
2022-06-14 12:15:00,123.22,123.27,123.02,123.22,6692.0,118.5575,118.6056,118.3651,118.5575,6692.0
2022-06-14 12:20:00,123.27,123.27,122.77,122.92,9757.0,118.6056,118.6056,118.1246,118.2689,9757.0
2022-06-14 12:25:00,123.01,123.01,122.86,122.93,4635.0,118.3555,118.3555,118.2112,118.2785,4635.0
2022-06-14 12:30:00,122.93,123.0,122.73,122.94,4852.0,118.2785,118.3459,118.0861,118.2881,4852.0
2022-06-14 12:35:00,122.94,122.96,122.79,122.79,3403.0,118.2881,118.3074,118.1438,118.1438,3403.0
2022-06-14 12:40:00,122.85,122.92,122.81,122.88,6531.0,118.2015,118.2689,118.163,118.2304,6531.0
2022-06-14 12:45:00,122.8,122.85,122.74,122.8,4160.0,118.1534,118.2015,118.0957,118.1534,4160.0
2022-06-14 12:50:00,122.85,122.89,122.75,122.89,4380.0,118.2015,118.24,118.1053,118.24,4380.0
2022-06-14 12:55:00,122.87,123.15,122.87,123.13,4228.0,118.2208,118.4902,118.2208,118.4709,4228.0
2022-06-14 13:00:00,123.15,123.15,122.89,122.97,4485.0,118.4902,118.4902,118.24,118.317,4485.0
2022-06-14 13:05:00,122.93,123.19,122.9,123.13,2755.0,118.2785,118.5287,118.2496,118.4709,2755.0
2022-06-14 13:10:00,123.13,123.16,123.01,123.12,4947.0,118.4709,118.4998,118.3555,118.4613,4947.0
2022-06-14 13:15:00,123.06,123.46,123.05,123.41,4142.0,118.4036,118.7884,118.394,118.7403,4142.0
2022-06-14 13:20:00,123.45,123.47,123.33,123.33,3779.0,118.7788,118.7981,118.6634,118.6634,3779.0
2022-06-14 13:25:00,123.27,123.32,123.16,123.17,3176.0,118.6056,118.6537,118.4998,118.5094,3176.0
2022-06-14 13:30:00,123.12,123.2,123.03,123.03,2799.0,118.4613,118.5383,118.3747,118.3747,2799.0
2022-06-14 13:35:00,123.07,123.09,122.83,122.92,3973.0,118.4132,118.4324,118.1823,118.2689,3973.0
2022-06-14 13:40:00,122.82,122.92,122.66,122.71,4360.0,118.1727,118.2689,118.0187,118.0668,4360.0
2022-06-14 13:45:00,122.71,122.97,122.71,122.93,5582.0,118.0668,118.317,118.0668,118.2785,5582.0
2022-06-14 13:50:00,122.88,122.99,122.87,122.96,2645.0,118.2304,118.3362,118.2208,118.3074,2645.0
2022-06-14 13:55:00,123.02,123.06,122.9,122.93,3504.0,118.3651,118.4036,118.2496,118.2785,3504.0
2022-06-14 14:00:00,122.94,122.99,122.91,122.97,3115.0,118.2881,118.3362,118.2593,118.317,3115.0
2022-06-14 14:05:00,122.97,123.17,122.9,123.17,2430.0,118.317,118.5094,118.2496,118.5094,2430.0
2022-06-14 14:10:00,123.15,123.17,122.88,123.01,7285.0,118.4902,118.5094,118.2304,118.3555,7285.0
2022-06-14 14:15:00,122.98,123.13,122.94,123.05,4323.0,118.3266,118.4709,118.2881,118.394,4323.0
2022-06-14 14:20:00,123.01,123.01,122.8,122.8,3746.0,118.3555,118.3555,118.1534,118.1534,3746.0
2022-06-14 14:25:00,122.71,122.8,122.71,122.75,1384.0,118.0668,118.1534,118.0668,118.1053,1384.0
2022-06-14 14:30:00,122.64,122.64,122.45,122.59,4054.0,117.9995,117.9995,117.8167,117.9514,4054.0
2022-06-14 14:35:00,122.58,122.87,122.57,122.8,4367.0,117.9417,118.2208,117.9321,118.1534,4367.0
2022-06-14 14:40:00,122.76,122.76,122.56,122.57,5003.0,118.1149,118.1149,117.9225,117.9321,5003.0
2022-06-14 14:45:00,122.6,122.6,122.44,122.48,5376.0,117.961,117.961,117.807,117.8455,5376.0
2022-06-14 14:50:00,122.49,122.63,122.38,122.55,5374.0,117.8552,117.9899,117.7493,117.9129,5374.0
2022-06-14 14:55:00,122.49,122.65,122.49,122.6,5642.0,117.8552,118.0091,117.8552,117.961,5642.0
2022-06-14 15:00:00,122.61,122.67,122.49,122.67,9055.0,117.9706,118.0283,117.8552,118.0283,9055.0
2022-06-14 15:05:00,122.63,122.67,122.45,122.52,8263.0,117.9899,118.0283,117.8167,117.884,8263.0
2022-06-14 15:10:00,122.53,122.56,122.48,122.5,5256.0,117.8936,117.9225,117.8455,117.8648,5256.0
2022-06-14 15:15:00,122.51,122.53,122.32,122.41,10327.0,117.8744,117.8936,117.6916,117.7782,10327.0
2022-06-14 15:20:00,122.41,122.58,122.41,122.46,8231.0,117.7782,117.9417,117.7782,117.8263,8231.0
2022-06-14 15:25:00,122.45,122.8,122.45,122.8,4168.0,117.8167,118.1534,117.8167,118.1534,4168.0
2022-06-14 15:30:00,122.74,122.94,122.73,122.8,10036.0,118.0957,118.2881,118.0861,118.1534,10036.0
2022-06-14 15:35:00,122.83,123.32,122.8,123.21,19035.0,118.1823,118.6537,118.1534,118.5479,19035.0
2022-06-14 15:40:00,123.18,123.35,122.98,122.98,13984.0,118.519,118.6826,118.3266,118.3266,13984.0
2022-06-14 15:45:00,123.01,123.36,122.96,123.32,22307.0,118.3555,118.6922,118.3074,118.6537,22307.0
2022-06-14 15:50:00,123.31,123.39,122.82,122.98,36242.0,118.6441,118.7211,118.1727,118.3266,36242.0
2022-06-14 15:55:00,122.98,123.09,122.85,123.07,74415.0,118.3266,118.4324,118.2015,118.4132,74415.0
2022-06-15 09:30:00,123.82,123.84,123.25,123.7,13837.0,119.1348,119.1541,118.5864,119.0194,13837.0
2022-06-15 09:35:00,123.71,124.26,123.7,124.14,12862.0,119.029,119.5582,119.0194,119.4427,12862.0
2022-06-15 09:40:00,124.12,124.4,124.02,124.31,13137.0,119.4235,119.6929,119.3273,119.6063,13137.0
2022-06-15 09:45:00,124.32,124.56,124.32,124.56,5682.0,119.6159,119.8468,119.6159,119.8468,5682.0
2022-06-15 09:50:00,124.66,124.88,124.35,124.51,6375.0,119.943,120.1547,119.6448,119.7987,6375.0
2022-06-15 09:55:00,124.39,124.71,124.36,124.45,11612.0,119.6833,119.9912,119.6544,119.741,11612.0
2022-06-15 10:00:00,124.48,124.49,124.17,124.33,8989.0,119.7699,119.7795,119.4716,119.6255,8989.0
2022-06-15 10:05:00,124.27,124.44,124.1,124.29,13385.0,119.5678,119.7314,119.4042,119.587,13385.0
2022-06-15 10:10:00,124.27,124.27,124.03,124.17,8266.0,119.5678,119.5678,119.3369,119.4716,8266.0
2022-06-15 10:15:00,124.05,124.28,124.01,124.28,7666.0,119.3561,119.5774,119.3176,119.5774,7666.0
2022-06-15 10:20:00,124.25,124.26,124.09,124.26,4975.0,119.5486,119.5582,119.3946,119.5582,4975.0
2022-06-15 10:25:00,124.26,124.29,124.01,124.03,12499.0,119.5582,119.587,119.3176,119.3369,12499.0
2022-06-15 10:30:00,124.1,124.1,123.93,124.05,9234.0,119.4042,119.4042,119.2407,119.3561,9234.0
2022-06-15 10:35:00,124.07,124.14,123.96,123.97,5883.0,119.3754,119.4427,119.2695,119.2792,5883.0
2022-06-15 10:40:00,123.97,124.02,123.88,123.94,10699.0,119.2792,119.3273,119.1926,119.2503,10699.0
2022-06-15 10:45:00,123.99,123.99,123.78,123.87,14305.0,119.2984,119.2984,119.0963,119.1829,14305.0
2022-06-15 10:50:00,123.87,123.89,123.63,123.63,15549.0,119.1829,119.2022,118.952,118.952,15549.0
2022-06-15 10:55:00,123.67,123.89,123.65,123.89,16194.0,118.9905,119.2022,118.9713,119.2022,16194.0
2022-06-15 11:00:00,123.88,123.93,123.6,123.69,29854.0,119.1926,119.2407,118.9232,119.0097,29854.0
2022-06-15 11:05:00,123.71,123.71,123.36,123.36,19955.0,119.029,119.029,118.6922,118.6922,19955.0
2022-06-15 11:10:00,123.32,123.42,122.95,123.02,16940.0,118.6537,118.75,118.2977,118.3651,16940.0
2022-06-15 11:15:00,123.02,123.11,122.81,122.81,13194.0,118.3651,118.4517,118.163,118.163,13194.0
2022-06-15 11:20:00,122.8,122.89,122.7,122.88,7017.0,118.1534,118.24,118.0572,118.2304,7017.0
2022-06-15 11:25:00,122.91,122.96,122.76,122.93,7809.0,118.2593,118.3074,118.1149,118.2785,7809.0
2022-06-15 11:30:00,122.89,123.07,122.87,122.94,7329.0,118.24,118.4132,118.2208,118.2881,7329.0
2022-06-15 11:35:00,122.91,122.94,122.7,122.71,6461.0,118.2593,118.2881,118.0572,118.0668,6461.0
2022-06-15 11:40:00,122.66,122.77,122.61,122.63,7105.0,118.0187,118.1246,117.9706,117.9899,7105.0
2022-06-15 11:45:00,122.59,122.66,122.46,122.47,5076.0,117.9514,118.0187,117.8263,117.8359,5076.0
2022-06-15 11:50:00,122.43,122.59,122.42,122.58,9754.0,117.7974,117.9514,117.7878,117.9417,9754.0
2022-06-15 11:55:00,122.54,122.76,122.54,122.69,5893.0,117.9033,118.1149,117.9033,118.0476,5893.0
2022-06-15 12:00:00,122.69,122.72,122.53,122.58,9316.0,118.0476,118.0764,117.8936,117.9417,9316.0
2022-06-15 12:05:00,122.58,122.64,122.54,122.58,7083.0,117.9417,117.9995,117.9033,117.9417,7083.0
2022-06-15 12:10:00,122.59,122.73,122.58,122.73,4543.0,117.9514,118.0861,117.9417,118.0861,4543.0
2022-06-15 12:15:00,122.75,122.88,122.69,122.71,6597.0,118.1053,118.2304,118.0476,118.0668,6597.0
2022-06-15 12:20:00,122.73,122.84,122.72,122.76,11237.0,118.0861,118.1919,118.0764,118.1149,11237.0
2022-06-15 12:25:00,122.74,122.84,122.72,122.77,6201.0,118.0957,118.1919,118.0764,118.1246,6201.0
2022-06-15 12:30:00,122.69,122.87,122.69,122.77,3774.0,118.0476,118.2208,118.0476,118.1246,3774.0
2022-06-15 12:35:00,122.81,122.84,122.65,122.68,5173.0,118.163,118.1919,118.0091,118.038,5173.0
2022-06-15 12:40:00,122.65,122.66,122.42,122.44,4477.0,118.0091,118.0187,117.7878,117.807,4477.0
2022-06-15 12:45:00,122.46,122.5,122.43,122.49,1903.0,117.8263,117.8648,117.7974,117.8552,1903.0
2022-06-15 12:50:00,122.44,122.47,122.34,122.38,5711.0,117.807,117.8359,117.7108,117.7493,5711.0
2022-06-15 12:55:00,122.37,122.41,122.27,122.39,11755.0,117.7397,117.7782,117.6435,117.7589,11755.0
2022-06-15 13:00:00,122.37,122.45,122.31,122.39,2686.0,117.7397,117.8167,117.682,117.7589,2686.0
2022-06-15 13:05:00,122.46,122.53,122.38,122.41,4980.0,117.8263,117.8936,117.7493,117.7782,4980.0
2022-06-15 13:10:00,122.4,122.45,122.37,122.38,4187.0,117.7686,117.8167,117.7397,117.7493,4187.0
2022-06-15 13:15:00,122.4,122.47,122.35,122.39,7504.0,117.7686,117.8359,117.7204,117.7589,7504.0
2022-06-15 13:20:00,122.42,122.46,122.4,122.46,4110.0,117.7878,117.8263,117.7686,117.8263,4110.0
2022-06-15 13:25:00,122.45,122.53,122.45,122.53,4149.0,117.8167,117.8936,117.8167,117.8936,4149.0
2022-06-15 13:30:00,122.57,122.65,122.39,122.44,5784.0,117.9321,118.0091,117.7589,117.807,5784.0
2022-06-15 13:35:00,122.44,122.57,122.43,122.55,4300.0,117.807,117.9321,117.7974,117.9129,4300.0
2022-06-15 13:40:00,122.55,122.61,122.51,122.55,5960.0,117.9129,117.9706,117.8744,117.9129,5960.0
2022-06-15 13:45:00,122.5,122.53,122.33,122.34,5608.0,117.8648,117.8936,117.7012,117.7108,5608.0
2022-06-15 13:50:00,122.3,122.48,122.22,122.48,6066.0,117.6723,117.8455,117.5954,117.8455,6066.0
2022-06-15 13:55:00,122.51,123.01,122.5,122.85,6728.0,117.8744,118.3555,117.8648,118.2015,6728.0
2022-06-15 14:00:00,122.81,122.97,122.37,122.37,15138.0,118.163,118.317,117.7397,117.7397,15138.0
2022-06-15 14:05:00,122.48,122.63,122.22,122.47,8387.0,117.8455,117.9899,117.5954,117.8359,8387.0
2022-06-15 14:10:00,122.45,122.53,122.34,122.47,3772.0,117.8167,117.8936,117.7108,117.8359,3772.0
2022-06-15 14:15:00,122.55,122.93,122.46,122.83,6902.0,117.9129,118.2785,117.8263,118.1823,6902.0
2022-06-15 14:20:00,122.84,122.97,122.48,122.59,8530.0,118.1919,118.317,117.8455,117.9514,8530.0
2022-06-15 14:25:00,122.65,122.7,122.43,122.54,5834.0,118.0091,118.0572,117.7974,117.9033,5834.0
2022-06-15 14:30:00,122.5,122.5,121.95,122.42,18588.0,117.8648,117.8648,117.3356,117.7878,18588.0
2022-06-15 14:35:00,122.3,123.29,122.28,123.17,10174.0,117.6723,118.6249,117.6531,118.5094,10174.0
2022-06-15 14:40:00,123.05,124.22,123.05,124.11,6692.0,118.394,119.5197,118.394,119.4139,6692.0
2022-06-15 14:45:00,124.23,124.4,123.92,123.92,14325.0,119.5293,119.6929,119.231,119.231,14325.0
2022-06-15 14:50:00,124.04,124.14,123.41,123.41,8083.0,119.3465,119.4427,118.7403,118.7403,8083.0
2022-06-15 14:55:00,123.56,123.62,123.36,123.47,4075.0,118.8847,118.9424,118.6922,118.7981,4075.0
2022-06-15 15:00:00,123.54,123.85,123.42,123.51,3959.0,118.8654,119.1637,118.75,118.8366,3959.0
2022-06-15 15:05:00,123.5,123.61,123.48,123.61,4070.0,118.8269,118.9328,118.8077,118.9328,4070.0
2022-06-15 15:10:00,123.55,123.65,123.32,123.46,6087.0,118.875,118.9713,118.6537,118.7884,6087.0
2022-06-15 15:15:00,123.46,123.55,123.28,123.42,7267.0,118.7884,118.875,118.6153,118.75,7267.0
2022-06-15 15:20:00,123.55,124.14,123.5,124.09,7253.0,118.875,119.4427,118.8269,119.3946,7253.0
2022-06-15 15:25:00,124.03,124.33,123.98,124.3,3442.0,119.3369,119.6255,119.2888,119.5967,3442.0
2022-06-15 15:30:00,124.3,124.8,124.23,124.77,7579.0,119.5967,120.0777,119.5293,120.0489,7579.0
2022-06-15 15:35:00,124.76,124.88,123.98,124.05,13836.0,120.0393,120.1547,119.2888,119.3561,13836.0
2022-06-15 15:40:00,124.03,124.03,123.67,123.71,15190.0,119.3369,119.3369,118.9905,119.029,15190.0
2022-06-15 15:45:00,123.71,123.82,123.56,123.82,34049.0,119.029,119.1348,118.8847,119.1348,34049.0
2022-06-15 15:50:00,123.83,123.83,123.09,123.27,35945.0,119.1444,119.1444,118.4324,118.6056,35945.0
2022-06-15 15:55:00,123.29,123.53,123.29,123.43,102960.0,118.6249,118.8558,118.6249,118.7596,102960.0
2022-06-16 09:30:00,121.97,122.33,121.87,122.23,30761.0,117.3548,117.7012,117.2586,117.605,30761.0
2022-06-16 09:35:00,122.28,122.28,121.23,121.42,9893.0,117.6531,117.6531,116.6428,116.8256,9893.0
2022-06-16 09:40:00,121.33,121.47,121.21,121.42,5690.0,116.739,116.8737,116.6236,116.8256,5690.0
2022-06-16 09:45:00,121.47,122.05,121.47,122.05,5250.0,116.8737,117.4318,116.8737,117.4318,5250.0
2022-06-16 09:50:00,122.02,122.04,121.84,122.01,6289.0,117.4029,117.4222,117.2297,117.3933,6289.0
2022-06-16 09:55:00,122.08,122.25,122.05,122.13,5878.0,117.4607,117.6242,117.4318,117.5088,5878.0
2022-06-16 10:00:00,122.01,122.06,121.64,121.65,9893.0,117.3933,117.4414,117.0373,117.0469,9893.0
2022-06-16 10:05:00,121.58,121.73,121.52,121.71,13857.0,116.9796,117.1239,116.9219,117.1047,13857.0
2022-06-16 10:10:00,121.72,121.75,121.6,121.71,9178.0,117.1143,117.1432,116.9988,117.1047,9178.0
2022-06-16 10:15:00,121.71,122.05,121.71,121.8,4812.0,117.1047,117.4318,117.1047,117.1913,4812.0
2022-06-16 10:20:00,121.84,122.34,121.84,122.19,3509.0,117.2297,117.7108,117.2297,117.5665,3509.0
2022-06-16 10:25:00,122.11,122.45,122.11,122.37,6957.0,117.4895,117.8167,117.4895,117.7397,6957.0
2022-06-16 10:30:00,122.44,122.76,122.38,122.66,19241.0,117.807,118.1149,117.7493,118.0187,19241.0
2022-06-16 10:35:00,122.6,122.62,122.22,122.23,34538.0,117.961,117.9802,117.5954,117.605,34538.0
2022-06-16 10:40:00,122.12,122.21,121.8,121.8,3061.0,117.4992,117.5857,117.1913,117.1913,3061.0
2022-06-16 10:45:00,121.83,121.89,121.67,121.67,5292.0,117.2201,117.2779,117.0662,117.0662,5292.0
2022-06-16 10:50:00,121.6,121.6,121.32,121.4,3946.0,116.9988,116.9988,116.7294,116.8064,3946.0
2022-06-16 10:55:00,121.4,121.65,121.13,121.13,9707.0,116.8064,117.0469,116.5466,116.5466,9707.0
2022-06-16 11:00:00,121.14,121.39,121.05,121.31,25664.0,116.5562,116.7968,116.4696,116.7198,25664.0
2022-06-16 11:05:00,121.3,121.3,121.15,121.24,6475.0,116.7102,116.7102,116.5659,116.6525,6475.0
2022-06-16 11:10:00,121.28,121.51,121.26,121.51,5307.0,116.6909,116.9122,116.6717,116.9122,5307.0
2022-06-16 11:15:00,121.52,121.74,121.46,121.61,4847.0,116.9219,117.1335,116.8641,117.0084,4847.0
2022-06-16 11:20:00,121.62,121.62,121.43,121.59,3958.0,117.0181,117.0181,116.8353,116.9892,3958.0
2022-06-16 11:25:00,121.55,121.9,121.55,121.77,5229.0,116.9507,117.2875,116.9507,117.1624,5229.0
2022-06-16 11:30:00,121.79,121.79,121.61,121.65,3411.0,117.1816,117.1816,117.0084,117.0469,3411.0
2022-06-16 11:35:00,121.64,121.81,121.6,121.81,8191.0,117.0373,117.2009,116.9988,117.2009,8191.0
2022-06-16 11:40:00,121.88,121.92,121.51,121.64,6032.0,117.2682,117.3067,116.9122,117.0373,6032.0
2022-06-16 11:45:00,121.62,121.65,121.5,121.54,3957.0,117.0181,117.0469,116.9026,116.9411,3957.0
2022-06-16 11:50:00,121.58,121.63,121.48,121.54,4633.0,116.9796,117.0277,116.8834,116.9411,4633.0
2022-06-16 11:55:00,121.51,121.73,121.5,121.73,3118.0,116.9122,117.1239,116.9026,117.1239,3118.0
2022-06-16 12:00:00,121.78,121.88,121.58,121.73,8056.0,117.172,117.2682,116.9796,117.1239,8056.0
2022-06-16 12:05:00,121.69,121.76,121.57,121.6,11364.0,117.0854,117.1528,116.97,116.9988,11364.0
2022-06-16 12:10:00,121.57,121.58,121.35,121.46,4277.0,116.97,116.9796,116.7583,116.8641,4277.0
2022-06-16 12:15:00,121.43,121.52,121.42,121.46,3320.0,116.8353,116.9219,116.8256,116.8641,3320.0
2022-06-16 12:20:00,121.44,121.6,121.38,121.58,5617.0,116.8449,116.9988,116.7872,116.9796,5617.0
2022-06-16 12:25:00,121.59,121.7,121.44,121.7,2639.0,116.9892,117.095,116.8449,117.095,2639.0
2022-06-16 12:30:00,121.58,121.84,121.54,121.81,1700.0,116.9796,117.2297,116.9411,117.2009,1700.0
2022-06-16 12:35:00,121.67,121.69,121.5,121.66,3010.0,117.0662,117.0854,116.9026,117.0566,3010.0
2022-06-16 12:40:00,121.65,121.71,121.55,121.71,2394.0,117.0469,117.1047,116.9507,117.1047,2394.0
2022-06-16 12:45:00,121.7,121.7,121.58,121.6,2321.0,117.095,117.095,116.9796,116.9988,2321.0
2022-06-16 12:50:00,121.66,121.69,121.48,121.48,2154.0,117.0566,117.0854,116.8834,116.8834,2154.0
2022-06-16 12:55:00,121.43,121.61,121.4,121.57,5408.0,116.8353,117.0084,116.8064,116.97,5408.0
2022-06-16 13:00:00,121.58,121.77,121.54,121.55,3915.0,116.9796,117.1624,116.9411,116.9507,3915.0
2022-06-16 13:05:00,121.58,121.9,121.54,121.78,2716.0,116.9796,117.2875,116.9411,117.172,2716.0
2022-06-16 13:10:00,121.77,121.78,121.64,121.72,3969.0,117.1624,117.172,117.0373,117.1143,3969.0
2022-06-16 13:15:00,121.72,121.8,121.65,121.77,2208.0,117.1143,117.1913,117.0469,117.1624,2208.0
2022-06-16 13:20:00,121.7,121.74,121.51,121.55,3572.0,117.095,117.1335,116.9122,116.9507,3572.0
2022-06-16 13:25:00,121.58,122.01,121.55,121.93,3911.0,116.9796,117.3933,116.9507,117.3163,3911.0
2022-06-16 13:30:00,121.84,122.03,121.66,121.95,14798.0,117.2297,117.4126,117.0566,117.3356,14798.0
2022-06-16 13:35:00,121.9,121.99,121.86,121.97,5397.0,117.2875,117.3741,117.249,117.3548,5397.0
2022-06-16 13:40:00,122.0,122.0,121.73,121.75,10956.0,117.3837,117.3837,117.1239,117.1432,10956.0
2022-06-16 13:45:00,121.77,121.8,121.62,121.8,9397.0,117.1624,117.1913,117.0181,117.1913,9397.0
2022-06-16 13:50:00,121.82,121.99,121.8,121.96,9428.0,117.2105,117.3741,117.1913,117.3452,9428.0
2022-06-16 13:55:00,121.96,121.96,121.7,121.7,3940.0,117.3452,117.3452,117.095,117.095,3940.0
2022-06-16 14:00:00,121.69,121.88,121.66,121.82,6625.0,117.0854,117.2682,117.0566,117.2105,6625.0
2022-06-16 14:05:00,121.81,121.81,121.41,121.53,3074.0,117.2009,117.2009,116.816,116.9315,3074.0
2022-06-16 14:10:00,121.53,121.53,121.45,121.48,3739.0,116.9315,116.9315,116.8545,116.8834,3739.0
2022-06-16 14:15:00,121.47,121.57,121.39,121.55,7306.0,116.8737,116.97,116.7968,116.9507,7306.0
2022-06-16 14:20:00,121.57,121.57,121.34,121.37,4002.0,116.97,116.97,116.7487,116.7775,4002.0
2022-06-16 14:25:00,121.39,121.44,121.24,121.24,9400.0,116.7968,116.8449,116.6525,116.6525,9400.0
2022-06-16 14:30:00,121.22,121.3,121.07,121.15,5815.0,116.6332,116.7102,116.4889,116.5659,5815.0
2022-06-16 14:35:00,121.17,121.3,121.11,121.23,3691.0,116.5851,116.7102,116.5274,116.6428,3691.0
2022-06-16 14:40:00,121.26,121.44,121.14,121.18,9273.0,116.6717,116.8449,116.5562,116.5947,9273.0
2022-06-16 14:45:00,121.17,121.22,121.03,121.05,5344.0,116.5851,116.6332,116.4504,116.4696,5344.0
2022-06-16 14:50:00,120.9,120.95,120.81,120.83,8556.0,116.3253,116.3734,116.2387,116.258,8556.0
2022-06-16 14:55:00,120.82,120.97,120.81,120.94,6092.0,116.2483,116.3927,116.2387,116.3638,6092.0
2022-06-16 15:00:00,120.92,121.29,120.89,121.14,5272.0,116.3446,116.7006,116.3157,116.5562,5272.0
2022-06-16 15:05:00,121.14,121.41,120.94,121.41,4573.0,116.5562,116.816,116.3638,116.816,4573.0
2022-06-16 15:10:00,121.48,121.55,121.22,121.38,11592.0,116.8834,116.9507,116.6332,116.7872,11592.0
2022-06-16 15:15:00,121.37,121.44,121.22,121.44,9397.0,116.7775,116.8449,116.6332,116.8449,9397.0
2022-06-16 15:20:00,121.5,121.61,121.44,121.48,7224.0,116.9026,117.0084,116.8449,116.8834,7224.0
2022-06-16 15:25:00,121.48,121.74,121.43,121.63,5022.0,116.8834,117.1335,116.8353,117.0277,5022.0
2022-06-16 15:30:00,121.54,121.6,121.27,121.35,10761.0,116.9411,116.9988,116.6813,116.7583,10761.0
2022-06-16 15:35:00,121.3,121.48,121.29,121.38,11613.0,116.7102,116.8834,116.7006,116.7872,11613.0
2022-06-16 15:40:00,121.4,121.58,121.25,121.29,16716.0,116.8064,116.9796,116.6621,116.7006,16716.0
2022-06-16 15:45:00,121.3,121.38,121.07,121.16,51385.0,116.7102,116.7872,116.4889,116.5755,51385.0
2022-06-16 15:50:00,121.14,121.44,121.14,121.35,46839.0,116.5562,116.8449,116.5562,116.7583,46839.0
2022-06-16 15:55:00,121.39,121.81,121.27,121.78,117249.0,116.7968,117.2009,116.6813,117.172,117249.0
2022-06-17 09:30:00,121.99,122.12,121.66,122.08,268042.0,117.3741,117.4992,117.0566,117.4607,268042.0
2022-06-17 09:35:00,122.16,122.17,121.81,122.17,5185.0,117.5376,117.5473,117.2009,117.5473,5185.0
2022-06-17 09:40:00,122.19,122.36,122.03,122.12,6607.0,117.5665,117.7301,117.4126,117.4992,6607.0
2022-06-17 09:45:00,122.09,122.18,121.88,121.88,6368.0,117.4703,117.5569,117.2682,117.2682,6368.0
2022-06-17 09:50:00,121.87,122.11,121.83,122.05,6888.0,117.2586,117.4895,117.2201,117.4318,6888.0
2022-06-17 09:55:00,122.17,122.25,121.96,122.02,5985.0,117.5473,117.6242,117.3452,117.4029,5985.0
2022-06-17 10:00:00,122.02,122.02,121.76,121.88,12365.0,117.4029,117.4029,117.1528,117.2682,12365.0
2022-06-17 10:05:00,121.91,121.94,121.76,121.83,7939.0,117.2971,117.326,117.1528,117.2201,7939.0
2022-06-17 10:10:00,121.83,121.92,121.74,121.87,15202.0,117.2201,117.3067,117.1335,117.2586,15202.0
2022-06-17 10:15:00,121.92,121.92,121.42,121.45,6803.0,117.3067,117.3067,116.8256,116.8545,6803.0
2022-06-17 10:20:00,121.51,121.56,120.96,120.98,6979.0,116.9122,116.9603,116.383,116.4023,6979.0
2022-06-17 10:25:00,120.95,121.09,120.65,120.83,8800.0,116.3734,116.5081,116.0848,116.258,8800.0
2022-06-17 10:30:00,120.91,121.02,120.5,120.52,5715.0,116.3349,116.4408,115.9405,115.9597,5715.0
2022-06-17 10:35:00,120.45,120.66,120.34,120.51,11964.0,115.8923,116.0944,115.7865,115.9501,11964.0
2022-06-17 10:40:00,120.47,120.55,120.36,120.55,4442.0,115.9116,115.9886,115.8057,115.9886,4442.0
2022-06-17 10:45:00,120.53,120.55,120.18,120.3,8754.0,115.9693,115.9886,115.6326,115.748,8754.0
2022-06-17 10:50:00,120.26,120.52,120.26,120.35,6023.0,115.7095,115.9597,115.7095,115.7961,6023.0
2022-06-17 10:55:00,120.37,120.85,120.37,120.55,26127.0,115.8154,116.2772,115.8154,115.9886,26127.0
2022-06-17 11:00:00,120.58,120.76,120.34,120.76,5724.0,116.0174,116.1906,115.7865,116.1906,5724.0
2022-06-17 11:05:00,120.61,120.85,120.54,120.84,6148.0,116.0463,116.2772,115.9789,116.2676,6148.0
2022-06-17 11:10:00,120.83,120.97,120.8,120.96,4238.0,116.258,116.3927,116.2291,116.383,4238.0
2022-06-17 11:15:00,120.96,121.23,120.95,121.11,8160.0,116.383,116.6428,116.3734,116.5274,8160.0
2022-06-17 11:20:00,121.02,121.02,120.78,120.86,7361.0,116.4408,116.4408,116.2099,116.2868,7361.0
2022-06-17 11:25:00,120.86,121.14,120.69,121.04,9786.0,116.2868,116.5562,116.1233,116.46,9786.0
2022-06-17 11:30:00,121.07,121.21,120.96,121.0,5509.0,116.4889,116.6236,116.383,116.4215,5509.0
2022-06-17 11:35:00,120.98,121.0,120.75,120.84,6236.0,116.4023,116.4215,116.181,116.2676,6236.0
2022-06-17 11:40:00,120.94,121.0,120.77,120.79,15721.0,116.3638,116.4215,116.2002,116.2195,15721.0
2022-06-17 11:45:00,120.75,120.93,120.7,120.9,11669.0,116.181,116.3542,116.1329,116.3253,11669.0
2022-06-17 11:50:00,120.87,120.91,120.61,120.73,19823.0,116.2965,116.3349,116.0463,116.1617,19823.0
2022-06-17 11:55:00,120.71,120.87,120.7,120.79,6020.0,116.1425,116.2965,116.1329,116.2195,6020.0
2022-06-17 12:00:00,120.7,120.72,120.47,120.53,7329.0,116.1329,116.1521,115.9116,115.9693,7329.0
2022-06-17 12:05:00,120.52,120.64,120.37,120.6,6579.0,115.9597,116.0752,115.8154,116.0367,6579.0
2022-06-17 12:10:00,120.62,120.67,120.3,120.44,5504.0,116.0559,116.104,115.748,115.8827,5504.0
2022-06-17 12:15:00,120.5,120.6,120.16,120.18,3312.0,115.9405,116.0367,115.6133,115.6326,3312.0
2022-06-17 12:20:00,120.19,120.23,120.02,120.19,4600.0,115.6422,115.6807,115.4786,115.6422,4600.0
2022-06-17 12:25:00,120.21,120.38,120.21,120.3,1952.0,115.6614,115.825,115.6614,115.748,1952.0
2022-06-17 12:30:00,120.27,120.27,120.15,120.23,2545.0,115.7192,115.7192,115.6037,115.6807,2545.0
2022-06-17 12:35:00,120.13,120.26,120.09,120.21,3302.0,115.5845,115.7095,115.546,115.6614,3302.0
2022-06-17 12:40:00,120.24,120.25,119.93,120.07,6669.0,115.6903,115.6999,115.392,115.5267,6669.0
2022-06-17 12:45:00,120.09,120.14,119.96,120.08,3500.0,115.546,115.5941,115.4209,115.5363,3500.0
2022-06-17 12:50:00,120.11,120.11,119.72,119.75,2793.0,115.5652,115.5652,115.19,115.2188,2793.0
2022-06-17 12:55:00,119.78,120.07,119.74,120.06,6007.0,115.2477,115.5267,115.2092,115.5171,6007.0
2022-06-17 13:00:00,120.02,120.41,119.92,120.41,2933.0,115.4786,115.8539,115.3824,115.8539,2933.0
2022-06-17 13:05:00,120.37,120.7,120.37,120.7,2671.0,115.8154,116.1329,115.8154,116.1329,2671.0
2022-06-17 13:10:00,120.69,121.0,120.63,120.88,5928.0,116.1233,116.4215,116.0655,116.3061,5928.0
2022-06-17 13:15:00,120.87,120.92,120.75,120.76,3320.0,116.2965,116.3446,116.181,116.1906,3320.0
2022-06-17 13:20:00,120.69,120.75,120.55,120.75,3024.0,116.1233,116.181,115.9886,116.181,3024.0
2022-06-17 13:25:00,120.77,120.81,120.64,120.76,4427.0,116.2002,116.2387,116.0752,116.1906,4427.0
2022-06-17 13:30:00,120.81,120.92,120.69,120.9,3612.0,116.2387,116.3446,116.1233,116.3253,3612.0
2022-06-17 13:35:00,120.94,121.13,120.89,121.02,3510.0,116.3638,116.5466,116.3157,116.4408,3510.0
2022-06-17 13:40:00,121.03,121.25,121.0,121.21,10290.0,116.4504,116.6621,116.4215,116.6236,10290.0
2022-06-17 13:45:00,121.23,121.23,120.84,120.96,6083.0,116.6428,116.6428,116.2676,116.383,6083.0
2022-06-17 13:50:00,121.0,121.2,120.99,121.2,3471.0,116.4215,116.614,116.4119,116.614,3471.0
2022-06-17 13:55:00,121.25,121.4,121.16,121.24,4383.0,116.6621,116.8064,116.5755,116.6525,4383.0
2022-06-17 14:00:00,121.23,121.43,121.22,121.28,3153.0,116.6428,116.8353,116.6332,116.6909,3153.0
2022-06-17 14:05:00,121.32,121.38,121.26,121.3,6479.0,116.7294,116.7872,116.6717,116.7102,6479.0
2022-06-17 14:10:00,121.3,121.31,120.99,121.06,7191.0,116.7102,116.7198,116.4119,116.4793,7191.0
2022-06-17 14:15:00,121.05,121.15,120.91,121.06,4647.0,116.4696,116.5659,116.3349,116.4793,4647.0
2022-06-17 14:20:00,121.11,121.26,121.1,121.23,4191.0,116.5274,116.6717,116.5177,116.6428,4191.0
2022-06-17 14:25:00,121.21,121.22,121.06,121.06,3450.0,116.6236,116.6332,116.4793,116.4793,3450.0
2022-06-17 14:30:00,120.99,121.03,120.92,121.03,7451.0,116.4119,116.4504,116.3446,116.4504,7451.0
2022-06-17 14:35:00,121.08,121.48,121.04,121.48,4316.0,116.4985,116.8834,116.46,116.8834,4316.0
2022-06-17 14:40:00,121.49,121.64,121.46,121.47,7264.0,116.893,117.0373,116.8641,116.8737,7264.0
2022-06-17 14:45:00,121.51,121.66,121.42,121.45,5254.0,116.9122,117.0566,116.8256,116.8545,5254.0
2022-06-17 14:50:00,121.4,121.45,121.18,121.18,3449.0,116.8064,116.8545,116.5947,116.5947,3449.0
2022-06-17 14:55:00,121.24,121.38,121.06,121.11,6631.0,116.6525,116.7872,116.4793,116.5274,6631.0
2022-06-17 15:00:00,121.09,121.29,121.07,121.07,8858.0,116.5081,116.7006,116.4889,116.4889,8858.0
2022-06-17 15:05:00,121.09,121.13,120.81,120.83,3586.0,116.5081,116.5466,116.2387,116.258,3586.0
2022-06-17 15:10:00,120.79,120.79,120.41,120.63,6458.0,116.2195,116.2195,115.8539,116.0655,6458.0
2022-06-17 15:15:00,120.6,120.83,120.53,120.77,5611.0,116.0367,116.258,115.9693,116.2002,5611.0
2022-06-17 15:20:00,120.74,121.14,120.74,121.03,6284.0,116.1714,116.5562,116.1714,116.4504,6284.0
2022-06-17 15:25:00,121.05,121.26,121.04,121.16,4076.0,116.4696,116.6717,116.46,116.5755,4076.0
2022-06-17 15:30:00,121.2,121.26,120.94,121.04,7308.0,116.614,116.6717,116.3638,116.46,7308.0
2022-06-17 15:35:00,121.02,121.19,120.99,121.17,8248.0,116.4408,116.6043,116.4119,116.5851,8248.0
2022-06-17 15:40:00,121.19,121.19,120.91,120.91,8189.0,116.6043,116.6043,116.3349,116.3349,8189.0
2022-06-17 15:45:00,120.9,120.95,120.75,120.91,17190.0,116.3253,116.3734,116.181,116.3349,17190.0
2022-06-17 15:50:00,120.89,120.89,120.55,120.75,42162.0,116.3157,116.3157,115.9886,116.181,42162.0
2022-06-17 15:55:00,120.76,121.06,120.67,120.7,76092.0,116.1906,116.4793,116.104,116.1329,76092.0
2022-06-21 09:30:00,121.95,122.83,121.71,122.24,29580.0,117.3356,118.1823,117.1047,117.6146,29580.0
2022-06-21 09:35:00,122.17,122.73,122.09,122.71,8881.0,117.5473,118.0861,117.4703,118.0668,8881.0
2022-06-21 09:40:00,122.85,122.93,122.73,122.8,7811.0,118.2015,118.2785,118.0861,118.1534,7811.0
2022-06-21 09:45:00,122.81,123.07,122.78,123.06,18656.0,118.163,118.4132,118.1342,118.4036,18656.0
2022-06-21 09:50:00,123.11,123.13,122.83,122.85,16896.0,118.4517,118.4709,118.1823,118.2015,16896.0
2022-06-21 09:55:00,122.88,123.27,122.87,123.19,15258.0,118.2304,118.6056,118.2208,118.5287,15258.0
2022-06-21 10:00:00,123.27,123.56,123.16,123.56,12334.0,118.6056,118.8847,118.4998,118.8847,12334.0
2022-06-21 10:05:00,123.57,123.73,123.45,123.63,2388.0,118.8943,119.0482,118.7788,118.952,2388.0
2022-06-21 10:10:00,123.72,123.72,123.41,123.55,3526.0,119.0386,119.0386,118.7403,118.875,3526.0
2022-06-21 10:15:00,123.5,123.55,123.33,123.33,5881.0,118.8269,118.875,118.6634,118.6634,5881.0
2022-06-21 10:20:00,123.34,123.63,123.34,123.6,3287.0,118.673,118.952,118.673,118.9232,3287.0
2022-06-21 10:25:00,123.6,123.75,123.6,123.73,9690.0,118.9232,119.0675,118.9232,119.0482,9690.0
2022-06-21 10:30:00,123.79,123.91,123.74,123.87,2479.0,119.106,119.2214,119.0579,119.1829,2479.0
2022-06-21 10:35:00,123.74,123.83,123.72,123.83,2686.0,119.0579,119.1444,119.0386,119.1444,2686.0
2022-06-21 10:40:00,123.81,123.82,123.67,123.77,2089.0,119.1252,119.1348,118.9905,119.0867,2089.0
2022-06-21 10:45:00,123.77,123.82,123.69,123.71,1752.0,119.0867,119.1348,119.0097,119.029,1752.0
2022-06-21 10:50:00,123.7,123.72,123.6,123.7,2552.0,119.0194,119.0386,118.9232,119.0194,2552.0
2022-06-21 10:55:00,123.67,123.82,123.67,123.82,2313.0,118.9905,119.1348,118.9905,119.1348,2313.0
2022-06-21 11:00:00,123.86,123.86,123.82,123.82,201.0,119.1733,119.1733,119.1348,119.1348,201.0
2022-06-21 11:05:00,123.6,123.68,123.56,123.56,1154.0,118.9232,119.0001,118.8847,118.8847,1154.0
2022-06-21 11:10:00,123.52,123.59,123.37,123.49,45412.0,118.8462,118.9135,118.7019,118.8173,45412.0
2022-06-21 11:15:00,123.49,123.54,123.44,123.5,2604.0,118.8173,118.8654,118.7692,118.8269,2604.0
2022-06-21 11:20:00,123.5,123.57,123.49,123.51,2563.0,118.8269,118.8943,118.8173,118.8366,2563.0
2022-06-21 11:25:00,123.51,123.65,123.44,123.65,1408.0,118.8366,118.9713,118.7692,118.9713,1408.0
2022-06-21 11:30:00,123.68,123.7,123.63,123.69,5382.0,119.0001,119.0194,118.952,119.0097,5382.0
2022-06-21 11:35:00,123.68,123.69,123.43,123.6,1683.0,119.0001,119.0097,118.7596,118.9232,1683.0
2022-06-21 11:40:00,123.59,123.73,123.53,123.61,4395.0,118.9135,119.0482,118.8558,118.9328,4395.0
2022-06-21 11:45:00,123.61,123.67,123.55,123.66,7602.0,118.9328,118.9905,118.875,118.9809,7602.0
2022-06-21 11:50:00,123.66,123.7,123.58,123.58,3907.0,118.9809,119.0194,118.9039,118.9039,3907.0
2022-06-21 11:55:00,123.59,123.66,123.52,123.52,2305.0,118.9135,118.9809,118.8462,118.8462,2305.0
2022-06-21 12:00:00,123.55,123.74,123.49,123.68,4657.0,118.875,119.0579,118.8173,119.0001,4657.0
2022-06-21 12:05:00,123.68,123.81,123.68,123.78,2784.0,119.0001,119.1252,119.0001,119.0963,2784.0
2022-06-21 12:10:00,123.79,123.86,123.7,123.73,2305.0,119.106,119.1733,119.0194,119.0482,2305.0
2022-06-21 12:15:00,123.74,123.86,123.72,123.77,2870.0,119.0579,119.1733,119.0386,119.0867,2870.0
2022-06-21 12:20:00,123.83,123.83,123.7,123.83,1449.0,119.1444,119.1444,119.0194,119.1444,1449.0
2022-06-21 12:25:00,123.84,123.87,123.75,123.75,1540.0,119.1541,119.1829,119.0675,119.0675,1540.0
2022-06-21 12:30:00,123.75,123.81,123.65,123.7,3420.0,119.0675,119.1252,118.9713,119.0194,3420.0
2022-06-21 12:35:00,123.7,123.86,123.68,123.86,6497.0,119.0194,119.1733,119.0001,119.1733,6497.0
2022-06-21 12:40:00,123.86,123.86,123.71,123.75,2988.0,119.1733,119.1733,119.029,119.0675,2988.0
2022-06-21 12:45:00,123.75,123.75,123.69,123.73,4301.0,119.0675,119.0675,119.0097,119.0482,4301.0
2022-06-21 12:50:00,123.74,123.77,123.65,123.73,4258.0,119.0579,119.0867,118.9713,119.0482,4258.0
2022-06-21 12:55:00,123.73,123.79,123.71,123.78,17189.0,119.0482,119.106,119.029,119.0963,17189.0
2022-06-21 13:00:00,123.78,123.86,123.78,123.81,1843.0,119.0963,119.1733,119.0963,119.1252,1843.0
2022-06-21 13:05:00,123.81,124.06,123.78,124.0,5103.0,119.1252,119.3657,119.0963,119.308,5103.0
2022-06-21 13:10:00,123.99,124.02,123.96,123.98,2448.0,119.2984,119.3273,119.2695,119.2888,2448.0
2022-06-21 13:15:00,123.98,123.98,123.89,123.9,1908.0,119.2888,119.2888,119.2022,119.2118,1908.0
2022-06-21 13:20:00,123.85,123.94,123.83,123.9,2102.0,119.1637,119.2503,119.1444,119.2118,2102.0
2022-06-21 13:25:00,123.88,123.94,123.85,123.85,1803.0,119.1926,119.2503,119.1637,119.1637,1803.0
2022-06-21 13:30:00,123.84,123.94,123.84,123.91,1388.0,119.1541,119.2503,119.1541,119.2214,1388.0
2022-06-21 13:35:00,123.9,123.92,123.83,123.87,1925.0,119.2118,119.231,119.1444,119.1829,1925.0
2022-06-21 13:40:00,123.85,123.98,123.8,123.95,2812.0,119.1637,119.2888,119.1156,119.2599,2812.0
2022-06-21 13:45:00,123.99,123.99,123.91,123.97,3312.0,119.2984,119.2984,119.2214,119.2792,3312.0
2022-06-21 13:50:00,123.93,124.0,123.9,123.91,3128.0,119.2407,119.308,119.2118,119.2214,3128.0
2022-06-21 13:55:00,123.9,123.91,123.75,123.76,4070.0,119.2118,119.2214,119.0675,119.0771,4070.0
2022-06-21 14:00:00,123.79,123.84,123.76,123.82,2571.0,119.106,119.1541,119.0771,119.1348,2571.0
2022-06-21 14:05:00,123.84,124.04,123.82,124.03,5716.0,119.1541,119.3465,119.1348,119.3369,5716.0
2022-06-21 14:10:00,124.09,124.26,124.09,124.19,2864.0,119.3946,119.5582,119.3946,119.4908,2864.0
2022-06-21 14:15:00,124.2,124.21,124.12,124.16,1632.0,119.5004,119.5101,119.4235,119.462,1632.0
2022-06-21 14:20:00,124.12,124.17,124.09,124.15,2763.0,119.4235,119.4716,119.3946,119.4523,2763.0
2022-06-21 14:25:00,124.13,124.21,124.11,124.18,2598.0,119.4331,119.5101,119.4139,119.4812,2598.0
2022-06-21 14:30:00,124.24,124.29,124.2,124.22,1611.0,119.5389,119.587,119.5004,119.5197,1611.0
2022-06-21 14:35:00,124.24,124.24,124.07,124.13,6466.0,119.5389,119.5389,119.3754,119.4331,6466.0
2022-06-21 14:40:00,124.14,124.4,124.13,124.4,3156.0,119.4427,119.6929,119.4331,119.6929,3156.0
2022-06-21 14:45:00,124.41,124.41,124.25,124.3,2727.0,119.7025,119.7025,119.5486,119.5967,2727.0
2022-06-21 14:50:00,124.35,124.55,124.35,124.5,2301.0,119.6448,119.8372,119.6448,119.7891,2301.0
2022-06-21 14:55:00,124.54,124.55,124.42,124.46,1673.0,119.8276,119.8372,119.7121,119.7506,1673.0
2022-06-21 15:00:00,124.48,124.6,124.47,124.53,3994.0,119.7699,119.8853,119.7602,119.818,3994.0
2022-06-21 15:05:00,124.51,124.56,124.38,124.43,1701.0,119.7987,119.8468,119.6736,119.7217,1701.0
2022-06-21 15:10:00,124.44,124.44,124.34,124.38,2100.0,119.7314,119.7314,119.6352,119.6736,2100.0
2022-06-21 15:15:00,124.39,124.46,124.37,124.4,6417.0,119.6833,119.7506,119.664,119.6929,6417.0
2022-06-21 15:20:00,124.37,124.56,124.37,124.56,3743.0,119.664,119.8468,119.664,119.8468,3743.0
2022-06-21 15:25:00,124.55,124.56,124.45,124.5,8554.0,119.8372,119.8468,119.741,119.7891,8554.0
2022-06-21 15:30:00,124.48,124.51,124.46,124.5,12419.0,119.7699,119.7987,119.7506,119.7891,12419.0
2022-06-21 15:35:00,124.48,124.49,124.42,124.43,9162.0,119.7699,119.7795,119.7121,119.7217,9162.0
2022-06-21 15:40:00,124.42,124.43,124.37,124.41,10482.0,119.7121,119.7217,119.664,119.7025,10482.0
2022-06-21 15:45:00,124.41,124.61,124.36,124.59,12066.0,119.7025,119.8949,119.6544,119.8757,12066.0
2022-06-21 15:50:00,124.71,124.71,124.42,124.59,22230.0,119.9912,119.9912,119.7121,119.8757,22230.0
2022-06-21 15:55:00,124.59,124.93,124.34,124.65,201430.0,119.8757,120.2028,119.6352,119.9334,201430.0
2022-06-22 09:30:00,123.57,124.38,123.55,123.86,11952.0,118.8943,119.6736,118.875,119.1733,11952.0
2022-06-22 09:35:00,123.52,123.99,123.52,123.98,2808.0,118.8462,119.2984,118.8462,119.2888,2808.0
2022-06-22 09:40:00,123.68,124.16,123.68,124.09,5160.0,119.0001,119.462,119.0001,119.3946,5160.0
2022-06-22 09:45:00,124.09,124.16,123.85,124.0,2545.0,119.3946,119.462,119.1637,119.308,2545.0
2022-06-22 09:50:00,123.98,124.39,123.89,124.39,1702.0,119.2888,119.6833,119.2022,119.6833,1702.0
2022-06-22 09:55:00,124.21,124.25,123.86,123.86,1293.0,119.5101,119.5486,119.1733,119.1733,1293.0
2022-06-22 10:00:00,123.81,123.84,123.2,123.2,4229.0,119.1252,119.1541,118.5383,118.5383,4229.0
2022-06-22 10:05:00,123.12,123.69,123.11,123.65,4825.0,118.4613,119.0097,118.4517,118.9713,4825.0
2022-06-22 10:10:00,123.78,123.93,123.74,123.93,2365.0,119.0963,119.2407,119.0579,119.2407,2365.0
2022-06-22 10:15:00,123.9,124.51,123.89,124.49,6099.0,119.2118,119.7987,119.2022,119.7795,6099.0
2022-06-22 10:20:00,124.5,124.5,124.26,124.39,2717.0,119.7891,119.7891,119.5582,119.6833,2717.0
2022-06-22 10:25:00,124.37,124.39,124.13,124.16,4349.0,119.664,119.6833,119.4331,119.462,4349.0
2022-06-22 10:30:00,124.19,124.5,124.14,124.34,3444.0,119.4908,119.7891,119.4427,119.6352,3444.0
2022-06-22 10:35:00,124.4,124.54,124.32,124.54,3929.0,119.6929,119.8276,119.6159,119.8276,3929.0
2022-06-22 10:40:00,124.56,124.74,124.55,124.71,5135.0,119.8468,120.02,119.8372,119.9912,5135.0
2022-06-22 10:45:00,124.74,124.89,124.71,124.89,3317.0,120.02,120.1643,119.9912,120.1643,3317.0
2022-06-22 10:50:00,124.96,125.02,124.63,124.63,3157.0,120.2317,120.2894,119.9142,119.9142,3157.0
2022-06-22 10:55:00,124.67,124.96,124.66,124.96,8065.0,119.9527,120.2317,119.943,120.2317,8065.0
2022-06-22 11:00:00,124.96,125.01,124.63,124.65,6072.0,120.2317,120.2798,119.9142,119.9334,6072.0
2022-06-22 11:05:00,124.61,124.94,124.52,124.85,7002.0,119.8949,120.2124,119.8083,120.1259,7002.0
2022-06-22 11:10:00,124.86,125.07,124.83,125.0,3375.0,120.1355,120.3375,120.1066,120.2702,3375.0
2022-06-22 11:15:00,125.02,125.29,125.02,125.29,5829.0,120.2894,120.5492,120.2894,120.5492,5829.0
2022-06-22 11:20:00,125.28,125.28,125.18,125.25,1732.0,120.5396,120.5396,120.4434,120.5107,1732.0
2022-06-22 11:25:00,125.29,125.37,125.23,125.24,4766.0,120.5492,120.6262,120.4915,120.5011,4766.0
2022-06-22 11:30:00,125.17,125.45,125.17,125.38,6292.0,120.4337,120.7031,120.4337,120.6358,6292.0
2022-06-22 11:35:00,125.33,125.66,125.32,125.64,3298.0,120.5877,120.9052,120.5781,120.886,3298.0
2022-06-22 11:40:00,125.65,125.66,125.4,125.44,6865.0,120.8956,120.9052,120.655,120.6935,6865.0
2022-06-22 11:45:00,125.47,125.62,125.4,125.62,2685.0,120.7224,120.8667,120.655,120.8667,2685.0
2022-06-22 11:50:00,125.54,125.58,125.37,125.44,2477.0,120.7897,120.8282,120.6262,120.6935,2477.0
2022-06-22 11:55:00,125.48,125.51,125.33,125.37,2475.0,120.732,120.7609,120.5877,120.6262,2475.0
2022-06-22 12:00:00,125.37,125.59,125.32,125.35,5450.0,120.6262,120.8379,120.5781,120.6069,5450.0
2022-06-22 12:05:00,125.33,125.43,125.28,125.43,4577.0,120.5877,120.6839,120.5396,120.6839,4577.0
2022-06-22 12:10:00,125.41,125.58,125.4,125.53,6850.0,120.6647,120.8282,120.655,120.7801,6850.0
2022-06-22 12:15:00,125.57,125.65,125.49,125.64,4370.0,120.8186,120.8956,120.7416,120.886,4370.0
2022-06-22 12:20:00,125.59,125.68,125.53,125.56,4437.0,120.8379,120.9244,120.7801,120.809,4437.0
2022-06-22 12:25:00,125.55,125.59,125.46,125.46,2601.0,120.7994,120.8379,120.7128,120.7128,2601.0
2022-06-22 12:30:00,125.47,125.6,125.46,125.6,5665.0,120.7224,120.8475,120.7128,120.8475,5665.0
2022-06-22 12:35:00,125.68,125.73,125.6,125.61,6828.0,120.9244,120.9726,120.8475,120.8571,6828.0
2022-06-22 12:40:00,125.65,125.8,125.65,125.79,2748.0,120.8956,121.0399,120.8956,121.0303,2748.0
2022-06-22 12:45:00,125.77,125.85,125.7,125.83,12887.0,121.011,121.088,120.9437,121.0688,12887.0
2022-06-22 12:50:00,125.86,125.88,125.74,125.74,2773.0,121.0976,121.1169,120.9822,120.9822,2773.0
2022-06-22 12:55:00,125.77,125.86,125.74,125.84,5399.0,121.011,121.0976,120.9822,121.0784,5399.0
2022-06-22 13:00:00,125.86,125.89,125.69,125.7,3523.0,121.0976,121.1265,120.9341,120.9437,3523.0
2022-06-22 13:05:00,125.71,125.74,125.67,125.67,2389.0,120.9533,120.9822,120.9148,120.9148,2389.0
2022-06-22 13:10:00,125.66,125.8,125.64,125.8,4183.0,120.9052,121.0399,120.886,121.0399,4183.0
2022-06-22 13:15:00,125.78,125.99,125.77,125.99,5964.0,121.0207,121.2227,121.011,121.2227,5964.0
2022-06-22 13:20:00,125.97,126.05,125.95,126.01,4130.0,121.2035,121.2804,121.1842,121.242,4130.0
2022-06-22 13:25:00,125.98,126.02,125.9,125.97,4167.0,121.2131,121.2516,121.1361,121.2035,4167.0
2022-06-22 13:30:00,125.94,125.95,125.84,125.86,5379.0,121.1746,121.1842,121.0784,121.0976,5379.0
2022-06-22 13:35:00,125.84,125.99,125.81,125.99,4964.0,121.0784,121.2227,121.0495,121.2227,4964.0
2022-06-22 13:40:00,125.98,126.01,125.93,126.01,5598.0,121.2131,121.242,121.165,121.242,5598.0
2022-06-22 13:45:00,126.01,126.11,126.0,126.11,5256.0,121.242,121.3382,121.2323,121.3382,5256.0
2022-06-22 13:50:00,126.13,126.15,125.94,126.03,5896.0,121.3574,121.3767,121.1746,121.2612,5896.0
2022-06-22 13:55:00,126.05,126.08,125.98,126.06,6504.0,121.2804,121.3093,121.2131,121.2901,6504.0
2022-06-22 14:00:00,126.1,126.11,125.96,126.07,5846.0,121.3286,121.3382,121.1939,121.2997,5846.0
2022-06-22 14:05:00,126.07,126.46,126.06,126.44,13207.0,121.2997,121.6749,121.2901,121.6557,13207.0
2022-06-22 14:10:00,126.45,126.53,126.33,126.53,7017.0,121.6653,121.7423,121.5499,121.7423,7017.0
2022-06-22 14:15:00,126.48,126.71,126.47,126.58,9561.0,121.6942,121.9155,121.6846,121.7904,9561.0
2022-06-22 14:20:00,126.59,126.59,126.33,126.43,6752.0,121.8,121.8,121.5499,121.6461,6752.0
2022-06-22 14:25:00,126.4,126.42,126.31,126.35,3125.0,121.6172,121.6364,121.5306,121.5691,3125.0
2022-06-22 14:30:00,126.37,126.45,126.35,126.45,3436.0,121.5883,121.6653,121.5691,121.6653,3436.0
2022-06-22 14:35:00,126.46,126.47,126.23,126.23,6143.0,121.6749,121.6846,121.4536,121.4536,6143.0
2022-06-22 14:40:00,126.25,126.28,126.12,126.18,4434.0,121.4729,121.5017,121.3478,121.4055,4434.0
2022-06-22 14:45:00,126.23,126.28,126.09,126.09,4890.0,121.4536,121.5017,121.3189,121.3189,4890.0
2022-06-22 14:50:00,126.1,126.17,126.06,126.16,2838.0,121.3286,121.3959,121.2901,121.3863,2838.0
2022-06-22 14:55:00,126.15,126.26,126.14,126.23,5341.0,121.3767,121.4825,121.367,121.4536,5341.0
2022-06-22 15:00:00,126.21,126.26,126.1,126.25,5580.0,121.4344,121.4825,121.3286,121.4729,5580.0
2022-06-22 15:05:00,126.26,126.28,126.07,126.07,3580.0,121.4825,121.5017,121.2997,121.2997,3580.0
2022-06-22 15:10:00,126.04,126.11,125.97,126.04,4432.0,121.2708,121.3382,121.2035,121.2708,4432.0
2022-06-22 15:15:00,126.05,126.15,125.94,125.94,5440.0,121.2804,121.3767,121.1746,121.1746,5440.0
2022-06-22 15:20:00,125.96,126.11,125.96,126.07,6931.0,121.1939,121.3382,121.1939,121.2997,6931.0
2022-06-22 15:25:00,126.05,126.05,125.72,125.77,6965.0,121.2804,121.2804,120.9629,121.011,6965.0
2022-06-22 15:30:00,125.74,125.85,125.67,125.67,10415.0,120.9822,121.088,120.9148,120.9148,10415.0
2022-06-22 15:35:00,125.67,125.69,125.51,125.59,13253.0,120.9148,120.9341,120.7609,120.8379,13253.0
2022-06-22 15:40:00,125.58,125.6,125.43,125.46,17718.0,120.8282,120.8475,120.6839,120.7128,17718.0
2022-06-22 15:45:00,125.44,125.47,125.15,125.23,27220.0,120.6935,120.7224,120.4145,120.4915,27220.0
2022-06-22 15:50:00,125.23,125.54,125.09,125.54,46241.0,120.4915,120.7897,120.3568,120.7897,46241.0
2022-06-22 15:55:00,125.54,125.54,124.97,125.01,82301.0,120.7897,120.7897,120.2413,120.2798,82301.0
2022-06-23 09:30:00,125.5,125.72,125.45,125.72,9013.0,120.7513,120.9629,120.7031,120.9629,9013.0
2022-06-23 09:35:00,125.75,125.91,125.62,125.91,1930.0,120.9918,121.1457,120.8667,121.1457,1930.0
2022-06-23 09:40:00,125.88,126.3,125.88,126.22,3183.0,121.1169,121.521,121.1169,121.444,3183.0
2022-06-23 09:45:00,126.22,126.23,125.95,126.21,5333.0,121.444,121.4536,121.1842,121.4344,5333.0
2022-06-23 09:50:00,126.08,126.19,125.93,126.07,4198.0,121.3093,121.4151,121.165,121.2997,4198.0
2022-06-23 09:55:00,126.09,126.32,125.98,126.31,2650.0,121.3189,121.5402,121.2131,121.5306,2650.0
2022-06-23 10:00:00,126.35,126.35,125.78,125.98,4799.0,121.5691,121.5691,121.0207,121.2131,4799.0
2022-06-23 10:05:00,125.96,126.02,125.46,125.5,2121.0,121.1939,121.2516,120.7128,120.7513,2121.0
2022-06-23 10:10:00,125.5,125.63,125.42,125.45,3514.0,120.7513,120.8763,120.6743,120.7031,3514.0
2022-06-23 10:15:00,125.47,125.62,125.42,125.56,19299.0,120.7224,120.8667,120.6743,120.809,19299.0
2022-06-23 10:20:00,125.58,125.78,125.58,125.68,1377.0,120.8282,121.0207,120.8282,120.9244,1377.0
2022-06-23 10:25:00,125.56,125.71,125.51,125.53,8747.0,120.809,120.9533,120.7609,120.7801,8747.0
2022-06-23 10:30:00,125.57,125.66,125.36,125.4,3796.0,120.8186,120.9052,120.6166,120.655,3796.0
2022-06-23 10:35:00,125.33,125.47,125.32,125.47,2979.0,120.5877,120.7224,120.5781,120.7224,2979.0
2022-06-23 10:40:00,125.56,125.68,125.47,125.64,4995.0,120.809,120.9244,120.7224,120.886,4995.0
2022-06-23 10:45:00,125.66,126.08,125.66,125.88,7111.0,120.9052,121.3093,120.9052,121.1169,7111.0
2022-06-23 10:50:00,125.91,126.12,125.83,125.98,11100.0,121.1457,121.3478,121.0688,121.2131,11100.0
2022-06-23 10:55:00,126.02,126.28,125.98,126.26,4200.0,121.2516,121.5017,121.2131,121.4825,4200.0
2022-06-23 11:00:00,126.16,126.16,125.78,125.85,3908.0,121.3863,121.3863,121.0207,121.088,3908.0
2022-06-23 11:05:00,125.87,126.1,125.85,126.03,5834.0,121.1073,121.3286,121.088,121.2612,5834.0
2022-06-23 11:10:00,126.03,126.19,126.03,126.11,3220.0,121.2612,121.4151,121.2612,121.3382,3220.0
2022-06-23 11:15:00,126.06,126.06,125.75,126.0,1500.0,121.2901,121.2901,120.9918,121.2323,1500.0
2022-06-23 11:20:00,126.07,126.1,125.84,125.84,4621.0,121.2997,121.3286,121.0784,121.0784,4621.0
2022-06-23 11:25:00,125.85,125.99,125.85,125.99,4913.0,121.088,121.2227,121.088,121.2227,4913.0
2022-06-23 11:30:00,125.98,126.01,125.66,125.72,6073.0,121.2131,121.242,120.9052,120.9629,6073.0
2022-06-23 11:35:00,125.66,125.69,125.58,125.67,1250.0,120.9052,120.9341,120.8282,120.9148,1250.0
2022-06-23 11:40:00,125.57,125.7,125.57,125.68,4903.0,120.8186,120.9437,120.8186,120.9244,4903.0
2022-06-23 11:45:00,125.68,125.78,125.68,125.78,2187.0,120.9244,121.0207,120.9244,121.0207,2187.0
2022-06-23 11:50:00,125.72,125.72,125.53,125.58,1985.0,120.9629,120.9629,120.7801,120.8282,1985.0
2022-06-23 11:55:00,125.55,125.61,125.37,125.38,2330.0,120.7994,120.8571,120.6262,120.6358,2330.0
2022-06-23 12:00:00,125.44,125.5,125.23,125.23,1533.0,120.6935,120.7513,120.4915,120.4915,1533.0
2022-06-23 12:05:00,125.23,125.38,125.15,125.38,5870.0,120.4915,120.6358,120.4145,120.6358,5870.0
2022-06-23 12:10:00,125.42,125.47,125.33,125.41,1928.0,120.6743,120.7224,120.5877,120.6647,1928.0
2022-06-23 12:15:00,125.37,125.62,125.37,125.59,2034.0,120.6262,120.8667,120.6262,120.8379,2034.0
2022-06-23 12:20:00,125.63,125.63,125.43,125.47,2348.0,120.8763,120.8763,120.6839,120.7224,2348.0
2022-06-23 12:25:00,125.44,125.48,125.2,125.22,5486.0,120.6935,120.732,120.4626,120.4819,5486.0
2022-06-23 12:30:00,125.31,125.31,125.17,125.17,1664.0,120.5684,120.5684,120.4337,120.4337,1664.0
2022-06-23 12:35:00,125.2,125.4,125.08,125.22,3106.0,120.4626,120.655,120.3472,120.4819,3106.0
2022-06-23 12:40:00,125.27,125.36,125.22,125.28,2495.0,120.53,120.6166,120.4819,120.5396,2495.0
2022-06-23 12:45:00,125.28,125.36,125.15,125.33,6138.0,120.5396,120.6166,120.4145,120.5877,6138.0
2022-06-23 12:50:00,125.32,125.41,125.19,125.39,4636.0,120.5781,120.6647,120.453,120.6454,4636.0
2022-06-23 12:55:00,125.35,125.52,125.35,125.48,1250.0,120.6069,120.7705,120.6069,120.732,1250.0
2022-06-23 13:00:00,125.39,125.49,125.32,125.46,2501.0,120.6454,120.7416,120.5781,120.7128,2501.0
2022-06-23 13:05:00,125.5,125.58,125.5,125.58,200.0,120.7513,120.8282,120.7513,120.8282,200.0
2022-06-23 13:10:00,125.51,125.56,125.41,125.47,2299.0,120.7609,120.809,120.6647,120.7224,2299.0
2022-06-23 13:15:00,125.51,125.51,125.41,125.48,2333.0,120.7609,120.7609,120.6647,120.732,2333.0
2022-06-23 13:20:00,125.48,125.53,125.4,125.49,3683.0,120.732,120.7801,120.655,120.7416,3683.0
2022-06-23 13:25:00,125.54,125.54,125.31,125.39,1201.0,120.7897,120.7897,120.5684,120.6454,1201.0
2022-06-23 13:30:00,125.45,125.49,125.36,125.49,1880.0,120.7031,120.7416,120.6166,120.7416,1880.0
2022-06-23 13:35:00,125.44,125.5,125.31,125.35,1661.0,120.6935,120.7513,120.5684,120.6069,1661.0
2022-06-23 13:40:00,125.35,125.49,125.3,125.49,4231.0,120.6069,120.7416,120.5588,120.7416,4231.0
2022-06-23 13:45:00,125.49,125.61,125.44,125.61,3782.0,120.7416,120.8571,120.6935,120.8571,3782.0
2022-06-23 13:50:00,125.73,125.84,125.72,125.81,2496.0,120.9726,121.0784,120.9629,121.0495,2496.0
2022-06-23 13:55:00,125.79,125.93,125.75,125.93,6338.0,121.0303,121.165,120.9918,121.165,6338.0
2022-06-23 14:00:00,125.96,126.05,125.9,125.98,5049.0,121.1939,121.2804,121.1361,121.2131,5049.0
2022-06-23 14:05:00,125.96,126.03,125.92,125.95,4500.0,121.1939,121.2612,121.1554,121.1842,4500.0
2022-06-23 14:10:00,125.98,126.01,125.87,125.89,5861.0,121.2131,121.242,121.1073,121.1265,5861.0
2022-06-23 14:15:00,125.83,125.86,125.75,125.84,2252.0,121.0688,121.0976,120.9918,121.0784,2252.0
2022-06-23 14:20:00,125.8,125.82,125.74,125.81,3341.0,121.0399,121.0591,120.9822,121.0495,3341.0
2022-06-23 14:25:00,125.83,125.9,125.79,125.9,3998.0,121.0688,121.1361,121.0303,121.1361,3998.0
2022-06-23 14:30:00,125.9,126.09,125.9,126.07,3105.0,121.1361,121.3189,121.1361,121.2997,3105.0
2022-06-23 14:35:00,126.1,126.1,125.94,126.01,2629.0,121.3286,121.3286,121.1746,121.242,2629.0
2022-06-23 14:40:00,126.08,126.14,126.04,126.13,2010.0,121.3093,121.367,121.2708,121.3574,2010.0
2022-06-23 14:45:00,126.08,126.12,126.0,126.12,2472.0,121.3093,121.3478,121.2323,121.3478,2472.0
2022-06-23 14:50:00,126.11,126.15,126.05,126.1,2766.0,121.3382,121.3767,121.2804,121.3286,2766.0
2022-06-23 14:55:00,126.07,126.14,126.0,126.11,3051.0,121.2997,121.367,121.2323,121.3382,3051.0
2022-06-23 15:00:00,126.1,126.22,126.08,126.17,4633.0,121.3286,121.444,121.3093,121.3959,4633.0
2022-06-23 15:05:00,126.15,126.2,126.09,126.13,2828.0,121.3767,121.4248,121.3189,121.3574,2828.0
2022-06-23 15:10:00,126.15,126.18,126.0,126.04,4272.0,121.3767,121.4055,121.2323,121.2708,4272.0
2022-06-23 15:15:00,126.07,126.07,125.88,125.98,7491.0,121.2997,121.2997,121.1169,121.2131,7491.0
2022-06-23 15:20:00,126.03,126.17,126.0,126.05,7331.0,121.2612,121.3959,121.2323,121.2804,7331.0
2022-06-23 15:25:00,126.07,126.27,126.05,126.22,7465.0,121.2997,121.4921,121.2804,121.444,7465.0
2022-06-23 15:30:00,126.22,126.6,126.22,126.6,8572.0,121.444,121.8096,121.444,121.8096,8572.0
2022-06-23 15:35:00,126.61,126.63,126.48,126.53,14697.0,121.8193,121.8385,121.6942,121.7423,14697.0
2022-06-23 15:40:00,126.55,126.73,126.52,126.59,21170.0,121.7615,121.9347,121.7327,121.8,21170.0
2022-06-23 15:45:00,126.59,126.8,126.59,126.74,28669.0,121.8,122.0021,121.8,121.9443,28669.0
2022-06-23 15:50:00,126.73,126.86,126.48,126.51,35418.0,121.9347,122.0598,121.6942,121.723,35418.0
2022-06-23 15:55:00,126.49,126.8,126.39,126.75,77676.0,121.7038,122.0021,121.6076,121.954,77676.0
2022-06-24 09:30:00,127.5,127.83,127.27,127.46,16841.0,122.6756,122.9931,122.4543,122.6371,16841.0
2022-06-24 09:35:00,127.48,127.75,127.42,127.53,4876.0,122.6563,122.9161,122.5986,122.7044,4876.0
2022-06-24 09:40:00,127.53,127.96,127.49,127.75,8193.0,122.7044,123.1182,122.666,122.9161,8193.0
2022-06-24 09:45:00,127.69,127.91,127.62,127.91,5720.0,122.8584,123.0701,122.791,123.0701,5720.0
2022-06-24 09:50:00,127.86,128.0,127.5,127.7,2825.0,123.022,123.1567,122.6756,122.868,2825.0
2022-06-24 09:55:00,127.79,127.92,127.72,127.75,2746.0,122.9546,123.0797,122.8873,122.9161,2746.0
2022-06-24 10:00:00,127.84,128.54,127.84,128.45,3821.0,123.0027,123.6762,123.0027,123.5896,3821.0
2022-06-24 10:05:00,128.4,128.58,128.28,128.5,3874.0,123.5415,123.7147,123.4261,123.6377,3874.0
2022-06-24 10:10:00,128.43,128.5,128.27,128.38,6346.0,123.5704,123.6377,123.4164,123.5223,6346.0
2022-06-24 10:15:00,128.47,128.68,128.44,128.54,3496.0,123.6089,123.8109,123.58,123.6762,3496.0
2022-06-24 10:20:00,128.57,128.6,128.36,128.36,6481.0,123.7051,123.734,123.503,123.503,6481.0
2022-06-24 10:25:00,128.37,128.37,128.1,128.1,4843.0,123.5127,123.5127,123.2529,123.2529,4843.0
2022-06-24 10:30:00,128.19,128.37,128.15,128.33,11004.0,123.3395,123.5127,123.301,123.4742,11004.0
2022-06-24 10:35:00,128.31,129.07,128.28,128.99,45782.0,123.4549,124.1862,123.4261,124.1092,45782.0
2022-06-24 10:40:00,128.95,129.42,128.75,128.79,31523.0,124.0707,124.5229,123.8783,123.9168,31523.0
2022-06-24 10:45:00,128.87,129.15,128.83,129.15,5604.0,123.9937,124.2631,123.9553,124.2631,5604.0
2022-06-24 10:50:00,129.17,129.27,129.06,129.09,8670.0,124.2824,124.3786,124.1766,124.2054,8670.0
2022-06-24 10:55:00,129.04,129.04,128.74,128.75,4397.0,124.1573,124.1573,123.8687,123.8783,4397.0
2022-06-24 11:00:00,128.72,128.77,128.46,128.52,4263.0,123.8494,123.8975,123.5993,123.657,4263.0
2022-06-24 11:05:00,128.55,128.64,128.43,128.61,4769.0,123.6859,123.7724,123.5704,123.7436,4769.0
2022-06-24 11:10:00,128.69,128.83,128.68,128.83,5883.0,123.8206,123.9553,123.8109,123.9553,5883.0
2022-06-24 11:15:00,128.84,129.04,128.82,129.04,5371.0,123.9649,124.1573,123.9456,124.1573,5371.0
2022-06-24 11:20:00,129.12,129.14,129.06,129.07,6778.0,124.2343,124.2535,124.1766,124.1862,6778.0
2022-06-24 11:25:00,129.08,129.22,129.04,129.04,6885.0,124.1958,124.3305,124.1573,124.1573,6885.0
2022-06-24 11:30:00,129.07,129.07,128.93,128.99,5023.0,124.1862,124.1862,124.0515,124.1092,5023.0
2022-06-24 11:35:00,128.94,129.04,128.93,129.03,4592.0,124.0611,124.1573,124.0515,124.1477,4592.0
2022-06-24 11:40:00,129.0,129.12,129.0,129.12,1581.0,124.1188,124.2343,124.1188,124.2343,1581.0
2022-06-24 11:45:00,129.1,129.1,129.01,129.06,1839.0,124.215,124.215,124.1284,124.1766,1839.0
2022-06-24 11:50:00,129.0,129.14,128.98,129.05,4293.0,124.1188,124.2535,124.0996,124.1669,4293.0
2022-06-24 11:55:00,129.05,129.05,128.79,128.86,1910.0,124.1669,124.1669,123.9168,123.9841,1910.0
2022-06-24 12:00:00,128.85,129.07,128.83,129.06,3606.0,123.9745,124.1862,123.9553,124.1766,3606.0
2022-06-24 12:05:00,129.02,129.17,129.02,129.08,2391.0,124.1381,124.2824,124.1381,124.1958,2391.0
2022-06-24 12:10:00,129.06,129.17,129.06,129.16,1547.0,124.1766,124.2824,124.1766,124.2728,1547.0
2022-06-24 12:15:00,129.19,129.25,129.14,129.25,2998.0,124.3016,124.3594,124.2535,124.3594,2998.0
2022-06-24 12:20:00,129.25,129.27,129.14,129.17,2889.0,124.3594,124.3786,124.2535,124.2824,2889.0
2022-06-24 12:25:00,129.15,129.15,129.0,129.1,5206.0,124.2631,124.2631,124.1188,124.215,5206.0
2022-06-24 12:30:00,129.13,129.18,129.12,129.13,1411.0,124.2439,124.292,124.2343,124.2439,1411.0
2022-06-24 12:35:00,129.12,129.18,129.1,129.18,1881.0,124.2343,124.292,124.215,124.292,1881.0
2022-06-24 12:40:00,129.21,129.26,129.14,129.22,2803.0,124.3209,124.369,124.2535,124.3305,2803.0
2022-06-24 12:45:00,129.24,129.24,129.14,129.21,1676.0,124.3497,124.3497,124.2535,124.3209,1676.0
2022-06-24 12:50:00,129.22,129.28,129.18,129.28,2069.0,124.3305,124.3882,124.292,124.3882,2069.0
2022-06-24 12:55:00,129.28,129.34,129.21,129.22,6082.0,124.3882,124.446,124.3209,124.3305,6082.0
2022-06-24 13:00:00,129.22,129.35,129.22,129.28,4105.0,124.3305,124.4556,124.3305,124.3882,4105.0
2022-06-24 13:05:00,129.3,129.4,129.26,129.28,5763.0,124.4075,124.5037,124.369,124.3882,5763.0
2022-06-24 13:10:00,129.32,129.36,129.3,129.35,3348.0,124.4267,124.4652,124.4075,124.4556,3348.0
2022-06-24 13:15:00,129.35,129.35,129.09,129.09,6933.0,124.4556,124.4556,124.2054,124.2054,6933.0
2022-06-24 13:20:00,129.08,129.12,129.04,129.09,6364.0,124.1958,124.2343,124.1573,124.2054,6364.0
2022-06-24 13:25:00,129.09,129.09,128.94,128.99,5105.0,124.2054,124.2054,124.0611,124.1092,5105.0
2022-06-24 13:30:00,128.94,129.01,128.94,128.99,2405.0,124.0611,124.1284,124.0611,124.1092,2405.0
2022-06-24 13:35:00,128.97,129.09,128.96,129.09,2900.0,124.09,124.2054,124.0803,124.2054,2900.0
2022-06-24 13:40:00,129.07,129.21,129.04,129.21,3861.0,124.1862,124.3209,124.1573,124.3209,3861.0
2022-06-24 13:45:00,129.22,129.24,129.17,129.2,3615.0,124.3305,124.3497,124.2824,124.3113,3615.0
2022-06-24 13:50:00,129.2,129.2,129.08,129.09,6329.0,124.3113,124.3113,124.1958,124.2054,6329.0
2022-06-24 13:55:00,129.07,129.22,129.02,129.13,3244.0,124.1862,124.3305,124.1381,124.2439,3244.0
2022-06-24 14:00:00,129.16,129.16,129.05,129.1,2074.0,124.2728,124.2728,124.1669,124.215,2074.0
2022-06-24 14:05:00,129.07,129.07,129.0,129.06,2468.0,124.1862,124.1862,124.1188,124.1766,2468.0
2022-06-24 14:10:00,129.05,129.08,129.03,129.03,1534.0,124.1669,124.1958,124.1477,124.1477,1534.0
2022-06-24 14:15:00,129.02,129.02,128.91,128.91,3045.0,124.1381,124.1381,124.0322,124.0322,3045.0
2022-06-24 14:20:00,128.91,128.91,128.77,128.78,4730.0,124.0322,124.0322,123.8975,123.9071,4730.0
2022-06-24 14:25:00,128.79,128.86,128.78,128.86,3175.0,123.9168,123.9841,123.9071,123.9841,3175.0
2022-06-24 14:30:00,128.94,129.06,128.94,129.01,2577.0,124.0611,124.1766,124.0611,124.1284,2577.0
2022-06-24 14:35:00,129.0,129.04,128.93,128.93,3113.0,124.1188,124.1573,124.0515,124.0515,3113.0
2022-06-24 14:40:00,128.91,128.96,128.89,128.89,3208.0,124.0322,124.0803,124.013,124.013,3208.0
2022-06-24 14:45:00,128.93,128.95,128.9,128.91,2165.0,124.0515,124.0707,124.0226,124.0322,2165.0
2022-06-24 14:50:00,128.86,128.97,128.86,128.97,5362.0,123.9841,124.09,123.9841,124.09,5362.0
2022-06-24 14:55:00,129.03,129.11,129.03,129.09,3654.0,124.1477,124.2247,124.1477,124.2054,3654.0
2022-06-24 15:00:00,129.1,129.12,129.05,129.12,2928.0,124.215,124.2343,124.1669,124.2343,2928.0
2022-06-24 15:05:00,129.13,129.16,129.06,129.06,3206.0,124.2439,124.2728,124.1766,124.1766,3206.0
2022-06-24 15:10:00,129.01,129.14,129.0,129.09,11157.0,124.1284,124.2535,124.1188,124.2054,11157.0
2022-06-24 15:15:00,129.14,129.25,129.11,129.25,7173.0,124.2535,124.3594,124.2247,124.3594,7173.0
2022-06-24 15:20:00,129.25,129.31,129.24,129.31,14667.0,124.3594,124.4171,124.3497,124.4171,14667.0
2022-06-24 15:25:00,129.31,129.46,129.31,129.42,16527.0,124.4171,124.5614,124.4171,124.5229,16527.0
2022-06-24 15:30:00,129.43,129.59,129.41,129.55,36987.0,124.5326,124.6865,124.5133,124.648,36987.0
2022-06-24 15:35:00,129.54,129.67,129.54,129.66,34309.0,124.6384,124.7635,124.6384,124.7538,34309.0
2022-06-24 15:40:00,129.66,129.88,129.65,129.88,23683.0,124.7538,124.9655,124.7442,124.9655,23683.0
2022-06-24 15:45:00,129.85,130.14,129.84,130.07,58282.0,124.9367,125.2157,124.927,125.1483,58282.0
2022-06-24 15:50:00,130.13,130.24,129.87,129.92,64304.0,125.2061,125.3119,124.9559,125.004,64304.0
2022-06-24 15:55:00,129.91,129.95,129.73,129.9,106705.0,124.9944,125.0329,124.8212,124.9848,106705.0
2022-06-27 09:30:00,129.59,129.87,129.01,129.69,22657.0,124.6865,124.9559,124.1284,124.7827,22657.0
2022-06-27 09:35:00,129.6,130.02,129.47,129.79,5505.0,124.6961,125.1002,124.571,124.8789,5505.0
2022-06-27 09:40:00,129.79,129.79,129.54,129.7,8418.0,124.8789,124.8789,124.6384,124.7923,8418.0
2022-06-27 09:45:00,129.66,129.82,129.41,129.59,8282.0,124.7538,124.9078,124.5133,124.6865,8282.0
2022-06-27 09:50:00,129.77,129.79,129.51,129.56,9352.0,124.8597,124.8789,124.6095,124.6576,9352.0
2022-06-27 09:55:00,129.55,129.55,129.33,129.47,5986.0,124.648,124.648,124.4363,124.571,5986.0
2022-06-27 10:00:00,129.52,129.83,129.5,129.74,8476.0,124.6191,124.9174,124.5999,124.8308,8476.0
2022-06-27 10:05:00,129.74,129.8,129.66,129.8,6953.0,124.8308,124.8886,124.7538,124.8886,6953.0
2022-06-27 10:10:00,129.76,129.83,129.65,129.8,9098.0,124.8501,124.9174,124.7442,124.8886,9098.0
2022-06-27 10:15:00,129.77,129.96,129.63,129.78,9178.0,124.8597,125.0425,124.725,124.8693,9178.0
2022-06-27 10:20:00,129.86,129.98,129.74,129.79,5950.0,124.9463,125.0617,124.8308,124.8789,5950.0
2022-06-27 10:25:00,129.67,129.82,129.66,129.75,6407.0,124.7635,124.9078,124.7538,124.8404,6407.0
2022-06-27 10:30:00,129.73,129.75,129.6,129.63,2715.0,124.8212,124.8404,124.6961,124.725,2715.0
2022-06-27 10:35:00,129.65,129.87,129.58,129.84,4610.0,124.7442,124.9559,124.6769,124.927,4610.0
2022-06-27 10:40:00,129.88,130.33,129.86,130.33,3467.0,124.9655,125.3985,124.9463,125.3985,3467.0
2022-06-27 10:45:00,130.28,130.28,130.02,130.17,7774.0,125.3504,125.3504,125.1002,125.2446,7774.0
2022-06-27 10:50:00,130.22,130.37,130.2,130.26,1544.0,125.2927,125.437,125.2734,125.3311,1544.0
2022-06-27 10:55:00,130.25,130.39,130.17,130.21,2863.0,125.3215,125.4562,125.2446,125.283,2863.0
2022-06-27 11:00:00,130.02,130.05,129.97,130.0,1312.0,125.1002,125.1291,125.0521,125.081,1312.0
2022-06-27 11:05:00,130.01,130.07,129.99,130.02,2251.0,125.0906,125.1483,125.0714,125.1002,2251.0
2022-06-27 11:10:00,130.0,130.08,129.93,130.08,2050.0,125.081,125.158,125.0136,125.158,2050.0
2022-06-27 11:15:00,130.1,130.3,130.07,130.3,3744.0,125.1772,125.3696,125.1483,125.3696,3744.0
2022-06-27 11:20:00,130.3,130.41,130.23,130.38,2926.0,125.3696,125.4755,125.3023,125.4466,2926.0
2022-06-27 11:25:00,130.43,130.47,130.32,130.32,2403.0,125.4947,125.5332,125.3889,125.3889,2403.0
2022-06-27 11:30:00,130.28,130.28,130.18,130.18,2869.0,125.3504,125.3504,125.2542,125.2542,2869.0
2022-06-27 11:35:00,130.16,130.3,130.12,130.25,3284.0,125.2349,125.3696,125.1964,125.3215,3284.0
2022-06-27 11:40:00,130.22,130.37,130.21,130.33,2138.0,125.2927,125.437,125.283,125.3985,2138.0
2022-06-27 11:45:00,130.33,130.33,130.16,130.21,2372.0,125.3985,125.3985,125.2349,125.283,2372.0
2022-06-27 11:50:00,130.25,130.31,130.15,130.26,5250.0,125.3215,125.3793,125.2253,125.3311,5250.0
2022-06-27 11:55:00,130.27,130.36,130.17,130.36,1978.0,125.3408,125.4274,125.2446,125.4274,1978.0
2022-06-27 12:00:00,130.33,130.33,130.16,130.16,2148.0,125.3985,125.3985,125.2349,125.2349,2148.0
2022-06-27 12:05:00,130.21,130.31,130.13,130.28,3056.0,125.283,125.3793,125.2061,125.3504,3056.0
2022-06-27 12:10:00,130.28,130.28,130.07,130.1,1788.0,125.3504,125.3504,125.1483,125.1772,1788.0
2022-06-27 12:15:00,130.07,130.22,129.98,130.22,4181.0,125.1483,125.2927,125.0617,125.2927,4181.0
2022-06-27 12:20:00,130.24,130.3,130.17,130.17,3091.0,125.3119,125.3696,125.2446,125.2446,3091.0
2022-06-27 12:25:00,130.14,130.14,130.0,130.09,3001.0,125.2157,125.2157,125.081,125.1676,3001.0
2022-06-27 12:30:00,130.08,130.12,130.03,130.05,3470.0,125.158,125.1964,125.1098,125.1291,3470.0
2022-06-27 12:35:00,130.02,130.08,129.96,130.08,5038.0,125.1002,125.158,125.0425,125.158,5038.0
2022-06-27 12:40:00,130.06,130.1,130.0,130.06,3066.0,125.1387,125.1772,125.081,125.1387,3066.0
2022-06-27 12:45:00,130.1,130.19,130.05,130.16,4513.0,125.1772,125.2638,125.1291,125.2349,4513.0
2022-06-27 12:50:00,130.18,130.27,130.18,130.24,2167.0,125.2542,125.3408,125.2542,125.3119,2167.0
2022-06-27 12:55:00,130.21,130.23,129.95,130.0,2120.0,125.283,125.3023,125.0329,125.081,2120.0
2022-06-27 13:00:00,130.02,130.05,129.8,129.81,3224.0,125.1002,125.1291,124.8886,124.8982,3224.0
2022-06-27 13:05:00,129.8,129.8,129.67,129.78,6480.0,124.8886,124.8886,124.7635,124.8693,6480.0
2022-06-27 13:10:00,129.75,129.95,129.75,129.89,3286.0,124.8404,125.0329,124.8404,124.9751,3286.0
2022-06-27 13:15:00,129.87,129.88,129.77,129.84,4383.0,124.9559,124.9655,124.8597,124.927,4383.0
2022-06-27 13:20:00,129.9,129.93,129.78,129.84,1719.0,124.9848,125.0136,124.8693,124.927,1719.0
2022-06-27 13:25:00,129.89,129.89,129.81,129.81,873.0,124.9751,124.9751,124.8982,124.8982,873.0
2022-06-27 13:30:00,129.75,129.82,129.66,129.71,3610.0,124.8404,124.9078,124.7538,124.802,3610.0
2022-06-27 13:35:00,129.72,129.79,129.68,129.69,2912.0,124.8116,124.8789,124.7731,124.7827,2912.0
2022-06-27 13:40:00,129.68,129.71,129.54,129.54,1700.0,124.7731,124.802,124.6384,124.6384,1700.0
2022-06-27 13:45:00,129.53,129.53,129.41,129.52,1902.0,124.6288,124.6288,124.5133,124.6191,1902.0
2022-06-27 13:50:00,129.5,129.56,129.45,129.5,2171.0,124.5999,124.6576,124.5518,124.5999,2171.0
2022-06-27 13:55:00,129.5,129.59,129.5,129.54,4255.0,124.5999,124.6865,124.5999,124.6384,4255.0
2022-06-27 14:00:00,129.49,129.54,129.43,129.54,2971.0,124.5903,124.6384,124.5326,124.6384,2971.0
2022-06-27 14:05:00,129.51,129.51,129.38,129.42,2695.0,124.6095,124.6095,124.4844,124.5229,2695.0
2022-06-27 14:10:00,129.4,129.5,129.34,129.5,3681.0,124.5037,124.5999,124.446,124.5999,3681.0
2022-06-27 14:15:00,129.53,129.58,129.49,129.58,2172.0,124.6288,124.6769,124.5903,124.6769,2172.0
2022-06-27 14:20:00,129.57,129.57,129.51,129.54,4447.0,124.6673,124.6673,124.6095,124.6384,4447.0
2022-06-27 14:25:00,129.5,129.52,129.43,129.45,2954.0,124.5999,124.6191,124.5326,124.5518,2954.0
2022-06-27 14:30:00,129.47,129.54,129.36,129.54,3796.0,124.571,124.6384,124.4652,124.6384,3796.0
2022-06-27 14:35:00,129.55,129.56,129.48,129.52,3927.0,124.648,124.6576,124.5807,124.6191,3927.0
2022-06-27 14:40:00,129.48,129.5,129.38,129.44,4311.0,124.5807,124.5999,124.4844,124.5422,4311.0
2022-06-27 14:45:00,129.42,129.55,129.4,129.5,4565.0,124.5229,124.648,124.5037,124.5999,4565.0
2022-06-27 14:50:00,129.5,129.54,129.45,129.53,5536.0,124.5999,124.6384,124.5518,124.6288,5536.0
2022-06-27 14:55:00,129.53,129.55,129.45,129.49,4424.0,124.6288,124.648,124.5518,124.5903,4424.0
2022-06-27 15:00:00,129.47,129.48,129.24,129.38,4352.0,124.571,124.5807,124.3497,124.4844,4352.0
2022-06-27 15:05:00,129.39,129.58,129.37,129.58,4142.0,124.4941,124.6769,124.4748,124.6769,4142.0
2022-06-27 15:10:00,129.56,129.74,129.56,129.74,4248.0,124.6576,124.8308,124.6576,124.8308,4248.0
2022-06-27 15:15:00,129.74,129.9,129.69,129.9,5795.0,124.8308,124.9848,124.7827,124.9848,5795.0
2022-06-27 15:20:00,129.89,129.91,129.81,129.85,4227.0,124.9751,124.9944,124.8982,124.9367,4227.0
2022-06-27 15:25:00,129.86,129.94,129.83,129.9,5523.0,124.9463,125.0233,124.9174,124.9848,5523.0
2022-06-27 15:30:00,129.87,129.88,129.71,129.74,6299.0,124.9559,124.9655,124.802,124.8308,6299.0
2022-06-27 15:35:00,129.74,129.74,129.59,129.64,8815.0,124.8308,124.8308,124.6865,124.7346,8815.0
2022-06-27 15:40:00,129.62,129.76,129.59,129.76,6506.0,124.7154,124.8501,124.6865,124.8501,6506.0
2022-06-27 15:45:00,129.74,129.77,129.47,129.55,21288.0,124.8308,124.8597,124.571,124.648,21288.0
2022-06-27 15:50:00,129.48,129.53,129.21,129.28,24897.0,124.5807,124.6288,124.3209,124.3882,24897.0
2022-06-27 15:55:00,129.26,129.48,129.26,129.48,50273.0,124.369,124.5807,124.369,124.5807,50273.0
2022-06-28 09:30:00,129.83,130.8,129.62,130.6,15292.0,124.9174,125.8507,124.7154,125.6583,15292.0
2022-06-28 09:35:00,130.8,130.84,130.53,130.56,5089.0,125.8507,125.8892,125.5909,125.6198,5089.0
2022-06-28 09:40:00,130.5,130.6,130.26,130.36,4166.0,125.5621,125.6583,125.3311,125.4274,4166.0
2022-06-28 09:45:00,130.32,130.33,130.04,130.06,2649.0,125.3889,125.3985,125.1195,125.1387,2649.0
2022-06-28 09:50:00,130.09,130.19,129.99,130.04,4345.0,125.1676,125.2638,125.0714,125.1195,4345.0
2022-06-28 09:55:00,130.13,130.39,130.11,130.27,5597.0,125.2061,125.4562,125.1868,125.3408,5597.0
2022-06-28 10:00:00,130.33,130.42,129.85,129.85,3951.0,125.3985,125.4851,124.9367,124.9367,3951.0
2022-06-28 10:05:00,129.84,129.98,129.62,129.62,3694.0,124.927,125.0617,124.7154,124.7154,3694.0
2022-06-28 10:10:00,129.65,129.69,129.44,129.63,3304.0,124.7442,124.7827,124.5422,124.725,3304.0
2022-06-28 10:15:00,129.69,129.81,129.65,129.7,2725.0,124.7827,124.8982,124.7442,124.7923,2725.0
2022-06-28 10:20:00,129.69,129.79,129.59,129.79,4827.0,124.7827,124.8789,124.6865,124.8789,4827.0
2022-06-28 10:25:00,129.75,129.76,129.54,129.55,1000.0,124.8404,124.8501,124.6384,124.648,1000.0
2022-06-28 10:30:00,129.51,129.7,129.48,129.5,3218.0,124.6095,124.7923,124.5807,124.5999,3218.0
2022-06-28 10:35:00,129.54,129.6,129.47,129.58,2290.0,124.6384,124.6961,124.571,124.6769,2290.0
2022-06-28 10:40:00,129.47,129.47,129.34,129.4,2990.0,124.571,124.571,124.446,124.5037,2990.0
2022-06-28 10:45:00,129.4,129.43,129.04,129.13,4482.0,124.5037,124.5326,124.1573,124.2439,4482.0
2022-06-28 10:50:00,129.16,129.17,129.05,129.15,1585.0,124.2728,124.2824,124.1669,124.2631,1585.0
2022-06-28 10:55:00,129.1,129.28,129.07,129.18,8947.0,124.215,124.3882,124.1862,124.292,8947.0
2022-06-28 11:00:00,129.18,129.18,128.96,128.96,3409.0,124.292,124.292,124.0803,124.0803,3409.0
2022-06-28 11:05:00,129.04,129.26,129.0,129.2,2368.0,124.1573,124.369,124.1188,124.3113,2368.0
2022-06-28 11:10:00,129.3,129.62,129.19,129.62,2557.0,124.4075,124.7154,124.3016,124.7154,2557.0
2022-06-28 11:15:00,129.65,129.65,129.51,129.59,3627.0,124.7442,124.7442,124.6095,124.6865,3627.0
2022-06-28 11:20:00,129.66,129.73,129.48,129.54,5239.0,124.7538,124.8212,124.5807,124.6384,5239.0
2022-06-28 11:25:00,129.52,129.55,129.37,129.37,4314.0,124.6191,124.648,124.4748,124.4748,4314.0
2022-06-28 11:30:00,129.3,129.41,129.3,129.32,2535.0,124.4075,124.5133,124.4075,124.4267,2535.0
2022-06-28 11:35:00,129.43,129.43,129.13,129.15,3061.0,124.5326,124.5326,124.2439,124.2631,3061.0
2022-06-28 11:40:00,129.13,129.22,129.11,129.12,3991.0,124.2439,124.3305,124.2247,124.2343,3991.0
2022-06-28 11:45:00,129.14,129.3,129.13,129.15,4011.0,124.2535,124.4075,124.2439,124.2631,4011.0
2022-06-28 11:50:00,129.14,129.15,128.87,129.0,3606.0,124.2535,124.2631,123.9937,124.1188,3606.0
2022-06-28 11:55:00,128.95,129.12,128.95,129.12,3758.0,124.0707,124.2343,124.0707,124.2343,3758.0
2022-06-28 12:00:00,129.09,129.31,129.08,129.19,7904.0,124.2054,124.4171,124.1958,124.3016,7904.0
2022-06-28 12:05:00,129.17,129.44,129.17,129.44,3759.0,124.2824,124.5422,124.2824,124.5422,3759.0
2022-06-28 12:10:00,129.49,129.7,129.43,129.56,3600.0,124.5903,124.7923,124.5326,124.6576,3600.0
2022-06-28 12:15:00,129.53,129.56,129.42,129.56,6448.0,124.6288,124.6576,124.5229,124.6576,6448.0
2022-06-28 12:20:00,129.63,129.76,129.56,129.69,32557.0,124.725,124.8501,124.6576,124.7827,32557.0
2022-06-28 12:25:00,129.68,129.96,129.65,129.77,2459.0,124.7731,125.0425,124.7442,124.8597,2459.0
2022-06-28 12:30:00,129.71,129.72,129.49,129.56,1194.0,124.802,124.8116,124.5903,124.6576,1194.0
2022-06-28 12:35:00,129.52,129.65,129.5,129.5,1447.0,124.6191,124.7442,124.5999,124.5999,1447.0
2022-06-28 12:40:00,129.55,129.64,129.53,129.57,1656.0,124.648,124.7346,124.6288,124.6673,1656.0
2022-06-28 12:45:00,129.61,129.73,129.59,129.66,1780.0,124.7057,124.8212,124.6865,124.7538,1780.0
2022-06-28 12:50:00,129.62,129.68,129.58,129.62,2200.0,124.7154,124.7731,124.6769,124.7154,2200.0
2022-06-28 12:55:00,129.62,129.72,129.59,129.62,3285.0,124.7154,124.8116,124.6865,124.7154,3285.0
2022-06-28 13:00:00,129.69,129.71,129.54,129.61,3145.0,124.7827,124.802,124.6384,124.7057,3145.0
2022-06-28 13:05:00,129.64,129.67,129.4,129.4,2663.0,124.7346,124.7635,124.5037,124.5037,2663.0
2022-06-28 13:10:00,129.52,129.54,129.33,129.33,2576.0,124.6191,124.6384,124.4363,124.4363,2576.0
2022-06-28 13:15:00,129.34,129.49,129.34,129.44,1834.0,124.446,124.5903,124.446,124.5422,1834.0
2022-06-28 13:20:00,129.44,129.47,129.34,129.47,8619.0,124.5422,124.571,124.446,124.571,8619.0
2022-06-28 13:25:00,129.46,129.7,129.39,129.63,3051.0,124.5614,124.7923,124.4941,124.725,3051.0
2022-06-28 13:30:00,129.67,129.71,129.58,129.62,2609.0,124.7635,124.802,124.6769,124.7154,2609.0
2022-06-28 13:35:00,129.59,129.6,129.45,129.52,2937.0,124.6865,124.6961,124.5518,124.6191,2937.0
2022-06-28 13:40:00,129.5,129.71,129.5,129.68,3577.0,124.5999,124.802,124.5999,124.7731,3577.0
2022-06-28 13:45:00,129.68,129.72,129.53,129.53,4483.0,124.7731,124.8116,124.6288,124.6288,4483.0
2022-06-28 13:50:00,129.55,129.62,129.45,129.47,2398.0,124.648,124.7154,124.5518,124.571,2398.0
2022-06-28 13:55:00,129.47,129.55,129.4,129.4,3300.0,124.571,124.648,124.5037,124.5037,3300.0
2022-06-28 14:00:00,129.39,129.52,129.33,129.34,6390.0,124.4941,124.6191,124.4363,124.446,6390.0
2022-06-28 14:05:00,129.34,129.34,129.08,129.08,1916.0,124.446,124.446,124.1958,124.1958,1916.0
2022-06-28 14:10:00,129.12,129.12,128.87,128.93,3597.0,124.2343,124.2343,123.9937,124.0515,3597.0
2022-06-28 14:15:00,128.97,129.0,128.89,128.89,4903.0,124.09,124.1188,124.013,124.013,4903.0
2022-06-28 14:20:00,128.81,128.87,128.78,128.86,3388.0,123.936,123.9937,123.9071,123.9841,3388.0
2022-06-28 14:25:00,128.85,128.85,128.72,128.8,4463.0,123.9745,123.9745,123.8494,123.9264,4463.0
2022-06-28 14:30:00,128.79,128.82,128.41,128.46,3579.0,123.9168,123.9456,123.5511,123.5993,3579.0
2022-06-28 14:35:00,128.41,128.48,128.36,128.36,3713.0,123.5511,123.6185,123.503,123.503,3713.0
2022-06-28 14:40:00,128.3,128.4,128.24,128.37,4145.0,123.4453,123.5415,123.3876,123.5127,4145.0
2022-06-28 14:45:00,128.4,128.54,128.35,128.5,3513.0,123.5415,123.6762,123.4934,123.6377,3513.0
2022-06-28 14:50:00,128.44,128.46,128.32,128.36,2604.0,123.58,123.5993,123.4646,123.503,2604.0
2022-06-28 14:55:00,128.4,128.43,128.32,128.43,3136.0,123.5415,123.5704,123.4646,123.5704,3136.0
2022-06-28 15:00:00,128.41,128.5,128.28,128.31,4640.0,123.5511,123.6377,123.4261,123.4549,4640.0
2022-06-28 15:05:00,128.31,128.32,128.23,128.29,3370.0,123.4549,123.4646,123.378,123.4357,3370.0
2022-06-28 15:10:00,128.34,128.37,128.21,128.26,2738.0,123.4838,123.5127,123.3587,123.4068,2738.0
2022-06-28 15:15:00,128.23,128.36,128.22,128.36,3456.0,123.378,123.503,123.3683,123.503,3456.0
2022-06-28 15:20:00,128.32,128.47,128.23,128.43,16095.0,123.4646,123.6089,123.378,123.5704,16095.0
2022-06-28 15:25:00,128.43,128.47,128.13,128.27,8266.0,123.5704,123.6089,123.2817,123.4164,8266.0
2022-06-28 15:30:00,128.27,128.3,127.92,127.99,11715.0,123.4164,123.4453,123.0797,123.147,11715.0
2022-06-28 15:35:00,127.99,128.06,127.91,128.06,10078.0,123.147,123.2144,123.0701,123.2144,10078.0
2022-06-28 15:40:00,128.06,128.09,127.83,127.87,13757.0,123.2144,123.2433,122.9931,123.0316,13757.0
2022-06-28 15:45:00,127.85,127.96,127.78,127.91,19543.0,123.0123,123.1182,122.945,123.0701,19543.0
2022-06-28 15:50:00,127.91,128.06,127.78,128.06,28728.0,123.0701,123.2144,122.945,123.2144,28728.0
2022-06-28 15:55:00,128.04,128.04,127.79,127.91,38842.0,123.1951,123.1951,122.9546,123.0701,38842.0
2022-06-29 09:30:00,128.3,128.42,127.7,127.77,9658.0,123.4453,123.5608,122.868,122.9354,9658.0
2022-06-29 09:35:00,127.83,127.99,127.41,127.42,10211.0,122.9931,123.147,122.589,122.5986,10211.0
2022-06-29 09:40:00,127.41,127.74,127.37,127.61,6087.0,122.589,122.9065,122.5505,122.7814,6087.0
2022-06-29 09:45:00,127.54,127.71,127.32,127.7,2412.0,122.7141,122.8776,122.5024,122.868,2412.0
2022-06-29 09:50:00,127.72,128.45,127.72,128.38,3699.0,122.8873,123.5896,122.8873,123.5223,3699.0
2022-06-29 09:55:00,128.35,128.48,128.29,128.4,2849.0,123.4934,123.6185,123.4357,123.5415,2849.0
2022-06-29 10:00:00,128.37,128.92,128.33,128.92,2763.0,123.5127,124.0418,123.4742,124.0418,2763.0
2022-06-29 10:05:00,128.89,128.89,128.63,128.64,1376.0,124.013,124.013,123.7628,123.7724,1376.0
2022-06-29 10:10:00,128.71,128.96,128.64,128.8,3417.0,123.8398,124.0803,123.7724,123.9264,3417.0
2022-06-29 10:15:00,128.81,128.89,128.63,128.86,5917.0,123.936,124.013,123.7628,123.9841,5917.0
2022-06-29 10:20:00,128.98,129.09,128.87,128.93,6243.0,124.0996,124.2054,123.9937,124.0515,6243.0
2022-06-29 10:25:00,128.98,129.47,128.98,129.42,5109.0,124.0996,124.571,124.0996,124.5229,5109.0
2022-06-29 10:30:00,129.44,129.63,129.39,129.49,3789.0,124.5422,124.725,124.4941,124.5903,3789.0
2022-06-29 10:35:00,129.4,129.48,129.07,129.38,4059.0,124.5037,124.5807,124.1862,124.4844,4059.0
2022-06-29 10:40:00,129.32,129.32,129.12,129.28,5785.0,124.4267,124.4267,124.2343,124.3882,5785.0
2022-06-29 10:45:00,129.22,129.36,129.11,129.33,3288.0,124.3305,124.4652,124.2247,124.4363,3288.0
2022-06-29 10:50:00,129.32,129.33,129.17,129.21,3647.0,124.4267,124.4363,124.2824,124.3209,3647.0
2022-06-29 10:55:00,129.21,129.29,129.11,129.11,3511.0,124.3209,124.3978,124.2247,124.2247,3511.0
2022-06-29 11:00:00,129.16,129.29,129.16,129.21,4101.0,124.2728,124.3978,124.2728,124.3209,4101.0
2022-06-29 11:05:00,129.21,129.41,129.11,129.27,6562.0,124.3209,124.5133,124.2247,124.3786,6562.0
2022-06-29 11:10:00,129.25,129.3,129.06,129.06,3852.0,124.3594,124.4075,124.1766,124.1766,3852.0
2022-06-29 11:15:00,129.14,129.25,129.09,129.1,4295.0,124.2535,124.3594,124.2054,124.215,4295.0
2022-06-29 11:20:00,129.07,129.07,128.76,128.87,3628.0,124.1862,124.1862,123.8879,123.9937,3628.0
2022-06-29 11:25:00,129.02,129.17,128.92,129.17,4097.0,124.1381,124.2824,124.0418,124.2824,4097.0
2022-06-29 11:30:00,129.16,129.24,129.07,129.13,4736.0,124.2728,124.3497,124.1862,124.2439,4736.0
2022-06-29 11:35:00,129.09,129.4,129.09,129.3,4629.0,124.2054,124.5037,124.2054,124.4075,4629.0
2022-06-29 11:40:00,129.29,129.39,129.13,129.14,3289.0,124.3978,124.4941,124.2439,124.2535,3289.0
2022-06-29 11:45:00,129.21,129.46,129.21,129.29,4304.0,124.3209,124.5614,124.3209,124.3978,4304.0
2022-06-29 11:50:00,129.3,129.44,129.29,129.44,3263.0,124.4075,124.5422,124.3978,124.5422,3263.0
2022-06-29 11:55:00,129.43,129.43,129.13,129.2,3126.0,124.5326,124.5326,124.2439,124.3113,3126.0
2022-06-29 12:00:00,129.22,129.54,129.19,129.54,3323.0,124.3305,124.6384,124.3016,124.6384,3323.0
2022-06-29 12:05:00,129.56,129.63,129.43,129.43,2212.0,124.6576,124.725,124.5326,124.5326,2212.0
2022-06-29 12:10:00,129.42,129.49,129.35,129.42,2600.0,124.5229,124.5903,124.4556,124.5229,2600.0
2022-06-29 12:15:00,129.44,129.49,129.35,129.39,3667.0,124.5422,124.5903,124.4556,124.4941,3667.0
2022-06-29 12:20:00,129.39,129.54,129.3,129.3,3594.0,124.4941,124.6384,124.4075,124.4075,3594.0
2022-06-29 12:25:00,129.32,129.39,129.3,129.34,3298.0,124.4267,124.4941,124.4075,124.446,3298.0
2022-06-29 12:30:00,129.39,129.55,129.39,129.41,2400.0,124.4941,124.648,124.4941,124.5133,2400.0
2022-06-29 12:35:00,129.44,129.87,129.4,129.72,4935.0,124.5422,124.9559,124.5037,124.8116,4935.0
2022-06-29 12:40:00,129.68,129.71,129.6,129.66,2062.0,124.7731,124.802,124.6961,124.7538,2062.0
2022-06-29 12:45:00,129.68,129.7,129.45,129.49,2822.0,124.7731,124.7923,124.5518,124.5903,2822.0
2022-06-29 12:50:00,129.49,129.63,129.48,129.57,3917.0,124.5903,124.725,124.5807,124.6673,3917.0
2022-06-29 12:55:00,129.52,129.57,129.49,129.56,1235.0,124.6191,124.6673,124.5903,124.6576,1235.0
2022-06-29 13:00:00,129.52,129.52,129.37,129.39,2423.0,124.6191,124.6191,124.4748,124.4941,2423.0
2022-06-29 13:05:00,129.38,129.55,129.38,129.53,3991.0,124.4844,124.648,124.4844,124.6288,3991.0
2022-06-29 13:10:00,129.61,129.62,129.31,129.32,4333.0,124.7057,124.7154,124.4171,124.4267,4333.0
2022-06-29 13:15:00,129.36,129.37,129.24,129.29,1700.0,124.4652,124.4748,124.3497,124.3978,1700.0
2022-06-29 13:20:00,129.28,129.3,129.24,129.25,3528.0,124.3882,124.4075,124.3497,124.3594,3528.0
2022-06-29 13:25:00,129.27,129.58,129.23,129.58,5104.0,124.3786,124.6769,124.3401,124.6769,5104.0
2022-06-29 13:30:00,129.53,129.54,129.36,129.41,2259.0,124.6288,124.6384,124.4652,124.5133,2259.0
2022-06-29 13:35:00,129.47,129.52,129.42,129.52,6556.0,124.571,124.6191,124.5229,124.6191,6556.0
2022-06-29 13:40:00,129.53,129.68,129.48,129.62,3918.0,124.6288,124.7731,124.5807,124.7154,3918.0
2022-06-29 13:45:00,129.61,129.68,129.59,129.66,716.0,124.7057,124.7731,124.6865,124.7538,716.0
2022-06-29 13:50:00,129.72,129.78,129.69,129.76,2187.0,124.8116,124.8693,124.7827,124.8501,2187.0
2022-06-29 13:55:00,129.8,129.89,129.75,129.81,6214.0,124.8886,124.9751,124.8404,124.8982,6214.0
2022-06-29 14:00:00,129.84,130.04,129.84,130.04,4079.0,124.927,125.1195,124.927,125.1195,4079.0
2022-06-29 14:05:00,130.02,130.02,129.88,129.89,1915.0,125.1002,125.1002,124.9655,124.9751,1915.0
2022-06-29 14:10:00,129.89,129.98,129.85,129.94,2195.0,124.9751,125.0617,124.9367,125.0233,2195.0
2022-06-29 14:15:00,129.99,129.99,129.81,129.82,2861.0,125.0714,125.0714,124.8982,124.9078,2861.0
2022-06-29 14:20:00,129.83,129.83,129.7,129.73,1645.0,124.9174,124.9174,124.7923,124.8212,1645.0
2022-06-29 14:25:00,129.77,129.84,129.66,129.81,3718.0,124.8597,124.927,124.7538,124.8982,3718.0
2022-06-29 14:30:00,129.81,129.82,129.7,129.77,2645.0,124.8982,124.9078,124.7923,124.8597,2645.0
2022-06-29 14:35:00,129.73,129.77,129.69,129.71,2143.0,124.8212,124.8597,124.7827,124.802,2143.0
2022-06-29 14:40:00,129.66,129.66,129.52,129.59,2209.0,124.7538,124.7538,124.6191,124.6865,2209.0
2022-06-29 14:45:00,129.56,129.59,129.48,129.57,2658.0,124.6576,124.6865,124.5807,124.6673,2658.0
2022-06-29 14:50:00,129.56,129.59,129.5,129.55,2630.0,124.6576,124.6865,124.5999,124.648,2630.0
2022-06-29 14:55:00,129.59,129.61,129.53,129.54,3053.0,124.6865,124.7057,124.6288,124.6384,3053.0
2022-06-29 15:00:00,129.56,129.65,129.47,129.62,5584.0,124.6576,124.7442,124.571,124.7154,5584.0
2022-06-29 15:05:00,129.66,129.79,129.57,129.77,6641.0,124.7538,124.8789,124.6673,124.8597,6641.0
2022-06-29 15:10:00,129.77,129.88,129.59,129.88,7686.0,124.8597,124.9655,124.6865,124.9655,7686.0
2022-06-29 15:15:00,129.83,130.0,129.71,129.94,5611.0,124.9174,125.081,124.802,125.0233,5611.0
2022-06-29 15:20:00,129.9,129.94,129.85,129.94,3747.0,124.9848,125.0233,124.9367,125.0233,3747.0
2022-06-29 15:25:00,129.92,130.06,129.89,130.04,4600.0,125.004,125.1387,124.9751,125.1195,4600.0
2022-06-29 15:30:00,130.03,130.03,129.73,129.77,7409.0,125.1098,125.1098,124.8212,124.8597,7409.0
2022-06-29 15:35:00,129.81,129.82,129.72,129.8,6501.0,124.8982,124.9078,124.8116,124.8886,6501.0
2022-06-29 15:40:00,129.79,130.02,129.79,130.0,10423.0,124.8789,125.1002,124.8789,125.081,10423.0
2022-06-29 15:45:00,130.01,130.05,129.79,129.87,17673.0,125.0906,125.1291,124.8789,124.9559,17673.0
2022-06-29 15:50:00,129.9,130.04,129.77,129.95,61547.0,124.9848,125.1195,124.8597,125.0329,61547.0
2022-06-29 15:55:00,129.95,130.45,129.95,130.24,127843.0,125.0329,125.514,125.0329,125.3119,127843.0
2022-06-30 09:30:00,128.75,129.24,128.47,128.84,20346.0,124.3137,124.7868,124.0434,124.4006,20346.0
2022-06-30 09:35:00,128.79,129.26,128.79,129.1,12327.0,124.3523,124.8061,124.3523,124.6516,12327.0
2022-06-30 09:40:00,128.89,129.31,128.69,129.31,5210.0,124.4489,124.8544,124.2558,124.8544,5210.0
2022-06-30 09:45:00,129.42,129.77,129.25,129.33,8175.0,124.9606,125.2986,124.7965,124.8737,8175.0
2022-06-30 09:50:00,129.26,129.49,129.21,129.37,4315.0,124.8061,125.0282,124.7579,124.9123,4315.0
2022-06-30 09:55:00,129.35,129.55,129.12,129.34,5474.0,124.893,125.0861,124.671,124.8834,5474.0
2022-06-30 10:00:00,129.34,129.35,129.05,129.3,5438.0,124.8834,124.893,124.6034,124.8448,5438.0
2022-06-30 10:05:00,129.24,129.41,129.21,129.35,5499.0,124.7868,124.951,124.7579,124.893,5499.0
2022-06-30 10:10:00,129.39,129.81,129.39,129.74,5403.0,124.9317,125.3372,124.9317,125.2696,5403.0
2022-06-30 10:15:00,129.75,129.93,129.72,129.76,4739.0,125.2793,125.453,125.2503,125.2889,4739.0
2022-06-30 10:20:00,129.69,129.82,129.55,129.74,5698.0,125.2213,125.3468,125.0861,125.2696,5698.0
2022-06-30 10:25:00,129.8,129.81,129.49,129.58,3134.0,125.3275,125.3372,125.0282,125.1151,3134.0
2022-06-30 10:30:00,129.55,129.87,129.53,129.72,6927.0,125.0861,125.3951,125.0668,125.2503,6927.0
2022-06-30 10:35:00,129.71,129.71,129.38,129.45,4476.0,125.2406,125.2406,124.922,124.9896,4476.0
2022-06-30 10:40:00,129.38,129.49,129.37,129.42,2179.0,124.922,125.0282,124.9123,124.9606,2179.0
2022-06-30 10:45:00,129.38,129.54,129.38,129.49,2776.0,124.922,125.0765,124.922,125.0282,2776.0
2022-06-30 10:50:00,129.58,129.69,129.54,129.64,4682.0,125.1151,125.2213,125.0765,125.173,4682.0
2022-06-30 10:55:00,129.63,129.74,129.62,129.73,8160.0,125.1634,125.2696,125.1537,125.2599,8160.0
2022-06-30 11:00:00,129.69,129.7,129.55,129.58,4977.0,125.2213,125.231,125.0861,125.1151,4977.0
2022-06-30 11:05:00,129.56,129.67,129.43,129.55,7300.0,125.0958,125.202,124.9703,125.0861,7300.0
2022-06-30 11:10:00,129.53,129.58,129.37,129.49,4239.0,125.0668,125.1151,124.9123,125.0282,4239.0
2022-06-30 11:15:00,129.38,129.38,129.08,129.08,3010.0,124.922,124.922,124.6323,124.6323,3010.0
2022-06-30 11:20:00,129.11,129.4,129.11,129.34,8882.0,124.6613,124.9413,124.6613,124.8834,8882.0
2022-06-30 11:25:00,129.34,129.51,129.34,129.45,4624.0,124.8834,125.0475,124.8834,124.9896,4624.0
2022-06-30 11:30:00,129.37,129.46,129.33,129.46,3198.0,124.9123,124.9992,124.8737,124.9992,3198.0
2022-06-30 11:35:00,129.38,129.5,129.24,129.31,3534.0,124.922,125.0379,124.7868,124.8544,3534.0
2022-06-30 11:40:00,129.28,129.5,129.28,129.49,3273.0,124.8254,125.0379,124.8254,125.0282,3273.0
2022-06-30 11:45:00,129.53,129.59,129.36,129.57,3154.0,125.0668,125.1248,124.9027,125.1055,3154.0
2022-06-30 11:50:00,129.62,129.89,129.62,129.89,1100.0,125.1537,125.4144,125.1537,125.4144,1100.0
2022-06-30 11:55:00,129.89,129.97,129.8,129.93,2358.0,125.4144,125.4917,125.3275,125.453,2358.0
2022-06-30 12:00:00,129.93,130.18,129.9,130.09,6615.0,125.453,125.6944,125.4241,125.6075,6615.0
2022-06-30 12:05:00,130.16,130.26,130.08,130.18,8133.0,125.6751,125.7717,125.5979,125.6944,8133.0
2022-06-30 12:10:00,130.21,130.37,130.15,130.37,3669.0,125.7234,125.8779,125.6655,125.8779,3669.0
2022-06-30 12:15:00,130.35,130.36,130.27,130.36,3386.0,125.8586,125.8682,125.7813,125.8682,3386.0
2022-06-30 12:20:00,130.27,130.39,130.22,130.38,3032.0,125.7813,125.8972,125.7331,125.8875,3032.0
2022-06-30 12:25:00,130.43,130.51,130.43,130.47,1370.0,125.9358,126.0131,125.9358,125.9744,1370.0
2022-06-30 12:30:00,130.66,130.67,130.51,130.51,2306.0,126.1579,126.1676,126.0131,126.0131,2306.0
2022-06-30 12:35:00,130.45,130.5,130.36,130.5,2416.0,125.9551,126.0034,125.8682,126.0034,2416.0
2022-06-30 12:40:00,130.56,130.56,130.45,130.55,2340.0,126.0613,126.0613,125.9551,126.0517,2340.0
2022-06-30 12:45:00,130.54,130.67,130.54,130.56,1903.0,126.042,126.1676,126.042,126.0613,1903.0
2022-06-30 12:50:00,130.59,130.7,130.59,130.69,2225.0,126.0903,126.1965,126.0903,126.1869,2225.0
2022-06-30 12:55:00,130.76,130.76,130.62,130.69,4048.0,126.2544,126.2544,126.1193,126.1869,4048.0
2022-06-30 13:00:00,130.67,130.76,130.63,130.69,2179.0,126.1676,126.2544,126.1289,126.1869,2179.0
2022-06-30 13:05:00,130.69,130.69,130.5,130.58,2508.0,126.1869,126.1869,126.0034,126.0807,2508.0
2022-06-30 13:10:00,130.53,130.59,130.27,130.3,3364.0,126.0324,126.0903,125.7813,125.8103,3364.0
2022-06-30 13:15:00,130.25,130.39,130.25,130.39,2636.0,125.762,125.8972,125.762,125.8972,2636.0
2022-06-30 13:20:00,130.42,130.55,130.37,130.48,1500.0,125.9262,126.0517,125.8779,125.9841,1500.0
2022-06-30 13:25:00,130.51,130.64,130.49,130.61,3611.0,126.0131,126.1386,125.9938,126.1096,3611.0
2022-06-30 13:30:00,130.63,130.79,130.62,130.74,2402.0,126.1289,126.2834,126.1193,126.2351,2402.0
2022-06-30 13:35:00,130.81,130.85,130.77,130.78,8437.0,126.3027,126.3413,126.2641,126.2738,8437.0
2022-06-30 13:40:00,130.81,130.97,130.71,130.73,5100.0,126.3027,126.4572,126.2062,126.2255,5100.0
2022-06-30 13:45:00,130.74,131.02,130.7,131.0,4328.0,126.2351,126.5055,126.1965,126.4862,4328.0
2022-06-30 13:50:00,130.97,131.04,130.93,130.96,5200.0,126.4572,126.5248,126.4186,126.4476,5200.0
2022-06-30 13:55:00,130.91,130.95,130.87,130.93,3326.0,126.3993,126.4379,126.3607,126.4186,3326.0
2022-06-30 14:00:00,130.96,131.05,130.9,131.02,3544.0,126.4476,126.5345,126.3896,126.5055,3544.0
2022-06-30 14:05:00,131.05,131.12,130.73,130.74,7178.0,126.5345,126.602,126.2255,126.2351,7178.0
2022-06-30 14:10:00,130.76,130.89,130.69,130.69,2913.0,126.2544,126.38,126.1869,126.1869,2913.0
2022-06-30 14:15:00,130.64,130.86,130.6,130.84,2344.0,126.1386,126.351,126.1,126.3317,2344.0
2022-06-30 14:20:00,130.91,130.92,130.67,130.67,5425.0,126.3993,126.4089,126.1676,126.1676,5425.0
2022-06-30 14:25:00,130.62,130.75,130.51,130.68,2850.0,126.1193,126.2448,126.0131,126.1772,2850.0
2022-06-30 14:30:00,130.72,130.75,130.6,130.68,5518.0,126.2158,126.2448,126.1,126.1772,5518.0
2022-06-30 14:35:00,130.68,130.77,130.64,130.76,4135.0,126.1772,126.2641,126.1386,126.2544,4135.0
2022-06-30 14:40:00,130.75,130.76,130.49,130.49,3991.0,126.2448,126.2544,125.9938,125.9938,3991.0
2022-06-30 14:45:00,130.47,130.63,130.47,130.61,1843.0,125.9744,126.1289,125.9744,126.1096,1843.0
2022-06-30 14:50:00,130.66,130.66,130.5,130.5,5771.0,126.1579,126.1579,126.0034,126.0034,5771.0
2022-06-30 14:55:00,130.54,130.66,130.49,130.66,5372.0,126.042,126.1579,125.9938,126.1579,5372.0
2022-06-30 15:00:00,130.68,130.74,130.6,130.64,5438.0,126.1772,126.2351,126.1,126.1386,5438.0
2022-06-30 15:05:00,130.61,130.64,130.26,130.41,6296.0,126.1096,126.1386,125.7717,125.9165,6296.0
2022-06-30 15:10:00,130.43,130.49,130.37,130.45,5661.0,125.9358,125.9938,125.8779,125.9551,5661.0
2022-06-30 15:15:00,130.46,130.47,130.18,130.21,5318.0,125.9648,125.9744,125.6944,125.7234,5318.0
2022-06-30 15:20:00,130.2,130.42,130.17,130.41,6922.0,125.7137,125.9262,125.6848,125.9165,6922.0
2022-06-30 15:25:00,130.38,130.76,130.37,130.76,7271.0,125.8875,126.2544,125.8779,126.2544,7271.0
2022-06-30 15:30:00,130.76,131.03,130.61,130.99,14601.0,126.2544,126.5151,126.1096,126.4765,14601.0
2022-06-30 15:35:00,131.01,131.02,130.79,130.79,9861.0,126.4958,126.5055,126.2834,126.2834,9861.0
2022-06-30 15:40:00,130.8,130.8,130.26,130.35,13228.0,126.2931,126.2931,125.7717,125.8586,13228.0
2022-06-30 15:45:00,130.32,130.77,130.32,130.71,24613.0,125.8296,126.2641,125.8296,126.2062,24613.0
2022-06-30 15:50:00,130.68,130.82,130.34,130.5,75141.0,126.1772,126.3124,125.8489,126.0034,75141.0
2022-06-30 15:55:00,130.49,130.9,130.45,130.87,137769.0,125.9938,126.3896,125.9551,126.3607,137769.0
2022-07-01 09:30:00,130.96,131.25,130.33,130.92,14232.0,126.4476,126.7276,125.8393,126.4089,14232.0
2022-07-01 09:35:00,130.75,131.04,130.71,131.03,3736.0,126.2448,126.5248,126.2062,126.5151,3736.0
2022-07-01 09:40:00,131.14,131.83,131.0,131.73,6592.0,126.6214,127.2876,126.4862,127.191,6592.0
2022-07-01 09:45:00,131.66,131.85,131.57,131.63,3289.0,127.1234,127.3069,127.0365,127.0945,3289.0
2022-07-01 09:50:00,131.55,131.61,131.07,131.07,1348.0,127.0172,127.0752,126.5538,126.5538,1348.0
2022-07-01 09:55:00,131.09,131.24,131.0,131.21,4674.0,126.5731,126.7179,126.4862,126.6889,4674.0
2022-07-01 10:00:00,131.33,131.34,130.85,130.86,4657.0,126.8048,126.8145,126.3413,126.351,4657.0
2022-07-01 10:05:00,130.92,130.96,130.59,130.69,4827.0,126.4089,126.4476,126.0903,126.1869,4827.0
2022-07-01 10:10:00,130.69,130.72,130.28,130.28,5421.0,126.1869,126.2158,125.791,125.791,5421.0
2022-07-01 10:15:00,130.31,130.5,130.13,130.31,31296.0,125.82,126.0034,125.6462,125.82,31296.0
2022-07-01 10:20:00,130.36,130.49,130.15,130.44,9196.0,125.8682,125.9938,125.6655,125.9455,9196.0
2022-07-01 10:25:00,130.45,130.86,130.29,130.86,8801.0,125.9551,126.351,125.8006,126.351,8801.0
2022-07-01 10:30:00,130.86,131.23,130.79,131.13,22067.0,126.351,126.7083,126.2834,126.6117,22067.0
2022-07-01 10:35:00,131.16,131.16,130.85,130.98,4669.0,126.6407,126.6407,126.3413,126.4669,4669.0
2022-07-01 10:40:00,130.99,131.12,130.93,131.0,4597.0,126.4765,126.602,126.4186,126.4862,4597.0
2022-07-01 10:45:00,130.9,131.04,130.88,131.0,7780.0,126.3896,126.5248,126.3703,126.4862,7780.0
2022-07-01 10:50:00,130.97,131.18,130.91,131.12,6489.0,126.4572,126.66,126.3993,126.602,6489.0
2022-07-01 10:55:00,131.11,131.26,131.0,131.05,4046.0,126.5924,126.7372,126.4862,126.5345,4046.0
2022-07-01 11:00:00,130.88,130.96,130.66,130.81,15411.0,126.3703,126.4476,126.1579,126.3027,15411.0
2022-07-01 11:05:00,130.88,131.09,130.84,131.02,2156.0,126.3703,126.5731,126.3317,126.5055,2156.0
2022-07-01 11:10:00,131.04,131.09,130.94,131.09,1002.0,126.5248,126.5731,126.4282,126.5731,1002.0
2022-07-01 11:15:00,131.06,131.36,131.06,131.23,1721.0,126.5441,126.8338,126.5441,126.7083,1721.0
2022-07-01 11:20:00,131.23,131.31,131.09,131.09,3335.0,126.7083,126.7855,126.5731,126.5731,3335.0
2022-07-01 11:25:00,131.15,131.22,131.07,131.16,3865.0,126.631,126.6986,126.5538,126.6407,3865.0
2022-07-01 11:30:00,131.2,131.37,131.2,131.31,1832.0,126.6793,126.8434,126.6793,126.7855,1832.0
2022-07-01 11:35:00,131.34,131.5,131.34,131.37,1525.0,126.8145,126.969,126.8145,126.8434,1525.0
2022-07-01 11:40:00,131.51,131.54,131.47,131.52,1139.0,126.9786,127.0076,126.94,126.9883,1139.0
2022-07-01 11:45:00,131.55,131.65,131.49,131.57,1032.0,127.0172,127.1138,126.9593,127.0365,1032.0
2022-07-01 11:50:00,131.48,131.48,131.22,131.22,3188.0,126.9496,126.9496,126.6986,126.6986,3188.0
2022-07-01 11:55:00,131.29,131.38,131.09,131.18,2899.0,126.7662,126.8531,126.5731,126.66,2899.0
2022-07-01 12:00:00,131.19,131.31,131.17,131.31,4948.0,126.6696,126.7855,126.6503,126.7855,4948.0
2022-07-01 12:05:00,131.27,131.49,131.27,131.44,2559.0,126.7469,126.9593,126.7469,126.911,2559.0
2022-07-01 12:10:00,131.42,131.53,131.36,131.53,3060.0,126.8917,126.9979,126.8338,126.9979,3060.0
2022-07-01 12:15:00,131.51,131.67,131.47,131.67,2871.0,126.9786,127.1331,126.94,127.1331,2871.0
2022-07-01 12:20:00,131.66,131.7,131.6,131.68,2259.0,127.1234,127.1621,127.0655,127.1427,2259.0
2022-07-01 12:25:00,131.73,131.79,131.61,131.72,2781.0,127.191,127.249,127.0752,127.1814,2781.0
2022-07-01 12:30:00,131.78,131.85,131.73,131.73,1780.0,127.2393,127.3069,127.191,127.191,1780.0
2022-07-01 12:35:00,131.75,131.8,131.65,131.65,1540.0,127.2103,127.2586,127.1138,127.1138,1540.0
2022-07-01 12:40:00,131.67,131.69,131.62,131.62,2951.0,127.1331,127.1524,127.0848,127.0848,2951.0
2022-07-01 12:45:00,131.56,131.69,131.56,131.69,1300.0,127.0269,127.1524,127.0269,127.1524,1300.0
2022-07-01 12:50:00,131.72,131.78,131.72,131.72,2386.0,127.1814,127.2393,127.1814,127.1814,2386.0
2022-07-01 12:55:00,131.68,131.72,131.57,131.61,3504.0,127.1427,127.1814,127.0365,127.0752,3504.0
2022-07-01 13:00:00,131.66,131.7,131.55,131.59,1515.0,127.1234,127.1621,127.0172,127.0559,1515.0
2022-07-01 13:05:00,131.55,131.56,131.44,131.49,4614.0,127.0172,127.0269,126.911,126.9593,4614.0
2022-07-01 13:10:00,131.46,131.46,131.28,131.33,2919.0,126.9303,126.9303,126.7565,126.8048,2919.0
2022-07-01 13:15:00,131.37,131.63,131.36,131.63,4913.0,126.8434,127.0945,126.8338,127.0945,4913.0
2022-07-01 13:20:00,131.5,131.65,131.47,131.65,3713.0,126.969,127.1138,126.94,127.1138,3713.0
2022-07-01 13:25:00,131.6,131.62,131.49,131.58,2394.0,127.0655,127.0848,126.9593,127.0462,2394.0
2022-07-01 13:30:00,131.62,131.73,131.59,131.68,3865.0,127.0848,127.191,127.0559,127.1427,3865.0
2022-07-01 13:35:00,131.63,131.84,131.59,131.8,7403.0,127.0945,127.2972,127.0559,127.2586,7403.0
2022-07-01 13:40:00,131.76,132.0,131.76,131.85,5249.0,127.22,127.4517,127.22,127.3069,5249.0
2022-07-01 13:45:00,131.89,132.03,131.89,132.03,4070.0,127.3455,127.4807,127.3455,127.4807,4070.0
2022-07-01 13:50:00,132.0,132.0,131.88,131.88,5489.0,127.4517,127.4517,127.3359,127.3359,5489.0
2022-07-01 13:55:00,131.9,132.04,131.9,132.0,2478.0,127.3552,127.4903,127.3552,127.4517,2478.0
2022-07-01 14:00:00,132.02,132.07,131.95,131.95,2704.0,127.471,127.5193,127.4034,127.4034,2704.0
2022-07-01 14:05:00,131.92,132.11,131.92,132.0,3164.0,127.3745,127.5579,127.3745,127.4517,3164.0
2022-07-01 14:10:00,131.97,131.97,131.83,131.93,2635.0,127.4228,127.4228,127.2876,127.3841,2635.0
2022-07-01 14:15:00,131.99,132.07,131.96,132.07,2535.0,127.4421,127.5193,127.4131,127.5193,2535.0
2022-07-01 14:20:00,132.11,132.21,132.1,132.21,1806.0,127.5579,127.6545,127.5483,127.6545,1806.0
2022-07-01 14:25:00,132.19,132.19,131.93,131.95,2993.0,127.6352,127.6352,127.3841,127.4034,2993.0
2022-07-01 14:30:00,131.98,132.09,131.98,132.07,2540.0,127.4324,127.5386,127.4324,127.5193,2540.0
2022-07-01 14:35:00,132.08,132.15,132.04,132.12,2357.0,127.529,127.5966,127.4903,127.5676,2357.0
2022-07-01 14:40:00,132.12,132.12,132.02,132.02,1738.0,127.5676,127.5676,127.471,127.471,1738.0
2022-07-01 14:45:00,132.01,132.23,132.01,132.2,1980.0,127.4614,127.6738,127.4614,127.6448,1980.0
2022-07-01 14:50:00,132.2,132.22,132.03,132.04,3186.0,127.6448,127.6641,127.4807,127.4903,3186.0
2022-07-01 14:55:00,132.03,132.23,132.03,132.22,2952.0,127.4807,127.6738,127.4807,127.6641,2952.0
2022-07-01 15:00:00,132.25,132.28,132.1,132.1,1900.0,127.6931,127.7221,127.5483,127.5483,1900.0
2022-07-01 15:05:00,132.12,132.34,132.12,132.3,2913.0,127.5676,127.78,127.5676,127.7414,2913.0
2022-07-01 15:10:00,132.34,132.49,132.34,132.44,2524.0,127.78,127.9248,127.78,127.8766,2524.0
2022-07-01 15:15:00,132.46,132.5,132.4,132.43,2258.0,127.8959,127.9345,127.8379,127.8669,2258.0
2022-07-01 15:20:00,132.45,132.47,132.28,132.37,2212.0,127.8862,127.9055,127.7221,127.809,2212.0
2022-07-01 15:25:00,132.37,132.43,132.32,132.4,3183.0,127.809,127.8669,127.7607,127.8379,3183.0
2022-07-01 15:30:00,132.42,132.69,132.42,132.69,6374.0,127.8573,128.1179,127.8573,128.1179,6374.0
2022-07-01 15:35:00,132.71,132.84,132.7,132.8,4952.0,128.1373,128.2628,128.1276,128.2242,4952.0
2022-07-01 15:40:00,132.81,132.94,132.81,132.86,9058.0,128.2338,128.3593,128.2338,128.2821,9058.0
2022-07-01 15:45:00,132.86,133.0,132.83,132.97,7718.0,128.2821,128.4173,128.2531,128.3883,7718.0
2022-07-01 15:50:00,132.97,133.07,132.66,132.84,23656.0,128.3883,128.4849,128.089,128.2628,23656.0
2022-07-01 15:55:00,132.81,133.2,132.78,133.16,102821.0,128.2338,128.6104,128.2048,128.5718,102821.0
2022-07-05 09:30:00,131.88,131.98,131.05,131.77,33405.0,127.3359,127.4324,126.5345,127.2296,33405.0
2022-07-05 09:35:00,131.55,132.08,131.04,131.13,9528.0,127.0172,127.529,126.5248,126.6117,9528.0
2022-07-05 09:40:00,131.07,131.19,130.79,130.87,13330.0,126.5538,126.6696,126.2834,126.3607,13330.0
2022-07-05 09:45:00,130.87,130.97,130.74,130.88,11886.0,126.3607,126.4572,126.2351,126.3703,11886.0
2022-07-05 09:50:00,130.88,131.13,130.5,130.54,7785.0,126.3703,126.6117,126.0034,126.042,7785.0
2022-07-05 09:55:00,130.54,130.6,130.39,130.41,21026.0,126.042,126.1,125.8972,125.9165,21026.0
2022-07-05 10:00:00,130.36,130.42,129.93,129.99,9605.0,125.8682,125.9262,125.453,125.511,9605.0
2022-07-05 10:05:00,129.94,130.04,129.69,129.92,7493.0,125.4627,125.5593,125.2213,125.4434,7493.0
2022-07-05 10:10:00,129.88,130.13,129.88,130.09,8141.0,125.4048,125.6462,125.4048,125.6075,8141.0
2022-07-05 10:15:00,130.1,130.13,129.66,129.71,8111.0,125.6172,125.6462,125.1924,125.2406,8111.0
2022-07-05 10:20:00,129.81,130.28,129.77,129.97,11129.0,125.3372,125.791,125.2986,125.4917,11129.0
2022-07-05 10:25:00,130.0,130.13,129.88,129.95,15440.0,125.5206,125.6462,125.4048,125.4724,15440.0
2022-07-05 10:30:00,129.97,130.08,129.61,129.61,11803.0,125.4917,125.5979,125.1441,125.1441,11803.0
2022-07-05 10:35:00,129.68,129.95,129.56,129.72,12783.0,125.2117,125.4724,125.0958,125.2503,12783.0
2022-07-05 10:40:00,129.53,129.58,128.93,128.93,11362.0,125.0668,125.1151,124.4875,124.4875,11362.0
2022-07-05 10:45:00,128.99,129.35,128.99,129.27,7263.0,124.5454,124.893,124.5454,124.8158,7263.0
2022-07-05 10:50:00,129.21,129.29,129.13,129.19,4655.0,124.7579,124.8351,124.6806,124.7385,4655.0
2022-07-05 10:55:00,129.19,129.19,128.85,128.86,5151.0,124.7385,124.7385,124.4103,124.4199,5151.0
2022-07-05 11:00:00,128.77,128.85,128.57,128.85,6327.0,124.333,124.4103,124.1399,124.4103,6327.0
2022-07-05 11:05:00,128.86,129.11,128.78,128.82,5507.0,124.4199,124.6613,124.3427,124.3813,5507.0
2022-07-05 11:10:00,128.81,129.12,128.81,129.11,4306.0,124.3716,124.671,124.3716,124.6613,4306.0
2022-07-05 11:15:00,129.13,129.38,129.12,129.31,7471.0,124.6806,124.922,124.671,124.8544,7471.0
2022-07-05 11:20:00,129.31,129.37,129.1,129.18,4651.0,124.8544,124.9123,124.6516,124.7289,4651.0
2022-07-05 11:25:00,129.25,129.5,129.25,129.38,5347.0,124.7965,125.0379,124.7965,124.922,5347.0
2022-07-05 11:30:00,129.34,129.43,129.24,129.28,5539.0,124.8834,124.9703,124.7868,124.8254,5539.0
2022-07-05 11:35:00,129.24,129.28,129.19,129.28,1810.0,124.7868,124.8254,124.7385,124.8254,1810.0
2022-07-05 11:40:00,129.37,129.52,129.31,129.5,3032.0,124.9123,125.0572,124.8544,125.0379,3032.0
2022-07-05 11:45:00,129.49,129.5,129.33,129.42,4133.0,125.0282,125.0379,124.8737,124.9606,4133.0
2022-07-05 11:50:00,129.38,129.41,129.13,129.18,3230.0,124.922,124.951,124.6806,124.7289,3230.0
2022-07-05 11:55:00,129.18,129.23,128.99,128.99,2611.0,124.7289,124.7772,124.5454,124.5454,2611.0
2022-07-05 12:00:00,129.0,129.1,128.92,128.92,2630.0,124.5551,124.6516,124.4778,124.4778,2630.0
2022-07-05 12:05:00,128.93,128.93,128.81,128.81,2750.0,124.4875,124.4875,124.3716,124.3716,2750.0
2022-07-05 12:10:00,128.81,128.99,128.76,128.78,4905.0,124.3716,124.5454,124.3234,124.3427,4905.0
2022-07-05 12:15:00,128.6,128.67,128.45,128.57,5401.0,124.1689,124.2365,124.024,124.1399,5401.0
2022-07-05 12:20:00,128.61,128.83,128.47,128.83,3174.0,124.1785,124.391,124.0434,124.391,3174.0
2022-07-05 12:25:00,128.89,128.94,128.83,128.94,2427.0,124.4489,124.4972,124.391,124.4972,2427.0
2022-07-05 12:30:00,128.79,128.79,128.68,128.7,2411.0,124.3523,124.3523,124.2461,124.2654,2411.0
2022-07-05 12:35:00,128.68,128.75,128.58,128.73,2940.0,124.2461,124.3137,124.1496,124.2944,2940.0
2022-07-05 12:40:00,128.67,128.71,128.46,128.55,1721.0,124.2365,124.2751,124.0337,124.1206,1721.0
2022-07-05 12:45:00,128.56,128.69,128.42,128.62,3438.0,124.1303,124.2558,123.9951,124.1882,3438.0
2022-07-05 12:50:00,128.63,128.65,128.57,128.65,2271.0,124.1978,124.2172,124.1399,124.2172,2271.0
2022-07-05 12:55:00,128.62,128.66,128.57,128.58,1237.0,124.1882,124.2268,124.1399,124.1496,1237.0
2022-07-05 13:00:00,128.59,128.65,128.55,128.59,3503.0,124.1592,124.2172,124.1206,124.1592,3503.0
2022-07-05 13:05:00,128.58,128.58,128.42,128.46,3097.0,124.1496,124.1496,123.9951,124.0337,3097.0
2022-07-05 13:10:00,128.6,128.7,128.52,128.56,4206.0,124.1689,124.2654,124.0916,124.1303,4206.0
2022-07-05 13:15:00,128.56,128.58,128.45,128.57,3120.0,124.1303,124.1496,124.024,124.1399,3120.0
2022-07-05 13:20:00,128.57,128.62,128.47,128.47,4051.0,124.1399,124.1882,124.0434,124.0434,4051.0
2022-07-05 13:25:00,128.48,128.57,128.38,128.38,3160.0,124.053,124.1399,123.9565,123.9565,3160.0
2022-07-05 13:30:00,128.35,128.37,128.24,128.27,6603.0,123.9275,123.9468,123.8213,123.8502,6603.0
2022-07-05 13:35:00,128.24,128.48,128.19,128.46,4372.0,123.8213,124.053,123.773,124.0337,4372.0
2022-07-05 13:40:00,128.49,128.59,128.42,128.58,4054.0,124.0627,124.1592,123.9951,124.1496,4054.0
2022-07-05 13:45:00,128.61,128.61,128.34,128.48,4888.0,124.1785,124.1785,123.9178,124.053,4888.0
2022-07-05 13:50:00,128.46,128.48,128.19,128.25,12034.0,124.0337,124.053,123.773,123.8309,12034.0
2022-07-05 13:55:00,128.26,128.26,128.12,128.15,8930.0,123.8406,123.8406,123.7054,123.7344,8930.0
2022-07-05 14:00:00,128.14,128.32,128.12,128.32,6103.0,123.7247,123.8985,123.7054,123.8985,6103.0
2022-07-05 14:05:00,128.32,128.32,127.96,128.04,6989.0,123.8985,123.8985,123.5509,123.6282,6989.0
2022-07-05 14:10:00,127.98,128.23,127.98,128.11,5916.0,123.5702,123.8116,123.5702,123.6958,5916.0
2022-07-05 14:15:00,128.03,128.16,127.93,128.16,5234.0,123.6185,123.744,123.522,123.744,5234.0
2022-07-05 14:20:00,128.14,128.14,128.03,128.08,6319.0,123.7247,123.7247,123.6185,123.6668,6319.0
2022-07-05 14:25:00,128.09,128.22,128.01,128.19,10539.0,123.6764,123.802,123.5992,123.773,10539.0
2022-07-05 14:30:00,128.19,128.3,128.13,128.3,7277.0,123.773,123.8792,123.7151,123.8792,7277.0
2022-07-05 14:35:00,128.27,128.43,128.22,128.43,7496.0,123.8502,124.0047,123.802,124.0047,7496.0
2022-07-05 14:40:00,128.43,128.45,128.29,128.32,7927.0,124.0047,124.024,123.8696,123.8985,7927.0
2022-07-05 14:45:00,128.32,128.43,128.26,128.38,5444.0,123.8985,124.0047,123.8406,123.9565,5444.0
2022-07-05 14:50:00,128.41,128.5,128.41,128.5,5798.0,123.9854,124.0723,123.9854,124.0723,5798.0
2022-07-05 14:55:00,128.53,128.53,128.34,128.37,6829.0,124.1013,124.1013,123.9178,123.9468,6829.0
2022-07-05 15:00:00,128.37,128.44,128.27,128.44,5331.0,123.9468,124.0144,123.8502,124.0144,5331.0
2022-07-05 15:05:00,128.44,128.85,128.44,128.85,4387.0,124.0144,124.4103,124.0144,124.4103,4387.0
2022-07-05 15:10:00,128.85,128.98,128.82,128.94,3689.0,124.4103,124.5358,124.3813,124.4972,3689.0
2022-07-05 15:15:00,128.95,128.97,128.69,128.75,4139.0,124.5068,124.5261,124.2558,124.3137,4139.0
2022-07-05 15:20:00,128.78,129.04,128.78,128.99,12673.0,124.3427,124.5937,124.3427,124.5454,12673.0
2022-07-05 15:25:00,128.98,129.03,128.89,128.91,11957.0,124.5358,124.5841,124.4489,124.4682,11957.0
2022-07-05 15:30:00,128.89,129.0,128.78,129.0,6501.0,124.4489,124.5551,124.3427,124.5551,6501.0
2022-07-05 15:35:00,129.02,129.08,128.82,129.05,12883.0,124.5744,124.6323,124.3813,124.6034,12883.0
2022-07-05 15:40:00,128.98,129.21,128.95,129.18,20668.0,124.5358,124.7579,124.5068,124.7289,20668.0
2022-07-05 15:45:00,129.17,129.43,129.12,129.43,26669.0,124.7192,124.9703,124.671,124.9703,26669.0
2022-07-05 15:50:00,129.42,129.51,129.22,129.49,27288.0,124.9606,125.0475,124.7675,125.0282,27288.0
2022-07-05 15:55:00,129.47,129.59,129.4,129.57,61750.0,125.0089,125.1248,124.9413,125.1055,61750.0
2022-07-06 09:30:00,130.26,131.0,129.32,130.56,16164.0,125.7717,126.4862,124.8641,126.0613,16164.0
2022-07-06 09:35:00,130.43,130.97,130.43,130.84,4577.0,125.9358,126.4572,125.9358,126.3317,4577.0
2022-07-06 09:40:00,130.74,130.93,130.55,130.87,5158.0,126.2351,126.4186,126.0517,126.3607,5158.0
2022-07-06 09:45:00,130.66,130.82,130.5,130.73,4032.0,126.1579,126.3124,126.0034,126.2255,4032.0
2022-07-06 09:50:00,130.72,130.86,130.37,130.41,3110.0,126.2158,126.351,125.8779,125.9165,3110.0
2022-07-06 09:55:00,130.63,130.97,130.61,130.66,4144.0,126.1289,126.4572,126.1096,126.1579,4144.0
2022-07-06 10:00:00,130.61,130.8,130.49,130.8,5587.0,126.1096,126.2931,125.9938,126.2931,5587.0
2022-07-06 10:05:00,130.78,131.3,130.68,131.25,4975.0,126.2738,126.7758,126.1772,126.7276,4975.0
2022-07-06 10:10:00,131.2,131.31,130.7,130.8,15121.0,126.6793,126.7855,126.1965,126.2931,15121.0
2022-07-06 10:15:00,130.8,131.13,130.78,130.97,4257.0,126.2931,126.6117,126.2738,126.4572,4257.0
2022-07-06 10:20:00,131.03,131.47,131.0,131.43,7612.0,126.5151,126.94,126.4862,126.9014,7612.0
2022-07-06 10:25:00,131.5,131.72,131.43,131.55,5611.0,126.969,127.1814,126.9014,127.0172,5611.0
2022-07-06 10:30:00,131.56,131.62,131.43,131.47,4500.0,127.0269,127.0848,126.9014,126.94,4500.0
2022-07-06 10:35:00,131.52,131.53,131.28,131.3,3127.0,126.9883,126.9979,126.7565,126.7758,3127.0
2022-07-06 10:40:00,131.36,131.36,131.18,131.19,3481.0,126.8338,126.8338,126.66,126.6696,3481.0
2022-07-06 10:45:00,131.22,131.28,130.9,130.9,2900.0,126.6986,126.7565,126.3896,126.3896,2900.0
2022-07-06 10:50:00,130.9,130.95,130.75,130.95,3725.0,126.3896,126.4379,126.2448,126.4379,3725.0
2022-07-06 10:55:00,130.96,131.09,130.95,131.0,3615.0,126.4476,126.5731,126.4379,126.4862,3615.0
2022-07-06 11:00:00,130.98,130.99,130.62,130.74,2331.0,126.4669,126.4765,126.1193,126.2351,2331.0
2022-07-06 11:05:00,130.76,130.81,130.69,130.8,2325.0,126.2544,126.3027,126.1869,126.2931,2325.0
2022-07-06 11:10:00,130.8,130.93,130.71,130.89,3978.0,126.2931,126.4186,126.2062,126.38,3978.0
2022-07-06 11:15:00,130.97,131.01,130.76,130.76,3769.0,126.4572,126.4958,126.2544,126.2544,3769.0
2022-07-06 11:20:00,130.71,130.78,130.65,130.78,2925.0,126.2062,126.2738,126.1482,126.2738,2925.0
2022-07-06 11:25:00,130.82,131.06,130.76,131.06,1533.0,126.3124,126.5441,126.2544,126.5441,1533.0
2022-07-06 11:30:00,131.1,131.1,130.9,131.0,2551.0,126.5827,126.5827,126.3896,126.4862,2551.0
2022-07-06 11:35:00,131.1,131.23,131.08,131.08,2149.0,126.5827,126.7083,126.5634,126.5634,2149.0
2022-07-06 11:40:00,131.05,131.09,130.97,130.97,1100.0,126.5345,126.5731,126.4572,126.4572,1100.0
2022-07-06 11:45:00,130.92,131.05,130.92,130.93,2662.0,126.4089,126.5345,126.4089,126.4186,2662.0
2022-07-06 11:50:00,131.0,131.09,130.99,131.09,2646.0,126.4862,126.5731,126.4765,126.5731,2646.0
2022-07-06 11:55:00,131.15,131.23,131.07,131.23,2306.0,126.631,126.7083,126.5538,126.7083,2306.0
2022-07-06 12:00:00,131.3,131.3,131.09,131.13,2060.0,126.7758,126.7758,126.5731,126.6117,2060.0
2022-07-06 12:05:00,131.08,131.13,130.99,131.02,3215.0,126.5634,126.6117,126.4765,126.5055,3215.0
2022-07-06 12:10:00,131.03,131.17,131.0,131.17,1296.0,126.5151,126.6503,126.4862,126.6503,1296.0
2022-07-06 12:15:00,131.24,131.25,131.11,131.11,2412.0,126.7179,126.7276,126.5924,126.5924,2412.0
2022-07-06 12:20:00,131.17,131.24,131.09,131.09,2897.0,126.6503,126.7179,126.5731,126.5731,2897.0
2022-07-06 12:25:00,131.09,131.16,131.09,131.16,715.0,126.5731,126.6407,126.5731,126.6407,715.0
2022-07-06 12:30:00,131.14,131.17,131.05,131.11,2736.0,126.6214,126.6503,126.5345,126.5924,2736.0
2022-07-06 12:35:00,131.11,131.15,131.07,131.07,1412.0,126.5924,126.631,126.5538,126.5538,1412.0
2022-07-06 12:40:00,131.01,131.21,131.01,131.21,878.0,126.4958,126.6889,126.4958,126.6889,878.0
2022-07-06 12:45:00,131.19,131.32,131.19,131.31,2968.0,126.6696,126.7952,126.6696,126.7855,2968.0
2022-07-06 12:50:00,131.31,131.33,131.27,131.28,2540.0,126.7855,126.8048,126.7469,126.7565,2540.0
2022-07-06 12:55:00,131.28,131.4,131.27,131.37,2438.0,126.7565,126.8724,126.7469,126.8434,2438.0
2022-07-06 13:00:00,131.37,131.42,131.37,131.41,1405.0,126.8434,126.8917,126.8434,126.8821,1405.0
2022-07-06 13:05:00,131.44,131.6,131.43,131.54,1511.0,126.911,127.0655,126.9014,127.0076,1511.0
2022-07-06 13:10:00,131.52,131.53,131.46,131.47,2203.0,126.9883,126.9979,126.9303,126.94,2203.0
2022-07-06 13:15:00,131.5,131.53,131.47,131.52,1136.0,126.969,126.9979,126.94,126.9883,1136.0
2022-07-06 13:20:00,131.5,131.52,131.43,131.44,2474.0,126.969,126.9883,126.9014,126.911,2474.0
2022-07-06 13:25:00,131.44,131.45,131.4,131.42,1567.0,126.911,126.9207,126.8724,126.8917,1567.0
2022-07-06 13:30:00,131.39,131.44,131.38,131.44,2703.0,126.8627,126.911,126.8531,126.911,2703.0
2022-07-06 13:35:00,131.44,131.44,131.37,131.37,2115.0,126.911,126.911,126.8434,126.8434,2115.0
2022-07-06 13:40:00,131.38,131.45,131.28,131.41,3431.0,126.8531,126.9207,126.7565,126.8821,3431.0
2022-07-06 13:45:00,131.48,131.5,131.46,131.48,1104.0,126.9496,126.969,126.9303,126.9496,1104.0
2022-07-06 13:50:00,131.47,131.49,131.4,131.45,3293.0,126.94,126.9593,126.8724,126.9207,3293.0
2022-07-06 13:55:00,131.43,131.48,131.43,131.45,1700.0,126.9014,126.9496,126.9014,126.9207,1700.0
2022-07-06 14:00:00,131.45,131.57,131.3,131.38,4090.0,126.9207,127.0365,126.7758,126.8531,4090.0
2022-07-06 14:05:00,131.41,131.62,131.29,131.45,3871.0,126.8821,127.0848,126.7662,126.9207,3871.0
2022-07-06 14:10:00,131.37,131.61,131.3,131.53,3655.0,126.8434,127.0752,126.7758,126.9979,3655.0
2022-07-06 14:15:00,131.55,131.55,131.46,131.52,2232.0,127.0172,127.0172,126.9303,126.9883,2232.0
2022-07-06 14:20:00,131.54,131.68,131.54,131.66,3528.0,127.0076,127.1427,127.0076,127.1234,3528.0
2022-07-06 14:25:00,131.62,131.96,131.58,131.96,5303.0,127.0848,127.4131,127.0462,127.4131,5303.0
2022-07-06 14:30:00,131.97,132.35,131.92,132.27,3898.0,127.4228,127.7897,127.3745,127.7124,3898.0
2022-07-06 14:35:00,132.31,132.6,132.19,132.46,2824.0,127.751,128.031,127.6352,127.8959,2824.0
2022-07-06 14:40:00,132.52,132.82,132.51,132.56,3532.0,127.9538,128.2435,127.9442,127.9924,3532.0
2022-07-06 14:45:00,132.63,132.69,132.37,132.37,3544.0,128.06,128.1179,127.809,127.809,3544.0
2022-07-06 14:50:00,132.37,132.37,132.23,132.33,3078.0,127.809,127.809,127.6738,127.7704,3078.0
2022-07-06 14:55:00,132.3,132.42,132.25,132.31,2320.0,127.7414,127.8573,127.6931,127.751,2320.0
2022-07-06 15:00:00,132.36,132.37,132.04,132.17,3461.0,127.7993,127.809,127.4903,127.6159,3461.0
2022-07-06 15:05:00,132.24,132.36,132.2,132.36,3440.0,127.6835,127.7993,127.6448,127.7993,3440.0
2022-07-06 15:10:00,132.32,132.5,132.32,132.47,3520.0,127.7607,127.9345,127.7607,127.9055,3520.0
2022-07-06 15:15:00,132.46,132.48,132.33,132.36,3840.0,127.8959,127.9152,127.7704,127.7993,3840.0
2022-07-06 15:20:00,132.39,132.48,132.32,132.45,5824.0,127.8283,127.9152,127.7607,127.8862,5824.0
2022-07-06 15:25:00,132.46,132.62,132.46,132.56,3915.0,127.8959,128.0504,127.8959,127.9924,3915.0
2022-07-06 15:30:00,132.59,132.62,132.49,132.6,5039.0,128.0214,128.0504,127.9248,128.031,5039.0
2022-07-06 15:35:00,132.6,132.79,132.55,132.59,7774.0,128.031,128.2145,127.9828,128.0214,7774.0
2022-07-06 15:40:00,132.55,132.57,132.41,132.49,10656.0,127.9828,128.0021,127.8476,127.9248,10656.0
2022-07-06 15:45:00,132.43,132.44,132.05,132.07,16764.0,127.8669,127.8766,127.5,127.5193,16764.0
2022-07-06 15:50:00,132.12,132.17,131.67,131.92,24310.0,127.5676,127.6159,127.1331,127.3745,24310.0
2022-07-06 15:55:00,131.88,131.99,131.79,131.81,51906.0,127.3359,127.4421,127.249,127.2683,51906.0
2022-07-07 09:30:00,131.87,132.11,131.32,131.65,12725.0,127.3262,127.5579,126.7952,127.1138,12725.0
2022-07-07 09:35:00,131.87,132.06,131.76,131.9,2532.0,127.3262,127.5097,127.22,127.3552,2532.0
2022-07-07 09:40:00,131.91,132.2,131.73,131.73,6398.0,127.3648,127.6448,127.191,127.191,6398.0
2022-07-07 09:45:00,131.62,131.88,131.45,131.8,6383.0,127.0848,127.3359,126.9207,127.2586,6383.0
2022-07-07 09:50:00,131.73,131.82,131.67,131.71,3650.0,127.191,127.2779,127.1331,127.1717,3650.0
2022-07-07 09:55:00,131.58,131.99,131.53,131.99,3724.0,127.0462,127.4421,126.9979,127.4421,3724.0
2022-07-07 10:00:00,132.03,132.22,131.86,131.91,7709.0,127.4807,127.6641,127.3165,127.3648,7709.0
2022-07-07 10:05:00,131.85,131.98,131.48,131.56,11408.0,127.3069,127.4324,126.9496,127.0269,11408.0
2022-07-07 10:10:00,131.56,131.82,131.56,131.82,4707.0,127.0269,127.2779,127.0269,127.2779,4707.0
2022-07-07 10:15:00,131.73,131.78,131.61,131.65,5393.0,127.191,127.2393,127.0752,127.1138,5393.0
2022-07-07 10:20:00,131.63,131.91,131.63,131.86,3211.0,127.0945,127.3648,127.0945,127.3165,3211.0
2022-07-07 10:25:00,131.81,131.81,131.54,131.54,3018.0,127.2683,127.2683,127.0076,127.0076,3018.0
2022-07-07 10:30:00,131.57,131.78,131.49,131.78,8046.0,127.0365,127.2393,126.9593,127.2393,8046.0
2022-07-07 10:35:00,131.75,131.84,131.65,131.65,2632.0,127.2103,127.2972,127.1138,127.1138,2632.0
2022-07-07 10:40:00,131.65,131.69,131.03,131.14,20789.0,127.1138,127.1524,126.5151,126.6214,20789.0
2022-07-07 10:45:00,131.13,131.16,131.06,131.07,17836.0,126.6117,126.6407,126.5441,126.5538,17836.0
2022-07-07 10:50:00,131.13,131.19,131.07,131.16,20368.0,126.6117,126.6696,126.5538,126.6407,20368.0
2022-07-07 10:55:00,131.17,131.23,130.8,130.8,20700.0,126.6503,126.7083,126.2931,126.2931,20700.0
2022-07-07 11:00:00,130.82,130.92,130.61,130.86,39560.0,126.3124,126.4089,126.1096,126.351,39560.0
2022-07-07 11:05:00,130.86,130.95,130.68,130.68,29839.0,126.351,126.4379,126.1772,126.1772,29839.0
2022-07-07 11:10:00,130.65,130.79,130.57,130.57,30799.0,126.1482,126.2834,126.071,126.071,30799.0
2022-07-07 11:15:00,130.6,130.89,130.6,130.89,15868.0,126.1,126.38,126.1,126.38,15868.0
2022-07-07 11:20:00,131.01,131.43,130.98,131.08,11051.0,126.4958,126.9014,126.4669,126.5634,11051.0
2022-07-07 11:25:00,131.13,131.13,130.29,130.34,18828.0,126.6117,126.6117,125.8006,125.8489,18828.0
2022-07-07 11:30:00,130.33,130.49,130.31,130.4,18705.0,125.8393,125.9938,125.82,125.9069,18705.0
2022-07-07 11:35:00,130.38,130.48,130.34,130.38,17413.0,125.8875,125.9841,125.8489,125.8875,17413.0
2022-07-07 11:40:00,130.37,130.4,130.19,130.24,9343.0,125.8779,125.9069,125.7041,125.7524,9343.0
2022-07-07 11:45:00,130.24,130.26,130.09,130.11,14511.0,125.7524,125.7717,125.6075,125.6268,14511.0
2022-07-07 11:50:00,130.14,130.18,130.04,130.05,16868.0,125.6558,125.6944,125.5593,125.5689,16868.0
2022-07-07 11:55:00,130.03,130.09,129.99,129.99,17903.0,125.5496,125.6075,125.511,125.511,17903.0
2022-07-07 12:00:00,129.97,130.04,129.93,129.99,9091.0,125.4917,125.5593,125.453,125.511,9091.0
2022-07-07 12:05:00,130.0,130.02,129.98,130.0,4604.0,125.5206,125.5399,125.5013,125.5206,4604.0
2022-07-07 12:10:00,130.01,130.05,129.93,130.0,7862.0,125.5303,125.5689,125.453,125.5206,7862.0
2022-07-07 12:15:00,130.0,130.57,130.0,130.56,7947.0,125.5206,126.071,125.5206,126.0613,7947.0
2022-07-07 12:20:00,130.58,130.65,130.47,130.5,4920.0,126.0807,126.1482,125.9744,126.0034,4920.0
2022-07-07 12:25:00,130.54,130.85,130.53,130.56,15102.0,126.042,126.3413,126.0324,126.0613,15102.0
2022-07-07 12:30:00,130.62,130.67,130.44,130.44,3462.0,126.1193,126.1676,125.9455,125.9455,3462.0
2022-07-07 12:35:00,130.48,130.55,130.26,130.33,19722.0,125.9841,126.0517,125.7717,125.8393,19722.0
2022-07-07 12:40:00,130.33,130.4,130.25,130.31,18676.0,125.8393,125.9069,125.762,125.82,18676.0
2022-07-07 12:45:00,130.3,130.3,130.02,130.04,6457.0,125.8103,125.8103,125.5399,125.5593,6457.0
2022-07-07 12:50:00,129.94,130.05,129.82,129.89,8563.0,125.4627,125.5689,125.3468,125.4144,8563.0
2022-07-07 12:55:00,129.84,130.04,129.8,129.94,6022.0,125.3661,125.5593,125.3275,125.4627,6022.0
2022-07-07 13:00:00,129.89,130.03,129.88,129.91,2112.0,125.4144,125.5496,125.4048,125.4337,2112.0
2022-07-07 13:05:00,129.91,129.93,129.81,129.84,4563.0,125.4337,125.453,125.3372,125.3661,4563.0
2022-07-07 13:10:00,129.87,129.97,129.82,129.89,2718.0,125.3951,125.4917,125.3468,125.4144,2718.0
2022-07-07 13:15:00,129.9,130.04,129.9,129.94,4759.0,125.4241,125.5593,125.4241,125.4627,4759.0
2022-07-07 13:20:00,130.0,130.06,129.93,129.97,3800.0,125.5206,125.5786,125.453,125.4917,3800.0
2022-07-07 13:25:00,129.96,129.98,129.87,129.88,2812.0,125.482,125.5013,125.3951,125.4048,2812.0
2022-07-07 13:30:00,129.91,129.99,129.89,129.94,1560.0,125.4337,125.511,125.4144,125.4627,1560.0
2022-07-07 13:35:00,129.98,130.03,129.96,130.03,10856.0,125.5013,125.5496,125.482,125.5496,10856.0
2022-07-07 13:40:00,130.03,130.05,129.93,129.95,3417.0,125.5496,125.5689,125.453,125.4724,3417.0
2022-07-07 13:45:00,129.96,130.04,129.96,130.0,6845.0,125.482,125.5593,125.482,125.5206,6845.0
2022-07-07 13:50:00,130.01,130.05,129.93,129.98,12587.0,125.5303,125.5689,125.453,125.5013,12587.0
2022-07-07 13:55:00,130.0,130.06,129.92,129.92,6703.0,125.5206,125.5786,125.4434,125.4434,6703.0
2022-07-07 14:00:00,129.94,130.04,129.9,129.93,3883.0,125.4627,125.5593,125.4241,125.453,3883.0
2022-07-07 14:05:00,129.95,130.01,129.94,129.96,3924.0,125.4724,125.5303,125.4627,125.482,3924.0
2022-07-07 14:10:00,129.97,130.03,129.96,130.01,8906.0,125.4917,125.5496,125.482,125.5303,8906.0
2022-07-07 14:15:00,130.05,130.05,129.98,130.0,11976.0,125.5689,125.5689,125.5013,125.5206,11976.0
2022-07-07 14:20:00,130.0,130.03,129.97,130.0,6521.0,125.5206,125.5496,125.4917,125.5206,6521.0
2022-07-07 14:25:00,129.99,130.03,129.96,130.0,6555.0,125.511,125.5496,125.482,125.5206,6555.0
2022-07-07 14:30:00,130.0,130.2,129.97,130.0,24746.0,125.5206,125.7137,125.4917,125.5206,24746.0
2022-07-07 14:35:00,130.0,130.04,129.82,130.0,5638.0,125.5206,125.5593,125.3468,125.5206,5638.0
2022-07-07 14:40:00,129.99,130.01,129.93,130.0,4151.0,125.511,125.5303,125.453,125.5206,4151.0
2022-07-07 14:45:00,129.95,130.01,129.95,129.97,7047.0,125.4724,125.5303,125.4724,125.4917,7047.0
2022-07-07 14:50:00,130.0,130.02,129.93,129.93,6300.0,125.5206,125.5399,125.453,125.453,6300.0
2022-07-07 14:55:00,129.94,130.02,129.94,129.97,7571.0,125.4627,125.5399,125.4627,125.4917,7571.0
2022-07-07 15:00:00,129.98,130.03,129.97,130.02,9063.0,125.5013,125.5496,125.4917,125.5399,9063.0
2022-07-07 15:05:00,130.02,130.29,129.97,130.2,13236.0,125.5399,125.8006,125.4917,125.7137,13236.0
2022-07-07 15:10:00,130.25,130.41,130.1,130.36,13168.0,125.762,125.9165,125.6172,125.8682,13168.0
2022-07-07 15:15:00,130.39,130.48,130.18,130.18,12359.0,125.8972,125.9841,125.6944,125.6944,12359.0
2022-07-07 15:20:00,130.16,130.26,130.07,130.15,61249.0,125.6751,125.7717,125.5882,125.6655,61249.0
2022-07-07 15:25:00,130.15,130.18,130.0,130.0,47838.0,125.6655,125.6944,125.5206,125.5206,47838.0
2022-07-07 15:30:00,130.0,130.05,129.97,130.0,23197.0,125.5206,125.5689,125.4917,125.5206,23197.0
2022-07-07 15:35:00,130.0,130.06,129.87,129.93,19936.0,125.5206,125.5786,125.3951,125.453,19936.0
2022-07-07 15:40:00,129.92,130.04,129.9,129.98,18756.0,125.4434,125.5593,125.4241,125.5013,18756.0
2022-07-07 15:45:00,129.96,130.04,129.94,129.98,35929.0,125.482,125.5593,125.4627,125.5013,35929.0
2022-07-07 15:50:00,130.01,130.1,129.83,129.92,60542.0,125.5303,125.6172,125.3565,125.4434,60542.0
2022-07-07 15:55:00,129.92,130.09,129.49,129.5,193670.0,125.4434,125.6075,125.0282,125.0379,193670.0
2022-07-08 09:30:00,129.93,130.17,129.41,129.62,14854.0,125.453,125.6848,124.951,125.1537,14854.0
2022-07-08 09:35:00,129.57,129.75,129.49,129.75,3409.0,125.1055,125.2793,125.0282,125.2793,3409.0
2022-07-08 09:40:00,129.54,129.55,129.16,129.16,4530.0,125.0765,125.0861,124.7096,124.7096,4530.0
2022-07-08 09:45:00,129.28,129.45,129.1,129.18,9011.0,124.8254,124.9896,124.6516,124.7289,9011.0
2022-07-08 09:50:00,129.24,129.39,129.08,129.09,6365.0,124.7868,124.9317,124.6323,124.642,6365.0
2022-07-08 09:55:00,129.02,129.45,129.02,129.35,4127.0,124.5744,124.9896,124.5744,124.893,4127.0
2022-07-08 10:00:00,129.35,129.53,129.13,129.44,14089.0,124.893,125.0668,124.6806,124.9799,14089.0
2022-07-08 10:05:00,129.44,129.64,129.34,129.56,6065.0,124.9799,125.173,124.8834,125.0958,6065.0
2022-07-08 10:10:00,129.57,129.6,129.3,129.4,3283.0,125.1055,125.1344,124.8448,124.9413,3283.0
2022-07-08 10:15:00,129.42,129.51,129.3,129.41,5997.0,124.9606,125.0475,124.8448,124.951,5997.0
2022-07-08 10:20:00,129.41,129.74,129.37,129.72,4580.0,124.951,125.2696,124.9123,125.2503,4580.0
2022-07-08 10:25:00,129.76,129.94,129.71,129.9,5727.0,125.2889,125.4627,125.2406,125.4241,5727.0
2022-07-08 10:30:00,129.9,129.94,129.82,129.83,4545.0,125.4241,125.4627,125.3468,125.3565,4545.0
2022-07-08 10:35:00,129.82,129.82,129.63,129.67,5482.0,125.3468,125.3468,125.1634,125.202,5482.0
2022-07-08 10:40:00,129.67,129.7,129.59,129.63,5730.0,125.202,125.231,125.1248,125.1634,5730.0
2022-07-08 10:45:00,129.61,129.71,129.61,129.69,2999.0,125.1441,125.2406,125.1441,125.2213,2999.0
2022-07-08 10:50:00,129.67,129.7,129.4,129.6,5782.0,125.202,125.231,124.9413,125.1344,5782.0
2022-07-08 10:55:00,129.61,129.81,129.58,129.78,3790.0,125.1441,125.3372,125.1151,125.3082,3790.0
2022-07-08 11:00:00,129.75,129.77,129.64,129.73,5434.0,125.2793,125.2986,125.173,125.2599,5434.0
2022-07-08 11:05:00,129.69,129.91,129.69,129.83,4933.0,125.2213,125.4337,125.2213,125.3565,4933.0
2022-07-08 11:10:00,129.83,129.83,129.66,129.74,5419.0,125.3565,125.3565,125.1924,125.2696,5419.0
2022-07-08 11:15:00,129.68,129.71,129.61,129.61,2220.0,125.2117,125.2406,125.1441,125.1441,2220.0
2022-07-08 11:20:00,129.61,129.66,129.58,129.65,2456.0,125.1441,125.1924,125.1151,125.1827,2456.0
2022-07-08 11:25:00,129.62,129.81,129.59,129.78,7574.0,125.1537,125.3372,125.1248,125.3082,7574.0
2022-07-08 11:30:00,129.76,129.82,129.66,129.75,5225.0,125.2889,125.3468,125.1924,125.2793,5225.0
2022-07-08 11:35:00,129.71,129.71,129.62,129.65,1648.0,125.2406,125.2406,125.1537,125.1827,1648.0
2022-07-08 11:40:00,129.67,129.73,129.67,129.71,3168.0,125.202,125.2599,125.202,125.2406,3168.0
2022-07-08 11:45:00,129.72,129.72,129.5,129.54,5858.0,125.2503,125.2503,125.0379,125.0765,5858.0
2022-07-08 11:50:00,129.57,129.72,129.57,129.59,6887.0,125.1055,125.2503,125.1055,125.1248,6887.0
2022-07-08 11:55:00,129.58,129.61,129.55,129.57,2463.0,125.1151,125.1441,125.0861,125.1055,2463.0
2022-07-08 12:00:00,129.56,129.64,129.54,129.64,2634.0,125.0958,125.173,125.0765,125.173,2634.0
2022-07-08 12:05:00,129.64,129.65,129.47,129.5,4144.0,125.173,125.1827,125.0089,125.0379,4144.0
2022-07-08 12:10:00,129.52,129.53,129.49,129.52,1500.0,125.0572,125.0668,125.0282,125.0572,1500.0
2022-07-08 12:15:00,129.53,129.55,129.52,129.52,2100.0,125.0668,125.0861,125.0572,125.0572,2100.0
2022-07-08 12:20:00,129.54,129.56,129.38,129.39,4266.0,125.0765,125.0958,124.922,124.9317,4266.0
2022-07-08 12:25:00,129.44,129.51,129.38,129.51,3984.0,124.9799,125.0475,124.922,125.0475,3984.0
2022-07-08 12:30:00,129.52,129.59,129.52,129.58,1695.0,125.0572,125.1248,125.0572,125.1151,1695.0
2022-07-08 12:35:00,129.61,129.61,129.44,129.44,1990.0,125.1441,125.1441,124.9799,124.9799,1990.0
2022-07-08 12:40:00,129.43,129.43,129.3,129.38,1454.0,124.9703,124.9703,124.8448,124.922,1454.0
2022-07-08 12:45:00,129.41,129.41,129.33,129.38,1130.0,124.951,124.951,124.8737,124.922,1130.0
2022-07-08 12:50:00,129.34,129.37,129.26,129.27,2232.0,124.8834,124.9123,124.8061,124.8158,2232.0
2022-07-08 12:55:00,129.29,129.3,129.18,129.18,1630.0,124.8351,124.8448,124.7289,124.7289,1630.0
2022-07-08 13:00:00,129.2,129.29,129.17,129.19,1955.0,124.7482,124.8351,124.7192,124.7385,1955.0
2022-07-08 13:05:00,129.28,129.41,129.28,129.4,1681.0,124.8254,124.951,124.8254,124.9413,1681.0
2022-07-08 13:10:00,129.37,129.39,129.35,129.39,1206.0,124.9123,124.9317,124.893,124.9317,1206.0
2022-07-08 13:15:00,129.34,129.35,129.26,129.28,2571.0,124.8834,124.893,124.8061,124.8254,2571.0
2022-07-08 13:20:00,129.31,129.38,129.3,129.33,4067.0,124.8544,124.922,124.8448,124.8737,4067.0
2022-07-08 13:25:00,129.36,129.45,129.35,129.45,2915.0,124.9027,124.9896,124.893,124.9896,2915.0
2022-07-08 13:30:00,129.43,129.48,129.43,129.45,869.0,124.9703,125.0186,124.9703,124.9896,869.0
2022-07-08 13:35:00,129.43,129.46,129.35,129.4,3036.0,124.9703,124.9992,124.893,124.9413,3036.0
2022-07-08 13:40:00,129.36,129.41,129.31,129.4,2821.0,124.9027,124.951,124.8544,124.9413,2821.0
2022-07-08 13:45:00,129.36,129.44,129.31,129.43,2192.0,124.9027,124.9799,124.8544,124.9703,2192.0
2022-07-08 13:50:00,129.43,129.51,129.41,129.51,2011.0,124.9703,125.0475,124.951,125.0475,2011.0
2022-07-08 13:55:00,129.47,129.5,129.41,129.46,1903.0,125.0089,125.0379,124.951,124.9992,1903.0
2022-07-08 14:00:00,129.42,129.56,129.41,129.55,1694.0,124.9606,125.0958,124.951,125.0861,1694.0
2022-07-08 14:05:00,129.53,129.61,129.52,129.56,5051.0,125.0668,125.1441,125.0572,125.0958,5051.0
2022-07-08 14:10:00,129.56,129.58,129.52,129.58,3395.0,125.0958,125.1151,125.0572,125.1151,3395.0
2022-07-08 14:15:00,129.58,129.6,129.54,129.55,2798.0,125.1151,125.1344,125.0765,125.0861,2798.0
2022-07-08 14:20:00,129.58,129.64,129.56,129.62,3495.0,125.1151,125.173,125.0958,125.1537,3495.0
2022-07-08 14:25:00,129.65,129.65,129.6,129.61,4868.0,125.1827,125.1827,125.1344,125.1441,4868.0
2022-07-08 14:30:00,129.6,129.78,129.6,129.78,2826.0,125.1344,125.3082,125.1344,125.3082,2826.0
2022-07-08 14:35:00,129.81,129.81,129.77,129.77,1930.0,125.3372,125.3372,125.2986,125.2986,1930.0
2022-07-08 14:40:00,129.76,129.83,129.76,129.8,9449.0,125.2889,125.3565,125.2889,125.3275,9449.0
2022-07-08 14:45:00,129.8,129.83,129.74,129.78,9273.0,125.3275,125.3565,125.2696,125.3082,9273.0
2022-07-08 14:50:00,129.82,129.93,129.78,129.84,11733.0,125.3468,125.453,125.3082,125.3661,11733.0
2022-07-08 14:55:00,129.82,130.05,129.81,130.05,5225.0,125.3468,125.5689,125.3372,125.5689,5225.0
2022-07-08 15:00:00,130.05,130.33,130.05,130.33,6697.0,125.5689,125.8393,125.5689,125.8393,6697.0
2022-07-08 15:05:00,130.32,130.43,130.29,130.34,4814.0,125.8296,125.9358,125.8006,125.8489,4814.0
2022-07-08 15:10:00,130.3,130.52,130.3,130.42,5176.0,125.8103,126.0227,125.8103,125.9262,5176.0
2022-07-08 15:15:00,130.45,130.46,130.35,130.41,5250.0,125.9551,125.9648,125.8586,125.9165,5250.0
2022-07-08 15:20:00,130.42,130.42,130.37,130.37,3293.0,125.9262,125.9262,125.8779,125.8779,3293.0
2022-07-08 15:25:00,130.35,130.37,130.21,130.21,2730.0,125.8586,125.8779,125.7234,125.7234,2730.0
2022-07-08 15:30:00,130.2,130.22,130.03,130.06,5084.0,125.7137,125.7331,125.5496,125.5786,5084.0
2022-07-08 15:35:00,130.06,130.14,129.99,130.02,5310.0,125.5786,125.6558,125.511,125.5399,5310.0
2022-07-08 15:40:00,130.06,130.16,130.03,130.16,5321.0,125.5786,125.6751,125.5496,125.6751,5321.0
2022-07-08 15:45:00,130.12,130.16,129.98,130.03,7991.0,125.6365,125.6751,125.5013,125.5496,7991.0
2022-07-08 15:50:00,129.98,130.05,129.93,130.02,14672.0,125.5013,125.5689,125.453,125.5399,14672.0
2022-07-08 15:55:00,129.97,130.05,129.76,129.86,35279.0,125.4917,125.5689,125.2889,125.3855,35279.0
2022-07-11 09:30:00,129.54,130.25,129.54,130.25,10688.0,125.0765,125.762,125.0765,125.762,10688.0
2022-07-11 09:35:00,130.5,130.51,130.02,130.39,3281.0,126.0034,126.0131,125.5399,125.8972,3281.0
2022-07-11 09:40:00,130.3,130.37,130.12,130.37,2955.0,125.8103,125.8779,125.6365,125.8779,2955.0
2022-07-11 09:45:00,130.49,130.49,130.11,130.46,2300.0,125.9938,125.9938,125.6268,125.9648,2300.0
2022-07-11 09:50:00,130.45,130.56,130.44,130.51,1742.0,125.9551,126.0613,125.9455,126.0131,1742.0
2022-07-11 09:55:00,130.41,130.43,130.28,130.37,2303.0,125.9165,125.9358,125.791,125.8779,2303.0
2022-07-11 10:00:00,130.37,130.39,130.19,130.19,1929.0,125.8779,125.8972,125.7041,125.7041,1929.0
2022-07-11 10:05:00,130.05,130.16,129.97,130.15,1554.0,125.5689,125.6751,125.4917,125.6655,1554.0
2022-07-11 10:10:00,130.1,130.25,130.06,130.12,1935.0,125.6172,125.762,125.5786,125.6365,1935.0
2022-07-11 10:15:00,130.17,130.24,130.05,130.05,1785.0,125.6848,125.7524,125.5689,125.5689,1785.0
2022-07-11 10:20:00,129.9,129.91,129.69,129.71,2702.0,125.4241,125.4337,125.2213,125.2406,2702.0
2022-07-11 10:25:00,129.72,129.81,129.69,129.81,2539.0,125.2503,125.3372,125.2213,125.3372,2539.0
2022-07-11 10:30:00,129.81,129.95,129.79,129.94,1388.0,125.3372,125.4724,125.3179,125.4627,1388.0
2022-07-11 10:35:00,129.92,130.07,129.92,129.95,1463.0,125.4434,125.5882,125.4434,125.4724,1463.0
2022-07-11 10:40:00,130.04,130.13,129.98,129.98,1248.0,125.5593,125.6462,125.5013,125.5013,1248.0
2022-07-11 10:45:00,129.97,130.02,129.94,130.02,642.0,125.4917,125.5399,125.4627,125.5399,642.0
2022-07-11 10:50:00,129.98,130.14,129.98,130.0,1450.0,125.5013,125.6558,125.5013,125.5206,1450.0
2022-07-11 10:55:00,129.98,129.98,129.86,129.97,2194.0,125.5013,125.5013,125.3855,125.4917,2194.0
2022-07-11 11:00:00,130.13,130.19,130.08,130.18,1557.0,125.6462,125.7041,125.5979,125.6944,1557.0
2022-07-11 11:05:00,130.18,130.23,130.15,130.18,2719.0,125.6944,125.7427,125.6655,125.6944,2719.0
2022-07-11 11:10:00,130.17,130.18,130.14,130.16,1683.0,125.6848,125.6944,125.6558,125.6751,1683.0
2022-07-11 11:15:00,130.2,130.29,130.2,130.25,739.0,125.7137,125.8006,125.7137,125.762,739.0
2022-07-11 11:20:00,130.33,130.34,130.24,130.25,1766.0,125.8393,125.8489,125.7524,125.762,1766.0
2022-07-11 11:25:00,130.32,130.45,130.32,130.33,1578.0,125.8296,125.9551,125.8296,125.8393,1578.0
2022-07-11 11:30:00,130.24,130.26,130.21,130.21,300.0,125.7524,125.7717,125.7234,125.7234,300.0
2022-07-11 11:35:00,130.19,130.22,129.93,129.93,4223.0,125.7041,125.7331,125.453,125.453,4223.0
2022-07-11 11:40:00,129.92,129.92,129.78,129.88,1019.0,125.4434,125.4434,125.3082,125.4048,1019.0
2022-07-11 11:45:00,129.95,129.96,129.84,129.84,600.0,125.4724,125.482,125.3661,125.3661,600.0
2022-07-11 11:50:00,129.68,129.76,129.62,129.75,1725.0,125.2117,125.2889,125.1537,125.2793,1725.0
2022-07-11 11:55:00,129.83,129.86,129.78,129.86,716.0,125.3565,125.3855,125.3082,125.3855,716.0
2022-07-11 12:00:00,129.89,129.91,129.82,129.82,1206.0,125.4144,125.4337,125.3468,125.3468,1206.0
2022-07-11 12:05:00,129.89,129.95,129.85,129.93,1299.0,125.4144,125.4724,125.3758,125.453,1299.0
2022-07-11 12:10:00,129.96,129.96,129.89,129.9,2237.0,125.482,125.482,125.4144,125.4241,2237.0
2022-07-11 12:15:00,129.91,129.96,129.85,129.9,615.0,125.4337,125.482,125.3758,125.4241,615.0
2022-07-11 12:20:00,129.86,129.88,129.75,129.75,2036.0,125.3855,125.4048,125.2793,125.2793,2036.0
2022-07-11 12:25:00,129.8,129.92,129.77,129.92,1881.0,125.3275,125.4434,125.2986,125.4434,1881.0
2022-07-11 12:30:00,129.87,129.97,129.87,129.97,200.0,125.3951,125.4917,125.3951,125.4917,200.0
2022-07-11 12:35:00,129.91,129.97,129.9,129.97,975.0,125.4337,125.4917,125.4241,125.4917,975.0
2022-07-11 12:40:00,130.03,130.1,130.03,130.03,2479.0,125.5496,125.6172,125.5496,125.5496,2479.0
2022-07-11 12:45:00,130.1,130.16,130.06,130.06,2326.0,125.6172,125.6751,125.5786,125.5786,2326.0
2022-07-11 12:50:00,129.99,130.01,129.96,130.01,1006.0,125.511,125.5303,125.482,125.5303,1006.0
2022-07-11 12:55:00,130.04,130.06,130.03,130.05,1316.0,125.5593,125.5786,125.5496,125.5689,1316.0
2022-07-11 13:00:00,130.05,130.3,130.05,130.21,2630.0,125.5689,125.8103,125.5689,125.7234,2630.0
2022-07-11 13:05:00,130.19,130.3,130.18,130.25,1107.0,125.7041,125.8103,125.6944,125.762,1107.0
2022-07-11 13:10:00,130.31,130.31,130.23,130.28,500.0,125.82,125.82,125.7427,125.791,500.0
2022-07-11 13:15:00,130.31,130.31,130.28,130.28,219.0,125.82,125.82,125.791,125.791,219.0
2022-07-11 13:20:00,130.28,130.36,130.28,130.32,1142.0,125.791,125.8682,125.791,125.8296,1142.0
2022-07-11 13:25:00,130.29,130.29,130.15,130.15,1003.0,125.8006,125.8006,125.6655,125.6655,1003.0
2022-07-11 13:30:00,130.13,130.2,130.12,130.15,1646.0,125.6462,125.7137,125.6365,125.6655,1646.0
2022-07-11 13:35:00,130.26,130.29,130.21,130.28,1422.0,125.7717,125.8006,125.7234,125.791,1422.0
2022-07-11 13:40:00,130.27,130.35,130.24,130.3,2427.0,125.7813,125.8586,125.7524,125.8103,2427.0
2022-07-11 13:45:00,130.3,130.35,130.28,130.28,1313.0,125.8103,125.8586,125.791,125.791,1313.0
2022-07-11 13:50:00,130.28,130.33,130.22,130.31,1011.0,125.791,125.8393,125.7331,125.82,1011.0
2022-07-11 13:55:00,130.3,130.32,130.19,130.19,3558.0,125.8103,125.8296,125.7041,125.7041,3558.0
2022-07-11 14:00:00,130.13,130.19,130.12,130.14,2247.0,125.6462,125.7041,125.6365,125.6558,2247.0
2022-07-11 14:05:00,130.14,130.17,130.09,130.17,2327.0,125.6558,125.6848,125.6075,125.6848,2327.0
2022-07-11 14:10:00,130.11,130.11,130.0,130.0,826.0,125.6268,125.6268,125.5206,125.5206,826.0
2022-07-11 14:15:00,130.04,130.05,129.9,130.0,1682.0,125.5593,125.5689,125.4241,125.5206,1682.0
2022-07-11 14:20:00,129.99,130.03,129.98,129.99,1249.0,125.511,125.5496,125.5013,125.511,1249.0
2022-07-11 14:25:00,130.0,130.0,129.96,129.98,500.0,125.5206,125.5206,125.482,125.5013,500.0
2022-07-11 14:30:00,129.98,130.0,129.95,130.0,876.0,125.5013,125.5206,125.4724,125.5206,876.0
2022-07-11 14:35:00,130.0,130.11,130.0,130.05,1700.0,125.5206,125.6268,125.5206,125.5689,1700.0
2022-07-11 14:40:00,130.06,130.17,130.05,130.17,1663.0,125.5786,125.6848,125.5689,125.6848,1663.0
2022-07-11 14:45:00,130.21,130.24,130.16,130.22,1408.0,125.7234,125.7524,125.6751,125.7331,1408.0
2022-07-11 14:50:00,130.18,130.22,130.14,130.19,1569.0,125.6944,125.7331,125.6558,125.7041,1569.0
2022-07-11 14:55:00,130.17,130.19,130.14,130.16,1600.0,125.6848,125.7041,125.6558,125.6751,1600.0
2022-07-11 15:00:00,130.05,130.1,129.92,129.92,1769.0,125.5689,125.6172,125.4434,125.4434,1769.0
2022-07-11 15:05:00,129.92,130.01,129.92,129.97,1415.0,125.4434,125.5303,125.4434,125.4917,1415.0
2022-07-11 15:10:00,129.93,130.01,129.88,129.94,2070.0,125.453,125.5303,125.4048,125.4627,2070.0
2022-07-11 15:15:00,129.94,129.94,129.81,129.81,1529.0,125.4627,125.4627,125.3372,125.3372,1529.0
2022-07-11 15:20:00,129.83,129.83,129.73,129.75,1920.0,125.3565,125.3565,125.2599,125.2793,1920.0
2022-07-11 15:25:00,129.68,129.77,129.63,129.75,1895.0,125.2117,125.2986,125.1634,125.2793,1895.0
2022-07-11 15:30:00,129.8,129.87,129.79,129.87,2938.0,125.3275,125.3951,125.3179,125.3951,2938.0
2022-07-11 15:35:00,129.9,129.91,129.8,129.84,3193.0,125.4241,125.4337,125.3275,125.3661,3193.0
2022-07-11 15:40:00,129.86,129.91,129.8,129.85,4793.0,125.3855,125.4337,125.3275,125.3758,4793.0
2022-07-11 15:45:00,129.8,129.9,129.77,129.88,6793.0,125.3275,125.4241,125.2986,125.4048,6793.0
2022-07-11 15:50:00,129.82,130.03,129.82,130.0,10685.0,125.3468,125.5496,125.3468,125.5206,10685.0
2022-07-11 15:55:00,129.98,130.14,129.93,130.13,21466.0,125.5013,125.6558,125.453,125.6462,21466.0
2022-07-12 09:30:00,129.73,130.12,129.46,129.81,16053.0,125.2599,125.6365,124.9992,125.3372,16053.0
2022-07-12 09:35:00,129.81,130.21,129.65,130.03,9549.0,125.3372,125.7234,125.1827,125.5496,9549.0
2022-07-12 09:40:00,130.41,130.52,130.32,130.37,1790.0,125.9165,126.0227,125.8296,125.8779,1790.0
2022-07-12 09:45:00,130.57,130.87,130.47,130.84,3252.0,126.071,126.3607,125.9744,126.3317,3252.0
2022-07-12 09:50:00,130.84,130.84,130.58,130.7,2041.0,126.3317,126.3317,126.0807,126.1965,2041.0
2022-07-12 09:55:00,130.7,130.7,130.41,130.7,2511.0,126.1965,126.1965,125.9165,126.1965,2511.0
2022-07-12 10:00:00,130.52,130.61,130.09,130.09,8205.0,126.0227,126.1096,125.6075,125.6075,8205.0
2022-07-12 10:05:00,130.07,130.22,130.05,130.22,4189.0,125.5882,125.7331,125.5689,125.7331,4189.0
2022-07-12 10:10:00,130.2,130.31,130.05,130.09,4857.0,125.7137,125.82,125.5689,125.6075,4857.0
2022-07-12 10:15:00,129.91,129.91,129.73,129.78,2298.0,125.4337,125.4337,125.2599,125.3082,2298.0
2022-07-12 10:20:00,129.85,129.97,129.81,129.83,1213.0,125.3758,125.4917,125.3372,125.3565,1213.0
2022-07-12 10:25:00,129.79,129.79,129.5,129.52,2064.0,125.3179,125.3179,125.0379,125.0572,2064.0
2022-07-12 10:30:00,129.54,129.65,129.47,129.65,2227.0,125.0765,125.1827,125.0089,125.1827,2227.0
2022-07-12 10:35:00,129.67,129.78,129.61,129.77,2825.0,125.202,125.3082,125.1441,125.2986,2825.0
2022-07-12 10:40:00,129.76,129.84,129.72,129.81,1809.0,125.2889,125.3661,125.2503,125.3372,1809.0
2022-07-12 10:45:00,129.81,129.87,129.66,129.66,1541.0,125.3372,125.3951,125.1924,125.1924,1541.0
2022-07-12 10:50:00,129.67,129.8,129.67,129.77,1068.0,125.202,125.3275,125.202,125.2986,1068.0
2022-07-12 10:55:00,129.8,129.93,129.75,129.93,2931.0,125.3275,125.453,125.2793,125.453,2931.0
2022-07-12 11:00:00,129.93,129.94,129.67,129.68,2501.0,125.453,125.4627,125.202,125.2117,2501.0
2022-07-12 11:05:00,129.56,129.57,129.49,129.53,411.0,125.0958,125.1055,125.0282,125.0668,411.0
2022-07-12 11:10:00,129.5,129.68,129.47,129.67,2946.0,125.0379,125.2117,125.0089,125.202,2946.0
2022-07-12 11:15:00,129.73,129.73,129.63,129.63,2693.0,125.2599,125.2599,125.1634,125.1634,2693.0
2022-07-12 11:20:00,129.67,129.76,129.59,129.76,2739.0,125.202,125.2889,125.1248,125.2889,2739.0
2022-07-12 11:25:00,129.76,129.82,129.74,129.81,1171.0,125.2889,125.3468,125.2696,125.3372,1171.0
2022-07-12 11:30:00,129.84,129.86,129.64,129.64,1211.0,125.3661,125.3855,125.173,125.173,1211.0
2022-07-12 11:35:00,129.67,129.67,129.47,129.47,2662.0,125.202,125.202,125.0089,125.0089,2662.0
2022-07-12 11:40:00,129.45,129.7,129.45,129.62,2144.0,124.9896,125.231,124.9896,125.1537,2144.0
2022-07-12 11:45:00,129.65,129.65,129.55,129.57,2767.0,125.1827,125.1827,125.0861,125.1055,2767.0
2022-07-12 11:50:00,129.57,129.57,129.53,129.56,1810.0,125.1055,125.1055,125.0668,125.0958,1810.0
2022-07-12 11:55:00,129.59,129.59,129.46,129.56,2634.0,125.1248,125.1248,124.9992,125.0958,2634.0
2022-07-12 12:00:00,129.61,129.63,129.51,129.61,1802.0,125.1441,125.1634,125.0475,125.1441,1802.0
2022-07-12 12:05:00,129.58,129.59,129.5,129.58,2307.0,125.1151,125.1248,125.0379,125.1151,2307.0
2022-07-12 12:10:00,129.59,129.7,129.55,129.7,1674.0,125.1248,125.231,125.0861,125.231,1674.0
2022-07-12 12:15:00,129.72,129.73,129.65,129.71,2362.0,125.2503,125.2599,125.1827,125.2406,2362.0
2022-07-12 12:20:00,129.7,129.73,129.65,129.68,3215.0,125.231,125.2599,125.1827,125.2117,3215.0
2022-07-12 12:25:00,129.63,129.68,129.61,129.65,2670.0,125.1634,125.2117,125.1441,125.1827,2670.0
2022-07-12 12:30:00,129.65,129.66,129.6,129.66,1405.0,125.1827,125.1924,125.1344,125.1924,1405.0
2022-07-12 12:35:00,129.62,129.76,129.62,129.72,1420.0,125.1537,125.2889,125.1537,125.2503,1420.0
2022-07-12 12:40:00,129.72,129.76,129.68,129.75,2121.0,125.2503,125.2889,125.2117,125.2793,2121.0
2022-07-12 12:45:00,129.69,129.74,129.64,129.68,3063.0,125.2213,125.2696,125.173,125.2117,3063.0
2022-07-12 12:50:00,129.64,129.68,129.62,129.68,897.0,125.173,125.2117,125.1537,125.2117,897.0
2022-07-12 12:55:00,129.67,129.76,129.6,129.72,5033.0,125.202,125.2889,125.1344,125.2503,5033.0
2022-07-12 13:00:00,129.72,129.82,129.57,129.6,2368.0,125.2503,125.3468,125.1055,125.1344,2368.0
2022-07-12 13:05:00,129.62,129.67,129.57,129.66,1357.0,125.1537,125.202,125.1055,125.1924,1357.0
2022-07-12 13:10:00,129.6,129.6,129.54,129.59,1182.0,125.1344,125.1344,125.0765,125.1248,1182.0
2022-07-12 13:15:00,129.55,129.6,129.36,129.43,3108.0,125.0861,125.1344,124.9027,124.9703,3108.0
2022-07-12 13:20:00,129.38,129.53,129.38,129.53,1983.0,124.922,125.0668,124.922,125.0668,1983.0
2022-07-12 13:25:00,129.5,129.6,129.47,129.5,4720.0,125.0379,125.1344,125.0089,125.0379,4720.0
2022-07-12 13:30:00,129.5,129.55,129.46,129.54,1736.0,125.0379,125.0861,124.9992,125.0765,1736.0
2022-07-12 13:35:00,129.57,129.76,129.57,129.75,3785.0,125.1055,125.2889,125.1055,125.2793,3785.0
2022-07-12 13:40:00,129.79,129.79,129.64,129.77,4115.0,125.3179,125.3179,125.173,125.2986,4115.0
2022-07-12 13:45:00,129.67,129.67,129.64,129.64,1037.0,125.202,125.202,125.173,125.173,1037.0
2022-07-12 13:50:00,129.66,129.85,129.64,129.81,1874.0,125.1924,125.3758,125.173,125.3372,1874.0
2022-07-12 13:55:00,129.76,129.78,129.76,129.76,1029.0,125.2889,125.3082,125.2889,125.2889,1029.0
2022-07-12 14:00:00,129.79,129.82,129.71,129.73,2081.0,125.3179,125.3468,125.2406,125.2599,2081.0
2022-07-12 14:05:00,129.7,129.7,129.55,129.58,2250.0,125.231,125.231,125.0861,125.1151,2250.0
2022-07-12 14:10:00,129.64,129.67,129.61,129.63,669.0,125.173,125.202,125.1441,125.1634,669.0
2022-07-12 14:15:00,129.59,129.61,129.51,129.53,1611.0,125.1248,125.1441,125.0475,125.0668,1611.0
2022-07-12 14:20:00,129.5,129.59,129.45,129.57,1535.0,125.0379,125.1248,124.9896,125.1055,1535.0
2022-07-12 14:25:00,129.56,129.56,129.47,129.5,1897.0,125.0958,125.0958,125.0089,125.0379,1897.0
2022-07-12 14:30:00,129.51,129.51,129.37,129.38,2459.0,125.0475,125.0475,124.9123,124.922,2459.0
2022-07-12 14:35:00,129.35,129.37,129.29,129.35,2583.0,124.893,124.9123,124.8351,124.893,2583.0
2022-07-12 14:40:00,129.39,129.52,129.38,129.52,8340.0,124.9317,125.0572,124.922,125.0572,8340.0
2022-07-12 14:45:00,129.53,129.57,129.37,129.5,8640.0,125.0668,125.1055,124.9123,125.0379,8640.0
2022-07-12 14:50:00,129.45,129.46,129.38,129.38,3474.0,124.9896,124.9992,124.922,124.922,3474.0
2022-07-12 14:55:00,129.35,129.4,129.35,129.4,1900.0,124.893,124.9413,124.893,124.9413,1900.0
2022-07-12 15:00:00,129.36,129.36,129.1,129.1,3896.0,124.9027,124.9027,124.6516,124.6516,3896.0
2022-07-12 15:05:00,129.05,129.08,128.89,128.89,3100.0,124.6034,124.6323,124.4489,124.4489,3100.0
2022-07-12 15:10:00,128.83,128.88,128.7,128.88,3422.0,124.391,124.4392,124.2654,124.4392,3422.0
2022-07-12 15:15:00,128.87,128.95,128.82,128.94,4955.0,124.4296,124.5068,124.3813,124.4972,4955.0
2022-07-12 15:20:00,128.94,128.95,128.65,128.66,4900.0,124.4972,124.5068,124.2172,124.2268,4900.0
2022-07-12 15:25:00,128.67,128.77,128.55,128.55,8831.0,124.2365,124.333,124.1206,124.1206,8831.0
2022-07-12 15:30:00,128.5,128.51,128.21,128.21,4963.0,124.0723,124.082,123.7923,123.7923,4963.0
2022-07-12 15:35:00,128.19,128.21,127.86,127.96,7777.0,123.773,123.7923,123.4544,123.5509,7777.0
2022-07-12 15:40:00,127.99,128.05,127.91,128.05,5529.0,123.5799,123.6378,123.5027,123.6378,5529.0
2022-07-12 15:45:00,128.11,128.31,128.08,128.17,12785.0,123.6958,123.8889,123.6668,123.7537,12785.0
2022-07-12 15:50:00,128.14,128.37,128.08,128.33,25746.0,123.7247,123.9468,123.6668,123.9082,25746.0
2022-07-12 15:55:00,128.33,128.45,128.24,128.4,39868.0,123.9082,124.024,123.8213,123.9758,39868.0
2022-07-13 09:30:00,127.13,127.71,126.79,127.41,9480.0,122.7495,123.3095,122.4212,123.0199,9480.0
2022-07-13 09:35:00,127.35,127.82,127.32,127.73,4428.0,122.9619,123.4158,122.933,123.3289,4428.0
2022-07-13 09:40:00,127.69,127.75,127.24,127.24,6453.0,123.2902,123.3482,122.8557,122.8557,6453.0
2022-07-13 09:45:00,127.08,127.34,126.86,127.27,1964.0,122.7012,122.9523,122.4888,122.8847,1964.0
2022-07-13 09:50:00,127.23,127.47,127.06,127.47,3004.0,122.8461,123.0778,122.6819,123.0778,3004.0
2022-07-13 09:55:00,127.45,127.49,127.27,127.44,1914.0,123.0585,123.0971,122.8847,123.0488,1914.0
2022-07-13 10:00:00,127.56,127.56,127.1,127.37,5710.0,123.1647,123.1647,122.7206,122.9813,5710.0
2022-07-13 10:05:00,127.4,127.66,127.29,127.54,4650.0,123.0102,123.2613,122.904,123.1454,4650.0
2022-07-13 10:10:00,127.3,127.34,127.18,127.22,2300.0,122.9137,122.9523,122.7978,122.8364,2300.0
2022-07-13 10:15:00,127.17,127.29,127.13,127.26,1193.0,122.7881,122.904,122.7495,122.875,1193.0
2022-07-13 10:20:00,127.13,127.13,126.77,126.77,1823.0,122.7495,122.7495,122.4019,122.4019,1823.0
2022-07-13 10:25:00,126.73,126.94,126.68,126.9,2711.0,122.3633,122.5661,122.315,122.5275,2711.0
2022-07-13 10:30:00,126.89,127.18,126.77,127.14,3276.0,122.5178,122.7978,122.4019,122.7592,3276.0
2022-07-13 10:35:00,127.1,127.18,126.88,127.14,3411.0,122.7206,122.7978,122.5081,122.7592,3411.0
2022-07-13 10:40:00,127.05,127.2,126.93,127.1,2030.0,122.6723,122.8171,122.5564,122.7206,2030.0
2022-07-13 10:45:00,127.15,127.18,126.87,127.0,2428.0,122.7688,122.7978,122.4985,122.624,2428.0
2022-07-13 10:50:00,126.95,127.22,126.9,127.15,3606.0,122.5757,122.8364,122.5275,122.7688,3606.0
2022-07-13 10:55:00,127.32,127.38,127.25,127.31,3259.0,122.933,122.9909,122.8654,122.9233,3259.0
2022-07-13 11:00:00,127.27,127.64,127.27,127.64,1904.0,122.8847,123.242,122.8847,123.242,1904.0
2022-07-13 11:05:00,127.71,127.99,127.68,127.74,5024.0,123.3095,123.5799,123.2806,123.3385,5024.0
2022-07-13 11:10:00,127.75,127.8,127.6,127.71,2000.0,123.3482,123.3964,123.2033,123.3095,2000.0
2022-07-13 11:15:00,127.71,127.79,127.67,127.75,4753.0,123.3095,123.3868,123.2709,123.3482,4753.0
2022-07-13 11:20:00,127.78,127.88,127.72,127.85,4518.0,123.3771,123.4737,123.3192,123.4447,4518.0
2022-07-13 11:25:00,127.84,127.87,127.7,127.7,2674.0,123.4351,123.464,123.2999,123.2999,2674.0
2022-07-13 11:30:00,127.75,127.96,127.75,127.75,1798.0,123.3482,123.5509,123.3482,123.3482,1798.0
2022-07-13 11:35:00,127.77,127.78,127.58,127.66,3084.0,123.3675,123.3771,123.184,123.2613,3084.0
2022-07-13 11:40:00,127.68,127.68,127.57,127.6,2351.0,123.2806,123.2806,123.1744,123.2033,2351.0
2022-07-13 11:45:00,127.5,127.64,127.49,127.62,1884.0,123.1068,123.242,123.0971,123.2226,1884.0
2022-07-13 11:50:00,127.68,127.88,127.64,127.83,3110.0,123.2806,123.4737,123.242,123.4254,3110.0
2022-07-13 11:55:00,127.77,127.9,127.71,127.71,2602.0,123.3675,123.493,123.3095,123.3095,2602.0
2022-07-13 12:00:00,127.76,127.92,127.73,127.88,4033.0,123.3578,123.5123,123.3289,123.4737,4033.0
2022-07-13 12:05:00,127.85,127.92,127.78,127.92,1545.0,123.4447,123.5123,123.3771,123.5123,1545.0
2022-07-13 12:10:00,127.86,127.91,127.78,127.87,2206.0,123.4544,123.5027,123.3771,123.464,2206.0
2022-07-13 12:15:00,127.91,128.19,127.88,128.12,7619.0,123.5027,123.773,123.4737,123.7054,7619.0
2022-07-13 12:20:00,128.15,128.28,128.14,128.27,2010.0,123.7344,123.8599,123.7247,123.8502,2010.0
2022-07-13 12:25:00,128.27,128.3,128.21,128.26,900.0,123.8502,123.8792,123.7923,123.8406,900.0
2022-07-13 12:30:00,128.23,128.35,128.14,128.31,1687.0,123.8116,123.9275,123.7247,123.8889,1687.0
2022-07-13 12:35:00,128.28,128.36,128.24,128.35,2325.0,123.8599,123.9371,123.8213,123.9275,2325.0
2022-07-13 12:40:00,128.32,128.32,128.14,128.16,2553.0,123.8985,123.8985,123.7247,123.744,2553.0
2022-07-13 12:45:00,128.22,128.22,128.06,128.11,1800.0,123.802,123.802,123.6475,123.6958,1800.0
2022-07-13 12:50:00,128.09,128.28,128.08,128.25,2500.0,123.6764,123.8599,123.6668,123.8309,2500.0
2022-07-13 12:55:00,128.25,128.3,128.2,128.3,2509.0,123.8309,123.8792,123.7827,123.8792,2509.0
2022-07-13 13:00:00,128.31,128.56,128.27,128.4,5035.0,123.8889,124.1303,123.8502,123.9758,5035.0
2022-07-13 13:05:00,128.46,128.54,128.26,128.31,2803.0,124.0337,124.1109,123.8406,123.8889,2803.0
2022-07-13 13:10:00,128.27,128.44,128.25,128.41,4855.0,123.8502,124.0144,123.8309,123.9854,4855.0
2022-07-13 13:15:00,128.43,128.43,127.93,127.96,4892.0,124.0047,124.0047,123.522,123.5509,4892.0
2022-07-13 13:20:00,127.98,128.11,127.97,128.03,2416.0,123.5702,123.6958,123.5606,123.6185,2416.0
2022-07-13 13:25:00,128.06,128.06,127.91,128.0,2485.0,123.6475,123.6475,123.5027,123.5895,2485.0
2022-07-13 13:30:00,128.0,128.08,127.91,128.08,4210.0,123.5895,123.6668,123.5027,123.6668,4210.0
2022-07-13 13:35:00,128.16,128.19,128.07,128.08,3469.0,123.744,123.773,123.6571,123.6668,3469.0
2022-07-13 13:40:00,128.09,128.2,128.09,128.18,2860.0,123.6764,123.7827,123.6764,123.7633,2860.0
2022-07-13 13:45:00,128.19,128.28,128.19,128.28,2247.0,123.773,123.8599,123.773,123.8599,2247.0
2022-07-13 13:50:00,128.3,128.33,128.24,128.26,4257.0,123.8792,123.9082,123.8213,123.8406,4257.0
2022-07-13 13:55:00,128.15,128.21,128.07,128.18,2314.0,123.7344,123.7923,123.6571,123.7633,2314.0
2022-07-13 14:00:00,128.17,128.18,127.55,127.56,2991.0,123.7537,123.7633,123.1551,123.1647,2991.0
2022-07-13 14:05:00,127.64,127.84,127.64,127.81,4021.0,123.242,123.4351,123.242,123.4061,4021.0
2022-07-13 14:10:00,127.79,127.96,127.78,127.92,2148.0,123.3868,123.5509,123.3771,123.5123,2148.0
2022-07-13 14:15:00,127.98,127.98,127.78,127.98,3288.0,123.5702,123.5702,123.3771,123.5702,3288.0
2022-07-13 14:20:00,127.94,128.12,127.88,128.12,5200.0,123.5316,123.7054,123.4737,123.7054,5200.0
2022-07-13 14:25:00,128.09,128.17,127.98,128.13,3117.0,123.6764,123.7537,123.5702,123.7151,3117.0
2022-07-13 14:30:00,128.22,128.35,128.18,128.29,1964.0,123.802,123.9275,123.7633,123.8696,1964.0
2022-07-13 14:35:00,128.31,128.34,128.22,128.34,1612.0,123.8889,123.9178,123.802,123.9178,1612.0
2022-07-13 14:40:00,128.33,128.34,128.2,128.22,3026.0,123.9082,123.9178,123.7827,123.802,3026.0
2022-07-13 14:45:00,128.22,128.33,128.12,128.13,2545.0,123.802,123.9082,123.7054,123.7151,2545.0
2022-07-13 14:50:00,128.16,128.28,128.16,128.16,1600.0,123.744,123.8599,123.744,123.744,1600.0
2022-07-13 14:55:00,128.22,128.4,128.15,128.36,3891.0,123.802,123.9758,123.7344,123.9371,3891.0
2022-07-13 15:00:00,128.36,128.41,128.29,128.37,3151.0,123.9371,123.9854,123.8696,123.9468,3151.0
2022-07-13 15:05:00,128.33,128.33,128.15,128.17,4140.0,123.9082,123.9082,123.7344,123.7537,4140.0
2022-07-13 15:10:00,128.14,128.22,128.13,128.19,2431.0,123.7247,123.802,123.7151,123.773,2431.0
2022-07-13 15:15:00,128.16,128.27,128.09,128.19,2505.0,123.744,123.8502,123.6764,123.773,2505.0
2022-07-13 15:20:00,128.24,128.27,128.14,128.26,3814.0,123.8213,123.8502,123.7247,123.8406,3814.0
2022-07-13 15:25:00,128.25,128.26,128.09,128.1,5013.0,123.8309,123.8406,123.6764,123.6861,5013.0
2022-07-13 15:30:00,128.12,128.13,127.93,127.94,5774.0,123.7054,123.7151,123.522,123.5316,5774.0
2022-07-13 15:35:00,127.92,128.01,127.88,128.01,9054.0,123.5123,123.5992,123.4737,123.5992,9054.0
2022-07-13 15:40:00,128.01,128.03,127.88,127.93,8977.0,123.5992,123.6185,123.4737,123.522,8977.0
2022-07-13 15:45:00,127.91,127.92,127.81,127.86,9425.0,123.5027,123.5123,123.4061,123.4544,9425.0
2022-07-13 15:50:00,127.86,127.95,127.75,127.93,20148.0,123.4544,123.5413,123.3482,123.522,20148.0
2022-07-13 15:55:00,127.88,128.05,127.61,127.62,39114.0,123.4737,123.6378,123.213,123.2226,39114.0
2022-07-14 09:30:00,126.32,126.86,126.32,126.86,11885.0,121.9674,122.4888,121.9674,122.4888,11885.0
2022-07-14 09:35:00,127.44,127.44,127.08,127.17,7519.0,123.0488,123.0488,122.7012,122.7881,7519.0
2022-07-14 09:40:00,127.43,127.43,126.81,126.88,3808.0,123.0392,123.0392,122.4406,122.5081,3808.0
2022-07-14 09:45:00,126.94,127.09,126.86,126.95,4945.0,122.5661,122.7109,122.4888,122.5757,4945.0
2022-07-14 09:50:00,126.88,127.01,126.79,126.86,900.0,122.5081,122.6337,122.4212,122.4888,900.0
2022-07-14 09:55:00,126.66,126.72,126.62,126.62,900.0,122.2957,122.3537,122.2571,122.2571,900.0
2022-07-14 10:00:00,126.52,126.52,126.26,126.36,3057.0,122.1605,122.1605,121.9095,122.0061,3057.0
2022-07-14 10:05:00,126.37,126.57,126.31,126.42,3066.0,122.0157,122.2088,121.9578,122.064,3066.0
2022-07-14 10:10:00,126.17,126.43,126.17,126.27,1257.0,121.8226,122.0736,121.8226,121.9192,1257.0
2022-07-14 10:15:00,126.3,126.36,126.27,126.27,1565.0,121.9481,122.0061,121.9192,121.9192,1565.0
2022-07-14 10:20:00,126.38,126.5,126.16,126.5,4666.0,122.0254,122.1412,121.8129,122.1412,4666.0
2022-07-14 10:25:00,126.5,126.5,126.22,126.23,2624.0,122.1412,122.1412,121.8709,121.8805,2624.0
2022-07-14 10:30:00,126.36,126.36,126.04,126.14,2000.0,122.0061,122.0061,121.6971,121.7936,2000.0
2022-07-14 10:35:00,126.16,126.21,126.04,126.21,1601.0,121.8129,121.8612,121.6971,121.8612,1601.0
2022-07-14 10:40:00,126.26,126.6,126.25,126.6,1141.0,121.9095,122.2378,121.8998,122.2378,1141.0
2022-07-14 10:45:00,126.52,126.77,126.44,126.61,936.0,122.1605,122.4019,122.0833,122.2474,936.0
2022-07-14 10:50:00,126.68,126.7,126.49,126.69,3031.0,122.315,122.3343,122.1316,122.3247,3031.0
2022-07-14 10:55:00,126.68,126.68,126.5,126.55,3404.0,122.315,122.315,122.1412,122.1895,3404.0
2022-07-14 11:00:00,126.62,126.91,126.62,126.78,1821.0,122.2571,122.5371,122.2571,122.4116,1821.0
2022-07-14 11:05:00,126.78,126.88,126.78,126.85,1500.0,122.4116,122.5081,122.4116,122.4792,1500.0
2022-07-14 11:10:00,126.85,126.86,126.72,126.83,1678.0,122.4792,122.4888,122.3537,122.4599,1678.0
2022-07-14 11:15:00,126.92,127.14,126.82,127.14,2533.0,122.5468,122.7592,122.4502,122.7592,2533.0
2022-07-14 11:20:00,127.12,127.17,127.07,127.14,1299.0,122.7399,122.7881,122.6916,122.7592,1299.0
2022-07-14 11:25:00,127.08,127.24,127.06,127.21,4010.0,122.7012,122.8557,122.6819,122.8268,4010.0
2022-07-14 11:30:00,127.25,127.35,127.25,127.28,1577.0,122.8654,122.9619,122.8654,122.8944,1577.0
2022-07-14 11:35:00,127.32,127.43,127.27,127.42,2093.0,122.933,123.0392,122.8847,123.0295,2093.0
2022-07-14 11:40:00,127.45,127.82,127.45,127.68,3176.0,123.0585,123.4158,123.0585,123.2806,3176.0
2022-07-14 11:45:00,127.8,127.9,127.79,127.79,2004.0,123.3964,123.493,123.3868,123.3868,2004.0
2022-07-14 11:50:00,127.72,127.86,127.66,127.8,1018.0,123.3192,123.4544,123.2613,123.3964,1018.0
2022-07-14 11:55:00,127.73,127.88,127.73,127.83,1987.0,123.3289,123.4737,123.3289,123.4254,1987.0
2022-07-14 12:00:00,127.84,127.88,127.76,127.88,2785.0,123.4351,123.4737,123.3578,123.4737,2785.0
2022-07-14 12:05:00,127.9,127.91,127.84,127.84,1374.0,123.493,123.5027,123.4351,123.4351,1374.0
2022-07-14 12:10:00,127.8,127.83,127.76,127.77,936.0,123.3964,123.4254,123.3578,123.3675,936.0
2022-07-14 12:15:00,127.87,127.89,127.72,127.72,2763.0,123.464,123.4833,123.3192,123.3192,2763.0
2022-07-14 12:20:00,127.75,127.82,127.69,127.73,1183.0,123.3482,123.4158,123.2902,123.3289,1183.0
2022-07-14 12:25:00,127.68,127.68,127.43,127.43,1527.0,123.2806,123.2806,123.0392,123.0392,1527.0
2022-07-14 12:30:00,127.49,127.57,127.49,127.57,512.0,123.0971,123.1744,123.0971,123.1744,512.0
2022-07-14 12:35:00,127.53,127.53,127.39,127.42,1100.0,123.1357,123.1357,123.0006,123.0295,1100.0
2022-07-14 12:40:00,127.39,127.41,127.29,127.34,1300.0,123.0006,123.0199,122.904,122.9523,1300.0
2022-07-14 12:45:00,127.37,127.37,127.25,127.26,1928.0,122.9813,122.9813,122.8654,122.875,1928.0
2022-07-14 12:50:00,127.28,127.36,127.26,127.32,2170.0,122.8944,122.9716,122.875,122.933,2170.0
2022-07-14 12:55:00,127.32,127.42,127.32,127.37,1196.0,122.933,123.0295,122.933,122.9813,1196.0
2022-07-14 13:00:00,127.33,127.33,127.17,127.17,1916.0,122.9426,122.9426,122.7881,122.7881,1916.0
2022-07-14 13:05:00,127.14,127.24,127.14,127.23,702.0,122.7592,122.8557,122.7592,122.8461,702.0
2022-07-14 13:10:00,127.24,127.24,127.18,127.23,2752.0,122.8557,122.8557,122.7978,122.8461,2752.0
2022-07-14 13:15:00,127.23,127.46,127.19,127.38,4201.0,122.8461,123.0682,122.8075,122.9909,4201.0
2022-07-14 13:20:00,127.44,127.44,127.39,127.4,1080.0,123.0488,123.0488,123.0006,123.0102,1080.0
2022-07-14 13:25:00,127.37,127.43,127.32,127.36,1801.0,122.9813,123.0392,122.933,122.9716,1801.0
2022-07-14 13:30:00,127.31,127.31,127.16,127.19,2401.0,122.9233,122.9233,122.7785,122.8075,2401.0
2022-07-14 13:35:00,127.22,127.35,127.17,127.29,932.0,122.8364,122.9619,122.7881,122.904,932.0
2022-07-14 13:40:00,127.32,127.4,127.29,127.29,2800.0,122.933,123.0102,122.904,122.904,2800.0
2022-07-14 13:45:00,127.31,127.41,127.22,127.37,3189.0,122.9233,123.0199,122.8364,122.9813,3189.0
2022-07-14 13:50:00,127.42,127.48,127.28,127.35,2064.0,123.0295,123.0875,122.8944,122.9619,2064.0
2022-07-14 13:55:00,127.43,127.5,127.42,127.49,1321.0,123.0392,123.1068,123.0295,123.0971,1321.0
2022-07-14 14:00:00,127.41,127.55,127.41,127.55,1613.0,123.0199,123.1551,123.0199,123.1551,1613.0
2022-07-14 14:05:00,127.61,127.67,127.56,127.57,2883.0,123.213,123.2709,123.1647,123.1744,2883.0
2022-07-14 14:10:00,127.54,127.66,127.44,127.65,3095.0,123.1454,123.2613,123.0488,123.2516,3095.0
2022-07-14 14:15:00,127.67,127.92,127.64,127.89,2932.0,123.2709,123.5123,123.242,123.4833,2932.0
2022-07-14 14:20:00,127.91,128.0,127.91,127.93,3046.0,123.5027,123.5895,123.5027,123.522,3046.0
2022-07-14 14:25:00,127.98,128.05,127.88,127.95,4026.0,123.5702,123.6378,123.4737,123.5413,4026.0
2022-07-14 14:30:00,128.07,128.16,128.04,128.1,2632.0,123.6571,123.744,123.6282,123.6861,2632.0
2022-07-14 14:35:00,128.09,128.15,128.09,128.11,2001.0,123.6764,123.7344,123.6764,123.6958,2001.0
2022-07-14 14:40:00,128.08,128.11,127.95,127.95,3491.0,123.6668,123.6958,123.5413,123.5413,3491.0
2022-07-14 14:45:00,128.02,128.06,127.97,128.03,2030.0,123.6089,123.6475,123.5606,123.6185,2030.0
2022-07-14 14:50:00,128.09,128.09,127.95,128.01,2309.0,123.6764,123.6764,123.5413,123.5992,2309.0
2022-07-14 14:55:00,128.03,128.18,128.02,128.17,5422.0,123.6185,123.7633,123.6089,123.7537,5422.0
2022-07-14 15:00:00,128.17,128.23,128.11,128.16,2973.0,123.7537,123.8116,123.6958,123.744,2973.0
2022-07-14 15:05:00,128.15,128.15,127.99,128.06,2715.0,123.7344,123.7344,123.5799,123.6475,2715.0
2022-07-14 15:10:00,128.09,128.32,128.06,128.32,3550.0,123.6764,123.8985,123.6475,123.8985,3550.0
2022-07-14 15:15:00,128.27,128.27,128.15,128.18,2770.0,123.8502,123.8502,123.7344,123.7633,2770.0
2022-07-14 15:20:00,128.21,128.35,128.2,128.3,3125.0,123.7923,123.9275,123.7827,123.8792,3125.0
2022-07-14 15:25:00,128.32,128.4,128.31,128.39,3162.0,123.8985,123.9758,123.8889,123.9661,3162.0
2022-07-14 15:30:00,128.37,128.38,128.26,128.29,3574.0,123.9468,123.9565,123.8406,123.8696,3574.0
2022-07-14 15:35:00,128.27,128.28,128.16,128.21,3770.0,123.8502,123.8599,123.744,123.7923,3770.0
2022-07-14 15:40:00,128.17,128.36,128.17,128.35,4470.0,123.7537,123.9371,123.7537,123.9275,4470.0
2022-07-14 15:45:00,128.34,128.39,128.25,128.37,9305.0,123.9178,123.9661,123.8309,123.9468,9305.0
2022-07-14 15:50:00,128.37,128.5,128.35,128.45,13434.0,123.9468,124.0723,123.9275,124.024,13434.0
2022-07-14 15:55:00,128.45,128.54,128.24,128.38,32691.0,124.024,124.1109,123.8213,123.9565,32691.0
2022-07-15 09:30:00,129.83,129.95,128.66,129.34,32149.0,125.3565,125.4724,124.2268,124.8834,32149.0
2022-07-15 09:35:00,128.68,128.69,128.52,128.52,400.0,124.2461,124.2558,124.0916,124.0916,400.0
2022-07-15 09:40:00,128.64,128.98,128.61,128.8,4258.0,124.2075,124.5358,124.1785,124.362,4258.0
2022-07-15 09:45:00,128.9,129.02,128.72,128.72,4039.0,124.4585,124.5744,124.2847,124.2847,4039.0
2022-07-15 09:50:00,128.67,128.87,128.54,128.78,1480.0,124.2365,124.4296,124.1109,124.3427,1480.0
2022-07-15 09:55:00,128.84,129.05,128.72,128.94,3693.0,124.4006,124.6034,124.2847,124.4972,3693.0
2022-07-15 10:00:00,129.12,129.7,129.01,129.03,3844.0,124.671,125.231,124.5647,124.5841,3844.0
2022-07-15 10:05:00,129.03,129.07,128.83,128.85,1696.0,124.5841,124.6227,124.391,124.4103,1696.0
2022-07-15 10:10:00,128.75,128.87,128.75,128.81,701.0,124.3137,124.4296,124.3137,124.3716,701.0
2022-07-15 10:15:00,128.8,128.89,128.69,128.81,2608.0,124.362,124.4489,124.2558,124.3716,2608.0
2022-07-15 10:20:00,128.86,128.97,128.72,128.84,3012.0,124.4199,124.5261,124.2847,124.4006,3012.0
2022-07-15 10:25:00,128.84,129.01,128.79,129.01,1759.0,124.4006,124.5647,124.3523,124.5647,1759.0
2022-07-15 10:30:00,129.08,129.23,129.0,129.18,2000.0,124.6323,124.7772,124.5551,124.7289,2000.0
2022-07-15 10:35:00,129.18,129.23,129.06,129.06,4680.0,124.7289,124.7772,124.613,124.613,4680.0
2022-07-15 10:40:00,129.14,129.22,129.13,129.19,1526.0,124.6903,124.7675,124.6806,124.7385,1526.0
2022-07-15 10:45:00,129.18,129.18,129.1,129.14,1833.0,124.7289,124.7289,124.6516,124.6903,1833.0
2022-07-15 10:50:00,129.04,129.1,128.9,128.97,1499.0,124.5937,124.6516,124.4585,124.5261,1499.0
2022-07-15 10:55:00,129.02,129.15,129.02,129.05,3930.0,124.5744,124.6999,124.5744,124.6034,3930.0
2022-07-15 11:00:00,129.0,129.11,128.92,129.11,2409.0,124.5551,124.6613,124.4778,124.6613,2409.0
2022-07-15 11:05:00,129.16,129.18,129.02,129.02,2356.0,124.7096,124.7289,124.5744,124.5744,2356.0
2022-07-15 11:10:00,128.99,129.11,128.99,129.04,3069.0,124.5454,124.6613,124.5454,124.5937,3069.0
2022-07-15 11:15:00,129.02,129.06,128.92,128.92,1635.0,124.5744,124.613,124.4778,124.4778,1635.0
2022-07-15 11:20:00,128.92,129.08,128.92,129.03,2071.0,124.4778,124.6323,124.4778,124.5841,2071.0
2022-07-15 11:25:00,129.02,129.02,128.87,128.95,2291.0,124.5744,124.5744,124.4296,124.5068,2291.0
2022-07-15 11:30:00,128.9,128.96,128.89,128.92,956.0,124.4585,124.5165,124.4489,124.4778,956.0
2022-07-15 11:35:00,128.98,129.06,128.96,129.06,2716.0,124.5358,124.613,124.5165,124.613,2716.0
2022-07-15 11:40:00,129.02,129.02,128.94,129.01,492.0,124.5744,124.5744,124.4972,124.5647,492.0
2022-07-15 11:45:00,128.96,129.0,128.92,128.92,844.0,124.5165,124.5551,124.4778,124.4778,844.0
2022-07-15 11:50:00,128.88,128.91,128.74,128.74,5762.0,124.4392,124.4682,124.3041,124.3041,5762.0
2022-07-15 11:55:00,128.7,128.76,128.59,128.7,2454.0,124.2654,124.3234,124.1592,124.2654,2454.0
2022-07-15 12:00:00,128.72,128.72,128.66,128.69,951.0,124.2847,124.2847,124.2268,124.2558,951.0
2022-07-15 12:05:00,128.68,128.69,128.68,128.68,304.0,124.2461,124.2558,124.2461,124.2461,304.0
2022-07-15 12:10:00,128.61,128.66,128.58,128.65,2744.0,124.1785,124.2268,124.1496,124.2172,2744.0
2022-07-15 12:15:00,128.69,128.81,128.69,128.75,1899.0,124.2558,124.3716,124.2558,124.3137,1899.0
2022-07-15 12:20:00,128.77,128.8,128.76,128.77,900.0,124.333,124.362,124.3234,124.333,900.0
2022-07-15 12:25:00,128.8,128.83,128.71,128.8,5298.0,124.362,124.391,124.2751,124.362,5298.0
2022-07-15 12:30:00,128.8,128.9,128.77,128.84,2600.0,124.362,124.4585,124.333,124.4006,2600.0
2022-07-15 12:35:00,128.75,128.75,128.61,128.61,1015.0,124.3137,124.3137,124.1785,124.1785,1015.0
2022-07-15 12:40:00,128.57,128.63,128.56,128.63,859.0,124.1399,124.1978,124.1303,124.1978,859.0
2022-07-15 12:45:00,128.63,128.73,128.63,128.67,1147.0,124.1978,124.2944,124.1978,124.2365,1147.0
2022-07-15 12:50:00,128.66,128.68,128.46,128.5,2674.0,124.2268,124.2461,124.0337,124.0723,2674.0
2022-07-15 12:55:00,128.5,128.55,128.45,128.49,701.0,124.0723,124.1206,124.024,124.0627,701.0
2022-07-15 13:00:00,128.51,128.61,128.51,128.61,1443.0,124.082,124.1785,124.082,124.1785,1443.0
2022-07-15 13:05:00,128.63,128.63,128.62,128.62,225.0,124.1978,124.1978,124.1882,124.1882,225.0
2022-07-15 13:10:00,128.63,128.67,128.62,128.62,1768.0,124.1978,124.2365,124.1882,124.1882,1768.0
2022-07-15 13:15:00,128.53,128.54,128.53,128.53,423.0,124.1013,124.1109,124.1013,124.1013,423.0
2022-07-15 13:20:00,128.53,128.54,128.42,128.42,788.0,124.1013,124.1109,123.9951,123.9951,788.0
2022-07-15 13:25:00,128.47,128.63,128.46,128.62,814.0,124.0434,124.1978,124.0337,124.1882,814.0
2022-07-15 13:30:00,128.63,128.63,128.48,128.5,1664.0,124.1978,124.1978,124.053,124.0723,1664.0
2022-07-15 13:35:00,128.48,128.48,128.37,128.38,3553.0,124.053,124.053,123.9468,123.9565,3553.0
2022-07-15 13:40:00,128.27,128.48,128.25,128.38,8464.0,123.8502,124.053,123.8309,123.9565,8464.0
2022-07-15 13:45:00,128.41,128.43,128.38,128.38,1959.0,123.9854,124.0047,123.9565,123.9565,1959.0
2022-07-15 13:50:00,128.28,128.28,128.1,128.1,2032.0,123.8599,123.8599,123.6861,123.6861,2032.0
2022-07-15 13:55:00,128.1,128.2,128.02,128.02,2984.0,123.6861,123.7827,123.6089,123.6089,2984.0
2022-07-15 14:00:00,128.03,128.1,127.99,128.02,1285.0,123.6185,123.6861,123.5799,123.6089,1285.0
2022-07-15 14:05:00,128.03,128.08,127.96,128.08,1920.0,123.6185,123.6668,123.5509,123.6668,1920.0
2022-07-15 14:10:00,128.12,128.15,128.08,128.15,1420.0,123.7054,123.7344,123.6668,123.7344,1420.0
2022-07-15 14:15:00,128.13,128.16,128.1,128.16,625.0,123.7151,123.744,123.6861,123.744,625.0
2022-07-15 14:20:00,128.12,128.14,128.06,128.14,1359.0,123.7054,123.7247,123.6475,123.7247,1359.0
2022-07-15 14:25:00,128.15,128.21,128.12,128.14,1916.0,123.7344,123.7923,123.7054,123.7247,1916.0
2022-07-15 14:30:00,128.15,128.17,128.14,128.17,701.0,123.7344,123.7537,123.7247,123.7537,701.0
2022-07-15 14:35:00,128.12,128.12,128.09,128.09,645.0,123.7054,123.7054,123.6764,123.6764,645.0
2022-07-15 14:40:00,128.12,128.17,128.09,128.16,1229.0,123.7054,123.7537,123.6764,123.744,1229.0
2022-07-15 14:45:00,128.13,128.56,128.12,128.46,18127.0,123.7151,124.1303,123.7054,124.0337,18127.0
2022-07-15 14:50:00,128.45,128.56,128.41,128.56,2436.0,124.024,124.1303,123.9854,124.1303,2436.0
2022-07-15 14:55:00,128.58,128.63,128.51,128.59,7704.0,124.1496,124.1978,124.082,124.1592,7704.0
2022-07-15 15:00:00,128.56,128.63,128.55,128.62,3993.0,124.1303,124.1978,124.1206,124.1882,3993.0
2022-07-15 15:05:00,128.62,128.64,128.59,128.6,3258.0,124.1882,124.2075,124.1592,124.1689,3258.0
2022-07-15 15:10:00,128.63,128.67,128.55,128.59,12822.0,124.1978,124.2365,124.1206,124.1592,12822.0
2022-07-15 15:15:00,128.63,128.71,128.57,128.62,7395.0,124.1978,124.2751,124.1399,124.1882,7395.0
2022-07-15 15:20:00,128.62,128.67,128.57,128.62,6472.0,124.1882,124.2365,124.1399,124.1882,6472.0
2022-07-15 15:25:00,128.59,128.66,128.56,128.65,7061.0,124.1592,124.2268,124.1303,124.2172,7061.0
2022-07-15 15:30:00,128.64,128.67,128.59,128.66,15948.0,124.2075,124.2365,124.1592,124.2268,15948.0
2022-07-15 15:35:00,128.68,128.68,128.53,128.61,14181.0,124.2461,124.2461,124.1013,124.1785,14181.0
2022-07-15 15:40:00,128.62,128.72,128.58,128.72,10417.0,124.1882,124.2847,124.1496,124.2847,10417.0
2022-07-15 15:45:00,128.7,128.92,128.7,128.89,14547.0,124.2654,124.4778,124.2654,124.4489,14547.0
2022-07-15 15:50:00,128.99,129.05,128.8,128.98,20028.0,124.5454,124.6034,124.362,124.5358,20028.0
2022-07-15 15:55:00,129.0,129.13,128.94,128.96,40012.0,124.5551,124.6806,124.4972,124.5165,40012.0
2022-07-18 09:30:00,129.25,129.25,128.34,128.39,16861.0,124.7965,124.7965,123.9178,123.9661,16861.0
2022-07-18 09:35:00,128.17,128.45,127.89,128.36,8392.0,123.7537,124.024,123.4833,123.9371,8392.0
2022-07-18 09:40:00,128.41,128.41,128.07,128.14,3065.0,123.9854,123.9854,123.6571,123.7247,3065.0
2022-07-18 09:45:00,128.19,128.53,128.02,128.37,6285.0,123.773,124.1013,123.6089,123.9468,6285.0
2022-07-18 09:50:00,128.25,128.33,128.02,128.24,3810.0,123.8309,123.9082,123.6089,123.8213,3810.0
2022-07-18 09:55:00,128.19,128.26,128.03,128.15,4098.0,123.773,123.8406,123.6185,123.7344,4098.0
2022-07-18 10:00:00,128.13,128.17,127.89,128.16,4795.0,123.7151,123.7537,123.4833,123.744,4795.0
2022-07-18 10:05:00,128.11,128.36,128.08,128.2,2543.0,123.6958,123.9371,123.6668,123.7827,2543.0
2022-07-18 10:10:00,128.28,128.43,128.19,128.42,4643.0,123.8599,124.0047,123.773,123.9951,4643.0
2022-07-18 10:15:00,128.47,128.78,128.4,128.5,3799.0,124.0434,124.3427,123.9758,124.0723,3799.0
2022-07-18 10:20:00,128.57,128.6,128.4,128.44,3092.0,124.1399,124.1689,123.9758,124.0144,3092.0
2022-07-18 10:25:00,128.42,128.42,128.19,128.28,1500.0,123.9951,123.9951,123.773,123.8599,1500.0
2022-07-18 10:30:00,128.28,128.57,128.28,128.45,4492.0,123.8599,124.1399,123.8599,124.024,4492.0
2022-07-18 10:35:00,128.52,128.55,128.35,128.44,2749.0,124.0916,124.1206,123.9275,124.0144,2749.0
2022-07-18 10:40:00,128.37,128.5,128.37,128.4,1532.0,123.9468,124.0723,123.9468,123.9758,1532.0
2022-07-18 10:45:00,128.32,128.32,128.21,128.29,2191.0,123.8985,123.8985,123.7923,123.8696,2191.0
2022-07-18 10:50:00,128.29,128.42,128.25,128.38,2925.0,123.8696,123.9951,123.8309,123.9565,2925.0
2022-07-18 10:55:00,128.39,128.49,128.26,128.46,4966.0,123.9661,124.0627,123.8406,124.0337,4966.0
2022-07-18 11:00:00,128.38,128.38,128.24,128.28,2924.0,123.9565,123.9565,123.8213,123.8599,2924.0
2022-07-18 11:05:00,128.28,128.46,128.27,128.44,3296.0,123.8599,124.0337,123.8502,124.0144,3296.0
2022-07-18 11:10:00,128.41,128.46,128.36,128.36,3757.0,123.9854,124.0337,123.9371,123.9371,3757.0
2022-07-18 11:15:00,128.43,128.43,128.33,128.38,2723.0,124.0047,124.0047,123.9082,123.9565,2723.0
2022-07-18 11:20:00,128.41,128.41,128.2,128.34,3565.0,123.9854,123.9854,123.7827,123.9178,3565.0
2022-07-18 11:25:00,128.33,128.34,128.15,128.29,5658.0,123.9082,123.9178,123.7344,123.8696,5658.0
2022-07-18 11:30:00,128.29,128.37,128.28,128.32,5539.0,123.8696,123.9468,123.8599,123.8985,5539.0
2022-07-18 11:35:00,128.27,128.27,128.12,128.15,2354.0,123.8502,123.8502,123.7054,123.7344,2354.0
2022-07-18 11:40:00,128.19,128.27,128.14,128.27,1323.0,123.773,123.8502,123.7247,123.8502,1323.0
2022-07-18 11:45:00,128.25,128.27,128.19,128.23,1757.0,123.8309,123.8502,123.773,123.8116,1757.0
2022-07-18 11:50:00,128.19,128.21,128.05,128.13,2341.0,123.773,123.7923,123.6378,123.7151,2341.0
2022-07-18 11:55:00,128.11,128.21,128.07,128.07,2651.0,123.6958,123.7923,123.6571,123.6571,2651.0
2022-07-18 12:00:00,128.14,128.15,127.96,127.96,2338.0,123.7247,123.7344,123.5509,123.5509,2338.0
2022-07-18 12:05:00,128.0,128.0,127.88,127.89,3791.0,123.5895,123.5895,123.4737,123.4833,3791.0
2022-07-18 12:10:00,127.86,128.16,127.86,128.15,11441.0,123.4544,123.744,123.4544,123.7344,11441.0
2022-07-18 12:15:00,128.16,128.18,128.01,128.02,2654.0,123.744,123.7633,123.5992,123.6089,2654.0
2022-07-18 12:20:00,128.04,128.13,128.0,128.13,2007.0,123.6282,123.7151,123.5895,123.7151,2007.0
2022-07-18 12:25:00,128.1,128.18,128.1,128.14,4311.0,123.6861,123.7633,123.6861,123.7247,4311.0
2022-07-18 12:30:00,128.17,128.26,128.1,128.25,500.0,123.7537,123.8406,123.6861,123.8309,500.0
2022-07-18 12:35:00,128.27,128.32,128.26,128.26,2157.0,123.8502,123.8985,123.8406,123.8406,2157.0
2022-07-18 12:40:00,128.26,128.42,128.26,128.33,2120.0,123.8406,123.9951,123.8406,123.9082,2120.0
2022-07-18 12:45:00,128.35,128.38,128.33,128.36,2846.0,123.9275,123.9565,123.9082,123.9371,2846.0
2022-07-18 12:50:00,128.33,128.45,128.33,128.45,3402.0,123.9082,124.024,123.9082,124.024,3402.0
2022-07-18 12:55:00,128.41,128.42,128.13,128.13,2909.0,123.9854,123.9951,123.7151,123.7151,2909.0
2022-07-18 13:00:00,128.16,128.17,128.08,128.12,1900.0,123.744,123.7537,123.6668,123.7054,1900.0
2022-07-18 13:05:00,128.08,128.18,128.08,128.13,1510.0,123.6668,123.7633,123.6668,123.7151,1510.0
2022-07-18 13:10:00,128.11,128.23,128.09,128.23,2780.0,123.6958,123.8116,123.6764,123.8116,2780.0
2022-07-18 13:15:00,128.22,128.23,128.04,128.08,3443.0,123.802,123.8116,123.6282,123.6668,3443.0
2022-07-18 13:20:00,128.04,128.19,128.0,128.15,4955.0,123.6282,123.773,123.5895,123.7344,4955.0
2022-07-18 13:25:00,128.14,128.19,128.09,128.18,2074.0,123.7247,123.773,123.6764,123.7633,2074.0
2022-07-18 13:30:00,128.19,128.26,128.14,128.26,1882.0,123.773,123.8406,123.7247,123.8406,1882.0
2022-07-18 13:35:00,128.25,128.31,128.24,128.31,2832.0,123.8309,123.8889,123.8213,123.8889,2832.0
2022-07-18 13:40:00,128.3,128.37,128.29,128.31,2377.0,123.8792,123.9468,123.8696,123.8889,2377.0
2022-07-18 13:45:00,128.34,128.44,128.33,128.44,2994.0,123.9178,124.0144,123.9082,124.0144,2994.0
2022-07-18 13:50:00,128.46,128.5,128.44,128.5,2564.0,124.0337,124.0723,124.0144,124.0723,2564.0
2022-07-18 13:55:00,128.53,128.53,128.35,128.35,5927.0,124.1013,124.1013,123.9275,123.9275,5927.0
2022-07-18 14:00:00,128.37,128.38,128.28,128.28,4211.0,123.9468,123.9565,123.8599,123.8599,4211.0
2022-07-18 14:05:00,128.27,128.33,128.26,128.3,3932.0,123.8502,123.9082,123.8406,123.8792,3932.0
2022-07-18 14:10:00,128.28,128.28,128.09,128.2,2559.0,123.8599,123.8599,123.6764,123.7827,2559.0
2022-07-18 14:15:00,128.16,128.21,128.14,128.21,6407.0,123.744,123.7923,123.7247,123.7923,6407.0
2022-07-18 14:20:00,128.16,128.16,127.91,127.94,1934.0,123.744,123.744,123.5027,123.5316,1934.0
2022-07-18 14:25:00,127.93,127.95,127.8,127.8,2770.0,123.522,123.5413,123.3964,123.3964,2770.0
2022-07-18 14:30:00,127.84,127.86,127.75,127.83,2001.0,123.4351,123.4544,123.3482,123.4254,2001.0
2022-07-18 14:35:00,127.81,127.92,127.81,127.91,1504.0,123.4061,123.5123,123.4061,123.5027,1504.0
2022-07-18 14:40:00,127.89,127.89,127.79,127.79,2918.0,123.4833,123.4833,123.3868,123.3868,2918.0
2022-07-18 14:45:00,127.79,127.93,127.79,127.93,2507.0,123.3868,123.522,123.3868,123.522,2507.0
2022-07-18 14:50:00,127.9,127.9,127.7,127.77,3262.0,123.493,123.493,123.2999,123.3675,3262.0
2022-07-18 14:55:00,127.79,127.81,127.68,127.77,2737.0,123.3868,123.4061,123.2806,123.3675,2737.0
2022-07-18 15:00:00,127.73,127.75,127.61,127.69,4146.0,123.3289,123.3482,123.213,123.2902,4146.0
2022-07-18 15:05:00,127.71,127.76,127.71,127.72,1921.0,123.3095,123.3578,123.3095,123.3192,1921.0
2022-07-18 15:10:00,127.7,127.7,127.52,127.55,2518.0,123.2999,123.2999,123.1261,123.1551,2518.0
2022-07-18 15:15:00,127.6,127.61,127.54,127.58,1620.0,123.2033,123.213,123.1454,123.184,1620.0
2022-07-18 15:20:00,127.59,127.59,127.44,127.44,1788.0,123.1937,123.1937,123.0488,123.0488,1788.0
2022-07-18 15:25:00,127.42,127.43,127.24,127.27,4223.0,123.0295,123.0392,122.8557,122.8847,4223.0
2022-07-18 15:30:00,127.27,127.27,127.03,127.1,6129.0,122.8847,122.8847,122.653,122.7206,6129.0
2022-07-18 15:35:00,127.06,127.11,126.77,126.81,3334.0,122.6819,122.7302,122.4019,122.4406,3334.0
2022-07-18 15:40:00,126.8,126.9,126.77,126.8,8800.0,122.4309,122.5275,122.4019,122.4309,8800.0
2022-07-18 15:45:00,126.79,126.79,126.54,126.56,7162.0,122.4212,122.4212,122.1799,122.1992,7162.0
2022-07-18 15:50:00,126.58,126.8,126.52,126.75,11798.0,122.2185,122.4309,122.1605,122.3826,11798.0
2022-07-18 15:55:00,126.74,126.83,126.62,126.75,33548.0,122.373,122.4599,122.2571,122.3826,33548.0
2022-07-19 09:30:00,127.89,128.03,127.63,128.02,18327.0,123.4833,123.6185,123.2323,123.6089,18327.0
2022-07-19 09:35:00,127.96,128.1,127.77,127.85,4585.0,123.5509,123.6861,123.3675,123.4447,4585.0
2022-07-19 09:40:00,127.81,127.83,127.46,127.49,5797.0,123.4061,123.4254,123.0682,123.0971,5797.0
2022-07-19 09:45:00,127.57,127.96,127.55,127.65,3051.0,123.1744,123.5509,123.1551,123.2516,3051.0
2022-07-19 09:50:00,127.65,127.85,127.65,127.68,3994.0,123.2516,123.4447,123.2516,123.2806,3994.0
2022-07-19 09:55:00,127.83,128.03,127.82,128.03,2760.0,123.4254,123.6185,123.4158,123.6185,2760.0
2022-07-19 10:00:00,128.02,128.22,127.92,128.22,7931.0,123.6089,123.802,123.5123,123.802,7931.0
2022-07-19 10:05:00,128.27,128.34,128.11,128.22,6827.0,123.8502,123.9178,123.6958,123.802,6827.0
2022-07-19 10:10:00,128.29,128.38,128.18,128.19,2722.0,123.8696,123.9565,123.7633,123.773,2722.0
2022-07-19 10:15:00,128.23,128.35,128.11,128.11,2627.0,123.8116,123.9275,123.6958,123.6958,2627.0
2022-07-19 10:20:00,128.14,128.34,128.14,128.34,1601.0,123.7247,123.9178,123.7247,123.9178,1601.0
2022-07-19 10:25:00,128.13,128.14,128.0,128.05,2094.0,123.7151,123.7247,123.5895,123.6378,2094.0
2022-07-19 10:30:00,128.18,128.28,128.15,128.22,2699.0,123.7633,123.8599,123.7344,123.802,2699.0
2022-07-19 10:35:00,128.15,128.27,128.13,128.17,1950.0,123.7344,123.8502,123.7151,123.7537,1950.0
2022-07-19 10:40:00,128.22,128.27,128.07,128.07,1901.0,123.802,123.8502,123.6571,123.6571,1901.0
2022-07-19 10:45:00,128.18,128.27,128.11,128.24,1701.0,123.7633,123.8502,123.6958,123.8213,1701.0
2022-07-19 10:50:00,128.32,128.42,128.3,128.3,1508.0,123.8985,123.9951,123.8792,123.8792,1508.0
2022-07-19 10:55:00,128.39,128.39,128.27,128.34,2773.0,123.9661,123.9661,123.8502,123.9178,2773.0
2022-07-19 11:00:00,128.35,128.53,128.35,128.44,2286.0,123.9275,124.1013,123.9275,124.0144,2286.0
2022-07-19 11:05:00,128.44,128.73,128.44,128.7,1879.0,124.0144,124.2944,124.0144,124.2654,1879.0
2022-07-19 11:10:00,128.66,128.68,128.54,128.68,2297.0,124.2268,124.2461,124.1109,124.2461,2297.0
2022-07-19 11:15:00,128.68,128.68,128.47,128.47,402.0,124.2461,124.2461,124.0434,124.0434,402.0
2022-07-19 11:20:00,128.48,128.56,128.38,128.43,5972.0,124.053,124.1303,123.9565,124.0047,5972.0
2022-07-19 11:25:00,128.45,128.45,128.33,128.42,2491.0,124.024,124.024,123.9082,123.9951,2491.0
2022-07-19 11:30:00,128.44,128.63,128.42,128.57,3075.0,124.0144,124.1978,123.9951,124.1399,3075.0
2022-07-19 11:35:00,128.53,128.53,128.31,128.34,2093.0,124.1013,124.1013,123.8889,123.9178,2093.0
2022-07-19 11:40:00,128.27,128.29,128.03,128.03,1900.0,123.8502,123.8696,123.6185,123.6185,1900.0
2022-07-19 11:45:00,128.04,128.04,127.94,127.94,665.0,123.6282,123.6282,123.5316,123.5316,665.0
2022-07-19 11:50:00,127.93,128.0,127.92,127.95,3015.0,123.522,123.5895,123.5123,123.5413,3015.0
2022-07-19 11:55:00,127.92,128.01,127.92,128.0,4032.0,123.5123,123.5992,123.5123,123.5895,4032.0
2022-07-19 12:00:00,128.0,128.01,127.69,127.74,4797.0,123.5895,123.5992,123.2902,123.3385,4797.0
2022-07-19 12:05:00,127.65,127.72,127.57,127.62,2053.0,123.2516,123.3192,123.1744,123.2226,2053.0
2022-07-19 12:10:00,127.67,127.76,127.67,127.72,3100.0,123.2709,123.3578,123.2709,123.3192,3100.0
2022-07-19 12:15:00,127.66,127.75,127.65,127.74,2200.0,123.2613,123.3482,123.2516,123.3385,2200.0
2022-07-19 12:20:00,127.71,127.78,127.68,127.73,1534.0,123.3095,123.3771,123.2806,123.3289,1534.0
2022-07-19 12:25:00,127.73,127.8,127.72,127.77,1185.0,123.3289,123.3964,123.3192,123.3675,1185.0
2022-07-19 12:30:00,127.73,128.02,127.73,127.97,4988.0,123.3289,123.6089,123.3289,123.5606,4988.0
2022-07-19 12:35:00,127.94,127.94,127.93,127.93,2248.0,123.5316,123.5316,123.522,123.522,2248.0
2022-07-19 12:40:00,127.86,128.02,127.86,127.96,1737.0,123.4544,123.6089,123.4544,123.5509,1737.0
2022-07-19 12:45:00,127.93,127.97,127.9,127.97,820.0,123.522,123.5606,123.493,123.5606,820.0
2022-07-19 12:50:00,127.97,127.97,127.83,127.83,2342.0,123.5606,123.5606,123.4254,123.4254,2342.0
2022-07-19 12:55:00,127.85,128.0,127.84,128.0,1949.0,123.4447,123.5895,123.4351,123.5895,1949.0
2022-07-19 13:00:00,127.96,127.98,127.92,127.93,600.0,123.5509,123.5702,123.5123,123.522,600.0
2022-07-19 13:05:00,127.94,128.09,127.94,128.09,1264.0,123.5316,123.6764,123.5316,123.6764,1264.0
2022-07-19 13:10:00,128.12,128.18,127.96,127.97,2562.0,123.7054,123.7633,123.5509,123.5606,2562.0
2022-07-19 13:15:00,127.94,128.02,127.94,128.02,5125.0,123.5316,123.6089,123.5316,123.6089,5125.0
2022-07-19 13:20:00,128.02,128.02,127.94,127.98,5652.0,123.6089,123.6089,123.5316,123.5702,5652.0
2022-07-19 13:25:00,127.99,128.07,127.97,127.97,1607.0,123.5799,123.6571,123.5606,123.5606,1607.0
2022-07-19 13:30:00,128.0,128.08,128.0,128.04,3811.0,123.5895,123.6668,123.5895,123.6282,3811.0
2022-07-19 13:35:00,128.04,128.14,127.98,128.14,3379.0,123.6282,123.7247,123.5702,123.7247,3379.0
2022-07-19 13:40:00,128.13,128.27,128.13,128.22,1107.0,123.7151,123.8502,123.7151,123.802,1107.0
2022-07-19 13:45:00,128.24,128.24,128.12,128.14,1724.0,123.8213,123.8213,123.7054,123.7247,1724.0
2022-07-19 13:50:00,128.14,128.16,128.09,128.09,1826.0,123.7247,123.744,123.6764,123.6764,1826.0
2022-07-19 13:55:00,128.11,128.27,128.1,128.19,6226.0,123.6958,123.8502,123.6861,123.773,6226.0
2022-07-19 14:00:00,128.21,128.36,128.19,128.36,5404.0,123.7923,123.9371,123.773,123.9371,5404.0
2022-07-19 14:05:00,128.36,128.55,128.34,128.48,5819.0,123.9371,124.1206,123.9178,124.053,5819.0
2022-07-19 14:10:00,128.5,128.55,128.48,128.53,2427.0,124.0723,124.1206,124.053,124.1013,2427.0
2022-07-19 14:15:00,128.54,128.59,128.45,128.59,3777.0,124.1109,124.1592,124.024,124.1592,3777.0
2022-07-19 14:20:00,128.58,128.69,128.54,128.69,2971.0,124.1496,124.2558,124.1109,124.2558,2971.0
2022-07-19 14:25:00,128.7,128.74,128.61,128.71,6252.0,124.2654,124.3041,124.1785,124.2751,6252.0
2022-07-19 14:30:00,128.76,128.85,128.64,128.64,4361.0,124.3234,124.4103,124.2075,124.2075,4361.0
2022-07-19 14:35:00,128.68,128.73,128.61,128.64,3119.0,124.2461,124.2944,124.1785,124.2075,3119.0
2022-07-19 14:40:00,128.63,128.67,128.53,128.61,4853.0,124.1978,124.2365,124.1013,124.1785,4853.0
2022-07-19 14:45:00,128.58,128.58,128.49,128.49,4799.0,124.1496,124.1496,124.0627,124.0627,4799.0
2022-07-19 14:50:00,128.43,128.74,128.43,128.74,5177.0,124.0047,124.3041,124.0047,124.3041,5177.0
2022-07-19 14:55:00,128.76,128.79,128.7,128.74,3543.0,124.3234,124.3523,124.2654,124.3041,3543.0
2022-07-19 15:00:00,128.72,128.72,128.6,128.68,3470.0,124.2847,124.2847,124.1689,124.2461,3470.0
2022-07-19 15:05:00,128.7,128.77,128.7,128.74,3302.0,124.2654,124.333,124.2654,124.3041,3302.0
2022-07-19 15:10:00,128.69,128.7,128.58,128.66,4518.0,124.2558,124.2654,124.1496,124.2268,4518.0
2022-07-19 15:15:00,128.65,128.67,128.57,128.59,4343.0,124.2172,124.2365,124.1399,124.1592,4343.0
2022-07-19 15:20:00,128.57,128.62,128.44,128.55,15486.0,124.1399,124.1882,124.0144,124.1206,15486.0
2022-07-19 15:25:00,128.55,128.62,128.5,128.5,8524.0,124.1206,124.1882,124.0723,124.0723,8524.0
2022-07-19 15:30:00,128.5,128.52,128.33,128.46,9640.0,124.0723,124.0916,123.9082,124.0337,9640.0
2022-07-19 15:35:00,128.46,128.64,128.4,128.63,11821.0,124.0337,124.2075,123.9758,124.1978,11821.0
2022-07-19 15:40:00,128.61,128.77,128.6,128.74,11322.0,124.1785,124.333,124.1689,124.3041,11322.0
2022-07-19 15:45:00,128.77,128.97,128.75,128.81,13168.0,124.333,124.5261,124.3137,124.3716,13168.0
2022-07-19 15:50:00,128.82,128.94,128.65,128.93,28949.0,124.3813,124.4972,124.2172,124.4875,28949.0
2022-07-19 15:55:00,128.9,129.0,128.76,128.85,55834.0,124.4585,124.5551,124.3234,124.4103,55834.0
2022-07-20 09:30:00,129.55,129.72,129.16,129.19,10139.0,125.0861,125.2503,124.7096,124.7385,10139.0
2022-07-20 09:35:00,129.22,129.42,129.01,129.12,2840.0,124.7675,124.9606,124.5647,124.671,2840.0
2022-07-20 09:40:00,129.12,129.34,129.01,129.34,5320.0,124.671,124.8834,124.5647,124.8834,5320.0
2022-07-20 09:45:00,129.31,129.56,129.06,129.15,10732.0,124.8544,125.0958,124.613,124.6999,10732.0
2022-07-20 09:50:00,129.1,129.12,128.86,129.0,3809.0,124.6516,124.671,124.4199,124.5551,3809.0
2022-07-20 09:55:00,129.1,129.2,128.87,128.87,2218.0,124.6516,124.7482,124.4296,124.4296,2218.0
2022-07-20 10:00:00,128.94,128.95,128.68,128.83,3032.0,124.4972,124.5068,124.2461,124.391,3032.0
2022-07-20 10:05:00,128.8,128.85,128.41,128.43,1438.0,124.362,124.4103,123.9854,124.0047,1438.0
2022-07-20 10:10:00,128.52,128.6,128.51,128.6,2913.0,124.0916,124.1689,124.082,124.1689,2913.0
2022-07-20 10:15:00,128.6,128.7,128.48,128.48,2258.0,124.1689,124.2654,124.053,124.053,2258.0
2022-07-20 10:20:00,128.39,128.61,128.39,128.58,2337.0,123.9661,124.1785,123.9661,124.1496,2337.0
2022-07-20 10:25:00,128.54,128.7,128.53,128.57,3050.0,124.1109,124.2654,124.1013,124.1399,3050.0
2022-07-20 10:30:00,128.62,128.77,128.61,128.66,2319.0,124.1882,124.333,124.1785,124.2268,2319.0
2022-07-20 10:35:00,128.71,128.99,128.68,128.97,5161.0,124.2751,124.5454,124.2461,124.5261,5161.0
2022-07-20 10:40:00,128.97,128.97,128.62,128.67,3662.0,124.5261,124.5261,124.1882,124.2365,3662.0
2022-07-20 10:45:00,128.75,128.97,128.75,128.94,4213.0,124.3137,124.5261,124.3137,124.4972,4213.0
2022-07-20 10:50:00,128.96,129.2,128.96,129.15,7828.0,124.5165,124.7482,124.5165,124.6999,7828.0
2022-07-20 10:55:00,129.17,129.41,129.17,129.39,2782.0,124.7192,124.951,124.7192,124.9317,2782.0
2022-07-20 11:00:00,129.37,129.58,129.36,129.58,2029.0,124.9123,125.1151,124.9027,125.1151,2029.0
2022-07-20 11:05:00,129.54,129.57,129.49,129.49,3834.0,125.0765,125.1055,125.0282,125.0282,3834.0
2022-07-20 11:10:00,129.48,129.5,129.36,129.36,2762.0,125.0186,125.0379,124.9027,124.9027,2762.0
2022-07-20 11:15:00,129.37,129.41,129.25,129.34,4641.0,124.9123,124.951,124.7965,124.8834,4641.0
2022-07-20 11:20:00,129.28,129.28,128.85,129.01,1800.0,124.8254,124.8254,124.4103,124.5647,1800.0
2022-07-20 11:25:00,129.08,129.17,128.97,129.03,2795.0,124.6323,124.7192,124.5261,124.5841,2795.0
2022-07-20 11:30:00,128.99,129.14,128.99,129.1,5315.0,124.5454,124.6903,124.5454,124.6516,5315.0
2022-07-20 11:35:00,129.05,129.06,128.94,129.0,4511.0,124.6034,124.613,124.4972,124.5551,4511.0
2022-07-20 11:40:00,129.04,129.22,129.04,129.14,1932.0,124.5937,124.7675,124.5937,124.6903,1932.0
2022-07-20 11:45:00,129.13,129.19,129.05,129.06,2667.0,124.6806,124.7385,124.6034,124.613,2667.0
2022-07-20 11:50:00,129.02,129.37,129.01,129.37,2783.0,124.5744,124.9123,124.5647,124.9123,2783.0
2022-07-20 11:55:00,129.28,129.36,129.28,129.32,2475.0,124.8254,124.9027,124.8254,124.8641,2475.0
2022-07-20 12:00:00,129.34,129.42,129.29,129.36,2203.0,124.8834,124.9606,124.8351,124.9027,2203.0
2022-07-20 12:05:00,129.34,129.43,129.3,129.37,1046.0,124.8834,124.9703,124.8448,124.9123,1046.0
2022-07-20 12:10:00,129.41,129.55,129.4,129.45,1987.0,124.951,125.0861,124.9413,124.9896,1987.0
2022-07-20 12:15:00,129.45,129.45,129.2,129.27,1605.0,124.9896,124.9896,124.7482,124.8158,1605.0
2022-07-20 12:20:00,129.31,129.31,129.25,129.26,1402.0,124.8544,124.8544,124.7965,124.8061,1402.0
2022-07-20 12:25:00,129.3,129.3,129.17,129.17,2258.0,124.8448,124.8448,124.7192,124.7192,2258.0
2022-07-20 12:30:00,129.19,129.38,129.16,129.38,1654.0,124.7385,124.922,124.7096,124.922,1654.0
2022-07-20 12:35:00,129.3,129.32,129.28,129.28,600.0,124.8448,124.8641,124.8254,124.8254,600.0
2022-07-20 12:40:00,129.31,129.34,129.11,129.15,1509.0,124.8544,124.8834,124.6613,124.6999,1509.0
2022-07-20 12:45:00,129.13,129.13,128.92,128.96,2307.0,124.6806,124.6806,124.4778,124.5165,2307.0
2022-07-20 12:50:00,129.0,129.2,129.0,129.19,1789.0,124.5551,124.7482,124.5551,124.7385,1789.0
2022-07-20 12:55:00,129.22,129.24,129.16,129.17,1700.0,124.7675,124.7868,124.7096,124.7192,1700.0
2022-07-20 13:00:00,129.17,129.2,129.01,129.05,2325.0,124.7192,124.7482,124.5647,124.6034,2325.0
2022-07-20 13:05:00,129.0,129.11,129.0,129.03,612.0,124.5551,124.6613,124.5551,124.5841,612.0
2022-07-20 13:10:00,128.98,128.98,128.59,128.87,22090.0,124.5358,124.5358,124.1592,124.4296,22090.0
2022-07-20 13:15:00,128.87,128.98,128.83,128.98,2093.0,124.4296,124.5358,124.391,124.5358,2093.0
2022-07-20 13:20:00,128.96,128.96,128.89,128.91,1056.0,124.5165,124.5165,124.4489,124.4682,1056.0
2022-07-20 13:25:00,128.87,129.08,128.87,129.08,1597.0,124.4296,124.6323,124.4296,124.6323,1597.0
2022-07-20 13:30:00,129.11,129.42,129.1,129.41,4026.0,124.6613,124.9606,124.6516,124.951,4026.0
2022-07-20 13:35:00,129.33,129.33,129.23,129.23,1134.0,124.8737,124.8737,124.7772,124.7772,1134.0
2022-07-20 13:40:00,129.28,129.29,129.1,129.15,2301.0,124.8254,124.8351,124.6516,124.6999,2301.0
2022-07-20 13:45:00,129.13,129.13,128.96,128.96,1995.0,124.6806,124.6806,124.5165,124.5165,1995.0
2022-07-20 13:50:00,128.91,128.91,128.87,128.91,1958.0,124.4682,124.4682,124.4296,124.4682,1958.0
2022-07-20 13:55:00,128.87,128.87,128.59,128.72,3214.0,124.4296,124.4296,124.1592,124.2847,3214.0
2022-07-20 14:00:00,128.69,128.8,128.66,128.8,2272.0,124.2558,124.362,124.2268,124.362,2272.0
2022-07-20 14:05:00,128.78,128.84,128.78,128.82,2036.0,124.3427,124.4006,124.3427,124.3813,2036.0
2022-07-20 14:10:00,128.86,128.96,128.83,128.96,3543.0,124.4199,124.5165,124.391,124.5165,3543.0
2022-07-20 14:15:00,128.94,128.98,128.89,128.96,2303.0,124.4972,124.5358,124.4489,124.5165,2303.0
2022-07-20 14:20:00,128.99,129.11,128.94,129.11,4883.0,124.5454,124.6613,124.4972,124.6613,4883.0
2022-07-20 14:25:00,129.14,129.2,129.08,129.19,2512.0,124.6903,124.7482,124.6323,124.7385,2512.0
2022-07-20 14:30:00,129.17,129.17,129.06,129.17,3020.0,124.7192,124.7192,124.613,124.7192,3020.0
2022-07-20 14:35:00,129.16,129.21,129.16,129.16,2014.0,124.7096,124.7579,124.7096,124.7096,2014.0
2022-07-20 14:40:00,129.14,129.3,129.1,129.27,18038.0,124.6903,124.8448,124.6516,124.8158,18038.0
2022-07-20 14:45:00,129.31,129.39,129.31,129.39,1616.0,124.8544,124.9317,124.8544,124.9317,1616.0
2022-07-20 14:50:00,129.37,129.38,129.14,129.14,1741.0,124.9123,124.922,124.6903,124.6903,1741.0
2022-07-20 14:55:00,129.14,129.32,129.1,129.31,1160.0,124.6903,124.8641,124.6516,124.8544,1160.0
2022-07-20 15:00:00,129.28,129.49,129.25,129.49,3426.0,124.8254,125.0282,124.7965,125.0282,3426.0
2022-07-20 15:05:00,129.46,129.49,129.38,129.41,3654.0,124.9992,125.0282,124.922,124.951,3654.0
2022-07-20 15:10:00,129.38,129.47,129.35,129.35,3678.0,124.922,125.0089,124.893,124.893,3678.0
2022-07-20 15:15:00,129.37,129.52,129.37,129.52,2200.0,124.9123,125.0572,124.9123,125.0572,2200.0
2022-07-20 15:20:00,129.48,129.5,129.28,129.28,3602.0,125.0186,125.0379,124.8254,124.8254,3602.0
2022-07-20 15:25:00,129.28,129.49,129.27,129.49,11700.0,124.8254,125.0282,124.8158,125.0282,11700.0
2022-07-20 15:30:00,129.49,129.49,129.28,129.28,15755.0,125.0282,125.0282,124.8254,124.8254,15755.0
2022-07-20 15:35:00,129.28,129.37,129.27,129.34,8936.0,124.8254,124.9123,124.8158,124.8834,8936.0
2022-07-20 15:40:00,129.36,129.62,129.35,129.59,6924.0,124.9027,125.1537,124.893,125.1248,6924.0
2022-07-20 15:45:00,129.57,129.59,129.43,129.51,9501.0,125.1055,125.1248,124.9703,125.0475,9501.0
2022-07-20 15:50:00,129.49,129.61,129.25,129.29,19854.0,125.0282,125.1441,124.7965,124.8351,19854.0
2022-07-20 15:55:00,129.27,129.37,129.13,129.27,38603.0,124.8158,124.9123,124.6806,124.8158,38603.0
2022-07-21 09:30:00,129.8,129.8,128.88,129.14,14955.0,125.3275,125.3275,124.4392,124.6903,14955.0
2022-07-21 09:35:00,129.19,129.68,129.04,129.42,4225.0,124.7385,125.2117,124.5937,124.9606,4225.0
2022-07-21 09:40:00,129.65,129.81,129.42,129.71,8029.0,125.1827,125.3372,124.9606,125.2406,8029.0
2022-07-21 09:45:00,129.53,129.88,129.53,129.54,3695.0,125.0668,125.4048,125.0668,125.0765,3695.0
2022-07-21 09:50:00,129.34,129.88,129.34,129.88,4076.0,124.8834,125.4048,124.8834,125.4048,4076.0
2022-07-21 09:55:00,129.8,129.89,129.6,129.6,2302.0,125.3275,125.4144,125.1344,125.1344,2302.0
2022-07-21 10:00:00,129.52,129.77,129.35,129.35,3307.0,125.0572,125.2986,124.893,124.893,3307.0
2022-07-21 10:05:00,129.3,129.61,129.29,129.61,3466.0,124.8448,125.1441,124.8351,125.1441,3466.0
2022-07-21 10:10:00,129.53,129.57,129.39,129.47,3710.0,125.0668,125.1055,124.9317,125.0089,3710.0
2022-07-21 10:15:00,129.66,129.84,129.6,129.71,985.0,125.1924,125.3661,125.1344,125.2406,985.0
2022-07-21 10:20:00,129.78,129.78,129.55,129.61,940.0,125.3082,125.3082,125.0861,125.1441,940.0
2022-07-21 10:25:00,129.69,129.72,129.45,129.72,2198.0,125.2213,125.2503,124.9896,125.2503,2198.0
2022-07-21 10:30:00,129.75,129.75,129.62,129.68,1802.0,125.2793,125.2793,125.1537,125.2117,1802.0
2022-07-21 10:35:00,129.6,129.88,129.6,129.88,2680.0,125.1344,125.4048,125.1344,125.4048,2680.0
2022-07-21 10:40:00,129.9,129.9,129.74,129.74,1594.0,125.4241,125.4241,125.2696,125.2696,1594.0
2022-07-21 10:45:00,129.76,129.78,129.62,129.62,7842.0,125.2889,125.3082,125.1537,125.1537,7842.0
2022-07-21 10:50:00,129.7,129.94,129.7,129.92,6874.0,125.231,125.4627,125.231,125.4434,6874.0
2022-07-21 10:55:00,129.99,130.18,129.96,130.13,3451.0,125.511,125.6944,125.482,125.6462,3451.0
2022-07-21 11:00:00,130.08,130.15,130.0,130.15,3157.0,125.5979,125.6655,125.5206,125.6655,3157.0
2022-07-21 11:05:00,130.14,130.19,130.04,130.15,1950.0,125.6558,125.7041,125.5593,125.6655,1950.0
2022-07-21 11:10:00,130.18,130.2,130.09,130.11,2231.0,125.6944,125.7137,125.6075,125.6268,2231.0
2022-07-21 11:15:00,130.07,130.14,130.04,130.13,1747.0,125.5882,125.6558,125.5593,125.6462,1747.0
2022-07-21 11:20:00,130.19,130.2,130.13,130.15,740.0,125.7041,125.7137,125.6462,125.6655,740.0
2022-07-21 11:25:00,130.14,130.23,130.12,130.22,1548.0,125.6558,125.7427,125.6365,125.7331,1548.0
2022-07-21 11:30:00,130.25,130.56,130.25,130.55,2993.0,125.762,126.0613,125.762,126.0517,2993.0
2022-07-21 11:35:00,130.66,130.66,130.5,130.59,3346.0,126.1579,126.1579,126.0034,126.0903,3346.0
2022-07-21 11:40:00,130.64,130.64,130.5,130.5,2613.0,126.1386,126.1386,126.0034,126.0034,2613.0
2022-07-21 11:45:00,130.54,130.54,130.28,130.28,1836.0,126.042,126.042,125.791,125.791,1836.0
2022-07-21 11:50:00,130.28,130.47,130.24,130.41,7824.0,125.791,125.9744,125.7524,125.9165,7824.0
2022-07-21 11:55:00,130.38,130.51,130.38,130.43,3899.0,125.8875,126.0131,125.8875,125.9358,3899.0
2022-07-21 12:00:00,130.52,130.58,130.52,130.58,2405.0,126.0227,126.0807,126.0227,126.0807,2405.0
2022-07-21 12:05:00,130.51,130.69,130.5,130.64,2521.0,126.0131,126.1869,126.0034,126.1386,2521.0
2022-07-21 12:10:00,130.71,130.77,130.6,130.6,1601.0,126.2062,126.2641,126.1,126.1,1601.0
2022-07-21 12:15:00,130.48,130.6,130.48,130.51,1493.0,125.9841,126.1,125.9841,126.0131,1493.0
2022-07-21 12:20:00,130.55,130.68,130.54,130.68,1511.0,126.0517,126.1772,126.042,126.1772,1511.0
2022-07-21 12:25:00,130.7,130.74,130.66,130.71,1108.0,126.1965,126.2351,126.1579,126.2062,1108.0
2022-07-21 12:30:00,130.79,130.8,130.7,130.73,2515.0,126.2834,126.2931,126.1965,126.2255,2515.0
2022-07-21 12:35:00,130.67,130.7,130.6,130.65,2510.0,126.1676,126.1965,126.1,126.1482,2510.0
2022-07-21 12:40:00,130.58,130.65,130.58,130.61,1110.0,126.0807,126.1482,126.0807,126.1096,1110.0
2022-07-21 12:45:00,130.54,130.6,130.39,130.39,400.0,126.042,126.1,125.8972,125.8972,400.0
2022-07-21 12:50:00,130.51,130.6,130.51,130.58,700.0,126.0131,126.1,126.0131,126.0807,700.0
2022-07-21 12:55:00,130.6,130.65,130.57,130.61,1220.0,126.1,126.1482,126.071,126.1096,1220.0
2022-07-21 13:00:00,130.61,130.61,130.55,130.55,1594.0,126.1096,126.1096,126.0517,126.0517,1594.0
2022-07-21 13:05:00,130.55,130.6,130.45,130.6,2370.0,126.0517,126.1,125.9551,126.1,2370.0
2022-07-21 13:10:00,130.51,130.54,130.43,130.5,947.0,126.0131,126.042,125.9358,126.0034,947.0
2022-07-21 13:15:00,130.55,130.57,130.53,130.54,917.0,126.0517,126.071,126.0324,126.042,917.0
2022-07-21 13:20:00,130.56,130.59,130.39,130.39,2255.0,126.0613,126.0903,125.8972,125.8972,2255.0
2022-07-21 13:25:00,130.31,130.5,130.31,130.5,1726.0,125.82,126.0034,125.82,126.0034,1726.0
2022-07-21 13:30:00,130.41,130.53,130.31,130.53,5637.0,125.9165,126.0324,125.82,126.0324,5637.0
2022-07-21 13:35:00,130.48,130.74,130.45,130.68,6123.0,125.9841,126.2351,125.9551,126.1772,6123.0
2022-07-21 13:40:00,130.68,130.86,130.68,130.86,2166.0,126.1772,126.351,126.1772,126.351,2166.0
2022-07-21 13:45:00,130.84,130.84,130.7,130.71,1838.0,126.3317,126.3317,126.1965,126.2062,1838.0
2022-07-21 13:50:00,130.73,130.76,130.71,130.74,4053.0,126.2255,126.2544,126.2062,126.2351,4053.0
2022-07-21 13:55:00,130.7,130.87,130.69,130.85,3901.0,126.1965,126.3607,126.1869,126.3413,3901.0
2022-07-21 14:00:00,130.92,130.99,130.9,130.96,3394.0,126.4089,126.4765,126.3896,126.4476,3394.0
2022-07-21 14:05:00,130.96,131.13,130.82,131.08,7361.0,126.4476,126.6117,126.3124,126.5634,7361.0
2022-07-21 14:10:00,131.07,131.07,130.97,131.04,2907.0,126.5538,126.5538,126.4572,126.5248,2907.0
2022-07-21 14:15:00,131.02,131.02,130.96,131.0,3712.0,126.5055,126.5055,126.4476,126.4862,3712.0
2022-07-21 14:20:00,131.01,131.08,131.01,131.06,1022.0,126.4958,126.5634,126.4958,126.5441,1022.0
2022-07-21 14:25:00,131.08,131.08,130.98,131.01,3927.0,126.5634,126.5634,126.4669,126.4958,3927.0
2022-07-21 14:30:00,130.97,131.05,130.97,131.01,3547.0,126.4572,126.5345,126.4572,126.4958,3547.0
2022-07-21 14:35:00,130.97,131.0,130.91,130.96,2966.0,126.4572,126.4862,126.3993,126.4476,2966.0
2022-07-21 14:40:00,130.96,130.96,130.83,130.83,1400.0,126.4476,126.4476,126.322,126.322,1400.0
2022-07-21 14:45:00,130.82,130.89,130.81,130.85,3195.0,126.3124,126.38,126.3027,126.3413,3195.0
2022-07-21 14:50:00,130.83,130.91,130.8,130.82,5192.0,126.322,126.3993,126.2931,126.3124,5192.0
2022-07-21 14:55:00,130.85,130.97,130.85,130.88,1848.0,126.3413,126.4572,126.3413,126.3703,1848.0
2022-07-21 15:00:00,130.89,130.91,130.84,130.89,871.0,126.38,126.3993,126.3317,126.38,871.0
2022-07-21 15:05:00,130.87,131.05,130.85,131.03,3301.0,126.3607,126.5345,126.3413,126.5151,3301.0
2022-07-21 15:10:00,131.07,131.07,130.9,130.9,4399.0,126.5538,126.5538,126.3896,126.3896,4399.0
2022-07-21 15:15:00,130.92,130.98,130.89,130.95,4159.0,126.4089,126.4669,126.38,126.4379,4159.0
2022-07-21 15:20:00,130.98,131.06,130.96,131.06,4788.0,126.4669,126.5441,126.4476,126.5441,4788.0
2022-07-21 15:25:00,131.1,131.13,131.05,131.05,3187.0,126.5827,126.6117,126.5345,126.5345,3187.0
2022-07-21 15:30:00,131.05,131.05,130.9,130.98,5968.0,126.5345,126.5345,126.3896,126.4669,5968.0
2022-07-21 15:35:00,130.99,131.04,130.96,130.96,3257.0,126.4765,126.5248,126.4476,126.4476,3257.0
2022-07-21 15:40:00,130.95,130.97,130.83,130.84,3360.0,126.4379,126.4572,126.322,126.3317,3360.0
2022-07-21 15:45:00,130.84,130.91,130.83,130.87,9518.0,126.3317,126.3993,126.322,126.3607,9518.0
2022-07-21 15:50:00,130.9,131.01,130.71,130.83,26538.0,126.3896,126.4958,126.2062,126.322,26538.0
2022-07-21 15:55:00,130.81,131.29,130.81,131.25,62831.0,126.3027,126.7662,126.3027,126.7276,62831.0
2022-07-22 09:30:00,131.46,131.87,131.14,131.3,19142.0,126.9303,127.3262,126.6214,126.7758,19142.0
2022-07-22 09:35:00,131.01,131.17,130.62,130.74,5945.0,126.4958,126.6503,126.1193,126.2351,5945.0
2022-07-22 09:40:00,130.73,130.89,130.57,130.72,3456.0,126.2255,126.38,126.071,126.2158,3456.0
2022-07-22 09:45:00,130.92,130.98,130.71,130.98,8138.0,126.4089,126.4669,126.2062,126.4669,8138.0
2022-07-22 09:50:00,130.98,131.16,130.87,131.09,3963.0,126.4669,126.6407,126.3607,126.5731,3963.0
2022-07-22 09:55:00,131.06,131.18,130.8,131.18,5804.0,126.5441,126.66,126.2931,126.66,5804.0
2022-07-22 10:00:00,131.25,131.26,131.12,131.18,2918.0,126.7276,126.7372,126.602,126.66,2918.0
2022-07-22 10:05:00,131.31,131.37,131.12,131.12,4592.0,126.7855,126.8434,126.602,126.602,4592.0
2022-07-22 10:10:00,131.17,131.32,131.1,131.31,2000.0,126.6503,126.7952,126.5827,126.7855,2000.0
2022-07-22 10:15:00,131.31,131.39,131.2,131.34,3076.0,126.7855,126.8627,126.6793,126.8145,3076.0
2022-07-22 10:20:00,131.38,131.49,131.14,131.27,6174.0,126.8531,126.9593,126.6214,126.7469,6174.0
2022-07-22 10:25:00,131.29,131.49,131.29,131.49,2448.0,126.7662,126.9593,126.7662,126.9593,2448.0
2022-07-22 10:30:00,131.52,131.66,131.44,131.44,4040.0,126.9883,127.1234,126.911,126.911,4040.0
2022-07-22 10:35:00,131.33,131.34,131.18,131.25,3641.0,126.8048,126.8145,126.66,126.7276,3641.0
2022-07-22 10:40:00,131.31,131.52,131.27,131.49,1700.0,126.7855,126.9883,126.7469,126.9593,1700.0
2022-07-22 10:45:00,131.49,131.49,131.35,131.35,1796.0,126.9593,126.9593,126.8241,126.8241,1796.0
2022-07-22 10:50:00,131.37,131.77,131.37,131.74,5144.0,126.8434,127.2296,126.8434,127.2007,5144.0
2022-07-22 10:55:00,131.73,131.8,131.67,131.7,5248.0,127.191,127.2586,127.1331,127.1621,5248.0
2022-07-22 11:00:00,131.69,131.69,131.38,131.41,1638.0,127.1524,127.1524,126.8531,126.8821,1638.0
2022-07-22 11:05:00,131.32,131.6,131.32,131.56,5241.0,126.7952,127.0655,126.7952,127.0269,5241.0
2022-07-22 11:10:00,131.57,131.57,131.29,131.29,2505.0,127.0365,127.0365,126.7662,126.7662,2505.0
2022-07-22 11:15:00,131.25,131.31,131.13,131.13,3769.0,126.7276,126.7855,126.6117,126.6117,3769.0
2022-07-22 11:20:00,131.14,131.17,130.99,131.16,4303.0,126.6214,126.6503,126.4765,126.6407,4303.0
2022-07-22 11:25:00,131.19,131.2,131.05,131.09,2100.0,126.6696,126.6793,126.5345,126.5731,2100.0
2022-07-22 11:30:00,131.07,131.18,131.04,131.04,2885.0,126.5538,126.66,126.5248,126.5248,2885.0
2022-07-22 11:35:00,131.05,131.12,130.95,131.12,4701.0,126.5345,126.602,126.4379,126.602,4701.0
2022-07-22 11:40:00,131.19,131.26,131.16,131.2,800.0,126.6696,126.7372,126.6407,126.6793,800.0
2022-07-22 11:45:00,131.15,131.19,131.07,131.19,2965.0,126.631,126.6696,126.5538,126.6696,2965.0
2022-07-22 11:50:00,131.19,131.29,131.14,131.18,4759.0,126.6696,126.7662,126.6214,126.66,4759.0
2022-07-22 11:55:00,131.18,131.37,131.15,131.37,8724.0,126.66,126.8434,126.631,126.8434,8724.0
2022-07-22 12:00:00,131.41,131.41,131.26,131.27,1595.0,126.8821,126.8821,126.7372,126.7469,1595.0
2022-07-22 12:05:00,131.28,131.29,131.07,131.07,1142.0,126.7565,126.7662,126.5538,126.5538,1142.0
2022-07-22 12:10:00,131.12,131.18,131.02,131.17,4116.0,126.602,126.66,126.5055,126.6503,4116.0
2022-07-22 12:15:00,131.17,131.29,131.13,131.27,2417.0,126.6503,126.7662,126.6117,126.7469,2417.0
2022-07-22 12:20:00,131.24,131.29,131.22,131.25,1645.0,126.7179,126.7662,126.6986,126.7276,1645.0
2022-07-22 12:25:00,131.25,131.34,131.2,131.3,2276.0,126.7276,126.8145,126.6793,126.7758,2276.0
2022-07-22 12:30:00,131.31,131.43,131.27,131.43,1157.0,126.7855,126.9014,126.7469,126.9014,1157.0
2022-07-22 12:35:00,131.34,131.34,131.16,131.16,2004.0,126.8145,126.8145,126.6407,126.6407,2004.0
2022-07-22 12:40:00,131.19,131.21,131.14,131.14,2527.0,126.6696,126.6889,126.6214,126.6214,2527.0
2022-07-22 12:45:00,131.13,131.2,131.12,131.16,2161.0,126.6117,126.6793,126.602,126.6407,2161.0
2022-07-22 12:50:00,131.11,131.11,131.01,131.06,1686.0,126.5924,126.5924,126.4958,126.5441,1686.0
2022-07-22 12:55:00,131.04,131.12,131.0,131.08,4672.0,126.5248,126.602,126.4862,126.5634,4672.0
2022-07-22 13:00:00,131.06,131.07,131.0,131.0,2162.0,126.5441,126.5538,126.4862,126.4862,2162.0
2022-07-22 13:05:00,131.04,131.11,131.04,131.08,1939.0,126.5248,126.5924,126.5248,126.5634,1939.0
2022-07-22 13:10:00,131.08,131.09,131.0,131.0,1640.0,126.5634,126.5731,126.4862,126.4862,1640.0
2022-07-22 13:15:00,130.99,131.05,130.97,131.01,3475.0,126.4765,126.5345,126.4572,126.4958,3475.0
2022-07-22 13:20:00,131.04,131.04,130.95,130.96,800.0,126.5248,126.5248,126.4379,126.4476,800.0
2022-07-22 13:25:00,130.91,131.06,130.9,131.03,3456.0,126.3993,126.5441,126.3896,126.5151,3456.0
2022-07-22 13:30:00,131.0,131.12,130.81,130.83,7612.0,126.4862,126.602,126.3027,126.322,7612.0
2022-07-22 13:35:00,130.75,130.84,130.7,130.84,2062.0,126.2448,126.3317,126.1965,126.3317,2062.0
2022-07-22 13:40:00,130.76,130.79,130.59,130.67,2047.0,126.2544,126.2834,126.0903,126.1676,2047.0
2022-07-22 13:45:00,130.63,130.63,130.47,130.52,1671.0,126.1289,126.1289,125.9744,126.0227,1671.0
2022-07-22 13:50:00,130.49,130.5,130.43,130.47,2259.0,125.9938,126.0034,125.9358,125.9744,2259.0
2022-07-22 13:55:00,130.46,130.53,130.45,130.53,1412.0,125.9648,126.0324,125.9551,126.0324,1412.0
2022-07-22 14:00:00,130.58,130.58,130.39,130.52,5142.0,126.0807,126.0807,125.8972,126.0227,5142.0
2022-07-22 14:05:00,130.56,130.61,130.44,130.58,3215.0,126.0613,126.1096,125.9455,126.0807,3215.0
2022-07-22 14:10:00,130.54,130.54,130.33,130.4,1600.0,126.042,126.042,125.8393,125.9069,1600.0
2022-07-22 14:15:00,130.42,130.5,130.39,130.5,1400.0,125.9262,126.0034,125.8972,126.0034,1400.0
2022-07-22 14:20:00,130.5,130.53,130.43,130.45,2024.0,126.0034,126.0324,125.9358,125.9551,2024.0
2022-07-22 14:25:00,130.45,130.54,130.45,130.5,1010.0,125.9551,126.042,125.9551,126.0034,1010.0
2022-07-22 14:30:00,130.49,130.49,130.33,130.45,2274.0,125.9938,125.9938,125.8393,125.9551,2274.0
2022-07-22 14:35:00,130.44,130.47,130.3,130.44,2493.0,125.9455,125.9744,125.8103,125.9455,2493.0
2022-07-22 14:40:00,130.41,130.41,130.25,130.25,900.0,125.9165,125.9165,125.762,125.762,900.0
2022-07-22 14:45:00,130.26,130.3,130.23,130.26,2966.0,125.7717,125.8103,125.7427,125.7717,2966.0
2022-07-22 14:50:00,130.29,130.39,130.27,130.37,2008.0,125.8006,125.8972,125.7813,125.8779,2008.0
2022-07-22 14:55:00,130.42,130.54,130.42,130.46,2096.0,125.9262,126.042,125.9262,125.9648,2096.0
2022-07-22 15:00:00,130.44,130.57,130.36,130.56,2168.0,125.9455,126.071,125.8682,126.0613,2168.0
2022-07-22 15:05:00,130.55,130.59,130.5,130.5,3719.0,126.0517,126.0903,126.0034,126.0034,3719.0
2022-07-22 15:10:00,130.56,130.69,130.47,130.69,3573.0,126.0613,126.1869,125.9744,126.1869,3573.0
2022-07-22 15:15:00,130.63,130.64,130.51,130.54,1441.0,126.1289,126.1386,126.0131,126.042,1441.0
2022-07-22 15:20:00,130.55,130.67,130.52,130.67,3423.0,126.0517,126.1676,126.0227,126.1676,3423.0
2022-07-22 15:25:00,130.69,130.71,130.58,130.71,3129.0,126.1869,126.2062,126.0807,126.2062,3129.0
2022-07-22 15:30:00,130.73,130.81,130.69,130.78,6037.0,126.2255,126.3027,126.1869,126.2738,6037.0
2022-07-22 15:35:00,130.77,130.91,130.75,130.88,9017.0,126.2641,126.3993,126.2448,126.3703,9017.0
2022-07-22 15:40:00,130.84,131.05,130.84,130.92,7319.0,126.3317,126.5345,126.3317,126.4089,7319.0
2022-07-22 15:45:00,130.9,130.98,130.8,130.92,13288.0,126.3896,126.4669,126.2931,126.4089,13288.0
2022-07-22 15:50:00,130.95,130.99,130.79,130.84,20846.0,126.4379,126.4765,126.2834,126.3317,20846.0
2022-07-22 15:55:00,130.85,131.09,130.84,131.06,48416.0,126.3413,126.5731,126.3317,126.5441,48416.0
2022-07-25 09:30:00,131.14,131.15,130.73,131.15,6256.0,126.6214,126.631,126.2255,126.631,6256.0
2022-07-25 09:35:00,131.12,131.18,131.02,131.03,2603.0,126.602,126.66,126.5055,126.5151,2603.0
2022-07-25 09:40:00,131.11,131.11,130.65,130.84,4208.0,126.5924,126.5924,126.1482,126.3317,4208.0
2022-07-25 09:45:00,130.81,130.93,130.8,130.93,1207.0,126.3027,126.4186,126.2931,126.4186,1207.0
2022-07-25 09:50:00,130.9,131.29,130.89,131.29,2269.0,126.3896,126.7662,126.38,126.7662,2269.0
2022-07-25 09:55:00,131.29,131.3,131.17,131.3,1760.0,126.7662,126.7758,126.6503,126.7758,1760.0
2022-07-25 10:00:00,131.34,131.47,131.22,131.47,5340.0,126.8145,126.94,126.6986,126.94,5340.0
2022-07-25 10:05:00,131.48,131.5,131.36,131.37,3066.0,126.9496,126.969,126.8338,126.8434,3066.0
2022-07-25 10:10:00,131.36,131.6,131.34,131.59,2379.0,126.8338,127.0655,126.8145,127.0559,2379.0
2022-07-25 10:15:00,131.55,131.55,131.41,131.45,1443.0,127.0172,127.0172,126.8821,126.9207,1443.0
2022-07-25 10:20:00,131.52,131.67,131.47,131.67,5109.0,126.9883,127.1331,126.94,127.1331,5109.0
2022-07-25 10:25:00,131.62,131.76,131.44,131.61,3892.0,127.0848,127.22,126.911,127.0752,3892.0
2022-07-25 10:30:00,131.63,131.69,131.51,131.64,3028.0,127.0945,127.1524,126.9786,127.1041,3028.0
2022-07-25 10:35:00,131.59,131.74,131.51,131.74,1345.0,127.0559,127.2007,126.9786,127.2007,1345.0
2022-07-25 10:40:00,131.73,131.79,131.54,131.79,2775.0,127.191,127.249,127.0076,127.249,2775.0
2022-07-25 10:45:00,131.86,131.86,131.73,131.8,1624.0,127.3165,127.3165,127.191,127.2586,1624.0
2022-07-25 10:50:00,131.81,131.93,131.77,131.92,2035.0,127.2683,127.3841,127.2296,127.3745,2035.0
2022-07-25 10:55:00,131.89,132.06,131.88,131.96,1899.0,127.3455,127.5097,127.3359,127.4131,1899.0
2022-07-25 11:00:00,132.05,132.09,131.87,131.93,2715.0,127.5,127.5386,127.3262,127.3841,2715.0
2022-07-25 11:05:00,131.87,131.93,131.87,131.92,400.0,127.3262,127.3841,127.3262,127.3745,400.0
2022-07-25 11:10:00,131.93,131.95,131.69,131.75,1892.0,127.3841,127.4034,127.1524,127.2103,1892.0
2022-07-25 11:15:00,131.72,131.86,131.72,131.85,920.0,127.1814,127.3165,127.1814,127.3069,920.0
2022-07-25 11:20:00,131.92,131.93,131.72,131.76,1308.0,127.3745,127.3841,127.1814,127.22,1308.0
2022-07-25 11:25:00,131.77,131.99,131.77,131.93,1700.0,127.2296,127.4421,127.2296,127.3841,1700.0
2022-07-25 11:30:00,131.99,132.07,131.99,132.02,2200.0,127.4421,127.5193,127.4421,127.471,2200.0
2022-07-25 11:35:00,132.02,132.03,131.92,131.95,1258.0,127.471,127.4807,127.3745,127.4034,1258.0
2022-07-25 11:40:00,131.81,131.93,131.81,131.93,1506.0,127.2683,127.3841,127.2683,127.3841,1506.0
2022-07-25 11:45:00,131.95,132.18,131.95,132.08,1936.0,127.4034,127.6255,127.4034,127.529,1936.0
2022-07-25 11:50:00,132.01,132.1,131.97,132.1,1030.0,127.4614,127.5483,127.4228,127.5483,1030.0
2022-07-25 11:55:00,132.07,132.07,132.05,132.07,500.0,127.5193,127.5193,127.5,127.5193,500.0
2022-07-25 12:00:00,132.15,132.17,132.11,132.16,1564.0,127.5966,127.6159,127.5579,127.6062,1564.0
2022-07-25 12:05:00,132.17,132.17,132.01,132.02,1135.0,127.6159,127.6159,127.4614,127.471,1135.0
2022-07-25 12:10:00,132.01,132.04,131.98,131.98,1514.0,127.4614,127.4903,127.4324,127.4324,1514.0
2022-07-25 12:15:00,131.93,131.93,131.83,131.84,2416.0,127.3841,127.3841,127.2876,127.2972,2416.0
2022-07-25 12:20:00,131.83,131.87,131.81,131.84,1702.0,127.2876,127.3262,127.2683,127.2972,1702.0
2022-07-25 12:25:00,131.87,131.87,131.82,131.87,974.0,127.3262,127.3262,127.2779,127.3262,974.0
2022-07-25 12:30:00,131.9,132.15,131.9,131.96,2464.0,127.3552,127.5966,127.3552,127.4131,2464.0
2022-07-25 12:35:00,132.0,132.02,131.87,131.87,1890.0,127.4517,127.471,127.3262,127.3262,1890.0
2022-07-25 12:40:00,131.86,131.95,131.85,131.87,1306.0,127.3165,127.4034,127.3069,127.3262,1306.0
2022-07-25 12:45:00,131.89,132.02,131.89,131.92,881.0,127.3455,127.471,127.3455,127.3745,881.0
2022-07-25 12:50:00,131.97,131.97,131.89,131.92,700.0,127.4228,127.4228,127.3455,127.3745,700.0
2022-07-25 12:55:00,131.85,131.97,131.85,131.93,2496.0,127.3069,127.4228,127.3069,127.3841,2496.0
2022-07-25 13:00:00,131.93,132.11,131.92,132.02,2926.0,127.3841,127.5579,127.3745,127.471,2926.0
2022-07-25 13:05:00,132.01,132.08,132.01,132.06,1107.0,127.4614,127.529,127.4614,127.5097,1107.0
2022-07-25 13:10:00,132.02,132.05,132.0,132.05,1718.0,127.471,127.5,127.4517,127.5,1718.0
2022-07-25 13:15:00,132.07,132.15,132.03,132.15,2171.0,127.5193,127.5966,127.4807,127.5966,2171.0
2022-07-25 13:20:00,132.14,132.16,132.11,132.15,1908.0,127.5869,127.6062,127.5579,127.5966,1908.0
2022-07-25 13:25:00,132.1,132.11,131.98,131.98,1889.0,127.5483,127.5579,127.4324,127.4324,1889.0
2022-07-25 13:30:00,131.96,132.04,131.92,132.04,3738.0,127.4131,127.4903,127.3745,127.4903,3738.0
2022-07-25 13:35:00,132.03,132.08,132.0,132.02,6173.0,127.4807,127.529,127.4517,127.471,6173.0
2022-07-25 13:40:00,132.02,132.03,131.89,131.98,3151.0,127.471,127.4807,127.3455,127.4324,3151.0
2022-07-25 13:45:00,131.99,132.05,131.95,131.98,3678.0,127.4421,127.5,127.4034,127.4324,3678.0
2022-07-25 13:50:00,131.96,131.96,131.84,131.85,3949.0,127.4131,127.4131,127.2972,127.3069,3949.0
2022-07-25 13:55:00,131.88,131.9,131.84,131.85,2805.0,127.3359,127.3552,127.2972,127.3069,2805.0
2022-07-25 14:00:00,131.82,131.86,131.74,131.74,1369.0,127.2779,127.3165,127.2007,127.2007,1369.0
2022-07-25 14:05:00,131.69,131.76,131.61,131.61,1310.0,127.1524,127.22,127.0752,127.0752,1310.0
2022-07-25 14:10:00,131.6,131.71,131.59,131.66,1476.0,127.0655,127.1717,127.0559,127.1234,1476.0
2022-07-25 14:15:00,131.65,131.65,131.58,131.6,822.0,127.1138,127.1138,127.0462,127.0655,822.0
2022-07-25 14:20:00,131.54,131.58,131.52,131.55,2166.0,127.0076,127.0462,126.9883,127.0172,2166.0
2022-07-25 14:25:00,131.56,131.56,131.41,131.41,1906.0,127.0269,127.0269,126.8821,126.8821,1906.0
2022-07-25 14:30:00,131.4,131.49,131.38,131.48,2817.0,126.8724,126.9593,126.8531,126.9496,2817.0
2022-07-25 14:35:00,131.54,131.58,131.5,131.53,3396.0,127.0076,127.0462,126.969,126.9979,3396.0
2022-07-25 14:40:00,131.52,131.64,131.42,131.47,2599.0,126.9883,127.1041,126.8917,126.94,2599.0
2022-07-25 14:45:00,131.47,131.5,131.42,131.46,1963.0,126.94,126.969,126.8917,126.9303,1963.0
2022-07-25 14:50:00,131.48,131.5,131.35,131.38,1503.0,126.9496,126.969,126.8241,126.8531,1503.0
2022-07-25 14:55:00,131.38,131.42,131.27,131.34,2066.0,126.8531,126.8917,126.7469,126.8145,2066.0
2022-07-25 15:00:00,131.37,131.43,131.34,131.34,2601.0,126.8434,126.9014,126.8145,126.8145,2601.0
2022-07-25 15:05:00,131.32,131.32,131.22,131.27,1826.0,126.7952,126.7952,126.6986,126.7469,1826.0
2022-07-25 15:10:00,131.34,131.34,131.26,131.34,1933.0,126.8145,126.8145,126.7372,126.8145,1933.0
2022-07-25 15:15:00,131.29,131.44,131.26,131.44,2260.0,126.7662,126.911,126.7372,126.911,2260.0
2022-07-25 15:20:00,131.41,131.49,131.4,131.49,2583.0,126.8821,126.9593,126.8724,126.9593,2583.0
2022-07-25 15:25:00,131.5,131.5,131.29,131.29,5637.0,126.969,126.969,126.7662,126.7662,5637.0
2022-07-25 15:30:00,131.27,131.51,131.25,131.42,6126.0,126.7469,126.9786,126.7276,126.8917,6126.0
2022-07-25 15:35:00,131.44,131.7,131.41,131.69,7311.0,126.911,127.1621,126.8821,127.1524,7311.0
2022-07-25 15:40:00,131.71,131.75,131.57,131.65,10057.0,127.1717,127.2103,127.0365,127.1138,10057.0
2022-07-25 15:45:00,131.65,131.77,131.58,131.75,15312.0,127.1138,127.2296,127.0462,127.2103,15312.0
2022-07-25 15:50:00,131.75,131.99,131.75,131.9,30083.0,127.2103,127.4421,127.2103,127.3552,30083.0
2022-07-25 15:55:00,131.91,132.15,131.91,132.03,65248.0,127.3648,127.5966,127.3648,127.4807,65248.0
2022-07-26 09:30:00,131.99,131.99,131.56,131.78,21729.0,127.4421,127.4421,127.0269,127.2393,21729.0
2022-07-26 09:35:00,131.98,132.15,131.85,131.91,4090.0,127.4324,127.5966,127.3069,127.3648,4090.0
2022-07-26 09:40:00,131.92,132.01,131.78,131.88,4781.0,127.3745,127.4614,127.2393,127.3359,4781.0
2022-07-26 09:45:00,131.87,132.0,131.58,131.58,3724.0,127.3262,127.4517,127.0462,127.0462,3724.0
2022-07-26 09:50:00,131.56,131.69,131.32,131.4,4008.0,127.0269,127.1524,126.7952,126.8724,4008.0
2022-07-26 09:55:00,131.34,131.4,131.22,131.28,5215.0,126.8145,126.8724,126.6986,126.7565,5215.0
2022-07-26 10:00:00,131.32,131.46,131.11,131.45,6363.0,126.7952,126.9303,126.5924,126.9207,6363.0
2022-07-26 10:05:00,131.54,131.54,131.36,131.44,3712.0,127.0076,127.0076,126.8338,126.911,3712.0
2022-07-26 10:10:00,131.48,131.63,131.44,131.48,2979.0,126.9496,127.0945,126.911,126.9496,2979.0
2022-07-26 10:15:00,131.5,131.68,131.45,131.68,3181.0,126.969,127.1427,126.9207,127.1427,3181.0
2022-07-26 10:20:00,131.64,131.66,131.4,131.41,2906.0,127.1041,127.1234,126.8724,126.8821,2906.0
2022-07-26 10:25:00,131.42,131.59,131.35,131.35,2930.0,126.8917,127.0559,126.8241,126.8241,2930.0
2022-07-26 10:30:00,131.27,131.41,131.27,131.36,5730.0,126.7469,126.8821,126.7469,126.8338,5730.0
2022-07-26 10:35:00,131.4,131.52,131.3,131.31,4025.0,126.8724,126.9883,126.7758,126.7855,4025.0
2022-07-26 10:40:00,131.31,131.44,131.31,131.34,5011.0,126.7855,126.911,126.7855,126.8145,5011.0
2022-07-26 10:45:00,131.33,131.4,131.06,131.06,7866.0,126.8048,126.8724,126.5441,126.5441,7866.0
2022-07-26 10:50:00,131.0,131.26,131.0,131.22,6817.0,126.4862,126.7372,126.4862,126.6986,6817.0
2022-07-26 10:55:00,131.26,131.32,131.15,131.22,5945.0,126.7372,126.7952,126.631,126.6986,5945.0
2022-07-26 11:00:00,131.22,131.38,131.22,131.31,6204.0,126.6986,126.8531,126.6986,126.7855,6204.0
2022-07-26 11:05:00,131.31,131.31,131.19,131.21,3857.0,126.7855,126.7855,126.6696,126.6889,3857.0
2022-07-26 11:10:00,131.24,131.27,131.14,131.26,5864.0,126.7179,126.7469,126.6214,126.7372,5864.0
2022-07-26 11:15:00,131.25,131.35,131.24,131.27,2198.0,126.7276,126.8241,126.7179,126.7469,2198.0
2022-07-26 11:20:00,131.29,131.3,131.18,131.19,2998.0,126.7662,126.7758,126.66,126.6696,2998.0
2022-07-26 11:25:00,131.21,131.23,130.98,131.05,4278.0,126.6889,126.7083,126.4669,126.5345,4278.0
2022-07-26 11:30:00,131.05,131.06,130.95,131.01,4264.0,126.5345,126.5441,126.4379,126.4958,4264.0
2022-07-26 11:35:00,131.0,131.2,130.99,131.11,2392.0,126.4862,126.6793,126.4765,126.5924,2392.0
2022-07-26 11:40:00,131.11,131.16,131.08,131.09,2590.0,126.5924,126.6407,126.5634,126.5731,2590.0
2022-07-26 11:45:00,131.11,131.12,130.95,130.95,2827.0,126.5924,126.602,126.4379,126.4379,2827.0
2022-07-26 11:50:00,130.93,131.11,130.86,130.87,3790.0,126.4186,126.5924,126.351,126.3607,3790.0
2022-07-26 11:55:00,130.84,130.94,130.84,130.87,3381.0,126.3317,126.4282,126.3317,126.3607,3381.0
2022-07-26 12:00:00,130.85,130.85,130.78,130.84,2088.0,126.3413,126.3413,126.2738,126.3317,2088.0
2022-07-26 12:05:00,130.84,130.94,130.82,130.94,2934.0,126.3317,126.4282,126.3124,126.4282,2934.0
2022-07-26 12:10:00,130.93,130.93,130.84,130.89,2922.0,126.4186,126.4186,126.3317,126.38,2922.0
2022-07-26 12:15:00,130.91,131.12,130.9,131.03,4101.0,126.3993,126.602,126.3896,126.5151,4101.0
2022-07-26 12:20:00,131.03,131.2,131.02,131.2,3020.0,126.5151,126.6793,126.5055,126.6793,3020.0
2022-07-26 12:25:00,131.17,131.17,131.05,131.05,3113.0,126.6503,126.6503,126.5345,126.5345,3113.0
2022-07-26 12:30:00,131.06,131.15,131.04,131.12,2994.0,126.5441,126.631,126.5248,126.602,2994.0
2022-07-26 12:35:00,131.13,131.22,131.12,131.22,2232.0,126.6117,126.6986,126.602,126.6986,2232.0
2022-07-26 12:40:00,131.19,131.2,131.08,131.1,3130.0,126.6696,126.6793,126.5634,126.5827,3130.0
2022-07-26 12:45:00,131.09,131.27,131.07,131.19,4141.0,126.5731,126.7469,126.5538,126.6696,4141.0
2022-07-26 12:50:00,131.15,131.18,131.13,131.15,3281.0,126.631,126.66,126.6117,126.631,3281.0
2022-07-26 12:55:00,131.2,131.21,131.17,131.19,3530.0,126.6793,126.6889,126.6503,126.6696,3530.0
2022-07-26 13:00:00,131.19,131.21,131.14,131.15,4107.0,126.6696,126.6889,126.6214,126.631,4107.0
2022-07-26 13:05:00,131.16,131.29,131.11,131.29,2428.0,126.6407,126.7662,126.5924,126.7662,2428.0
2022-07-26 13:10:00,131.33,131.4,131.24,131.32,5031.0,126.8048,126.8724,126.7179,126.7952,5031.0
2022-07-26 13:15:00,131.32,131.35,131.23,131.23,2000.0,126.7952,126.8241,126.7083,126.7083,2000.0
2022-07-26 13:20:00,131.23,131.31,131.19,131.25,3662.0,126.7083,126.7855,126.6696,126.7276,3662.0
2022-07-26 13:25:00,131.27,131.31,131.22,131.26,2674.0,126.7469,126.7855,126.6986,126.7372,2674.0
2022-07-26 13:30:00,131.26,131.26,131.11,131.12,4151.0,126.7372,126.7372,126.5924,126.602,4151.0
2022-07-26 13:35:00,131.12,131.23,131.11,131.18,9618.0,126.602,126.7083,126.5924,126.66,9618.0
2022-07-26 13:40:00,131.17,131.2,131.09,131.15,3482.0,126.6503,126.6793,126.5731,126.631,3482.0
2022-07-26 13:45:00,131.16,131.16,131.09,131.13,2743.0,126.6407,126.6407,126.5731,126.6117,2743.0
2022-07-26 13:50:00,131.11,131.2,131.11,131.2,4762.0,126.5924,126.6793,126.5924,126.6793,4762.0
2022-07-26 13:55:00,131.16,131.16,131.08,131.08,2609.0,126.6407,126.6407,126.5634,126.5634,2609.0
2022-07-26 14:00:00,131.05,131.15,131.02,131.15,3159.0,126.5345,126.631,126.5055,126.631,3159.0
2022-07-26 14:05:00,131.16,131.23,130.98,130.98,5453.0,126.6407,126.7083,126.4669,126.4669,5453.0
2022-07-26 14:10:00,130.99,131.08,130.98,131.04,4068.0,126.4765,126.5634,126.4669,126.5248,4068.0
2022-07-26 14:15:00,131.0,131.07,130.91,130.98,5622.0,126.4862,126.5538,126.3993,126.4669,5622.0
2022-07-26 14:20:00,130.99,131.07,130.99,131.06,1680.0,126.4765,126.5538,126.4765,126.5441,1680.0
2022-07-26 14:25:00,131.08,131.08,130.91,130.92,3449.0,126.5634,126.5634,126.3993,126.4089,3449.0
2022-07-26 14:30:00,130.92,130.93,130.78,130.82,5121.0,126.4089,126.4186,126.2738,126.3124,5121.0
2022-07-26 14:35:00,130.81,130.92,130.81,130.84,3822.0,126.3027,126.4089,126.3027,126.3317,3822.0
2022-07-26 14:40:00,130.85,130.98,130.84,130.97,2791.0,126.3413,126.4669,126.3317,126.4572,2791.0
2022-07-26 14:45:00,130.92,130.96,130.92,130.94,2398.0,126.4089,126.4476,126.4089,126.4282,2398.0
2022-07-26 14:50:00,130.94,131.06,130.91,131.04,3117.0,126.4282,126.5441,126.3993,126.5248,3117.0
2022-07-26 14:55:00,131.01,131.12,131.0,131.12,3863.0,126.4958,126.602,126.4862,126.602,3863.0
2022-07-26 15:00:00,131.09,131.11,131.01,131.02,2040.0,126.5731,126.5924,126.4958,126.5055,2040.0
2022-07-26 15:05:00,131.04,131.08,130.94,131.06,6063.0,126.5248,126.5634,126.4282,126.5441,6063.0
2022-07-26 15:10:00,131.08,131.22,131.06,131.19,3411.0,126.5634,126.6986,126.5441,126.6696,3411.0
2022-07-26 15:15:00,131.17,131.31,131.16,131.27,5273.0,126.6503,126.7855,126.6407,126.7469,5273.0
2022-07-26 15:20:00,131.29,131.34,131.16,131.16,4490.0,126.7662,126.8145,126.6407,126.6407,4490.0
2022-07-26 15:25:00,131.17,131.23,131.15,131.22,3313.0,126.6503,126.7083,126.631,126.6986,3313.0
2022-07-26 15:30:00,131.25,131.28,131.18,131.21,8787.0,126.7276,126.7565,126.66,126.6889,8787.0
2022-07-26 15:35:00,131.21,131.29,131.17,131.27,11987.0,126.6889,126.7662,126.6503,126.7469,11987.0
2022-07-26 15:40:00,131.25,131.37,131.2,131.24,12130.0,126.7276,126.8434,126.6793,126.7179,12130.0
2022-07-26 15:45:00,131.25,131.37,131.21,131.37,14764.0,126.7276,126.8434,126.6889,126.8434,14764.0
2022-07-26 15:50:00,131.33,131.57,131.25,131.56,28069.0,126.8048,127.0365,126.7276,127.0269,28069.0
2022-07-26 15:55:00,131.55,131.6,131.34,131.46,67020.0,127.0172,127.0655,126.8145,126.9303,67020.0
2022-07-27 09:30:00,131.79,132.89,131.79,132.37,10668.0,127.249,128.3111,127.249,127.809,10668.0
2022-07-27 09:35:00,132.45,132.45,131.95,132.19,6635.0,127.8862,127.8862,127.4034,127.6352,6635.0
2022-07-27 09:40:00,132.2,132.9,132.2,132.9,2214.0,127.6448,128.3207,127.6448,128.3207,2214.0
2022-07-27 09:45:00,132.93,133.01,132.6,132.6,4236.0,128.3497,128.4269,128.031,128.031,4236.0
2022-07-27 09:50:00,132.7,132.84,132.51,132.8,9041.0,128.1276,128.2628,127.9442,128.2242,9041.0
2022-07-27 09:55:00,132.72,132.73,132.51,132.6,4127.0,128.1469,128.1566,127.9442,128.031,4127.0
2022-07-27 10:00:00,132.56,132.81,132.53,132.68,4177.0,127.9924,128.2338,127.9635,128.1083,4177.0
2022-07-27 10:05:00,132.74,132.74,132.41,132.52,4665.0,128.1662,128.1662,127.8476,127.9538,4665.0
2022-07-27 10:10:00,132.36,132.4,132.15,132.39,6792.0,127.7993,127.8379,127.5966,127.8283,6792.0
2022-07-27 10:15:00,132.31,132.5,132.31,132.46,2436.0,127.751,127.9345,127.751,127.8959,2436.0
2022-07-27 10:20:00,132.55,132.71,132.52,132.57,4620.0,127.9828,128.1373,127.9538,128.0021,4620.0
2022-07-27 10:25:00,132.49,132.6,132.46,132.55,1612.0,127.9248,128.031,127.8959,127.9828,1612.0
2022-07-27 10:30:00,132.48,132.71,132.44,132.66,2555.0,127.9152,128.1373,127.8766,128.089,2555.0
2022-07-27 10:35:00,132.7,132.7,132.62,132.65,1634.0,128.1276,128.1276,128.0504,128.0793,1634.0
2022-07-27 10:40:00,132.61,132.66,132.45,132.66,2960.0,128.0407,128.089,127.8862,128.089,2960.0
2022-07-27 10:45:00,132.74,133.07,132.74,133.01,15591.0,128.1662,128.4849,128.1662,128.4269,15591.0
2022-07-27 10:50:00,133.01,133.01,132.68,132.75,2222.0,128.4269,128.4269,128.1083,128.1759,2222.0
2022-07-27 10:55:00,132.73,132.99,132.61,132.99,27746.0,128.1566,128.4076,128.0407,128.4076,27746.0
2022-07-27 11:00:00,132.99,132.99,132.81,132.91,4076.0,128.4076,128.4076,128.2338,128.3304,4076.0
2022-07-27 11:05:00,132.87,132.87,132.67,132.71,3955.0,128.2917,128.2917,128.0986,128.1373,3955.0
2022-07-27 11:10:00,132.61,132.89,132.61,132.87,4317.0,128.0407,128.3111,128.0407,128.2917,4317.0
2022-07-27 11:15:00,132.81,132.89,132.78,132.78,1525.0,128.2338,128.3111,128.2048,128.2048,1525.0
2022-07-27 11:20:00,132.72,132.74,132.67,132.7,2042.0,128.1469,128.1662,128.0986,128.1276,2042.0
2022-07-27 11:25:00,132.66,132.81,132.64,132.79,3348.0,128.089,128.2338,128.0697,128.2145,3348.0
2022-07-27 11:30:00,132.81,132.85,132.49,132.49,1940.0,128.2338,128.2724,127.9248,127.9248,1940.0
2022-07-27 11:35:00,132.55,132.62,132.37,132.44,3817.0,127.9828,128.0504,127.809,127.8766,3817.0
2022-07-27 11:40:00,132.44,132.46,132.23,132.23,1200.0,127.8766,127.8959,127.6738,127.6738,1200.0
2022-07-27 11:45:00,132.22,132.34,132.17,132.34,2340.0,127.6641,127.78,127.6159,127.78,2340.0
2022-07-27 11:50:00,132.4,132.4,132.28,132.4,2303.0,127.8379,127.8379,127.7221,127.8379,2303.0
2022-07-27 11:55:00,132.37,132.37,132.29,132.35,2217.0,127.809,127.809,127.7317,127.7897,2217.0
2022-07-27 12:00:00,132.33,132.39,132.31,132.36,1901.0,127.7704,127.8283,127.751,127.7993,1901.0
2022-07-27 12:05:00,132.34,132.47,132.31,132.35,2911.0,127.78,127.9055,127.751,127.7897,2911.0
2022-07-27 12:10:00,132.34,132.38,132.28,132.3,1616.0,127.78,127.8186,127.7221,127.7414,1616.0
2022-07-27 12:15:00,132.17,132.28,132.17,132.21,1811.0,127.6159,127.7221,127.6159,127.6545,1811.0
2022-07-27 12:20:00,132.18,132.28,132.15,132.28,2730.0,127.6255,127.7221,127.5966,127.7221,2730.0
2022-07-27 12:25:00,132.24,132.25,132.11,132.11,1031.0,127.6835,127.6931,127.5579,127.5579,1031.0
2022-07-27 12:30:00,132.05,132.09,131.98,132.09,2203.0,127.5,127.5386,127.4324,127.5386,2203.0
2022-07-27 12:35:00,132.03,132.04,131.89,131.96,1597.0,127.4807,127.4903,127.3455,127.4131,1597.0
2022-07-27 12:40:00,131.92,131.95,131.86,131.94,2461.0,127.3745,127.4034,127.3165,127.3938,2461.0
2022-07-27 12:45:00,131.93,132.08,131.92,131.98,3749.0,127.3841,127.529,127.3745,127.4324,3749.0
2022-07-27 12:50:00,132.02,132.07,131.97,131.97,1000.0,127.471,127.5193,127.4228,127.4228,1000.0
2022-07-27 12:55:00,131.94,131.95,131.85,131.9,2096.0,127.3938,127.4034,127.3069,127.3552,2096.0
2022-07-27 13:00:00,131.84,131.85,131.78,131.78,1212.0,127.2972,127.3069,127.2393,127.2393,1212.0
2022-07-27 13:05:00,131.75,131.77,131.69,131.73,2017.0,127.2103,127.2296,127.1524,127.191,2017.0
2022-07-27 13:10:00,131.73,131.79,131.66,131.79,2330.0,127.191,127.249,127.1234,127.249,2330.0
2022-07-27 13:15:00,131.83,131.83,131.71,131.75,1695.0,127.2876,127.2876,127.1717,127.2103,1695.0
2022-07-27 13:20:00,131.77,131.8,131.7,131.72,2033.0,127.2296,127.2586,127.1621,127.1814,2033.0
2022-07-27 13:25:00,131.7,131.91,131.69,131.91,2504.0,127.1621,127.3648,127.1524,127.3648,2504.0
2022-07-27 13:30:00,131.92,131.94,131.83,131.94,2698.0,127.3745,127.3938,127.2876,127.3938,2698.0
2022-07-27 13:35:00,131.92,131.94,131.91,131.91,1976.0,127.3745,127.3938,127.3648,127.3648,1976.0
2022-07-27 13:40:00,131.87,131.96,131.86,131.9,2510.0,127.3262,127.4131,127.3165,127.3552,2510.0
2022-07-27 13:45:00,131.86,131.97,131.86,131.96,1147.0,127.3165,127.4228,127.3165,127.4131,1147.0
2022-07-27 13:50:00,131.97,131.97,131.82,131.9,3282.0,127.4228,127.4228,127.2779,127.3552,3282.0
2022-07-27 13:55:00,131.93,131.95,131.68,131.75,1600.0,127.3841,127.4034,127.1427,127.2103,1600.0
2022-07-27 14:00:00,131.81,131.95,131.71,131.74,7781.0,127.2683,127.4034,127.1717,127.2007,7781.0
2022-07-27 14:05:00,131.77,131.8,131.54,131.8,4821.0,127.2296,127.2586,127.0076,127.2586,4821.0
2022-07-27 14:10:00,131.75,132.06,131.75,132.02,6395.0,127.2103,127.5097,127.2103,127.471,6395.0
2022-07-27 14:15:00,132.02,132.16,131.98,132.0,6712.0,127.471,127.6062,127.4324,127.4517,6712.0
2022-07-27 14:20:00,132.01,132.07,131.85,131.85,4024.0,127.4614,127.5193,127.3069,127.3069,4024.0
2022-07-27 14:25:00,131.87,131.95,131.77,131.95,4490.0,127.3262,127.4034,127.2296,127.4034,4490.0
2022-07-27 14:30:00,132.0,132.02,131.75,131.76,4256.0,127.4517,127.471,127.2103,127.22,4256.0
2022-07-27 14:35:00,131.76,132.33,131.76,132.21,8555.0,127.22,127.7704,127.22,127.6545,8555.0
2022-07-27 14:40:00,132.27,132.65,132.27,132.5,3964.0,127.7124,128.0793,127.7124,127.9345,3964.0
2022-07-27 14:45:00,132.53,132.56,132.33,132.36,3891.0,127.9635,127.9924,127.7704,127.7993,3891.0
2022-07-27 14:50:00,132.38,132.68,132.35,132.59,4765.0,127.8186,128.1083,127.7897,128.0214,4765.0
2022-07-27 14:55:00,132.6,132.65,132.37,132.42,4027.0,128.031,128.0793,127.809,127.8573,4027.0
2022-07-27 15:00:00,132.49,132.82,132.44,132.8,6326.0,127.9248,128.2435,127.8766,128.2242,6326.0
2022-07-27 15:05:00,132.81,132.88,132.71,132.78,4322.0,128.2338,128.3014,128.1373,128.2048,4322.0
2022-07-27 15:10:00,132.81,132.88,132.73,132.82,4064.0,128.2338,128.3014,128.1566,128.2435,4064.0
2022-07-27 15:15:00,132.81,133.03,132.81,132.99,5090.0,128.2338,128.4462,128.2338,128.4076,5090.0
2022-07-27 15:20:00,133.0,133.39,132.96,133.39,12748.0,128.4173,128.7938,128.3786,128.7938,12748.0
2022-07-27 15:25:00,133.39,133.58,133.39,133.58,6939.0,128.7938,128.9773,128.7938,128.9773,6939.0
2022-07-27 15:30:00,133.59,133.59,133.4,133.49,11250.0,128.9869,128.9869,128.8035,128.8904,11250.0
2022-07-27 15:35:00,133.53,133.57,133.27,133.33,12368.0,128.929,128.9676,128.678,128.7359,12368.0
2022-07-27 15:40:00,133.35,133.49,133.28,133.3,7678.0,128.7552,128.8904,128.6876,128.7069,7678.0
2022-07-27 15:45:00,133.3,133.32,133.17,133.21,12696.0,128.7069,128.7262,128.5814,128.62,12696.0
2022-07-27 15:50:00,133.21,133.3,132.9,133.07,23661.0,128.62,128.7069,128.3207,128.4849,23661.0
2022-07-27 15:55:00,133.08,133.16,132.88,132.9,41557.0,128.4945,128.5718,128.3014,128.3207,41557.0
2022-07-28 09:30:00,133.65,134.49,133.17,134.49,13562.0,129.0449,129.8559,128.5814,129.8559,13562.0
2022-07-28 09:35:00,134.24,134.67,134.24,134.48,8324.0,129.6145,130.0297,129.6145,129.8463,8324.0
2022-07-28 09:40:00,134.46,134.49,133.98,134.2,4126.0,129.827,129.8559,129.3635,129.5759,4126.0
2022-07-28 09:45:00,134.28,134.36,134.09,134.16,1683.0,129.6532,129.7304,129.4697,129.5373,1683.0
2022-07-28 09:50:00,134.07,134.16,133.99,134.16,3073.0,129.4504,129.5373,129.3732,129.5373,3073.0
2022-07-28 09:55:00,134.31,134.75,134.13,134.75,4850.0,129.6821,130.107,129.5083,130.107,4850.0
2022-07-28 10:00:00,134.78,135.0,134.69,135.0,4152.0,130.1359,130.3484,130.049,130.3484,4152.0
2022-07-28 10:05:00,135.03,135.09,134.81,134.93,6145.0,130.3773,130.4353,130.1649,130.2808,6145.0
2022-07-28 10:10:00,134.9,135.14,134.85,135.08,5360.0,130.2518,130.4835,130.2035,130.4256,5360.0
2022-07-28 10:15:00,135.11,135.26,135.06,135.17,5838.0,130.4546,130.5994,130.4063,130.5125,5838.0
2022-07-28 10:20:00,135.1,135.43,135.07,135.39,4419.0,130.4449,130.7635,130.4159,130.7249,4419.0
2022-07-28 10:25:00,135.35,135.61,135.31,135.61,7817.0,130.6863,130.9373,130.6477,130.9373,7817.0
2022-07-28 10:30:00,135.63,135.78,135.57,135.76,5708.0,130.9566,131.1015,130.8987,131.0822,5708.0
2022-07-28 10:35:00,135.8,136.16,135.79,136.09,5434.0,131.1208,131.4684,131.1111,131.4008,5434.0
2022-07-28 10:40:00,136.05,136.15,135.94,136.12,9110.0,131.3622,131.4587,131.256,131.4298,9110.0
2022-07-28 10:45:00,136.11,136.27,136.09,136.19,2620.0,131.4201,131.5746,131.4008,131.4973,2620.0
2022-07-28 10:50:00,136.1,136.15,135.93,135.96,2288.0,131.4105,131.4587,131.2463,131.2753,2288.0
2022-07-28 10:55:00,135.95,136.15,135.94,136.12,3685.0,131.2656,131.4587,131.256,131.4298,3685.0
2022-07-28 11:00:00,136.18,136.22,136.13,136.16,3722.0,131.4877,131.5263,131.4394,131.4684,3722.0
2022-07-28 11:05:00,136.12,136.33,136.07,136.26,3008.0,131.4298,131.6325,131.3815,131.5649,3008.0
2022-07-28 11:10:00,136.23,136.3,136.03,136.11,4558.0,131.536,131.6036,131.3429,131.4201,4558.0
2022-07-28 11:15:00,136.06,136.17,135.96,136.16,3486.0,131.3718,131.478,131.2753,131.4684,3486.0
2022-07-28 11:20:00,136.13,136.35,136.08,136.35,4585.0,131.4394,131.6518,131.3911,131.6518,4585.0
2022-07-28 11:25:00,136.36,136.46,136.29,136.34,3186.0,131.6615,131.758,131.5939,131.6422,3186.0
2022-07-28 11:30:00,136.35,136.35,136.13,136.25,3310.0,131.6518,131.6518,131.4394,131.5553,3310.0
2022-07-28 11:35:00,136.29,136.3,136.15,136.24,2823.0,131.5939,131.6036,131.4587,131.5456,2823.0
2022-07-28 11:40:00,136.22,136.38,136.16,136.38,3087.0,131.5263,131.6808,131.4684,131.6808,3087.0
2022-07-28 11:45:00,136.4,136.52,136.4,136.48,2466.0,131.7001,131.816,131.7001,131.7774,2466.0
2022-07-28 11:50:00,136.49,136.52,136.39,136.39,2553.0,131.787,131.816,131.6905,131.6905,2553.0
2022-07-28 11:55:00,136.38,136.39,136.09,136.09,2758.0,131.6808,131.6905,131.4008,131.4008,2758.0
2022-07-28 12:00:00,136.13,136.15,136.05,136.07,1772.0,131.4394,131.4587,131.3622,131.3815,1772.0
2022-07-28 12:05:00,136.11,136.13,135.97,136.06,2455.0,131.4201,131.4394,131.2849,131.3718,2455.0
2022-07-28 12:10:00,136.12,136.31,136.09,136.28,3054.0,131.4298,131.6132,131.4008,131.5842,3054.0
2022-07-28 12:15:00,136.27,136.27,136.1,136.1,2366.0,131.5746,131.5746,131.4105,131.4105,2366.0
2022-07-28 12:20:00,136.03,136.17,136.03,136.17,1452.0,131.3429,131.478,131.3429,131.478,1452.0
2022-07-28 12:25:00,136.19,136.26,136.07,136.07,2162.0,131.4973,131.5649,131.3815,131.3815,2162.0
2022-07-28 12:30:00,136.11,136.11,135.99,136.11,2912.0,131.4201,131.4201,131.3042,131.4201,2912.0
2022-07-28 12:35:00,136.15,136.16,136.11,136.15,1370.0,131.4587,131.4684,131.4201,131.4587,1370.0
2022-07-28 12:40:00,136.17,136.35,136.16,136.33,1937.0,131.478,131.6518,131.4684,131.6325,1937.0
2022-07-28 12:45:00,136.29,136.29,136.24,136.28,2513.0,131.5939,131.5939,131.5456,131.5842,2513.0
2022-07-28 12:50:00,136.3,136.39,136.3,136.36,1354.0,131.6036,131.6905,131.6036,131.6615,1354.0
2022-07-28 12:55:00,136.39,136.49,136.39,136.49,2228.0,131.6905,131.787,131.6905,131.787,2228.0
2022-07-28 13:00:00,136.45,136.58,136.44,136.58,1111.0,131.7484,131.8739,131.7387,131.8739,1111.0
2022-07-28 13:05:00,136.61,136.61,136.57,136.57,901.0,131.9029,131.9029,131.8643,131.8643,901.0
2022-07-28 13:10:00,136.53,136.64,136.5,136.63,2416.0,131.8256,131.9318,131.7967,131.9222,2416.0
2022-07-28 13:15:00,136.66,136.66,136.37,136.4,3855.0,131.9512,131.9512,131.6711,131.7001,3855.0
2022-07-28 13:20:00,136.44,136.59,136.44,136.54,2301.0,131.7387,131.8836,131.7387,131.8353,2301.0
2022-07-28 13:25:00,136.53,136.61,136.43,136.61,6498.0,131.8256,131.9029,131.7291,131.9029,6498.0
2022-07-28 13:30:00,136.63,136.77,136.56,136.77,2705.0,131.9222,132.0574,131.8546,132.0574,2705.0
2022-07-28 13:35:00,136.77,136.85,136.77,136.77,1724.0,132.0574,132.1346,132.0574,132.0574,1724.0
2022-07-28 13:40:00,136.81,136.91,136.81,136.81,2702.0,132.096,132.1925,132.096,132.096,2702.0
2022-07-28 13:45:00,136.77,136.95,136.77,136.95,1823.0,132.0574,132.2312,132.0574,132.2312,1823.0
2022-07-28 13:50:00,136.91,137.02,136.91,136.91,2722.0,132.1925,132.2988,132.1925,132.1925,2722.0
2022-07-28 13:55:00,136.91,137.06,136.91,137.01,2376.0,132.1925,132.3374,132.1925,132.2891,2376.0
2022-07-28 14:00:00,136.97,136.97,136.82,136.82,2440.0,132.2505,132.2505,132.1056,132.1056,2440.0
2022-07-28 14:05:00,136.81,136.87,136.79,136.85,2745.0,132.096,132.1539,132.0767,132.1346,2745.0
2022-07-28 14:10:00,136.82,137.02,136.82,136.96,4386.0,132.1056,132.2988,132.1056,132.2408,4386.0
2022-07-28 14:15:00,136.96,137.04,136.89,136.97,5163.0,132.2408,132.3181,132.1732,132.2505,5163.0
2022-07-28 14:20:00,136.95,136.95,136.85,136.93,4282.0,132.2312,132.2312,132.1346,132.2119,4282.0
2022-07-28 14:25:00,136.92,137.02,136.88,136.89,3414.0,132.2022,132.2988,132.1636,132.1732,3414.0
2022-07-28 14:30:00,136.91,136.96,136.85,136.87,2392.0,132.1925,132.2408,132.1346,132.1539,2392.0
2022-07-28 14:35:00,136.89,137.08,136.89,137.06,5458.0,132.1732,132.3567,132.1732,132.3374,5458.0
2022-07-28 14:40:00,137.06,137.2,137.06,137.06,8054.0,132.3374,132.4725,132.3374,132.3374,8054.0
2022-07-28 14:45:00,137.05,137.11,137.0,137.0,4106.0,132.3277,132.3856,132.2794,132.2794,4106.0
2022-07-28 14:50:00,137.05,137.09,136.93,137.09,5752.0,132.3277,132.3663,132.2119,132.3663,5752.0
2022-07-28 14:55:00,137.13,137.18,137.08,137.1,5090.0,132.405,132.4532,132.3567,132.376,5090.0
2022-07-28 15:00:00,137.09,137.24,137.02,137.2,11030.0,132.3663,132.5112,132.2988,132.4725,11030.0
2022-07-28 15:05:00,137.2,137.25,137.08,137.15,4818.0,132.4725,132.5208,132.3567,132.4243,4818.0
2022-07-28 15:10:00,137.18,137.24,137.11,137.14,6854.0,132.4532,132.5112,132.3856,132.4146,6854.0
2022-07-28 15:15:00,137.15,137.16,136.96,137.11,7507.0,132.4243,132.4339,132.2408,132.3856,7507.0
2022-07-28 15:20:00,137.11,137.21,137.1,137.16,8299.0,132.3856,132.4822,132.376,132.4339,8299.0
2022-07-28 15:25:00,137.16,137.31,137.14,137.28,5798.0,132.4339,132.5788,132.4146,132.5498,5798.0
2022-07-28 15:30:00,137.23,137.31,137.15,137.31,9107.0,132.5015,132.5788,132.4243,132.5788,9107.0
2022-07-28 15:35:00,137.34,137.48,137.25,137.42,10034.0,132.6077,132.7429,132.5208,132.685,10034.0
2022-07-28 15:40:00,137.4,137.4,137.22,137.31,13491.0,132.6657,132.6657,132.4919,132.5788,13491.0
2022-07-28 15:45:00,137.28,137.4,137.23,137.39,19625.0,132.5498,132.6657,132.5015,132.656,19625.0
2022-07-28 15:50:00,137.38,137.43,137.25,137.25,21339.0,132.6463,132.6946,132.5208,132.5208,21339.0
2022-07-28 15:55:00,137.25,137.29,137.11,137.23,62461.0,132.5208,132.5594,132.3856,132.5015,62461.0
2022-07-29 09:30:00,138.07,138.25,137.68,138.22,47892.0,133.3126,133.4864,132.936,133.4574,47892.0
2022-07-29 09:35:00,138.25,139.16,138.24,138.77,31436.0,133.4864,134.365,133.4767,133.9885,31436.0
2022-07-29 09:40:00,138.81,138.86,138.34,138.49,28829.0,134.0271,134.0754,133.5733,133.7181,28829.0
2022-07-29 09:45:00,138.49,138.68,138.23,138.44,21442.0,133.7181,133.9016,133.4671,133.6698,21442.0
2022-07-29 09:50:00,138.36,138.85,138.36,138.76,24870.0,133.5926,134.0657,133.5926,133.9788,24870.0
2022-07-29 09:55:00,138.76,139.41,138.65,139.33,17669.0,133.9788,134.6064,133.8726,134.5292,17669.0
2022-07-29 10:00:00,139.37,140.25,139.26,140.16,20140.0,134.5678,135.4175,134.4616,135.3306,20140.0
2022-07-29 10:05:00,140.12,140.27,139.83,140.02,25154.0,135.2919,135.4368,135.0119,135.1954,25154.0
2022-07-29 10:10:00,140.0,140.04,139.57,139.69,12385.0,135.1761,135.2147,134.7609,134.8768,12385.0
2022-07-29 10:15:00,139.71,139.72,139.38,139.47,10429.0,134.8961,134.9057,134.5774,134.6643,10429.0
2022-07-29 10:20:00,139.43,139.65,139.23,139.55,11756.0,134.6257,134.8381,134.4326,134.7416,11756.0
2022-07-29 10:25:00,139.53,139.89,139.53,139.66,15988.0,134.7223,135.0699,134.7223,134.8478,15988.0
2022-07-29 10:30:00,139.64,139.98,139.64,139.87,18973.0,134.8285,135.1568,134.8285,135.0505,18973.0
2022-07-29 10:35:00,139.89,140.01,139.75,139.75,27193.0,135.0699,135.1857,134.9347,134.9347,27193.0
2022-07-29 10:40:00,139.73,139.82,139.53,139.55,7768.0,134.9154,135.0023,134.7223,134.7416,7768.0
2022-07-29 10:45:00,139.54,139.69,139.39,139.39,9290.0,134.7319,134.8768,134.5871,134.5871,9290.0
2022-07-29 10:50:00,139.26,139.45,138.93,138.95,8321.0,134.4616,134.645,134.1429,134.1622,8321.0
2022-07-29 10:55:00,138.87,139.12,138.87,138.92,16570.0,134.085,134.3264,134.085,134.1333,16570.0
2022-07-29 11:00:00,138.89,139.13,138.84,139.11,7465.0,134.1043,134.336,134.056,134.3167,7465.0
2022-07-29 11:05:00,139.06,139.13,138.92,139.1,8864.0,134.2685,134.336,134.1333,134.3071,8864.0
2022-07-29 11:10:00,139.11,139.11,138.85,138.9,9427.0,134.3167,134.3167,134.0657,134.114,9427.0
2022-07-29 11:15:00,138.94,139.18,138.76,139.06,11633.0,134.1526,134.3843,133.9788,134.2685,11633.0
2022-07-29 11:20:00,139.06,139.22,138.94,139.18,8591.0,134.2685,134.4229,134.1526,134.3843,8591.0
2022-07-29 11:25:00,139.12,139.12,138.82,138.82,9677.0,134.3264,134.3264,134.0367,134.0367,9677.0
2022-07-29 11:30:00,138.87,138.96,138.71,138.71,9207.0,134.085,134.1719,133.9305,133.9305,9207.0
2022-07-29 11:35:00,138.72,138.81,138.65,138.78,9563.0,133.9402,134.0271,133.8726,133.9981,9563.0
2022-07-29 11:40:00,138.78,138.85,138.74,138.84,12149.0,133.9981,134.0657,133.9595,134.056,12149.0
2022-07-29 11:45:00,138.88,138.96,138.64,138.64,8065.0,134.0947,134.1719,133.8629,133.8629,8065.0
2022-07-29 11:50:00,138.67,138.82,138.66,138.81,8664.0,133.8919,134.0367,133.8822,134.0271,8664.0
2022-07-29 11:55:00,138.81,138.95,138.77,138.77,5787.0,134.0271,134.1622,133.9885,133.9885,5787.0
2022-07-29 12:00:00,138.76,138.93,138.75,138.84,7290.0,133.9788,134.1429,133.9691,134.056,7290.0
2022-07-29 12:05:00,138.75,138.79,138.64,138.64,4648.0,133.9691,134.0078,133.8629,133.8629,4648.0
2022-07-29 12:10:00,138.63,138.78,138.63,138.78,6590.0,133.8533,133.9981,133.8533,133.9981,6590.0
2022-07-29 12:15:00,138.78,138.86,138.74,138.83,3578.0,133.9981,134.0754,133.9595,134.0464,3578.0
2022-07-29 12:20:00,138.84,138.96,138.83,138.89,4521.0,134.056,134.1719,134.0464,134.1043,4521.0
2022-07-29 12:25:00,138.89,138.89,138.78,138.78,2603.0,134.1043,134.1043,133.9981,133.9981,2603.0
2022-07-29 12:30:00,138.8,139.11,138.8,139.11,4523.0,134.0174,134.3167,134.0174,134.3167,4523.0
2022-07-29 12:35:00,139.11,139.13,139.01,139.1,3193.0,134.3167,134.336,134.2202,134.3071,3193.0
2022-07-29 12:40:00,139.16,139.22,139.1,139.15,6137.0,134.365,134.4229,134.3071,134.3554,6137.0
2022-07-29 12:45:00,139.14,139.31,139.13,139.28,4722.0,134.3457,134.5098,134.336,134.4809,4722.0
2022-07-29 12:50:00,139.24,139.31,139.17,139.24,3977.0,134.4423,134.5098,134.3747,134.4423,3977.0
2022-07-29 12:55:00,139.2,139.23,139.1,139.17,4877.0,134.4036,134.4326,134.3071,134.3747,4877.0
2022-07-29 13:00:00,139.16,139.18,138.99,139.0,3853.0,134.365,134.3843,134.2009,134.2105,3853.0
2022-07-29 13:05:00,139.0,139.05,138.97,139.02,2903.0,134.2105,134.2588,134.1816,134.2298,2903.0
2022-07-29 13:10:00,138.97,139.1,138.94,139.0,4403.0,134.1816,134.3071,134.1526,134.2105,4403.0
2022-07-29 13:15:00,139.0,139.0,138.91,138.94,1869.0,134.2105,134.2105,134.1236,134.1526,1869.0
2022-07-29 13:20:00,138.97,139.01,138.82,138.82,5348.0,134.1816,134.2202,134.0367,134.0367,5348.0
2022-07-29 13:25:00,138.85,138.88,138.66,138.7,3720.0,134.0657,134.0947,133.8822,133.9209,3720.0
2022-07-29 13:30:00,138.73,138.88,138.73,138.74,3922.0,133.9498,134.0947,133.9498,133.9595,3922.0
2022-07-29 13:35:00,138.78,138.88,138.76,138.85,4758.0,133.9981,134.0947,133.9788,134.0657,4758.0
2022-07-29 13:40:00,138.87,138.92,138.84,138.86,3296.0,134.085,134.1333,134.056,134.0754,3296.0
2022-07-29 13:45:00,138.89,139.01,138.86,138.97,4831.0,134.1043,134.2202,134.0754,134.1816,4831.0
2022-07-29 13:50:00,138.92,138.97,138.81,138.9,7658.0,134.1333,134.1816,134.0271,134.114,7658.0
2022-07-29 13:55:00,138.88,138.98,138.88,138.89,2502.0,134.0947,134.1912,134.0947,134.1043,2502.0
2022-07-29 14:00:00,138.95,139.02,138.88,138.88,4471.0,134.1622,134.2298,134.0947,134.0947,4471.0
2022-07-29 14:05:00,138.87,138.88,138.78,138.88,4362.0,134.085,134.0947,133.9981,134.0947,4362.0
2022-07-29 14:10:00,138.83,138.96,138.8,138.86,3915.0,134.0464,134.1719,134.0174,134.0754,3915.0
2022-07-29 14:15:00,138.85,138.85,138.68,138.69,6140.0,134.0657,134.0657,133.9016,133.9112,6140.0
2022-07-29 14:20:00,138.71,138.73,138.66,138.67,5338.0,133.9305,133.9498,133.8822,133.8919,5338.0
2022-07-29 14:25:00,138.63,138.75,138.6,138.75,5549.0,133.8533,133.9691,133.8243,133.9691,5549.0
2022-07-29 14:30:00,138.74,138.75,138.59,138.68,5771.0,133.9595,133.9691,133.8147,133.9016,5771.0
2022-07-29 14:35:00,138.66,138.74,138.63,138.63,4601.0,133.8822,133.9595,133.8533,133.8533,4601.0
2022-07-29 14:40:00,138.63,138.69,138.56,138.62,5554.0,133.8533,133.9112,133.7857,133.8436,5554.0
2022-07-29 14:45:00,138.59,138.67,138.52,138.6,4901.0,133.8147,133.8919,133.7471,133.8243,4901.0
2022-07-29 14:50:00,138.59,138.66,138.59,138.61,3833.0,133.8147,133.8822,133.8147,133.834,3833.0
2022-07-29 14:55:00,138.61,138.64,138.56,138.61,5074.0,133.834,133.8629,133.7857,133.834,5074.0
2022-07-29 15:00:00,138.63,138.85,138.63,138.85,4672.0,133.8533,134.0657,133.8533,134.0657,4672.0
2022-07-29 15:05:00,138.83,138.88,138.72,138.72,4429.0,134.0464,134.0947,133.9402,133.9402,4429.0
2022-07-29 15:10:00,138.71,138.77,138.66,138.74,7379.0,133.9305,133.9885,133.8822,133.9595,7379.0
2022-07-29 15:15:00,138.78,138.78,138.64,138.71,4662.0,133.9981,133.9981,133.8629,133.9305,4662.0
2022-07-29 15:20:00,138.69,138.77,138.68,138.77,7025.0,133.9112,133.9885,133.9016,133.9885,7025.0
2022-07-29 15:25:00,138.76,138.91,138.73,138.89,4808.0,133.9788,134.1236,133.9498,134.1043,4808.0
2022-07-29 15:30:00,138.91,138.92,138.79,138.92,7148.0,134.1236,134.1333,134.0078,134.1333,7148.0
2022-07-29 15:35:00,138.9,138.91,138.77,138.83,13728.0,134.114,134.1236,133.9885,134.0464,13728.0
2022-07-29 15:40:00,138.78,138.84,138.73,138.8,12815.0,133.9981,134.056,133.9498,134.0174,12815.0
2022-07-29 15:45:00,138.79,138.79,138.64,138.67,21743.0,134.0078,134.0078,133.8629,133.8919,21743.0
2022-07-29 15:50:00,138.68,138.72,138.55,138.58,46968.0,133.9016,133.9402,133.776,133.805,46968.0
2022-07-29 15:55:00,138.58,138.72,138.42,138.67,93787.0,133.805,133.9402,133.6505,133.8919,93787.0
2022-08-01 09:30:00,137.94,138.15,137.41,137.94,9624.0,133.1871,133.3898,132.6753,133.1871,9624.0
2022-08-01 09:35:00,137.99,138.54,137.99,138.38,6620.0,133.2353,133.7664,133.2353,133.6119,6620.0
2022-08-01 09:40:00,138.43,138.54,138.12,138.27,3138.0,133.6602,133.7664,133.3608,133.5057,3138.0
2022-08-01 09:45:00,138.12,138.37,138.12,138.33,1903.0,133.3608,133.6022,133.3608,133.5636,1903.0
2022-08-01 09:50:00,138.32,138.54,138.28,138.38,6237.0,133.554,133.7664,133.5153,133.6119,6237.0
2022-08-01 09:55:00,138.24,138.24,137.8,137.81,4320.0,133.4767,133.4767,133.0519,133.0615,4320.0
2022-08-01 10:00:00,137.73,138.17,137.73,138.0,6299.0,132.9843,133.4091,132.9843,133.245,6299.0
2022-08-01 10:05:00,138.06,138.3,138.06,138.24,8563.0,133.3029,133.5346,133.3029,133.4767,8563.0
2022-08-01 10:10:00,138.16,138.42,138.03,138.08,7837.0,133.3995,133.6505,133.2739,133.3222,7837.0
2022-08-01 10:15:00,138.02,138.1,137.6,137.67,8266.0,133.2643,133.3415,132.8588,132.9264,8266.0
2022-08-01 10:20:00,137.65,137.77,137.5,137.69,5949.0,132.907,133.0229,132.7622,132.9457,5949.0
2022-08-01 10:25:00,137.64,137.66,137.35,137.38,6010.0,132.8974,132.9167,132.6174,132.6463,6010.0
2022-08-01 10:30:00,137.46,137.71,137.4,137.42,6603.0,132.7236,132.965,132.6657,132.685,6603.0
2022-08-01 10:35:00,137.47,137.75,137.46,137.69,4385.0,132.7332,133.0036,132.7236,132.9457,4385.0
2022-08-01 10:40:00,137.75,137.84,137.53,137.74,9002.0,133.0036,133.0905,132.7912,132.9939,9002.0
2022-08-01 10:45:00,137.74,137.98,137.72,137.91,6580.0,132.9939,133.2257,132.9746,133.1581,6580.0
2022-08-01 10:50:00,137.91,138.16,137.91,138.04,7875.0,133.1581,133.3995,133.1581,133.2836,7875.0
2022-08-01 10:55:00,138.05,138.32,137.96,138.25,7050.0,133.2933,133.554,133.2064,133.4864,7050.0
2022-08-01 11:00:00,138.28,138.3,137.86,137.86,3927.0,133.5153,133.5346,133.1098,133.1098,3927.0
2022-08-01 11:05:00,137.92,137.99,137.89,137.94,4697.0,133.1677,133.2353,133.1388,133.1871,4697.0
2022-08-01 11:10:00,137.95,138.06,137.88,138.02,6464.0,133.1967,133.3029,133.1291,133.2643,6464.0
2022-08-01 11:15:00,138.06,138.08,137.81,137.84,4008.0,133.3029,133.3222,133.0615,133.0905,4008.0
2022-08-01 11:20:00,137.81,137.94,137.68,137.89,7084.0,133.0615,133.1871,132.936,133.1388,7084.0
2022-08-01 11:25:00,137.9,137.96,137.82,137.89,8679.0,133.1484,133.2064,133.0712,133.1388,8679.0
2022-08-01 11:30:00,137.92,137.98,137.86,137.94,4223.0,133.1677,133.2257,133.1098,133.1871,4223.0
2022-08-01 11:35:00,137.98,138.09,137.86,138.06,3035.0,133.2257,133.3319,133.1098,133.3029,3035.0
2022-08-01 11:40:00,138.06,138.16,137.99,138.08,3407.0,133.3029,133.3995,133.2353,133.3222,3407.0
2022-08-01 11:45:00,138.1,138.25,138.08,138.25,3941.0,133.3415,133.4864,133.3222,133.4864,3941.0
2022-08-01 11:50:00,138.26,138.38,138.23,138.28,4314.0,133.496,133.6119,133.4671,133.5153,4314.0
2022-08-01 11:55:00,138.32,138.32,138.15,138.21,3705.0,133.554,133.554,133.3898,133.4477,3705.0
2022-08-01 12:00:00,138.22,138.25,138.08,138.13,4457.0,133.4574,133.4864,133.3222,133.3705,4457.0
2022-08-01 12:05:00,138.13,138.14,138.06,138.07,3704.0,133.3705,133.3802,133.3029,133.3126,3704.0
2022-08-01 12:10:00,138.09,138.12,138.02,138.02,5217.0,133.3319,133.3608,133.2643,133.2643,5217.0
2022-08-01 12:15:00,138.04,138.16,137.96,138.16,7539.0,133.2836,133.3995,133.2064,133.3995,7539.0
2022-08-01 12:20:00,138.16,138.23,138.1,138.22,4725.0,133.3995,133.4671,133.3415,133.4574,4725.0
2022-08-01 12:25:00,138.23,138.34,138.19,138.32,4123.0,133.4671,133.5733,133.4284,133.554,4123.0
2022-08-01 12:30:00,138.35,138.4,138.34,138.39,4251.0,133.5829,133.6312,133.5733,133.6215,4251.0
2022-08-01 12:35:00,138.43,138.43,138.33,138.43,3054.0,133.6602,133.6602,133.5636,133.6602,3054.0
2022-08-01 12:40:00,138.47,138.54,138.43,138.47,2679.0,133.6988,133.7664,133.6602,133.6988,2679.0
2022-08-01 12:45:00,138.53,138.55,138.45,138.5,4357.0,133.7567,133.776,133.6795,133.7278,4357.0
2022-08-01 12:50:00,138.54,138.58,138.37,138.43,4272.0,133.7664,133.805,133.6022,133.6602,4272.0
2022-08-01 12:55:00,138.43,138.43,138.33,138.39,3794.0,133.6602,133.6602,133.5636,133.6215,3794.0
2022-08-01 13:00:00,138.39,138.42,138.16,138.16,4373.0,133.6215,133.6505,133.3995,133.3995,4373.0
2022-08-01 13:05:00,138.19,138.45,138.14,138.37,4033.0,133.4284,133.6795,133.3802,133.6022,4033.0
2022-08-01 13:10:00,138.38,138.48,138.37,138.47,2307.0,133.6119,133.7084,133.6022,133.6988,2307.0
2022-08-01 13:15:00,138.48,138.52,138.38,138.38,3747.0,133.7084,133.7471,133.6119,133.6119,3747.0
2022-08-01 13:20:00,138.4,138.45,138.34,138.34,3811.0,133.6312,133.6795,133.5733,133.5733,3811.0
2022-08-01 13:25:00,138.38,138.39,138.23,138.24,3000.0,133.6119,133.6215,133.4671,133.4767,3000.0
2022-08-01 13:30:00,138.29,138.3,138.18,138.21,3160.0,133.525,133.5346,133.4188,133.4477,3160.0
2022-08-01 13:35:00,138.17,138.25,138.17,138.21,5571.0,133.4091,133.4864,133.4091,133.4477,5571.0
2022-08-01 13:40:00,138.21,138.23,138.05,138.05,3610.0,133.4477,133.4671,133.2933,133.2933,3610.0
2022-08-01 13:45:00,138.04,138.12,137.9,138.11,4250.0,133.2836,133.3608,133.1484,133.3512,4250.0
2022-08-01 13:50:00,138.13,138.13,138.04,138.05,2787.0,133.3705,133.3705,133.2836,133.2933,2787.0
2022-08-01 13:55:00,138.03,138.18,138.0,138.18,9406.0,133.2739,133.4188,133.245,133.4188,9406.0
2022-08-01 14:00:00,138.17,138.18,137.96,138.1,7743.0,133.4091,133.4188,133.2064,133.3415,7743.0
2022-08-01 14:05:00,138.1,138.26,138.08,138.15,10696.0,133.3415,133.496,133.3222,133.3898,10696.0
2022-08-01 14:10:00,138.21,138.25,138.13,138.24,5324.0,133.4477,133.4864,133.3705,133.4767,5324.0
2022-08-01 14:15:00,138.28,138.29,138.08,138.1,12397.0,133.5153,133.525,133.3222,133.3415,12397.0
2022-08-01 14:20:00,138.1,138.18,138.02,138.12,9202.0,133.3415,133.4188,133.2643,133.3608,9202.0
2022-08-01 14:25:00,138.14,138.16,138.03,138.13,13029.0,133.3802,133.3995,133.2739,133.3705,13029.0
2022-08-01 14:30:00,138.12,138.13,137.75,137.75,13131.0,133.3608,133.3705,133.0036,133.0036,13131.0
2022-08-01 14:35:00,137.72,137.88,137.71,137.84,5579.0,132.9746,133.1291,132.965,133.0905,5579.0
2022-08-01 14:40:00,137.87,137.88,137.75,137.75,8458.0,133.1195,133.1291,133.0036,133.0036,8458.0
2022-08-01 14:45:00,137.77,137.89,137.77,137.81,6703.0,133.0229,133.1388,133.0229,133.0615,6703.0
2022-08-01 14:50:00,137.78,137.83,137.74,137.8,7661.0,133.0326,133.0808,132.9939,133.0519,7661.0
2022-08-01 14:55:00,137.83,138.03,137.81,137.92,7601.0,133.0808,133.2739,133.0615,133.1677,7601.0
2022-08-01 15:00:00,137.91,138.07,137.89,138.06,10697.0,133.1581,133.3126,133.1388,133.3029,10697.0
2022-08-01 15:05:00,138.06,138.2,138.03,138.16,10987.0,133.3029,133.4381,133.2739,133.3995,10987.0
2022-08-01 15:10:00,138.19,138.27,138.17,138.22,13115.0,133.4284,133.5057,133.4091,133.4574,13115.0
2022-08-01 15:15:00,138.24,138.28,138.18,138.21,9322.0,133.4767,133.5153,133.4188,133.4477,9322.0
2022-08-01 15:20:00,138.2,138.2,138.06,138.08,10690.0,133.4381,133.4381,133.3029,133.3222,10690.0
2022-08-01 15:25:00,138.06,138.08,138.01,138.03,6589.0,133.3029,133.3222,133.2546,133.2739,6589.0
2022-08-01 15:30:00,138.06,138.2,138.04,138.2,15908.0,133.3029,133.4381,133.2836,133.4381,15908.0
2022-08-01 15:35:00,138.23,138.23,138.15,138.19,14042.0,133.4671,133.4671,133.3898,133.4284,14042.0
2022-08-01 15:40:00,138.21,138.21,138.1,138.11,29836.0,133.4477,133.4477,133.3415,133.3512,29836.0
2022-08-01 15:45:00,138.1,138.25,138.07,138.2,18162.0,133.3415,133.4864,133.3126,133.4381,18162.0
2022-08-01 15:50:00,138.17,138.3,137.95,137.96,39022.0,133.4091,133.5346,133.1967,133.2064,39022.0
2022-08-01 15:55:00,137.95,137.95,137.61,137.74,129019.0,133.1967,133.1967,132.8684,132.9939,129019.0
2022-08-02 09:30:00,138.05,138.53,137.79,137.95,19764.0,133.2933,133.7567,133.0422,133.1967,19764.0
2022-08-02 09:35:00,138.04,138.06,137.09,137.28,1610.0,133.2836,133.3029,132.3663,132.5498,1610.0
2022-08-02 09:40:00,137.13,137.58,137.13,137.5,1800.0,132.405,132.8395,132.405,132.7622,1800.0
2022-08-02 09:45:00,137.4,137.48,137.04,137.04,2400.0,132.6657,132.7429,132.3181,132.3181,2400.0
2022-08-02 09:50:00,137.0,137.34,136.95,137.32,3673.0,132.2794,132.6077,132.2312,132.5884,3673.0
2022-08-02 09:55:00,137.33,137.61,137.23,137.53,5674.0,132.5981,132.8684,132.5015,132.7912,5674.0
2022-08-02 10:00:00,137.53,137.61,137.29,137.32,6543.0,132.7912,132.8684,132.5594,132.5884,6543.0
2022-08-02 10:05:00,137.3,137.61,137.16,137.41,7959.0,132.5691,132.8684,132.4339,132.6753,7959.0
2022-08-02 10:10:00,137.21,137.48,137.1,137.48,3590.0,132.4822,132.7429,132.376,132.7429,3590.0
2022-08-02 10:15:00,137.5,137.57,137.29,137.52,4886.0,132.7622,132.8298,132.5594,132.7815,4886.0
2022-08-02 10:20:00,137.54,137.59,137.46,137.54,4800.0,132.8008,132.8491,132.7236,132.8008,4800.0
2022-08-02 10:25:00,137.54,137.72,137.41,137.72,11825.0,132.8008,132.9746,132.6753,132.9746,11825.0
2022-08-02 10:30:00,137.79,137.81,137.51,137.69,5680.0,133.0422,133.0615,132.7719,132.9457,5680.0
2022-08-02 10:35:00,137.69,137.75,137.53,137.59,7865.0,132.9457,133.0036,132.7912,132.8491,7865.0
2022-08-02 10:40:00,137.59,137.7,137.48,137.7,5243.0,132.8491,132.9553,132.7429,132.9553,5243.0
2022-08-02 10:45:00,137.64,137.67,137.39,137.49,7252.0,132.8974,132.9264,132.656,132.7526,7252.0
2022-08-02 10:50:00,137.49,137.89,137.45,137.75,14845.0,132.7526,133.1388,132.7139,133.0036,14845.0
2022-08-02 10:55:00,137.71,137.85,137.51,137.54,6554.0,132.965,133.1002,132.7719,132.8008,6554.0
2022-08-02 11:00:00,137.46,137.58,137.4,137.4,2707.0,132.7236,132.8395,132.6657,132.6657,2707.0
2022-08-02 11:05:00,137.36,137.49,137.36,137.49,1921.0,132.627,132.7526,132.627,132.7526,1921.0
2022-08-02 11:10:00,137.53,137.58,137.43,137.51,4025.0,132.7912,132.8395,132.6946,132.7719,4025.0
2022-08-02 11:15:00,137.52,137.54,137.37,137.38,1746.0,132.7815,132.8008,132.6367,132.6463,1746.0
2022-08-02 11:20:00,137.43,137.43,137.3,137.34,5983.0,132.6946,132.6946,132.5691,132.6077,5983.0
2022-08-02 11:25:00,137.39,137.57,137.38,137.51,2287.0,132.656,132.8298,132.6463,132.7719,2287.0
2022-08-02 11:30:00,137.51,137.63,137.47,137.56,5140.0,132.7719,132.8877,132.7332,132.8201,5140.0
2022-08-02 11:35:00,137.56,137.77,137.51,137.74,5560.0,132.8201,133.0229,132.7719,132.9939,5560.0
2022-08-02 11:40:00,137.77,137.81,137.72,137.75,5268.0,133.0229,133.0615,132.9746,133.0036,5268.0
2022-08-02 11:45:00,137.81,137.81,137.61,137.63,4688.0,133.0615,133.0615,132.8684,132.8877,4688.0
2022-08-02 11:50:00,137.62,137.64,137.56,137.63,3822.0,132.8781,132.8974,132.8201,132.8877,3822.0
2022-08-02 11:55:00,137.62,137.64,137.46,137.5,3796.0,132.8781,132.8974,132.7236,132.7622,3796.0
2022-08-02 12:00:00,137.51,137.69,137.51,137.65,3957.0,132.7719,132.9457,132.7719,132.907,3957.0
2022-08-02 12:05:00,137.66,137.69,137.59,137.59,4101.0,132.9167,132.9457,132.8491,132.8491,4101.0
2022-08-02 12:10:00,137.59,137.74,137.5,137.73,4580.0,132.8491,132.9939,132.7622,132.9843,4580.0
2022-08-02 12:15:00,137.72,137.81,137.64,137.64,3073.0,132.9746,133.0615,132.8974,132.8974,3073.0
2022-08-02 12:20:00,137.63,137.71,137.56,137.71,5503.0,132.8877,132.965,132.8201,132.965,5503.0
2022-08-02 12:25:00,137.77,137.88,137.75,137.83,5533.0,133.0229,133.1291,133.0036,133.0808,5533.0
2022-08-02 12:30:00,137.86,138.11,137.84,138.11,4090.0,133.1098,133.3512,133.0905,133.3512,4090.0
2022-08-02 12:35:00,138.15,138.26,137.91,138.05,10609.0,133.3898,133.496,133.1581,133.2933,10609.0
2022-08-02 12:40:00,138.01,138.03,137.91,137.95,10364.0,133.2546,133.2739,133.1581,133.1967,10364.0
2022-08-02 12:45:00,137.98,138.21,137.97,138.18,14269.0,133.2257,133.4477,133.216,133.4188,14269.0
2022-08-02 12:50:00,138.23,138.26,138.17,138.17,5110.0,133.4671,133.496,133.4091,133.4091,5110.0
2022-08-02 12:55:00,138.16,138.25,138.0,138.14,7379.0,133.3995,133.4864,133.245,133.3802,7379.0
2022-08-02 13:00:00,138.14,138.17,137.95,138.0,3519.0,133.3802,133.4091,133.1967,133.245,3519.0
2022-08-02 13:05:00,137.97,137.97,137.84,137.88,5646.0,133.216,133.216,133.0905,133.1291,5646.0
2022-08-02 13:10:00,137.88,138.01,137.85,137.95,5733.0,133.1291,133.2546,133.1002,133.1967,5733.0
2022-08-02 13:15:00,137.98,138.15,137.98,138.12,4405.0,133.2257,133.3898,133.2257,133.3608,4405.0
2022-08-02 13:20:00,138.09,138.11,138.0,138.0,5751.0,133.3319,133.3512,133.245,133.245,5751.0
2022-08-02 13:25:00,138.03,138.03,137.8,137.9,4685.0,133.2739,133.2739,133.0519,133.1484,4685.0
2022-08-02 13:30:00,137.85,137.87,137.74,137.86,4820.0,133.1002,133.1195,132.9939,133.1098,4820.0
2022-08-02 13:35:00,137.82,138.06,137.78,138.06,7702.0,133.0712,133.3029,133.0326,133.3029,7702.0
2022-08-02 13:40:00,138.18,138.33,138.09,138.09,7872.0,133.4188,133.5636,133.3319,133.3319,7872.0
2022-08-02 13:45:00,138.05,138.16,137.91,137.93,4154.0,133.2933,133.3995,133.1581,133.1774,4154.0
2022-08-02 13:50:00,137.93,138.0,137.84,137.97,8337.0,133.1774,133.245,133.0905,133.216,8337.0
2022-08-02 13:55:00,137.94,138.0,137.86,137.97,5825.0,133.1871,133.245,133.1098,133.216,5825.0
2022-08-02 14:00:00,138.03,138.16,138.02,138.08,4834.0,133.2739,133.3995,133.2643,133.3222,4834.0
2022-08-02 14:05:00,138.08,138.37,138.04,138.37,5022.0,133.3222,133.6022,133.2836,133.6022,5022.0
2022-08-02 14:10:00,138.38,138.44,138.3,138.44,5726.0,133.6119,133.6698,133.5346,133.6698,5726.0
2022-08-02 14:15:00,138.43,138.49,138.37,138.42,7682.0,133.6602,133.7181,133.6022,133.6505,7682.0
2022-08-02 14:20:00,138.44,138.56,138.38,138.56,5332.0,133.6698,133.7857,133.6119,133.7857,5332.0
2022-08-02 14:25:00,138.57,138.62,138.55,138.62,4346.0,133.7953,133.8436,133.776,133.8436,4346.0
2022-08-02 14:30:00,138.62,138.73,138.62,138.63,6676.0,133.8436,133.9498,133.8436,133.8533,6676.0
2022-08-02 14:35:00,138.62,138.63,138.54,138.58,9185.0,133.8436,133.8533,133.7664,133.805,9185.0
2022-08-02 14:40:00,138.6,138.7,138.6,138.61,5517.0,133.8243,133.9209,133.8243,133.834,5517.0
2022-08-02 14:45:00,138.58,138.72,138.56,138.68,9170.0,133.805,133.9402,133.7857,133.9016,9170.0
2022-08-02 14:50:00,138.73,138.8,138.57,138.65,4926.0,133.9498,134.0174,133.7953,133.8726,4926.0
2022-08-02 14:55:00,138.66,138.73,138.56,138.62,5159.0,133.8822,133.9498,133.7857,133.8436,5159.0
2022-08-02 15:00:00,138.66,138.74,138.64,138.68,4109.0,133.8822,133.9595,133.8629,133.9016,4109.0
2022-08-02 15:05:00,138.65,138.68,138.58,138.59,7206.0,133.8726,133.9016,133.805,133.8147,7206.0
2022-08-02 15:10:00,138.57,138.57,138.33,138.41,13604.0,133.7953,133.7953,133.5636,133.6409,13604.0
2022-08-02 15:15:00,138.39,138.43,138.28,138.31,7249.0,133.6215,133.6602,133.5153,133.5443,7249.0
2022-08-02 15:20:00,138.31,138.37,138.07,138.07,7949.0,133.5443,133.6022,133.3126,133.3126,7949.0
2022-08-02 15:25:00,138.09,138.34,138.07,138.33,8332.0,133.3319,133.5733,133.3126,133.5636,8332.0
2022-08-02 15:30:00,138.32,138.38,138.25,138.33,11621.0,133.554,133.6119,133.4864,133.5636,11621.0
2022-08-02 15:35:00,138.35,138.66,138.35,138.63,12129.0,133.5829,133.8822,133.5829,133.8533,12129.0
2022-08-02 15:40:00,138.63,138.66,138.39,138.57,13729.0,133.8533,133.8822,133.6215,133.7953,13729.0
2022-08-02 15:45:00,138.57,138.58,138.36,138.43,20306.0,133.7953,133.805,133.5926,133.6602,20306.0
2022-08-02 15:50:00,138.41,138.5,138.11,138.13,39440.0,133.6409,133.7278,133.3512,133.3705,39440.0
2022-08-02 15:55:00,138.14,138.32,138.06,138.27,75943.0,133.3802,133.554,133.3029,133.5057,75943.0
2022-08-03 09:30:00,138.57,139.29,138.39,138.86,21775.0,133.7953,134.4905,133.6215,134.0754,21775.0
2022-08-03 09:35:00,138.87,139.39,138.8,139.25,6331.0,134.085,134.5871,134.0174,134.4519,6331.0
2022-08-03 09:40:00,139.22,139.29,138.95,138.95,6102.0,134.4229,134.4905,134.1622,134.1622,6102.0
2022-08-03 09:45:00,138.74,139.0,138.67,139.0,3304.0,133.9595,134.2105,133.8919,134.2105,3304.0
2022-08-03 09:50:00,138.89,139.0,138.78,138.88,2418.0,134.1043,134.2105,133.9981,134.0947,2418.0
2022-08-03 09:55:00,138.76,139.11,138.69,139.0,5272.0,133.9788,134.3167,133.9112,134.2105,5272.0
2022-08-03 10:00:00,138.81,139.21,138.79,139.21,5960.0,134.0271,134.4133,134.0078,134.4133,5960.0
2022-08-03 10:05:00,139.25,139.29,139.04,139.24,7308.0,134.4519,134.4905,134.2491,134.4423,7308.0
2022-08-03 10:10:00,139.19,139.3,139.09,139.18,5105.0,134.394,134.5002,134.2974,134.3843,5105.0
2022-08-03 10:15:00,139.21,139.21,138.68,138.68,3898.0,134.4133,134.4133,133.9016,133.9016,3898.0
2022-08-03 10:20:00,138.51,138.83,138.51,138.78,4179.0,133.7374,134.0464,133.7374,133.9981,4179.0
2022-08-03 10:25:00,138.84,138.91,138.62,138.86,7369.0,134.056,134.1236,133.8436,134.0754,7369.0
2022-08-03 10:30:00,138.91,138.93,138.83,138.86,9870.0,134.1236,134.1429,134.0464,134.0754,9870.0
2022-08-03 10:35:00,138.86,139.09,138.84,139.08,6233.0,134.0754,134.2974,134.056,134.2878,6233.0
2022-08-03 10:40:00,139.05,139.1,138.89,139.01,2125.0,134.2588,134.3071,134.1043,134.2202,2125.0
2022-08-03 10:45:00,139.26,139.39,139.17,139.39,3095.0,134.4616,134.5871,134.3747,134.5871,3095.0
2022-08-03 10:50:00,139.36,139.39,139.21,139.24,8588.0,134.5581,134.5871,134.4133,134.4423,8588.0
2022-08-03 10:55:00,139.24,139.43,139.15,139.43,10217.0,134.4423,134.6257,134.3554,134.6257,10217.0
2022-08-03 11:00:00,139.44,139.55,139.44,139.53,3498.0,134.6354,134.7416,134.6354,134.7223,3498.0
2022-08-03 11:05:00,139.57,139.62,139.25,139.37,11164.0,134.7609,134.8092,134.4519,134.5678,11164.0
2022-08-03 11:10:00,139.41,139.41,139.24,139.31,3714.0,134.6064,134.6064,134.4423,134.5098,3714.0
2022-08-03 11:15:00,139.29,139.29,139.02,139.18,3729.0,134.4905,134.4905,134.2298,134.3843,3729.0
2022-08-03 11:20:00,139.14,139.19,139.05,139.18,6353.0,134.3457,134.394,134.2588,134.3843,6353.0
2022-08-03 11:25:00,139.17,139.3,139.13,139.16,3834.0,134.3747,134.5002,134.336,134.365,3834.0
2022-08-03 11:30:00,139.11,139.28,139.1,139.28,3780.0,134.3167,134.4809,134.3071,134.4809,3780.0
2022-08-03 11:35:00,139.24,139.28,139.19,139.26,2888.0,134.4423,134.4809,134.394,134.4616,2888.0
2022-08-03 11:40:00,139.32,139.32,139.25,139.25,1958.0,134.5195,134.5195,134.4519,134.4519,1958.0
2022-08-03 11:45:00,139.2,139.24,139.12,139.2,3461.0,134.4036,134.4423,134.3264,134.4036,3461.0
2022-08-03 11:50:00,139.18,139.42,139.15,139.42,3047.0,134.3843,134.6161,134.3554,134.6161,3047.0
2022-08-03 11:55:00,139.42,139.5,139.41,139.44,2717.0,134.6161,134.6933,134.6064,134.6354,2717.0
2022-08-03 12:00:00,139.45,139.56,139.44,139.51,3353.0,134.645,134.7512,134.6354,134.703,3353.0
2022-08-03 12:05:00,139.51,139.53,139.43,139.5,1901.0,134.703,134.7223,134.6257,134.6933,1901.0
2022-08-03 12:10:00,139.52,139.53,139.45,139.49,4310.0,134.7126,134.7223,134.645,134.6836,4310.0
2022-08-03 12:15:00,139.46,139.46,139.32,139.38,3411.0,134.6547,134.6547,134.5195,134.5774,3411.0
2022-08-03 12:20:00,139.41,139.62,139.41,139.42,3262.0,134.6064,134.8092,134.6064,134.6161,3262.0
2022-08-03 12:25:00,139.45,139.53,139.45,139.46,7250.0,134.645,134.7223,134.645,134.6547,7250.0
2022-08-03 12:30:00,139.51,139.85,139.51,139.85,2200.0,134.703,135.0312,134.703,135.0312,2200.0
2022-08-03 12:35:00,139.88,139.91,139.82,139.9,1902.0,135.0602,135.0892,135.0023,135.0795,1902.0
2022-08-03 12:40:00,139.94,140.05,139.91,140.05,2510.0,135.1181,135.2243,135.0892,135.2243,2510.0
2022-08-03 12:45:00,140.0,140.24,139.98,140.2,3932.0,135.1761,135.4078,135.1568,135.3692,3932.0
2022-08-03 12:50:00,140.28,140.28,140.13,140.19,3343.0,135.4464,135.4464,135.3016,135.3595,3343.0
2022-08-03 12:55:00,140.2,140.24,140.17,140.24,805.0,135.3692,135.4078,135.3402,135.4078,805.0
2022-08-03 13:00:00,140.24,140.44,140.24,140.4,3415.0,135.4078,135.6009,135.4078,135.5623,3415.0
2022-08-03 13:05:00,140.43,140.43,140.36,140.4,2550.0,135.5913,135.5913,135.5237,135.5623,2550.0
2022-08-03 13:10:00,140.36,140.36,140.22,140.24,3881.0,135.5237,135.5237,135.3885,135.4078,3881.0
2022-08-03 13:15:00,140.2,140.22,140.15,140.18,1987.0,135.3692,135.3885,135.3209,135.3499,1987.0
2022-08-03 13:20:00,140.15,140.36,140.13,140.36,3714.0,135.3209,135.5237,135.3016,135.5237,3714.0
2022-08-03 13:25:00,140.33,140.48,140.31,140.45,1547.0,135.4947,135.6395,135.4754,135.6106,1547.0
2022-08-03 13:30:00,140.49,140.49,140.43,140.46,1708.0,135.6492,135.6492,135.5913,135.6202,1708.0
2022-08-03 13:35:00,140.43,140.46,140.27,140.28,3693.0,135.5913,135.6202,135.4368,135.4464,3693.0
2022-08-03 13:40:00,140.27,140.32,140.19,140.29,2615.0,135.4368,135.485,135.3595,135.4561,2615.0
2022-08-03 13:45:00,140.24,140.32,140.23,140.32,2955.0,135.4078,135.485,135.3981,135.485,2955.0
2022-08-03 13:50:00,140.32,140.48,140.32,140.48,2450.0,135.485,135.6395,135.485,135.6395,2450.0
2022-08-03 13:55:00,140.48,140.48,140.38,140.44,2800.0,135.6395,135.6395,135.543,135.6009,2800.0
2022-08-03 14:00:00,140.37,140.46,140.35,140.43,3076.0,135.5333,135.6202,135.514,135.5913,3076.0
2022-08-03 14:05:00,140.44,140.51,140.41,140.49,3309.0,135.6009,135.6685,135.5719,135.6492,3309.0
2022-08-03 14:10:00,140.46,140.62,140.46,140.59,2089.0,135.6202,135.7747,135.6202,135.7457,2089.0
2022-08-03 14:15:00,140.59,140.74,140.56,140.74,3456.0,135.7457,135.8906,135.7168,135.8906,3456.0
2022-08-03 14:20:00,140.75,140.79,140.66,140.78,5465.0,135.9002,135.9388,135.8133,135.9292,5465.0
2022-08-03 14:25:00,140.81,140.81,140.7,140.77,5442.0,135.9582,135.9582,135.852,135.9195,5442.0
2022-08-03 14:30:00,140.81,140.81,140.66,140.69,4216.0,135.9582,135.9582,135.8133,135.8423,4216.0
2022-08-03 14:35:00,140.64,140.69,140.61,140.63,5083.0,135.794,135.8423,135.7651,135.7844,5083.0
2022-08-03 14:40:00,140.62,140.63,140.53,140.55,3446.0,135.7747,135.7844,135.6878,135.7071,3446.0
2022-08-03 14:45:00,140.57,140.6,140.5,140.59,6457.0,135.7264,135.7554,135.6588,135.7457,6457.0
2022-08-03 14:50:00,140.59,140.65,140.59,140.64,3819.0,135.7457,135.8037,135.7457,135.794,3819.0
2022-08-03 14:55:00,140.66,140.69,140.59,140.63,4293.0,135.8133,135.8423,135.7457,135.7844,4293.0
2022-08-03 15:00:00,140.61,140.81,140.61,140.8,3810.0,135.7651,135.9582,135.7651,135.9485,3810.0
2022-08-03 15:05:00,140.8,140.87,140.6,140.61,6962.0,135.9485,136.0161,135.7554,135.7651,6962.0
2022-08-03 15:10:00,140.57,140.84,140.56,140.78,9400.0,135.7264,135.9871,135.7168,135.9292,9400.0
2022-08-03 15:15:00,140.78,140.82,140.74,140.81,5695.0,135.9292,135.9678,135.8906,135.9582,5695.0
2022-08-03 15:20:00,140.81,140.82,140.68,140.74,6527.0,135.9582,135.9678,135.8326,135.8906,6527.0
2022-08-03 15:25:00,140.71,140.77,140.62,140.72,8428.0,135.8616,135.9195,135.7747,135.8713,8428.0
2022-08-03 15:30:00,140.75,140.78,140.63,140.75,11154.0,135.9002,135.9292,135.7844,135.9002,11154.0
2022-08-03 15:35:00,140.77,140.86,140.76,140.83,13526.0,135.9195,136.0064,135.9099,135.9775,13526.0
2022-08-03 15:40:00,140.83,140.97,140.83,140.96,12578.0,135.9775,136.1126,135.9775,136.103,12578.0
2022-08-03 15:45:00,140.94,140.95,140.84,140.94,16989.0,136.0837,136.0933,135.9871,136.0837,16989.0
2022-08-03 15:50:00,140.95,140.96,140.78,140.81,41598.0,136.0933,136.103,135.9292,135.9582,41598.0
2022-08-03 15:55:00,140.81,140.81,140.38,140.47,115961.0,135.9582,135.9582,135.543,135.6299,115961.0
2022-08-04 09:30:00,140.07,141.06,140.01,140.19,27045.0,135.2437,136.1995,135.1857,135.3595,27045.0
2022-08-04 09:35:00,140.22,141.52,140.02,141.34,20030.0,135.3885,136.6437,135.1954,136.4699,20030.0
2022-08-04 09:40:00,141.28,141.39,140.81,141.09,10218.0,136.412,136.5182,135.9582,136.2285,10218.0
2022-08-04 09:45:00,141.14,141.75,141.14,141.44,19530.0,136.2768,136.8658,136.2768,136.5665,19530.0
2022-08-04 09:50:00,141.51,141.81,141.34,141.81,4300.0,136.634,136.9237,136.4699,136.9237,4300.0
2022-08-04 09:55:00,141.84,141.84,141.36,141.51,5813.0,136.9527,136.9527,136.4892,136.634,5813.0
2022-08-04 10:00:00,141.43,141.73,141.42,141.63,8990.0,136.5568,136.8465,136.5471,136.7499,8990.0
2022-08-04 10:05:00,141.62,141.78,141.59,141.69,13701.0,136.7402,136.8947,136.7113,136.8078,13701.0
2022-08-04 10:10:00,141.62,141.9,141.62,141.9,6773.0,136.7402,137.0106,136.7402,137.0106,6773.0
2022-08-04 10:15:00,141.84,141.86,141.67,141.75,4411.0,136.9527,136.972,136.7885,136.8658,4411.0
2022-08-04 10:20:00,141.75,141.81,141.54,141.61,7297.0,136.8658,136.9237,136.663,136.7306,7297.0
2022-08-04 10:25:00,141.64,141.86,141.55,141.76,5159.0,136.7596,136.972,136.6727,136.8754,5159.0
2022-08-04 10:30:00,141.72,141.85,141.72,141.82,5546.0,136.8368,136.9623,136.8368,136.9334,5546.0
2022-08-04 10:35:00,141.86,141.87,141.66,141.69,5992.0,136.972,136.9816,136.7789,136.8078,5992.0
2022-08-04 10:40:00,141.74,141.92,141.7,141.81,4235.0,136.8561,137.0299,136.8175,136.9237,4235.0
2022-08-04 10:45:00,141.88,142.39,141.85,142.27,9128.0,136.9913,137.4837,136.9623,137.3679,9128.0
2022-08-04 10:50:00,142.27,142.37,142.11,142.33,5409.0,137.3679,137.4644,137.2134,137.4258,5409.0
2022-08-04 10:55:00,142.39,142.51,142.31,142.47,17551.0,137.4837,137.5996,137.4065,137.561,17551.0
2022-08-04 11:00:00,142.47,142.55,142.35,142.38,11140.0,137.561,137.6382,137.4451,137.4741,11140.0
2022-08-04 11:05:00,142.36,142.62,142.2,142.2,9811.0,137.4548,137.7058,137.3003,137.3003,9811.0
2022-08-04 11:10:00,142.18,142.33,142.14,142.18,5483.0,137.281,137.4258,137.2423,137.281,5483.0
2022-08-04 11:15:00,142.17,142.19,141.92,142.03,4000.0,137.2713,137.2906,137.0299,137.1361,4000.0
2022-08-04 11:20:00,142.04,142.24,142.04,142.21,5207.0,137.1458,137.3389,137.1458,137.3099,5207.0
2022-08-04 11:25:00,142.16,142.23,142.11,142.15,4860.0,137.2616,137.3292,137.2134,137.252,4860.0
2022-08-04 11:30:00,142.19,142.45,142.16,142.45,2300.0,137.2906,137.5417,137.2616,137.5417,2300.0
2022-08-04 11:35:00,142.47,142.47,141.98,141.99,2513.0,137.561,137.561,137.0878,137.0975,2513.0
2022-08-04 11:40:00,141.99,141.99,141.5,141.6,4691.0,137.0975,137.0975,136.6244,136.7209,4691.0
2022-08-04 11:45:00,141.59,141.78,141.55,141.73,3798.0,136.7113,136.8947,136.6727,136.8465,3798.0
2022-08-04 11:50:00,141.8,141.88,141.73,141.84,3463.0,136.914,136.9913,136.8465,136.9527,3463.0
2022-08-04 11:55:00,141.87,141.98,141.75,141.98,5889.0,136.9816,137.0878,136.8658,137.0878,5889.0
2022-08-04 12:00:00,141.96,142.03,141.94,142.03,5516.0,137.0685,137.1361,137.0492,137.1361,5516.0
2022-08-04 12:05:00,141.99,141.99,141.74,141.74,3083.0,137.0975,137.0975,136.8561,136.8561,3083.0
2022-08-04 12:10:00,141.74,141.74,141.36,141.47,5428.0,136.8561,136.8561,136.4892,136.5954,5428.0
2022-08-04 12:15:00,141.46,141.5,141.36,141.42,2949.0,136.5858,136.6244,136.4892,136.5471,2949.0
2022-08-04 12:20:00,141.36,141.43,141.33,141.33,3919.0,136.4892,136.5568,136.4602,136.4602,3919.0
2022-08-04 12:25:00,141.37,141.42,141.34,141.42,3948.0,136.4989,136.5471,136.4699,136.5471,3948.0
2022-08-04 12:30:00,141.41,141.56,141.38,141.55,5605.0,136.5375,136.6823,136.5085,136.6727,5605.0
2022-08-04 12:35:00,141.54,141.76,141.51,141.76,5858.0,136.663,136.8754,136.634,136.8754,5858.0
2022-08-04 12:40:00,141.77,141.91,141.77,141.9,5693.0,136.8851,137.0203,136.8851,137.0106,5693.0
2022-08-04 12:45:00,141.89,141.9,141.6,141.63,4205.0,137.0009,137.0106,136.7209,136.7499,4205.0
2022-08-04 12:50:00,141.56,141.67,141.56,141.65,7081.0,136.6823,136.7885,136.6823,136.7692,7081.0
2022-08-04 12:55:00,141.69,141.7,141.51,141.51,5652.0,136.8078,136.8175,136.634,136.634,5652.0
2022-08-04 13:00:00,141.49,141.64,141.49,141.61,8734.0,136.6147,136.7596,136.6147,136.7306,8734.0
2022-08-04 13:05:00,141.61,141.77,141.5,141.75,4694.0,136.7306,136.8851,136.6244,136.8658,4694.0
2022-08-04 13:10:00,141.76,141.89,141.65,141.86,6972.0,136.8754,137.0009,136.7692,136.972,6972.0
2022-08-04 13:15:00,141.86,142.09,141.83,141.97,7312.0,136.972,137.1941,136.943,137.0782,7312.0
2022-08-04 13:20:00,141.95,141.95,141.78,141.85,7481.0,137.0589,137.0589,136.8947,136.9623,7481.0
2022-08-04 13:25:00,141.81,142.0,141.78,141.95,4198.0,136.9237,137.1072,136.8947,137.0589,4198.0
2022-08-04 13:30:00,141.98,142.06,141.87,141.99,8736.0,137.0878,137.1651,136.9816,137.0975,8736.0
2022-08-04 13:35:00,142.02,142.09,142.02,142.03,4001.0,137.1265,137.1941,137.1265,137.1361,4001.0
2022-08-04 13:40:00,142.0,142.12,142.0,142.12,4132.0,137.1072,137.223,137.1072,137.223,4132.0
2022-08-04 13:45:00,142.13,142.2,141.99,142.2,5518.0,137.2327,137.3003,137.0975,137.3003,5518.0
2022-08-04 13:50:00,142.17,142.2,141.95,142.02,7796.0,137.2713,137.3003,137.0589,137.1265,7796.0
2022-08-04 13:55:00,141.97,141.99,141.87,141.93,4171.0,137.0782,137.0975,136.9816,137.0396,4171.0
2022-08-04 14:00:00,141.88,141.9,141.64,141.74,3561.0,136.9913,137.0106,136.7596,136.8561,3561.0
2022-08-04 14:05:00,141.72,141.74,141.61,141.61,3534.0,136.8368,136.8561,136.7306,136.7306,3534.0
2022-08-04 14:10:00,141.64,141.64,141.48,141.54,4634.0,136.7596,136.7596,136.6051,136.663,4634.0
2022-08-04 14:15:00,141.5,141.56,141.45,141.54,6038.0,136.6244,136.6823,136.5761,136.663,6038.0
2022-08-04 14:20:00,141.54,141.56,141.46,141.51,5415.0,136.663,136.6823,136.5858,136.634,5415.0
2022-08-04 14:25:00,141.48,141.6,141.48,141.57,7979.0,136.6051,136.7209,136.6051,136.692,7979.0
2022-08-04 14:30:00,141.57,141.74,141.57,141.74,5954.0,136.692,136.8561,136.692,136.8561,5954.0
2022-08-04 14:35:00,141.72,141.81,141.62,141.78,3649.0,136.8368,136.9237,136.7402,136.8947,3649.0
2022-08-04 14:40:00,141.76,141.76,141.58,141.72,5596.0,136.8754,136.8754,136.7016,136.8368,5596.0
2022-08-04 14:45:00,141.76,141.76,141.68,141.7,3231.0,136.8754,136.8754,136.7982,136.8175,3231.0
2022-08-04 14:50:00,141.73,141.83,141.69,141.78,3822.0,136.8465,136.943,136.8078,136.8947,3822.0
2022-08-04 14:55:00,141.77,141.78,141.67,141.74,4793.0,136.8851,136.8947,136.7885,136.8561,4793.0
2022-08-04 15:00:00,141.7,141.77,141.7,141.77,3076.0,136.8175,136.8851,136.8175,136.8851,3076.0
2022-08-04 15:05:00,141.79,141.79,141.71,141.72,4743.0,136.9044,136.9044,136.8271,136.8368,4743.0
2022-08-04 15:10:00,141.74,141.74,141.65,141.66,4608.0,136.8561,136.8561,136.7692,136.7789,4608.0
2022-08-04 15:15:00,141.66,141.72,141.62,141.68,3922.0,136.7789,136.8368,136.7402,136.7982,3922.0
2022-08-04 15:20:00,141.71,141.71,141.53,141.55,5933.0,136.8271,136.8271,136.6534,136.6727,5933.0
2022-08-04 15:25:00,141.53,141.61,141.49,141.59,7183.0,136.6534,136.7306,136.6147,136.7113,7183.0
2022-08-04 15:30:00,141.58,141.59,141.51,141.55,7203.0,136.7016,136.7113,136.634,136.6727,7203.0
2022-08-04 15:35:00,141.51,141.67,141.51,141.59,11542.0,136.634,136.7885,136.634,136.7113,11542.0
2022-08-04 15:40:00,141.59,141.8,141.57,141.72,12069.0,136.7113,136.914,136.692,136.8368,12069.0
2022-08-04 15:45:00,141.69,141.69,141.15,141.21,23465.0,136.8078,136.8078,136.2864,136.3444,23465.0
2022-08-04 15:50:00,141.25,141.47,141.18,141.44,26615.0,136.383,136.5954,136.3154,136.5665,26615.0
2022-08-04 15:55:00,141.47,141.69,141.29,141.69,50278.0,136.5954,136.8078,136.4216,136.8078,50278.0
2022-08-05 09:30:00,140.8,141.14,139.7,140.49,32485.0,135.9485,136.2768,134.8864,135.6492,32485.0
2022-08-05 09:35:00,140.7,141.65,140.56,141.55,19293.0,135.852,136.7692,135.7168,136.6727,19293.0
2022-08-05 09:40:00,141.58,142.62,141.41,141.87,21844.0,136.7016,137.7058,136.5375,136.9816,21844.0
2022-08-05 09:45:00,141.87,143.43,141.86,143.02,24202.0,136.9816,138.4879,136.972,138.092,24202.0
2022-08-05 09:50:00,143.02,143.69,143.01,143.47,11983.0,138.092,138.7389,138.0824,138.5265,11983.0
2022-08-05 09:55:00,143.47,143.59,142.8,142.8,15534.0,138.5265,138.6424,137.8796,137.8796,15534.0
2022-08-05 10:00:00,142.99,143.25,142.74,143.06,17958.0,138.063,138.3141,137.8217,138.1306,17958.0
2022-08-05 10:05:00,142.89,142.91,142.34,142.46,10694.0,137.9665,137.9858,137.4354,137.5513,10694.0
2022-08-05 10:10:00,142.37,142.7,142.21,142.3,7504.0,137.4644,137.783,137.3099,137.3968,7504.0
2022-08-05 10:15:00,142.1,142.4,141.84,142.4,8812.0,137.2037,137.4934,136.9527,137.4934,8812.0
2022-08-05 10:20:00,142.27,142.32,141.73,141.94,26821.0,137.3679,137.4161,136.8465,137.0492,26821.0
2022-08-05 10:25:00,141.84,141.89,141.22,141.56,18130.0,136.9527,137.0009,136.354,136.6823,18130.0
2022-08-05 10:30:00,141.56,141.79,141.28,141.37,9856.0,136.6823,136.9044,136.412,136.4989,9856.0
2022-08-05 10:35:00,141.37,141.37,141.06,141.22,5651.0,136.4989,136.4989,136.1995,136.354,5651.0
2022-08-05 10:40:00,141.27,141.56,141.24,141.35,11762.0,136.4023,136.6823,136.3733,136.4796,11762.0
2022-08-05 10:45:00,141.31,141.53,141.29,141.48,6000.0,136.4409,136.6534,136.4216,136.6051,6000.0
2022-08-05 10:50:00,141.41,141.42,141.07,141.3,6339.0,136.5375,136.5471,136.2092,136.4313,6339.0
2022-08-05 10:55:00,141.28,141.65,141.27,141.6,6917.0,136.412,136.7692,136.4023,136.7209,6917.0
2022-08-05 11:00:00,141.59,141.59,141.29,141.34,5122.0,136.7113,136.7113,136.4216,136.4699,5122.0
2022-08-05 11:05:00,141.3,141.54,141.29,141.41,6329.0,136.4313,136.663,136.4216,136.5375,6329.0
2022-08-05 11:10:00,141.41,141.77,141.4,141.63,4229.0,136.5375,136.8851,136.5278,136.7499,4229.0
2022-08-05 11:15:00,141.71,142.02,141.71,142.02,4769.0,136.8271,137.1265,136.8271,137.1265,4769.0
2022-08-05 11:20:00,141.99,142.05,141.91,141.99,3812.0,137.0975,137.1554,137.0203,137.0975,3812.0
2022-08-05 11:25:00,142.02,142.02,141.59,141.61,6388.0,137.1265,137.1265,136.7113,136.7306,6388.0
2022-08-05 11:30:00,141.54,141.75,141.37,141.65,6971.0,136.663,136.8658,136.4989,136.7692,6971.0
2022-08-05 11:35:00,141.66,141.66,141.07,141.18,10088.0,136.7789,136.7789,136.2092,136.3154,10088.0
2022-08-05 11:40:00,141.21,141.26,140.95,141.01,10542.0,136.3444,136.3927,136.0933,136.1513,10542.0
2022-08-05 11:45:00,140.97,141.09,140.85,141.05,4900.0,136.1126,136.2285,135.9968,136.1899,4900.0
2022-08-05 11:50:00,141.08,141.12,140.94,141.12,3859.0,136.2189,136.2575,136.0837,136.2575,3859.0
2022-08-05 11:55:00,141.11,141.12,140.95,141.02,6631.0,136.2478,136.2575,136.0933,136.1609,6631.0
2022-08-05 12:00:00,141.06,141.15,141.03,141.1,12400.0,136.1995,136.2864,136.1706,136.2382,12400.0
2022-08-05 12:05:00,141.11,141.18,140.74,140.76,8643.0,136.2478,136.3154,135.8906,135.9099,8643.0
2022-08-05 12:10:00,140.72,141.13,140.72,141.13,6339.0,135.8713,136.2671,135.8713,136.2671,6339.0
2022-08-05 12:15:00,141.3,141.38,141.16,141.16,15355.0,136.4313,136.5085,136.2961,136.2961,15355.0
2022-08-05 12:20:00,141.16,141.19,141.06,141.17,4517.0,136.2961,136.3251,136.1995,136.3058,4517.0
2022-08-05 12:25:00,141.15,141.45,141.09,141.45,2029.0,136.2864,136.5761,136.2285,136.5761,2029.0
2022-08-05 12:30:00,141.48,141.62,141.47,141.5,7088.0,136.6051,136.7402,136.5954,136.6244,7088.0
2022-08-05 12:35:00,141.47,141.48,141.32,141.42,5918.0,136.5954,136.6051,136.4506,136.5471,5918.0
2022-08-05 12:40:00,141.39,141.4,141.18,141.24,5613.0,136.5182,136.5278,136.3154,136.3733,5613.0
2022-08-05 12:45:00,141.19,141.24,141.12,141.24,17390.0,136.3251,136.3733,136.2575,136.3733,17390.0
2022-08-05 12:50:00,141.26,141.42,141.26,141.31,2689.0,136.3927,136.5471,136.3927,136.4409,2689.0
2022-08-05 12:55:00,141.33,141.37,141.28,141.31,10062.0,136.4602,136.4989,136.412,136.4409,10062.0
2022-08-05 13:00:00,141.31,141.36,141.21,141.34,10192.0,136.4409,136.4892,136.3444,136.4699,10192.0
2022-08-05 13:05:00,141.34,141.4,141.26,141.3,23430.0,136.4699,136.5278,136.3927,136.4313,23430.0
2022-08-05 13:10:00,141.31,141.35,141.27,141.3,7119.0,136.4409,136.4796,136.4023,136.4313,7119.0
2022-08-05 13:15:00,141.33,141.33,141.22,141.27,3832.0,136.4602,136.4602,136.354,136.4023,3832.0
2022-08-05 13:20:00,141.28,141.33,141.21,141.31,3691.0,136.412,136.4602,136.3444,136.4409,3691.0
2022-08-05 13:25:00,141.3,141.32,141.27,141.27,2387.0,136.4313,136.4506,136.4023,136.4023,2387.0
2022-08-05 13:30:00,141.3,141.36,141.24,141.32,8221.0,136.4313,136.4892,136.3733,136.4506,8221.0
2022-08-05 13:35:00,141.33,141.33,141.12,141.28,5654.0,136.4602,136.4602,136.2575,136.412,5654.0
2022-08-05 13:40:00,141.29,141.33,141.24,141.29,4358.0,136.4216,136.4602,136.3733,136.4216,4358.0
2022-08-05 13:45:00,141.24,141.3,141.2,141.25,4809.0,136.3733,136.4313,136.3347,136.383,4809.0
2022-08-05 13:50:00,141.23,141.24,141.14,141.14,1400.0,136.3637,136.3733,136.2768,136.2768,1400.0
2022-08-05 13:55:00,141.17,141.26,141.16,141.16,3343.0,136.3058,136.3927,136.2961,136.2961,3343.0
2022-08-05 14:00:00,141.15,141.24,141.13,141.22,6446.0,136.2864,136.3733,136.2671,136.354,6446.0
2022-08-05 14:05:00,141.22,141.22,141.17,141.19,1676.0,136.354,136.354,136.3058,136.3251,1676.0
2022-08-05 14:10:00,141.16,141.17,141.1,141.17,3318.0,136.2961,136.3058,136.2382,136.3058,3318.0
2022-08-05 14:15:00,141.16,141.18,141.12,141.17,2368.0,136.2961,136.3154,136.2575,136.3058,2368.0
2022-08-05 14:20:00,141.16,141.31,141.16,141.25,4287.0,136.2961,136.4409,136.2961,136.383,4287.0
2022-08-05 14:25:00,141.22,141.24,141.15,141.15,1996.0,136.354,136.3733,136.2864,136.2864,1996.0
2022-08-05 14:30:00,141.18,141.24,141.11,141.21,6420.0,136.3154,136.3733,136.2478,136.3444,6420.0
2022-08-05 14:35:00,141.21,141.25,141.2,141.23,7314.0,136.3444,136.383,136.3347,136.3637,7314.0
2022-08-05 14:40:00,141.22,141.22,141.06,141.17,14189.0,136.354,136.354,136.1995,136.3058,14189.0
2022-08-05 14:45:00,141.15,141.15,141.0,141.03,14778.0,136.2864,136.2864,136.1416,136.1706,14778.0
2022-08-05 14:50:00,141.01,141.19,140.98,141.19,11796.0,136.1513,136.3251,136.1223,136.3251,11796.0
2022-08-05 14:55:00,141.17,141.28,141.08,141.28,10851.0,136.3058,136.412,136.2189,136.412,10851.0
2022-08-05 15:00:00,141.3,141.73,141.3,141.73,9592.0,136.4313,136.8465,136.4313,136.8465,9592.0
2022-08-05 15:05:00,141.72,141.72,141.46,141.46,3987.0,136.8368,136.8368,136.5858,136.5858,3987.0
2022-08-05 15:10:00,141.4,141.53,141.39,141.47,5511.0,136.5278,136.6534,136.5182,136.5954,5511.0
2022-08-05 15:15:00,141.49,141.52,141.44,141.44,4855.0,136.6147,136.6437,136.5665,136.5665,4855.0
2022-08-05 15:20:00,141.46,141.53,141.38,141.52,5806.0,136.5858,136.6534,136.5085,136.6437,5806.0
2022-08-05 15:25:00,141.54,141.68,141.49,141.68,6542.0,136.663,136.7982,136.6147,136.7982,6542.0
2022-08-05 15:30:00,141.68,141.8,141.68,141.77,8636.0,136.7982,136.914,136.7982,136.8851,8636.0
2022-08-05 15:35:00,141.78,141.97,141.73,141.93,10182.0,136.8947,137.0782,136.8465,137.0396,10182.0
2022-08-05 15:40:00,141.92,141.98,141.88,141.94,10933.0,137.0299,137.0878,136.9913,137.0492,10933.0
2022-08-05 15:45:00,141.96,142.03,141.8,141.84,12607.0,137.0685,137.1361,136.914,136.9527,12607.0
2022-08-05 15:50:00,141.87,141.97,141.78,141.95,16821.0,136.9816,137.0782,136.8947,137.0589,16821.0
2022-08-05 15:55:00,141.96,142.06,141.8,141.97,52246.0,137.0685,137.1651,136.914,137.0782,52246.0
2022-08-08 09:30:00,142.83,143.39,142.26,143.36,15167.0,137.9086,138.4493,137.3582,138.4203,15167.0
2022-08-08 09:35:00,143.22,143.49,142.96,143.11,16308.0,138.2851,138.5458,138.0341,138.1789,16308.0
2022-08-08 09:40:00,143.5,143.55,143.13,143.52,7525.0,138.5555,138.6037,138.1982,138.5748,7525.0
2022-08-08 09:45:00,143.4,143.94,143.31,143.59,31315.0,138.4589,138.9803,138.372,138.6424,31315.0
2022-08-08 09:50:00,143.93,144.05,143.77,143.87,13432.0,138.9707,139.0865,138.8162,138.9127,13432.0
2022-08-08 09:55:00,143.75,144.09,143.63,143.9,4156.0,138.7969,139.1251,138.681,138.9417,4156.0
2022-08-08 10:00:00,143.9,144.22,143.78,144.1,5421.0,138.9417,139.2507,138.8258,139.1348,5421.0
2022-08-08 10:05:00,144.09,144.16,143.87,144.07,7257.0,139.1251,139.1927,138.9127,139.1058,7257.0
2022-08-08 10:10:00,144.05,144.31,144.0,144.04,4982.0,139.0865,139.3376,139.0382,139.0769,4982.0
2022-08-08 10:15:00,144.02,144.17,143.75,143.75,3674.0,139.0576,139.2024,138.7969,138.7969,3674.0
2022-08-08 10:20:00,143.83,143.83,143.3,143.72,7733.0,138.8741,138.8741,138.3624,138.7679,7733.0
2022-08-08 10:25:00,143.73,144.12,143.63,144.05,13903.0,138.7775,139.1541,138.681,139.0865,13903.0
2022-08-08 10:30:00,144.05,144.25,144.03,144.07,13925.0,139.0865,139.2796,139.0672,139.1058,13925.0
2022-08-08 10:35:00,144.0,144.05,143.9,144.05,4955.0,139.0382,139.0865,138.9417,139.0865,4955.0
2022-08-08 10:40:00,144.06,144.13,144.04,144.1,6894.0,139.0962,139.1638,139.0769,139.1348,6894.0
2022-08-08 10:45:00,144.13,144.19,143.99,144.0,7040.0,139.1638,139.2217,139.0286,139.0382,7040.0
2022-08-08 10:50:00,144.0,144.0,143.85,143.93,3941.0,139.0382,139.0382,138.8934,138.9707,3941.0
2022-08-08 10:55:00,143.93,144.04,143.81,143.94,10336.0,138.9707,139.0769,138.8548,138.9803,10336.0
2022-08-08 11:00:00,144.01,144.06,143.89,143.9,4144.0,139.0479,139.0962,138.932,138.9417,4144.0
2022-08-08 11:05:00,143.86,143.92,143.57,143.57,3506.0,138.9031,138.961,138.6231,138.6231,3506.0
2022-08-08 11:10:00,143.51,143.52,142.81,142.81,7913.0,138.5651,138.5748,137.8892,137.8892,7913.0
2022-08-08 11:15:00,142.8,143.03,142.8,142.99,3106.0,137.8796,138.1017,137.8796,138.063,3106.0
2022-08-08 11:20:00,142.97,142.97,142.71,142.77,2225.0,138.0437,138.0437,137.7927,137.8506,2225.0
2022-08-08 11:25:00,142.71,142.79,142.62,142.63,4001.0,137.7927,137.8699,137.7058,137.7154,4001.0
2022-08-08 11:30:00,142.58,142.65,142.48,142.5,5362.0,137.6672,137.7348,137.5706,137.5899,5362.0
2022-08-08 11:35:00,142.5,142.59,142.49,142.55,7105.0,137.5899,137.6768,137.5803,137.6382,7105.0
2022-08-08 11:40:00,142.55,142.59,142.49,142.58,3422.0,137.6382,137.6768,137.5803,137.6672,3422.0
2022-08-08 11:45:00,142.56,142.56,142.44,142.56,7000.0,137.6479,137.6479,137.532,137.6479,7000.0
2022-08-08 11:50:00,142.54,142.57,142.47,142.52,5497.0,137.6285,137.6575,137.561,137.6092,5497.0
2022-08-08 11:55:00,142.56,142.56,142.51,142.54,1811.0,137.6479,137.6479,137.5996,137.6285,1811.0
2022-08-08 12:00:00,142.51,142.54,142.48,142.49,5051.0,137.5996,137.6285,137.5706,137.5803,5051.0
2022-08-08 12:05:00,142.5,142.54,142.33,142.46,8923.0,137.5899,137.6285,137.4258,137.5513,8923.0
2022-08-08 12:10:00,142.46,142.52,142.42,142.52,3081.0,137.5513,137.6092,137.5127,137.6092,3081.0
2022-08-08 12:15:00,142.52,142.52,142.15,142.19,6808.0,137.6092,137.6092,137.252,137.2906,6808.0
2022-08-08 12:20:00,142.16,142.22,142.05,142.05,2518.0,137.2616,137.3196,137.1554,137.1554,2518.0
2022-08-08 12:25:00,142.08,142.08,141.92,141.97,3321.0,137.1844,137.1844,137.0299,137.0782,3321.0
2022-08-08 12:30:00,141.96,141.96,141.82,141.88,4787.0,137.0685,137.0685,136.9334,136.9913,4787.0
2022-08-08 12:35:00,141.78,141.91,141.7,141.86,8160.0,136.8947,137.0203,136.8175,136.972,8160.0
2022-08-08 12:40:00,141.89,142.02,141.8,142.01,1317.0,137.0009,137.1265,136.914,137.1168,1317.0
2022-08-08 12:45:00,142.02,142.07,141.97,142.06,3359.0,137.1265,137.1747,137.0782,137.1651,3359.0
2022-08-08 12:50:00,142.03,142.07,141.98,142.05,4019.0,137.1361,137.1747,137.0878,137.1554,4019.0
2022-08-08 12:55:00,142.06,142.12,141.98,142.12,2677.0,137.1651,137.223,137.0878,137.223,2677.0
2022-08-08 13:00:00,142.09,142.09,141.98,142.03,2105.0,137.1941,137.1941,137.0878,137.1361,2105.0
2022-08-08 13:05:00,142.04,142.23,142.01,142.19,1775.0,137.1458,137.3292,137.1168,137.2906,1775.0
2022-08-08 13:10:00,142.25,142.27,142.18,142.25,2441.0,137.3485,137.3679,137.281,137.3485,2441.0
2022-08-08 13:15:00,142.24,142.38,142.24,142.38,2893.0,137.3389,137.4741,137.3389,137.4741,2893.0
2022-08-08 13:20:00,142.39,142.39,142.23,142.24,3214.0,137.4837,137.4837,137.3292,137.3389,3214.0
2022-08-08 13:25:00,142.29,142.33,142.09,142.11,2587.0,137.3872,137.4258,137.1941,137.2134,2587.0
2022-08-08 13:30:00,142.13,142.14,142.05,142.05,3450.0,137.2327,137.2423,137.1554,137.1554,3450.0
2022-08-08 13:35:00,142.1,142.11,142.05,142.11,3104.0,137.2037,137.2134,137.1554,137.2134,3104.0
2022-08-08 13:40:00,142.09,142.25,142.09,142.19,4051.0,137.1941,137.3485,137.1941,137.2906,4051.0
2022-08-08 13:45:00,142.22,142.25,142.16,142.22,2395.0,137.3196,137.3485,137.2616,137.3196,2395.0
2022-08-08 13:50:00,142.21,142.21,142.13,142.13,1379.0,137.3099,137.3099,137.2327,137.2327,1379.0
2022-08-08 13:55:00,142.19,142.26,142.16,142.25,3977.0,137.2906,137.3582,137.2616,137.3485,3977.0
2022-08-08 14:00:00,142.27,142.33,142.01,142.01,3886.0,137.3679,137.4258,137.1168,137.1168,3886.0
2022-08-08 14:05:00,141.99,142.26,141.99,142.24,2674.0,137.0975,137.3582,137.0975,137.3389,2674.0
2022-08-08 14:10:00,142.23,142.24,142.14,142.15,3679.0,137.3292,137.3389,137.2423,137.252,3679.0
2022-08-08 14:15:00,142.11,142.17,141.98,142.05,4570.0,137.2134,137.2713,137.0878,137.1554,4570.0
2022-08-08 14:20:00,142.09,142.14,142.04,142.11,2324.0,137.1941,137.2423,137.1458,137.2134,2324.0
2022-08-08 14:25:00,142.1,142.25,142.08,142.24,2800.0,137.2037,137.3485,137.1844,137.3389,2800.0
2022-08-08 14:30:00,142.22,142.3,142.21,142.28,4698.0,137.3196,137.3968,137.3099,137.3775,4698.0
2022-08-08 14:35:00,142.25,142.29,142.22,142.25,1400.0,137.3485,137.3872,137.3196,137.3485,1400.0
2022-08-08 14:40:00,142.27,142.36,142.27,142.36,2635.0,137.3679,137.4548,137.3679,137.4548,2635.0
2022-08-08 14:45:00,142.33,142.56,142.3,142.53,6882.0,137.4258,137.6479,137.3968,137.6189,6882.0
2022-08-08 14:50:00,142.54,142.64,142.47,142.57,26948.0,137.6285,137.7251,137.561,137.6575,26948.0
2022-08-08 14:55:00,142.59,142.68,142.55,142.65,12583.0,137.6768,137.7637,137.6382,137.7348,12583.0
2022-08-08 15:00:00,142.66,142.71,142.64,142.68,7881.0,137.7444,137.7927,137.7251,137.7637,7881.0
2022-08-08 15:05:00,142.67,142.75,142.66,142.75,3400.0,137.7541,137.8313,137.7444,137.8313,3400.0
2022-08-08 15:10:00,142.73,142.81,142.71,142.79,12514.0,137.812,137.8892,137.7927,137.8699,12514.0
2022-08-08 15:15:00,142.77,142.82,142.65,142.72,13836.0,137.8506,137.8989,137.7348,137.8023,13836.0
2022-08-08 15:20:00,142.71,142.79,142.68,142.79,9478.0,137.7927,137.8699,137.7637,137.8699,9478.0
2022-08-08 15:25:00,142.78,142.82,142.77,142.78,11723.0,137.8603,137.8989,137.8506,137.8603,11723.0
2022-08-08 15:30:00,142.79,142.9,142.77,142.86,16144.0,137.8699,137.9761,137.8506,137.9375,16144.0
2022-08-08 15:35:00,142.87,142.97,142.66,142.67,7442.0,137.9472,138.0437,137.7444,137.7541,7442.0
2022-08-08 15:40:00,142.67,142.88,142.67,142.86,9045.0,137.7541,137.9568,137.7541,137.9375,9045.0
2022-08-08 15:45:00,142.86,142.96,142.85,142.96,12592.0,137.9375,138.0341,137.9279,138.0341,12592.0
2022-08-08 15:50:00,142.98,143.1,142.84,142.95,24704.0,138.0534,138.1693,137.9182,138.0244,24704.0
2022-08-08 15:55:00,142.96,143.08,142.79,142.86,78794.0,138.0341,138.1499,137.8699,137.9375,78794.0
2022-08-09 09:30:00,143.45,143.59,142.86,143.58,11918.0,138.5072,138.6424,137.9375,138.6327,11918.0
2022-08-09 09:35:00,143.75,143.75,143.21,143.23,4434.0,138.7969,138.7969,138.2755,138.2948,4434.0
2022-08-09 09:40:00,143.45,143.45,142.91,142.93,3030.0,138.5072,138.5072,137.9858,138.0051,3030.0
2022-08-09 09:45:00,142.94,143.32,142.94,143.27,6841.0,138.0148,138.3817,138.0148,138.3334,6841.0
2022-08-09 09:50:00,143.32,143.32,143.13,143.22,6904.0,138.3817,138.3817,138.1982,138.2851,6904.0
2022-08-09 09:55:00,143.31,143.45,143.3,143.42,1121.0,138.372,138.5072,138.3624,138.4782,1121.0
2022-08-09 10:00:00,143.45,143.76,143.43,143.43,3045.0,138.5072,138.8065,138.4879,138.4879,3045.0
2022-08-09 10:05:00,143.47,143.6,143.37,143.48,2827.0,138.5265,138.652,138.43,138.5362,2827.0
2022-08-09 10:10:00,143.44,143.55,143.43,143.54,3248.0,138.4975,138.6037,138.4879,138.5941,3248.0
2022-08-09 10:15:00,143.65,143.77,143.65,143.71,2800.0,138.7003,138.8162,138.7003,138.7582,2800.0
2022-08-09 10:20:00,143.71,143.81,143.71,143.72,3099.0,138.7582,138.8548,138.7582,138.7679,3099.0
2022-08-09 10:25:00,143.76,143.87,143.72,143.86,7542.0,138.8065,138.9127,138.7679,138.9031,7542.0
2022-08-09 10:30:00,143.9,143.93,143.77,143.83,2027.0,138.9417,138.9707,138.8162,138.8741,2027.0
2022-08-09 10:35:00,143.8,143.9,143.79,143.83,1834.0,138.8451,138.9417,138.8355,138.8741,1834.0
2022-08-09 10:40:00,143.91,143.95,143.85,143.87,2451.0,138.9513,138.99,138.8934,138.9127,2451.0
2022-08-09 10:45:00,143.84,143.87,143.65,143.67,2373.0,138.8838,138.9127,138.7003,138.7196,2373.0
2022-08-09 10:50:00,143.62,143.62,143.41,143.46,1979.0,138.6713,138.6713,138.4686,138.5168,1979.0
2022-08-09 10:55:00,143.4,143.49,143.26,143.28,2054.0,138.4589,138.5458,138.3237,138.3431,2054.0
2022-08-09 11:00:00,143.23,143.41,143.22,143.41,2675.0,138.2948,138.4686,138.2851,138.4686,2675.0
2022-08-09 11:05:00,143.4,143.45,143.35,143.45,2202.0,138.4589,138.5072,138.4106,138.5072,2202.0
2022-08-09 11:10:00,143.44,143.54,143.4,143.51,3921.0,138.4975,138.5941,138.4589,138.5651,3921.0
2022-08-09 11:15:00,143.55,143.63,143.49,143.63,4369.0,138.6037,138.681,138.5458,138.681,4369.0
2022-08-09 11:20:00,143.66,143.72,143.64,143.7,4329.0,138.71,138.7679,138.6906,138.7486,4329.0
2022-08-09 11:25:00,143.67,143.87,143.67,143.87,3970.0,138.7196,138.9127,138.7196,138.9127,3970.0
2022-08-09 11:30:00,143.94,144.09,143.92,144.09,3310.0,138.9803,139.1251,138.961,139.1251,3310.0
2022-08-09 11:35:00,144.07,144.13,144.05,144.05,4013.0,139.1058,139.1638,139.0865,139.0865,4013.0
2022-08-09 11:40:00,144.05,144.14,144.03,144.1,5484.0,139.0865,139.1734,139.0672,139.1348,5484.0
2022-08-09 11:45:00,144.08,144.09,144.03,144.06,1000.0,139.1155,139.1251,139.0672,139.0962,1000.0
2022-08-09 11:50:00,144.08,144.19,144.06,144.19,3471.0,139.1155,139.2217,139.0962,139.2217,3471.0
2022-08-09 11:55:00,144.21,144.24,144.13,144.13,2615.0,139.241,139.27,139.1638,139.1638,2615.0
2022-08-09 12:00:00,144.1,144.15,144.0,144.05,5000.0,139.1348,139.1831,139.0382,139.0865,5000.0
2022-08-09 12:05:00,144.1,144.14,144.08,144.13,3320.0,139.1348,139.1734,139.1155,139.1638,3320.0
2022-08-09 12:10:00,144.09,144.09,143.99,144.07,1705.0,139.1251,139.1251,139.0286,139.1058,1705.0
2022-08-09 12:15:00,144.06,144.06,143.88,143.88,1572.0,139.0962,139.0962,138.9224,138.9224,1572.0
2022-08-09 12:20:00,143.87,143.88,143.8,143.8,1521.0,138.9127,138.9224,138.8451,138.8451,1521.0
2022-08-09 12:25:00,143.78,143.78,143.68,143.68,1620.0,138.8258,138.8258,138.7293,138.7293,1620.0
2022-08-09 12:30:00,143.67,143.67,143.54,143.54,1788.0,138.7196,138.7196,138.5941,138.5941,1788.0
2022-08-09 12:35:00,143.56,143.56,143.44,143.49,4086.0,138.6134,138.6134,138.4975,138.5458,4086.0
2022-08-09 12:40:00,143.44,143.5,143.41,143.45,2339.0,138.4975,138.5555,138.4686,138.5072,2339.0
2022-08-09 12:45:00,143.44,143.44,143.4,143.43,600.0,138.4975,138.4975,138.4589,138.4879,600.0
2022-08-09 12:50:00,143.39,143.41,143.34,143.34,1709.0,138.4493,138.4686,138.401,138.401,1709.0
2022-08-09 12:55:00,143.34,143.42,143.34,143.42,3252.0,138.401,138.4782,138.401,138.4782,3252.0
2022-08-09 13:00:00,143.44,143.45,143.28,143.28,4008.0,138.4975,138.5072,138.3431,138.3431,4008.0
2022-08-09 13:05:00,143.26,143.3,143.12,143.12,1053.0,138.3237,138.3624,138.1886,138.1886,1053.0
2022-08-09 13:10:00,143.1,143.13,143.04,143.08,3329.0,138.1693,138.1982,138.1113,138.1499,3329.0
2022-08-09 13:15:00,143.08,143.15,143.08,143.1,1938.0,138.1499,138.2175,138.1499,138.1693,1938.0
2022-08-09 13:20:00,143.1,143.1,142.98,142.98,2213.0,138.1693,138.1693,138.0534,138.0534,2213.0
2022-08-09 13:25:00,142.98,143.0,142.88,142.88,2210.0,138.0534,138.0727,137.9568,137.9568,2210.0
2022-08-09 13:30:00,142.91,143.0,142.9,142.93,2192.0,137.9858,138.0727,137.9761,138.0051,2192.0
2022-08-09 13:35:00,142.95,142.97,142.93,142.94,1922.0,138.0244,138.0437,138.0051,138.0148,1922.0
2022-08-09 13:40:00,142.93,142.96,142.8,142.8,7591.0,138.0051,138.0341,137.8796,137.8796,7591.0
2022-08-09 13:45:00,142.78,142.8,142.72,142.78,4339.0,137.8603,137.8796,137.8023,137.8603,4339.0
2022-08-09 13:50:00,142.77,142.89,142.77,142.8,3754.0,137.8506,137.9665,137.8506,137.8796,3754.0
2022-08-09 13:55:00,142.79,142.84,142.7,142.75,4079.0,137.8699,137.9182,137.783,137.8313,4079.0
2022-08-09 14:00:00,142.74,142.9,142.74,142.9,3423.0,137.8217,137.9761,137.8217,137.9761,3423.0
2022-08-09 14:05:00,142.89,142.97,142.74,142.78,3705.0,137.9665,138.0437,137.8217,137.8603,3705.0
2022-08-09 14:10:00,142.78,142.83,142.72,142.8,6075.0,137.8603,137.9086,137.8023,137.8796,6075.0
2022-08-09 14:15:00,142.77,142.78,142.66,142.71,4620.0,137.8506,137.8603,137.7444,137.7927,4620.0
2022-08-09 14:20:00,142.74,142.76,142.65,142.65,4197.0,137.8217,137.841,137.7348,137.7348,4197.0
2022-08-09 14:25:00,142.64,142.7,142.6,142.7,7012.0,137.7251,137.783,137.6865,137.783,7012.0
2022-08-09 14:30:00,142.67,142.68,142.55,142.64,3874.0,137.7541,137.7637,137.6382,137.7251,3874.0
2022-08-09 14:35:00,142.67,142.83,142.66,142.77,13056.0,137.7541,137.9086,137.7444,137.8506,13056.0
2022-08-09 14:40:00,142.84,142.9,142.81,142.87,2364.0,137.9182,137.9761,137.8892,137.9472,2364.0
2022-08-09 14:45:00,142.87,143.14,142.86,142.94,11994.0,137.9472,138.2079,137.9375,138.0148,11994.0
2022-08-09 14:50:00,142.92,142.96,142.9,142.91,4498.0,137.9955,138.0341,137.9761,137.9858,4498.0
2022-08-09 14:55:00,142.9,142.96,142.89,142.89,3353.0,137.9761,138.0341,137.9665,137.9665,3353.0
2022-08-09 15:00:00,142.91,142.98,142.89,142.89,3095.0,137.9858,138.0534,137.9665,137.9665,3095.0
2022-08-09 15:05:00,142.89,142.94,142.88,142.94,1197.0,137.9665,138.0148,137.9568,138.0148,1197.0
2022-08-09 15:10:00,142.94,142.94,142.82,142.91,2516.0,138.0148,138.0148,137.8989,137.9858,2516.0
2022-08-09 15:15:00,142.89,142.99,142.85,142.85,11360.0,137.9665,138.063,137.9279,137.9279,11360.0
2022-08-09 15:20:00,142.86,142.97,142.85,142.95,3723.0,137.9375,138.0437,137.9279,138.0244,3723.0
2022-08-09 15:25:00,143.03,143.03,142.94,142.94,10702.0,138.1017,138.1017,138.0148,138.0148,10702.0
2022-08-09 15:30:00,142.9,143.0,142.89,142.9,7203.0,137.9761,138.0727,137.9665,137.9761,7203.0
2022-08-09 15:35:00,142.93,142.99,142.86,142.91,9447.0,138.0051,138.063,137.9375,137.9858,9447.0
2022-08-09 15:40:00,142.91,142.95,142.85,142.89,8569.0,137.9858,138.0244,137.9279,137.9665,8569.0
2022-08-09 15:45:00,142.9,142.91,142.71,142.84,10753.0,137.9761,137.9858,137.7927,137.9182,10753.0
2022-08-09 15:50:00,142.91,142.94,142.8,142.87,28143.0,137.9858,138.0148,137.8796,137.9472,28143.0
2022-08-09 15:55:00,142.88,142.88,142.7,142.81,41203.0,137.9568,137.9568,137.783,137.8892,41203.0
2022-08-10 09:30:00,144.6,144.6,143.91,144.09,10911.0,139.6176,139.6176,138.9513,139.1251,10911.0
2022-08-10 09:35:00,144.21,144.29,143.37,143.37,4902.0,139.241,139.3183,138.43,138.43,4902.0
2022-08-10 09:40:00,143.61,143.72,143.44,143.44,2111.0,138.6617,138.7679,138.4975,138.4975,2111.0
2022-08-10 09:45:00,143.65,143.94,143.62,143.62,4023.0,138.7003,138.9803,138.6713,138.6713,4023.0
2022-08-10 09:50:00,143.6,143.61,143.21,143.21,4376.0,138.652,138.6617,138.2755,138.2755,4376.0
2022-08-10 09:55:00,143.23,143.71,143.23,143.71,2231.0,138.2948,138.7582,138.2948,138.7582,2231.0
2022-08-10 10:00:00,143.85,143.99,143.68,143.83,6773.0,138.8934,139.0286,138.7293,138.8741,6773.0
2022-08-10 10:05:00,143.7,143.85,143.66,143.79,5236.0,138.7486,138.8934,138.71,138.8355,5236.0
2022-08-10 10:10:00,143.73,143.85,143.55,143.69,3186.0,138.7775,138.8934,138.6037,138.7389,3186.0
2022-08-10 10:15:00,143.7,143.84,143.7,143.83,1517.0,138.7486,138.8838,138.7486,138.8741,1517.0
2022-08-10 10:20:00,143.81,143.84,143.39,143.48,2414.0,138.8548,138.8838,138.4493,138.5362,2414.0
2022-08-10 10:25:00,143.49,143.54,143.36,143.4,2929.0,138.5458,138.5941,138.4203,138.4589,2929.0
2022-08-10 10:30:00,143.4,143.43,143.14,143.21,1600.0,138.4589,138.4879,138.2079,138.2755,1600.0
2022-08-10 10:35:00,143.25,143.51,143.23,143.41,3459.0,138.3141,138.5651,138.2948,138.4686,3459.0
2022-08-10 10:40:00,143.37,143.47,143.34,143.38,3211.0,138.43,138.5265,138.401,138.4396,3211.0
2022-08-10 10:45:00,143.48,143.51,143.39,143.39,2013.0,138.5362,138.5651,138.4493,138.4493,2013.0
2022-08-10 10:50:00,143.38,143.42,143.29,143.29,3211.0,138.4396,138.4782,138.3527,138.3527,3211.0
2022-08-10 10:55:00,143.25,143.34,143.19,143.29,2095.0,138.3141,138.401,138.2562,138.3527,2095.0
2022-08-10 11:00:00,143.4,143.49,143.33,143.49,3186.0,138.4589,138.5458,138.3913,138.5458,3186.0
2022-08-10 11:05:00,143.46,143.57,143.41,143.5,4680.0,138.5168,138.6231,138.4686,138.5555,4680.0
2022-08-10 11:10:00,143.5,143.5,143.2,143.2,1748.0,138.5555,138.5555,138.2658,138.2658,1748.0
2022-08-10 11:15:00,143.25,143.25,142.9,142.91,2563.0,138.3141,138.3141,137.9761,137.9858,2563.0
2022-08-10 11:20:00,142.95,142.98,142.79,142.96,3430.0,138.0244,138.0534,137.8699,138.0341,3430.0
2022-08-10 11:25:00,142.94,142.94,142.78,142.79,1708.0,138.0148,138.0148,137.8603,137.8699,1708.0
2022-08-10 11:30:00,142.79,142.89,142.78,142.89,2522.0,137.8699,137.9665,137.8603,137.9665,2522.0
2022-08-10 11:35:00,142.88,142.92,142.81,142.84,3509.0,137.9568,137.9955,137.8892,137.9182,3509.0
2022-08-10 11:40:00,142.84,142.93,142.74,142.74,2409.0,137.9182,138.0051,137.8217,137.8217,2409.0
2022-08-10 11:45:00,142.62,142.69,142.62,142.63,2414.0,137.7058,137.7734,137.7058,137.7154,2414.0
2022-08-10 11:50:00,142.59,142.59,142.48,142.48,3690.0,137.6768,137.6768,137.5706,137.5706,3690.0
2022-08-10 11:55:00,142.51,142.65,142.49,142.6,2262.0,137.5996,137.7348,137.5803,137.6865,2262.0
2022-08-10 12:00:00,142.62,142.62,142.5,142.53,2333.0,137.7058,137.7058,137.5899,137.6189,2333.0
2022-08-10 12:05:00,142.53,142.56,142.45,142.5,4556.0,137.6189,137.6479,137.5417,137.5899,4556.0
2022-08-10 12:10:00,142.49,142.5,142.38,142.38,5156.0,137.5803,137.5899,137.4741,137.4741,5156.0
2022-08-10 12:15:00,142.35,142.51,142.34,142.49,3908.0,137.4451,137.5996,137.4354,137.5803,3908.0
2022-08-10 12:20:00,142.52,142.58,142.44,142.58,4592.0,137.6092,137.6672,137.532,137.6672,4592.0
2022-08-10 12:25:00,142.56,142.58,142.51,142.58,2911.0,137.6479,137.6672,137.5996,137.6672,2911.0
2022-08-10 12:30:00,142.65,142.75,142.59,142.63,3548.0,137.7348,137.8313,137.6768,137.7154,3548.0
2022-08-10 12:35:00,142.6,142.74,142.6,142.73,2876.0,137.6865,137.8217,137.6865,137.812,2876.0
2022-08-10 12:40:00,142.71,142.85,142.7,142.79,2793.0,137.7927,137.9279,137.783,137.8699,2793.0
2022-08-10 12:45:00,142.99,143.1,142.92,143.03,3348.0,138.063,138.1693,137.9955,138.1017,3348.0
2022-08-10 12:50:00,143.05,143.06,142.93,142.97,3521.0,138.121,138.1306,138.0051,138.0437,3521.0
2022-08-10 12:55:00,142.97,142.97,142.85,142.86,4364.0,138.0437,138.0437,137.9279,137.9375,4364.0
2022-08-10 13:00:00,142.9,142.92,142.76,142.81,3300.0,137.9761,137.9955,137.841,137.8892,3300.0
2022-08-10 13:05:00,142.8,142.83,142.74,142.83,3231.0,137.8796,137.9086,137.8217,137.9086,3231.0
2022-08-10 13:10:00,142.83,142.92,142.82,142.86,3687.0,137.9086,137.9955,137.8989,137.9375,3687.0
2022-08-10 13:15:00,142.88,142.88,142.8,142.83,1200.0,137.9568,137.9568,137.8796,137.9086,1200.0
2022-08-10 13:20:00,142.82,142.85,142.8,142.84,3590.0,137.8989,137.9279,137.8796,137.9182,3590.0
2022-08-10 13:25:00,142.84,142.98,142.83,142.86,4530.0,137.9182,138.0534,137.9086,137.9375,4530.0
2022-08-10 13:30:00,142.9,142.9,142.66,142.67,1166.0,137.9761,137.9761,137.7444,137.7541,1166.0
2022-08-10 13:35:00,142.66,142.9,142.66,142.84,5618.0,137.7444,137.9761,137.7444,137.9182,5618.0
2022-08-10 13:40:00,142.86,142.95,142.86,142.92,2365.0,137.9375,138.0244,137.9375,137.9955,2365.0
2022-08-10 13:45:00,142.91,142.96,142.87,142.95,2122.0,137.9858,138.0341,137.9472,138.0244,2122.0
2022-08-10 13:50:00,143.0,143.01,142.8,142.81,2209.0,138.0727,138.0824,137.8796,137.8892,2209.0
2022-08-10 13:55:00,142.77,142.77,142.69,142.72,2320.0,137.8506,137.8506,137.7734,137.8023,2320.0
2022-08-10 14:00:00,142.57,142.6,142.53,142.54,2453.0,137.6575,137.6865,137.6189,137.6285,2453.0
2022-08-10 14:05:00,142.54,142.7,142.54,142.7,6662.0,137.6285,137.783,137.6285,137.783,6662.0
2022-08-10 14:10:00,142.71,142.74,142.68,142.72,2759.0,137.7927,137.8217,137.7637,137.8023,2759.0
2022-08-10 14:15:00,142.71,142.72,142.66,142.69,5130.0,137.7927,137.8023,137.7444,137.7734,5130.0
2022-08-10 14:20:00,142.67,142.67,142.61,142.62,3064.0,137.7541,137.7541,137.6961,137.7058,3064.0
2022-08-10 14:25:00,142.6,142.66,142.58,142.59,1910.0,137.6865,137.7444,137.6672,137.6768,1910.0
2022-08-10 14:30:00,142.57,142.66,142.55,142.62,4650.0,137.6575,137.7444,137.6382,137.7058,4650.0
2022-08-10 14:35:00,142.64,142.72,142.64,142.66,1700.0,137.7251,137.8023,137.7251,137.7444,1700.0
2022-08-10 14:40:00,142.67,142.67,142.6,142.61,3291.0,137.7541,137.7541,137.6865,137.6961,3291.0
2022-08-10 14:45:00,142.58,142.75,142.51,142.75,3188.0,137.6672,137.8313,137.5996,137.8313,3188.0
2022-08-10 14:50:00,142.74,142.83,142.72,142.83,4790.0,137.8217,137.9086,137.8023,137.9086,4790.0
2022-08-10 14:55:00,142.81,142.82,142.67,142.72,4749.0,137.8892,137.8989,137.7541,137.8023,4749.0
2022-08-10 15:00:00,142.72,142.91,142.72,142.91,4436.0,137.8023,137.9858,137.8023,137.9858,4436.0
2022-08-10 15:05:00,142.9,142.9,142.81,142.85,3505.0,137.9761,137.9761,137.8892,137.9279,3505.0
2022-08-10 15:10:00,142.83,142.9,142.81,142.84,6232.0,137.9086,137.9761,137.8892,137.9182,6232.0
2022-08-10 15:15:00,142.86,142.86,142.64,142.64,4379.0,137.9375,137.9375,137.7251,137.7251,4379.0
2022-08-10 15:20:00,142.66,142.74,142.52,142.6,7237.0,137.7444,137.8217,137.6092,137.6865,7237.0
2022-08-10 15:25:00,142.62,142.68,142.57,142.68,8869.0,137.7058,137.7637,137.6575,137.7637,8869.0
2022-08-10 15:30:00,142.65,142.73,142.55,142.7,6478.0,137.7348,137.812,137.6382,137.783,6478.0
2022-08-10 15:35:00,142.72,142.93,142.67,142.91,9880.0,137.8023,138.0051,137.7541,137.9858,9880.0
2022-08-10 15:40:00,142.92,143.02,142.9,143.01,12215.0,137.9955,138.092,137.9761,138.0824,12215.0
2022-08-10 15:45:00,143.01,143.02,142.92,142.97,10759.0,138.0824,138.092,137.9955,138.0437,10759.0
2022-08-10 15:50:00,142.97,142.99,142.8,142.89,17852.0,138.0437,138.063,137.8796,137.9665,17852.0
2022-08-10 15:55:00,142.91,142.99,142.85,142.89,49738.0,137.9858,138.063,137.9279,137.9665,49738.0
2022-08-11 09:30:00,143.13,143.19,142.74,142.99,17276.0,138.1982,138.2562,137.8217,138.063,17276.0
2022-08-11 09:35:00,143.12,143.12,142.51,142.52,4037.0,138.1886,138.1886,137.5996,137.6092,4037.0
2022-08-11 09:40:00,142.54,142.94,142.54,142.94,1535.0,137.6285,138.0148,137.6285,138.0148,1535.0
2022-08-11 09:45:00,143.0,143.01,142.5,142.5,9482.0,138.0727,138.0824,137.5899,137.5899,9482.0
2022-08-11 09:50:00,142.63,142.91,142.52,142.91,7146.0,137.7154,137.9858,137.6092,137.9858,7146.0
2022-08-11 09:55:00,142.91,142.91,142.53,142.58,6714.0,137.9858,137.9858,137.6189,137.6672,6714.0
2022-08-11 10:00:00,142.67,142.85,142.52,142.52,8754.0,137.7541,137.9279,137.6092,137.6092,8754.0
2022-08-11 10:05:00,142.6,142.76,142.5,142.5,7050.0,137.6865,137.841,137.5899,137.5899,7050.0
2022-08-11 10:10:00,142.48,142.59,142.43,142.47,3042.0,137.5706,137.6768,137.5223,137.561,3042.0
2022-08-11 10:15:00,142.46,142.52,142.36,142.41,5590.0,137.5513,137.6092,137.4548,137.503,5590.0
2022-08-11 10:20:00,142.37,142.54,142.37,142.5,13035.0,137.4644,137.6285,137.4644,137.5899,13035.0
2022-08-11 10:25:00,142.5,142.67,142.5,142.56,7067.0,137.5899,137.7541,137.5899,137.6479,7067.0
2022-08-11 10:30:00,142.56,142.66,142.47,142.63,15129.0,137.6479,137.7444,137.561,137.7154,15129.0
2022-08-11 10:35:00,142.61,142.79,142.46,142.65,10791.0,137.6961,137.8699,137.5513,137.7348,10791.0
2022-08-11 10:40:00,142.61,142.62,142.48,142.5,10730.0,137.6961,137.7058,137.5706,137.5899,10730.0
2022-08-11 10:45:00,142.53,142.72,142.48,142.69,5001.0,137.6189,137.8023,137.5706,137.7734,5001.0
2022-08-11 10:50:00,142.69,142.7,142.45,142.48,4014.0,137.7734,137.783,137.5417,137.5706,4014.0
2022-08-11 10:55:00,142.47,142.48,142.27,142.39,3668.0,137.561,137.5706,137.3679,137.4837,3668.0
2022-08-11 11:00:00,142.35,142.35,142.14,142.14,4997.0,137.4451,137.4451,137.2423,137.2423,4997.0
2022-08-11 11:05:00,142.07,142.2,141.99,142.16,13893.0,137.1747,137.3003,137.0975,137.2616,13893.0
2022-08-11 11:10:00,142.17,142.3,142.12,142.21,3468.0,137.2713,137.3968,137.223,137.3099,3468.0
2022-08-11 11:15:00,142.24,142.41,142.23,142.35,9730.0,137.3389,137.503,137.3292,137.4451,9730.0
2022-08-11 11:20:00,142.35,142.66,142.35,142.66,2065.0,137.4451,137.7444,137.4451,137.7444,2065.0
2022-08-11 11:25:00,142.64,142.66,142.46,142.47,5000.0,137.7251,137.7444,137.5513,137.561,5000.0
2022-08-11 11:30:00,142.44,142.44,142.3,142.4,13037.0,137.532,137.532,137.3968,137.4934,13037.0
2022-08-11 11:35:00,142.37,142.38,142.23,142.26,13134.0,137.4644,137.4741,137.3292,137.3582,13134.0
2022-08-11 11:40:00,142.26,142.26,142.01,142.02,5257.0,137.3582,137.3582,137.1168,137.1265,5257.0
2022-08-11 11:45:00,142.02,142.18,141.95,142.18,5646.0,137.1265,137.281,137.0589,137.281,5646.0
2022-08-11 11:50:00,142.11,142.31,142.08,142.28,10726.0,137.2134,137.4065,137.1844,137.3775,10726.0
2022-08-11 11:55:00,142.26,142.29,142.0,142.0,5676.0,137.3582,137.3872,137.1072,137.1072,5676.0
2022-08-11 12:00:00,142.01,142.05,141.87,141.87,5600.0,137.1168,137.1554,136.9816,136.9816,5600.0
2022-08-11 12:05:00,141.9,142.04,141.9,141.98,2808.0,137.0106,137.1458,137.0106,137.0878,2808.0
2022-08-11 12:10:00,141.96,142.13,141.96,142.09,8716.0,137.0685,137.2327,137.0685,137.1941,8716.0
2022-08-11 12:15:00,142.04,142.25,142.02,142.14,5410.0,137.1458,137.3485,137.1265,137.2423,5410.0
2022-08-11 12:20:00,142.1,142.12,141.97,142.05,7464.0,137.2037,137.223,137.0782,137.1554,7464.0
2022-08-11 12:25:00,142.01,142.03,141.97,142.02,4791.0,137.1168,137.1361,137.0782,137.1265,4791.0
2022-08-11 12:30:00,142.02,142.24,141.99,142.16,51036.0,137.1265,137.3389,137.0975,137.2616,51036.0
2022-08-11 12:35:00,142.17,142.28,142.1,142.13,5811.0,137.2713,137.3775,137.2037,137.2327,5811.0
2022-08-11 12:40:00,142.13,142.16,142.08,142.11,2823.0,137.2327,137.2616,137.1844,137.2134,2823.0
2022-08-11 12:45:00,142.13,142.21,142.09,142.12,16832.0,137.2327,137.3099,137.1941,137.223,16832.0
2022-08-11 12:50:00,142.13,142.52,142.13,142.52,17896.0,137.2327,137.6092,137.2327,137.6092,17896.0
2022-08-11 12:55:00,142.53,142.57,142.44,142.5,4756.0,137.6189,137.6575,137.532,137.5899,4756.0
2022-08-11 13:00:00,142.54,142.56,142.46,142.5,5179.0,137.6285,137.6479,137.5513,137.5899,5179.0
2022-08-11 13:05:00,142.5,142.78,142.43,142.71,21306.0,137.5899,137.8603,137.5223,137.7927,21306.0
2022-08-11 13:10:00,142.74,142.75,142.67,142.69,4747.0,137.8217,137.8313,137.7541,137.7734,4747.0
2022-08-11 13:15:00,142.7,142.79,142.68,142.73,3702.0,137.783,137.8699,137.7637,137.812,3702.0
2022-08-11 13:20:00,142.75,142.75,142.62,142.66,4073.0,137.8313,137.8313,137.7058,137.7444,4073.0
2022-08-11 13:25:00,142.68,142.68,142.57,142.57,1361.0,137.7637,137.7637,137.6575,137.6575,1361.0
2022-08-11 13:30:00,142.58,142.63,142.52,142.52,2514.0,137.6672,137.7154,137.6092,137.6092,2514.0
2022-08-11 13:35:00,142.53,142.58,142.42,142.46,4015.0,137.6189,137.6672,137.5127,137.5513,4015.0
2022-08-11 13:40:00,142.42,142.44,142.26,142.26,2558.0,137.5127,137.532,137.3582,137.3582,2558.0
2022-08-11 13:45:00,142.13,142.14,142.04,142.08,5012.0,137.2327,137.2423,137.1458,137.1844,5012.0
2022-08-11 13:50:00,142.08,142.23,142.08,142.17,4903.0,137.1844,137.3292,137.1844,137.2713,4903.0
2022-08-11 13:55:00,142.22,142.34,142.21,142.31,3021.0,137.3196,137.4354,137.3099,137.4065,3021.0
2022-08-11 14:00:00,142.29,142.29,142.15,142.15,3942.0,137.3872,137.3872,137.252,137.252,3942.0
2022-08-11 14:05:00,142.15,142.21,142.08,142.08,2089.0,137.252,137.3099,137.1844,137.1844,2089.0
2022-08-11 14:10:00,142.06,142.07,141.9,141.93,9324.0,137.1651,137.1747,137.0106,137.0396,9324.0
2022-08-11 14:15:00,141.92,142.06,141.91,142.0,5087.0,137.0299,137.1651,137.0203,137.1072,5087.0
2022-08-11 14:20:00,141.97,142.02,141.92,142.0,4261.0,137.0782,137.1265,137.0299,137.1072,4261.0
2022-08-11 14:25:00,141.99,142.04,141.95,142.0,4658.0,137.0975,137.1458,137.0589,137.1072,4658.0
2022-08-11 14:30:00,141.99,142.04,141.9,141.94,5775.0,137.0975,137.1458,137.0106,137.0492,5775.0
2022-08-11 14:35:00,141.91,141.97,141.85,141.93,3761.0,137.0203,137.0782,136.9623,137.0396,3761.0
2022-08-11 14:40:00,141.97,142.03,141.96,142.02,3963.0,137.0782,137.1361,137.0685,137.1265,3963.0
2022-08-11 14:45:00,142.03,142.15,142.02,142.12,5870.0,137.1361,137.252,137.1265,137.223,5870.0
2022-08-11 14:50:00,142.11,142.12,141.96,141.96,13640.0,137.2134,137.223,137.0685,137.0685,13640.0
2022-08-11 14:55:00,142.0,142.17,142.0,142.11,6215.0,137.1072,137.2713,137.1072,137.2134,6215.0
2022-08-11 15:00:00,142.11,142.12,142.04,142.1,4336.0,137.2134,137.223,137.1458,137.2037,4336.0
2022-08-11 15:05:00,142.06,142.14,142.03,142.11,4100.0,137.1651,137.2423,137.1361,137.2134,4100.0
2022-08-11 15:10:00,142.11,142.14,141.97,142.04,3110.0,137.2134,137.2423,137.0782,137.1458,3110.0
2022-08-11 15:15:00,142.04,142.17,142.01,142.17,4986.0,137.1458,137.2713,137.1168,137.2713,4986.0
2022-08-11 15:20:00,142.17,142.22,142.1,142.11,4431.0,137.2713,137.3196,137.2037,137.2134,4431.0
2022-08-11 15:25:00,142.07,142.09,142.0,142.01,4010.0,137.1747,137.1941,137.1072,137.1168,4010.0
2022-08-11 15:30:00,142.02,142.1,141.97,142.02,11321.0,137.1265,137.2037,137.0782,137.1265,11321.0
2022-08-11 15:35:00,142.03,142.03,141.4,141.4,36634.0,137.1361,137.1361,136.5278,136.5278,36634.0
2022-08-11 15:40:00,141.46,141.52,141.19,141.22,25898.0,136.5858,136.6437,136.3251,136.354,25898.0
2022-08-11 15:45:00,141.25,141.38,141.24,141.36,33873.0,136.383,136.5085,136.3733,136.4892,33873.0
2022-08-11 15:50:00,141.33,141.74,141.18,141.68,60496.0,136.4602,136.8561,136.3154,136.7982,60496.0
2022-08-11 15:55:00,141.68,141.83,141.64,141.78,114495.0,136.7982,136.943,136.7596,136.8947,114495.0
2022-08-12 09:30:00,142.25,142.6,142.01,142.25,11626.0,137.3485,137.6865,137.1168,137.3485,11626.0
2022-08-12 09:35:00,142.25,142.39,141.95,141.98,5620.0,137.3485,137.4837,137.0589,137.0878,5620.0
2022-08-12 09:40:00,142.0,142.26,142.0,142.2,25149.0,137.1072,137.3582,137.1072,137.3003,25149.0
2022-08-12 09:45:00,142.2,142.43,142.1,142.11,14571.0,137.3003,137.5223,137.2037,137.2134,14571.0
2022-08-12 09:50:00,142.13,142.31,142.04,142.31,1100.0,137.2327,137.4065,137.1458,137.4065,1100.0
2022-08-12 09:55:00,142.39,142.49,142.32,142.44,3198.0,137.4837,137.5803,137.4161,137.532,3198.0
2022-08-12 10:00:00,142.3,142.55,142.11,142.33,4646.0,137.3968,137.6382,137.2134,137.4258,4646.0
2022-08-12 10:05:00,142.34,142.35,142.17,142.25,7610.0,137.4354,137.4451,137.2713,137.3485,7610.0
2022-08-12 10:10:00,142.25,142.38,142.25,142.3,8300.0,137.3485,137.4741,137.3485,137.3968,8300.0
2022-08-12 10:15:00,142.3,142.34,142.21,142.34,3518.0,137.3968,137.4354,137.3099,137.4354,3518.0
2022-08-12 10:20:00,142.34,142.35,142.27,142.34,2637.0,137.4354,137.4451,137.3679,137.4354,2637.0
2022-08-12 10:25:00,142.34,142.5,142.32,142.5,7607.0,137.4354,137.5899,137.4161,137.5899,7607.0
2022-08-12 10:30:00,142.5,142.55,142.34,142.36,37176.0,137.5899,137.6382,137.4354,137.4548,37176.0
2022-08-12 10:35:00,142.35,142.84,142.35,142.67,17034.0,137.4451,137.9182,137.4451,137.7541,17034.0
2022-08-12 10:40:00,142.74,142.74,142.49,142.55,4892.0,137.8217,137.8217,137.5803,137.6382,4892.0
2022-08-12 10:45:00,142.53,142.57,142.49,142.49,7230.0,137.6189,137.6575,137.5803,137.5803,7230.0
2022-08-12 10:50:00,142.51,142.71,142.47,142.62,9282.0,137.5996,137.7927,137.561,137.7058,9282.0
2022-08-12 10:55:00,142.59,142.59,142.47,142.52,35466.0,137.6768,137.6768,137.561,137.6092,35466.0
2022-08-12 11:00:00,142.53,142.84,142.52,142.62,26883.0,137.6189,137.9182,137.6092,137.7058,26883.0
2022-08-12 11:05:00,142.7,142.79,142.68,142.75,12464.0,137.783,137.8699,137.7637,137.8313,12464.0
2022-08-12 11:10:00,142.79,142.8,142.57,142.57,18431.0,137.8699,137.8796,137.6575,137.6575,18431.0
2022-08-12 11:15:00,142.63,142.79,142.63,142.72,3312.0,137.7154,137.8699,137.7154,137.8023,3312.0
2022-08-12 11:20:00,142.75,142.77,142.72,142.75,10616.0,137.8313,137.8506,137.8023,137.8313,10616.0
2022-08-12 11:25:00,142.75,143.13,142.75,142.88,10490.0,137.8313,138.1982,137.8313,137.9568,10490.0
2022-08-12 11:30:00,142.83,142.86,142.5,142.57,6125.0,137.9086,137.9375,137.5899,137.6575,6125.0
2022-08-12 11:35:00,142.54,142.61,142.5,142.52,9787.0,137.6285,137.6961,137.5899,137.6092,9787.0
2022-08-12 11:40:00,142.53,142.61,142.5,142.52,7688.0,137.6189,137.6961,137.5899,137.6092,7688.0
2022-08-12 11:45:00,142.5,142.58,142.48,142.55,9717.0,137.5899,137.6672,137.5706,137.6382,9717.0
2022-08-12 11:50:00,142.53,142.65,142.5,142.56,7145.0,137.6189,137.7348,137.5899,137.6479,7145.0
2022-08-12 11:55:00,142.59,142.7,142.51,142.51,6072.0,137.6768,137.783,137.5996,137.5996,6072.0
2022-08-12 12:00:00,142.52,142.93,142.5,142.72,29017.0,137.6092,138.0051,137.5899,137.8023,29017.0
2022-08-12 12:05:00,142.68,142.84,142.56,142.62,4999.0,137.7637,137.9182,137.6479,137.7058,4999.0
2022-08-12 12:10:00,142.64,142.69,142.54,142.64,4796.0,137.7251,137.7734,137.6285,137.7251,4796.0
2022-08-12 12:15:00,142.6,142.66,142.52,142.6,4005.0,137.6865,137.7444,137.6092,137.6865,4005.0
2022-08-12 12:20:00,142.61,142.68,142.57,142.67,4287.0,137.6961,137.7637,137.6575,137.7541,4287.0
2022-08-12 12:25:00,142.65,142.65,142.53,142.59,5719.0,137.7348,137.7348,137.6189,137.6768,5719.0
2022-08-12 12:30:00,142.62,142.65,142.58,142.6,5060.0,137.7058,137.7348,137.6672,137.6865,5060.0
2022-08-12 12:35:00,142.58,142.61,142.54,142.6,4533.0,137.6672,137.6961,137.6285,137.6865,4533.0
2022-08-12 12:40:00,142.58,142.58,142.51,142.52,8433.0,137.6672,137.6672,137.5996,137.6092,8433.0
2022-08-12 12:45:00,142.53,142.59,142.52,142.57,1900.0,137.6189,137.6768,137.6092,137.6575,1900.0
2022-08-12 12:50:00,142.61,142.85,142.59,142.59,11055.0,137.6961,137.9279,137.6768,137.6768,11055.0
2022-08-12 12:55:00,142.59,142.65,142.53,142.55,7307.0,137.6768,137.7348,137.6189,137.6382,7307.0
2022-08-12 13:00:00,142.57,142.62,142.55,142.56,4865.0,137.6575,137.7058,137.6382,137.6479,4865.0
2022-08-12 13:05:00,142.58,142.71,142.56,142.57,5271.0,137.6672,137.7927,137.6479,137.6575,5271.0
2022-08-12 13:10:00,142.56,142.65,142.55,142.56,4149.0,137.6479,137.7348,137.6382,137.6479,4149.0
2022-08-12 13:15:00,142.56,142.74,142.56,142.73,6959.0,137.6479,137.8217,137.6479,137.812,6959.0
2022-08-12 13:20:00,142.75,142.8,142.75,142.78,5129.0,137.8313,137.8796,137.8313,137.8603,5129.0
2022-08-12 13:25:00,142.78,142.85,142.76,142.76,5132.0,137.8603,137.9279,137.841,137.841,5132.0
2022-08-12 13:30:00,142.77,142.89,142.77,142.8,7620.0,137.8506,137.9665,137.8506,137.8796,7620.0
2022-08-12 13:35:00,142.84,142.96,142.77,142.77,7345.0,137.9182,138.0341,137.8506,137.8506,7345.0
2022-08-12 13:40:00,142.78,142.84,142.76,142.78,6892.0,137.8603,137.9182,137.841,137.8603,6892.0
2022-08-12 13:45:00,142.79,142.94,142.79,142.89,9568.0,137.8699,138.0148,137.8699,137.9665,9568.0
2022-08-12 13:50:00,142.9,142.96,142.84,142.88,6736.0,137.9761,138.0341,137.9182,137.9568,6736.0
2022-08-12 13:55:00,142.86,142.89,142.77,142.77,9212.0,137.9375,137.9665,137.8506,137.8506,9212.0
2022-08-12 14:00:00,142.82,142.91,142.82,142.89,3628.0,137.8989,137.9858,137.8989,137.9665,3628.0
2022-08-12 14:05:00,142.93,143.07,142.93,143.07,18044.0,138.0051,138.1403,138.0051,138.1403,18044.0
2022-08-12 14:10:00,143.22,143.22,143.05,143.06,6210.0,138.2851,138.2851,138.121,138.1306,6210.0
2022-08-12 14:15:00,143.09,143.17,143.03,143.12,4121.0,138.1596,138.2368,138.1017,138.1886,4121.0
2022-08-12 14:20:00,143.13,143.32,143.11,143.32,3277.0,138.1982,138.3817,138.1789,138.3817,3277.0
2022-08-12 14:25:00,143.33,143.51,143.26,143.5,12034.0,138.3913,138.5651,138.3237,138.5555,12034.0
2022-08-12 14:30:00,143.52,143.65,143.52,143.6,6960.0,138.5748,138.7003,138.5748,138.652,6960.0
2022-08-12 14:35:00,143.63,143.64,143.5,143.5,5857.0,138.681,138.6906,138.5555,138.5555,5857.0
2022-08-12 14:40:00,143.51,143.69,143.47,143.67,4479.0,138.5651,138.7389,138.5265,138.7196,4479.0
2022-08-12 14:45:00,143.65,143.72,143.63,143.66,4407.0,138.7003,138.7679,138.681,138.71,4407.0
2022-08-12 14:50:00,143.69,143.71,143.62,143.65,4259.0,138.7389,138.7582,138.6713,138.7003,4259.0
2022-08-12 14:55:00,143.66,143.77,143.66,143.76,2887.0,138.71,138.8162,138.71,138.8065,2887.0
2022-08-12 15:00:00,143.76,143.84,143.74,143.8,5340.0,138.8065,138.8838,138.7872,138.8451,5340.0
2022-08-12 15:05:00,143.81,143.91,143.78,143.87,5893.0,138.8548,138.9513,138.8258,138.9127,5893.0
2022-08-12 15:10:00,143.88,143.96,143.85,143.91,5099.0,138.9224,138.9996,138.8934,138.9513,5099.0
2022-08-12 15:15:00,143.89,144.18,143.89,144.09,54045.0,138.932,139.212,138.932,139.1251,54045.0
2022-08-12 15:20:00,144.08,144.12,143.83,143.94,6320.0,139.1155,139.1541,138.8741,138.9803,6320.0
2022-08-12 15:25:00,143.97,144.11,143.96,144.06,5776.0,139.0093,139.1445,138.9996,139.0962,5776.0
2022-08-12 15:30:00,144.03,144.14,144.02,144.06,8606.0,139.0672,139.1734,139.0576,139.0962,8606.0
2022-08-12 15:35:00,144.06,144.22,144.05,144.09,13255.0,139.0962,139.2507,139.0865,139.1251,13255.0
2022-08-12 15:40:00,144.1,144.39,144.09,144.39,10502.0,139.1348,139.4148,139.1251,139.4148,10502.0
2022-08-12 15:45:00,144.36,144.38,144.29,144.37,21812.0,139.3858,139.4051,139.3183,139.3955,21812.0
2022-08-12 15:50:00,144.38,144.49,144.33,144.44,37894.0,139.4051,139.5114,139.3569,139.4631,37894.0
2022-08-12 15:55:00,144.47,144.76,144.4,144.71,78450.0,139.492,139.7721,139.4245,139.7238,78450.0
2022-08-15 09:30:00,144.68,144.72,143.95,144.05,9608.0,139.6948,139.7334,138.99,139.0865,9608.0
2022-08-15 09:35:00,144.06,144.43,144.06,144.43,2900.0,139.0962,139.4534,139.0962,139.4534,2900.0
2022-08-15 09:40:00,144.8,144.94,144.67,144.71,15263.0,139.8107,139.9459,139.6852,139.7238,15263.0
2022-08-15 09:45:00,144.78,145.14,144.78,145.08,1993.0,139.7914,140.139,139.7914,140.081,1993.0
2022-08-15 09:50:00,145.06,145.07,144.97,145.02,989.0,140.0617,140.0714,139.9748,140.0231,989.0
2022-08-15 09:55:00,144.96,145.47,144.94,145.41,7571.0,139.9652,140.4576,139.9459,140.3997,7571.0
2022-08-15 10:00:00,145.36,145.71,145.29,145.3,6623.0,140.3514,140.6893,140.2838,140.2934,6623.0
2022-08-15 10:05:00,145.34,145.53,145.27,145.42,2259.0,140.3321,140.5155,140.2645,140.4093,2259.0
2022-08-15 10:10:00,145.39,145.65,145.36,145.4,15121.0,140.3803,140.6314,140.3514,140.39,15121.0
2022-08-15 10:15:00,145.37,145.54,145.37,145.41,5283.0,140.361,140.5252,140.361,140.3997,5283.0
2022-08-15 10:20:00,145.44,145.49,145.23,145.23,3048.0,140.4286,140.4769,140.2259,140.2259,3048.0
2022-08-15 10:25:00,145.24,145.36,145.21,145.36,2849.0,140.2355,140.3514,140.2066,140.3514,2849.0
2022-08-15 10:30:00,145.39,145.49,145.31,145.46,4608.0,140.3803,140.4769,140.3031,140.4479,4608.0
2022-08-15 10:35:00,145.35,145.4,145.12,145.12,5707.0,140.3417,140.39,140.1197,140.1197,5707.0
2022-08-15 10:40:00,145.04,145.18,145.04,145.07,2914.0,140.0424,140.1776,140.0424,140.0714,2914.0
2022-08-15 10:45:00,145.06,145.29,145.06,145.24,2597.0,140.0617,140.2838,140.0617,140.2355,2597.0
2022-08-15 10:50:00,145.16,145.16,144.99,145.03,2053.0,140.1583,140.1583,139.9941,140.0328,2053.0
2022-08-15 10:55:00,145.1,145.11,144.83,144.91,2725.0,140.1003,140.11,139.8396,139.9169,2725.0
2022-08-15 11:00:00,144.93,145.05,144.82,144.92,4544.0,139.9362,140.0521,139.83,139.9265,4544.0
2022-08-15 11:05:00,144.89,144.97,144.68,144.69,2949.0,139.8976,139.9748,139.6948,139.7045,2949.0
2022-08-15 11:10:00,144.74,144.74,144.54,144.65,8600.0,139.7527,139.7527,139.5596,139.6658,8600.0
2022-08-15 11:15:00,144.68,144.73,144.59,144.65,5463.0,139.6948,139.7431,139.6079,139.6658,5463.0
2022-08-15 11:20:00,144.64,144.76,144.56,144.7,3741.0,139.6562,139.7721,139.5789,139.7141,3741.0
2022-08-15 11:25:00,144.69,144.85,144.61,144.85,4251.0,139.7045,139.859,139.6272,139.859,4251.0
2022-08-15 11:30:00,144.81,144.85,144.66,144.79,5709.0,139.8203,139.859,139.6755,139.801,5709.0
2022-08-15 11:35:00,144.86,144.95,144.81,144.91,3344.0,139.8686,139.9555,139.8203,139.9169,3344.0
2022-08-15 11:40:00,144.96,145.25,144.96,145.2,5655.0,139.9652,140.2452,139.9652,140.1969,5655.0
2022-08-15 11:45:00,145.19,145.51,145.19,145.33,22500.0,140.1872,140.4962,140.1872,140.3224,22500.0
2022-08-15 11:50:00,145.4,145.51,145.4,145.44,2100.0,140.39,140.4962,140.39,140.4286,2100.0
2022-08-15 11:55:00,145.37,145.5,145.35,145.38,4739.0,140.361,140.4866,140.3417,140.3707,4739.0
2022-08-15 12:00:00,145.33,145.47,145.29,145.47,3453.0,140.3224,140.4576,140.2838,140.4576,3453.0
2022-08-15 12:05:00,145.47,145.47,145.37,145.37,1139.0,140.4576,140.4576,140.361,140.361,1139.0
2022-08-15 12:10:00,145.37,145.37,145.24,145.32,4549.0,140.361,140.361,140.2355,140.3128,4549.0
2022-08-15 12:15:00,145.35,145.49,145.34,145.44,2052.0,140.3417,140.4769,140.3321,140.4286,2052.0
2022-08-15 12:20:00,145.46,145.56,145.43,145.5,3504.0,140.4479,140.5445,140.419,140.4866,3504.0
2022-08-15 12:25:00,145.47,145.57,145.47,145.57,2344.0,140.4576,140.5541,140.4576,140.5541,2344.0
2022-08-15 12:30:00,145.56,145.76,145.56,145.69,5760.0,140.5445,140.7376,140.5445,140.67,5760.0
2022-08-15 12:35:00,145.73,145.76,145.54,145.54,3400.0,140.7086,140.7376,140.5252,140.5252,3400.0
2022-08-15 12:40:00,145.54,145.68,145.54,145.63,2150.0,140.5252,140.6604,140.5252,140.6121,2150.0
2022-08-15 12:45:00,145.62,145.71,145.59,145.71,2287.0,140.6024,140.6893,140.5735,140.6893,2287.0
2022-08-15 12:50:00,145.69,145.76,145.64,145.76,4983.0,140.67,140.7376,140.6217,140.7376,4983.0
2022-08-15 12:55:00,145.76,145.88,145.76,145.83,5505.0,140.7376,140.8535,140.7376,140.8052,5505.0
2022-08-15 13:00:00,145.83,145.88,145.82,145.86,5104.0,140.8052,140.8535,140.7955,140.8342,5104.0
2022-08-15 13:05:00,145.85,145.98,145.85,145.93,5021.0,140.8245,140.95,140.8245,140.9017,5021.0
2022-08-15 13:10:00,145.93,145.96,145.84,145.88,5557.0,140.9017,140.9307,140.8148,140.8535,5557.0
2022-08-15 13:15:00,145.85,145.9,145.8,145.8,4197.0,140.8245,140.8728,140.7762,140.7762,4197.0
2022-08-15 13:20:00,145.8,145.89,145.8,145.89,1700.0,140.7762,140.8631,140.7762,140.8631,1700.0
2022-08-15 13:25:00,145.84,145.86,145.8,145.84,1884.0,140.8148,140.8342,140.7762,140.8148,1884.0
2022-08-15 13:30:00,145.83,145.83,145.74,145.74,728.0,140.8052,140.8052,140.7183,140.7183,728.0
2022-08-15 13:35:00,145.69,145.69,145.52,145.56,2258.0,140.67,140.67,140.5059,140.5445,2258.0
2022-08-15 13:40:00,145.51,145.55,145.44,145.44,1542.0,140.4962,140.5348,140.4286,140.4286,1542.0
2022-08-15 13:45:00,145.39,145.61,145.38,145.56,2996.0,140.3803,140.5928,140.3707,140.5445,2996.0
2022-08-15 13:50:00,145.59,145.78,145.54,145.69,5914.0,140.5735,140.7569,140.5252,140.67,5914.0
2022-08-15 13:55:00,145.7,145.83,145.69,145.83,2247.0,140.6797,140.8052,140.67,140.8052,2247.0
2022-08-15 14:00:00,145.79,146.11,145.79,146.11,7748.0,140.7666,141.0755,140.7666,141.0755,7748.0
2022-08-15 14:05:00,146.13,146.21,146.12,146.16,5993.0,141.0949,141.1721,141.0852,141.1238,5993.0
2022-08-15 14:10:00,146.14,146.14,146.05,146.08,4982.0,141.1045,141.1045,141.0176,141.0466,4982.0
2022-08-15 14:15:00,146.07,146.16,145.95,146.13,13477.0,141.0369,141.1238,140.9211,141.0949,13477.0
2022-08-15 14:20:00,146.14,146.16,146.05,146.08,4217.0,141.1045,141.1238,141.0176,141.0466,4217.0
2022-08-15 14:25:00,146.03,146.06,145.94,146.03,3512.0,140.9983,141.0273,140.9114,140.9983,3512.0
2022-08-15 14:30:00,146.05,146.05,145.96,146.01,2860.0,141.0176,141.0176,140.9307,140.979,2860.0
2022-08-15 14:35:00,145.91,145.93,145.89,145.9,2957.0,140.8824,140.9017,140.8631,140.8728,2957.0
2022-08-15 14:40:00,145.9,146.03,145.9,145.99,2438.0,140.8728,140.9983,140.8728,140.9597,2438.0
2022-08-15 14:45:00,145.95,146.21,145.95,146.21,3586.0,140.9211,141.1721,140.9211,141.1721,3586.0
2022-08-15 14:50:00,146.24,146.4,146.21,146.4,11200.0,141.2011,141.3555,141.1721,141.3555,11200.0
2022-08-15 14:55:00,146.36,146.37,146.29,146.3,5966.0,141.3169,141.3266,141.2493,141.259,5966.0
2022-08-15 15:00:00,146.34,146.35,146.15,146.15,2942.0,141.2976,141.3073,141.1142,141.1142,2942.0
2022-08-15 15:05:00,146.08,146.16,146.06,146.12,1956.0,141.0466,141.1238,141.0273,141.0852,1956.0
2022-08-15 15:10:00,146.11,146.14,145.99,146.04,5513.0,141.0755,141.1045,140.9597,141.008,5513.0
2022-08-15 15:15:00,146.08,146.13,145.94,145.98,5488.0,141.0466,141.0949,140.9114,140.95,5488.0
2022-08-15 15:20:00,146.0,146.08,145.97,146.06,3738.0,140.9693,141.0466,140.9404,141.0273,3738.0
2022-08-15 15:25:00,146.08,146.13,146.03,146.13,4643.0,141.0466,141.0949,140.9983,141.0949,4643.0
2022-08-15 15:30:00,146.12,146.12,145.98,146.05,5048.0,141.0852,141.0852,140.95,141.0176,5048.0
2022-08-15 15:35:00,146.01,146.11,145.95,146.11,8264.0,140.979,141.0755,140.9211,141.0755,8264.0
2022-08-15 15:40:00,146.11,146.14,146.08,146.09,10596.0,141.0755,141.1045,141.0466,141.0562,10596.0
2022-08-15 15:45:00,146.09,146.21,146.06,146.21,12475.0,141.0562,141.1721,141.0273,141.1721,12475.0
2022-08-15 15:50:00,146.2,146.25,146.09,146.11,21832.0,141.1624,141.2107,141.0562,141.0755,21832.0
2022-08-15 15:55:00,146.11,146.16,145.95,146.0,51502.0,141.0755,141.1238,140.9211,140.9693,51502.0
2022-08-16 09:30:00,145.22,145.58,144.62,144.87,26239.0,140.2162,140.5638,139.6369,139.8783,26239.0
2022-08-16 09:35:00,144.87,145.92,144.72,145.81,22083.0,139.8783,140.8921,139.7334,140.7859,22083.0
2022-08-16 09:40:00,145.76,146.05,145.53,145.77,21136.0,140.7376,141.0176,140.5155,140.7473,21136.0
2022-08-16 09:45:00,145.83,146.11,145.81,146.0,2761.0,140.8052,141.0755,140.7859,140.9693,2761.0
2022-08-16 09:50:00,145.96,145.96,145.6,145.6,3855.0,140.9307,140.9307,140.5831,140.5831,3855.0
2022-08-16 09:55:00,145.52,145.83,145.51,145.83,1914.0,140.5059,140.8052,140.4962,140.8052,1914.0
2022-08-16 10:00:00,145.83,146.36,145.83,146.33,3126.0,140.8052,141.3169,140.8052,141.288,3126.0
2022-08-16 10:05:00,146.33,146.33,146.07,146.18,4080.0,141.288,141.288,141.0369,141.1431,4080.0
2022-08-16 10:10:00,146.11,146.56,146.11,146.43,6526.0,141.0755,141.51,141.0755,141.3845,6526.0
2022-08-16 10:15:00,146.42,146.53,146.29,146.3,6746.0,141.3749,141.4811,141.2493,141.259,6746.0
2022-08-16 10:20:00,146.27,146.48,146.27,146.42,3506.0,141.23,141.4328,141.23,141.3749,3506.0
2022-08-16 10:25:00,146.39,146.67,146.35,146.59,10027.0,141.3459,141.6162,141.3073,141.539,10027.0
2022-08-16 10:30:00,146.68,146.71,146.62,146.71,2486.0,141.6259,141.6549,141.568,141.6549,2486.0
2022-08-16 10:35:00,146.74,146.85,146.67,146.73,3798.0,141.6838,141.79,141.6162,141.6742,3798.0
2022-08-16 10:40:00,146.74,146.77,146.65,146.69,3393.0,141.6838,141.7128,141.5969,141.6356,3393.0
2022-08-16 10:45:00,146.73,146.82,146.53,146.53,5111.0,141.6742,141.7611,141.4811,141.4811,5111.0
2022-08-16 10:50:00,146.48,146.68,146.34,146.66,3053.0,141.4328,141.6259,141.2976,141.6066,3053.0
2022-08-16 10:55:00,146.73,146.73,146.63,146.67,3835.0,141.6742,141.6742,141.5776,141.6162,3835.0
2022-08-16 11:00:00,146.68,146.91,146.67,146.91,1944.0,141.6259,141.848,141.6162,141.848,1944.0
2022-08-16 11:05:00,146.92,146.97,146.89,146.9,4598.0,141.8576,141.9059,141.8287,141.8383,4598.0
2022-08-16 11:10:00,146.91,147.03,146.9,147.02,3813.0,141.848,141.9638,141.8383,141.9542,3813.0
2022-08-16 11:15:00,147.09,147.11,147.0,147.08,4753.0,142.0218,142.0411,141.9349,142.0121,4753.0
2022-08-16 11:20:00,147.1,147.1,146.91,146.95,2400.0,142.0314,142.0314,141.848,141.8866,2400.0
2022-08-16 11:25:00,146.96,146.96,146.78,146.84,3628.0,141.8963,141.8963,141.7225,141.7804,3628.0
2022-08-16 11:30:00,146.81,146.95,146.77,146.94,2772.0,141.7514,141.8866,141.7128,141.8769,2772.0
2022-08-16 11:35:00,146.98,147.05,146.83,146.84,2023.0,141.9156,141.9832,141.7707,141.7804,2023.0
2022-08-16 11:40:00,146.85,146.89,146.82,146.87,2288.0,141.79,141.8287,141.7611,141.8094,2288.0
2022-08-16 11:45:00,146.84,146.92,146.8,146.92,2426.0,141.7804,141.8576,141.7418,141.8576,2426.0
2022-08-16 11:50:00,146.92,147.0,146.86,146.96,3001.0,141.8576,141.9349,141.7997,141.8963,3001.0
2022-08-16 11:55:00,146.95,147.03,146.88,146.89,3000.0,141.8866,141.9638,141.819,141.8287,3000.0
2022-08-16 12:00:00,146.84,146.92,146.79,146.9,2651.0,141.7804,141.8576,141.7321,141.8383,2651.0
2022-08-16 12:05:00,146.89,146.89,146.75,146.78,6637.0,141.8287,141.8287,141.6935,141.7225,6637.0
2022-08-16 12:10:00,146.86,146.96,146.85,146.92,1743.0,141.7997,141.8963,141.79,141.8576,1743.0
2022-08-16 12:15:00,146.97,147.1,146.97,147.08,3035.0,141.9059,142.0314,141.9059,142.0121,3035.0
2022-08-16 12:20:00,147.09,147.09,147.0,147.05,6525.0,142.0218,142.0218,141.9349,141.9832,6525.0
2022-08-16 12:25:00,147.04,147.09,147.01,147.08,2988.0,141.9735,142.0218,141.9445,142.0121,2988.0
2022-08-16 12:30:00,147.14,147.38,147.14,147.38,4973.0,142.07,142.3018,142.07,142.3018,4973.0
2022-08-16 12:35:00,147.38,147.5,147.37,147.48,2366.0,142.3018,142.4176,142.2921,142.3983,2366.0
2022-08-16 12:40:00,147.5,147.5,147.23,147.23,6120.0,142.4176,142.4176,142.1569,142.1569,6120.0
2022-08-16 12:45:00,147.24,147.31,147.23,147.28,3277.0,142.1666,142.2342,142.1569,142.2052,3277.0
2022-08-16 12:50:00,147.27,147.42,147.25,147.42,2781.0,142.1956,142.3404,142.1763,142.3404,2781.0
2022-08-16 12:55:00,147.41,147.43,147.28,147.28,6494.0,142.3307,142.3501,142.2052,142.2052,6494.0
2022-08-16 13:00:00,147.25,147.25,147.12,147.17,2022.0,142.1763,142.1763,142.0507,142.099,2022.0
2022-08-16 13:05:00,147.18,147.37,147.18,147.34,3658.0,142.1087,142.2921,142.1087,142.2632,3658.0
2022-08-16 13:10:00,147.4,147.4,147.3,147.34,2341.0,142.3211,142.3211,142.2245,142.2632,2341.0
2022-08-16 13:15:00,147.33,147.47,147.32,147.44,2638.0,142.2535,142.3887,142.2438,142.3597,2638.0
2022-08-16 13:20:00,147.43,147.49,147.41,147.43,2515.0,142.3501,142.408,142.3307,142.3501,2515.0
2022-08-16 13:25:00,147.4,147.4,147.34,147.37,1488.0,142.3211,142.3211,142.2632,142.2921,1488.0
2022-08-16 13:30:00,147.42,147.42,147.36,147.36,1536.0,142.3404,142.3404,142.2825,142.2825,1536.0
2022-08-16 13:35:00,147.35,147.54,147.35,147.48,5192.0,142.2728,142.4563,142.2728,142.3983,5192.0
2022-08-16 13:40:00,147.49,147.56,147.48,147.51,4813.0,142.408,142.4756,142.3983,142.4273,4813.0
2022-08-16 13:45:00,147.53,147.68,147.53,147.66,4139.0,142.4466,142.5914,142.4466,142.5721,4139.0
2022-08-16 13:50:00,147.64,147.65,147.6,147.62,4174.0,142.5528,142.5625,142.5142,142.5335,4174.0
2022-08-16 13:55:00,147.61,147.66,147.58,147.63,3454.0,142.5239,142.5721,142.4949,142.5432,3454.0
2022-08-16 14:00:00,147.63,147.74,147.61,147.63,6458.0,142.5432,142.6494,142.5239,142.5432,6458.0
2022-08-16 14:05:00,147.64,147.73,147.64,147.7,2980.0,142.5528,142.6397,142.5528,142.6108,2980.0
2022-08-16 14:10:00,147.75,147.75,147.65,147.66,3422.0,142.659,142.659,142.5625,142.5721,3422.0
2022-08-16 14:15:00,147.68,147.7,147.64,147.68,5639.0,142.5914,142.6108,142.5528,142.5914,5639.0
2022-08-16 14:20:00,147.69,147.74,147.68,147.73,3066.0,142.6011,142.6494,142.5914,142.6397,3066.0
2022-08-16 14:25:00,147.73,147.76,147.67,147.7,2736.0,142.6397,142.6687,142.5818,142.6108,2736.0
2022-08-16 14:30:00,147.74,147.75,147.58,147.58,3609.0,142.6494,142.659,142.4949,142.4949,3609.0
2022-08-16 14:35:00,147.59,147.66,147.5,147.5,6702.0,142.5045,142.5721,142.4176,142.4176,6702.0
2022-08-16 14:40:00,147.55,147.56,147.32,147.46,5240.0,142.4659,142.4756,142.2438,142.379,5240.0
2022-08-16 14:45:00,147.4,147.4,147.02,147.05,6023.0,142.3211,142.3211,141.9542,141.9832,6023.0
2022-08-16 14:50:00,147.06,147.18,146.98,147.13,7958.0,141.9928,142.1087,141.9156,142.0604,7958.0
2022-08-16 14:55:00,147.06,147.29,147.06,147.28,4827.0,141.9928,142.2149,141.9928,142.2052,4827.0
2022-08-16 15:00:00,147.28,147.3,147.21,147.24,4978.0,142.2052,142.2245,142.1376,142.1666,4978.0
2022-08-16 15:05:00,147.26,147.3,147.23,147.24,5591.0,142.1859,142.2245,142.1569,142.1666,5591.0
2022-08-16 15:10:00,147.22,147.22,147.06,147.06,8734.0,142.1473,142.1473,141.9928,141.9928,8734.0
2022-08-16 15:15:00,147.1,147.16,147.08,147.09,2492.0,142.0314,142.0894,142.0121,142.0218,2492.0
2022-08-16 15:20:00,147.06,147.2,147.05,147.09,3872.0,141.9928,142.128,141.9832,142.0218,3872.0
2022-08-16 15:25:00,147.07,147.16,147.05,147.14,4232.0,142.0025,142.0894,141.9832,142.07,4232.0
2022-08-16 15:30:00,147.13,147.22,147.12,147.19,3131.0,142.0604,142.1473,142.0507,142.1183,3131.0
2022-08-16 15:35:00,147.24,147.26,146.97,146.97,8749.0,142.1666,142.1859,141.9059,141.9059,8749.0
2022-08-16 15:40:00,146.96,147.15,146.89,147.13,14036.0,141.8963,142.0797,141.8287,142.0604,14036.0
2022-08-16 15:45:00,147.13,147.26,147.11,147.25,16043.0,142.0604,142.1859,142.0411,142.1763,16043.0
2022-08-16 15:50:00,147.25,147.35,147.19,147.21,27436.0,142.1763,142.2728,142.1183,142.1376,27436.0
2022-08-16 15:55:00,147.24,147.24,147.04,147.12,33821.0,142.1666,142.1666,141.9735,142.0507,33821.0
2022-08-17 09:30:00,146.67,146.85,146.34,146.62,25616.0,141.6162,141.79,141.2976,141.568,25616.0
2022-08-17 09:35:00,146.65,147.51,146.65,147.0,30928.0,141.5969,142.4273,141.5969,141.9349,30928.0
2022-08-17 09:40:00,146.88,147.02,146.7,146.88,14696.0,141.819,141.9542,141.6452,141.819,14696.0
2022-08-17 09:45:00,146.84,146.85,146.46,146.85,12539.0,141.7804,141.79,141.4135,141.79,12539.0
2022-08-17 09:50:00,146.8,147.06,146.78,146.78,11828.0,141.7418,141.9928,141.7225,141.7225,11828.0
2022-08-17 09:55:00,146.78,147.07,146.7,147.07,8560.0,141.7225,142.0025,141.6452,142.0025,8560.0
2022-08-17 10:00:00,147.06,147.48,147.0,147.43,6511.0,141.9928,142.3983,141.9349,142.3501,6511.0
2022-08-17 10:05:00,147.5,147.54,147.38,147.43,4944.0,142.4176,142.4563,142.3018,142.3501,4944.0
2022-08-17 10:10:00,147.43,147.43,147.22,147.37,1612.0,142.3501,142.3501,142.1473,142.2921,1612.0
2022-08-17 10:15:00,147.35,147.36,147.29,147.36,3094.0,142.2728,142.2825,142.2149,142.2825,3094.0
2022-08-17 10:20:00,147.39,147.42,147.33,147.37,2660.0,142.3114,142.3404,142.2535,142.2921,2660.0
2022-08-17 10:25:00,147.34,147.35,147.23,147.24,1633.0,142.2632,142.2728,142.1569,142.1666,1633.0
2022-08-17 10:30:00,147.21,147.21,146.94,146.95,1000.0,142.1376,142.1376,141.8769,141.8866,1000.0
2022-08-17 10:35:00,146.99,147.11,146.99,147.11,2331.0,141.9252,142.0411,141.9252,142.0411,2331.0
2022-08-17 10:40:00,147.14,147.14,147.06,147.12,1812.0,142.07,142.07,141.9928,142.0507,1812.0
2022-08-17 10:45:00,147.14,147.42,147.14,147.39,2367.0,142.07,142.3404,142.07,142.3114,2367.0
2022-08-17 10:50:00,147.38,147.38,147.03,147.03,1900.0,142.3018,142.3018,141.9638,141.9638,1900.0
2022-08-17 10:55:00,147.04,147.22,147.03,147.13,4410.0,141.9735,142.1473,141.9638,142.0604,4410.0
2022-08-17 11:00:00,147.02,147.15,147.01,147.11,1300.0,141.9542,142.0797,141.9445,142.0411,1300.0
2022-08-17 11:05:00,147.15,147.15,147.06,147.11,1512.0,142.0797,142.0797,141.9928,142.0411,1512.0
2022-08-17 11:10:00,147.02,147.15,147.02,147.11,2020.0,141.9542,142.0797,141.9542,142.0411,2020.0
2022-08-17 11:15:00,147.1,147.19,147.08,147.17,2849.0,142.0314,142.1183,142.0121,142.099,2849.0
2022-08-17 11:20:00,147.19,147.29,147.16,147.16,6756.0,142.1183,142.2149,142.0894,142.0894,6756.0
2022-08-17 11:25:00,147.15,147.21,147.09,147.13,2859.0,142.0797,142.1376,142.0218,142.0604,2859.0
2022-08-17 11:30:00,147.14,147.17,147.07,147.17,1331.0,142.07,142.099,142.0025,142.099,1331.0
2022-08-17 11:35:00,147.15,147.16,147.1,147.11,2000.0,142.0797,142.0894,142.0314,142.0411,2000.0
2022-08-17 11:40:00,147.13,147.13,147.06,147.07,1503.0,142.0604,142.0604,141.9928,142.0025,1503.0
2022-08-17 11:45:00,147.15,147.15,146.81,146.81,1986.0,142.0797,142.0797,141.7514,141.7514,1986.0
2022-08-17 11:50:00,146.87,146.97,146.78,146.92,4053.0,141.8094,141.9059,141.7225,141.8576,4053.0
2022-08-17 11:55:00,146.88,146.88,146.78,146.78,1134.0,141.819,141.819,141.7225,141.7225,1134.0
2022-08-17 12:00:00,146.75,146.75,146.65,146.72,2944.0,141.6935,141.6935,141.5969,141.6645,2944.0
2022-08-17 12:05:00,146.79,146.95,146.79,146.91,7129.0,141.7321,141.8866,141.7321,141.848,7129.0
2022-08-17 12:10:00,146.91,146.95,146.85,146.94,5857.0,141.848,141.8866,141.79,141.8769,5857.0
2022-08-17 12:15:00,146.95,147.02,146.93,146.99,2734.0,141.8866,141.9542,141.8673,141.9252,2734.0
2022-08-17 12:20:00,146.96,147.03,146.96,147.01,3091.0,141.8963,141.9638,141.8963,141.9445,3091.0
2022-08-17 12:25:00,147.0,147.17,146.98,147.16,9102.0,141.9349,142.099,141.9156,142.0894,9102.0
2022-08-17 12:30:00,147.19,147.19,147.11,147.13,946.0,142.1183,142.1183,142.0411,142.0604,946.0
2022-08-17 12:35:00,147.16,147.23,147.12,147.13,4860.0,142.0894,142.1569,142.0507,142.0604,4860.0
2022-08-17 12:40:00,147.16,147.18,147.12,147.16,4865.0,142.0894,142.1087,142.0507,142.0894,4865.0
2022-08-17 12:45:00,147.16,147.21,147.16,147.16,2716.0,142.0894,142.1376,142.0894,142.0894,2716.0
2022-08-17 12:50:00,147.18,147.23,147.09,147.23,3787.0,142.1087,142.1569,142.0218,142.1569,3787.0
2022-08-17 12:55:00,147.26,147.32,147.25,147.31,705.0,142.1859,142.2438,142.1763,142.2342,705.0
2022-08-17 13:00:00,147.28,147.29,147.21,147.26,1922.0,142.2052,142.2149,142.1376,142.1859,1922.0
2022-08-17 13:05:00,147.29,147.31,147.14,147.15,1941.0,142.2149,142.2342,142.07,142.0797,1941.0
2022-08-17 13:10:00,147.18,147.29,147.16,147.26,6008.0,142.1087,142.2149,142.0894,142.1859,6008.0
2022-08-17 13:15:00,147.24,147.27,147.18,147.19,2465.0,142.1666,142.1956,142.1087,142.1183,2465.0
2022-08-17 13:20:00,147.22,147.37,147.22,147.28,2434.0,142.1473,142.2921,142.1473,142.2052,2434.0
2022-08-17 13:25:00,147.32,147.46,147.32,147.46,2399.0,142.2438,142.379,142.2438,142.379,2399.0
2022-08-17 13:30:00,147.4,147.46,147.39,147.42,2500.0,142.3211,142.379,142.3114,142.3404,2500.0
2022-08-17 13:35:00,147.45,147.45,147.4,147.42,1589.0,142.3694,142.3694,142.3211,142.3404,1589.0
2022-08-17 13:40:00,147.5,147.5,147.46,147.46,2247.0,142.4176,142.4176,142.379,142.379,2247.0
2022-08-17 13:45:00,147.45,147.56,147.4,147.56,2600.0,142.3694,142.4756,142.3211,142.4756,2600.0
2022-08-17 13:50:00,147.57,147.57,147.54,147.55,839.0,142.4852,142.4852,142.4563,142.4659,839.0
2022-08-17 13:55:00,147.54,147.54,147.49,147.5,1487.0,142.4563,142.4563,142.408,142.4176,1487.0
2022-08-17 14:00:00,147.63,147.85,147.48,147.65,8635.0,142.5432,142.7556,142.3983,142.5625,8635.0
2022-08-17 14:05:00,147.68,147.86,147.56,147.81,13477.0,142.5914,142.7652,142.4756,142.717,13477.0
2022-08-17 14:10:00,147.8,147.89,147.67,147.87,2585.0,142.7073,142.7942,142.5818,142.7749,2585.0
2022-08-17 14:15:00,147.99,148.0,147.8,147.84,4132.0,142.8908,142.9004,142.7073,142.7459,4132.0
2022-08-17 14:20:00,147.85,147.93,147.76,147.79,4571.0,142.7556,142.8328,142.6687,142.6977,4571.0
2022-08-17 14:25:00,147.81,147.95,147.76,147.94,2333.0,142.717,142.8521,142.6687,142.8425,2333.0
2022-08-17 14:30:00,147.96,148.06,147.93,148.03,4767.0,142.8618,142.9583,142.8328,142.9294,4767.0
2022-08-17 14:35:00,148.04,148.1,148.03,148.08,1847.0,142.939,142.997,142.9294,142.9777,1847.0
2022-08-17 14:40:00,148.09,148.12,147.92,147.97,3965.0,142.9873,143.0163,142.8232,142.8715,3965.0
2022-08-17 14:45:00,147.98,147.98,147.83,147.93,2462.0,142.8811,142.8811,142.7363,142.8328,2462.0
2022-08-17 14:50:00,147.99,148.0,147.88,147.89,2221.0,142.8908,142.9004,142.7846,142.7942,2221.0
2022-08-17 14:55:00,147.95,148.0,147.85,147.85,4137.0,142.8521,142.9004,142.7556,142.7556,4137.0
2022-08-17 15:00:00,147.82,147.96,147.79,147.95,4564.0,142.7266,142.8618,142.6977,142.8521,4564.0
2022-08-17 15:05:00,148.01,148.04,147.83,147.84,4400.0,142.9101,142.939,142.7363,142.7459,4400.0
2022-08-17 15:10:00,147.83,147.89,147.63,147.78,5411.0,142.7363,142.7942,142.5432,142.688,5411.0
2022-08-17 15:15:00,147.82,147.82,147.64,147.65,3384.0,142.7266,142.7266,142.5528,142.5625,3384.0
2022-08-17 15:20:00,147.62,147.71,147.6,147.69,2524.0,142.5335,142.6204,142.5142,142.6011,2524.0
2022-08-17 15:25:00,147.64,147.7,147.55,147.64,4501.0,142.5528,142.6108,142.4659,142.5528,4501.0
2022-08-17 15:30:00,147.65,147.85,147.63,147.83,7699.0,142.5625,142.7556,142.5432,142.7363,7699.0
2022-08-17 15:35:00,147.82,147.94,147.81,147.9,3678.0,142.7266,142.8425,142.717,142.8039,3678.0
2022-08-17 15:40:00,147.9,147.99,147.9,147.93,3773.0,142.8039,142.8908,142.8039,142.8328,3773.0
2022-08-17 15:45:00,147.93,147.93,147.76,147.79,6338.0,142.8328,142.8328,142.6687,142.6977,6338.0
2022-08-17 15:50:00,147.85,147.85,147.69,147.84,13748.0,142.7556,142.7556,142.6011,142.7459,13748.0
2022-08-17 15:55:00,147.86,147.95,147.72,147.95,54214.0,142.7652,142.8521,142.6301,142.8521,54214.0
2022-08-18 09:30:00,148.26,148.26,147.6,147.87,26462.0,143.1515,143.1515,142.5142,142.7749,26462.0
2022-08-18 09:35:00,148.09,148.1,147.37,147.37,1700.0,142.9873,142.997,142.2921,142.2921,1700.0
2022-08-18 09:40:00,147.37,147.49,147.21,147.28,5375.0,142.2921,142.408,142.1376,142.2052,5375.0
2022-08-18 09:45:00,147.25,147.56,147.1,147.48,7131.0,142.1763,142.4756,142.0314,142.3983,7131.0
2022-08-18 09:50:00,147.41,147.48,147.36,147.42,2543.0,142.3307,142.3983,142.2825,142.3404,2543.0
2022-08-18 09:55:00,147.42,147.51,147.3,147.4,5038.0,142.3404,142.4273,142.2245,142.3211,5038.0
2022-08-18 10:00:00,147.39,147.61,147.39,147.57,4039.0,142.3114,142.5239,142.3114,142.4852,4039.0
2022-08-18 10:05:00,147.54,147.54,147.46,147.49,2292.0,142.4563,142.4563,142.379,142.408,2292.0
2022-08-18 10:10:00,147.49,147.5,147.41,147.41,1201.0,142.408,142.4176,142.3307,142.3307,1201.0
2022-08-18 10:15:00,147.36,147.36,147.24,147.25,3603.0,142.2825,142.2825,142.1666,142.1763,3603.0
2022-08-18 10:20:00,147.24,147.27,147.12,147.24,1931.0,142.1666,142.1956,142.0507,142.1666,1931.0
2022-08-18 10:25:00,147.24,147.33,147.21,147.21,3284.0,142.1666,142.2535,142.1376,142.1376,3284.0
2022-08-18 10:30:00,147.24,147.26,147.2,147.24,1917.0,142.1666,142.1859,142.128,142.1666,1917.0
2022-08-18 10:35:00,147.25,147.25,147.12,147.14,3024.0,142.1763,142.1763,142.0507,142.07,3024.0
2022-08-18 10:40:00,147.16,147.22,147.0,147.0,2353.0,142.0894,142.1473,141.9349,141.9349,2353.0
2022-08-18 10:45:00,146.97,147.07,146.97,146.98,1535.0,141.9059,142.0025,141.9059,141.9156,1535.0
2022-08-18 10:50:00,146.91,146.95,146.88,146.91,2362.0,141.848,141.8866,141.819,141.848,2362.0
2022-08-18 10:55:00,146.96,146.96,146.88,146.95,1201.0,141.8963,141.8963,141.819,141.8866,1201.0
2022-08-18 11:00:00,146.93,146.93,146.8,146.85,2582.0,141.8673,141.8673,141.7418,141.79,2582.0
2022-08-18 11:05:00,146.88,146.88,146.75,146.82,1701.0,141.819,141.819,141.6935,141.7611,1701.0
2022-08-18 11:10:00,146.85,146.91,146.71,146.74,4450.0,141.79,141.848,141.6549,141.6838,4450.0
2022-08-18 11:15:00,146.69,146.69,146.58,146.63,1406.0,141.6356,141.6356,141.5293,141.5776,1406.0
2022-08-18 11:20:00,146.62,146.78,146.62,146.76,2677.0,141.568,141.7225,141.568,141.7031,2677.0
2022-08-18 11:25:00,146.77,146.82,146.77,146.82,900.0,141.7128,141.7611,141.7128,141.7611,900.0
2022-08-18 11:30:00,146.8,146.83,146.8,146.83,800.0,141.7418,141.7707,141.7418,141.7707,800.0
2022-08-18 11:35:00,146.82,146.9,146.81,146.87,700.0,141.7611,141.8383,141.7514,141.8094,700.0
2022-08-18 11:40:00,146.96,147.01,146.92,147.01,1860.0,141.8963,141.9445,141.8576,141.9445,1860.0
2022-08-18 11:45:00,147.03,147.06,146.98,147.05,1903.0,141.9638,141.9928,141.9156,141.9832,1903.0
2022-08-18 11:50:00,147.05,147.09,147.0,147.09,2953.0,141.9832,142.0218,141.9349,142.0218,2953.0
2022-08-18 11:55:00,147.04,147.07,146.92,146.92,1012.0,141.9735,142.0025,141.8576,141.8576,1012.0
2022-08-18 12:00:00,146.93,146.94,146.91,146.91,938.0,141.8673,141.8769,141.848,141.848,938.0
2022-08-18 12:05:00,146.89,146.97,146.89,146.97,1515.0,141.8287,141.9059,141.8287,141.9059,1515.0
2022-08-18 12:10:00,146.95,146.98,146.91,146.91,1522.0,141.8866,141.9156,141.848,141.848,1522.0
2022-08-18 12:15:00,146.84,146.87,146.72,146.72,1062.0,141.7804,141.8094,141.6645,141.6645,1062.0
2022-08-18 12:20:00,146.73,146.75,146.58,146.62,3038.0,141.6742,141.6935,141.5293,141.568,3038.0
2022-08-18 12:25:00,146.57,146.67,146.49,146.52,2708.0,141.5197,141.6162,141.4424,141.4714,2708.0
2022-08-18 12:30:00,146.49,146.57,146.47,146.53,1939.0,141.4424,141.5197,141.4231,141.4811,1939.0
2022-08-18 12:35:00,146.52,146.59,146.5,146.57,1016.0,141.4714,141.539,141.4521,141.5197,1016.0
2022-08-18 12:40:00,146.59,146.6,146.54,146.56,1033.0,141.539,141.5487,141.4907,141.51,1033.0
2022-08-18 12:45:00,146.54,146.58,146.52,146.52,1130.0,141.4907,141.5293,141.4714,141.4714,1130.0
2022-08-18 12:50:00,146.48,146.48,146.4,146.41,1150.0,141.4328,141.4328,141.3555,141.3652,1150.0
2022-08-18 12:55:00,146.46,146.46,146.43,146.44,500.0,141.4135,141.4135,141.3845,141.3942,500.0
2022-08-18 13:00:00,146.56,146.57,146.46,146.46,711.0,141.51,141.5197,141.4135,141.4135,711.0
2022-08-18 13:05:00,146.52,146.55,146.52,146.55,410.0,141.4714,141.5004,141.4714,141.5004,410.0
2022-08-18 13:10:00,146.56,146.58,146.51,146.51,631.0,141.51,141.5293,141.4618,141.4618,631.0
2022-08-18 13:15:00,146.43,146.47,146.42,146.45,1077.0,141.3845,141.4231,141.3749,141.4038,1077.0
2022-08-18 13:20:00,146.54,146.6,146.54,146.6,400.0,141.4907,141.5487,141.4907,141.5487,400.0
2022-08-18 13:25:00,146.58,146.66,146.56,146.66,3395.0,141.5293,141.6066,141.51,141.6066,3395.0
2022-08-18 13:30:00,146.58,146.61,146.53,146.6,1186.0,141.5293,141.5583,141.4811,141.5487,1186.0
2022-08-18 13:35:00,146.6,146.61,146.6,146.61,244.0,141.5487,141.5583,141.5487,141.5583,244.0
2022-08-18 13:40:00,146.65,146.65,146.58,146.64,401.0,141.5969,141.5969,141.5293,141.5873,401.0
2022-08-18 13:45:00,146.62,146.62,146.53,146.53,1035.0,141.568,141.568,141.4811,141.4811,1035.0
2022-08-18 13:50:00,146.51,146.51,146.45,146.45,880.0,141.4618,141.4618,141.4038,141.4038,880.0
2022-08-18 13:55:00,146.41,146.42,146.37,146.41,1006.0,141.3652,141.3749,141.3266,141.3652,1006.0
2022-08-18 14:00:00,146.43,146.49,146.41,146.49,1506.0,141.3845,141.4424,141.3652,141.4424,1506.0
2022-08-18 14:05:00,146.48,146.54,146.48,146.54,1510.0,141.4328,141.4907,141.4328,141.4907,1510.0
2022-08-18 14:10:00,146.55,146.63,146.5,146.63,1715.0,141.5004,141.5776,141.4521,141.5776,1715.0
2022-08-18 14:15:00,146.63,146.71,146.63,146.68,782.0,141.5776,141.6549,141.5776,141.6259,782.0
2022-08-18 14:20:00,146.73,146.74,146.69,146.74,1140.0,141.6742,141.6838,141.6356,141.6838,1140.0
2022-08-18 14:25:00,146.76,146.78,146.73,146.75,1031.0,141.7031,141.7225,141.6742,141.6935,1031.0
2022-08-18 14:30:00,146.75,146.77,146.73,146.73,1302.0,141.6935,141.7128,141.6742,141.6742,1302.0
2022-08-18 14:35:00,146.74,146.78,146.73,146.75,1921.0,141.6838,141.7225,141.6742,141.6935,1921.0
2022-08-18 14:40:00,146.75,146.78,146.73,146.78,1153.0,141.6935,141.7225,141.6742,141.7225,1153.0
2022-08-18 14:45:00,146.8,146.8,146.73,146.73,2023.0,141.7418,141.7418,141.6742,141.6742,2023.0
2022-08-18 14:50:00,146.74,146.86,146.73,146.84,1753.0,141.6838,141.7997,141.6742,141.7804,1753.0
2022-08-18 14:55:00,146.88,147.01,146.87,147.01,1056.0,141.819,141.9445,141.8094,141.9445,1056.0
2022-08-18 15:00:00,147.02,147.12,147.02,147.08,2413.0,141.9542,142.0507,141.9542,142.0121,2413.0
2022-08-18 15:05:00,147.09,147.1,147.05,147.08,2351.0,142.0218,142.0314,141.9832,142.0121,2351.0
2022-08-18 15:10:00,147.1,147.16,147.08,147.16,3071.0,142.0314,142.0894,142.0121,142.0894,3071.0
2022-08-18 15:15:00,147.13,147.24,147.13,147.24,2590.0,142.0604,142.1666,142.0604,142.1666,2590.0
2022-08-18 15:20:00,147.21,147.22,147.14,147.22,3265.0,142.1376,142.1473,142.07,142.1473,3265.0
2022-08-18 15:25:00,147.17,147.24,147.11,147.19,3998.0,142.099,142.1666,142.0411,142.1183,3998.0
2022-08-18 15:30:00,147.18,147.4,147.17,147.37,6124.0,142.1087,142.3211,142.099,142.2921,6124.0
2022-08-18 15:35:00,147.39,147.44,147.27,147.29,6081.0,142.3114,142.3597,142.1956,142.2149,6081.0
2022-08-18 15:40:00,147.31,147.35,147.24,147.27,6035.0,142.2342,142.2728,142.1666,142.1956,6035.0
2022-08-18 15:45:00,147.27,147.27,147.12,147.15,11993.0,142.1956,142.1956,142.0507,142.0797,11993.0
2022-08-18 15:50:00,147.16,147.18,146.99,147.06,21991.0,142.0894,142.1087,141.9252,141.9928,21991.0
2022-08-18 15:55:00,147.07,147.36,147.0,147.31,72264.0,142.0025,142.2825,141.9349,142.2342,72264.0
2022-08-19 09:30:00,147.51,147.73,146.85,147.13,46181.0,142.4273,142.6397,141.79,142.0604,46181.0
2022-08-19 09:35:00,146.98,147.45,146.98,147.25,3344.0,141.9156,142.3694,141.9156,142.1763,3344.0
2022-08-19 09:40:00,147.19,147.43,147.16,147.34,5132.0,142.1183,142.3501,142.0894,142.2632,5132.0
2022-08-19 09:45:00,147.34,147.5,147.27,147.42,16182.0,142.2632,142.4176,142.1956,142.3404,16182.0
2022-08-19 09:50:00,147.42,147.42,146.86,146.97,4974.0,142.3404,142.3404,141.7997,141.9059,4974.0
2022-08-19 09:55:00,146.92,147.07,146.92,146.99,4186.0,141.8576,142.0025,141.8576,141.9252,4186.0
2022-08-19 10:00:00,147.01,147.17,146.97,147.05,7314.0,141.9445,142.099,141.9059,141.9832,7314.0
2022-08-19 10:05:00,146.99,147.23,146.98,147.15,3548.0,141.9252,142.1569,141.9156,142.0797,3548.0
2022-08-19 10:10:00,147.12,147.21,147.08,147.12,2136.0,142.0507,142.1376,142.0121,142.0507,2136.0
2022-08-19 10:15:00,147.02,147.15,146.94,147.14,3504.0,141.9542,142.0797,141.8769,142.07,3504.0
2022-08-19 10:20:00,147.17,147.25,147.12,147.25,4280.0,142.099,142.1763,142.0507,142.1763,4280.0
2022-08-19 10:25:00,147.25,147.41,147.25,147.33,2695.0,142.1763,142.3307,142.1763,142.2535,2695.0
2022-08-19 10:30:00,147.33,147.4,147.33,147.34,1116.0,142.2535,142.3211,142.2535,142.2632,1116.0
2022-08-19 10:35:00,147.29,147.39,147.25,147.39,1956.0,142.2149,142.3114,142.1763,142.3114,1956.0
2022-08-19 10:40:00,147.45,147.45,147.33,147.33,1020.0,142.3694,142.3694,142.2535,142.2535,1020.0
2022-08-19 10:45:00,147.14,147.35,147.13,147.29,3129.0,142.07,142.2728,142.0604,142.2149,3129.0
2022-08-19 10:50:00,147.3,147.31,147.17,147.17,4500.0,142.2245,142.2342,142.099,142.099,4500.0
2022-08-19 10:55:00,147.19,147.22,147.11,147.22,3737.0,142.1183,142.1473,142.0411,142.1473,3737.0
2022-08-19 11:00:00,147.22,147.3,147.14,147.18,23899.0,142.1473,142.2245,142.07,142.1087,23899.0
2022-08-19 11:05:00,147.16,147.16,146.96,146.96,3057.0,142.0894,142.0894,141.8963,141.8963,3057.0
2022-08-19 11:10:00,146.88,146.98,146.88,146.98,1032.0,141.819,141.9156,141.819,141.9156,1032.0
2022-08-19 11:15:00,146.98,147.05,146.98,147.0,1164.0,141.9156,141.9832,141.9156,141.9349,1164.0
2022-08-19 11:20:00,147.03,147.11,147.02,147.09,2425.0,141.9638,142.0411,141.9542,142.0218,2425.0
2022-08-19 11:25:00,147.08,147.14,146.98,146.99,10516.0,142.0121,142.07,141.9156,141.9252,10516.0
2022-08-19 11:30:00,147.0,147.01,146.81,146.9,2435.0,141.9349,141.9445,141.7514,141.8383,2435.0
2022-08-19 11:35:00,146.96,147.01,146.8,146.8,4242.0,141.8963,141.9445,141.7418,141.7418,4242.0
2022-08-19 11:40:00,146.78,146.88,146.78,146.86,2391.0,141.7225,141.819,141.7225,141.7997,2391.0
2022-08-19 11:45:00,146.87,146.87,146.78,146.79,901.0,141.8094,141.8094,141.7225,141.7321,901.0
2022-08-19 11:50:00,146.86,146.86,146.71,146.79,2433.0,141.7997,141.7997,141.6549,141.7321,2433.0
2022-08-19 11:55:00,146.81,146.83,146.75,146.8,922.0,141.7514,141.7707,141.6935,141.7418,922.0
2022-08-19 12:00:00,146.86,146.91,146.8,146.87,3860.0,141.7997,141.848,141.7418,141.8094,3860.0
2022-08-19 12:05:00,146.9,147.0,146.9,147.0,3872.0,141.8383,141.9349,141.8383,141.9349,3872.0
2022-08-19 12:10:00,146.98,146.99,146.95,146.97,2946.0,141.9156,141.9252,141.8866,141.9059,2946.0
2022-08-19 12:15:00,147.0,147.0,146.96,146.97,4238.0,141.9349,141.9349,141.8963,141.9059,4238.0
2022-08-19 12:20:00,147.0,147.01,146.98,147.0,1548.0,141.9349,141.9445,141.9156,141.9349,1548.0
2022-08-19 12:25:00,147.06,147.06,146.99,147.0,928.0,141.9928,141.9928,141.9252,141.9349,928.0
2022-08-19 12:30:00,146.98,147.09,146.96,147.09,3028.0,141.9156,142.0218,141.8963,142.0218,3028.0
2022-08-19 12:35:00,147.06,147.18,147.0,147.18,1651.0,141.9928,142.1087,141.9349,142.1087,1651.0
2022-08-19 12:40:00,147.18,147.21,147.14,147.2,1042.0,142.1087,142.1376,142.07,142.128,1042.0
2022-08-19 12:45:00,147.18,147.19,147.14,147.17,1402.0,142.1087,142.1183,142.07,142.099,1402.0
2022-08-19 12:50:00,147.16,147.23,147.16,147.2,1100.0,142.0894,142.1569,142.0894,142.128,1100.0
2022-08-19 12:55:00,147.21,147.21,147.09,147.09,2126.0,142.1376,142.1376,142.0218,142.0218,2126.0
2022-08-19 13:00:00,147.05,147.09,147.03,147.09,1095.0,141.9832,142.0218,141.9638,142.0218,1095.0
2022-08-19 13:05:00,147.05,147.11,147.05,147.11,1203.0,141.9832,142.0411,141.9832,142.0411,1203.0
2022-08-19 13:10:00,147.1,147.15,147.1,147.11,2368.0,142.0314,142.0797,142.0314,142.0411,2368.0
2022-08-19 13:15:00,147.12,147.13,147.11,147.13,300.0,142.0507,142.0604,142.0411,142.0604,300.0
2022-08-19 13:20:00,147.13,147.16,147.12,147.14,700.0,142.0604,142.0894,142.0507,142.07,700.0
2022-08-19 13:25:00,147.1,147.1,147.05,147.1,1179.0,142.0314,142.0314,141.9832,142.0314,1179.0
2022-08-19 13:30:00,147.06,147.06,146.92,146.96,2122.0,141.9928,141.9928,141.8576,141.8963,2122.0
2022-08-19 13:35:00,146.95,146.95,146.82,146.87,1019.0,141.8866,141.8866,141.7611,141.8094,1019.0
2022-08-19 13:40:00,146.87,146.87,146.82,146.82,1500.0,141.8094,141.8094,141.7611,141.7611,1500.0
2022-08-19 13:45:00,146.85,146.97,146.85,146.97,1500.0,141.79,141.9059,141.79,141.9059,1500.0
2022-08-19 13:50:00,146.98,147.06,146.98,147.04,1739.0,141.9156,141.9928,141.9156,141.9735,1739.0
2022-08-19 13:55:00,147.06,147.07,147.0,147.0,1471.0,141.9928,142.0025,141.9349,141.9349,1471.0
2022-08-19 14:00:00,146.98,146.99,146.91,146.96,1628.0,141.9156,141.9252,141.848,141.8963,1628.0
2022-08-19 14:05:00,147.07,147.09,147.0,147.02,2426.0,142.0025,142.0218,141.9349,141.9542,2426.0
2022-08-19 14:10:00,146.96,146.97,146.78,146.8,2495.0,141.8963,141.9059,141.7225,141.7418,2495.0
2022-08-19 14:15:00,146.78,146.83,146.77,146.83,921.0,141.7225,141.7707,141.7128,141.7707,921.0
2022-08-19 14:20:00,146.83,146.84,146.76,146.78,3059.0,141.7707,141.7804,141.7031,141.7225,3059.0
2022-08-19 14:25:00,146.73,146.88,146.73,146.88,3311.0,141.6742,141.819,141.6742,141.819,3311.0
2022-08-19 14:30:00,146.88,146.88,146.77,146.78,1024.0,141.819,141.819,141.7128,141.7225,1024.0
2022-08-19 14:35:00,146.71,146.71,146.64,146.64,977.0,141.6549,141.6549,141.5873,141.5873,977.0
2022-08-19 14:40:00,146.59,146.65,146.56,146.64,2500.0,141.539,141.5969,141.51,141.5873,2500.0
2022-08-19 14:45:00,146.7,146.7,146.65,146.67,829.0,141.6452,141.6452,141.5969,141.6162,829.0
2022-08-19 14:50:00,146.64,146.64,146.54,146.55,1742.0,141.5873,141.5873,141.4907,141.5004,1742.0
2022-08-19 14:55:00,146.57,146.57,146.46,146.46,1984.0,141.5197,141.5197,141.4135,141.4135,1984.0
2022-08-19 15:00:00,146.52,146.52,146.45,146.45,1900.0,141.4714,141.4714,141.4038,141.4038,1900.0
2022-08-19 15:05:00,146.47,146.47,146.42,146.43,1460.0,141.4231,141.4231,141.3749,141.3845,1460.0
2022-08-19 15:10:00,146.44,146.56,146.41,146.55,2050.0,141.3942,141.51,141.3652,141.5004,2050.0
2022-08-19 15:15:00,146.61,146.64,146.6,146.63,1432.0,141.5583,141.5873,141.5487,141.5776,1432.0
2022-08-19 15:20:00,146.62,146.71,146.59,146.62,1545.0,141.568,141.6549,141.539,141.568,1545.0
2022-08-19 15:25:00,146.63,146.63,146.44,146.51,4657.0,141.5776,141.5776,141.3942,141.4618,4657.0
2022-08-19 15:30:00,146.53,146.53,146.38,146.41,4337.0,141.4811,141.4811,141.3362,141.3652,4337.0
2022-08-19 15:35:00,146.4,146.49,146.34,146.47,4091.0,141.3555,141.4424,141.2976,141.4231,4091.0
2022-08-19 15:40:00,146.5,146.54,146.41,146.54,6079.0,141.4521,141.4907,141.3652,141.4907,6079.0
2022-08-19 15:45:00,146.53,146.6,146.41,146.54,10379.0,141.4811,141.5487,141.3652,141.4907,10379.0
2022-08-19 15:50:00,146.59,146.73,146.48,146.57,12959.0,141.539,141.6742,141.4328,141.5197,12959.0
2022-08-19 15:55:00,146.59,146.61,146.32,146.41,82497.0,141.539,141.5583,141.2783,141.3652,82497.0
2022-08-22 09:30:00,145.28,145.85,144.89,145.74,27986.0,140.2741,140.8245,139.8976,140.7183,27986.0
2022-08-22 09:35:00,145.78,146.0,145.74,145.82,5242.0,140.7569,140.9693,140.7183,140.7955,5242.0
2022-08-22 09:40:00,145.86,146.29,145.85,146.29,3201.0,140.8342,141.2493,140.8245,141.2493,3201.0
2022-08-22 09:45:00,146.17,146.17,145.61,145.73,2270.0,141.1335,141.1335,140.5928,140.7086,2270.0
2022-08-22 09:50:00,145.65,145.93,145.64,145.81,13144.0,140.6314,140.9017,140.6217,140.7859,13144.0
2022-08-22 09:55:00,145.81,146.12,145.74,146.12,1841.0,140.7859,141.0852,140.7183,141.0852,1841.0
2022-08-22 10:00:00,146.13,146.57,146.13,146.33,4546.0,141.0949,141.5197,141.0949,141.288,4546.0
2022-08-22 10:05:00,146.34,146.53,146.26,146.53,4430.0,141.2976,141.4811,141.2204,141.4811,4430.0
2022-08-22 10:10:00,146.53,146.61,146.5,146.5,2999.0,141.4811,141.5583,141.4521,141.4521,2999.0
2022-08-22 10:15:00,146.49,146.6,146.43,146.51,2397.0,141.4424,141.5487,141.3845,141.4618,2397.0
2022-08-22 10:20:00,146.57,146.69,146.52,146.55,3305.0,141.5197,141.6356,141.4714,141.5004,3305.0
2022-08-22 10:25:00,146.61,146.75,146.53,146.53,4607.0,141.5583,141.6935,141.4811,141.4811,4607.0
2022-08-22 10:30:00,146.58,146.73,146.58,146.7,2614.0,141.5293,141.6742,141.5293,141.6452,2614.0
2022-08-22 10:35:00,146.73,146.73,146.46,146.46,2333.0,141.6742,141.6742,141.4135,141.4135,2333.0
2022-08-22 10:40:00,146.48,146.76,146.48,146.68,5484.0,141.4328,141.7031,141.4328,141.6259,5484.0
2022-08-22 10:45:00,146.65,146.69,146.59,146.66,3208.0,141.5969,141.6356,141.539,141.6066,3208.0
2022-08-22 10:50:00,146.6,146.63,146.5,146.59,5418.0,141.5487,141.5776,141.4521,141.539,5418.0
2022-08-22 10:55:00,146.7,146.75,146.59,146.66,3122.0,141.6452,141.6935,141.539,141.6066,3122.0
2022-08-22 11:00:00,146.63,146.73,146.61,146.71,4312.0,141.5776,141.6742,141.5583,141.6549,4312.0
2022-08-22 11:05:00,146.72,146.86,146.72,146.76,6075.0,141.6645,141.7997,141.6645,141.7031,6075.0
2022-08-22 11:10:00,146.84,146.85,146.66,146.77,1886.0,141.7804,141.79,141.6066,141.7128,1886.0
2022-08-22 11:15:00,146.79,146.84,146.76,146.78,3378.0,141.7321,141.7804,141.7031,141.7225,3378.0
2022-08-22 11:20:00,146.8,146.85,146.61,146.61,2843.0,141.7418,141.79,141.5583,141.5583,2843.0
2022-08-22 11:25:00,146.63,146.71,146.6,146.69,2524.0,141.5776,141.6549,141.5487,141.6356,2524.0
2022-08-22 11:30:00,146.66,146.66,146.58,146.64,1102.0,141.6066,141.6066,141.5293,141.5873,1102.0
2022-08-22 11:35:00,146.6,146.6,146.54,146.54,1443.0,141.5487,141.5487,141.4907,141.4907,1443.0
2022-08-22 11:40:00,146.53,146.69,146.53,146.58,2222.0,141.4811,141.6356,141.4811,141.5293,2222.0
2022-08-22 11:45:00,146.6,146.6,146.54,146.56,1109.0,141.5487,141.5487,141.4907,141.51,1109.0
2022-08-22 11:50:00,146.59,146.68,146.55,146.65,3220.0,141.539,141.6259,141.5004,141.5969,3220.0
2022-08-22 11:55:00,146.66,146.75,146.66,146.75,1900.0,141.6066,141.6935,141.6066,141.6935,1900.0
2022-08-22 12:00:00,146.77,146.93,146.74,146.83,1694.0,141.7128,141.8673,141.6838,141.7707,1694.0
2022-08-22 12:05:00,146.84,146.84,146.64,146.68,2024.0,141.7804,141.7804,141.5873,141.6259,2024.0
2022-08-22 12:10:00,146.56,146.69,146.55,146.63,1374.0,141.51,141.6356,141.5004,141.5776,1374.0
2022-08-22 12:15:00,146.66,146.67,146.58,146.64,2270.0,141.6066,141.6162,141.5293,141.5873,2270.0
2022-08-22 12:20:00,146.66,146.85,146.65,146.81,2398.0,141.6066,141.79,141.5969,141.7514,2398.0
2022-08-22 12:25:00,146.8,146.82,146.76,146.79,2350.0,141.7418,141.7611,141.7031,141.7321,2350.0
2022-08-22 12:30:00,146.78,146.79,146.61,146.61,4504.0,141.7225,141.7321,141.5583,141.5583,4504.0
2022-08-22 12:35:00,146.62,146.67,146.56,146.61,4309.0,141.568,141.6162,141.51,141.5583,4309.0
2022-08-22 12:40:00,146.57,146.57,146.43,146.49,1000.0,141.5197,141.5197,141.3845,141.4424,1000.0
2022-08-22 12:45:00,146.43,146.62,146.42,146.59,2079.0,141.3845,141.568,141.3749,141.539,2079.0
2022-08-22 12:50:00,146.55,146.62,146.51,146.62,2700.0,141.5004,141.568,141.4618,141.568,2700.0
2022-08-22 12:55:00,146.59,146.64,146.55,146.59,1588.0,141.539,141.5873,141.5004,141.539,1588.0
2022-08-22 13:00:00,146.59,146.6,146.5,146.5,2519.0,141.539,141.5487,141.4521,141.4521,2519.0
2022-08-22 13:05:00,146.48,146.51,146.43,146.47,2509.0,141.4328,141.4618,141.3845,141.4231,2509.0
2022-08-22 13:10:00,146.51,146.52,146.46,146.52,1400.0,141.4618,141.4714,141.4135,141.4714,1400.0
2022-08-22 13:15:00,146.52,146.58,146.5,146.5,1503.0,141.4714,141.5293,141.4521,141.4521,1503.0
2022-08-22 13:20:00,146.49,146.52,146.35,146.35,1600.0,141.4424,141.4714,141.3073,141.3073,1600.0
2022-08-22 13:25:00,146.37,146.47,146.35,146.41,1003.0,141.3266,141.4231,141.3073,141.3652,1003.0
2022-08-22 13:30:00,146.47,146.47,146.32,146.36,3454.0,141.4231,141.4231,141.2783,141.3169,3454.0
2022-08-22 13:35:00,146.33,146.36,146.3,146.33,1194.0,141.288,141.3169,141.259,141.288,1194.0
2022-08-22 13:40:00,146.28,146.36,146.22,146.32,2264.0,141.2397,141.3169,141.1817,141.2783,2264.0
2022-08-22 13:45:00,146.38,146.48,146.38,146.47,3109.0,141.3362,141.4328,141.3362,141.4231,3109.0
2022-08-22 13:50:00,146.45,146.5,146.38,146.38,3476.0,141.4038,141.4521,141.3362,141.3362,3476.0
2022-08-22 13:55:00,146.36,146.4,146.27,146.27,4694.0,141.3169,141.3555,141.23,141.23,4694.0
2022-08-22 14:00:00,146.29,146.38,146.29,146.38,1462.0,141.2493,141.3362,141.2493,141.3362,1462.0
2022-08-22 14:05:00,146.38,146.4,146.32,146.33,5302.0,141.3362,141.3555,141.2783,141.288,5302.0
2022-08-22 14:10:00,146.33,146.38,146.29,146.32,3585.0,141.288,141.3362,141.2493,141.2783,3585.0
2022-08-22 14:15:00,146.32,146.38,146.3,146.38,4120.0,141.2783,141.3362,141.259,141.3362,4120.0
2022-08-22 14:20:00,146.36,146.46,146.35,146.4,4606.0,141.3169,141.4135,141.3073,141.3555,4606.0
2022-08-22 14:25:00,146.46,146.59,146.45,146.56,4768.0,141.4135,141.539,141.4038,141.51,4768.0
2022-08-22 14:30:00,146.57,146.64,146.43,146.56,8386.0,141.5197,141.5873,141.3845,141.51,8386.0
2022-08-22 14:35:00,146.6,146.6,146.51,146.56,2787.0,141.5487,141.5487,141.4618,141.51,2787.0
2022-08-22 14:40:00,146.58,146.58,146.47,146.51,3499.0,141.5293,141.5293,141.4231,141.4618,3499.0
2022-08-22 14:45:00,146.44,146.45,146.38,146.38,1553.0,141.3942,141.4038,141.3362,141.3362,1553.0
2022-08-22 14:50:00,146.38,146.38,146.31,146.33,1265.0,141.3362,141.3362,141.2686,141.288,1265.0
2022-08-22 14:55:00,146.36,146.36,146.31,146.33,1440.0,141.3169,141.3169,141.2686,141.288,1440.0
2022-08-22 15:00:00,146.3,146.4,146.29,146.35,2340.0,141.259,141.3555,141.2493,141.3073,2340.0
2022-08-22 15:05:00,146.36,146.52,146.36,146.52,2778.0,141.3169,141.4714,141.3169,141.4714,2778.0
2022-08-22 15:10:00,146.54,146.69,146.54,146.65,2853.0,141.4907,141.6356,141.4907,141.5969,2853.0
2022-08-22 15:15:00,146.67,146.72,146.6,146.66,2880.0,141.6162,141.6645,141.5487,141.6066,2880.0
2022-08-22 15:20:00,146.62,146.67,146.58,146.66,3904.0,141.568,141.6162,141.5293,141.6066,3904.0
2022-08-22 15:25:00,146.67,146.71,146.49,146.49,3145.0,141.6162,141.6549,141.4424,141.4424,3145.0
2022-08-22 15:30:00,146.49,146.56,146.35,146.41,22341.0,141.4424,141.51,141.3073,141.3652,22341.0
2022-08-22 15:35:00,146.44,146.52,146.43,146.45,4139.0,141.3942,141.4714,141.3845,141.4038,4139.0
2022-08-22 15:40:00,146.47,146.47,146.09,146.12,6351.0,141.4231,141.4231,141.0562,141.0852,6351.0
2022-08-22 15:45:00,146.14,146.28,146.12,146.28,7243.0,141.1045,141.2397,141.0852,141.2397,7243.0
2022-08-22 15:50:00,146.27,146.51,146.26,146.43,20698.0,141.23,141.4618,141.2204,141.3845,20698.0
2022-08-22 15:55:00,146.41,146.44,146.23,146.37,44249.0,141.3652,141.3942,141.1914,141.3266,44249.0
2022-08-23 09:30:00,145.71,146.09,144.91,145.08,11278.0,140.6893,141.0562,139.9169,140.081,11278.0
2022-08-23 09:35:00,145.06,145.77,144.86,145.69,14246.0,140.0617,140.7473,139.8686,140.67,14246.0
2022-08-23 09:40:00,145.8,145.82,145.48,145.48,5929.0,140.7762,140.7955,140.4672,140.4672,5929.0
2022-08-23 09:45:00,145.6,145.65,145.48,145.53,3480.0,140.5831,140.6314,140.4672,140.5155,3480.0
2022-08-23 09:50:00,145.7,145.7,145.48,145.48,1761.0,140.6797,140.6797,140.4672,140.4672,1761.0
2022-08-23 09:55:00,145.52,145.77,145.46,145.52,7431.0,140.5059,140.7473,140.4479,140.5059,7431.0
2022-08-23 10:00:00,145.63,145.94,145.57,145.94,2900.0,140.6121,140.9114,140.5541,140.9114,2900.0
2022-08-23 10:05:00,145.85,145.85,145.71,145.77,3854.0,140.8245,140.8245,140.6893,140.7473,3854.0
2022-08-23 10:10:00,145.81,145.83,145.48,145.51,3100.0,140.7859,140.8052,140.4672,140.4962,3100.0
2022-08-23 10:15:00,145.52,145.69,145.48,145.68,4150.0,140.5059,140.67,140.4672,140.6604,4150.0
2022-08-23 10:20:00,145.75,145.76,145.65,145.68,1700.0,140.7279,140.7376,140.6314,140.6604,1700.0
2022-08-23 10:25:00,145.69,145.83,145.65,145.65,1407.0,140.67,140.8052,140.6314,140.6314,1407.0
2022-08-23 10:30:00,145.7,145.91,145.67,145.91,2433.0,140.6797,140.8824,140.6507,140.8824,2433.0
2022-08-23 10:35:00,145.95,145.98,145.81,145.85,2591.0,140.9211,140.95,140.7859,140.8245,2591.0
2022-08-23 10:40:00,145.84,145.86,145.73,145.79,3059.0,140.8148,140.8342,140.7086,140.7666,3059.0
2022-08-23 10:45:00,145.8,145.83,145.72,145.81,2533.0,140.7762,140.8052,140.699,140.7859,2533.0
2022-08-23 10:50:00,145.84,145.96,145.8,145.8,3591.0,140.8148,140.9307,140.7762,140.7762,3591.0
2022-08-23 10:55:00,145.76,145.77,145.62,145.66,3923.0,140.7376,140.7473,140.6024,140.641,3923.0
2022-08-23 11:00:00,145.71,145.81,145.46,145.5,2223.0,140.6893,140.7859,140.4479,140.4866,2223.0
2022-08-23 11:05:00,145.3,145.31,144.96,144.96,9317.0,140.2934,140.3031,139.9652,139.9652,9317.0
2022-08-23 11:10:00,144.99,145.25,144.97,145.25,3985.0,139.9941,140.2452,139.9748,140.2452,3985.0
2022-08-23 11:15:00,145.26,145.39,145.25,145.27,3250.0,140.2548,140.3803,140.2452,140.2645,3250.0
2022-08-23 11:20:00,145.28,145.28,145.21,145.22,3337.0,140.2741,140.2741,140.2066,140.2162,3337.0
2022-08-23 11:25:00,145.24,145.4,145.24,145.35,2967.0,140.2355,140.39,140.2355,140.3417,2967.0
2022-08-23 11:30:00,145.33,145.48,145.33,145.45,2322.0,140.3224,140.4672,140.3224,140.4383,2322.0
2022-08-23 11:35:00,145.49,145.56,145.48,145.49,902.0,140.4769,140.5445,140.4672,140.4769,902.0
2022-08-23 11:40:00,145.54,145.54,145.4,145.46,3368.0,140.5252,140.5252,140.39,140.4479,3368.0
2022-08-23 11:45:00,145.48,145.58,145.47,145.56,1915.0,140.4672,140.5638,140.4576,140.5445,1915.0
2022-08-23 11:50:00,145.55,145.6,145.53,145.56,2863.0,140.5348,140.5831,140.5155,140.5445,2863.0
2022-08-23 11:55:00,145.55,145.72,145.44,145.61,9824.0,140.5348,140.699,140.4286,140.5928,9824.0
2022-08-23 12:00:00,145.52,145.64,145.52,145.58,1805.0,140.5059,140.6217,140.5059,140.5638,1805.0
2022-08-23 12:05:00,145.53,145.6,145.51,145.59,753.0,140.5155,140.5831,140.4962,140.5735,753.0
2022-08-23 12:10:00,145.58,145.73,145.53,145.6,6117.0,140.5638,140.7086,140.5155,140.5831,6117.0
2022-08-23 12:15:00,145.54,145.58,145.41,145.41,2315.0,140.5252,140.5638,140.3997,140.3997,2315.0
2022-08-23 12:20:00,145.42,145.42,145.19,145.26,2910.0,140.4093,140.4093,140.1872,140.2548,2910.0
2022-08-23 12:25:00,145.18,145.25,145.02,145.03,1500.0,140.1776,140.2452,140.0231,140.0328,1500.0
2022-08-23 12:30:00,145.03,145.18,145.03,145.18,1902.0,140.0328,140.1776,140.0328,140.1776,1902.0
2022-08-23 12:35:00,145.22,145.35,145.21,145.35,1976.0,140.2162,140.3417,140.2066,140.3417,1976.0
2022-08-23 12:40:00,145.34,145.48,145.33,145.46,3044.0,140.3321,140.4672,140.3224,140.4479,3044.0
2022-08-23 12:45:00,145.46,145.48,145.41,145.43,1400.0,140.4479,140.4672,140.3997,140.419,1400.0
2022-08-23 12:50:00,145.42,145.44,145.36,145.37,905.0,140.4093,140.4286,140.3514,140.361,905.0
2022-08-23 12:55:00,145.39,145.45,145.39,145.43,1013.0,140.3803,140.4383,140.3803,140.419,1013.0
2022-08-23 13:00:00,145.42,145.42,145.35,145.39,400.0,140.4093,140.4093,140.3417,140.3803,400.0
2022-08-23 13:05:00,145.38,145.45,145.36,145.37,2141.0,140.3707,140.4383,140.3514,140.361,2141.0
2022-08-23 13:10:00,145.42,145.49,145.42,145.49,1700.0,140.4093,140.4769,140.4093,140.4769,1700.0
2022-08-23 13:15:00,145.52,145.57,145.5,145.5,2477.0,140.5059,140.5541,140.4866,140.4866,2477.0
2022-08-23 13:20:00,145.46,145.53,145.46,145.5,3272.0,140.4479,140.5155,140.4479,140.4866,3272.0
2022-08-23 13:25:00,145.51,145.59,145.5,145.59,1500.0,140.4962,140.5735,140.4866,140.5735,1500.0
2022-08-23 13:30:00,145.61,145.68,145.6,145.66,2411.0,140.5928,140.6604,140.5831,140.641,2411.0
2022-08-23 13:35:00,145.65,145.65,145.55,145.55,1500.0,140.6314,140.6314,140.5348,140.5348,1500.0
2022-08-23 13:40:00,145.56,145.57,145.5,145.52,2700.0,140.5445,140.5541,140.4866,140.5059,2700.0
2022-08-23 13:45:00,145.49,145.51,145.47,145.47,1700.0,140.4769,140.4962,140.4576,140.4576,1700.0
2022-08-23 13:50:00,145.48,145.48,145.29,145.4,3891.0,140.4672,140.4672,140.2838,140.39,3891.0
2022-08-23 13:55:00,145.32,145.35,145.26,145.31,2218.0,140.3128,140.3417,140.2548,140.3031,2218.0
2022-08-23 14:00:00,145.28,145.33,145.25,145.25,2529.0,140.2741,140.3224,140.2452,140.2452,2529.0
2022-08-23 14:05:00,145.26,145.35,145.24,145.35,1708.0,140.2548,140.3417,140.2355,140.3417,1708.0
2022-08-23 14:10:00,145.35,145.35,145.21,145.25,4310.0,140.3417,140.3417,140.2066,140.2452,4310.0
2022-08-23 14:15:00,145.25,145.46,145.24,145.46,2701.0,140.2452,140.4479,140.2355,140.4479,2701.0
2022-08-23 14:20:00,145.52,145.6,145.5,145.56,2031.0,140.5059,140.5831,140.4866,140.5445,2031.0
2022-08-23 14:25:00,145.57,145.68,145.57,145.68,1312.0,140.5541,140.6604,140.5541,140.6604,1312.0
2022-08-23 14:30:00,145.72,145.72,145.65,145.7,4216.0,140.699,140.699,140.6314,140.6797,4216.0
2022-08-23 14:35:00,145.68,145.68,145.52,145.53,3997.0,140.6604,140.6604,140.5059,140.5155,3997.0
2022-08-23 14:40:00,145.49,145.62,145.44,145.54,2973.0,140.4769,140.6024,140.4286,140.5252,2973.0
2022-08-23 14:45:00,145.53,145.57,145.49,145.54,3766.0,140.5155,140.5541,140.4769,140.5252,3766.0
2022-08-23 14:50:00,145.56,145.58,145.53,145.53,3120.0,140.5445,140.5638,140.5155,140.5155,3120.0
2022-08-23 14:55:00,145.49,145.6,145.45,145.59,3818.0,140.4769,140.5831,140.4383,140.5735,3818.0
2022-08-23 15:00:00,145.6,145.72,145.6,145.7,2500.0,140.5831,140.699,140.5831,140.6797,2500.0
2022-08-23 15:05:00,145.73,145.86,145.73,145.86,2304.0,140.7086,140.8342,140.7086,140.8342,2304.0
2022-08-23 15:10:00,145.84,145.96,145.84,145.89,7102.0,140.8148,140.9307,140.8148,140.8631,7102.0
2022-08-23 15:15:00,145.9,146.02,145.89,146.02,1398.0,140.8728,140.9886,140.8631,140.9886,1398.0
2022-08-23 15:20:00,146.0,146.05,145.91,145.91,2364.0,140.9693,141.0176,140.8824,140.8824,2364.0
2022-08-23 15:25:00,145.92,146.08,145.92,146.08,3707.0,140.8921,141.0466,140.8921,141.0466,3707.0
2022-08-23 15:30:00,146.03,146.07,145.94,146.0,10845.0,140.9983,141.0369,140.9114,140.9693,10845.0
2022-08-23 15:35:00,146.0,146.02,145.87,145.93,9492.0,140.9693,140.9886,140.8438,140.9017,9492.0
2022-08-23 15:40:00,145.95,146.03,145.92,145.94,7957.0,140.9211,140.9983,140.8921,140.9114,7957.0
2022-08-23 15:45:00,145.93,145.93,145.82,145.9,8727.0,140.9017,140.9017,140.7955,140.8728,8727.0
2022-08-23 15:50:00,145.89,145.91,145.75,145.83,17684.0,140.8631,140.8824,140.7279,140.8052,17684.0
2022-08-23 15:55:00,145.82,145.82,145.68,145.75,33186.0,140.7955,140.7955,140.6604,140.7279,33186.0
2022-08-24 09:30:00,145.86,146.05,145.67,146.05,13876.0,140.8342,141.0176,140.6507,141.0176,13876.0
2022-08-24 09:35:00,146.31,146.43,146.12,146.12,5384.0,141.2686,141.3845,141.0852,141.0852,5384.0
2022-08-24 09:40:00,146.07,146.14,145.88,146.14,882.0,141.0369,141.1045,140.8535,141.1045,882.0
2022-08-24 09:45:00,146.14,146.15,145.98,145.98,2505.0,141.1045,141.1142,140.95,140.95,2505.0
2022-08-24 09:50:00,146.01,146.09,145.8,145.9,6277.0,140.979,141.0562,140.7762,140.8728,6277.0
2022-08-24 09:55:00,145.87,145.94,145.87,145.92,1302.0,140.8438,140.9114,140.8438,140.8921,1302.0
2022-08-24 10:00:00,146.0,146.29,145.99,146.14,3697.0,140.9693,141.2493,140.9597,141.1045,3697.0
2022-08-24 10:05:00,146.15,146.25,146.1,146.15,2243.0,141.1142,141.2107,141.0659,141.1142,2243.0
2022-08-24 10:10:00,146.14,146.24,146.13,146.17,2028.0,141.1045,141.2011,141.0949,141.1335,2028.0
2022-08-24 10:15:00,146.18,146.26,146.16,146.26,2287.0,141.1431,141.2204,141.1238,141.2204,2287.0
2022-08-24 10:20:00,146.26,146.36,146.19,146.36,3844.0,141.2204,141.3169,141.1528,141.3169,3844.0
2022-08-24 10:25:00,146.34,146.42,146.32,146.32,12339.0,141.2976,141.3749,141.2783,141.2783,12339.0
2022-08-24 10:30:00,146.2,146.27,146.06,146.15,2235.0,141.1624,141.23,141.0273,141.1142,2235.0
2022-08-24 10:35:00,146.21,146.23,146.1,146.16,2208.0,141.1721,141.1914,141.0659,141.1238,2208.0
2022-08-24 10:40:00,146.15,146.18,146.06,146.16,3149.0,141.1142,141.1431,141.0273,141.1238,3149.0
2022-08-24 10:45:00,146.14,146.18,146.12,146.16,1869.0,141.1045,141.1431,141.0852,141.1238,1869.0
2022-08-24 10:50:00,146.14,146.16,146.03,146.03,1819.0,141.1045,141.1238,140.9983,140.9983,1819.0
2022-08-24 10:55:00,145.97,146.12,145.97,146.05,3026.0,140.9404,141.0852,140.9404,141.0176,3026.0
2022-08-24 11:00:00,146.03,146.03,146.02,146.03,1432.0,140.9983,140.9983,140.9886,140.9983,1432.0
2022-08-24 11:05:00,146.08,146.08,145.78,145.81,2116.0,141.0466,141.0466,140.7569,140.7859,2116.0
2022-08-24 11:10:00,145.75,145.82,145.67,145.82,1498.0,140.7279,140.7955,140.6507,140.7955,1498.0
2022-08-24 11:15:00,145.9,146.03,145.8,146.03,1577.0,140.8728,140.9983,140.7762,140.9983,1577.0
2022-08-24 11:20:00,146.05,146.31,146.04,146.31,2713.0,141.0176,141.2686,141.008,141.2686,2713.0
2022-08-24 11:25:00,146.25,146.38,146.23,146.37,2572.0,141.2107,141.3362,141.1914,141.3266,2572.0
2022-08-24 11:30:00,146.37,146.51,146.37,146.51,2301.0,141.3266,141.4618,141.3266,141.4618,2301.0
2022-08-24 11:35:00,146.51,146.51,146.44,146.51,1290.0,141.4618,141.4618,141.3942,141.4618,1290.0
2022-08-24 11:40:00,146.46,146.54,146.44,146.44,805.0,141.4135,141.4907,141.3942,141.3942,805.0
2022-08-24 11:45:00,146.42,146.47,146.32,146.47,3102.0,141.3749,141.4231,141.2783,141.4231,3102.0
2022-08-24 11:50:00,146.47,146.48,146.43,146.48,1100.0,141.4231,141.4328,141.3845,141.4328,1100.0
2022-08-24 11:55:00,146.47,146.48,146.36,146.36,2100.0,141.4231,141.4328,141.3169,141.3169,2100.0
2022-08-24 12:00:00,146.42,146.42,146.33,146.37,1200.0,141.3749,141.3749,141.288,141.3266,1200.0
2022-08-24 12:05:00,146.31,146.34,146.27,146.33,1320.0,141.2686,141.2976,141.23,141.288,1320.0
2022-08-24 12:10:00,146.3,146.31,146.26,146.28,800.0,141.259,141.2686,141.2204,141.2397,800.0
2022-08-24 12:15:00,146.27,146.38,146.26,146.37,1889.0,141.23,141.3362,141.2204,141.3266,1889.0
2022-08-24 12:20:00,146.39,146.4,146.23,146.3,2369.0,141.3459,141.3555,141.1914,141.259,2369.0
2022-08-24 12:25:00,146.33,146.33,146.2,146.24,1422.0,141.288,141.288,141.1624,141.2011,1422.0
2022-08-24 12:30:00,146.18,146.18,146.09,146.12,1318.0,141.1431,141.1431,141.0562,141.0852,1318.0
2022-08-24 12:35:00,146.03,146.03,145.85,145.88,3574.0,140.9983,140.9983,140.8245,140.8535,3574.0
2022-08-24 12:40:00,145.9,145.94,145.76,145.77,3633.0,140.8728,140.9114,140.7376,140.7473,3633.0
2022-08-24 12:45:00,145.8,145.85,145.8,145.85,460.0,140.7762,140.8245,140.7762,140.8245,460.0
2022-08-24 12:50:00,145.92,145.93,145.86,145.89,844.0,140.8921,140.9017,140.8342,140.8631,844.0
2022-08-24 12:55:00,145.88,145.91,145.88,145.91,886.0,140.8535,140.8824,140.8535,140.8824,886.0
2022-08-24 13:00:00,145.91,145.94,145.87,145.87,1051.0,140.8824,140.9114,140.8438,140.8438,1051.0
2022-08-24 13:05:00,145.86,145.96,145.86,145.96,1067.0,140.8342,140.9307,140.8342,140.9307,1067.0
2022-08-24 13:10:00,145.97,146.04,145.95,146.04,710.0,140.9404,141.008,140.9211,141.008,710.0
2022-08-24 13:15:00,146.08,146.08,145.98,146.0,1904.0,141.0466,141.0466,140.95,140.9693,1904.0
2022-08-24 13:20:00,145.98,146.08,145.98,146.04,1434.0,140.95,141.0466,140.95,141.008,1434.0
2022-08-24 13:25:00,146.09,146.09,146.01,146.01,912.0,141.0562,141.0562,140.979,140.979,912.0
2022-08-24 13:30:00,146.02,146.07,145.97,146.01,2849.0,140.9886,141.0369,140.9404,140.979,2849.0
2022-08-24 13:35:00,146.02,146.09,146.02,146.09,300.0,140.9886,141.0562,140.9886,141.0562,300.0
2022-08-24 13:40:00,146.06,146.14,146.06,146.08,1985.0,141.0273,141.1045,141.0273,141.0466,1985.0
2022-08-24 13:45:00,146.11,146.17,146.11,146.15,2001.0,141.0755,141.1335,141.0755,141.1142,2001.0
2022-08-24 13:50:00,146.16,146.21,146.15,146.15,2608.0,141.1238,141.1721,141.1142,141.1142,2608.0
2022-08-24 13:55:00,146.16,146.19,146.15,146.15,1650.0,141.1238,141.1528,141.1142,141.1142,1650.0
2022-08-24 14:00:00,146.17,146.3,146.15,146.3,1994.0,141.1335,141.259,141.1142,141.259,1994.0
2022-08-24 14:05:00,146.3,146.44,146.27,146.44,2858.0,141.259,141.3942,141.23,141.3942,2858.0
2022-08-24 14:10:00,146.43,146.44,146.38,146.38,2030.0,141.3845,141.3942,141.3362,141.3362,2030.0
2022-08-24 14:15:00,146.43,146.44,146.4,146.44,1877.0,141.3845,141.3942,141.3555,141.3942,1877.0
2022-08-24 14:20:00,146.46,146.57,146.45,146.57,3076.0,141.4135,141.5197,141.4038,141.5197,3076.0
2022-08-24 14:25:00,146.53,146.53,146.45,146.48,2712.0,141.4811,141.4811,141.4038,141.4328,2712.0
2022-08-24 14:30:00,146.48,146.48,146.41,146.45,2662.0,141.4328,141.4328,141.3652,141.4038,2662.0
2022-08-24 14:35:00,146.49,146.53,146.45,146.53,3190.0,141.4424,141.4811,141.4038,141.4811,3190.0
2022-08-24 14:40:00,146.53,146.66,146.5,146.66,2557.0,141.4811,141.6066,141.4521,141.6066,2557.0
2022-08-24 14:45:00,146.64,146.65,146.58,146.62,3624.0,141.5873,141.5969,141.5293,141.568,3624.0
2022-08-24 14:50:00,146.66,146.76,146.61,146.76,3542.0,141.6066,141.7031,141.5583,141.7031,3542.0
2022-08-24 14:55:00,146.76,146.77,146.7,146.77,5043.0,141.7031,141.7128,141.6452,141.7128,5043.0
2022-08-24 15:00:00,146.77,146.92,146.76,146.92,2730.0,141.7128,141.8576,141.7031,141.8576,2730.0
2022-08-24 15:05:00,146.94,147.0,146.92,147.0,5951.0,141.8769,141.9349,141.8576,141.9349,5951.0
2022-08-24 15:10:00,146.99,147.1,146.99,147.09,3881.0,141.9252,142.0314,141.9252,142.0218,3881.0
2022-08-24 15:15:00,147.1,147.13,147.04,147.09,6638.0,142.0314,142.0604,141.9735,142.0218,6638.0
2022-08-24 15:20:00,147.09,147.15,147.06,147.15,4008.0,142.0218,142.0797,141.9928,142.0797,4008.0
2022-08-24 15:25:00,147.15,147.18,146.98,147.01,16308.0,142.0797,142.1087,141.9156,141.9445,16308.0
2022-08-24 15:30:00,147.02,147.05,146.83,146.88,20328.0,141.9542,141.9832,141.7707,141.819,20328.0
2022-08-24 15:35:00,146.92,147.13,146.92,147.04,16981.0,141.8576,142.0604,141.8576,141.9735,16981.0
2022-08-24 15:40:00,147.06,147.11,147.01,147.01,4937.0,141.9928,142.0411,141.9445,141.9445,4937.0
2022-08-24 15:45:00,147.02,147.02,146.89,146.93,7827.0,141.9542,141.9542,141.8287,141.8673,7827.0
2022-08-24 15:50:00,146.94,147.03,146.85,147.03,14223.0,141.8769,141.9638,141.79,141.9638,14223.0
2022-08-24 15:55:00,147.01,147.01,146.64,146.69,59132.0,141.9445,141.9445,141.5873,141.6356,59132.0
2022-08-25 09:30:00,146.88,146.92,146.28,146.47,18627.0,141.819,141.8576,141.2397,141.4231,18627.0
2022-08-25 09:35:00,146.47,146.59,146.38,146.59,2174.0,141.4231,141.539,141.3362,141.539,2174.0
2022-08-25 09:40:00,146.52,146.59,146.37,146.59,1471.0,141.4714,141.539,141.3266,141.539,1471.0
2022-08-25 09:45:00,146.27,146.72,146.26,146.69,2654.0,141.23,141.6645,141.2204,141.6356,2654.0
2022-08-25 09:50:00,146.63,146.63,146.35,146.42,3720.0,141.5776,141.5776,141.3073,141.3749,3720.0
2022-08-25 09:55:00,146.45,146.56,146.44,146.56,2466.0,141.4038,141.51,141.3942,141.51,2466.0
2022-08-25 10:00:00,146.62,146.82,146.54,146.73,3180.0,141.568,141.7611,141.4907,141.6742,3180.0
2022-08-25 10:05:00,146.72,146.72,146.52,146.59,2664.0,141.6645,141.6645,141.4714,141.539,2664.0
2022-08-25 10:10:00,146.61,146.71,146.6,146.67,1108.0,141.5583,141.6549,141.5487,141.6162,1108.0
2022-08-25 10:15:00,146.69,146.71,146.58,146.69,2404.0,141.6356,141.6549,141.5293,141.6356,2404.0
2022-08-25 10:20:00,146.61,146.64,146.48,146.58,2130.0,141.5583,141.5873,141.4328,141.5293,2130.0
2022-08-25 10:25:00,146.69,146.78,146.67,146.73,11355.0,141.6356,141.7225,141.6162,141.6742,11355.0
2022-08-25 10:30:00,146.77,146.88,146.73,146.84,2079.0,141.7128,141.819,141.6742,141.7804,2079.0
2022-08-25 10:35:00,146.86,146.87,146.66,146.71,1918.0,141.7997,141.8094,141.6066,141.6549,1918.0
2022-08-25 10:40:00,146.71,146.71,146.58,146.65,1709.0,141.6549,141.6549,141.5293,141.5969,1709.0
2022-08-25 10:45:00,146.77,146.88,146.77,146.8,1557.0,141.7128,141.819,141.7128,141.7418,1557.0
2022-08-25 10:50:00,146.8,146.81,146.68,146.7,1408.0,141.7418,141.7514,141.6259,141.6452,1408.0
2022-08-25 10:55:00,146.71,146.72,146.65,146.65,616.0,141.6549,141.6645,141.5969,141.5969,616.0
2022-08-25 11:00:00,146.64,146.73,146.51,146.72,3300.0,141.5873,141.6742,141.4618,141.6645,3300.0
2022-08-25 11:05:00,146.71,146.76,146.66,146.73,2500.0,141.6549,141.7031,141.6066,141.6742,2500.0
2022-08-25 11:10:00,146.81,146.85,146.75,146.75,2459.0,141.7514,141.79,141.6935,141.6935,2459.0
2022-08-25 11:15:00,146.66,146.66,146.6,146.6,701.0,141.6066,141.6066,141.5487,141.5487,701.0
2022-08-25 11:20:00,146.63,146.67,146.57,146.57,1551.0,141.5776,141.6162,141.5197,141.5197,1551.0
2022-08-25 11:25:00,146.61,146.64,146.61,146.64,536.0,141.5583,141.5873,141.5583,141.5873,536.0
2022-08-25 11:30:00,146.69,146.7,146.6,146.67,1932.0,141.6356,141.6452,141.5487,141.6162,1932.0
2022-08-25 11:35:00,146.64,146.75,146.64,146.73,1275.0,141.5873,141.6935,141.5873,141.6742,1275.0
2022-08-25 11:40:00,146.73,146.73,146.62,146.62,1101.0,141.6742,141.6742,141.568,141.568,1101.0
2022-08-25 11:45:00,146.57,146.62,146.57,146.62,400.0,141.5197,141.568,141.5197,141.568,400.0
2022-08-25 11:50:00,146.6,146.63,146.55,146.56,839.0,141.5487,141.5776,141.5004,141.51,839.0
2022-08-25 11:55:00,146.54,146.64,146.54,146.6,2335.0,141.4907,141.5873,141.4907,141.5487,2335.0
2022-08-25 12:00:00,146.57,146.57,146.48,146.49,1069.0,141.5197,141.5197,141.4328,141.4424,1069.0
2022-08-25 12:05:00,146.49,146.66,146.49,146.66,1727.0,141.4424,141.6066,141.4424,141.6066,1727.0
2022-08-25 12:10:00,146.72,146.73,146.55,146.55,1834.0,141.6645,141.6742,141.5004,141.5004,1834.0
2022-08-25 12:15:00,146.57,146.59,146.48,146.59,1320.0,141.5197,141.539,141.4328,141.539,1320.0
2022-08-25 12:20:00,146.66,146.66,146.48,146.49,82240.0,141.6066,141.6066,141.4328,141.4424,82240.0
2022-08-25 12:25:00,146.49,146.74,146.48,146.61,9728.0,141.4424,141.6838,141.4328,141.5583,9728.0
2022-08-25 12:30:00,146.57,146.73,146.54,146.7,27503.0,141.5197,141.6742,141.4907,141.6452,27503.0
2022-08-25 12:35:00,146.68,146.7,146.65,146.65,3321.0,141.6259,141.6452,141.5969,141.5969,3321.0
2022-08-25 12:40:00,146.68,146.71,146.48,146.59,3081.0,141.6259,141.6549,141.4328,141.539,3081.0
2022-08-25 12:45:00,146.59,146.62,146.45,146.46,3988.0,141.539,141.568,141.4038,141.4135,3988.0
2022-08-25 12:50:00,146.52,146.63,146.51,146.63,990.0,141.4714,141.5776,141.4618,141.5776,990.0
2022-08-25 12:55:00,146.63,146.67,146.6,146.6,1409.0,141.5776,141.6162,141.5487,141.5487,1409.0
2022-08-25 13:00:00,146.55,146.71,146.53,146.7,4855.0,141.5004,141.6549,141.4811,141.6452,4855.0
2022-08-25 13:05:00,146.71,146.75,146.63,146.69,2600.0,141.6549,141.6935,141.5776,141.6356,2600.0
2022-08-25 13:10:00,146.67,146.79,146.58,146.62,13535.0,141.6162,141.7321,141.5293,141.568,13535.0
2022-08-25 13:15:00,146.64,146.75,146.62,146.75,905.0,141.5873,141.6935,141.568,141.6935,905.0
2022-08-25 13:20:00,146.75,146.82,146.75,146.82,600.0,141.6935,141.7611,141.6935,141.7611,600.0
2022-08-25 13:25:00,146.83,146.92,146.82,146.87,1200.0,141.7707,141.8576,141.7611,141.8094,1200.0
2022-08-25 13:30:00,146.87,146.89,146.85,146.89,1279.0,141.8094,141.8287,141.79,141.8287,1279.0
2022-08-25 13:35:00,146.91,146.95,146.89,146.93,1306.0,141.848,141.8866,141.8287,141.8673,1306.0
2022-08-25 13:40:00,146.92,146.97,146.89,146.97,2504.0,141.8576,141.9059,141.8287,141.9059,2504.0
2022-08-25 13:45:00,146.95,147.03,146.92,147.0,2072.0,141.8866,141.9638,141.8576,141.9349,2072.0
2022-08-25 13:50:00,147.01,147.06,147.0,147.01,1093.0,141.9445,141.9928,141.9349,141.9445,1093.0
2022-08-25 13:55:00,147.05,147.05,146.97,147.05,900.0,141.9832,141.9832,141.9059,141.9832,900.0
2022-08-25 14:00:00,147.0,147.02,146.87,146.87,900.0,141.9349,141.9542,141.8094,141.8094,900.0
2022-08-25 14:05:00,146.83,146.83,146.72,146.83,1654.0,141.7707,141.7707,141.6645,141.7707,1654.0
2022-08-25 14:10:00,146.85,146.85,146.77,146.78,1303.0,141.79,141.79,141.7128,141.7225,1303.0
2022-08-25 14:15:00,146.81,146.83,146.79,146.82,1093.0,141.7514,141.7707,141.7321,141.7611,1093.0
2022-08-25 14:20:00,146.85,146.9,146.85,146.9,1103.0,141.79,141.8383,141.79,141.8383,1103.0
2022-08-25 14:25:00,146.9,146.95,146.89,146.93,2065.0,141.8383,141.8866,141.8287,141.8673,2065.0
2022-08-25 14:30:00,146.98,147.03,146.95,146.95,2681.0,141.9156,141.9638,141.8866,141.8866,2681.0
2022-08-25 14:35:00,146.94,146.94,146.91,146.91,1914.0,141.8769,141.8769,141.848,141.848,1914.0
2022-08-25 14:40:00,146.88,146.88,146.79,146.79,2052.0,141.819,141.819,141.7321,141.7321,2052.0
2022-08-25 14:45:00,146.85,146.89,146.81,146.89,1771.0,141.79,141.8287,141.7514,141.8287,1771.0
2022-08-25 14:50:00,146.86,146.89,146.85,146.89,805.0,141.7997,141.8287,141.79,141.8287,805.0
2022-08-25 14:55:00,146.86,146.99,146.86,146.93,1378.0,141.7997,141.9252,141.7997,141.8673,1378.0
2022-08-25 15:00:00,146.93,146.98,146.93,146.98,1562.0,141.8673,141.9156,141.8673,141.9156,1562.0
2022-08-25 15:05:00,147.04,147.08,146.94,146.95,1647.0,141.9735,142.0121,141.8769,141.8866,1647.0
2022-08-25 15:10:00,146.94,147.03,146.94,147.01,5600.0,141.8769,141.9638,141.8769,141.9445,5600.0
2022-08-25 15:15:00,147.03,147.08,147.01,147.07,1549.0,141.9638,142.0121,141.9445,142.0025,1549.0
2022-08-25 15:20:00,147.09,147.2,147.09,147.2,1301.0,142.0218,142.128,142.0218,142.128,1301.0
2022-08-25 15:25:00,147.2,147.32,147.2,147.32,3121.0,142.128,142.2438,142.128,142.2438,3121.0
2022-08-25 15:30:00,147.32,147.32,147.08,147.08,2400.0,142.2438,142.2438,142.0121,142.0121,2400.0
2022-08-25 15:35:00,147.11,147.18,147.11,147.18,3558.0,142.0411,142.1087,142.0411,142.1087,3558.0
2022-08-25 15:40:00,147.19,147.4,147.14,147.4,4112.0,142.1183,142.3211,142.07,142.3211,4112.0
2022-08-25 15:45:00,147.36,147.51,147.35,147.5,4523.0,142.2825,142.4273,142.2728,142.4176,4523.0
2022-08-25 15:50:00,147.5,147.52,147.35,147.45,10895.0,142.4176,142.437,142.2728,142.3694,10895.0
2022-08-25 15:55:00,147.44,147.61,147.44,147.61,40984.0,142.3597,142.5239,142.3597,142.5239,40984.0
2022-08-26 09:30:00,147.7,148.01,147.29,147.79,9283.0,142.6108,142.9101,142.2149,142.6977,9283.0
2022-08-26 09:35:00,147.47,147.74,147.33,147.51,2109.0,142.3887,142.6494,142.2535,142.4273,2109.0
2022-08-26 09:40:00,147.51,147.59,147.1,147.32,4367.0,142.4273,142.5045,142.0314,142.2438,4367.0
2022-08-26 09:45:00,147.32,147.62,147.32,147.6,2753.0,142.2438,142.5335,142.2438,142.5142,2753.0
2022-08-26 09:50:00,147.57,147.58,147.36,147.42,4272.0,142.4852,142.4949,142.2825,142.3404,4272.0
2022-08-26 09:55:00,147.35,147.67,147.33,147.47,14746.0,142.2728,142.5818,142.2535,142.3887,14746.0
2022-08-26 10:00:00,147.61,147.61,146.85,146.85,4548.0,142.5239,142.5239,141.79,141.79,4548.0
2022-08-26 10:05:00,146.81,147.25,146.74,147.25,2620.0,141.7514,142.1763,141.6838,142.1763,2620.0
2022-08-26 10:10:00,147.29,147.37,147.02,147.18,1300.0,142.2149,142.2921,141.9542,142.1087,1300.0
2022-08-26 10:15:00,147.2,147.53,147.2,147.49,1854.0,142.128,142.4466,142.128,142.408,1854.0
2022-08-26 10:20:00,147.3,147.42,147.21,147.29,1631.0,142.2245,142.3404,142.1376,142.2149,1631.0
2022-08-26 10:25:00,147.25,147.27,146.9,146.95,1690.0,142.1763,142.1956,141.8383,141.8866,1690.0
2022-08-26 10:30:00,146.9,146.9,146.51,146.61,2015.0,141.8383,141.8383,141.4618,141.5583,2015.0
2022-08-26 10:35:00,146.53,146.7,146.43,146.65,4615.0,141.4811,141.6452,141.3845,141.5969,4615.0
2022-08-26 10:40:00,146.76,146.8,146.74,146.76,711.0,141.7031,141.7418,141.6838,141.7031,711.0
2022-08-26 10:45:00,146.73,147.01,146.68,146.97,3026.0,141.6742,141.9445,141.6259,141.9059,3026.0
2022-08-26 10:50:00,146.89,147.1,146.87,147.05,10153.0,141.8287,142.0314,141.8094,141.9832,10153.0
2022-08-26 10:55:00,147.03,147.09,146.94,146.94,2880.0,141.9638,142.0218,141.8769,141.8769,2880.0
2022-08-26 11:00:00,146.63,146.65,146.51,146.51,3499.0,141.5776,141.5969,141.4618,141.4618,3499.0
2022-08-26 11:05:00,146.5,146.51,146.34,146.47,3845.0,141.4521,141.4618,141.2976,141.4231,3845.0
2022-08-26 11:10:00,146.45,146.59,146.37,146.56,4245.0,141.4038,141.539,141.3266,141.51,4245.0
2022-08-26 11:15:00,146.54,146.61,146.42,146.42,1194.0,141.4907,141.5583,141.3749,141.3749,1194.0
2022-08-26 11:20:00,146.39,146.49,146.35,146.37,3918.0,141.3459,141.4424,141.3073,141.3266,3918.0
2022-08-26 11:25:00,146.38,146.47,146.08,146.47,7264.0,141.3362,141.4231,141.0466,141.4231,7264.0
2022-08-26 11:30:00,146.41,146.69,146.4,146.66,2079.0,141.3652,141.6356,141.3555,141.6066,2079.0
2022-08-26 11:35:00,146.65,146.72,146.65,146.65,700.0,141.5969,141.6645,141.5969,141.5969,700.0
2022-08-26 11:40:00,146.61,146.62,146.47,146.53,2375.0,141.5583,141.568,141.4231,141.4811,2375.0
2022-08-26 11:45:00,146.55,146.7,146.55,146.67,2387.0,141.5004,141.6452,141.5004,141.6162,2387.0
2022-08-26 11:50:00,146.68,146.86,146.68,146.78,1616.0,141.6259,141.7997,141.6259,141.7225,1616.0
2022-08-26 11:55:00,146.77,146.79,146.61,146.61,1198.0,141.7128,141.7321,141.5583,141.5583,1198.0
2022-08-26 12:00:00,146.44,146.44,146.27,146.27,664.0,141.3942,141.3942,141.23,141.23,664.0
2022-08-26 12:05:00,146.3,146.43,146.24,146.43,2131.0,141.259,141.3845,141.2011,141.3845,2131.0
2022-08-26 12:10:00,146.43,146.44,146.38,146.38,820.0,141.3845,141.3942,141.3362,141.3362,820.0
2022-08-26 12:15:00,146.4,146.42,146.19,146.22,2874.0,141.3555,141.3749,141.1528,141.1817,2874.0
2022-08-26 12:20:00,146.24,146.31,146.23,146.29,1720.0,141.2011,141.2686,141.1914,141.2493,1720.0
2022-08-26 12:25:00,146.28,146.28,146.28,146.28,100.0,141.2397,141.2397,141.2397,141.2397,100.0
2022-08-26 12:30:00,146.4,146.46,146.31,146.31,1197.0,141.3555,141.4135,141.2686,141.2686,1197.0
2022-08-26 12:35:00,146.41,146.41,146.35,146.39,635.0,141.3652,141.3652,141.3073,141.3459,635.0
2022-08-26 12:40:00,146.32,146.52,146.32,146.46,1504.0,141.2783,141.4714,141.2783,141.4135,1504.0
2022-08-26 12:45:00,146.46,146.46,146.42,146.43,761.0,141.4135,141.4135,141.3749,141.3845,761.0
2022-08-26 12:50:00,146.44,146.5,146.38,146.49,1737.0,141.3942,141.4521,141.3362,141.4424,1737.0
2022-08-26 12:55:00,146.5,146.59,146.5,146.57,700.0,141.4521,141.539,141.4521,141.5197,700.0
2022-08-26 13:00:00,146.56,146.61,146.5,146.57,1800.0,141.51,141.5583,141.4521,141.5197,1800.0
2022-08-26 13:05:00,146.57,146.57,146.47,146.49,1206.0,141.5197,141.5197,141.4231,141.4424,1206.0
2022-08-26 13:10:00,146.5,146.53,146.42,146.42,484.0,141.4521,141.4811,141.3749,141.3749,484.0
2022-08-26 13:15:00,146.47,146.57,146.46,146.47,1000.0,141.4231,141.5197,141.4135,141.4231,1000.0
2022-08-26 13:20:00,146.48,146.48,146.48,146.48,200.0,141.4328,141.4328,141.4328,141.4328,200.0
2022-08-26 13:25:00,146.54,146.69,146.54,146.69,1477.0,141.4907,141.6356,141.4907,141.6356,1477.0
2022-08-26 13:30:00,146.47,146.5,146.47,146.5,207.0,141.4231,141.4521,141.4231,141.4521,207.0
2022-08-26 13:35:00,146.5,146.51,146.35,146.35,1367.0,141.4521,141.4618,141.3073,141.3073,1367.0
2022-08-26 13:40:00,146.33,146.33,146.19,146.26,1793.0,141.288,141.288,141.1528,141.2204,1793.0
2022-08-26 13:45:00,146.22,146.36,146.2,146.32,2287.0,141.1817,141.3169,141.1624,141.2783,2287.0
2022-08-26 13:50:00,146.33,146.33,146.22,146.22,1781.0,141.288,141.288,141.1817,141.1817,1781.0
2022-08-26 13:55:00,146.25,146.25,146.18,146.21,1737.0,141.2107,141.2107,141.1431,141.1721,1737.0
2022-08-26 14:00:00,146.25,146.25,146.17,146.2,827.0,141.2107,141.2107,141.1335,141.1624,827.0
2022-08-26 14:05:00,146.19,146.19,146.05,146.13,2527.0,141.1528,141.1528,141.0176,141.0949,2527.0
2022-08-26 14:10:00,146.1,146.13,146.08,146.08,7754.0,141.0659,141.0949,141.0466,141.0466,7754.0
2022-08-26 14:15:00,146.06,146.06,145.99,146.04,2748.0,141.0273,141.0273,140.9597,141.008,2748.0
2022-08-26 14:20:00,146.06,146.09,146.05,146.08,1296.0,141.0273,141.0562,141.0176,141.0466,1296.0
2022-08-26 14:25:00,146.06,146.09,146.03,146.03,1712.0,141.0273,141.0562,140.9983,140.9983,1712.0
2022-08-26 14:30:00,145.99,145.99,145.92,145.93,1755.0,140.9597,140.9597,140.8921,140.9017,1755.0
2022-08-26 14:35:00,145.94,145.94,145.79,145.85,1545.0,140.9114,140.9114,140.7666,140.8245,1545.0
2022-08-26 14:40:00,145.71,145.75,145.71,145.75,811.0,140.6893,140.7279,140.6893,140.7279,811.0
2022-08-26 14:45:00,145.69,145.69,145.57,145.61,3466.0,140.67,140.67,140.5541,140.5928,3466.0
2022-08-26 14:50:00,145.58,145.58,145.41,145.41,3383.0,140.5638,140.5638,140.3997,140.3997,3383.0
2022-08-26 14:55:00,145.19,145.25,145.18,145.23,800.0,140.1872,140.2452,140.1776,140.2259,800.0
2022-08-26 15:00:00,145.24,145.25,145.2,145.21,1332.0,140.2355,140.2452,140.1969,140.2066,1332.0
2022-08-26 15:05:00,145.19,145.21,144.99,145.0,6704.0,140.1872,140.2066,139.9941,140.0038,6704.0
2022-08-26 15:10:00,145.02,145.08,144.98,145.08,5768.0,140.0231,140.081,139.9845,140.081,5768.0
2022-08-26 15:15:00,145.06,145.18,145.0,145.06,5726.0,140.0617,140.1776,140.0038,140.0617,5726.0
2022-08-26 15:20:00,145.09,145.14,144.96,145.06,6780.0,140.0907,140.139,139.9652,140.0617,6780.0
2022-08-26 15:25:00,145.1,145.14,145.0,145.09,5883.0,140.1003,140.139,140.0038,140.0907,5883.0
2022-08-26 15:30:00,145.04,145.07,144.89,144.89,5277.0,140.0424,140.0714,139.8976,139.8976,5277.0
2022-08-26 15:35:00,144.9,145.02,144.82,145.02,9982.0,139.9072,140.0231,139.83,140.0231,9982.0
2022-08-26 15:40:00,145.01,145.04,144.86,144.92,12793.0,140.0134,140.0424,139.8686,139.9265,12793.0
2022-08-26 15:45:00,144.93,145.09,144.75,144.8,9576.0,139.9362,140.0907,139.7624,139.8107,9576.0
2022-08-26 15:50:00,144.83,144.98,144.44,144.47,27126.0,139.8396,139.9845,139.4631,139.492,27126.0
2022-08-26 15:55:00,144.49,144.89,144.49,144.69,47883.0,139.5114,139.8976,139.5114,139.7045,47883.0
2022-08-29 09:30:00,143.81,144.31,143.7,143.86,24020.0,138.8548,139.3376,138.7486,138.9031,24020.0
2022-08-29 09:35:00,144.04,144.38,143.79,144.38,7767.0,139.0769,139.4051,138.8355,139.4051,7767.0
2022-08-29 09:40:00,144.38,144.38,144.04,144.25,7683.0,139.4051,139.4051,139.0769,139.2796,7683.0
2022-08-29 09:45:00,144.26,144.4,144.09,144.14,13143.0,139.2893,139.4245,139.1251,139.1734,13143.0
2022-08-29 09:50:00,144.14,144.5,144.14,144.39,3433.0,139.1734,139.521,139.1734,139.4148,3433.0
2022-08-29 09:55:00,144.38,144.58,144.27,144.39,5540.0,139.4051,139.5983,139.2989,139.4148,5540.0
2022-08-29 10:00:00,144.36,144.51,144.36,144.49,4632.0,139.3858,139.5307,139.3858,139.5114,4632.0
2022-08-29 10:05:00,144.39,144.62,144.39,144.6,3235.0,139.4148,139.6369,139.4148,139.6176,3235.0
2022-08-29 10:10:00,144.64,144.81,144.63,144.81,3192.0,139.6562,139.8203,139.6465,139.8203,3192.0
2022-08-29 10:15:00,144.84,144.92,144.79,144.81,4207.0,139.8493,139.9265,139.801,139.8203,4207.0
2022-08-29 10:20:00,144.81,144.87,144.73,144.87,4633.0,139.8203,139.8783,139.7431,139.8783,4633.0
2022-08-29 10:25:00,144.88,145.0,144.8,145.0,11684.0,139.8879,140.0038,139.8107,140.0038,11684.0
2022-08-29 10:30:00,145.01,145.25,145.01,145.12,3247.0,140.0134,140.2452,140.0134,140.1197,3247.0
2022-08-29 10:35:00,145.11,145.12,144.75,144.82,5522.0,140.11,140.1197,139.7624,139.83,5522.0
2022-08-29 10:40:00,144.83,144.95,144.63,144.69,3261.0,139.8396,139.9555,139.6465,139.7045,3261.0
2022-08-29 10:45:00,144.76,144.81,144.67,144.69,1125.0,139.7721,139.8203,139.6852,139.7045,1125.0
2022-08-29 10:50:00,144.66,144.66,144.5,144.6,2635.0,139.6755,139.6755,139.521,139.6176,2635.0
2022-08-29 10:55:00,144.54,144.78,144.53,144.71,2137.0,139.5596,139.7914,139.55,139.7238,2137.0
2022-08-29 11:00:00,144.76,144.9,144.76,144.88,2604.0,139.7721,139.9072,139.7721,139.8879,2604.0
2022-08-29 11:05:00,144.89,145.03,144.84,144.97,4457.0,139.8976,140.0328,139.8493,139.9748,4457.0
2022-08-29 11:10:00,144.97,144.99,144.87,144.92,1263.0,139.9748,139.9941,139.8783,139.9265,1263.0
2022-08-29 11:15:00,144.95,145.07,144.94,145.04,1700.0,139.9555,140.0714,139.9459,140.0424,1700.0
2022-08-29 11:20:00,145.05,145.18,144.98,145.14,1701.0,140.0521,140.1776,139.9845,140.139,1701.0
2022-08-29 11:25:00,145.17,145.28,145.16,145.24,2847.0,140.1679,140.2741,140.1583,140.2355,2847.0
2022-08-29 11:30:00,145.26,145.37,145.2,145.24,2814.0,140.2548,140.361,140.1969,140.2355,2814.0
2022-08-29 11:35:00,145.22,145.34,145.14,145.28,1723.0,140.2162,140.3321,140.139,140.2741,1723.0
2022-08-29 11:40:00,145.34,145.34,145.16,145.25,1350.0,140.3321,140.3321,140.1583,140.2452,1350.0
2022-08-29 11:45:00,145.2,145.27,145.1,145.27,1404.0,140.1969,140.2645,140.1003,140.2645,1404.0
2022-08-29 11:50:00,145.33,145.39,145.25,145.39,2233.0,140.3224,140.3803,140.2452,140.3803,2233.0
2022-08-29 11:55:00,145.49,145.49,145.35,145.43,2102.0,140.4769,140.4769,140.3417,140.419,2102.0
2022-08-29 12:00:00,145.44,145.67,145.44,145.67,900.0,140.4286,140.6507,140.4286,140.6507,900.0
2022-08-29 12:05:00,145.74,145.75,145.65,145.75,1100.0,140.7183,140.7279,140.6314,140.7279,1100.0
2022-08-29 12:10:00,145.76,145.79,145.61,145.79,1600.0,140.7376,140.7666,140.5928,140.7666,1600.0
2022-08-29 12:15:00,145.82,145.89,145.73,145.79,1999.0,140.7955,140.8631,140.7086,140.7666,1999.0
2022-08-29 12:20:00,145.75,145.92,145.74,145.85,2041.0,140.7279,140.8921,140.7183,140.8245,2041.0
2022-08-29 12:25:00,145.87,145.96,145.87,145.91,800.0,140.8438,140.9307,140.8438,140.8824,800.0
2022-08-29 12:30:00,145.97,145.97,145.86,145.86,1668.0,140.9404,140.9404,140.8342,140.8342,1668.0
2022-08-29 12:35:00,145.83,145.86,145.8,145.8,2127.0,140.8052,140.8342,140.7762,140.7762,2127.0
2022-08-29 12:40:00,145.81,145.92,145.8,145.92,803.0,140.7859,140.8921,140.7762,140.8921,803.0
2022-08-29 12:45:00,145.94,146.11,145.86,146.11,2749.0,140.9114,141.0755,140.8342,141.0755,2749.0
2022-08-29 12:50:00,146.07,146.24,146.06,146.1,2210.0,141.0369,141.2011,141.0273,141.0659,2210.0
2022-08-29 12:55:00,146.16,146.16,146.02,146.02,2017.0,141.1238,141.1238,140.9886,140.9886,2017.0
2022-08-29 13:00:00,146.05,146.14,146.05,146.09,1620.0,141.0176,141.1045,141.0176,141.0562,1620.0
2022-08-29 13:05:00,146.08,146.17,146.07,146.1,1960.0,141.0466,141.1335,141.0369,141.0659,1960.0
2022-08-29 13:10:00,146.1,146.15,146.07,146.07,1239.0,141.0659,141.1142,141.0369,141.0369,1239.0
2022-08-29 13:15:00,146.11,146.11,145.94,146.0,2588.0,141.0755,141.0755,140.9114,140.9693,2588.0
2022-08-29 13:20:00,146.04,146.04,145.97,145.97,890.0,141.008,141.008,140.9404,140.9404,890.0
2022-08-29 13:25:00,145.97,146.03,145.96,146.03,507.0,140.9404,140.9983,140.9307,140.9983,507.0
2022-08-29 13:30:00,146.09,146.18,146.08,146.18,1212.0,141.0562,141.1431,141.0466,141.1431,1212.0
2022-08-29 13:35:00,146.24,146.24,146.07,146.21,3854.0,141.2011,141.2011,141.0369,141.1721,3854.0
2022-08-29 13:40:00,146.2,146.33,146.2,146.33,665.0,141.1624,141.288,141.1624,141.288,665.0
2022-08-29 13:45:00,146.4,146.43,146.2,146.2,1722.0,141.3555,141.3845,141.1624,141.1624,1722.0
2022-08-29 13:50:00,146.17,146.18,146.09,146.11,1606.0,141.1335,141.1431,141.0562,141.0755,1606.0
2022-08-29 13:55:00,146.08,146.16,146.08,146.14,1100.0,141.0466,141.1238,141.0466,141.1045,1100.0
2022-08-29 14:00:00,146.12,146.12,146.02,146.05,1748.0,141.0852,141.0852,140.9886,141.0176,1748.0
2022-08-29 14:05:00,146.04,146.05,146.0,146.03,1340.0,141.008,141.0176,140.9693,140.9983,1340.0
2022-08-29 14:10:00,146.03,146.07,145.94,145.98,2167.0,140.9983,141.0369,140.9114,140.95,2167.0
2022-08-29 14:15:00,145.88,145.93,145.7,145.72,4242.0,140.8535,140.9017,140.6797,140.699,4242.0
2022-08-29 14:20:00,145.67,145.67,145.42,145.45,10894.0,140.6507,140.6507,140.4093,140.4383,10894.0
2022-08-29 14:25:00,145.52,145.56,145.45,145.53,6641.0,140.5059,140.5445,140.4383,140.5155,6641.0
2022-08-29 14:30:00,145.53,145.64,145.52,145.63,5712.0,140.5155,140.6217,140.5059,140.6121,5712.0
2022-08-29 14:35:00,145.63,145.88,145.63,145.88,2249.0,140.6121,140.8535,140.6121,140.8535,2249.0
2022-08-29 14:40:00,145.88,145.95,145.87,145.91,2500.0,140.8535,140.9211,140.8438,140.8824,2500.0
2022-08-29 14:45:00,145.9,145.96,145.86,145.89,2461.0,140.8728,140.9307,140.8342,140.8631,2461.0
2022-08-29 14:50:00,145.87,145.87,145.77,145.79,1007.0,140.8438,140.8438,140.7473,140.7666,1007.0
2022-08-29 14:55:00,145.8,145.89,145.66,145.89,2687.0,140.7762,140.8631,140.641,140.8631,2687.0
2022-08-29 15:00:00,145.92,146.14,145.92,146.03,3518.0,140.8921,141.1045,140.8921,140.9983,3518.0
2022-08-29 15:05:00,146.0,146.05,145.92,145.97,1681.0,140.9693,141.0176,140.8921,140.9404,1681.0
2022-08-29 15:10:00,145.98,146.05,145.96,145.97,1635.0,140.95,141.0176,140.9307,140.9404,1635.0
2022-08-29 15:15:00,145.95,145.99,145.79,145.82,2469.0,140.9211,140.9597,140.7666,140.7955,2469.0
2022-08-29 15:20:00,145.76,145.8,145.72,145.77,2580.0,140.7376,140.7762,140.699,140.7473,2580.0
2022-08-29 15:25:00,145.78,145.78,145.6,145.65,3994.0,140.7569,140.7569,140.5831,140.6314,3994.0
2022-08-29 15:30:00,145.63,145.78,145.56,145.74,4196.0,140.6121,140.7569,140.5445,140.7183,4196.0
2022-08-29 15:35:00,145.76,145.85,145.72,145.82,4675.0,140.7376,140.8245,140.699,140.7955,4675.0
2022-08-29 15:40:00,145.84,145.88,145.77,145.86,8635.0,140.8148,140.8535,140.7473,140.8342,8635.0
2022-08-29 15:45:00,145.86,145.86,145.7,145.75,7426.0,140.8342,140.8342,140.6797,140.7279,7426.0
2022-08-29 15:50:00,145.74,145.74,145.52,145.56,22425.0,140.7183,140.7183,140.5059,140.5445,22425.0
2022-08-29 15:55:00,145.53,145.56,145.42,145.49,49621.0,140.5155,140.5445,140.4093,140.4769,49621.0
2022-08-30 09:30:00,145.87,145.87,145.11,145.3,14118.0,140.8438,140.8438,140.11,140.2934,14118.0
2022-08-30 09:35:00,145.29,145.43,145.14,145.34,1312.0,140.2838,140.419,140.139,140.3321,1312.0
2022-08-30 09:40:00,145.22,145.32,145.2,145.29,2181.0,140.2162,140.3128,140.1969,140.2838,2181.0
2022-08-30 09:45:00,145.3,145.38,145.09,145.09,1481.0,140.2934,140.3707,140.0907,140.0907,1481.0
2022-08-30 09:50:00,145.14,145.16,145.04,145.06,2852.0,140.139,140.1583,140.0424,140.0617,2852.0
2022-08-30 09:55:00,145.08,145.21,144.99,145.15,2548.0,140.081,140.2066,139.9941,140.1486,2548.0
2022-08-30 10:00:00,145.22,145.23,145.11,145.18,3584.0,140.2162,140.2259,140.11,140.1776,3584.0
2022-08-30 10:05:00,145.21,145.21,144.89,144.93,9983.0,140.2066,140.2066,139.8976,139.9362,9983.0
2022-08-30 10:10:00,144.96,145.21,144.93,145.14,3806.0,139.9652,140.2066,139.9362,140.139,3806.0
2022-08-30 10:15:00,144.99,144.99,144.84,144.89,3314.0,139.9941,139.9941,139.8493,139.8976,3314.0
2022-08-30 10:20:00,144.95,145.03,144.83,144.86,1079.0,139.9555,140.0328,139.8396,139.8686,1079.0
2022-08-30 10:25:00,144.93,145.08,144.93,145.08,766.0,139.9362,140.081,139.9362,140.081,766.0
2022-08-30 10:30:00,144.98,145.06,144.63,144.63,1958.0,139.9845,140.0617,139.6465,139.6465,1958.0
2022-08-30 10:35:00,144.6,144.61,144.48,144.56,1683.0,139.6176,139.6272,139.5017,139.5789,1683.0
2022-08-30 10:40:00,144.53,144.57,144.41,144.42,2484.0,139.55,139.5886,139.4341,139.4438,2484.0
2022-08-30 10:45:00,144.42,144.42,143.92,144.01,5628.0,139.4438,139.4438,138.961,139.0479,5628.0
2022-08-30 10:50:00,143.96,144.23,143.95,144.11,2581.0,138.9996,139.2603,138.99,139.1445,2581.0
2022-08-30 10:55:00,143.97,144.46,143.96,144.46,10962.0,139.0093,139.4824,138.9996,139.4824,10962.0
2022-08-30 11:00:00,144.52,144.52,144.21,144.28,30906.0,139.5403,139.5403,139.241,139.3086,30906.0
2022-08-30 11:05:00,144.31,144.52,144.31,144.45,3198.0,139.3376,139.5403,139.3376,139.4727,3198.0
2022-08-30 11:10:00,144.45,144.5,144.25,144.29,2914.0,139.4727,139.521,139.2796,139.3183,2914.0
2022-08-30 11:15:00,144.3,144.47,144.29,144.44,1955.0,139.3279,139.492,139.3183,139.4631,1955.0
2022-08-30 11:20:00,144.65,144.7,144.54,144.67,1500.0,139.6658,139.7141,139.5596,139.6852,1500.0
2022-08-30 11:25:00,144.63,144.87,144.56,144.76,1323.0,139.6465,139.8783,139.5789,139.7721,1323.0
2022-08-30 11:30:00,144.68,144.83,144.63,144.82,1300.0,139.6948,139.8396,139.6465,139.83,1300.0
2022-08-30 11:35:00,144.79,144.81,144.62,144.67,1311.0,139.801,139.8203,139.6369,139.6852,1311.0
2022-08-30 11:40:00,144.58,144.66,144.54,144.6,1810.0,139.5983,139.6755,139.5596,139.6176,1810.0
2022-08-30 11:45:00,144.55,144.58,144.5,144.55,2429.0,139.5693,139.5983,139.521,139.5693,2429.0
2022-08-30 11:50:00,144.51,144.62,144.51,144.57,1423.0,139.5307,139.6369,139.5307,139.5886,1423.0
2022-08-30 11:55:00,144.56,144.62,144.45,144.62,900.0,139.5789,139.6369,139.4727,139.6369,900.0
2022-08-30 12:00:00,144.47,144.62,144.47,144.56,700.0,139.492,139.6369,139.492,139.5789,700.0
2022-08-30 12:05:00,144.56,144.73,144.55,144.69,3657.0,139.5789,139.7431,139.5693,139.7045,3657.0
2022-08-30 12:10:00,144.63,144.73,144.59,144.73,800.0,139.6465,139.7431,139.6079,139.7431,800.0
2022-08-30 12:15:00,144.82,144.86,144.74,144.75,3607.0,139.83,139.8686,139.7527,139.7624,3607.0
2022-08-30 12:20:00,144.7,144.74,144.55,144.56,1711.0,139.7141,139.7527,139.5693,139.5789,1711.0
2022-08-30 12:25:00,144.57,144.65,144.52,144.62,1830.0,139.5886,139.6658,139.5403,139.6369,1830.0
2022-08-30 12:30:00,144.61,144.61,144.42,144.47,1821.0,139.6272,139.6272,139.4438,139.492,1821.0
2022-08-30 12:35:00,144.45,144.54,144.43,144.52,2108.0,139.4727,139.5596,139.4534,139.5403,2108.0
2022-08-30 12:40:00,144.45,144.5,144.39,144.49,1609.0,139.4727,139.521,139.4148,139.5114,1609.0
2022-08-30 12:45:00,144.49,144.56,144.48,144.56,800.0,139.5114,139.5789,139.5017,139.5789,800.0
2022-08-30 12:50:00,144.54,144.63,144.54,144.6,2400.0,139.5596,139.6465,139.5596,139.6176,2400.0
2022-08-30 12:55:00,144.63,144.67,144.59,144.59,1625.0,139.6465,139.6852,139.6079,139.6079,1625.0
2022-08-30 13:00:00,144.58,144.7,144.57,144.65,1909.0,139.5983,139.7141,139.5886,139.6658,1909.0
2022-08-30 13:05:00,144.65,144.66,144.55,144.55,2542.0,139.6658,139.6755,139.5693,139.5693,2542.0
2022-08-30 13:10:00,144.49,144.49,144.38,144.4,1300.0,139.5114,139.5114,139.4051,139.4245,1300.0
2022-08-30 13:15:00,144.4,144.46,144.32,144.32,1383.0,139.4245,139.4824,139.3472,139.3472,1383.0
2022-08-30 13:20:00,144.38,144.43,144.33,144.33,1288.0,139.4051,139.4534,139.3569,139.3569,1288.0
2022-08-30 13:25:00,144.37,144.4,144.35,144.39,1465.0,139.3955,139.4245,139.3762,139.4148,1465.0
2022-08-30 13:30:00,144.38,144.51,144.38,144.42,1224.0,139.4051,139.5307,139.4051,139.4438,1224.0
2022-08-30 13:35:00,144.44,144.47,144.36,144.4,2643.0,139.4631,139.492,139.3858,139.4245,2643.0
2022-08-30 13:40:00,144.43,144.43,144.11,144.12,2975.0,139.4534,139.4534,139.1445,139.1541,2975.0
2022-08-30 13:45:00,144.05,144.37,144.05,144.29,5723.0,139.0865,139.3955,139.0865,139.3183,5723.0
2022-08-30 13:50:00,144.25,144.37,144.22,144.34,1269.0,139.2796,139.3955,139.2507,139.3665,1269.0
2022-08-30 13:55:00,144.33,144.36,144.32,144.36,1261.0,139.3569,139.3858,139.3472,139.3858,1261.0
2022-08-30 14:00:00,144.39,144.47,144.35,144.47,898.0,139.4148,139.492,139.3762,139.492,898.0
2022-08-30 14:05:00,144.46,144.46,144.38,144.38,1637.0,139.4824,139.4824,139.4051,139.4051,1637.0
2022-08-30 14:10:00,144.36,144.41,144.31,144.41,1682.0,139.3858,139.4341,139.3376,139.4341,1682.0
2022-08-30 14:15:00,144.42,144.46,144.35,144.36,1303.0,139.4438,139.4824,139.3762,139.3858,1303.0
2022-08-30 14:20:00,144.34,144.45,144.33,144.45,1962.0,139.3665,139.4727,139.3569,139.4727,1962.0
2022-08-30 14:25:00,144.4,144.4,144.17,144.19,2689.0,139.4245,139.4245,139.2024,139.2217,2689.0
2022-08-30 14:30:00,144.19,144.26,144.19,144.26,1253.0,139.2217,139.2893,139.2217,139.2893,1253.0
2022-08-30 14:35:00,144.28,144.28,144.12,144.2,900.0,139.3086,139.3086,139.1541,139.2314,900.0
2022-08-30 14:40:00,144.22,144.22,144.01,144.01,1035.0,139.2507,139.2507,139.0479,139.0479,1035.0
2022-08-30 14:45:00,144.03,144.05,143.99,144.05,3009.0,139.0672,139.0865,139.0286,139.0865,3009.0
2022-08-30 14:50:00,144.03,144.03,143.93,143.94,1814.0,139.0672,139.0672,138.9707,138.9803,1814.0
2022-08-30 14:55:00,143.94,144.03,143.89,143.96,2110.0,138.9803,139.0672,138.932,138.9996,2110.0
2022-08-30 15:00:00,143.94,144.14,143.91,144.05,2578.0,138.9803,139.1734,138.9513,139.0865,2578.0
2022-08-30 15:05:00,144.11,144.23,144.1,144.21,1201.0,139.1445,139.2603,139.1348,139.241,1201.0
2022-08-30 15:10:00,144.32,144.35,144.21,144.26,8979.0,139.3472,139.3762,139.241,139.2893,8979.0
2022-08-30 15:15:00,144.32,144.42,144.25,144.42,3167.0,139.3472,139.4438,139.2796,139.4438,3167.0
2022-08-30 15:20:00,144.36,144.43,144.33,144.39,1512.0,139.3858,139.4534,139.3569,139.4148,1512.0
2022-08-30 15:25:00,144.36,144.36,144.18,144.23,3111.0,139.3858,139.3858,139.212,139.2603,3111.0
2022-08-30 15:30:00,144.18,144.18,143.86,143.87,2562.0,139.212,139.212,138.9031,138.9127,2562.0
2022-08-30 15:35:00,143.9,143.98,143.84,143.96,4504.0,138.9417,139.0189,138.8838,138.9996,4504.0
2022-08-30 15:40:00,143.94,144.14,143.94,144.1,3723.0,138.9803,139.1734,138.9803,139.1348,3723.0
2022-08-30 15:45:00,144.09,144.09,143.63,143.68,7693.0,139.1251,139.1251,138.681,138.7293,7693.0
2022-08-30 15:50:00,143.68,143.79,143.54,143.65,8289.0,138.7293,138.8355,138.5941,138.7003,8289.0
2022-08-30 15:55:00,143.65,143.98,143.63,143.86,25692.0,138.7003,139.0189,138.681,138.9031,25692.0
2022-08-31 09:30:00,144.09,144.18,143.65,144.02,15743.0,139.1251,139.212,138.7003,139.0576,15743.0
2022-08-31 09:35:00,144.09,144.19,143.98,144.07,6366.0,139.1251,139.2217,139.0189,139.1058,6366.0
2022-08-31 09:40:00,144.12,144.33,143.89,143.93,9774.0,139.1541,139.3569,138.932,138.9707,9774.0
2022-08-31 09:45:00,143.97,144.36,143.95,144.13,7000.0,139.0093,139.3858,138.99,139.1638,7000.0
2022-08-31 09:50:00,144.25,144.59,144.18,144.51,6547.0,139.2796,139.6079,139.212,139.5307,6547.0
2022-08-31 09:55:00,144.53,144.54,144.1,144.16,5777.0,139.55,139.5596,139.1348,139.1927,5777.0
2022-08-31 10:00:00,144.26,144.37,144.06,144.27,6619.0,139.2893,139.3955,139.0962,139.2989,6619.0
2022-08-31 10:05:00,144.22,144.22,144.05,144.14,5109.0,139.2507,139.2507,139.0865,139.1734,5109.0
2022-08-31 10:10:00,144.18,144.18,143.87,143.89,2188.0,139.212,139.212,138.9127,138.932,2188.0
2022-08-31 10:15:00,143.86,143.89,143.76,143.86,3401.0,138.9031,138.932,138.8065,138.9031,3401.0
2022-08-31 10:20:00,143.83,143.83,143.52,143.55,1183.0,138.8741,138.8741,138.5748,138.6037,1183.0
2022-08-31 10:25:00,143.54,143.61,143.34,143.48,7534.0,138.5941,138.6617,138.401,138.5362,7534.0
2022-08-31 10:30:00,143.43,143.65,143.39,143.65,3967.0,138.4879,138.7003,138.4493,138.7003,3967.0
2022-08-31 10:35:00,143.62,143.79,143.62,143.66,6577.0,138.6713,138.8355,138.6713,138.71,6577.0
2022-08-31 10:40:00,143.62,143.85,143.6,143.84,1456.0,138.6713,138.8934,138.652,138.8838,1456.0
2022-08-31 10:45:00,143.94,144.03,143.89,143.91,7186.0,138.9803,139.0672,138.932,138.9513,7186.0
2022-08-31 10:50:00,143.95,144.13,143.94,144.02,2725.0,138.99,139.1638,138.9803,139.0576,2725.0
2022-08-31 10:55:00,143.99,144.19,143.99,144.06,4218.0,139.0286,139.2217,139.0286,139.0962,4218.0
2022-08-31 11:00:00,144.02,144.04,143.8,143.82,4493.0,139.0576,139.0769,138.8451,138.8644,4493.0
2022-08-31 11:05:00,143.83,143.85,143.64,143.83,3976.0,138.8741,138.8934,138.6906,138.8741,3976.0
2022-08-31 11:10:00,143.79,143.82,143.7,143.82,1982.0,138.8355,138.8644,138.7486,138.8644,1982.0
2022-08-31 11:15:00,143.82,143.82,143.61,143.76,5200.0,138.8644,138.8644,138.6617,138.8065,5200.0
2022-08-31 11:20:00,143.86,143.9,143.78,143.8,2761.0,138.9031,138.9417,138.8258,138.8451,2761.0
2022-08-31 11:25:00,143.81,143.86,143.61,143.64,7073.0,138.8548,138.9031,138.6617,138.6906,7073.0
2022-08-31 11:30:00,143.65,143.76,143.5,143.71,13370.0,138.7003,138.8065,138.5555,138.7582,13370.0
2022-08-31 11:35:00,143.7,144.0,143.7,144.0,3700.0,138.7486,139.0382,138.7486,139.0382,3700.0
2022-08-31 11:40:00,143.97,144.06,143.91,144.01,3868.0,139.0093,139.0962,138.9513,139.0479,3868.0
2022-08-31 11:45:00,144.06,144.08,143.9,143.93,5965.0,139.0962,139.1155,138.9417,138.9707,5965.0
2022-08-31 11:50:00,143.94,143.96,143.84,143.84,2644.0,138.9803,138.9996,138.8838,138.8838,2644.0
2022-08-31 11:55:00,143.84,144.09,143.84,144.05,4841.0,138.8838,139.1251,138.8838,139.0865,4841.0
2022-08-31 12:00:00,144.02,144.09,143.98,144.07,5165.0,139.0576,139.1251,139.0189,139.1058,5165.0
2022-08-31 12:05:00,144.13,144.13,144.07,144.09,4023.0,139.1638,139.1638,139.1058,139.1251,4023.0
2022-08-31 12:10:00,144.07,144.07,143.84,143.87,4181.0,139.1058,139.1058,138.8838,138.9127,4181.0
2022-08-31 12:15:00,143.86,143.98,143.83,143.98,3301.0,138.9031,139.0189,138.8741,139.0189,3301.0
2022-08-31 12:20:00,143.97,143.97,143.63,143.71,3627.0,139.0093,139.0093,138.681,138.7582,3627.0
2022-08-31 12:25:00,143.67,143.67,143.61,143.66,1249.0,138.7196,138.7196,138.6617,138.71,1249.0
2022-08-31 12:30:00,143.67,143.74,143.64,143.7,3857.0,138.7196,138.7872,138.6906,138.7486,3857.0
2022-08-31 12:35:00,143.69,143.74,143.65,143.68,3341.0,138.7389,138.7872,138.7003,138.7293,3341.0
2022-08-31 12:40:00,143.72,143.77,143.65,143.69,3509.0,138.7679,138.8162,138.7003,138.7389,3509.0
2022-08-31 12:45:00,143.69,143.79,143.69,143.78,2521.0,138.7389,138.8355,138.7389,138.8258,2521.0
2022-08-31 12:50:00,143.77,143.8,143.7,143.72,2851.0,138.8162,138.8451,138.7486,138.7679,2851.0
2022-08-31 12:55:00,143.71,143.76,143.64,143.74,4406.0,138.7582,138.8065,138.6906,138.7872,4406.0
2022-08-31 13:00:00,143.72,143.75,143.58,143.59,2601.0,138.7679,138.7969,138.6327,138.6424,2601.0
2022-08-31 13:05:00,143.6,143.85,143.59,143.84,4959.0,138.652,138.8934,138.6424,138.8838,4959.0
2022-08-31 13:10:00,143.85,143.99,143.78,143.93,13529.0,138.8934,139.0286,138.8258,138.9707,13529.0
2022-08-31 13:15:00,143.93,143.95,143.85,143.85,1895.0,138.9707,138.99,138.8934,138.8934,1895.0
2022-08-31 13:20:00,143.79,143.79,143.6,143.68,2099.0,138.8355,138.8355,138.652,138.7293,2099.0
2022-08-31 13:25:00,143.66,143.68,143.56,143.61,1657.0,138.71,138.7293,138.6134,138.6617,1657.0
2022-08-31 13:30:00,143.64,143.64,143.47,143.5,3974.0,138.6906,138.6906,138.5265,138.5555,3974.0
2022-08-31 13:35:00,143.55,143.64,143.4,143.43,10436.0,138.6037,138.6906,138.4589,138.4879,10436.0
2022-08-31 13:40:00,143.38,143.38,143.12,143.25,13822.0,138.4396,138.4396,138.1886,138.3141,13822.0
2022-08-31 13:45:00,143.26,143.37,143.17,143.2,4291.0,138.3237,138.43,138.2368,138.2658,4291.0
2022-08-31 13:50:00,143.22,143.33,143.22,143.33,1826.0,138.2851,138.3913,138.2851,138.3913,1826.0
2022-08-31 13:55:00,143.31,143.31,143.19,143.22,3521.0,138.372,138.372,138.2562,138.2851,3521.0
2022-08-31 14:00:00,143.2,143.22,143.0,143.14,3581.0,138.2658,138.2851,138.0727,138.2079,3581.0
2022-08-31 14:05:00,143.11,143.14,142.92,143.02,7562.0,138.1789,138.2079,137.9955,138.092,7562.0
2022-08-31 14:10:00,143.05,143.08,142.93,142.99,5312.0,138.121,138.1499,138.0051,138.063,5312.0
2022-08-31 14:15:00,143.04,143.08,143.0,143.03,2723.0,138.1113,138.1499,138.0727,138.1017,2723.0
2022-08-31 14:20:00,143.04,143.06,142.98,143.06,1766.0,138.1113,138.1306,138.0534,138.1306,1766.0
2022-08-31 14:25:00,143.05,143.23,143.05,143.13,3614.0,138.121,138.2948,138.121,138.1982,3614.0
2022-08-31 14:30:00,143.1,143.12,142.97,143.0,1938.0,138.1693,138.1886,138.0437,138.0727,1938.0
2022-08-31 14:35:00,143.02,143.02,142.91,142.97,2300.0,138.092,138.092,137.9858,138.0437,2300.0
2022-08-31 14:40:00,142.91,142.92,142.78,142.82,2482.0,137.9858,137.9955,137.8603,137.8989,2482.0
2022-08-31 14:45:00,142.79,142.91,142.72,142.84,3115.0,137.8699,137.9858,137.8023,137.9182,3115.0
2022-08-31 14:50:00,142.81,142.9,142.78,142.86,2337.0,137.8892,137.9761,137.8603,137.9375,2337.0
2022-08-31 14:55:00,142.89,143.12,142.89,143.12,1895.0,137.9665,138.1886,137.9665,138.1886,1895.0
2022-08-31 15:00:00,143.09,143.11,142.92,143.11,4015.0,138.1596,138.1789,137.9955,138.1789,4015.0
2022-08-31 15:05:00,143.1,143.27,143.1,143.23,5074.0,138.1693,138.3334,138.1693,138.2948,5074.0
2022-08-31 15:10:00,143.24,143.36,143.24,143.35,4463.0,138.3044,138.4203,138.3044,138.4106,4463.0
2022-08-31 15:15:00,143.46,143.61,143.38,143.6,5865.0,138.5168,138.6617,138.4396,138.652,5865.0
2022-08-31 15:20:00,143.57,143.57,143.25,143.25,3253.0,138.6231,138.6231,138.3141,138.3141,3253.0
2022-08-31 15:25:00,143.25,143.35,143.2,143.25,7093.0,138.3141,138.4106,138.2658,138.3141,7093.0
2022-08-31 15:30:00,143.23,143.25,143.08,143.11,5339.0,138.2948,138.3141,138.1499,138.1789,5339.0
2022-08-31 15:35:00,143.1,143.15,143.01,143.14,8330.0,138.1693,138.2175,138.0824,138.2079,8330.0
2022-08-31 15:40:00,143.14,143.18,142.97,143.1,7179.0,138.2079,138.2465,138.0437,138.1693,7179.0
2022-08-31 15:45:00,143.12,143.26,143.07,143.22,17447.0,138.1886,138.3237,138.1403,138.2851,17447.0
2022-08-31 15:50:00,143.27,143.34,143.1,143.25,23998.0,138.3334,138.401,138.1693,138.3141,23998.0
2022-08-31 15:55:00,143.24,143.28,142.68,142.74,106819.0,138.3044,138.3431,137.7637,137.8217,106819.0
2022-09-01 09:30:00,141.95,142.62,141.66,142.52,19206.0,137.0589,137.7058,136.7789,137.6092,19206.0
2022-09-01 09:35:00,142.53,142.83,142.53,142.66,4207.0,137.6189,137.9086,137.6189,137.7444,4207.0
2022-09-01 09:40:00,142.82,142.91,142.67,142.9,2810.0,137.8989,137.9858,137.7541,137.9761,2810.0
2022-09-01 09:45:00,143.01,143.18,142.89,143.13,2591.0,138.0824,138.2465,137.9665,138.1982,2591.0
2022-09-01 09:50:00,143.24,143.42,143.23,143.35,2609.0,138.3044,138.4782,138.2948,138.4106,2609.0
2022-09-01 09:55:00,143.42,143.47,143.27,143.44,4043.0,138.4782,138.5265,138.3334,138.4975,4043.0
2022-09-01 10:00:00,143.42,143.53,143.12,143.16,4419.0,138.4782,138.5844,138.1886,138.2272,4419.0
2022-09-01 10:05:00,143.19,143.22,143.12,143.13,5794.0,138.2562,138.2851,138.1886,138.1982,5794.0
2022-09-01 10:10:00,143.12,143.12,142.85,142.89,2817.0,138.1886,138.1886,137.9279,137.9665,2817.0
2022-09-01 10:15:00,142.85,142.87,142.6,142.6,3470.0,137.9279,137.9472,137.6865,137.6865,3470.0
2022-09-01 10:20:00,142.55,142.64,142.37,142.43,4687.0,137.6382,137.7251,137.4644,137.5223,4687.0
2022-09-01 10:25:00,142.49,142.72,142.47,142.72,4000.0,137.5803,137.8023,137.561,137.8023,4000.0
2022-09-01 10:30:00,142.7,142.9,142.7,142.89,2450.0,137.783,137.9761,137.783,137.9665,2450.0
2022-09-01 10:35:00,142.9,143.13,142.9,142.94,10193.0,137.9761,138.1982,137.9761,138.0148,10193.0
2022-09-01 10:40:00,142.95,142.95,142.71,142.76,3285.0,138.0244,138.0244,137.7927,137.841,3285.0
2022-09-01 10:45:00,142.78,142.78,142.53,142.63,3399.0,137.8603,137.8603,137.6189,137.7154,3399.0
2022-09-01 10:50:00,142.62,142.75,142.62,142.62,1500.0,137.7058,137.8313,137.7058,137.7058,1500.0
2022-09-01 10:55:00,142.65,142.69,142.56,142.56,3333.0,137.7348,137.7734,137.6479,137.6479,3333.0
2022-09-01 11:00:00,142.5,142.65,142.5,142.6,2116.0,137.5899,137.7348,137.5899,137.6865,2116.0
2022-09-01 11:05:00,142.65,143.0,142.65,142.97,3073.0,137.7348,138.0727,137.7348,138.0437,3073.0
2022-09-01 11:10:00,142.95,143.21,142.95,143.12,4837.0,138.0244,138.2755,138.0244,138.1886,4837.0
2022-09-01 11:15:00,143.08,143.23,143.08,143.23,3977.0,138.1499,138.2948,138.1499,138.2948,3977.0
2022-09-01 11:20:00,143.34,143.36,143.12,143.24,3269.0,138.401,138.4203,138.1886,138.3044,3269.0
2022-09-01 11:25:00,143.24,143.37,143.16,143.23,4053.0,138.3044,138.43,138.2272,138.2948,4053.0
2022-09-01 11:30:00,143.24,143.51,143.24,143.5,3433.0,138.3044,138.5651,138.3044,138.5555,3433.0
2022-09-01 11:35:00,143.53,143.61,143.52,143.57,3910.0,138.5844,138.6617,138.5748,138.6231,3910.0
2022-09-01 11:40:00,143.58,143.61,143.3,143.33,3735.0,138.6327,138.6617,138.3624,138.3913,3735.0
2022-09-01 11:45:00,143.31,143.57,143.31,143.57,5679.0,138.372,138.6231,138.372,138.6231,5679.0
2022-09-01 11:50:00,143.52,143.52,143.35,143.5,3639.0,138.5748,138.5748,138.4106,138.5555,3639.0
2022-09-01 11:55:00,143.5,143.57,143.43,143.54,3527.0,138.5555,138.6231,138.4879,138.5941,3527.0
2022-09-01 12:00:00,143.58,143.63,143.51,143.63,4498.0,138.6327,138.681,138.5651,138.681,4498.0
2022-09-01 12:05:00,143.63,143.84,143.61,143.84,5079.0,138.681,138.8838,138.6617,138.8838,5079.0
2022-09-01 12:10:00,143.81,143.83,143.72,143.8,5002.0,138.8548,138.8741,138.7679,138.8451,5002.0
2022-09-01 12:15:00,143.83,143.87,143.65,143.69,5488.0,138.8741,138.9127,138.7003,138.7389,5488.0
2022-09-01 12:20:00,143.68,143.68,143.51,143.51,2327.0,138.7293,138.7293,138.5651,138.5651,2327.0
2022-09-01 12:25:00,143.54,143.61,143.51,143.53,4008.0,138.5941,138.6617,138.5651,138.5844,4008.0
2022-09-01 12:30:00,143.52,143.52,143.44,143.45,2013.0,138.5748,138.5748,138.4975,138.5072,2013.0
2022-09-01 12:35:00,143.44,143.44,143.34,143.39,4886.0,138.4975,138.4975,138.401,138.4493,4886.0
2022-09-01 12:40:00,143.33,143.44,143.32,143.43,3061.0,138.3913,138.4975,138.3817,138.4879,3061.0
2022-09-01 12:45:00,143.4,143.41,143.27,143.31,2652.0,138.4589,138.4686,138.3334,138.372,2652.0
2022-09-01 12:50:00,143.32,143.33,143.09,143.09,2154.0,138.3817,138.3913,138.1596,138.1596,2154.0
2022-09-01 12:55:00,143.0,143.0,142.8,142.91,1336.0,138.0727,138.0727,137.8796,137.9858,1336.0
2022-09-01 13:00:00,142.89,143.0,142.89,142.96,2940.0,137.9665,138.0727,137.9665,138.0341,2940.0
2022-09-01 13:05:00,142.94,143.09,142.9,143.09,4443.0,138.0148,138.1596,137.9761,138.1596,4443.0
2022-09-01 13:10:00,143.06,143.18,143.04,143.16,1165.0,138.1306,138.2465,138.1113,138.2272,1165.0
2022-09-01 13:15:00,143.21,143.27,143.16,143.17,2215.0,138.2755,138.3334,138.2272,138.2368,2215.0
2022-09-01 13:20:00,143.18,143.39,143.18,143.39,3400.0,138.2465,138.4493,138.2465,138.4493,3400.0
2022-09-01 13:25:00,143.36,143.41,143.35,143.37,2062.0,138.4203,138.4686,138.4106,138.43,2062.0
2022-09-01 13:30:00,143.37,143.39,143.3,143.33,1520.0,138.43,138.4493,138.3624,138.3913,1520.0
2022-09-01 13:35:00,143.34,143.34,143.22,143.34,4375.0,138.401,138.401,138.2851,138.401,4375.0
2022-09-01 13:40:00,143.39,143.42,143.27,143.4,9827.0,138.4493,138.4782,138.3334,138.4589,9827.0
2022-09-01 13:45:00,143.39,143.47,143.39,143.45,2672.0,138.4493,138.5265,138.4493,138.5072,2672.0
2022-09-01 13:50:00,143.53,143.61,143.53,143.55,1519.0,138.5844,138.6617,138.5844,138.6037,1519.0
2022-09-01 13:55:00,143.57,143.61,143.5,143.51,1837.0,138.6231,138.6617,138.5555,138.5651,1837.0
2022-09-01 14:00:00,143.53,143.64,143.45,143.62,2761.0,138.5844,138.6906,138.5072,138.6713,2761.0
2022-09-01 14:05:00,143.65,143.65,143.46,143.46,2786.0,138.7003,138.7003,138.5168,138.5168,2786.0
2022-09-01 14:10:00,143.47,143.51,143.39,143.51,2933.0,138.5265,138.5651,138.4493,138.5651,2933.0
2022-09-01 14:15:00,143.52,143.55,143.44,143.53,2514.0,138.5748,138.6037,138.4975,138.5844,2514.0
2022-09-01 14:20:00,143.59,143.79,143.59,143.75,1832.0,138.6424,138.8355,138.6424,138.7969,1832.0
2022-09-01 14:25:00,143.74,143.84,143.64,143.73,4690.0,138.7872,138.8838,138.6906,138.7775,4690.0
2022-09-01 14:30:00,143.76,143.82,143.67,143.7,5252.0,138.8065,138.8644,138.7196,138.7486,5252.0
2022-09-01 14:35:00,143.72,143.82,143.52,143.61,5963.0,138.7679,138.8644,138.5748,138.6617,5963.0
2022-09-01 14:40:00,143.66,143.69,143.56,143.56,3708.0,138.71,138.7389,138.6134,138.6134,3708.0
2022-09-01 14:45:00,143.5,143.55,143.32,143.37,4000.0,138.5555,138.6037,138.3817,138.43,4000.0
2022-09-01 14:50:00,143.4,143.59,143.37,143.59,4696.0,138.4589,138.6424,138.43,138.6424,4696.0
2022-09-01 14:55:00,143.59,143.63,143.52,143.53,3510.0,138.6424,138.681,138.5748,138.5844,3510.0
2022-09-01 15:00:00,143.52,143.66,143.52,143.64,3153.0,138.5748,138.71,138.5748,138.6906,3153.0
2022-09-01 15:05:00,143.64,143.88,143.64,143.83,4100.0,138.6906,138.9224,138.6906,138.8741,4100.0
2022-09-01 15:10:00,143.83,143.9,143.79,143.83,5389.0,138.8741,138.9417,138.8355,138.8741,5389.0
2022-09-01 15:15:00,143.84,143.86,143.71,143.74,7135.0,138.8838,138.9031,138.7582,138.7872,7135.0
2022-09-01 15:20:00,143.76,143.77,143.64,143.68,9825.0,138.8065,138.8162,138.6906,138.7293,9825.0
2022-09-01 15:25:00,143.62,143.62,143.41,143.46,8880.0,138.6713,138.6713,138.4686,138.5168,8880.0
2022-09-01 15:30:00,143.44,143.46,143.3,143.33,7712.0,138.4975,138.5168,138.3624,138.3913,7712.0
2022-09-01 15:35:00,143.3,143.65,143.29,143.5,12756.0,138.3624,138.7003,138.3527,138.5555,12756.0
2022-09-01 15:40:00,143.48,143.58,143.39,143.55,13555.0,138.5362,138.6327,138.4493,138.6037,13555.0
2022-09-01 15:45:00,143.54,143.54,143.24,143.28,26039.0,138.5941,138.5941,138.3044,138.3431,26039.0
2022-09-01 15:50:00,143.31,143.66,143.25,143.66,36724.0,138.372,138.71,138.3141,138.71,36724.0
2022-09-01 15:55:00,143.68,144.01,143.66,143.97,67141.0,138.7293,139.0479,138.71,139.0093,67141.0
2022-09-02 09:30:00,144.73,144.84,144.28,144.29,14649.0,139.7431,139.8493,139.3086,139.3183,14649.0
2022-09-02 09:35:00,144.24,144.43,144.01,144.09,9630.0,139.27,139.4534,139.0479,139.1251,9630.0
2022-09-02 09:40:00,144.11,144.28,143.75,143.83,2389.0,139.1445,139.3086,138.7969,138.8741,2389.0
2022-09-02 09:45:00,143.99,144.11,143.94,143.97,2773.0,139.0286,139.1445,138.9803,139.0093,2773.0
2022-09-02 09:50:00,144.02,144.02,143.79,143.84,3461.0,139.0576,139.0576,138.8355,138.8838,3461.0
2022-09-02 09:55:00,143.93,143.95,143.83,143.95,1678.0,138.9707,138.99,138.8741,138.99,1678.0
2022-09-02 10:00:00,144.01,144.03,143.68,143.69,1351.0,139.0479,139.0672,138.7293,138.7389,1351.0
2022-09-02 10:05:00,143.73,144.14,143.73,144.1,5828.0,138.7775,139.1734,138.7775,139.1348,5828.0
2022-09-02 10:10:00,144.27,144.37,144.26,144.31,1200.0,139.2989,139.3955,139.2893,139.3376,1200.0
2022-09-02 10:15:00,144.39,144.63,144.39,144.48,2771.0,139.4148,139.6465,139.4148,139.5017,2771.0
2022-09-02 10:20:00,144.5,144.79,144.41,144.66,1446.0,139.521,139.801,139.4341,139.6755,1446.0
2022-09-02 10:25:00,144.72,144.72,144.57,144.69,1761.0,139.7334,139.7334,139.5886,139.7045,1761.0
2022-09-02 10:30:00,144.76,144.85,144.68,144.76,5890.0,139.7721,139.859,139.6948,139.7721,5890.0
2022-09-02 10:35:00,144.76,144.89,144.71,144.78,5006.0,139.7721,139.8976,139.7238,139.7914,5006.0
2022-09-02 10:40:00,144.81,144.96,144.8,144.89,1438.0,139.8203,139.9652,139.8107,139.8976,1438.0
2022-09-02 10:45:00,144.87,144.93,144.75,144.85,1795.0,139.8783,139.9362,139.7624,139.859,1795.0
2022-09-02 10:50:00,144.9,144.92,144.72,144.87,1635.0,139.9072,139.9265,139.7334,139.8783,1635.0
2022-09-02 10:55:00,144.9,144.92,144.79,144.84,1294.0,139.9072,139.9265,139.801,139.8493,1294.0
2022-09-02 11:00:00,144.82,145.13,144.82,145.13,2592.0,139.83,140.1293,139.83,140.1293,2592.0
2022-09-02 11:05:00,145.11,145.25,145.11,145.18,2910.0,140.11,140.2452,140.11,140.1776,2910.0
2022-09-02 11:10:00,145.21,145.31,145.19,145.3,3403.0,140.2066,140.3031,140.1872,140.2934,3403.0
2022-09-02 11:15:00,145.22,145.24,145.0,145.02,2701.0,140.2162,140.2355,140.0038,140.0231,2701.0
2022-09-02 11:20:00,144.99,145.14,144.93,145.14,2684.0,139.9941,140.139,139.9362,140.139,2684.0
2022-09-02 11:25:00,145.13,145.21,145.07,145.21,1904.0,140.1293,140.2066,140.0714,140.2066,1904.0
2022-09-02 11:30:00,145.21,145.24,145.15,145.24,1371.0,140.2066,140.2355,140.1486,140.2355,1371.0
2022-09-02 11:35:00,145.24,145.28,145.22,145.27,1471.0,140.2355,140.2741,140.2162,140.2645,1471.0
2022-09-02 11:40:00,145.32,145.32,145.02,145.09,2244.0,140.3128,140.3128,140.0231,140.0907,2244.0
2022-09-02 11:45:00,145.12,145.13,145.06,145.1,1218.0,140.1197,140.1293,140.0617,140.1003,1218.0
2022-09-02 11:50:00,145.02,145.11,145.01,145.11,1284.0,140.0231,140.11,140.0134,140.11,1284.0
2022-09-02 11:55:00,145.13,145.2,145.13,145.18,1683.0,140.1293,140.1969,140.1293,140.1776,1683.0
2022-09-02 12:00:00,145.25,145.26,145.18,145.18,1210.0,140.2452,140.2548,140.1776,140.1776,1210.0
2022-09-02 12:05:00,145.19,145.2,145.06,145.06,1837.0,140.1872,140.1969,140.0617,140.0617,1837.0
2022-09-02 12:10:00,145.03,145.05,144.99,145.04,1196.0,140.0328,140.0521,139.9941,140.0424,1196.0
2022-09-02 12:15:00,144.99,145.01,144.83,144.85,1944.0,139.9941,140.0134,139.8396,139.859,1944.0
2022-09-02 12:20:00,144.82,144.82,144.5,144.66,2145.0,139.83,139.83,139.521,139.6755,2145.0
2022-09-02 12:25:00,144.63,144.63,144.53,144.58,1210.0,139.6465,139.6465,139.55,139.5983,1210.0
2022-09-02 12:30:00,144.6,144.62,144.49,144.49,1336.0,139.6176,139.6369,139.5114,139.5114,1336.0
2022-09-02 12:35:00,144.61,144.61,144.42,144.46,3591.0,139.6272,139.6272,139.4438,139.4824,3591.0
2022-09-02 12:40:00,144.43,144.45,144.33,144.42,1300.0,139.4534,139.4727,139.3569,139.4438,1300.0
2022-09-02 12:45:00,144.4,144.4,144.19,144.21,2802.0,139.4245,139.4245,139.2217,139.241,2802.0
2022-09-02 12:50:00,144.17,144.17,143.96,144.1,741.0,139.2024,139.2024,138.9996,139.1348,741.0
2022-09-02 12:55:00,144.16,144.17,143.94,144.04,4279.0,139.1927,139.2024,138.9803,139.0769,4279.0
2022-09-02 13:00:00,144.01,144.01,143.63,143.72,4417.0,139.0479,139.0479,138.681,138.7679,4417.0
2022-09-02 13:05:00,143.69,143.75,143.51,143.61,3642.0,138.7389,138.7969,138.5651,138.6617,3642.0
2022-09-02 13:10:00,143.54,143.66,143.51,143.66,2924.0,138.5941,138.71,138.5651,138.71,2924.0
2022-09-02 13:15:00,143.72,143.83,143.64,143.83,1895.0,138.7679,138.8741,138.6906,138.8741,1895.0
2022-09-02 13:20:00,143.78,143.78,143.42,143.49,2203.0,138.8258,138.8258,138.4782,138.5458,2203.0
2022-09-02 13:25:00,143.48,143.49,143.32,143.35,2714.0,138.5362,138.5458,138.3817,138.4106,2714.0
2022-09-02 13:30:00,143.29,143.38,143.21,143.33,4137.0,138.3527,138.4396,138.2755,138.3913,4137.0
2022-09-02 13:35:00,143.3,143.47,143.26,143.47,6253.0,138.3624,138.5265,138.3237,138.5265,6253.0
2022-09-02 13:40:00,143.46,143.63,143.41,143.59,5641.0,138.5168,138.681,138.4686,138.6424,5641.0
2022-09-02 13:45:00,143.57,143.71,143.25,143.25,2625.0,138.6231,138.7582,138.3141,138.3141,2625.0
2022-09-02 13:50:00,143.25,143.28,143.08,143.23,3604.0,138.3141,138.3431,138.1499,138.2948,3604.0
2022-09-02 13:55:00,143.17,143.17,143.06,143.11,686.0,138.2368,138.2368,138.1306,138.1789,686.0
2022-09-02 14:00:00,143.08,143.16,142.95,142.97,2057.0,138.1499,138.2272,138.0244,138.0437,2057.0
2022-09-02 14:05:00,142.91,143.05,142.76,143.05,2565.0,137.9858,138.121,137.841,138.121,2565.0
2022-09-02 14:10:00,142.83,143.05,142.81,142.92,2861.0,137.9086,138.121,137.8892,137.9955,2861.0
2022-09-02 14:15:00,142.86,142.91,142.78,142.82,2042.0,137.9375,137.9858,137.8603,137.8989,2042.0
2022-09-02 14:20:00,142.88,142.89,142.81,142.83,675.0,137.9568,137.9665,137.8892,137.9086,675.0
2022-09-02 14:25:00,142.85,143.05,142.84,143.04,2354.0,137.9279,138.121,137.9182,138.1113,2354.0
2022-09-02 14:30:00,142.96,143.02,142.89,142.9,2293.0,138.0341,138.092,137.9665,137.9761,2293.0
2022-09-02 14:35:00,142.97,143.2,142.97,143.18,1738.0,138.0437,138.2658,138.0437,138.2465,1738.0
2022-09-02 14:40:00,143.2,143.26,143.07,143.25,2228.0,138.2658,138.3237,138.1403,138.3141,2228.0
2022-09-02 14:45:00,143.24,143.25,143.18,143.2,2478.0,138.3044,138.3141,138.2465,138.2658,2478.0
2022-09-02 14:50:00,143.19,143.23,143.16,143.16,2472.0,138.2562,138.2948,138.2272,138.2272,2472.0
2022-09-02 14:55:00,143.13,143.13,142.96,142.96,1877.0,138.1982,138.1982,138.0341,138.0341,1877.0
2022-09-02 15:00:00,142.94,143.25,142.94,143.14,1706.0,138.0148,138.3141,138.0148,138.2079,1706.0
2022-09-02 15:05:00,143.18,143.24,143.12,143.24,1733.0,138.2465,138.3044,138.1886,138.3044,1733.0
2022-09-02 15:10:00,143.26,143.28,143.08,143.21,1910.0,138.3237,138.3431,138.1499,138.2755,1910.0
2022-09-02 15:15:00,143.22,143.27,143.15,143.19,1711.0,138.2851,138.3334,138.2175,138.2562,1711.0
2022-09-02 15:20:00,143.15,143.28,142.8,142.86,4796.0,138.2175,138.3431,137.8796,137.9375,4796.0
2022-09-02 15:25:00,142.85,143.02,142.79,142.97,4291.0,137.9279,138.092,137.8699,138.0437,4291.0
2022-09-02 15:30:00,142.99,142.99,142.67,142.67,10516.0,138.063,138.063,137.7541,137.7541,10516.0
2022-09-02 15:35:00,142.65,142.68,142.42,142.55,34195.0,137.7348,137.7637,137.5127,137.6382,34195.0
2022-09-02 15:40:00,142.53,142.54,142.42,142.5,13448.0,137.6189,137.6285,137.5127,137.5899,13448.0
2022-09-02 15:45:00,142.48,142.62,142.43,142.61,11203.0,137.5706,137.7058,137.5223,137.6961,11203.0
2022-09-02 15:50:00,142.63,142.8,142.56,142.78,28620.0,137.7154,137.8796,137.6479,137.8603,28620.0
2022-09-02 15:55:00,142.81,142.92,142.58,142.81,56046.0,137.8892,137.9955,137.6672,137.8892,56046.0
2022-09-06 09:30:00,143.57,144.16,142.96,143.72,29777.0,138.6231,139.1927,138.0341,138.7679,29777.0
2022-09-06 09:35:00,143.63,143.66,142.87,142.89,7023.0,138.681,138.71,137.9472,137.9665,7023.0
2022-09-06 09:40:00,142.86,143.08,142.78,143.08,6101.0,137.9375,138.1499,137.8603,138.1499,6101.0
2022-09-06 09:45:00,143.15,143.25,143.07,143.13,2043.0,138.2175,138.3141,138.1403,138.1982,2043.0
2022-09-06 09:50:00,143.19,143.43,143.06,143.2,5753.0,138.2562,138.4879,138.1306,138.2658,5753.0
2022-09-06 09:55:00,143.34,143.68,143.22,143.66,5560.0,138.401,138.7293,138.2851,138.71,5560.0
2022-09-06 10:00:00,143.68,143.95,143.17,143.27,5544.0,138.7293,138.99,138.2368,138.3334,5544.0
2022-09-06 10:05:00,143.38,143.42,143.28,143.41,5922.0,138.4396,138.4782,138.3431,138.4686,5922.0
2022-09-06 10:10:00,143.41,143.41,143.13,143.35,2686.0,138.4686,138.4686,138.1982,138.4106,2686.0
2022-09-06 10:15:00,143.39,143.39,143.22,143.35,2154.0,138.4493,138.4493,138.2851,138.4106,2154.0
2022-09-06 10:20:00,143.34,143.39,143.25,143.27,2515.0,138.401,138.4493,138.3141,138.3334,2515.0
2022-09-06 10:25:00,143.31,143.63,143.3,143.56,13481.0,138.372,138.681,138.3624,138.6134,13481.0
2022-09-06 10:30:00,143.56,143.62,143.43,143.43,6925.0,138.6134,138.6713,138.4879,138.4879,6925.0
2022-09-06 10:35:00,143.44,143.59,143.42,143.59,4763.0,138.4975,138.6424,138.4782,138.6424,4763.0
2022-09-06 10:40:00,143.78,144.04,143.72,144.04,8332.0,138.8258,139.0769,138.7679,139.0769,8332.0
2022-09-06 10:45:00,144.17,144.21,144.02,144.19,3962.0,139.2024,139.241,139.0576,139.2217,3962.0
2022-09-06 10:50:00,144.18,144.41,144.17,144.41,4264.0,139.212,139.4341,139.2024,139.4341,4264.0
2022-09-06 10:55:00,144.43,144.77,144.43,144.64,4187.0,139.4534,139.7817,139.4534,139.6562,4187.0
2022-09-06 11:00:00,144.59,144.62,144.52,144.55,2452.0,139.6079,139.6369,139.5403,139.5693,2452.0
2022-09-06 11:05:00,144.58,144.81,144.56,144.71,4178.0,139.5983,139.8203,139.5789,139.7238,4178.0
2022-09-06 11:10:00,144.72,144.72,144.53,144.64,2672.0,139.7334,139.7334,139.55,139.6562,2672.0
2022-09-06 11:15:00,144.7,144.7,144.33,144.35,2085.0,139.7141,139.7141,139.3569,139.3762,2085.0
2022-09-06 11:20:00,144.39,144.46,144.32,144.39,19083.0,139.4148,139.4824,139.3472,139.4148,19083.0
2022-09-06 11:25:00,144.41,144.45,144.25,144.35,43703.0,139.4341,139.4727,139.2796,139.3762,43703.0
2022-09-06 11:30:00,144.34,144.53,144.24,144.45,20962.0,139.3665,139.55,139.27,139.4727,20962.0
2022-09-06 11:35:00,144.49,144.49,144.29,144.44,6320.0,139.5114,139.5114,139.3183,139.4631,6320.0
2022-09-06 11:40:00,144.44,144.68,144.41,144.51,4467.0,139.4631,139.6948,139.4341,139.5307,4467.0
2022-09-06 11:45:00,144.53,144.54,144.44,144.53,2520.0,139.55,139.5596,139.4631,139.55,2520.0
2022-09-06 11:50:00,144.55,144.71,144.52,144.67,2521.0,139.5693,139.7238,139.5403,139.6852,2521.0
2022-09-06 11:55:00,144.63,144.68,144.55,144.55,1900.0,139.6465,139.6948,139.5693,139.5693,1900.0
2022-09-06 12:00:00,144.53,144.68,144.53,144.59,4069.0,139.55,139.6948,139.55,139.6079,4069.0
2022-09-06 12:05:00,144.6,144.62,144.28,144.31,4729.0,139.6176,139.6369,139.3086,139.3376,4729.0
2022-09-06 12:10:00,144.31,144.36,144.27,144.36,2385.0,139.3376,139.3858,139.2989,139.3858,2385.0
2022-09-06 12:15:00,144.38,144.38,144.13,144.19,6449.0,139.4051,139.4051,139.1638,139.2217,6449.0
2022-09-06 12:20:00,144.14,144.14,144.06,144.07,4839.0,139.1734,139.1734,139.0962,139.1058,4839.0
2022-09-06 12:25:00,144.05,144.15,144.0,144.15,5180.0,139.0865,139.1831,139.0382,139.1831,5180.0
2022-09-06 12:30:00,144.22,144.34,144.19,144.32,8520.0,139.2507,139.3665,139.2217,139.3472,8520.0
2022-09-06 12:35:00,144.34,144.43,144.34,144.4,1821.0,139.3665,139.4534,139.3665,139.4245,1821.0
2022-09-06 12:40:00,144.43,144.57,144.3,144.57,6902.0,139.4534,139.5886,139.3279,139.5886,6902.0
2022-09-06 12:45:00,144.57,144.64,144.43,144.55,7404.0,139.5886,139.6562,139.4534,139.5693,7404.0
2022-09-06 12:50:00,144.69,144.69,144.39,144.54,8829.0,139.7045,139.7045,139.4148,139.5596,8829.0
2022-09-06 12:55:00,144.57,144.67,144.5,144.57,10673.0,139.5886,139.6852,139.521,139.5886,10673.0
2022-09-06 13:00:00,144.51,144.55,144.3,144.4,16430.0,139.5307,139.5693,139.3279,139.4245,16430.0
2022-09-06 13:05:00,144.42,144.46,144.14,144.14,22189.0,139.4438,139.4824,139.1734,139.1734,22189.0
2022-09-06 13:10:00,144.18,144.18,143.84,143.85,4152.0,139.212,139.212,138.8838,138.8934,4152.0
2022-09-06 13:15:00,143.8,143.9,143.77,143.85,13916.0,138.8451,138.9417,138.8162,138.8934,13916.0
2022-09-06 13:20:00,143.88,143.9,143.75,143.75,4435.0,138.9224,138.9417,138.7969,138.7969,4435.0
2022-09-06 13:25:00,143.75,143.82,143.72,143.81,4107.0,138.7969,138.8644,138.7679,138.8548,4107.0
2022-09-06 13:30:00,143.78,144.01,143.78,143.96,2539.0,138.8258,139.0479,138.8258,138.9996,2539.0
2022-09-06 13:35:00,143.89,144.01,143.89,143.97,1794.0,138.932,139.0479,138.932,139.0093,1794.0
2022-09-06 13:40:00,143.99,144.01,143.78,143.88,5229.0,139.0286,139.0479,138.8258,138.9224,5229.0
2022-09-06 13:45:00,143.94,144.05,143.88,143.88,2663.0,138.9803,139.0865,138.9224,138.9224,2663.0
2022-09-06 13:50:00,143.96,143.96,143.81,143.81,2189.0,138.9996,138.9996,138.8548,138.8548,2189.0
2022-09-06 13:55:00,143.99,144.16,143.98,144.15,3666.0,139.0286,139.1927,139.0189,139.1831,3666.0
2022-09-06 14:00:00,144.13,144.22,144.05,144.09,4307.0,139.1638,139.2507,139.0865,139.1251,4307.0
2022-09-06 14:05:00,144.08,144.09,143.87,144.03,5695.0,139.1155,139.1251,138.9127,139.0672,5695.0
2022-09-06 14:10:00,144.03,144.46,144.01,144.4,13684.0,139.0672,139.4824,139.0479,139.4245,13684.0
2022-09-06 14:15:00,144.43,144.53,144.28,144.39,14810.0,139.4534,139.55,139.3086,139.4148,14810.0
2022-09-06 14:20:00,144.42,144.46,144.27,144.27,6698.0,139.4438,139.4824,139.2989,139.2989,6698.0
2022-09-06 14:25:00,144.3,144.3,144.16,144.2,4550.0,139.3279,139.3279,139.1927,139.2314,4550.0
2022-09-06 14:30:00,144.27,144.27,144.07,144.07,5845.0,139.2989,139.2989,139.1058,139.1058,5845.0
2022-09-06 14:35:00,144.07,144.18,144.06,144.09,3249.0,139.1058,139.212,139.0962,139.1251,3249.0
2022-09-06 14:40:00,144.1,144.1,143.96,143.96,3003.0,139.1348,139.1348,138.9996,138.9996,3003.0
2022-09-06 14:45:00,143.93,144.03,143.88,144.03,4536.0,138.9707,139.0672,138.9224,139.0672,4536.0
2022-09-06 14:50:00,144.02,144.02,143.79,143.9,8698.0,139.0576,139.0576,138.8355,138.9417,8698.0
2022-09-06 14:55:00,143.94,144.08,143.9,143.97,3060.0,138.9803,139.1155,138.9417,139.0093,3060.0
2022-09-06 15:00:00,144.0,144.05,143.95,143.97,3313.0,139.0382,139.0865,138.99,139.0093,3313.0
2022-09-06 15:05:00,144.03,144.16,144.02,144.16,2777.0,139.0672,139.1927,139.0576,139.1927,2777.0
2022-09-06 15:10:00,144.17,144.34,144.12,144.24,6167.0,139.2024,139.3665,139.1541,139.27,6167.0
2022-09-06 15:15:00,144.21,144.41,144.13,144.13,81246.0,139.241,139.4341,139.1638,139.1638,81246.0
2022-09-06 15:20:00,144.04,144.16,143.97,144.1,4682.0,139.0769,139.1927,139.0093,139.1348,4682.0
2022-09-06 15:25:00,144.08,144.16,144.0,144.03,18699.0,139.1155,139.1927,139.0382,139.0672,18699.0
2022-09-06 15:30:00,143.98,144.01,143.76,143.87,6441.0,139.0189,139.0479,138.8065,138.9127,6441.0
2022-09-06 15:35:00,143.89,143.94,143.85,143.93,4282.0,138.932,138.9803,138.8934,138.9707,4282.0
2022-09-06 15:40:00,143.91,144.26,143.89,144.22,7349.0,138.9513,139.2893,138.932,139.2507,7349.0
2022-09-06 15:45:00,144.22,144.26,144.0,144.1,10914.0,139.2507,139.2893,139.0382,139.1348,10914.0
2022-09-06 15:50:00,144.12,144.12,143.83,143.92,17238.0,139.1541,139.1541,138.8741,138.961,17238.0
2022-09-06 15:55:00,143.93,144.14,143.7,144.07,84609.0,138.9707,139.1734,138.7486,139.1058,84609.0
2022-09-07 09:30:00,144.1,144.5,143.76,143.94,27023.0,139.1348,139.521,138.8065,138.9803,27023.0
2022-09-07 09:35:00,144.0,144.45,143.99,144.36,10556.0,139.0382,139.4727,139.0286,139.3858,10556.0
2022-09-07 09:40:00,144.43,144.64,144.41,144.59,9444.0,139.4534,139.6562,139.4341,139.6079,9444.0
2022-09-07 09:45:00,144.58,144.96,144.49,144.68,7999.0,139.5983,139.9652,139.5114,139.6948,7999.0
2022-09-07 09:50:00,144.68,144.86,144.67,144.82,5282.0,139.6948,139.8686,139.6852,139.83,5282.0
2022-09-07 09:55:00,144.83,144.94,144.82,144.91,6741.0,139.8396,139.9459,139.83,139.9169,6741.0
2022-09-07 10:00:00,144.9,145.1,144.84,145.05,17482.0,139.9072,140.1003,139.8493,140.0521,17482.0
2022-09-07 10:05:00,145.05,145.26,144.92,145.12,22177.0,140.0521,140.2548,139.9265,140.1197,22177.0
2022-09-07 10:10:00,145.17,145.17,144.95,145.12,3880.0,140.1679,140.1679,139.9555,140.1197,3880.0
2022-09-07 10:15:00,145.06,145.21,145.01,145.08,8967.0,140.0617,140.2066,140.0134,140.081,8967.0
2022-09-07 10:20:00,145.08,145.19,144.99,144.99,15568.0,140.081,140.1872,139.9941,139.9941,15568.0
2022-09-07 10:25:00,144.95,145.1,144.87,144.94,17178.0,139.9555,140.1003,139.8783,139.9459,17178.0
2022-09-07 10:30:00,144.98,145.25,144.96,145.2,38789.0,139.9845,140.2452,139.9652,140.1969,38789.0
2022-09-07 10:35:00,145.23,145.28,145.06,145.13,32048.0,140.2259,140.2741,140.0617,140.1293,32048.0
2022-09-07 10:40:00,145.16,145.43,145.13,145.31,30334.0,140.1583,140.419,140.1293,140.3031,30334.0
2022-09-07 10:45:00,145.31,145.47,145.31,145.45,9096.0,140.3031,140.4576,140.3031,140.4383,9096.0
2022-09-07 10:50:00,145.44,145.87,145.43,145.87,10307.0,140.4286,140.8438,140.419,140.8438,10307.0
2022-09-07 10:55:00,145.86,146.07,145.7,145.7,18420.0,140.8342,141.0369,140.6797,140.6797,18420.0
2022-09-07 11:00:00,145.66,145.96,145.65,145.88,6998.0,140.641,140.9307,140.6314,140.8535,6998.0
2022-09-07 11:05:00,145.84,145.91,145.77,145.78,14227.0,140.8148,140.8824,140.7473,140.7569,14227.0
2022-09-07 11:10:00,145.82,146.3,145.82,146.3,6461.0,140.7955,141.259,140.7955,141.259,6461.0
2022-09-07 11:15:00,146.29,146.32,146.16,146.2,10261.0,141.2493,141.2783,141.1238,141.1624,10261.0
2022-09-07 11:20:00,146.22,146.38,146.22,146.36,6625.0,141.1817,141.3362,141.1817,141.3169,6625.0
2022-09-07 11:25:00,146.34,146.45,146.34,146.38,5281.0,141.2976,141.4038,141.2976,141.3362,5281.0
2022-09-07 11:30:00,146.42,146.5,146.4,146.43,4785.0,141.3749,141.4521,141.3555,141.3845,4785.0
2022-09-07 11:35:00,146.41,146.66,146.41,146.65,7296.0,141.3652,141.6066,141.3652,141.5969,7296.0
2022-09-07 11:40:00,146.64,146.66,146.41,146.44,11378.0,141.5873,141.6066,141.3652,141.3942,11378.0
2022-09-07 11:45:00,146.41,146.48,146.41,146.41,3639.0,141.3652,141.4328,141.3652,141.3652,3639.0
2022-09-07 11:50:00,146.39,146.5,146.36,146.49,6619.0,141.3459,141.4521,141.3169,141.4424,6619.0
2022-09-07 11:55:00,146.57,146.6,146.49,146.55,4746.0,141.5197,141.5487,141.4424,141.5004,4746.0
2022-09-07 12:00:00,146.54,146.71,146.54,146.67,4594.0,141.4907,141.6549,141.4907,141.6162,4594.0
2022-09-07 12:05:00,146.66,146.67,146.51,146.57,23695.0,141.6066,141.6162,141.4618,141.5197,23695.0
2022-09-07 12:10:00,146.59,146.6,146.41,146.42,5324.0,141.539,141.5487,141.3652,141.3749,5324.0
2022-09-07 12:15:00,146.4,146.44,146.35,146.35,5198.0,141.3555,141.3942,141.3073,141.3073,5198.0
2022-09-07 12:20:00,146.33,146.39,146.32,146.38,2249.0,141.288,141.3459,141.2783,141.3362,2249.0
2022-09-07 12:25:00,146.38,146.55,146.35,146.55,6814.0,141.3362,141.5004,141.3073,141.5004,6814.0
2022-09-07 12:30:00,146.54,146.66,146.52,146.63,3940.0,141.4907,141.6066,141.4714,141.5776,3940.0
2022-09-07 12:35:00,146.66,146.95,146.66,146.95,5804.0,141.6066,141.8866,141.6066,141.8866,5804.0
2022-09-07 12:40:00,146.95,147.14,146.92,147.0,57694.0,141.8866,142.07,141.8576,141.9349,57694.0
2022-09-07 12:45:00,147.03,147.06,146.95,147.02,2313.0,141.9638,141.9928,141.8866,141.9542,2313.0
2022-09-07 12:50:00,147.07,147.09,146.99,146.99,5842.0,142.0025,142.0218,141.9252,141.9252,5842.0
2022-09-07 12:55:00,146.99,147.04,146.97,147.04,4807.0,141.9252,141.9735,141.9059,141.9735,4807.0
2022-09-07 13:00:00,147.03,147.18,147.0,147.18,6950.0,141.9638,142.1087,141.9349,142.1087,6950.0
2022-09-07 13:05:00,147.16,147.2,147.11,147.16,6274.0,142.0894,142.128,142.0411,142.0894,6274.0
2022-09-07 13:10:00,147.17,147.22,147.13,147.17,5320.0,142.099,142.1473,142.0604,142.099,5320.0
2022-09-07 13:15:00,147.16,147.16,147.0,147.01,4699.0,142.0894,142.0894,141.9349,141.9445,4699.0
2022-09-07 13:20:00,146.97,147.11,146.95,146.98,9121.0,141.9059,142.0411,141.8866,141.9156,9121.0
2022-09-07 13:25:00,146.99,147.01,146.97,147.0,4247.0,141.9252,141.9445,141.9059,141.9349,4247.0
2022-09-07 13:30:00,147.01,147.02,146.96,146.99,11911.0,141.9445,141.9542,141.8963,141.9252,11911.0
2022-09-07 13:35:00,146.98,147.16,146.92,147.16,13134.0,141.9156,142.0894,141.8576,142.0894,13134.0
2022-09-07 13:40:00,147.15,147.63,147.14,147.59,4337.0,142.0797,142.5432,142.07,142.5045,4337.0
2022-09-07 13:45:00,147.51,147.51,147.38,147.49,3173.0,142.4273,142.4273,142.3018,142.408,3173.0
2022-09-07 13:50:00,147.46,147.65,147.46,147.62,4409.0,142.379,142.5625,142.379,142.5335,4409.0
2022-09-07 13:55:00,147.61,147.65,147.41,147.48,22208.0,142.5239,142.5625,142.3307,142.3983,22208.0
2022-09-07 14:00:00,147.46,147.78,147.45,147.78,3811.0,142.379,142.688,142.3694,142.688,3811.0
2022-09-07 14:05:00,147.76,147.8,147.61,147.62,6003.0,142.6687,142.7073,142.5239,142.5335,6003.0
2022-09-07 14:10:00,147.59,147.64,147.49,147.64,40279.0,142.5045,142.5528,142.408,142.5528,40279.0
2022-09-07 14:15:00,147.63,147.73,147.46,147.47,3661.0,142.5432,142.6397,142.379,142.3887,3661.0
2022-09-07 14:20:00,147.45,147.48,147.38,147.42,4441.0,142.3694,142.3983,142.3018,142.3404,4441.0
2022-09-07 14:25:00,147.44,147.6,147.44,147.59,4469.0,142.3597,142.5142,142.3597,142.5045,4469.0
2022-09-07 14:30:00,147.65,147.81,147.65,147.81,3732.0,142.5625,142.717,142.5625,142.717,3732.0
2022-09-07 14:35:00,147.83,147.94,147.83,147.88,10347.0,142.7363,142.8425,142.7363,142.7846,10347.0
2022-09-07 14:40:00,147.83,147.91,147.77,147.77,5575.0,142.7363,142.8135,142.6783,142.6783,5575.0
2022-09-07 14:45:00,147.77,147.81,147.69,147.72,4832.0,142.6783,142.717,142.6011,142.6301,4832.0
2022-09-07 14:50:00,147.68,147.75,147.64,147.72,5528.0,142.5914,142.659,142.5528,142.6301,5528.0
2022-09-07 14:55:00,147.72,147.78,147.69,147.78,5216.0,142.6301,142.688,142.6011,142.688,5216.0
2022-09-07 15:00:00,147.73,147.73,147.62,147.65,6153.0,142.6397,142.6397,142.5335,142.5625,6153.0
2022-09-07 15:05:00,147.67,147.69,147.6,147.63,4181.0,142.5818,142.6011,142.5142,142.5432,4181.0
2022-09-07 15:10:00,147.62,147.66,147.48,147.54,6469.0,142.5335,142.5721,142.3983,142.4563,6469.0
2022-09-07 15:15:00,147.56,147.61,147.48,147.5,6340.0,142.4756,142.5239,142.3983,142.4176,6340.0
2022-09-07 15:20:00,147.49,147.61,147.42,147.59,8314.0,142.408,142.5239,142.3404,142.5045,8314.0
2022-09-07 15:25:00,147.61,147.73,147.58,147.7,8775.0,142.5239,142.6397,142.4949,142.6108,8775.0
2022-09-07 15:30:00,147.69,147.75,147.61,147.73,19202.0,142.6011,142.659,142.5239,142.6397,19202.0
2022-09-07 15:35:00,147.76,147.77,147.62,147.68,7287.0,142.6687,142.6783,142.5335,142.5914,7287.0
2022-09-07 15:40:00,147.73,147.76,147.67,147.74,9660.0,142.6397,142.6687,142.5818,142.6494,9660.0
2022-09-07 15:45:00,147.72,147.75,147.5,147.56,28364.0,142.6301,142.659,142.4176,142.4756,28364.0
2022-09-07 15:50:00,147.56,147.61,147.42,147.48,48692.0,142.4756,142.5239,142.3404,142.3983,48692.0
2022-09-07 15:55:00,147.47,147.51,147.27,147.5,85121.0,142.3887,142.4273,142.1956,142.4176,85121.0
2022-09-08 09:30:00,147.0,147.21,146.69,147.2,18569.0,141.9349,142.1376,141.6356,142.128,18569.0
2022-09-08 09:35:00,147.13,147.6,147.12,147.31,4935.0,142.0604,142.5142,142.0507,142.2342,4935.0
2022-09-08 09:40:00,147.15,147.84,147.0,147.73,1315.0,142.0797,142.7459,141.9349,142.6397,1315.0
2022-09-08 09:45:00,147.77,147.88,147.48,147.49,9959.0,142.6783,142.7846,142.3983,142.408,9959.0
2022-09-08 09:50:00,147.45,147.66,147.33,147.61,8263.0,142.3694,142.5721,142.2535,142.5239,8263.0
2022-09-08 09:55:00,147.66,148.0,147.66,148.0,7849.0,142.5721,142.9004,142.5721,142.9004,7849.0
2022-09-08 10:00:00,148.03,148.03,147.6,147.66,5188.0,142.9294,142.9294,142.5142,142.5721,5188.0
2022-09-08 10:05:00,147.59,147.62,147.48,147.49,1361.0,142.5045,142.5335,142.3983,142.408,1361.0
2022-09-08 10:10:00,147.5,147.57,147.3,147.3,2411.0,142.4176,142.4852,142.2245,142.2245,2411.0
2022-09-08 10:15:00,147.3,147.64,147.2,147.57,7645.0,142.2245,142.5528,142.128,142.4852,7645.0
2022-09-08 10:20:00,147.5,147.54,147.13,147.14,12626.0,142.4176,142.4563,142.0604,142.07,12626.0
2022-09-08 10:25:00,147.17,147.39,147.13,147.39,4831.0,142.099,142.3114,142.0604,142.3114,4831.0
2022-09-08 10:30:00,147.34,147.72,147.28,147.72,3787.0,142.2632,142.6301,142.2052,142.6301,3787.0
2022-09-08 10:35:00,147.72,148.01,147.67,147.97,7702.0,142.6301,142.9101,142.5818,142.8715,7702.0
2022-09-08 10:40:00,147.9,148.08,147.89,148.03,6900.0,142.8039,142.9777,142.7942,142.9294,6900.0
2022-09-08 10:45:00,148.02,148.05,147.89,147.97,2420.0,142.9197,142.9487,142.7942,142.8715,2420.0
2022-09-08 10:50:00,147.95,148.02,147.85,147.85,2984.0,142.8521,142.9197,142.7556,142.7556,2984.0
2022-09-08 10:55:00,147.93,148.02,147.8,147.96,3448.0,142.8328,142.9197,142.7073,142.8618,3448.0
2022-09-08 11:00:00,148.01,148.13,147.94,147.96,3865.0,142.9101,143.0259,142.8425,142.8618,3865.0
2022-09-08 11:05:00,147.97,148.07,147.96,148.06,1712.0,142.8715,142.968,142.8618,142.9583,1712.0
2022-09-08 11:10:00,148.01,148.01,147.88,147.98,3331.0,142.9101,142.9101,142.7846,142.8811,3331.0
2022-09-08 11:15:00,148.05,148.05,147.92,147.98,3173.0,142.9487,142.9487,142.8232,142.8811,3173.0
2022-09-08 11:20:00,148.0,148.12,147.95,148.11,2581.0,142.9004,143.0163,142.8521,143.0066,2581.0
2022-09-08 11:25:00,148.12,148.13,147.91,147.92,1818.0,143.0163,143.0259,142.8135,142.8232,1818.0
2022-09-08 11:30:00,147.95,148.0,147.9,147.94,1669.0,142.8521,142.9004,142.8039,142.8425,1669.0
2022-09-08 11:35:00,148.0,148.09,147.75,147.75,4329.0,142.9004,142.9873,142.659,142.659,4329.0
2022-09-08 11:40:00,147.78,147.91,147.76,147.82,4809.0,142.688,142.8135,142.6687,142.7266,4809.0
2022-09-08 11:45:00,147.84,148.02,147.83,147.95,12026.0,142.7459,142.9197,142.7363,142.8521,12026.0
2022-09-08 11:50:00,147.99,147.99,147.88,147.93,7246.0,142.8908,142.8908,142.7846,142.8328,7246.0
2022-09-08 11:55:00,147.91,147.96,147.85,147.96,9732.0,142.8135,142.8618,142.7556,142.8618,9732.0
2022-09-08 12:00:00,147.97,148.07,147.5,147.51,14040.0,142.8715,142.968,142.4176,142.4273,14040.0
2022-09-08 12:05:00,147.44,147.44,147.13,147.3,15946.0,142.3597,142.3597,142.0604,142.2245,15946.0
2022-09-08 12:10:00,147.32,147.33,146.92,147.03,14037.0,142.2438,142.2535,141.8576,141.9638,14037.0
2022-09-08 12:15:00,147.03,147.32,146.93,147.19,3531.0,141.9638,142.2438,141.8673,142.1183,3531.0
2022-09-08 12:20:00,147.23,147.27,146.96,147.23,4953.0,142.1569,142.1956,141.8963,142.1569,4953.0
2022-09-08 12:25:00,147.19,147.43,147.19,147.43,1605.0,142.1183,142.3501,142.1183,142.3501,1605.0
2022-09-08 12:30:00,147.37,147.75,147.37,147.74,4076.0,142.2921,142.659,142.2921,142.6494,4076.0
2022-09-08 12:35:00,147.75,147.75,147.59,147.73,3960.0,142.659,142.659,142.5045,142.6397,3960.0
2022-09-08 12:40:00,147.65,147.98,147.61,147.92,6433.0,142.5625,142.8811,142.5239,142.8232,6433.0
2022-09-08 12:45:00,147.89,148.05,147.82,148.04,3820.0,142.7942,142.9487,142.7266,142.939,3820.0
2022-09-08 12:50:00,148.0,148.17,147.97,148.08,3200.0,142.9004,143.0646,142.8715,142.9777,3200.0
2022-09-08 12:55:00,148.17,148.21,147.96,147.96,3503.0,143.0646,143.1032,142.8618,142.8618,3503.0
2022-09-08 13:00:00,147.96,148.08,147.94,148.02,2852.0,142.8618,142.9777,142.8425,142.9197,2852.0
2022-09-08 13:05:00,147.98,148.02,147.71,147.89,3933.0,142.8811,142.9197,142.6204,142.7942,3933.0
2022-09-08 13:10:00,147.92,148.39,147.92,148.28,7940.0,142.8232,143.277,142.8232,143.1708,7940.0
2022-09-08 13:15:00,148.31,148.34,148.23,148.23,2727.0,143.1997,143.2287,143.1225,143.1225,2727.0
2022-09-08 13:20:00,148.25,148.36,148.25,148.36,2806.0,143.1418,143.248,143.1418,143.248,2806.0
2022-09-08 13:25:00,148.33,148.46,148.28,148.45,5770.0,143.219,143.3446,143.1708,143.3349,5770.0
2022-09-08 13:30:00,148.4,148.49,148.36,148.41,3067.0,143.2866,143.3735,143.248,143.2963,3067.0
2022-09-08 13:35:00,148.43,148.65,148.43,148.56,5906.0,143.3156,143.528,143.3156,143.4411,5906.0
2022-09-08 13:40:00,148.54,148.77,148.53,148.71,10149.0,143.4218,143.6439,143.4122,143.586,10149.0
2022-09-08 13:45:00,148.73,148.74,148.61,148.65,1802.0,143.6053,143.6149,143.4894,143.528,1802.0
2022-09-08 13:50:00,148.66,148.69,148.55,148.55,4515.0,143.5377,143.5666,143.4315,143.4315,4515.0
2022-09-08 13:55:00,148.53,148.76,148.29,148.59,6744.0,143.4122,143.6342,143.1804,143.4701,6744.0
2022-09-08 14:00:00,148.59,148.73,148.54,148.73,3207.0,143.4701,143.6053,143.4218,143.6053,3207.0
2022-09-08 14:05:00,148.72,148.81,148.62,148.67,4619.0,143.5956,143.6825,143.4991,143.5473,4619.0
2022-09-08 14:10:00,148.66,148.74,148.57,148.59,2150.0,143.5377,143.6149,143.4508,143.4701,2150.0
2022-09-08 14:15:00,148.49,148.74,148.49,148.71,2650.0,143.3735,143.6149,143.3735,143.586,2650.0
2022-09-08 14:20:00,148.65,148.75,148.61,148.72,3958.0,143.528,143.6246,143.4894,143.5956,3958.0
2022-09-08 14:25:00,148.73,148.8,148.67,148.78,3136.0,143.6053,143.6729,143.5473,143.6535,3136.0
2022-09-08 14:30:00,148.73,148.93,148.72,148.86,4222.0,143.6053,143.7984,143.5956,143.7308,4222.0
2022-09-08 14:35:00,148.88,148.99,148.87,148.99,3773.0,143.7501,143.8563,143.7404,143.8563,3773.0
2022-09-08 14:40:00,148.95,149.02,148.6,148.69,6997.0,143.8177,143.8853,143.4797,143.5666,6997.0
2022-09-08 14:45:00,148.7,148.74,148.42,148.5,3091.0,143.5763,143.6149,143.3059,143.3832,3091.0
2022-09-08 14:50:00,148.46,148.64,148.44,148.5,4655.0,143.3446,143.5184,143.3253,143.3832,4655.0
2022-09-08 14:55:00,148.48,148.54,148.31,148.45,5728.0,143.3639,143.4218,143.1997,143.3349,5728.0
2022-09-08 15:00:00,148.42,148.64,148.36,148.4,6175.0,143.3059,143.5184,143.248,143.2866,6175.0
2022-09-08 15:05:00,148.43,148.53,148.32,148.38,5792.0,143.3156,143.4122,143.2094,143.2673,5792.0
2022-09-08 15:10:00,148.36,148.48,148.28,148.45,7580.0,143.248,143.3639,143.1708,143.3349,7580.0
2022-09-08 15:15:00,148.49,148.5,148.36,148.43,4728.0,143.3735,143.3832,143.248,143.3156,4728.0
2022-09-08 15:20:00,148.45,148.61,148.43,148.59,3585.0,143.3349,143.4894,143.3156,143.4701,3585.0
2022-09-08 15:25:00,148.5,148.53,148.39,148.39,3480.0,143.3832,143.4122,143.277,143.277,3480.0
2022-09-08 15:30:00,148.3,148.39,148.17,148.19,5314.0,143.1901,143.277,143.0646,143.0839,5314.0
2022-09-08 15:35:00,148.19,148.21,148.07,148.11,4963.0,143.0839,143.1032,142.968,143.0066,4963.0
2022-09-08 15:40:00,148.09,148.1,147.84,147.86,5917.0,142.9873,142.997,142.7459,142.7652,5917.0
2022-09-08 15:45:00,147.87,148.15,147.86,148.02,11026.0,142.7749,143.0452,142.7652,142.9197,11026.0
2022-09-08 15:50:00,147.98,148.19,147.95,148.15,34363.0,142.8811,143.0839,142.8521,143.0452,34363.0
2022-09-08 15:55:00,148.13,148.15,147.94,148.0,67540.0,143.0259,143.0452,142.8425,142.9004,67540.0
2022-09-09 09:30:00,148.83,148.83,147.56,148.06,31184.0,143.7018,143.7018,142.4756,142.9583,31184.0
2022-09-09 09:35:00,148.07,148.35,147.9,148.34,7328.0,142.968,143.2384,142.8039,143.2287,7328.0
2022-09-09 09:40:00,148.27,148.42,148.0,148.01,8718.0,143.1611,143.3059,142.9004,142.9101,8718.0
2022-09-09 09:45:00,148.07,148.09,147.73,147.73,5005.0,142.968,142.9873,142.6397,142.6397,5005.0
2022-09-09 09:50:00,147.68,147.91,147.61,147.91,7950.0,142.5914,142.8135,142.5239,142.8135,7950.0
2022-09-09 09:55:00,147.82,148.14,147.69,148.07,8070.0,142.7266,143.0356,142.6011,142.968,8070.0
2022-09-09 10:00:00,148.25,148.3,148.04,148.11,13544.0,143.1418,143.1901,142.939,143.0066,13544.0
2022-09-09 10:05:00,148.16,148.16,147.86,147.86,7262.0,143.0549,143.0549,142.7652,142.7652,7262.0
2022-09-09 10:10:00,147.86,147.86,147.65,147.83,7142.0,142.7652,142.7652,142.5625,142.7363,7142.0
2022-09-09 10:15:00,147.83,148.02,147.8,147.83,4877.0,142.7363,142.9197,142.7073,142.7363,4877.0
2022-09-09 10:20:00,147.86,147.95,147.82,147.94,3233.0,142.7652,142.8521,142.7266,142.8425,3233.0
2022-09-09 10:25:00,147.93,148.03,147.89,148.03,3779.0,142.8328,142.9294,142.7942,142.9294,3779.0
2022-09-09 10:30:00,148.02,148.31,148.01,148.18,8960.0,142.9197,143.1997,142.9101,143.0742,8960.0
2022-09-09 10:35:00,148.23,148.27,148.15,148.23,5322.0,143.1225,143.1611,143.0452,143.1225,5322.0
2022-09-09 10:40:00,148.31,148.49,148.28,148.37,13047.0,143.1997,143.3735,143.1708,143.2577,13047.0
2022-09-09 10:45:00,148.43,148.5,148.33,148.4,8551.0,143.3156,143.3832,143.219,143.2866,8551.0
2022-09-09 10:50:00,148.44,148.55,148.4,148.49,11571.0,143.3253,143.4315,143.2866,143.3735,11571.0
2022-09-09 10:55:00,148.49,148.6,148.44,148.58,6026.0,143.3735,143.4797,143.3253,143.4604,6026.0
2022-09-09 11:00:00,148.58,148.69,148.36,148.4,8922.0,143.4604,143.5666,143.248,143.2866,8922.0
2022-09-09 11:05:00,148.5,148.5,148.32,148.41,6614.0,143.3832,143.3832,143.2094,143.2963,6614.0
2022-09-09 11:10:00,148.44,148.5,148.27,148.41,7591.0,143.3253,143.3832,143.1611,143.2963,7591.0
2022-09-09 11:15:00,148.51,148.66,148.37,148.37,6998.0,143.3928,143.5377,143.2577,143.2577,6998.0
2022-09-09 11:20:00,148.36,148.4,148.11,148.14,12168.0,143.248,143.2866,143.0066,143.0356,12168.0
2022-09-09 11:25:00,148.25,148.26,148.13,148.23,4669.0,143.1418,143.1515,143.0259,143.1225,4669.0
2022-09-09 11:30:00,148.23,148.23,148.0,148.09,5951.0,143.1225,143.1225,142.9004,142.9873,5951.0
2022-09-09 11:35:00,148.14,148.19,148.04,148.09,1684.0,143.0356,143.0839,142.939,142.9873,1684.0
2022-09-09 11:40:00,148.1,148.1,147.86,147.91,4725.0,142.997,142.997,142.7652,142.8135,4725.0
2022-09-09 11:45:00,147.9,147.93,147.78,147.78,3834.0,142.8039,142.8328,142.688,142.688,3834.0
2022-09-09 11:50:00,147.78,147.78,147.58,147.71,5527.0,142.688,142.688,142.4949,142.6204,5527.0
2022-09-09 11:55:00,147.74,147.83,147.65,147.65,3580.0,142.6494,142.7363,142.5625,142.5625,3580.0
2022-09-09 12:00:00,147.61,147.63,147.23,147.3,4503.0,142.5239,142.5432,142.1569,142.2245,4503.0
2022-09-09 12:05:00,147.35,147.46,147.3,147.4,3168.0,142.2728,142.379,142.2245,142.3211,3168.0
2022-09-09 12:10:00,147.41,147.57,147.41,147.51,2486.0,142.3307,142.4852,142.3307,142.4273,2486.0
2022-09-09 12:15:00,147.51,147.64,147.41,147.64,3835.0,142.4273,142.5528,142.3307,142.5528,3835.0
2022-09-09 12:20:00,147.59,147.59,147.26,147.26,4411.0,142.5045,142.5045,142.1859,142.1859,4411.0
2022-09-09 12:25:00,147.31,147.35,147.18,147.31,1999.0,142.2342,142.2728,142.1087,142.2342,1999.0
2022-09-09 12:30:00,147.3,147.34,147.24,147.24,2703.0,142.2245,142.2632,142.1666,142.1666,2703.0
2022-09-09 12:35:00,147.28,147.39,147.18,147.19,5137.0,142.2052,142.3114,142.1087,142.1183,5137.0
2022-09-09 12:40:00,147.19,147.25,147.09,147.09,2330.0,142.1183,142.1763,142.0218,142.0218,2330.0
2022-09-09 12:45:00,147.05,147.2,147.02,147.18,1867.0,141.9832,142.128,141.9542,142.1087,1867.0
2022-09-09 12:50:00,147.21,147.28,147.18,147.22,3258.0,142.1376,142.2052,142.1087,142.1473,3258.0
2022-09-09 12:55:00,147.25,147.39,147.24,147.38,2463.0,142.1763,142.3114,142.1666,142.3018,2463.0
2022-09-09 13:00:00,147.31,147.37,147.26,147.33,2296.0,142.2342,142.2921,142.1859,142.2535,2296.0
2022-09-09 13:05:00,147.34,147.59,147.34,147.59,1600.0,142.2632,142.5045,142.2632,142.5045,1600.0
2022-09-09 13:10:00,147.58,147.68,147.57,147.62,1739.0,142.4949,142.5914,142.4852,142.5335,1739.0
2022-09-09 13:15:00,147.62,147.65,147.57,147.58,2607.0,142.5335,142.5625,142.4852,142.4949,2607.0
2022-09-09 13:20:00,147.55,147.69,147.55,147.69,1714.0,142.4659,142.6011,142.4659,142.6011,1714.0
2022-09-09 13:25:00,147.73,147.75,147.68,147.68,2740.0,142.6397,142.659,142.5914,142.5914,2740.0
2022-09-09 13:30:00,147.68,147.76,147.6,147.72,5822.0,142.5914,142.6687,142.5142,142.6301,5822.0
2022-09-09 13:35:00,147.8,147.82,147.66,147.78,3100.0,142.7073,142.7266,142.5721,142.688,3100.0
2022-09-09 13:40:00,147.73,147.73,147.55,147.55,1000.0,142.6397,142.6397,142.4659,142.4659,1000.0
2022-09-09 13:45:00,147.44,147.69,147.44,147.68,3469.0,142.3597,142.6011,142.3597,142.5914,3469.0
2022-09-09 13:50:00,147.73,147.73,147.59,147.63,2151.0,142.6397,142.6397,142.5045,142.5432,2151.0
2022-09-09 13:55:00,147.6,147.71,147.58,147.71,3264.0,142.5142,142.6204,142.4949,142.6204,3264.0
2022-09-09 14:00:00,147.68,147.72,147.59,147.59,1600.0,142.5914,142.6301,142.5045,142.5045,1600.0
2022-09-09 14:05:00,147.58,147.67,147.56,147.65,2528.0,142.4949,142.5818,142.4756,142.5625,2528.0
2022-09-09 14:10:00,147.63,147.76,147.62,147.75,2204.0,142.5432,142.6687,142.5335,142.659,2204.0
2022-09-09 14:15:00,147.74,147.77,147.7,147.74,1876.0,142.6494,142.6783,142.6108,142.6494,1876.0
2022-09-09 14:20:00,147.73,147.73,147.56,147.56,7025.0,142.6397,142.6397,142.4756,142.4756,7025.0
2022-09-09 14:25:00,147.56,147.66,147.53,147.64,1315.0,142.4756,142.5721,142.4466,142.5528,1315.0
2022-09-09 14:30:00,147.66,147.76,147.66,147.74,1297.0,142.5721,142.6687,142.5721,142.6494,1297.0
2022-09-09 14:35:00,147.78,147.84,147.77,147.84,1265.0,142.688,142.7459,142.6783,142.7459,1265.0
2022-09-09 14:40:00,147.78,147.87,147.78,147.8,2288.0,142.688,142.7749,142.688,142.7073,2288.0
2022-09-09 14:45:00,147.8,147.9,147.8,147.86,2510.0,142.7073,142.8039,142.7073,142.7652,2510.0
2022-09-09 14:50:00,147.78,147.81,147.74,147.79,1717.0,142.688,142.717,142.6494,142.6977,1717.0
2022-09-09 14:55:00,147.8,147.84,147.74,147.78,3535.0,142.7073,142.7459,142.6494,142.688,3535.0
2022-09-09 15:00:00,147.75,147.93,147.75,147.93,2491.0,142.659,142.8328,142.659,142.8328,2491.0
2022-09-09 15:05:00,147.91,148.02,147.89,147.98,5630.0,142.8135,142.9197,142.7942,142.8811,5630.0
2022-09-09 15:10:00,147.93,148.09,147.92,148.08,4076.0,142.8328,142.9873,142.8232,142.9777,4076.0
2022-09-09 15:15:00,148.06,148.18,148.03,148.18,4038.0,142.9583,143.0742,142.9294,143.0742,4038.0
2022-09-09 15:20:00,148.18,148.26,148.15,148.16,4403.0,143.0742,143.1515,143.0452,143.0549,4403.0
2022-09-09 15:25:00,148.15,148.19,148.09,148.09,6051.0,143.0452,143.0839,142.9873,142.9873,6051.0
2022-09-09 15:30:00,148.06,148.06,147.95,148.03,7418.0,142.9583,142.9583,142.8521,142.9294,7418.0
2022-09-09 15:35:00,148.1,148.1,147.85,147.9,8691.0,142.997,142.997,142.7556,142.8039,8691.0
2022-09-09 15:40:00,147.92,148.08,147.91,148.08,7607.0,142.8232,142.9777,142.8135,142.9777,7607.0
2022-09-09 15:45:00,148.06,148.06,147.93,148.04,14398.0,142.9583,142.9583,142.8328,142.939,14398.0
2022-09-09 15:50:00,147.99,148.04,147.73,147.8,38048.0,142.8908,142.939,142.6397,142.7073,38048.0
2022-09-09 15:55:00,147.8,147.83,147.62,147.69,71624.0,142.7073,142.7363,142.5335,142.6011,71624.0
2022-09-12 09:30:00,147.83,148.1,147.64,147.84,18745.0,142.7363,142.997,142.5528,142.7459,18745.0
2022-09-12 09:35:00,147.76,147.76,147.49,147.72,1979.0,142.6687,142.6687,142.408,142.6301,1979.0
2022-09-12 09:40:00,147.71,147.72,147.47,147.65,4235.0,142.6204,142.6301,142.3887,142.5625,4235.0
2022-09-12 09:45:00,147.6,147.62,147.5,147.62,2395.0,142.5142,142.5335,142.4176,142.5335,2395.0
2022-09-12 09:50:00,147.7,147.7,147.62,147.62,2070.0,142.6108,142.6108,142.5335,142.5335,2070.0
2022-09-12 09:55:00,147.59,147.67,147.43,147.64,2143.0,142.5045,142.5818,142.3501,142.5528,2143.0
2022-09-12 10:00:00,147.69,147.76,147.59,147.76,3212.0,142.6011,142.6687,142.5045,142.6687,3212.0
2022-09-12 10:05:00,147.93,148.14,147.93,148.14,1136.0,142.8328,143.0356,142.8328,143.0356,1136.0
2022-09-12 10:10:00,148.1,148.57,148.02,148.48,1524.0,142.997,143.4508,142.9197,143.3639,1524.0
2022-09-12 10:15:00,148.4,148.66,148.35,148.66,1136.0,143.2866,143.5377,143.2384,143.5377,1136.0
2022-09-12 10:20:00,148.66,148.67,148.37,148.47,3205.0,143.5377,143.5473,143.2577,143.3542,3205.0
2022-09-12 10:25:00,148.47,148.79,148.47,148.71,2066.0,143.3542,143.6632,143.3542,143.586,2066.0
2022-09-12 10:30:00,148.69,148.76,148.64,148.76,2440.0,143.5666,143.6342,143.5184,143.6342,2440.0
2022-09-12 10:35:00,148.7,148.74,148.55,148.67,2749.0,143.5763,143.6149,143.4315,143.5473,2749.0
2022-09-12 10:40:00,148.74,148.85,148.74,148.75,1600.0,143.6149,143.7211,143.6149,143.6246,1600.0
2022-09-12 10:45:00,148.68,148.75,148.61,148.75,1512.0,143.557,143.6246,143.4894,143.6246,1512.0
2022-09-12 10:50:00,148.8,148.83,148.68,148.77,4057.0,143.6729,143.7018,143.557,143.6439,4057.0
2022-09-12 10:55:00,148.72,148.85,148.67,148.84,3634.0,143.5956,143.7211,143.5473,143.7115,3634.0
2022-09-12 11:00:00,148.9,149.01,148.9,148.99,5542.0,143.7694,143.8756,143.7694,143.8563,5542.0
2022-09-12 11:05:00,149.07,149.17,149.04,149.04,7828.0,143.9335,144.0301,143.9046,143.9046,7828.0
2022-09-12 11:10:00,149.06,149.11,148.9,148.9,5250.0,143.9239,143.9722,143.7694,143.7694,5250.0
2022-09-12 11:15:00,148.9,149.0,148.84,148.94,2416.0,143.7694,143.866,143.7115,143.808,2416.0
2022-09-12 11:20:00,148.88,148.94,148.76,148.93,1591.0,143.7501,143.808,143.6342,143.7984,1591.0
2022-09-12 11:25:00,148.84,148.87,148.69,148.72,2677.0,143.7115,143.7404,143.5666,143.5956,2677.0
2022-09-12 11:30:00,148.73,148.76,148.56,148.56,1786.0,143.6053,143.6342,143.4411,143.4411,1786.0
2022-09-12 11:35:00,148.44,148.46,148.3,148.3,1557.0,143.3253,143.3446,143.1901,143.1901,1557.0
2022-09-12 11:40:00,148.32,148.35,148.23,148.23,2059.0,143.2094,143.2384,143.1225,143.1225,2059.0
2022-09-12 11:45:00,148.2,148.38,148.2,148.36,2873.0,143.0935,143.2673,143.0935,143.248,2873.0
2022-09-12 11:50:00,148.42,148.42,148.28,148.3,1979.0,143.3059,143.3059,143.1708,143.1901,1979.0
2022-09-12 11:55:00,148.26,148.26,148.06,148.06,1475.0,143.1515,143.1515,142.9583,142.9583,1475.0
2022-09-12 12:00:00,148.08,148.1,148.03,148.1,1005.0,142.9777,142.997,142.9294,142.997,1005.0
2022-09-12 12:05:00,148.1,148.21,148.09,148.1,2421.0,142.997,143.1032,142.9873,142.997,2421.0
2022-09-12 12:10:00,148.03,148.16,148.02,148.08,1650.0,142.9294,143.0549,142.9197,142.9777,1650.0
2022-09-12 12:15:00,148.07,148.12,147.98,148.04,3044.0,142.968,143.0163,142.8811,142.939,3044.0
2022-09-12 12:20:00,148.02,148.25,148.01,148.22,1980.0,142.9197,143.1418,142.9101,143.1128,1980.0
2022-09-12 12:25:00,148.13,148.13,148.05,148.05,1005.0,143.0259,143.0259,142.9487,142.9487,1005.0
2022-09-12 12:30:00,148.08,148.14,148.02,148.12,2578.0,142.9777,143.0356,142.9197,143.0163,2578.0
2022-09-12 12:35:00,148.06,148.16,148.05,148.11,1391.0,142.9583,143.0549,142.9487,143.0066,1391.0
2022-09-12 12:40:00,148.11,148.22,148.09,148.16,6234.0,143.0066,143.1128,142.9873,143.0549,6234.0
2022-09-12 12:45:00,148.17,148.27,148.11,148.19,2823.0,143.0646,143.1611,143.0066,143.0839,2823.0
2022-09-12 12:50:00,148.21,148.23,148.15,148.19,2470.0,143.1032,143.1225,143.0452,143.0839,2470.0
2022-09-12 12:55:00,148.22,148.26,148.15,148.2,1916.0,143.1128,143.1515,143.0452,143.0935,1916.0
2022-09-12 13:00:00,148.23,148.27,148.09,148.23,2546.0,143.1225,143.1611,142.9873,143.1225,2546.0
2022-09-12 13:05:00,148.35,148.4,148.35,148.35,1500.0,143.2384,143.2866,143.2384,143.2384,1500.0
2022-09-12 13:10:00,148.34,148.41,148.33,148.41,1223.0,143.2287,143.2963,143.219,143.2963,1223.0
2022-09-12 13:15:00,148.43,148.43,148.32,148.35,600.0,143.3156,143.3156,143.2094,143.2384,600.0
2022-09-12 13:20:00,148.35,148.35,148.26,148.26,1626.0,143.2384,143.2384,143.1515,143.1515,1626.0
2022-09-12 13:25:00,148.31,148.41,148.27,148.4,2983.0,143.1997,143.2963,143.1611,143.2866,2983.0
2022-09-12 13:30:00,148.43,148.43,148.31,148.32,1905.0,143.3156,143.3156,143.1997,143.2094,1905.0
2022-09-12 13:35:00,148.24,148.29,148.22,148.22,987.0,143.1321,143.1804,143.1128,143.1128,987.0
2022-09-12 13:40:00,148.24,148.26,148.16,148.16,2000.0,143.1321,143.1515,143.0549,143.0549,2000.0
2022-09-12 13:45:00,148.16,148.26,148.13,148.25,3576.0,143.0549,143.1515,143.0259,143.1418,3576.0
2022-09-12 13:50:00,148.28,148.33,148.27,148.32,2799.0,143.1708,143.219,143.1611,143.2094,2799.0
2022-09-12 13:55:00,148.31,148.31,148.08,148.14,2027.0,143.1997,143.1997,142.9777,143.0356,2027.0
2022-09-12 14:00:00,148.14,148.14,148.03,148.03,2102.0,143.0356,143.0356,142.9294,142.9294,2102.0
2022-09-12 14:05:00,148.03,148.15,148.03,148.06,2132.0,142.9294,143.0452,142.9294,142.9583,2132.0
2022-09-12 14:10:00,148.04,148.22,148.04,148.16,1258.0,142.939,143.1128,142.939,143.0549,1258.0
2022-09-12 14:15:00,148.14,148.22,147.97,148.06,3170.0,143.0356,143.1128,142.8715,142.9583,3170.0
2022-09-12 14:20:00,148.05,148.15,147.94,148.09,5806.0,142.9487,143.0452,142.8425,142.9873,5806.0
2022-09-12 14:25:00,148.1,148.1,147.93,147.99,3808.0,142.997,142.997,142.8328,142.8908,3808.0
2022-09-12 14:30:00,147.98,148.05,147.94,147.99,2821.0,142.8811,142.9487,142.8425,142.8908,2821.0
2022-09-12 14:35:00,148.02,148.02,147.94,147.98,2426.0,142.9197,142.9197,142.8425,142.8811,2426.0
2022-09-12 14:40:00,148.0,148.01,147.95,147.96,1601.0,142.9004,142.9101,142.8521,142.8618,1601.0
2022-09-12 14:45:00,147.96,148.02,147.93,147.94,1251.0,142.8618,142.9197,142.8328,142.8425,1251.0
2022-09-12 14:50:00,147.93,148.01,147.9,148.0,2566.0,142.8328,142.9101,142.8039,142.9004,2566.0
2022-09-12 14:55:00,147.97,148.02,147.94,147.94,2340.0,142.8715,142.9197,142.8425,142.8425,2340.0
2022-09-12 15:00:00,147.93,148.0,147.9,147.98,3759.0,142.8328,142.9004,142.8039,142.8811,3759.0
2022-09-12 15:05:00,147.97,148.07,147.97,148.07,1234.0,142.8715,142.968,142.8715,142.968,1234.0
2022-09-12 15:10:00,148.0,148.02,147.95,147.99,1560.0,142.9004,142.9197,142.8521,142.8908,1560.0
2022-09-12 15:15:00,147.97,148.04,147.92,147.97,3330.0,142.8715,142.939,142.8232,142.8715,3330.0
2022-09-12 15:20:00,148.01,148.09,147.88,147.88,4507.0,142.9101,142.9873,142.7846,142.7846,4507.0
2022-09-12 15:25:00,147.85,147.86,147.77,147.82,3539.0,142.7556,142.7652,142.6783,142.7266,3539.0
2022-09-12 15:30:00,147.78,147.78,147.68,147.7,4466.0,142.688,142.688,142.5914,142.6108,4466.0
2022-09-12 15:35:00,147.7,147.77,147.63,147.75,6458.0,142.6108,142.6783,142.5432,142.659,6458.0
2022-09-12 15:40:00,147.75,147.88,147.7,147.87,4680.0,142.659,142.7846,142.6108,142.7749,4680.0
2022-09-12 15:45:00,147.88,148.02,147.88,148.02,8720.0,142.7846,142.9197,142.7846,142.9197,8720.0
2022-09-12 15:50:00,148.0,148.06,147.84,147.98,13202.0,142.9004,142.9583,142.7459,142.8811,13202.0
2022-09-12 15:55:00,147.98,148.13,147.95,148.12,38546.0,142.8811,143.0259,142.8521,143.0163,38546.0
2022-09-13 09:30:00,146.45,147.37,146.38,147.27,26839.0,141.4038,142.2921,141.3362,142.1956,26839.0
2022-09-13 09:35:00,147.27,147.31,146.95,147.03,6177.0,142.1956,142.2342,141.8866,141.9638,6177.0
2022-09-13 09:40:00,147.05,147.35,147.02,147.2,3377.0,141.9832,142.2728,141.9542,142.128,3377.0
2022-09-13 09:45:00,147.15,147.3,147.1,147.3,1328.0,142.0797,142.2245,142.0314,142.2245,1328.0
2022-09-13 09:50:00,147.35,147.35,147.29,147.34,1735.0,142.2728,142.2728,142.2149,142.2632,1735.0
2022-09-13 09:55:00,147.23,147.23,147.0,147.02,2387.0,142.1569,142.1569,141.9349,141.9542,2387.0
2022-09-13 10:00:00,147.07,147.07,146.75,146.9,2761.0,142.0025,142.0025,141.6935,141.8383,2761.0
2022-09-13 10:05:00,146.87,147.02,146.79,146.87,3647.0,141.8094,141.9542,141.7321,141.8094,3647.0
2022-09-13 10:10:00,146.86,146.9,146.62,146.9,2028.0,141.7997,141.8383,141.568,141.8383,2028.0
2022-09-13 10:15:00,147.0,147.17,146.89,147.13,2897.0,141.9349,142.099,141.8287,142.0604,2897.0
2022-09-13 10:20:00,147.12,147.35,147.12,147.28,1906.0,142.0507,142.2728,142.0507,142.2052,1906.0
2022-09-13 10:25:00,147.31,147.54,147.26,147.45,2606.0,142.2342,142.4563,142.1859,142.3694,2606.0
2022-09-13 10:30:00,147.48,147.51,147.33,147.35,2473.0,142.3983,142.4273,142.2535,142.2728,2473.0
2022-09-13 10:35:00,147.34,147.34,147.15,147.21,3069.0,142.2632,142.2632,142.0797,142.1376,3069.0
2022-09-13 10:40:00,147.22,147.27,147.11,147.27,2405.0,142.1473,142.1956,142.0411,142.1956,2405.0
2022-09-13 10:45:00,147.27,147.27,147.12,147.15,2062.0,142.1956,142.1956,142.0507,142.0797,2062.0
2022-09-13 10:50:00,147.15,147.25,147.0,147.1,2804.0,142.0797,142.1763,141.9349,142.0314,2804.0
2022-09-13 10:55:00,147.06,147.09,146.92,146.96,2280.0,141.9928,142.0218,141.8576,141.8963,2280.0
2022-09-13 11:00:00,146.99,146.99,146.84,146.86,2953.0,141.9252,141.9252,141.7804,141.7997,2953.0
2022-09-13 11:05:00,146.87,147.05,146.84,147.02,2914.0,141.8094,141.9832,141.7804,141.9542,2914.0
2022-09-13 11:10:00,147.2,147.2,146.99,147.1,3343.0,142.128,142.128,141.9252,142.0314,3343.0
2022-09-13 11:15:00,147.06,147.22,147.06,147.13,2013.0,141.9928,142.1473,141.9928,142.0604,2013.0
2022-09-13 11:20:00,147.14,147.18,146.96,146.97,2638.0,142.07,142.1087,141.8963,141.9059,2638.0
2022-09-13 11:25:00,146.98,147.08,146.95,146.97,1801.0,141.9156,142.0121,141.8866,141.9059,1801.0
2022-09-13 11:30:00,146.95,147.05,146.84,147.04,4492.0,141.8866,141.9832,141.7804,141.9735,4492.0
2022-09-13 11:35:00,147.14,147.21,147.07,147.21,1700.0,142.07,142.1376,142.0025,142.1376,1700.0
2022-09-13 11:40:00,147.2,147.32,147.14,147.32,3478.0,142.128,142.2438,142.07,142.2438,3478.0
2022-09-13 11:45:00,147.27,147.27,147.2,147.25,6467.0,142.1956,142.1956,142.128,142.1763,6467.0
2022-09-13 11:50:00,147.25,147.27,147.15,147.19,5804.0,142.1763,142.1956,142.0797,142.1183,5804.0
2022-09-13 11:55:00,147.19,147.25,147.12,147.16,3656.0,142.1183,142.1763,142.0507,142.0894,3656.0
2022-09-13 12:00:00,147.16,147.21,147.1,147.1,1804.0,142.0894,142.1376,142.0314,142.0314,1804.0
2022-09-13 12:05:00,147.11,147.25,147.09,147.2,2600.0,142.0411,142.1763,142.0218,142.128,2600.0
2022-09-13 12:10:00,147.22,147.28,147.15,147.25,7318.0,142.1473,142.2052,142.0797,142.1763,7318.0
2022-09-13 12:15:00,147.24,147.3,147.23,147.27,8934.0,142.1666,142.2245,142.1569,142.1956,8934.0
2022-09-13 12:20:00,147.28,147.28,147.16,147.16,3146.0,142.2052,142.2052,142.0894,142.0894,3146.0
2022-09-13 12:25:00,147.22,147.22,147.08,147.13,5560.0,142.1473,142.1473,142.0121,142.0604,5560.0
2022-09-13 12:30:00,147.09,147.15,147.07,147.1,2560.0,142.0218,142.0797,142.0025,142.0314,2560.0
2022-09-13 12:35:00,147.16,147.17,147.12,147.14,1541.0,142.0894,142.099,142.0507,142.07,1541.0
2022-09-13 12:40:00,147.15,147.15,147.06,147.07,1600.0,142.0797,142.0797,141.9928,142.0025,1600.0
2022-09-13 12:45:00,147.05,147.13,147.0,147.13,1460.0,141.9832,142.0604,141.9349,142.0604,1460.0
2022-09-13 12:50:00,147.29,147.29,147.23,147.25,4299.0,142.2149,142.2149,142.1569,142.1763,4299.0
2022-09-13 12:55:00,147.31,147.4,147.25,147.4,2447.0,142.2342,142.3211,142.1763,142.3211,2447.0
2022-09-13 13:00:00,147.44,147.44,147.26,147.38,4711.0,142.3597,142.3597,142.1859,142.3018,4711.0
2022-09-13 13:05:00,147.45,147.5,147.4,147.44,1400.0,142.3694,142.4176,142.3211,142.3597,1400.0
2022-09-13 13:10:00,147.41,147.78,147.41,147.78,10774.0,142.3307,142.688,142.3307,142.688,10774.0
2022-09-13 13:15:00,147.75,147.9,147.72,147.72,3988.0,142.659,142.8039,142.6301,142.6301,3988.0
2022-09-13 13:20:00,147.74,147.78,147.58,147.76,2829.0,142.6494,142.688,142.4949,142.6687,2829.0
2022-09-13 13:25:00,147.72,147.95,147.72,147.87,5002.0,142.6301,142.8521,142.6301,142.7749,5002.0
2022-09-13 13:30:00,147.86,147.97,147.81,147.95,13089.0,142.7652,142.8715,142.717,142.8521,13089.0
2022-09-13 13:35:00,147.94,147.94,147.7,147.82,13402.0,142.8425,142.8425,142.6108,142.7266,13402.0
2022-09-13 13:40:00,147.87,147.93,147.62,147.65,13004.0,142.7749,142.8328,142.5335,142.5625,13004.0
2022-09-13 13:45:00,147.69,147.72,147.56,147.64,2141.0,142.6011,142.6301,142.4756,142.5528,2141.0
2022-09-13 13:50:00,147.64,147.68,147.56,147.59,3440.0,142.5528,142.5914,142.4756,142.5045,3440.0
2022-09-13 13:55:00,147.58,147.61,147.51,147.51,2137.0,142.4949,142.5239,142.4273,142.4273,2137.0
2022-09-13 14:00:00,147.49,147.51,147.28,147.3,2359.0,142.408,142.4273,142.2052,142.2245,2359.0
2022-09-13 14:05:00,147.27,147.29,147.1,147.1,1500.0,142.1956,142.2149,142.0314,142.0314,1500.0
2022-09-13 14:10:00,147.13,147.36,147.13,147.33,5433.0,142.0604,142.2825,142.0604,142.2535,5433.0
2022-09-13 14:15:00,147.35,147.37,147.29,147.36,3184.0,142.2728,142.2921,142.2149,142.2825,3184.0
2022-09-13 14:20:00,147.36,147.51,147.27,147.41,18681.0,142.2825,142.4273,142.1956,142.3307,18681.0
2022-09-13 14:25:00,147.39,147.39,147.24,147.24,6151.0,142.3114,142.3114,142.1666,142.1666,6151.0
2022-09-13 14:30:00,147.22,147.24,147.08,147.08,1676.0,142.1473,142.1666,142.0121,142.0121,1676.0
2022-09-13 14:35:00,147.05,147.1,146.99,147.01,3050.0,141.9832,142.0314,141.9252,141.9445,3050.0
2022-09-13 14:40:00,147.02,147.04,146.9,146.9,2350.0,141.9542,141.9735,141.8383,141.8383,2350.0
2022-09-13 14:45:00,146.92,146.99,146.87,146.87,2725.0,141.8576,141.9252,141.8094,141.8094,2725.0
2022-09-13 14:50:00,146.87,146.94,146.72,146.72,15483.0,141.8094,141.8769,141.6645,141.6645,15483.0
2022-09-13 14:55:00,146.7,146.85,146.65,146.71,3978.0,141.6452,141.79,141.5969,141.6549,3978.0
2022-09-13 15:00:00,146.69,146.76,146.64,146.68,2103.0,141.6356,141.7031,141.5873,141.6259,2103.0
2022-09-13 15:05:00,146.66,146.73,146.59,146.59,3635.0,141.6066,141.6742,141.539,141.539,3635.0
2022-09-13 15:10:00,146.61,146.62,146.44,146.45,6392.0,141.5583,141.568,141.3942,141.4038,6392.0
2022-09-13 15:15:00,146.44,146.49,146.29,146.36,4606.0,141.3942,141.4424,141.2493,141.3169,4606.0
2022-09-13 15:20:00,146.29,146.36,146.23,146.28,6167.0,141.2493,141.3169,141.1914,141.2397,6167.0
2022-09-13 15:25:00,146.29,146.5,146.26,146.44,9934.0,141.2493,141.4521,141.2204,141.3942,9934.0
2022-09-13 15:30:00,146.43,146.45,146.31,146.38,23117.0,141.3845,141.4038,141.2686,141.3362,23117.0
2022-09-13 15:35:00,146.36,146.43,146.12,146.35,14237.0,141.3169,141.3845,141.0852,141.3073,14237.0
2022-09-13 15:40:00,146.32,146.32,146.12,146.14,11279.0,141.2783,141.2783,141.0852,141.1045,11279.0
2022-09-13 15:45:00,146.17,146.18,145.87,146.05,17313.0,141.1335,141.1431,140.8438,141.0176,17313.0
2022-09-13 15:50:00,146.1,146.25,146.0,146.25,36585.0,141.0659,141.2107,140.9693,141.2107,36585.0
2022-09-13 15:55:00,146.24,146.51,146.13,146.31,73171.0,141.2011,141.4618,141.0949,141.2686,73171.0
2022-09-14 09:30:00,146.63,146.75,146.32,146.45,14799.0,141.5776,141.6935,141.2783,141.4038,14799.0
2022-09-14 09:35:00,146.36,146.58,146.25,146.3,11720.0,141.3169,141.5293,141.2107,141.259,11720.0
2022-09-14 09:40:00,146.36,147.0,146.23,146.84,7702.0,141.3169,141.9349,141.1914,141.7804,7702.0
2022-09-14 09:45:00,146.76,146.84,146.33,146.34,3798.0,141.7031,141.7804,141.288,141.2976,3798.0
2022-09-14 09:50:00,146.25,146.57,146.23,146.56,2784.0,141.2107,141.5197,141.1914,141.51,2784.0
2022-09-14 09:55:00,146.56,146.72,146.54,146.72,6050.0,141.51,141.6645,141.4907,141.6645,6050.0
2022-09-14 10:00:00,146.8,147.22,146.79,147.12,7653.0,141.7418,142.1473,141.7321,142.0507,7653.0
2022-09-14 10:05:00,147.18,147.36,147.08,147.36,7106.0,142.1087,142.2825,142.0121,142.2825,7106.0
2022-09-14 10:10:00,147.58,147.68,147.54,147.63,2019.0,142.4949,142.5914,142.4563,142.5432,2019.0
2022-09-14 10:15:00,147.65,147.82,147.64,147.78,6812.0,142.5625,142.7266,142.5528,142.688,6812.0
2022-09-14 10:20:00,147.77,147.85,147.72,147.77,13041.0,142.6783,142.7556,142.6301,142.6783,13041.0
2022-09-14 10:25:00,147.76,147.76,147.29,147.29,11596.0,142.6687,142.6687,142.2149,142.2149,11596.0
2022-09-14 10:30:00,147.28,147.8,147.22,147.56,5362.0,142.2052,142.7073,142.1473,142.4756,5362.0
2022-09-14 10:35:00,147.54,147.73,147.51,147.73,2157.0,142.4563,142.6397,142.4273,142.6397,2157.0
2022-09-14 10:40:00,147.71,147.72,147.54,147.69,3982.0,142.6204,142.6301,142.4563,142.6011,3982.0
2022-09-14 10:45:00,147.79,147.79,147.43,147.47,2884.0,142.6977,142.6977,142.3501,142.3887,2884.0
2022-09-14 10:50:00,147.5,147.82,147.5,147.73,3421.0,142.4176,142.7266,142.4176,142.6397,3421.0
2022-09-14 10:55:00,147.73,147.96,147.71,147.95,6029.0,142.6397,142.8618,142.6204,142.8521,6029.0
2022-09-14 11:00:00,147.9,148.04,147.86,148.0,3428.0,142.8039,142.939,142.7652,142.9004,3428.0
2022-09-14 11:05:00,147.99,148.11,147.95,148.0,6276.0,142.8908,143.0066,142.8521,142.9004,6276.0
2022-09-14 11:10:00,148.0,148.0,147.75,147.75,4128.0,142.9004,142.9004,142.659,142.659,4128.0
2022-09-14 11:15:00,147.75,147.75,147.32,147.48,2796.0,142.659,142.659,142.2438,142.3983,2796.0
2022-09-14 11:20:00,147.46,147.56,147.43,147.48,3377.0,142.379,142.4756,142.3501,142.3983,3377.0
2022-09-14 11:25:00,147.42,147.44,147.32,147.42,3689.0,142.3404,142.3597,142.2438,142.3404,3689.0
2022-09-14 11:30:00,147.44,147.44,147.35,147.35,2243.0,142.3597,142.3597,142.2728,142.2728,2243.0
2022-09-14 11:35:00,147.37,147.38,147.23,147.34,6047.0,142.2921,142.3018,142.1569,142.2632,6047.0
2022-09-14 11:40:00,147.4,147.5,147.4,147.47,900.0,142.3211,142.4176,142.3211,142.3887,900.0
2022-09-14 11:45:00,147.45,147.51,147.44,147.47,2434.0,142.3694,142.4273,142.3597,142.3887,2434.0
2022-09-14 11:50:00,147.4,147.55,147.37,147.55,2379.0,142.3211,142.4659,142.2921,142.4659,2379.0
2022-09-14 11:55:00,147.6,147.6,147.41,147.41,1391.0,142.5142,142.5142,142.3307,142.3307,1391.0
2022-09-14 12:00:00,147.44,147.5,147.38,147.49,6357.0,142.3597,142.4176,142.3018,142.408,6357.0
2022-09-14 12:05:00,147.47,147.47,147.25,147.25,6338.0,142.3887,142.3887,142.1763,142.1763,6338.0
2022-09-14 12:10:00,147.2,147.29,147.19,147.29,1323.0,142.128,142.2149,142.1183,142.2149,1323.0
2022-09-14 12:15:00,147.24,147.29,147.21,147.21,2297.0,142.1666,142.2149,142.1376,142.1376,2297.0
2022-09-14 12:20:00,147.2,147.3,147.2,147.24,2722.0,142.128,142.2245,142.128,142.1666,2722.0
2022-09-14 12:25:00,147.27,147.32,147.15,147.15,2251.0,142.1956,142.2438,142.0797,142.0797,2251.0
2022-09-14 12:30:00,147.12,147.2,147.1,147.18,4278.0,142.0507,142.128,142.0314,142.1087,4278.0
2022-09-14 12:35:00,147.16,147.34,147.16,147.34,2719.0,142.0894,142.2632,142.0894,142.2632,2719.0
2022-09-14 12:40:00,147.38,147.49,147.38,147.49,7112.0,142.3018,142.408,142.3018,142.408,7112.0
2022-09-14 12:45:00,147.52,147.72,147.33,147.34,392292.0,142.437,142.6301,142.2535,142.2632,392292.0
2022-09-14 12:50:00,147.27,147.33,147.19,147.23,5256.0,142.1956,142.2535,142.1183,142.1569,5256.0
2022-09-14 12:55:00,147.14,147.21,147.11,147.18,3497.0,142.07,142.1376,142.0411,142.1087,3497.0
2022-09-14 13:00:00,147.2,147.25,147.13,147.17,5113.0,142.128,142.1763,142.0604,142.099,5113.0
2022-09-14 13:05:00,147.16,147.2,147.09,147.18,2540.0,142.0894,142.128,142.0218,142.1087,2540.0
2022-09-14 13:10:00,147.16,147.21,147.14,147.21,3115.0,142.0894,142.1376,142.07,142.1376,3115.0
2022-09-14 13:15:00,147.19,147.27,147.18,147.19,3056.0,142.1183,142.1956,142.1087,142.1183,3056.0
2022-09-14 13:20:00,147.21,147.26,147.17,147.21,4165.0,142.1376,142.1859,142.099,142.1376,4165.0
2022-09-14 13:25:00,147.19,147.25,147.17,147.24,1515.0,142.1183,142.1763,142.099,142.1666,1515.0
2022-09-14 13:30:00,147.24,147.31,147.1,147.12,4136.0,142.1666,142.2342,142.0314,142.0507,4136.0
2022-09-14 13:35:00,147.12,147.15,146.92,146.92,3301.0,142.0507,142.0797,141.8576,141.8576,3301.0
2022-09-14 13:40:00,146.89,146.92,146.72,146.72,3109.0,141.8287,141.8576,141.6645,141.6645,3109.0
2022-09-14 13:45:00,146.74,146.74,146.3,146.4,4397.0,141.6838,141.6838,141.259,141.3555,4397.0
2022-09-14 13:50:00,146.43,146.52,146.38,146.47,4822.0,141.3845,141.4714,141.3362,141.4231,4822.0
2022-09-14 13:55:00,146.45,146.45,146.25,146.41,3223.0,141.4038,141.4038,141.2107,141.3652,3223.0
2022-09-14 14:00:00,146.39,146.46,146.25,146.29,3196.0,141.3459,141.4135,141.2107,141.2493,3196.0
2022-09-14 14:05:00,146.25,146.39,146.25,146.32,3770.0,141.2107,141.3459,141.2107,141.2783,3770.0
2022-09-14 14:10:00,146.33,146.42,146.24,146.39,3686.0,141.288,141.3749,141.2011,141.3459,3686.0
2022-09-14 14:15:00,146.37,146.37,146.27,146.28,915.0,141.3266,141.3266,141.23,141.2397,915.0
2022-09-14 14:20:00,146.26,146.27,146.18,146.22,2539.0,141.2204,141.23,141.1431,141.1817,2539.0
2022-09-14 14:25:00,146.2,146.2,146.07,146.09,4221.0,141.1624,141.1624,141.0369,141.0562,4221.0
2022-09-14 14:30:00,146.11,146.17,146.07,146.07,11173.0,141.0755,141.1335,141.0369,141.0369,11173.0
2022-09-14 14:35:00,146.02,146.05,145.95,145.96,10611.0,140.9886,141.0176,140.9211,140.9307,10611.0
2022-09-14 14:40:00,145.94,145.94,145.76,145.81,9765.0,140.9114,140.9114,140.7376,140.7859,9765.0
2022-09-14 14:45:00,145.79,145.84,145.7,145.8,7002.0,140.7666,140.8148,140.6797,140.7762,7002.0
2022-09-14 14:50:00,145.79,145.8,145.69,145.73,23168.0,140.7666,140.7762,140.67,140.7086,23168.0
2022-09-14 14:55:00,145.78,145.83,145.66,145.79,3092.0,140.7569,140.8052,140.641,140.7666,3092.0
2022-09-14 15:00:00,145.86,145.87,145.75,145.79,5313.0,140.8342,140.8438,140.7279,140.7666,5313.0
2022-09-14 15:05:00,145.82,146.04,145.81,146.04,2933.0,140.7955,141.008,140.7859,141.008,2933.0
2022-09-14 15:10:00,146.02,146.08,145.97,146.0,5350.0,140.9886,141.0466,140.9404,140.9693,5350.0
2022-09-14 15:15:00,145.98,145.98,145.75,145.85,8628.0,140.95,140.95,140.7279,140.8245,8628.0
2022-09-14 15:20:00,145.83,145.9,145.78,145.82,6673.0,140.8052,140.8728,140.7569,140.7955,6673.0
2022-09-14 15:25:00,145.8,145.84,145.67,145.76,6178.0,140.7762,140.8148,140.6507,140.7376,6178.0
2022-09-14 15:30:00,145.75,145.76,145.53,145.73,9231.0,140.7279,140.7376,140.5155,140.7086,9231.0
2022-09-14 15:35:00,145.72,145.77,145.6,145.71,9336.0,140.699,140.7473,140.5831,140.6893,9336.0
2022-09-14 15:40:00,145.7,145.8,145.68,145.77,13175.0,140.6797,140.7762,140.6604,140.7473,13175.0
2022-09-14 15:45:00,145.75,145.87,145.67,145.86,11592.0,140.7279,140.8438,140.6507,140.8342,11592.0
2022-09-14 15:50:00,145.88,146.05,145.88,146.03,29921.0,140.8535,141.0176,140.8535,140.9983,29921.0
2022-09-14 15:55:00,146.02,146.03,145.8,145.96,72657.0,140.9886,140.9983,140.7762,140.9307,72657.0
2022-09-15 09:30:00,146.05,146.12,145.47,145.47,21229.0,141.0176,141.0852,140.4576,140.4576,21229.0
2022-09-15 09:35:00,145.47,145.75,145.33,145.4,3500.0,140.4576,140.7279,140.3224,140.39,3500.0
2022-09-15 09:40:00,145.39,145.64,145.32,145.36,3081.0,140.3803,140.6217,140.3128,140.3514,3081.0
2022-09-15 09:45:00,145.2,145.54,145.13,145.52,3363.0,140.1969,140.5252,140.1293,140.5059,3363.0
2022-09-15 09:50:00,145.55,145.66,145.43,145.66,2030.0,140.5348,140.641,140.419,140.641,2030.0
2022-09-15 09:55:00,145.75,146.06,145.71,145.98,3722.0,140.7279,141.0273,140.6893,140.95,3722.0
2022-09-15 10:00:00,146.02,146.31,146.0,146.19,10096.0,140.9886,141.2686,140.9693,141.1528,10096.0
2022-09-15 10:05:00,146.16,146.4,146.16,146.17,7770.0,141.1238,141.3555,141.1238,141.1335,7770.0
2022-09-15 10:10:00,146.21,146.22,146.06,146.16,6361.0,141.1721,141.1817,141.0273,141.1238,6361.0
2022-09-15 10:15:00,146.13,146.24,146.08,146.14,5225.0,141.0949,141.2011,141.0466,141.1045,5225.0
2022-09-15 10:20:00,146.01,146.01,145.76,145.95,3111.0,140.979,140.979,140.7376,140.9211,3111.0
2022-09-15 10:25:00,145.97,146.2,145.93,145.98,6521.0,140.9404,141.1624,140.9017,140.95,6521.0
2022-09-15 10:30:00,145.99,146.25,145.93,146.14,10622.0,140.9597,141.2107,140.9017,141.1045,10622.0
2022-09-15 10:35:00,146.1,146.18,146.03,146.18,8462.0,141.0659,141.1431,140.9983,141.1431,8462.0
2022-09-15 10:40:00,146.15,146.15,145.85,146.07,4765.0,141.1142,141.1142,140.8245,141.0369,4765.0
2022-09-15 10:45:00,146.12,146.12,145.84,145.84,6702.0,141.0852,141.0852,140.8148,140.8148,6702.0
2022-09-15 10:50:00,145.83,145.86,145.47,145.63,8514.0,140.8052,140.8342,140.4576,140.6121,8514.0
2022-09-15 10:55:00,145.64,145.84,145.57,145.72,8404.0,140.6217,140.8148,140.5541,140.699,8404.0
2022-09-15 11:00:00,145.68,145.78,145.57,145.74,8498.0,140.6604,140.7569,140.5541,140.7183,8498.0
2022-09-15 11:05:00,145.74,145.85,145.68,145.73,7016.0,140.7183,140.8245,140.6604,140.7086,7016.0
2022-09-15 11:10:00,145.66,145.8,145.62,145.78,1962.0,140.641,140.7762,140.6024,140.7569,1962.0
2022-09-15 11:15:00,145.73,145.9,145.71,145.9,4205.0,140.7086,140.8728,140.6893,140.8728,4205.0
2022-09-15 11:20:00,145.86,146.06,145.77,146.06,9576.0,140.8342,141.0273,140.7473,141.0273,9576.0
2022-09-15 11:25:00,146.01,146.31,146.01,146.28,1948.0,140.979,141.2686,140.979,141.2397,1948.0
2022-09-15 11:30:00,146.3,146.41,145.96,145.99,12636.0,141.259,141.3652,140.9307,140.9597,12636.0
2022-09-15 11:35:00,146.01,146.07,145.89,146.06,6384.0,140.979,141.0369,140.8631,141.0273,6384.0
2022-09-15 11:40:00,146.02,146.09,145.84,145.86,4543.0,140.9886,141.0562,140.8148,140.8342,4543.0
2022-09-15 11:45:00,145.86,146.02,145.86,145.92,4001.0,140.8342,140.9886,140.8342,140.8921,4001.0
2022-09-15 11:50:00,145.88,145.88,145.52,145.62,8123.0,140.8535,140.8535,140.5059,140.6024,8123.0
2022-09-15 11:55:00,145.6,145.6,145.26,145.44,14782.0,140.5831,140.5831,140.2548,140.4286,14782.0
2022-09-15 12:00:00,145.43,145.53,145.35,145.39,15675.0,140.419,140.5155,140.3417,140.3803,15675.0
2022-09-15 12:05:00,145.28,145.28,145.17,145.21,3841.0,140.2741,140.2741,140.1679,140.2066,3841.0
2022-09-15 12:10:00,145.22,145.33,145.18,145.32,4748.0,140.2162,140.3224,140.1776,140.3128,4748.0
2022-09-15 12:15:00,145.36,145.45,145.36,145.41,4490.0,140.3514,140.4383,140.3514,140.3997,4490.0
2022-09-15 12:20:00,145.38,145.39,145.3,145.31,7260.0,140.3707,140.3803,140.2934,140.3031,7260.0
2022-09-15 12:25:00,145.28,145.36,145.24,145.28,4029.0,140.2741,140.3514,140.2355,140.2741,4029.0
2022-09-15 12:30:00,145.26,145.39,145.25,145.39,10744.0,140.2548,140.3803,140.2452,140.3803,10744.0
2022-09-15 12:35:00,145.41,145.51,145.33,145.47,6410.0,140.3997,140.4962,140.3224,140.4576,6410.0
2022-09-15 12:40:00,145.52,145.76,145.51,145.75,3953.0,140.5059,140.7376,140.4962,140.7279,3953.0
2022-09-15 12:45:00,145.66,145.7,145.63,145.68,2953.0,140.641,140.6797,140.6121,140.6604,2953.0
2022-09-15 12:50:00,145.68,145.72,145.63,145.69,7043.0,140.6604,140.699,140.6121,140.67,7043.0
2022-09-15 12:55:00,145.68,145.91,145.67,145.91,3747.0,140.6604,140.8824,140.6507,140.8824,3747.0
2022-09-15 13:00:00,145.93,146.2,145.91,146.14,4182.0,140.9017,141.1624,140.8824,141.1045,4182.0
2022-09-15 13:05:00,146.2,146.39,146.18,146.39,3952.0,141.1624,141.3459,141.1431,141.3459,3952.0
2022-09-15 13:10:00,146.41,146.45,146.37,146.4,2583.0,141.3652,141.4038,141.3266,141.3555,2583.0
2022-09-15 13:15:00,146.43,146.6,146.38,146.48,4382.0,141.3845,141.5487,141.3362,141.4328,4382.0
2022-09-15 13:20:00,146.48,146.51,146.41,146.51,4127.0,141.4328,141.4618,141.3652,141.4618,4127.0
2022-09-15 13:25:00,146.48,146.52,146.16,146.2,9332.0,141.4328,141.4714,141.1238,141.1624,9332.0
2022-09-15 13:30:00,146.17,146.31,146.17,146.26,7477.0,141.1335,141.2686,141.1335,141.2204,7477.0
2022-09-15 13:35:00,146.24,146.3,146.22,146.28,6751.0,141.2011,141.259,141.1817,141.2397,6751.0
2022-09-15 13:40:00,146.31,146.38,146.3,146.34,3621.0,141.2686,141.3362,141.259,141.2976,3621.0
2022-09-15 13:45:00,146.34,146.37,146.22,146.3,2993.0,141.2976,141.3266,141.1817,141.259,2993.0
2022-09-15 13:50:00,146.26,146.26,146.2,146.21,2600.0,141.2204,141.2204,141.1624,141.1721,2600.0
2022-09-15 13:55:00,146.2,146.23,146.19,146.22,2508.0,141.1624,141.1914,141.1528,141.1817,2508.0
2022-09-15 14:00:00,146.18,146.22,146.0,146.02,5602.0,141.1431,141.1817,140.9693,140.9886,5602.0
2022-09-15 14:05:00,145.99,145.99,145.9,145.96,2605.0,140.9597,140.9597,140.8728,140.9307,2605.0
2022-09-15 14:10:00,145.95,146.12,145.93,146.11,4363.0,140.9211,141.0852,140.9017,141.0755,4363.0
2022-09-15 14:15:00,146.08,146.23,146.06,146.22,2520.0,141.0466,141.1914,141.0273,141.1817,2520.0
2022-09-15 14:20:00,146.17,146.17,146.1,146.14,3745.0,141.1335,141.1335,141.0659,141.1045,3745.0
2022-09-15 14:25:00,146.12,146.12,146.05,146.05,4765.0,141.0852,141.0852,141.0176,141.0176,4765.0
2022-09-15 14:30:00,145.97,146.06,145.94,145.94,3785.0,140.9404,141.0273,140.9114,140.9114,3785.0
2022-09-15 14:35:00,145.9,146.08,145.9,146.02,4978.0,140.8728,141.0466,140.8728,140.9886,4978.0
2022-09-15 14:40:00,146.01,146.06,145.97,146.05,4390.0,140.979,141.0273,140.9404,141.0176,4390.0
2022-09-15 14:45:00,146.07,146.07,145.66,145.67,2554.0,141.0369,141.0369,140.641,140.6507,2554.0
2022-09-15 14:50:00,145.7,145.72,145.58,145.68,5450.0,140.6797,140.699,140.5638,140.6604,5450.0
2022-09-15 14:55:00,145.69,145.69,145.59,145.61,2405.0,140.67,140.67,140.5735,140.5928,2405.0
2022-09-15 15:00:00,145.59,145.62,145.46,145.59,6015.0,140.5735,140.6024,140.4479,140.5735,6015.0
2022-09-15 15:05:00,145.58,145.59,145.41,145.41,4792.0,140.5638,140.5735,140.3997,140.3997,4792.0
2022-09-15 15:10:00,145.4,145.4,145.14,145.2,8127.0,140.39,140.39,140.139,140.1969,8127.0
2022-09-15 15:15:00,145.21,145.28,145.11,145.25,5630.0,140.2066,140.2741,140.11,140.2452,5630.0
2022-09-15 15:20:00,145.21,145.49,145.2,145.48,9264.0,140.2066,140.4769,140.1969,140.4672,9264.0
2022-09-15 15:25:00,145.5,145.5,145.14,145.2,8439.0,140.4866,140.4866,140.139,140.1969,8439.0
2022-09-15 15:30:00,145.15,145.24,145.12,145.14,7276.0,140.1486,140.2355,140.1197,140.139,7276.0
2022-09-15 15:35:00,145.15,145.28,145.14,145.27,9979.0,140.1486,140.2741,140.139,140.2645,9979.0
2022-09-15 15:40:00,145.29,145.42,145.16,145.39,10272.0,140.2838,140.4093,140.1583,140.3803,10272.0
2022-09-15 15:45:00,145.38,145.58,145.35,145.49,17862.0,140.3707,140.5638,140.3417,140.4769,17862.0
2022-09-15 15:50:00,145.49,145.72,145.44,145.69,28051.0,140.4769,140.699,140.4286,140.67,28051.0
2022-09-15 15:55:00,145.72,145.9,145.59,145.65,68915.0,140.699,140.8728,140.5735,140.6314,68915.0
2022-09-16 09:30:00,143.63,144.05,143.4,143.66,291651.0,138.681,139.0865,138.4589,138.71,291651.0
2022-09-16 09:35:00,143.58,144.18,143.5,143.93,9277.0,138.6327,139.212,138.5555,138.9707,9277.0
2022-09-16 09:40:00,143.94,143.94,143.57,143.58,17846.0,138.9803,138.9803,138.6231,138.6327,17846.0
2022-09-16 09:45:00,143.61,143.71,143.43,143.51,16940.0,138.6617,138.7582,138.4879,138.5651,16940.0
2022-09-16 09:50:00,143.48,143.8,143.39,143.8,13612.0,138.5362,138.8451,138.4493,138.8451,13612.0
2022-09-16 09:55:00,143.8,143.88,143.41,143.41,10162.0,138.8451,138.9224,138.4686,138.4686,10162.0
2022-09-16 10:00:00,143.44,143.59,143.11,143.5,14692.0,138.4975,138.6424,138.1789,138.5555,14692.0
2022-09-16 10:05:00,143.31,143.83,143.31,143.64,8418.0,138.372,138.8741,138.372,138.6906,8418.0
2022-09-16 10:10:00,143.62,143.79,143.48,143.79,10900.0,138.6713,138.8355,138.5362,138.8355,10900.0
2022-09-16 10:15:00,143.79,143.99,143.51,143.52,8027.0,138.8355,139.0286,138.5651,138.5748,8027.0
2022-09-16 10:20:00,143.54,143.65,143.44,143.57,4901.0,138.5941,138.7003,138.4975,138.6231,4901.0
2022-09-16 10:25:00,143.55,143.65,143.4,143.41,8859.0,138.6037,138.7003,138.4589,138.4686,8859.0
2022-09-16 10:30:00,143.43,143.49,143.23,143.27,9249.0,138.4879,138.5458,138.2948,138.3334,9249.0
2022-09-16 10:35:00,143.3,143.46,143.27,143.4,9382.0,138.3624,138.5168,138.3334,138.4589,9382.0
2022-09-16 10:40:00,143.43,143.49,143.26,143.28,13633.0,138.4879,138.5458,138.3237,138.3431,13633.0
2022-09-16 10:45:00,143.29,143.56,143.29,143.46,5631.0,138.3527,138.6134,138.3527,138.5168,5631.0
2022-09-16 10:50:00,143.49,143.81,143.49,143.64,4823.0,138.5458,138.8548,138.5458,138.6906,4823.0
2022-09-16 10:55:00,143.62,143.67,143.48,143.61,5281.0,138.6713,138.7196,138.5362,138.6617,5281.0
2022-09-16 11:00:00,143.67,143.82,143.6,143.65,5123.0,138.7196,138.8644,138.652,138.7003,5123.0
2022-09-16 11:05:00,143.67,143.71,143.59,143.6,4376.0,138.7196,138.7582,138.6424,138.652,4376.0
2022-09-16 11:10:00,143.58,143.62,143.45,143.53,4161.0,138.6327,138.6713,138.5072,138.5844,4161.0
2022-09-16 11:15:00,143.46,143.75,143.45,143.75,3747.0,138.5168,138.7969,138.5072,138.7969,3747.0
2022-09-16 11:20:00,143.68,143.7,143.58,143.6,4208.0,138.7293,138.7486,138.6327,138.652,4208.0
2022-09-16 11:25:00,143.6,143.63,143.39,143.39,5588.0,138.652,138.681,138.4493,138.4493,5588.0
2022-09-16 11:30:00,143.36,143.46,143.36,143.36,4977.0,138.4203,138.5168,138.4203,138.4203,4977.0
2022-09-16 11:35:00,143.46,143.49,143.23,143.25,4958.0,138.5168,138.5458,138.2948,138.3141,4958.0
2022-09-16 11:40:00,143.27,143.46,143.25,143.45,4312.0,138.3334,138.5168,138.3141,138.5072,4312.0
2022-09-16 11:45:00,143.41,143.42,143.22,143.27,2940.0,138.4686,138.4782,138.2851,138.3334,2940.0
2022-09-16 11:50:00,143.28,143.46,143.23,143.42,6468.0,138.3431,138.5168,138.2948,138.4782,6468.0
2022-09-16 11:55:00,143.47,143.59,143.47,143.56,3525.0,138.5265,138.6424,138.5265,138.6134,3525.0
2022-09-16 12:00:00,143.44,143.5,143.4,143.5,1601.0,138.4975,138.5555,138.4589,138.5555,1601.0
2022-09-16 12:05:00,143.57,143.57,143.33,143.33,3105.0,138.6231,138.6231,138.3913,138.3913,3105.0
2022-09-16 12:10:00,143.3,143.31,143.2,143.2,2700.0,138.3624,138.372,138.2658,138.2658,2700.0
2022-09-16 12:15:00,143.2,143.2,143.0,143.0,5684.0,138.2658,138.2658,138.0727,138.0727,5684.0
2022-09-16 12:20:00,143.0,143.17,142.97,143.08,5393.0,138.0727,138.2368,138.0437,138.1499,5393.0
2022-09-16 12:25:00,143.09,143.13,143.0,143.06,4159.0,138.1596,138.1982,138.0727,138.1306,4159.0
2022-09-16 12:30:00,143.03,143.05,142.93,143.05,3967.0,138.1017,138.121,138.0051,138.121,3967.0
2022-09-16 12:35:00,143.06,143.06,142.97,143.04,5864.0,138.1306,138.1306,138.0437,138.1113,5864.0
2022-09-16 12:40:00,143.03,143.07,142.99,143.06,3964.0,138.1017,138.1403,138.063,138.1306,3964.0
2022-09-16 12:45:00,143.03,143.18,143.01,143.18,3106.0,138.1017,138.2465,138.0824,138.2465,3106.0
2022-09-16 12:50:00,143.19,143.21,143.01,143.01,6260.0,138.2562,138.2755,138.0824,138.0824,6260.0
2022-09-16 12:55:00,143.01,143.24,143.01,143.2,5359.0,138.0824,138.3044,138.0824,138.2658,5359.0
2022-09-16 13:00:00,143.17,143.18,143.1,143.13,7858.0,138.2368,138.2465,138.1693,138.1982,7858.0
2022-09-16 13:05:00,143.14,143.17,143.03,143.14,4844.0,138.2079,138.2368,138.1017,138.2079,4844.0
2022-09-16 13:10:00,143.17,143.17,143.0,143.01,3600.0,138.2368,138.2368,138.0727,138.0824,3600.0
2022-09-16 13:15:00,143.02,143.09,142.98,143.08,4176.0,138.092,138.1596,138.0534,138.1499,4176.0
2022-09-16 13:20:00,143.08,143.18,143.04,143.08,3406.0,138.1499,138.2465,138.1113,138.1499,3406.0
2022-09-16 13:25:00,143.08,143.08,142.98,143.01,4185.0,138.1499,138.1499,138.0534,138.0824,4185.0
2022-09-16 13:30:00,143.01,143.11,142.95,142.98,3852.0,138.0824,138.1789,138.0244,138.0534,3852.0
2022-09-16 13:35:00,142.98,143.11,142.98,143.11,3383.0,138.0534,138.1789,138.0534,138.1789,3383.0
2022-09-16 13:40:00,143.09,143.14,143.0,143.09,3108.0,138.1596,138.2079,138.0727,138.1596,3108.0
2022-09-16 13:45:00,143.09,143.12,142.97,143.0,3407.0,138.1596,138.1886,138.0437,138.0727,3407.0
2022-09-16 13:50:00,143.0,143.02,142.91,142.92,8927.0,138.0727,138.092,137.9858,137.9955,8927.0
2022-09-16 13:55:00,142.86,142.96,142.81,142.89,3417.0,137.9375,138.0341,137.8892,137.9665,3417.0
2022-09-16 14:00:00,142.9,143.04,142.85,142.97,11258.0,137.9761,138.1113,137.9279,138.0437,11258.0
2022-09-16 14:05:00,142.99,143.0,142.83,142.88,4513.0,138.063,138.0727,137.9086,137.9568,4513.0
2022-09-16 14:10:00,142.89,142.9,142.83,142.84,3170.0,137.9665,137.9761,137.9086,137.9182,3170.0
2022-09-16 14:15:00,142.83,142.95,142.83,142.86,3410.0,137.9086,138.0244,137.9086,137.9375,3410.0
2022-09-16 14:20:00,142.85,142.97,142.85,142.95,3359.0,137.9279,138.0437,137.9279,138.0244,3359.0
2022-09-16 14:25:00,142.98,143.25,142.98,143.1,8616.0,138.0534,138.3141,138.0534,138.1693,8616.0
2022-09-16 14:30:00,143.06,143.15,143.03,143.14,3127.0,138.1306,138.2175,138.1017,138.2079,3127.0
2022-09-16 14:35:00,143.2,143.21,143.06,143.09,4038.0,138.2658,138.2755,138.1306,138.1596,4038.0
2022-09-16 14:40:00,143.1,143.15,143.02,143.13,2681.0,138.1693,138.2175,138.092,138.1982,2681.0
2022-09-16 14:45:00,143.1,143.34,143.1,143.28,2941.0,138.1693,138.401,138.1693,138.3431,2941.0
2022-09-16 14:50:00,143.29,143.37,143.21,143.37,3723.0,138.3527,138.43,138.2755,138.43,3723.0
2022-09-16 14:55:00,143.34,143.42,143.28,143.29,2702.0,138.401,138.4782,138.3431,138.3527,2702.0
2022-09-16 15:00:00,143.3,143.47,143.27,143.44,2061.0,138.3624,138.5265,138.3334,138.4975,2061.0
2022-09-16 15:05:00,143.41,143.67,143.41,143.66,4131.0,138.4686,138.7196,138.4686,138.71,4131.0
2022-09-16 15:10:00,143.6,143.6,143.23,143.26,3578.0,138.652,138.652,138.2948,138.3237,3578.0
2022-09-16 15:15:00,143.26,143.3,143.14,143.19,5107.0,138.3237,138.3624,138.2079,138.2562,5107.0
2022-09-16 15:20:00,143.28,143.47,143.28,143.42,6010.0,138.3431,138.5265,138.3431,138.4782,6010.0
2022-09-16 15:25:00,143.39,143.49,143.21,143.3,5134.0,138.4493,138.5458,138.2755,138.3624,5134.0
2022-09-16 15:30:00,143.3,143.41,143.14,143.25,6494.0,138.3624,138.4686,138.2079,138.3141,6494.0
2022-09-16 15:35:00,143.22,143.33,143.1,143.33,9450.0,138.2851,138.3913,138.1693,138.3913,9450.0
2022-09-16 15:40:00,143.35,143.6,143.35,143.6,13287.0,138.4106,138.652,138.4106,138.652,13287.0
2022-09-16 15:45:00,143.6,143.62,143.43,143.56,19107.0,138.652,138.6713,138.4879,138.6134,19107.0
2022-09-16 15:50:00,143.72,143.85,143.56,143.61,43103.0,138.7679,138.8934,138.6134,138.6617,43103.0
2022-09-16 15:55:00,143.59,143.77,143.45,143.59,112575.0,138.6424,138.8162,138.5072,138.6424,112575.0
2022-09-19 09:30:00,143.52,143.52,142.66,142.95,24903.0,138.5748,138.5748,137.7444,138.0244,24903.0
2022-09-19 09:35:00,142.81,143.03,142.81,143.0,5529.0,137.8892,138.1017,137.8892,138.0727,5529.0
2022-09-19 09:40:00,143.03,143.53,143.01,143.4,6814.0,138.1017,138.5844,138.0824,138.4589,6814.0
2022-09-19 09:45:00,143.45,143.53,143.41,143.49,2320.0,138.5072,138.5844,138.4686,138.5458,2320.0
2022-09-19 09:50:00,143.57,143.63,143.38,143.46,11858.0,138.6231,138.681,138.4396,138.5168,11858.0
2022-09-19 09:55:00,143.44,143.52,143.32,143.32,3505.0,138.4975,138.5748,138.3817,138.3817,3505.0
2022-09-19 10:00:00,143.37,143.4,143.26,143.34,4256.0,138.43,138.4589,138.3237,138.401,4256.0
2022-09-19 10:05:00,143.33,143.55,143.3,143.55,2584.0,138.3913,138.6037,138.3624,138.6037,2584.0
2022-09-19 10:10:00,143.65,143.95,143.65,143.88,1800.0,138.7003,138.99,138.7003,138.9224,1800.0
2022-09-19 10:15:00,143.84,143.88,143.75,143.87,3749.0,138.8838,138.9224,138.7969,138.9127,3749.0
2022-09-19 10:20:00,143.84,144.04,143.76,144.03,2375.0,138.8838,139.0769,138.8065,139.0672,2375.0
2022-09-19 10:25:00,144.1,144.37,144.1,144.25,2220.0,139.1348,139.3955,139.1348,139.2796,2220.0
2022-09-19 10:30:00,144.27,144.33,144.13,144.18,1042.0,139.2989,139.3569,139.1638,139.212,1042.0
2022-09-19 10:35:00,144.25,144.31,144.17,144.22,2618.0,139.2796,139.3376,139.2024,139.2507,2618.0
2022-09-19 10:40:00,144.29,144.35,144.2,144.2,5997.0,139.3183,139.3762,139.2314,139.2314,5997.0
2022-09-19 10:45:00,144.2,144.29,144.2,144.2,1661.0,139.2314,139.3183,139.2314,139.2314,1661.0
2022-09-19 10:50:00,144.16,144.18,144.08,144.15,1772.0,139.1927,139.212,139.1155,139.1831,1772.0
2022-09-19 10:55:00,144.2,144.31,144.2,144.31,1541.0,139.2314,139.3376,139.2314,139.3376,1541.0
2022-09-19 11:00:00,144.33,144.59,144.3,144.4,4155.0,139.3569,139.6079,139.3279,139.4245,4155.0
2022-09-19 11:05:00,144.43,144.49,144.34,144.34,4809.0,139.4534,139.5114,139.3665,139.3665,4809.0
2022-09-19 11:10:00,144.37,144.49,144.35,144.35,4329.0,139.3955,139.5114,139.3762,139.3762,4329.0
2022-09-19 11:15:00,144.37,144.66,144.37,144.53,2293.0,139.3955,139.6755,139.3955,139.55,2293.0
2022-09-19 11:20:00,144.59,144.63,144.54,144.54,1230.0,139.6079,139.6465,139.5596,139.5596,1230.0
2022-09-19 11:25:00,144.59,144.62,144.55,144.6,1377.0,139.6079,139.6369,139.5693,139.6176,1377.0
2022-09-19 11:30:00,144.51,144.59,144.42,144.46,2218.0,139.5307,139.6079,139.4438,139.4824,2218.0
2022-09-19 11:35:00,144.43,144.43,144.28,144.28,2400.0,139.4534,139.4534,139.3086,139.3086,2400.0
2022-09-19 11:40:00,144.15,144.3,144.15,144.28,2574.0,139.1831,139.3279,139.1831,139.3086,2574.0
2022-09-19 11:45:00,144.26,144.46,144.26,144.42,1055.0,139.2893,139.4824,139.2893,139.4438,1055.0
2022-09-19 11:50:00,144.4,144.44,144.37,144.38,858.0,139.4245,139.4631,139.3955,139.4051,858.0
2022-09-19 11:55:00,144.41,144.41,144.33,144.34,900.0,139.4341,139.4341,139.3569,139.3665,900.0
2022-09-19 12:00:00,144.33,144.47,144.33,144.46,2033.0,139.3569,139.492,139.3569,139.4824,2033.0
2022-09-19 12:05:00,144.46,144.58,144.36,144.58,1914.0,139.4824,139.5983,139.3858,139.5983,1914.0
2022-09-19 12:10:00,144.53,144.68,144.51,144.6,1812.0,139.55,139.6948,139.5307,139.6176,1812.0
2022-09-19 12:15:00,144.58,144.81,144.58,144.67,4441.0,139.5983,139.8203,139.5983,139.6852,4441.0
2022-09-19 12:20:00,144.64,144.76,144.61,144.75,3768.0,139.6562,139.7721,139.6272,139.7624,3768.0
2022-09-19 12:25:00,144.79,144.81,144.66,144.68,2126.0,139.801,139.8203,139.6755,139.6948,2126.0
2022-09-19 12:30:00,144.67,144.83,144.67,144.81,2880.0,139.6852,139.8396,139.6852,139.8203,2880.0
2022-09-19 12:35:00,144.82,145.0,144.82,144.86,3502.0,139.83,140.0038,139.83,139.8686,3502.0
2022-09-19 12:40:00,144.82,144.92,144.81,144.92,2194.0,139.83,139.9265,139.8203,139.9265,2194.0
2022-09-19 12:45:00,144.91,144.97,144.79,144.79,3998.0,139.9169,139.9748,139.801,139.801,3998.0
2022-09-19 12:50:00,144.82,144.94,144.82,144.94,2202.0,139.83,139.9459,139.83,139.9459,2202.0
2022-09-19 12:55:00,144.91,144.98,144.88,144.94,3904.0,139.9169,139.9845,139.8879,139.9459,3904.0
2022-09-19 13:00:00,144.95,144.98,144.81,144.83,3708.0,139.9555,139.9845,139.8203,139.8396,3708.0
2022-09-19 13:05:00,144.8,144.81,144.74,144.81,2499.0,139.8107,139.8203,139.7527,139.8203,2499.0
2022-09-19 13:10:00,144.79,144.85,144.7,144.78,4480.0,139.801,139.859,139.7141,139.7914,4480.0
2022-09-19 13:15:00,144.79,144.8,144.7,144.71,2487.0,139.801,139.8107,139.7141,139.7238,2487.0
2022-09-19 13:20:00,144.8,144.84,144.72,144.84,4571.0,139.8107,139.8493,139.7334,139.8493,4571.0
2022-09-19 13:25:00,144.88,144.94,144.79,144.83,2274.0,139.8879,139.9459,139.801,139.8396,2274.0
2022-09-19 13:30:00,144.78,144.81,144.73,144.75,5017.0,139.7914,139.8203,139.7431,139.7624,5017.0
2022-09-19 13:35:00,144.75,144.85,144.69,144.84,4336.0,139.7624,139.859,139.7045,139.8493,4336.0
2022-09-19 13:40:00,144.86,144.95,144.81,144.87,3572.0,139.8686,139.9555,139.8203,139.8783,3572.0
2022-09-19 13:45:00,144.86,144.93,144.85,144.85,2879.0,139.8686,139.9362,139.859,139.859,2879.0
2022-09-19 13:50:00,144.85,144.86,144.76,144.8,3582.0,139.859,139.8686,139.7721,139.8107,3582.0
2022-09-19 13:55:00,144.79,144.8,144.68,144.71,2913.0,139.801,139.8107,139.6948,139.7238,2913.0
2022-09-19 14:00:00,144.71,144.75,144.56,144.56,3368.0,139.7238,139.7624,139.5789,139.5789,3368.0
2022-09-19 14:05:00,144.62,144.65,144.49,144.61,2800.0,139.6369,139.6658,139.5114,139.6272,2800.0
2022-09-19 14:10:00,144.61,144.61,144.44,144.5,1733.0,139.6272,139.6272,139.4631,139.521,1733.0
2022-09-19 14:15:00,144.46,144.62,144.46,144.58,2970.0,139.4824,139.6369,139.4824,139.5983,2970.0
2022-09-19 14:20:00,144.59,144.66,144.5,144.53,2087.0,139.6079,139.6755,139.521,139.55,2087.0
2022-09-19 14:25:00,144.53,144.65,144.53,144.65,3229.0,139.55,139.6658,139.55,139.6658,3229.0
2022-09-19 14:30:00,144.73,144.84,144.72,144.84,1811.0,139.7431,139.8493,139.7334,139.8493,1811.0
2022-09-19 14:35:00,144.84,144.9,144.79,144.85,4546.0,139.8493,139.9072,139.801,139.859,4546.0
2022-09-19 14:40:00,144.8,144.86,144.73,144.75,4849.0,139.8107,139.8686,139.7431,139.7624,4849.0
2022-09-19 14:45:00,144.74,144.78,144.71,144.74,2362.0,139.7527,139.7914,139.7238,139.7527,2362.0
2022-09-19 14:50:00,144.75,144.96,144.75,144.96,2265.0,139.7624,139.9652,139.7624,139.9652,2265.0
2022-09-19 14:55:00,144.98,145.05,144.97,145.03,4088.0,139.9845,140.0521,139.9748,140.0328,4088.0
2022-09-19 15:00:00,145.09,145.39,145.09,145.37,2328.0,140.0907,140.3803,140.0907,140.361,2328.0
2022-09-19 15:05:00,145.38,145.46,145.36,145.38,8388.0,140.3707,140.4479,140.3514,140.3707,8388.0
2022-09-19 15:10:00,145.42,145.76,145.38,145.65,6028.0,140.4093,140.7376,140.3707,140.6314,6028.0
2022-09-19 15:15:00,145.71,145.74,145.52,145.57,3480.0,140.6893,140.7183,140.5059,140.5541,3480.0
2022-09-19 15:20:00,145.53,145.63,145.51,145.63,2014.0,140.5155,140.6121,140.4962,140.6121,2014.0
2022-09-19 15:25:00,145.65,145.78,145.63,145.7,3743.0,140.6314,140.7569,140.6121,140.6797,3743.0
2022-09-19 15:30:00,145.73,145.78,145.66,145.67,4174.0,140.7086,140.7569,140.641,140.6507,4174.0
2022-09-19 15:35:00,145.64,145.73,145.59,145.7,3827.0,140.6217,140.7086,140.5735,140.6797,3827.0
2022-09-19 15:40:00,145.72,145.9,145.72,145.9,3292.0,140.699,140.8728,140.699,140.8728,3292.0
2022-09-19 15:45:00,145.92,145.97,145.81,145.89,5116.0,140.8921,140.9404,140.7859,140.8631,5116.0
2022-09-19 15:50:00,145.9,145.91,145.67,145.85,14325.0,140.8728,140.8824,140.6507,140.8245,14325.0
2022-09-19 15:55:00,145.86,146.07,145.77,145.98,37955.0,140.8342,141.0369,140.7473,140.95,37955.0
2022-09-20 09:30:00,145.01,145.24,144.59,144.85,16696.0,140.0134,140.2355,139.6079,139.859,16696.0
2022-09-20 09:35:00,144.84,144.84,144.57,144.57,5565.0,139.8493,139.8493,139.5886,139.5886,5565.0
2022-09-20 09:40:00,144.53,144.53,144.24,144.29,12758.0,139.55,139.55,139.27,139.3183,12758.0
2022-09-20 09:45:00,144.28,144.28,143.78,143.89,8852.0,139.3086,139.3086,138.8258,138.932,8852.0
2022-09-20 09:50:00,143.88,144.07,143.82,143.91,12621.0,138.9224,139.1058,138.8644,138.9513,12621.0
2022-09-20 09:55:00,143.86,144.26,143.86,144.11,2657.0,138.9031,139.2893,138.9031,139.1445,2657.0
2022-09-20 10:00:00,144.05,144.08,143.9,143.93,3105.0,139.0865,139.1155,138.9417,138.9707,3105.0
2022-09-20 10:05:00,143.87,144.05,143.85,143.93,7926.0,138.9127,139.0865,138.8934,138.9707,7926.0
2022-09-20 10:10:00,143.94,143.95,143.54,143.63,5758.0,138.9803,138.99,138.5941,138.681,5758.0
2022-09-20 10:15:00,143.64,143.67,143.44,143.59,3555.0,138.6906,138.7196,138.4975,138.6424,3555.0
2022-09-20 10:20:00,143.56,143.74,143.38,143.38,7727.0,138.6134,138.7872,138.4396,138.4396,7727.0
2022-09-20 10:25:00,143.33,143.46,143.25,143.31,5268.0,138.3913,138.5168,138.3141,138.372,5268.0
2022-09-20 10:30:00,143.33,143.37,143.21,143.37,4350.0,138.3913,138.43,138.2755,138.43,4350.0
2022-09-20 10:35:00,143.39,143.53,143.28,143.5,3170.0,138.4493,138.5844,138.3431,138.5555,3170.0
2022-09-20 10:40:00,143.58,143.63,143.53,143.62,5498.0,138.6327,138.681,138.5844,138.6713,5498.0
2022-09-20 10:45:00,143.55,144.05,143.53,144.05,4782.0,138.6037,139.0865,138.5844,139.0865,4782.0
2022-09-20 10:50:00,144.28,144.29,144.09,144.11,5175.0,139.3086,139.3183,139.1251,139.1445,5175.0
2022-09-20 10:55:00,144.14,144.22,144.08,144.22,5486.0,139.1734,139.2507,139.1155,139.2507,5486.0
2022-09-20 11:00:00,144.2,144.26,144.14,144.22,5484.0,139.2314,139.2893,139.1734,139.2507,5484.0
2022-09-20 11:05:00,144.19,144.31,144.17,144.28,6862.0,139.2217,139.3376,139.2024,139.3086,6862.0
2022-09-20 11:10:00,144.28,144.28,143.96,144.03,1652.0,139.3086,139.3086,138.9996,139.0672,1652.0
2022-09-20 11:15:00,144.06,144.14,144.01,144.14,1234.0,139.0962,139.1734,139.0479,139.1734,1234.0
2022-09-20 11:20:00,144.04,144.04,143.93,143.95,2100.0,139.0769,139.0769,138.9707,138.99,2100.0
2022-09-20 11:25:00,143.91,143.93,143.78,143.78,4130.0,138.9513,138.9707,138.8258,138.8258,4130.0
2022-09-20 11:30:00,143.77,143.81,143.54,143.64,4009.0,138.8162,138.8548,138.5941,138.6906,4009.0
2022-09-20 11:35:00,143.66,143.73,143.61,143.71,3210.0,138.71,138.7775,138.6617,138.7582,3210.0
2022-09-20 11:40:00,143.8,143.89,143.79,143.88,1341.0,138.8451,138.932,138.8355,138.9224,1341.0
2022-09-20 11:45:00,143.94,144.03,143.82,144.0,12133.0,138.9803,139.0672,138.8644,139.0382,12133.0
2022-09-20 11:50:00,143.97,144.14,143.93,144.13,6657.0,139.0093,139.1734,138.9707,139.1638,6657.0
2022-09-20 11:55:00,144.14,144.19,144.1,144.11,3721.0,139.1734,139.2217,139.1348,139.1445,3721.0
2022-09-20 12:00:00,144.09,144.22,144.07,144.12,1447.0,139.1251,139.2507,139.1058,139.1541,1447.0
2022-09-20 12:05:00,144.14,144.24,144.09,144.23,3360.0,139.1734,139.27,139.1251,139.2603,3360.0
2022-09-20 12:10:00,144.21,144.3,144.05,144.07,14945.0,139.241,139.3279,139.0865,139.1058,14945.0
2022-09-20 12:15:00,144.06,144.17,144.03,144.13,18311.0,139.0962,139.2024,139.0672,139.1638,18311.0
2022-09-20 12:20:00,144.19,144.26,144.16,144.16,1955.0,139.2217,139.2893,139.1927,139.1927,1955.0
2022-09-20 12:25:00,144.15,144.15,143.92,143.92,1736.0,139.1831,139.1831,138.961,138.961,1736.0
2022-09-20 12:30:00,143.87,143.89,143.7,143.8,2000.0,138.9127,138.932,138.7486,138.8451,2000.0
2022-09-20 12:35:00,143.83,143.85,143.77,143.81,2613.0,138.8741,138.8934,138.8162,138.8548,2613.0
2022-09-20 12:40:00,143.78,143.78,143.72,143.72,4408.0,138.8258,138.8258,138.7679,138.7679,4408.0
2022-09-20 12:45:00,143.71,143.76,143.63,143.64,2912.0,138.7582,138.8065,138.681,138.6906,2912.0
2022-09-20 12:50:00,143.67,143.68,143.51,143.66,2494.0,138.7196,138.7293,138.5651,138.71,2494.0
2022-09-20 12:55:00,143.72,143.74,143.64,143.71,3608.0,138.7679,138.7872,138.6906,138.7582,3608.0
2022-09-20 13:00:00,143.7,143.74,143.7,143.72,1301.0,138.7486,138.7872,138.7486,138.7679,1301.0
2022-09-20 13:05:00,143.73,143.75,143.6,143.64,2399.0,138.7775,138.7969,138.652,138.6906,2399.0
2022-09-20 13:10:00,143.6,143.64,143.58,143.64,2827.0,138.652,138.6906,138.6327,138.6906,2827.0
2022-09-20 13:15:00,143.62,143.64,143.56,143.64,2164.0,138.6713,138.6906,138.6134,138.6906,2164.0
2022-09-20 13:20:00,143.6,143.72,143.6,143.71,1462.0,138.652,138.7679,138.652,138.7582,1462.0
2022-09-20 13:25:00,143.68,143.68,143.36,143.41,2111.0,138.7293,138.7293,138.4203,138.4686,2111.0
2022-09-20 13:30:00,143.36,143.41,143.29,143.29,2303.0,138.4203,138.4686,138.3527,138.3527,2303.0
2022-09-20 13:35:00,143.22,143.25,143.13,143.2,4244.0,138.2851,138.3141,138.1982,138.2658,4244.0
2022-09-20 13:40:00,143.15,143.23,143.12,143.15,3457.0,138.2175,138.2948,138.1886,138.2175,3457.0
2022-09-20 13:45:00,143.12,143.14,142.94,142.94,4919.0,138.1886,138.2079,138.0148,138.0148,4919.0
2022-09-20 13:50:00,142.93,142.93,142.77,142.82,1631.0,138.0051,138.0051,137.8506,137.8989,1631.0
2022-09-20 13:55:00,142.81,142.85,142.73,142.82,4242.0,137.8892,137.9279,137.812,137.8989,4242.0
2022-09-20 14:00:00,142.79,142.98,142.79,142.92,3966.0,137.8699,138.0534,137.8699,137.9955,3966.0
2022-09-20 14:05:00,142.89,143.17,142.88,143.09,4169.0,137.9665,138.2368,137.9568,138.1596,4169.0
2022-09-20 14:10:00,143.1,143.12,143.01,143.12,2502.0,138.1693,138.1886,138.0824,138.1886,2502.0
2022-09-20 14:15:00,143.1,143.22,143.03,143.22,5450.0,138.1693,138.2851,138.1017,138.2851,5450.0
2022-09-20 14:20:00,143.19,143.39,143.19,143.35,4228.0,138.2562,138.4493,138.2562,138.4106,4228.0
2022-09-20 14:25:00,143.34,143.4,143.27,143.34,2000.0,138.401,138.4589,138.3334,138.401,2000.0
2022-09-20 14:30:00,143.32,143.32,143.14,143.18,2406.0,138.3817,138.3817,138.2079,138.2465,2406.0
2022-09-20 14:35:00,143.21,143.22,143.11,143.14,2988.0,138.2755,138.2851,138.1789,138.2079,2988.0
2022-09-20 14:40:00,143.19,143.21,142.95,143.11,3442.0,138.2562,138.2755,138.0244,138.1789,3442.0
2022-09-20 14:45:00,143.15,143.61,143.12,143.49,5914.0,138.2175,138.6617,138.1886,138.5458,5914.0
2022-09-20 14:50:00,143.47,143.56,143.47,143.5,2783.0,138.5265,138.6134,138.5265,138.5555,2783.0
2022-09-20 14:55:00,143.48,143.64,143.46,143.55,6805.0,138.5362,138.6906,138.5168,138.6037,6805.0
2022-09-20 15:00:00,143.56,143.71,143.56,143.56,5889.0,138.6134,138.7582,138.6134,138.6134,5889.0
2022-09-20 15:05:00,143.5,143.55,143.43,143.44,6139.0,138.5555,138.6037,138.4879,138.4975,6139.0
2022-09-20 15:10:00,143.48,143.62,143.45,143.6,7736.0,138.5362,138.6713,138.5072,138.652,7736.0
2022-09-20 15:15:00,143.61,143.68,143.57,143.65,3661.0,138.6617,138.7293,138.6231,138.7003,3661.0
2022-09-20 15:20:00,143.73,143.92,143.73,143.83,4904.0,138.7775,138.961,138.7775,138.8741,4904.0
2022-09-20 15:25:00,143.87,143.96,143.82,143.91,5604.0,138.9127,138.9996,138.8644,138.9513,5604.0
2022-09-20 15:30:00,143.9,144.04,143.71,144.04,7811.0,138.9417,139.0769,138.7582,139.0769,7811.0
2022-09-20 15:35:00,144.06,144.48,144.06,144.46,8398.0,139.0962,139.5017,139.0962,139.4824,8398.0
2022-09-20 15:40:00,144.48,144.49,144.34,144.46,7757.0,139.5017,139.5114,139.3665,139.4824,7757.0
2022-09-20 15:45:00,144.46,144.51,144.33,144.41,14233.0,139.4824,139.5307,139.3569,139.4341,14233.0
2022-09-20 15:50:00,144.4,144.5,144.28,144.48,23981.0,139.4245,139.521,139.3086,139.5017,23981.0
2022-09-20 15:55:00,144.46,144.63,144.26,144.34,54889.0,139.4824,139.6465,139.2893,139.3665,54889.0
2022-09-21 09:30:00,145.24,145.89,145.1,145.72,13116.0,140.2355,140.8631,140.1003,140.699,13116.0
2022-09-21 09:35:00,145.72,145.92,145.43,145.46,5830.0,140.699,140.8921,140.419,140.4479,5830.0
2022-09-21 09:40:00,145.57,145.63,145.45,145.5,2684.0,140.5541,140.6121,140.4383,140.4866,2684.0
2022-09-21 09:45:00,145.52,146.11,145.4,146.05,11669.0,140.5059,141.0755,140.39,141.0176,11669.0
2022-09-21 09:50:00,146.06,146.2,146.04,146.2,2944.0,141.0273,141.1624,141.008,141.1624,2944.0
2022-09-21 09:55:00,146.28,146.29,146.08,146.15,3203.0,141.2397,141.2493,141.0466,141.1142,3203.0
2022-09-21 10:00:00,146.17,146.45,146.17,146.42,2588.0,141.1335,141.4038,141.1335,141.3749,2588.0
2022-09-21 10:05:00,146.44,146.44,146.3,146.33,3478.0,141.3942,141.3942,141.259,141.288,3478.0
2022-09-21 10:10:00,146.31,146.51,146.31,146.5,5456.0,141.2686,141.4618,141.2686,141.4521,5456.0
2022-09-21 10:15:00,146.45,146.51,146.4,146.4,2910.0,141.4038,141.4618,141.3555,141.3555,2910.0
2022-09-21 10:20:00,146.39,146.44,146.18,146.19,1891.0,141.3459,141.3942,141.1431,141.1528,1891.0
2022-09-21 10:25:00,146.07,146.3,146.06,146.3,4891.0,141.0369,141.259,141.0273,141.259,4891.0
2022-09-21 10:30:00,146.32,146.34,146.12,146.17,4226.0,141.2783,141.2976,141.0852,141.1335,4226.0
2022-09-21 10:35:00,146.16,146.29,146.14,146.25,4118.0,141.1238,141.2493,141.1045,141.2107,4118.0
2022-09-21 10:40:00,146.21,146.23,146.15,146.15,4187.0,141.1721,141.1914,141.1142,141.1142,4187.0
2022-09-21 10:45:00,146.22,146.24,146.03,146.04,4060.0,141.1817,141.2011,140.9983,141.008,4060.0
2022-09-21 10:50:00,146.07,146.19,146.04,146.13,3546.0,141.0369,141.1528,141.008,141.0949,3546.0
2022-09-21 10:55:00,146.15,146.15,146.03,146.08,1264.0,141.1142,141.1142,140.9983,141.0466,1264.0
2022-09-21 11:00:00,146.08,146.09,145.86,145.87,2361.0,141.0466,141.0562,140.8342,140.8438,2361.0
2022-09-21 11:05:00,145.75,145.77,145.55,145.56,4207.0,140.7279,140.7473,140.5348,140.5445,4207.0
2022-09-21 11:10:00,145.55,145.58,145.48,145.54,3416.0,140.5348,140.5638,140.4672,140.5252,3416.0
2022-09-21 11:15:00,145.51,145.52,145.42,145.49,4775.0,140.4962,140.5059,140.4093,140.4769,4775.0
2022-09-21 11:20:00,145.48,145.5,145.39,145.49,2685.0,140.4672,140.4866,140.3803,140.4769,2685.0
2022-09-21 11:25:00,145.46,145.48,145.38,145.41,4506.0,140.4479,140.4672,140.3707,140.3997,4506.0
2022-09-21 11:30:00,145.45,145.52,145.38,145.4,2100.0,140.4383,140.5059,140.3707,140.39,2100.0
2022-09-21 11:35:00,145.44,145.5,145.41,145.43,1213.0,140.4286,140.4866,140.3997,140.419,1213.0
2022-09-21 11:40:00,145.46,145.5,145.4,145.4,2034.0,140.4479,140.4866,140.39,140.39,2034.0
2022-09-21 11:45:00,145.4,145.4,145.33,145.35,1738.0,140.39,140.39,140.3224,140.3417,1738.0
2022-09-21 11:50:00,145.39,145.51,145.39,145.47,2861.0,140.3803,140.4962,140.3803,140.4576,2861.0
2022-09-21 11:55:00,145.45,145.46,145.4,145.46,1262.0,140.4383,140.4479,140.39,140.4479,1262.0
2022-09-21 12:00:00,145.46,145.47,145.39,145.46,1718.0,140.4479,140.4576,140.3803,140.4479,1718.0
2022-09-21 12:05:00,145.5,145.51,145.47,145.49,1941.0,140.4866,140.4962,140.4576,140.4769,1941.0
2022-09-21 12:10:00,145.43,145.47,145.42,145.46,1100.0,140.419,140.4576,140.4093,140.4479,1100.0
2022-09-21 12:15:00,145.52,145.57,145.48,145.52,2947.0,140.5059,140.5541,140.4672,140.5059,2947.0
2022-09-21 12:20:00,145.52,145.52,145.36,145.44,2500.0,140.5059,140.5059,140.3514,140.4286,2500.0
2022-09-21 12:25:00,145.42,145.51,145.42,145.5,961.0,140.4093,140.4962,140.4093,140.4866,961.0
2022-09-21 12:30:00,145.51,145.55,145.49,145.55,3074.0,140.4962,140.5348,140.4769,140.5348,3074.0
2022-09-21 12:35:00,145.57,145.59,145.53,145.53,3165.0,140.5541,140.5735,140.5155,140.5155,3165.0
2022-09-21 12:40:00,145.53,145.56,145.52,145.52,806.0,140.5155,140.5445,140.5059,140.5059,806.0
2022-09-21 12:45:00,145.51,145.51,145.44,145.44,600.0,140.4962,140.4962,140.4286,140.4286,600.0
2022-09-21 12:50:00,145.44,145.44,145.4,145.42,700.0,140.4286,140.4286,140.39,140.4093,700.0
2022-09-21 12:55:00,145.42,145.43,145.35,145.43,2390.0,140.4093,140.419,140.3417,140.419,2390.0
2022-09-21 13:00:00,145.4,145.52,145.4,145.5,2184.0,140.39,140.5059,140.39,140.4866,2184.0
2022-09-21 13:05:00,145.49,145.55,145.43,145.55,1820.0,140.4769,140.5348,140.419,140.5348,1820.0
2022-09-21 13:10:00,145.49,145.58,145.48,145.58,1307.0,140.4769,140.5638,140.4672,140.5638,1307.0
2022-09-21 13:15:00,145.57,145.57,145.4,145.41,1579.0,140.5541,140.5541,140.39,140.3997,1579.0
2022-09-21 13:20:00,145.4,145.47,145.37,145.41,2196.0,140.39,140.4576,140.361,140.3997,2196.0
2022-09-21 13:25:00,145.42,145.45,145.41,145.41,700.0,140.4093,140.4383,140.3997,140.3997,700.0
2022-09-21 13:30:00,145.43,145.43,145.32,145.38,2812.0,140.419,140.419,140.3128,140.3707,2812.0
2022-09-21 13:35:00,145.32,145.44,145.3,145.44,1218.0,140.3128,140.4286,140.2934,140.4286,1218.0
2022-09-21 13:40:00,145.43,145.46,145.4,145.45,1560.0,140.419,140.4479,140.39,140.4383,1560.0
2022-09-21 13:45:00,145.46,145.46,145.31,145.31,2745.0,140.4479,140.4479,140.3031,140.3031,2745.0
2022-09-21 13:50:00,145.37,145.38,145.36,145.38,1425.0,140.361,140.3707,140.3514,140.3707,1425.0
2022-09-21 13:55:00,145.38,145.45,145.33,145.45,2147.0,140.3707,140.4383,140.3224,140.4383,2147.0
2022-09-21 14:00:00,145.36,145.47,144.18,144.18,25115.0,140.3514,140.4576,139.212,139.212,25115.0
2022-09-21 14:05:00,144.11,144.77,144.04,144.76,3832.0,139.1445,139.7817,139.0769,139.7721,3832.0
2022-09-21 14:10:00,144.71,144.75,144.28,144.31,4906.0,139.7238,139.7624,139.3086,139.3376,4906.0
2022-09-21 14:15:00,144.25,144.57,144.25,144.46,10842.0,139.2796,139.5886,139.2796,139.4824,10842.0
2022-09-21 14:20:00,144.51,144.56,144.37,144.45,4151.0,139.5307,139.5789,139.3955,139.4727,4151.0
2022-09-21 14:25:00,144.44,144.52,144.19,144.19,1000.0,139.4631,139.5403,139.2217,139.2217,1000.0
2022-09-21 14:30:00,144.15,144.83,143.91,144.83,3684.0,139.1831,139.8396,138.9513,139.8396,3684.0
2022-09-21 14:35:00,144.87,144.91,144.67,144.85,4926.0,139.8783,139.9169,139.6852,139.859,4926.0
2022-09-21 14:40:00,144.72,145.73,144.68,145.66,3387.0,139.7334,140.7086,139.6948,140.641,3387.0
2022-09-21 14:45:00,145.75,146.05,145.18,145.22,4155.0,140.7279,141.0176,140.1776,140.2162,4155.0
2022-09-21 14:50:00,145.24,145.65,145.11,145.6,7158.0,140.2355,140.6314,140.11,140.5831,7158.0
2022-09-21 14:55:00,145.75,145.75,145.42,145.56,19229.0,140.7279,140.7279,140.4093,140.5445,19229.0
2022-09-21 15:00:00,145.77,145.77,145.43,145.69,7638.0,140.7473,140.7473,140.419,140.67,7638.0
2022-09-21 15:05:00,145.69,145.94,145.48,145.48,7810.0,140.67,140.9114,140.4672,140.4672,7810.0
2022-09-21 15:10:00,145.45,145.46,144.69,145.41,8241.0,140.4383,140.4479,139.7045,140.3997,8241.0
2022-09-21 15:15:00,145.42,145.48,145.2,145.34,5621.0,140.4093,140.4672,140.1969,140.3321,5621.0
2022-09-21 15:20:00,145.29,145.29,144.96,145.13,5463.0,140.2838,140.2838,139.9652,140.1293,5463.0
2022-09-21 15:25:00,145.05,145.06,144.47,144.49,9807.0,140.0521,140.0617,139.492,139.5114,9807.0
2022-09-21 15:30:00,144.27,144.46,143.82,144.46,5222.0,139.2989,139.4824,138.8644,139.4824,5222.0
2022-09-21 15:35:00,144.41,144.41,143.75,143.8,6042.0,139.4341,139.4341,138.7969,138.8451,6042.0
2022-09-21 15:40:00,143.7,143.93,143.68,143.78,7505.0,138.7486,138.9707,138.7293,138.8258,7505.0
2022-09-21 15:45:00,143.76,143.76,143.49,143.6,13226.0,138.8065,138.8065,138.5458,138.652,13226.0
2022-09-21 15:50:00,143.63,143.8,143.47,143.58,29379.0,138.681,138.8451,138.5265,138.6327,29379.0
2022-09-21 15:55:00,143.5,143.6,143.24,143.24,41767.0,138.5555,138.652,138.3044,138.3044,41767.0
2022-09-22 09:30:00,142.95,143.13,142.47,142.47,23048.0,138.0244,138.1982,137.561,137.561,23048.0
2022-09-22 09:35:00,142.38,142.38,141.37,141.46,7256.0,137.4741,137.4741,136.4989,136.5858,7256.0
2022-09-22 09:40:00,141.52,141.77,141.37,141.37,4371.0,136.6437,136.8851,136.4989,136.4989,4371.0
2022-09-22 09:45:00,141.38,141.38,140.92,141.25,6792.0,136.5085,136.5085,136.0644,136.383,6792.0
2022-09-22 09:50:00,141.09,141.43,141.09,141.3,7309.0,136.2285,136.5568,136.2285,136.4313,7309.0
2022-09-22 09:55:00,141.3,141.61,141.3,141.58,3933.0,136.4313,136.7306,136.4313,136.7016,3933.0
2022-09-22 10:00:00,141.57,141.68,141.4,141.53,3892.0,136.692,136.7982,136.5278,136.6534,3892.0
2022-09-22 10:05:00,141.5,142.11,141.5,142.08,1800.0,136.6244,137.2134,136.6244,137.1844,1800.0
2022-09-22 10:10:00,142.07,142.12,141.73,142.0,11590.0,137.1747,137.223,136.8465,137.1072,11590.0
2022-09-22 10:15:00,142.19,142.2,141.83,141.9,7067.0,137.2906,137.3003,136.943,137.0106,7067.0
2022-09-22 10:20:00,141.91,142.03,141.86,142.0,4955.0,137.0203,137.1361,136.972,137.1072,4955.0
2022-09-22 10:25:00,142.06,142.3,142.0,142.19,13633.0,137.1651,137.3968,137.1072,137.2906,13633.0
2022-09-22 10:30:00,142.18,142.29,141.96,141.97,5300.0,137.281,137.3872,137.0685,137.0782,5300.0
2022-09-22 10:35:00,141.97,142.15,141.81,142.1,11386.0,137.0782,137.252,136.9237,137.2037,11386.0
2022-09-22 10:40:00,142.09,142.18,141.96,142.05,3011.0,137.1941,137.281,137.0685,137.1554,3011.0
2022-09-22 10:45:00,141.97,142.05,141.89,141.94,8935.0,137.0782,137.1554,137.0009,137.0492,8935.0
2022-09-22 10:50:00,141.98,142.03,141.85,141.91,4694.0,137.0878,137.1361,136.9623,137.0203,4694.0
2022-09-22 10:55:00,141.88,141.9,141.69,141.7,4207.0,136.9913,137.0106,136.8078,136.8175,4207.0
2022-09-22 11:00:00,141.66,141.66,141.47,141.53,7152.0,136.7789,136.7789,136.5954,136.6534,7152.0
2022-09-22 11:05:00,141.52,141.75,141.5,141.72,8998.0,136.6437,136.8658,136.6244,136.8368,8998.0
2022-09-22 11:10:00,141.67,141.67,141.51,141.62,2887.0,136.7885,136.7885,136.634,136.7402,2887.0
2022-09-22 11:15:00,141.63,141.68,141.49,141.5,4627.0,136.7499,136.7982,136.6147,136.6244,4627.0
2022-09-22 11:20:00,141.52,141.61,141.49,141.54,5489.0,136.6437,136.7306,136.6147,136.663,5489.0
2022-09-22 11:25:00,141.52,141.56,141.39,141.51,5362.0,136.6437,136.6823,136.5182,136.634,5362.0
2022-09-22 11:30:00,141.46,141.62,141.42,141.57,4722.0,136.5858,136.7402,136.5471,136.692,4722.0
2022-09-22 11:35:00,141.47,141.57,141.39,141.54,4052.0,136.5954,136.692,136.5182,136.663,4052.0
2022-09-22 11:40:00,141.47,141.47,141.25,141.3,2733.0,136.5954,136.5954,136.383,136.4313,2733.0
2022-09-22 11:45:00,141.24,141.48,141.24,141.39,4059.0,136.3733,136.6051,136.3733,136.5182,4059.0
2022-09-22 11:50:00,141.41,141.47,141.36,141.38,4113.0,136.5375,136.5954,136.4892,136.5085,4113.0
2022-09-22 11:55:00,141.33,141.4,141.2,141.22,5602.0,136.4602,136.5278,136.3347,136.354,5602.0
2022-09-22 12:00:00,141.23,141.4,141.22,141.38,4347.0,136.3637,136.5278,136.354,136.5085,4347.0
2022-09-22 12:05:00,141.34,141.44,141.34,141.42,4300.0,136.4699,136.5665,136.4699,136.5471,4300.0
2022-09-22 12:10:00,141.42,141.48,141.35,141.46,3060.0,136.5471,136.6051,136.4796,136.5858,3060.0
2022-09-22 12:15:00,141.47,141.79,141.46,141.76,4081.0,136.5954,136.9044,136.5858,136.8754,4081.0
2022-09-22 12:20:00,141.75,142.02,141.61,142.02,3427.0,136.8658,137.1265,136.7306,137.1265,3427.0
2022-09-22 12:25:00,142.0,142.0,141.68,141.68,1922.0,137.1072,137.1072,136.7982,136.7982,1922.0
2022-09-22 12:30:00,141.67,141.7,141.53,141.53,3119.0,136.7885,136.8175,136.6534,136.6534,3119.0
2022-09-22 12:35:00,141.52,141.76,141.52,141.72,1481.0,136.6437,136.8754,136.6437,136.8368,1481.0
2022-09-22 12:40:00,141.65,141.92,141.58,141.71,20041.0,136.7692,137.0299,136.7016,136.8271,20041.0
2022-09-22 12:45:00,141.64,141.77,141.64,141.69,5408.0,136.7596,136.8851,136.7596,136.8078,5408.0
2022-09-22 12:50:00,141.71,141.86,141.71,141.79,5612.0,136.8271,136.972,136.8271,136.9044,5612.0
2022-09-22 12:55:00,141.73,141.86,141.65,141.65,2049.0,136.8465,136.972,136.7692,136.7692,2049.0
2022-09-22 13:00:00,141.68,141.77,141.68,141.73,2039.0,136.7982,136.8851,136.7982,136.8465,2039.0
2022-09-22 13:05:00,141.67,141.71,141.58,141.63,1487.0,136.7885,136.8271,136.7016,136.7499,1487.0
2022-09-22 13:10:00,141.55,141.61,141.45,141.5,2725.0,136.6727,136.7306,136.5761,136.6244,2725.0
2022-09-22 13:15:00,141.47,141.53,141.39,141.49,2155.0,136.5954,136.6534,136.5182,136.6147,2155.0
2022-09-22 13:20:00,141.53,141.6,141.51,141.6,1813.0,136.6534,136.7209,136.634,136.7209,1813.0
2022-09-22 13:25:00,141.63,141.69,141.6,141.69,2608.0,136.7499,136.8078,136.7209,136.8078,2608.0
2022-09-22 13:30:00,141.73,141.84,141.71,141.81,2700.0,136.8465,136.9527,136.8271,136.9237,2700.0
2022-09-22 13:35:00,141.8,141.93,141.8,141.92,2233.0,136.914,137.0396,136.914,137.0299,2233.0
2022-09-22 13:40:00,141.91,142.0,141.9,141.94,1901.0,137.0203,137.1072,137.0106,137.0492,1901.0
2022-09-22 13:45:00,141.89,142.01,141.87,141.95,2168.0,137.0009,137.1168,136.9816,137.0589,2168.0
2022-09-22 13:50:00,141.99,142.05,141.96,142.01,3177.0,137.0975,137.1554,137.0685,137.1168,3177.0
2022-09-22 13:55:00,142.01,142.09,141.91,141.91,2204.0,137.1168,137.1941,137.0203,137.0203,2204.0
2022-09-22 14:00:00,141.9,142.05,141.88,141.88,3619.0,137.0106,137.1554,136.9913,136.9913,3619.0
2022-09-22 14:05:00,141.89,141.89,141.69,141.73,3326.0,137.0009,137.0009,136.8078,136.8465,3326.0
2022-09-22 14:10:00,141.79,141.84,141.73,141.73,2800.0,136.9044,136.9527,136.8465,136.8465,2800.0
2022-09-22 14:15:00,141.74,141.75,141.64,141.66,3154.0,136.8561,136.8658,136.7596,136.7789,3154.0
2022-09-22 14:20:00,141.66,141.68,141.55,141.58,4307.0,136.7789,136.7982,136.6727,136.7016,4307.0
2022-09-22 14:25:00,141.58,141.7,141.57,141.63,2818.0,136.7016,136.8175,136.692,136.7499,2818.0
2022-09-22 14:30:00,141.6,141.69,141.55,141.69,1930.0,136.7209,136.8078,136.6727,136.8078,1930.0
2022-09-22 14:35:00,141.69,141.78,141.62,141.78,1946.0,136.8078,136.8947,136.7402,136.8947,1946.0
2022-09-22 14:40:00,141.82,141.82,141.68,141.73,1888.0,136.9334,136.9334,136.7982,136.8465,1888.0
2022-09-22 14:45:00,141.66,141.66,141.58,141.6,1295.0,136.7789,136.7789,136.7016,136.7209,1295.0
2022-09-22 14:50:00,141.61,141.92,141.61,141.82,3752.0,136.7306,137.0299,136.7306,136.9334,3752.0
2022-09-22 14:55:00,141.8,141.86,141.72,141.81,2523.0,136.914,136.972,136.8368,136.9237,2523.0
2022-09-22 15:00:00,141.84,142.07,141.84,141.98,5150.0,136.9527,137.1747,136.9527,137.0878,5150.0
2022-09-22 15:05:00,142.01,142.05,141.91,141.96,5777.0,137.1168,137.1554,137.0203,137.0685,5777.0
2022-09-22 15:10:00,141.97,142.25,141.96,142.25,11989.0,137.0782,137.3485,137.0685,137.3485,11989.0
2022-09-22 15:15:00,142.24,142.24,141.97,141.97,4537.0,137.3389,137.3389,137.0782,137.0782,4537.0
2022-09-22 15:20:00,142.05,142.05,141.79,141.8,4132.0,137.1554,137.1554,136.9044,136.914,4132.0
2022-09-22 15:25:00,141.78,141.88,141.74,141.88,4167.0,136.8947,136.9913,136.8561,136.9913,4167.0
2022-09-22 15:30:00,141.94,142.09,141.91,142.09,6120.0,137.0492,137.1941,137.0203,137.1941,6120.0
2022-09-22 15:35:00,142.09,142.19,142.05,142.09,5043.0,137.1941,137.2906,137.1554,137.1941,5043.0
2022-09-22 15:40:00,142.06,142.11,141.96,142.04,6617.0,137.1651,137.2134,137.0685,137.1458,6617.0
2022-09-22 15:45:00,142.05,142.28,142.04,142.22,7362.0,137.1554,137.3775,137.1458,137.3196,7362.0
2022-09-22 15:50:00,142.26,142.32,141.97,141.99,19044.0,137.3582,137.4161,137.0782,137.0975,19044.0
2022-09-22 15:55:00,142.0,142.0,141.52,141.55,48313.0,137.1072,137.1072,136.6437,136.6727,48313.0
2022-09-23 09:30:00,140.44,140.5,139.62,139.62,32665.0,135.6009,135.6588,134.8092,134.8092,32665.0
2022-09-23 09:35:00,139.4,139.49,139.16,139.36,5146.0,134.5967,134.6836,134.365,134.5581,5146.0
2022-09-23 09:40:00,139.36,139.42,139.2,139.37,6920.0,134.5581,134.6161,134.4036,134.5678,6920.0
2022-09-23 09:45:00,139.38,139.62,139.17,139.17,15485.0,134.5774,134.8092,134.3747,134.3747,15485.0
2022-09-23 09:50:00,139.22,139.6,139.17,139.49,5516.0,134.4229,134.7899,134.3747,134.6836,5516.0
2022-09-23 09:55:00,139.59,139.79,139.51,139.78,3202.0,134.7802,134.9733,134.703,134.9637,3202.0
2022-09-23 10:00:00,139.84,140.13,139.81,140.04,3473.0,135.0216,135.3016,134.9926,135.2147,3473.0
2022-09-23 10:05:00,140.14,140.38,140.14,140.38,2000.0,135.3112,135.543,135.3112,135.543,2000.0
2022-09-23 10:10:00,140.44,140.62,140.44,140.54,1621.0,135.6009,135.7747,135.6009,135.6975,1621.0
2022-09-23 10:15:00,140.5,140.51,140.3,140.39,2336.0,135.6588,135.6685,135.4657,135.5526,2336.0
2022-09-23 10:20:00,140.5,140.56,140.41,140.43,2171.0,135.6588,135.7168,135.5719,135.5913,2171.0
2022-09-23 10:25:00,140.39,140.73,140.38,140.7,1917.0,135.5526,135.8809,135.543,135.852,1917.0
2022-09-23 10:30:00,140.59,140.61,139.97,139.97,9111.0,135.7457,135.7651,135.1471,135.1471,9111.0
2022-09-23 10:35:00,140.0,140.23,139.99,140.13,5175.0,135.1761,135.3981,135.1664,135.3016,5175.0
2022-09-23 10:40:00,140.09,140.23,140.04,140.22,4478.0,135.263,135.3981,135.2147,135.3885,4478.0
2022-09-23 10:45:00,140.1,140.13,139.75,139.75,2395.0,135.2726,135.3016,134.9347,134.9347,2395.0
2022-09-23 10:50:00,139.72,139.86,139.67,139.78,2456.0,134.9057,135.0409,134.8574,134.9637,2456.0
2022-09-23 10:55:00,139.69,139.83,139.67,139.77,6951.0,134.8768,135.0119,134.8574,134.954,6951.0
2022-09-23 11:00:00,139.81,139.81,139.65,139.68,3590.0,134.9926,134.9926,134.8381,134.8671,3590.0
2022-09-23 11:05:00,139.67,139.76,139.49,139.55,3611.0,134.8574,134.9443,134.6836,134.7416,3611.0
2022-09-23 11:10:00,139.52,139.66,139.52,139.56,4617.0,134.7126,134.8478,134.7126,134.7512,4617.0
2022-09-23 11:15:00,139.56,140.03,139.54,140.03,2567.0,134.7512,135.205,134.7319,135.205,2567.0
2022-09-23 11:20:00,140.08,140.15,139.94,139.94,5871.0,135.2533,135.3209,135.1181,135.1181,5871.0
2022-09-23 11:25:00,139.92,139.92,139.72,139.75,3911.0,135.0988,135.0988,134.9057,134.9347,3911.0
2022-09-23 11:30:00,139.71,139.87,139.71,139.79,3221.0,134.8961,135.0505,134.8961,134.9733,3221.0
2022-09-23 11:35:00,139.72,139.81,139.7,139.73,3599.0,134.9057,134.9926,134.8864,134.9154,3599.0
2022-09-23 11:40:00,139.66,139.83,139.66,139.72,4327.0,134.8478,135.0119,134.8478,134.9057,4327.0
2022-09-23 11:45:00,139.69,139.71,139.47,139.6,4021.0,134.8768,134.8961,134.6643,134.7899,4021.0
2022-09-23 11:50:00,139.57,139.69,139.57,139.61,2183.0,134.7609,134.8768,134.7609,134.7995,2183.0
2022-09-23 11:55:00,139.61,139.73,139.61,139.7,1009.0,134.7995,134.9154,134.7995,134.8864,1009.0
2022-09-23 12:00:00,139.76,139.76,139.55,139.55,2726.0,134.9443,134.9443,134.7416,134.7416,2726.0
2022-09-23 12:05:00,139.6,139.62,139.42,139.5,2050.0,134.7899,134.8092,134.6161,134.6933,2050.0
2022-09-23 12:10:00,139.5,139.54,139.42,139.46,2223.0,134.6933,134.7319,134.6161,134.6547,2223.0
2022-09-23 12:15:00,139.43,139.58,139.39,139.58,3382.0,134.6257,134.7705,134.5871,134.7705,3382.0
2022-09-23 12:20:00,139.65,139.69,139.47,139.53,4834.0,134.8381,134.8768,134.6643,134.7223,4834.0
2022-09-23 12:25:00,139.58,139.6,139.38,139.43,2655.0,134.7705,134.7899,134.5774,134.6257,2655.0
2022-09-23 12:30:00,139.42,139.42,139.26,139.32,4914.0,134.6161,134.6161,134.4616,134.5195,4914.0
2022-09-23 12:35:00,139.32,139.37,139.27,139.36,1743.0,134.5195,134.5678,134.4712,134.5581,1743.0
2022-09-23 12:40:00,139.35,139.52,139.32,139.4,7730.0,134.5485,134.7126,134.5195,134.5967,7730.0
2022-09-23 12:45:00,139.4,139.63,139.38,139.56,9917.0,134.5967,134.8188,134.5774,134.7512,9917.0
2022-09-23 12:50:00,139.63,139.86,139.62,139.79,3910.0,134.8188,135.0409,134.8092,134.9733,3910.0
2022-09-23 12:55:00,139.82,139.82,139.7,139.77,2201.0,135.0023,135.0023,134.8864,134.954,2201.0
2022-09-23 13:00:00,139.81,140.06,139.81,139.99,3297.0,134.9926,135.234,134.9926,135.1664,3297.0
2022-09-23 13:05:00,139.99,140.0,139.85,139.85,1467.0,135.1664,135.1761,135.0312,135.0312,1467.0
2022-09-23 13:10:00,139.89,140.03,139.88,140.01,7344.0,135.0699,135.205,135.0602,135.1857,7344.0
2022-09-23 13:15:00,140.04,140.18,140.02,140.17,3245.0,135.2147,135.3499,135.1954,135.3402,3245.0
2022-09-23 13:20:00,140.19,140.19,140.11,140.18,1482.0,135.3595,135.3595,135.2823,135.3499,1482.0
2022-09-23 13:25:00,140.17,140.22,139.95,139.95,5978.0,135.3402,135.3885,135.1278,135.1278,5978.0
2022-09-23 13:30:00,139.93,140.06,139.93,140.06,2778.0,135.1085,135.234,135.1085,135.234,2778.0
2022-09-23 13:35:00,140.02,140.1,139.97,139.99,3282.0,135.1954,135.2726,135.1471,135.1664,3282.0
2022-09-23 13:40:00,139.97,140.05,139.9,140.02,2894.0,135.1471,135.2243,135.0795,135.1954,2894.0
2022-09-23 13:45:00,140.02,140.12,140.02,140.03,2060.0,135.1954,135.2919,135.1954,135.205,2060.0
2022-09-23 13:50:00,140.02,140.05,139.95,140.01,3391.0,135.1954,135.2243,135.1278,135.1857,3391.0
2022-09-23 13:55:00,140.08,140.12,139.98,140.08,4029.0,135.2533,135.2919,135.1568,135.2533,4029.0
2022-09-23 14:00:00,140.08,140.14,139.96,140.09,6862.0,135.2533,135.3112,135.1374,135.263,6862.0
2022-09-23 14:05:00,140.09,140.24,140.04,140.04,6100.0,135.263,135.4078,135.2147,135.2147,6100.0
2022-09-23 14:10:00,140.04,140.05,139.67,139.67,3143.0,135.2147,135.2243,134.8574,134.8574,3143.0
2022-09-23 14:15:00,139.59,139.59,139.4,139.42,2139.0,134.7802,134.7802,134.5967,134.6161,2139.0
2022-09-23 14:20:00,139.39,139.67,139.37,139.58,3526.0,134.5871,134.8574,134.5678,134.7705,3526.0
2022-09-23 14:25:00,139.55,139.73,139.54,139.7,6700.0,134.7416,134.9154,134.7319,134.8864,6700.0
2022-09-23 14:30:00,139.69,139.69,139.43,139.59,2100.0,134.8768,134.8768,134.6257,134.7802,2100.0
2022-09-23 14:35:00,139.61,139.61,139.47,139.51,8766.0,134.7995,134.7995,134.6643,134.703,8766.0
2022-09-23 14:40:00,139.49,139.51,139.38,139.45,2218.0,134.6836,134.703,134.5774,134.645,2218.0
2022-09-23 14:45:00,139.42,139.42,139.26,139.26,5002.0,134.6161,134.6161,134.4616,134.4616,5002.0
2022-09-23 14:50:00,139.27,139.39,139.24,139.24,3153.0,134.4712,134.5871,134.4423,134.4423,3153.0
2022-09-23 14:55:00,139.2,139.2,138.92,139.04,5692.0,134.4036,134.4036,134.1333,134.2491,5692.0
2022-09-23 15:00:00,139.04,139.56,139.01,139.53,6619.0,134.2491,134.7512,134.2202,134.7223,6619.0
2022-09-23 15:05:00,139.58,139.96,139.47,139.86,3192.0,134.7705,135.1374,134.6643,135.0409,3192.0
2022-09-23 15:10:00,139.97,140.0,139.72,139.84,3450.0,135.1471,135.1761,134.9057,135.0216,3450.0
2022-09-23 15:15:00,140.0,140.17,139.99,140.03,4311.0,135.1761,135.3402,135.1664,135.205,4311.0
2022-09-23 15:20:00,140.07,140.15,139.85,139.9,6086.0,135.2437,135.3209,135.0312,135.0795,6086.0
2022-09-23 15:25:00,139.88,139.94,139.69,139.94,7357.0,135.0602,135.1181,134.8768,135.1181,7357.0
2022-09-23 15:30:00,139.94,140.16,139.9,140.04,8697.0,135.1181,135.3306,135.0795,135.2147,8697.0
2022-09-23 15:35:00,140.06,140.13,139.81,140.11,6163.0,135.234,135.3016,134.9926,135.2823,6163.0
2022-09-23 15:40:00,140.05,140.25,139.98,140.22,35531.0,135.2243,135.4175,135.1568,135.3885,35531.0
2022-09-23 15:45:00,140.2,140.25,140.08,140.1,11777.0,135.3692,135.4175,135.2533,135.2726,11777.0
2022-09-23 15:50:00,140.06,140.39,139.91,140.36,12290.0,135.234,135.5526,135.0892,135.5237,12290.0
2022-09-23 15:55:00,140.41,140.58,140.09,140.53,57899.0,135.5719,135.7361,135.263,135.6878,57899.0
2022-09-26 09:30:00,140.34,140.54,139.86,139.86,33026.0,135.5044,135.6975,135.0409,135.0409,33026.0
2022-09-26 09:35:00,139.96,140.18,139.72,139.72,17145.0,135.1374,135.3499,134.9057,134.9057,17145.0
2022-09-26 09:40:00,139.69,139.99,139.68,139.78,5159.0,134.8768,135.1664,134.8671,134.9637,5159.0
2022-09-26 09:45:00,139.83,140.05,139.78,139.97,2747.0,135.0119,135.2243,134.9637,135.1471,2747.0
2022-09-26 09:50:00,139.97,140.12,139.91,140.08,4309.0,135.1471,135.2919,135.0892,135.2533,4309.0
2022-09-26 09:55:00,140.11,140.2,139.96,140.06,2469.0,135.2823,135.3692,135.1374,135.234,2469.0
2022-09-26 10:00:00,140.13,140.43,140.1,140.38,4055.0,135.3016,135.5913,135.2726,135.543,4055.0
2022-09-26 10:05:00,140.34,140.42,140.26,140.42,2155.0,135.5044,135.5816,135.4271,135.5816,2155.0
2022-09-26 10:10:00,140.29,140.54,140.05,140.47,3054.0,135.4561,135.6975,135.2243,135.6299,3054.0
2022-09-26 10:15:00,140.56,140.81,140.5,140.81,17273.0,135.7168,135.9582,135.6588,135.9582,17273.0
2022-09-26 10:20:00,140.77,141.02,140.76,141.02,1509.0,135.9195,136.1609,135.9099,136.1609,1509.0
2022-09-26 10:25:00,140.99,141.08,140.93,141.08,8520.0,136.132,136.2189,136.074,136.2189,8520.0
2022-09-26 10:30:00,141.13,141.21,141.02,141.18,11132.0,136.2671,136.3444,136.1609,136.3154,11132.0
2022-09-26 10:35:00,141.2,141.26,141.1,141.13,4583.0,136.3347,136.3927,136.2382,136.2671,4583.0
2022-09-26 10:40:00,141.15,141.18,141.06,141.14,3400.0,136.2864,136.3154,136.1995,136.2768,3400.0
2022-09-26 10:45:00,141.15,141.15,140.82,140.97,7636.0,136.2864,136.2864,135.9678,136.1126,7636.0
2022-09-26 10:50:00,140.93,141.11,140.92,141.03,12771.0,136.074,136.2478,136.0644,136.1706,12771.0
2022-09-26 10:55:00,141.09,141.11,140.99,141.03,1932.0,136.2285,136.2478,136.132,136.1706,1932.0
2022-09-26 11:00:00,140.98,141.08,140.85,141.03,1937.0,136.1223,136.2189,135.9968,136.1706,1937.0
2022-09-26 11:05:00,140.95,140.95,140.74,140.8,3240.0,136.0933,136.0933,135.8906,135.9485,3240.0
2022-09-26 11:10:00,140.76,140.79,140.58,140.61,3871.0,135.9099,135.9388,135.7361,135.7651,3871.0
2022-09-26 11:15:00,140.68,140.7,140.49,140.56,2439.0,135.8326,135.852,135.6492,135.7168,2439.0
2022-09-26 11:20:00,140.57,140.57,140.39,140.44,2072.0,135.7264,135.7264,135.5526,135.6009,2072.0
2022-09-26 11:25:00,140.43,140.44,140.22,140.29,18246.0,135.5913,135.6009,135.3885,135.4561,18246.0
2022-09-26 11:30:00,140.3,140.34,140.14,140.14,3858.0,135.4657,135.5044,135.3112,135.3112,3858.0
2022-09-26 11:35:00,140.21,140.24,140.17,140.17,1200.0,135.3788,135.4078,135.3402,135.3402,1200.0
2022-09-26 11:40:00,140.22,140.34,140.14,140.21,2130.0,135.3885,135.5044,135.3112,135.3788,2130.0
2022-09-26 11:45:00,140.11,140.41,140.1,140.32,5145.0,135.2823,135.5719,135.2726,135.485,5145.0
2022-09-26 11:50:00,140.36,140.36,140.26,140.28,3710.0,135.5237,135.5237,135.4271,135.4464,3710.0
2022-09-26 11:55:00,140.38,140.72,140.36,140.7,2051.0,135.543,135.8713,135.5237,135.852,2051.0
2022-09-26 12:00:00,140.68,140.73,140.46,140.46,15735.0,135.8326,135.8809,135.6202,135.6202,15735.0
2022-09-26 12:05:00,140.48,140.49,140.37,140.37,2298.0,135.6395,135.6492,135.5333,135.5333,2298.0
2022-09-26 12:10:00,140.42,140.43,140.34,140.4,920.0,135.5816,135.5913,135.5044,135.5623,920.0
2022-09-26 12:15:00,140.36,140.48,140.29,140.31,4215.0,135.5237,135.6395,135.4561,135.4754,4215.0
2022-09-26 12:20:00,140.3,140.34,140.15,140.15,5732.0,135.4657,135.5044,135.3209,135.3209,5732.0
2022-09-26 12:25:00,140.13,140.26,140.12,140.2,3814.0,135.3016,135.4271,135.2919,135.3692,3814.0
2022-09-26 12:30:00,140.25,140.34,140.18,140.2,2999.0,135.4175,135.5044,135.3499,135.3692,2999.0
2022-09-26 12:35:00,140.21,140.34,140.16,140.17,4808.0,135.3788,135.5044,135.3306,135.3402,4808.0
2022-09-26 12:40:00,140.14,140.19,140.09,140.11,4307.0,135.3112,135.3595,135.263,135.2823,4307.0
2022-09-26 12:45:00,140.11,140.33,140.11,140.19,7528.0,135.2823,135.4947,135.2823,135.3595,7528.0
2022-09-26 12:50:00,140.2,140.38,140.2,140.38,10997.0,135.3692,135.543,135.3692,135.543,10997.0
2022-09-26 12:55:00,140.37,140.53,140.37,140.39,7611.0,135.5333,135.6878,135.5333,135.5526,7611.0
2022-09-26 13:00:00,140.43,140.43,140.25,140.27,6391.0,135.5913,135.5913,135.4175,135.4368,6391.0
2022-09-26 13:05:00,140.19,140.19,140.04,140.05,3001.0,135.3595,135.3595,135.2147,135.2243,3001.0
2022-09-26 13:10:00,140.03,140.07,139.89,139.93,6383.0,135.205,135.2437,135.0699,135.1085,6383.0
2022-09-26 13:15:00,139.92,139.98,139.84,139.93,4023.0,135.0988,135.1568,135.0216,135.1085,4023.0
2022-09-26 13:20:00,139.87,139.87,139.72,139.75,5978.0,135.0505,135.0505,134.9057,134.9347,5978.0
2022-09-26 13:25:00,139.71,139.83,139.61,139.74,3594.0,134.8961,135.0119,134.7995,134.925,3594.0
2022-09-26 13:30:00,139.77,140.08,139.77,139.9,4223.0,134.954,135.2533,134.954,135.0795,4223.0
2022-09-26 13:35:00,139.92,140.0,139.89,139.94,5181.0,135.0988,135.1761,135.0699,135.1181,5181.0
2022-09-26 13:40:00,139.91,139.95,139.8,139.85,17966.0,135.0892,135.1278,134.983,135.0312,17966.0
2022-09-26 13:45:00,139.87,140.13,139.87,139.99,4846.0,135.0505,135.3016,135.0505,135.1664,4846.0
2022-09-26 13:50:00,139.96,140.05,139.91,140.01,3490.0,135.1374,135.2243,135.0892,135.1857,3490.0
2022-09-26 13:55:00,140.0,140.07,139.81,139.81,2564.0,135.1761,135.2437,134.9926,134.9926,2564.0
2022-09-26 14:00:00,139.87,140.27,139.87,140.24,3260.0,135.0505,135.4368,135.0505,135.4078,3260.0
2022-09-26 14:05:00,140.22,140.25,140.18,140.18,1512.0,135.3885,135.4175,135.3499,135.3499,1512.0
2022-09-26 14:10:00,140.2,140.29,140.17,140.29,1500.0,135.3692,135.4561,135.3402,135.4561,1500.0
2022-09-26 14:15:00,140.32,140.41,140.29,140.34,3202.0,135.485,135.5719,135.4561,135.5044,3202.0
2022-09-26 14:20:00,140.34,140.37,140.22,140.26,3130.0,135.5044,135.5333,135.3885,135.4271,3130.0
2022-09-26 14:25:00,140.19,140.24,140.0,140.0,3609.0,135.3595,135.4078,135.1761,135.1761,3609.0
2022-09-26 14:30:00,139.97,140.19,139.97,140.19,2689.0,135.1471,135.3595,135.1471,135.3595,2689.0
2022-09-26 14:35:00,140.17,140.2,140.07,140.18,2547.0,135.3402,135.3692,135.2437,135.3499,2547.0
2022-09-26 14:40:00,140.21,140.28,140.16,140.26,2866.0,135.3788,135.4464,135.3306,135.4271,2866.0
2022-09-26 14:45:00,140.33,140.61,140.28,140.58,14422.0,135.4947,135.7651,135.4464,135.7361,14422.0
2022-09-26 14:50:00,140.55,140.64,140.44,140.59,2254.0,135.7071,135.794,135.6009,135.7457,2254.0
2022-09-26 14:55:00,140.62,140.8,140.49,140.55,19946.0,135.7747,135.9485,135.6492,135.7071,19946.0
2022-09-26 15:00:00,140.66,140.73,140.51,140.55,10336.0,135.8133,135.8809,135.6685,135.7071,10336.0
2022-09-26 15:05:00,140.61,140.63,140.48,140.63,6567.0,135.7651,135.7844,135.6395,135.7844,6567.0
2022-09-26 15:10:00,140.69,140.69,140.4,140.42,6467.0,135.8423,135.8423,135.5623,135.5816,6467.0
2022-09-26 15:15:00,140.38,140.58,140.19,140.58,4125.0,135.543,135.7361,135.3595,135.7361,4125.0
2022-09-26 15:20:00,140.49,140.53,140.34,140.46,9823.0,135.6492,135.6878,135.5044,135.6202,9823.0
2022-09-26 15:25:00,140.5,140.55,140.43,140.51,4815.0,135.6588,135.7071,135.5913,135.6685,4815.0
2022-09-26 15:30:00,140.5,140.5,140.34,140.37,12260.0,135.6588,135.6588,135.5044,135.5333,12260.0
2022-09-26 15:35:00,140.39,140.63,140.28,140.37,10159.0,135.5526,135.7844,135.4464,135.5333,10159.0
2022-09-26 15:40:00,140.38,140.5,140.32,140.48,9240.0,135.543,135.6588,135.485,135.6395,9240.0
2022-09-26 15:45:00,140.46,140.65,140.41,140.61,10414.0,135.6202,135.8037,135.5719,135.7651,10414.0
2022-09-26 15:50:00,140.69,141.01,140.44,140.88,25789.0,135.8423,136.1513,135.6009,136.0257,25789.0
2022-09-26 15:55:00,140.81,140.83,139.94,140.1,90937.0,135.9582,135.9775,135.1181,135.2726,90937.0
2022-09-27 09:30:00,140.99,140.99,140.21,140.5,25044.0,136.132,136.132,135.3788,135.6588,25044.0
2022-09-27 09:35:00,140.57,140.74,140.47,140.71,1819.0,135.7264,135.8906,135.6299,135.8616,1819.0
2022-09-27 09:40:00,140.74,140.87,140.56,140.71,10978.0,135.8906,136.0161,135.7168,135.8616,10978.0
2022-09-27 09:45:00,140.63,140.75,140.55,140.55,2308.0,135.7844,135.9002,135.7071,135.7071,2308.0
2022-09-27 09:50:00,140.63,140.77,140.53,140.76,2311.0,135.7844,135.9195,135.6878,135.9099,2311.0
2022-09-27 09:55:00,140.62,140.66,140.51,140.62,3755.0,135.7747,135.8133,135.6685,135.7747,3755.0
2022-09-27 10:00:00,140.55,140.63,139.9,140.15,9441.0,135.7071,135.7844,135.0795,135.3209,9441.0
2022-09-27 10:05:00,140.12,140.24,139.97,140.01,7093.0,135.2919,135.4078,135.1471,135.1857,7093.0
2022-09-27 10:10:00,140.0,140.34,140.0,140.26,3805.0,135.1761,135.5044,135.1761,135.4271,3805.0
2022-09-27 10:15:00,140.32,140.35,140.12,140.3,2862.0,135.485,135.514,135.2919,135.4657,2862.0
2022-09-27 10:20:00,140.25,140.59,140.25,140.47,12300.0,135.4175,135.7457,135.4175,135.6299,12300.0
2022-09-27 10:25:00,140.5,140.62,140.3,140.3,4624.0,135.6588,135.7747,135.4657,135.4657,4624.0
2022-09-27 10:30:00,140.36,140.74,140.36,140.56,7136.0,135.5237,135.8906,135.5237,135.7168,7136.0
2022-09-27 10:35:00,140.56,141.04,140.56,140.73,11763.0,135.7168,136.1802,135.7168,135.8809,11763.0
2022-09-27 10:40:00,140.77,140.95,140.71,140.92,3841.0,135.9195,136.0933,135.8616,136.0644,3841.0
2022-09-27 10:45:00,140.86,141.01,140.81,140.97,3275.0,136.0064,136.1513,135.9582,136.1126,3275.0
2022-09-27 10:50:00,140.93,140.99,140.87,140.93,1900.0,136.074,136.132,136.0161,136.074,1900.0
2022-09-27 10:55:00,141.0,141.01,140.82,140.84,7015.0,136.1416,136.1513,135.9678,135.9871,7015.0
2022-09-27 11:00:00,140.79,140.86,140.7,140.73,11818.0,135.9388,136.0064,135.852,135.8809,11818.0
2022-09-27 11:05:00,140.74,140.89,140.74,140.78,5445.0,135.8906,136.0354,135.8906,135.9292,5445.0
2022-09-27 11:10:00,140.79,140.79,140.56,140.56,5371.0,135.9388,135.9388,135.7168,135.7168,5371.0
2022-09-27 11:15:00,140.57,140.62,140.49,140.49,8629.0,135.7264,135.7747,135.6492,135.6492,8629.0
2022-09-27 11:20:00,140.51,140.53,139.95,140.07,8872.0,135.6685,135.6878,135.1278,135.2437,8872.0
2022-09-27 11:25:00,140.09,140.09,139.58,139.65,15348.0,135.263,135.263,134.7705,134.8381,15348.0
2022-09-27 11:30:00,139.65,139.91,139.64,139.8,6741.0,134.8381,135.0892,134.8285,134.983,6741.0
2022-09-27 11:35:00,139.8,139.94,139.73,139.94,4972.0,134.983,135.1181,134.9154,135.1181,4972.0
2022-09-27 11:40:00,139.87,139.96,139.75,139.75,10561.0,135.0505,135.1374,134.9347,134.9347,10561.0
2022-09-27 11:45:00,139.82,139.93,139.8,139.85,3645.0,135.0023,135.1085,134.983,135.0312,3645.0
2022-09-27 11:50:00,139.86,139.96,139.65,139.65,4243.0,135.0409,135.1374,134.8381,134.8381,4243.0
2022-09-27 11:55:00,139.65,139.75,139.5,139.5,2413.0,134.8381,134.9347,134.6933,134.6933,2413.0
2022-09-27 12:00:00,139.55,139.67,139.5,139.67,5616.0,134.7416,134.8574,134.6933,134.8574,5616.0
2022-09-27 12:05:00,139.63,139.63,139.43,139.43,10236.0,134.8188,134.8188,134.6257,134.6257,10236.0
2022-09-27 12:10:00,139.45,139.45,139.15,139.25,7133.0,134.645,134.645,134.3554,134.4519,7133.0
2022-09-27 12:15:00,139.22,139.22,138.89,138.91,7491.0,134.4229,134.4229,134.1043,134.1236,7491.0
2022-09-27 12:20:00,139.0,139.15,138.97,139.1,6236.0,134.2105,134.3554,134.1816,134.3071,6236.0
2022-09-27 12:25:00,139.08,139.19,139.05,139.15,3324.0,134.2878,134.394,134.2588,134.3554,3324.0
2022-09-27 12:30:00,139.15,139.22,139.12,139.19,2985.0,134.3554,134.4229,134.3264,134.394,2985.0
2022-09-27 12:35:00,139.22,139.23,138.99,139.06,5424.0,134.4229,134.4326,134.2009,134.2685,5424.0
2022-09-27 12:40:00,139.01,139.16,139.0,139.14,4453.0,134.2202,134.365,134.2105,134.3457,4453.0
2022-09-27 12:45:00,139.08,139.27,139.07,139.25,2930.0,134.2878,134.4712,134.2781,134.4519,2930.0
2022-09-27 12:50:00,139.17,139.41,139.02,139.37,3815.0,134.3747,134.6064,134.2298,134.5678,3815.0
2022-09-27 12:55:00,139.39,139.4,139.25,139.25,1707.0,134.5871,134.5967,134.4519,134.4519,1707.0
2022-09-27 13:00:00,139.19,139.25,138.95,138.95,4271.0,134.394,134.4519,134.1622,134.1622,4271.0
2022-09-27 13:05:00,138.99,139.18,138.98,139.09,4699.0,134.2009,134.3843,134.1912,134.2974,4699.0
2022-09-27 13:10:00,139.04,139.08,138.92,139.0,2674.0,134.2491,134.2878,134.1333,134.2105,2674.0
2022-09-27 13:15:00,139.04,139.07,138.96,138.99,1765.0,134.2491,134.2781,134.1719,134.2009,1765.0
2022-09-27 13:20:00,138.97,139.01,138.86,138.86,2725.0,134.1816,134.2202,134.0754,134.0754,2725.0
2022-09-27 13:25:00,138.84,138.9,138.71,138.86,1906.0,134.056,134.114,133.9305,134.0754,1906.0
2022-09-27 13:30:00,138.71,138.87,138.71,138.82,1176.0,133.9305,134.085,133.9305,134.0367,1176.0
2022-09-27 13:35:00,138.81,138.81,138.55,138.59,4559.0,134.0271,134.0271,133.776,133.8147,4559.0
2022-09-27 13:40:00,138.53,138.58,138.4,138.5,2120.0,133.7567,133.805,133.6312,133.7278,2120.0
2022-09-27 13:45:00,138.6,138.61,138.43,138.43,3050.0,133.8243,133.834,133.6602,133.6602,3050.0
2022-09-27 13:50:00,138.39,138.4,138.18,138.22,4523.0,133.6215,133.6312,133.4188,133.4574,4523.0
2022-09-27 13:55:00,138.2,138.24,138.03,138.24,5152.0,133.4381,133.4767,133.2739,133.4767,5152.0
2022-09-27 14:00:00,138.21,138.53,138.19,138.52,6354.0,133.4477,133.7567,133.4284,133.7471,6354.0
2022-09-27 14:05:00,138.42,138.42,138.24,138.28,3601.0,133.6505,133.6505,133.4767,133.5153,3601.0
2022-09-27 14:10:00,138.26,138.28,138.04,138.04,2400.0,133.496,133.5153,133.2836,133.2836,2400.0
2022-09-27 14:15:00,138.01,138.06,137.85,138.06,8532.0,133.2546,133.3029,133.1002,133.3029,8532.0
2022-09-27 14:20:00,138.05,138.2,137.99,138.19,3251.0,133.2933,133.4381,133.2353,133.4284,3251.0
2022-09-27 14:25:00,138.19,138.26,138.11,138.25,3523.0,133.4284,133.496,133.3512,133.4864,3523.0
2022-09-27 14:30:00,138.22,138.39,138.21,138.39,6741.0,133.4574,133.6215,133.4477,133.6215,6741.0
2022-09-27 14:35:00,138.41,138.93,138.41,138.93,5482.0,133.6409,134.1429,133.6409,134.1429,5482.0
2022-09-27 14:40:00,138.98,139.16,138.98,139.03,6002.0,134.1912,134.365,134.1912,134.2395,6002.0
2022-09-27 14:45:00,139.0,139.43,138.96,139.38,7052.0,134.2105,134.6257,134.1719,134.5774,7052.0
2022-09-27 14:50:00,139.33,139.33,139.17,139.17,3040.0,134.5292,134.5292,134.3747,134.3747,3040.0
2022-09-27 14:55:00,139.16,139.19,139.09,139.09,1801.0,134.365,134.394,134.2974,134.2974,1801.0
2022-09-27 15:00:00,139.01,139.01,138.75,138.94,5417.0,134.2202,134.2202,133.9691,134.1526,5417.0
2022-09-27 15:05:00,138.93,138.98,138.71,138.82,5581.0,134.1429,134.1912,133.9305,134.0367,5581.0
2022-09-27 15:10:00,138.78,138.8,138.67,138.76,8550.0,133.9981,134.0174,133.8919,133.9788,8550.0
2022-09-27 15:15:00,138.69,138.78,138.42,138.78,5386.0,133.9112,133.9981,133.6505,133.9981,5386.0
2022-09-27 15:20:00,138.72,138.8,138.57,138.74,6021.0,133.9402,134.0174,133.7953,133.9595,6021.0
2022-09-27 15:25:00,138.7,138.76,138.55,138.59,4111.0,133.9209,133.9788,133.776,133.8147,4111.0
2022-09-27 15:30:00,138.63,138.65,138.38,138.46,6110.0,133.8533,133.8726,133.6119,133.6891,6110.0
2022-09-27 15:35:00,138.46,138.54,138.37,138.41,8284.0,133.6891,133.7664,133.6022,133.6409,8284.0
2022-09-27 15:40:00,138.4,138.64,138.36,138.61,24169.0,133.6312,133.8629,133.5926,133.834,24169.0
2022-09-27 15:45:00,138.59,138.67,138.42,138.46,33985.0,133.8147,133.8919,133.6505,133.6891,33985.0
2022-09-27 15:50:00,138.45,138.8,138.45,138.72,27928.0,133.6795,134.0174,133.6795,133.9402,27928.0
2022-09-27 15:55:00,138.71,138.81,138.46,138.66,69277.0,133.9305,134.0271,133.6891,133.8822,69277.0
2022-09-28 09:30:00,139.28,139.61,138.5,138.68,20137.0,134.4809,134.7995,133.7278,133.9016,20137.0
2022-09-28 09:35:00,138.45,138.45,137.63,137.63,2791.0,133.6795,133.6795,132.8877,132.8877,2791.0
2022-09-28 09:40:00,137.77,137.95,137.58,137.75,3600.0,133.0229,133.1967,132.8395,133.0036,3600.0
2022-09-28 09:45:00,137.86,138.42,137.83,138.39,2138.0,133.1098,133.6505,133.0808,133.6215,2138.0
2022-09-28 09:50:00,138.29,138.64,138.29,138.46,3052.0,133.525,133.8629,133.525,133.6891,3052.0
2022-09-28 09:55:00,138.49,138.76,138.49,138.49,3577.0,133.7181,133.9788,133.7181,133.7181,3577.0
2022-09-28 10:00:00,138.56,138.94,138.47,138.59,8723.0,133.7857,134.1526,133.6988,133.8147,8723.0
2022-09-28 10:05:00,138.57,138.57,137.89,137.89,6961.0,133.7953,133.7953,133.1388,133.1388,6961.0
2022-09-28 10:10:00,137.93,138.28,137.93,138.25,4280.0,133.1774,133.5153,133.1774,133.4864,4280.0
2022-09-28 10:15:00,138.2,138.29,138.03,138.29,6781.0,133.4381,133.525,133.2739,133.525,6781.0
2022-09-28 10:20:00,138.24,138.37,138.21,138.37,4025.0,133.4767,133.6022,133.4477,133.6022,4025.0
2022-09-28 10:25:00,138.36,138.52,138.19,138.51,4708.0,133.5926,133.7471,133.4284,133.7374,4708.0
2022-09-28 10:30:00,138.59,138.59,138.29,138.3,3621.0,133.8147,133.8147,133.525,133.5346,3621.0
2022-09-28 10:35:00,138.28,138.59,138.26,138.48,10249.0,133.5153,133.8147,133.496,133.7084,10249.0
2022-09-28 10:40:00,138.46,138.88,138.39,138.81,5016.0,133.6891,134.0947,133.6215,134.0271,5016.0
2022-09-28 10:45:00,138.83,138.92,138.78,138.88,1967.0,134.0464,134.1333,133.9981,134.0947,1967.0
2022-09-28 10:50:00,138.94,139.03,138.86,138.9,4565.0,134.1526,134.2395,134.0754,134.114,4565.0
2022-09-28 10:55:00,138.86,138.86,138.46,138.61,7125.0,134.0754,134.0754,133.6891,133.834,7125.0
2022-09-28 11:00:00,138.56,138.84,138.53,138.84,2143.0,133.7857,134.056,133.7567,134.056,2143.0
2022-09-28 11:05:00,138.81,138.94,138.79,138.9,1479.0,134.0271,134.1526,134.0078,134.114,1479.0
2022-09-28 11:10:00,138.94,139.27,138.92,139.22,3910.0,134.1526,134.4712,134.1333,134.4229,3910.0
2022-09-28 11:15:00,139.23,139.27,138.98,138.98,1406.0,134.4326,134.4712,134.1912,134.1912,1406.0
2022-09-28 11:20:00,139.1,139.31,139.05,139.22,4480.0,134.3071,134.5098,134.2588,134.4229,4480.0
2022-09-28 11:25:00,139.35,139.35,139.06,139.09,3569.0,134.5485,134.5485,134.2685,134.2974,3569.0
2022-09-28 11:30:00,139.13,139.13,138.97,139.0,2956.0,134.336,134.336,134.1816,134.2105,2956.0
2022-09-28 11:35:00,139.05,139.18,138.95,138.95,2920.0,134.2588,134.3843,134.1622,134.1622,2920.0
2022-09-28 11:40:00,138.91,138.97,138.79,138.95,3800.0,134.1236,134.1816,134.0078,134.1622,3800.0
2022-09-28 11:45:00,138.89,139.12,138.88,139.05,9942.0,134.1043,134.3264,134.0947,134.2588,9942.0
2022-09-28 11:50:00,139.05,139.27,139.02,139.19,7813.0,134.2588,134.4712,134.2298,134.394,7813.0
2022-09-28 11:55:00,139.3,139.48,139.19,139.48,3526.0,134.5002,134.674,134.394,134.674,3526.0
2022-09-28 12:00:00,139.47,139.68,139.47,139.59,4565.0,134.6643,134.8671,134.6643,134.7802,4565.0
2022-09-28 12:05:00,139.58,139.77,139.5,139.74,4375.0,134.7705,134.954,134.6933,134.925,4375.0
2022-09-28 12:10:00,139.73,139.82,139.63,139.73,9571.0,134.9154,135.0023,134.8188,134.9154,9571.0
2022-09-28 12:15:00,139.72,139.91,139.63,139.87,10979.0,134.9057,135.0892,134.8188,135.0505,10979.0
2022-09-28 12:20:00,139.9,139.94,139.78,139.78,5493.0,135.0795,135.1181,134.9637,134.9637,5493.0
2022-09-28 12:25:00,139.76,139.89,139.68,139.8,14202.0,134.9443,135.0699,134.8671,134.983,14202.0
2022-09-28 12:30:00,139.84,140.0,139.84,140.0,5226.0,135.0216,135.1761,135.0216,135.1761,5226.0
2022-09-28 12:35:00,140.0,140.03,139.86,139.86,4284.0,135.1761,135.205,135.0409,135.0409,4284.0
2022-09-28 12:40:00,139.89,140.2,139.89,140.17,2657.0,135.0699,135.3692,135.0699,135.3402,2657.0
2022-09-28 12:45:00,140.17,140.26,140.15,140.21,2698.0,135.3402,135.4271,135.3209,135.3788,2698.0
2022-09-28 12:50:00,140.23,140.3,140.17,140.27,6189.0,135.3981,135.4657,135.3402,135.4368,6189.0
2022-09-28 12:55:00,140.35,140.35,140.24,140.32,3152.0,135.514,135.514,135.4078,135.485,3152.0
2022-09-28 13:00:00,140.35,140.37,140.22,140.35,4291.0,135.514,135.5333,135.3885,135.514,4291.0
2022-09-28 13:05:00,140.34,140.57,140.32,140.57,2374.0,135.5044,135.7264,135.485,135.7264,2374.0
2022-09-28 13:10:00,140.57,140.6,140.55,140.55,1308.0,135.7264,135.7554,135.7071,135.7071,1308.0
2022-09-28 13:15:00,140.58,140.6,140.45,140.47,3979.0,135.7361,135.7554,135.6106,135.6299,3979.0
2022-09-28 13:20:00,140.43,140.53,140.42,140.43,2203.0,135.5913,135.6878,135.5816,135.5913,2203.0
2022-09-28 13:25:00,140.36,140.36,140.24,140.28,2203.0,135.5237,135.5237,135.4078,135.4464,2203.0
2022-09-28 13:30:00,140.26,140.29,140.23,140.26,1946.0,135.4271,135.4561,135.3981,135.4271,1946.0
2022-09-28 13:35:00,140.25,140.25,140.14,140.22,2028.0,135.4175,135.4175,135.3112,135.3885,2028.0
2022-09-28 13:40:00,140.24,140.36,140.24,140.29,2286.0,135.4078,135.5237,135.4078,135.4561,2286.0
2022-09-28 13:45:00,140.27,140.31,140.02,140.02,2394.0,135.4368,135.4754,135.1954,135.1954,2394.0
2022-09-28 13:50:00,140.02,140.09,139.97,140.01,5996.0,135.1954,135.263,135.1471,135.1857,5996.0
2022-09-28 13:55:00,140.0,140.01,139.95,139.99,1705.0,135.1761,135.1857,135.1278,135.1664,1705.0
2022-09-28 14:00:00,139.98,140.01,139.9,139.9,1827.0,135.1568,135.1857,135.0795,135.0795,1827.0
2022-09-28 14:05:00,139.94,140.03,139.94,140.03,2301.0,135.1181,135.205,135.1181,135.205,2301.0
2022-09-28 14:10:00,139.98,140.09,139.95,140.06,3337.0,135.1568,135.263,135.1278,135.234,3337.0
2022-09-28 14:15:00,140.1,140.1,139.9,139.92,1969.0,135.2726,135.2726,135.0795,135.0988,1969.0
2022-09-28 14:20:00,139.85,139.93,139.81,139.81,3469.0,135.0312,135.1085,134.9926,134.9926,3469.0
2022-09-28 14:25:00,139.74,139.91,139.67,139.86,3433.0,134.925,135.0892,134.8574,135.0409,3433.0
2022-09-28 14:30:00,139.86,140.06,139.82,140.05,3628.0,135.0409,135.234,135.0023,135.2243,3628.0
2022-09-28 14:35:00,140.12,140.18,140.09,140.14,1396.0,135.2919,135.3499,135.263,135.3112,1396.0
2022-09-28 14:40:00,140.09,140.1,139.97,140.02,1713.0,135.263,135.2726,135.1471,135.1954,1713.0
2022-09-28 14:45:00,140.05,140.05,139.96,139.99,2437.0,135.2243,135.2243,135.1374,135.1664,2437.0
2022-09-28 14:50:00,140.04,140.08,140.03,140.07,2130.0,135.2147,135.2533,135.205,135.2437,2130.0
2022-09-28 14:55:00,140.08,140.12,140.02,140.03,1916.0,135.2533,135.2919,135.1954,135.205,1916.0
2022-09-28 15:00:00,140.0,140.15,139.99,140.13,1526.0,135.1761,135.3209,135.1664,135.3016,1526.0
2022-09-28 15:05:00,140.15,140.44,140.11,140.41,5592.0,135.3209,135.6009,135.2823,135.5719,5592.0
2022-09-28 15:10:00,140.35,140.46,140.35,140.36,3033.0,135.514,135.6202,135.514,135.5237,3033.0
2022-09-28 15:15:00,140.44,140.44,140.28,140.28,2780.0,135.6009,135.6009,135.4464,135.4464,2780.0
2022-09-28 15:20:00,140.24,140.27,140.17,140.23,4336.0,135.4078,135.4368,135.3402,135.3981,4336.0
2022-09-28 15:25:00,140.25,140.34,140.22,140.26,7164.0,135.4175,135.5044,135.3885,135.4271,7164.0
2022-09-28 15:30:00,140.28,140.55,140.27,140.55,10295.0,135.4464,135.7071,135.4368,135.7071,10295.0
2022-09-28 15:35:00,140.52,140.61,140.42,140.43,6784.0,135.6782,135.7651,135.5816,135.5913,6784.0
2022-09-28 15:40:00,140.45,140.64,140.44,140.6,9592.0,135.6106,135.794,135.6009,135.7554,9592.0
2022-09-28 15:45:00,140.58,140.65,140.5,140.56,13020.0,135.7361,135.8037,135.6588,135.7168,13020.0
2022-09-28 15:50:00,140.57,140.6,140.33,140.47,17188.0,135.7264,135.7554,135.4947,135.6299,17188.0
2022-09-28 15:55:00,140.47,140.47,139.98,140.0,64340.0,135.6299,135.6299,135.1568,135.1761,64340.0
2022-09-29 09:30:00,139.84,139.84,138.81,138.86,20361.0,135.0216,135.0216,134.0271,134.0754,20361.0
2022-09-29 09:35:00,138.91,139.09,138.63,138.79,36814.0,134.1236,134.2974,133.8533,134.0078,36814.0
2022-09-29 09:40:00,138.87,138.93,138.42,138.42,4920.0,134.085,134.1429,133.6505,133.6505,4920.0
2022-09-29 09:45:00,138.28,138.37,138.08,138.35,6478.0,133.5153,133.6022,133.3222,133.5829,6478.0
2022-09-29 09:50:00,138.36,138.38,138.21,138.34,3520.0,133.5926,133.6119,133.4477,133.5733,3520.0
2022-09-29 09:55:00,138.3,138.3,137.78,137.78,4010.0,133.5346,133.5346,133.0326,133.0326,4010.0
2022-09-29 10:00:00,137.84,137.84,137.35,137.42,6722.0,133.0905,133.0905,132.6174,132.685,6722.0
2022-09-29 10:05:00,137.42,137.62,137.25,137.25,5840.0,132.685,132.8781,132.5208,132.5208,5840.0
2022-09-29 10:10:00,137.17,137.3,137.12,137.13,5522.0,132.4436,132.5691,132.3953,132.405,5522.0
2022-09-29 10:15:00,137.15,137.35,137.07,137.3,2361.0,132.4243,132.6174,132.347,132.5691,2361.0
2022-09-29 10:20:00,137.2,137.44,137.2,137.36,4126.0,132.4725,132.7043,132.4725,132.627,4126.0
2022-09-29 10:25:00,137.41,137.45,137.33,137.37,3248.0,132.6753,132.7139,132.5981,132.6367,3248.0
2022-09-29 10:30:00,137.36,137.43,137.25,137.3,4043.0,132.627,132.6946,132.5208,132.5691,4043.0
2022-09-29 10:35:00,137.29,137.33,137.1,137.32,3079.0,132.5594,132.5981,132.376,132.5884,3079.0
2022-09-29 10:40:00,137.25,137.58,137.25,137.41,2105.0,132.5208,132.8395,132.5208,132.6753,2105.0
2022-09-29 10:45:00,137.32,137.42,137.29,137.42,2599.0,132.5884,132.685,132.5594,132.685,2599.0
2022-09-29 10:50:00,137.45,137.63,137.45,137.57,2880.0,132.7139,132.8877,132.7139,132.8298,2880.0
2022-09-29 10:55:00,137.54,137.74,137.52,137.71,1540.0,132.8008,132.9939,132.7815,132.965,1540.0
2022-09-29 11:00:00,137.66,138.03,137.64,137.94,1649.0,132.9167,133.2739,132.8974,133.1871,1649.0
2022-09-29 11:05:00,137.89,138.16,137.68,138.08,6825.0,133.1388,133.3995,132.936,133.3222,6825.0
2022-09-29 11:10:00,137.98,138.16,137.84,137.85,2393.0,133.2257,133.3995,133.0905,133.1002,2393.0
2022-09-29 11:15:00,137.85,137.95,137.79,137.88,1560.0,133.1002,133.1967,133.0422,133.1291,1560.0
2022-09-29 11:20:00,137.82,137.82,137.59,137.59,1585.0,133.0712,133.0712,132.8491,132.8491,1585.0
2022-09-29 11:25:00,137.58,137.67,137.5,137.66,2323.0,132.8395,132.9264,132.7622,132.9167,2323.0
2022-09-29 11:30:00,137.61,137.61,137.4,137.52,5189.0,132.8684,132.8684,132.6657,132.7815,5189.0
2022-09-29 11:35:00,137.48,137.61,137.46,137.59,1543.0,132.7429,132.8684,132.7236,132.8491,1543.0
2022-09-29 11:40:00,137.58,137.78,137.5,137.76,1392.0,132.8395,133.0326,132.7622,133.0133,1392.0
2022-09-29 11:45:00,137.85,137.86,137.85,137.86,203.0,133.1002,133.1098,133.1002,133.1098,203.0
2022-09-29 11:50:00,137.87,138.09,137.87,137.99,2020.0,133.1195,133.3319,133.1195,133.2353,2020.0
2022-09-29 11:55:00,138.03,138.03,137.93,137.93,598.0,133.2739,133.2739,133.1774,133.1774,598.0
2022-09-29 12:00:00,137.76,137.77,137.65,137.74,2033.0,133.0133,133.0229,132.907,132.9939,2033.0
2022-09-29 12:05:00,137.71,137.85,137.65,137.82,2186.0,132.965,133.1002,132.907,133.0712,2186.0
2022-09-29 12:10:00,137.84,137.84,137.67,137.67,1742.0,133.0905,133.0905,132.9264,132.9264,1742.0
2022-09-29 12:15:00,137.69,137.74,137.52,137.54,3953.0,132.9457,132.9939,132.7815,132.8008,3953.0
2022-09-29 12:20:00,137.59,137.68,137.58,137.66,1961.0,132.8491,132.936,132.8395,132.9167,1961.0
2022-09-29 12:25:00,137.65,137.67,137.57,137.6,1049.0,132.907,132.9264,132.8298,132.8588,1049.0
2022-09-29 12:30:00,137.54,137.65,137.51,137.65,1919.0,132.8008,132.907,132.7719,132.907,1919.0
2022-09-29 12:35:00,137.65,137.68,137.5,137.61,2831.0,132.907,132.936,132.7622,132.8684,2831.0
2022-09-29 12:40:00,137.66,137.77,137.61,137.77,1558.0,132.9167,133.0229,132.8684,133.0229,1558.0
2022-09-29 12:45:00,137.78,137.8,137.55,137.6,4871.0,133.0326,133.0519,132.8105,132.8588,4871.0
2022-09-29 12:50:00,137.54,137.66,137.51,137.6,3545.0,132.8008,132.9167,132.7719,132.8588,3545.0
2022-09-29 12:55:00,137.62,137.66,137.28,137.28,21627.0,132.8781,132.9167,132.5498,132.5498,21627.0
2022-09-29 13:00:00,137.32,137.32,137.18,137.27,2200.0,132.5884,132.5884,132.4532,132.5401,2200.0
2022-09-29 13:05:00,137.18,137.22,137.04,137.09,4131.0,132.4532,132.4919,132.3181,132.3663,4131.0
2022-09-29 13:10:00,137.09,137.19,137.06,137.18,3765.0,132.3663,132.4629,132.3374,132.4532,3765.0
2022-09-29 13:15:00,137.17,137.18,137.08,137.08,1865.0,132.4436,132.4532,132.3567,132.3567,1865.0
2022-09-29 13:20:00,137.05,137.05,136.92,136.94,3901.0,132.3277,132.3277,132.2022,132.2215,3901.0
2022-09-29 13:25:00,136.96,137.16,136.96,137.08,2582.0,132.2408,132.4339,132.2408,132.3567,2582.0
2022-09-29 13:30:00,137.06,137.24,137.06,137.24,1862.0,132.3374,132.5112,132.3374,132.5112,1862.0
2022-09-29 13:35:00,137.24,137.32,137.16,137.25,2591.0,132.5112,132.5884,132.4339,132.5208,2591.0
2022-09-29 13:40:00,137.2,137.23,137.07,137.1,1304.0,132.4725,132.5015,132.347,132.376,1304.0
2022-09-29 13:45:00,137.1,137.14,137.07,137.13,2356.0,132.376,132.4146,132.347,132.405,2356.0
2022-09-29 13:50:00,137.12,137.15,136.96,136.96,3254.0,132.3953,132.4243,132.2408,132.2408,3254.0
2022-09-29 13:55:00,136.98,137.05,136.86,137.03,12857.0,132.2601,132.3277,132.1443,132.3084,12857.0
2022-09-29 14:00:00,137.0,137.0,136.82,136.9,4191.0,132.2794,132.2794,132.1056,132.1829,4191.0
2022-09-29 14:05:00,136.89,136.97,136.81,136.87,5741.0,132.1732,132.2505,132.096,132.1539,5741.0
2022-09-29 14:10:00,136.86,136.91,136.77,136.84,3018.0,132.1443,132.1925,132.0574,132.125,3018.0
2022-09-29 14:15:00,136.76,136.81,136.67,136.69,4743.0,132.0477,132.096,131.9608,131.9801,4743.0
2022-09-29 14:20:00,136.7,136.76,136.67,136.71,3699.0,131.9898,132.0477,131.9608,131.9994,3699.0
2022-09-29 14:25:00,136.69,136.86,136.66,136.82,4380.0,131.9801,132.1443,131.9512,132.1056,4380.0
2022-09-29 14:30:00,136.84,136.96,136.75,136.75,4220.0,132.125,132.2408,132.0381,132.0381,4220.0
2022-09-29 14:35:00,136.74,137.08,136.74,136.96,9160.0,132.0284,132.3567,132.0284,132.2408,9160.0
2022-09-29 14:40:00,136.97,136.97,136.87,136.89,3101.0,132.2505,132.2505,132.1539,132.1732,3101.0
2022-09-29 14:45:00,136.88,137.02,136.88,136.92,4799.0,132.1636,132.2988,132.1636,132.2022,4799.0
2022-09-29 14:50:00,136.9,136.9,136.61,136.62,4633.0,132.1829,132.1829,131.9029,131.9125,4633.0
2022-09-29 14:55:00,136.63,136.65,136.46,136.48,5828.0,131.9222,131.9415,131.758,131.7774,5828.0
2022-09-29 15:00:00,136.45,136.76,136.45,136.65,6876.0,131.7484,132.0477,131.7484,131.9415,6876.0
2022-09-29 15:05:00,136.68,136.81,136.57,136.61,6133.0,131.9705,132.096,131.8643,131.9029,6133.0
2022-09-29 15:10:00,136.58,136.91,136.56,136.9,9052.0,131.8739,132.1925,131.8546,132.1829,9052.0
2022-09-29 15:15:00,136.92,136.99,136.82,136.9,5021.0,132.2022,132.2698,132.1056,132.1829,5021.0
2022-09-29 15:20:00,136.92,136.97,136.83,136.91,8356.0,132.2022,132.2505,132.1153,132.1925,8356.0
2022-09-29 15:25:00,136.91,136.91,136.68,136.73,6721.0,132.1925,132.1925,131.9705,132.0187,6721.0
2022-09-29 15:30:00,136.74,137.36,136.72,137.35,20453.0,132.0284,132.627,132.0091,132.6174,20453.0
2022-09-29 15:35:00,137.34,137.68,137.21,137.54,12684.0,132.6077,132.936,132.4822,132.8008,12684.0
2022-09-29 15:40:00,137.55,137.62,137.38,137.57,19253.0,132.8105,132.8781,132.6463,132.8298,19253.0
2022-09-29 15:45:00,137.53,137.54,137.22,137.25,26893.0,132.7912,132.8008,132.4919,132.5208,26893.0
2022-09-29 15:50:00,137.25,137.65,137.25,137.57,58001.0,132.5208,132.907,132.5208,132.8298,58001.0
2022-09-29 15:55:00,137.57,137.69,137.35,137.42,81978.0,132.8298,132.9457,132.6174,132.685,81978.0
2022-09-30 09:30:00,137.27,137.6,136.84,137.0,19547.0,133.0224,133.3422,132.6057,132.7608,19547.0
2022-09-30 09:35:00,136.9,136.95,136.38,136.47,7841.0,132.6639,132.7123,132.1599,132.2472,7841.0
2022-09-30 09:40:00,136.51,136.96,136.51,136.65,5911.0,132.2859,132.722,132.2859,132.4216,5911.0
2022-09-30 09:45:00,136.66,136.85,136.53,136.64,6285.0,132.4313,132.6154,132.3053,132.4119,6285.0
2022-09-30 09:50:00,136.62,137.25,136.59,137.25,4318.0,132.3925,133.003,132.3634,133.003,4318.0
2022-09-30 09:55:00,137.31,137.46,137.21,137.27,5979.0,133.0612,133.2065,132.9643,133.0224,5979.0
2022-09-30 10:00:00,137.39,137.47,136.96,137.08,15785.0,133.1387,133.2162,132.722,132.8383,15785.0
2022-09-30 10:05:00,137.1,137.14,136.85,136.91,10356.0,132.8577,132.8964,132.6154,132.6735,10356.0
2022-09-30 10:10:00,136.87,137.05,136.71,136.71,8111.0,132.6348,132.8092,132.4797,132.4797,8111.0
2022-09-30 10:15:00,136.76,136.82,136.47,136.79,4905.0,132.5282,132.5863,132.2472,132.5573,4905.0
2022-09-30 10:20:00,136.79,137.0,136.74,137.0,4922.0,132.5573,132.7608,132.5088,132.7608,4922.0
2022-09-30 10:25:00,136.92,137.15,136.82,137.02,6591.0,132.6832,132.9061,132.5863,132.7801,6591.0
2022-09-30 10:30:00,137.01,137.33,136.99,137.25,18964.0,132.7704,133.0805,132.7511,133.003,18964.0
2022-09-30 10:35:00,137.28,137.35,137.19,137.28,18992.0,133.0321,133.0999,132.9449,133.0321,18992.0
2022-09-30 10:40:00,137.31,137.62,137.24,137.5,14219.0,133.0612,133.3616,132.9933,133.2453,14219.0
2022-09-30 10:45:00,137.52,137.57,137.42,137.42,7081.0,133.2647,133.3131,133.1678,133.1678,7081.0
2022-09-30 10:50:00,137.49,137.67,137.4,137.4,7300.0,133.2356,133.41,133.1484,133.1484,7300.0
2022-09-30 10:55:00,137.36,137.43,136.94,136.94,3227.0,133.1096,133.1775,132.7026,132.7026,3227.0
2022-09-30 11:00:00,137.0,137.3,136.98,137.21,3622.0,132.7608,133.0515,132.7414,132.9643,3622.0
2022-09-30 11:05:00,137.23,137.54,137.2,137.52,4815.0,132.9836,133.284,132.9546,133.2647,4815.0
2022-09-30 11:10:00,137.44,137.66,137.43,137.43,6460.0,133.1871,133.4003,133.1775,133.1775,6460.0
2022-09-30 11:15:00,137.37,137.46,137.32,137.41,8190.0,133.1193,133.2065,133.0709,133.1581,8190.0
2022-09-30 11:20:00,137.42,137.55,137.42,137.49,6314.0,133.1678,133.2937,133.1678,133.2356,6314.0
2022-09-30 11:25:00,137.47,137.6,137.47,137.57,8287.0,133.2162,133.3422,133.2162,133.3131,8287.0
2022-09-30 11:30:00,137.57,137.62,137.5,137.61,5000.0,133.3131,133.3616,133.2453,133.3519,5000.0
2022-09-30 11:35:00,137.63,137.65,137.38,137.41,4421.0,133.3713,133.3906,133.129,133.1581,4421.0
2022-09-30 11:40:00,137.44,137.44,137.04,137.11,2200.0,133.1871,133.1871,132.7995,132.8674,2200.0
2022-09-30 11:45:00,137.1,137.1,136.82,136.82,4332.0,132.8577,132.8577,132.5863,132.5863,4332.0
2022-09-30 11:50:00,136.7,136.77,136.55,136.61,6340.0,132.47,132.5379,132.3247,132.3828,6340.0
2022-09-30 11:55:00,136.63,136.82,136.63,136.82,1972.0,132.4022,132.5863,132.4022,132.5863,1972.0
2022-09-30 12:00:00,136.85,136.85,136.61,136.7,2348.0,132.6154,132.6154,132.3828,132.47,2348.0
2022-09-30 12:05:00,136.7,136.71,136.57,136.71,3906.0,132.47,132.4797,132.3441,132.4797,3906.0
2022-09-30 12:10:00,136.64,136.84,136.64,136.84,4729.0,132.4119,132.6057,132.4119,132.6057,4729.0
2022-09-30 12:15:00,136.83,136.95,136.82,136.94,2846.0,132.596,132.7123,132.5863,132.7026,2846.0
2022-09-30 12:20:00,136.93,137.1,136.81,137.07,5932.0,132.6929,132.8577,132.5766,132.8286,5932.0
2022-09-30 12:25:00,137.04,137.08,137.0,137.06,2650.0,132.7995,132.8383,132.7608,132.8189,2650.0
2022-09-30 12:30:00,137.04,137.12,137.04,137.07,2579.0,132.7995,132.877,132.7995,132.8286,2579.0
2022-09-30 12:35:00,137.06,137.18,137.06,137.18,3126.0,132.8189,132.9352,132.8189,132.9352,3126.0
2022-09-30 12:40:00,137.18,137.23,137.11,137.14,7097.0,132.9352,132.9836,132.8674,132.8964,7097.0
2022-09-30 12:45:00,137.12,137.16,137.08,137.08,3893.0,132.877,132.9158,132.8383,132.8383,3893.0
2022-09-30 12:50:00,137.11,137.11,136.99,137.03,2859.0,132.8674,132.8674,132.7511,132.7898,2859.0
2022-09-30 12:55:00,137.06,137.15,137.0,137.0,3388.0,132.8189,132.9061,132.7608,132.7608,3388.0
2022-09-30 13:00:00,136.98,137.03,136.93,136.93,2812.0,132.7414,132.7898,132.6929,132.6929,2812.0
2022-09-30 13:05:00,136.92,137.1,136.92,137.08,2420.0,132.6832,132.8577,132.6832,132.8383,2420.0
2022-09-30 13:10:00,137.07,137.15,136.91,136.91,3318.0,132.8286,132.9061,132.6735,132.6735,3318.0
2022-09-30 13:15:00,136.93,137.08,136.92,137.08,3511.0,132.6929,132.8383,132.6832,132.8383,3511.0
2022-09-30 13:20:00,137.09,137.16,136.99,137.0,3080.0,132.848,132.9158,132.7511,132.7608,3080.0
2022-09-30 13:25:00,137.01,137.13,136.98,137.05,4386.0,132.7704,132.8867,132.7414,132.8092,4386.0
2022-09-30 13:30:00,137.05,137.1,137.01,137.07,5188.0,132.8092,132.8577,132.7704,132.8286,5188.0
2022-09-30 13:35:00,136.98,137.03,136.94,137.01,3134.0,132.7414,132.7898,132.7026,132.7704,3134.0
2022-09-30 13:40:00,137.0,137.02,136.91,136.92,3759.0,132.7608,132.7801,132.6735,132.6832,3759.0
2022-09-30 13:45:00,136.91,136.91,136.75,136.83,7514.0,132.6735,132.6735,132.5185,132.596,7514.0
2022-09-30 13:50:00,136.81,136.88,136.75,136.86,4717.0,132.5766,132.6445,132.5185,132.6251,4717.0
2022-09-30 13:55:00,136.85,136.89,136.72,136.77,5600.0,132.6154,132.6542,132.4894,132.5379,5600.0
2022-09-30 14:00:00,136.78,136.93,136.74,136.83,4941.0,132.5476,132.6929,132.5088,132.596,4941.0
2022-09-30 14:05:00,136.85,136.91,136.77,136.83,3233.0,132.6154,132.6735,132.5379,132.596,3233.0
2022-09-30 14:10:00,136.88,137.07,136.87,137.03,4666.0,132.6445,132.8286,132.6348,132.7898,4666.0
2022-09-30 14:15:00,137.04,137.24,137.03,137.03,3944.0,132.7995,132.9933,132.7898,132.7898,3944.0
2022-09-30 14:20:00,137.02,137.06,136.83,136.88,3265.0,132.7801,132.8189,132.596,132.6445,3265.0
2022-09-30 14:25:00,136.85,136.88,136.65,136.71,4932.0,132.6154,132.6445,132.4216,132.4797,4932.0
2022-09-30 14:30:00,136.74,136.84,136.64,136.84,3377.0,132.5088,132.6057,132.4119,132.6057,3377.0
2022-09-30 14:35:00,136.8,136.8,136.65,136.76,4449.0,132.5669,132.5669,132.4216,132.5282,4449.0
2022-09-30 14:40:00,136.73,136.73,136.48,136.53,5708.0,132.4991,132.4991,132.2568,132.3053,5708.0
2022-09-30 14:45:00,136.5,136.5,136.3,136.5,3543.0,132.2762,132.2762,132.0824,132.2762,3543.0
2022-09-30 14:50:00,136.48,136.5,136.35,136.43,11351.0,132.2568,132.2762,132.1309,132.2084,11351.0
2022-09-30 14:55:00,136.43,136.43,136.05,136.05,7558.0,132.2084,132.2084,131.8402,131.8402,7558.0
2022-09-30 15:00:00,136.0,136.49,136.0,136.4,14198.0,131.7917,132.2665,131.7917,132.1793,14198.0
2022-09-30 15:05:00,136.37,136.65,136.35,136.54,13038.0,132.1503,132.4216,132.1309,132.315,13038.0
2022-09-30 15:10:00,136.53,136.68,136.2,136.29,5325.0,132.3053,132.4507,131.9855,132.0727,5325.0
2022-09-30 15:15:00,136.22,136.46,136.15,136.41,5395.0,132.0049,132.2375,131.9371,132.189,5395.0
2022-09-30 15:20:00,136.41,136.59,136.36,136.54,8724.0,132.189,132.3634,132.1406,132.315,8724.0
2022-09-30 15:25:00,136.5,136.62,136.31,136.62,10924.0,132.2762,132.3925,132.0921,132.3925,10924.0
2022-09-30 15:30:00,136.7,136.89,136.41,136.54,12004.0,132.47,132.6542,132.189,132.315,12004.0
2022-09-30 15:35:00,136.55,136.64,136.26,136.44,10814.0,132.3247,132.4119,132.0437,132.2181,10814.0
2022-09-30 15:40:00,136.47,136.71,136.45,136.68,10869.0,132.2472,132.4797,132.2278,132.4507,10869.0
2022-09-30 15:45:00,136.69,136.73,136.5,136.62,16706.0,132.4603,132.4991,132.2762,132.3925,16706.0
2022-09-30 15:50:00,136.59,136.6,136.12,136.19,35700.0,132.3634,132.3731,131.908,131.9758,35700.0
2022-09-30 15:55:00,136.2,136.23,135.92,136.15,126040.0,131.9855,132.0146,131.7142,131.9371,126040.0
2022-10-03 09:30:00,137.13,137.47,136.95,137.3,23744.0,132.8867,133.2162,132.7123,133.0515,23744.0
2022-10-03 09:35:00,137.26,137.34,136.68,136.89,25338.0,133.0127,133.0902,132.4507,132.6542,25338.0
2022-10-03 09:40:00,136.85,136.89,136.32,136.55,16687.0,132.6154,132.6542,132.1018,132.3247,16687.0
2022-10-03 09:45:00,136.47,136.94,136.46,136.57,10514.0,132.2472,132.7026,132.2375,132.3441,10514.0
2022-10-03 09:50:00,136.54,136.65,136.15,136.43,13641.0,132.315,132.4216,131.9371,132.2084,13641.0
2022-10-03 09:55:00,136.43,136.68,136.4,136.51,10113.0,132.2084,132.4507,132.1793,132.2859,10113.0
2022-10-03 10:00:00,136.61,137.04,136.52,136.84,16431.0,132.3828,132.7995,132.2956,132.6057,16431.0
2022-10-03 10:05:00,136.74,137.87,136.72,137.71,12222.0,132.5088,133.6038,132.4894,133.4488,12222.0
2022-10-03 10:10:00,137.82,138.01,137.66,137.9,10259.0,133.5554,133.7395,133.4003,133.6329,10259.0
2022-10-03 10:15:00,137.94,138.4,137.91,138.33,6261.0,133.6717,134.1174,133.6426,134.0496,6261.0
2022-10-03 10:20:00,138.32,138.51,138.16,138.17,7826.0,134.0399,134.224,133.8849,133.8946,7826.0
2022-10-03 10:25:00,138.17,138.32,138.08,138.08,3886.0,133.8946,134.0399,133.8073,133.8073,3886.0
2022-10-03 10:30:00,138.05,138.05,137.79,138.02,5800.0,133.7783,133.7783,133.5263,133.7492,5800.0
2022-10-03 10:35:00,137.99,137.99,137.8,137.83,3254.0,133.7201,133.7201,133.536,133.5651,3254.0
2022-10-03 10:40:00,137.84,138.22,137.82,138.11,6542.0,133.5748,133.943,133.5554,133.8364,6542.0
2022-10-03 10:45:00,138.17,138.54,138.16,138.47,5540.0,133.8946,134.2531,133.8849,134.1853,5540.0
2022-10-03 10:50:00,138.53,138.58,138.5,138.5,4426.0,134.2434,134.2919,134.2143,134.2143,4426.0
2022-10-03 10:55:00,138.56,138.65,138.5,138.52,3800.0,134.2725,134.3597,134.2143,134.2337,3800.0
2022-10-03 11:00:00,138.49,138.6,138.43,138.43,5430.0,134.2047,134.3112,134.1465,134.1465,5430.0
2022-10-03 11:05:00,138.45,138.73,138.37,138.73,5235.0,134.1659,134.4372,134.0884,134.4372,5235.0
2022-10-03 11:10:00,138.8,138.8,138.64,138.73,2867.0,134.5051,134.5051,134.35,134.4372,2867.0
2022-10-03 11:15:00,138.74,138.75,138.5,138.5,3185.0,134.4469,134.4566,134.2143,134.2143,3185.0
2022-10-03 11:20:00,138.46,138.55,138.32,138.54,1818.0,134.1756,134.2628,134.0399,134.2531,1818.0
2022-10-03 11:25:00,138.54,138.54,138.39,138.41,2528.0,134.2531,134.2531,134.1077,134.1271,2528.0
2022-10-03 11:30:00,138.44,138.6,138.42,138.53,2180.0,134.1562,134.3112,134.1368,134.2434,2180.0
2022-10-03 11:35:00,138.48,138.57,138.48,138.5,4537.0,134.195,134.2822,134.195,134.2143,4537.0
2022-10-03 11:40:00,138.5,138.52,138.28,138.34,2854.0,134.2143,134.2337,134.0011,134.0593,2854.0
2022-10-03 11:45:00,138.32,138.33,138.27,138.3,1200.0,134.0399,134.0496,133.9915,134.0205,1200.0
2022-10-03 11:50:00,138.34,138.4,138.26,138.27,3151.0,134.0593,134.1174,133.9818,133.9915,3151.0
2022-10-03 11:55:00,138.28,138.3,138.12,138.14,1577.0,134.0011,134.0205,133.8461,133.8655,1577.0
2022-10-03 12:00:00,138.12,138.23,138.12,138.16,1536.0,133.8461,133.9527,133.8461,133.8849,1536.0
2022-10-03 12:05:00,138.19,138.42,138.16,138.42,2857.0,133.9139,134.1368,133.8849,134.1368,2857.0
2022-10-03 12:10:00,138.49,138.55,138.47,138.47,2849.0,134.2047,134.2628,134.1853,134.1853,2849.0
2022-10-03 12:15:00,138.39,138.52,138.39,138.44,2583.0,134.1077,134.2337,134.1077,134.1562,2583.0
2022-10-03 12:20:00,138.42,138.43,138.27,138.37,3452.0,134.1368,134.1465,133.9915,134.0884,3452.0
2022-10-03 12:25:00,138.34,138.35,138.11,138.15,2674.0,134.0593,134.069,133.8364,133.8752,2674.0
2022-10-03 12:30:00,138.12,138.19,138.06,138.19,1897.0,133.8461,133.9139,133.788,133.9139,1897.0
2022-10-03 12:35:00,138.21,138.23,138.08,138.17,3242.0,133.9333,133.9527,133.8073,133.8946,3242.0
2022-10-03 12:40:00,138.17,138.17,138.01,138.06,2675.0,133.8946,133.8946,133.7395,133.788,2675.0
2022-10-03 12:45:00,138.06,138.21,138.06,138.14,2189.0,133.788,133.9333,133.788,133.8655,2189.0
2022-10-03 12:50:00,138.15,138.18,138.05,138.06,2890.0,133.8752,133.9042,133.7783,133.788,2890.0
2022-10-03 12:55:00,138.11,138.31,138.11,138.28,2322.0,133.8364,134.0302,133.8364,134.0011,2322.0
2022-10-03 13:00:00,138.31,138.42,138.29,138.36,2243.0,134.0302,134.1368,134.0108,134.0787,2243.0
2022-10-03 13:05:00,138.45,138.61,138.32,138.61,21385.0,134.1659,134.3209,134.0399,134.3209,21385.0
2022-10-03 13:10:00,138.62,138.69,138.49,138.65,9264.0,134.3306,134.3985,134.2047,134.3597,9264.0
2022-10-03 13:15:00,138.64,138.68,138.57,138.6,2938.0,134.35,134.3888,134.2822,134.3112,2938.0
2022-10-03 13:20:00,138.61,138.91,138.61,138.88,3693.0,134.3209,134.6117,134.3209,134.5826,3693.0
2022-10-03 13:25:00,138.89,138.91,138.69,138.69,1758.0,134.5923,134.6117,134.3985,134.3985,1758.0
2022-10-03 13:30:00,138.66,139.0,138.66,138.99,4745.0,134.3694,134.6989,134.3694,134.6892,4745.0
2022-10-03 13:35:00,138.97,139.21,138.97,139.21,10683.0,134.6698,134.9024,134.6698,134.9024,10683.0
2022-10-03 13:40:00,139.21,139.22,139.02,139.15,11186.0,134.9024,134.9121,134.7183,134.8442,11186.0
2022-10-03 13:45:00,139.18,139.31,139.16,139.19,1710.0,134.8733,134.9993,134.8539,134.883,1710.0
2022-10-03 13:50:00,139.21,139.23,139.13,139.13,1505.0,134.9024,134.9218,134.8248,134.8248,1505.0
2022-10-03 13:55:00,139.12,139.16,139.07,139.16,3163.0,134.8152,134.8539,134.7667,134.8539,3163.0
2022-10-03 14:00:00,139.18,139.32,139.15,139.31,1925.0,134.8733,135.009,134.8442,134.9993,1925.0
2022-10-03 14:05:00,139.33,139.55,139.29,139.3,4271.0,135.0187,135.2319,134.9799,134.9896,4271.0
2022-10-03 14:10:00,139.38,139.66,139.36,139.61,2289.0,135.0671,135.3384,135.0477,135.29,2289.0
2022-10-03 14:15:00,139.58,139.58,139.48,139.48,2355.0,135.2609,135.2609,135.164,135.164,2355.0
2022-10-03 14:20:00,139.47,139.53,139.41,139.5,3522.0,135.1543,135.2125,135.0962,135.1834,3522.0
2022-10-03 14:25:00,139.47,139.76,139.46,139.73,6635.0,135.1543,135.4354,135.1446,135.4063,6635.0
2022-10-03 14:30:00,139.72,139.76,139.63,139.66,3142.0,135.3966,135.4354,135.3094,135.3384,3142.0
2022-10-03 14:35:00,139.65,139.74,139.64,139.72,2786.0,135.3288,135.416,135.3191,135.3966,2786.0
2022-10-03 14:40:00,139.75,139.8,139.75,139.78,3772.0,135.4257,135.4741,135.4257,135.4547,3772.0
2022-10-03 14:45:00,139.83,139.88,139.72,139.77,6850.0,135.5032,135.5516,135.3966,135.445,6850.0
2022-10-03 14:50:00,139.78,139.89,139.75,139.89,4118.0,135.4547,135.5613,135.4257,135.5613,4118.0
2022-10-03 14:55:00,139.91,140.0,139.86,139.86,6374.0,135.5807,135.6679,135.5323,135.5323,6374.0
2022-10-03 15:00:00,139.81,139.88,139.71,139.75,3659.0,135.4838,135.5516,135.3869,135.4257,3659.0
2022-10-03 15:05:00,139.74,139.78,139.7,139.7,4311.0,135.416,135.4547,135.3772,135.3772,4311.0
2022-10-03 15:10:00,139.64,139.64,139.51,139.54,4578.0,135.3191,135.3191,135.1931,135.2222,4578.0
2022-10-03 15:15:00,139.53,139.53,139.38,139.52,10423.0,135.2125,135.2125,135.0671,135.2028,10423.0
2022-10-03 15:20:00,139.5,139.63,139.5,139.59,10368.0,135.1834,135.3094,135.1834,135.2706,10368.0
2022-10-03 15:25:00,139.61,139.73,139.58,139.67,9034.0,135.29,135.4063,135.2609,135.3481,9034.0
2022-10-03 15:30:00,139.65,139.71,139.52,139.57,10684.0,135.3288,135.3869,135.2028,135.2512,10684.0
2022-10-03 15:35:00,139.56,139.6,139.44,139.53,10844.0,135.2415,135.2803,135.1253,135.2125,10844.0
2022-10-03 15:40:00,139.5,139.53,139.36,139.44,12934.0,135.1834,135.2125,135.0477,135.1253,12934.0
2022-10-03 15:45:00,139.42,139.46,139.26,139.26,17616.0,135.1059,135.1446,134.9508,134.9508,17616.0
2022-10-03 15:50:00,139.24,139.51,139.17,139.48,33026.0,134.9314,135.1931,134.8636,135.164,33026.0
2022-10-03 15:55:00,139.45,139.49,139.24,139.3,62911.0,135.1349,135.1737,134.9314,134.9896,62911.0
2022-10-04 09:30:00,140.71,140.87,140.11,140.8,23913.0,136.356,136.511,135.7745,136.4432,23913.0
2022-10-04 09:35:00,140.87,141.95,140.87,141.95,8597.0,136.511,137.5576,136.511,137.5576,8597.0
2022-10-04 09:40:00,142.0,142.41,141.95,142.27,15713.0,137.606,138.0034,137.5576,137.8677,15713.0
2022-10-04 09:45:00,142.36,142.75,142.3,142.75,16370.0,137.9549,138.3328,137.8968,138.3328,16370.0
2022-10-04 09:50:00,142.74,142.88,142.4,142.4,6066.0,138.3231,138.4588,137.9937,137.9937,6066.0
2022-10-04 09:55:00,142.41,142.7,142.4,142.66,12237.0,138.0034,138.2844,137.9937,138.2456,12237.0
2022-10-04 10:00:00,143.02,143.18,142.6,142.69,5822.0,138.5945,138.7495,138.1875,138.2747,5822.0
2022-10-04 10:05:00,142.69,142.73,142.19,142.39,2771.0,138.2747,138.3135,137.7902,137.984,2771.0
2022-10-04 10:10:00,142.46,142.46,142.22,142.29,1931.0,138.0518,138.0518,137.8192,137.8871,1931.0
2022-10-04 10:15:00,142.35,142.67,142.31,142.66,14971.0,137.9452,138.2553,137.9064,138.2456,14971.0
2022-10-04 10:20:00,142.69,142.69,142.46,142.51,6518.0,138.2747,138.2747,138.0518,138.1003,6518.0
2022-10-04 10:25:00,142.6,142.8,142.5,142.5,3216.0,138.1875,138.3813,138.0906,138.0906,3216.0
2022-10-04 10:30:00,142.49,142.58,142.43,142.5,4502.0,138.0809,138.1681,138.0227,138.0906,4502.0
2022-10-04 10:35:00,142.55,142.61,142.34,142.34,3077.0,138.139,138.1972,137.9355,137.9355,3077.0
2022-10-04 10:40:00,142.4,142.44,141.92,141.92,3183.0,137.9937,138.0324,137.5285,137.5285,3183.0
2022-10-04 10:45:00,141.94,142.15,141.87,142.0,2942.0,137.5479,137.7514,137.4801,137.606,2942.0
2022-10-04 10:50:00,142.0,142.0,141.72,141.86,2286.0,137.606,137.606,137.3347,137.4704,2286.0
2022-10-04 10:55:00,141.87,142.27,141.87,142.23,3761.0,137.4801,137.8677,137.4801,137.8289,3761.0
2022-10-04 11:00:00,142.24,142.34,142.15,142.31,2725.0,137.8386,137.9355,137.7514,137.9064,2725.0
2022-10-04 11:05:00,142.38,142.38,142.21,142.21,4251.0,137.9743,137.9743,137.8095,137.8095,4251.0
2022-10-04 11:10:00,142.1,142.1,141.91,142.04,1315.0,137.7029,137.7029,137.5188,137.6448,1315.0
2022-10-04 11:15:00,142.13,142.15,142.03,142.04,2084.0,137.732,137.7514,137.6351,137.6448,2084.0
2022-10-04 11:20:00,142.12,142.21,142.09,142.13,3061.0,137.7223,137.8095,137.6933,137.732,3061.0
2022-10-04 11:25:00,142.12,142.15,142.08,142.09,2142.0,137.7223,137.7514,137.6836,137.6933,2142.0
2022-10-04 11:30:00,142.07,142.16,141.8,141.85,6172.0,137.6739,137.7611,137.4122,137.4607,6172.0
2022-10-04 11:35:00,141.9,141.96,141.87,141.88,2086.0,137.5091,137.5673,137.4801,137.4898,2086.0
2022-10-04 11:40:00,141.86,141.89,141.79,141.84,2300.0,137.4704,137.4994,137.4025,137.451,2300.0
2022-10-04 11:45:00,141.81,141.81,141.67,141.69,2968.0,137.4219,137.4219,137.2863,137.3056,2968.0
2022-10-04 11:50:00,141.71,141.75,141.6,141.6,3265.0,137.325,137.3638,137.2184,137.2184,3265.0
2022-10-04 11:55:00,141.47,141.63,141.47,141.63,3777.0,137.0924,137.2475,137.0924,137.2475,3777.0
2022-10-04 12:00:00,141.64,141.7,141.61,141.65,2797.0,137.2572,137.3153,137.2281,137.2669,2797.0
2022-10-04 12:05:00,141.67,141.81,141.62,141.75,4227.0,137.2863,137.4219,137.2378,137.3638,4227.0
2022-10-04 12:10:00,141.79,141.89,141.78,141.88,3193.0,137.4025,137.4994,137.3928,137.4898,3193.0
2022-10-04 12:15:00,141.91,141.99,141.78,141.95,10648.0,137.5188,137.5963,137.3928,137.5576,10648.0
2022-10-04 12:20:00,141.94,142.09,141.9,141.9,2333.0,137.5479,137.6933,137.5091,137.5091,2333.0
2022-10-04 12:25:00,141.88,142.05,141.88,141.93,2531.0,137.4898,137.6545,137.4898,137.5382,2531.0
2022-10-04 12:30:00,141.91,141.98,141.91,141.98,1495.0,137.5188,137.5867,137.5188,137.5867,1495.0
2022-10-04 12:35:00,141.98,142.08,141.96,142.08,2517.0,137.5867,137.6836,137.5673,137.6836,2517.0
2022-10-04 12:40:00,142.04,142.04,141.8,141.88,6133.0,137.6448,137.6448,137.4122,137.4898,6133.0
2022-10-04 12:45:00,141.85,141.85,141.59,141.65,3988.0,137.4607,137.4607,137.2087,137.2669,3988.0
2022-10-04 12:50:00,141.61,141.62,141.53,141.53,3767.0,137.2281,137.2378,137.1506,137.1506,3767.0
2022-10-04 12:55:00,141.51,141.57,141.41,141.56,3317.0,137.1312,137.1893,137.0343,137.1797,3317.0
2022-10-04 13:00:00,141.52,141.62,141.43,141.62,2759.0,137.1409,137.2378,137.0537,137.2378,2759.0
2022-10-04 13:05:00,141.61,141.61,141.45,141.46,2652.0,137.2281,137.2281,137.0731,137.0827,2652.0
2022-10-04 13:10:00,141.48,141.55,141.39,141.39,3660.0,137.1021,137.17,137.0149,137.0149,3660.0
2022-10-04 13:15:00,141.38,141.4,141.18,141.18,1808.0,137.0052,137.0246,136.8114,136.8114,1808.0
2022-10-04 13:20:00,141.11,141.34,141.08,141.34,3113.0,136.7436,136.9665,136.7145,136.9665,3113.0
2022-10-04 13:25:00,141.37,141.49,141.35,141.47,3813.0,136.9955,137.1118,136.9762,137.0924,3813.0
2022-10-04 13:30:00,141.45,141.53,141.34,141.34,3121.0,137.0731,137.1506,136.9665,136.9665,3121.0
2022-10-04 13:35:00,141.39,141.39,141.25,141.3,1453.0,137.0149,137.0149,136.8792,136.9277,1453.0
2022-10-04 13:40:00,141.28,141.35,141.25,141.31,2180.0,136.9083,136.9762,136.8792,136.9374,2180.0
2022-10-04 13:45:00,141.32,141.48,141.32,141.45,3092.0,136.9471,137.1021,136.9471,137.0731,3092.0
2022-10-04 13:50:00,141.49,141.57,141.41,141.53,4113.0,137.1118,137.1893,137.0343,137.1506,4113.0
2022-10-04 13:55:00,141.56,141.66,141.46,141.47,6961.0,137.1797,137.2766,137.0827,137.0924,6961.0
2022-10-04 14:00:00,141.47,141.62,141.46,141.61,4735.0,137.0924,137.2378,137.0827,137.2281,4735.0
2022-10-04 14:05:00,141.61,141.72,141.6,141.67,4416.0,137.2281,137.3347,137.2184,137.2863,4416.0
2022-10-04 14:10:00,141.67,141.72,141.59,141.59,2609.0,137.2863,137.3347,137.2087,137.2087,2609.0
2022-10-04 14:15:00,141.58,141.67,141.51,141.51,2060.0,137.199,137.2863,137.1312,137.1312,2060.0
2022-10-04 14:20:00,141.46,141.53,141.37,141.44,3169.0,137.0827,137.1506,136.9955,137.0634,3169.0
2022-10-04 14:25:00,141.44,141.47,141.27,141.27,4819.0,137.0634,137.0924,136.8986,136.8986,4819.0
2022-10-04 14:30:00,141.25,141.47,141.25,141.41,2334.0,136.8792,137.0924,136.8792,137.0343,2334.0
2022-10-04 14:35:00,141.37,141.4,141.3,141.31,3168.0,136.9955,137.0246,136.9277,136.9374,3168.0
2022-10-04 14:40:00,141.29,141.35,141.29,141.32,2700.0,136.918,136.9762,136.918,136.9471,2700.0
2022-10-04 14:45:00,141.33,141.64,141.32,141.6,3148.0,136.9568,137.2572,136.9471,137.2184,3148.0
2022-10-04 14:50:00,141.67,141.71,141.62,141.65,3198.0,137.2863,137.325,137.2378,137.2669,3198.0
2022-10-04 14:55:00,141.69,141.86,141.68,141.77,4925.0,137.3056,137.4704,137.2959,137.3832,4925.0
2022-10-04 15:00:00,141.77,141.83,141.68,141.75,4339.0,137.3832,137.4413,137.2959,137.3638,4339.0
2022-10-04 15:05:00,141.75,141.75,141.6,141.6,4152.0,137.3638,137.3638,137.2184,137.2184,4152.0
2022-10-04 15:10:00,141.61,141.61,141.35,141.54,3898.0,137.2281,137.2281,136.9762,137.1603,3898.0
2022-10-04 15:15:00,141.57,141.67,141.55,141.59,4618.0,137.1893,137.2863,137.17,137.2087,4618.0
2022-10-04 15:20:00,141.62,141.68,141.49,141.68,4170.0,137.2378,137.2959,137.1118,137.2959,4170.0
2022-10-04 15:25:00,141.69,141.99,141.69,141.96,6616.0,137.3056,137.5963,137.3056,137.5673,6616.0
2022-10-04 15:30:00,141.91,141.91,141.78,141.84,7970.0,137.5188,137.5188,137.3928,137.451,7970.0
2022-10-04 15:35:00,141.86,142.14,141.81,142.04,16285.0,137.4704,137.7417,137.4219,137.6448,16285.0
2022-10-04 15:40:00,142.07,142.29,141.97,142.22,8181.0,137.6739,137.8871,137.577,137.8192,8181.0
2022-10-04 15:45:00,142.21,142.21,142.07,142.21,25425.0,137.8095,137.8095,137.6739,137.8095,25425.0
2022-10-04 15:50:00,142.22,142.42,142.2,142.42,32890.0,137.8192,138.013,137.7999,138.013,32890.0
2022-10-04 15:55:00,142.46,142.59,142.32,142.52,55100.0,138.0518,138.1778,137.9161,138.1099,55100.0
2022-10-05 09:30:00,141.26,141.76,141.1,141.67,19843.0,136.8889,137.3735,136.7339,137.2863,19843.0
2022-10-05 09:35:00,141.71,141.82,141.21,141.24,8921.0,137.325,137.4316,136.8405,136.8696,8921.0
2022-10-05 09:40:00,141.4,141.58,141.26,141.37,4760.0,137.0246,137.199,136.8889,136.9955,4760.0
2022-10-05 09:45:00,141.37,141.68,141.36,141.62,4064.0,136.9955,137.2959,136.9858,137.2378,4064.0
2022-10-05 09:50:00,141.55,141.72,141.22,141.31,4589.0,137.17,137.3347,136.8502,136.9374,4589.0
2022-10-05 09:55:00,141.33,141.64,141.33,141.47,15553.0,136.9568,137.2572,136.9568,137.0924,15553.0
2022-10-05 10:00:00,141.45,141.52,140.87,141.28,6242.0,137.0731,137.1409,136.511,136.9083,6242.0
2022-10-05 10:05:00,141.29,141.42,141.21,141.36,5600.0,136.918,137.044,136.8405,136.9858,5600.0
2022-10-05 10:10:00,141.23,141.48,141.16,141.22,7457.0,136.8599,137.1021,136.792,136.8502,7457.0
2022-10-05 10:15:00,141.19,141.21,141.11,141.18,5827.0,136.8211,136.8405,136.7436,136.8114,5827.0
2022-10-05 10:20:00,141.18,141.43,141.18,141.34,4065.0,136.8114,137.0537,136.8114,136.9665,4065.0
2022-10-05 10:25:00,141.32,141.41,141.22,141.22,5086.0,136.9471,137.0343,136.8502,136.8502,5086.0
2022-10-05 10:30:00,141.18,141.32,141.18,141.21,5047.0,136.8114,136.9471,136.8114,136.8405,5047.0
2022-10-05 10:35:00,141.24,141.41,141.22,141.3,3831.0,136.8696,137.0343,136.8502,136.9277,3831.0
2022-10-05 10:40:00,141.29,141.54,141.29,141.44,3826.0,136.918,137.1603,136.918,137.0634,3826.0
2022-10-05 10:45:00,141.45,141.46,141.25,141.25,6276.0,137.0731,137.0827,136.8792,136.8792,6276.0
2022-10-05 10:50:00,141.25,141.25,141.06,141.14,3030.0,136.8792,136.8792,136.6951,136.7727,3030.0
2022-10-05 10:55:00,141.07,141.07,140.94,141.0,1000.0,136.7048,136.7048,136.5788,136.637,1000.0
2022-10-05 11:00:00,140.96,141.14,140.96,141.13,3385.0,136.5982,136.7727,136.5982,136.763,3385.0
2022-10-05 11:05:00,141.08,141.08,140.82,140.88,3454.0,136.7145,136.7145,136.4626,136.5207,3454.0
2022-10-05 11:10:00,140.92,140.94,140.84,140.94,3812.0,136.5595,136.5788,136.4819,136.5788,3812.0
2022-10-05 11:15:00,140.88,141.08,140.88,141.08,2806.0,136.5207,136.7145,136.5207,136.7145,2806.0
2022-10-05 11:20:00,140.97,140.97,140.79,140.87,4079.0,136.6079,136.6079,136.4335,136.511,4079.0
2022-10-05 11:25:00,140.92,140.95,140.76,140.86,5902.0,136.5595,136.5885,136.4044,136.5013,5902.0
2022-10-05 11:30:00,140.87,140.92,140.84,140.92,3127.0,136.511,136.5595,136.4819,136.5595,3127.0
2022-10-05 11:35:00,140.91,141.18,140.91,141.13,5246.0,136.5498,136.8114,136.5498,136.763,5246.0
2022-10-05 11:40:00,141.15,141.19,141.13,141.13,2271.0,136.7823,136.8211,136.763,136.763,2271.0
2022-10-05 11:45:00,141.12,141.18,141.0,141.0,3198.0,136.7533,136.8114,136.637,136.637,3198.0
2022-10-05 11:50:00,141.02,141.16,141.02,141.09,3156.0,136.6564,136.792,136.6564,136.7242,3156.0
2022-10-05 11:55:00,141.1,141.13,140.97,141.01,2776.0,136.7339,136.763,136.6079,136.6467,2776.0
2022-10-05 12:00:00,141.04,141.04,140.71,140.71,3930.0,136.6757,136.6757,136.356,136.356,3930.0
2022-10-05 12:05:00,140.75,141.14,140.74,141.11,4768.0,136.3947,136.7727,136.385,136.7436,4768.0
2022-10-05 12:10:00,141.12,141.27,141.12,141.24,2656.0,136.7533,136.8986,136.7533,136.8696,2656.0
2022-10-05 12:15:00,141.25,141.48,141.23,141.34,3413.0,136.8792,137.1021,136.8599,136.9665,3413.0
2022-10-05 12:20:00,141.32,141.35,141.26,141.3,2505.0,136.9471,136.9762,136.8889,136.9277,2505.0
2022-10-05 12:25:00,141.31,141.33,141.27,141.3,2904.0,136.9374,136.9568,136.8986,136.9277,2904.0
2022-10-05 12:30:00,141.29,141.33,141.22,141.24,3031.0,136.918,136.9568,136.8502,136.8696,3031.0
2022-10-05 12:35:00,141.24,141.42,141.23,141.42,2822.0,136.8696,137.044,136.8599,137.044,2822.0
2022-10-05 12:40:00,141.42,141.56,141.39,141.54,2556.0,137.044,137.1797,137.0149,137.1603,2556.0
2022-10-05 12:45:00,141.52,141.79,141.51,141.79,3058.0,137.1409,137.4025,137.1312,137.4025,3058.0
2022-10-05 12:50:00,141.81,141.82,141.62,141.75,2509.0,137.4219,137.4316,137.2378,137.3638,2509.0
2022-10-05 12:55:00,141.72,141.72,141.62,141.62,2909.0,137.3347,137.3347,137.2378,137.2378,2909.0
2022-10-05 13:00:00,141.62,141.66,141.61,141.65,1763.0,137.2378,137.2766,137.2281,137.2669,1763.0
2022-10-05 13:05:00,141.65,141.87,141.65,141.81,3828.0,137.2669,137.4801,137.2669,137.4219,3828.0
2022-10-05 13:10:00,141.86,141.87,141.82,141.85,1947.0,137.4704,137.4801,137.4316,137.4607,1947.0
2022-10-05 13:15:00,141.87,142.0,141.86,142.0,4366.0,137.4801,137.606,137.4704,137.606,4366.0
2022-10-05 13:20:00,142.04,142.23,142.04,142.07,5208.0,137.6448,137.8289,137.6448,137.6739,5208.0
2022-10-05 13:25:00,142.06,142.08,141.95,142.0,2614.0,137.6642,137.6836,137.5576,137.606,2614.0
2022-10-05 13:30:00,141.98,141.98,141.76,141.76,1900.0,137.5867,137.5867,137.3735,137.3735,1900.0
2022-10-05 13:35:00,141.78,141.8,141.75,141.79,3089.0,137.3928,137.4122,137.3638,137.4025,3089.0
2022-10-05 13:40:00,141.78,141.96,141.76,141.87,5946.0,137.3928,137.5673,137.3735,137.4801,5946.0
2022-10-05 13:45:00,141.87,141.99,141.86,141.96,2412.0,137.4801,137.5963,137.4704,137.5673,2412.0
2022-10-05 13:50:00,141.92,141.96,141.83,141.84,3554.0,137.5285,137.5673,137.4413,137.451,3554.0
2022-10-05 13:55:00,141.79,141.86,141.65,141.65,4107.0,137.4025,137.4704,137.2669,137.2669,4107.0
2022-10-05 14:00:00,141.66,141.81,141.61,141.75,2078.0,137.2766,137.4219,137.2281,137.3638,2078.0
2022-10-05 14:05:00,141.75,141.79,141.72,141.74,1870.0,137.3638,137.4025,137.3347,137.3541,1870.0
2022-10-05 14:10:00,141.68,141.82,141.64,141.8,16479.0,137.2959,137.4316,137.2572,137.4122,16479.0
2022-10-05 14:15:00,141.8,142.02,141.77,142.01,3776.0,137.4122,137.6254,137.3832,137.6157,3776.0
2022-10-05 14:20:00,141.96,142.02,141.91,142.0,3804.0,137.5673,137.6254,137.5188,137.606,3804.0
2022-10-05 14:25:00,141.97,141.97,141.78,141.89,4279.0,137.577,137.577,137.3928,137.4994,4279.0
2022-10-05 14:30:00,141.86,141.9,141.65,141.69,4034.0,137.4704,137.5091,137.2669,137.3056,4034.0
2022-10-05 14:35:00,141.7,141.88,141.7,141.81,4866.0,137.3153,137.4898,137.3153,137.4219,4866.0
2022-10-05 14:40:00,141.79,141.8,141.72,141.76,3000.0,137.4025,137.4122,137.3347,137.3735,3000.0
2022-10-05 14:45:00,141.75,141.79,141.71,141.76,8688.0,137.3638,137.4025,137.325,137.3735,8688.0
2022-10-05 14:50:00,141.78,141.88,141.77,141.81,10916.0,137.3928,137.4898,137.3832,137.4219,10916.0
2022-10-05 14:55:00,141.78,141.87,141.75,141.83,5865.0,137.3928,137.4801,137.3638,137.4413,5865.0
2022-10-05 15:00:00,141.85,142.22,141.85,142.22,7015.0,137.4607,137.8192,137.4607,137.8192,7015.0
2022-10-05 15:05:00,142.19,142.23,142.03,142.07,3484.0,137.7902,137.8289,137.6351,137.6739,3484.0
2022-10-05 15:10:00,142.08,142.25,142.02,142.25,4589.0,137.6836,137.8483,137.6254,137.8483,4589.0
2022-10-05 15:15:00,142.26,142.28,142.19,142.19,7746.0,137.858,137.8774,137.7902,137.7902,7746.0
2022-10-05 15:20:00,142.18,142.2,142.07,142.14,5125.0,137.7805,137.7999,137.6739,137.7417,5125.0
2022-10-05 15:25:00,142.17,142.19,142.0,142.0,4121.0,137.7708,137.7902,137.606,137.606,4121.0
2022-10-05 15:30:00,142.02,142.09,141.83,141.84,6792.0,137.6254,137.6933,137.4413,137.451,6792.0
2022-10-05 15:35:00,141.83,141.89,141.77,141.77,10358.0,137.4413,137.4994,137.3832,137.3832,10358.0
2022-10-05 15:40:00,141.76,141.77,141.67,141.77,12346.0,137.3735,137.3832,137.2863,137.3832,12346.0
2022-10-05 15:45:00,141.77,141.77,141.5,141.52,14613.0,137.3832,137.3832,137.1215,137.1409,14613.0
2022-10-05 15:50:00,141.52,141.52,141.05,141.09,34505.0,137.1409,137.1409,136.6854,136.7242,34505.0
2022-10-05 15:55:00,141.12,141.22,140.97,141.11,62336.0,136.7533,136.8502,136.6079,136.7436,62336.0
2022-10-06 09:30:00,139.82,140.23,137.88,137.88,32655.0,135.4935,135.8908,133.6135,133.6135,32655.0
2022-10-06 09:35:00,137.92,137.95,136.81,137.09,20762.0,133.6523,133.6814,132.5766,132.848,20762.0
2022-10-06 09:40:00,137.04,137.33,136.61,136.66,15645.0,132.7995,133.0805,132.3828,132.4313,15645.0
2022-10-06 09:45:00,136.57,136.7,135.94,136.7,44823.0,132.3441,132.47,131.7336,132.47,44823.0
2022-10-06 09:50:00,136.75,136.9,136.1,136.18,26286.0,132.5185,132.6639,131.8886,131.9661,26286.0
2022-10-06 09:55:00,136.03,136.18,135.64,135.72,5643.0,131.8208,131.9661,131.4428,131.5204,5643.0
2022-10-06 10:00:00,135.72,136.09,135.59,135.98,39451.0,131.5204,131.8789,131.3944,131.7723,39451.0
2022-10-06 10:05:00,136.01,136.08,135.51,135.6,11212.0,131.8014,131.8692,131.3169,131.4041,11212.0
2022-10-06 10:10:00,135.65,135.87,135.49,135.77,10735.0,131.4525,131.6657,131.2975,131.5688,10735.0
2022-10-06 10:15:00,135.85,136.09,135.85,135.98,7262.0,131.6463,131.8789,131.6463,131.7723,7262.0
2022-10-06 10:20:00,135.99,135.99,135.02,135.18,14340.0,131.782,131.782,130.842,130.9971,14340.0
2022-10-06 10:25:00,135.25,135.49,134.7,134.7,26868.0,131.0649,131.2975,130.5319,130.5319,26868.0
2022-10-06 10:30:00,134.74,134.88,134.44,134.56,17084.0,130.5707,130.7064,130.28,130.3963,17084.0
2022-10-06 10:35:00,134.58,134.79,134.5,134.69,12799.0,130.4156,130.6191,130.3381,130.5222,12799.0
2022-10-06 10:40:00,134.72,134.76,134.19,134.25,12012.0,130.5513,130.5901,130.0377,130.0959,12012.0
2022-10-06 10:45:00,134.25,134.73,134.08,134.73,31807.0,130.0959,130.561,129.9311,130.561,31807.0
2022-10-06 10:50:00,134.72,135.0,134.59,135.0,9490.0,130.5513,130.8226,130.4253,130.8226,9490.0
2022-10-06 10:55:00,134.9,135.22,134.83,135.14,13319.0,130.7257,131.0358,130.6579,130.9583,13319.0
2022-10-06 11:00:00,135.16,135.35,134.72,134.83,17833.0,130.9777,131.1618,130.5513,130.6579,17833.0
2022-10-06 11:05:00,134.88,135.12,134.82,135.12,27609.0,130.7064,130.9389,130.6482,130.9389,27609.0
2022-10-06 11:10:00,135.21,135.32,135.14,135.2,17657.0,131.0261,131.1327,130.9583,131.0165,17657.0
2022-10-06 11:15:00,135.17,135.98,135.17,135.97,8062.0,130.9874,131.7723,130.9874,131.7626,8062.0
2022-10-06 11:20:00,135.94,136.09,135.85,135.95,10070.0,131.7336,131.8789,131.6463,131.7432,10070.0
2022-10-06 11:25:00,135.96,136.18,135.86,136.18,11907.0,131.7529,131.9661,131.656,131.9661,11907.0
2022-10-06 11:30:00,136.19,136.37,136.02,136.02,10699.0,131.9758,132.1503,131.8111,131.8111,10699.0
2022-10-06 11:35:00,135.98,136.1,135.77,135.8,8445.0,131.7723,131.8886,131.5688,131.5979,8445.0
2022-10-06 11:40:00,135.85,135.99,135.6,135.7,10718.0,131.6463,131.782,131.4041,131.501,10718.0
2022-10-06 11:45:00,135.67,135.77,135.56,135.56,5788.0,131.4719,131.5688,131.3653,131.3653,5788.0
2022-10-06 11:50:00,135.51,135.8,135.51,135.72,53052.0,131.3169,131.5979,131.3169,131.5204,53052.0
2022-10-06 11:55:00,135.72,135.78,135.15,135.33,50146.0,131.5204,131.5785,130.968,131.1424,50146.0
2022-10-06 12:00:00,135.31,135.56,135.29,135.29,4747.0,131.1231,131.3653,131.1037,131.1037,4747.0
2022-10-06 12:05:00,135.34,135.34,135.2,135.25,2613.0,131.1521,131.1521,131.0165,131.0649,2613.0
2022-10-06 12:10:00,135.27,135.29,134.78,134.92,14365.0,131.0843,131.1037,130.6095,130.7451,14365.0
2022-10-06 12:15:00,134.91,134.91,134.59,134.75,5884.0,130.7354,130.7354,130.4253,130.5804,5884.0
2022-10-06 12:20:00,134.76,135.02,134.76,134.99,6158.0,130.5901,130.842,130.5901,130.813,6158.0
2022-10-06 12:25:00,135.02,135.25,135.02,135.17,7629.0,130.842,131.0649,130.842,130.9874,7629.0
2022-10-06 12:30:00,135.17,135.17,134.9,134.93,6372.0,130.9874,130.9874,130.7257,130.7548,6372.0
2022-10-06 12:35:00,134.9,135.03,134.83,134.94,21454.0,130.7257,130.8517,130.6579,130.7645,21454.0
2022-10-06 12:40:00,134.95,134.96,134.77,134.91,10049.0,130.7742,130.7839,130.5998,130.7354,10049.0
2022-10-06 12:45:00,134.87,134.99,134.64,134.64,8370.0,130.6967,130.813,130.4738,130.4738,8370.0
2022-10-06 12:50:00,134.65,134.66,134.39,134.5,12020.0,130.4835,130.4932,130.2315,130.3381,12020.0
2022-10-06 12:55:00,134.47,134.56,134.42,134.49,9368.0,130.309,130.3963,130.2606,130.3284,9368.0
2022-10-06 13:00:00,134.49,134.49,134.24,134.28,8813.0,130.3284,130.3284,130.0862,130.1249,8813.0
2022-10-06 13:05:00,134.28,134.28,134.05,134.05,7129.0,130.1249,130.1249,129.902,129.902,7129.0
2022-10-06 13:10:00,134.06,134.45,134.06,134.45,4596.0,129.9117,130.2897,129.9117,130.2897,4596.0
2022-10-06 13:15:00,134.46,134.48,134.3,134.36,4033.0,130.2994,130.3187,130.1443,130.2024,4033.0
2022-10-06 13:20:00,134.4,134.49,134.38,134.39,4622.0,130.2412,130.3284,130.2218,130.2315,4622.0
2022-10-06 13:25:00,134.4,134.71,134.37,134.71,4204.0,130.2412,130.5416,130.2121,130.5416,4204.0
2022-10-06 13:30:00,134.69,134.73,134.41,134.59,5779.0,130.5222,130.561,130.2509,130.4253,5779.0
2022-10-06 13:35:00,134.58,134.63,134.47,134.49,5825.0,130.4156,130.4641,130.309,130.3284,5825.0
2022-10-06 13:40:00,134.55,134.68,134.5,134.68,3678.0,130.3866,130.5125,130.3381,130.5125,3678.0
2022-10-06 13:45:00,134.68,134.68,134.52,134.6,5016.0,130.5125,130.5125,130.3575,130.435,5016.0
2022-10-06 13:50:00,134.64,134.8,134.64,134.75,4526.0,130.4738,130.6288,130.4738,130.5804,4526.0
2022-10-06 13:55:00,134.75,134.8,134.61,134.61,7634.0,130.5804,130.6288,130.4447,130.4447,7634.0
2022-10-06 14:00:00,134.46,134.51,134.25,134.26,2358.0,130.2994,130.3478,130.0959,130.1055,2358.0
2022-10-06 14:05:00,134.25,134.25,133.95,134.08,4850.0,130.0959,130.0959,129.8051,129.9311,4850.0
2022-10-06 14:10:00,134.07,134.13,134.02,134.08,4065.0,129.9214,129.9796,129.873,129.9311,4065.0
2022-10-06 14:15:00,134.02,134.02,133.72,133.74,4009.0,129.873,129.873,129.5823,129.6016,4009.0
2022-10-06 14:20:00,133.74,134.09,133.73,133.93,4618.0,129.6016,129.9408,129.5919,129.7858,4618.0
2022-10-06 14:25:00,133.94,134.1,133.94,134.02,2027.0,129.7954,129.9505,129.7954,129.873,2027.0
2022-10-06 14:30:00,134.04,134.29,134.04,134.04,4512.0,129.8923,130.1346,129.8923,129.8923,4512.0
2022-10-06 14:35:00,134.15,134.2,134.04,134.05,2309.0,129.9989,130.0474,129.8923,129.902,2309.0
2022-10-06 14:40:00,134.06,134.18,133.98,134.0,5706.0,129.9117,130.028,129.8342,129.8536,5706.0
2022-10-06 14:45:00,133.96,133.97,133.68,133.68,4116.0,129.8148,129.8245,129.5435,129.5435,4116.0
2022-10-06 14:50:00,133.67,133.69,133.55,133.66,6621.0,129.5338,129.5532,129.4175,129.5241,6621.0
2022-10-06 14:55:00,133.72,133.86,133.72,133.74,4148.0,129.5823,129.7179,129.5823,129.6016,4148.0
2022-10-06 15:00:00,133.72,133.77,133.56,133.68,6207.0,129.5823,129.6307,129.4272,129.5435,6207.0
2022-10-06 15:05:00,133.69,133.69,133.49,133.63,8921.0,129.5532,129.5532,129.3594,129.495,8921.0
2022-10-06 15:10:00,133.63,133.72,133.37,133.7,12623.0,129.495,129.5823,129.2431,129.5629,12623.0
2022-10-06 15:15:00,133.7,133.81,133.64,133.69,8606.0,129.5629,129.6695,129.5047,129.5532,8606.0
2022-10-06 15:20:00,133.69,134.27,133.69,133.93,14375.0,129.5532,130.1152,129.5532,129.7858,14375.0
2022-10-06 15:25:00,133.95,134.47,133.95,134.47,9848.0,129.8051,130.309,129.8051,130.309,9848.0
2022-10-06 15:30:00,134.5,134.52,134.27,134.35,20290.0,130.3381,130.3575,130.1152,130.1928,20290.0
2022-10-06 15:35:00,134.33,134.33,134.07,134.07,17255.0,130.1734,130.1734,129.9214,129.9214,17255.0
2022-10-06 15:40:00,134.04,134.19,133.94,134.09,19120.0,129.8923,130.0377,129.7954,129.9408,19120.0
2022-10-06 15:45:00,134.02,134.03,133.75,133.77,27673.0,129.873,129.8827,129.6113,129.6307,27673.0
2022-10-06 15:50:00,133.78,133.86,133.53,133.8,56813.0,129.6404,129.7179,129.3981,129.6598,56813.0
2022-10-06 15:55:00,133.8,133.8,133.27,133.37,131619.0,129.6598,129.6598,129.1462,129.2431,131619.0
2022-10-07 09:30:00,132.28,132.62,131.77,131.97,31484.0,128.1868,128.5163,127.6926,127.8864,31484.0
2022-10-07 09:35:00,131.91,131.97,131.0,131.15,23212.0,127.8283,127.8864,126.9464,127.0918,23212.0
2022-10-07 09:40:00,131.22,131.43,130.71,130.71,11241.0,127.1596,127.3631,126.6654,126.6654,11241.0
2022-10-07 09:45:00,130.59,130.6,130.32,130.36,7701.0,126.5491,126.5588,126.2875,126.3262,7701.0
2022-10-07 09:50:00,130.34,130.85,130.26,130.63,9075.0,126.3068,126.8011,126.2293,126.5879,9075.0
2022-10-07 09:55:00,130.43,130.45,130.01,130.32,9398.0,126.3941,126.4134,125.9871,126.2875,9398.0
2022-10-07 10:00:00,130.31,130.4,130.03,130.31,10931.0,126.2778,126.365,126.0064,126.2778,10931.0
2022-10-07 10:05:00,130.34,130.59,130.26,130.47,8556.0,126.3068,126.5491,126.2293,126.4328,8556.0
2022-10-07 10:10:00,130.51,130.84,130.47,130.78,8881.0,126.4716,126.7914,126.4328,126.7332,8881.0
2022-10-07 10:15:00,130.75,131.06,130.75,130.99,8944.0,126.7042,127.0046,126.7042,126.9367,8944.0
2022-10-07 10:20:00,131.04,131.14,130.87,131.0,6933.0,126.9852,127.0821,126.8204,126.9464,6933.0
2022-10-07 10:25:00,131.1,131.12,130.8,130.89,5483.0,127.0433,127.0627,126.7526,126.8398,5483.0
2022-10-07 10:30:00,130.86,130.86,130.49,130.54,4433.0,126.8107,126.8107,126.4522,126.5007,4433.0
2022-10-07 10:35:00,130.55,130.75,130.48,130.48,14195.0,126.5103,126.7042,126.4425,126.4425,14195.0
2022-10-07 10:40:00,130.49,130.75,130.48,130.71,17264.0,126.4522,126.7042,126.4425,126.6654,17264.0
2022-10-07 10:45:00,130.71,130.89,130.65,130.74,12910.0,126.6654,126.8398,126.6072,126.6945,12910.0
2022-10-07 10:50:00,130.72,130.72,130.52,130.69,8007.0,126.6751,126.6751,126.4813,126.646,8007.0
2022-10-07 10:55:00,130.71,130.92,130.71,130.92,5002.0,126.6654,126.8689,126.6654,126.8689,5002.0
2022-10-07 11:00:00,130.88,131.0,130.8,130.89,22012.0,126.8301,126.9464,126.7526,126.8398,22012.0
2022-10-07 11:05:00,130.9,130.99,130.7,130.74,23333.0,126.8495,126.9367,126.6557,126.6945,23333.0
2022-10-07 11:10:00,130.78,130.9,130.74,130.74,3622.0,126.7332,126.8495,126.6945,126.6945,3622.0
2022-10-07 11:15:00,130.76,130.76,130.33,130.36,5788.0,126.7138,126.7138,126.2971,126.3262,5788.0
2022-10-07 11:20:00,130.23,130.57,130.23,130.49,5832.0,126.2002,126.5297,126.2002,126.4522,5832.0
2022-10-07 11:25:00,130.5,130.52,130.33,130.38,6381.0,126.4619,126.4813,126.2971,126.3456,6381.0
2022-10-07 11:30:00,130.39,130.4,130.14,130.27,5101.0,126.3553,126.365,126.113,126.239,5101.0
2022-10-07 11:35:00,130.27,130.61,130.26,130.5,3913.0,126.239,126.5685,126.2293,126.4619,3913.0
2022-10-07 11:40:00,130.45,130.55,130.3,130.55,4321.0,126.4134,126.5103,126.2681,126.5103,4321.0
2022-10-07 11:45:00,130.56,130.68,130.55,130.57,5576.0,126.52,126.6363,126.5103,126.5297,5576.0
2022-10-07 11:50:00,130.55,130.69,130.51,130.56,5021.0,126.5103,126.646,126.4716,126.52,5021.0
2022-10-07 11:55:00,130.54,130.54,130.42,130.43,4350.0,126.5007,126.5007,126.3844,126.3941,4350.0
2022-10-07 12:00:00,130.42,130.53,130.33,130.51,5984.0,126.3844,126.491,126.2971,126.4716,5984.0
2022-10-07 12:05:00,130.47,130.58,130.44,130.46,2114.0,126.4328,126.5394,126.4037,126.4231,2114.0
2022-10-07 12:10:00,130.52,130.59,130.34,130.35,4394.0,126.4813,126.5491,126.3068,126.3165,4394.0
2022-10-07 12:15:00,130.35,130.48,130.31,130.35,11487.0,126.3165,126.4425,126.2778,126.3165,11487.0
2022-10-07 12:20:00,130.35,130.35,130.08,130.13,3530.0,126.3165,126.3165,126.0549,126.1033,3530.0
2022-10-07 12:25:00,130.09,130.22,130.08,130.15,4346.0,126.0646,126.1906,126.0549,126.1227,4346.0
2022-10-07 12:30:00,130.14,130.24,130.09,130.21,3853.0,126.113,126.2099,126.0646,126.1809,3853.0
2022-10-07 12:35:00,130.21,130.24,130.07,130.09,25387.0,126.1809,126.2099,126.0452,126.0646,25387.0
2022-10-07 12:40:00,130.12,130.18,129.89,129.91,33772.0,126.0936,126.1518,125.8708,125.8901,33772.0
2022-10-07 12:45:00,129.9,129.94,129.74,129.87,4828.0,125.8805,125.9192,125.7254,125.8514,4828.0
2022-10-07 12:50:00,129.86,129.9,129.76,129.78,4965.0,125.8417,125.8805,125.7448,125.7642,4965.0
2022-10-07 12:55:00,129.78,129.83,129.72,129.76,4680.0,125.7642,125.8126,125.706,125.7448,4680.0
2022-10-07 13:00:00,129.72,129.72,129.4,129.5,4399.0,125.706,125.706,125.3959,125.4928,4399.0
2022-10-07 13:05:00,129.49,129.54,129.41,129.49,2955.0,125.4831,125.5316,125.4056,125.4831,2955.0
2022-10-07 13:10:00,129.49,129.73,129.49,129.65,3646.0,125.4831,125.7157,125.4831,125.6382,3646.0
2022-10-07 13:15:00,129.74,129.74,129.63,129.67,27191.0,125.7254,125.7254,125.6188,125.6576,27191.0
2022-10-07 13:20:00,129.67,129.7,129.53,129.53,4013.0,125.6576,125.6866,125.5219,125.5219,4013.0
2022-10-07 13:25:00,129.51,129.71,129.51,129.62,4037.0,125.5025,125.6963,125.5025,125.6091,4037.0
2022-10-07 13:30:00,129.6,129.63,129.56,129.56,4060.0,125.5897,125.6188,125.551,125.551,4060.0
2022-10-07 13:35:00,129.59,129.72,129.57,129.66,7515.0,125.58,125.706,125.5607,125.6479,7515.0
2022-10-07 13:40:00,129.69,130.03,129.68,129.96,3099.0,125.677,126.0064,125.6673,125.9386,3099.0
2022-10-07 13:45:00,129.94,129.94,129.79,129.79,2475.0,125.9192,125.9192,125.7739,125.7739,2475.0
2022-10-07 13:50:00,129.8,129.95,129.77,129.83,3037.0,125.7835,125.9289,125.7545,125.8126,3037.0
2022-10-07 13:55:00,129.9,129.9,129.83,129.84,2550.0,125.8805,125.8805,125.8126,125.8223,2550.0
2022-10-07 14:00:00,129.84,129.88,129.78,129.81,2150.0,125.8223,125.8611,125.7642,125.7932,2150.0
2022-10-07 14:05:00,129.84,129.97,129.84,129.95,3356.0,125.8223,125.9483,125.8223,125.9289,3356.0
2022-10-07 14:10:00,129.96,130.05,129.85,130.04,4791.0,125.9386,126.0258,125.832,126.0161,4791.0
2022-10-07 14:15:00,130.11,130.14,129.96,129.96,3903.0,126.084,126.113,125.9386,125.9386,3903.0
2022-10-07 14:20:00,129.96,129.96,129.84,129.85,4409.0,125.9386,125.9386,125.8223,125.832,4409.0
2022-10-07 14:25:00,129.9,129.95,129.84,129.9,6443.0,125.8805,125.9289,125.8223,125.8805,6443.0
2022-10-07 14:30:00,129.89,129.89,129.75,129.79,4218.0,125.8708,125.8708,125.7351,125.7739,4218.0
2022-10-07 14:35:00,129.83,129.86,129.77,129.77,3100.0,125.8126,125.8417,125.7545,125.7545,3100.0
2022-10-07 14:40:00,129.77,129.78,129.59,129.62,2532.0,125.7545,125.7642,125.58,125.6091,2532.0
2022-10-07 14:45:00,129.65,129.72,129.59,129.72,4500.0,125.6382,125.706,125.58,125.706,4500.0
2022-10-07 14:50:00,129.74,129.84,129.73,129.81,4920.0,125.7254,125.8223,125.7157,125.7932,4920.0
2022-10-07 14:55:00,129.85,129.85,129.69,129.75,4406.0,125.832,125.832,125.677,125.7351,4406.0
2022-10-07 15:00:00,129.77,130.05,129.77,130.02,4154.0,125.7545,126.0258,125.7545,125.9967,4154.0
2022-10-07 15:05:00,130.03,130.07,129.85,129.86,6560.0,126.0064,126.0452,125.832,125.8417,6560.0
2022-10-07 15:10:00,129.87,129.93,129.73,129.73,5102.0,125.8514,125.9095,125.7157,125.7157,5102.0
2022-10-07 15:15:00,129.75,129.79,129.65,129.65,5231.0,125.7351,125.7739,125.6382,125.6382,5231.0
2022-10-07 15:20:00,129.64,129.66,129.47,129.51,6710.0,125.6285,125.6479,125.4638,125.5025,6710.0
2022-10-07 15:25:00,129.49,129.49,129.21,129.3,31282.0,125.4831,125.4831,125.2118,125.299,31282.0
2022-10-07 15:30:00,129.27,129.27,129.08,129.14,7273.0,125.2699,125.2699,125.0858,125.144,7273.0
2022-10-07 15:35:00,129.14,129.37,129.07,129.37,7834.0,125.144,125.3669,125.0761,125.3669,7834.0
2022-10-07 15:40:00,129.35,129.51,129.3,129.43,10401.0,125.3475,125.5025,125.299,125.425,10401.0
2022-10-07 15:45:00,129.4,129.42,129.2,129.31,14028.0,125.3959,125.4153,125.2021,125.3087,14028.0
2022-10-07 15:50:00,129.32,129.55,129.25,129.38,51357.0,125.3184,125.5413,125.2506,125.3765,51357.0
2022-10-07 15:55:00,129.37,129.37,129.16,129.27,130346.0,125.3669,125.3669,125.1634,125.2699,130346.0
2022-10-10 09:30:00,129.9,130.34,129.9,130.25,16675.0,125.8805,126.3068,125.8805,126.2196,16675.0
2022-10-10 09:35:00,130.3,130.49,129.98,130.13,9088.0,126.2681,126.4522,125.958,126.1033,9088.0
2022-10-10 09:40:00,130.18,130.49,129.92,130.21,23958.0,126.1518,126.4522,125.8998,126.1809,23958.0
2022-10-10 09:45:00,130.27,130.67,130.27,130.54,13491.0,126.239,126.6266,126.239,126.5007,13491.0
2022-10-10 09:50:00,130.6,130.76,130.03,130.09,9565.0,126.5588,126.7138,126.0064,126.0646,9565.0
2022-10-10 09:55:00,130.19,130.49,130.18,130.44,5334.0,126.1615,126.4522,126.1518,126.4037,5334.0
2022-10-10 10:00:00,130.38,130.44,130.21,130.43,4449.0,126.3456,126.4037,126.1809,126.3941,4449.0
2022-10-10 10:05:00,130.43,130.52,130.26,130.33,7280.0,126.3941,126.4813,126.2293,126.2971,7280.0
2022-10-10 10:10:00,130.31,130.53,130.26,130.27,5574.0,126.2778,126.491,126.2293,126.239,5574.0
2022-10-10 10:15:00,130.21,130.33,130.15,130.33,2587.0,126.1809,126.2971,126.1227,126.2971,2587.0
2022-10-10 10:20:00,130.28,130.4,130.25,130.34,2443.0,126.2487,126.365,126.2196,126.3068,2443.0
2022-10-10 10:25:00,130.41,130.65,130.29,130.59,5738.0,126.3747,126.6072,126.2584,126.5491,5738.0
2022-10-10 10:30:00,130.52,130.62,130.02,130.09,5162.0,126.4813,126.5782,125.9967,126.0646,5162.0
2022-10-10 10:35:00,130.1,130.1,129.6,129.61,3885.0,126.0743,126.0743,125.5897,125.5994,3885.0
2022-10-10 10:40:00,129.63,129.73,129.63,129.67,2230.0,125.6188,125.7157,125.6188,125.6576,2230.0
2022-10-10 10:45:00,129.68,129.74,129.58,129.58,1119.0,125.6673,125.7254,125.5704,125.5704,1119.0
2022-10-10 10:50:00,129.54,129.66,129.42,129.44,11951.0,125.5316,125.6479,125.4153,125.4347,11951.0
2022-10-10 10:55:00,129.41,129.83,129.39,129.8,2569.0,125.4056,125.8126,125.3862,125.7835,2569.0
2022-10-10 11:00:00,129.78,129.78,129.5,129.64,8871.0,125.7642,125.7642,125.4928,125.6285,8871.0
2022-10-10 11:05:00,129.64,129.8,129.61,129.64,10140.0,125.6285,125.7835,125.5994,125.6285,10140.0
2022-10-10 11:10:00,129.64,129.87,129.58,129.87,3326.0,125.6285,125.8514,125.5704,125.8514,3326.0
2022-10-10 11:15:00,129.84,129.87,129.61,129.66,11632.0,125.8223,125.8514,125.5994,125.6479,11632.0
2022-10-10 11:20:00,129.68,129.92,129.62,129.86,17139.0,125.6673,125.8998,125.6091,125.8417,17139.0
2022-10-10 11:25:00,129.83,129.83,129.53,129.62,2136.0,125.8126,125.8126,125.5219,125.6091,2136.0
2022-10-10 11:30:00,129.63,129.7,129.55,129.69,1915.0,125.6188,125.6866,125.5413,125.677,1915.0
2022-10-10 11:35:00,129.65,129.67,129.51,129.51,4315.0,125.6382,125.6576,125.5025,125.5025,4315.0
2022-10-10 11:40:00,129.53,129.68,129.51,129.68,3062.0,125.5219,125.6673,125.5025,125.6673,3062.0
2022-10-10 11:45:00,129.67,129.78,129.66,129.77,2357.0,125.6576,125.7642,125.6479,125.7545,2357.0
2022-10-10 11:50:00,129.75,129.97,129.75,129.85,3599.0,125.7351,125.9483,125.7351,125.832,3599.0
2022-10-10 11:55:00,129.83,129.83,129.67,129.67,5099.0,125.8126,125.8126,125.6576,125.6576,5099.0
2022-10-10 12:00:00,129.63,129.64,129.56,129.56,1047.0,125.6188,125.6285,125.551,125.551,1047.0
2022-10-10 12:05:00,129.59,129.62,129.35,129.39,1520.0,125.58,125.6091,125.3475,125.3862,1520.0
2022-10-10 12:10:00,129.39,129.39,129.28,129.28,1250.0,125.3862,125.3862,125.2796,125.2796,1250.0
2022-10-10 12:15:00,129.36,129.37,129.21,129.21,1566.0,125.3572,125.3669,125.2118,125.2118,1566.0
2022-10-10 12:20:00,129.23,129.24,129.05,129.17,9004.0,125.2312,125.2409,125.0568,125.173,9004.0
2022-10-10 12:25:00,129.16,129.17,129.09,129.16,4667.0,125.1634,125.173,125.0955,125.1634,4667.0
2022-10-10 12:30:00,129.23,129.29,129.21,129.22,2361.0,125.2312,125.2893,125.2118,125.2215,2361.0
2022-10-10 12:35:00,129.31,129.37,129.3,129.33,2855.0,125.3087,125.3669,125.299,125.3281,2855.0
2022-10-10 12:40:00,129.36,129.42,129.3,129.3,1024.0,125.3572,125.4153,125.299,125.299,1024.0
2022-10-10 12:45:00,129.3,129.34,129.14,129.15,3331.0,125.299,125.3378,125.144,125.1537,3331.0
2022-10-10 12:50:00,129.14,129.14,128.97,128.99,2210.0,125.144,125.144,124.9792,124.9986,2210.0
2022-10-10 12:55:00,129.01,129.1,128.97,129.07,3176.0,125.018,125.1052,124.9792,125.0761,3176.0
2022-10-10 13:00:00,129.01,129.13,129.01,129.07,4034.0,125.018,125.1343,125.018,125.0761,4034.0
2022-10-10 13:05:00,129.09,129.2,129.09,129.2,7892.0,125.0955,125.2021,125.0955,125.2021,7892.0
2022-10-10 13:10:00,129.2,129.39,129.12,129.34,7717.0,125.2021,125.3862,125.1246,125.3378,7717.0
2022-10-10 13:15:00,129.35,129.43,129.27,129.4,7088.0,125.3475,125.425,125.2699,125.3959,7088.0
2022-10-10 13:20:00,129.4,129.63,129.4,129.56,4055.0,125.3959,125.6188,125.3959,125.551,4055.0
2022-10-10 13:25:00,129.55,129.75,129.55,129.75,4237.0,125.5413,125.7351,125.5413,125.7351,4237.0
2022-10-10 13:30:00,129.74,129.96,129.73,129.85,6863.0,125.7254,125.9386,125.7157,125.832,6863.0
2022-10-10 13:35:00,129.87,129.99,129.86,129.99,3126.0,125.8514,125.9677,125.8417,125.9677,3126.0
2022-10-10 13:40:00,130.03,130.08,130.0,130.02,1800.0,126.0064,126.0549,125.9774,125.9967,1800.0
2022-10-10 13:45:00,130.04,130.52,130.01,130.45,1942.0,126.0161,126.4813,125.9871,126.4134,1942.0
2022-10-10 13:50:00,130.44,130.56,130.38,130.47,2700.0,126.4037,126.52,126.3456,126.4328,2700.0
2022-10-10 13:55:00,130.52,130.52,130.22,130.25,3842.0,126.4813,126.4813,126.1906,126.2196,3842.0
2022-10-10 14:00:00,130.28,130.29,130.21,130.24,1017.0,126.2487,126.2584,126.1809,126.2099,1017.0
2022-10-10 14:05:00,130.22,130.23,130.13,130.2,2736.0,126.1906,126.2002,126.1033,126.1712,2736.0
2022-10-10 14:10:00,130.31,130.41,130.25,130.26,3833.0,126.2778,126.3747,126.2196,126.2293,3833.0
2022-10-10 14:15:00,130.24,130.25,130.19,130.19,1100.0,126.2099,126.2196,126.1615,126.1615,1100.0
2022-10-10 14:20:00,130.22,130.24,130.07,130.14,1498.0,126.1906,126.2099,126.0452,126.113,1498.0
2022-10-10 14:25:00,130.09,130.2,130.08,130.18,1535.0,126.0646,126.1712,126.0549,126.1518,1535.0
2022-10-10 14:30:00,130.14,130.36,130.14,130.34,1643.0,126.113,126.3262,126.113,126.3068,1643.0
2022-10-10 14:35:00,130.34,130.5,130.33,130.5,1422.0,126.3068,126.4619,126.2971,126.4619,1422.0
2022-10-10 14:40:00,130.53,130.56,130.32,130.32,2552.0,126.491,126.52,126.2875,126.2875,2552.0
2022-10-10 14:45:00,130.32,130.32,130.18,130.2,1219.0,126.2875,126.2875,126.1518,126.1712,1219.0
2022-10-10 14:50:00,130.19,130.24,130.14,130.19,1290.0,126.1615,126.2099,126.113,126.1615,1290.0
2022-10-10 14:55:00,130.18,130.18,129.97,130.08,4318.0,126.1518,126.1518,125.9483,126.0549,4318.0
2022-10-10 15:00:00,130.08,130.17,129.96,129.97,3200.0,126.0549,126.1421,125.9386,125.9483,3200.0
2022-10-10 15:05:00,129.97,130.14,129.96,130.13,2547.0,125.9483,126.113,125.9386,126.1033,2547.0
2022-10-10 15:10:00,130.09,130.23,130.05,130.21,3109.0,126.0646,126.2002,126.0258,126.1809,3109.0
2022-10-10 15:15:00,130.27,130.37,130.2,130.23,4530.0,126.239,126.3359,126.1712,126.2002,4530.0
2022-10-10 15:20:00,130.32,130.44,130.21,130.32,2317.0,126.2875,126.4037,126.1809,126.2875,2317.0
2022-10-10 15:25:00,130.31,130.32,130.06,130.06,2369.0,126.2778,126.2875,126.0355,126.0355,2369.0
2022-10-10 15:30:00,130.08,130.22,130.03,130.19,4847.0,126.0549,126.1906,126.0064,126.1615,4847.0
2022-10-10 15:35:00,130.21,130.47,130.16,130.34,7279.0,126.1809,126.4328,126.1324,126.3068,7279.0
2022-10-10 15:40:00,130.37,130.37,130.1,130.19,7166.0,126.3359,126.3359,126.0743,126.1615,7166.0
2022-10-10 15:45:00,130.17,130.4,130.16,130.31,21174.0,126.1421,126.365,126.1324,126.2778,21174.0
2022-10-10 15:50:00,130.3,130.41,130.12,130.37,24574.0,126.2681,126.3747,126.0936,126.3359,24574.0
2022-10-10 15:55:00,130.37,130.37,130.11,130.11,64275.0,126.3359,126.3359,126.084,126.084,64275.0
2022-10-11 09:30:00,129.54,130.14,129.25,130.03,42718.0,125.5316,126.113,125.2506,126.0064,42718.0
2022-10-11 09:35:00,129.9,130.04,129.72,129.9,5949.0,125.8805,126.0161,125.706,125.8805,5949.0
2022-10-11 09:40:00,129.99,130.05,129.8,129.91,9608.0,125.9677,126.0258,125.7835,125.8901,9608.0
2022-10-11 09:45:00,129.91,130.09,129.52,129.67,11414.0,125.8901,126.0646,125.5122,125.6576,11414.0
2022-10-11 09:50:00,129.77,129.83,129.74,129.77,2500.0,125.7545,125.8126,125.7254,125.7545,2500.0
2022-10-11 09:55:00,129.78,130.1,129.78,129.97,1888.0,125.7642,126.0743,125.7642,125.9483,1888.0
2022-10-11 10:00:00,129.94,130.11,129.83,130.11,3342.0,125.9192,126.084,125.8126,126.084,3342.0
2022-10-11 10:05:00,130.08,130.34,130.05,130.34,4432.0,126.0549,126.3068,126.0258,126.3068,4432.0
2022-10-11 10:10:00,130.3,130.31,130.06,130.19,33014.0,126.2681,126.2778,126.0355,126.1615,33014.0
2022-10-11 10:15:00,130.21,130.21,130.05,130.05,8565.0,126.1809,126.1809,126.0258,126.0258,8565.0
2022-10-11 10:20:00,130.07,130.13,129.89,129.94,4274.0,126.0452,126.1033,125.8708,125.9192,4274.0
2022-10-11 10:25:00,129.89,130.1,129.85,129.85,3799.0,125.8708,126.0743,125.832,125.832,3799.0
2022-10-11 10:30:00,129.82,129.88,129.66,129.81,7509.0,125.8029,125.8611,125.6479,125.7932,7509.0
2022-10-11 10:35:00,129.81,130.02,129.7,130.02,8801.0,125.7932,125.9967,125.6866,125.9967,8801.0
2022-10-11 10:40:00,130.04,130.25,129.96,130.06,4640.0,126.0161,126.2196,125.9386,126.0355,4640.0
2022-10-11 10:45:00,130.15,130.2,130.0,130.02,4421.0,126.1227,126.1712,125.9774,125.9967,4421.0
2022-10-11 10:50:00,130.03,130.16,130.01,130.09,3203.0,126.0064,126.1324,125.9871,126.0646,3203.0
2022-10-11 10:55:00,130.11,130.18,129.93,129.93,5209.0,126.084,126.1518,125.9095,125.9095,5209.0
2022-10-11 11:00:00,129.95,130.28,129.91,130.16,6318.0,125.9289,126.2487,125.8901,126.1324,6318.0
2022-10-11 11:05:00,130.16,130.16,129.84,129.89,3375.0,126.1324,126.1324,125.8223,125.8708,3375.0
2022-10-11 11:10:00,129.91,129.91,129.8,129.84,5512.0,125.8901,125.8901,125.7835,125.8223,5512.0
2022-10-11 11:15:00,129.86,129.9,129.74,129.74,4810.0,125.8417,125.8805,125.7254,125.7254,4810.0
2022-10-11 11:20:00,129.76,129.83,129.58,129.68,5077.0,125.7448,125.8126,125.5704,125.6673,5077.0
2022-10-11 11:25:00,129.64,129.77,129.54,129.64,6489.0,125.6285,125.7545,125.5316,125.6285,6489.0
2022-10-11 11:30:00,129.69,129.77,129.26,129.3,6663.0,125.677,125.7545,125.2603,125.299,6663.0
2022-10-11 11:35:00,129.35,129.37,129.24,129.31,3806.0,125.3475,125.3669,125.2409,125.3087,3806.0
2022-10-11 11:40:00,129.43,129.87,129.32,129.79,5947.0,125.425,125.8514,125.3184,125.7739,5947.0
2022-10-11 11:45:00,129.79,130.13,129.67,130.03,6081.0,125.7739,126.1033,125.6576,126.0064,6081.0
2022-10-11 11:50:00,130.06,130.15,129.99,130.0,3538.0,126.0355,126.1227,125.9677,125.9774,3538.0
2022-10-11 11:55:00,130.01,130.1,129.93,129.98,2396.0,125.9871,126.0743,125.9095,125.958,2396.0
2022-10-11 12:00:00,129.97,130.02,129.88,129.91,3511.0,125.9483,125.9967,125.8611,125.8901,3511.0
2022-10-11 12:05:00,129.94,130.01,129.83,129.98,5801.0,125.9192,125.9871,125.8126,125.958,5801.0
2022-10-11 12:10:00,130.0,130.16,130.0,130.16,2006.0,125.9774,126.1324,125.9774,126.1324,2006.0
2022-10-11 12:15:00,130.13,130.35,130.1,130.33,9643.0,126.1033,126.3165,126.0743,126.2971,9643.0
2022-10-11 12:20:00,130.37,130.43,130.24,130.24,3828.0,126.3359,126.3941,126.2099,126.2099,3828.0
2022-10-11 12:25:00,130.22,130.24,130.01,130.17,11724.0,126.1906,126.2099,125.9871,126.1421,11724.0
2022-10-11 12:30:00,130.15,130.28,130.15,130.28,5401.0,126.1227,126.2487,126.1227,126.2487,5401.0
2022-10-11 12:35:00,130.29,130.34,130.12,130.14,4380.0,126.2584,126.3068,126.0936,126.113,4380.0
2022-10-11 12:40:00,130.14,130.28,130.1,130.25,6859.0,126.113,126.2487,126.0743,126.2196,6859.0
2022-10-11 12:45:00,130.24,130.32,130.15,130.28,3840.0,126.2099,126.2875,126.1227,126.2487,3840.0
2022-10-11 12:50:00,130.29,130.39,130.2,130.28,4118.0,126.2584,126.3553,126.1712,126.2487,4118.0
2022-10-11 12:55:00,130.29,130.44,130.29,130.39,920.0,126.2584,126.4037,126.2584,126.3553,920.0
2022-10-11 13:00:00,130.44,130.55,130.41,130.55,6807.0,126.4037,126.5103,126.3747,126.5103,6807.0
2022-10-11 13:05:00,130.57,130.69,130.53,130.53,3985.0,126.5297,126.646,126.491,126.491,3985.0
2022-10-11 13:10:00,130.54,130.55,130.39,130.4,2563.0,126.5007,126.5103,126.3553,126.365,2563.0
2022-10-11 13:15:00,130.42,130.51,130.27,130.43,4335.0,126.3844,126.4716,126.239,126.3941,4335.0
2022-10-11 13:20:00,130.43,130.66,130.4,130.66,2508.0,126.3941,126.6169,126.365,126.6169,2508.0
2022-10-11 13:25:00,130.69,130.79,130.6,130.64,5353.0,126.646,126.7429,126.5588,126.5976,5353.0
2022-10-11 13:30:00,130.63,130.72,130.5,130.72,2687.0,126.5879,126.6751,126.4619,126.6751,2687.0
2022-10-11 13:35:00,130.74,130.74,130.63,130.72,2774.0,126.6945,126.6945,126.5879,126.6751,2774.0
2022-10-11 13:40:00,130.74,130.87,130.73,130.85,2747.0,126.6945,126.8204,126.6848,126.8011,2747.0
2022-10-11 13:45:00,130.84,131.02,130.84,130.84,2010.0,126.7914,126.9658,126.7914,126.7914,2010.0
2022-10-11 13:50:00,130.8,130.93,130.8,130.84,1877.0,126.7526,126.8786,126.7526,126.7914,1877.0
2022-10-11 13:55:00,130.84,130.97,130.83,130.97,2701.0,126.7914,126.9173,126.7817,126.9173,2701.0
2022-10-11 14:00:00,131.02,131.1,130.95,131.1,8607.0,126.9658,127.0433,126.898,127.0433,8607.0
2022-10-11 14:05:00,131.1,131.15,130.88,130.88,10309.0,127.0433,127.0918,126.8301,126.8301,10309.0
2022-10-11 14:10:00,130.87,130.95,130.79,130.94,2551.0,126.8204,126.898,126.7429,126.8883,2551.0
2022-10-11 14:15:00,130.94,130.97,130.89,130.89,3312.0,126.8883,126.9173,126.8398,126.8398,3312.0
2022-10-11 14:20:00,130.88,131.01,130.88,131.0,1210.0,126.8301,126.9561,126.8301,126.9464,1210.0
2022-10-11 14:25:00,131.04,131.14,130.98,131.06,4167.0,126.9852,127.0821,126.927,127.0046,4167.0
2022-10-11 14:30:00,131.04,131.12,130.99,131.1,2600.0,126.9852,127.0627,126.9367,127.0433,2600.0
2022-10-11 14:35:00,131.07,131.08,130.93,131.01,2600.0,127.0143,127.0239,126.8786,126.9561,2600.0
2022-10-11 14:40:00,131.05,131.05,130.66,130.67,6644.0,126.9949,126.9949,126.6169,126.6266,6644.0
2022-10-11 14:45:00,130.66,130.7,130.31,130.35,9486.0,126.6169,126.6557,126.2778,126.3165,9486.0
2022-10-11 14:50:00,130.37,130.37,130.01,130.01,4017.0,126.3359,126.3359,125.9871,125.9871,4017.0
2022-10-11 14:55:00,129.96,130.0,129.71,129.74,3201.0,125.9386,125.9774,125.6963,125.7254,3201.0
2022-10-11 15:00:00,129.75,129.81,129.57,129.63,2666.0,125.7351,125.7932,125.5607,125.6188,2666.0
2022-10-11 15:05:00,129.71,129.76,129.6,129.63,6074.0,125.6963,125.7448,125.5897,125.6188,6074.0
2022-10-11 15:10:00,129.7,129.7,129.41,129.52,4216.0,125.6866,125.6866,125.4056,125.5122,4216.0
2022-10-11 15:15:00,129.42,129.79,129.32,129.75,6125.0,125.4153,125.7739,125.3184,125.7351,6125.0
2022-10-11 15:20:00,129.76,129.96,129.76,129.96,4609.0,125.7448,125.9386,125.7448,125.9386,4609.0
2022-10-11 15:25:00,129.94,129.94,129.72,129.9,4610.0,125.9192,125.9192,125.706,125.8805,4610.0
2022-10-11 15:30:00,129.9,130.01,129.76,129.88,9947.0,125.8805,125.9871,125.7448,125.8611,9947.0
2022-10-11 15:35:00,129.87,130.08,129.84,130.01,7274.0,125.8514,126.0549,125.8223,125.9871,7274.0
2022-10-11 15:40:00,129.99,129.99,129.74,129.93,8838.0,125.9677,125.9677,125.7254,125.9095,8838.0
2022-10-11 15:45:00,129.94,129.95,129.79,129.9,12473.0,125.9192,125.9289,125.7739,125.8805,12473.0
2022-10-11 15:50:00,129.9,129.9,129.53,129.68,24596.0,125.8805,125.8805,125.5219,125.6673,24596.0
2022-10-11 15:55:00,129.68,129.81,129.52,129.66,64371.0,125.6673,125.7932,125.5122,125.6479,64371.0
2022-10-12 09:30:00,130.14,130.14,129.0,129.08,14139.0,126.113,126.113,125.0083,125.0858,14139.0
2022-10-12 09:35:00,128.94,129.41,128.93,129.32,5094.0,124.9502,125.4056,124.9405,125.3184,5094.0
2022-10-12 09:40:00,129.25,129.53,129.07,129.47,4730.0,125.2506,125.5219,125.0761,125.4638,4730.0
2022-10-12 09:45:00,129.46,129.52,129.24,129.28,2432.0,125.4541,125.5122,125.2409,125.2796,2432.0
2022-10-12 09:50:00,129.34,129.58,129.27,129.48,3434.0,125.3378,125.5704,125.2699,125.4735,3434.0
2022-10-12 09:55:00,129.48,129.66,129.48,129.63,2007.0,125.4735,125.6479,125.4735,125.6188,2007.0
2022-10-12 10:00:00,129.62,129.7,129.52,129.59,2349.0,125.6091,125.6866,125.5122,125.58,2349.0
2022-10-12 10:05:00,129.63,129.65,129.46,129.54,2485.0,125.6188,125.6382,125.4541,125.5316,2485.0
2022-10-12 10:10:00,129.42,129.42,129.21,129.32,2299.0,125.4153,125.4153,125.2118,125.3184,2299.0
2022-10-12 10:15:00,129.35,129.39,129.29,129.39,1867.0,125.3475,125.3862,125.2893,125.3862,1867.0
2022-10-12 10:20:00,129.36,129.36,129.04,129.26,1554.0,125.3572,125.3572,125.0471,125.2603,1554.0
2022-10-12 10:25:00,129.25,129.49,129.23,129.49,1520.0,125.2506,125.4831,125.2312,125.4831,1520.0
2022-10-12 10:30:00,129.4,129.55,129.37,129.55,622.0,125.3959,125.5413,125.3669,125.5413,622.0
2022-10-12 10:35:00,129.53,129.53,129.44,129.47,600.0,125.5219,125.5219,125.4347,125.4638,600.0
2022-10-12 10:40:00,129.36,129.38,129.27,129.3,1397.0,125.3572,125.3765,125.2699,125.299,1397.0
2022-10-12 10:45:00,129.3,129.43,129.24,129.42,3784.0,125.299,125.425,125.2409,125.4153,3784.0
2022-10-12 10:50:00,129.47,129.49,129.41,129.47,3700.0,125.4638,125.4831,125.4056,125.4638,3700.0
2022-10-12 10:55:00,129.46,129.48,129.35,129.35,2121.0,125.4541,125.4735,125.3475,125.3475,2121.0
2022-10-12 11:00:00,129.37,129.65,129.37,129.58,2289.0,125.3669,125.6382,125.3669,125.5704,2289.0
2022-10-12 11:05:00,129.6,129.67,129.5,129.5,1944.0,125.5897,125.6576,125.4928,125.4928,1944.0
2022-10-12 11:10:00,129.48,129.53,129.35,129.35,2617.0,125.4735,125.5219,125.3475,125.3475,2617.0
2022-10-12 11:15:00,129.43,129.47,129.29,129.41,3835.0,125.425,125.4638,125.2893,125.4056,3835.0
2022-10-12 11:20:00,129.33,129.46,129.29,129.35,2550.0,125.3281,125.4541,125.2893,125.3475,2550.0
2022-10-12 11:25:00,129.39,129.4,129.27,129.31,2301.0,125.3862,125.3959,125.2699,125.3087,2301.0
2022-10-12 11:30:00,129.32,129.35,129.18,129.25,3822.0,125.3184,125.3475,125.1827,125.2506,3822.0
2022-10-12 11:35:00,129.28,129.42,129.26,129.3,2367.0,125.2796,125.4153,125.2603,125.299,2367.0
2022-10-12 11:40:00,129.28,129.5,129.25,129.39,2095.0,125.2796,125.4928,125.2506,125.3862,2095.0
2022-10-12 11:45:00,129.37,129.4,129.32,129.36,1295.0,125.3669,125.3959,125.3184,125.3572,1295.0
2022-10-12 11:50:00,129.36,129.47,129.36,129.42,3181.0,125.3572,125.4638,125.3572,125.4153,3181.0
2022-10-12 11:55:00,129.5,129.64,129.48,129.61,2159.0,125.4928,125.6285,125.4735,125.5994,2159.0
2022-10-12 12:00:00,129.67,129.81,129.67,129.76,1548.0,125.6576,125.7932,125.6576,125.7448,1548.0
2022-10-12 12:05:00,129.77,130.13,129.71,129.71,3345.0,125.7545,126.1033,125.6963,125.6963,3345.0
2022-10-12 12:10:00,129.68,129.68,129.58,129.64,1807.0,125.6673,125.6673,125.5704,125.6285,1807.0
2022-10-12 12:15:00,129.66,129.66,129.57,129.66,2842.0,125.6479,125.6479,125.5607,125.6479,2842.0
2022-10-12 12:20:00,129.62,129.69,129.56,129.58,1627.0,125.6091,125.677,125.551,125.5704,1627.0
2022-10-12 12:25:00,129.6,129.61,129.41,129.46,1150.0,125.5897,125.5994,125.4056,125.4541,1150.0
2022-10-12 12:30:00,129.54,129.59,129.49,129.59,1024.0,125.5316,125.58,125.4831,125.58,1024.0
2022-10-12 12:35:00,129.64,129.64,129.37,129.38,1759.0,125.6285,125.6285,125.3669,125.3765,1759.0
2022-10-12 12:40:00,129.39,129.45,129.39,129.44,838.0,125.3862,125.4444,125.3862,125.4347,838.0
2022-10-12 12:45:00,129.43,129.53,129.38,129.52,2184.0,125.425,125.5219,125.3765,125.5122,2184.0
2022-10-12 12:50:00,129.5,129.65,129.49,129.54,18465.0,125.4928,125.6382,125.4831,125.5316,18465.0
2022-10-12 12:55:00,129.5,129.65,129.47,129.65,16432.0,125.4928,125.6382,125.4638,125.6382,16432.0
2022-10-12 13:00:00,129.66,129.7,129.55,129.58,5317.0,125.6479,125.6866,125.5413,125.5704,5317.0
2022-10-12 13:05:00,129.6,129.72,129.58,129.68,2672.0,125.5897,125.706,125.5704,125.6673,2672.0
2022-10-12 13:10:00,129.61,129.69,129.54,129.64,20901.0,125.5994,125.677,125.5316,125.6285,20901.0
2022-10-12 13:15:00,129.58,129.58,129.3,129.3,2374.0,125.5704,125.5704,125.299,125.299,2374.0
2022-10-12 13:20:00,129.28,129.29,129.19,129.24,3396.0,125.2796,125.2893,125.1924,125.2409,3396.0
2022-10-12 13:25:00,129.21,129.21,129.14,129.16,2106.0,125.2118,125.2118,125.144,125.1634,2106.0
2022-10-12 13:30:00,129.15,129.15,129.04,129.05,2329.0,125.1537,125.1537,125.0471,125.0568,2329.0
2022-10-12 13:35:00,129.05,129.09,129.0,129.06,3537.0,125.0568,125.0955,125.0083,125.0664,3537.0
2022-10-12 13:40:00,129.07,129.16,129.07,129.12,2445.0,125.0761,125.1634,125.0761,125.1246,2445.0
2022-10-12 13:45:00,129.15,129.17,129.03,129.12,4486.0,125.1537,125.173,125.0374,125.1246,4486.0
2022-10-12 13:50:00,129.14,129.14,129.05,129.09,1765.0,125.144,125.144,125.0568,125.0955,1765.0
2022-10-12 13:55:00,129.07,129.23,129.06,129.22,4785.0,125.0761,125.2312,125.0664,125.2215,4785.0
2022-10-12 14:00:00,129.27,129.42,129.09,129.16,4886.0,125.2699,125.4153,125.0955,125.1634,4886.0
2022-10-12 14:05:00,129.19,129.34,129.16,129.33,2042.0,125.1924,125.3378,125.1634,125.3281,2042.0
2022-10-12 14:10:00,129.21,129.45,129.21,129.39,3215.0,125.2118,125.4444,125.2118,125.3862,3215.0
2022-10-12 14:15:00,129.3,129.31,129.21,129.29,4651.0,125.299,125.3087,125.2118,125.2893,4651.0
2022-10-12 14:20:00,129.23,129.23,129.1,129.11,3693.0,125.2312,125.2312,125.1052,125.1149,3693.0
2022-10-12 14:25:00,129.15,129.28,129.12,129.22,2923.0,125.1537,125.2796,125.1246,125.2215,2923.0
2022-10-12 14:30:00,129.25,129.3,129.07,129.18,4632.0,125.2506,125.299,125.0761,125.1827,4632.0
2022-10-12 14:35:00,129.17,129.25,129.08,129.08,3298.0,125.173,125.2506,125.0858,125.0858,3298.0
2022-10-12 14:40:00,129.08,129.08,128.87,128.87,700.0,125.0858,125.0858,124.8823,124.8823,700.0
2022-10-12 14:45:00,128.75,128.75,128.63,128.65,1737.0,124.766,124.766,124.6498,124.6691,1737.0
2022-10-12 14:50:00,128.59,128.61,128.48,128.48,2900.0,124.611,124.6304,124.5044,124.5044,2900.0
2022-10-12 14:55:00,128.52,128.59,128.45,128.46,1588.0,124.5432,124.611,124.4753,124.485,1588.0
2022-10-12 15:00:00,128.5,128.71,128.48,128.51,16248.0,124.5238,124.7273,124.5044,124.5335,16248.0
2022-10-12 15:05:00,128.5,128.74,128.5,128.65,3158.0,124.5238,124.7563,124.5238,124.6691,3158.0
2022-10-12 15:10:00,128.71,128.78,128.71,128.75,1551.0,124.7273,124.7951,124.7273,124.766,1551.0
2022-10-12 15:15:00,128.75,128.78,128.61,128.7,3695.0,124.766,124.7951,124.6304,124.7176,3695.0
2022-10-12 15:20:00,128.73,128.76,128.56,128.57,3542.0,124.7467,124.7757,124.5819,124.5916,3542.0
2022-10-12 15:25:00,128.56,128.64,128.49,128.49,3400.0,124.5819,124.6594,124.5141,124.5141,3400.0
2022-10-12 15:30:00,128.5,128.68,128.49,128.67,7246.0,124.5238,124.6982,124.5141,124.6885,7246.0
2022-10-12 15:35:00,128.71,128.78,128.66,128.69,5731.0,124.7273,124.7951,124.6788,124.7079,5731.0
2022-10-12 15:40:00,128.69,128.8,128.57,128.8,13469.0,124.7079,124.8145,124.5916,124.8145,13469.0
2022-10-12 15:45:00,128.78,128.78,128.6,128.69,20405.0,124.7951,124.7951,124.6207,124.7079,20405.0
2022-10-12 15:50:00,128.69,128.72,128.48,128.64,29680.0,124.7079,124.737,124.5044,124.6594,29680.0
2022-10-12 15:55:00,128.62,128.64,128.42,128.44,71220.0,124.6401,124.6594,124.4463,124.4656,71220.0
2022-10-13 09:30:00,126.3,126.47,125.11,126.37,49457.0,122.3919,122.5566,121.2387,122.4597,49457.0
2022-10-13 09:35:00,126.28,126.33,125.95,126.29,7937.0,122.3725,122.4209,122.0527,122.3822,7937.0
2022-10-13 09:40:00,126.45,126.86,126.45,126.74,6443.0,122.5372,122.9345,122.5372,122.8182,6443.0
2022-10-13 09:45:00,126.72,127.04,126.61,126.97,4302.0,122.7989,123.109,122.6923,123.0411,4302.0
2022-10-13 09:50:00,126.93,127.35,126.81,127.25,2714.0,123.0024,123.4094,122.8861,123.3125,2714.0
2022-10-13 09:55:00,127.03,127.16,126.52,126.82,9387.0,123.0993,123.2252,122.605,122.8958,9387.0
2022-10-13 10:00:00,126.86,127.13,126.72,127.12,4547.0,122.9345,123.1962,122.7989,123.1865,4547.0
2022-10-13 10:05:00,127.19,127.72,127.19,127.41,10200.0,123.2543,123.7679,123.2543,123.4675,10200.0
2022-10-13 10:10:00,127.41,127.65,127.24,127.49,10350.0,123.4675,123.7001,123.3028,123.545,10350.0
2022-10-13 10:15:00,127.38,127.59,127.17,127.17,4405.0,123.4384,123.6419,123.2349,123.2349,4405.0
2022-10-13 10:20:00,127.23,127.32,127.08,127.26,3107.0,123.2931,123.3803,123.1477,123.3221,3107.0
2022-10-13 10:25:00,127.23,127.3,127.04,127.12,1000.0,123.2931,123.3609,123.109,123.1865,1000.0
2022-10-13 10:30:00,127.24,127.58,127.21,127.34,3675.0,123.3028,123.6322,123.2737,123.3997,3675.0
2022-10-13 10:35:00,127.28,127.58,127.25,127.53,3286.0,123.3415,123.6322,123.3125,123.5838,3286.0
2022-10-13 10:40:00,127.51,127.64,127.4,127.5,3034.0,123.5644,123.6904,123.4578,123.5547,3034.0
2022-10-13 10:45:00,127.46,127.51,127.28,127.3,4152.0,123.516,123.5644,123.3415,123.3609,4152.0
2022-10-13 10:50:00,127.32,127.32,126.85,126.97,3807.0,123.3803,123.3803,122.9248,123.0411,3807.0
2022-10-13 10:55:00,126.9,127.09,126.74,126.76,4693.0,122.9733,123.1574,122.8182,122.8376,4693.0
2022-10-13 11:00:00,126.78,127.07,126.78,127.07,2617.0,122.857,123.138,122.857,123.138,2617.0
2022-10-13 11:05:00,127.11,127.35,127.05,127.29,4053.0,123.1768,123.4094,123.1186,123.3512,4053.0
2022-10-13 11:10:00,127.14,127.15,126.97,127.06,3561.0,123.2059,123.2155,123.0411,123.1283,3561.0
2022-10-13 11:15:00,127.12,128.14,126.98,127.92,5683.0,123.1865,124.1749,123.0508,123.9617,5683.0
2022-10-13 11:20:00,127.85,128.9,127.85,128.29,3723.0,123.8939,124.9114,123.8939,124.3203,3723.0
2022-10-13 11:25:00,128.13,128.27,128.0,128.26,2453.0,124.1652,124.3009,124.0392,124.2912,2453.0
2022-10-13 11:30:00,128.27,128.4,128.15,128.3,1542.0,124.3009,124.4269,124.1846,124.33,1542.0
2022-10-13 11:35:00,128.32,129.58,128.32,129.48,6987.0,124.3493,125.5704,124.3493,125.4735,6987.0
2022-10-13 11:40:00,129.44,129.7,129.11,129.28,6012.0,125.4347,125.6866,125.1149,125.2796,6012.0
2022-10-13 11:45:00,129.32,129.32,128.82,128.83,2357.0,125.3184,125.3184,124.8339,124.8436,2357.0
2022-10-13 11:50:00,128.72,129.09,128.63,129.01,1684.0,124.737,125.0955,124.6498,125.018,1684.0
2022-10-13 11:55:00,129.05,129.05,128.82,129.0,19045.0,125.0568,125.0568,124.8339,125.0083,19045.0
2022-10-13 12:00:00,129.1,129.26,128.92,129.13,15646.0,125.1052,125.2603,124.9308,125.1343,15646.0
2022-10-13 12:05:00,129.11,129.16,128.75,128.75,14274.0,125.1149,125.1634,124.766,124.766,14274.0
2022-10-13 12:10:00,128.76,128.82,128.44,128.66,6845.0,124.7757,124.8339,124.4656,124.6788,6845.0
2022-10-13 12:15:00,128.69,129.08,128.68,129.06,7983.0,124.7079,125.0858,124.6982,125.0664,7983.0
2022-10-13 12:20:00,129.05,129.27,129.02,129.22,1300.0,125.0568,125.2699,125.0277,125.2215,1300.0
2022-10-13 12:25:00,129.02,129.15,128.91,128.92,3390.0,125.0277,125.1537,124.9211,124.9308,3390.0
2022-10-13 12:30:00,128.92,129.02,128.86,128.86,2858.0,124.9308,125.0277,124.8726,124.8726,2858.0
2022-10-13 12:35:00,129.0,129.04,128.95,129.01,1361.0,125.0083,125.0471,124.9599,125.018,1361.0
2022-10-13 12:40:00,129.06,129.63,129.06,129.58,1881.0,125.0664,125.6188,125.0664,125.5704,1881.0
2022-10-13 12:45:00,129.64,129.75,129.47,129.75,3927.0,125.6285,125.7351,125.4638,125.7351,3927.0
2022-10-13 12:50:00,129.72,129.72,129.36,129.47,3525.0,125.706,125.706,125.3572,125.4638,3525.0
2022-10-13 12:55:00,129.47,129.67,129.47,129.67,3102.0,125.4638,125.6576,125.4638,125.6576,3102.0
2022-10-13 13:00:00,129.62,129.73,129.61,129.73,1848.0,125.6091,125.7157,125.5994,125.7157,1848.0
2022-10-13 13:05:00,129.77,129.77,129.57,129.58,2199.0,125.7545,125.7545,125.5607,125.5704,2199.0
2022-10-13 13:10:00,129.58,129.69,129.58,129.66,3298.0,125.5704,125.677,125.5704,125.6479,3298.0
2022-10-13 13:15:00,129.71,129.87,129.71,129.87,1523.0,125.6963,125.8514,125.6963,125.8514,1523.0
2022-10-13 13:20:00,129.93,130.06,129.93,130.04,2389.0,125.9095,126.0355,125.9095,126.0161,2389.0
2022-10-13 13:25:00,130.06,130.34,130.03,130.25,3601.0,126.0355,126.3068,126.0064,126.2196,3601.0
2022-10-13 13:30:00,130.23,130.4,130.23,130.34,6215.0,126.2002,126.365,126.2002,126.3068,6215.0
2022-10-13 13:35:00,130.31,130.31,130.06,130.14,3720.0,126.2778,126.2778,126.0355,126.113,3720.0
2022-10-13 13:40:00,130.15,130.2,129.98,129.99,15667.0,126.1227,126.1712,125.958,125.9677,15667.0
2022-10-13 13:45:00,129.99,130.21,129.94,130.19,7028.0,125.9677,126.1809,125.9192,126.1615,7028.0
2022-10-13 13:50:00,130.19,130.36,130.19,130.35,2680.0,126.1615,126.3262,126.1615,126.3165,2680.0
2022-10-13 13:55:00,130.34,130.35,130.25,130.3,2073.0,126.3068,126.3165,126.2196,126.2681,2073.0
2022-10-13 14:00:00,130.3,130.3,130.19,130.24,2002.0,126.2681,126.2681,126.1615,126.2099,2002.0
2022-10-13 14:05:00,130.33,130.4,130.15,130.35,4445.0,126.2971,126.365,126.1227,126.3165,4445.0
2022-10-13 14:10:00,130.26,130.4,130.24,130.35,2488.0,126.2293,126.365,126.2099,126.3165,2488.0
2022-10-13 14:15:00,130.42,130.46,130.27,130.29,3218.0,126.3844,126.4231,126.239,126.2584,3218.0
2022-10-13 14:20:00,130.3,130.39,130.26,130.31,2601.0,126.2681,126.3553,126.2293,126.2778,2601.0
2022-10-13 14:25:00,130.26,130.26,130.0,130.0,3745.0,126.2293,126.2293,125.9774,125.9774,3745.0
2022-10-13 14:30:00,130.11,130.3,130.11,130.3,2492.0,126.084,126.2681,126.084,126.2681,2492.0
2022-10-13 14:35:00,130.29,130.41,130.14,130.41,25403.0,126.2584,126.3747,126.113,126.3747,25403.0
2022-10-13 14:40:00,130.47,130.65,130.41,130.65,4560.0,126.4328,126.6072,126.3747,126.6072,4560.0
2022-10-13 14:45:00,130.66,130.75,130.56,130.68,6581.0,126.6169,126.7042,126.52,126.6363,6581.0
2022-10-13 14:50:00,130.66,130.93,130.6,130.93,5748.0,126.6169,126.8786,126.5588,126.8786,5748.0
2022-10-13 14:55:00,130.94,131.13,130.91,131.05,3678.0,126.8883,127.0724,126.8592,126.9949,3678.0
2022-10-13 15:00:00,131.04,131.07,130.91,130.99,4768.0,126.9852,127.0143,126.8592,126.9367,4768.0
2022-10-13 15:05:00,131.05,131.25,131.01,131.2,3761.0,126.9949,127.1887,126.9561,127.1402,3761.0
2022-10-13 15:10:00,131.22,131.22,130.96,130.96,3015.0,127.1596,127.1596,126.9077,126.9077,3015.0
2022-10-13 15:15:00,130.94,131.05,130.88,130.88,4338.0,126.8883,126.9949,126.8301,126.8301,4338.0
2022-10-13 15:20:00,130.89,130.9,130.7,130.7,10816.0,126.8398,126.8495,126.6557,126.6557,10816.0
2022-10-13 15:25:00,130.7,130.77,130.54,130.59,6434.0,126.6557,126.7235,126.5007,126.5491,6434.0
2022-10-13 15:30:00,130.56,130.65,130.21,130.28,12374.0,126.52,126.6072,126.1809,126.2487,12374.0
2022-10-13 15:35:00,130.28,130.46,130.17,130.46,8830.0,126.2487,126.4231,126.1421,126.4231,8830.0
2022-10-13 15:40:00,130.44,130.76,130.36,130.76,7848.0,126.4037,126.7138,126.3262,126.7138,7848.0
2022-10-13 15:45:00,130.75,130.91,130.6,130.62,16742.0,126.7042,126.8592,126.5588,126.5782,16742.0
2022-10-13 15:50:00,130.51,131.04,130.48,130.92,33990.0,126.4716,126.9852,126.4425,126.8689,33990.0
2022-10-13 15:55:00,130.93,130.99,130.58,130.68,71828.0,126.8786,126.9367,126.5394,126.6363,71828.0
2022-10-14 09:30:00,131.75,131.81,131.26,131.38,17860.0,127.6732,127.7314,127.1984,127.3147,17860.0
2022-10-14 09:35:00,131.47,131.81,131.22,131.81,7057.0,127.4019,127.7314,127.1596,127.7314,7057.0
2022-10-14 09:40:00,131.87,131.87,131.23,131.23,3546.0,127.7895,127.7895,127.1693,127.1693,3546.0
2022-10-14 09:45:00,131.26,131.43,131.07,131.07,3087.0,127.1984,127.3631,127.0143,127.0143,3087.0
2022-10-14 09:50:00,131.17,131.19,130.74,130.74,7356.0,127.1112,127.1305,126.6945,126.6945,7356.0
2022-10-14 09:55:00,130.73,130.95,130.73,130.94,3325.0,126.6848,126.898,126.6848,126.8883,3325.0
2022-10-14 10:00:00,130.98,130.98,129.91,130.44,5060.0,126.927,126.927,125.8901,126.4037,5060.0
2022-10-14 10:05:00,130.46,130.54,130.17,130.24,2776.0,126.4231,126.5007,126.1421,126.2099,2776.0
2022-10-14 10:10:00,130.27,130.31,129.95,130.0,6868.0,126.239,126.2778,125.9289,125.9774,6868.0
2022-10-14 10:15:00,130.0,130.22,129.96,130.15,16479.0,125.9774,126.1906,125.9386,126.1227,16479.0
2022-10-14 10:20:00,130.11,130.11,129.51,129.51,4895.0,126.084,126.084,125.5025,125.5025,4895.0
2022-10-14 10:25:00,129.59,129.79,129.43,129.56,7283.0,125.58,125.7739,125.425,125.551,7283.0
2022-10-14 10:30:00,129.69,130.1,129.6,129.83,21310.0,125.677,126.0743,125.5897,125.8126,21310.0
2022-10-14 10:35:00,129.8,130.01,129.77,129.8,3458.0,125.7835,125.9871,125.7545,125.7835,3458.0
2022-10-14 10:40:00,129.82,129.88,129.45,129.47,8376.0,125.8029,125.8611,125.4444,125.4638,8376.0
2022-10-14 10:45:00,129.47,129.66,129.43,129.44,14652.0,125.4638,125.6479,125.425,125.4347,14652.0
2022-10-14 10:50:00,129.46,129.58,129.4,129.55,2372.0,125.4541,125.5704,125.3959,125.5413,2372.0
2022-10-14 10:55:00,129.48,129.66,129.4,129.47,3823.0,125.4735,125.6479,125.3959,125.4638,3823.0
2022-10-14 11:00:00,129.52,129.81,129.52,129.65,3644.0,125.5122,125.7932,125.5122,125.6382,3644.0
2022-10-14 11:05:00,129.61,129.7,129.42,129.44,11574.0,125.5994,125.6866,125.4153,125.4347,11574.0
2022-10-14 11:10:00,129.43,129.48,129.16,129.16,3107.0,125.425,125.4735,125.1634,125.1634,3107.0
2022-10-14 11:15:00,129.15,129.15,128.89,128.93,4373.0,125.1537,125.1537,124.9017,124.9405,4373.0
2022-10-14 11:20:00,128.93,129.28,128.93,129.2,1819.0,124.9405,125.2796,124.9405,125.2021,1819.0
2022-10-14 11:25:00,129.24,129.3,129.14,129.21,4252.0,125.2409,125.299,125.144,125.2118,4252.0
2022-10-14 11:30:00,129.17,129.21,128.92,128.93,6592.0,125.173,125.2118,124.9308,124.9405,6592.0
2022-10-14 11:35:00,128.92,129.05,128.74,129.03,3716.0,124.9308,125.0568,124.7563,125.0374,3716.0
2022-10-14 11:40:00,129.05,129.07,128.72,128.97,3660.0,125.0568,125.0761,124.737,124.9792,3660.0
2022-10-14 11:45:00,128.93,128.94,128.75,128.84,7315.0,124.9405,124.9502,124.766,124.8533,7315.0
2022-10-14 11:50:00,128.92,128.95,128.59,128.59,8329.0,124.9308,124.9599,124.611,124.611,8329.0
2022-10-14 11:55:00,128.6,128.63,128.47,128.47,3804.0,124.6207,124.6498,124.4947,124.4947,3804.0
2022-10-14 12:00:00,128.42,128.57,128.28,128.57,9947.0,124.4463,124.5916,124.3106,124.5916,9947.0
2022-10-14 12:05:00,128.53,128.53,128.08,128.08,5664.0,124.5528,124.5528,124.1168,124.1168,5664.0
2022-10-14 12:10:00,128.09,128.11,127.92,127.93,6192.0,124.1265,124.1458,123.9617,123.9714,6192.0
2022-10-14 12:15:00,127.93,128.3,127.93,128.24,5822.0,123.9714,124.33,123.9714,124.2718,5822.0
2022-10-14 12:20:00,128.22,128.27,128.14,128.2,6773.0,124.2524,124.3009,124.1749,124.2331,6773.0
2022-10-14 12:25:00,128.16,128.25,128.0,128.18,6992.0,124.1943,124.2815,124.0392,124.2137,6992.0
2022-10-14 12:30:00,128.18,128.32,128.16,128.16,3394.0,124.2137,124.3493,124.1943,124.1943,3394.0
2022-10-14 12:35:00,128.13,128.36,128.11,128.3,2344.0,124.1652,124.3881,124.1458,124.33,2344.0
2022-10-14 12:40:00,128.29,128.6,128.29,128.6,2535.0,124.3203,124.6207,124.3203,124.6207,2535.0
2022-10-14 12:45:00,128.58,128.64,128.36,128.38,6260.0,124.6013,124.6594,124.3881,124.4075,6260.0
2022-10-14 12:50:00,128.31,128.31,128.15,128.17,2460.0,124.3397,124.3397,124.1846,124.204,2460.0
2022-10-14 12:55:00,128.1,128.1,127.97,127.97,1040.0,124.1362,124.1362,124.0102,124.0102,1040.0
2022-10-14 13:00:00,127.97,128.3,127.97,128.22,2239.0,124.0102,124.33,124.0102,124.2524,2239.0
2022-10-14 13:05:00,128.18,128.18,127.97,128.11,2399.0,124.2137,124.2137,124.0102,124.1458,2399.0
2022-10-14 13:10:00,128.05,128.1,127.98,128.0,2495.0,124.0877,124.1362,124.0199,124.0392,2495.0
2022-10-14 13:15:00,128.01,128.15,128.01,128.15,1253.0,124.0489,124.1846,124.0489,124.1846,1253.0
2022-10-14 13:20:00,128.1,128.31,128.02,128.26,2622.0,124.1362,124.3397,124.0586,124.2912,2622.0
2022-10-14 13:25:00,128.27,128.36,128.21,128.36,2046.0,124.3009,124.3881,124.2427,124.3881,2046.0
2022-10-14 13:30:00,128.32,128.44,128.32,128.35,2523.0,124.3493,124.4656,124.3493,124.3784,2523.0
2022-10-14 13:35:00,128.32,128.37,128.21,128.33,1382.0,124.3493,124.3978,124.2427,124.359,1382.0
2022-10-14 13:40:00,128.31,128.36,128.16,128.17,3433.0,124.3397,124.3881,124.1943,124.204,3433.0
2022-10-14 13:45:00,128.28,128.36,128.28,128.35,1000.0,124.3106,124.3881,124.3106,124.3784,1000.0
2022-10-14 13:50:00,128.28,128.28,128.13,128.13,2670.0,124.3106,124.3106,124.1652,124.1652,2670.0
2022-10-14 13:55:00,128.18,128.32,128.07,128.32,4242.0,124.2137,124.3493,124.1071,124.3493,4242.0
2022-10-14 14:00:00,128.3,128.3,128.2,128.29,3097.0,124.33,124.33,124.2331,124.3203,3097.0
2022-10-14 14:05:00,128.28,128.28,128.11,128.28,2667.0,124.3106,124.3106,124.1458,124.3106,2667.0
2022-10-14 14:10:00,128.24,128.25,128.12,128.12,3099.0,124.2718,124.2815,124.1555,124.1555,3099.0
2022-10-14 14:15:00,128.08,128.08,127.94,128.01,1550.0,124.1168,124.1168,123.9811,124.0489,1550.0
2022-10-14 14:20:00,128.07,128.15,128.04,128.15,2465.0,124.1071,124.1846,124.078,124.1846,2465.0
2022-10-14 14:25:00,128.12,128.12,127.98,128.11,2329.0,124.1555,124.1555,124.0199,124.1458,2329.0
2022-10-14 14:30:00,128.08,128.16,128.05,128.14,3416.0,124.1168,124.1943,124.0877,124.1749,3416.0
2022-10-14 14:35:00,128.14,128.16,128.04,128.11,3128.0,124.1749,124.1943,124.078,124.1458,3128.0
2022-10-14 14:40:00,128.09,128.1,127.89,127.92,3997.0,124.1265,124.1362,123.9327,123.9617,3997.0
2022-10-14 14:45:00,127.87,127.93,127.74,127.75,4093.0,123.9133,123.9714,123.7873,123.797,4093.0
2022-10-14 14:50:00,127.73,127.75,127.69,127.69,2646.0,123.7776,123.797,123.7388,123.7388,2646.0
2022-10-14 14:55:00,127.66,127.82,127.61,127.71,22195.0,123.7098,123.8648,123.6613,123.7582,22195.0
2022-10-14 15:00:00,127.73,127.92,127.72,127.83,5764.0,123.7776,123.9617,123.7679,123.8745,5764.0
2022-10-14 15:05:00,127.84,127.86,127.47,127.47,6995.0,123.8842,123.9036,123.5256,123.5256,6995.0
2022-10-14 15:10:00,127.51,127.57,127.34,127.43,3473.0,123.5644,123.6226,123.3997,123.4869,3473.0
2022-10-14 15:15:00,127.37,127.4,127.15,127.4,9429.0,123.4287,123.4578,123.2155,123.4578,9429.0
2022-10-14 15:20:00,127.42,127.74,127.42,127.72,3966.0,123.4772,123.7873,123.4772,123.7679,3966.0
2022-10-14 15:25:00,127.7,128.04,127.7,128.02,4722.0,123.7485,124.078,123.7485,124.0586,4722.0
2022-10-14 15:30:00,128.01,128.2,127.9,128.2,6409.0,124.0489,124.2331,123.9423,124.2331,6409.0
2022-10-14 15:35:00,128.24,128.31,127.74,127.75,12258.0,124.2718,124.3397,123.7873,123.797,12258.0
2022-10-14 15:40:00,127.74,127.76,127.52,127.56,20241.0,123.7873,123.8067,123.5741,123.6129,20241.0
2022-10-14 15:45:00,127.54,127.58,127.39,127.55,40698.0,123.5935,123.6322,123.4481,123.6032,40698.0
2022-10-14 15:50:00,127.58,127.62,127.42,127.5,56195.0,123.6322,123.671,123.4772,123.5547,56195.0
2022-10-14 15:55:00,127.5,127.55,127.29,127.51,73745.0,123.5547,123.6032,123.3512,123.5644,73745.0
2022-10-17 09:30:00,129.1,130.12,129.07,130.02,14087.0,125.1052,126.0936,125.0761,125.9967,14087.0
2022-10-17 09:35:00,130.05,130.44,130.05,130.31,3733.0,126.0258,126.4037,126.0258,126.2778,3733.0
2022-10-17 09:40:00,130.26,130.71,130.17,130.17,12561.0,126.2293,126.6654,126.1421,126.1421,12561.0
2022-10-17 09:45:00,130.25,130.5,130.04,130.46,31121.0,126.2196,126.4619,126.0161,126.4231,31121.0
2022-10-17 09:50:00,130.47,130.97,130.47,130.97,5210.0,126.4328,126.9173,126.4328,126.9173,5210.0
2022-10-17 09:55:00,130.97,131.09,130.77,130.77,7015.0,126.9173,127.0336,126.7235,126.7235,7015.0
2022-10-17 10:00:00,130.83,130.99,130.7,130.93,8264.0,126.7817,126.9367,126.6557,126.8786,8264.0
2022-10-17 10:05:00,130.94,131.23,130.88,131.1,15069.0,126.8883,127.1693,126.8301,127.0433,15069.0
2022-10-17 10:10:00,131.06,131.53,131.06,131.44,5069.0,127.0046,127.46,127.0046,127.3728,5069.0
2022-10-17 10:15:00,131.47,131.68,131.47,131.57,15932.0,127.4019,127.6054,127.4019,127.4988,15932.0
2022-10-17 10:20:00,131.59,131.62,131.4,131.4,4861.0,127.5182,127.5472,127.334,127.334,4861.0
2022-10-17 10:25:00,131.37,131.46,131.2,131.33,5142.0,127.305,127.3922,127.1402,127.2662,5142.0
2022-10-17 10:30:00,131.34,131.4,131.2,131.23,4573.0,127.2759,127.334,127.1402,127.1693,4573.0
2022-10-17 10:35:00,131.29,131.57,131.29,131.54,5874.0,127.2274,127.4988,127.2274,127.4697,5874.0
2022-10-17 10:40:00,131.58,131.74,131.58,131.65,6470.0,127.5085,127.6635,127.5085,127.5763,6470.0
2022-10-17 10:45:00,131.65,131.74,131.6,131.66,4001.0,127.5763,127.6635,127.5279,127.586,4001.0
2022-10-17 10:50:00,131.63,131.63,131.36,131.56,9079.0,127.5569,127.5569,127.2953,127.4891,9079.0
2022-10-17 10:55:00,131.56,131.64,131.22,131.31,3116.0,127.4891,127.5666,127.1596,127.2468,3116.0
2022-10-17 11:00:00,131.3,131.35,131.12,131.13,3954.0,127.2371,127.2856,127.0627,127.0724,3954.0
2022-10-17 11:05:00,131.08,131.1,131.0,131.0,8799.0,127.0239,127.0433,126.9464,126.9464,8799.0
2022-10-17 11:10:00,131.01,131.02,130.6,130.61,2214.0,126.9561,126.9658,126.5588,126.5685,2214.0
2022-10-17 11:15:00,130.58,130.73,130.51,130.66,2240.0,126.5394,126.6848,126.4716,126.6169,2240.0
2022-10-17 11:20:00,130.74,130.96,130.71,130.96,4255.0,126.6945,126.9077,126.6654,126.9077,4255.0
2022-10-17 11:25:00,131.0,131.13,130.98,131.13,2874.0,126.9464,127.0724,126.927,127.0724,2874.0
2022-10-17 11:30:00,131.13,131.13,130.95,131.04,3009.0,127.0724,127.0724,126.898,126.9852,3009.0
2022-10-17 11:35:00,131.06,131.2,131.03,131.2,1600.0,127.0046,127.1402,126.9755,127.1402,1600.0
2022-10-17 11:40:00,131.16,131.2,131.07,131.07,2800.0,127.1015,127.1402,127.0143,127.0143,2800.0
2022-10-17 11:45:00,131.09,131.12,131.03,131.08,11700.0,127.0336,127.0627,126.9755,127.0239,11700.0
2022-10-17 11:50:00,131.06,131.16,131.0,131.15,3912.0,127.0046,127.1015,126.9464,127.0918,3912.0
2022-10-17 11:55:00,131.13,131.13,130.93,130.97,3739.0,127.0724,127.0724,126.8786,126.9173,3739.0
2022-10-17 12:00:00,131.0,131.2,131.0,131.11,1689.0,126.9464,127.1402,126.9464,127.053,1689.0
2022-10-17 12:05:00,131.18,131.4,131.11,131.36,2117.0,127.1208,127.334,127.053,127.2953,2117.0
2022-10-17 12:10:00,131.34,131.35,131.19,131.19,2803.0,127.2759,127.2856,127.1305,127.1305,2803.0
2022-10-17 12:15:00,131.25,131.26,131.1,131.1,1200.0,127.1887,127.1984,127.0433,127.0433,1200.0
2022-10-17 12:20:00,131.08,131.08,130.86,130.93,1547.0,127.0239,127.0239,126.8107,126.8786,1547.0
2022-10-17 12:25:00,130.88,131.06,130.88,131.04,1653.0,126.8301,127.0046,126.8301,126.9852,1653.0
2022-10-17 12:30:00,131.01,131.05,130.98,131.0,1600.0,126.9561,126.9949,126.927,126.9464,1600.0
2022-10-17 12:35:00,130.98,131.02,130.81,130.83,1717.0,126.927,126.9658,126.7623,126.7817,1717.0
2022-10-17 12:40:00,130.82,130.85,130.57,130.62,3820.0,126.772,126.8011,126.5297,126.5782,3820.0
2022-10-17 12:45:00,130.65,130.68,130.56,130.65,2164.0,126.6072,126.6363,126.52,126.6072,2164.0
2022-10-17 12:50:00,130.61,130.8,130.58,130.8,6277.0,126.5685,126.7526,126.5394,126.7526,6277.0
2022-10-17 12:55:00,130.79,130.79,130.57,130.64,7536.0,126.7429,126.7429,126.5297,126.5976,7536.0
2022-10-17 13:00:00,130.61,130.7,130.49,130.49,2482.0,126.5685,126.6557,126.4522,126.4522,2482.0
2022-10-17 13:05:00,130.57,130.77,130.57,130.73,2044.0,126.5297,126.7235,126.5297,126.6848,2044.0
2022-10-17 13:10:00,130.68,130.7,130.65,130.65,1904.0,126.6363,126.6557,126.6072,126.6072,1904.0
2022-10-17 13:15:00,130.66,130.8,130.66,130.68,1300.0,126.6169,126.7526,126.6169,126.6363,1300.0
2022-10-17 13:20:00,130.71,130.95,130.71,130.9,1180.0,126.6654,126.898,126.6654,126.8495,1180.0
2022-10-17 13:25:00,130.89,130.93,130.86,130.87,1035.0,126.8398,126.8786,126.8107,126.8204,1035.0
2022-10-17 13:30:00,130.96,131.37,130.93,131.22,22641.0,126.9077,127.305,126.8786,127.1596,22641.0
2022-10-17 13:35:00,131.22,131.25,131.12,131.23,5046.0,127.1596,127.1887,127.0627,127.1693,5046.0
2022-10-17 13:40:00,131.22,131.22,130.97,130.97,4308.0,127.1596,127.1596,126.9173,126.9173,4308.0
2022-10-17 13:45:00,130.95,130.99,130.92,130.99,1310.0,126.898,126.9367,126.8689,126.9367,1310.0
2022-10-17 13:50:00,130.98,131.09,130.96,130.99,2909.0,126.927,127.0336,126.9077,126.9367,2909.0
2022-10-17 13:55:00,130.99,131.04,130.95,131.0,1758.0,126.9367,126.9852,126.898,126.9464,1758.0
2022-10-17 14:00:00,131.01,131.22,131.01,131.03,4136.0,126.9561,127.1596,126.9561,126.9755,4136.0
2022-10-17 14:05:00,131.0,131.11,130.99,131.11,1951.0,126.9464,127.053,126.9367,127.053,1951.0
2022-10-17 14:10:00,131.08,131.12,130.93,130.93,3068.0,127.0239,127.0627,126.8786,126.8786,3068.0
2022-10-17 14:15:00,130.89,130.91,130.75,130.81,7811.0,126.8398,126.8592,126.7042,126.7623,7811.0
2022-10-17 14:20:00,130.79,130.8,130.59,130.59,2258.0,126.7429,126.7526,126.5491,126.5491,2258.0
2022-10-17 14:25:00,130.54,130.59,130.51,130.54,1300.0,126.5007,126.5491,126.4716,126.5007,1300.0
2022-10-17 14:30:00,130.55,130.59,130.49,130.58,2686.0,126.5103,126.5491,126.4522,126.5394,2686.0
2022-10-17 14:35:00,130.58,130.69,130.58,130.69,2151.0,126.5394,126.646,126.5394,126.646,2151.0
2022-10-17 14:40:00,130.68,130.68,130.64,130.66,1326.0,126.6363,126.6363,126.5976,126.6169,1326.0
2022-10-17 14:45:00,130.67,130.78,130.63,130.68,2281.0,126.6266,126.7332,126.5879,126.6363,2281.0
2022-10-17 14:50:00,130.77,130.81,130.7,130.73,2738.0,126.7235,126.7623,126.6557,126.6848,2738.0
2022-10-17 14:55:00,130.71,130.79,130.7,130.73,3869.0,126.6654,126.7429,126.6557,126.6848,3869.0
2022-10-17 15:00:00,130.68,130.8,130.61,130.64,3278.0,126.6363,126.7526,126.5685,126.5976,3278.0
2022-10-17 15:05:00,130.68,130.78,130.62,130.68,2760.0,126.6363,126.7332,126.5782,126.6363,2760.0
2022-10-17 15:10:00,130.71,130.71,130.61,130.64,3464.0,126.6654,126.6654,126.5685,126.5976,3464.0
2022-10-17 15:15:00,130.63,130.65,130.55,130.62,6732.0,126.5879,126.6072,126.5103,126.5782,6732.0
2022-10-17 15:20:00,130.62,130.74,130.58,130.72,6299.0,126.5782,126.6945,126.5394,126.6751,6299.0
2022-10-17 15:25:00,130.72,130.72,130.56,130.68,4350.0,126.6751,126.6751,126.52,126.6363,4350.0
2022-10-17 15:30:00,130.7,130.88,130.66,130.84,3431.0,126.6557,126.8301,126.6169,126.7914,3431.0
2022-10-17 15:35:00,130.82,130.82,130.68,130.69,8505.0,126.772,126.772,126.6363,126.646,8505.0
2022-10-17 15:40:00,130.69,130.87,130.66,130.83,9651.0,126.646,126.8204,126.6169,126.7817,9651.0
2022-10-17 15:45:00,130.84,130.86,130.76,130.86,10935.0,126.7914,126.8107,126.7138,126.8107,10935.0
2022-10-17 15:50:00,130.9,131.05,130.87,130.99,19814.0,126.8495,126.9949,126.8204,126.9367,19814.0
2022-10-17 15:55:00,131.0,131.0,130.63,130.77,52920.0,126.9464,126.9464,126.5879,126.7235,52920.0
2022-10-18 09:30:00,132.76,133.04,132.49,132.82,13612.0,128.652,128.9233,128.3903,128.7101,13612.0
2022-10-18 09:35:00,132.88,133.17,132.62,132.83,3470.0,128.7682,129.0493,128.5163,128.7198,3470.0
2022-10-18 09:40:00,132.68,133.0,132.63,132.8,11947.0,128.5744,128.8845,128.526,128.6907,11947.0
2022-10-18 09:45:00,132.72,132.89,132.45,132.86,12378.0,128.6132,128.7779,128.3515,128.7489,12378.0
2022-10-18 09:50:00,132.89,132.89,132.43,132.44,27678.0,128.7779,128.7779,128.3322,128.3419,27678.0
2022-10-18 09:55:00,132.44,132.64,132.44,132.59,3028.0,128.3419,128.5357,128.3419,128.4872,3028.0
2022-10-18 10:00:00,132.66,132.83,132.57,132.75,3419.0,128.5551,128.7198,128.4678,128.6423,3419.0
2022-10-18 10:05:00,132.83,133.17,132.82,133.17,2233.0,128.7198,129.0493,128.7101,129.0493,2233.0
2022-10-18 10:10:00,133.26,133.26,133.0,133.08,10216.0,129.1365,129.1365,128.8845,128.9621,10216.0
2022-10-18 10:15:00,133.02,133.07,132.85,132.95,4102.0,128.9039,128.9524,128.7392,128.8361,4102.0
2022-10-18 10:20:00,132.92,132.92,132.42,132.42,1977.0,128.807,128.807,128.3225,128.3225,1977.0
2022-10-18 10:25:00,132.5,132.72,132.46,132.72,5375.0,128.4,128.6132,128.3612,128.6132,5375.0
2022-10-18 10:30:00,132.73,132.87,132.7,132.79,2810.0,128.6229,128.7586,128.5938,128.681,2810.0
2022-10-18 10:35:00,132.68,132.77,132.42,132.52,4440.0,128.5744,128.6616,128.3225,128.4194,4440.0
2022-10-18 10:40:00,132.56,132.71,132.52,132.71,3432.0,128.4581,128.6035,128.4194,128.6035,3432.0
2022-10-18 10:45:00,132.76,132.86,132.67,132.86,2192.0,128.652,128.7489,128.5647,128.7489,2192.0
2022-10-18 10:50:00,132.78,132.87,132.71,132.78,1778.0,128.6713,128.7586,128.6035,128.6713,1778.0
2022-10-18 10:55:00,132.77,132.77,132.65,132.71,7389.0,128.6616,128.6616,128.5454,128.6035,7389.0
2022-10-18 11:00:00,132.7,132.78,132.59,132.74,2164.0,128.5938,128.6713,128.4872,128.6326,2164.0
2022-10-18 11:05:00,132.77,132.77,132.43,132.48,1877.0,128.6616,128.6616,128.3322,128.3806,1877.0
2022-10-18 11:10:00,132.45,132.58,132.17,132.21,3660.0,128.3515,128.4775,128.0802,128.119,3660.0
2022-10-18 11:15:00,132.18,132.48,132.18,132.22,16813.0,128.0899,128.3806,128.0899,128.1287,16813.0
2022-10-18 11:20:00,132.31,132.31,132.12,132.13,3942.0,128.2159,128.2159,128.0318,128.0415,3942.0
2022-10-18 11:25:00,132.11,132.4,132.11,132.26,2266.0,128.0221,128.3031,128.0221,128.1674,2266.0
2022-10-18 11:30:00,132.28,132.34,132.16,132.28,2320.0,128.1868,128.245,128.0705,128.1868,2320.0
2022-10-18 11:35:00,132.33,132.33,132.05,132.24,3035.0,128.2353,128.2353,127.9639,128.148,3035.0
2022-10-18 11:40:00,132.24,132.24,132.07,132.19,14136.0,128.148,128.148,127.9833,128.0996,14136.0
2022-10-18 11:45:00,132.24,132.36,132.12,132.36,2048.0,128.148,128.2643,128.0318,128.2643,2048.0
2022-10-18 11:50:00,132.34,132.36,132.29,132.29,2762.0,128.245,128.2643,128.1965,128.1965,2762.0
2022-10-18 11:55:00,132.26,132.34,132.19,132.31,1672.0,128.1674,128.245,128.0996,128.2159,1672.0
2022-10-18 12:00:00,132.3,132.42,132.28,132.41,2112.0,128.2062,128.3225,128.1868,128.3128,2112.0
2022-10-18 12:05:00,132.4,132.61,132.25,132.61,2428.0,128.3031,128.5066,128.1577,128.5066,2428.0
2022-10-18 12:10:00,132.66,132.9,132.66,132.78,6500.0,128.5551,128.7876,128.5551,128.6713,6500.0
2022-10-18 12:15:00,132.73,132.83,132.57,132.81,2195.0,128.6229,128.7198,128.4678,128.7004,2195.0
2022-10-18 12:20:00,132.81,132.82,132.68,132.68,1350.0,128.7004,128.7101,128.5744,128.5744,1350.0
2022-10-18 12:25:00,132.66,132.83,132.66,132.83,1865.0,128.5551,128.7198,128.5551,128.7198,1865.0
2022-10-18 12:30:00,132.82,132.95,132.81,132.95,2858.0,128.7101,128.8361,128.7004,128.8361,2858.0
2022-10-18 12:35:00,133.0,133.23,132.99,133.2,2173.0,128.8845,129.1074,128.8748,129.0783,2173.0
2022-10-18 12:40:00,133.2,133.23,133.14,133.22,2411.0,129.0783,129.1074,129.0202,129.0977,2411.0
2022-10-18 12:45:00,133.15,133.2,133.05,133.14,1225.0,129.0299,129.0783,128.933,129.0202,1225.0
2022-10-18 12:50:00,133.09,133.26,133.09,133.26,3164.0,128.9717,129.1365,128.9717,129.1365,3164.0
2022-10-18 12:55:00,133.22,133.22,132.91,133.0,802.0,129.0977,129.0977,128.7973,128.8845,802.0
2022-10-18 13:00:00,132.99,132.99,132.64,132.64,2723.0,128.8748,128.8748,128.5357,128.5357,2723.0
2022-10-18 13:05:00,132.54,132.84,132.54,132.7,2412.0,128.4388,128.7295,128.4388,128.5938,2412.0
2022-10-18 13:10:00,132.75,132.95,132.75,132.95,622.0,128.6423,128.8361,128.6423,128.8361,622.0
2022-10-18 13:15:00,132.95,132.99,132.86,132.98,1847.0,128.8361,128.8748,128.7489,128.8651,1847.0
2022-10-18 13:20:00,132.95,132.98,132.8,132.85,1990.0,128.8361,128.8651,128.6907,128.7392,1990.0
2022-10-18 13:25:00,132.93,133.09,132.93,133.0,3007.0,128.8167,128.9717,128.8167,128.8845,3007.0
2022-10-18 13:30:00,132.99,133.25,132.94,133.25,2030.0,128.8748,129.1268,128.8264,129.1268,2030.0
2022-10-18 13:35:00,133.27,133.29,133.22,133.23,2156.0,129.1462,129.1656,129.0977,129.1074,2156.0
2022-10-18 13:40:00,133.16,133.21,133.06,133.09,1900.0,129.0396,129.088,128.9427,128.9717,1900.0
2022-10-18 13:45:00,133.11,133.18,132.99,133.12,19032.0,128.9911,129.059,128.8748,129.0008,19032.0
2022-10-18 13:50:00,133.14,133.5,133.13,133.5,1963.0,129.0202,129.3691,129.0105,129.3691,1963.0
2022-10-18 13:55:00,133.52,133.57,133.46,133.51,2670.0,129.3884,129.4369,129.3303,129.3787,2670.0
2022-10-18 14:00:00,133.54,133.63,133.38,133.38,2569.0,129.4078,129.495,129.2528,129.2528,2569.0
2022-10-18 14:05:00,133.41,133.41,133.32,133.32,2425.0,129.2818,129.2818,129.1946,129.1946,2425.0
2022-10-18 14:10:00,133.29,133.35,133.29,133.31,1724.0,129.1656,129.2237,129.1656,129.1849,1724.0
2022-10-18 14:15:00,133.16,133.23,133.14,133.14,1819.0,129.0396,129.1074,129.0202,129.0202,1819.0
2022-10-18 14:20:00,133.13,133.3,133.05,133.3,2398.0,129.0105,129.1752,128.933,129.1752,2398.0
2022-10-18 14:25:00,133.26,133.35,133.24,133.32,4344.0,129.1365,129.2237,129.1171,129.1946,4344.0
2022-10-18 14:30:00,133.35,133.4,133.28,133.33,14148.0,129.2237,129.2722,129.1559,129.2043,14148.0
2022-10-18 14:35:00,133.39,133.5,133.07,133.17,6939.0,129.2625,129.3691,128.9524,129.0493,6939.0
2022-10-18 14:40:00,133.2,133.2,132.84,132.88,4195.0,129.0783,129.0783,128.7295,128.7682,4195.0
2022-10-18 14:45:00,132.85,133.02,132.8,132.98,24801.0,128.7392,128.9039,128.6907,128.8651,24801.0
2022-10-18 14:50:00,132.97,133.09,132.89,133.08,2829.0,128.8555,128.9717,128.7779,128.9621,2829.0
2022-10-18 14:55:00,133.11,133.13,133.01,133.03,5152.0,128.9911,129.0105,128.8942,128.9136,5152.0
2022-10-18 15:00:00,133.05,133.1,132.87,133.09,5186.0,128.933,128.9814,128.7586,128.9717,5186.0
2022-10-18 15:05:00,133.11,133.22,133.08,133.15,8129.0,128.9911,129.0977,128.9621,129.0299,8129.0
2022-10-18 15:10:00,133.15,133.24,133.03,133.13,57855.0,129.0299,129.1171,128.9136,129.0105,57855.0
2022-10-18 15:15:00,133.14,133.15,132.62,132.7,45419.0,129.0202,129.0299,128.5163,128.5938,45419.0
2022-10-18 15:20:00,132.69,132.92,132.64,132.92,6557.0,128.5841,128.807,128.5357,128.807,6557.0
2022-10-18 15:25:00,132.91,132.99,132.82,132.95,3204.0,128.7973,128.8748,128.7101,128.8361,3204.0
2022-10-18 15:30:00,132.96,133.25,132.92,133.2,7160.0,128.8458,129.1268,128.807,129.0783,7160.0
2022-10-18 15:35:00,133.23,133.23,133.04,133.12,5352.0,129.1074,129.1074,128.9233,129.0008,5352.0
2022-10-18 15:40:00,133.17,133.35,133.15,133.35,5443.0,129.0493,129.2237,129.0299,129.2237,5443.0
2022-10-18 15:45:00,133.31,133.33,133.24,133.32,9186.0,129.1849,129.2043,129.1171,129.1946,9186.0
2022-10-18 15:50:00,133.3,133.51,133.29,133.37,18554.0,129.1752,129.3787,129.1656,129.2431,18554.0
2022-10-18 15:55:00,133.39,133.66,133.31,133.65,55997.0,129.2625,129.5241,129.1849,129.5144,55997.0
2022-10-19 09:30:00,133.18,133.7,132.72,133.7,20887.0,129.059,129.5629,128.6132,129.5629,20887.0
2022-10-19 09:35:00,133.63,133.63,133.05,133.23,5691.0,129.495,129.495,128.933,129.1074,5691.0
2022-10-19 09:40:00,133.28,133.29,132.8,133.07,5330.0,129.1559,129.1656,128.6907,128.9524,5330.0
2022-10-19 09:45:00,132.99,133.2,132.99,133.15,4328.0,128.8748,129.0783,128.8748,129.0299,4328.0
2022-10-19 09:50:00,133.15,133.55,133.1,133.19,6572.0,129.0299,129.4175,128.9814,129.0687,6572.0
2022-10-19 09:55:00,133.15,133.42,133.09,133.26,4652.0,129.0299,129.2915,128.9717,129.1365,4652.0
2022-10-19 10:00:00,133.23,133.64,133.18,133.64,4841.0,129.1074,129.5047,129.059,129.5047,4841.0
2022-10-19 10:05:00,133.69,133.85,133.41,133.42,7298.0,129.5532,129.7082,129.2818,129.2915,7298.0
2022-10-19 10:10:00,133.47,133.59,133.29,133.59,3857.0,129.34,129.4563,129.1656,129.4563,3857.0
2022-10-19 10:15:00,133.62,133.81,133.43,133.58,3273.0,129.4853,129.6695,129.3012,129.4466,3273.0
2022-10-19 10:20:00,133.52,133.67,133.45,133.58,3127.0,129.3884,129.5338,129.3206,129.4466,3127.0
2022-10-19 10:25:00,133.72,133.76,133.52,133.71,3977.0,129.5823,129.621,129.3884,129.5726,3977.0
2022-10-19 10:30:00,133.71,133.76,133.58,133.7,4245.0,129.5726,129.621,129.4466,129.5629,4245.0
2022-10-19 10:35:00,133.73,133.93,133.73,133.84,2839.0,129.5919,129.7858,129.5919,129.6985,2839.0
2022-10-19 10:40:00,133.89,133.89,133.76,133.84,2475.0,129.747,129.747,129.621,129.6985,2475.0
2022-10-19 10:45:00,133.86,133.96,133.86,133.87,2097.0,129.7179,129.8148,129.7179,129.7276,2097.0
2022-10-19 10:50:00,133.74,133.9,133.72,133.75,4020.0,129.6016,129.7567,129.5823,129.6113,4020.0
2022-10-19 10:55:00,133.75,133.86,133.73,133.86,3117.0,129.6113,129.7179,129.5919,129.7179,3117.0
2022-10-19 11:00:00,133.81,133.91,133.73,133.75,2182.0,129.6695,129.7664,129.5919,129.6113,2182.0
2022-10-19 11:05:00,133.78,134.04,133.78,133.94,2977.0,129.6404,129.8923,129.6404,129.7954,2977.0
2022-10-19 11:10:00,133.93,134.13,133.93,134.02,2184.0,129.7858,129.9796,129.7858,129.873,2184.0
2022-10-19 11:15:00,134.01,134.1,133.96,134.1,3099.0,129.8633,129.9505,129.8148,129.9505,3099.0
2022-10-19 11:20:00,134.02,134.02,133.88,133.93,2206.0,129.873,129.873,129.7373,129.7858,2206.0
2022-10-19 11:25:00,133.92,133.93,133.77,133.82,2436.0,129.7761,129.7858,129.6307,129.6792,2436.0
2022-10-19 11:30:00,133.76,133.91,133.59,133.86,2607.0,129.621,129.7664,129.4563,129.7179,2607.0
2022-10-19 11:35:00,133.74,133.91,133.7,133.91,1708.0,129.6016,129.7664,129.5629,129.7664,1708.0
2022-10-19 11:40:00,133.92,134.16,133.87,134.04,4205.0,129.7761,130.0086,129.7276,129.8923,4205.0
2022-10-19 11:45:00,134.07,134.21,133.96,134.19,3085.0,129.9214,130.0571,129.8148,130.0377,3085.0
2022-10-19 11:50:00,134.2,134.24,134.13,134.22,2431.0,130.0474,130.0862,129.9796,130.0668,2431.0
2022-10-19 11:55:00,134.15,134.15,134.02,134.02,2758.0,129.9989,129.9989,129.873,129.873,2758.0
2022-10-19 12:00:00,134.03,134.04,133.85,133.9,800.0,129.8827,129.8923,129.7082,129.7567,800.0
2022-10-19 12:05:00,133.85,133.89,133.78,133.78,2933.0,129.7082,129.747,129.6404,129.6404,2933.0
2022-10-19 12:10:00,133.76,133.88,133.76,133.88,1532.0,129.621,129.7373,129.621,129.7373,1532.0
2022-10-19 12:15:00,133.88,133.89,133.84,133.84,982.0,129.7373,129.747,129.6985,129.6985,982.0
2022-10-19 12:20:00,133.84,133.87,133.76,133.76,2199.0,129.6985,129.7276,129.621,129.621,2199.0
2022-10-19 12:25:00,133.75,133.82,133.72,133.75,3160.0,129.6113,129.6792,129.5823,129.6113,3160.0
2022-10-19 12:30:00,133.75,133.81,133.71,133.73,2076.0,129.6113,129.6695,129.5726,129.5919,2076.0
2022-10-19 12:35:00,133.68,133.81,133.68,133.79,1827.0,129.5435,129.6695,129.5435,129.6501,1827.0
2022-10-19 12:40:00,133.8,133.8,133.53,133.61,2254.0,129.6598,129.6598,129.3981,129.4757,2254.0
2022-10-19 12:45:00,133.6,133.6,133.4,133.42,1704.0,129.466,129.466,129.2722,129.2915,1704.0
2022-10-19 12:50:00,133.46,133.59,133.46,133.5,2215.0,129.3303,129.4563,129.3303,129.3691,2215.0
2022-10-19 12:55:00,133.47,133.5,133.42,133.47,2249.0,129.34,129.3691,129.2915,129.34,2249.0
2022-10-19 13:00:00,133.47,133.52,133.1,133.14,2847.0,129.34,129.3884,128.9814,129.0202,2847.0
2022-10-19 13:05:00,133.05,133.16,132.92,133.11,2338.0,128.933,129.0396,128.807,128.9911,2338.0
2022-10-19 13:10:00,133.11,133.22,133.1,133.16,2771.0,128.9911,129.0977,128.9814,129.0396,2771.0
2022-10-19 13:15:00,133.13,133.24,133.09,133.23,2811.0,129.0105,129.1171,128.9717,129.1074,2811.0
2022-10-19 13:20:00,133.3,133.36,133.27,133.33,1807.0,129.1752,129.2334,129.1462,129.2043,1807.0
2022-10-19 13:25:00,133.5,133.6,133.44,133.49,26739.0,129.3691,129.466,129.3109,129.3594,26739.0
2022-10-19 13:30:00,133.42,133.42,133.31,133.36,10337.0,129.2915,129.2915,129.1849,129.2334,10337.0
2022-10-19 13:35:00,133.29,133.29,133.2,133.25,1405.0,129.1656,129.1656,129.0783,129.1268,1405.0
2022-10-19 13:40:00,133.22,133.31,133.21,133.31,569.0,129.0977,129.1849,129.088,129.1849,569.0
2022-10-19 13:45:00,133.32,133.32,133.28,133.31,1100.0,129.1946,129.1946,129.1559,129.1849,1100.0
2022-10-19 13:50:00,133.2,133.47,133.2,133.46,1959.0,129.0783,129.34,129.0783,129.3303,1959.0
2022-10-19 13:55:00,133.53,133.57,133.45,133.56,1239.0,129.3981,129.4369,129.3206,129.4272,1239.0
2022-10-19 14:00:00,133.51,133.69,133.43,133.66,1726.0,129.3787,129.5532,129.3012,129.5241,1726.0
2022-10-19 14:05:00,133.66,133.8,133.66,133.78,952.0,129.5241,129.6598,129.5241,129.6404,952.0
2022-10-19 14:10:00,133.74,133.82,133.69,133.77,1894.0,129.6016,129.6792,129.5532,129.6307,1894.0
2022-10-19 14:15:00,133.79,133.95,133.79,133.87,4719.0,129.6501,129.8051,129.6501,129.7276,4719.0
2022-10-19 14:20:00,133.82,133.85,133.78,133.78,12027.0,129.6792,129.7082,129.6404,129.6404,12027.0
2022-10-19 14:25:00,133.76,133.8,133.71,133.75,1736.0,129.621,129.6598,129.5726,129.6113,1736.0
2022-10-19 14:30:00,133.75,133.85,133.67,133.85,1737.0,129.6113,129.7082,129.5338,129.7082,1737.0
2022-10-19 14:35:00,133.85,133.86,133.76,133.76,4686.0,129.7082,129.7179,129.621,129.621,4686.0
2022-10-19 14:40:00,133.76,133.84,133.66,133.67,4545.0,129.621,129.6985,129.5241,129.5338,4545.0
2022-10-19 14:45:00,133.67,133.72,133.63,133.63,3606.0,129.5338,129.5823,129.495,129.495,3606.0
2022-10-19 14:50:00,133.6,133.62,133.46,133.57,16447.0,129.466,129.4853,129.3303,129.4369,16447.0
2022-10-19 14:55:00,133.55,133.61,133.49,133.57,17111.0,129.4175,129.4757,129.3594,129.4369,17111.0
2022-10-19 15:00:00,133.56,133.83,133.56,133.68,2964.0,129.4272,129.6888,129.4272,129.5435,2964.0
2022-10-19 15:05:00,133.72,133.95,133.68,133.89,7117.0,129.5823,129.8051,129.5435,129.747,7117.0
2022-10-19 15:10:00,133.94,134.03,133.93,133.96,2518.0,129.7954,129.8827,129.7858,129.8148,2518.0
2022-10-19 15:15:00,133.99,134.27,133.99,134.24,1904.0,129.8439,130.1152,129.8439,130.0862,1904.0
2022-10-19 15:20:00,134.25,134.3,134.14,134.19,4152.0,130.0959,130.1443,129.9893,130.0377,4152.0
2022-10-19 15:25:00,134.17,134.19,133.97,134.06,5832.0,130.0183,130.0377,129.8245,129.9117,5832.0
2022-10-19 15:30:00,134.05,134.08,133.93,134.02,5223.0,129.902,129.9311,129.7858,129.873,5223.0
2022-10-19 15:35:00,133.99,134.06,133.86,133.89,11663.0,129.8439,129.9117,129.7179,129.747,11663.0
2022-10-19 15:40:00,133.9,134.04,133.9,134.03,6581.0,129.7567,129.8923,129.7567,129.8827,6581.0
2022-10-19 15:45:00,134.03,134.07,133.87,133.97,9802.0,129.8827,129.9214,129.7276,129.8245,9802.0
2022-10-19 15:50:00,133.93,134.1,133.89,134.07,23374.0,129.7858,129.9505,129.747,129.9214,23374.0
2022-10-19 15:55:00,134.07,134.13,133.91,133.96,70360.0,129.9214,129.9796,129.7664,129.8148,70360.0
2022-10-20 09:30:00,134.37,134.37,133.7,133.9,11935.0,130.2121,130.2121,129.5629,129.7567,11935.0
2022-10-20 09:35:00,133.52,133.52,133.1,133.33,1311.0,129.3884,129.3884,128.9814,129.2043,1311.0
2022-10-20 09:40:00,133.19,133.19,133.03,133.12,1923.0,129.0687,129.0687,128.9136,129.0008,1923.0
2022-10-20 09:45:00,133.06,133.57,133.06,133.57,5649.0,128.9427,129.4369,128.9427,129.4369,5649.0
2022-10-20 09:50:00,133.6,133.86,133.51,133.74,11028.0,129.466,129.7179,129.3787,129.6016,11028.0
2022-10-20 09:55:00,133.74,133.93,133.73,133.86,4150.0,129.6016,129.7858,129.5919,129.7179,4150.0
2022-10-20 10:00:00,133.89,133.93,133.53,133.53,11742.0,129.747,129.7858,129.3981,129.3981,11742.0
2022-10-20 10:05:00,133.5,133.65,133.49,133.51,1311.0,129.3691,129.5144,129.3594,129.3787,1311.0
2022-10-20 10:10:00,133.51,133.9,133.51,133.77,2052.0,129.3787,129.7567,129.3787,129.6307,2052.0
2022-10-20 10:15:00,133.6,133.8,133.48,133.8,3076.0,129.466,129.6598,129.3497,129.6598,3076.0
2022-10-20 10:20:00,133.86,134.01,133.86,134.0,3212.0,129.7179,129.8633,129.7179,129.8536,3212.0
2022-10-20 10:25:00,134.0,134.0,133.72,133.88,1105.0,129.8536,129.8536,129.5823,129.7373,1105.0
2022-10-20 10:30:00,133.88,133.88,133.56,133.56,2970.0,129.7373,129.7373,129.4272,129.4272,2970.0
2022-10-20 10:35:00,133.58,133.66,133.47,133.47,2491.0,129.4466,129.5241,129.34,129.34,2491.0
2022-10-20 10:40:00,133.46,133.46,133.35,133.42,2680.0,129.3303,129.3303,129.2237,129.2915,2680.0
2022-10-20 10:45:00,133.43,133.52,133.36,133.47,1221.0,129.3012,129.3884,129.2334,129.34,1221.0
2022-10-20 10:50:00,133.46,133.56,133.38,133.38,5191.0,129.3303,129.4272,129.2528,129.2528,5191.0
2022-10-20 10:55:00,133.41,133.55,133.41,133.51,932.0,129.2818,129.4175,129.2818,129.3787,932.0
2022-10-20 11:00:00,133.6,133.6,133.45,133.45,3349.0,129.466,129.466,129.3206,129.3206,3349.0
2022-10-20 11:05:00,133.47,133.55,133.43,133.44,2049.0,129.34,129.4175,129.3012,129.3109,2049.0
2022-10-20 11:10:00,133.37,133.38,133.23,133.24,1000.0,129.2431,129.2528,129.1074,129.1171,1000.0
2022-10-20 11:15:00,133.29,133.31,133.03,133.03,3219.0,129.1656,129.1849,128.9136,128.9136,3219.0
2022-10-20 11:20:00,133.0,133.06,132.97,132.98,1482.0,128.8845,128.9427,128.8555,128.8651,1482.0
2022-10-20 11:25:00,132.92,132.93,132.67,132.8,8616.0,128.807,128.8167,128.5647,128.6907,8616.0
2022-10-20 11:30:00,132.79,133.13,132.77,133.12,2952.0,128.681,129.0105,128.6616,129.0008,2952.0
2022-10-20 11:35:00,133.09,133.16,132.99,133.12,1862.0,128.9717,129.0396,128.8748,129.0008,1862.0
2022-10-20 11:40:00,133.09,133.1,132.88,132.94,1044.0,128.9717,128.9814,128.7682,128.8264,1044.0
2022-10-20 11:45:00,132.91,132.91,132.79,132.8,1889.0,128.7973,128.7973,128.681,128.6907,1889.0
2022-10-20 11:50:00,132.88,132.91,132.79,132.88,2659.0,128.7682,128.7973,128.681,128.7682,2659.0
2022-10-20 11:55:00,132.79,132.8,132.77,132.78,825.0,128.681,128.6907,128.6616,128.6713,825.0
2022-10-20 12:00:00,132.81,132.82,132.57,132.59,2528.0,128.7004,128.7101,128.4678,128.4872,2528.0
2022-10-20 12:05:00,132.56,132.63,132.44,132.45,2540.0,128.4581,128.526,128.3419,128.3515,2540.0
2022-10-20 12:10:00,132.44,132.46,132.41,132.44,1065.0,128.3419,128.3612,128.3128,128.3419,1065.0
2022-10-20 12:15:00,132.42,132.58,132.38,132.51,1814.0,128.3225,128.4775,128.2837,128.4097,1814.0
2022-10-20 12:20:00,132.45,132.45,132.21,132.25,3075.0,128.3515,128.3515,128.119,128.1577,3075.0
2022-10-20 12:25:00,132.25,132.25,131.9,131.97,8589.0,128.1577,128.1577,127.8186,127.8864,8589.0
2022-10-20 12:30:00,131.97,132.06,131.9,131.91,3245.0,127.8864,127.9736,127.8186,127.8283,3245.0
2022-10-20 12:35:00,131.93,131.95,131.76,131.78,2300.0,127.8476,127.867,127.6829,127.7023,2300.0
2022-10-20 12:40:00,131.82,131.9,131.8,131.8,2836.0,127.741,127.8186,127.7217,127.7217,2836.0
2022-10-20 12:45:00,131.78,131.9,131.75,131.88,1807.0,127.7023,127.8186,127.6732,127.7992,1807.0
2022-10-20 12:50:00,131.93,132.05,131.92,131.98,2201.0,127.8476,127.9639,127.8379,127.8961,2201.0
2022-10-20 12:55:00,131.97,132.11,131.97,132.11,1125.0,127.8864,128.0221,127.8864,128.0221,1125.0
2022-10-20 13:00:00,132.11,132.11,132.0,132.09,700.0,128.0221,128.0221,127.9155,128.0027,700.0
2022-10-20 13:05:00,132.07,132.08,131.81,131.92,2100.0,127.9833,127.993,127.7314,127.8379,2100.0
2022-10-20 13:10:00,131.9,132.29,131.9,132.18,2498.0,127.8186,128.1965,127.8186,128.0899,2498.0
2022-10-20 13:15:00,132.15,132.24,132.02,132.02,2269.0,128.0608,128.148,127.9349,127.9349,2269.0
2022-10-20 13:20:00,132.08,132.42,132.08,132.3,5795.0,127.993,128.3225,127.993,128.2062,5795.0
2022-10-20 13:25:00,132.36,132.54,132.36,132.5,7298.0,128.2643,128.4388,128.2643,128.4,7298.0
2022-10-20 13:30:00,132.45,132.46,132.32,132.32,2367.0,128.3515,128.3612,128.2256,128.2256,2367.0
2022-10-20 13:35:00,132.27,132.28,132.2,132.2,2258.0,128.1771,128.1868,128.1093,128.1093,2258.0
2022-10-20 13:40:00,132.19,132.2,132.03,132.2,1772.0,128.0996,128.1093,127.9445,128.1093,1772.0
2022-10-20 13:45:00,132.21,132.25,131.85,131.85,2396.0,128.119,128.1577,127.7701,127.7701,2396.0
2022-10-20 13:50:00,131.88,131.99,131.82,131.92,1100.0,127.7992,127.9058,127.741,127.8379,1100.0
2022-10-20 13:55:00,131.9,131.97,131.82,131.96,1782.0,127.8186,127.8864,127.741,127.8767,1782.0
2022-10-20 14:00:00,132.01,132.01,131.84,131.84,1600.0,127.9252,127.9252,127.7604,127.7604,1600.0
2022-10-20 14:05:00,131.85,131.9,131.76,131.85,3576.0,127.7701,127.8186,127.6829,127.7701,3576.0
2022-10-20 14:10:00,131.87,131.92,131.78,131.78,5942.0,127.7895,127.8379,127.7023,127.7023,5942.0
2022-10-20 14:15:00,131.75,131.96,131.74,131.94,1700.0,127.6732,127.8767,127.6635,127.8573,1700.0
2022-10-20 14:20:00,131.94,132.06,131.89,131.96,2578.0,127.8573,127.9736,127.8089,127.8767,2578.0
2022-10-20 14:25:00,131.94,132.12,131.9,132.08,6846.0,127.8573,128.0318,127.8186,127.993,6846.0
2022-10-20 14:30:00,132.11,132.24,131.99,132.24,22311.0,128.0221,128.148,127.9058,128.148,22311.0
2022-10-20 14:35:00,132.18,132.18,132.04,132.04,1895.0,128.0899,128.0899,127.9542,127.9542,1895.0
2022-10-20 14:40:00,132.07,132.15,131.98,132.03,3452.0,127.9833,128.0608,127.8961,127.9445,3452.0
2022-10-20 14:45:00,132.03,132.15,131.99,132.07,2235.0,127.9445,128.0608,127.9058,127.9833,2235.0
2022-10-20 14:50:00,132.09,132.43,131.95,132.39,4149.0,128.0027,128.3322,127.867,128.2934,4149.0
2022-10-20 14:55:00,132.37,132.49,132.34,132.38,3015.0,128.274,128.3903,128.245,128.2837,3015.0
2022-10-20 15:00:00,132.4,132.44,132.26,132.26,3311.0,128.3031,128.3419,128.1674,128.1674,3311.0
2022-10-20 15:05:00,132.3,132.51,132.3,132.48,3618.0,128.2062,128.4097,128.2062,128.3806,3618.0
2022-10-20 15:10:00,132.54,132.54,132.36,132.42,2580.0,128.4388,128.4388,128.2643,128.3225,2580.0
2022-10-20 15:15:00,132.32,132.39,132.27,132.31,3914.0,128.2256,128.2934,128.1771,128.2159,3914.0
2022-10-20 15:20:00,132.29,132.3,132.15,132.2,7120.0,128.1965,128.2062,128.0608,128.1093,7120.0
2022-10-20 15:25:00,132.22,132.25,132.01,132.09,4691.0,128.1287,128.1577,127.9252,128.0027,4691.0
2022-10-20 15:30:00,132.08,132.08,131.86,131.92,3409.0,127.993,127.993,127.7798,127.8379,3409.0
2022-10-20 15:35:00,131.85,132.07,131.85,131.99,5546.0,127.7701,127.9833,127.7701,127.9058,5546.0
2022-10-20 15:40:00,132.0,132.19,132.0,132.18,2898.0,127.9155,128.0996,127.9155,128.0899,2898.0
2022-10-20 15:45:00,132.17,132.34,132.11,132.28,8312.0,128.0802,128.245,128.0221,128.1868,8312.0
2022-10-20 15:50:00,132.26,132.72,132.26,132.66,13647.0,128.1674,128.6132,128.1674,128.5551,13647.0
2022-10-20 15:55:00,132.66,132.68,132.13,132.24,73065.0,128.5551,128.5744,128.0415,128.148,73065.0
2022-10-21 09:30:00,131.95,132.3,131.27,131.4,86781.0,127.867,128.2062,127.2081,127.334,86781.0
2022-10-21 09:35:00,131.18,131.88,131.04,131.1,7002.0,127.1208,127.7992,126.9852,127.0433,7002.0
2022-10-21 09:40:00,131.12,131.72,130.8,131.72,11590.0,127.0627,127.6441,126.7526,127.6441,11590.0
2022-10-21 09:45:00,131.87,132.14,131.55,131.71,7943.0,127.7895,128.0511,127.4794,127.6344,7943.0
2022-10-21 09:50:00,131.73,132.21,131.73,132.21,4936.0,127.6538,128.119,127.6538,128.119,4936.0
2022-10-21 09:55:00,132.27,132.49,132.04,132.43,4490.0,128.1771,128.3903,127.9542,128.3322,4490.0
2022-10-21 10:00:00,132.42,132.42,132.17,132.31,4745.0,128.3225,128.3225,128.0802,128.2159,4745.0
2022-10-21 10:05:00,132.27,132.71,132.27,132.56,7627.0,128.1771,128.6035,128.1771,128.4581,7627.0
2022-10-21 10:10:00,132.56,132.67,132.43,132.62,9851.0,128.4581,128.5647,128.3322,128.5163,9851.0
2022-10-21 10:15:00,132.56,132.6,132.18,132.18,7195.0,128.4581,128.4969,128.0899,128.0899,7195.0
2022-10-21 10:20:00,132.3,132.3,131.85,131.87,4347.0,128.2062,128.2062,127.7701,127.7895,4347.0
2022-10-21 10:25:00,131.87,131.96,131.77,131.78,3300.0,127.7895,127.8767,127.6926,127.7023,3300.0
2022-10-21 10:30:00,131.83,132.1,131.77,131.84,4338.0,127.7507,128.0124,127.6926,127.7604,4338.0
2022-10-21 10:35:00,131.82,132.02,131.62,131.95,4802.0,127.741,127.9349,127.5472,127.867,4802.0
2022-10-21 10:40:00,132.0,132.11,131.84,131.89,2705.0,127.9155,128.0221,127.7604,127.8089,2705.0
2022-10-21 10:45:00,131.93,132.15,131.92,132.13,4433.0,127.8476,128.0608,127.8379,128.0415,4433.0
2022-10-21 10:50:00,132.14,132.38,132.09,132.34,6315.0,128.0511,128.2837,128.0027,128.245,6315.0
2022-10-21 10:55:00,132.22,132.22,131.8,131.8,3151.0,128.1287,128.1287,127.7217,127.7217,3151.0
2022-10-21 11:00:00,131.81,131.87,131.75,131.86,2395.0,127.7314,127.7895,127.6732,127.7798,2395.0
2022-10-21 11:05:00,131.76,131.94,131.69,131.94,3377.0,127.6829,127.8573,127.6151,127.8573,3377.0
2022-10-21 11:10:00,132.0,132.17,131.99,132.13,4530.0,127.9155,128.0802,127.9058,128.0415,4530.0
2022-10-21 11:15:00,132.17,132.26,132.14,132.16,2037.0,128.0802,128.1674,128.0511,128.0705,2037.0
2022-10-21 11:20:00,132.16,132.58,132.07,132.38,3300.0,128.0705,128.4775,127.9833,128.2837,3300.0
2022-10-21 11:25:00,132.38,132.61,132.37,132.44,2669.0,128.2837,128.5066,128.274,128.3419,2669.0
2022-10-21 11:30:00,132.4,132.75,132.4,132.74,2020.0,128.3031,128.6423,128.3031,128.6326,2020.0
2022-10-21 11:35:00,132.72,132.74,132.43,132.44,1812.0,128.6132,128.6326,128.3322,128.3419,1812.0
2022-10-21 11:40:00,132.47,132.73,132.44,132.73,1860.0,128.3709,128.6229,128.3419,128.6229,1860.0
2022-10-21 11:45:00,132.68,132.77,132.59,132.72,3453.0,128.5744,128.6616,128.4872,128.6132,3453.0
2022-10-21 11:50:00,132.74,132.91,132.63,132.72,3309.0,128.6326,128.7973,128.526,128.6132,3309.0
2022-10-21 11:55:00,132.71,132.93,132.65,132.93,2667.0,128.6035,128.8167,128.5454,128.8167,2667.0
2022-10-21 12:00:00,133.07,133.35,133.03,133.31,3565.0,128.9524,129.2237,128.9136,129.1849,3565.0
2022-10-21 12:05:00,133.34,133.34,133.1,133.24,2297.0,129.214,129.214,128.9814,129.1171,2297.0
2022-10-21 12:10:00,133.19,133.2,133.05,133.14,2370.0,129.0687,129.0783,128.933,129.0202,2370.0
2022-10-21 12:15:00,133.08,133.19,133.02,133.03,2391.0,128.9621,129.0687,128.9039,128.9136,2391.0
2022-10-21 12:20:00,133.0,133.16,132.95,133.16,3426.0,128.8845,129.0396,128.8361,129.0396,3426.0
2022-10-21 12:25:00,133.16,133.22,132.83,132.83,2122.0,129.0396,129.0977,128.7198,128.7198,2122.0
2022-10-21 12:30:00,132.88,133.07,132.86,133.07,1556.0,128.7682,128.9524,128.7489,128.9524,1556.0
2022-10-21 12:35:00,133.12,133.28,132.92,133.06,3651.0,129.0008,129.1559,128.807,128.9427,3651.0
2022-10-21 12:40:00,132.97,133.34,132.97,133.34,1805.0,128.8555,129.214,128.8555,129.214,1805.0
2022-10-21 12:45:00,133.35,133.59,133.35,133.59,2170.0,129.2237,129.4563,129.2237,129.4563,2170.0
2022-10-21 12:50:00,133.67,133.7,133.58,133.58,1925.0,129.5338,129.5629,129.4466,129.4466,1925.0
2022-10-21 12:55:00,133.65,133.72,133.45,133.47,4627.0,129.5144,129.5823,129.3206,129.34,4627.0
2022-10-21 13:00:00,133.49,133.66,133.49,133.63,3034.0,129.3594,129.5241,129.3594,129.495,3034.0
2022-10-21 13:05:00,133.6,133.63,133.32,133.32,2188.0,129.466,129.495,129.1946,129.1946,2188.0
2022-10-21 13:10:00,133.42,133.42,133.21,133.21,1200.0,129.2915,129.2915,129.088,129.088,1200.0
2022-10-21 13:15:00,133.27,133.27,133.1,133.25,8096.0,129.1462,129.1462,128.9814,129.1268,8096.0
2022-10-21 13:20:00,133.26,133.26,132.93,132.96,4356.0,129.1365,129.1365,128.8167,128.8458,4356.0
2022-10-21 13:25:00,132.96,133.2,132.96,133.12,5060.0,128.8458,129.0783,128.8458,129.0008,5060.0
2022-10-21 13:30:00,133.14,133.3,133.14,133.2,3546.0,129.0202,129.1752,129.0202,129.0783,3546.0
2022-10-21 13:35:00,133.14,133.21,133.08,133.08,2408.0,129.0202,129.088,128.9621,128.9621,2408.0
2022-10-21 13:40:00,133.14,133.24,132.95,132.95,5319.0,129.0202,129.1171,128.8361,128.8361,5319.0
2022-10-21 13:45:00,133.01,133.15,132.99,133.14,2631.0,128.8942,129.0299,128.8748,129.0202,2631.0
2022-10-21 13:50:00,133.07,133.18,133.02,133.12,3748.0,128.9524,129.059,128.9039,129.0008,3748.0
2022-10-21 13:55:00,133.07,133.08,133.01,133.03,33028.0,128.9524,128.9621,128.8942,128.9136,33028.0
2022-10-21 14:00:00,133.05,133.18,133.04,133.17,3425.0,128.933,129.059,128.9233,129.0493,3425.0
2022-10-21 14:05:00,133.16,133.37,133.15,133.37,2650.0,129.0396,129.2431,129.0299,129.2431,2650.0
2022-10-21 14:10:00,133.35,133.44,133.14,133.15,3474.0,129.2237,129.3109,129.0202,129.0299,3474.0
2022-10-21 14:15:00,133.18,133.22,133.05,133.05,4982.0,129.059,129.0977,128.933,128.933,4982.0
2022-10-21 14:20:00,133.03,133.11,132.92,132.92,1761.0,128.9136,128.9911,128.807,128.807,1761.0
2022-10-21 14:25:00,132.95,132.95,132.86,132.93,5330.0,128.8361,128.8361,128.7489,128.8167,5330.0
2022-10-21 14:30:00,132.93,133.1,132.91,133.05,2200.0,128.8167,128.9814,128.7973,128.933,2200.0
2022-10-21 14:35:00,133.02,133.04,132.93,133.03,4555.0,128.9039,128.9233,128.8167,128.9136,4555.0
2022-10-21 14:40:00,133.02,133.06,132.94,132.96,3343.0,128.9039,128.9427,128.8264,128.8458,3343.0
2022-10-21 14:45:00,132.95,133.08,132.95,133.08,5556.0,128.8361,128.9621,128.8361,128.9621,5556.0
2022-10-21 14:50:00,133.17,133.18,133.06,133.06,3907.0,129.0493,129.059,128.9427,128.9427,3907.0
2022-10-21 14:55:00,133.08,133.39,133.07,133.35,4392.0,128.9621,129.2625,128.9524,129.2237,4392.0
2022-10-21 15:00:00,133.36,133.47,133.34,133.47,2550.0,129.2334,129.34,129.214,129.34,2550.0
2022-10-21 15:05:00,133.47,133.49,133.4,133.45,5553.0,129.34,129.3594,129.2722,129.3206,5553.0
2022-10-21 15:10:00,133.42,133.58,133.42,133.49,26891.0,129.2915,129.4466,129.2915,129.3594,26891.0
2022-10-21 15:15:00,133.45,133.54,133.34,133.5,12011.0,129.3206,129.4078,129.214,129.3691,12011.0
2022-10-21 15:20:00,133.49,133.62,133.46,133.61,22992.0,129.3594,129.4853,129.3303,129.4757,22992.0
2022-10-21 15:25:00,133.63,133.83,133.61,133.83,6983.0,129.495,129.6888,129.4757,129.6888,6983.0
2022-10-21 15:30:00,133.8,133.8,133.61,133.61,15259.0,129.6598,129.6598,129.4757,129.4757,15259.0
2022-10-21 15:35:00,133.59,133.64,133.5,133.64,16291.0,129.4563,129.5047,129.3691,129.5047,16291.0
2022-10-21 15:40:00,133.67,133.77,133.5,133.72,4963.0,129.5338,129.6307,129.3691,129.5823,4963.0
2022-10-21 15:45:00,133.72,133.79,133.44,133.67,13648.0,129.5823,129.6501,129.3109,129.5338,13648.0
2022-10-21 15:50:00,133.67,133.67,133.43,133.5,14485.0,129.5338,129.5338,129.3012,129.3691,14485.0
2022-10-21 15:55:00,133.51,133.66,133.43,133.55,38295.0,129.3787,129.5241,129.3012,129.4175,38295.0
2022-10-24 09:30:00,134.78,135.76,134.78,135.66,16871.0,130.6095,131.5591,130.6095,131.4622,16871.0
2022-10-24 09:35:00,135.77,136.29,135.64,136.29,1706.0,131.5688,132.0727,131.4428,132.0727,1706.0
2022-10-24 09:40:00,135.92,135.95,135.41,135.41,2583.0,131.7142,131.7432,131.22,131.22,2583.0
2022-10-24 09:45:00,135.27,136.17,135.25,135.3,4843.0,131.0843,131.9564,131.0649,131.1134,4843.0
2022-10-24 09:50:00,135.46,135.9,135.46,135.9,5344.0,131.2684,131.6948,131.2684,131.6948,5344.0
2022-10-24 09:55:00,136.01,136.18,135.78,136.18,2805.0,131.8014,131.9661,131.5785,131.9661,2805.0
2022-10-24 10:00:00,136.1,136.17,135.32,135.32,5325.0,131.8886,131.9564,131.1327,131.1327,5325.0
2022-10-24 10:05:00,135.24,135.4,135.01,135.1,4014.0,131.0552,131.2103,130.8323,130.9195,4014.0
2022-10-24 10:10:00,135.14,135.25,135.12,135.14,3576.0,130.9583,131.0649,130.9389,130.9583,3576.0
2022-10-24 10:15:00,135.19,135.26,134.86,134.9,5278.0,131.0068,131.0746,130.687,130.7257,5278.0
2022-10-24 10:20:00,134.78,134.87,134.4,134.54,4638.0,130.6095,130.6967,130.2412,130.3769,4638.0
2022-10-24 10:25:00,134.54,135.05,134.54,135.05,3900.0,130.3769,130.8711,130.3769,130.8711,3900.0
2022-10-24 10:30:00,134.97,135.17,134.97,135.14,3257.0,130.7936,130.9874,130.7936,130.9583,3257.0
2022-10-24 10:35:00,135.11,135.44,135.11,135.37,3698.0,130.9292,131.249,130.9292,131.1812,3698.0
2022-10-24 10:40:00,135.42,135.42,135.01,135.17,2407.0,131.2296,131.2296,130.8323,130.9874,2407.0
2022-10-24 10:45:00,135.17,135.18,134.89,134.94,6857.0,130.9874,130.9971,130.716,130.7645,6857.0
2022-10-24 10:50:00,135.02,135.2,134.78,134.78,12692.0,130.842,131.0165,130.6095,130.6095,12692.0
2022-10-24 10:55:00,134.77,134.95,134.57,134.91,1973.0,130.5998,130.7742,130.4059,130.7354,1973.0
2022-10-24 11:00:00,134.76,135.0,134.71,134.85,6012.0,130.5901,130.8226,130.5416,130.6773,6012.0
2022-10-24 11:05:00,134.9,135.0,134.64,134.64,3127.0,130.7257,130.8226,130.4738,130.4738,3127.0
2022-10-24 11:10:00,134.66,134.75,134.63,134.7,1934.0,130.4932,130.5804,130.4641,130.5319,1934.0
2022-10-24 11:15:00,134.76,134.79,134.41,134.43,5161.0,130.5901,130.6191,130.2509,130.2703,5161.0
2022-10-24 11:20:00,134.48,134.86,134.48,134.81,3705.0,130.3187,130.687,130.3187,130.6385,3705.0
2022-10-24 11:25:00,134.71,134.77,134.58,134.76,2894.0,130.5416,130.5998,130.4156,130.5901,2894.0
2022-10-24 11:30:00,134.68,134.77,134.62,134.64,1840.0,130.5125,130.5998,130.4544,130.4738,1840.0
2022-10-24 11:35:00,134.68,134.84,134.68,134.82,1906.0,130.5125,130.6676,130.5125,130.6482,1906.0
2022-10-24 11:40:00,134.8,134.9,134.69,134.7,3977.0,130.6288,130.7257,130.5222,130.5319,3977.0
2022-10-24 11:45:00,134.75,134.9,134.68,134.9,3270.0,130.5804,130.7257,130.5125,130.7257,3270.0
2022-10-24 11:50:00,134.91,135.1,134.91,135.04,7219.0,130.7354,130.9195,130.7354,130.8614,7219.0
2022-10-24 11:55:00,135.01,135.05,134.94,134.99,7190.0,130.8323,130.8711,130.7645,130.813,7190.0
2022-10-24 12:00:00,134.96,135.09,134.88,134.88,4057.0,130.7839,130.9099,130.7064,130.7064,4057.0
2022-10-24 12:05:00,134.93,135.0,134.89,134.92,5473.0,130.7548,130.8226,130.716,130.7451,5473.0
2022-10-24 12:10:00,134.92,134.92,134.82,134.82,1700.0,130.7451,130.7451,130.6482,130.6482,1700.0
2022-10-24 12:15:00,134.85,134.99,134.74,134.92,4397.0,130.6773,130.813,130.5707,130.7451,4397.0
2022-10-24 12:20:00,134.94,135.01,134.83,135.0,6795.0,130.7645,130.8323,130.6579,130.8226,6795.0
2022-10-24 12:25:00,135.03,135.06,134.98,135.05,4165.0,130.8517,130.8808,130.8033,130.8711,4165.0
2022-10-24 12:30:00,135.04,135.07,135.0,135.01,2300.0,130.8614,130.8905,130.8226,130.8323,2300.0
2022-10-24 12:35:00,135.04,135.12,134.96,135.03,2452.0,130.8614,130.9389,130.7839,130.8517,2452.0
2022-10-24 12:40:00,134.9,135.01,134.89,135.01,701.0,130.7257,130.8323,130.716,130.8323,701.0
2022-10-24 12:45:00,135.05,135.08,135.02,135.03,1439.0,130.8711,130.9002,130.842,130.8517,1439.0
2022-10-24 12:50:00,135.02,135.02,134.97,134.97,947.0,130.842,130.842,130.7936,130.7936,947.0
2022-10-24 12:55:00,135.0,135.01,134.81,134.87,3350.0,130.8226,130.8323,130.6385,130.6967,3350.0
2022-10-24 13:00:00,134.84,134.91,134.82,134.91,2347.0,130.6676,130.7354,130.6482,130.7354,2347.0
2022-10-24 13:05:00,134.91,134.94,134.86,134.88,2419.0,130.7354,130.7645,130.687,130.7064,2419.0
2022-10-24 13:10:00,134.88,134.88,134.71,134.74,1754.0,130.7064,130.7064,130.5416,130.5707,1754.0
2022-10-24 13:15:00,134.76,134.76,134.64,134.65,3390.0,130.5901,130.5901,130.4738,130.4835,3390.0
2022-10-24 13:20:00,134.67,134.67,134.53,134.58,3525.0,130.5029,130.5029,130.3672,130.4156,3525.0
2022-10-24 13:25:00,134.62,134.82,134.62,134.8,4982.0,130.4544,130.6482,130.4544,130.6288,4982.0
2022-10-24 13:30:00,134.83,134.83,134.68,134.68,3350.0,130.6579,130.6579,130.5125,130.5125,3350.0
2022-10-24 13:35:00,134.72,134.82,134.6,134.81,4149.0,130.5513,130.6482,130.435,130.6385,4149.0
2022-10-24 13:40:00,134.83,134.84,134.75,134.75,3716.0,130.6579,130.6676,130.5804,130.5804,3716.0
2022-10-24 13:45:00,134.78,134.79,134.58,134.61,4453.0,130.6095,130.6191,130.4156,130.4447,4453.0
2022-10-24 13:50:00,134.6,134.68,134.49,134.68,3822.0,130.435,130.5125,130.3284,130.5125,3822.0
2022-10-24 13:55:00,134.56,134.57,134.36,134.38,5227.0,130.3963,130.4059,130.2024,130.2218,5227.0
2022-10-24 14:00:00,134.46,134.58,134.44,134.56,4592.0,130.2994,130.4156,130.28,130.3963,4592.0
2022-10-24 14:05:00,134.58,134.63,134.56,134.58,2303.0,130.4156,130.4641,130.3963,130.4156,2303.0
2022-10-24 14:10:00,134.56,134.58,134.52,134.55,2354.0,130.3963,130.4156,130.3575,130.3866,2354.0
2022-10-24 14:15:00,134.55,134.57,134.45,134.47,2566.0,130.3866,130.4059,130.2897,130.309,2566.0
2022-10-24 14:20:00,134.42,134.42,134.35,134.38,3271.0,130.2606,130.2606,130.1928,130.2218,3271.0
2022-10-24 14:25:00,134.37,134.51,134.36,134.47,4170.0,130.2121,130.3478,130.2024,130.309,4170.0
2022-10-24 14:30:00,134.47,134.62,134.46,134.55,6313.0,130.309,130.4544,130.2994,130.3866,6313.0
2022-10-24 14:35:00,134.52,134.54,134.47,134.51,2409.0,130.3575,130.3769,130.309,130.3478,2409.0
2022-10-24 14:40:00,134.49,134.68,134.47,134.59,4073.0,130.3284,130.5125,130.309,130.4253,4073.0
2022-10-24 14:45:00,134.65,134.76,134.62,134.75,4333.0,130.4835,130.5901,130.4544,130.5804,4333.0
2022-10-24 14:50:00,134.75,134.85,134.69,134.81,3169.0,130.5804,130.6773,130.5222,130.6385,3169.0
2022-10-24 14:55:00,134.84,135.1,134.81,135.03,3524.0,130.6676,130.9195,130.6385,130.8517,3524.0
2022-10-24 15:00:00,135.06,135.14,134.92,134.98,3601.0,130.8808,130.9583,130.7451,130.8033,3601.0
2022-10-24 15:05:00,135.0,135.05,134.96,135.0,2706.0,130.8226,130.8711,130.7839,130.8226,2706.0
2022-10-24 15:10:00,135.03,135.03,134.93,134.96,4223.0,130.8517,130.8517,130.7548,130.7839,4223.0
2022-10-24 15:15:00,134.99,135.09,134.97,135.09,3613.0,130.813,130.9099,130.7936,130.9099,3613.0
2022-10-24 15:20:00,135.1,135.1,134.97,134.97,6002.0,130.9195,130.9195,130.7936,130.7936,6002.0
2022-10-24 15:25:00,134.93,135.03,134.83,134.83,8242.0,130.7548,130.8517,130.6579,130.6579,8242.0
2022-10-24 15:30:00,134.82,134.89,134.8,134.83,6085.0,130.6482,130.716,130.6288,130.6579,6085.0
2022-10-24 15:35:00,134.83,134.83,134.64,134.68,6433.0,130.6579,130.6579,130.4738,130.5125,6433.0
2022-10-24 15:40:00,134.66,134.93,134.64,134.79,15179.0,130.4932,130.7548,130.4738,130.6191,15179.0
2022-10-24 15:45:00,134.8,134.83,134.69,134.69,13500.0,130.6288,130.6579,130.5222,130.5222,13500.0
2022-10-24 15:50:00,134.66,134.71,134.56,134.61,22742.0,130.4932,130.5416,130.3963,130.4447,22742.0
2022-10-24 15:55:00,134.58,134.68,134.47,134.59,52214.0,130.4156,130.5125,130.309,130.4253,52214.0
2022-10-25 09:30:00,134.8,135.28,134.43,135.2,27286.0,130.6288,131.094,130.2703,131.0165,27286.0
2022-10-25 09:35:00,135.5,135.5,134.79,134.82,5776.0,131.3072,131.3072,130.6191,130.6482,5776.0
2022-10-25 09:40:00,134.81,134.86,134.38,134.67,4277.0,130.6385,130.687,130.2218,130.5029,4277.0
2022-10-25 09:45:00,134.73,134.98,134.61,134.88,5144.0,130.561,130.8033,130.4447,130.7064,5144.0
2022-10-25 09:50:00,134.75,135.02,134.75,135.0,3539.0,130.5804,130.842,130.5804,130.8226,3539.0
2022-10-25 09:55:00,135.0,135.04,134.79,134.96,5221.0,130.8226,130.8614,130.6191,130.7839,5221.0
2022-10-25 10:00:00,134.96,135.0,134.48,134.63,7410.0,130.7839,130.8226,130.3187,130.4641,7410.0
2022-10-25 10:05:00,134.72,134.94,134.72,134.85,3011.0,130.5513,130.7645,130.5513,130.6773,3011.0
2022-10-25 10:10:00,134.94,135.1,134.79,135.0,9319.0,130.7645,130.9195,130.6191,130.8226,9319.0
2022-10-25 10:15:00,134.98,135.27,134.93,135.03,14971.0,130.8033,131.0843,130.7548,130.8517,14971.0
2022-10-25 10:20:00,135.02,135.29,135.0,135.26,4607.0,130.842,131.1037,130.8226,131.0746,4607.0
2022-10-25 10:25:00,135.25,135.52,135.23,135.5,3367.0,131.0649,131.3266,131.0455,131.3072,3367.0
2022-10-25 10:30:00,135.5,135.6,135.46,135.52,5002.0,131.3072,131.4041,131.2684,131.3266,5002.0
2022-10-25 10:35:00,135.53,135.6,135.39,135.6,5753.0,131.3362,131.4041,131.2006,131.4041,5753.0
2022-10-25 10:40:00,135.54,135.57,135.45,135.48,7336.0,131.3459,131.375,131.2587,131.2878,7336.0
2022-10-25 10:45:00,135.5,135.6,135.46,135.48,15638.0,131.3072,131.4041,131.2684,131.2878,15638.0
2022-10-25 10:50:00,135.46,135.57,135.46,135.5,13885.0,131.2684,131.375,131.2684,131.3072,13885.0
2022-10-25 10:55:00,135.5,135.53,135.17,135.31,8205.0,131.3072,131.3362,130.9874,131.1231,8205.0
2022-10-25 11:00:00,135.29,135.36,134.89,135.05,4881.0,131.1037,131.1715,130.716,130.8711,4881.0
2022-10-25 11:05:00,135.04,135.28,134.82,135.28,6153.0,130.8614,131.094,130.6482,131.094,6153.0
2022-10-25 11:10:00,135.28,135.28,134.92,135.04,1719.0,131.094,131.094,130.7451,130.8614,1719.0
2022-10-25 11:15:00,135.11,135.16,134.93,135.1,3931.0,130.9292,130.9777,130.7548,130.9195,3931.0
2022-10-25 11:20:00,135.02,135.06,134.96,135.01,3589.0,130.842,130.8808,130.7839,130.8323,3589.0
2022-10-25 11:25:00,135.06,135.06,134.68,134.69,6394.0,130.8808,130.8808,130.5125,130.5222,6394.0
2022-10-25 11:30:00,134.75,134.86,134.69,134.8,3708.0,130.5804,130.687,130.5222,130.6288,3708.0
2022-10-25 11:35:00,134.91,135.05,134.9,135.02,2702.0,130.7354,130.8711,130.7257,130.842,2702.0
2022-10-25 11:40:00,135.07,135.07,134.93,135.0,11181.0,130.8905,130.8905,130.7548,130.8226,11181.0
2022-10-25 11:45:00,135.03,135.1,134.97,134.99,10421.0,130.8517,130.9195,130.7936,130.813,10421.0
2022-10-25 11:50:00,135.03,135.13,134.99,135.11,10482.0,130.8517,130.9486,130.813,130.9292,10482.0
2022-10-25 11:55:00,135.13,135.15,135.05,135.05,2367.0,130.9486,130.968,130.8711,130.8711,2367.0
2022-10-25 12:00:00,135.06,135.06,134.88,134.93,3654.0,130.8808,130.8808,130.7064,130.7548,3654.0
2022-10-25 12:05:00,134.92,135.08,134.9,135.0,6885.0,130.7451,130.9002,130.7257,130.8226,6885.0
2022-10-25 12:10:00,135.0,135.11,134.99,135.06,5680.0,130.8226,130.9292,130.813,130.8808,5680.0
2022-10-25 12:15:00,135.05,135.16,135.0,135.11,4153.0,130.8711,130.9777,130.8226,130.9292,4153.0
2022-10-25 12:20:00,135.15,135.15,135.0,135.06,3548.0,130.968,130.968,130.8226,130.8808,3548.0
2022-10-25 12:25:00,135.01,135.02,134.91,134.96,2155.0,130.8323,130.842,130.7354,130.7839,2155.0
2022-10-25 12:30:00,134.94,134.99,134.91,134.91,3055.0,130.7645,130.813,130.7354,130.7354,3055.0
2022-10-25 12:35:00,134.91,134.94,134.86,134.88,2722.0,130.7354,130.7645,130.687,130.7064,2722.0
2022-10-25 12:40:00,134.84,135.04,134.84,135.03,2351.0,130.6676,130.8614,130.6676,130.8517,2351.0
2022-10-25 12:45:00,135.04,135.04,134.83,134.86,2293.0,130.8614,130.8614,130.6579,130.687,2293.0
2022-10-25 12:50:00,134.83,134.88,134.78,134.78,2087.0,130.6579,130.7064,130.6095,130.6095,2087.0
2022-10-25 12:55:00,134.77,134.78,134.7,134.71,1585.0,130.5998,130.6095,130.5319,130.5416,1585.0
2022-10-25 13:00:00,134.73,134.76,134.48,134.5,2502.0,130.561,130.5901,130.3187,130.3381,2502.0
2022-10-25 13:05:00,134.48,134.57,134.43,134.54,3597.0,130.3187,130.4059,130.2703,130.3769,3597.0
2022-10-25 13:10:00,134.54,134.62,134.52,134.54,3749.0,130.3769,130.4544,130.3575,130.3769,3749.0
2022-10-25 13:15:00,134.56,134.61,134.27,134.27,10494.0,130.3963,130.4447,130.1152,130.1152,10494.0
2022-10-25 13:20:00,134.27,134.39,134.21,134.35,5821.0,130.1152,130.2315,130.0571,130.1928,5821.0
2022-10-25 13:25:00,134.42,134.44,134.3,134.31,3264.0,130.2606,130.28,130.1443,130.154,3264.0
2022-10-25 13:30:00,134.38,134.58,134.37,134.54,4319.0,130.2218,130.4156,130.2121,130.3769,4319.0
2022-10-25 13:35:00,134.52,134.78,134.49,134.7,6589.0,130.3575,130.6095,130.3284,130.5319,6589.0
2022-10-25 13:40:00,134.61,134.61,134.43,134.43,5519.0,130.4447,130.4447,130.2703,130.2703,5519.0
2022-10-25 13:45:00,134.4,134.43,134.33,134.43,2760.0,130.2412,130.2703,130.1734,130.2703,2760.0
2022-10-25 13:50:00,134.46,134.57,134.46,134.57,1092.0,130.2994,130.4059,130.2994,130.4059,1092.0
2022-10-25 13:55:00,134.55,134.57,134.48,134.52,3803.0,130.3866,130.4059,130.3187,130.3575,3803.0
2022-10-25 14:00:00,134.52,134.71,134.49,134.71,4421.0,130.3575,130.5416,130.3284,130.5416,4421.0
2022-10-25 14:05:00,134.66,134.85,134.66,134.78,2615.0,130.4932,130.6773,130.4932,130.6095,2615.0
2022-10-25 14:10:00,134.75,134.8,134.68,134.74,1955.0,130.5804,130.6288,130.5125,130.5707,1955.0
2022-10-25 14:15:00,134.77,134.81,134.74,134.75,1991.0,130.5998,130.6385,130.5707,130.5804,1991.0
2022-10-25 14:20:00,134.81,134.85,134.76,134.77,3735.0,130.6385,130.6773,130.5901,130.5998,3735.0
2022-10-25 14:25:00,134.76,134.82,134.72,134.72,3877.0,130.5901,130.6482,130.5513,130.5513,3877.0
2022-10-25 14:30:00,134.74,134.91,134.69,134.91,8053.0,130.5707,130.7354,130.5222,130.7354,8053.0
2022-10-25 14:35:00,134.92,134.99,134.92,134.98,3885.0,130.7451,130.813,130.7451,130.8033,3885.0
2022-10-25 14:40:00,135.0,135.01,134.83,134.88,4504.0,130.8226,130.8323,130.6579,130.7064,4504.0
2022-10-25 14:45:00,134.84,134.87,134.8,134.84,3427.0,130.6676,130.6967,130.6288,130.6676,3427.0
2022-10-25 14:50:00,134.86,134.9,134.8,134.86,6751.0,130.687,130.7257,130.6288,130.687,6751.0
2022-10-25 14:55:00,134.93,134.96,134.77,134.77,4903.0,130.7548,130.7839,130.5998,130.5998,4903.0
2022-10-25 15:00:00,134.75,134.85,134.75,134.8,2312.0,130.5804,130.6773,130.5804,130.6288,2312.0
2022-10-25 15:05:00,134.83,134.87,134.7,134.86,26485.0,130.6579,130.6967,130.5319,130.687,26485.0
2022-10-25 15:10:00,134.89,134.93,134.79,134.88,3641.0,130.716,130.7548,130.6191,130.7064,3641.0
2022-10-25 15:15:00,134.85,134.92,134.79,134.89,7789.0,130.6773,130.7451,130.6191,130.716,7789.0
2022-10-25 15:20:00,134.88,134.97,134.83,134.92,28501.0,130.7064,130.7936,130.6579,130.7451,28501.0
2022-10-25 15:25:00,134.9,135.18,134.9,135.14,12216.0,130.7257,130.9971,130.7257,130.9583,12216.0
2022-10-25 15:30:00,135.14,135.29,135.14,135.26,6335.0,130.9583,131.1037,130.9583,131.0746,6335.0
2022-10-25 15:35:00,135.28,135.37,135.17,135.25,12979.0,131.094,131.1812,130.9874,131.0649,12979.0
2022-10-25 15:40:00,135.24,135.41,135.19,135.34,25189.0,131.0552,131.22,131.0068,131.1521,25189.0
2022-10-25 15:45:00,135.34,135.36,135.23,135.25,16551.0,131.1521,131.1715,131.0455,131.0649,16551.0
2022-10-25 15:50:00,135.24,135.26,135.13,135.15,43297.0,131.0552,131.0746,130.9486,130.968,43297.0
2022-10-25 15:55:00,135.16,135.19,134.94,135.16,79506.0,130.9777,131.0068,130.7645,130.9777,79506.0
2022-10-26 09:30:00,136.28,136.98,136.27,136.33,23396.0,132.063,132.7414,132.0533,132.1115,23396.0
2022-10-26 09:35:00,136.06,136.06,134.11,134.78,20440.0,131.8498,131.8498,129.9602,130.6095,20440.0
2022-10-26 09:40:00,134.85,135.52,134.56,134.9,12324.0,130.6773,131.3266,130.3963,130.7257,12324.0
2022-10-26 09:45:00,134.9,135.13,133.93,133.96,16683.0,130.7257,130.9486,129.7858,129.8148,16683.0
2022-10-26 09:50:00,134.02,134.56,133.87,134.07,11821.0,129.873,130.3963,129.7276,129.9214,11821.0
2022-10-26 09:55:00,134.2,134.43,134.02,134.05,2691.0,130.0474,130.2703,129.873,129.902,2691.0
2022-10-26 10:00:00,134.24,134.8,134.23,134.72,6254.0,130.0862,130.6288,130.0765,130.5513,6254.0
2022-10-26 10:05:00,134.65,135.08,134.64,134.84,6989.0,130.4835,130.9002,130.4738,130.6676,6989.0
2022-10-26 10:10:00,134.88,135.01,134.79,134.93,4927.0,130.7064,130.8323,130.6191,130.7548,4927.0
2022-10-26 10:15:00,134.93,135.24,134.82,135.22,14118.0,130.7548,131.0552,130.6482,131.0358,14118.0
2022-10-26 10:20:00,135.21,135.43,135.15,135.36,5542.0,131.0261,131.2393,130.968,131.1715,5542.0
2022-10-26 10:25:00,135.46,135.86,135.34,135.59,4183.0,131.2684,131.656,131.1521,131.3944,4183.0
2022-10-26 10:30:00,135.61,135.61,135.0,135.07,4221.0,131.4138,131.4138,130.8226,130.8905,4221.0
2022-10-26 10:35:00,135.01,135.04,134.78,134.9,3734.0,130.8323,130.8614,130.6095,130.7257,3734.0
2022-10-26 10:40:00,134.9,135.01,134.89,135.0,2511.0,130.7257,130.8323,130.716,130.8226,2511.0
2022-10-26 10:45:00,134.94,135.33,134.83,135.19,6624.0,130.7645,131.1424,130.6579,131.0068,6624.0
2022-10-26 10:50:00,135.2,135.4,135.16,135.39,5604.0,131.0165,131.2103,130.9777,131.2006,5604.0
2022-10-26 10:55:00,135.3,135.33,135.02,135.05,5532.0,131.1134,131.1424,130.842,130.8711,5532.0
2022-10-26 11:00:00,135.11,135.52,135.11,135.41,4404.0,130.9292,131.3266,130.9292,131.22,4404.0
2022-10-26 11:05:00,135.4,135.57,135.39,135.51,5100.0,131.2103,131.375,131.2006,131.3169,5100.0
2022-10-26 11:10:00,135.51,135.55,135.42,135.47,5276.0,131.3169,131.3556,131.2296,131.2781,5276.0
2022-10-26 11:15:00,135.48,135.49,135.26,135.31,11528.0,131.2878,131.2975,131.0746,131.1231,11528.0
2022-10-26 11:20:00,135.29,135.34,135.17,135.26,9708.0,131.1037,131.1521,130.9874,131.0746,9708.0
2022-10-26 11:25:00,135.34,135.61,135.34,135.58,7974.0,131.1521,131.4138,131.1521,131.3847,7974.0
2022-10-26 11:30:00,135.5,135.8,135.45,135.72,5361.0,131.3072,131.5979,131.2587,131.5204,5361.0
2022-10-26 11:35:00,135.71,135.73,135.61,135.71,2506.0,131.5107,131.5301,131.4138,131.5107,2506.0
2022-10-26 11:40:00,135.68,135.8,135.66,135.67,7064.0,131.4816,131.5979,131.4622,131.4719,7064.0
2022-10-26 11:45:00,135.68,135.77,135.63,135.74,5232.0,131.4816,131.5688,131.4331,131.5397,5232.0
2022-10-26 11:50:00,135.75,135.76,135.52,135.52,4498.0,131.5494,131.5591,131.3266,131.3266,4498.0
2022-10-26 11:55:00,135.54,135.55,135.38,135.46,11791.0,131.3459,131.3556,131.1909,131.2684,11791.0
2022-10-26 12:00:00,135.39,135.41,135.28,135.38,7242.0,131.2006,131.22,131.094,131.1909,7242.0
2022-10-26 12:05:00,135.41,135.45,135.22,135.35,6234.0,131.22,131.2587,131.0358,131.1618,6234.0
2022-10-26 12:10:00,135.31,135.39,135.17,135.21,9057.0,131.1231,131.2006,130.9874,131.0261,9057.0
2022-10-26 12:15:00,135.17,135.17,135.02,135.12,8940.0,130.9874,130.9874,130.842,130.9389,8940.0
2022-10-26 12:20:00,135.14,135.2,135.06,135.17,4826.0,130.9583,131.0165,130.8808,130.9874,4826.0
2022-10-26 12:25:00,135.19,135.2,135.04,135.08,5220.0,131.0068,131.0165,130.8614,130.9002,5220.0
2022-10-26 12:30:00,135.11,135.21,135.07,135.08,5120.0,130.9292,131.0261,130.8905,130.9002,5120.0
2022-10-26 12:35:00,135.09,135.16,135.05,135.09,3994.0,130.9099,130.9777,130.8711,130.9099,3994.0
2022-10-26 12:40:00,135.09,135.26,135.04,135.12,6237.0,130.9099,131.0746,130.8614,130.9389,6237.0
2022-10-26 12:45:00,135.14,135.17,135.03,135.06,9193.0,130.9583,130.9874,130.8517,130.8808,9193.0
2022-10-26 12:50:00,135.06,135.14,134.99,135.0,15635.0,130.8808,130.9583,130.813,130.8226,15635.0
2022-10-26 12:55:00,134.99,135.13,134.95,134.99,5092.0,130.813,130.9486,130.7742,130.813,5092.0
2022-10-26 13:00:00,134.99,135.14,134.92,135.07,4204.0,130.813,130.9583,130.7451,130.8905,4204.0
2022-10-26 13:05:00,135.04,135.18,134.97,135.12,2789.0,130.8614,130.9971,130.7936,130.9389,2789.0
2022-10-26 13:10:00,135.12,135.28,135.03,135.2,4833.0,130.9389,131.094,130.8517,131.0165,4833.0
2022-10-26 13:15:00,135.18,135.21,135.08,135.17,3800.0,130.9971,131.0261,130.9002,130.9874,3800.0
2022-10-26 13:20:00,135.15,135.17,134.87,134.97,8980.0,130.968,130.9874,130.6967,130.7936,8980.0
2022-10-26 13:25:00,134.94,134.95,134.79,134.91,5859.0,130.7645,130.7742,130.6191,130.7354,5859.0
2022-10-26 13:30:00,134.93,135.0,134.9,134.92,3272.0,130.7548,130.8226,130.7257,130.7451,3272.0
2022-10-26 13:35:00,134.89,134.89,134.66,134.76,15318.0,130.716,130.716,130.4932,130.5901,15318.0
2022-10-26 13:40:00,134.77,134.89,134.71,134.72,3196.0,130.5998,130.716,130.5416,130.5513,3196.0
2022-10-26 13:45:00,134.73,134.79,134.63,134.64,6775.0,130.561,130.6191,130.4641,130.4738,6775.0
2022-10-26 13:50:00,134.66,134.72,134.55,134.58,4404.0,130.4932,130.5513,130.3866,130.4156,4404.0
2022-10-26 13:55:00,134.59,134.66,134.56,134.56,3936.0,130.4253,130.4932,130.3963,130.3963,3936.0
2022-10-26 14:00:00,134.59,134.78,134.55,134.77,6515.0,130.4253,130.6095,130.3866,130.5998,6515.0
2022-10-26 14:05:00,134.78,134.83,134.72,134.78,3676.0,130.6095,130.6579,130.5513,130.6095,3676.0
2022-10-26 14:10:00,134.76,134.94,134.76,134.91,8551.0,130.5901,130.7645,130.5901,130.7354,8551.0
2022-10-26 14:15:00,134.9,134.92,134.81,134.87,7319.0,130.7257,130.7451,130.6385,130.6967,7319.0
2022-10-26 14:20:00,134.85,134.85,134.63,134.68,4816.0,130.6773,130.6773,130.4641,130.5125,4816.0
2022-10-26 14:25:00,134.65,134.65,134.48,134.5,3363.0,130.4835,130.4835,130.3187,130.3381,3363.0
2022-10-26 14:30:00,134.49,134.49,134.29,134.33,5055.0,130.3284,130.3284,130.1346,130.1734,5055.0
2022-10-26 14:35:00,134.34,134.51,134.32,134.49,5822.0,130.1831,130.3478,130.1637,130.3284,5822.0
2022-10-26 14:40:00,134.5,134.5,134.31,134.31,5275.0,130.3381,130.3381,130.154,130.154,5275.0
2022-10-26 14:45:00,134.31,134.36,134.22,134.35,4915.0,130.154,130.2024,130.0668,130.1928,4915.0
2022-10-26 14:50:00,134.34,134.35,134.16,134.2,4427.0,130.1831,130.1928,130.0086,130.0474,4427.0
2022-10-26 14:55:00,134.16,134.19,134.07,134.1,6649.0,130.0086,130.0377,129.9214,129.9505,6649.0
2022-10-26 15:00:00,134.02,134.03,133.8,133.88,8766.0,129.873,129.8827,129.6598,129.7373,8766.0
2022-10-26 15:05:00,133.86,133.88,133.64,133.88,17440.0,129.7179,129.7373,129.5047,129.7373,17440.0
2022-10-26 15:10:00,133.87,133.89,133.69,133.82,24342.0,129.7276,129.747,129.5532,129.6792,24342.0
2022-10-26 15:15:00,133.84,133.96,133.81,133.87,18203.0,129.6985,129.8148,129.6695,129.7276,18203.0
2022-10-26 15:20:00,133.88,133.9,133.77,133.81,8799.0,129.7373,129.7567,129.6307,129.6695,8799.0
2022-10-26 15:25:00,133.82,133.88,133.73,133.86,12387.0,129.6792,129.7373,129.5919,129.7179,12387.0
2022-10-26 15:30:00,133.91,133.96,133.72,133.75,17432.0,129.7664,129.8148,129.5823,129.6113,17432.0
2022-10-26 15:35:00,133.75,133.8,133.69,133.7,15414.0,129.6113,129.6598,129.5532,129.5629,15414.0
2022-10-26 15:40:00,133.7,133.95,133.7,133.95,15330.0,129.5629,129.8051,129.5629,129.8051,15330.0
2022-10-26 15:45:00,133.94,134.0,133.9,133.94,18808.0,129.7954,129.8536,129.7567,129.7954,18808.0
2022-10-26 15:50:00,133.95,133.96,133.72,133.77,42627.0,129.8051,129.8148,129.5823,129.6307,42627.0
2022-10-26 15:55:00,133.79,133.79,133.51,133.57,85714.0,129.6501,129.6501,129.3787,129.4369,85714.0
2022-10-27 09:30:00,134.25,135.04,133.97,135.04,22116.0,130.0959,130.8614,129.8245,130.8614,22116.0
2022-10-27 09:35:00,135.07,135.23,134.92,134.94,3914.0,130.8905,131.0455,130.7451,130.7645,3914.0
2022-10-27 09:40:00,134.87,134.87,134.39,134.59,3465.0,130.6967,130.6967,130.2315,130.4253,3465.0
2022-10-27 09:45:00,134.59,134.73,134.41,134.71,3197.0,130.4253,130.561,130.2509,130.5416,3197.0
2022-10-27 09:50:00,134.75,135.05,134.49,135.05,7372.0,130.5804,130.8711,130.3284,130.8711,7372.0
2022-10-27 09:55:00,135.16,135.86,135.16,135.48,7601.0,130.9777,131.656,130.9777,131.2878,7601.0
2022-10-27 10:00:00,135.47,135.72,135.33,135.59,5830.0,131.2781,131.5204,131.1424,131.3944,5830.0
2022-10-27 10:05:00,135.61,135.74,135.49,135.49,2504.0,131.4138,131.5397,131.2975,131.2975,2504.0
2022-10-27 10:10:00,135.62,135.86,135.38,135.81,12517.0,131.4235,131.656,131.1909,131.6076,12517.0
2022-10-27 10:15:00,135.81,135.94,135.65,135.77,5346.0,131.6076,131.7336,131.4525,131.5688,5346.0
2022-10-27 10:20:00,135.72,135.86,135.67,135.71,9850.0,131.5204,131.656,131.4719,131.5107,9850.0
2022-10-27 10:25:00,135.75,135.98,135.75,135.91,5730.0,131.5494,131.7723,131.5494,131.7045,5730.0
2022-10-27 10:30:00,135.94,135.99,135.75,135.83,7229.0,131.7336,131.782,131.5494,131.627,7229.0
2022-10-27 10:35:00,135.82,135.85,135.73,135.81,7249.0,131.6173,131.6463,131.5301,131.6076,7249.0
2022-10-27 10:40:00,135.81,135.86,135.64,135.69,7993.0,131.6076,131.656,131.4428,131.4913,7993.0
2022-10-27 10:45:00,135.71,135.71,135.37,135.37,5493.0,131.5107,131.5107,131.1812,131.1812,5493.0
2022-10-27 10:50:00,135.35,135.55,135.35,135.53,4848.0,131.1618,131.3556,131.1618,131.3362,4848.0
2022-10-27 10:55:00,135.49,135.55,135.03,135.03,4431.0,131.2975,131.3556,130.8517,130.8517,4431.0
2022-10-27 11:00:00,135.04,135.23,134.98,135.15,9926.0,130.8614,131.0455,130.8033,130.968,9926.0
2022-10-27 11:05:00,135.12,135.16,134.94,135.09,5180.0,130.9389,130.9777,130.7645,130.9099,5180.0
2022-10-27 11:10:00,135.1,135.29,135.0,135.12,7355.0,130.9195,131.1037,130.8226,130.9389,7355.0
2022-10-27 11:15:00,135.17,135.18,134.94,134.99,5089.0,130.9874,130.9971,130.7645,130.813,5089.0
2022-10-27 11:20:00,135.0,135.07,134.9,135.05,7315.0,130.8226,130.8905,130.7257,130.8711,7315.0
2022-10-27 11:25:00,135.11,135.14,134.97,135.07,3997.0,130.9292,130.9583,130.7936,130.8905,3997.0
2022-10-27 11:30:00,135.06,135.24,134.93,135.04,4379.0,130.8808,131.0552,130.7548,130.8614,4379.0
2022-10-27 11:35:00,135.07,135.1,134.42,134.44,8575.0,130.8905,130.9195,130.2606,130.28,8575.0
2022-10-27 11:40:00,134.4,134.57,134.29,134.34,4703.0,130.2412,130.4059,130.1346,130.1831,4703.0
2022-10-27 11:45:00,134.35,134.53,134.33,134.53,4395.0,130.1928,130.3672,130.1734,130.3672,4395.0
2022-10-27 11:50:00,134.51,134.6,134.51,134.56,2212.0,130.3478,130.435,130.3478,130.3963,2212.0
2022-10-27 11:55:00,134.57,134.61,134.46,134.52,5295.0,130.4059,130.4447,130.2994,130.3575,5295.0
2022-10-27 12:00:00,134.52,134.9,134.47,134.76,3274.0,130.3575,130.7257,130.309,130.5901,3274.0
2022-10-27 12:05:00,134.77,134.82,134.7,134.7,2331.0,130.5998,130.6482,130.5319,130.5319,2331.0
2022-10-27 12:10:00,134.7,134.73,134.57,134.6,7112.0,130.5319,130.561,130.4059,130.435,7112.0
2022-10-27 12:15:00,134.62,134.63,134.54,134.62,5581.0,130.4544,130.4641,130.3769,130.4544,5581.0
2022-10-27 12:20:00,134.62,134.82,134.58,134.81,7495.0,130.4544,130.6482,130.4156,130.6385,7495.0
2022-10-27 12:25:00,134.81,135.0,134.61,134.61,4148.0,130.6385,130.8226,130.4447,130.4447,4148.0
2022-10-27 12:30:00,134.6,134.83,134.59,134.83,2258.0,130.435,130.6579,130.4253,130.6579,2258.0
2022-10-27 12:35:00,134.81,134.81,134.61,134.69,3349.0,130.6385,130.6385,130.4447,130.5222,3349.0
2022-10-27 12:40:00,134.66,134.72,134.63,134.72,1906.0,130.4932,130.5513,130.4641,130.5513,1906.0
2022-10-27 12:45:00,134.75,134.88,134.69,134.88,2000.0,130.5804,130.7064,130.5222,130.7064,2000.0
2022-10-27 12:50:00,134.79,134.87,134.79,134.85,2205.0,130.6191,130.6967,130.6191,130.6773,2205.0
2022-10-27 12:55:00,134.83,134.9,134.78,134.86,3041.0,130.6579,130.7257,130.6095,130.687,3041.0
2022-10-27 13:00:00,134.9,134.97,134.81,134.97,3234.0,130.7257,130.7936,130.6385,130.7936,3234.0
2022-10-27 13:05:00,134.93,135.17,134.93,135.15,3213.0,130.7548,130.9874,130.7548,130.968,3213.0
2022-10-27 13:10:00,135.15,135.21,135.11,135.2,4552.0,130.968,131.0261,130.9292,131.0165,4552.0
2022-10-27 13:15:00,135.16,135.23,135.09,135.23,6683.0,130.9777,131.0455,130.9099,131.0455,6683.0
2022-10-27 13:20:00,135.3,135.4,135.27,135.31,3446.0,131.1134,131.2103,131.0843,131.1231,3446.0
2022-10-27 13:25:00,135.32,135.33,135.2,135.27,10844.0,131.1327,131.1424,131.0165,131.0843,10844.0
2022-10-27 13:30:00,135.26,135.31,135.23,135.26,4689.0,131.0746,131.1231,131.0455,131.0746,4689.0
2022-10-27 13:35:00,135.28,135.46,135.24,135.34,5950.0,131.094,131.2684,131.0552,131.1521,5950.0
2022-10-27 13:40:00,135.34,135.45,135.33,135.33,6230.0,131.1521,131.2587,131.1424,131.1424,6230.0
2022-10-27 13:45:00,135.34,135.37,135.29,135.31,3875.0,131.1521,131.1812,131.1037,131.1231,3875.0
2022-10-27 13:50:00,135.31,135.31,135.2,135.2,6774.0,131.1231,131.1231,131.0165,131.0165,6774.0
2022-10-27 13:55:00,135.21,135.24,135.2,135.22,13183.0,131.0261,131.0552,131.0165,131.0358,13183.0
2022-10-27 14:00:00,135.22,135.3,135.21,135.24,3915.0,131.0358,131.1134,131.0261,131.0552,3915.0
2022-10-27 14:05:00,135.27,135.32,135.2,135.2,5757.0,131.0843,131.1327,131.0165,131.0165,5757.0
2022-10-27 14:10:00,135.2,135.25,135.2,135.23,25016.0,131.0165,131.0649,131.0165,131.0455,25016.0
2022-10-27 14:15:00,135.21,135.22,135.02,135.17,8779.0,131.0261,131.0358,130.842,130.9874,8779.0
2022-10-27 14:20:00,135.17,135.24,135.1,135.13,4462.0,130.9874,131.0552,130.9195,130.9486,4462.0
2022-10-27 14:25:00,135.1,135.1,134.92,134.93,8436.0,130.9195,130.9195,130.7451,130.7548,8436.0
2022-10-27 14:30:00,134.9,134.91,134.76,134.85,14134.0,130.7257,130.7354,130.5901,130.6773,14134.0
2022-10-27 14:35:00,134.83,134.84,134.69,134.72,7158.0,130.6579,130.6676,130.5222,130.5513,7158.0
2022-10-27 14:40:00,134.75,134.82,134.68,134.68,5321.0,130.5804,130.6482,130.5125,130.5125,5321.0
2022-10-27 14:45:00,134.69,134.83,134.67,134.74,5359.0,130.5222,130.6579,130.5029,130.5707,5359.0
2022-10-27 14:50:00,134.74,134.93,134.73,134.93,7126.0,130.5707,130.7548,130.561,130.7548,7126.0
2022-10-27 14:55:00,134.89,134.95,134.79,134.87,6704.0,130.716,130.7742,130.6191,130.6967,6704.0
2022-10-27 15:00:00,134.92,135.24,134.92,135.21,5430.0,130.7451,131.0552,130.7451,131.0261,5430.0
2022-10-27 15:05:00,135.19,135.21,134.99,134.99,5872.0,131.0068,131.0261,130.813,130.813,5872.0
2022-10-27 15:10:00,135.03,135.08,134.94,135.03,4625.0,130.8517,130.9002,130.7645,130.8517,4625.0
2022-10-27 15:15:00,135.02,135.08,134.93,134.94,5012.0,130.842,130.9002,130.7548,130.7645,5012.0
2022-10-27 15:20:00,134.94,135.08,134.92,135.02,7832.0,130.7645,130.9002,130.7451,130.842,7832.0
2022-10-27 15:25:00,135.01,135.09,134.97,135.06,5350.0,130.8323,130.9099,130.7936,130.8808,5350.0
2022-10-27 15:30:00,135.04,135.21,134.94,135.21,8301.0,130.8614,131.0261,130.7645,131.0261,8301.0
2022-10-27 15:35:00,135.25,135.29,135.16,135.16,7305.0,131.0649,131.1037,130.9777,130.9777,7305.0
2022-10-27 15:40:00,135.19,135.22,134.97,134.97,22983.0,131.0068,131.0358,130.7936,130.7936,22983.0
2022-10-27 15:45:00,134.97,135.12,134.85,135.08,23830.0,130.7936,130.9389,130.6773,130.9002,23830.0
2022-10-27 15:50:00,135.08,135.08,134.5,134.52,49570.0,130.9002,130.9002,130.3381,130.3575,49570.0
2022-10-27 15:55:00,134.53,134.86,134.4,134.83,99697.0,130.3672,130.687,130.2412,130.6579,99697.0
2022-10-28 09:30:00,132.07,132.66,129.7,130.19,59900.0,127.9833,128.5551,125.6866,126.1615,59900.0
2022-10-28 09:35:00,129.69,130.75,129.17,130.7,43609.0,125.677,126.7042,125.173,126.6557,43609.0
2022-10-28 09:40:00,130.95,130.99,129.55,130.06,34989.0,126.898,126.9367,125.5413,126.0355,34989.0
2022-10-28 09:45:00,130.07,130.66,129.9,130.55,38562.0,126.0452,126.6169,125.8805,126.5103,38562.0
2022-10-28 09:50:00,130.55,130.74,129.85,130.06,37293.0,126.5103,126.6945,125.832,126.0355,37293.0
2022-10-28 09:55:00,130.1,131.07,130.1,130.66,10236.0,126.0743,127.0143,126.0743,126.6169,10236.0
2022-10-28 10:00:00,130.81,130.85,130.19,130.31,8491.0,126.7623,126.8011,126.1615,126.2778,8491.0
2022-10-28 10:05:00,130.2,130.41,129.85,129.85,13583.0,126.1712,126.3747,125.832,125.832,13583.0
2022-10-28 10:10:00,129.9,130.02,129.27,129.42,24069.0,125.8805,125.9967,125.2699,125.4153,24069.0
2022-10-28 10:15:00,129.25,129.87,129.25,129.6,23124.0,125.2506,125.8514,125.2506,125.5897,23124.0
2022-10-28 10:20:00,129.62,129.83,129.52,129.74,11608.0,125.6091,125.8126,125.5122,125.7254,11608.0
2022-10-28 10:25:00,129.76,129.9,129.53,129.88,21402.0,125.7448,125.8805,125.5219,125.8611,21402.0
2022-10-28 10:30:00,129.83,130.44,129.81,130.27,15846.0,125.8126,126.4037,125.7932,126.239,15846.0
2022-10-28 10:35:00,130.33,130.35,130.01,130.1,15503.0,126.2971,126.3165,125.9871,126.0743,15503.0
2022-10-28 10:40:00,130.13,130.17,129.78,129.8,11407.0,126.1033,126.1421,125.7642,125.7835,11407.0
2022-10-28 10:45:00,129.9,130.38,129.81,130.36,25883.0,125.8805,126.3456,125.7932,126.3262,25883.0
2022-10-28 10:50:00,130.36,130.55,130.25,130.42,9915.0,126.3262,126.5103,126.2196,126.3844,9915.0
2022-10-28 10:55:00,130.41,130.41,129.98,130.18,5106.0,126.3747,126.3747,125.958,126.1518,5106.0
2022-10-28 11:00:00,130.21,130.3,129.52,129.52,7384.0,126.1809,126.2681,125.5122,125.5122,7384.0
2022-10-28 11:05:00,129.63,130.23,129.63,129.75,13694.0,125.6188,126.2002,125.6188,125.7351,13694.0
2022-10-28 11:10:00,129.79,130.11,129.76,130.03,20841.0,125.7739,126.084,125.7448,126.0064,20841.0
2022-10-28 11:15:00,130.04,130.21,129.84,129.89,20934.0,126.0161,126.1809,125.8223,125.8708,20934.0
2022-10-28 11:20:00,129.89,130.43,129.88,130.12,18648.0,125.8708,126.3941,125.8611,126.0936,18648.0
2022-10-28 11:25:00,130.12,130.48,129.94,130.3,15019.0,126.0936,126.4425,125.9192,126.2681,15019.0
2022-10-28 11:30:00,130.3,130.85,130.12,130.53,15017.0,126.2681,126.8011,126.0936,126.491,15017.0
2022-10-28 11:35:00,130.65,130.65,130.18,130.18,13312.0,126.6072,126.6072,126.1518,126.1518,13312.0
2022-10-28 11:40:00,130.18,130.58,130.17,130.55,8178.0,126.1518,126.5394,126.1421,126.5103,8178.0
2022-10-28 11:45:00,130.46,130.46,130.15,130.2,4812.0,126.4231,126.4231,126.1227,126.1712,4812.0
2022-10-28 11:50:00,130.2,130.31,130.06,130.12,7692.0,126.1712,126.2778,126.0355,126.0936,7692.0
2022-10-28 11:55:00,130.11,130.42,130.05,130.41,3525.0,126.084,126.3844,126.0258,126.3747,3525.0
2022-10-28 12:00:00,130.38,130.59,130.24,130.54,11291.0,126.3456,126.5491,126.2099,126.5007,11291.0
2022-10-28 12:05:00,130.49,130.5,130.12,130.19,9809.0,126.4522,126.4619,126.0936,126.1615,9809.0
2022-10-28 12:10:00,130.15,130.41,130.1,130.41,9528.0,126.1227,126.3747,126.0743,126.3747,9528.0
2022-10-28 12:15:00,130.43,130.93,130.43,130.74,9845.0,126.3941,126.8786,126.3941,126.6945,9845.0
2022-10-28 12:20:00,130.87,131.04,130.68,130.79,12416.0,126.8204,126.9852,126.6363,126.7429,12416.0
2022-10-28 12:25:00,131.02,131.34,130.96,131.17,6058.0,126.9658,127.2759,126.9077,127.1112,6058.0
2022-10-28 12:30:00,131.26,131.38,131.07,131.38,4802.0,127.1984,127.3147,127.0143,127.3147,4802.0
2022-10-28 12:35:00,131.33,131.38,131.23,131.31,6085.0,127.2662,127.3147,127.1693,127.2468,6085.0
2022-10-28 12:40:00,131.42,131.44,131.25,131.44,2549.0,127.3534,127.3728,127.1887,127.3728,2549.0
2022-10-28 12:45:00,131.45,131.45,131.28,131.44,3255.0,127.3825,127.3825,127.2178,127.3728,3255.0
2022-10-28 12:50:00,131.46,131.46,131.11,131.37,9501.0,127.3922,127.3922,127.053,127.305,9501.0
2022-10-28 12:55:00,131.34,131.36,131.12,131.33,6314.0,127.2759,127.2953,127.0627,127.2662,6314.0
2022-10-28 13:00:00,131.35,131.46,131.29,131.33,4578.0,127.2856,127.3922,127.2274,127.2662,4578.0
2022-10-28 13:05:00,131.31,131.79,131.31,131.72,4507.0,127.2468,127.712,127.2468,127.6441,4507.0
2022-10-28 13:10:00,131.72,131.85,131.64,131.7,5355.0,127.6441,127.7701,127.5666,127.6248,5355.0
2022-10-28 13:15:00,131.7,131.7,131.5,131.55,6911.0,127.6248,127.6248,127.4309,127.4794,6911.0
2022-10-28 13:20:00,131.52,131.55,131.37,131.47,6127.0,127.4503,127.4794,127.305,127.4019,6127.0
2022-10-28 13:25:00,131.47,131.71,131.43,131.64,12781.0,127.4019,127.6344,127.3631,127.5666,12781.0
2022-10-28 13:30:00,131.63,131.69,131.49,131.55,11377.0,127.5569,127.6151,127.4213,127.4794,11377.0
2022-10-28 13:35:00,131.62,131.74,131.59,131.69,11781.0,127.5472,127.6635,127.5182,127.6151,11781.0
2022-10-28 13:40:00,131.69,131.75,131.63,131.68,8249.0,127.6151,127.6732,127.5569,127.6054,8249.0
2022-10-28 13:45:00,131.66,131.76,131.66,131.7,4990.0,127.586,127.6829,127.586,127.6248,4990.0
2022-10-28 13:50:00,131.7,131.73,131.64,131.64,4962.0,127.6248,127.6538,127.5666,127.5666,4962.0
2022-10-28 13:55:00,131.65,131.73,131.57,131.71,9954.0,127.5763,127.6538,127.4988,127.6344,9954.0
2022-10-28 14:00:00,131.78,131.93,131.71,131.78,9900.0,127.7023,127.8476,127.6344,127.7023,9900.0
2022-10-28 14:05:00,131.8,131.92,131.77,131.87,7151.0,127.7217,127.8379,127.6926,127.7895,7151.0
2022-10-28 14:10:00,131.86,132.04,131.76,132.04,5933.0,127.7798,127.9542,127.6829,127.9542,5933.0
2022-10-28 14:15:00,132.03,132.15,132.01,132.03,8079.0,127.9445,128.0608,127.9252,127.9445,8079.0
2022-10-28 14:20:00,132.05,132.18,132.05,132.13,6813.0,127.9639,128.0899,127.9639,128.0415,6813.0
2022-10-28 14:25:00,132.15,132.22,132.09,132.17,10670.0,128.0608,128.1287,128.0027,128.0802,10670.0
2022-10-28 14:30:00,132.16,132.56,132.14,132.56,13160.0,128.0705,128.4581,128.0511,128.4581,13160.0
2022-10-28 14:35:00,132.6,132.79,132.5,132.79,6425.0,128.4969,128.681,128.4,128.681,6425.0
2022-10-28 14:40:00,132.81,132.96,132.67,132.96,9287.0,128.7004,128.8458,128.5647,128.8458,9287.0
2022-10-28 14:45:00,132.91,133.09,132.9,133.02,7136.0,128.7973,128.9717,128.7876,128.9039,7136.0
2022-10-28 14:50:00,133.0,133.06,132.92,132.94,8943.0,128.8845,128.9427,128.807,128.8264,8943.0
2022-10-28 14:55:00,132.89,133.11,132.88,133.11,7631.0,128.7779,128.9911,128.7682,128.9911,7631.0
2022-10-28 15:00:00,133.08,133.13,132.95,133.02,9163.0,128.9621,129.0105,128.8361,128.9039,9163.0
2022-10-28 15:05:00,133.02,133.06,132.77,132.85,17510.0,128.9039,128.9427,128.6616,128.7392,17510.0
2022-10-28 15:10:00,132.82,132.96,132.73,132.85,9323.0,128.7101,128.8458,128.6229,128.7392,9323.0
2022-10-28 15:15:00,132.82,132.93,132.77,132.9,16444.0,128.7101,128.8167,128.6616,128.7876,16444.0
2022-10-28 15:20:00,132.89,133.0,132.75,133.0,11667.0,128.7779,128.8845,128.6423,128.8845,11667.0
2022-10-28 15:25:00,133.04,133.26,132.96,133.22,13146.0,128.9233,129.1365,128.8458,129.0977,13146.0
2022-10-28 15:30:00,133.19,133.24,132.93,133.08,23820.0,129.0687,129.1171,128.8167,128.9621,23820.0
2022-10-28 15:35:00,133.06,133.14,132.9,132.95,24766.0,128.9427,129.0202,128.7876,128.8361,24766.0
2022-10-28 15:40:00,132.94,132.94,132.45,132.74,51226.0,128.8264,128.8264,128.3515,128.6326,51226.0
2022-10-28 15:45:00,132.72,132.81,132.59,132.77,45586.0,128.6132,128.7004,128.4872,128.6616,45586.0
2022-10-28 15:50:00,132.8,133.01,132.49,132.9,93687.0,128.6907,128.8942,128.3903,128.7876,93687.0
2022-10-28 15:55:00,132.91,133.23,132.79,133.16,162458.0,128.7973,129.1074,128.681,129.0396,162458.0
2022-10-31 09:30:00,132.5,132.95,132.27,132.83,33854.0,128.4,128.8361,128.1771,128.7198,33854.0
2022-10-31 09:35:00,132.81,133.01,132.6,132.97,39689.0,128.7004,128.8942,128.4969,128.8555,39689.0
2022-10-31 09:40:00,133.07,133.87,132.97,133.73,5116.0,128.9524,129.7276,128.8555,129.5919,5116.0
2022-10-31 09:45:00,133.73,134.07,133.72,133.84,4679.0,129.5919,129.9214,129.5823,129.6985,4679.0
2022-10-31 09:50:00,133.84,134.89,133.74,134.89,7940.0,129.6985,130.716,129.6016,130.716,7940.0
2022-10-31 09:55:00,134.76,134.76,134.22,134.34,7469.0,130.5901,130.5901,130.0668,130.1831,7469.0
2022-10-31 10:00:00,134.29,134.33,133.65,133.65,8810.0,130.1346,130.1734,129.5144,129.5144,8810.0
2022-10-31 10:05:00,133.65,133.66,133.24,133.25,13129.0,129.5144,129.5241,129.1171,129.1268,13129.0
2022-10-31 10:10:00,133.3,133.42,133.12,133.19,25786.0,129.1752,129.2915,129.0008,129.0687,25786.0
2022-10-31 10:15:00,133.23,133.81,133.22,133.78,16343.0,129.1074,129.6695,129.0977,129.6404,16343.0
2022-10-31 10:20:00,133.78,133.79,133.23,133.23,11785.0,129.6404,129.6501,129.1074,129.1074,11785.0
2022-10-31 10:25:00,133.24,133.37,132.67,132.75,17558.0,129.1171,129.2431,128.5647,128.6423,17558.0
2022-10-31 10:30:00,132.75,133.17,132.69,133.17,14175.0,128.6423,129.0493,128.5841,129.0493,14175.0
2022-10-31 10:35:00,133.16,133.16,133.01,133.02,9049.0,129.0396,129.0396,128.8942,128.9039,9049.0
2022-10-31 10:40:00,132.97,132.98,132.5,132.62,10814.0,128.8555,128.8651,128.4,128.5163,10814.0
2022-10-31 10:45:00,132.57,132.64,132.33,132.64,20589.0,128.4678,128.5357,128.2353,128.5357,20589.0
2022-10-31 10:50:00,132.62,132.96,132.6,132.78,6759.0,128.5163,128.8458,128.4969,128.6713,6759.0
2022-10-31 10:55:00,132.74,132.97,132.61,132.95,6223.0,128.6326,128.8555,128.5066,128.8361,6223.0
2022-10-31 11:00:00,132.9,133.4,132.9,133.4,5218.0,128.7876,129.2722,128.7876,129.2722,5218.0
2022-10-31 11:05:00,133.39,133.67,133.3,133.41,10140.0,129.2625,129.5338,129.1752,129.2818,10140.0
2022-10-31 11:10:00,133.31,133.31,132.98,132.99,16142.0,129.1849,129.1849,128.8651,128.8748,16142.0
2022-10-31 11:15:00,133.0,133.2,133.0,133.08,11031.0,128.8845,129.0783,128.8845,128.9621,11031.0
2022-10-31 11:20:00,133.05,133.15,132.88,133.13,10554.0,128.933,129.0299,128.7682,129.0105,10554.0
2022-10-31 11:25:00,133.16,133.17,132.86,132.89,3198.0,129.0396,129.0493,128.7489,128.7779,3198.0
2022-10-31 11:30:00,132.91,132.93,132.55,132.72,15405.0,128.7973,128.8167,128.4485,128.6132,15405.0
2022-10-31 11:35:00,132.72,132.79,132.47,132.47,5899.0,128.6132,128.681,128.3709,128.3709,5899.0
2022-10-31 11:40:00,132.44,132.75,132.44,132.75,7494.0,128.3419,128.6423,128.3419,128.6423,7494.0
2022-10-31 11:45:00,132.72,132.8,132.64,132.7,4204.0,128.6132,128.6907,128.5357,128.5938,4204.0
2022-10-31 11:50:00,132.74,133.08,132.74,133.08,6646.0,128.6326,128.9621,128.6326,128.9621,6646.0
2022-10-31 11:55:00,133.06,133.08,132.7,132.91,6901.0,128.9427,128.9621,128.5938,128.7973,6901.0
2022-10-31 12:00:00,132.93,133.06,132.81,133.05,2332.0,128.8167,128.9427,128.7004,128.933,2332.0
2022-10-31 12:05:00,133.09,133.1,132.89,132.89,8379.0,128.9717,128.9814,128.7779,128.7779,8379.0
2022-10-31 12:10:00,132.89,133.01,132.86,132.99,10227.0,128.7779,128.8942,128.7489,128.8748,10227.0
2022-10-31 12:15:00,133.02,133.19,132.98,133.03,14448.0,128.9039,129.0687,128.8651,128.9136,14448.0
2022-10-31 12:20:00,133.03,133.09,132.99,133.08,5788.0,128.9136,128.9717,128.8748,128.9621,5788.0
2022-10-31 12:25:00,133.08,133.25,133.07,133.25,5982.0,128.9621,129.1268,128.9524,129.1268,5982.0
2022-10-31 12:30:00,133.28,133.32,133.06,133.06,7107.0,129.1559,129.1946,128.9427,128.9427,7107.0
2022-10-31 12:35:00,133.07,133.2,133.03,133.03,11211.0,128.9524,129.0783,128.9136,128.9136,11211.0
2022-10-31 12:40:00,133.08,133.08,132.76,132.78,4447.0,128.9621,128.9621,128.652,128.6713,4447.0
2022-10-31 12:45:00,132.78,132.78,132.56,132.64,8919.0,128.6713,128.6713,128.4581,128.5357,8919.0
2022-10-31 12:50:00,132.61,132.62,132.44,132.46,6241.0,128.5066,128.5163,128.3419,128.3612,6241.0
2022-10-31 12:55:00,132.5,132.72,132.39,132.72,4276.0,128.4,128.6132,128.2934,128.6132,4276.0
2022-10-31 13:00:00,132.68,132.86,132.65,132.84,3786.0,128.5744,128.7489,128.5454,128.7295,3786.0
2022-10-31 13:05:00,132.84,133.02,132.76,133.02,4910.0,128.7295,128.9039,128.652,128.9039,4910.0
2022-10-31 13:10:00,133.02,133.07,132.94,133.02,3906.0,128.9039,128.9524,128.8264,128.9039,3906.0
2022-10-31 13:15:00,133.0,133.07,132.93,133.05,10229.0,128.8845,128.9524,128.8167,128.933,10229.0
2022-10-31 13:20:00,132.96,133.08,132.96,133.0,5804.0,128.8458,128.9621,128.8458,128.8845,5804.0
2022-10-31 13:25:00,132.99,133.11,132.98,133.11,8714.0,128.8748,128.9911,128.8651,128.9911,8714.0
2022-10-31 13:30:00,133.11,133.2,133.09,133.09,4560.0,128.9911,129.0783,128.9717,128.9717,4560.0
2022-10-31 13:35:00,133.08,133.16,133.05,133.05,4770.0,128.9621,129.0396,128.933,128.933,4770.0
2022-10-31 13:40:00,133.11,133.21,133.0,133.13,6736.0,128.9911,129.088,128.8845,129.0105,6736.0
2022-10-31 13:45:00,133.09,133.15,132.98,133.15,5608.0,128.9717,129.0299,128.8651,129.0299,5608.0
2022-10-31 13:50:00,133.14,133.14,133.03,133.05,3707.0,129.0202,129.0202,128.9136,128.933,3707.0
2022-10-31 13:55:00,133.09,133.11,133.0,133.02,4298.0,128.9717,128.9911,128.8845,128.9039,4298.0
2022-10-31 14:00:00,133.02,133.14,132.98,133.11,6895.0,128.9039,129.0202,128.8651,128.9911,6895.0
2022-10-31 14:05:00,133.14,133.17,133.01,133.06,6758.0,129.0202,129.0493,128.8942,128.9427,6758.0
2022-10-31 14:10:00,133.01,133.01,132.87,132.92,6541.0,128.8942,128.8942,128.7586,128.807,6541.0
2022-10-31 14:15:00,132.92,132.92,132.72,132.91,10051.0,128.807,128.807,128.6132,128.7973,10051.0
2022-10-31 14:20:00,132.96,132.97,132.81,132.81,4113.0,128.8458,128.8555,128.7004,128.7004,4113.0
2022-10-31 14:25:00,132.86,132.86,132.7,132.7,3175.0,128.7489,128.7489,128.5938,128.5938,3175.0
2022-10-31 14:30:00,132.69,132.92,132.64,132.89,5419.0,128.5841,128.807,128.5357,128.7779,5419.0
2022-10-31 14:35:00,132.87,133.01,132.86,132.91,5265.0,128.7586,128.8942,128.7489,128.7973,5265.0
2022-10-31 14:40:00,132.87,133.02,132.86,132.92,8450.0,128.7586,128.9039,128.7489,128.807,8450.0
2022-10-31 14:45:00,132.95,133.03,132.93,132.93,5350.0,128.8361,128.9136,128.8167,128.8167,5350.0
2022-10-31 14:50:00,132.95,133.0,132.91,132.93,3193.0,128.8361,128.8845,128.7973,128.8167,3193.0
2022-10-31 14:55:00,132.93,132.95,132.49,132.52,7794.0,128.8167,128.8361,128.3903,128.4194,7794.0
2022-10-31 15:00:00,132.5,132.5,132.09,132.16,8902.0,128.4,128.4,128.0027,128.0705,8902.0
2022-10-31 15:05:00,132.17,132.21,131.89,131.91,5430.0,128.0802,128.119,127.8089,127.8283,5430.0
2022-10-31 15:10:00,131.9,132.04,131.88,131.98,9649.0,127.8186,127.9542,127.7992,127.8961,9649.0
2022-10-31 15:15:00,132.0,132.02,131.79,131.92,10267.0,127.9155,127.9349,127.712,127.8379,10267.0
2022-10-31 15:20:00,131.89,132.21,131.89,132.2,8469.0,127.8089,128.119,127.8089,128.1093,8469.0
2022-10-31 15:25:00,132.17,132.29,132.1,132.22,9194.0,128.0802,128.1965,128.0124,128.1287,9194.0
2022-10-31 15:30:00,132.19,132.35,132.12,132.28,19806.0,128.0996,128.2546,128.0318,128.1868,19806.0
2022-10-31 15:35:00,132.28,132.31,132.15,132.22,17470.0,128.1868,128.2159,128.0608,128.1287,17470.0
2022-10-31 15:40:00,132.24,132.43,132.22,132.38,13129.0,128.148,128.3322,128.1287,128.2837,13129.0
2022-10-31 15:45:00,132.38,132.55,132.34,132.44,23234.0,128.2837,128.4485,128.245,128.3419,23234.0
2022-10-31 15:50:00,132.42,132.48,132.26,132.32,53786.0,128.3225,128.3806,128.1674,128.2256,53786.0
2022-10-31 15:55:00,132.33,132.62,132.33,132.49,113055.0,128.2353,128.5163,128.2353,128.3903,113055.0
2022-11-01 09:30:00,133.48,134.45,132.97,133.76,19360.0,129.3497,130.2897,128.8555,129.621,19360.0
2022-11-01 09:35:00,133.55,133.92,133.38,133.92,5319.0,129.4175,129.7761,129.2528,129.7761,5319.0
2022-11-01 09:40:00,134.09,134.09,133.69,133.83,7576.0,129.9408,129.9408,129.5532,129.6888,7576.0
2022-11-01 09:45:00,133.76,133.76,132.91,132.91,4112.0,129.621,129.621,128.7973,128.7973,4112.0
2022-11-01 09:50:00,132.77,132.85,132.49,132.57,5101.0,128.6616,128.7392,128.3903,128.4678,5101.0
2022-11-01 09:55:00,132.65,132.88,132.6,132.64,4328.0,128.5454,128.7682,128.4969,128.5357,4328.0
2022-11-01 10:00:00,132.64,132.68,131.8,132.03,6226.0,128.5357,128.5744,127.7217,127.9445,6226.0
2022-11-01 10:05:00,132.03,132.3,132.02,132.3,4551.0,127.9445,128.2062,127.9349,128.2062,4551.0
2022-11-01 10:10:00,132.34,132.39,132.04,132.04,5549.0,128.245,128.2934,127.9542,127.9542,5549.0
2022-11-01 10:15:00,132.08,132.08,131.53,131.62,3443.0,127.993,127.993,127.46,127.5472,3443.0
2022-11-01 10:20:00,131.56,131.78,131.45,131.56,3303.0,127.4891,127.7023,127.3825,127.4891,3303.0
2022-11-01 10:25:00,131.51,131.51,131.23,131.37,8513.0,127.4406,127.4406,127.1693,127.305,8513.0
2022-11-01 10:30:00,131.41,131.88,131.36,131.82,4021.0,127.3437,127.7992,127.2953,127.741,4021.0
2022-11-01 10:35:00,131.86,131.92,131.69,131.77,4157.0,127.7798,127.8379,127.6151,127.6926,4157.0
2022-11-01 10:40:00,131.73,131.85,131.51,131.85,9776.0,127.6538,127.7701,127.4406,127.7701,9776.0
2022-11-01 10:45:00,131.84,131.98,131.81,131.92,3137.0,127.7604,127.8961,127.7314,127.8379,3137.0
2022-11-01 10:50:00,131.87,131.88,131.59,131.67,7293.0,127.7895,127.7992,127.5182,127.5957,7293.0
2022-11-01 10:55:00,131.75,131.82,131.55,131.59,6099.0,127.6732,127.741,127.4794,127.5182,6099.0
2022-11-01 11:00:00,131.63,131.71,131.38,131.39,5223.0,127.5569,127.6344,127.3147,127.3243,5223.0
2022-11-01 11:05:00,131.37,131.41,131.22,131.33,5162.0,127.305,127.3437,127.1596,127.2662,5162.0
2022-11-01 11:10:00,131.33,131.39,131.15,131.39,1876.0,127.2662,127.3243,127.0918,127.3243,1876.0
2022-11-01 11:15:00,131.4,131.54,131.39,131.47,6085.0,127.334,127.4697,127.3243,127.4019,6085.0
2022-11-01 11:20:00,131.44,131.5,131.38,131.45,4411.0,127.3728,127.4309,127.3147,127.3825,4411.0
2022-11-01 11:25:00,131.46,131.49,131.2,131.44,6321.0,127.3922,127.4213,127.1402,127.3728,6321.0
2022-11-01 11:30:00,131.43,131.57,131.34,131.42,3717.0,127.3631,127.4988,127.2759,127.3534,3717.0
2022-11-01 11:35:00,131.45,131.45,130.84,130.91,11310.0,127.3825,127.3825,126.7914,126.8592,11310.0
2022-11-01 11:40:00,130.89,131.01,130.88,130.97,4679.0,126.8398,126.9561,126.8301,126.9173,4679.0
2022-11-01 11:45:00,130.94,131.16,130.94,131.16,5496.0,126.8883,127.1015,126.8883,127.1015,5496.0
2022-11-01 11:50:00,131.09,131.23,131.03,131.16,6022.0,127.0336,127.1693,126.9755,127.1015,6022.0
2022-11-01 11:55:00,131.16,131.27,131.15,131.23,2800.0,127.1015,127.2081,127.0918,127.1693,2800.0
2022-11-01 12:00:00,131.21,131.33,131.19,131.33,2381.0,127.1499,127.2662,127.1305,127.2662,2381.0
2022-11-01 12:05:00,131.34,131.67,131.33,131.44,4926.0,127.2759,127.5957,127.2662,127.3728,4926.0
2022-11-01 12:10:00,131.45,131.47,131.26,131.27,2177.0,127.3825,127.4019,127.1984,127.2081,2177.0
2022-11-01 12:15:00,131.26,131.26,131.15,131.15,5598.0,127.1984,127.1984,127.0918,127.0918,5598.0
2022-11-01 12:20:00,131.05,131.05,130.81,130.83,5343.0,126.9949,126.9949,126.7623,126.7817,5343.0
2022-11-01 12:25:00,130.83,130.85,130.74,130.83,2555.0,126.7817,126.8011,126.6945,126.7817,2555.0
2022-11-01 12:30:00,130.81,130.84,130.68,130.78,2440.0,126.7623,126.7914,126.6363,126.7332,2440.0
2022-11-01 12:35:00,130.81,130.82,130.61,130.72,5319.0,126.7623,126.772,126.5685,126.6751,5319.0
2022-11-01 12:40:00,130.66,130.72,130.61,130.72,8192.0,126.6169,126.6751,126.5685,126.6751,8192.0
2022-11-01 12:45:00,130.68,130.76,130.55,130.61,14285.0,126.6363,126.7138,126.5103,126.5685,14285.0
2022-11-01 12:50:00,130.57,130.7,130.56,130.64,7312.0,126.5297,126.6557,126.52,126.5976,7312.0
2022-11-01 12:55:00,130.63,130.73,130.57,130.73,5544.0,126.5879,126.6848,126.5297,126.6848,5544.0
2022-11-01 13:00:00,130.74,130.81,130.7,130.77,4896.0,126.6945,126.7623,126.6557,126.7235,4896.0
2022-11-01 13:05:00,130.78,131.04,130.78,130.95,6064.0,126.7332,126.9852,126.7332,126.898,6064.0
2022-11-01 13:10:00,130.91,131.17,130.91,131.09,7225.0,126.8592,127.1112,126.8592,127.0336,7225.0
2022-11-01 13:15:00,131.08,131.12,131.06,131.1,3916.0,127.0239,127.0627,127.0046,127.0433,3916.0
2022-11-01 13:20:00,131.12,131.12,130.97,130.97,3777.0,127.0627,127.0627,126.9173,126.9173,3777.0
2022-11-01 13:25:00,130.97,130.98,130.9,130.97,2859.0,126.9173,126.927,126.8495,126.9173,2859.0
2022-11-01 13:30:00,130.93,131.06,130.93,131.0,4664.0,126.8786,127.0046,126.8786,126.9464,4664.0
2022-11-01 13:35:00,131.03,131.03,130.95,131.01,2035.0,126.9755,126.9755,126.898,126.9561,2035.0
2022-11-01 13:40:00,131.03,131.2,131.02,131.18,2640.0,126.9755,127.1402,126.9658,127.1208,2640.0
2022-11-01 13:45:00,131.13,131.29,131.13,131.26,4148.0,127.0724,127.2274,127.0724,127.1984,4148.0
2022-11-01 13:50:00,131.27,131.28,131.24,131.26,2277.0,127.2081,127.2178,127.179,127.1984,2277.0
2022-11-01 13:55:00,131.27,131.35,131.24,131.35,4566.0,127.2081,127.2856,127.179,127.2856,4566.0
2022-11-01 14:00:00,131.4,131.43,131.32,131.39,5706.0,127.334,127.3631,127.2565,127.3243,5706.0
2022-11-01 14:05:00,131.41,131.41,131.32,131.4,2719.0,127.3437,127.3437,127.2565,127.334,2719.0
2022-11-01 14:10:00,131.38,131.46,131.38,131.46,3366.0,127.3147,127.3922,127.3147,127.3922,3366.0
2022-11-01 14:15:00,131.44,131.46,131.34,131.38,2214.0,127.3728,127.3922,127.2759,127.3147,2214.0
2022-11-01 14:20:00,131.35,131.35,131.24,131.24,6580.0,127.2856,127.2856,127.179,127.179,6580.0
2022-11-01 14:25:00,131.26,131.3,131.18,131.3,4637.0,127.1984,127.2371,127.1208,127.2371,4637.0
2022-11-01 14:30:00,131.34,131.35,131.19,131.19,3668.0,127.2759,127.2856,127.1305,127.1305,3668.0
2022-11-01 14:35:00,131.19,131.27,131.16,131.27,2726.0,127.1305,127.2081,127.1015,127.2081,2726.0
2022-11-01 14:40:00,131.26,131.26,131.14,131.15,2405.0,127.1984,127.1984,127.0821,127.0918,2405.0
2022-11-01 14:45:00,131.13,131.13,130.93,130.95,3980.0,127.0724,127.0724,126.8786,126.898,3980.0
2022-11-01 14:50:00,130.95,131.01,130.89,130.94,6209.0,126.898,126.9561,126.8398,126.8883,6209.0
2022-11-01 14:55:00,130.96,131.16,130.96,131.16,8528.0,126.9077,127.1015,126.9077,127.1015,8528.0
2022-11-01 15:00:00,131.15,131.25,131.12,131.24,10139.0,127.0918,127.1887,127.0627,127.179,10139.0
2022-11-01 15:05:00,131.24,131.4,131.21,131.38,9435.0,127.179,127.334,127.1499,127.3147,9435.0
2022-11-01 15:10:00,131.37,131.39,131.12,131.17,21716.0,127.305,127.3243,127.0627,127.1112,21716.0
2022-11-01 15:15:00,131.15,131.2,131.06,131.13,10745.0,127.0918,127.1402,127.0046,127.0724,10745.0
2022-11-01 15:20:00,131.14,131.14,130.97,130.97,6532.0,127.0821,127.0821,126.9173,126.9173,6532.0
2022-11-01 15:25:00,130.96,130.96,130.8,130.81,5733.0,126.9077,126.9077,126.7526,126.7623,5733.0
2022-11-01 15:30:00,130.81,130.84,130.68,130.76,15080.0,126.7623,126.7914,126.6363,126.7138,15080.0
2022-11-01 15:35:00,130.78,130.9,130.77,130.89,20641.0,126.7332,126.8495,126.7235,126.8398,20641.0
2022-11-01 15:40:00,130.88,131.06,130.88,131.05,15076.0,126.8301,127.0046,126.8301,126.9949,15076.0
2022-11-01 15:45:00,131.05,131.18,130.96,131.17,21220.0,126.9949,127.1208,126.9077,127.1112,21220.0
2022-11-01 15:50:00,131.18,131.28,131.12,131.28,34109.0,127.1208,127.2178,127.0627,127.2178,34109.0
2022-11-01 15:55:00,131.27,131.44,131.12,131.13,91602.0,127.2081,127.3728,127.0627,127.0724,91602.0
2022-11-02 09:30:00,130.89,131.09,130.55,130.66,14114.0,126.8398,127.0336,126.5103,126.6169,14114.0
2022-11-02 09:35:00,130.6,130.97,130.48,130.9,4464.0,126.5588,126.9173,126.4425,126.8495,4464.0
2022-11-02 09:40:00,130.91,130.91,130.76,130.89,5869.0,126.8592,126.8592,126.7138,126.8398,5869.0
2022-11-02 09:45:00,130.94,131.02,130.57,130.63,3051.0,126.8883,126.9658,126.5297,126.5879,3051.0
2022-11-02 09:50:00,130.57,130.73,130.46,130.62,2416.0,126.5297,126.6848,126.4231,126.5782,2416.0
2022-11-02 09:55:00,130.65,130.73,130.48,130.61,3703.0,126.6072,126.6848,126.4425,126.5685,3703.0
2022-11-02 10:00:00,130.59,130.71,130.36,130.71,2626.0,126.5491,126.6654,126.3262,126.6654,2626.0
2022-11-02 10:05:00,130.76,130.96,130.69,130.96,3644.0,126.7138,126.9077,126.646,126.9077,3644.0
2022-11-02 10:10:00,130.96,130.96,130.81,130.87,2537.0,126.9077,126.9077,126.7623,126.8204,2537.0
2022-11-02 10:15:00,130.81,130.81,130.62,130.67,3501.0,126.7623,126.7623,126.5782,126.6266,3501.0
2022-11-02 10:20:00,130.64,130.72,130.59,130.62,3616.0,126.5976,126.6751,126.5491,126.5782,3616.0
2022-11-02 10:25:00,130.57,130.76,130.54,130.67,4378.0,126.5297,126.7138,126.5007,126.6266,4378.0
2022-11-02 10:30:00,130.72,130.82,130.68,130.81,4459.0,126.6751,126.772,126.6363,126.7623,4459.0
2022-11-02 10:35:00,130.8,131.05,130.78,131.05,5074.0,126.7526,126.9949,126.7332,126.9949,5074.0
2022-11-02 10:40:00,131.06,131.07,130.91,131.0,2597.0,127.0046,127.0143,126.8592,126.9464,2597.0
2022-11-02 10:45:00,130.96,131.13,130.86,131.13,3832.0,126.9077,127.0724,126.8107,127.0724,3832.0
2022-11-02 10:50:00,131.13,131.49,131.05,131.49,4324.0,127.0724,127.4213,126.9949,127.4213,4324.0
2022-11-02 10:55:00,131.47,131.52,131.33,131.35,4444.0,127.4019,127.4503,127.2662,127.2856,4444.0
2022-11-02 11:00:00,131.37,131.63,131.33,131.55,5935.0,127.305,127.5569,127.2662,127.4794,5935.0
2022-11-02 11:05:00,131.58,131.68,131.58,131.63,3663.0,127.5085,127.6054,127.5085,127.5569,3663.0
2022-11-02 11:10:00,131.62,131.66,131.44,131.45,4594.0,127.5472,127.586,127.3728,127.3825,4594.0
2022-11-02 11:15:00,131.49,131.94,131.49,131.78,27423.0,127.4213,127.8573,127.4213,127.7023,27423.0
2022-11-02 11:20:00,131.67,131.87,131.62,131.83,3833.0,127.5957,127.7895,127.5472,127.7507,3833.0
2022-11-02 11:25:00,131.83,131.97,131.79,131.85,5206.0,127.7507,127.8864,127.712,127.7701,5206.0
2022-11-02 11:30:00,131.89,131.89,131.65,131.85,2934.0,127.8089,127.8089,127.5763,127.7701,2934.0
2022-11-02 11:35:00,131.82,131.9,131.79,131.8,4276.0,127.741,127.8186,127.712,127.7217,4276.0
2022-11-02 11:40:00,131.76,131.94,131.74,131.94,4935.0,127.6829,127.8573,127.6635,127.8573,4935.0
2022-11-02 11:45:00,131.94,131.94,131.8,131.92,4829.0,127.8573,127.8573,127.7217,127.8379,4829.0
2022-11-02 11:50:00,131.91,131.94,131.84,131.91,2710.0,127.8283,127.8573,127.7604,127.8283,2710.0
2022-11-02 11:55:00,131.91,131.97,131.8,131.82,5730.0,127.8283,127.8864,127.7217,127.741,5730.0
2022-11-02 12:00:00,131.8,131.8,131.68,131.78,1862.0,127.7217,127.7217,127.6054,127.7023,1862.0
2022-11-02 12:05:00,131.76,131.91,131.68,131.72,4583.0,127.6829,127.8283,127.6054,127.6441,4583.0
2022-11-02 12:10:00,131.67,131.67,131.61,131.61,3025.0,127.5957,127.5957,127.5375,127.5375,3025.0
2022-11-02 12:15:00,131.63,131.63,131.5,131.52,2655.0,127.5569,127.5569,127.4309,127.4503,2655.0
2022-11-02 12:20:00,131.5,131.57,131.5,131.52,2702.0,127.4309,127.4988,127.4309,127.4503,2702.0
2022-11-02 12:25:00,131.53,131.63,131.48,131.56,4664.0,127.46,127.5569,127.4116,127.4891,4664.0
2022-11-02 12:30:00,131.52,131.57,131.51,131.54,2607.0,127.4503,127.4988,127.4406,127.4697,2607.0
2022-11-02 12:35:00,131.55,131.55,131.37,131.45,4342.0,127.4794,127.4794,127.305,127.3825,4342.0
2022-11-02 12:40:00,131.52,131.81,131.51,131.81,6517.0,127.4503,127.7314,127.4406,127.7314,6517.0
2022-11-02 12:45:00,131.82,131.9,131.8,131.9,2626.0,127.741,127.8186,127.7217,127.8186,2626.0
2022-11-02 12:50:00,131.91,132.06,131.91,132.05,2273.0,127.8283,127.9736,127.8283,127.9639,2273.0
2022-11-02 12:55:00,132.04,132.1,132.04,132.1,1621.0,127.9542,128.0124,127.9542,128.0124,1621.0
2022-11-02 13:00:00,132.12,132.18,132.11,132.18,2783.0,128.0318,128.0899,128.0221,128.0899,2783.0
2022-11-02 13:05:00,132.16,132.17,132.11,132.12,3094.0,128.0705,128.0802,128.0221,128.0318,3094.0
2022-11-02 13:10:00,132.12,132.15,132.02,132.05,2840.0,128.0318,128.0608,127.9349,127.9639,2840.0
2022-11-02 13:15:00,132.02,132.15,132.02,132.14,2525.0,127.9349,128.0608,127.9349,128.0511,2525.0
2022-11-02 13:20:00,132.12,132.2,132.07,132.2,1769.0,128.0318,128.1093,127.9833,128.1093,1769.0
2022-11-02 13:25:00,132.18,132.3,132.17,132.26,1185.0,128.0899,128.2062,128.0802,128.1674,1185.0
2022-11-02 13:30:00,132.3,132.36,132.27,132.33,1356.0,128.2062,128.2643,128.1771,128.2353,1356.0
2022-11-02 13:35:00,132.32,132.53,132.31,132.53,2327.0,128.2256,128.4291,128.2159,128.4291,2327.0
2022-11-02 13:40:00,132.55,132.69,132.54,132.67,2936.0,128.4485,128.5841,128.4388,128.5647,2936.0
2022-11-02 13:45:00,132.67,132.81,132.67,132.81,2163.0,128.5647,128.7004,128.5647,128.7004,2163.0
2022-11-02 13:50:00,132.8,132.91,132.76,132.9,3331.0,128.6907,128.7973,128.652,128.7876,3331.0
2022-11-02 13:55:00,132.93,132.95,132.83,132.88,4222.0,128.8167,128.8361,128.7198,128.7682,4222.0
2022-11-02 14:00:00,132.92,133.94,132.7,133.8,12258.0,128.807,129.7954,128.5938,129.6598,12258.0
2022-11-02 14:05:00,133.83,133.94,133.57,133.64,7223.0,129.6888,129.7954,129.4369,129.5047,7223.0
2022-11-02 14:10:00,133.71,133.73,133.37,133.52,4584.0,129.5726,129.5919,129.2431,129.3884,4584.0
2022-11-02 14:15:00,133.55,133.57,133.2,133.41,5341.0,129.4175,129.4369,129.0783,129.2818,5341.0
2022-11-02 14:20:00,133.39,133.43,133.24,133.35,3973.0,129.2625,129.3012,129.1171,129.2237,3973.0
2022-11-02 14:25:00,133.36,133.58,133.29,133.55,2535.0,129.2334,129.4466,129.1656,129.4175,2535.0
2022-11-02 14:30:00,133.66,133.68,133.03,133.25,4645.0,129.5241,129.5435,128.9136,129.1268,4645.0
2022-11-02 14:35:00,133.46,133.7,132.29,132.59,11948.0,129.3303,129.5629,128.1965,128.4872,11948.0
2022-11-02 14:40:00,132.64,133.34,132.56,133.08,10287.0,128.5357,129.214,128.4581,128.9621,10287.0
2022-11-02 14:45:00,132.94,133.09,132.44,132.44,4570.0,128.8264,128.9717,128.3419,128.3419,4570.0
2022-11-02 14:50:00,132.49,132.5,131.25,131.49,6354.0,128.3903,128.4,127.1887,127.4213,6354.0
2022-11-02 14:55:00,131.58,131.85,131.45,131.71,5971.0,127.5085,127.7701,127.3825,127.6344,5971.0
2022-11-02 15:00:00,131.62,131.85,131.55,131.73,5225.0,127.5472,127.7701,127.4794,127.6538,5225.0
2022-11-02 15:05:00,131.65,132.17,131.63,132.17,8883.0,127.5763,128.0802,127.5569,128.0802,8883.0
2022-11-02 15:10:00,132.1,132.13,131.82,131.82,12551.0,128.0124,128.0415,127.741,127.741,12551.0
2022-11-02 15:15:00,131.77,131.84,131.47,131.47,20882.0,127.6926,127.7604,127.4019,127.4019,20882.0
2022-11-02 15:20:00,131.34,131.44,131.14,131.14,15619.0,127.2759,127.3728,127.0821,127.0821,15619.0
2022-11-02 15:25:00,131.17,131.17,130.46,130.66,12348.0,127.1112,127.1112,126.4231,126.6169,12348.0
2022-11-02 15:30:00,130.65,130.65,130.37,130.4,25501.0,126.6072,126.6072,126.3359,126.365,25501.0
2022-11-02 15:35:00,130.39,130.64,130.3,130.58,19395.0,126.3553,126.5976,126.2681,126.5394,19395.0
2022-11-02 15:40:00,130.61,130.63,130.42,130.55,25795.0,126.5685,126.5879,126.3844,126.5103,25795.0
2022-11-02 15:45:00,130.53,130.56,130.35,130.51,17128.0,126.491,126.52,126.3165,126.4716,17128.0
2022-11-02 15:50:00,130.53,130.62,130.32,130.39,31713.0,126.491,126.5782,126.2875,126.3553,31713.0
2022-11-02 15:55:00,130.37,130.63,130.29,130.35,108844.0,126.3359,126.5879,126.2584,126.3165,108844.0
2022-11-03 09:30:00,129.28,130.47,129.28,130.27,44151.0,125.2796,126.4328,125.2796,126.239,44151.0
2022-11-03 09:35:00,130.34,130.37,129.86,130.0,9577.0,126.3068,126.3359,125.8417,125.9774,9577.0
2022-11-03 09:40:00,130.19,131.7,130.17,131.7,13894.0,126.1615,127.6248,126.1421,127.6248,13894.0
2022-11-03 09:45:00,131.68,131.68,131.14,131.36,7907.0,127.6054,127.6054,127.0821,127.2953,7907.0
2022-11-03 09:50:00,131.29,131.73,130.74,131.48,17157.0,127.2274,127.6538,126.6945,127.4116,17157.0
2022-11-03 09:55:00,131.57,131.7,131.25,131.26,10911.0,127.4988,127.6248,127.1887,127.1984,10911.0
2022-11-03 10:00:00,131.24,131.83,131.0,131.73,19509.0,127.179,127.7507,126.9464,127.6538,19509.0
2022-11-03 10:05:00,131.74,132.0,131.54,131.71,9875.0,127.6635,127.9155,127.4697,127.6344,9875.0
2022-11-03 10:10:00,131.65,131.69,131.3,131.58,9180.0,127.5763,127.6151,127.2371,127.5085,9180.0
2022-11-03 10:15:00,131.61,132.01,131.61,131.91,7750.0,127.5375,127.9252,127.5375,127.8283,7750.0
2022-11-03 10:20:00,131.9,132.47,131.9,132.32,11369.0,127.8186,128.3709,127.8186,128.2256,11369.0
2022-11-03 10:25:00,132.42,132.58,132.23,132.23,8169.0,128.3225,128.4775,128.1384,128.1384,8169.0
2022-11-03 10:30:00,132.13,132.13,131.63,131.71,10649.0,128.0415,128.0415,127.5569,127.6344,10649.0
2022-11-03 10:35:00,131.76,131.99,131.76,131.91,9686.0,127.6829,127.9058,127.6829,127.8283,9686.0
2022-11-03 10:40:00,131.91,131.99,131.8,131.9,12233.0,127.8283,127.9058,127.7217,127.8186,12233.0
2022-11-03 10:45:00,131.9,132.1,131.89,131.96,12434.0,127.8186,128.0124,127.8089,127.8767,12434.0
2022-11-03 10:50:00,131.93,132.04,131.82,131.94,20161.0,127.8476,127.9542,127.741,127.8573,20161.0
2022-11-03 10:55:00,131.98,132.05,131.86,132.0,12163.0,127.8961,127.9639,127.7798,127.9155,12163.0
2022-11-03 11:00:00,132.06,132.2,131.97,131.97,7932.0,127.9736,128.1093,127.8864,127.8864,7932.0
2022-11-03 11:05:00,131.97,131.97,131.72,131.81,7301.0,127.8864,127.8864,127.6441,127.7314,7301.0
2022-11-03 11:10:00,131.84,131.88,131.65,131.66,5945.0,127.7604,127.7992,127.5763,127.586,5945.0
2022-11-03 11:15:00,131.71,131.75,131.49,131.62,5003.0,127.6344,127.6732,127.4213,127.5472,5003.0
2022-11-03 11:20:00,131.65,131.77,131.6,131.66,5995.0,127.5763,127.6926,127.5279,127.586,5995.0
2022-11-03 11:25:00,131.59,131.73,131.52,131.52,5249.0,127.5182,127.6538,127.4503,127.4503,5249.0
2022-11-03 11:30:00,131.51,131.61,131.26,131.29,3501.0,127.4406,127.5375,127.1984,127.2274,3501.0
2022-11-03 11:35:00,131.32,131.65,131.29,131.65,6781.0,127.2565,127.5763,127.2274,127.5763,6781.0
2022-11-03 11:40:00,131.62,131.75,131.62,131.66,5320.0,127.5472,127.6732,127.5472,127.586,5320.0
2022-11-03 11:45:00,131.67,131.85,131.66,131.67,10048.0,127.5957,127.7701,127.586,127.5957,10048.0
2022-11-03 11:50:00,131.72,131.83,131.71,131.83,2608.0,127.6441,127.7507,127.6344,127.7507,2608.0
2022-11-03 11:55:00,131.82,131.82,131.65,131.75,9650.0,127.741,127.741,127.5763,127.6732,9650.0
2022-11-03 12:00:00,131.78,132.31,131.78,132.31,12461.0,127.7023,128.2159,127.7023,128.2159,12461.0
2022-11-03 12:05:00,132.31,132.36,132.23,132.24,5876.0,128.2159,128.2643,128.1384,128.148,5876.0
2022-11-03 12:10:00,132.25,132.34,132.17,132.3,6154.0,128.1577,128.245,128.0802,128.2062,6154.0
2022-11-03 12:15:00,132.34,132.44,132.3,132.31,5166.0,128.245,128.3419,128.2062,128.2159,5166.0
2022-11-03 12:20:00,132.47,132.5,132.18,132.22,7766.0,128.3709,128.4,128.0899,128.1287,7766.0
2022-11-03 12:25:00,132.22,132.34,132.12,132.24,8234.0,128.1287,128.245,128.0318,128.148,8234.0
2022-11-03 12:30:00,132.19,132.39,132.19,132.39,7075.0,128.0996,128.2934,128.0996,128.2934,7075.0
2022-11-03 12:35:00,132.33,132.39,132.09,132.21,15132.0,128.2353,128.2934,128.0027,128.119,15132.0
2022-11-03 12:40:00,132.28,132.34,132.16,132.32,4166.0,128.1868,128.245,128.0705,128.2256,4166.0
2022-11-03 12:45:00,132.29,132.45,132.23,132.45,5664.0,128.1965,128.3515,128.1384,128.3515,5664.0
2022-11-03 12:50:00,132.49,132.72,132.48,132.65,4181.0,128.3903,128.6132,128.3806,128.5454,4181.0
2022-11-03 12:55:00,132.64,132.77,132.63,132.71,7385.0,128.5357,128.6616,128.526,128.6035,7385.0
2022-11-03 13:00:00,132.72,132.75,132.49,132.57,8286.0,128.6132,128.6423,128.3903,128.4678,8286.0
2022-11-03 13:05:00,132.57,132.57,132.44,132.57,4290.0,128.4678,128.4678,128.3419,128.4678,4290.0
2022-11-03 13:10:00,132.56,132.62,132.52,132.62,6257.0,128.4581,128.5163,128.4194,128.5163,6257.0
2022-11-03 13:15:00,132.64,132.86,132.64,132.76,8988.0,128.5357,128.7489,128.5357,128.652,8988.0
2022-11-03 13:20:00,132.76,132.76,132.65,132.65,12553.0,128.652,128.652,128.5454,128.5454,12553.0
2022-11-03 13:25:00,132.66,132.67,132.6,132.65,6565.0,128.5551,128.5647,128.4969,128.5454,6565.0
2022-11-03 13:30:00,132.63,132.64,132.5,132.57,9876.0,128.526,128.5357,128.4,128.4678,9876.0
2022-11-03 13:35:00,132.58,132.68,132.48,132.68,4320.0,128.4775,128.5744,128.3806,128.5744,4320.0
2022-11-03 13:40:00,132.69,132.78,132.59,132.63,8276.0,128.5841,128.6713,128.4872,128.526,8276.0
2022-11-03 13:45:00,132.64,132.66,132.61,132.63,5925.0,128.5357,128.5551,128.5066,128.526,5925.0
2022-11-03 13:50:00,132.64,132.7,132.57,132.7,8948.0,128.5357,128.5938,128.4678,128.5938,8948.0
2022-11-03 13:55:00,132.7,132.78,132.6,132.78,9728.0,128.5938,128.6713,128.4969,128.6713,9728.0
2022-11-03 14:00:00,132.74,132.77,132.6,132.65,5361.0,128.6326,128.6616,128.4969,128.5454,5361.0
2022-11-03 14:05:00,132.64,132.76,132.6,132.71,4952.0,128.5357,128.652,128.4969,128.6035,4952.0
2022-11-03 14:10:00,132.74,132.77,132.65,132.74,5357.0,128.6326,128.6616,128.5454,128.6326,5357.0
2022-11-03 14:15:00,132.72,132.74,132.69,132.74,6733.0,128.6132,128.6326,128.5841,128.6326,6733.0
2022-11-03 14:20:00,132.73,132.94,132.73,132.94,10756.0,128.6229,128.8264,128.6229,128.8264,10756.0
2022-11-03 14:25:00,132.93,133.07,132.92,133.06,6305.0,128.8167,128.9524,128.807,128.9427,6305.0
2022-11-03 14:30:00,133.03,133.23,133.03,133.08,8970.0,128.9136,129.1074,128.9136,128.9621,8970.0
2022-11-03 14:35:00,133.07,133.09,132.95,133.02,5553.0,128.9524,128.9717,128.8361,128.9039,5553.0
2022-11-03 14:40:00,133.05,133.05,132.82,132.85,9892.0,128.933,128.933,128.7101,128.7392,9892.0
2022-11-03 14:45:00,132.89,133.07,132.83,132.97,14491.0,128.7779,128.9524,128.7198,128.8555,14491.0
2022-11-03 14:50:00,132.94,132.97,132.82,132.83,28546.0,128.8264,128.8555,128.7101,128.7198,28546.0
2022-11-03 14:55:00,132.83,132.83,132.68,132.76,5478.0,128.7198,128.7198,128.5744,128.652,5478.0
2022-11-03 15:00:00,132.75,132.78,132.63,132.67,5895.0,128.6423,128.6713,128.526,128.5647,5895.0
2022-11-03 15:05:00,132.69,132.71,132.59,132.6,7112.0,128.5841,128.6035,128.4872,128.4969,7112.0
2022-11-03 15:10:00,132.58,132.63,132.45,132.51,5524.0,128.4775,128.526,128.3515,128.4097,5524.0
2022-11-03 15:15:00,132.51,132.56,132.47,132.49,5996.0,128.4097,128.4581,128.3709,128.3903,5996.0
2022-11-03 15:20:00,132.51,132.54,132.43,132.5,8665.0,128.4097,128.4388,128.3322,128.4,8665.0
2022-11-03 15:25:00,132.5,132.5,132.37,132.41,7307.0,128.4,128.4,128.274,128.3128,7307.0
2022-11-03 15:30:00,132.43,132.44,132.36,132.42,8855.0,128.3322,128.3419,128.2643,128.3225,8855.0
2022-11-03 15:35:00,132.39,132.43,132.32,132.38,11301.0,128.2934,128.3322,128.2256,128.2837,11301.0
2022-11-03 15:40:00,132.39,132.41,132.22,132.23,8852.0,128.2934,128.3128,128.1287,128.1384,8852.0
2022-11-03 15:45:00,132.23,132.28,132.1,132.15,14394.0,128.1384,128.1868,128.0124,128.0608,14394.0
2022-11-03 15:50:00,132.16,132.16,131.92,131.96,26439.0,128.0705,128.0705,127.8379,127.8767,26439.0
2022-11-03 15:55:00,131.95,131.95,131.77,131.85,77213.0,127.867,127.867,127.6926,127.7701,77213.0
2022-11-04 09:30:00,132.61,133.69,132.13,132.28,15224.0,128.5066,129.5532,128.0415,128.1868,15224.0
2022-11-04 09:35:00,132.2,132.2,130.44,130.64,35161.0,128.1093,128.1093,126.4037,126.5976,35161.0
2022-11-04 09:40:00,130.59,130.88,130.25,130.25,10835.0,126.5491,126.8301,126.2196,126.2196,10835.0
2022-11-04 09:45:00,130.25,130.9,130.0,130.0,12956.0,126.2196,126.8495,125.9774,125.9774,12956.0
2022-11-04 09:50:00,129.94,130.17,129.67,129.99,16518.0,125.9192,126.1421,125.6576,125.9677,16518.0
2022-11-04 09:55:00,129.94,130.29,129.74,130.29,4689.0,125.9192,126.2584,125.7254,126.2584,4689.0
2022-11-04 10:00:00,130.45,130.45,129.91,130.02,18838.0,126.4134,126.4134,125.8901,125.9967,18838.0
2022-11-04 10:05:00,130.12,130.15,129.35,129.61,20539.0,126.0936,126.1227,125.3475,125.5994,20539.0
2022-11-04 10:10:00,129.74,130.24,129.68,130.24,5538.0,125.7254,126.2099,125.6673,126.2099,5538.0
2022-11-04 10:15:00,130.3,130.3,129.92,130.1,5681.0,126.2681,126.2681,125.8998,126.0743,5681.0
2022-11-04 10:20:00,130.06,130.09,129.77,129.77,12254.0,126.0355,126.0646,125.7545,125.7545,12254.0
2022-11-04 10:25:00,129.81,129.93,129.77,129.78,43286.0,125.7932,125.9095,125.7545,125.7642,43286.0
2022-11-04 10:30:00,129.79,129.84,129.42,129.67,21665.0,125.7739,125.8223,125.4153,125.6576,21665.0
2022-11-04 10:35:00,129.76,129.89,129.55,129.82,9070.0,125.7448,125.8708,125.5413,125.8029,9070.0
2022-11-04 10:40:00,129.87,130.78,129.87,130.58,11536.0,125.8514,126.7332,125.8514,126.5394,11536.0
2022-11-04 10:45:00,130.48,130.49,130.13,130.16,4269.0,126.4425,126.4522,126.1033,126.1324,4269.0
2022-11-04 10:50:00,130.22,130.27,129.96,130.21,12319.0,126.1906,126.239,125.9386,126.1809,12319.0
2022-11-04 10:55:00,130.2,130.2,129.93,130.17,9806.0,126.1712,126.1712,125.9095,126.1421,9806.0
2022-11-04 11:00:00,130.2,130.62,130.13,130.52,8246.0,126.1712,126.5782,126.1033,126.4813,8246.0
2022-11-04 11:05:00,130.56,130.63,130.36,130.45,5154.0,126.52,126.5879,126.3262,126.4134,5154.0
2022-11-04 11:10:00,130.44,130.44,130.17,130.27,7969.0,126.4037,126.4037,126.1421,126.239,7969.0
2022-11-04 11:15:00,130.22,130.26,130.11,130.17,4068.0,126.1906,126.2293,126.084,126.1421,4068.0
2022-11-04 11:20:00,130.18,130.22,130.09,130.12,4051.0,126.1518,126.1906,126.0646,126.0936,4051.0
2022-11-04 11:25:00,130.03,130.03,129.49,129.49,7138.0,126.0064,126.0064,125.4831,125.4831,7138.0
2022-11-04 11:30:00,129.5,129.7,129.34,129.35,13272.0,125.4928,125.6866,125.3378,125.3475,13272.0
2022-11-04 11:35:00,129.38,129.45,129.17,129.27,15079.0,125.3765,125.4444,125.173,125.2699,15079.0
2022-11-04 11:40:00,129.16,129.16,128.87,128.89,4466.0,125.1634,125.1634,124.8823,124.9017,4466.0
2022-11-04 11:45:00,128.9,128.97,128.83,128.9,4474.0,124.9114,124.9792,124.8436,124.9114,4474.0
2022-11-04 11:50:00,128.9,129.12,128.76,128.87,7872.0,124.9114,125.1246,124.7757,124.8823,7872.0
2022-11-04 11:55:00,128.96,129.08,128.91,129.03,10137.0,124.9695,125.0858,124.9211,125.0374,10137.0
2022-11-04 12:00:00,129.0,129.24,128.95,128.96,3321.0,125.0083,125.2409,124.9599,124.9695,3321.0
2022-11-04 12:05:00,128.95,129.34,128.92,129.34,2773.0,124.9599,125.3378,124.9308,125.3378,2773.0
2022-11-04 12:10:00,129.3,129.38,129.27,129.38,1930.0,125.299,125.3765,125.2699,125.3765,1930.0
2022-11-04 12:15:00,129.5,129.74,129.49,129.74,2350.0,125.4928,125.7254,125.4831,125.7254,2350.0
2022-11-04 12:20:00,129.71,129.71,129.35,129.38,3895.0,125.6963,125.6963,125.3475,125.3765,3895.0
2022-11-04 12:25:00,129.34,129.52,129.31,129.5,10510.0,125.3378,125.5122,125.3087,125.4928,10510.0
2022-11-04 12:30:00,129.49,129.49,129.33,129.46,2783.0,125.4831,125.4831,125.3281,125.4541,2783.0
2022-11-04 12:35:00,129.43,129.43,129.09,129.11,2590.0,125.425,125.425,125.0955,125.1149,2590.0
2022-11-04 12:40:00,129.03,129.31,128.94,129.22,4630.0,125.0374,125.3087,124.9502,125.2215,4630.0
2022-11-04 12:45:00,129.23,129.3,129.18,129.27,9444.0,125.2312,125.299,125.1827,125.2699,9444.0
2022-11-04 12:50:00,129.26,129.29,129.13,129.2,10777.0,125.2603,125.2893,125.1343,125.2021,10777.0
2022-11-04 12:55:00,129.2,129.28,129.12,129.25,5823.0,125.2021,125.2796,125.1246,125.2506,5823.0
2022-11-04 13:00:00,129.21,129.29,129.12,129.24,8150.0,125.2118,125.2893,125.1246,125.2409,8150.0
2022-11-04 13:05:00,129.26,129.38,128.81,128.86,6201.0,125.2603,125.3765,124.8242,124.8726,6201.0
2022-11-04 13:10:00,128.87,129.3,128.85,129.1,8299.0,124.8823,125.299,124.8629,125.1052,8299.0
2022-11-04 13:15:00,129.08,129.1,128.9,129.04,10069.0,125.0858,125.1052,124.9114,125.0471,10069.0
2022-11-04 13:20:00,129.05,129.05,128.88,128.99,7152.0,125.0568,125.0568,124.892,124.9986,7152.0
2022-11-04 13:25:00,128.97,129.04,128.78,128.88,7208.0,124.9792,125.0471,124.7951,124.892,7208.0
2022-11-04 13:30:00,128.87,128.9,128.66,128.66,9717.0,124.8823,124.9114,124.6788,124.6788,9717.0
2022-11-04 13:35:00,128.66,128.89,128.64,128.71,9733.0,124.6788,124.9017,124.6594,124.7273,9733.0
2022-11-04 13:40:00,128.68,128.7,128.55,128.63,9691.0,124.6982,124.7176,124.5722,124.6498,9691.0
2022-11-04 13:45:00,128.63,128.86,128.59,128.83,10639.0,124.6498,124.8726,124.611,124.8436,10639.0
2022-11-04 13:50:00,128.88,128.97,128.79,128.97,5799.0,124.892,124.9792,124.8048,124.9792,5799.0
2022-11-04 13:55:00,128.94,129.04,128.88,128.92,11415.0,124.9502,125.0471,124.892,124.9308,11415.0
2022-11-04 14:00:00,128.93,129.16,128.92,129.06,6127.0,124.9405,125.1634,124.9308,125.0664,6127.0
2022-11-04 14:05:00,129.02,129.1,128.85,129.04,9566.0,125.0277,125.1052,124.8629,125.0471,9566.0
2022-11-04 14:10:00,129.05,129.12,128.94,128.98,5412.0,125.0568,125.1246,124.9502,124.9889,5412.0
2022-11-04 14:15:00,129.0,129.18,128.89,129.17,17612.0,125.0083,125.1827,124.9017,125.173,17612.0
2022-11-04 14:20:00,129.16,129.21,129.04,129.21,11000.0,125.1634,125.2118,125.0471,125.2118,11000.0
2022-11-04 14:25:00,129.23,129.46,129.15,129.42,8385.0,125.2312,125.4541,125.1537,125.4153,8385.0
2022-11-04 14:30:00,129.39,129.39,129.2,129.31,12905.0,125.3862,125.3862,125.2021,125.3087,12905.0
2022-11-04 14:35:00,129.29,129.45,129.24,129.41,13312.0,125.2893,125.4444,125.2409,125.4056,13312.0
2022-11-04 14:40:00,129.41,129.82,129.39,129.53,24105.0,125.4056,125.8029,125.3862,125.5219,24105.0
2022-11-04 14:45:00,129.5,129.54,129.45,129.49,19672.0,125.4928,125.5316,125.4444,125.4831,19672.0
2022-11-04 14:50:00,129.5,129.7,129.49,129.6,30921.0,125.4928,125.6866,125.4831,125.5897,30921.0
2022-11-04 14:55:00,129.61,129.77,129.58,129.68,26153.0,125.5994,125.7545,125.5704,125.6673,26153.0
2022-11-04 15:00:00,129.7,129.71,129.59,129.61,12389.0,125.6866,125.6963,125.58,125.5994,12389.0
2022-11-04 15:05:00,129.63,129.73,129.6,129.72,19394.0,125.6188,125.7157,125.5897,125.706,19394.0
2022-11-04 15:10:00,129.7,129.79,129.61,129.63,14117.0,125.6866,125.7739,125.5994,125.6188,14117.0
2022-11-04 15:15:00,129.63,129.7,129.6,129.65,16569.0,125.6188,125.6866,125.5897,125.6382,16569.0
2022-11-04 15:20:00,129.65,129.65,129.4,129.43,21951.0,125.6382,125.6382,125.3959,125.425,21951.0
2022-11-04 15:25:00,129.4,129.45,129.34,129.43,37641.0,125.3959,125.4444,125.3378,125.425,37641.0
2022-11-04 15:30:00,129.4,129.54,129.25,129.53,56444.0,125.3959,125.5316,125.2506,125.5219,56444.0
2022-11-04 15:35:00,129.53,129.54,129.41,129.45,41163.0,125.5219,125.5316,125.4056,125.4444,41163.0
2022-11-04 15:40:00,129.45,129.53,129.33,129.5,45973.0,125.4444,125.5219,125.3281,125.4928,45973.0
2022-11-04 15:45:00,129.51,129.7,129.49,129.58,71908.0,125.5025,125.6866,125.4831,125.5704,71908.0
2022-11-04 15:50:00,129.59,129.68,129.5,129.67,61637.0,125.58,125.6673,125.4928,125.6576,61637.0
2022-11-04 15:55:00,129.68,130.01,129.66,129.86,187174.0,125.6673,125.9871,125.6479,125.8417,187174.0
2022-11-07 09:30:00,130.53,130.76,130.11,130.69,14160.0,126.491,126.7138,126.084,126.646,14160.0
2022-11-07 09:35:00,130.48,130.72,130.24,130.63,3420.0,126.4425,126.6751,126.2099,126.5879,3420.0
2022-11-07 09:40:00,130.66,131.49,130.5,131.49,4088.0,126.6169,127.4213,126.4619,127.4213,4088.0
2022-11-07 09:45:00,131.5,131.68,131.35,131.66,7176.0,127.4309,127.6054,127.2856,127.586,7176.0
2022-11-07 09:50:00,131.64,131.77,131.35,131.71,8911.0,127.5666,127.6926,127.2856,127.6344,8911.0
2022-11-07 09:55:00,131.68,132.04,131.53,131.63,11751.0,127.6054,127.9542,127.46,127.5569,11751.0
2022-11-07 10:00:00,131.71,132.17,131.48,132.09,15484.0,127.6344,128.0802,127.4116,128.0027,15484.0
2022-11-07 10:05:00,132.05,132.1,131.7,131.82,4656.0,127.9639,128.0124,127.6248,127.741,4656.0
2022-11-07 10:10:00,131.95,131.95,131.43,131.66,4012.0,127.867,127.867,127.3631,127.586,4012.0
2022-11-07 10:15:00,131.6,131.66,131.1,131.27,2335.0,127.5279,127.586,127.0433,127.2081,2335.0
2022-11-07 10:20:00,131.28,131.28,130.96,131.08,3809.0,127.2178,127.2178,126.9077,127.0239,3809.0
2022-11-07 10:25:00,130.97,131.03,130.69,130.88,5903.0,126.9173,126.9755,126.646,126.8301,5903.0
2022-11-07 10:30:00,130.93,131.17,130.83,130.91,3010.0,126.8786,127.1112,126.7817,126.8592,3010.0
2022-11-07 10:35:00,130.9,131.08,130.82,130.99,2800.0,126.8495,127.0239,126.772,126.9367,2800.0
2022-11-07 10:40:00,130.97,131.27,130.96,131.15,5208.0,126.9173,127.2081,126.9077,127.0918,5208.0
2022-11-07 10:45:00,131.18,131.27,130.93,131.06,5935.0,127.1208,127.2081,126.8786,127.0046,5935.0
2022-11-07 10:50:00,131.06,131.38,131.05,131.38,8202.0,127.0046,127.3147,126.9949,127.3147,8202.0
2022-11-07 10:55:00,131.29,131.53,131.29,131.46,12234.0,127.2274,127.46,127.2274,127.3922,12234.0
2022-11-07 11:00:00,131.49,131.52,131.2,131.21,11104.0,127.4213,127.4503,127.1402,127.1499,11104.0
2022-11-07 11:05:00,131.26,131.36,131.03,131.12,5707.0,127.1984,127.2953,126.9755,127.0627,5707.0
2022-11-07 11:10:00,131.12,131.12,131.05,131.06,2036.0,127.0627,127.0627,126.9949,127.0046,2036.0
2022-11-07 11:15:00,131.1,131.35,131.1,131.34,3071.0,127.0433,127.2856,127.0433,127.2759,3071.0
2022-11-07 11:20:00,131.3,131.48,131.24,131.47,6487.0,127.2371,127.4116,127.179,127.4019,6487.0
2022-11-07 11:25:00,131.47,131.51,131.3,131.45,4096.0,127.4019,127.4406,127.2371,127.3825,4096.0
2022-11-07 11:30:00,131.4,131.51,131.35,131.39,1462.0,127.334,127.4406,127.2856,127.3243,1462.0
2022-11-07 11:35:00,131.39,131.43,131.29,131.36,3869.0,127.3243,127.3631,127.2274,127.2953,3869.0
2022-11-07 11:40:00,131.32,131.32,130.99,131.13,2478.0,127.2565,127.2565,126.9367,127.0724,2478.0
2022-11-07 11:45:00,131.06,131.35,131.06,131.31,3305.0,127.0046,127.2856,127.0046,127.2468,3305.0
2022-11-07 11:50:00,131.35,131.52,131.27,131.51,4026.0,127.2856,127.4503,127.2081,127.4406,4026.0
2022-11-07 11:55:00,131.47,131.49,131.35,131.43,4541.0,127.4019,127.4213,127.2856,127.3631,4541.0
2022-11-07 12:00:00,131.42,131.42,131.3,131.42,1872.0,127.3534,127.3534,127.2371,127.3534,1872.0
2022-11-07 12:05:00,131.43,131.58,131.37,131.5,3316.0,127.3631,127.5085,127.305,127.4309,3316.0
2022-11-07 12:10:00,131.55,131.64,131.47,131.47,5955.0,127.4794,127.5666,127.4019,127.4019,5955.0
2022-11-07 12:15:00,131.47,131.49,131.38,131.39,3396.0,127.4019,127.4213,127.3147,127.3243,3396.0
2022-11-07 12:20:00,131.37,131.45,131.33,131.45,3791.0,127.305,127.3825,127.2662,127.3825,3791.0
2022-11-07 12:25:00,131.52,131.52,131.35,131.47,2768.0,127.4503,127.4503,127.2856,127.4019,2768.0
2022-11-07 12:30:00,131.48,131.61,131.48,131.6,2356.0,127.4116,127.5375,127.4116,127.5279,2356.0
2022-11-07 12:35:00,131.54,131.69,131.54,131.69,3066.0,127.4697,127.6151,127.4697,127.6151,3066.0
2022-11-07 12:40:00,131.7,131.88,131.64,131.81,6600.0,127.6248,127.7992,127.5666,127.7314,6600.0
2022-11-07 12:45:00,131.82,131.82,131.56,131.56,1873.0,127.741,127.741,127.4891,127.4891,1873.0
2022-11-07 12:50:00,131.57,131.58,131.53,131.56,1291.0,127.4988,127.5085,127.46,127.4891,1291.0
2022-11-07 12:55:00,131.56,131.67,131.55,131.64,1464.0,127.4891,127.5957,127.4794,127.5666,1464.0
2022-11-07 13:00:00,131.72,131.91,131.72,131.91,2469.0,127.6441,127.8283,127.6441,127.8283,2469.0
2022-11-07 13:05:00,131.94,131.94,131.85,131.85,3470.0,127.8573,127.8573,127.7701,127.7701,3470.0
2022-11-07 13:10:00,131.84,131.88,131.6,131.6,3794.0,127.7604,127.7992,127.5279,127.5279,3794.0
2022-11-07 13:15:00,131.59,131.62,131.55,131.56,3592.0,127.5182,127.5472,127.4794,127.4891,3592.0
2022-11-07 13:20:00,131.55,131.55,131.48,131.48,1501.0,127.4794,127.4794,127.4116,127.4116,1501.0
2022-11-07 13:25:00,131.49,131.51,131.34,131.42,3624.0,127.4213,127.4406,127.2759,127.3534,3624.0
2022-11-07 13:30:00,131.41,131.41,131.17,131.17,3471.0,127.3437,127.3437,127.1112,127.1112,3471.0
2022-11-07 13:35:00,131.21,131.24,131.18,131.18,2863.0,127.1499,127.179,127.1208,127.1208,2863.0
2022-11-07 13:40:00,131.23,131.26,131.08,131.13,3823.0,127.1693,127.1984,127.0239,127.0724,3823.0
2022-11-07 13:45:00,131.13,131.2,131.03,131.03,5635.0,127.0724,127.1402,126.9755,126.9755,5635.0
2022-11-07 13:50:00,131.07,131.11,131.01,131.09,4410.0,127.0143,127.053,126.9561,127.0336,4410.0
2022-11-07 13:55:00,131.09,131.1,131.0,131.06,3309.0,127.0336,127.0433,126.9464,127.0046,3309.0
2022-11-07 14:00:00,131.06,131.17,131.03,131.12,3620.0,127.0046,127.1112,126.9755,127.0627,3620.0
2022-11-07 14:05:00,131.13,131.25,131.1,131.25,7613.0,127.0724,127.1887,127.0433,127.1887,7613.0
2022-11-07 14:10:00,131.27,131.45,131.27,131.45,2301.0,127.2081,127.3825,127.2081,127.3825,2301.0
2022-11-07 14:15:00,131.47,131.58,131.43,131.45,6804.0,127.4019,127.5085,127.3631,127.3825,6804.0
2022-11-07 14:20:00,131.43,131.43,131.26,131.37,3355.0,127.3631,127.3631,127.1984,127.305,3355.0
2022-11-07 14:25:00,131.36,131.4,131.32,131.32,3094.0,127.2953,127.334,127.2565,127.2565,3094.0
2022-11-07 14:30:00,131.28,131.35,131.25,131.26,2824.0,127.2178,127.2856,127.1887,127.1984,2824.0
2022-11-07 14:35:00,131.26,131.31,131.18,131.29,3539.0,127.1984,127.2468,127.1208,127.2274,3539.0
2022-11-07 14:40:00,131.29,131.41,131.29,131.35,4866.0,127.2274,127.3437,127.2274,127.2856,4866.0
2022-11-07 14:45:00,131.36,131.38,131.31,131.36,5760.0,127.2953,127.3147,127.2468,127.2953,5760.0
2022-11-07 14:50:00,131.38,131.4,131.3,131.35,2709.0,127.3147,127.334,127.2371,127.2856,2709.0
2022-11-07 14:55:00,131.35,131.36,131.25,131.29,5139.0,127.2856,127.2953,127.1887,127.2274,5139.0
2022-11-07 15:00:00,131.3,131.46,131.3,131.46,5490.0,127.2371,127.3922,127.2371,127.3922,5490.0
2022-11-07 15:05:00,131.47,131.48,131.36,131.4,10489.0,127.4019,127.4116,127.2953,127.334,10489.0
2022-11-07 15:10:00,131.41,131.42,131.21,131.34,9261.0,127.3437,127.3534,127.1499,127.2759,9261.0
2022-11-07 15:15:00,131.36,131.5,131.35,131.47,9634.0,127.2953,127.4309,127.2856,127.4019,9634.0
2022-11-07 15:20:00,131.49,131.53,131.43,131.49,7226.0,127.4213,127.46,127.3631,127.4213,7226.0
2022-11-07 15:25:00,131.46,131.52,131.38,131.47,6601.0,127.3922,127.4503,127.3147,127.4019,6601.0
2022-11-07 15:30:00,131.48,131.58,131.44,131.56,9713.0,127.4116,127.5085,127.3728,127.4891,9713.0
2022-11-07 15:35:00,131.54,131.58,131.43,131.5,6219.0,127.4697,127.5085,127.3631,127.4309,6219.0
2022-11-07 15:40:00,131.52,131.59,131.46,131.59,9151.0,127.4503,127.5182,127.3922,127.5182,9151.0
2022-11-07 15:45:00,131.61,131.65,131.51,131.58,12080.0,127.5375,127.5763,127.4406,127.5085,12080.0
2022-11-07 15:50:00,131.6,131.62,131.4,131.43,24073.0,127.5279,127.5472,127.334,127.3631,24073.0
2022-11-07 15:55:00,131.44,131.59,131.37,131.43,70015.0,127.3728,127.5182,127.305,127.3631,70015.0
2022-11-08 09:30:00,131.47,131.47,130.55,130.66,15973.0,127.4019,127.4019,126.5103,126.6169,15973.0
2022-11-08 09:35:00,130.72,131.14,130.69,131.08,3242.0,126.6751,127.0821,126.646,127.0239,3242.0
2022-11-08 09:40:00,131.08,131.18,130.96,131.08,2012.0,127.0239,127.1208,126.9077,127.0239,2012.0
2022-11-08 09:45:00,131.13,131.34,131.09,131.28,4285.0,127.0724,127.2759,127.0336,127.2178,4285.0
2022-11-08 09:50:00,131.17,131.61,131.11,131.5,6234.0,127.1112,127.5375,127.053,127.4309,6234.0
2022-11-08 09:55:00,131.49,131.89,131.43,131.81,8536.0,127.4213,127.8089,127.3631,127.7314,8536.0
2022-11-08 10:00:00,131.58,131.63,131.45,131.6,8135.0,127.5085,127.5569,127.3825,127.5279,8135.0
2022-11-08 10:05:00,131.65,131.73,131.56,131.72,2902.0,127.5763,127.6538,127.4891,127.6441,2902.0
2022-11-08 10:10:00,131.84,131.84,131.41,131.61,6762.0,127.7604,127.7604,127.3437,127.5375,6762.0
2022-11-08 10:15:00,131.62,131.96,131.61,131.81,4121.0,127.5472,127.8767,127.5375,127.7314,4121.0
2022-11-08 10:20:00,131.74,131.78,131.57,131.6,10661.0,127.6635,127.7023,127.4988,127.5279,10661.0
2022-11-08 10:25:00,131.56,131.65,131.39,131.44,9002.0,127.4891,127.5763,127.3243,127.3728,9002.0
2022-11-08 10:30:00,131.51,131.53,131.37,131.44,8987.0,127.4406,127.46,127.305,127.3728,8987.0
2022-11-08 10:35:00,131.47,131.7,131.45,131.63,5196.0,127.4019,127.6248,127.3825,127.5569,5196.0
2022-11-08 10:40:00,131.57,131.91,131.57,131.91,11262.0,127.4988,127.8283,127.4988,127.8283,11262.0
2022-11-08 10:45:00,131.93,132.01,131.82,131.93,7810.0,127.8476,127.9252,127.741,127.8476,7810.0
2022-11-08 10:50:00,131.99,132.31,131.75,132.3,32488.0,127.9058,128.2159,127.6732,128.2062,32488.0
2022-11-08 10:55:00,132.27,132.34,132.1,132.13,10091.0,128.1771,128.245,128.0124,128.0415,10091.0
2022-11-08 11:00:00,132.15,132.16,131.86,131.97,12455.0,128.0608,128.0705,127.7798,127.8864,12455.0
2022-11-08 11:05:00,131.97,132.15,131.84,132.06,1945.0,127.8864,128.0608,127.7604,127.9736,1945.0
2022-11-08 11:10:00,132.12,132.37,132.12,132.33,2264.0,128.0318,128.274,128.0318,128.2353,2264.0
2022-11-08 11:15:00,132.33,132.34,131.98,131.98,11672.0,128.2353,128.245,127.8961,127.8961,11672.0
2022-11-08 11:20:00,132.01,132.29,132.01,132.19,2401.0,127.9252,128.1965,127.9252,128.0996,2401.0
2022-11-08 11:25:00,132.26,132.35,132.05,132.13,5935.0,128.1674,128.2546,127.9639,128.0415,5935.0
2022-11-08 11:30:00,132.07,132.38,132.06,132.37,8415.0,127.9833,128.2837,127.9736,128.274,8415.0
2022-11-08 11:35:00,132.37,132.55,132.36,132.38,5005.0,128.274,128.4485,128.2643,128.2837,5005.0
2022-11-08 11:40:00,132.42,132.54,132.37,132.43,2688.0,128.3225,128.4388,128.274,128.3322,2688.0
2022-11-08 11:45:00,132.46,132.51,132.32,132.32,6367.0,128.3612,128.4097,128.2256,128.2256,6367.0
2022-11-08 11:50:00,132.33,132.35,132.02,132.22,15489.0,128.2353,128.2546,127.9349,128.1287,15489.0
2022-11-08 11:55:00,132.22,132.35,132.21,132.35,2690.0,128.1287,128.2546,128.119,128.2546,2690.0
2022-11-08 12:00:00,132.34,132.44,132.31,132.38,3538.0,128.245,128.3419,128.2159,128.2837,3538.0
2022-11-08 12:05:00,132.33,132.33,132.19,132.23,4238.0,128.2353,128.2353,128.0996,128.1384,4238.0
2022-11-08 12:10:00,132.25,132.32,132.18,132.18,2000.0,128.1577,128.2256,128.0899,128.0899,2000.0
2022-11-08 12:15:00,132.17,132.17,132.05,132.17,4002.0,128.0802,128.0802,127.9639,128.0802,4002.0
2022-11-08 12:20:00,132.14,132.24,132.06,132.24,3656.0,128.0511,128.148,127.9736,128.148,3656.0
2022-11-08 12:25:00,132.22,132.28,132.19,132.28,2573.0,128.1287,128.1868,128.0996,128.1868,2573.0
2022-11-08 12:30:00,132.29,132.29,132.17,132.23,3516.0,128.1965,128.1965,128.0802,128.1384,3516.0
2022-11-08 12:35:00,132.19,132.2,132.02,132.16,13148.0,128.0996,128.1093,127.9349,128.0705,13148.0
2022-11-08 12:40:00,132.17,132.36,132.14,132.35,2399.0,128.0802,128.2643,128.0511,128.2546,2399.0
2022-11-08 12:45:00,132.34,132.43,132.31,132.41,3614.0,128.245,128.3322,128.2159,128.3128,3614.0
2022-11-08 12:50:00,132.41,132.42,132.3,132.3,4503.0,128.3128,128.3225,128.2062,128.2062,4503.0
2022-11-08 12:55:00,132.32,132.38,132.27,132.29,3370.0,128.2256,128.2837,128.1771,128.1965,3370.0
2022-11-08 13:00:00,132.28,132.28,132.15,132.22,3852.0,128.1868,128.1868,128.0608,128.1287,3852.0
2022-11-08 13:05:00,132.25,132.41,132.24,132.41,3701.0,128.1577,128.3128,128.148,128.3128,3701.0
2022-11-08 13:10:00,132.42,132.42,132.32,132.38,4893.0,128.3225,128.3225,128.2256,128.2837,4893.0
2022-11-08 13:15:00,132.31,132.36,132.16,132.16,3803.0,128.2159,128.2643,128.0705,128.0705,3803.0
2022-11-08 13:20:00,132.16,132.16,131.89,131.94,5994.0,128.0705,128.0705,127.8089,127.8573,5994.0
2022-11-08 13:25:00,131.9,131.9,131.57,131.62,5639.0,127.8186,127.8186,127.4988,127.5472,5639.0
2022-11-08 13:30:00,131.59,131.59,131.25,131.45,5980.0,127.5182,127.5182,127.1887,127.3825,5980.0
2022-11-08 13:35:00,131.47,131.66,131.45,131.56,9696.0,127.4019,127.586,127.3825,127.4891,9696.0
2022-11-08 13:40:00,131.58,131.7,131.56,131.61,12783.0,127.5085,127.6248,127.4891,127.5375,12783.0
2022-11-08 13:45:00,131.65,131.73,131.65,131.68,3946.0,127.5763,127.6538,127.5763,127.6054,3946.0
2022-11-08 13:50:00,131.68,131.71,131.41,131.45,6075.0,127.6054,127.6344,127.3437,127.3825,6075.0
2022-11-08 13:55:00,131.48,131.55,131.29,131.36,6089.0,127.4116,127.4794,127.2274,127.2953,6089.0
2022-11-08 14:00:00,131.34,131.49,131.33,131.44,3869.0,127.2759,127.4213,127.2662,127.3728,3869.0
2022-11-08 14:05:00,131.4,131.4,131.15,131.17,2515.0,127.334,127.334,127.0918,127.1112,2515.0
2022-11-08 14:10:00,131.14,131.44,131.12,131.41,6175.0,127.0821,127.3728,127.0627,127.3437,6175.0
2022-11-08 14:15:00,131.45,131.48,131.33,131.35,6593.0,127.3825,127.4116,127.2662,127.2856,6593.0
2022-11-08 14:20:00,131.34,131.35,131.14,131.15,4904.0,127.2759,127.2856,127.0821,127.0918,4904.0
2022-11-08 14:25:00,131.09,131.15,130.96,130.96,3023.0,127.0336,127.0918,126.9077,126.9077,3023.0
2022-11-08 14:30:00,130.97,131.03,130.82,130.99,2142.0,126.9173,126.9755,126.772,126.9367,2142.0
2022-11-08 14:35:00,131.02,131.33,131.02,131.31,6562.0,126.9658,127.2662,126.9658,127.2468,6562.0
2022-11-08 14:40:00,131.27,131.53,131.27,131.46,3902.0,127.2081,127.46,127.2081,127.3922,3902.0
2022-11-08 14:45:00,131.45,131.6,131.45,131.55,2699.0,127.3825,127.5279,127.3825,127.4794,2699.0
2022-11-08 14:50:00,131.59,131.86,131.57,131.73,9666.0,127.5182,127.7798,127.4988,127.6538,9666.0
2022-11-08 14:55:00,131.76,131.81,131.68,131.71,7584.0,127.6829,127.7314,127.6054,127.6344,7584.0
2022-11-08 15:00:00,131.69,131.91,131.64,131.78,7901.0,127.6151,127.8283,127.5666,127.7023,7901.0
2022-11-08 15:05:00,131.78,131.85,131.69,131.76,6303.0,127.7023,127.7701,127.6151,127.6829,6303.0
2022-11-08 15:10:00,131.78,131.85,131.7,131.85,7456.0,127.7023,127.7701,127.6248,127.7701,7456.0
2022-11-08 15:15:00,131.86,131.91,131.74,131.88,6909.0,127.7798,127.8283,127.6635,127.7992,6909.0
2022-11-08 15:20:00,131.92,131.96,131.82,131.96,4161.0,127.8379,127.8767,127.741,127.8767,4161.0
2022-11-08 15:25:00,131.96,132.26,131.94,132.25,6414.0,127.8767,128.1674,127.8573,128.1577,6414.0
2022-11-08 15:30:00,132.22,132.68,132.22,132.68,5873.0,128.1287,128.5744,128.1287,128.5744,5873.0
2022-11-08 15:35:00,132.67,132.84,132.62,132.73,10224.0,128.5647,128.7295,128.5163,128.6229,10224.0
2022-11-08 15:40:00,132.72,132.78,132.53,132.58,9618.0,128.6132,128.6713,128.4291,128.4775,9618.0
2022-11-08 15:45:00,132.61,132.7,132.57,132.59,7085.0,128.5066,128.5938,128.4678,128.4872,7085.0
2022-11-08 15:50:00,132.56,132.81,132.53,132.62,28401.0,128.4581,128.7004,128.4291,128.5163,28401.0
2022-11-08 15:55:00,132.61,132.61,132.42,132.52,62169.0,128.5066,128.5066,128.3225,128.4194,62169.0
2022-11-09 09:30:00,132.52,132.87,132.32,132.72,13157.0,128.4194,128.7586,128.2256,128.6132,13157.0
2022-11-09 09:35:00,132.88,132.93,132.2,132.22,3675.0,128.7682,128.8167,128.1093,128.1287,3675.0
2022-11-09 09:40:00,132.08,132.43,131.96,132.19,3839.0,127.993,128.3322,127.8767,128.0996,3839.0
2022-11-09 09:45:00,132.28,132.56,132.28,132.34,4331.0,128.1868,128.4581,128.1868,128.245,4331.0
2022-11-09 09:50:00,132.42,132.68,132.27,132.41,7708.0,128.3225,128.5744,128.1771,128.3128,7708.0
2022-11-09 09:55:00,132.42,132.42,132.08,132.15,2300.0,128.3225,128.3225,127.993,128.0608,2300.0
2022-11-09 10:00:00,132.36,132.69,132.29,132.65,3150.0,128.2643,128.5841,128.1965,128.5454,3150.0
2022-11-09 10:05:00,132.92,133.04,132.86,133.04,2770.0,128.807,128.9233,128.7489,128.9233,2770.0
2022-11-09 10:10:00,133.08,133.14,132.95,133.12,3079.0,128.9621,129.0202,128.8361,129.0008,3079.0
2022-11-09 10:15:00,133.08,133.28,132.9,133.01,4630.0,128.9621,129.1559,128.7876,128.8942,4630.0
2022-11-09 10:20:00,133.1,133.14,132.77,132.83,7630.0,128.9814,129.0202,128.6616,128.7198,7630.0
2022-11-09 10:25:00,132.89,132.89,132.43,132.56,4790.0,128.7779,128.7779,128.3322,128.4581,4790.0
2022-11-09 10:30:00,132.63,132.73,132.25,132.38,3062.0,128.526,128.6229,128.1577,128.2837,3062.0
2022-11-09 10:35:00,132.33,132.52,132.32,132.46,1775.0,128.2353,128.4194,128.2256,128.3612,1775.0
2022-11-09 10:40:00,132.45,132.48,132.27,132.36,4242.0,128.3515,128.3806,128.1771,128.2643,4242.0
2022-11-09 10:45:00,132.5,132.6,132.47,132.52,1015.0,128.4,128.4969,128.3709,128.4194,1015.0
2022-11-09 10:50:00,132.63,132.65,132.46,132.47,4836.0,128.526,128.5454,128.3612,128.3709,4836.0
2022-11-09 10:55:00,132.39,132.74,132.37,132.74,1756.0,128.2934,128.6326,128.274,128.6326,1756.0
2022-11-09 11:00:00,132.76,132.94,132.76,132.87,2956.0,128.652,128.8264,128.652,128.7586,2956.0
2022-11-09 11:05:00,132.85,133.03,132.85,132.89,6329.0,128.7392,128.9136,128.7392,128.7779,6329.0
2022-11-09 11:10:00,132.85,132.85,132.68,132.74,3548.0,128.7392,128.7392,128.5744,128.6326,3548.0
2022-11-09 11:15:00,132.73,132.94,132.73,132.9,3850.0,128.6229,128.8264,128.6229,128.7876,3850.0
2022-11-09 11:20:00,132.96,132.96,132.67,132.67,1825.0,128.8458,128.8458,128.5647,128.5647,1825.0
2022-11-09 11:25:00,132.71,133.04,132.71,132.93,4761.0,128.6035,128.9233,128.6035,128.8167,4761.0
2022-11-09 11:30:00,132.97,133.02,132.83,132.97,4649.0,128.8555,128.9039,128.7198,128.8555,4649.0
2022-11-09 11:35:00,132.99,133.02,132.91,132.93,19298.0,128.8748,128.9039,128.7973,128.8167,19298.0
2022-11-09 11:40:00,132.92,133.28,132.92,133.28,18165.0,128.807,129.1559,128.807,129.1559,18165.0
2022-11-09 11:45:00,133.2,133.25,133.05,133.05,4460.0,129.0783,129.1268,128.933,128.933,4460.0
2022-11-09 11:50:00,133.1,133.3,133.1,133.18,3918.0,128.9814,129.1752,128.9814,129.059,3918.0
2022-11-09 11:55:00,133.16,133.21,133.02,133.02,1633.0,129.0396,129.088,128.9039,128.9039,1633.0
2022-11-09 12:00:00,133.03,133.07,132.85,132.9,3101.0,128.9136,128.9524,128.7392,128.7876,3101.0
2022-11-09 12:05:00,132.94,132.96,132.77,132.85,3808.0,128.8264,128.8458,128.6616,128.7392,3808.0
2022-11-09 12:10:00,132.87,133.01,132.87,132.98,5482.0,128.7586,128.8942,128.7586,128.8651,5482.0
2022-11-09 12:15:00,132.95,133.07,132.95,133.02,3011.0,128.8361,128.9524,128.8361,128.9039,3011.0
2022-11-09 12:20:00,133.03,133.05,132.93,132.98,6553.0,128.9136,128.933,128.8167,128.8651,6553.0
2022-11-09 12:25:00,132.98,133.02,132.92,132.97,2759.0,128.8651,128.9039,128.807,128.8555,2759.0
2022-11-09 12:30:00,133.06,133.17,133.06,133.12,4655.0,128.9427,129.0493,128.9427,129.0008,4655.0
2022-11-09 12:35:00,133.15,133.17,133.02,133.03,2488.0,129.0299,129.0493,128.9039,128.9136,2488.0
2022-11-09 12:40:00,133.03,133.1,132.99,133.04,3338.0,128.9136,128.9814,128.8748,128.9233,3338.0
2022-11-09 12:45:00,133.04,133.15,132.98,133.08,3697.0,128.9233,129.0299,128.8651,128.9621,3697.0
2022-11-09 12:50:00,133.05,133.19,133.01,133.19,1722.0,128.933,129.0687,128.8942,129.0687,1722.0
2022-11-09 12:55:00,133.19,133.19,133.04,133.19,2400.0,129.0687,129.0687,128.9233,129.0687,2400.0
2022-11-09 13:00:00,133.16,133.19,133.0,133.05,5943.0,129.0396,129.0687,128.8845,128.933,5943.0
2022-11-09 13:05:00,132.96,132.98,132.84,132.95,2031.0,128.8458,128.8651,128.7295,128.8361,2031.0
2022-11-09 13:10:00,132.96,132.96,132.72,132.91,3637.0,128.8458,128.8458,128.6132,128.7973,3637.0
2022-11-09 13:15:00,132.92,133.02,132.9,132.9,2482.0,128.807,128.9039,128.7876,128.7876,2482.0
2022-11-09 13:20:00,132.93,132.94,132.82,132.83,2136.0,128.8167,128.8264,128.7101,128.7198,2136.0
2022-11-09 13:25:00,132.82,132.93,132.8,132.92,2519.0,128.7101,128.8167,128.6907,128.807,2519.0
2022-11-09 13:30:00,132.89,132.89,132.66,132.78,3288.0,128.7779,128.7779,128.5551,128.6713,3288.0
2022-11-09 13:35:00,132.83,132.83,132.73,132.75,5709.0,128.7198,128.7198,128.6229,128.6423,5709.0
2022-11-09 13:40:00,132.75,132.78,132.62,132.62,3703.0,128.6423,128.6713,128.5163,128.5163,3703.0
2022-11-09 13:45:00,132.59,132.63,132.48,132.63,1926.0,128.4872,128.526,128.3806,128.526,1926.0
2022-11-09 13:50:00,132.63,132.63,132.58,132.59,1845.0,128.526,128.526,128.4775,128.4872,1845.0
2022-11-09 13:55:00,132.57,132.74,132.51,132.74,2603.0,128.4678,128.6326,128.4097,128.6326,2603.0
2022-11-09 14:00:00,132.73,132.73,132.67,132.72,1130.0,128.6229,128.6229,128.5647,128.6132,1130.0
2022-11-09 14:05:00,132.73,133.05,132.7,133.05,4732.0,128.6229,128.933,128.5938,128.933,4732.0
2022-11-09 14:10:00,133.02,133.02,132.85,132.89,4489.0,128.9039,128.9039,128.7392,128.7779,4489.0
2022-11-09 14:15:00,132.95,132.95,132.84,132.88,1789.0,128.8361,128.8361,128.7295,128.7682,1789.0
2022-11-09 14:20:00,132.89,132.91,132.68,132.68,2237.0,128.7779,128.7973,128.5744,128.5744,2237.0
2022-11-09 14:25:00,132.74,132.8,132.74,132.77,1489.0,128.6326,128.6907,128.6326,128.6616,1489.0
2022-11-09 14:30:00,132.7,132.7,132.46,132.47,4943.0,128.5938,128.5938,128.3612,128.3709,4943.0
2022-11-09 14:35:00,132.5,132.51,132.43,132.44,3115.0,128.4,128.4097,128.3322,128.3419,3115.0
2022-11-09 14:40:00,132.47,132.57,132.46,132.46,5876.0,128.3709,128.4678,128.3612,128.3612,5876.0
2022-11-09 14:45:00,132.47,132.48,132.3,132.34,1718.0,128.3709,128.3806,128.2062,128.245,1718.0
2022-11-09 14:50:00,132.31,132.31,132.19,132.29,2209.0,128.2159,128.2159,128.0996,128.1965,2209.0
2022-11-09 14:55:00,132.24,132.25,132.07,132.19,3817.0,128.148,128.1577,127.9833,128.0996,3817.0
2022-11-09 15:00:00,132.2,132.31,132.2,132.29,2600.0,128.1093,128.2159,128.1093,128.1965,2600.0
2022-11-09 15:05:00,132.34,132.54,132.34,132.49,4775.0,128.245,128.4388,128.245,128.3903,4775.0
2022-11-09 15:10:00,132.49,132.54,132.42,132.44,4088.0,128.3903,128.4388,128.3225,128.3419,4088.0
2022-11-09 15:15:00,132.41,132.45,132.35,132.42,4912.0,128.3128,128.3515,128.2546,128.3225,4912.0
2022-11-09 15:20:00,132.44,132.44,132.26,132.28,4686.0,128.3419,128.3419,128.1674,128.1868,4686.0
2022-11-09 15:25:00,132.29,132.32,132.19,132.26,3889.0,128.1965,128.2256,128.0996,128.1674,3889.0
2022-11-09 15:30:00,132.24,132.32,132.1,132.3,6882.0,128.148,128.2256,128.0124,128.2062,6882.0
2022-11-09 15:35:00,132.3,132.33,132.11,132.11,6507.0,128.2062,128.2353,128.0221,128.0221,6507.0
2022-11-09 15:40:00,132.09,132.11,132.0,132.01,10030.0,128.0027,128.0221,127.9155,127.9252,10030.0
2022-11-09 15:45:00,132.02,132.14,131.94,131.98,10788.0,127.9349,128.0511,127.8573,127.8961,10788.0
2022-11-09 15:50:00,132.01,132.21,131.99,132.05,23535.0,127.9252,128.119,127.9058,127.9639,23535.0
2022-11-09 15:55:00,132.06,132.18,132.03,132.11,65875.0,127.9736,128.0899,127.9445,128.0221,65875.0
2022-11-10 09:30:00,135.45,136.0,132.57,132.68,37860.0,131.2587,131.7917,128.4678,128.5744,37860.0
2022-11-10 09:35:00,132.57,132.8,131.71,132.03,17781.0,128.4678,128.6907,127.6344,127.9445,17781.0
2022-11-10 09:40:00,132.13,132.25,131.64,131.91,19307.0,128.0415,128.1577,127.5666,127.8283,19307.0
2022-11-10 09:45:00,131.87,132.65,131.83,132.65,15715.0,127.7895,128.5454,127.7507,128.5454,15715.0
2022-11-10 09:50:00,132.62,132.9,132.37,132.53,10167.0,128.5163,128.7876,128.274,128.4291,10167.0
2022-11-10 09:55:00,132.63,133.1,132.59,133.09,10128.0,128.526,128.9814,128.4872,128.9717,10128.0
2022-11-10 10:00:00,133.09,133.57,133.02,133.25,12290.0,128.9717,129.4369,128.9039,129.1268,12290.0
2022-11-10 10:05:00,133.16,133.61,132.94,133.31,9907.0,129.0396,129.4757,128.8264,129.1849,9907.0
2022-11-10 10:10:00,133.24,133.24,132.08,132.08,9592.0,129.1171,129.1171,127.993,127.993,9592.0
2022-11-10 10:15:00,131.83,132.25,131.82,132.05,5568.0,127.7507,128.1577,127.741,127.9639,5568.0
2022-11-10 10:20:00,131.95,132.33,131.88,132.31,4715.0,127.867,128.2353,127.7992,128.2159,4715.0
2022-11-10 10:25:00,132.26,132.67,132.13,132.48,10010.0,128.1674,128.5647,128.0415,128.3806,10010.0
2022-11-10 10:30:00,132.46,132.53,132.29,132.53,6213.0,128.3612,128.4291,128.1965,128.4291,6213.0
2022-11-10 10:35:00,132.51,132.79,132.42,132.45,6485.0,128.4097,128.681,128.3225,128.3515,6485.0
2022-11-10 10:40:00,132.34,132.76,132.34,132.52,4096.0,128.245,128.652,128.245,128.4194,4096.0
2022-11-10 10:45:00,132.54,132.92,132.4,132.85,4955.0,128.4388,128.807,128.3031,128.7392,4955.0
2022-11-10 10:50:00,132.85,133.06,132.77,133.06,4605.0,128.7392,128.9427,128.6616,128.9427,4605.0
2022-11-10 10:55:00,133.09,133.36,133.0,133.23,5940.0,128.9717,129.2334,128.8845,129.1074,5940.0
2022-11-10 11:00:00,133.27,133.33,132.89,132.95,8095.0,129.1462,129.2043,128.7779,128.8361,8095.0
2022-11-10 11:05:00,132.89,133.15,132.86,133.07,5492.0,128.7779,129.0299,128.7489,128.9524,5492.0
2022-11-10 11:10:00,133.01,133.09,132.89,132.93,6039.0,128.8942,128.9717,128.7779,128.8167,6039.0
2022-11-10 11:15:00,132.98,133.03,132.74,133.03,8267.0,128.8651,128.9136,128.6326,128.9136,8267.0
2022-11-10 11:20:00,133.08,133.3,133.03,133.29,6546.0,128.9621,129.1752,128.9136,129.1656,6546.0
2022-11-10 11:25:00,133.26,133.38,133.16,133.34,31622.0,129.1365,129.2528,129.0396,129.214,31622.0
2022-11-10 11:30:00,133.37,133.62,133.32,133.45,6912.0,129.2431,129.4853,129.1946,129.3206,6912.0
2022-11-10 11:35:00,133.41,133.64,133.4,133.59,10586.0,129.2818,129.5047,129.2722,129.4563,10586.0
2022-11-10 11:40:00,133.63,133.63,133.4,133.41,6347.0,129.495,129.495,129.2722,129.2818,6347.0
2022-11-10 11:45:00,133.41,133.58,133.35,133.54,7010.0,129.2818,129.4466,129.2237,129.4078,7010.0
2022-11-10 11:50:00,133.53,133.76,133.53,133.76,5564.0,129.3981,129.621,129.3981,129.621,5564.0
2022-11-10 11:55:00,133.79,133.94,133.69,133.73,9113.0,129.6501,129.7954,129.5532,129.5919,9113.0
2022-11-10 12:00:00,133.7,133.76,133.58,133.63,63979.0,129.5629,129.621,129.4466,129.495,63979.0
2022-11-10 12:05:00,133.48,133.51,133.29,133.3,8635.0,129.3497,129.3787,129.1656,129.1752,8635.0
2022-11-10 12:10:00,133.36,133.49,133.32,133.49,6102.0,129.2334,129.3594,129.1946,129.3594,6102.0
2022-11-10 12:15:00,133.51,133.71,133.51,133.51,6498.0,129.3787,129.5726,129.3787,129.3787,6498.0
2022-11-10 12:20:00,133.5,133.5,133.37,133.38,3445.0,129.3691,129.3691,129.2431,129.2528,3445.0
2022-11-10 12:25:00,133.38,133.43,133.28,133.37,17338.0,129.2528,129.3012,129.1559,129.2431,17338.0
2022-11-10 12:30:00,133.33,133.39,133.18,133.37,12737.0,129.2043,129.2625,129.059,129.2431,12737.0
2022-11-10 12:35:00,133.36,133.39,133.03,133.05,5142.0,129.2334,129.2625,128.9136,128.933,5142.0
2022-11-10 12:40:00,133.08,133.09,132.85,133.03,6076.0,128.9621,128.9717,128.7392,128.9136,6076.0
2022-11-10 12:45:00,133.05,133.05,132.7,132.79,5579.0,128.933,128.933,128.5938,128.681,5579.0
2022-11-10 12:50:00,132.83,132.88,132.7,132.74,4233.0,128.7198,128.7682,128.5938,128.6326,4233.0
2022-11-10 12:55:00,132.68,132.79,132.64,132.79,5669.0,128.5744,128.681,128.5357,128.681,5669.0
2022-11-10 13:00:00,132.82,133.16,132.82,133.16,10372.0,128.7101,129.0396,128.7101,129.0396,10372.0
2022-11-10 13:05:00,133.17,133.36,133.09,133.36,2698.0,129.0493,129.2334,128.9717,129.2334,2698.0
2022-11-10 13:10:00,133.39,133.41,133.23,133.41,3877.0,129.2625,129.2818,129.1074,129.2818,3877.0
2022-11-10 13:15:00,133.36,133.46,133.26,133.29,3780.0,129.2334,129.3303,129.1365,129.1656,3780.0
2022-11-10 13:20:00,133.31,133.38,133.16,133.18,3504.0,129.1849,129.2528,129.0396,129.059,3504.0
2022-11-10 13:25:00,133.19,133.55,133.18,133.55,3751.0,129.0687,129.4175,129.059,129.4175,3751.0
2022-11-10 13:30:00,133.56,133.9,133.55,133.9,10545.0,129.4272,129.7567,129.4175,129.7567,10545.0
2022-11-10 13:35:00,133.9,133.99,133.78,133.84,23033.0,129.7567,129.8439,129.6404,129.6985,23033.0
2022-11-10 13:40:00,133.82,134.15,133.81,134.01,3806.0,129.6792,129.9989,129.6695,129.8633,3806.0
2022-11-10 13:45:00,133.97,133.97,133.81,133.88,3310.0,129.8245,129.8245,129.6695,129.7373,3310.0
2022-11-10 13:50:00,133.87,133.88,133.68,133.68,4824.0,129.7276,129.7373,129.5435,129.5435,4824.0
2022-11-10 13:55:00,133.69,133.78,133.63,133.66,4733.0,129.5532,129.6404,129.495,129.5241,4733.0
2022-11-10 14:00:00,133.66,133.8,133.65,133.75,3789.0,129.5241,129.6598,129.5144,129.6113,3789.0
2022-11-10 14:05:00,133.75,133.92,133.75,133.88,3830.0,129.6113,129.7761,129.6113,129.7373,3830.0
2022-11-10 14:10:00,133.86,133.99,133.86,133.93,3102.0,129.7179,129.8439,129.7179,129.7858,3102.0
2022-11-10 14:15:00,133.96,134.07,133.9,134.01,4382.0,129.8148,129.9214,129.7567,129.8633,4382.0
2022-11-10 14:20:00,134.0,134.01,133.8,133.88,5280.0,129.8536,129.8633,129.6598,129.7373,5280.0
2022-11-10 14:25:00,133.9,134.03,133.87,133.97,8856.0,129.7567,129.8827,129.7276,129.8245,8856.0
2022-11-10 14:30:00,133.96,134.05,133.91,134.04,4313.0,129.8148,129.902,129.7664,129.8923,4313.0
2022-11-10 14:35:00,134.04,134.05,133.91,134.0,7195.0,129.8923,129.902,129.7664,129.8536,7195.0
2022-11-10 14:40:00,133.88,133.93,133.75,133.77,2704.0,129.7373,129.7858,129.6113,129.6307,2704.0
2022-11-10 14:45:00,133.76,133.97,133.76,133.96,3039.0,129.621,129.8245,129.621,129.8148,3039.0
2022-11-10 14:50:00,133.93,134.12,133.91,134.1,3926.0,129.7858,129.9699,129.7664,129.9505,3926.0
2022-11-10 14:55:00,134.09,134.17,134.06,134.17,3345.0,129.9408,130.0183,129.9117,130.0183,3345.0
2022-11-10 15:00:00,134.14,134.23,134.05,134.14,2997.0,129.9893,130.0765,129.902,129.9893,2997.0
2022-11-10 15:05:00,134.13,134.35,134.12,134.35,3324.0,129.9796,130.1928,129.9699,130.1928,3324.0
2022-11-10 15:10:00,134.38,134.4,134.26,134.29,6284.0,130.2218,130.2412,130.1055,130.1346,6284.0
2022-11-10 15:15:00,134.26,134.31,134.22,134.23,3617.0,130.1055,130.154,130.0668,130.0765,3617.0
2022-11-10 15:20:00,134.24,134.43,134.18,134.4,6985.0,130.0862,130.2703,130.028,130.2412,6985.0
2022-11-10 15:25:00,134.43,134.46,134.29,134.45,5151.0,130.2703,130.2994,130.1346,130.2897,5151.0
2022-11-10 15:30:00,134.36,134.5,134.26,134.32,9517.0,130.2024,130.3381,130.1055,130.1637,9517.0
2022-11-10 15:35:00,134.33,134.51,134.32,134.51,10714.0,130.1734,130.3478,130.1637,130.3478,10714.0
2022-11-10 15:40:00,134.48,134.87,134.47,134.75,23781.0,130.3187,130.6967,130.309,130.5804,23781.0
2022-11-10 15:45:00,134.71,134.92,134.7,134.92,12098.0,130.5416,130.7451,130.5319,130.7451,12098.0
2022-11-10 15:50:00,134.93,135.04,134.88,135.03,35163.0,130.7548,130.8614,130.7064,130.8517,35163.0
2022-11-10 15:55:00,135.03,135.1,134.72,134.81,79864.0,130.8517,130.9195,130.5513,130.6385,79864.0
2022-11-11 09:30:00,135.19,135.7,134.82,135.02,24712.0,131.0068,131.501,130.6482,130.842,24712.0
2022-11-11 09:35:00,135.04,135.2,134.69,134.69,2188.0,130.8614,131.0165,130.5222,130.5222,2188.0
2022-11-11 09:40:00,134.64,134.65,134.09,134.09,2234.0,130.4738,130.4835,129.9408,129.9408,2234.0
2022-11-11 09:45:00,134.29,134.29,133.74,134.14,5788.0,130.1346,130.1346,129.6016,129.9893,5788.0
2022-11-11 09:50:00,134.23,134.51,134.1,134.34,6864.0,130.0765,130.3478,129.9505,130.1831,6864.0
2022-11-11 09:55:00,134.16,134.3,133.94,134.09,9591.0,130.0086,130.1443,129.7954,129.9408,9591.0
2022-11-11 10:00:00,133.94,134.17,133.58,133.98,17082.0,129.7954,130.0183,129.4466,129.8342,17082.0
2022-11-11 10:05:00,134.02,134.15,133.4,133.56,16304.0,129.873,129.9989,129.2722,129.4272,16304.0
2022-11-11 10:10:00,133.63,133.69,133.13,133.35,4201.0,129.495,129.5532,129.0105,129.2237,4201.0
2022-11-11 10:15:00,133.42,133.44,132.91,132.95,2830.0,129.2915,129.3109,128.7973,128.8361,2830.0
2022-11-11 10:20:00,132.95,133.04,132.75,132.75,5596.0,128.8361,128.9233,128.6423,128.6423,5596.0
2022-11-11 10:25:00,132.8,132.92,132.56,132.61,9682.0,128.6907,128.807,128.4581,128.5066,9682.0
2022-11-11 10:30:00,132.62,132.84,132.54,132.58,4640.0,128.5163,128.7295,128.4388,128.4775,4640.0
2022-11-11 10:35:00,132.56,132.62,132.2,132.2,4943.0,128.4581,128.5163,128.1093,128.1093,4943.0
2022-11-11 10:40:00,132.15,132.49,132.15,132.42,15579.0,128.0608,128.3903,128.0608,128.3225,15579.0
2022-11-11 10:45:00,132.45,132.47,132.06,132.06,4742.0,128.3515,128.3709,127.9736,127.9736,4742.0
2022-11-11 10:50:00,132.11,132.28,131.49,131.62,6930.0,128.0221,128.1868,127.4213,127.5472,6930.0
2022-11-11 10:55:00,131.59,131.75,131.19,131.3,5323.0,127.5182,127.6732,127.1305,127.2371,5323.0
2022-11-11 11:00:00,131.37,131.47,131.31,131.34,5834.0,127.305,127.4019,127.2468,127.2759,5834.0
2022-11-11 11:05:00,131.3,131.41,130.87,130.94,9977.0,127.2371,127.3437,126.8204,126.8883,9977.0
2022-11-11 11:10:00,130.9,130.97,130.71,130.76,9181.0,126.8495,126.9173,126.6654,126.7138,9181.0
2022-11-11 11:15:00,130.77,131.08,130.64,131.02,15133.0,126.7235,127.0239,126.5976,126.9658,15133.0
2022-11-11 11:20:00,131.19,131.43,131.16,131.17,8234.0,127.1305,127.3631,127.1015,127.1112,8234.0
2022-11-11 11:25:00,131.17,131.19,130.78,130.8,7766.0,127.1112,127.1305,126.7332,126.7526,7766.0
2022-11-11 11:30:00,130.82,131.09,130.75,131.03,6627.0,126.772,127.0336,126.7042,126.9755,6627.0
2022-11-11 11:35:00,131.04,131.21,130.92,130.92,2609.0,126.9852,127.1499,126.8689,126.8689,2609.0
2022-11-11 11:40:00,130.8,130.81,130.55,130.55,4645.0,126.7526,126.7623,126.5103,126.5103,4645.0
2022-11-11 11:45:00,130.56,130.77,130.28,130.77,8717.0,126.52,126.7235,126.2487,126.7235,8717.0
2022-11-11 11:50:00,130.77,130.82,130.41,130.46,21938.0,126.7235,126.772,126.3747,126.4231,21938.0
2022-11-11 11:55:00,130.53,130.61,130.29,130.31,7338.0,126.491,126.5685,126.2584,126.2778,7338.0
2022-11-11 12:00:00,130.27,130.41,130.17,130.41,54922.0,126.239,126.3747,126.1421,126.3747,54922.0
2022-11-11 12:05:00,130.4,130.52,130.1,130.18,7317.0,126.365,126.4813,126.0743,126.1518,7317.0
2022-11-11 12:10:00,130.21,130.33,130.12,130.12,5015.0,126.1809,126.2971,126.0936,126.0936,5015.0
2022-11-11 12:15:00,130.16,130.35,130.14,130.31,10600.0,126.1324,126.3165,126.113,126.2778,10600.0
2022-11-11 12:20:00,130.3,130.61,130.27,130.44,9361.0,126.2681,126.5685,126.239,126.4037,9361.0
2022-11-11 12:25:00,130.44,131.04,130.4,131.0,32552.0,126.4037,126.9852,126.365,126.9464,32552.0
2022-11-11 12:30:00,131.01,131.27,130.98,131.27,47793.0,126.9561,127.2081,126.927,127.2081,47793.0
2022-11-11 12:35:00,131.22,131.22,130.77,130.82,119627.0,127.1596,127.1596,126.7235,126.772,119627.0
2022-11-11 12:40:00,130.75,130.9,130.4,130.59,6578.0,126.7042,126.8495,126.365,126.5491,6578.0
2022-11-11 12:45:00,130.59,130.65,130.32,130.32,2555.0,126.5491,126.6072,126.2875,126.2875,2555.0
2022-11-11 12:50:00,130.31,130.52,130.28,130.46,4555.0,126.2778,126.4813,126.2487,126.4231,4555.0
2022-11-11 12:55:00,130.55,130.65,130.53,130.53,6617.0,126.5103,126.6072,126.491,126.491,6617.0
2022-11-11 13:00:00,130.54,130.62,130.44,130.44,2787.0,126.5007,126.5782,126.4037,126.4037,2787.0
2022-11-11 13:05:00,130.46,130.47,130.31,130.38,4927.0,126.4231,126.4328,126.2778,126.3456,4927.0
2022-11-11 13:10:00,130.37,130.48,130.37,130.42,4850.0,126.3359,126.4425,126.3359,126.3844,4850.0
2022-11-11 13:15:00,130.42,130.5,130.32,130.42,4144.0,126.3844,126.4619,126.2875,126.3844,4144.0
2022-11-11 13:20:00,130.41,130.5,130.37,130.45,8607.0,126.3747,126.4619,126.3359,126.4134,8607.0
2022-11-11 13:25:00,130.43,130.44,130.28,130.44,11200.0,126.3941,126.4037,126.2487,126.4037,11200.0
2022-11-11 13:30:00,130.38,130.43,130.34,130.38,7859.0,126.3456,126.3941,126.3068,126.3456,7859.0
2022-11-11 13:35:00,130.4,130.4,130.13,130.19,18071.0,126.365,126.365,126.1033,126.1615,18071.0
2022-11-11 13:40:00,130.2,130.25,129.63,129.86,6591.0,126.1712,126.2196,125.6188,125.8417,6591.0
2022-11-11 13:45:00,129.78,129.88,129.7,129.88,11812.0,125.7642,125.8611,125.6866,125.8611,11812.0
2022-11-11 13:50:00,129.87,130.07,129.86,129.96,5081.0,125.8514,126.0452,125.8417,125.9386,5081.0
2022-11-11 13:55:00,129.86,129.87,129.73,129.84,9830.0,125.8417,125.8514,125.7157,125.8223,9830.0
2022-11-11 14:00:00,129.86,129.97,129.85,129.97,8528.0,125.8417,125.9483,125.832,125.9483,8528.0
2022-11-11 14:05:00,129.97,130.12,129.93,130.02,7353.0,125.9483,126.0936,125.9095,125.9967,7353.0
2022-11-11 14:10:00,130.02,130.12,129.95,130.11,7759.0,125.9967,126.0936,125.9289,126.084,7759.0
2022-11-11 14:15:00,130.14,130.17,130.06,130.13,9250.0,126.113,126.1421,126.0355,126.1033,9250.0
2022-11-11 14:20:00,130.14,130.41,130.14,130.38,6873.0,126.113,126.3747,126.113,126.3456,6873.0
2022-11-11 14:25:00,130.39,130.48,130.28,130.44,11185.0,126.3553,126.4425,126.2487,126.4037,11185.0
2022-11-11 14:30:00,130.41,130.56,130.38,130.56,8277.0,126.3747,126.52,126.3456,126.52,8277.0
2022-11-11 14:35:00,130.54,130.71,130.53,130.71,9035.0,126.5007,126.6654,126.491,126.6654,9035.0
2022-11-11 14:40:00,130.68,130.78,130.55,130.64,22392.0,126.6363,126.7332,126.5103,126.5976,22392.0
2022-11-11 14:45:00,130.59,130.6,130.33,130.33,18378.0,126.5491,126.5588,126.2971,126.2971,18378.0
2022-11-11 14:50:00,130.33,130.39,130.07,130.08,77530.0,126.2971,126.3553,126.0452,126.0549,77530.0
2022-11-11 14:55:00,130.06,130.25,129.95,130.14,63615.0,126.0355,126.2196,125.9289,126.113,63615.0
2022-11-11 15:00:00,130.13,130.4,130.06,130.38,38172.0,126.1033,126.365,126.0355,126.3456,38172.0
2022-11-11 15:05:00,130.38,130.67,130.38,130.61,8984.0,126.3456,126.6266,126.3456,126.5685,8984.0
2022-11-11 15:10:00,130.6,130.6,130.34,130.39,5606.0,126.5588,126.5588,126.3068,126.3553,5606.0
2022-11-11 15:15:00,130.34,130.48,130.28,130.35,24273.0,126.3068,126.4425,126.2487,126.3165,24273.0
2022-11-11 15:20:00,130.34,130.42,130.2,130.3,18135.0,126.3068,126.3844,126.1712,126.2681,18135.0
2022-11-11 15:25:00,130.3,130.48,130.3,130.45,6157.0,126.2681,126.4425,126.2681,126.4134,6157.0
2022-11-11 15:30:00,130.43,130.63,130.42,130.59,11645.0,126.3941,126.5879,126.3844,126.5491,11645.0
2022-11-11 15:35:00,130.57,130.57,130.32,130.47,12261.0,126.5297,126.5297,126.2875,126.4328,12261.0
2022-11-11 15:40:00,130.47,130.7,130.47,130.67,11185.0,126.4328,126.6557,126.4328,126.6266,11185.0
2022-11-11 15:45:00,130.66,130.81,130.65,130.8,19242.0,126.6169,126.7623,126.6072,126.7526,19242.0
2022-11-11 15:50:00,130.83,131.04,130.67,130.98,46883.0,126.7817,126.9852,126.6266,126.927,46883.0
2022-11-11 15:55:00,130.97,131.12,130.77,131.06,313466.0,126.9173,127.0627,126.7235,127.0046,313466.0
2022-11-14 09:30:00,131.34,131.96,131.06,131.66,16204.0,127.2759,127.8767,127.0046,127.586,16204.0
2022-11-14 09:35:00,131.8,132.34,131.8,132.22,3300.0,127.7217,128.245,127.7217,128.1287,3300.0
2022-11-14 09:40:00,132.13,132.41,131.95,132.19,9228.0,128.0415,128.3128,127.867,128.0996,9228.0
2022-11-14 09:45:00,132.27,132.28,131.94,132.05,6157.0,128.1771,128.1868,127.8573,127.9639,6157.0
2022-11-14 09:50:00,131.96,132.01,131.38,131.45,7055.0,127.8767,127.9252,127.3147,127.3825,7055.0
2022-11-14 09:55:00,131.35,131.63,131.18,131.26,10031.0,127.2856,127.5569,127.1208,127.1984,10031.0
2022-11-14 10:00:00,131.3,131.41,131.0,131.05,12612.0,127.2371,127.3437,126.9464,126.9949,12612.0
2022-11-14 10:05:00,131.0,131.35,130.74,131.26,7402.0,126.9464,127.2856,126.6945,127.1984,7402.0
2022-11-14 10:10:00,131.21,131.37,130.96,131.36,7162.0,127.1499,127.305,126.9077,127.2953,7162.0
2022-11-14 10:15:00,131.38,131.62,131.34,131.62,3366.0,127.3147,127.5472,127.2759,127.5472,3366.0
2022-11-14 10:20:00,131.65,131.84,131.64,131.73,9414.0,127.5763,127.7604,127.5666,127.6538,9414.0
2022-11-14 10:25:00,131.71,131.8,131.2,131.27,6171.0,127.6344,127.7217,127.1402,127.2081,6171.0
2022-11-14 10:30:00,131.3,131.5,131.3,131.44,5085.0,127.2371,127.4309,127.2371,127.3728,5085.0
2022-11-14 10:35:00,131.42,131.42,131.18,131.35,4936.0,127.3534,127.3534,127.1208,127.2856,4936.0
2022-11-14 10:40:00,131.33,131.48,131.18,131.33,6459.0,127.2662,127.4116,127.1208,127.2662,6459.0
2022-11-14 10:45:00,131.3,131.44,131.24,131.37,2750.0,127.2371,127.3728,127.179,127.305,2750.0
2022-11-14 10:50:00,131.36,131.37,131.13,131.29,3820.0,127.2953,127.305,127.0724,127.2274,3820.0
2022-11-14 10:55:00,131.25,131.25,130.84,131.07,11196.0,127.1887,127.1887,126.7914,127.0143,11196.0
2022-11-14 11:00:00,131.09,131.21,130.93,130.95,3724.0,127.0336,127.1499,126.8786,126.898,3724.0
2022-11-14 11:05:00,130.96,131.15,130.92,131.15,3538.0,126.9077,127.0918,126.8689,127.0918,3538.0
2022-11-14 11:10:00,131.07,131.07,130.68,130.75,3552.0,127.0143,127.0143,126.6363,126.7042,3552.0
2022-11-14 11:15:00,130.73,130.79,130.68,130.73,2514.0,126.6848,126.7429,126.6363,126.6848,2514.0
2022-11-14 11:20:00,130.77,130.82,130.65,130.69,4882.0,126.7235,126.772,126.6072,126.646,4882.0
2022-11-14 11:25:00,130.71,130.84,130.68,130.82,3453.0,126.6654,126.7914,126.6363,126.772,3453.0
2022-11-14 11:30:00,130.81,131.02,130.72,131.0,8324.0,126.7623,126.9658,126.6751,126.9464,8324.0
2022-11-14 11:35:00,131.1,131.17,131.01,131.16,10219.0,127.0433,127.1112,126.9561,127.1015,10219.0
2022-11-14 11:40:00,131.22,131.3,131.16,131.29,4086.0,127.1596,127.2371,127.1015,127.2274,4086.0
2022-11-14 11:45:00,131.29,131.52,131.28,131.4,4934.0,127.2274,127.4503,127.2178,127.334,4934.0
2022-11-14 11:50:00,131.37,131.37,131.05,131.14,5127.0,127.305,127.305,126.9949,127.0821,5127.0
2022-11-14 11:55:00,131.14,131.25,131.04,131.13,15453.0,127.0821,127.1887,126.9852,127.0724,15453.0
2022-11-14 12:00:00,131.19,131.21,131.07,131.08,4016.0,127.1305,127.1499,127.0143,127.0239,4016.0
2022-11-14 12:05:00,131.08,131.15,130.81,130.92,2807.0,127.0239,127.0918,126.7623,126.8689,2807.0
2022-11-14 12:10:00,130.96,131.08,130.86,131.02,3740.0,126.9077,127.0239,126.8107,126.9658,3740.0
2022-11-14 12:15:00,131.03,131.09,130.98,130.98,2009.0,126.9755,127.0336,126.927,126.927,2009.0
2022-11-14 12:20:00,130.96,131.16,130.81,131.15,4723.0,126.9077,127.1015,126.7623,127.0918,4723.0
2022-11-14 12:25:00,131.11,131.25,131.07,131.22,2796.0,127.053,127.1887,127.0143,127.1596,2796.0
2022-11-14 12:30:00,131.2,131.4,131.2,131.36,7241.0,127.1402,127.334,127.1402,127.2953,7241.0
2022-11-14 12:35:00,131.32,131.51,131.32,131.47,2626.0,127.2565,127.4406,127.2565,127.4019,2626.0
2022-11-14 12:40:00,131.47,131.56,131.35,131.36,2429.0,127.4019,127.4891,127.2856,127.2953,2429.0
2022-11-14 12:45:00,131.35,131.46,131.35,131.41,3244.0,127.2856,127.3922,127.2856,127.3437,3244.0
2022-11-14 12:50:00,131.38,131.49,131.35,131.39,3750.0,127.3147,127.4213,127.2856,127.3243,3750.0
2022-11-14 12:55:00,131.42,131.44,131.29,131.29,2635.0,127.3534,127.3728,127.2274,127.2274,2635.0
2022-11-14 13:00:00,131.32,131.43,131.29,131.43,1921.0,127.2565,127.3631,127.2274,127.3631,1921.0
2022-11-14 13:05:00,131.45,131.46,131.37,131.41,3155.0,127.3825,127.3922,127.305,127.3437,3155.0
2022-11-14 13:10:00,131.42,131.69,131.42,131.68,4663.0,127.3534,127.6151,127.3534,127.6054,4663.0
2022-11-14 13:15:00,131.65,131.67,131.56,131.56,4006.0,127.5763,127.5957,127.4891,127.4891,4006.0
2022-11-14 13:20:00,131.57,131.76,131.57,131.72,3976.0,127.4988,127.6829,127.4988,127.6441,3976.0
2022-11-14 13:25:00,131.71,131.86,131.7,131.86,2200.0,127.6344,127.7798,127.6248,127.7798,2200.0
2022-11-14 13:30:00,131.76,131.83,131.67,131.81,2289.0,127.6829,127.7507,127.5957,127.7314,2289.0
2022-11-14 13:35:00,131.82,131.93,131.72,131.73,3032.0,127.741,127.8476,127.6441,127.6538,3032.0
2022-11-14 13:40:00,131.69,131.73,131.66,131.71,3829.0,127.6151,127.6538,127.586,127.6344,3829.0
2022-11-14 13:45:00,131.68,131.68,131.45,131.47,3723.0,127.6054,127.6054,127.3825,127.4019,3723.0
2022-11-14 13:50:00,131.51,131.6,131.49,131.56,2419.0,127.4406,127.5279,127.4213,127.4891,2419.0
2022-11-14 13:55:00,131.56,131.59,131.46,131.52,5707.0,127.4891,127.5182,127.3922,127.4503,5707.0
2022-11-14 14:00:00,131.51,131.53,131.29,131.29,5529.0,127.4406,127.46,127.2274,127.2274,5529.0
2022-11-14 14:05:00,131.29,131.35,131.18,131.18,5348.0,127.2274,127.2856,127.1208,127.1208,5348.0
2022-11-14 14:10:00,131.19,131.24,131.06,131.06,3608.0,127.1305,127.179,127.0046,127.0046,3608.0
2022-11-14 14:15:00,131.07,131.11,130.95,131.03,6801.0,127.0143,127.053,126.898,126.9755,6801.0
2022-11-14 14:20:00,131.05,131.11,130.99,131.03,4483.0,126.9949,127.053,126.9367,126.9755,4483.0
2022-11-14 14:25:00,131.04,131.24,131.02,131.24,8453.0,126.9852,127.179,126.9658,127.179,8453.0
2022-11-14 14:30:00,131.26,131.4,131.25,131.28,7073.0,127.1984,127.334,127.1887,127.2178,7073.0
2022-11-14 14:35:00,131.22,131.32,131.22,131.3,4222.0,127.1596,127.2565,127.1596,127.2371,4222.0
2022-11-14 14:40:00,131.26,131.32,131.1,131.1,6418.0,127.1984,127.2565,127.0433,127.0433,6418.0
2022-11-14 14:45:00,131.1,131.1,130.84,130.84,10571.0,127.0433,127.0433,126.7914,126.7914,10571.0
2022-11-14 14:50:00,130.87,131.01,130.79,130.8,18914.0,126.8204,126.9561,126.7429,126.7526,18914.0
2022-11-14 14:55:00,130.84,130.9,130.77,130.77,4875.0,126.7914,126.8495,126.7235,126.7235,4875.0
2022-11-14 15:00:00,130.78,130.95,130.73,130.86,13547.0,126.7332,126.898,126.6848,126.8107,13547.0
2022-11-14 15:05:00,130.84,130.95,130.68,130.71,11986.0,126.7914,126.898,126.6363,126.6654,11986.0
2022-11-14 15:10:00,130.68,130.7,130.36,130.44,23408.0,126.6363,126.6557,126.3262,126.4037,23408.0
2022-11-14 15:15:00,130.43,130.77,130.43,130.77,12318.0,126.3941,126.7235,126.3941,126.7235,12318.0
2022-11-14 15:20:00,130.78,130.93,130.78,130.88,9503.0,126.7332,126.8786,126.7332,126.8301,9503.0
2022-11-14 15:25:00,130.85,130.9,130.73,130.73,7532.0,126.8011,126.8495,126.6848,126.6848,7532.0
2022-11-14 15:30:00,130.71,130.76,130.53,130.53,17782.0,126.6654,126.7138,126.491,126.491,17782.0
2022-11-14 15:35:00,130.56,130.68,130.5,130.61,12069.0,126.52,126.6363,126.4619,126.5685,12069.0
2022-11-14 15:40:00,130.61,130.61,130.27,130.27,16904.0,126.5685,126.5685,126.239,126.239,16904.0
2022-11-14 15:45:00,130.29,130.33,130.16,130.17,26613.0,126.2584,126.2971,126.1324,126.1421,26613.0
2022-11-14 15:50:00,130.16,130.19,129.91,130.02,55395.0,126.1324,126.1615,125.8901,125.9967,55395.0
2022-11-14 15:55:00,130.02,130.17,129.88,129.97,75629.0,125.9967,126.1421,125.8611,125.9483,75629.0
2022-11-15 09:30:00,130.99,131.95,130.0,130.08,26353.0,126.9367,127.867,125.9774,126.0549,26353.0
2022-11-15 09:35:00,130.28,131.0,130.25,130.96,5598.0,126.2487,126.9464,126.2196,126.9077,5598.0
2022-11-15 09:40:00,130.84,130.84,130.11,130.11,1734.0,126.7914,126.7914,126.084,126.084,1734.0
2022-11-15 09:45:00,130.2,130.31,129.11,129.18,20217.0,126.1712,126.2778,125.1149,125.1827,20217.0
2022-11-15 09:50:00,129.23,129.32,128.87,129.04,8661.0,125.2312,125.3184,124.8823,125.0471,8661.0
2022-11-15 09:55:00,129.02,129.39,128.96,129.25,7332.0,125.0277,125.3862,124.9695,125.2506,7332.0
2022-11-15 10:00:00,129.22,129.22,128.58,128.58,22699.0,125.2215,125.2215,124.6013,124.6013,22699.0
2022-11-15 10:05:00,128.62,128.84,128.38,128.4,8580.0,124.6401,124.8533,124.4075,124.4269,8580.0
2022-11-15 10:10:00,128.43,128.86,128.36,128.78,20009.0,124.4559,124.8726,124.3881,124.7951,20009.0
2022-11-15 10:15:00,128.73,129.09,128.68,128.82,8983.0,124.7467,125.0955,124.6982,124.8339,8983.0
2022-11-15 10:20:00,128.82,129.24,128.82,129.09,7653.0,124.8339,125.2409,124.8339,125.0955,7653.0
2022-11-15 10:25:00,129.16,129.37,129.16,129.22,4777.0,125.1634,125.3669,125.1634,125.2215,4777.0
2022-11-15 10:30:00,129.23,129.55,129.23,129.51,4570.0,125.2312,125.5413,125.2312,125.5025,4570.0
2022-11-15 10:35:00,129.56,129.83,129.56,129.81,4301.0,125.551,125.8126,125.551,125.7932,4301.0
2022-11-15 10:40:00,129.79,130.1,129.75,129.99,21564.0,125.7739,126.0743,125.7351,125.9677,21564.0
2022-11-15 10:45:00,130.0,130.0,129.62,129.72,6370.0,125.9774,125.9774,125.6091,125.706,6370.0
2022-11-15 10:50:00,129.7,129.99,129.63,129.96,1994.0,125.6866,125.9677,125.6188,125.9386,1994.0
2022-11-15 10:55:00,130.0,130.01,129.69,129.69,4402.0,125.9774,125.9871,125.677,125.677,4402.0
2022-11-15 11:00:00,129.62,129.67,129.29,129.31,7990.0,125.6091,125.6576,125.2893,125.3087,7990.0
2022-11-15 11:05:00,129.34,129.39,128.98,128.98,8318.0,125.3378,125.3862,124.9889,124.9889,8318.0
2022-11-15 11:10:00,128.96,129.2,128.91,129.2,5612.0,124.9695,125.2021,124.9211,125.2021,5612.0
2022-11-15 11:15:00,129.18,129.28,129.12,129.19,3254.0,125.1827,125.2796,125.1246,125.1924,3254.0
2022-11-15 11:20:00,129.16,129.38,129.16,129.23,4550.0,125.1634,125.3765,125.1634,125.2312,4550.0
2022-11-15 11:25:00,129.26,129.29,129.1,129.18,4882.0,125.2603,125.2893,125.1052,125.1827,4882.0
2022-11-15 11:30:00,129.22,129.67,129.22,129.62,3731.0,125.2215,125.6576,125.2215,125.6091,3731.0
2022-11-15 11:35:00,129.66,129.82,129.56,129.82,3621.0,125.6479,125.8029,125.551,125.8029,3621.0
2022-11-15 11:40:00,129.81,130.08,129.62,129.62,13393.0,125.7932,126.0549,125.6091,125.6091,13393.0
2022-11-15 11:45:00,129.59,129.59,129.29,129.39,6952.0,125.58,125.58,125.2893,125.3862,6952.0
2022-11-15 11:50:00,129.4,129.44,129.3,129.42,8220.0,125.3959,125.4347,125.299,125.4153,8220.0
2022-11-15 11:55:00,129.37,129.39,129.24,129.38,23137.0,125.3669,125.3862,125.2409,125.3765,23137.0
2022-11-15 12:00:00,129.47,129.47,129.09,129.13,5198.0,125.4638,125.4638,125.0955,125.1343,5198.0
2022-11-15 12:05:00,129.13,129.19,129.02,129.08,9929.0,125.1343,125.1924,125.0277,125.0858,9929.0
2022-11-15 12:10:00,129.08,129.17,128.94,128.94,9016.0,125.0858,125.173,124.9502,124.9502,9016.0
2022-11-15 12:15:00,128.94,129.0,128.83,128.98,10198.0,124.9502,125.0083,124.8436,124.9889,10198.0
2022-11-15 12:20:00,128.94,129.0,128.81,128.88,5675.0,124.9502,125.0083,124.8242,124.892,5675.0
2022-11-15 12:25:00,128.96,128.97,128.78,128.84,8864.0,124.9695,124.9792,124.7951,124.8533,8864.0
2022-11-15 12:30:00,128.8,129.07,128.73,128.9,18625.0,124.8145,125.0761,124.7467,124.9114,18625.0
2022-11-15 12:35:00,128.86,128.97,128.81,128.89,1990.0,124.8726,124.9792,124.8242,124.9017,1990.0
2022-11-15 12:40:00,128.97,129.01,128.86,128.93,1853.0,124.9792,125.018,124.8726,124.9405,1853.0
2022-11-15 12:45:00,128.95,129.02,128.82,129.01,2320.0,124.9599,125.0277,124.8339,125.018,2320.0
2022-11-15 12:50:00,129.02,129.02,128.93,128.95,1965.0,125.0277,125.0277,124.9405,124.9599,1965.0
2022-11-15 12:55:00,129.01,129.15,128.97,129.15,3250.0,125.018,125.1537,124.9792,125.1537,3250.0
2022-11-15 13:00:00,129.16,129.39,129.16,129.25,2714.0,125.1634,125.3862,125.1634,125.2506,2714.0
2022-11-15 13:05:00,129.25,129.28,128.96,128.97,8706.0,125.2506,125.2796,124.9695,124.9792,8706.0
2022-11-15 13:10:00,128.98,129.21,128.9,129.14,18786.0,124.9889,125.2118,124.9114,125.144,18786.0
2022-11-15 13:15:00,129.14,129.14,128.54,128.61,10591.0,125.144,125.144,124.5625,124.6304,10591.0
2022-11-15 13:20:00,128.57,128.67,128.28,128.51,9140.0,124.5916,124.6885,124.3106,124.5335,9140.0
2022-11-15 13:25:00,128.53,128.58,128.15,128.41,6131.0,124.5528,124.6013,124.1846,124.4366,6131.0
2022-11-15 13:30:00,128.32,128.49,128.2,128.22,5502.0,124.3493,124.5141,124.2331,124.2524,5502.0
2022-11-15 13:35:00,128.24,128.66,128.22,128.44,11505.0,124.2718,124.6788,124.2524,124.4656,11505.0
2022-11-15 13:40:00,128.55,128.79,128.25,128.69,10987.0,124.5722,124.8048,124.2815,124.7079,10987.0
2022-11-15 13:45:00,128.52,128.88,128.52,128.69,7400.0,124.5432,124.892,124.5432,124.7079,7400.0
2022-11-15 13:50:00,128.71,129.14,128.66,129.13,16547.0,124.7273,125.144,124.6788,125.1343,16547.0
2022-11-15 13:55:00,129.14,129.33,129.0,129.12,6540.0,125.144,125.3281,125.0083,125.1246,6540.0
2022-11-15 14:00:00,129.15,129.28,128.95,128.95,4018.0,125.1537,125.2796,124.9599,124.9599,4018.0
2022-11-15 14:05:00,128.95,129.28,128.95,129.25,6059.0,124.9599,125.2796,124.9599,125.2506,6059.0
2022-11-15 14:10:00,129.25,129.45,129.19,129.24,38688.0,125.2506,125.4444,125.1924,125.2409,38688.0
2022-11-15 14:15:00,129.15,129.28,129.11,129.15,22044.0,125.1537,125.2796,125.1149,125.1537,22044.0
2022-11-15 14:20:00,129.18,129.35,129.18,129.3,3706.0,125.1827,125.3475,125.1827,125.299,3706.0
2022-11-15 14:25:00,129.27,129.3,129.09,129.14,3568.0,125.2699,125.299,125.0955,125.144,3568.0
2022-11-15 14:30:00,129.25,129.29,129.07,129.07,6213.0,125.2506,125.2893,125.0761,125.0761,6213.0
2022-11-15 14:35:00,129.02,129.14,128.99,128.99,28278.0,125.0277,125.144,124.9986,124.9986,28278.0
2022-11-15 14:40:00,129.0,129.1,128.85,128.91,16824.0,125.0083,125.1052,124.8629,124.9211,16824.0
2022-11-15 14:45:00,128.93,129.06,128.81,128.84,5490.0,124.9405,125.0664,124.8242,124.8533,5490.0
2022-11-15 14:50:00,128.91,128.97,128.84,128.91,3765.0,124.9211,124.9792,124.8533,124.9211,3765.0
2022-11-15 14:55:00,128.95,129.11,128.93,129.1,32665.0,124.9599,125.1149,124.9405,125.1052,32665.0
2022-11-15 15:00:00,129.06,129.42,129.05,129.24,55671.0,125.0664,125.4153,125.0568,125.2409,55671.0
2022-11-15 15:05:00,129.25,129.25,129.09,129.18,13381.0,125.2506,125.2506,125.0955,125.1827,13381.0
2022-11-15 15:10:00,129.24,129.24,128.89,128.93,42645.0,125.2409,125.2409,124.9017,124.9405,42645.0
2022-11-15 15:15:00,128.96,129.1,128.89,129.09,27547.0,124.9695,125.1052,124.9017,125.0955,27547.0
2022-11-15 15:20:00,129.08,129.25,129.05,129.18,29397.0,125.0858,125.2506,125.0568,125.1827,29397.0
2022-11-15 15:25:00,129.22,129.25,129.08,129.1,9547.0,125.2215,125.2506,125.0858,125.1052,9547.0
2022-11-15 15:30:00,129.11,129.11,128.93,128.93,7090.0,125.1149,125.1149,124.9405,124.9405,7090.0
2022-11-15 15:35:00,128.96,129.25,128.96,129.2,9187.0,124.9695,125.2506,124.9695,125.2021,9187.0
2022-11-15 15:40:00,129.25,129.33,129.2,129.25,25661.0,125.2506,125.3281,125.2021,125.2506,25661.0
2022-11-15 15:45:00,129.25,129.28,129.08,129.08,21249.0,125.2506,125.2796,125.0858,125.0858,21249.0
2022-11-15 15:50:00,129.07,129.07,128.77,128.86,26904.0,125.0761,125.0761,124.7854,124.8726,26904.0
2022-11-15 15:55:00,128.84,128.92,128.8,128.85,83524.0,124.8533,124.9308,124.8145,124.8629,83524.0
2022-11-16 09:30:00,129.25,129.33,129.01,129.31,51746.0,125.2506,125.3281,125.018,125.3087,51746.0
2022-11-16 09:35:00,129.28,129.65,129.12,129.18,20929.0,125.2796,125.6382,125.1246,125.1827,20929.0
2022-11-16 09:40:00,129.25,129.53,129.18,129.37,11150.0,125.2506,125.5219,125.1827,125.3669,11150.0
2022-11-16 09:45:00,129.41,129.58,129.28,129.32,24207.0,125.4056,125.5704,125.2796,125.3184,24207.0
2022-11-16 09:50:00,129.33,129.45,128.94,129.15,26296.0,125.3281,125.4444,124.9502,125.1537,26296.0
2022-11-16 09:55:00,129.16,129.33,128.9,129.22,6163.0,125.1634,125.3281,124.9114,125.2215,6163.0
2022-11-16 10:00:00,129.23,129.48,129.22,129.41,15259.0,125.2312,125.4735,125.2215,125.4056,15259.0
2022-11-16 10:05:00,129.41,129.78,129.39,129.61,56481.0,125.4056,125.7642,125.3862,125.5994,56481.0
2022-11-16 10:10:00,129.61,129.75,129.47,129.65,53898.0,125.5994,125.7351,125.4638,125.6382,53898.0
2022-11-16 10:15:00,129.65,130.24,129.64,130.08,37396.0,125.6382,126.2099,125.6285,126.0549,37396.0
2022-11-16 10:20:00,130.03,130.2,129.86,130.16,26478.0,126.0064,126.1712,125.8417,126.1324,26478.0
2022-11-16 10:25:00,130.18,130.18,129.81,129.81,6033.0,126.1518,126.1518,125.7932,125.7932,6033.0
2022-11-16 10:30:00,129.8,130.26,129.75,130.1,8386.0,125.7835,126.2293,125.7351,126.0743,8386.0
2022-11-16 10:35:00,130.11,130.28,130.09,130.22,6217.0,126.084,126.2487,126.0646,126.1906,6217.0
2022-11-16 10:40:00,130.22,130.3,130.08,130.08,11164.0,126.1906,126.2681,126.0549,126.0549,11164.0
2022-11-16 10:45:00,130.08,130.45,130.07,130.44,11319.0,126.0549,126.4134,126.0452,126.4037,11319.0
2022-11-16 10:50:00,130.42,130.45,130.16,130.25,8402.0,126.3844,126.4134,126.1324,126.2196,8402.0
2022-11-16 10:55:00,130.21,130.54,130.21,130.54,12718.0,126.1809,126.5007,126.1809,126.5007,12718.0
2022-11-16 11:00:00,130.5,130.57,130.46,130.55,18291.0,126.4619,126.5297,126.4231,126.5103,18291.0
2022-11-16 11:05:00,130.55,130.55,130.17,130.17,8498.0,126.5103,126.5103,126.1421,126.1421,8498.0
2022-11-16 11:10:00,130.16,130.16,129.77,129.98,29964.0,126.1324,126.1324,125.7545,125.958,29964.0
2022-11-16 11:15:00,129.97,130.06,129.86,129.98,16097.0,125.9483,126.0355,125.8417,125.958,16097.0
2022-11-16 11:20:00,129.98,130.04,129.92,129.98,6401.0,125.958,126.0161,125.8998,125.958,6401.0
2022-11-16 11:25:00,130.05,130.18,130.0,130.0,5431.0,126.0258,126.1518,125.9774,125.9774,5431.0
2022-11-16 11:30:00,129.91,129.91,129.71,129.72,3570.0,125.8901,125.8901,125.6963,125.706,3570.0
2022-11-16 11:35:00,129.68,129.84,129.63,129.72,12485.0,125.6673,125.8223,125.6188,125.706,12485.0
2022-11-16 11:40:00,129.69,129.81,129.61,129.74,8503.0,125.677,125.7932,125.5994,125.7254,8503.0
2022-11-16 11:45:00,129.68,129.94,129.67,129.91,9930.0,125.6673,125.9192,125.6576,125.8901,9930.0
2022-11-16 11:50:00,129.91,130.25,129.91,130.22,42385.0,125.8901,126.2196,125.8901,126.1906,42385.0
2022-11-16 11:55:00,130.22,130.43,130.18,130.2,11794.0,126.1906,126.3941,126.1518,126.1712,11794.0
2022-11-16 12:00:00,130.19,130.23,130.08,130.16,6878.0,126.1615,126.2002,126.0549,126.1324,6878.0
2022-11-16 12:05:00,130.17,130.22,130.03,130.12,7338.0,126.1421,126.1906,126.0064,126.0936,7338.0
2022-11-16 12:10:00,130.09,130.19,130.06,130.13,5962.0,126.0646,126.1615,126.0355,126.1033,5962.0
2022-11-16 12:15:00,130.13,130.28,130.13,130.25,29498.0,126.1033,126.2487,126.1033,126.2196,29498.0
2022-11-16 12:20:00,130.22,130.32,129.95,130.19,109716.0,126.1906,126.2875,125.9289,126.1615,109716.0
2022-11-16 12:25:00,130.19,130.31,130.19,130.24,27338.0,126.1615,126.2778,126.1615,126.2099,27338.0
2022-11-16 12:30:00,130.25,130.51,130.21,130.39,12192.0,126.2196,126.4716,126.1809,126.3553,12192.0
2022-11-16 12:35:00,130.41,130.45,130.37,130.37,5446.0,126.3747,126.4134,126.3359,126.3359,5446.0
2022-11-16 12:40:00,130.34,130.59,130.23,130.59,20188.0,126.3068,126.5491,126.2002,126.5491,20188.0
2022-11-16 12:45:00,130.59,130.84,130.59,130.84,7341.0,126.5491,126.7914,126.5491,126.7914,7341.0
2022-11-16 12:50:00,130.84,130.9,130.67,130.7,5339.0,126.7914,126.8495,126.6266,126.6557,5339.0
2022-11-16 12:55:00,130.75,130.76,130.33,130.61,92235.0,126.7042,126.7138,126.2971,126.5685,92235.0
2022-11-16 13:00:00,130.65,130.76,130.55,130.76,5014.0,126.6072,126.7138,126.5103,126.7138,5014.0
2022-11-16 13:05:00,130.73,130.87,130.69,130.86,2889.0,126.6848,126.8204,126.646,126.8107,2889.0
2022-11-16 13:10:00,130.91,131.01,130.91,130.97,4055.0,126.8592,126.9561,126.8592,126.9173,4055.0
2022-11-16 13:15:00,130.96,131.03,130.92,131.0,4268.0,126.9077,126.9755,126.8689,126.9464,4268.0
2022-11-16 13:20:00,131.02,131.02,130.76,130.77,18545.0,126.9658,126.9658,126.7138,126.7235,18545.0
2022-11-16 13:25:00,130.79,130.94,130.65,130.65,4344.0,126.7429,126.8883,126.6072,126.6072,4344.0
2022-11-16 13:30:00,130.65,130.75,130.65,130.75,5110.0,126.6072,126.7042,126.6072,126.7042,5110.0
2022-11-16 13:35:00,130.72,130.97,130.72,130.94,6296.0,126.6751,126.9173,126.6751,126.8883,6296.0
2022-11-16 13:40:00,130.97,131.01,130.93,130.96,2280.0,126.9173,126.9561,126.8786,126.9077,2280.0
2022-11-16 13:45:00,130.96,130.96,130.73,130.73,6392.0,126.9077,126.9077,126.6848,126.6848,6392.0
2022-11-16 13:50:00,130.76,130.84,130.73,130.73,4156.0,126.7138,126.7914,126.6848,126.6848,4156.0
2022-11-16 13:55:00,130.76,130.77,130.6,130.61,4474.0,126.7138,126.7235,126.5588,126.5685,4474.0
2022-11-16 14:00:00,130.58,130.66,130.53,130.59,2109.0,126.5394,126.6169,126.491,126.5491,2109.0
2022-11-16 14:05:00,130.62,130.67,130.55,130.56,2982.0,126.5782,126.6266,126.5103,126.52,2982.0
2022-11-16 14:10:00,130.62,130.62,130.5,130.54,15700.0,126.5782,126.5782,126.4619,126.5007,15700.0
2022-11-16 14:15:00,130.55,130.56,130.5,130.56,15761.0,126.5103,126.52,126.4619,126.52,15761.0
2022-11-16 14:20:00,130.54,130.56,130.5,130.52,5167.0,126.5007,126.52,126.4619,126.4813,5167.0
2022-11-16 14:25:00,130.53,130.58,130.29,130.29,10453.0,126.491,126.5394,126.2584,126.2584,10453.0
2022-11-16 14:30:00,130.33,130.34,130.22,130.31,3291.0,126.2971,126.3068,126.1906,126.2778,3291.0
2022-11-16 14:35:00,130.37,130.58,130.32,130.56,9408.0,126.3359,126.5394,126.2875,126.52,9408.0
2022-11-16 14:40:00,130.59,130.61,130.53,130.56,3063.0,126.5491,126.5685,126.491,126.52,3063.0
2022-11-16 14:45:00,130.52,130.71,130.52,130.66,2929.0,126.4813,126.6654,126.4813,126.6169,2929.0
2022-11-16 14:50:00,130.68,130.76,130.65,130.73,5754.0,126.6363,126.7138,126.6072,126.6848,5754.0
2022-11-16 14:55:00,130.71,130.85,130.67,130.83,5335.0,126.6654,126.8011,126.6266,126.7817,5335.0
2022-11-16 15:00:00,130.84,130.94,130.75,130.94,8566.0,126.7914,126.8883,126.7042,126.8883,8566.0
2022-11-16 15:05:00,130.97,131.12,130.93,130.93,7599.0,126.9173,127.0627,126.8786,126.8786,7599.0
2022-11-16 15:10:00,130.98,131.06,130.81,131.04,6003.0,126.927,127.0046,126.7623,126.9852,6003.0
2022-11-16 15:15:00,131.0,131.0,130.8,130.81,6198.0,126.9464,126.9464,126.7526,126.7623,6198.0
2022-11-16 15:20:00,130.84,131.02,130.83,131.02,7538.0,126.7914,126.9658,126.7817,126.9658,7538.0
2022-11-16 15:25:00,131.04,131.15,130.94,131.08,9730.0,126.9852,127.0918,126.8883,127.0239,9730.0
2022-11-16 15:30:00,131.1,131.16,130.88,130.88,9568.0,127.0433,127.1015,126.8301,126.8301,9568.0
2022-11-16 15:35:00,130.86,130.91,130.71,130.73,14032.0,126.8107,126.8592,126.6654,126.6848,14032.0
2022-11-16 15:40:00,130.74,130.89,130.64,130.84,13290.0,126.6945,126.8398,126.5976,126.7914,13290.0
2022-11-16 15:45:00,130.82,130.9,130.76,130.89,18042.0,126.772,126.8495,126.7138,126.8398,18042.0
2022-11-16 15:50:00,130.91,131.04,130.88,130.89,34331.0,126.8592,126.9852,126.8301,126.8398,34331.0
2022-11-16 15:55:00,130.9,131.01,130.77,130.86,98977.0,126.8495,126.9561,126.7235,126.8107,98977.0
2022-11-17 09:30:00,130.17,131.36,130.17,130.61,18012.0,126.1421,127.2953,126.1421,126.5685,18012.0
2022-11-17 09:35:00,130.75,131.02,130.57,130.82,44825.0,126.7042,126.9658,126.5297,126.772,44825.0
2022-11-17 09:40:00,130.95,131.23,130.66,131.21,11259.0,126.898,127.1693,126.6169,127.1499,11259.0
2022-11-17 09:45:00,131.16,131.25,130.54,130.54,11120.0,127.1015,127.1887,126.5007,126.5007,11120.0
2022-11-17 09:50:00,130.4,130.64,130.27,130.28,58085.0,126.365,126.5976,126.239,126.2487,58085.0
2022-11-17 09:55:00,130.36,130.51,130.17,130.24,7804.0,126.3262,126.4716,126.1421,126.2099,7804.0
2022-11-17 10:00:00,130.2,130.2,129.98,130.02,5585.0,126.1712,126.1712,125.958,125.9967,5585.0
2022-11-17 10:05:00,130.06,130.39,129.98,130.07,7763.0,126.0355,126.3553,125.958,126.0452,7763.0
2022-11-17 10:10:00,130.02,130.25,129.99,130.09,5738.0,125.9967,126.2196,125.9677,126.0646,5738.0
2022-11-17 10:15:00,130.13,130.22,129.97,130.09,6270.0,126.1033,126.1906,125.9483,126.0646,6270.0
2022-11-17 10:20:00,130.18,130.25,129.98,130.0,1130.0,126.1518,126.2196,125.958,125.9774,1130.0
2022-11-17 10:25:00,130.05,130.38,130.03,130.26,5797.0,126.0258,126.3456,126.0064,126.2293,5797.0
2022-11-17 10:30:00,130.22,130.26,130.08,130.21,4592.0,126.1906,126.2293,126.0549,126.1809,4592.0
2022-11-17 10:35:00,130.25,130.25,130.06,130.09,4591.0,126.2196,126.2196,126.0355,126.0646,4591.0
2022-11-17 10:40:00,130.06,130.06,129.91,129.95,8379.0,126.0355,126.0355,125.8901,125.9289,8379.0
2022-11-17 10:45:00,129.94,129.97,129.73,129.92,5828.0,125.9192,125.9483,125.7157,125.8998,5828.0
2022-11-17 10:50:00,129.96,129.99,129.77,129.82,4217.0,125.9386,125.9677,125.7545,125.8029,4217.0
2022-11-17 10:55:00,129.83,129.93,129.74,129.93,3694.0,125.8126,125.9095,125.7254,125.9095,3694.0
2022-11-17 11:00:00,129.97,129.97,129.84,129.91,2100.0,125.9483,125.9483,125.8223,125.8901,2100.0
2022-11-17 11:05:00,129.95,129.98,129.85,129.88,8356.0,125.9289,125.958,125.832,125.8611,8356.0
2022-11-17 11:10:00,129.92,130.05,129.92,130.02,6158.0,125.8998,126.0258,125.8998,125.9967,6158.0
2022-11-17 11:15:00,130.05,130.38,130.05,130.25,4123.0,126.0258,126.3456,126.0258,126.2196,4123.0
2022-11-17 11:20:00,130.28,130.41,130.26,130.41,4108.0,126.2487,126.3747,126.2293,126.3747,4108.0
2022-11-17 11:25:00,130.33,130.4,130.31,130.32,4143.0,126.2971,126.365,126.2778,126.2875,4143.0
2022-11-17 11:30:00,130.3,130.54,130.3,130.46,5336.0,126.2681,126.5007,126.2681,126.4231,5336.0
2022-11-17 11:35:00,130.47,130.55,130.31,130.34,3459.0,126.4328,126.5103,126.2778,126.3068,3459.0
2022-11-17 11:40:00,130.37,130.45,130.33,130.42,2333.0,126.3359,126.4134,126.2971,126.3844,2333.0
2022-11-17 11:45:00,130.48,130.58,130.46,130.5,4465.0,126.4425,126.5394,126.4231,126.4619,4465.0
2022-11-17 11:50:00,130.5,130.52,130.37,130.37,7568.0,126.4619,126.4813,126.3359,126.3359,7568.0
2022-11-17 11:55:00,130.39,130.72,130.38,130.69,17218.0,126.3553,126.6751,126.3456,126.646,17218.0
2022-11-17 12:00:00,130.69,130.85,130.68,130.83,4368.0,126.646,126.8011,126.6363,126.7817,4368.0
2022-11-17 12:05:00,130.83,130.98,130.82,130.93,4291.0,126.7817,126.927,126.772,126.8786,4291.0
2022-11-17 12:10:00,130.9,130.92,130.85,130.9,2566.0,126.8495,126.8689,126.8011,126.8495,2566.0
2022-11-17 12:15:00,130.93,131.03,130.89,130.98,4047.0,126.8786,126.9755,126.8398,126.927,4047.0
2022-11-17 12:20:00,130.92,130.99,130.9,130.97,4414.0,126.8689,126.9367,126.8495,126.9173,4414.0
2022-11-17 12:25:00,130.98,131.07,130.98,131.0,2817.0,126.927,127.0143,126.927,126.9464,2817.0
2022-11-17 12:30:00,131.01,131.11,130.97,130.97,7207.0,126.9561,127.053,126.9173,126.9173,7207.0
2022-11-17 12:35:00,130.95,131.04,130.91,131.03,4217.0,126.898,126.9852,126.8592,126.9755,4217.0
2022-11-17 12:40:00,131.05,131.17,131.03,131.08,7690.0,126.9949,127.1112,126.9755,127.0239,7690.0
2022-11-17 12:45:00,131.12,131.16,131.09,131.12,2851.0,127.0627,127.1015,127.0336,127.0627,2851.0
2022-11-17 12:50:00,131.13,131.26,131.11,131.17,4590.0,127.0724,127.1984,127.053,127.1112,4590.0
2022-11-17 12:55:00,131.17,131.2,131.15,131.17,4401.0,127.1112,127.1402,127.0918,127.1112,4401.0
2022-11-17 13:00:00,131.17,131.21,131.13,131.14,1417.0,127.1112,127.1499,127.0724,127.0821,1417.0
2022-11-17 13:05:00,131.16,131.18,131.09,131.15,3618.0,127.1015,127.1208,127.0336,127.0918,3618.0
2022-11-17 13:10:00,131.17,131.34,131.17,131.34,3907.0,127.1112,127.2759,127.1112,127.2759,3907.0
2022-11-17 13:15:00,131.35,131.42,131.3,131.42,4391.0,127.2856,127.3534,127.2371,127.3534,4391.0
2022-11-17 13:20:00,131.46,131.5,131.41,131.41,3764.0,127.3922,127.4309,127.3437,127.3437,3764.0
2022-11-17 13:25:00,131.43,131.5,131.42,131.48,5330.0,127.3631,127.4309,127.3534,127.4116,5330.0
2022-11-17 13:30:00,131.49,131.51,131.44,131.46,6768.0,127.4213,127.4406,127.3728,127.3922,6768.0
2022-11-17 13:35:00,131.47,131.76,131.46,131.75,22688.0,127.4019,127.6829,127.3922,127.6732,22688.0
2022-11-17 13:40:00,131.81,131.84,131.66,131.67,8982.0,127.7314,127.7604,127.586,127.5957,8982.0
2022-11-17 13:45:00,131.66,131.72,131.63,131.67,6020.0,127.586,127.6441,127.5569,127.5957,6020.0
2022-11-17 13:50:00,131.7,131.71,131.62,131.69,7791.0,127.6248,127.6344,127.5472,127.6151,7791.0
2022-11-17 13:55:00,131.69,131.76,131.62,131.76,5275.0,127.6151,127.6829,127.5472,127.6829,5275.0
2022-11-17 14:00:00,131.76,131.89,131.75,131.89,6380.0,127.6829,127.8089,127.6732,127.8089,6380.0
2022-11-17 14:05:00,131.9,131.92,131.79,131.86,6458.0,127.8186,127.8379,127.712,127.7798,6458.0
2022-11-17 14:10:00,131.82,131.83,131.73,131.82,4071.0,127.741,127.7507,127.6538,127.741,4071.0
2022-11-17 14:15:00,131.82,131.83,131.69,131.72,5236.0,127.741,127.7507,127.6151,127.6441,5236.0
2022-11-17 14:20:00,131.71,131.89,131.67,131.89,8854.0,127.6344,127.8089,127.5957,127.8089,8854.0
2022-11-17 14:25:00,131.88,131.91,131.82,131.87,5884.0,127.7992,127.8283,127.741,127.7895,5884.0
2022-11-17 14:30:00,131.87,131.91,131.82,131.82,6427.0,127.7895,127.8283,127.741,127.741,6427.0
2022-11-17 14:35:00,131.83,131.84,131.74,131.84,5123.0,127.7507,127.7604,127.6635,127.7604,5123.0
2022-11-17 14:40:00,131.84,131.87,131.68,131.71,6311.0,127.7604,127.7895,127.6054,127.6344,6311.0
2022-11-17 14:45:00,131.71,131.76,131.63,131.74,9643.0,127.6344,127.6829,127.5569,127.6635,9643.0
2022-11-17 14:50:00,131.77,131.82,131.73,131.79,4838.0,127.6926,127.741,127.6538,127.712,4838.0
2022-11-17 14:55:00,131.8,131.88,131.74,131.87,7791.0,127.7217,127.7992,127.6635,127.7895,7791.0
2022-11-17 15:00:00,131.85,131.9,131.73,131.75,10257.0,127.7701,127.8186,127.6538,127.6732,10257.0
2022-11-17 15:05:00,131.75,131.82,131.73,131.76,26977.0,127.6732,127.741,127.6538,127.6829,26977.0
2022-11-17 15:10:00,131.75,131.78,131.71,131.74,18363.0,127.6732,127.7023,127.6344,127.6635,18363.0
2022-11-17 15:15:00,131.74,131.77,131.64,131.68,19708.0,127.6635,127.6926,127.5666,127.6054,19708.0
2022-11-17 15:20:00,131.68,131.82,131.67,131.78,12717.0,127.6054,127.741,127.5957,127.7023,12717.0
2022-11-17 15:25:00,131.76,131.81,131.7,131.81,7970.0,127.6829,127.7314,127.6248,127.7314,7970.0
2022-11-17 15:30:00,131.83,131.91,131.81,131.89,8166.0,127.7507,127.8283,127.7314,127.8089,8166.0
2022-11-17 15:35:00,131.89,131.89,131.74,131.76,13674.0,127.8089,127.8089,127.6635,127.6829,13674.0
2022-11-17 15:40:00,131.77,131.85,131.77,131.84,9632.0,127.6926,127.7701,127.6926,127.7604,9632.0
2022-11-17 15:45:00,131.85,132.02,131.79,131.98,23248.0,127.7701,127.9349,127.712,127.8961,23248.0
2022-11-17 15:50:00,131.98,132.07,131.82,131.95,30197.0,127.8961,127.9833,127.741,127.867,30197.0
2022-11-17 15:55:00,131.94,132.07,131.81,132.02,84617.0,127.8573,127.9833,127.7314,127.9349,84617.0
2022-11-18 09:30:00,133.39,134.0,133.39,133.69,39692.0,129.2625,129.8536,129.2625,129.5532,39692.0
2022-11-18 09:35:00,133.61,133.75,133.1,133.1,2011.0,129.4757,129.6113,128.9814,128.9814,2011.0
2022-11-18 09:40:00,133.19,133.28,132.92,133.21,4016.0,129.0687,129.1559,128.807,129.088,4016.0
2022-11-18 09:45:00,133.39,133.4,133.22,133.32,4158.0,129.2625,129.2722,129.0977,129.1946,4158.0
2022-11-18 09:50:00,133.46,133.46,133.14,133.32,2005.0,129.3303,129.3303,129.0202,129.1946,2005.0
2022-11-18 09:55:00,133.42,133.48,133.28,133.28,3119.0,129.2915,129.3497,129.1559,129.1559,3119.0
2022-11-18 10:00:00,133.15,133.17,132.99,133.07,4778.0,129.0299,129.0493,128.8748,128.9524,4778.0
2022-11-18 10:05:00,133.22,133.25,132.97,133.12,4055.0,129.0977,129.1268,128.8555,129.0008,4055.0
2022-11-18 10:10:00,133.11,133.2,133.1,133.11,3814.0,128.9911,129.0783,128.9814,128.9911,3814.0
2022-11-18 10:15:00,133.15,133.27,133.08,133.21,6401.0,129.0299,129.1462,128.9621,129.088,6401.0
2022-11-18 10:20:00,133.25,133.31,133.09,133.3,3600.0,129.1268,129.1849,128.9717,129.1752,3600.0
2022-11-18 10:25:00,133.28,133.33,133.01,133.33,6952.0,129.1559,129.2043,128.8942,129.2043,6952.0
2022-11-18 10:30:00,133.28,133.36,133.21,133.23,9821.0,129.1559,129.2334,129.088,129.1074,9821.0
2022-11-18 10:35:00,133.23,133.43,133.18,133.43,4509.0,129.1074,129.3012,129.059,129.3012,4509.0
2022-11-18 10:40:00,133.43,133.46,133.3,133.46,5275.0,129.3012,129.3303,129.1752,129.3303,5275.0
2022-11-18 10:45:00,133.46,133.7,133.39,133.7,6537.0,129.3303,129.5629,129.2625,129.5629,6537.0
2022-11-18 10:50:00,133.75,133.86,133.62,133.85,10162.0,129.6113,129.7179,129.4853,129.7082,10162.0
2022-11-18 10:55:00,133.84,133.86,133.48,133.53,1500.0,129.6985,129.7179,129.3497,129.3981,1500.0
2022-11-18 11:00:00,133.52,133.65,133.3,133.34,6134.0,129.3884,129.5144,129.1752,129.214,6134.0
2022-11-18 11:05:00,133.27,133.43,133.2,133.43,2119.0,129.1462,129.3012,129.0783,129.3012,2119.0
2022-11-18 11:10:00,133.44,133.7,133.43,133.7,4430.0,129.3109,129.5629,129.3012,129.5629,4430.0
2022-11-18 11:15:00,133.69,133.88,133.66,133.79,5797.0,129.5532,129.7373,129.5241,129.6501,5797.0
2022-11-18 11:20:00,133.78,134.06,133.77,134.0,7202.0,129.6404,129.9117,129.6307,129.8536,7202.0
2022-11-18 11:25:00,134.04,134.13,133.95,133.95,6413.0,129.8923,129.9796,129.8051,129.8051,6413.0
2022-11-18 11:30:00,133.97,134.16,133.97,134.03,3013.0,129.8245,130.0086,129.8245,129.8827,3013.0
2022-11-18 11:35:00,134.01,134.08,133.91,133.91,5088.0,129.8633,129.9311,129.7664,129.7664,5088.0
2022-11-18 11:40:00,133.87,134.04,133.87,134.02,7094.0,129.7276,129.8923,129.7276,129.873,7094.0
2022-11-18 11:45:00,133.97,134.01,133.79,133.81,3829.0,129.8245,129.8633,129.6501,129.6695,3829.0
2022-11-18 11:50:00,133.81,133.85,133.71,133.78,5120.0,129.6695,129.7082,129.5726,129.6404,5120.0
2022-11-18 11:55:00,133.75,133.85,133.69,133.77,5943.0,129.6113,129.7082,129.5532,129.6307,5943.0
2022-11-18 12:00:00,133.8,133.8,133.67,133.72,3307.0,129.6598,129.6598,129.5338,129.5823,3307.0
2022-11-18 12:05:00,133.73,133.78,133.6,133.65,10308.0,129.5919,129.6404,129.466,129.5144,10308.0
2022-11-18 12:10:00,133.64,133.68,133.59,133.66,2100.0,129.5047,129.5435,129.4563,129.5241,2100.0
2022-11-18 12:15:00,133.58,133.61,133.33,133.33,4679.0,129.4466,129.4757,129.2043,129.2043,4679.0
2022-11-18 12:20:00,133.25,133.28,133.15,133.18,1929.0,129.1268,129.1559,129.0299,129.059,1929.0
2022-11-18 12:25:00,133.2,133.33,133.2,133.33,3109.0,129.0783,129.2043,129.0783,129.2043,3109.0
2022-11-18 12:30:00,133.35,133.35,133.21,133.21,1078.0,129.2237,129.2237,129.088,129.088,1078.0
2022-11-18 12:35:00,133.22,133.4,133.22,133.39,3403.0,129.0977,129.2722,129.0977,129.2625,3403.0
2022-11-18 12:40:00,133.39,133.43,133.36,133.39,1004.0,129.2625,129.3012,129.2334,129.2625,1004.0
2022-11-18 12:45:00,133.36,133.36,133.21,133.21,1348.0,129.2334,129.2334,129.088,129.088,1348.0
2022-11-18 12:50:00,133.24,133.24,133.11,133.11,700.0,129.1171,129.1171,128.9911,128.9911,700.0
2022-11-18 12:55:00,133.1,133.13,133.03,133.11,1500.0,128.9814,129.0105,128.9136,128.9911,1500.0
2022-11-18 13:00:00,133.05,133.11,132.99,133.11,13889.0,128.933,128.9911,128.8748,128.9911,13889.0
2022-11-18 13:05:00,133.12,133.24,133.12,133.23,2908.0,129.0008,129.1171,129.0008,129.1074,2908.0
2022-11-18 13:10:00,133.26,133.28,133.21,133.23,7833.0,129.1365,129.1559,129.088,129.1074,7833.0
2022-11-18 13:15:00,133.22,133.22,133.01,133.02,2918.0,129.0977,129.0977,128.8942,128.9039,2918.0
2022-11-18 13:20:00,133.02,133.06,132.89,132.97,3012.0,128.9039,128.9427,128.7779,128.8555,3012.0
2022-11-18 13:25:00,132.97,133.15,132.96,133.15,2118.0,128.8555,129.0299,128.8458,129.0299,2118.0
2022-11-18 13:30:00,133.16,133.37,133.15,133.37,2539.0,129.0396,129.2431,129.0299,129.2431,2539.0
2022-11-18 13:35:00,133.34,133.35,133.16,133.17,3145.0,129.214,129.2237,129.0396,129.0493,3145.0
2022-11-18 13:40:00,133.1,133.15,132.9,132.9,4396.0,128.9814,129.0299,128.7876,128.7876,4396.0
2022-11-18 13:45:00,132.91,132.93,132.88,132.88,2246.0,128.7973,128.8167,128.7682,128.7682,2246.0
2022-11-18 13:50:00,132.81,132.81,132.7,132.71,1365.0,128.7004,128.7004,128.5938,128.6035,1365.0
2022-11-18 13:55:00,132.74,132.77,132.74,132.77,1000.0,128.6326,128.6616,128.6326,128.6616,1000.0
2022-11-18 14:00:00,132.77,133.03,132.76,133.03,2387.0,128.6616,128.9136,128.652,128.9136,2387.0
2022-11-18 14:05:00,133.03,133.05,132.97,132.99,2284.0,128.9136,128.933,128.8555,128.8748,2284.0
2022-11-18 14:10:00,132.95,133.13,132.9,133.1,3358.0,128.8361,129.0105,128.7876,128.9814,3358.0
2022-11-18 14:15:00,133.12,133.21,133.1,133.18,1619.0,129.0008,129.088,128.9814,129.059,1619.0
2022-11-18 14:20:00,133.15,133.25,133.13,133.25,1653.0,129.0299,129.1268,129.0105,129.1268,1653.0
2022-11-18 14:25:00,133.24,133.36,133.24,133.36,2148.0,129.1171,129.2334,129.1171,129.2334,2148.0
2022-11-18 14:30:00,133.34,133.46,133.19,133.25,3631.0,129.214,129.3303,129.0687,129.1268,3631.0
2022-11-18 14:35:00,133.22,133.32,133.13,133.32,4894.0,129.0977,129.1946,129.0105,129.1946,4894.0
2022-11-18 14:40:00,133.32,133.47,133.29,133.47,2900.0,129.1946,129.34,129.1656,129.34,2900.0
2022-11-18 14:45:00,133.44,133.47,133.35,133.41,4729.0,129.3109,129.34,129.2237,129.2818,4729.0
2022-11-18 14:50:00,133.39,133.53,133.39,133.47,2602.0,129.2625,129.3981,129.2625,129.34,2602.0
2022-11-18 14:55:00,133.44,133.51,133.44,133.51,3802.0,129.3109,129.3787,129.3109,129.3787,3802.0
2022-11-18 15:00:00,133.5,133.64,133.48,133.56,12919.0,129.3691,129.5047,129.3497,129.4272,12919.0
2022-11-18 15:05:00,133.56,133.62,133.55,133.62,5194.0,129.4272,129.4853,129.4175,129.4853,5194.0
2022-11-18 15:10:00,133.62,133.75,133.61,133.72,6322.0,129.4853,129.6113,129.4757,129.5823,6322.0
2022-11-18 15:15:00,133.72,133.73,133.61,133.67,4803.0,129.5823,129.5919,129.4757,129.5338,4803.0
2022-11-18 15:20:00,133.66,133.66,133.57,133.62,3985.0,129.5241,129.5241,129.4369,129.4853,3985.0
2022-11-18 15:25:00,133.64,133.81,133.62,133.81,5756.0,129.5047,129.6695,129.4853,129.6695,5756.0
2022-11-18 15:30:00,133.81,133.84,133.57,133.57,5808.0,129.6695,129.6985,129.4369,129.4369,5808.0
2022-11-18 15:35:00,133.57,133.76,133.57,133.76,8429.0,129.4369,129.621,129.4369,129.621,8429.0
2022-11-18 15:40:00,133.75,133.82,133.66,133.8,8199.0,129.6113,129.6792,129.5241,129.6598,8199.0
2022-11-18 15:45:00,133.79,133.95,133.71,133.93,21943.0,129.6501,129.8051,129.5726,129.7858,21943.0
2022-11-18 15:50:00,133.93,134.14,133.74,133.78,27683.0,129.7858,129.9893,129.6016,129.6404,27683.0
2022-11-18 15:55:00,133.79,133.95,133.76,133.91,58196.0,129.6501,129.8051,129.621,129.7664,58196.0
2022-11-21 09:30:00,134.5,135.05,134.27,134.4,12209.0,130.3381,130.8711,130.1152,130.2412,12209.0
2022-11-21 09:35:00,134.51,134.68,134.37,134.43,4900.0,130.3478,130.5125,130.2121,130.2703,4900.0
2022-11-21 09:40:00,134.48,134.48,134.11,134.41,3790.0,130.3187,130.3187,129.9602,130.2509,3790.0
2022-11-21 09:45:00,134.43,135.13,134.38,135.13,6185.0,130.2703,130.9486,130.2218,130.9486,6185.0
2022-11-21 09:50:00,135.12,135.31,134.95,135.03,4086.0,130.9389,131.1231,130.7742,130.8517,4086.0
2022-11-21 09:55:00,135.04,135.19,134.92,135.03,14048.0,130.8614,131.0068,130.7451,130.8517,14048.0
2022-11-21 10:00:00,135.03,135.21,134.84,135.17,6152.0,130.8517,131.0261,130.6676,130.9874,6152.0
2022-11-21 10:05:00,135.09,135.2,135.04,135.1,2713.0,130.9099,131.0165,130.8614,130.9195,2713.0
2022-11-21 10:10:00,135.11,135.14,134.87,134.91,3505.0,130.9292,130.9583,130.6967,130.7354,3505.0
2022-11-21 10:15:00,134.93,135.28,134.81,135.22,6950.0,130.7548,131.094,130.6385,131.0358,6950.0
2022-11-21 10:20:00,135.22,135.23,135.08,135.22,3271.0,131.0358,131.0455,130.9002,131.0358,3271.0
2022-11-21 10:25:00,135.22,135.47,135.16,135.36,6524.0,131.0358,131.2781,130.9777,131.1715,6524.0
2022-11-21 10:30:00,135.34,135.42,135.34,135.4,1080.0,131.1521,131.2296,131.1521,131.2103,1080.0
2022-11-21 10:35:00,135.37,135.49,135.32,135.37,14487.0,131.1812,131.2975,131.1327,131.1812,14487.0
2022-11-21 10:40:00,135.38,135.42,135.16,135.28,4848.0,131.1909,131.2296,130.9777,131.094,4848.0
2022-11-21 10:45:00,135.26,135.26,135.04,135.12,1345.0,131.0746,131.0746,130.8614,130.9389,1345.0
2022-11-21 10:50:00,135.08,135.31,135.06,135.31,4082.0,130.9002,131.1231,130.8808,131.1231,4082.0
2022-11-21 10:55:00,135.27,135.45,135.21,135.42,4217.0,131.0843,131.2587,131.0261,131.2296,4217.0
2022-11-21 11:00:00,135.44,135.51,135.38,135.51,2462.0,131.249,131.3169,131.1909,131.3169,2462.0
2022-11-21 11:05:00,135.5,135.59,135.5,135.57,1650.0,131.3072,131.3944,131.3072,131.375,1650.0
2022-11-21 11:10:00,135.44,135.47,135.12,135.18,7387.0,131.249,131.2781,130.9389,130.9971,7387.0
2022-11-21 11:15:00,135.25,135.25,134.99,135.0,10268.0,131.0649,131.0649,130.813,130.8226,10268.0
2022-11-21 11:20:00,135.01,135.15,135.01,135.01,2000.0,130.8323,130.968,130.8323,130.8323,2000.0
2022-11-21 11:25:00,135.03,135.1,134.84,134.85,2072.0,130.8517,130.9195,130.6676,130.6773,2072.0
2022-11-21 11:30:00,134.87,134.87,134.75,134.79,1792.0,130.6967,130.6967,130.5804,130.6191,1792.0
2022-11-21 11:35:00,134.86,134.96,134.83,134.96,3034.0,130.687,130.7839,130.6579,130.7839,3034.0
2022-11-21 11:40:00,134.91,134.98,134.88,134.98,700.0,130.7354,130.8033,130.7064,130.8033,700.0
2022-11-21 11:45:00,134.95,135.0,134.93,134.93,3541.0,130.7742,130.8226,130.7548,130.7548,3541.0
2022-11-21 11:50:00,134.81,134.95,134.79,134.92,1000.0,130.6385,130.7742,130.6191,130.7451,1000.0
2022-11-21 11:55:00,134.9,134.9,134.7,134.82,2392.0,130.7257,130.7257,130.5319,130.6482,2392.0
2022-11-21 12:00:00,134.85,134.9,134.82,134.84,2366.0,130.6773,130.7257,130.6482,130.6676,2366.0
2022-11-21 12:05:00,134.86,134.96,134.84,134.93,1535.0,130.687,130.7839,130.6676,130.7548,1535.0
2022-11-21 12:10:00,134.96,134.99,134.96,134.98,571.0,130.7839,130.813,130.7839,130.8033,571.0
2022-11-21 12:15:00,135.0,135.0,134.93,134.93,5899.0,130.8226,130.8226,130.7548,130.7548,5899.0
2022-11-21 12:20:00,134.93,135.0,134.86,134.98,2855.0,130.7548,130.8226,130.687,130.8033,2855.0
2022-11-21 12:25:00,135.0,135.0,134.94,134.98,4064.0,130.8226,130.8226,130.7645,130.8033,4064.0
2022-11-21 12:30:00,134.96,135.0,134.92,134.96,903.0,130.7839,130.8226,130.7451,130.7839,903.0
2022-11-21 12:35:00,134.97,135.05,134.97,135.0,4786.0,130.7936,130.8711,130.7936,130.8226,4786.0
2022-11-21 12:40:00,135.02,135.1,135.0,135.0,1300.0,130.842,130.9195,130.8226,130.8226,1300.0
2022-11-21 12:45:00,135.02,135.04,134.89,134.89,2690.0,130.842,130.8614,130.716,130.716,2690.0
2022-11-21 12:50:00,134.9,134.97,134.82,134.82,3050.0,130.7257,130.7936,130.6482,130.6482,3050.0
2022-11-21 12:55:00,134.82,134.91,134.82,134.87,2798.0,130.6482,130.7354,130.6482,130.6967,2798.0
2022-11-21 13:00:00,134.88,134.93,134.87,134.9,2244.0,130.7064,130.7548,130.6967,130.7257,2244.0
2022-11-21 13:05:00,134.91,134.97,134.86,134.92,1609.0,130.7354,130.7936,130.687,130.7451,1609.0
2022-11-21 13:10:00,134.94,135.02,134.9,134.99,3532.0,130.7645,130.842,130.7257,130.813,3532.0
2022-11-21 13:15:00,134.97,134.98,134.9,134.96,912.0,130.7936,130.8033,130.7257,130.7839,912.0
2022-11-21 13:20:00,134.99,135.04,134.97,135.02,2185.0,130.813,130.8614,130.7936,130.842,2185.0
2022-11-21 13:25:00,135.05,135.06,135.0,135.0,2783.0,130.8711,130.8808,130.8226,130.8226,2783.0
2022-11-21 13:30:00,135.03,135.03,134.98,135.0,1000.0,130.8517,130.8517,130.8033,130.8226,1000.0
2022-11-21 13:35:00,135.06,135.1,135.03,135.07,9262.0,130.8808,130.9195,130.8517,130.8905,9262.0
2022-11-21 13:40:00,135.1,135.35,135.05,135.33,6120.0,130.9195,131.1618,130.8711,131.1424,6120.0
2022-11-21 13:45:00,135.35,135.35,135.15,135.23,3976.0,131.1618,131.1618,130.968,131.0455,3976.0
2022-11-21 13:50:00,135.22,135.26,135.13,135.13,1425.0,131.0358,131.0746,130.9486,130.9486,1425.0
2022-11-21 13:55:00,135.07,135.11,134.98,135.03,5440.0,130.8905,130.9292,130.8033,130.8517,5440.0
2022-11-21 14:00:00,135.0,135.11,134.97,135.07,2206.0,130.8226,130.9292,130.7936,130.8905,2206.0
2022-11-21 14:05:00,135.09,135.22,135.08,135.16,2474.0,130.9099,131.0358,130.9002,130.9777,2474.0
2022-11-21 14:10:00,135.17,135.2,135.08,135.2,3096.0,130.9874,131.0165,130.9002,131.0165,3096.0
2022-11-21 14:15:00,135.2,135.2,135.08,135.08,1901.0,131.0165,131.0165,130.9002,130.9002,1901.0
2022-11-21 14:20:00,135.08,135.08,134.89,134.92,3238.0,130.9002,130.9002,130.716,130.7451,3238.0
2022-11-21 14:25:00,134.9,134.93,134.84,134.84,2200.0,130.7257,130.7548,130.6676,130.6676,2200.0
2022-11-21 14:30:00,134.82,134.82,134.76,134.78,2453.0,130.6482,130.6482,130.5901,130.6095,2453.0
2022-11-21 14:35:00,134.76,134.89,134.75,134.86,2076.0,130.5901,130.716,130.5804,130.687,2076.0
2022-11-21 14:40:00,134.83,134.87,134.73,134.73,2689.0,130.6579,130.6967,130.561,130.561,2689.0
2022-11-21 14:45:00,134.75,134.79,134.69,134.7,2028.0,130.5804,130.6191,130.5222,130.5319,2028.0
2022-11-21 14:50:00,134.69,134.72,134.61,134.72,5127.0,130.5222,130.5513,130.4447,130.5513,5127.0
2022-11-21 14:55:00,134.69,134.7,134.66,134.69,3806.0,130.5222,130.5319,130.4932,130.5222,3806.0
2022-11-21 15:00:00,134.72,134.83,134.71,134.83,2219.0,130.5513,130.6579,130.5416,130.6579,2219.0
2022-11-21 15:05:00,134.81,134.86,134.73,134.83,3845.0,130.6385,130.687,130.561,130.6579,3845.0
2022-11-21 15:10:00,134.82,134.82,134.67,134.78,3078.0,130.6482,130.6482,130.5029,130.6095,3078.0
2022-11-21 15:15:00,134.77,134.83,134.76,134.79,2071.0,130.5998,130.6579,130.5901,130.6191,2071.0
2022-11-21 15:20:00,134.78,134.8,134.69,134.69,3086.0,130.6095,130.6288,130.5222,130.5222,3086.0
2022-11-21 15:25:00,134.68,134.7,134.6,134.62,2250.0,130.5125,130.5319,130.435,130.4544,2250.0
2022-11-21 15:30:00,134.6,134.76,134.59,134.62,4639.0,130.435,130.5901,130.4253,130.4544,4639.0
2022-11-21 15:35:00,134.61,134.74,134.58,134.72,2978.0,130.4447,130.5707,130.4156,130.5513,2978.0
2022-11-21 15:40:00,134.72,134.76,134.67,134.72,4153.0,130.5513,130.5901,130.5029,130.5513,4153.0
2022-11-21 15:45:00,134.69,134.82,134.66,134.78,8783.0,130.5222,130.6482,130.4932,130.6095,8783.0
2022-11-21 15:50:00,134.8,134.87,134.75,134.76,15985.0,130.6288,130.6967,130.5804,130.5901,15985.0
2022-11-21 15:55:00,134.75,134.79,134.6,134.67,43095.0,130.5804,130.6191,130.435,130.5029,43095.0
2022-11-22 09:30:00,135.01,135.66,135.01,135.57,11741.0,130.8323,131.4622,130.8323,131.375,11741.0
2022-11-22 09:35:00,135.48,135.96,135.44,135.47,5836.0,131.2878,131.7529,131.249,131.2781,5836.0
2022-11-22 09:40:00,135.47,135.58,135.3,135.58,3973.0,131.2781,131.3847,131.1134,131.3847,3973.0
2022-11-22 09:45:00,135.52,135.62,135.47,135.52,1400.0,131.3266,131.4235,131.2781,131.3266,1400.0
2022-11-22 09:50:00,135.53,135.77,135.45,135.68,4412.0,131.3362,131.5688,131.2587,131.4816,4412.0
2022-11-22 09:55:00,135.84,135.9,135.65,135.83,1700.0,131.6367,131.6948,131.4525,131.627,1700.0
2022-11-22 10:00:00,135.77,135.78,135.32,135.64,7186.0,131.5688,131.5785,131.1327,131.4428,7186.0
2022-11-22 10:05:00,135.67,135.71,135.41,135.58,5665.0,131.4719,131.5107,131.22,131.3847,5665.0
2022-11-22 10:10:00,135.58,135.7,135.39,135.44,3420.0,131.3847,131.501,131.2006,131.249,3420.0
2022-11-22 10:15:00,135.46,135.49,135.33,135.49,2485.0,131.2684,131.2975,131.1424,131.2975,2485.0
2022-11-22 10:20:00,135.5,135.5,135.19,135.27,4377.0,131.3072,131.3072,131.0068,131.0843,4377.0
2022-11-22 10:25:00,135.21,135.21,135.01,135.1,2814.0,131.0261,131.0261,130.8323,130.9195,2814.0
2022-11-22 10:30:00,135.12,135.32,135.09,135.24,4528.0,130.9389,131.1327,130.9099,131.0552,4528.0
2022-11-22 10:35:00,135.16,135.23,135.08,135.15,4702.0,130.9777,131.0455,130.9002,130.968,4702.0
2022-11-22 10:40:00,135.15,135.36,135.09,135.24,9360.0,130.968,131.1715,130.9099,131.0552,9360.0
2022-11-22 10:45:00,135.31,135.31,135.19,135.31,3067.0,131.1231,131.1231,131.0068,131.1231,3067.0
2022-11-22 10:50:00,135.31,135.41,135.25,135.41,3993.0,131.1231,131.22,131.0649,131.22,3993.0
2022-11-22 10:55:00,135.38,135.52,135.38,135.48,2016.0,131.1909,131.3266,131.1909,131.2878,2016.0
2022-11-22 11:00:00,135.49,135.55,135.23,135.27,4856.0,131.2975,131.3556,131.0455,131.0843,4856.0
2022-11-22 11:05:00,135.26,135.26,135.07,135.08,1600.0,131.0746,131.0746,130.8905,130.9002,1600.0
2022-11-22 11:10:00,135.05,135.08,135.0,135.03,3428.0,130.8711,130.9002,130.8226,130.8517,3428.0
2022-11-22 11:15:00,135.03,135.03,134.65,134.69,12255.0,130.8517,130.8517,130.4835,130.5222,12255.0
2022-11-22 11:20:00,134.64,134.93,134.64,134.86,8806.0,130.4738,130.7548,130.4738,130.687,8806.0
2022-11-22 11:25:00,134.87,134.87,134.78,134.81,3110.0,130.6967,130.6967,130.6095,130.6385,3110.0
2022-11-22 11:30:00,134.8,134.87,134.73,134.78,7143.0,130.6288,130.6967,130.561,130.6095,7143.0
2022-11-22 11:35:00,134.74,134.79,134.42,134.42,7461.0,130.5707,130.6191,130.2606,130.2606,7461.0
2022-11-22 11:40:00,134.42,134.7,134.42,134.7,936.0,130.2606,130.5319,130.2606,130.5319,936.0
2022-11-22 11:45:00,134.69,134.7,134.54,134.58,2833.0,130.5222,130.5319,130.3769,130.4156,2833.0
2022-11-22 11:50:00,134.52,134.74,134.52,134.7,1372.0,130.3575,130.5707,130.3575,130.5319,1372.0
2022-11-22 11:55:00,134.69,134.92,134.69,134.81,2706.0,130.5222,130.7451,130.5222,130.6385,2706.0
2022-11-22 12:00:00,134.81,134.89,134.79,134.8,2550.0,130.6385,130.716,130.6191,130.6288,2550.0
2022-11-22 12:05:00,134.83,134.88,134.73,134.75,1257.0,130.6579,130.7064,130.561,130.5804,1257.0
2022-11-22 12:10:00,134.8,134.95,134.76,134.94,1200.0,130.6288,130.7742,130.5901,130.7645,1200.0
2022-11-22 12:15:00,134.91,135.07,134.86,134.86,2483.0,130.7354,130.8905,130.687,130.687,2483.0
2022-11-22 12:20:00,134.79,134.86,134.78,134.78,1274.0,130.6191,130.687,130.6095,130.6095,1274.0
2022-11-22 12:25:00,134.77,134.84,134.77,134.83,781.0,130.5998,130.6676,130.5998,130.6579,781.0
2022-11-22 12:30:00,134.91,134.93,134.86,134.87,1809.0,130.7354,130.7548,130.687,130.6967,1809.0
2022-11-22 12:35:00,134.87,135.05,134.87,135.0,1502.0,130.6967,130.8711,130.6967,130.8226,1502.0
2022-11-22 12:40:00,135.08,135.23,135.07,135.22,1775.0,130.9002,131.0455,130.8905,131.0358,1775.0
2022-11-22 12:45:00,135.19,135.22,135.06,135.06,3499.0,131.0068,131.0358,130.8808,130.8808,3499.0
2022-11-22 12:50:00,135.06,135.06,135.01,135.02,300.0,130.8808,130.8808,130.8323,130.842,300.0
2022-11-22 12:55:00,134.97,134.97,134.84,134.95,1822.0,130.7936,130.7936,130.6676,130.7742,1822.0
2022-11-22 13:00:00,134.95,135.0,134.93,134.97,900.0,130.7742,130.8226,130.7548,130.7936,900.0
2022-11-22 13:05:00,134.99,135.19,134.99,135.1,1945.0,130.813,131.0068,130.813,130.9195,1945.0
2022-11-22 13:10:00,135.14,135.19,135.12,135.15,1500.0,130.9583,131.0068,130.9389,130.968,1500.0
2022-11-22 13:15:00,135.22,135.25,135.15,135.15,1465.0,131.0358,131.0649,130.968,130.968,1465.0
2022-11-22 13:20:00,135.11,135.18,135.11,135.12,1940.0,130.9292,130.9971,130.9292,130.9389,1940.0
2022-11-22 13:25:00,135.09,135.24,135.09,135.24,1220.0,130.9099,131.0552,130.9099,131.0552,1220.0
2022-11-22 13:30:00,135.2,135.24,135.09,135.09,3529.0,131.0165,131.0552,130.9099,130.9099,3529.0
2022-11-22 13:35:00,135.08,135.08,134.88,134.89,6533.0,130.9002,130.9002,130.7064,130.716,6533.0
2022-11-22 13:40:00,134.89,134.9,134.84,134.87,4453.0,130.716,130.7257,130.6676,130.6967,4453.0
2022-11-22 13:45:00,134.9,135.08,134.9,134.97,9514.0,130.7257,130.9002,130.7257,130.7936,9514.0
2022-11-22 13:50:00,134.97,135.07,134.95,135.07,2590.0,130.7936,130.8905,130.7742,130.8905,2590.0
2022-11-22 13:55:00,135.03,135.08,134.98,135.0,2477.0,130.8517,130.9002,130.8033,130.8226,2477.0
2022-11-22 14:00:00,135.04,135.06,134.95,134.98,3232.0,130.8614,130.8808,130.7742,130.8033,3232.0
2022-11-22 14:05:00,135.03,135.03,134.95,135.01,9584.0,130.8517,130.8517,130.7742,130.8323,9584.0
2022-11-22 14:10:00,135.02,135.19,135.0,135.18,5133.0,130.842,131.0068,130.8226,130.9971,5133.0
2022-11-22 14:15:00,135.17,135.29,135.17,135.29,810.0,130.9874,131.1037,130.9874,131.1037,810.0
2022-11-22 14:20:00,135.36,135.45,135.36,135.43,1528.0,131.1715,131.2587,131.1715,131.2393,1528.0
2022-11-22 14:25:00,135.43,135.57,135.42,135.49,2728.0,131.2393,131.375,131.2296,131.2975,2728.0
2022-11-22 14:30:00,135.53,135.6,135.48,135.6,10710.0,131.3362,131.4041,131.2878,131.4041,10710.0
2022-11-22 14:35:00,135.6,135.61,135.47,135.47,4471.0,131.4041,131.4138,131.2781,131.2781,4471.0
2022-11-22 14:40:00,135.51,135.6,135.47,135.47,1799.0,131.3169,131.4041,131.2781,131.2781,1799.0
2022-11-22 14:45:00,135.49,135.57,135.49,135.57,3096.0,131.2975,131.375,131.2975,131.375,3096.0
2022-11-22 14:50:00,135.57,135.6,135.54,135.56,9728.0,131.375,131.4041,131.3459,131.3653,9728.0
2022-11-22 14:55:00,135.56,135.59,135.51,135.56,6549.0,131.3653,131.3944,131.3169,131.3653,6549.0
2022-11-22 15:00:00,135.56,135.64,135.55,135.59,12813.0,131.3653,131.4428,131.3556,131.3944,12813.0
2022-11-22 15:05:00,135.55,135.57,135.46,135.52,5120.0,131.3556,131.375,131.2684,131.3266,5120.0
2022-11-22 15:10:00,135.53,135.56,135.48,135.5,4233.0,131.3362,131.3653,131.2878,131.3072,4233.0
2022-11-22 15:15:00,135.52,135.56,135.48,135.48,5098.0,131.3266,131.3653,131.2878,131.2878,5098.0
2022-11-22 15:20:00,135.48,135.54,135.47,135.53,4564.0,131.2878,131.3459,131.2781,131.3362,4564.0
2022-11-22 15:25:00,135.56,135.57,135.48,135.52,5246.0,131.3653,131.375,131.2878,131.3266,5246.0
2022-11-22 15:30:00,135.5,135.56,135.37,135.38,34201.0,131.3072,131.3653,131.1812,131.1909,34201.0
2022-11-22 15:35:00,135.37,135.4,135.28,135.34,8202.0,131.1812,131.2103,131.094,131.1521,8202.0
2022-11-22 15:40:00,135.35,135.38,135.27,135.29,10185.0,131.1618,131.1909,131.0843,131.1037,10185.0
2022-11-22 15:45:00,135.28,135.49,135.28,135.44,27055.0,131.094,131.2975,131.094,131.249,27055.0
2022-11-22 15:50:00,135.48,135.54,135.35,135.47,21586.0,131.2878,131.3459,131.1618,131.2781,21586.0
2022-11-22 15:55:00,135.46,135.49,135.35,135.38,48359.0,131.2684,131.2975,131.1618,131.1909,48359.0
2022-11-23 09:30:00,135.25,135.6,134.83,135.44,9028.0,131.0649,131.4041,130.6579,131.249,9028.0
2022-11-23 09:35:00,135.46,135.58,135.44,135.57,620.0,131.2684,131.3847,131.249,131.375,620.0
2022-11-23 09:40:00,135.49,135.59,135.48,135.59,400.0,131.2975,131.3944,131.2878,131.3944,400.0
2022-11-23 09:45:00,135.56,135.94,135.56,135.8,3426.0,131.3653,131.7336,131.3653,131.5979,3426.0
2022-11-23 09:50:00,135.8,135.93,135.7,135.81,3129.0,131.5979,131.7239,131.501,131.6076,3129.0
2022-11-23 09:55:00,135.73,136.0,135.62,136.0,7188.0,131.5301,131.7917,131.4235,131.7917,7188.0
2022-11-23 10:00:00,135.98,136.12,135.86,136.03,5136.0,131.7723,131.908,131.656,131.8208,5136.0
2022-11-23 10:05:00,136.0,136.15,136.0,136.06,3290.0,131.7917,131.9371,131.7917,131.8498,3290.0
2022-11-23 10:10:00,136.1,136.2,136.03,136.08,4961.0,131.8886,131.9855,131.8208,131.8692,4961.0
2022-11-23 10:15:00,136.03,136.03,135.9,136.03,7774.0,131.8208,131.8208,131.6948,131.8208,7774.0
2022-11-23 10:20:00,136.03,136.1,135.91,136.0,4662.0,131.8208,131.8886,131.7045,131.7917,4662.0
2022-11-23 10:25:00,136.0,136.23,135.97,136.18,12152.0,131.7917,132.0146,131.7626,131.9661,12152.0
2022-11-23 10:30:00,136.2,136.2,136.11,136.15,1667.0,131.9855,131.9855,131.8983,131.9371,1667.0
2022-11-23 10:35:00,136.12,136.12,135.97,136.09,12320.0,131.908,131.908,131.7626,131.8789,12320.0
2022-11-23 10:40:00,136.06,136.22,136.03,136.06,5188.0,131.8498,132.0049,131.8208,131.8498,5188.0
2022-11-23 10:45:00,136.07,136.12,136.0,136.1,1994.0,131.8595,131.908,131.7917,131.8886,1994.0
2022-11-23 10:50:00,136.0,136.07,136.0,136.06,500.0,131.7917,131.8595,131.7917,131.8498,500.0
2022-11-23 10:55:00,136.05,136.05,135.82,135.89,6426.0,131.8402,131.8402,131.6173,131.6851,6426.0
2022-11-23 11:00:00,135.88,135.92,135.86,135.92,801.0,131.6754,131.7142,131.656,131.7142,801.0
2022-11-23 11:05:00,135.89,136.04,135.89,136.04,1210.0,131.6851,131.8305,131.6851,131.8305,1210.0
2022-11-23 11:10:00,136.06,136.15,135.97,136.15,1630.0,131.8498,131.9371,131.7626,131.9371,1630.0
2022-11-23 11:15:00,136.17,136.2,135.94,135.95,5885.0,131.9564,131.9855,131.7336,131.7432,5885.0
2022-11-23 11:20:00,135.98,135.98,135.87,135.87,2248.0,131.7723,131.7723,131.6657,131.6657,2248.0
2022-11-23 11:25:00,135.87,135.95,135.86,135.92,3403.0,131.6657,131.7432,131.656,131.7142,3403.0
2022-11-23 11:30:00,135.91,135.97,135.84,135.93,3200.0,131.7045,131.7626,131.6367,131.7239,3200.0
2022-11-23 11:35:00,135.96,135.96,135.89,135.9,1348.0,131.7529,131.7529,131.6851,131.6948,1348.0
2022-11-23 11:40:00,135.93,136.13,135.91,136.13,2528.0,131.7239,131.9177,131.7045,131.9177,2528.0
2022-11-23 11:45:00,136.15,136.2,136.03,136.03,8599.0,131.9371,131.9855,131.8208,131.8208,8599.0
2022-11-23 11:50:00,136.08,136.11,135.84,135.84,3816.0,131.8692,131.8983,131.6367,131.6367,3816.0
2022-11-23 11:55:00,135.77,135.8,135.64,135.71,4183.0,131.5688,131.5979,131.4428,131.5107,4183.0
2022-11-23 12:00:00,135.72,135.85,135.71,135.81,1180.0,131.5204,131.6463,131.5107,131.6076,1180.0
2022-11-23 12:05:00,135.8,135.83,135.75,135.83,1317.0,131.5979,131.627,131.5494,131.627,1317.0
2022-11-23 12:10:00,135.84,135.94,135.8,135.84,2880.0,131.6367,131.7336,131.5979,131.6367,2880.0
2022-11-23 12:15:00,135.81,135.86,135.79,135.8,1132.0,131.6076,131.656,131.5882,131.5979,1132.0
2022-11-23 12:20:00,135.8,135.88,135.8,135.83,800.0,131.5979,131.6754,131.5979,131.627,800.0
2022-11-23 12:25:00,135.93,136.01,135.93,135.96,3367.0,131.7239,131.8014,131.7239,131.7529,3367.0
2022-11-23 12:30:00,135.98,136.1,135.97,136.01,2167.0,131.7723,131.8886,131.7626,131.8014,2167.0
2022-11-23 12:35:00,136.01,136.16,136.0,136.14,3331.0,131.8014,131.9467,131.7917,131.9274,3331.0
2022-11-23 12:40:00,136.1,136.14,136.0,136.02,2541.0,131.8886,131.9274,131.7917,131.8111,2541.0
2022-11-23 12:45:00,136.0,136.11,136.0,136.08,2200.0,131.7917,131.8983,131.7917,131.8692,2200.0
2022-11-23 12:50:00,136.09,136.09,135.92,135.93,3340.0,131.8789,131.8789,131.7142,131.7239,3340.0
2022-11-23 12:55:00,135.94,136.04,135.9,136.03,2001.0,131.7336,131.8305,131.6948,131.8208,2001.0
2022-11-23 13:00:00,136.02,136.1,135.98,136.09,2129.0,131.8111,131.8886,131.7723,131.8789,2129.0
2022-11-23 13:05:00,136.06,136.13,136.06,136.07,2286.0,131.8498,131.9177,131.8498,131.8595,2286.0
2022-11-23 13:10:00,136.06,136.12,136.01,136.08,2116.0,131.8498,131.908,131.8014,131.8692,2116.0
2022-11-23 13:15:00,136.06,136.12,136.06,136.09,2561.0,131.8498,131.908,131.8498,131.8789,2561.0
2022-11-23 13:20:00,136.11,136.19,136.07,136.12,10954.0,131.8983,131.9758,131.8595,131.908,10954.0
2022-11-23 13:25:00,136.12,136.17,136.11,136.16,6208.0,131.908,131.9564,131.8983,131.9467,6208.0
2022-11-23 13:30:00,136.16,136.24,136.12,136.2,34258.0,131.9467,132.0243,131.908,131.9855,34258.0
2022-11-23 13:35:00,136.19,136.2,136.0,136.16,13084.0,131.9758,131.9855,131.7917,131.9467,13084.0
2022-11-23 13:40:00,136.13,136.16,136.1,136.16,10650.0,131.9177,131.9467,131.8886,131.9467,10650.0
2022-11-23 13:45:00,136.15,136.2,136.14,136.19,4991.0,131.9371,131.9855,131.9274,131.9758,4991.0
2022-11-23 13:50:00,136.21,136.28,136.2,136.26,4145.0,131.9952,132.063,131.9855,132.0437,4145.0
2022-11-23 13:55:00,136.27,136.29,136.21,136.21,3100.0,132.0533,132.0727,131.9952,131.9952,3100.0
2022-11-23 14:00:00,136.27,136.52,136.07,136.51,6844.0,132.0533,132.2956,131.8595,132.2859,6844.0
2022-11-23 14:05:00,136.52,136.54,136.39,136.53,7617.0,132.2956,132.315,132.1696,132.3053,7617.0
2022-11-23 14:10:00,136.5,136.53,136.33,136.5,5147.0,132.2762,132.3053,132.1115,132.2762,5147.0
2022-11-23 14:15:00,136.5,136.63,136.39,136.4,5493.0,132.2762,132.4022,132.1696,132.1793,5493.0
2022-11-23 14:20:00,136.45,136.64,136.45,136.62,2720.0,132.2278,132.4119,132.2278,132.3925,2720.0
2022-11-23 14:25:00,136.66,136.73,136.53,136.53,4558.0,132.4313,132.4991,132.3053,132.3053,4558.0
2022-11-23 14:30:00,136.53,136.53,136.38,136.5,3612.0,132.3053,132.3053,132.1599,132.2762,3612.0
2022-11-23 14:35:00,136.5,136.5,136.38,136.38,4705.0,132.2762,132.2762,132.1599,132.1599,4705.0
2022-11-23 14:40:00,136.45,136.55,136.45,136.55,2708.0,132.2278,132.3247,132.2278,132.3247,2708.0
2022-11-23 14:45:00,136.54,136.68,136.51,136.66,3536.0,132.315,132.4507,132.2859,132.4313,3536.0
2022-11-23 14:50:00,136.63,136.77,136.6,136.6,5216.0,132.4022,132.5379,132.3731,132.3731,5216.0
2022-11-23 14:55:00,136.58,136.68,136.58,136.61,3257.0,132.3538,132.4507,132.3538,132.3828,3257.0
2022-11-23 15:00:00,136.61,136.61,136.44,136.54,5789.0,132.3828,132.3828,132.2181,132.315,5789.0
2022-11-23 15:05:00,136.5,136.57,136.5,136.57,2427.0,132.2762,132.3441,132.2762,132.3441,2427.0
2022-11-23 15:10:00,136.59,136.6,136.52,136.52,6631.0,132.3634,132.3731,132.2956,132.2956,6631.0
2022-11-23 15:15:00,136.58,136.65,136.55,136.63,4010.0,132.3538,132.4216,132.3247,132.4022,4010.0
2022-11-23 15:20:00,136.64,136.64,136.45,136.53,7854.0,132.4119,132.4119,132.2278,132.3053,7854.0
2022-11-23 15:25:00,136.51,136.56,136.37,136.4,7222.0,132.2859,132.3344,132.1503,132.1793,7222.0
2022-11-23 15:30:00,136.39,136.41,136.33,136.39,8520.0,132.1696,132.189,132.1115,132.1696,8520.0
2022-11-23 15:35:00,136.38,136.49,136.38,136.4,5787.0,132.1599,132.2665,132.1599,132.1793,5787.0
2022-11-23 15:40:00,136.36,136.4,136.32,136.4,11984.0,132.1406,132.1793,132.1018,132.1793,11984.0
2022-11-23 15:45:00,136.4,136.4,136.25,136.28,9372.0,132.1793,132.1793,132.034,132.063,9372.0
2022-11-23 15:50:00,136.26,136.43,136.2,136.4,24108.0,132.0437,132.2084,131.9855,132.1793,24108.0
2022-11-23 15:55:00,136.4,136.4,135.83,135.94,104542.0,132.1793,132.1793,131.627,131.7336,104542.0
2022-11-25 09:30:00,136.49,136.81,136.04,136.66,16274.0,132.2665,132.5766,131.8305,132.4313,16274.0
2022-11-25 09:35:00,136.69,136.7,136.3,136.3,1581.0,132.4603,132.47,132.0824,132.0824,1581.0
2022-11-25 09:40:00,136.24,136.64,136.24,136.5,2901.0,132.0243,132.4119,132.0243,132.2762,2901.0
2022-11-25 09:45:00,136.45,137.19,136.45,137.1,3782.0,132.2278,132.9449,132.2278,132.8577,3782.0
2022-11-25 09:50:00,137.11,137.23,136.98,137.22,3140.0,132.8674,132.9836,132.7414,132.9739,3140.0
2022-11-25 09:55:00,137.23,137.33,137.12,137.22,2625.0,132.9836,133.0805,132.877,132.9739,2625.0
2022-11-25 10:00:00,137.2,137.31,137.09,137.2,4883.0,132.9546,133.0612,132.848,132.9546,4883.0
2022-11-25 10:05:00,137.22,137.35,137.14,137.35,2606.0,132.9739,133.0999,132.8964,133.0999,2606.0
2022-11-25 10:10:00,137.29,137.29,137.15,137.16,3169.0,133.0418,133.0418,132.9061,132.9158,3169.0
2022-11-25 10:15:00,137.17,137.36,137.06,137.36,2998.0,132.9255,133.1096,132.8189,133.1096,2998.0
2022-11-25 10:20:00,137.31,137.44,137.24,137.3,3237.0,133.0612,133.1871,132.9933,133.0515,3237.0
2022-11-25 10:25:00,137.22,137.28,137.18,137.18,1723.0,132.9739,133.0321,132.9352,132.9352,1723.0
2022-11-25 10:30:00,137.19,137.19,137.01,137.01,2996.0,132.9449,132.9449,132.7704,132.7704,2996.0
2022-11-25 10:35:00,137.03,137.12,136.99,137.09,3850.0,132.7898,132.877,132.7511,132.848,3850.0
2022-11-25 10:40:00,137.11,137.11,136.88,136.89,2069.0,132.8674,132.8674,132.6445,132.6542,2069.0
2022-11-25 10:45:00,136.87,136.96,136.82,136.96,1363.0,132.6348,132.722,132.5863,132.722,1363.0
2022-11-25 10:50:00,136.97,137.17,136.97,137.16,3635.0,132.7317,132.9255,132.7317,132.9158,3635.0
2022-11-25 10:55:00,137.14,137.19,137.06,137.06,4362.0,132.8964,132.9449,132.8189,132.8189,4362.0
2022-11-25 11:00:00,137.06,137.14,137.0,137.14,3789.0,132.8189,132.8964,132.7608,132.8964,3789.0
2022-11-25 11:05:00,137.15,137.27,137.15,137.23,3826.0,132.9061,133.0224,132.9061,132.9836,3826.0
2022-11-25 11:10:00,137.23,137.24,137.01,137.01,5985.0,132.9836,132.9933,132.7704,132.7704,5985.0
2022-11-25 11:15:00,137.01,137.12,137.01,137.02,4779.0,132.7704,132.877,132.7704,132.7801,4779.0
2022-11-25 11:20:00,137.0,137.07,136.93,136.93,4789.0,132.7608,132.8286,132.6929,132.6929,4789.0
2022-11-25 11:25:00,137.01,137.17,136.99,137.13,5307.0,132.7704,132.9255,132.7511,132.8867,5307.0
2022-11-25 11:30:00,137.11,137.16,137.06,137.09,4506.0,132.8674,132.9158,132.8189,132.848,4506.0
2022-11-25 11:35:00,137.11,137.11,137.02,137.03,4794.0,132.8674,132.8674,132.7801,132.7898,4794.0
2022-11-25 11:40:00,137.01,137.08,136.98,137.08,4886.0,132.7704,132.8383,132.7414,132.8383,4886.0
2022-11-25 11:45:00,137.09,137.21,137.09,137.17,3162.0,132.848,132.9643,132.848,132.9255,3162.0
2022-11-25 11:50:00,137.17,137.28,137.17,137.2,4417.0,132.9255,133.0321,132.9255,132.9546,4417.0
2022-11-25 11:55:00,137.21,137.21,137.12,137.13,3152.0,132.9643,132.9643,132.877,132.8867,3152.0
2022-11-25 12:00:00,137.18,137.25,137.18,137.22,2910.0,132.9352,133.003,132.9352,132.9739,2910.0
2022-11-25 12:05:00,137.21,137.3,137.12,137.12,5606.0,132.9643,133.0515,132.877,132.877,5606.0
2022-11-25 12:10:00,137.12,137.13,137.09,137.12,4119.0,132.877,132.8867,132.848,132.877,4119.0
2022-11-25 12:15:00,137.13,137.34,137.13,137.34,5029.0,132.8867,133.0902,132.8867,133.0902,5029.0
2022-11-25 12:20:00,137.36,137.36,137.22,137.22,4488.0,133.1096,133.1096,132.9739,132.9739,4488.0
2022-11-25 12:25:00,137.24,137.28,137.14,137.18,4049.0,132.9933,133.0321,132.8964,132.9352,4049.0
2022-11-25 12:30:00,137.18,137.18,137.02,137.02,4584.0,132.9352,132.9352,132.7801,132.7801,4584.0
2022-11-25 12:35:00,137.02,137.02,136.94,136.94,2275.0,132.7801,132.7801,132.7026,132.7026,2275.0
2022-11-25 12:40:00,136.94,136.94,136.78,136.78,3393.0,132.7026,132.7026,132.5476,132.5476,3393.0
2022-11-25 12:45:00,136.77,136.8,136.7,136.75,4292.0,132.5379,132.5669,132.47,132.5185,4292.0
2022-11-25 12:50:00,136.74,136.9,136.73,136.8,8066.0,132.5088,132.6639,132.4991,132.5669,8066.0
2022-11-25 12:55:00,136.74,136.93,136.74,136.93,14982.0,132.5088,132.6929,132.5088,132.6929,14982.0
2022-11-28 09:30:00,136.37,137.16,136.2,137.1,29759.0,132.1503,132.9158,131.9855,132.8577,29759.0
2022-11-28 09:35:00,137.06,137.33,137.05,137.33,5881.0,132.8189,133.0805,132.8092,133.0805,5881.0
2022-11-28 09:40:00,137.33,137.37,136.82,136.83,11576.0,133.0805,133.1193,132.5863,132.596,11576.0
2022-11-28 09:45:00,136.84,137.33,136.84,137.12,6025.0,132.6057,133.0805,132.6057,132.877,6025.0
2022-11-28 09:50:00,137.12,137.28,136.97,137.03,5687.0,132.877,133.0321,132.7317,132.7898,5687.0
2022-11-28 09:55:00,137.0,137.06,136.8,137.06,9430.0,132.7608,132.8189,132.5669,132.8189,9430.0
2022-11-28 10:00:00,137.06,137.06,136.86,136.93,13130.0,132.8189,132.8189,132.6251,132.6929,13130.0
2022-11-28 10:05:00,136.96,137.32,136.88,137.32,3698.0,132.722,133.0709,132.6445,133.0709,3698.0
2022-11-28 10:10:00,137.33,137.67,137.33,137.67,5728.0,133.0805,133.41,133.0805,133.41,5728.0
2022-11-28 10:15:00,137.68,137.88,137.68,137.88,5375.0,133.4197,133.6135,133.4197,133.6135,5375.0
2022-11-28 10:20:00,137.9,138.02,137.67,137.67,14417.0,133.6329,133.7492,133.41,133.41,14417.0
2022-11-28 10:25:00,137.7,137.75,137.62,137.72,10276.0,133.4391,133.4875,133.3616,133.4585,10276.0
2022-11-28 10:30:00,137.68,137.69,137.46,137.48,5642.0,133.4197,133.4294,133.2065,133.2259,5642.0
2022-11-28 10:35:00,137.47,137.56,137.38,137.56,6922.0,133.2162,133.3034,133.129,133.3034,6922.0
2022-11-28 10:40:00,137.56,137.65,137.46,137.58,8327.0,133.3034,133.3906,133.2065,133.3228,8327.0
2022-11-28 10:45:00,137.58,137.58,137.47,137.51,5901.0,133.3228,133.3228,133.2162,133.255,5901.0
2022-11-28 10:50:00,137.48,137.65,137.36,137.37,12166.0,133.2259,133.3906,133.1096,133.1193,12166.0
2022-11-28 10:55:00,137.3,137.3,137.14,137.2,5455.0,133.0515,133.0515,132.8964,132.9546,5455.0
2022-11-28 11:00:00,137.2,137.27,137.14,137.18,5145.0,132.9546,133.0224,132.8964,132.9352,5145.0
2022-11-28 11:05:00,137.16,137.16,136.97,137.06,7010.0,132.9158,132.9158,132.7317,132.8189,7010.0
2022-11-28 11:10:00,137.09,137.24,137.09,137.24,2207.0,132.848,132.9933,132.848,132.9933,2207.0
2022-11-28 11:15:00,137.22,137.29,137.19,137.22,7476.0,132.9739,133.0418,132.9449,132.9739,7476.0
2022-11-28 11:20:00,137.2,137.21,136.99,137.03,12185.0,132.9546,132.9643,132.7511,132.7898,12185.0
2022-11-28 11:25:00,137.06,137.1,137.01,137.03,4634.0,132.8189,132.8577,132.7704,132.7898,4634.0
2022-11-28 11:30:00,137.03,137.29,137.03,137.28,5950.0,132.7898,133.0418,132.7898,133.0321,5950.0
2022-11-28 11:35:00,137.28,137.39,137.23,137.38,4814.0,133.0321,133.1387,132.9836,133.129,4814.0
2022-11-28 11:40:00,137.36,137.38,137.14,137.14,3755.0,133.1096,133.129,132.8964,132.8964,3755.0
2022-11-28 11:45:00,137.13,137.15,137.09,137.15,2492.0,132.8867,132.9061,132.848,132.9061,2492.0
2022-11-28 11:50:00,137.16,137.27,137.13,137.23,5951.0,132.9158,133.0224,132.8867,132.9836,5951.0
2022-11-28 11:55:00,137.25,137.31,137.21,137.21,4643.0,133.003,133.0612,132.9643,132.9643,4643.0
2022-11-28 12:00:00,137.17,137.3,136.96,137.02,4978.0,132.9255,133.0515,132.722,132.7801,4978.0
2022-11-28 12:05:00,137.08,137.32,137.08,137.15,4244.0,132.8383,133.0709,132.8383,132.9061,4244.0
2022-11-28 12:10:00,137.09,137.13,137.05,137.13,3045.0,132.848,132.8867,132.8092,132.8867,3045.0
2022-11-28 12:15:00,137.14,137.36,137.13,137.34,5236.0,132.8964,133.1096,132.8867,133.0902,5236.0
2022-11-28 12:20:00,137.33,137.35,137.24,137.25,5640.0,133.0805,133.0999,132.9933,133.003,5640.0
2022-11-28 12:25:00,137.25,137.31,137.25,137.31,3543.0,133.003,133.0612,133.003,133.0612,3543.0
2022-11-28 12:30:00,137.3,137.35,137.27,137.32,4244.0,133.0515,133.0999,133.0224,133.0709,4244.0
2022-11-28 12:35:00,137.33,137.38,137.33,137.34,5232.0,133.0805,133.129,133.0805,133.0902,5232.0
2022-11-28 12:40:00,137.36,137.38,137.18,137.18,5495.0,133.1096,133.129,132.9352,132.9352,5495.0
2022-11-28 12:45:00,137.16,137.22,137.15,137.19,3187.0,132.9158,132.9739,132.9061,132.9449,3187.0
2022-11-28 12:50:00,137.18,137.19,136.85,136.87,3386.0,132.9352,132.9449,132.6154,132.6348,3386.0
2022-11-28 12:55:00,136.87,136.92,136.87,136.91,3491.0,132.6348,132.6832,132.6348,132.6735,3491.0
2022-11-28 13:00:00,136.9,136.92,136.86,136.88,1300.0,132.6639,132.6832,132.6251,132.6445,1300.0
2022-11-28 13:05:00,136.88,136.97,136.88,136.94,4549.0,132.6445,132.7317,132.6445,132.7026,4549.0
2022-11-28 13:10:00,136.94,136.98,136.9,136.96,1500.0,132.7026,132.7414,132.6639,132.722,1500.0
2022-11-28 13:15:00,136.97,136.97,136.83,136.84,8136.0,132.7317,132.7317,132.596,132.6057,8136.0
2022-11-28 13:20:00,136.77,136.81,136.71,136.79,4226.0,132.5379,132.5766,132.4797,132.5573,4226.0
2022-11-28 13:25:00,136.78,136.81,136.76,136.77,2132.0,132.5476,132.5766,132.5282,132.5379,2132.0
2022-11-28 13:30:00,136.74,136.74,136.67,136.72,2565.0,132.5088,132.5088,132.441,132.4894,2565.0
2022-11-28 13:35:00,136.71,136.76,136.64,136.76,4044.0,132.4797,132.5282,132.4119,132.5282,4044.0
2022-11-28 13:40:00,136.76,136.77,136.57,136.59,3414.0,132.5282,132.5379,132.3441,132.3634,3414.0
2022-11-28 13:45:00,136.57,136.59,136.55,136.58,1025.0,132.3441,132.3634,132.3247,132.3538,1025.0
2022-11-28 13:50:00,136.58,136.59,136.51,136.53,5437.0,132.3538,132.3634,132.2859,132.3053,5437.0
2022-11-28 13:55:00,136.53,136.58,136.37,136.49,4133.0,132.3053,132.3538,132.1503,132.2665,4133.0
2022-11-28 14:00:00,136.47,136.49,136.38,136.43,4436.0,132.2472,132.2665,132.1599,132.2084,4436.0
2022-11-28 14:05:00,136.4,136.44,136.33,136.33,3157.0,132.1793,132.2181,132.1115,132.1115,3157.0
2022-11-28 14:10:00,136.33,136.33,136.27,136.31,4636.0,132.1115,132.1115,132.0533,132.0921,4636.0
2022-11-28 14:15:00,136.32,136.44,136.3,136.44,2996.0,132.1018,132.2181,132.0824,132.2181,2996.0
2022-11-28 14:20:00,136.46,136.48,136.39,136.44,2751.0,132.2375,132.2568,132.1696,132.2181,2751.0
2022-11-28 14:25:00,136.43,136.43,136.35,136.37,3685.0,132.2084,132.2084,132.1309,132.1503,3685.0
2022-11-28 14:30:00,136.36,136.44,136.31,136.44,3682.0,132.1406,132.2181,132.0921,132.2181,3682.0
2022-11-28 14:35:00,136.44,136.46,136.44,136.44,3113.0,132.2181,132.2375,132.2181,132.2181,3113.0
2022-11-28 14:40:00,136.43,136.44,136.39,136.44,5036.0,132.2084,132.2181,132.1696,132.2181,5036.0
2022-11-28 14:45:00,136.44,136.48,136.35,136.35,4001.0,132.2181,132.2568,132.1309,132.1309,4001.0
2022-11-28 14:50:00,136.36,136.4,136.34,136.36,4109.0,132.1406,132.1793,132.1212,132.1406,4109.0
2022-11-28 14:55:00,136.34,136.35,136.31,136.31,6152.0,132.1212,132.1309,132.0921,132.0921,6152.0
2022-11-28 15:00:00,136.31,136.31,136.2,136.24,4732.0,132.0921,132.0921,131.9855,132.0243,4732.0
2022-11-28 15:05:00,136.17,136.22,136.17,136.2,3604.0,131.9564,132.0049,131.9564,131.9855,3604.0
2022-11-28 15:10:00,136.19,136.24,136.11,136.15,6198.0,131.9758,132.0243,131.8983,131.9371,6198.0
2022-11-28 15:15:00,136.17,136.23,136.16,136.22,6643.0,131.9564,132.0146,131.9467,132.0049,6643.0
2022-11-28 15:20:00,136.21,136.3,136.12,136.14,5832.0,131.9952,132.0824,131.908,131.9274,5832.0
2022-11-28 15:25:00,136.12,136.12,136.04,136.07,8660.0,131.908,131.908,131.8305,131.8595,8660.0
2022-11-28 15:30:00,136.09,136.26,136.05,136.25,7611.0,131.8789,132.0437,131.8402,132.034,7611.0
2022-11-28 15:35:00,136.23,136.35,136.18,136.31,8402.0,132.0146,132.1309,131.9661,132.0921,8402.0
2022-11-28 15:40:00,136.32,136.36,136.24,136.27,9587.0,132.1018,132.1406,132.0243,132.0533,9587.0
2022-11-28 15:45:00,136.27,136.27,136.12,136.12,12172.0,132.0533,132.0533,131.908,131.908,12172.0
2022-11-28 15:50:00,136.14,136.35,136.03,136.3,31544.0,131.9274,132.1309,131.8208,132.0824,31544.0
2022-11-28 15:55:00,136.31,136.58,136.3,136.52,120289.0,132.0921,132.3538,132.0824,132.2956,120289.0
2022-11-29 09:30:00,136.14,136.76,135.31,136.58,18213.0,131.9274,132.5282,131.1231,132.3538,18213.0
2022-11-29 09:35:00,136.6,136.6,136.18,136.31,4666.0,132.3731,132.3731,131.9661,132.0921,4666.0
2022-11-29 09:40:00,136.41,136.54,135.98,136.15,3236.0,132.189,132.315,131.7723,131.9371,3236.0
2022-11-29 09:45:00,136.1,136.22,135.92,136.22,3286.0,131.8886,132.0049,131.7142,132.0049,3286.0
2022-11-29 09:50:00,136.21,136.27,136.05,136.22,4945.0,131.9952,132.0533,131.8402,132.0049,4945.0
2022-11-29 09:55:00,136.19,136.53,136.17,136.5,3180.0,131.9758,132.3053,131.9564,132.2762,3180.0
2022-11-29 10:00:00,136.47,136.49,136.24,136.24,2860.0,132.2472,132.2665,132.0243,132.0243,2860.0
2022-11-29 10:05:00,136.29,136.56,136.15,136.53,5794.0,132.0727,132.3344,131.9371,132.3053,5794.0
2022-11-29 10:10:00,136.49,136.8,136.45,136.75,8195.0,132.2665,132.5669,132.2278,132.5185,8195.0
2022-11-29 10:15:00,136.76,136.87,136.75,136.86,6248.0,132.5282,132.6348,132.5185,132.6251,6248.0
2022-11-29 10:20:00,136.85,136.85,136.67,136.84,5468.0,132.6154,132.6154,132.441,132.6057,5468.0
2022-11-29 10:25:00,136.87,136.89,136.66,136.75,3381.0,132.6348,132.6542,132.4313,132.5185,3381.0
2022-11-29 10:30:00,136.77,136.79,136.54,136.54,5775.0,132.5379,132.5573,132.315,132.315,5775.0
2022-11-29 10:35:00,136.53,136.72,136.49,136.64,5509.0,132.3053,132.4894,132.2665,132.4119,5509.0
2022-11-29 10:40:00,136.67,136.69,136.5,136.52,3499.0,132.441,132.4603,132.2762,132.2956,3499.0
2022-11-29 10:45:00,136.51,136.61,136.45,136.46,3715.0,132.2859,132.3828,132.2278,132.2375,3715.0
2022-11-29 10:50:00,136.47,136.49,136.41,136.45,2367.0,132.2472,132.2665,132.189,132.2278,2367.0
2022-11-29 10:55:00,136.49,136.53,136.35,136.38,4679.0,132.2665,132.3053,132.1309,132.1599,4679.0
2022-11-29 11:00:00,136.37,136.48,136.17,136.18,4698.0,132.1503,132.2568,131.9564,131.9661,4698.0
2022-11-29 11:05:00,136.23,136.23,135.81,135.83,5281.0,132.0146,132.0146,131.6076,131.627,5281.0
2022-11-29 11:10:00,135.83,135.87,135.7,135.71,2900.0,131.627,131.6657,131.501,131.5107,2900.0
2022-11-29 11:15:00,135.67,135.67,135.59,135.59,4047.0,131.4719,131.4719,131.3944,131.3944,4047.0
2022-11-29 11:20:00,135.51,135.76,135.51,135.75,3868.0,131.3169,131.5591,131.3169,131.5494,3868.0
2022-11-29 11:25:00,135.77,135.9,135.76,135.9,3037.0,131.5688,131.6948,131.5591,131.6948,3037.0
2022-11-29 11:30:00,135.83,136.07,135.83,135.97,2170.0,131.627,131.8595,131.627,131.7626,2170.0
2022-11-29 11:35:00,135.98,135.98,135.86,135.86,3789.0,131.7723,131.7723,131.656,131.656,3789.0
2022-11-29 11:40:00,135.88,135.9,135.73,135.77,2393.0,131.6754,131.6948,131.5301,131.5688,2393.0
2022-11-29 11:45:00,135.73,135.84,135.66,135.78,3654.0,131.5301,131.6367,131.4622,131.5785,3654.0
2022-11-29 11:50:00,135.77,135.82,135.67,135.8,3178.0,131.5688,131.6173,131.4719,131.5979,3178.0
2022-11-29 11:55:00,135.79,135.82,135.72,135.77,3350.0,131.5882,131.6173,131.5204,131.5688,3350.0
2022-11-29 12:00:00,135.78,135.78,135.58,135.58,3033.0,131.5785,131.5785,131.3847,131.3847,3033.0
2022-11-29 12:05:00,135.59,135.66,135.59,135.66,2331.0,131.3944,131.4622,131.3944,131.4622,2331.0
2022-11-29 12:10:00,135.63,135.7,135.55,135.61,2777.0,131.4331,131.501,131.3556,131.4138,2777.0
2022-11-29 12:15:00,135.59,135.59,135.43,135.57,3068.0,131.3944,131.3944,131.2393,131.375,3068.0
2022-11-29 12:20:00,135.57,135.61,135.5,135.58,4371.0,131.375,131.4138,131.3072,131.3847,4371.0
2022-11-29 12:25:00,135.52,135.61,135.46,135.47,1900.0,131.3266,131.4138,131.2684,131.2781,1900.0
2022-11-29 12:30:00,135.52,135.55,135.49,135.53,1832.0,131.3266,131.3556,131.2975,131.3362,1832.0
2022-11-29 12:35:00,135.54,135.79,135.52,135.72,2000.0,131.3459,131.5882,131.3266,131.5204,2000.0
2022-11-29 12:40:00,135.72,135.74,135.66,135.74,2000.0,131.5204,131.5397,131.4622,131.5397,2000.0
2022-11-29 12:45:00,135.7,135.71,135.58,135.64,1500.0,131.501,131.5107,131.3847,131.4428,1500.0
2022-11-29 12:50:00,135.64,135.64,135.57,135.57,1101.0,131.4428,131.4428,131.375,131.375,1101.0
2022-11-29 12:55:00,135.55,135.64,135.52,135.63,1964.0,131.3556,131.4428,131.3266,131.4331,1964.0
2022-11-29 13:00:00,135.62,135.71,135.58,135.6,6064.0,131.4235,131.5107,131.3847,131.4041,6064.0
2022-11-29 13:05:00,135.62,135.71,135.4,135.41,9536.0,131.4235,131.5107,131.2103,131.22,9536.0
2022-11-29 13:10:00,135.4,135.5,135.35,135.5,7449.0,131.2103,131.3072,131.1618,131.3072,7449.0
2022-11-29 13:15:00,135.52,135.58,135.49,135.56,3821.0,131.3266,131.3847,131.2975,131.3653,3821.0
2022-11-29 13:20:00,135.56,135.57,135.42,135.57,13594.0,131.3653,131.375,131.2296,131.375,13594.0
2022-11-29 13:25:00,135.57,135.61,135.54,135.57,1547.0,131.375,131.4138,131.3459,131.375,1547.0
2022-11-29 13:30:00,135.59,135.73,135.59,135.72,1935.0,131.3944,131.5301,131.3944,131.5204,1935.0
2022-11-29 13:35:00,135.73,135.88,135.73,135.88,2100.0,131.5301,131.6754,131.5301,131.6754,2100.0
2022-11-29 13:40:00,135.83,135.89,135.78,135.79,3532.0,131.627,131.6851,131.5785,131.5882,3532.0
2022-11-29 13:45:00,135.81,135.82,135.72,135.72,2845.0,131.6076,131.6173,131.5204,131.5204,2845.0
2022-11-29 13:50:00,135.71,135.83,135.67,135.83,2997.0,131.5107,131.627,131.4719,131.627,2997.0
2022-11-29 13:55:00,135.84,135.88,135.76,135.86,4629.0,131.6367,131.6754,131.5591,131.656,4629.0
2022-11-29 14:00:00,135.87,136.17,135.86,136.09,5264.0,131.6657,131.9564,131.656,131.8789,5264.0
2022-11-29 14:05:00,136.1,136.1,135.95,136.03,3250.0,131.8886,131.8886,131.7432,131.8208,3250.0
2022-11-29 14:10:00,136.0,136.02,135.88,135.89,4147.0,131.7917,131.8111,131.6754,131.6851,4147.0
2022-11-29 14:15:00,135.88,135.97,135.85,135.88,2774.0,131.6754,131.7626,131.6463,131.6754,2774.0
2022-11-29 14:20:00,135.87,135.91,135.77,135.78,3503.0,131.6657,131.7045,131.5688,131.5785,3503.0
2022-11-29 14:25:00,135.76,135.82,135.66,135.71,2429.0,131.5591,131.6173,131.4622,131.5107,2429.0
2022-11-29 14:30:00,135.67,135.76,135.67,135.76,1700.0,131.4719,131.5591,131.4719,131.5591,1700.0
2022-11-29 14:35:00,135.79,135.84,135.74,135.84,3145.0,131.5882,131.6367,131.5397,131.6367,3145.0
2022-11-29 14:40:00,135.85,135.87,135.77,135.77,2044.0,131.6463,131.6657,131.5688,131.5688,2044.0
2022-11-29 14:45:00,135.86,135.87,135.78,135.81,2042.0,131.656,131.6657,131.5785,131.6076,2042.0
2022-11-29 14:50:00,135.8,135.85,135.78,135.78,3514.0,131.5979,131.6463,131.5785,131.5785,3514.0
2022-11-29 14:55:00,135.81,135.97,135.81,135.94,2500.0,131.6076,131.7626,131.6076,131.7336,2500.0
2022-11-29 15:00:00,135.94,136.04,135.93,135.93,4321.0,131.7336,131.8305,131.7239,131.7239,4321.0
2022-11-29 15:05:00,135.96,136.17,135.95,136.17,4703.0,131.7529,131.9564,131.7432,131.9564,4703.0
2022-11-29 15:10:00,136.13,136.17,136.12,136.15,2910.0,131.9177,131.9564,131.908,131.9371,2910.0
2022-11-29 15:15:00,136.15,136.16,136.06,136.07,4214.0,131.9371,131.9467,131.8498,131.8595,4214.0
2022-11-29 15:20:00,136.05,136.12,135.93,135.95,4644.0,131.8402,131.908,131.7239,131.7432,4644.0
2022-11-29 15:25:00,135.97,135.99,135.87,135.95,5357.0,131.7626,131.782,131.6657,131.7432,5357.0
2022-11-29 15:30:00,135.97,136.19,135.97,136.19,3607.0,131.7626,131.9758,131.7626,131.9758,3607.0
2022-11-29 15:35:00,136.2,136.24,136.11,136.17,6147.0,131.9855,132.0243,131.8983,131.9564,6147.0
2022-11-29 15:40:00,136.15,136.29,136.15,136.25,7200.0,131.9371,132.0727,131.9371,132.034,7200.0
2022-11-29 15:45:00,136.25,136.32,136.14,136.32,11212.0,132.034,132.1018,131.9274,132.1018,11212.0
2022-11-29 15:50:00,136.33,136.4,136.19,136.23,21331.0,132.1115,132.1793,131.9758,132.0146,21331.0
2022-11-29 15:55:00,136.24,136.72,136.24,136.65,164415.0,132.0243,132.4894,132.0243,132.4216,164415.0
2022-11-30 09:30:00,136.13,137.02,136.03,136.68,11554.0,131.9177,132.7801,131.8208,132.4507,11554.0
2022-11-30 09:35:00,136.61,136.78,136.47,136.5,3114.0,132.3828,132.5476,132.2472,132.2762,3114.0
2022-11-30 09:40:00,136.46,137.13,136.45,137.08,2148.0,132.2375,132.8867,132.2278,132.8383,2148.0
2022-11-30 09:45:00,137.09,137.25,137.06,137.25,3489.0,132.848,133.003,132.8189,133.003,3489.0
2022-11-30 09:50:00,137.26,137.38,137.07,137.27,6074.0,133.0127,133.129,132.8286,133.0224,6074.0
2022-11-30 09:55:00,137.21,137.26,136.87,136.9,3245.0,132.9643,133.0127,132.6348,132.6639,3245.0
2022-11-30 10:00:00,136.89,136.99,136.85,136.9,2200.0,132.6542,132.7511,132.6154,132.6639,2200.0
2022-11-30 10:05:00,136.92,136.92,136.76,136.81,1671.0,132.6832,132.6832,132.5282,132.5766,1671.0
2022-11-30 10:10:00,136.78,136.79,136.64,136.67,2700.0,132.5476,132.5573,132.4119,132.441,2700.0
2022-11-30 10:15:00,136.65,136.67,136.49,136.53,2530.0,132.4216,132.441,132.2665,132.3053,2530.0
2022-11-30 10:20:00,136.49,136.49,136.38,136.42,3176.0,132.2665,132.2665,132.1599,132.1987,3176.0
2022-11-30 10:25:00,136.42,136.42,136.29,136.31,2672.0,132.1987,132.1987,132.0727,132.0921,2672.0
2022-11-30 10:30:00,136.31,136.66,136.31,136.66,3432.0,132.0921,132.4313,132.0921,132.4313,3432.0
2022-11-30 10:35:00,136.68,136.76,136.66,136.72,2301.0,132.4507,132.5282,132.4313,132.4894,2301.0
2022-11-30 10:40:00,136.75,136.85,136.74,136.82,2724.0,132.5185,132.6154,132.5088,132.5863,2724.0
2022-11-30 10:45:00,136.79,136.79,136.57,136.59,2765.0,132.5573,132.5573,132.3441,132.3634,2765.0
2022-11-30 10:50:00,136.6,136.74,136.55,136.69,1720.0,132.3731,132.5088,132.3247,132.4603,1720.0
2022-11-30 10:55:00,136.7,136.87,136.7,136.74,3748.0,132.47,132.6348,132.47,132.5088,3748.0
2022-11-30 11:00:00,136.76,136.76,136.58,136.58,3370.0,132.5282,132.5282,132.3538,132.3538,3370.0
2022-11-30 11:05:00,136.56,136.72,136.55,136.69,2712.0,132.3344,132.4894,132.3247,132.4603,2712.0
2022-11-30 11:10:00,136.67,136.76,136.67,136.69,2000.0,132.441,132.5282,132.441,132.4603,2000.0
2022-11-30 11:15:00,136.7,136.74,136.6,136.63,2788.0,132.47,132.5088,132.3731,132.4022,2788.0
2022-11-30 11:20:00,136.6,136.62,136.49,136.53,1470.0,132.3731,132.3925,132.2665,132.3053,1470.0
2022-11-30 11:25:00,136.5,136.69,136.49,136.67,1622.0,132.2762,132.4603,132.2665,132.441,1622.0
2022-11-30 11:30:00,136.68,136.73,136.63,136.63,2028.0,132.4507,132.4991,132.4022,132.4022,2028.0
2022-11-30 11:35:00,136.62,136.7,136.6,136.68,2020.0,132.3925,132.47,132.3731,132.4507,2020.0
2022-11-30 11:40:00,136.72,136.78,136.68,136.77,2301.0,132.4894,132.5476,132.4507,132.5379,2301.0
2022-11-30 11:45:00,136.77,136.81,136.7,136.8,1727.0,132.5379,132.5766,132.47,132.5669,1727.0
2022-11-30 11:50:00,136.77,136.77,136.63,136.67,1280.0,132.5379,132.5379,132.4022,132.441,1280.0
2022-11-30 11:55:00,136.6,136.63,136.41,136.63,3789.0,132.3731,132.4022,132.189,132.4022,3789.0
2022-11-30 12:00:00,136.63,136.65,136.57,136.63,1485.0,132.4022,132.4216,132.3441,132.4022,1485.0
2022-11-30 12:05:00,136.61,136.64,136.54,136.54,2567.0,132.3828,132.4119,132.315,132.315,2567.0
2022-11-30 12:10:00,136.56,136.63,136.55,136.62,1618.0,132.3344,132.4022,132.3247,132.3925,1618.0
2022-11-30 12:15:00,136.59,136.67,136.57,136.64,4036.0,132.3634,132.441,132.3441,132.4119,4036.0
2022-11-30 12:20:00,136.56,136.69,136.55,136.69,2470.0,132.3344,132.4603,132.3247,132.4603,2470.0
2022-11-30 12:25:00,136.67,136.67,136.56,136.56,3372.0,132.441,132.441,132.3344,132.3344,3372.0
2022-11-30 12:30:00,136.58,136.61,136.55,136.58,4588.0,132.3538,132.3828,132.3247,132.3538,4588.0
2022-11-30 12:35:00,136.56,136.57,136.51,136.57,2344.0,132.3344,132.3441,132.2859,132.3441,2344.0
2022-11-30 12:40:00,136.54,136.71,136.53,136.7,2897.0,132.315,132.4797,132.3053,132.47,2897.0
2022-11-30 12:45:00,136.68,136.74,136.61,136.62,7228.0,132.4507,132.5088,132.3828,132.3925,7228.0
2022-11-30 12:50:00,136.57,136.57,136.45,136.45,1007.0,132.3441,132.3441,132.2278,132.2278,1007.0
2022-11-30 12:55:00,136.47,136.5,136.41,136.41,1721.0,132.2472,132.2762,132.189,132.189,1721.0
2022-11-30 13:00:00,136.38,136.42,136.32,136.42,2120.0,132.1599,132.1987,132.1018,132.1987,2120.0
2022-11-30 13:05:00,136.43,136.51,136.42,136.51,1401.0,132.2084,132.2859,132.1987,132.2859,1401.0
2022-11-30 13:10:00,136.51,136.54,136.5,136.54,2860.0,132.2859,132.315,132.2762,132.315,2860.0
2022-11-30 13:15:00,136.55,136.61,136.55,136.59,2211.0,132.3247,132.3828,132.3247,132.3634,2211.0
2022-11-30 13:20:00,136.62,136.67,136.61,136.66,2204.0,132.3925,132.441,132.3828,132.4313,2204.0
2022-11-30 13:25:00,136.66,136.7,136.6,136.6,2845.0,132.4313,132.47,132.3731,132.3731,2845.0
2022-11-30 13:30:00,136.6,137.31,136.44,137.03,7030.0,132.3731,133.0612,132.2181,132.7898,7030.0
2022-11-30 13:35:00,137.05,137.44,137.0,137.44,3018.0,132.8092,133.1871,132.7608,133.1871,3018.0
2022-11-30 13:40:00,137.46,137.46,137.25,137.25,1800.0,133.2065,133.2065,133.003,133.003,1800.0
2022-11-30 13:45:00,137.3,137.3,137.0,137.14,4789.0,133.0515,133.0515,132.7608,132.8964,4789.0
2022-11-30 13:50:00,137.2,137.2,137.01,137.19,2009.0,132.9546,132.9546,132.7704,132.9449,2009.0
2022-11-30 13:55:00,137.28,137.66,137.28,137.55,2493.0,133.0321,133.4003,133.0321,133.2937,2493.0
2022-11-30 14:00:00,137.68,137.71,137.58,137.63,2458.0,133.4197,133.4488,133.3228,133.3713,2458.0
2022-11-30 14:05:00,137.68,137.8,137.59,137.7,5500.0,133.4197,133.536,133.3325,133.4391,5500.0
2022-11-30 14:10:00,137.63,137.68,137.53,137.58,2630.0,133.3713,133.4197,133.2744,133.3228,2630.0
2022-11-30 14:15:00,137.72,138.04,137.69,138.0,2260.0,133.4585,133.7686,133.4294,133.7298,2260.0
2022-11-30 14:20:00,137.93,137.94,137.69,137.8,6928.0,133.662,133.6717,133.4294,133.536,6928.0
2022-11-30 14:25:00,137.76,137.83,137.68,137.74,3534.0,133.4972,133.5651,133.4197,133.4779,3534.0
2022-11-30 14:30:00,137.75,137.84,137.67,137.83,4038.0,133.4875,133.5748,133.41,133.5651,4038.0
2022-11-30 14:35:00,137.85,137.85,137.75,137.75,3715.0,133.5845,133.5845,133.4875,133.4875,3715.0
2022-11-30 14:40:00,137.8,137.9,137.73,137.84,3100.0,133.536,133.6329,133.4682,133.5748,3100.0
2022-11-30 14:45:00,137.86,138.06,137.86,138.06,2902.0,133.5941,133.788,133.5941,133.788,2902.0
2022-11-30 14:50:00,138.03,138.15,138.01,138.07,4728.0,133.7589,133.8752,133.7395,133.7976,4728.0
2022-11-30 14:55:00,138.15,138.24,138.12,138.19,2150.0,133.8752,133.9624,133.8461,133.9139,2150.0
2022-11-30 15:00:00,138.18,138.35,138.18,138.3,4386.0,133.9042,134.069,133.9042,134.0205,4386.0
2022-11-30 15:05:00,138.29,138.31,138.17,138.21,7704.0,134.0108,134.0302,133.8946,133.9333,7704.0
2022-11-30 15:10:00,138.22,138.27,138.21,138.25,2029.0,133.943,133.9915,133.9333,133.9721,2029.0
2022-11-30 15:15:00,138.27,138.44,138.21,138.44,6054.0,133.9915,134.1562,133.9333,134.1562,6054.0
2022-11-30 15:20:00,138.41,138.45,138.34,138.4,3701.0,134.1271,134.1659,134.0593,134.1174,3701.0
2022-11-30 15:25:00,138.39,138.46,138.32,138.38,4744.0,134.1077,134.1756,134.0399,134.0981,4744.0
2022-11-30 15:30:00,138.39,138.56,138.38,138.55,6219.0,134.1077,134.2725,134.0981,134.2628,6219.0
2022-11-30 15:35:00,138.58,138.78,138.45,138.52,10971.0,134.2919,134.4857,134.1659,134.2337,10971.0
2022-11-30 15:40:00,138.51,138.63,138.47,138.63,8792.0,134.224,134.3403,134.1853,134.3403,8792.0
2022-11-30 15:45:00,138.61,138.83,138.61,138.81,13207.0,134.3209,134.5341,134.3209,134.5147,13207.0
2022-11-30 15:50:00,138.8,139.2,138.8,139.05,56150.0,134.5051,134.8927,134.5051,134.7473,56150.0
2022-11-30 15:55:00,139.07,139.26,138.97,139.24,86412.0,134.7667,134.9508,134.6698,134.9314,86412.0
2022-12-01 09:30:00,140.41,140.77,139.94,139.95,22370.0,136.0652,136.4141,135.6098,135.6195,22370.0
2022-12-01 09:35:00,139.94,140.11,139.75,140.01,7546.0,135.6098,135.7745,135.4257,135.6776,7546.0
2022-12-01 09:40:00,140.17,140.33,140.02,140.3,10351.0,135.8327,135.9877,135.6873,135.9586,10351.0
2022-12-01 09:45:00,140.31,140.4,140.11,140.18,6770.0,135.9683,136.0555,135.7745,135.8424,6770.0
2022-12-01 09:50:00,140.2,140.54,140.2,140.52,6093.0,135.8617,136.1912,135.8617,136.1718,6093.0
2022-12-01 09:55:00,140.48,140.87,140.48,140.76,4402.0,136.1331,136.511,136.1331,136.4044,4402.0
2022-12-01 10:00:00,140.91,140.98,140.3,140.56,15763.0,136.5498,136.6176,135.9586,136.2106,15763.0
2022-12-01 10:05:00,140.55,140.61,140.26,140.26,3224.0,136.2009,136.2591,135.9199,135.9199,3224.0
2022-12-01 10:10:00,140.24,140.68,140.24,140.62,12137.0,135.9005,136.3269,135.9005,136.2687,12137.0
2022-12-01 10:15:00,140.65,140.67,140.34,140.6,5739.0,136.2978,136.3172,135.9974,136.2494,5739.0
2022-12-01 10:20:00,140.57,140.62,140.27,140.27,3123.0,136.2203,136.2687,135.9296,135.9296,3123.0
2022-12-01 10:25:00,140.23,140.43,140.2,140.21,5341.0,135.8908,136.0846,135.8617,135.8714,5341.0
2022-12-01 10:30:00,140.25,140.3,139.78,140.05,13893.0,135.9102,135.9586,135.4547,135.7164,13893.0
2022-12-01 10:35:00,140.09,140.19,140.09,140.17,2129.0,135.7551,135.852,135.7551,135.8327,2129.0
2022-12-01 10:40:00,140.17,140.19,140.05,140.16,3571.0,135.8327,135.852,135.7164,135.823,3571.0
2022-12-01 10:45:00,140.12,140.26,140.12,140.2,5126.0,135.7842,135.9199,135.7842,135.8617,5126.0
2022-12-01 10:50:00,140.18,140.38,140.1,140.29,5300.0,135.8424,136.0362,135.7648,135.949,5300.0
2022-12-01 10:55:00,140.27,140.36,140.18,140.21,3160.0,135.9296,136.0168,135.8424,135.8714,3160.0
2022-12-01 11:00:00,140.24,140.31,140.07,140.08,7203.0,135.9005,135.9683,135.7358,135.7455,7203.0
2022-12-01 11:05:00,140.1,140.27,140.09,140.21,3211.0,135.7648,135.9296,135.7551,135.8714,3211.0
2022-12-01 11:10:00,140.19,140.2,139.94,140.12,5120.0,135.852,135.8617,135.6098,135.7842,5120.0
2022-12-01 11:15:00,140.17,140.17,139.87,139.92,2658.0,135.8327,135.8327,135.5419,135.5904,2658.0
2022-12-01 11:20:00,139.91,140.08,139.91,140.06,4200.0,135.5807,135.7455,135.5807,135.7261,4200.0
2022-12-01 11:25:00,140.07,140.1,139.97,140.05,4551.0,135.7358,135.7648,135.6389,135.7164,4551.0
2022-12-01 11:30:00,140.0,140.18,139.96,140.02,2955.0,135.6679,135.8424,135.6292,135.6873,2955.0
2022-12-01 11:35:00,140.1,140.11,139.76,139.85,6936.0,135.7648,135.7745,135.4354,135.5226,6936.0
2022-12-01 11:40:00,139.71,139.79,139.62,139.63,2666.0,135.3869,135.4644,135.2997,135.3094,2666.0
2022-12-01 11:45:00,139.69,139.69,139.52,139.55,1997.0,135.3675,135.3675,135.2028,135.2319,1997.0
2022-12-01 11:50:00,139.54,139.7,139.47,139.69,1823.0,135.2222,135.3772,135.1543,135.3675,1823.0
2022-12-01 11:55:00,139.67,139.83,139.67,139.75,1699.0,135.3481,135.5032,135.3481,135.4257,1699.0
2022-12-01 12:00:00,139.73,139.77,139.59,139.65,1002.0,135.4063,135.445,135.2706,135.3288,1002.0
2022-12-01 12:05:00,139.6,139.62,139.49,139.53,3830.0,135.2803,135.2997,135.1737,135.2125,3830.0
2022-12-01 12:10:00,139.53,139.56,139.44,139.52,2109.0,135.2125,135.2415,135.1253,135.2028,2109.0
2022-12-01 12:15:00,139.51,139.6,139.5,139.56,2141.0,135.1931,135.2803,135.1834,135.2415,2141.0
2022-12-01 12:20:00,139.53,139.76,139.53,139.71,2379.0,135.2125,135.4354,135.2125,135.3869,2379.0
2022-12-01 12:25:00,139.74,139.75,139.68,139.73,1210.0,135.416,135.4257,135.3578,135.4063,1210.0
2022-12-01 12:30:00,139.82,139.97,139.82,139.92,2053.0,135.4935,135.6389,135.4935,135.5904,2053.0
2022-12-01 12:35:00,139.88,139.88,139.8,139.8,916.0,135.5516,135.5516,135.4741,135.4741,916.0
2022-12-01 12:40:00,139.82,139.82,139.7,139.8,4622.0,135.4935,135.4935,135.3772,135.4741,4622.0
2022-12-01 12:45:00,139.8,139.92,139.78,139.88,1684.0,135.4741,135.5904,135.4547,135.5516,1684.0
2022-12-01 12:50:00,139.89,139.93,139.84,139.88,2168.0,135.5613,135.6001,135.5129,135.5516,2168.0
2022-12-01 12:55:00,139.9,140.02,139.88,140.01,1379.0,135.571,135.6873,135.5516,135.6776,1379.0
2022-12-01 13:00:00,140.1,140.1,139.93,140.02,2087.0,135.7648,135.7648,135.6001,135.6873,2087.0
2022-12-01 13:05:00,140.02,140.13,139.94,139.95,3190.0,135.6873,135.7939,135.6098,135.6195,3190.0
2022-12-01 13:10:00,139.94,139.94,139.78,139.82,3272.0,135.6098,135.6098,135.4547,135.4935,3272.0
2022-12-01 13:15:00,139.8,139.88,139.66,139.69,2496.0,135.4741,135.5516,135.3384,135.3675,2496.0
2022-12-01 13:20:00,139.71,139.8,139.69,139.7,1587.0,135.3869,135.4741,135.3675,135.3772,1587.0
2022-12-01 13:25:00,139.69,139.69,139.57,139.59,3651.0,135.3675,135.3675,135.2512,135.2706,3651.0
2022-12-01 13:30:00,139.59,139.64,139.56,139.61,1557.0,135.2706,135.3191,135.2415,135.29,1557.0
2022-12-01 13:35:00,139.6,139.71,139.6,139.7,12573.0,135.2803,135.3869,135.2803,135.3772,12573.0
2022-12-01 13:40:00,139.72,140.03,139.72,139.98,1749.0,135.3966,135.697,135.3966,135.6485,1749.0
2022-12-01 13:45:00,140.0,140.13,139.98,140.13,1094.0,135.6679,135.7939,135.6485,135.7939,1094.0
2022-12-01 13:50:00,140.07,140.1,139.87,139.89,2226.0,135.7358,135.7648,135.5419,135.5613,2226.0
2022-12-01 13:55:00,139.93,139.93,139.83,139.91,3461.0,135.6001,135.6001,135.5032,135.5807,3461.0
2022-12-01 14:00:00,139.9,139.93,139.78,139.78,2698.0,135.571,135.6001,135.4547,135.4547,2698.0
2022-12-01 14:05:00,139.82,139.92,139.79,139.83,2723.0,135.4935,135.5904,135.4644,135.5032,2723.0
2022-12-01 14:10:00,139.88,139.88,139.81,139.84,3991.0,135.5516,135.5516,135.4838,135.5129,3991.0
2022-12-01 14:15:00,139.81,139.89,139.67,139.89,6744.0,135.4838,135.5613,135.3481,135.5613,6744.0
2022-12-01 14:20:00,139.9,139.95,139.84,139.92,1180.0,135.571,135.6195,135.5129,135.5904,1180.0
2022-12-01 14:25:00,139.94,140.07,139.94,139.98,2099.0,135.6098,135.7358,135.6098,135.6485,2099.0
2022-12-01 14:30:00,140.01,140.02,139.95,140.0,2906.0,135.6776,135.6873,135.6195,135.6679,2906.0
2022-12-01 14:35:00,140.02,140.1,140.01,140.1,2801.0,135.6873,135.7648,135.6776,135.7648,2801.0
2022-12-01 14:40:00,140.11,140.18,140.11,140.13,2903.0,135.7745,135.8424,135.7745,135.7939,2903.0
2022-12-01 14:45:00,140.1,140.22,140.09,140.22,4875.0,135.7648,135.8811,135.7551,135.8811,4875.0
2022-12-01 14:50:00,140.21,140.27,140.2,140.26,2931.0,135.8714,135.9296,135.8617,135.9199,2931.0
2022-12-01 14:55:00,140.19,140.21,140.09,140.13,4067.0,135.852,135.8714,135.7551,135.7939,4067.0
2022-12-01 15:00:00,140.11,140.12,139.99,139.99,2245.0,135.7745,135.7842,135.6582,135.6582,2245.0
2022-12-01 15:05:00,139.99,140.06,139.93,139.93,4507.0,135.6582,135.7261,135.6001,135.6001,4507.0
2022-12-01 15:10:00,139.91,139.95,139.84,139.85,3370.0,135.5807,135.6195,135.5129,135.5226,3370.0
2022-12-01 15:15:00,139.81,139.81,139.71,139.74,4544.0,135.4838,135.4838,135.3869,135.416,4544.0
2022-12-01 15:20:00,139.71,139.72,139.57,139.66,5570.0,135.3869,135.3966,135.2512,135.3384,5570.0
2022-12-01 15:25:00,139.64,139.72,139.62,139.7,3991.0,135.3191,135.3966,135.2997,135.3772,3991.0
2022-12-01 15:30:00,139.67,139.77,139.67,139.75,6245.0,135.3481,135.445,135.3481,135.4257,6245.0
2022-12-01 15:35:00,139.75,139.77,139.7,139.74,8034.0,135.4257,135.445,135.3772,135.416,8034.0
2022-12-01 15:40:00,139.74,139.82,139.67,139.78,9794.0,135.416,135.4935,135.3481,135.4547,9794.0
2022-12-01 15:45:00,139.78,139.8,139.7,139.8,15310.0,135.4547,135.4741,135.3772,135.4741,15310.0
2022-12-01 15:50:00,139.82,139.86,139.61,139.62,21037.0,135.4935,135.5323,135.29,135.2997,21037.0
2022-12-01 15:55:00,139.6,139.83,139.58,139.74,60054.0,135.2803,135.5032,135.2609,135.416,60054.0
2022-12-02 09:30:00,138.98,139.56,137.82,139.29,15902.0,134.6795,135.2415,133.5554,134.9799,15902.0
2022-12-02 09:35:00,139.36,139.58,138.95,139.27,3545.0,135.0477,135.2609,134.6504,134.9605,3545.0
2022-12-02 09:40:00,139.07,139.11,138.74,138.8,6184.0,134.7667,134.8055,134.4469,134.5051,6184.0
2022-12-02 09:45:00,138.68,138.89,138.65,138.8,4133.0,134.3888,134.5923,134.3597,134.5051,4133.0
2022-12-02 09:50:00,138.8,138.93,138.57,138.81,8821.0,134.5051,134.631,134.2822,134.5147,8821.0
2022-12-02 09:55:00,138.71,138.77,138.45,138.45,3095.0,134.4178,134.476,134.1659,134.1659,3095.0
2022-12-02 10:00:00,138.42,138.65,138.27,138.27,8189.0,134.1368,134.3597,133.9915,133.9915,8189.0
2022-12-02 10:05:00,138.27,138.6,138.26,138.51,9343.0,133.9915,134.3112,133.9818,134.224,9343.0
2022-12-02 10:10:00,138.57,138.67,138.45,138.61,5726.0,134.2822,134.3791,134.1659,134.3209,5726.0
2022-12-02 10:15:00,138.64,138.73,138.47,138.53,4614.0,134.35,134.4372,134.1853,134.2434,4614.0
2022-12-02 10:20:00,138.53,138.78,138.51,138.75,3479.0,134.2434,134.4857,134.224,134.4566,3479.0
2022-12-02 10:25:00,138.74,138.86,138.53,138.56,4358.0,134.4469,134.5632,134.2434,134.2725,4358.0
2022-12-02 10:30:00,138.53,138.83,138.51,138.83,2603.0,134.2434,134.5341,134.224,134.5341,2603.0
2022-12-02 10:35:00,138.86,138.86,138.61,138.64,6111.0,134.5632,134.5632,134.3209,134.35,6111.0
2022-12-02 10:40:00,138.59,138.67,138.53,138.66,6586.0,134.3016,134.3791,134.2434,134.3694,6586.0
2022-12-02 10:45:00,138.67,138.92,138.62,138.85,10534.0,134.3791,134.6213,134.3306,134.5535,10534.0
2022-12-02 10:50:00,138.89,138.9,138.74,138.75,3475.0,134.5923,134.602,134.4469,134.4566,3475.0
2022-12-02 10:55:00,138.75,138.87,138.64,138.68,6375.0,134.4566,134.5729,134.35,134.3888,6375.0
2022-12-02 11:00:00,138.66,138.9,138.57,138.9,3927.0,134.3694,134.602,134.2822,134.602,3927.0
2022-12-02 11:05:00,138.97,139.05,138.94,139.05,2180.0,134.6698,134.7473,134.6407,134.7473,2180.0
2022-12-02 11:10:00,139.06,139.24,138.98,139.24,2452.0,134.757,134.9314,134.6795,134.9314,2452.0
2022-12-02 11:15:00,139.22,139.24,139.21,139.22,923.0,134.9121,134.9314,134.9024,134.9121,923.0
2022-12-02 11:20:00,139.24,139.44,139.19,139.44,2202.0,134.9314,135.1253,134.883,135.1253,2202.0
2022-12-02 11:25:00,139.5,139.5,139.35,139.41,3499.0,135.1834,135.1834,135.038,135.0962,3499.0
2022-12-02 11:30:00,139.48,139.53,139.48,139.53,1642.0,135.164,135.2125,135.164,135.2125,1642.0
2022-12-02 11:35:00,139.57,139.8,139.54,139.68,2228.0,135.2512,135.4741,135.2222,135.3578,2228.0
2022-12-02 11:40:00,139.67,139.97,139.67,139.87,2031.0,135.3481,135.6389,135.3481,135.5419,2031.0
2022-12-02 11:45:00,139.94,140.0,139.87,139.87,2178.0,135.6098,135.6679,135.5419,135.5419,2178.0
2022-12-02 11:50:00,139.91,139.96,139.86,139.87,1499.0,135.5807,135.6292,135.5323,135.5419,1499.0
2022-12-02 11:55:00,139.85,139.91,139.8,139.86,1442.0,135.5226,135.5807,135.4741,135.5323,1442.0
2022-12-02 12:00:00,139.82,139.99,139.77,139.91,2378.0,135.4935,135.6582,135.445,135.5807,2378.0
2022-12-02 12:05:00,139.92,140.14,139.92,140.13,1735.0,135.5904,135.8036,135.5904,135.7939,1735.0
2022-12-02 12:10:00,140.13,140.16,140.11,140.16,868.0,135.7939,135.823,135.7745,135.823,868.0
2022-12-02 12:15:00,140.13,140.2,140.13,140.14,1326.0,135.7939,135.8617,135.7939,135.8036,1326.0
2022-12-02 12:20:00,140.14,140.22,140.11,140.15,1475.0,135.8036,135.8811,135.7745,135.8133,1475.0
2022-12-02 12:25:00,140.18,140.18,140.11,140.16,700.0,135.8424,135.8424,135.7745,135.823,700.0
2022-12-02 12:30:00,140.13,140.19,140.13,140.15,1842.0,135.7939,135.852,135.7939,135.8133,1842.0
2022-12-02 12:35:00,140.12,140.12,139.86,139.86,2897.0,135.7842,135.7842,135.5323,135.5323,2897.0
2022-12-02 12:40:00,139.83,139.93,139.81,139.93,2365.0,135.5032,135.6001,135.4838,135.6001,2365.0
2022-12-02 12:45:00,139.88,139.88,139.78,139.78,1188.0,135.5516,135.5516,135.4547,135.4547,1188.0
2022-12-02 12:50:00,139.75,139.76,139.67,139.74,2286.0,135.4257,135.4354,135.3481,135.416,2286.0
2022-12-02 12:55:00,139.7,139.78,139.66,139.68,2772.0,135.3772,135.4547,135.3384,135.3578,2772.0
2022-12-02 13:00:00,139.68,139.8,139.68,139.68,2783.0,135.3578,135.4741,135.3578,135.3578,2783.0
2022-12-02 13:05:00,139.67,139.77,139.66,139.72,3915.0,135.3481,135.445,135.3384,135.3966,3915.0
2022-12-02 13:10:00,139.72,139.82,139.66,139.82,3400.0,135.3966,135.4935,135.3384,135.4935,3400.0
2022-12-02 13:15:00,139.83,140.0,139.82,139.98,1706.0,135.5032,135.6679,135.4935,135.6485,1706.0
2022-12-02 13:20:00,139.96,140.05,139.93,140.05,2935.0,135.6292,135.7164,135.6001,135.7164,2935.0
2022-12-02 13:25:00,140.02,140.07,139.96,140.06,2441.0,135.6873,135.7358,135.6292,135.7261,2441.0
2022-12-02 13:30:00,140.08,140.12,140.06,140.08,2990.0,135.7455,135.7842,135.7261,135.7455,2990.0
2022-12-02 13:35:00,140.06,140.07,139.87,139.87,3968.0,135.7261,135.7358,135.5419,135.5419,3968.0
2022-12-02 13:40:00,139.87,139.99,139.87,139.99,1219.0,135.5419,135.6582,135.5419,135.6582,1219.0
2022-12-02 13:45:00,139.99,140.07,139.99,140.05,1596.0,135.6582,135.7358,135.6582,135.7164,1596.0
2022-12-02 13:50:00,140.05,140.05,139.98,139.98,2060.0,135.7164,135.7164,135.6485,135.6485,2060.0
2022-12-02 13:55:00,139.94,140.02,139.93,140.02,2234.0,135.6098,135.6873,135.6001,135.6873,2234.0
2022-12-02 14:00:00,140.05,140.1,140.02,140.04,823.0,135.7164,135.7648,135.6873,135.7067,823.0
2022-12-02 14:05:00,140.03,140.03,139.84,139.89,2298.0,135.697,135.697,135.5129,135.5613,2298.0
2022-12-02 14:10:00,139.91,139.96,139.85,139.96,2437.0,135.5807,135.6292,135.5226,135.6292,2437.0
2022-12-02 14:15:00,140.03,140.17,140.03,140.17,3083.0,135.697,135.8327,135.697,135.8327,3083.0
2022-12-02 14:20:00,140.15,140.16,140.09,140.16,1491.0,135.8133,135.823,135.7551,135.823,1491.0
2022-12-02 14:25:00,140.17,140.17,140.13,140.14,1053.0,135.8327,135.8327,135.7939,135.8036,1053.0
2022-12-02 14:30:00,140.1,140.24,140.1,140.24,2950.0,135.7648,135.9005,135.7648,135.9005,2950.0
2022-12-02 14:35:00,140.2,140.24,140.18,140.21,1436.0,135.8617,135.9005,135.8424,135.8714,1436.0
2022-12-02 14:40:00,140.18,140.27,140.18,140.25,1984.0,135.8424,135.9296,135.8424,135.9102,1984.0
2022-12-02 14:45:00,140.24,140.38,140.24,140.34,3028.0,135.9005,136.0362,135.9005,135.9974,3028.0
2022-12-02 14:50:00,140.36,140.42,140.33,140.42,2255.0,136.0168,136.0749,135.9877,136.0749,2255.0
2022-12-02 14:55:00,140.43,140.52,140.4,140.44,5913.0,136.0846,136.1718,136.0555,136.0943,5913.0
2022-12-02 15:00:00,140.47,140.58,140.45,140.58,3675.0,136.1234,136.23,136.104,136.23,3675.0
2022-12-02 15:05:00,140.57,140.61,140.5,140.61,3546.0,136.2203,136.2591,136.1525,136.2591,3546.0
2022-12-02 15:10:00,140.51,140.51,140.38,140.42,3317.0,136.1621,136.1621,136.0362,136.0749,3317.0
2022-12-02 15:15:00,140.38,140.54,140.36,140.53,3544.0,136.0362,136.1912,136.0168,136.1815,3544.0
2022-12-02 15:20:00,140.55,140.55,140.36,140.37,4989.0,136.2009,136.2009,136.0168,136.0265,4989.0
2022-12-02 15:25:00,140.38,140.39,140.18,140.22,4927.0,136.0362,136.0459,135.8424,135.8811,4927.0
2022-12-02 15:30:00,140.22,140.31,140.16,140.18,8039.0,135.8811,135.9683,135.823,135.8424,8039.0
2022-12-02 15:35:00,140.16,140.28,140.14,140.23,10059.0,135.823,135.9393,135.8036,135.8908,10059.0
2022-12-02 15:40:00,140.26,140.31,140.22,140.26,7691.0,135.9199,135.9683,135.8811,135.9199,7691.0
2022-12-02 15:45:00,140.25,140.26,140.04,140.12,13677.0,135.9102,135.9199,135.7067,135.7842,13677.0
2022-12-02 15:50:00,140.16,140.27,140.11,140.2,24451.0,135.823,135.9296,135.7745,135.8617,24451.0
2022-12-02 15:55:00,140.18,140.57,140.18,140.49,66665.0,135.8424,136.2203,135.8424,136.1428,66665.0
2022-12-05 09:30:00,139.23,139.48,138.88,139.41,9660.0,134.9218,135.164,134.5826,135.0962,9660.0
2022-12-05 09:35:00,139.36,139.43,139.12,139.2,2964.0,135.0477,135.1156,134.8152,134.8927,2964.0
2022-12-05 09:40:00,139.21,139.54,139.19,139.29,3489.0,134.9024,135.2222,134.883,134.9799,3489.0
2022-12-05 09:45:00,139.21,139.5,139.2,139.37,2954.0,134.9024,135.1834,134.8927,135.0574,2954.0
2022-12-05 09:50:00,139.36,139.52,139.18,139.19,5194.0,135.0477,135.2028,134.8733,134.883,5194.0
2022-12-05 09:55:00,139.23,139.29,139.19,139.23,1576.0,134.9218,134.9799,134.883,134.9218,1576.0
2022-12-05 10:00:00,139.12,139.19,138.83,139.09,7436.0,134.8152,134.883,134.5341,134.7861,7436.0
2022-12-05 10:05:00,138.99,138.99,138.6,138.6,5100.0,134.6892,134.6892,134.3112,134.3112,5100.0
2022-12-05 10:10:00,138.58,138.64,138.31,138.4,6719.0,134.2919,134.35,134.0302,134.1174,6719.0
2022-12-05 10:15:00,138.43,138.6,138.4,138.46,4893.0,134.1465,134.3112,134.1174,134.1756,4893.0
2022-12-05 10:20:00,138.46,138.51,138.32,138.34,8831.0,134.1756,134.224,134.0399,134.0593,8831.0
2022-12-05 10:25:00,138.36,138.53,138.17,138.22,4677.0,134.0787,134.2434,133.8946,133.943,4677.0
2022-12-05 10:30:00,138.19,138.48,138.16,138.48,5689.0,133.9139,134.195,133.8849,134.195,5689.0
2022-12-05 10:35:00,138.64,138.83,138.55,138.83,3859.0,134.35,134.5341,134.2628,134.5341,3859.0
2022-12-05 10:40:00,138.82,139.08,138.77,139.08,6412.0,134.5244,134.7764,134.476,134.7764,6412.0
2022-12-05 10:45:00,139.06,139.2,139.01,139.14,1703.0,134.757,134.8927,134.7086,134.8345,1703.0
2022-12-05 10:50:00,139.11,139.12,138.79,138.83,3789.0,134.8055,134.8152,134.4954,134.5341,3789.0
2022-12-05 10:55:00,138.95,139.12,138.94,139.12,2083.0,134.6504,134.8152,134.6407,134.8152,2083.0
2022-12-05 11:00:00,139.22,139.22,139.11,139.12,1099.0,134.9121,134.9121,134.8055,134.8152,1099.0
2022-12-05 11:05:00,139.09,139.13,139.02,139.13,1747.0,134.7861,134.8248,134.7183,134.8248,1747.0
2022-12-05 11:10:00,139.17,139.27,139.14,139.27,1706.0,134.8636,134.9605,134.8345,134.9605,1706.0
2022-12-05 11:15:00,139.23,139.23,139.16,139.19,2421.0,134.9218,134.9218,134.8539,134.883,2421.0
2022-12-05 11:20:00,139.15,139.18,139.08,139.18,1269.0,134.8442,134.8733,134.7764,134.8733,1269.0
2022-12-05 11:25:00,139.21,139.41,139.21,139.41,603.0,134.9024,135.0962,134.9024,135.0962,603.0
2022-12-05 11:30:00,139.41,139.43,139.33,139.33,1608.0,135.0962,135.1156,135.0187,135.0187,1608.0
2022-12-05 11:35:00,139.31,139.38,139.22,139.38,2552.0,134.9993,135.0671,134.9121,135.0671,2552.0
2022-12-05 11:40:00,139.37,139.4,139.34,139.34,1613.0,135.0574,135.0865,135.0283,135.0283,1613.0
2022-12-05 11:45:00,139.36,139.38,139.27,139.27,2227.0,135.0477,135.0671,134.9605,134.9605,2227.0
2022-12-05 11:50:00,139.27,139.28,139.01,139.01,3878.0,134.9605,134.9702,134.7086,134.7086,3878.0
2022-12-05 11:55:00,138.94,138.95,138.68,138.74,5196.0,134.6407,134.6504,134.3888,134.4469,5196.0
2022-12-05 12:00:00,138.74,138.74,138.64,138.73,900.0,134.4469,134.4469,134.35,134.4372,900.0
2022-12-05 12:05:00,138.89,139.1,138.87,139.1,2020.0,134.5923,134.7958,134.5729,134.7958,2020.0
2022-12-05 12:10:00,139.07,139.13,139.05,139.13,3616.0,134.7667,134.8248,134.7473,134.8248,3616.0
2022-12-05 12:15:00,139.14,139.24,139.14,139.24,1332.0,134.8345,134.9314,134.8345,134.9314,1332.0
2022-12-05 12:20:00,139.23,139.36,139.23,139.36,974.0,134.9218,135.0477,134.9218,135.0477,974.0
2022-12-05 12:25:00,139.32,139.34,139.24,139.24,1302.0,135.009,135.0283,134.9314,134.9314,1302.0
2022-12-05 12:30:00,139.24,139.24,139.04,139.04,1920.0,134.9314,134.9314,134.7376,134.7376,1920.0
2022-12-05 12:35:00,139.07,139.15,139.07,139.12,911.0,134.7667,134.8442,134.7667,134.8152,911.0
2022-12-05 12:40:00,139.18,139.22,139.13,139.22,1555.0,134.8733,134.9121,134.8248,134.9121,1555.0
2022-12-05 12:45:00,139.24,139.31,139.24,139.28,701.0,134.9314,134.9993,134.9314,134.9702,701.0
2022-12-05 12:50:00,139.28,139.3,139.22,139.22,1300.0,134.9702,134.9896,134.9121,134.9121,1300.0
2022-12-05 12:55:00,139.16,139.26,139.15,139.26,805.0,134.8539,134.9508,134.8442,134.9508,805.0
2022-12-05 13:00:00,139.2,139.31,139.2,139.31,944.0,134.8927,134.9993,134.8927,134.9993,944.0
2022-12-05 13:05:00,139.37,139.43,139.34,139.34,1472.0,135.0574,135.1156,135.0283,135.0283,1472.0
2022-12-05 13:10:00,139.33,139.45,139.33,139.45,1522.0,135.0187,135.1349,135.0187,135.1349,1522.0
2022-12-05 13:15:00,139.53,139.67,139.5,139.63,1510.0,135.2125,135.3481,135.1834,135.3094,1510.0
2022-12-05 13:20:00,139.61,139.61,139.46,139.59,4965.0,135.29,135.29,135.1446,135.2706,4965.0
2022-12-05 13:25:00,139.47,139.47,139.42,139.45,1840.0,135.1543,135.1543,135.1059,135.1349,1840.0
2022-12-05 13:30:00,139.43,139.55,139.42,139.55,1100.0,135.1156,135.2319,135.1059,135.2319,1100.0
2022-12-05 13:35:00,139.58,139.63,139.52,139.63,1097.0,135.2609,135.3094,135.2028,135.3094,1097.0
2022-12-05 13:40:00,139.63,139.63,139.49,139.58,2572.0,135.3094,135.3094,135.1737,135.2609,2572.0
2022-12-05 13:45:00,139.52,139.56,139.52,139.54,700.0,135.2028,135.2415,135.2028,135.2222,700.0
2022-12-05 13:50:00,139.54,139.57,139.45,139.57,2262.0,135.2222,135.2512,135.1349,135.2512,2262.0
2022-12-05 13:55:00,139.54,139.54,139.36,139.37,3077.0,135.2222,135.2222,135.0477,135.0574,3077.0
2022-12-05 14:00:00,139.41,139.44,139.3,139.3,2323.0,135.0962,135.1253,134.9896,134.9896,2323.0
2022-12-05 14:05:00,139.3,139.47,139.29,139.47,3259.0,134.9896,135.1543,134.9799,135.1543,3259.0
2022-12-05 14:10:00,139.52,139.59,139.47,139.53,2539.0,135.2028,135.2706,135.1543,135.2125,2539.0
2022-12-05 14:15:00,139.5,139.5,139.37,139.4,1590.0,135.1834,135.1834,135.0574,135.0865,1590.0
2022-12-05 14:20:00,139.38,139.38,139.28,139.28,1589.0,135.0671,135.0671,134.9702,134.9702,1589.0
2022-12-05 14:25:00,139.29,139.35,139.22,139.31,2320.0,134.9799,135.038,134.9121,134.9993,2320.0
2022-12-05 14:30:00,139.25,139.31,139.25,139.3,2139.0,134.9411,134.9993,134.9411,134.9896,2139.0
2022-12-05 14:35:00,139.28,139.41,139.28,139.35,2802.0,134.9702,135.0962,134.9702,135.038,2802.0
2022-12-05 14:40:00,139.31,139.35,139.23,139.25,3876.0,134.9993,135.038,134.9218,134.9411,3876.0
2022-12-05 14:45:00,139.25,139.25,139.12,139.14,2499.0,134.9411,134.9411,134.8152,134.8345,2499.0
2022-12-05 14:50:00,139.17,139.21,139.12,139.19,3506.0,134.8636,134.9024,134.8152,134.883,3506.0
2022-12-05 14:55:00,139.19,139.33,139.18,139.31,1800.0,134.883,135.0187,134.8733,134.9993,1800.0
2022-12-05 15:00:00,139.33,139.35,139.26,139.35,3153.0,135.0187,135.038,134.9508,135.038,3153.0
2022-12-05 15:05:00,139.31,139.34,139.25,139.25,2220.0,134.9993,135.0283,134.9411,134.9411,2220.0
2022-12-05 15:10:00,139.23,139.33,139.21,139.33,3142.0,134.9218,135.0187,134.9024,135.0187,3142.0
2022-12-05 15:15:00,139.33,139.33,139.22,139.31,3843.0,135.0187,135.0187,134.9121,134.9993,3843.0
2022-12-05 15:20:00,139.32,139.34,139.25,139.26,2817.0,135.009,135.0283,134.9411,134.9508,2817.0
2022-12-05 15:25:00,139.27,139.27,139.15,139.19,5938.0,134.9605,134.9605,134.8442,134.883,5938.0
2022-12-05 15:30:00,139.19,139.33,139.17,139.25,3820.0,134.883,135.0187,134.8636,134.9411,3820.0
2022-12-05 15:35:00,139.25,139.29,139.11,139.13,5151.0,134.9411,134.9799,134.8055,134.8248,5151.0
2022-12-05 15:40:00,139.1,139.23,139.09,139.23,7712.0,134.7958,134.9218,134.7861,134.9218,7712.0
2022-12-05 15:45:00,139.22,139.33,139.14,139.24,8134.0,134.9121,135.0187,134.8345,134.9314,8134.0
2022-12-05 15:50:00,139.25,139.32,139.06,139.25,15254.0,134.9411,135.009,134.757,134.9411,15254.0
2022-12-05 15:55:00,139.24,139.42,139.07,139.13,62071.0,134.9314,135.1059,134.7667,134.8248,62071.0
2022-12-06 09:30:00,138.81,139.04,138.63,138.65,14244.0,134.5147,134.7376,134.3403,134.3597,14244.0
2022-12-06 09:35:00,138.49,138.49,137.85,138.02,4627.0,134.2047,134.2047,133.5845,133.7492,4627.0
2022-12-06 09:40:00,138.07,138.52,138.0,138.52,8890.0,133.7976,134.2337,133.7298,134.2337,8890.0
2022-12-06 09:45:00,138.48,138.66,138.31,138.47,2574.0,134.195,134.3694,134.0302,134.1853,2574.0
2022-12-06 09:50:00,138.42,138.67,138.27,138.33,4156.0,134.1368,134.3791,133.9915,134.0496,4156.0
2022-12-06 09:55:00,138.28,138.28,137.72,138.11,16845.0,134.0011,134.0011,133.4585,133.8364,16845.0
2022-12-06 10:00:00,138.09,138.27,137.94,138.04,4368.0,133.817,133.9915,133.6717,133.7686,4368.0
2022-12-06 10:05:00,137.96,138.0,137.85,137.9,4444.0,133.6911,133.7298,133.5845,133.6329,4444.0
2022-12-06 10:10:00,137.85,138.03,137.78,137.92,7935.0,133.5845,133.7589,133.5166,133.6523,7935.0
2022-12-06 10:15:00,137.91,137.94,137.72,137.94,6719.0,133.6426,133.6717,133.4585,133.6717,6719.0
2022-12-06 10:20:00,138.01,138.01,137.67,137.69,2273.0,133.7395,133.7395,133.41,133.4294,2273.0
2022-12-06 10:25:00,137.67,137.69,137.14,137.17,5214.0,133.41,133.4294,132.8964,132.9255,5214.0
2022-12-06 10:30:00,137.18,137.42,137.13,137.26,5879.0,132.9352,133.1678,132.8867,133.0127,5879.0
2022-12-06 10:35:00,137.21,137.37,137.2,137.37,5002.0,132.9643,133.1193,132.9546,133.1193,5002.0
2022-12-06 10:40:00,137.33,137.47,137.19,137.47,5067.0,133.0805,133.2162,132.9449,133.2162,5067.0
2022-12-06 10:45:00,137.47,137.53,137.4,137.4,2376.0,133.2162,133.2744,133.1484,133.1484,2376.0
2022-12-06 10:50:00,137.39,137.52,137.35,137.52,4795.0,133.1387,133.2647,133.0999,133.2647,4795.0
2022-12-06 10:55:00,137.55,137.55,137.3,137.4,3267.0,133.2937,133.2937,133.0515,133.1484,3267.0
2022-12-06 11:00:00,137.36,137.52,137.33,137.4,4564.0,133.1096,133.2647,133.0805,133.1484,4564.0
2022-12-06 11:05:00,137.39,137.39,137.07,137.07,3826.0,133.1387,133.1387,132.8286,132.8286,3826.0
2022-12-06 11:10:00,137.08,137.28,137.07,137.15,2718.0,132.8383,133.0321,132.8286,132.9061,2718.0
2022-12-06 11:15:00,137.11,137.11,136.85,136.92,2689.0,132.8674,132.8674,132.6154,132.6832,2689.0
2022-12-06 11:20:00,136.88,136.89,136.82,136.87,2868.0,132.6445,132.6542,132.5863,132.6348,2868.0
2022-12-06 11:25:00,136.79,136.85,136.73,136.76,3322.0,132.5573,132.6154,132.4991,132.5282,3322.0
2022-12-06 11:30:00,136.76,137.06,136.76,137.0,3917.0,132.5282,132.8189,132.5282,132.7608,3917.0
2022-12-06 11:35:00,137.0,137.08,136.94,136.96,3433.0,132.7608,132.8383,132.7026,132.722,3433.0
2022-12-06 11:40:00,136.91,136.94,136.83,136.92,3813.0,132.6735,132.7026,132.596,132.6832,3813.0
2022-12-06 11:45:00,136.88,137.08,136.83,137.06,2112.0,132.6445,132.8383,132.596,132.8189,2112.0
2022-12-06 11:50:00,137.05,137.06,136.79,136.8,4463.0,132.8092,132.8189,132.5573,132.5669,4463.0
2022-12-06 11:55:00,136.78,136.95,136.75,136.95,3434.0,132.5476,132.7123,132.5185,132.7123,3434.0
2022-12-06 12:00:00,136.95,137.06,136.94,137.02,1969.0,132.7123,132.8189,132.7026,132.7801,1969.0
2022-12-06 12:05:00,137.09,137.14,136.99,136.99,1228.0,132.848,132.8964,132.7511,132.7511,1228.0
2022-12-06 12:10:00,137.01,137.01,136.93,136.99,2307.0,132.7704,132.7704,132.6929,132.7511,2307.0
2022-12-06 12:15:00,136.97,136.97,136.76,136.8,3171.0,132.7317,132.7317,132.5282,132.5669,3171.0
2022-12-06 12:20:00,136.78,136.92,136.78,136.87,1627.0,132.5476,132.6832,132.5476,132.6348,1627.0
2022-12-06 12:25:00,136.81,136.84,136.78,136.82,600.0,132.5766,132.6057,132.5476,132.5863,600.0
2022-12-06 12:30:00,136.82,136.88,136.77,136.87,1795.0,132.5863,132.6445,132.5379,132.6348,1795.0
2022-12-06 12:35:00,136.86,136.89,136.81,136.87,1720.0,132.6251,132.6542,132.5766,132.6348,1720.0
2022-12-06 12:40:00,136.89,136.9,136.77,136.83,2120.0,132.6542,132.6639,132.5379,132.596,2120.0
2022-12-06 12:45:00,136.81,136.86,136.78,136.86,1325.0,132.5766,132.6251,132.5476,132.6251,1325.0
2022-12-06 12:50:00,136.82,136.88,136.78,136.88,968.0,132.5863,132.6445,132.5476,132.6445,968.0
2022-12-06 12:55:00,136.84,136.89,136.76,136.82,2863.0,132.6057,132.6542,132.5282,132.5863,2863.0
2022-12-06 13:00:00,136.78,136.81,136.72,136.72,1066.0,132.5476,132.5766,132.4894,132.4894,1066.0
2022-12-06 13:05:00,136.66,136.66,136.43,136.43,3835.0,132.4313,132.4313,132.2084,132.2084,3835.0
2022-12-06 13:10:00,136.42,136.42,136.21,136.4,5462.0,132.1987,132.1987,131.9952,132.1793,5462.0
2022-12-06 13:15:00,136.38,136.62,136.37,136.56,15401.0,132.1599,132.3925,132.1503,132.3344,15401.0
2022-12-06 13:20:00,136.55,136.64,136.54,136.56,10117.0,132.3247,132.4119,132.315,132.3344,10117.0
2022-12-06 13:25:00,136.56,136.64,136.45,136.45,9399.0,132.3344,132.4119,132.2278,132.2278,9399.0
2022-12-06 13:30:00,136.44,136.58,136.42,136.55,5458.0,132.2181,132.3538,132.1987,132.3247,5458.0
2022-12-06 13:35:00,136.58,136.84,136.58,136.84,4466.0,132.3538,132.6057,132.3538,132.6057,4466.0
2022-12-06 13:40:00,136.84,136.9,136.82,136.84,4050.0,132.6057,132.6639,132.5863,132.6057,4050.0
2022-12-06 13:45:00,136.78,136.83,136.69,136.75,6346.0,132.5476,132.596,132.4603,132.5185,6346.0
2022-12-06 13:50:00,136.75,136.79,136.58,136.79,4536.0,132.5185,132.5573,132.3538,132.5573,4536.0
2022-12-06 13:55:00,136.78,137.05,136.7,137.05,3589.0,132.5476,132.8092,132.47,132.8092,3589.0
2022-12-06 14:00:00,137.08,137.11,136.89,136.93,3915.0,132.8383,132.8674,132.6542,132.6929,3915.0
2022-12-06 14:05:00,136.94,137.01,136.94,136.98,1366.0,132.7026,132.7704,132.7026,132.7414,1366.0
2022-12-06 14:10:00,136.96,136.96,136.84,136.96,3332.0,132.722,132.722,132.6057,132.722,3332.0
2022-12-06 14:15:00,136.96,136.96,136.85,136.85,2588.0,132.722,132.722,132.6154,132.6154,2588.0
2022-12-06 14:20:00,136.82,136.9,136.8,136.9,3253.0,132.5863,132.6639,132.5669,132.6639,3253.0
2022-12-06 14:25:00,136.87,136.87,136.68,136.68,2376.0,132.6348,132.6348,132.4507,132.4507,2376.0
2022-12-06 14:30:00,136.68,136.72,136.65,136.67,1031.0,132.4507,132.4894,132.4216,132.441,1031.0
2022-12-06 14:35:00,136.64,136.67,136.6,136.67,4926.0,132.4119,132.441,132.3731,132.441,4926.0
2022-12-06 14:40:00,136.69,136.74,136.66,136.74,1512.0,132.4603,132.5088,132.4313,132.5088,1512.0
2022-12-06 14:45:00,136.74,136.74,136.64,136.64,1702.0,132.5088,132.5088,132.4119,132.4119,1702.0
2022-12-06 14:50:00,136.63,136.67,136.59,136.67,4186.0,132.4022,132.441,132.3634,132.441,4186.0
2022-12-06 14:55:00,136.61,136.71,136.61,136.7,4170.0,132.3828,132.4797,132.3828,132.47,4170.0
2022-12-06 15:00:00,136.76,136.89,136.75,136.78,1598.0,132.5282,132.6542,132.5185,132.5476,1598.0
2022-12-06 15:05:00,136.77,136.78,136.66,136.69,2334.0,132.5379,132.5476,132.4313,132.4603,2334.0
2022-12-06 15:10:00,136.64,136.64,136.5,136.52,3000.0,132.4119,132.4119,132.2762,132.2956,3000.0
2022-12-06 15:15:00,136.56,136.69,136.56,136.56,2342.0,132.3344,132.4603,132.3344,132.3344,2342.0
2022-12-06 15:20:00,136.57,136.6,136.53,136.58,3224.0,132.3441,132.3731,132.3053,132.3538,3224.0
2022-12-06 15:25:00,136.62,136.62,136.34,136.38,4347.0,132.3925,132.3925,132.1212,132.1599,4347.0
2022-12-06 15:30:00,136.4,136.68,136.32,136.57,5548.0,132.1793,132.4507,132.1018,132.3441,5548.0
2022-12-06 15:35:00,136.58,136.65,136.57,136.65,3991.0,132.3538,132.4216,132.3441,132.4216,3991.0
2022-12-06 15:40:00,136.66,136.7,136.53,136.61,9953.0,132.4313,132.47,132.3053,132.3828,9953.0
2022-12-06 15:45:00,136.59,136.65,136.48,136.65,11832.0,132.3634,132.4216,132.2568,132.4216,11832.0
2022-12-06 15:50:00,136.66,136.79,136.5,136.73,24937.0,132.4313,132.5573,132.2762,132.4991,24937.0
2022-12-06 15:55:00,136.72,136.91,136.64,136.87,53213.0,132.4894,132.6735,132.4119,132.6348,53213.0
2022-12-07 09:30:00,134.98,136.5,134.88,136.07,34480.0,130.8033,132.2762,130.7064,131.8595,34480.0
2022-12-07 09:35:00,136.01,136.73,136.01,136.43,7462.0,131.8014,132.4991,131.8014,132.2084,7462.0
2022-12-07 09:40:00,136.41,136.62,136.24,136.37,5313.0,132.189,132.3925,132.0243,132.1503,5313.0
2022-12-07 09:45:00,136.41,136.52,136.25,136.28,4907.0,132.189,132.2956,132.034,132.063,4907.0
2022-12-07 09:50:00,136.03,136.25,135.91,135.93,2700.0,131.8208,132.034,131.7045,131.7239,2700.0
2022-12-07 09:55:00,136.03,136.19,136.01,136.14,1400.0,131.8208,131.9758,131.8014,131.9274,1400.0
2022-12-07 10:00:00,136.11,136.43,136.03,136.35,2137.0,131.8983,132.2084,131.8208,132.1309,2137.0
2022-12-07 10:05:00,136.53,136.53,136.21,136.21,3500.0,132.3053,132.3053,131.9952,131.9952,3500.0
2022-12-07 10:10:00,136.2,136.32,135.95,136.24,4714.0,131.9855,132.1018,131.7432,132.0243,4714.0
2022-12-07 10:15:00,136.16,136.39,136.16,136.37,3518.0,131.9467,132.1696,131.9467,132.1503,3518.0
2022-12-07 10:20:00,136.33,136.51,136.3,136.48,3747.0,132.1115,132.2859,132.0824,132.2568,3747.0
2022-12-07 10:25:00,136.54,136.66,136.35,136.66,2334.0,132.315,132.4313,132.1309,132.4313,2334.0
2022-12-07 10:30:00,136.66,136.7,136.36,136.36,1343.0,132.4313,132.47,132.1406,132.1406,1343.0
2022-12-07 10:35:00,136.43,136.56,136.31,136.43,4121.0,132.2084,132.3344,132.0921,132.2084,4121.0
2022-12-07 10:40:00,136.42,136.64,136.42,136.62,2941.0,132.1987,132.4119,132.1987,132.3925,2941.0
2022-12-07 10:45:00,136.64,136.77,136.63,136.67,2717.0,132.4119,132.5379,132.4022,132.441,2717.0
2022-12-07 10:50:00,136.65,136.81,136.62,136.78,5286.0,132.4216,132.5766,132.3925,132.5476,5286.0
2022-12-07 10:55:00,136.8,136.87,136.69,136.71,4091.0,132.5669,132.6348,132.4603,132.4797,4091.0
2022-12-07 11:00:00,136.68,136.7,136.64,136.66,1804.0,132.4507,132.47,132.4119,132.4313,1804.0
2022-12-07 11:05:00,136.65,136.65,136.35,136.44,2438.0,132.4216,132.4216,132.1309,132.2181,2438.0
2022-12-07 11:10:00,136.46,136.52,136.38,136.38,3201.0,132.2375,132.2956,132.1599,132.1599,3201.0
2022-12-07 11:15:00,136.36,136.42,136.28,136.35,2437.0,132.1406,132.1987,132.063,132.1309,2437.0
2022-12-07 11:20:00,136.34,136.34,136.05,136.06,4824.0,132.1212,132.1212,131.8402,131.8498,4824.0
2022-12-07 11:25:00,136.11,136.12,135.94,136.03,3138.0,131.8983,131.908,131.7336,131.8208,3138.0
2022-12-07 11:30:00,136.0,136.0,135.87,135.88,4316.0,131.7917,131.7917,131.6657,131.6754,4316.0
2022-12-07 11:35:00,135.95,136.05,135.93,136.0,2215.0,131.7432,131.8402,131.7239,131.7917,2215.0
2022-12-07 11:40:00,136.07,136.16,136.07,136.14,3723.0,131.8595,131.9467,131.8595,131.9274,3723.0
2022-12-07 11:45:00,136.12,136.16,135.98,136.04,4353.0,131.908,131.9467,131.7723,131.8305,4353.0
2022-12-07 11:50:00,136.06,136.16,135.98,136.03,5713.0,131.8498,131.9467,131.7723,131.8208,5713.0
2022-12-07 11:55:00,136.02,136.14,135.96,136.13,2200.0,131.8111,131.9274,131.7529,131.9177,2200.0
2022-12-07 12:00:00,136.11,136.14,136.02,136.03,3841.0,131.8983,131.9274,131.8111,131.8208,3841.0
2022-12-07 12:05:00,135.98,136.0,135.9,135.98,3097.0,131.7723,131.7917,131.6948,131.7723,3097.0
2022-12-07 12:10:00,135.96,135.99,135.77,135.82,3267.0,131.7529,131.782,131.5688,131.6173,3267.0
2022-12-07 12:15:00,135.86,135.98,135.86,135.86,4133.0,131.656,131.7723,131.656,131.656,4133.0
2022-12-07 12:20:00,135.92,135.94,135.85,135.87,2449.0,131.7142,131.7336,131.6463,131.6657,2449.0
2022-12-07 12:25:00,135.96,135.98,135.94,135.97,1435.0,131.7529,131.7723,131.7336,131.7626,1435.0
2022-12-07 12:30:00,135.96,136.01,135.85,135.89,1537.0,131.7529,131.8014,131.6463,131.6851,1537.0
2022-12-07 12:35:00,135.83,135.95,135.8,135.91,3515.0,131.627,131.7432,131.5979,131.7045,3515.0
2022-12-07 12:40:00,135.94,136.11,135.94,136.1,1400.0,131.7336,131.8983,131.7336,131.8886,1400.0
2022-12-07 12:45:00,136.07,136.21,136.07,136.21,2700.0,131.8595,131.9952,131.8595,131.9952,2700.0
2022-12-07 12:50:00,136.19,136.2,136.13,136.15,2228.0,131.9758,131.9855,131.9177,131.9371,2228.0
2022-12-07 12:55:00,136.22,136.26,136.2,136.25,2593.0,132.0049,132.0437,131.9855,132.034,2593.0
2022-12-07 13:00:00,136.22,136.28,136.15,136.15,2490.0,132.0049,132.063,131.9371,131.9371,2490.0
2022-12-07 13:05:00,136.13,136.14,136.06,136.13,4268.0,131.9177,131.9274,131.8498,131.9177,4268.0
2022-12-07 13:10:00,136.12,136.23,136.07,136.19,5967.0,131.908,132.0146,131.8595,131.9758,5967.0
2022-12-07 13:15:00,136.17,136.34,136.13,136.34,5108.0,131.9564,132.1212,131.9177,132.1212,5108.0
2022-12-07 13:20:00,136.32,136.41,136.3,136.38,3258.0,132.1018,132.189,132.0824,132.1599,3258.0
2022-12-07 13:25:00,136.37,136.37,136.27,136.29,4127.0,132.1503,132.1503,132.0533,132.0727,4127.0
2022-12-07 13:30:00,136.27,136.32,136.22,136.26,2752.0,132.0533,132.1018,132.0049,132.0437,2752.0
2022-12-07 13:35:00,136.25,136.31,136.21,136.22,2934.0,132.034,132.0921,131.9952,132.0049,2934.0
2022-12-07 13:40:00,136.24,136.26,136.21,136.24,1892.0,132.0243,132.0437,131.9952,132.0243,1892.0
2022-12-07 13:45:00,136.22,136.23,136.11,136.11,1467.0,132.0049,132.0146,131.8983,131.8983,1467.0
2022-12-07 13:50:00,136.11,136.11,135.87,135.88,2550.0,131.8983,131.8983,131.6657,131.6754,2550.0
2022-12-07 13:55:00,135.83,135.83,135.64,135.68,2979.0,131.627,131.627,131.4428,131.4816,2979.0
2022-12-07 14:00:00,135.66,135.66,135.54,135.64,3055.0,131.4622,131.4622,131.3459,131.4428,3055.0
2022-12-07 14:05:00,135.6,135.68,135.59,135.59,3022.0,131.4041,131.4816,131.3944,131.3944,3022.0
2022-12-07 14:10:00,135.59,135.77,135.59,135.74,6539.0,131.3944,131.5688,131.3944,131.5397,6539.0
2022-12-07 14:15:00,135.73,135.74,135.64,135.64,2316.0,131.5301,131.5397,131.4428,131.4428,2316.0
2022-12-07 14:20:00,135.62,135.62,135.5,135.54,3526.0,131.4235,131.4235,131.3072,131.3459,3526.0
2022-12-07 14:25:00,135.59,135.72,135.59,135.72,1908.0,131.3944,131.5204,131.3944,131.5204,1908.0
2022-12-07 14:30:00,135.68,135.81,135.66,135.81,4110.0,131.4816,131.6076,131.4622,131.6076,4110.0
2022-12-07 14:35:00,135.81,135.85,135.77,135.8,3295.0,131.6076,131.6463,131.5688,131.5979,3295.0
2022-12-07 14:40:00,135.81,135.85,135.7,135.76,5424.0,131.6076,131.6463,131.501,131.5591,5424.0
2022-12-07 14:45:00,135.77,135.77,135.64,135.64,2115.0,131.5688,131.5688,131.4428,131.4428,2115.0
2022-12-07 14:50:00,135.62,135.68,135.6,135.65,4902.0,131.4235,131.4816,131.4041,131.4525,4902.0
2022-12-07 14:55:00,135.64,135.67,135.53,135.56,3626.0,131.4428,131.4719,131.3362,131.3653,3626.0
2022-12-07 15:00:00,135.53,135.65,135.51,135.63,5461.0,131.3362,131.4525,131.3169,131.4331,5461.0
2022-12-07 15:05:00,135.64,135.64,135.36,135.36,4656.0,131.4428,131.4428,131.1715,131.1715,4656.0
2022-12-07 15:10:00,135.31,135.39,135.31,135.34,6045.0,131.1231,131.2006,131.1231,131.1521,6045.0
2022-12-07 15:15:00,135.34,135.41,135.31,135.39,4562.0,131.1521,131.22,131.1231,131.2006,4562.0
2022-12-07 15:20:00,135.38,135.39,135.27,135.36,3580.0,131.1909,131.2006,131.0843,131.1715,3580.0
2022-12-07 15:25:00,135.36,135.39,135.3,135.35,7200.0,131.1715,131.2006,131.1134,131.1618,7200.0
2022-12-07 15:30:00,135.33,135.45,135.32,135.43,5361.0,131.1424,131.2587,131.1327,131.2393,5361.0
2022-12-07 15:35:00,135.44,135.52,135.38,135.51,4879.0,131.249,131.3266,131.1909,131.3169,4879.0
2022-12-07 15:40:00,135.53,135.55,135.37,135.46,7551.0,131.3362,131.3556,131.1812,131.2684,7551.0
2022-12-07 15:45:00,135.45,135.45,135.33,135.33,8590.0,131.2587,131.2587,131.1424,131.1424,8590.0
2022-12-07 15:50:00,135.32,135.56,135.31,135.54,20998.0,131.1327,131.3653,131.1231,131.3459,20998.0
2022-12-07 15:55:00,135.55,135.72,135.53,135.56,51556.0,131.3556,131.5204,131.3362,131.3653,51556.0
2022-12-08 09:30:00,135.5,135.9,135.48,135.83,11742.0,131.3072,131.6948,131.2878,131.627,11742.0
2022-12-08 09:35:00,135.96,136.04,135.55,135.82,4804.0,131.7529,131.8305,131.3556,131.6173,4804.0
2022-12-08 09:40:00,135.71,135.85,135.65,135.66,4750.0,131.5107,131.6463,131.4525,131.4622,4750.0
2022-12-08 09:45:00,135.56,135.87,135.53,135.83,6321.0,131.3653,131.6657,131.3362,131.627,6321.0
2022-12-08 09:50:00,135.82,135.96,135.59,135.81,4498.0,131.6173,131.7529,131.3944,131.6076,4498.0
2022-12-08 09:55:00,135.69,136.08,135.69,135.93,5156.0,131.4913,131.8692,131.4913,131.7239,5156.0
2022-12-08 10:00:00,135.96,136.01,135.86,135.88,4398.0,131.7529,131.8014,131.656,131.6754,4398.0
2022-12-08 10:05:00,135.94,136.1,135.9,136.01,3970.0,131.7336,131.8886,131.6948,131.8014,3970.0
2022-12-08 10:10:00,135.97,136.03,135.89,135.91,4969.0,131.7626,131.8208,131.6851,131.7045,4969.0
2022-12-08 10:15:00,136.03,136.07,135.95,136.06,6691.0,131.8208,131.8595,131.7432,131.8498,6691.0
2022-12-08 10:20:00,136.09,136.25,136.08,136.16,1811.0,131.8789,132.034,131.8692,131.9467,1811.0
2022-12-08 10:25:00,136.18,136.37,136.18,136.34,3314.0,131.9661,132.1503,131.9661,132.1212,3314.0
2022-12-08 10:30:00,136.33,136.4,136.18,136.32,7095.0,132.1115,132.1793,131.9661,132.1018,7095.0
2022-12-08 10:35:00,136.3,136.5,136.3,136.44,5101.0,132.0824,132.2762,132.0824,132.2181,5101.0
2022-12-08 10:40:00,136.39,136.43,136.32,136.32,1359.0,132.1696,132.2084,132.1018,132.1018,1359.0
2022-12-08 10:45:00,136.32,136.44,136.3,136.38,2151.0,132.1018,132.2181,132.0824,132.1599,2151.0
2022-12-08 10:50:00,136.4,136.57,136.4,136.57,2807.0,132.1793,132.3441,132.1793,132.3441,2807.0
2022-12-08 10:55:00,136.6,136.63,136.57,136.62,2807.0,132.3731,132.4022,132.3441,132.3925,2807.0
2022-12-08 11:00:00,136.68,136.75,136.53,136.67,4955.0,132.4507,132.5185,132.3053,132.441,4955.0
2022-12-08 11:05:00,136.59,136.59,136.36,136.42,2000.0,132.3634,132.3634,132.1406,132.1987,2000.0
2022-12-08 11:10:00,136.4,136.45,136.26,136.28,1901.0,132.1793,132.2278,132.0437,132.063,1901.0
2022-12-08 11:15:00,136.33,136.36,136.08,136.11,3811.0,132.1115,132.1406,131.8692,131.8983,3811.0
2022-12-08 11:20:00,136.13,136.3,136.05,136.21,2244.0,131.9177,132.0824,131.8402,131.9952,2244.0
2022-12-08 11:25:00,136.24,136.48,136.24,136.48,2030.0,132.0243,132.2568,132.0243,132.2568,2030.0
2022-12-08 11:30:00,136.49,136.69,136.49,136.67,2103.0,132.2665,132.4603,132.2665,132.441,2103.0
2022-12-08 11:35:00,136.63,136.72,136.56,136.6,4200.0,132.4022,132.4894,132.3344,132.3731,4200.0
2022-12-08 11:40:00,136.67,136.67,136.56,136.6,1815.0,132.441,132.441,132.3344,132.3731,1815.0
2022-12-08 11:45:00,136.56,136.59,136.44,136.54,1529.0,132.3344,132.3634,132.2181,132.315,1529.0
2022-12-08 11:50:00,136.53,136.64,136.5,136.51,3449.0,132.3053,132.4119,132.2762,132.2859,3449.0
2022-12-08 11:55:00,136.51,136.56,136.43,136.56,2417.0,132.2859,132.3344,132.2084,132.3344,2417.0
2022-12-08 12:00:00,136.55,136.6,136.55,136.59,400.0,132.3247,132.3731,132.3247,132.3634,400.0
2022-12-08 12:05:00,136.57,136.71,136.57,136.71,1249.0,132.3441,132.4797,132.3441,132.4797,1249.0
2022-12-08 12:10:00,136.78,136.81,136.72,136.75,2319.0,132.5476,132.5766,132.4894,132.5185,2319.0
2022-12-08 12:15:00,136.73,136.73,136.64,136.66,1537.0,132.4991,132.4991,132.4119,132.4313,1537.0
2022-12-08 12:20:00,136.67,136.7,136.6,136.7,600.0,132.441,132.47,132.3731,132.47,600.0
2022-12-08 12:25:00,136.69,136.78,136.64,136.68,2400.0,132.4603,132.5476,132.4119,132.4507,2400.0
2022-12-08 12:30:00,136.61,136.79,136.61,136.79,2135.0,132.3828,132.5573,132.3828,132.5573,2135.0
2022-12-08 12:35:00,136.79,136.81,136.77,136.79,938.0,132.5573,132.5766,132.5379,132.5573,938.0
2022-12-08 12:40:00,136.78,136.78,136.65,136.71,1423.0,132.5476,132.5476,132.4216,132.4797,1423.0
2022-12-08 12:45:00,136.68,136.69,136.55,136.66,1750.0,132.4507,132.4603,132.3247,132.4313,1750.0
2022-12-08 12:50:00,136.72,136.83,136.72,136.82,1381.0,132.4894,132.596,132.4894,132.5863,1381.0
2022-12-08 12:55:00,136.82,136.87,136.8,136.82,1109.0,132.5863,132.6348,132.5669,132.5863,1109.0
2022-12-08 13:00:00,136.83,136.86,136.79,136.81,1600.0,132.596,132.6251,132.5573,132.5766,1600.0
2022-12-08 13:05:00,136.83,136.92,136.83,136.92,864.0,132.596,132.6832,132.596,132.6832,864.0
2022-12-08 13:10:00,136.81,136.81,136.65,136.65,1703.0,132.5766,132.5766,132.4216,132.4216,1703.0
2022-12-08 13:15:00,136.69,136.77,136.67,136.77,1301.0,132.4603,132.5379,132.441,132.5379,1301.0
2022-12-08 13:20:00,136.78,136.78,136.71,136.75,1664.0,132.5476,132.5476,132.4797,132.5185,1664.0
2022-12-08 13:25:00,136.72,136.73,136.64,136.72,2426.0,132.4894,132.4991,132.4119,132.4894,2426.0
2022-12-08 13:30:00,136.73,136.77,136.68,136.68,1545.0,132.4991,132.5379,132.4507,132.4507,1545.0
2022-12-08 13:35:00,136.69,136.71,136.63,136.64,1150.0,132.4603,132.4797,132.4022,132.4119,1150.0
2022-12-08 13:40:00,136.74,136.78,136.68,136.75,1800.0,132.5088,132.5476,132.4507,132.5185,1800.0
2022-12-08 13:45:00,136.74,136.76,136.69,136.74,1400.0,132.5088,132.5282,132.4603,132.5088,1400.0
2022-12-08 13:50:00,136.75,136.75,136.62,136.65,2038.0,132.5185,132.5185,132.3925,132.4216,2038.0
2022-12-08 13:55:00,136.65,136.67,136.62,136.66,920.0,132.4216,132.441,132.3925,132.4313,920.0
2022-12-08 14:00:00,136.64,136.64,136.42,136.42,3072.0,132.4119,132.4119,132.1987,132.1987,3072.0
2022-12-08 14:05:00,136.34,136.42,136.27,136.38,1103.0,132.1212,132.1987,132.0533,132.1599,1103.0
2022-12-08 14:10:00,136.34,136.34,136.2,136.3,2817.0,132.1212,132.1212,131.9855,132.0824,2817.0
2022-12-08 14:15:00,136.31,136.38,136.25,136.32,2850.0,132.0921,132.1599,132.034,132.1018,2850.0
2022-12-08 14:20:00,136.31,136.33,136.26,136.28,3417.0,132.0921,132.1115,132.0437,132.063,3417.0
2022-12-08 14:25:00,136.29,136.29,136.11,136.13,2738.0,132.0727,132.0727,131.8983,131.9177,2738.0
2022-12-08 14:30:00,136.17,136.19,136.11,136.11,4370.0,131.9564,131.9758,131.8983,131.8983,4370.0
2022-12-08 14:35:00,136.1,136.21,136.09,136.16,2693.0,131.8886,131.9952,131.8789,131.9467,2693.0
2022-12-08 14:40:00,136.19,136.25,136.17,136.2,1910.0,131.9758,132.034,131.9564,131.9855,1910.0
2022-12-08 14:45:00,136.2,136.24,136.11,136.12,2204.0,131.9855,132.0243,131.8983,131.908,2204.0
2022-12-08 14:50:00,136.12,136.21,136.02,136.19,2644.0,131.908,131.9952,131.8111,131.9758,2644.0
2022-12-08 14:55:00,136.2,136.23,136.02,136.08,3723.0,131.9855,132.0146,131.8111,131.8692,3723.0
2022-12-08 15:00:00,136.07,136.08,135.99,136.02,2868.0,131.8595,131.8692,131.782,131.8111,2868.0
2022-12-08 15:05:00,135.91,136.05,135.89,136.03,2703.0,131.7045,131.8402,131.6851,131.8208,2703.0
2022-12-08 15:10:00,136.04,136.13,135.97,135.97,8922.0,131.8305,131.9177,131.7626,131.7626,8922.0
2022-12-08 15:15:00,136.0,136.12,136.0,136.08,3323.0,131.7917,131.908,131.7917,131.8692,3323.0
2022-12-08 15:20:00,136.09,136.19,136.03,136.19,3936.0,131.8789,131.9758,131.8208,131.9758,3936.0
2022-12-08 15:25:00,136.25,136.29,136.18,136.24,1968.0,132.034,132.0727,131.9661,132.0243,1968.0
2022-12-08 15:30:00,136.22,136.27,136.15,136.17,3253.0,132.0049,132.0533,131.9371,131.9564,3253.0
2022-12-08 15:35:00,136.16,136.16,136.1,136.12,3404.0,131.9467,131.9467,131.8886,131.908,3404.0
2022-12-08 15:40:00,136.11,136.12,136.02,136.06,5434.0,131.8983,131.908,131.8111,131.8498,5434.0
2022-12-08 15:45:00,136.04,136.16,135.98,136.13,8352.0,131.8305,131.9467,131.7723,131.9177,8352.0
2022-12-08 15:50:00,136.08,136.33,136.0,136.29,14853.0,131.8692,132.1115,131.7917,132.0727,14853.0
2022-12-08 15:55:00,136.29,136.45,136.29,136.35,36217.0,132.0727,132.2278,132.0727,132.1309,36217.0
2022-12-09 09:30:00,136.56,136.97,136.38,136.67,10896.0,132.3344,132.7317,132.1599,132.441,10896.0
2022-12-09 09:35:00,136.59,136.94,136.58,136.8,1435.0,132.3634,132.7026,132.3538,132.5669,1435.0
2022-12-09 09:40:00,136.85,137.12,136.85,136.89,2140.0,132.6154,132.877,132.6154,132.6542,2140.0
2022-12-09 09:45:00,136.86,137.04,136.86,136.96,1056.0,132.6251,132.7995,132.6251,132.722,1056.0
2022-12-09 09:50:00,136.89,137.14,136.89,137.0,1023.0,132.6542,132.8964,132.6542,132.7608,1023.0
2022-12-09 09:55:00,137.14,137.14,137.01,137.08,3014.0,132.8964,132.8964,132.7704,132.8383,3014.0
2022-12-09 10:00:00,137.11,137.44,136.84,137.44,5748.0,132.8674,133.1871,132.6057,133.1871,5748.0
2022-12-09 10:05:00,137.44,137.44,137.21,137.3,4505.0,133.1871,133.1871,132.9643,133.0515,4505.0
2022-12-09 10:10:00,137.34,137.36,136.99,137.06,3685.0,133.0902,133.1096,132.7511,132.8189,3685.0
2022-12-09 10:15:00,137.14,137.16,137.08,137.11,1403.0,132.8964,132.9158,132.8383,132.8674,1403.0
2022-12-09 10:20:00,137.14,137.29,137.09,137.12,3588.0,132.8964,133.0418,132.848,132.877,3588.0
2022-12-09 10:25:00,137.03,137.11,136.95,137.09,1541.0,132.7898,132.8674,132.7123,132.848,1541.0
2022-12-09 10:30:00,137.18,137.2,137.05,137.05,5042.0,132.9352,132.9546,132.8092,132.8092,5042.0
2022-12-09 10:35:00,136.98,137.16,136.93,137.16,1902.0,132.7414,132.9158,132.6929,132.9158,1902.0
2022-12-09 10:40:00,137.1,137.12,136.92,136.98,2135.0,132.8577,132.877,132.6832,132.7414,2135.0
2022-12-09 10:45:00,136.98,137.05,136.95,136.97,3790.0,132.7414,132.8092,132.7123,132.7317,3790.0
2022-12-09 10:50:00,136.89,137.03,136.89,136.93,4320.0,132.6542,132.7898,132.6542,132.6929,4320.0
2022-12-09 10:55:00,136.9,136.95,136.87,136.95,1300.0,132.6639,132.7123,132.6348,132.7123,1300.0
2022-12-09 11:00:00,136.98,136.98,136.84,136.92,2820.0,132.7414,132.7414,132.6057,132.6832,2820.0
2022-12-09 11:05:00,136.9,136.9,136.57,136.58,2033.0,132.6639,132.6639,132.3441,132.3538,2033.0
2022-12-09 11:10:00,136.52,136.56,136.41,136.42,1156.0,132.2956,132.3344,132.189,132.1987,1156.0
2022-12-09 11:15:00,136.37,136.46,136.32,136.43,1881.0,132.1503,132.2375,132.1018,132.2084,1881.0
2022-12-09 11:20:00,136.46,136.57,136.43,136.57,1305.0,132.2375,132.3441,132.2084,132.3441,1305.0
2022-12-09 11:25:00,136.65,136.66,136.49,136.5,1832.0,132.4216,132.4313,132.2665,132.2762,1832.0
2022-12-09 11:30:00,136.46,136.51,136.45,136.46,1333.0,132.2375,132.2859,132.2278,132.2375,1333.0
2022-12-09 11:35:00,136.48,136.5,136.39,136.39,1043.0,132.2568,132.2762,132.1696,132.1696,1043.0
2022-12-09 11:40:00,136.32,136.39,136.28,136.37,2111.0,132.1018,132.1696,132.063,132.1503,2111.0
2022-12-09 11:45:00,136.44,136.54,136.43,136.51,1151.0,132.2181,132.315,132.2084,132.2859,1151.0
2022-12-09 11:50:00,136.49,136.63,136.49,136.57,1654.0,132.2665,132.4022,132.2665,132.3441,1654.0
2022-12-09 11:55:00,136.56,136.6,136.44,136.44,2255.0,132.3344,132.3731,132.2181,132.2181,2255.0
2022-12-09 12:00:00,136.5,136.6,136.5,136.6,1900.0,132.2762,132.3731,132.2762,132.3731,1900.0
2022-12-09 12:05:00,136.59,136.59,136.49,136.49,1029.0,132.3634,132.3634,132.2665,132.2665,1029.0
2022-12-09 12:10:00,136.5,136.52,136.47,136.5,1400.0,132.2762,132.2956,132.2472,132.2762,1400.0
2022-12-09 12:15:00,136.41,136.45,136.38,136.38,1224.0,132.189,132.2278,132.1599,132.1599,1224.0
2022-12-09 12:20:00,136.32,136.35,136.31,136.31,925.0,132.1018,132.1309,132.0921,132.0921,925.0
2022-12-09 12:25:00,136.33,136.39,136.29,136.31,2328.0,132.1115,132.1696,132.0727,132.0921,2328.0
2022-12-09 12:30:00,136.28,136.4,136.27,136.4,732.0,132.063,132.1793,132.0533,132.1793,732.0
2022-12-09 12:35:00,136.4,136.48,136.4,136.47,999.0,132.1793,132.2568,132.1793,132.2472,999.0
2022-12-09 12:40:00,136.51,136.55,136.41,136.55,1128.0,132.2859,132.3247,132.189,132.3247,1128.0
2022-12-09 12:45:00,136.5,136.53,136.4,136.4,900.0,132.2762,132.3053,132.1793,132.1793,900.0
2022-12-09 12:50:00,136.39,136.39,136.37,136.38,498.0,132.1696,132.1696,132.1503,132.1599,498.0
2022-12-09 12:55:00,136.4,136.53,136.4,136.53,611.0,132.1793,132.3053,132.1793,132.3053,611.0
2022-12-09 13:00:00,136.51,136.51,136.42,136.42,768.0,132.2859,132.2859,132.1987,132.1987,768.0
2022-12-09 13:05:00,136.37,136.37,136.25,136.25,1070.0,132.1503,132.1503,132.034,132.034,1070.0
2022-12-09 13:10:00,136.22,136.39,136.22,136.39,1070.0,132.0049,132.1696,132.0049,132.1696,1070.0
2022-12-09 13:15:00,136.46,136.47,136.44,136.47,310.0,132.2375,132.2472,132.2181,132.2472,310.0
2022-12-09 13:20:00,136.42,136.42,136.24,136.24,1104.0,132.1987,132.1987,132.0243,132.0243,1104.0
2022-12-09 13:25:00,136.18,136.34,136.17,136.34,1540.0,131.9661,132.1212,131.9564,132.1212,1540.0
2022-12-09 13:30:00,136.43,136.43,136.4,136.4,220.0,132.2084,132.2084,132.1793,132.1793,220.0
2022-12-09 13:35:00,136.3,136.34,136.26,136.3,1602.0,132.0824,132.1212,132.0437,132.0824,1602.0
2022-12-09 13:40:00,136.27,136.28,136.23,136.23,506.0,132.0533,132.063,132.0146,132.0146,506.0
2022-12-09 13:45:00,136.27,136.31,136.2,136.31,3631.0,132.0533,132.0921,131.9855,132.0921,3631.0
2022-12-09 13:50:00,136.34,136.35,136.27,136.28,5489.0,132.1212,132.1309,132.0533,132.063,5489.0
2022-12-09 13:55:00,136.27,136.3,136.27,136.3,499.0,132.0533,132.0824,132.0533,132.0824,499.0
2022-12-09 14:00:00,136.31,136.31,136.08,136.08,1725.0,132.0921,132.0921,131.8692,131.8692,1725.0
2022-12-09 14:05:00,135.99,136.06,135.97,135.99,915.0,131.782,131.8498,131.7626,131.782,915.0
2022-12-09 14:10:00,135.91,136.0,135.9,136.0,1931.0,131.7045,131.7917,131.6948,131.7917,1931.0
2022-12-09 14:15:00,136.05,136.1,136.05,136.05,5404.0,131.8402,131.8886,131.8402,131.8402,5404.0
2022-12-09 14:20:00,136.07,136.07,135.96,136.04,1288.0,131.8595,131.8595,131.7529,131.8305,1288.0
2022-12-09 14:25:00,136.05,136.08,136.01,136.03,2505.0,131.8402,131.8692,131.8014,131.8208,2505.0
2022-12-09 14:30:00,136.03,136.08,136.03,136.08,800.0,131.8208,131.8692,131.8208,131.8692,800.0
2022-12-09 14:35:00,136.1,136.15,136.09,136.15,2166.0,131.8886,131.9371,131.8789,131.9371,2166.0
2022-12-09 14:40:00,136.2,136.2,136.13,136.14,1200.0,131.9855,131.9855,131.9177,131.9274,1200.0
2022-12-09 14:45:00,136.14,136.28,136.12,136.28,1136.0,131.9274,132.063,131.908,132.063,1136.0
2022-12-09 14:50:00,136.25,136.3,136.23,136.3,1800.0,132.034,132.0824,132.0146,132.0824,1800.0
2022-12-09 14:55:00,136.3,136.39,136.3,136.34,2010.0,132.0824,132.1696,132.0824,132.1212,2010.0
2022-12-09 15:00:00,136.31,136.34,136.28,136.31,1000.0,132.0921,132.1212,132.063,132.0921,1000.0
2022-12-09 15:05:00,136.33,136.42,136.33,136.39,3070.0,132.1115,132.1987,132.1115,132.1696,3070.0
2022-12-09 15:10:00,136.35,136.49,136.35,136.49,1714.0,132.1309,132.2665,132.1309,132.2665,1714.0
2022-12-09 15:15:00,136.54,136.58,136.51,136.51,3109.0,132.315,132.3538,132.2859,132.2859,3109.0
2022-12-09 15:20:00,136.48,136.53,136.39,136.41,3276.0,132.2568,132.3053,132.1696,132.189,3276.0
2022-12-09 15:25:00,136.4,136.51,136.34,136.49,2914.0,132.1793,132.2859,132.1212,132.2665,2914.0
2022-12-09 15:30:00,136.47,136.54,136.42,136.45,3258.0,132.2472,132.315,132.1987,132.2278,3258.0
2022-12-09 15:35:00,136.45,136.45,136.27,136.27,3987.0,132.2278,132.2278,132.0533,132.0533,3987.0
2022-12-09 15:40:00,136.17,136.25,136.1,136.19,4241.0,131.9564,132.034,131.8886,131.9758,4241.0
2022-12-09 15:45:00,136.17,136.39,136.17,136.31,4788.0,131.9564,132.1696,131.9564,132.0921,4788.0
2022-12-09 15:50:00,135.97,136.25,135.95,136.03,18316.0,131.7626,132.034,131.7432,131.8208,18316.0
2022-12-09 15:55:00,136.06,136.08,135.78,135.83,58702.0,131.8498,131.8692,131.5785,131.627,58702.0
2022-12-12 09:30:00,136.69,137.56,136.12,136.46,12278.0,132.4603,133.3034,131.908,132.2375,12278.0
2022-12-12 09:35:00,136.47,136.87,136.47,136.78,3468.0,132.2472,132.6348,132.2472,132.5476,3468.0
2022-12-12 09:40:00,136.89,137.05,136.59,136.76,3171.0,132.6542,132.8092,132.3634,132.5282,3171.0
2022-12-12 09:45:00,136.67,136.86,136.66,136.72,4851.0,132.441,132.6251,132.4313,132.4894,4851.0
2022-12-12 09:50:00,136.72,136.72,136.38,136.62,2717.0,132.4894,132.4894,132.1599,132.3925,2717.0
2022-12-12 09:55:00,136.6,136.69,136.47,136.49,2212.0,132.3731,132.4603,132.2472,132.2665,2212.0
2022-12-12 10:00:00,136.55,136.57,136.13,136.24,1800.0,132.3247,132.3441,131.9177,132.0243,1800.0
2022-12-12 10:05:00,136.27,136.35,136.24,136.29,2223.0,132.0533,132.1309,132.0243,132.0727,2223.0
2022-12-12 10:10:00,136.28,136.31,136.18,136.31,3268.0,132.063,132.0921,131.9661,132.0921,3268.0
2022-12-12 10:15:00,136.28,136.32,136.22,136.22,2087.0,132.063,132.1018,132.0049,132.0049,2087.0
2022-12-12 10:20:00,136.19,136.36,136.15,136.33,7163.0,131.9758,132.1406,131.9371,132.1115,7163.0
2022-12-12 10:25:00,136.3,136.35,136.11,136.13,5052.0,132.0824,132.1309,131.8983,131.9177,5052.0
2022-12-12 10:30:00,136.22,136.37,136.22,136.37,1707.0,132.0049,132.1503,132.0049,132.1503,1707.0
2022-12-12 10:35:00,136.4,136.4,136.24,136.35,4469.0,132.1793,132.1793,132.0243,132.1309,4469.0
2022-12-12 10:40:00,136.42,136.49,136.31,136.4,4173.0,132.1987,132.2665,132.0921,132.1793,4173.0
2022-12-12 10:45:00,136.43,136.52,136.4,136.49,3614.0,132.2084,132.2956,132.1793,132.2665,3614.0
2022-12-12 10:50:00,136.46,136.51,136.28,136.29,2988.0,132.2375,132.2859,132.063,132.0727,2988.0
2022-12-12 10:55:00,136.28,136.29,136.13,136.15,2838.0,132.063,132.0727,131.9177,131.9371,2838.0
2022-12-12 11:00:00,136.09,136.09,135.86,135.86,9388.0,131.8789,131.8789,131.656,131.656,9388.0
2022-12-12 11:05:00,135.88,135.99,135.88,135.99,704.0,131.6754,131.782,131.6754,131.782,704.0
2022-12-12 11:10:00,135.96,135.96,135.9,135.9,2094.0,131.7529,131.7529,131.6948,131.6948,2094.0
2022-12-12 11:15:00,135.95,136.11,135.93,136.11,2909.0,131.7432,131.8983,131.7239,131.8983,2909.0
2022-12-12 11:20:00,136.18,136.24,136.13,136.13,2800.0,131.9661,132.0243,131.9177,131.9177,2800.0
2022-12-12 11:25:00,136.14,136.17,135.93,135.97,2793.0,131.9274,131.9564,131.7239,131.7626,2793.0
2022-12-12 11:30:00,135.93,135.93,135.83,135.9,1125.0,131.7239,131.7239,131.627,131.6948,1125.0
2022-12-12 11:35:00,135.92,135.93,135.83,135.84,2279.0,131.7142,131.7239,131.627,131.6367,2279.0
2022-12-12 11:40:00,135.85,135.85,135.72,135.79,2732.0,131.6463,131.6463,131.5204,131.5882,2732.0
2022-12-12 11:45:00,135.77,135.83,135.74,135.77,958.0,131.5688,131.627,131.5397,131.5688,958.0
2022-12-12 11:50:00,135.76,135.93,135.76,135.93,1400.0,131.5591,131.7239,131.5591,131.7239,1400.0
2022-12-12 11:55:00,135.89,135.97,135.85,135.9,2057.0,131.6851,131.7626,131.6463,131.6948,2057.0
2022-12-12 12:00:00,135.93,136.0,135.89,135.99,2253.0,131.7239,131.7917,131.6851,131.782,2253.0
2022-12-12 12:05:00,135.99,136.01,135.95,136.0,2434.0,131.782,131.8014,131.7432,131.7917,2434.0
2022-12-12 12:10:00,136.0,136.0,135.79,135.79,2730.0,131.7917,131.7917,131.5882,131.5882,2730.0
2022-12-12 12:15:00,135.79,135.93,135.74,135.92,1539.0,131.5882,131.7239,131.5397,131.7142,1539.0
2022-12-12 12:20:00,136.0,136.06,135.97,136.05,1400.0,131.7917,131.8498,131.7626,131.8402,1400.0
2022-12-12 12:25:00,136.05,136.18,136.04,136.18,901.0,131.8402,131.9661,131.8305,131.9661,901.0
2022-12-12 12:30:00,136.13,136.33,136.13,136.33,427.0,131.9177,132.1115,131.9177,132.1115,427.0
2022-12-12 12:35:00,136.35,136.44,136.34,136.42,2310.0,132.1309,132.2181,132.1212,132.1987,2310.0
2022-12-12 12:40:00,136.42,136.49,136.4,136.4,1059.0,132.1987,132.2665,132.1793,132.1793,1059.0
2022-12-12 12:45:00,136.39,136.39,136.15,136.26,2356.0,132.1696,132.1696,131.9371,132.0437,2356.0
2022-12-12 12:50:00,136.28,136.32,136.25,136.29,1211.0,132.063,132.1018,132.034,132.0727,1211.0
2022-12-12 12:55:00,136.3,136.38,136.3,136.38,800.0,132.0824,132.1599,132.0824,132.1599,800.0
2022-12-12 13:00:00,136.38,136.45,136.28,136.37,2930.0,132.1599,132.2278,132.063,132.1503,2930.0
2022-12-12 13:05:00,136.4,136.51,136.39,136.51,799.0,132.1793,132.2859,132.1696,132.2859,799.0
2022-12-12 13:10:00,136.52,136.55,136.38,136.39,1961.0,132.2956,132.3247,132.1599,132.1696,1961.0
2022-12-12 13:15:00,136.37,136.37,136.21,136.26,4454.0,132.1503,132.1503,131.9952,132.0437,4454.0
2022-12-12 13:20:00,136.28,136.29,135.96,136.02,3665.0,132.063,132.0727,131.7529,131.8111,3665.0
2022-12-12 13:25:00,136.02,136.07,135.97,135.97,5925.0,131.8111,131.8595,131.7626,131.7626,5925.0
2022-12-12 13:30:00,136.04,136.18,136.01,136.11,5549.0,131.8305,131.9661,131.8014,131.8983,5549.0
2022-12-12 13:35:00,136.15,136.34,136.11,136.28,1100.0,131.9371,132.1212,131.8983,132.063,1100.0
2022-12-12 13:40:00,136.25,136.26,136.1,136.13,2869.0,132.034,132.0437,131.8886,131.9177,2869.0
2022-12-12 13:45:00,136.19,136.2,136.12,136.16,1697.0,131.9758,131.9855,131.908,131.9467,1697.0
2022-12-12 13:50:00,136.16,136.19,136.02,136.02,3075.0,131.9467,131.9758,131.8111,131.8111,3075.0
2022-12-12 13:55:00,135.99,136.04,135.97,135.98,1709.0,131.782,131.8305,131.7626,131.7723,1709.0
2022-12-12 14:00:00,136.0,136.08,135.97,136.0,4993.0,131.7917,131.8692,131.7626,131.7917,4993.0
2022-12-12 14:05:00,136.0,136.01,135.94,135.97,2252.0,131.7917,131.8014,131.7336,131.7626,2252.0
2022-12-12 14:10:00,135.94,135.97,135.86,135.86,2601.0,131.7336,131.7626,131.656,131.656,2601.0
2022-12-12 14:15:00,135.9,135.91,135.71,135.72,2359.0,131.6948,131.7045,131.5107,131.5204,2359.0
2022-12-12 14:20:00,135.69,135.7,135.59,135.62,903.0,131.4913,131.501,131.3944,131.4235,903.0
2022-12-12 14:25:00,135.59,135.7,135.59,135.68,2758.0,131.3944,131.501,131.3944,131.4816,2758.0
2022-12-12 14:30:00,135.68,135.79,135.64,135.64,4183.0,131.4816,131.5882,131.4428,131.4428,4183.0
2022-12-12 14:35:00,135.64,135.82,135.64,135.75,3613.0,131.4428,131.6173,131.4428,131.5494,3613.0
2022-12-12 14:40:00,135.8,135.85,135.79,135.83,900.0,131.5979,131.6463,131.5882,131.627,900.0
2022-12-12 14:45:00,135.84,135.85,135.7,135.78,3874.0,131.6367,131.6463,131.501,131.5785,3874.0
2022-12-12 14:50:00,135.76,135.94,135.76,135.89,3608.0,131.5591,131.7336,131.5591,131.6851,3608.0
2022-12-12 14:55:00,135.9,135.96,135.88,135.95,3383.0,131.6948,131.7529,131.6754,131.7432,3383.0
2022-12-12 15:00:00,135.98,136.04,135.97,136.01,2606.0,131.7723,131.8305,131.7626,131.8014,2606.0
2022-12-12 15:05:00,136.0,136.23,135.97,136.23,3071.0,131.7917,132.0146,131.7626,132.0146,3071.0
2022-12-12 15:10:00,136.23,136.29,136.09,136.14,4687.0,132.0146,132.0727,131.8789,131.9274,4687.0
2022-12-12 15:15:00,136.16,136.25,136.11,136.24,2873.0,131.9467,132.034,131.8983,132.0243,2873.0
2022-12-12 15:20:00,136.27,136.44,136.26,136.44,3279.0,132.0533,132.2181,132.0437,132.2181,3279.0
2022-12-12 15:25:00,136.44,136.46,136.38,136.38,3169.0,132.2181,132.2375,132.1599,132.1599,3169.0
2022-12-12 15:30:00,136.41,136.48,136.38,136.48,5479.0,132.189,132.2568,132.1599,132.2568,5479.0
2022-12-12 15:35:00,136.52,136.66,136.5,136.63,6998.0,132.2956,132.4313,132.2762,132.4022,6998.0
2022-12-12 15:40:00,136.64,136.64,136.54,136.6,3904.0,132.4119,132.4119,132.315,132.3731,3904.0
2022-12-12 15:45:00,136.57,136.7,136.53,136.68,6349.0,132.3441,132.47,132.3053,132.4507,6349.0
2022-12-12 15:50:00,136.71,136.74,136.54,136.63,13322.0,132.4797,132.5088,132.315,132.4022,13322.0
2022-12-12 15:55:00,136.7,136.83,136.67,136.82,32277.0,132.47,132.596,132.441,132.5863,32277.0
2022-12-13 09:30:00,138.37,138.37,137.44,137.52,12080.0,134.0884,134.0884,133.1871,133.2647,12080.0
2022-12-13 09:35:00,137.49,137.6,136.87,137.06,7030.0,133.2356,133.3422,132.6348,132.8189,7030.0
2022-12-13 09:40:00,137.1,137.27,136.94,137.09,11115.0,132.8577,133.0224,132.7026,132.848,11115.0
2022-12-13 09:45:00,137.15,137.56,137.11,137.36,4575.0,132.9061,133.3034,132.8674,133.1096,4575.0
2022-12-13 09:50:00,137.37,138.02,137.35,137.85,7979.0,133.1193,133.7492,133.0999,133.5845,7979.0
2022-12-13 09:55:00,137.96,138.36,137.89,138.11,8579.0,133.6911,134.0787,133.6232,133.8364,8579.0
2022-12-13 10:00:00,138.11,138.31,137.83,137.89,5876.0,133.8364,134.0302,133.5651,133.6232,5876.0
2022-12-13 10:05:00,137.88,138.37,137.83,138.37,4035.0,133.6135,134.0884,133.5651,134.0884,4035.0
2022-12-13 10:10:00,138.26,138.32,138.06,138.32,8731.0,133.9818,134.0399,133.788,134.0399,8731.0
2022-12-13 10:15:00,138.2,138.22,137.89,138.09,6771.0,133.9236,133.943,133.6232,133.817,6771.0
2022-12-13 10:20:00,138.19,138.19,137.39,137.39,4887.0,133.9139,133.9139,133.1387,133.1387,4887.0
2022-12-13 10:25:00,137.19,137.25,137.05,137.05,5797.0,132.9449,133.003,132.8092,132.8092,5797.0
2022-12-13 10:30:00,137.25,137.54,137.14,137.47,1617.0,133.003,133.284,132.8964,133.2162,1617.0
2022-12-13 10:35:00,137.41,137.54,137.06,137.06,2018.0,133.1581,133.284,132.8189,132.8189,2018.0
2022-12-13 10:40:00,136.79,137.16,136.79,137.15,2845.0,132.5573,132.9158,132.5573,132.9061,2845.0
2022-12-13 10:45:00,137.13,137.29,136.91,136.91,2320.0,132.8867,133.0418,132.6735,132.6735,2320.0
2022-12-13 10:50:00,136.93,137.12,136.82,137.02,1857.0,132.6929,132.877,132.5863,132.7801,1857.0
2022-12-13 10:55:00,137.02,137.02,136.69,136.74,2215.0,132.7801,132.7801,132.4603,132.5088,2215.0
2022-12-13 11:00:00,136.79,136.84,136.71,136.84,4359.0,132.5573,132.6057,132.4797,132.6057,4359.0
2022-12-13 11:05:00,136.88,136.99,136.79,136.99,2961.0,132.6445,132.7511,132.5573,132.7511,2961.0
2022-12-13 11:10:00,136.94,137.14,136.9,137.14,3021.0,132.7026,132.8964,132.6639,132.8964,3021.0
2022-12-13 11:15:00,137.08,137.14,136.84,136.9,4823.0,132.8383,132.8964,132.6057,132.6639,4823.0
2022-12-13 11:20:00,136.91,136.91,136.81,136.81,1987.0,132.6735,132.6735,132.5766,132.5766,1987.0
2022-12-13 11:25:00,136.86,136.86,136.65,136.67,3401.0,132.6251,132.6251,132.4216,132.441,3401.0
2022-12-13 11:30:00,136.72,137.16,136.72,137.14,4027.0,132.4894,132.9158,132.4894,132.8964,4027.0
2022-12-13 11:35:00,137.07,137.08,136.88,136.95,3288.0,132.8286,132.8383,132.6445,132.7123,3288.0
2022-12-13 11:40:00,136.94,136.94,136.84,136.88,1722.0,132.7026,132.7026,132.6057,132.6445,1722.0
2022-12-13 11:45:00,136.83,136.83,136.32,136.39,4065.0,132.596,132.596,132.1018,132.1696,4065.0
2022-12-13 11:50:00,136.41,136.55,136.34,136.5,1500.0,132.189,132.3247,132.1212,132.2762,1500.0
2022-12-13 11:55:00,136.5,136.56,136.38,136.56,1000.0,132.2762,132.3344,132.1599,132.3344,1000.0
2022-12-13 12:00:00,136.59,136.68,136.53,136.55,2641.0,132.3634,132.4507,132.3053,132.3247,2641.0
2022-12-13 12:05:00,136.63,136.66,136.54,136.55,1075.0,132.4022,132.4313,132.315,132.3247,1075.0
2022-12-13 12:10:00,136.49,136.49,136.23,136.29,2500.0,132.2665,132.2665,132.0146,132.0727,2500.0
2022-12-13 12:15:00,136.31,136.31,136.01,136.01,2323.0,132.0921,132.0921,131.8014,131.8014,2323.0
2022-12-13 12:20:00,136.11,136.33,136.11,136.21,2099.0,131.8983,132.1115,131.8983,131.9952,2099.0
2022-12-13 12:25:00,136.29,136.42,136.26,136.32,2064.0,132.0727,132.1987,132.0437,132.1018,2064.0
2022-12-13 12:30:00,136.31,136.42,136.27,136.4,2482.0,132.0921,132.1987,132.0533,132.1793,2482.0
2022-12-13 12:35:00,136.35,136.53,136.32,136.46,2209.0,132.1309,132.3053,132.1018,132.2375,2209.0
2022-12-13 12:40:00,136.44,136.44,136.35,136.41,1000.0,132.2181,132.2181,132.1309,132.189,1000.0
2022-12-13 12:45:00,136.42,136.48,136.09,136.09,2910.0,132.1987,132.2568,131.8789,131.8789,2910.0
2022-12-13 12:50:00,136.12,136.14,135.99,136.12,1979.0,131.908,131.9274,131.782,131.908,1979.0
2022-12-13 12:55:00,136.18,136.18,136.04,136.04,3982.0,131.9661,131.9661,131.8305,131.8305,3982.0
2022-12-13 13:00:00,136.03,136.19,136.02,136.1,2656.0,131.8208,131.9758,131.8111,131.8886,2656.0
2022-12-13 13:05:00,136.14,136.24,136.14,136.16,2261.0,131.9274,132.0243,131.9274,131.9467,2261.0
2022-12-13 13:10:00,136.18,136.35,136.17,136.33,1800.0,131.9661,132.1309,131.9564,132.1115,1800.0
2022-12-13 13:15:00,136.33,136.55,136.3,136.55,1601.0,132.1115,132.3247,132.0824,132.3247,1601.0
2022-12-13 13:20:00,136.54,136.66,136.49,136.65,1323.0,132.315,132.4313,132.2665,132.4216,1323.0
2022-12-13 13:25:00,136.61,136.61,136.47,136.49,1900.0,132.3828,132.3828,132.2472,132.2665,1900.0
2022-12-13 13:30:00,136.5,136.59,136.41,136.41,1716.0,132.2762,132.3634,132.189,132.189,1716.0
2022-12-13 13:35:00,136.39,136.46,136.33,136.41,2010.0,132.1696,132.2375,132.1115,132.189,2010.0
2022-12-13 13:40:00,136.41,136.51,136.36,136.51,2147.0,132.189,132.2859,132.1406,132.2859,2147.0
2022-12-13 13:45:00,136.58,136.61,136.41,136.47,2321.0,132.3538,132.3828,132.189,132.2472,2321.0
2022-12-13 13:50:00,136.45,136.45,136.32,136.35,800.0,132.2278,132.2278,132.1018,132.1309,800.0
2022-12-13 13:55:00,136.27,136.44,136.26,136.44,3759.0,132.0533,132.2181,132.0437,132.2181,3759.0
2022-12-13 14:00:00,136.44,136.53,136.37,136.53,1101.0,132.2181,132.3053,132.1503,132.3053,1101.0
2022-12-13 14:05:00,136.62,136.63,136.33,136.41,3075.0,132.3925,132.4022,132.1115,132.189,3075.0
2022-12-13 14:10:00,136.34,136.41,136.29,136.3,2150.0,132.1212,132.189,132.0727,132.0824,2150.0
2022-12-13 14:15:00,136.35,136.47,136.34,136.39,2815.0,132.1309,132.2472,132.1212,132.1696,2815.0
2022-12-13 14:20:00,136.37,136.39,136.29,136.37,1895.0,132.1503,132.1696,132.0727,132.1503,1895.0
2022-12-13 14:25:00,136.38,136.45,136.33,136.45,3932.0,132.1599,132.2278,132.1115,132.2278,3932.0
2022-12-13 14:30:00,136.43,136.48,136.37,136.44,3413.0,132.2084,132.2568,132.1503,132.2181,3413.0
2022-12-13 14:35:00,136.45,136.66,136.45,136.66,2857.0,132.2278,132.4313,132.2278,132.4313,2857.0
2022-12-13 14:40:00,136.61,136.88,136.6,136.88,3241.0,132.3828,132.6445,132.3731,132.6445,3241.0
2022-12-13 14:45:00,136.91,136.96,136.88,136.92,3081.0,132.6735,132.722,132.6445,132.6832,3081.0
2022-12-13 14:50:00,136.9,136.92,136.61,136.65,3945.0,132.6639,132.6832,132.3828,132.4216,3945.0
2022-12-13 14:55:00,136.62,136.63,136.5,136.63,1653.0,132.3925,132.4022,132.2762,132.4022,1653.0
2022-12-13 15:00:00,136.57,136.58,136.19,136.21,2918.0,132.3441,132.3538,131.9758,131.9952,2918.0
2022-12-13 15:05:00,136.21,136.34,136.19,136.34,5705.0,131.9952,132.1212,131.9758,132.1212,5705.0
2022-12-13 15:10:00,136.3,136.31,136.16,136.18,3164.0,132.0824,132.0921,131.9467,131.9661,3164.0
2022-12-13 15:15:00,136.15,136.38,136.13,136.31,3595.0,131.9371,132.1599,131.9177,132.0921,3595.0
2022-12-13 15:20:00,136.29,136.44,136.25,136.41,3476.0,132.0727,132.2181,132.034,132.189,3476.0
2022-12-13 15:25:00,136.45,136.46,136.31,136.44,4886.0,132.2278,132.2375,132.0921,132.2181,4886.0
2022-12-13 15:30:00,136.44,136.77,136.44,136.72,5572.0,132.2181,132.5379,132.2181,132.4894,5572.0
2022-12-13 15:35:00,136.69,136.78,136.46,136.54,4103.0,132.4603,132.5476,132.2375,132.315,4103.0
2022-12-13 15:40:00,136.55,136.65,136.48,136.54,5701.0,132.3247,132.4216,132.2568,132.315,5701.0
2022-12-13 15:45:00,136.54,136.68,136.54,136.58,10643.0,132.315,132.4507,132.315,132.3538,10643.0
2022-12-13 15:50:00,136.75,136.82,136.61,136.75,20811.0,132.5185,132.5863,132.3828,132.5185,20811.0
2022-12-13 15:55:00,136.75,136.75,136.31,136.42,64273.0,132.5185,132.5185,132.0921,132.1987,64273.0
2022-12-14 09:30:00,136.77,137.41,136.28,137.16,12745.0,132.5379,133.1581,132.063,132.9158,12745.0
2022-12-14 09:35:00,137.24,137.28,136.95,137.13,5672.0,132.9933,133.0321,132.7123,132.8867,5672.0
2022-12-14 09:40:00,137.04,137.29,137.04,137.04,2279.0,132.7995,133.0418,132.7995,132.7995,2279.0
2022-12-14 09:45:00,137.19,137.28,137.09,137.26,2438.0,132.9449,133.0321,132.848,133.0127,2438.0
2022-12-14 09:50:00,137.37,137.64,137.34,137.62,2535.0,133.1193,133.381,133.0902,133.3616,2535.0
2022-12-14 09:55:00,137.52,137.73,137.52,137.71,4441.0,133.2647,133.4682,133.2647,133.4488,4441.0
2022-12-14 10:00:00,137.73,137.76,137.33,137.58,11470.0,133.4682,133.4972,133.0805,133.3228,11470.0
2022-12-14 10:05:00,137.53,137.61,137.45,137.61,900.0,133.2744,133.3519,133.1968,133.3519,900.0
2022-12-14 10:10:00,137.73,137.78,137.68,137.71,1626.0,133.4682,133.5166,133.4197,133.4488,1626.0
2022-12-14 10:15:00,137.65,137.88,137.63,137.85,4012.0,133.3906,133.6135,133.3713,133.5845,4012.0
2022-12-14 10:20:00,137.86,137.91,137.8,137.8,1239.0,133.5941,133.6426,133.536,133.536,1239.0
2022-12-14 10:25:00,137.84,137.9,137.8,137.8,2050.0,133.5748,133.6329,133.536,133.536,2050.0
2022-12-14 10:30:00,137.79,137.9,137.73,137.9,4192.0,133.5263,133.6329,133.4682,133.6329,4192.0
2022-12-14 10:35:00,137.84,137.87,137.79,137.79,1804.0,133.5748,133.6038,133.5263,133.5263,1804.0
2022-12-14 10:40:00,137.82,138.01,137.82,138.01,1206.0,133.5554,133.7395,133.5554,133.7395,1206.0
2022-12-14 10:45:00,138.02,138.04,137.84,137.9,2516.0,133.7492,133.7686,133.5748,133.6329,2516.0
2022-12-14 10:50:00,137.95,138.03,137.79,137.85,6397.0,133.6814,133.7589,133.5263,133.5845,6397.0
2022-12-14 10:55:00,137.85,137.89,137.78,137.83,2053.0,133.5845,133.6232,133.5166,133.5651,2053.0
2022-12-14 11:00:00,137.86,138.12,137.86,138.09,1677.0,133.5941,133.8461,133.5941,133.817,1677.0
2022-12-14 11:05:00,138.05,138.06,137.98,138.04,2886.0,133.7783,133.788,133.7104,133.7686,2886.0
2022-12-14 11:10:00,138.05,138.05,137.96,138.01,5457.0,133.7783,133.7783,133.6911,133.7395,5457.0
2022-12-14 11:15:00,137.98,137.98,137.79,137.83,2277.0,133.7104,133.7104,133.5263,133.5651,2277.0
2022-12-14 11:20:00,137.84,137.85,137.78,137.82,2510.0,133.5748,133.5845,133.5166,133.5554,2510.0
2022-12-14 11:25:00,137.77,138.0,137.76,138.0,3488.0,133.5069,133.7298,133.4972,133.7298,3488.0
2022-12-14 11:30:00,137.96,137.99,137.92,137.97,2602.0,133.6911,133.7201,133.6523,133.7007,2602.0
2022-12-14 11:35:00,137.94,137.94,137.8,137.92,2884.0,133.6717,133.6717,133.536,133.6523,2884.0
2022-12-14 11:40:00,137.87,137.96,137.66,137.66,2523.0,133.6038,133.6911,133.4003,133.4003,2523.0
2022-12-14 11:45:00,137.63,137.63,137.53,137.59,2709.0,133.3713,133.3713,133.2744,133.3325,2709.0
2022-12-14 11:50:00,137.53,137.55,137.28,137.42,2665.0,133.2744,133.2937,133.0321,133.1678,2665.0
2022-12-14 11:55:00,137.4,137.42,137.37,137.39,1403.0,133.1484,133.1678,133.1193,133.1387,1403.0
2022-12-14 12:00:00,137.33,137.33,137.22,137.28,2357.0,133.0805,133.0805,132.9739,133.0321,2357.0
2022-12-14 12:05:00,137.24,137.34,137.22,137.34,3996.0,132.9933,133.0902,132.9739,133.0902,3996.0
2022-12-14 12:10:00,137.32,137.32,137.26,137.31,3275.0,133.0709,133.0709,133.0127,133.0612,3275.0
2022-12-14 12:15:00,137.35,137.37,137.24,137.28,3251.0,133.0999,133.1193,132.9933,133.0321,3251.0
2022-12-14 12:20:00,137.31,137.31,137.19,137.27,3532.0,133.0612,133.0612,132.9449,133.0224,3532.0
2022-12-14 12:25:00,137.3,137.32,137.23,137.32,1984.0,133.0515,133.0709,132.9836,133.0709,1984.0
2022-12-14 12:30:00,137.28,137.38,137.28,137.29,2033.0,133.0321,133.129,133.0321,133.0418,2033.0
2022-12-14 12:35:00,137.3,137.4,137.23,137.4,2684.0,133.0515,133.1484,132.9836,133.1484,2684.0
2022-12-14 12:40:00,137.39,137.46,137.37,137.46,2847.0,133.1387,133.2065,133.1193,133.2065,2847.0
2022-12-14 12:45:00,137.51,137.51,137.32,137.35,3516.0,133.255,133.255,133.0709,133.0999,3516.0
2022-12-14 12:50:00,137.37,137.37,137.3,137.3,938.0,133.1193,133.1193,133.0515,133.0515,938.0
2022-12-14 12:55:00,137.3,137.33,137.29,137.33,1156.0,133.0515,133.0805,133.0418,133.0805,1156.0
2022-12-14 13:00:00,137.32,137.37,137.29,137.34,4076.0,133.0709,133.1193,133.0418,133.0902,4076.0
2022-12-14 13:05:00,137.35,137.44,137.35,137.44,2834.0,133.0999,133.1871,133.0999,133.1871,2834.0
2022-12-14 13:10:00,137.4,137.48,137.38,137.38,1988.0,133.1484,133.2259,133.129,133.129,1988.0
2022-12-14 13:15:00,137.37,137.37,137.32,137.35,1914.0,133.1193,133.1193,133.0709,133.0999,1914.0
2022-12-14 13:20:00,137.32,137.52,137.32,137.52,2194.0,133.0709,133.2647,133.0709,133.2647,2194.0
2022-12-14 13:25:00,137.54,137.6,137.49,137.55,4346.0,133.284,133.3422,133.2356,133.2937,4346.0
2022-12-14 13:30:00,137.52,137.6,137.45,137.46,2775.0,133.2647,133.3422,133.1968,133.2065,2775.0
2022-12-14 13:35:00,137.45,137.76,137.45,137.76,13027.0,133.1968,133.4972,133.1968,133.4972,13027.0
2022-12-14 13:40:00,137.76,137.77,137.5,137.6,7620.0,133.4972,133.5069,133.2453,133.3422,7620.0
2022-12-14 13:45:00,137.56,137.61,137.51,137.51,3047.0,133.3034,133.3519,133.255,133.255,3047.0
2022-12-14 13:50:00,137.57,137.62,137.55,137.62,2453.0,133.3131,133.3616,133.2937,133.3616,2453.0
2022-12-14 13:55:00,137.62,137.66,137.52,137.52,7521.0,133.3616,133.4003,133.2647,133.2647,7521.0
2022-12-14 14:00:00,137.47,137.5,136.55,136.8,7717.0,133.2162,133.2453,132.3247,132.5669,7717.0
2022-12-14 14:05:00,136.72,136.83,136.18,136.37,2213.0,132.4894,132.596,131.9661,132.1503,2213.0
2022-12-14 14:10:00,136.42,136.45,136.03,136.26,6165.0,132.1987,132.2278,131.8208,132.0437,6165.0
2022-12-14 14:15:00,136.22,136.32,136.22,136.25,1346.0,132.0049,132.1018,132.0049,132.034,1346.0
2022-12-14 14:20:00,136.3,136.35,136.16,136.3,6252.0,132.0824,132.1309,131.9467,132.0824,6252.0
2022-12-14 14:25:00,136.3,136.46,136.29,136.37,3940.0,132.0824,132.2375,132.0727,132.1503,3940.0
2022-12-14 14:30:00,136.2,136.36,135.57,135.57,7311.0,131.9855,132.1406,131.375,131.375,7311.0
2022-12-14 14:35:00,135.4,136.03,135.37,135.87,9923.0,131.2103,131.8208,131.1812,131.6657,9923.0
2022-12-14 14:40:00,135.94,136.25,135.5,135.99,26694.0,131.7336,132.034,131.3072,131.782,26694.0
2022-12-14 14:45:00,136.0,136.01,135.4,135.89,5110.0,131.7917,131.8014,131.2103,131.6851,5110.0
2022-12-14 14:50:00,135.8,135.87,135.56,135.69,4312.0,131.5979,131.6657,131.3653,131.4913,4312.0
2022-12-14 14:55:00,135.73,135.96,135.66,135.83,5820.0,131.5301,131.7529,131.4622,131.627,5820.0
2022-12-14 15:00:00,135.83,136.35,135.76,136.17,8782.0,131.627,132.1309,131.5591,131.9564,8782.0
2022-12-14 15:05:00,136.2,136.2,135.99,136.04,5384.0,131.9855,131.9855,131.782,131.8305,5384.0
2022-12-14 15:10:00,136.03,136.69,136.03,136.48,7215.0,131.8208,132.4603,131.8208,132.2568,7215.0
2022-12-14 15:15:00,136.61,136.62,135.99,136.3,4417.0,132.3828,132.3925,131.782,132.0824,4417.0
2022-12-14 15:20:00,136.27,136.39,136.14,136.19,5672.0,132.0533,132.1696,131.9274,131.9758,5672.0
2022-12-14 15:25:00,136.2,136.2,135.57,135.57,5262.0,131.9855,131.9855,131.375,131.375,5262.0
2022-12-14 15:30:00,135.57,135.63,135.36,135.56,7845.0,131.375,131.4331,131.1715,131.3653,7845.0
2022-12-14 15:35:00,135.62,135.79,135.45,135.79,5975.0,131.4235,131.5882,131.2587,131.5882,5975.0
2022-12-14 15:40:00,135.79,136.03,135.75,136.03,6937.0,131.5882,131.8208,131.5494,131.8208,6937.0
2022-12-14 15:45:00,136.0,136.21,135.85,136.01,11995.0,131.7917,131.9952,131.6463,131.8014,11995.0
2022-12-14 15:50:00,136.05,136.3,136.05,136.17,20301.0,131.8402,132.0824,131.8402,131.9564,20301.0
2022-12-14 15:55:00,136.15,136.15,135.85,135.86,44028.0,131.9371,131.9371,131.6463,131.656,44028.0
2022-12-15 09:30:00,134.87,135.18,134.1,134.15,17158.0,130.6967,130.9971,129.9505,129.9989,17158.0
2022-12-15 09:35:00,134.4,134.41,134.0,134.33,24743.0,130.2412,130.2509,129.8536,130.1734,24743.0
2022-12-15 09:40:00,134.23,134.24,133.66,133.82,14947.0,130.0765,130.0862,129.5241,129.6792,14947.0
2022-12-15 09:45:00,133.97,133.97,133.76,133.77,2430.0,129.8245,129.8245,129.621,129.6307,2430.0
2022-12-15 09:50:00,133.74,134.03,133.63,133.67,4662.0,129.6016,129.8827,129.495,129.5338,4662.0
2022-12-15 09:55:00,133.71,133.71,133.37,133.69,6742.0,129.5726,129.5726,129.2431,129.5532,6742.0
2022-12-15 10:00:00,133.59,133.72,133.35,133.43,12573.0,129.4563,129.5823,129.2237,129.3012,12573.0
2022-12-15 10:05:00,133.34,133.66,133.34,133.61,5644.0,129.214,129.5241,129.214,129.4757,5644.0
2022-12-15 10:10:00,133.63,133.63,133.42,133.46,2807.0,129.495,129.495,129.2915,129.3303,2807.0
2022-12-15 10:15:00,133.48,133.55,133.4,133.43,5542.0,129.3497,129.4175,129.2722,129.3012,5542.0
2022-12-15 10:20:00,133.43,133.53,133.34,133.42,7647.0,129.3012,129.3981,129.214,129.2915,7647.0
2022-12-15 10:25:00,133.38,133.43,133.19,133.39,4150.0,129.2528,129.3012,129.0687,129.2625,4150.0
2022-12-15 10:30:00,133.49,133.49,133.22,133.44,7205.0,129.3594,129.3594,129.0977,129.3109,7205.0
2022-12-15 10:35:00,133.56,133.71,133.5,133.7,2735.0,129.4272,129.5726,129.3691,129.5629,2735.0
2022-12-15 10:40:00,133.66,133.66,133.5,133.52,2661.0,129.5241,129.5241,129.3691,129.3884,2661.0
2022-12-15 10:45:00,133.47,133.59,133.4,133.4,3000.0,129.34,129.4563,129.2722,129.2722,3000.0
2022-12-15 10:50:00,133.41,133.46,133.26,133.31,10597.0,129.2818,129.3303,129.1365,129.1849,10597.0
2022-12-15 10:55:00,133.27,133.27,133.11,133.16,4118.0,129.1462,129.1462,128.9911,129.0396,4118.0
2022-12-15 11:00:00,133.18,133.23,132.97,133.23,32281.0,129.059,129.1074,128.8555,129.1074,32281.0
2022-12-15 11:05:00,133.35,133.35,132.98,133.12,2334.0,129.2237,129.2237,128.8651,129.0008,2334.0
2022-12-15 11:10:00,133.19,133.26,133.07,133.11,2704.0,129.0687,129.1365,128.9524,128.9911,2704.0
2022-12-15 11:15:00,133.11,133.11,132.94,133.04,2310.0,128.9911,128.9911,128.8264,128.9233,2310.0
2022-12-15 11:20:00,132.99,133.03,132.88,132.93,3117.0,128.8748,128.9136,128.7682,128.8167,3117.0
2022-12-15 11:25:00,132.93,132.94,132.77,132.92,2046.0,128.8167,128.8264,128.6616,128.807,2046.0
2022-12-15 11:30:00,132.92,132.92,132.72,132.72,2488.0,128.807,128.807,128.6132,128.6132,2488.0
2022-12-15 11:35:00,132.68,132.7,132.49,132.57,2904.0,128.5744,128.5938,128.3903,128.4678,2904.0
2022-12-15 11:40:00,132.53,132.55,132.45,132.5,5726.0,128.4291,128.4485,128.3515,128.4,5726.0
2022-12-15 11:45:00,132.51,132.52,132.38,132.48,7321.0,128.4097,128.4194,128.2837,128.3806,7321.0
2022-12-15 11:50:00,132.44,132.71,132.43,132.71,3560.0,128.3419,128.6035,128.3322,128.6035,3560.0
2022-12-15 11:55:00,132.86,132.89,132.66,132.8,3020.0,128.7489,128.7779,128.5551,128.6907,3020.0
2022-12-15 12:00:00,132.9,133.01,132.87,132.88,3169.0,128.7876,128.8942,128.7586,128.7682,3169.0
2022-12-15 12:05:00,132.86,132.9,132.8,132.89,1861.0,128.7489,128.7876,128.6907,128.7779,1861.0
2022-12-15 12:10:00,132.83,132.88,132.72,132.82,2166.0,128.7198,128.7682,128.6132,128.7101,2166.0
2022-12-15 12:15:00,132.84,132.95,132.79,132.94,1902.0,128.7295,128.8361,128.681,128.8264,1902.0
2022-12-15 12:20:00,132.94,132.94,132.66,132.67,2243.0,128.8264,128.8264,128.5551,128.5647,2243.0
2022-12-15 12:25:00,132.69,132.79,132.69,132.79,1700.0,128.5841,128.681,128.5841,128.681,1700.0
2022-12-15 12:30:00,132.85,133.02,132.85,133.02,2477.0,128.7392,128.9039,128.7392,128.9039,2477.0
2022-12-15 12:35:00,133.08,133.1,132.92,132.92,1520.0,128.9621,128.9814,128.807,128.807,1520.0
2022-12-15 12:40:00,132.85,132.95,132.75,132.77,1220.0,128.7392,128.8361,128.6423,128.6616,1220.0
2022-12-15 12:45:00,132.72,132.81,132.71,132.79,2354.0,128.6132,128.7004,128.6035,128.681,2354.0
2022-12-15 12:50:00,132.77,132.8,132.7,132.71,1400.0,128.6616,128.6907,128.5938,128.6035,1400.0
2022-12-15 12:55:00,132.72,132.72,132.57,132.68,2356.0,128.6132,128.6132,128.4678,128.5744,2356.0
2022-12-15 13:00:00,132.65,132.65,132.48,132.48,1424.0,128.5454,128.5454,128.3806,128.3806,1424.0
2022-12-15 13:05:00,132.5,132.57,132.42,132.52,13088.0,128.4,128.4678,128.3225,128.4194,13088.0
2022-12-15 13:10:00,132.54,132.67,132.54,132.61,2474.0,128.4388,128.5647,128.4388,128.5066,2474.0
2022-12-15 13:15:00,132.61,132.66,132.54,132.55,2001.0,128.5066,128.5551,128.4388,128.4485,2001.0
2022-12-15 13:20:00,132.57,132.59,132.49,132.51,1000.0,128.4678,128.4872,128.3903,128.4097,1000.0
2022-12-15 13:25:00,132.52,132.63,132.52,132.61,1860.0,128.4194,128.526,128.4194,128.5066,1860.0
2022-12-15 13:30:00,132.62,132.62,132.52,132.58,1450.0,128.5163,128.5163,128.4194,128.4775,1450.0
2022-12-15 13:35:00,132.56,132.64,132.51,132.58,1354.0,128.4581,128.5357,128.4097,128.4775,1354.0
2022-12-15 13:40:00,132.63,132.66,132.56,132.56,2496.0,128.526,128.5551,128.4581,128.4581,2496.0
2022-12-15 13:45:00,132.59,132.6,132.54,132.57,1613.0,128.4872,128.4969,128.4388,128.4678,1613.0
2022-12-15 13:50:00,132.58,132.63,132.51,132.61,1902.0,128.4775,128.526,128.4097,128.5066,1902.0
2022-12-15 13:55:00,132.63,132.74,132.59,132.7,1971.0,128.526,128.6326,128.4872,128.5938,1971.0
2022-12-15 14:00:00,132.75,132.84,132.75,132.81,2616.0,128.6423,128.7295,128.6423,128.7004,2616.0
2022-12-15 14:05:00,132.79,132.8,132.65,132.65,1800.0,128.681,128.6907,128.5454,128.5454,1800.0
2022-12-15 14:10:00,132.62,132.74,132.62,132.74,2149.0,128.5163,128.6326,128.5163,128.6326,2149.0
2022-12-15 14:15:00,132.74,132.99,132.74,132.99,2838.0,128.6326,128.8748,128.6326,128.8748,2838.0
2022-12-15 14:20:00,132.99,133.05,132.98,132.98,2424.0,128.8748,128.933,128.8651,128.8651,2424.0
2022-12-15 14:25:00,132.99,133.02,132.94,133.01,700.0,128.8748,128.9039,128.8264,128.8942,700.0
2022-12-15 14:30:00,133.02,133.24,133.02,133.24,1301.0,128.9039,129.1171,128.9039,129.1171,1301.0
2022-12-15 14:35:00,133.23,133.33,133.16,133.3,3457.0,129.1074,129.2043,129.0396,129.1752,3457.0
2022-12-15 14:40:00,133.32,133.37,133.26,133.36,1545.0,129.1946,129.2431,129.1365,129.2334,1545.0
2022-12-15 14:45:00,133.39,133.39,133.23,133.23,1066.0,129.2625,129.2625,129.1074,129.1074,1066.0
2022-12-15 14:50:00,133.22,133.31,133.12,133.31,1300.0,129.0977,129.1849,129.0008,129.1849,1300.0
2022-12-15 14:55:00,133.28,133.44,133.28,133.44,2296.0,129.1559,129.3109,129.1559,129.3109,2296.0
2022-12-15 15:00:00,133.48,133.6,133.47,133.54,2278.0,129.3497,129.466,129.34,129.4078,2278.0
2022-12-15 15:05:00,133.53,133.67,133.52,133.66,1297.0,129.3981,129.5338,129.3884,129.5241,1297.0
2022-12-15 15:10:00,133.66,133.66,133.49,133.49,2685.0,129.5241,129.5241,129.3594,129.3594,2685.0
2022-12-15 15:15:00,133.44,133.46,133.22,133.22,3849.0,129.3109,129.3303,129.0977,129.0977,3849.0
2022-12-15 15:20:00,133.23,133.3,133.22,133.3,2562.0,129.1074,129.1752,129.0977,129.1752,2562.0
2022-12-15 15:25:00,133.28,133.49,133.28,133.49,7286.0,129.1559,129.3594,129.1559,129.3594,7286.0
2022-12-15 15:30:00,133.5,133.65,133.49,133.61,11092.0,129.3691,129.5144,129.3594,129.4757,11092.0
2022-12-15 15:35:00,133.63,133.64,133.27,133.35,6746.0,129.495,129.5047,129.1462,129.2237,6746.0
2022-12-15 15:40:00,133.33,133.36,133.12,133.12,5823.0,129.2043,129.2334,129.0008,129.0008,5823.0
2022-12-15 15:45:00,133.1,133.21,133.02,133.15,14164.0,128.9814,129.088,128.9039,129.0299,14164.0
2022-12-15 15:50:00,133.17,133.37,133.13,133.27,22076.0,129.0493,129.2431,129.0105,129.1462,22076.0
2022-12-15 15:55:00,133.3,133.54,133.29,133.39,81804.0,129.1752,129.4078,129.1656,129.2625,81804.0
2022-12-16 09:30:00,132.29,132.51,131.36,131.36,166153.0,128.1965,128.4097,127.2953,127.2953,166153.0
2022-12-16 09:35:00,131.23,131.42,130.98,131.34,3850.0,127.1693,127.3534,126.927,127.2759,3850.0
2022-12-16 09:40:00,131.58,131.95,131.39,131.89,1910.0,127.5085,127.867,127.3243,127.8089,1910.0
2022-12-16 09:45:00,131.97,132.33,131.93,132.33,7720.0,127.8864,128.2353,127.8476,128.2353,7720.0
2022-12-16 09:50:00,132.2,132.28,131.78,131.96,9423.0,128.1093,128.1868,127.7023,127.8767,9423.0
2022-12-16 09:55:00,131.88,132.15,131.85,132.15,2382.0,127.7992,128.0608,127.7701,128.0608,2382.0
2022-12-16 10:00:00,132.09,132.1,131.7,131.94,12654.0,128.0027,128.0124,127.6248,127.8573,12654.0
2022-12-16 10:05:00,132.02,132.02,131.77,131.9,13002.0,127.9349,127.9349,127.6926,127.8186,13002.0
2022-12-16 10:10:00,131.91,131.94,131.8,131.88,9699.0,127.8283,127.8573,127.7217,127.7992,9699.0
2022-12-16 10:15:00,131.87,132.09,131.78,132.09,9869.0,127.7895,128.0027,127.7023,128.0027,9869.0
2022-12-16 10:20:00,132.11,132.11,131.94,132.0,3903.0,128.0221,128.0221,127.8573,127.9155,3903.0
2022-12-16 10:25:00,132.06,132.06,131.88,131.9,2663.0,127.9736,127.9736,127.7992,127.8186,2663.0
2022-12-16 10:30:00,131.88,132.01,131.83,131.94,7457.0,127.7992,127.9252,127.7507,127.8573,7457.0
2022-12-16 10:35:00,131.92,132.03,131.87,131.96,9783.0,127.8379,127.9445,127.7895,127.8767,9783.0
2022-12-16 10:40:00,131.94,131.95,131.84,131.94,1819.0,127.8573,127.867,127.7604,127.8573,1819.0
2022-12-16 10:45:00,131.92,132.13,131.9,132.05,4457.0,127.8379,128.0415,127.8186,127.9639,4457.0
2022-12-16 10:50:00,132.01,132.22,131.95,132.22,1834.0,127.9252,128.1287,127.867,128.1287,1834.0
2022-12-16 10:55:00,132.24,132.35,132.19,132.3,1673.0,128.148,128.2546,128.0996,128.2062,1673.0
2022-12-16 11:00:00,132.33,132.35,132.14,132.3,2494.0,128.2353,128.2546,128.0511,128.2062,2494.0
2022-12-16 11:05:00,132.27,132.32,132.15,132.15,1501.0,128.1771,128.2256,128.0608,128.0608,1501.0
2022-12-16 11:10:00,132.11,132.38,132.08,132.38,1604.0,128.0221,128.2837,127.993,128.2837,1604.0
2022-12-16 11:15:00,132.47,132.48,132.32,132.35,2631.0,128.3709,128.3806,128.2256,128.2546,2631.0
2022-12-16 11:20:00,132.3,132.44,132.21,132.21,4044.0,128.2062,128.3419,128.119,128.119,4044.0
2022-12-16 11:25:00,132.24,132.36,132.21,132.33,3093.0,128.148,128.2643,128.119,128.2353,3093.0
2022-12-16 11:30:00,132.33,132.48,132.31,132.36,4533.0,128.2353,128.3806,128.2159,128.2643,4533.0
2022-12-16 11:35:00,132.39,132.39,132.26,132.3,1877.0,128.2934,128.2934,128.1674,128.2062,1877.0
2022-12-16 11:40:00,132.3,132.37,132.11,132.16,4344.0,128.2062,128.274,128.0221,128.0705,4344.0
2022-12-16 11:45:00,132.16,132.16,131.88,131.89,2875.0,128.0705,128.0705,127.7992,127.8089,2875.0
2022-12-16 11:50:00,131.91,131.99,131.85,131.97,1382.0,127.8283,127.9058,127.7701,127.8864,1382.0
2022-12-16 11:55:00,132.01,132.05,131.95,131.97,1260.0,127.9252,127.9639,127.867,127.8864,1260.0
2022-12-16 12:00:00,132.01,132.07,131.91,132.01,2942.0,127.9252,127.9833,127.8283,127.9252,2942.0
2022-12-16 12:05:00,131.99,132.05,131.93,132.03,2580.0,127.9058,127.9639,127.8476,127.9445,2580.0
2022-12-16 12:10:00,132.01,132.15,131.99,132.07,3951.0,127.9252,128.0608,127.9058,127.9833,3951.0
2022-12-16 12:15:00,132.14,132.27,132.14,132.27,1128.0,128.0511,128.1771,128.0511,128.1771,1128.0
2022-12-16 12:20:00,132.28,132.29,132.18,132.21,3077.0,128.1868,128.1965,128.0899,128.119,3077.0
2022-12-16 12:25:00,132.33,132.34,132.17,132.28,2723.0,128.2353,128.245,128.0802,128.1868,2723.0
2022-12-16 12:30:00,132.25,132.25,132.11,132.12,3124.0,128.1577,128.1577,128.0221,128.0318,3124.0
2022-12-16 12:35:00,132.1,132.17,132.05,132.09,3048.0,128.0124,128.0802,127.9639,128.0027,3048.0
2022-12-16 12:40:00,132.06,132.09,131.74,131.81,2898.0,127.9736,128.0027,127.6635,127.7314,2898.0
2022-12-16 12:45:00,131.86,131.93,131.85,131.89,1200.0,127.7798,127.8476,127.7701,127.8089,1200.0
2022-12-16 12:50:00,131.9,131.9,131.68,131.69,3981.0,127.8186,127.8186,127.6054,127.6151,3981.0
2022-12-16 12:55:00,131.61,131.68,131.56,131.56,3404.0,127.5375,127.6054,127.4891,127.4891,3404.0
2022-12-16 13:00:00,131.56,131.7,131.56,131.63,3687.0,127.4891,127.6248,127.4891,127.5569,3687.0
2022-12-16 13:05:00,131.61,131.69,131.57,131.68,3507.0,127.5375,127.6151,127.4988,127.6054,3507.0
2022-12-16 13:10:00,131.71,131.8,131.69,131.78,1335.0,127.6344,127.7217,127.6151,127.7023,1335.0
2022-12-16 13:15:00,131.78,131.91,131.78,131.8,2399.0,127.7023,127.8283,127.7023,127.7217,2399.0
2022-12-16 13:20:00,131.8,131.83,131.68,131.83,2413.0,127.7217,127.7507,127.6054,127.7507,2413.0
2022-12-16 13:25:00,131.83,131.83,131.51,131.51,3154.0,127.7507,127.7507,127.4406,127.4406,3154.0
2022-12-16 13:30:00,131.53,131.74,131.5,131.66,3699.0,127.46,127.6635,127.4309,127.586,3699.0
2022-12-16 13:35:00,131.61,131.61,131.51,131.53,2994.0,127.5375,127.5375,127.4406,127.46,2994.0
2022-12-16 13:40:00,131.48,131.54,131.44,131.52,3581.0,127.4116,127.4697,127.3728,127.4503,3581.0
2022-12-16 13:45:00,131.5,131.54,131.46,131.48,1951.0,127.4309,127.4697,127.3922,127.4116,1951.0
2022-12-16 13:50:00,131.49,131.5,131.44,131.47,1609.0,127.4213,127.4309,127.3728,127.4019,1609.0
2022-12-16 13:55:00,131.47,131.54,131.41,131.52,3031.0,127.4019,127.4697,127.3437,127.4503,3031.0
2022-12-16 14:00:00,131.49,131.55,131.41,131.47,3465.0,127.4213,127.4794,127.3437,127.4019,3465.0
2022-12-16 14:05:00,131.51,131.62,131.5,131.61,2656.0,127.4406,127.5472,127.4309,127.5375,2656.0
2022-12-16 14:10:00,131.58,131.93,131.57,131.9,4297.0,127.5085,127.8476,127.4988,127.8186,4297.0
2022-12-16 14:15:00,131.9,132.0,131.88,131.89,6513.0,127.8186,127.9155,127.7992,127.8089,6513.0
2022-12-16 14:20:00,131.87,131.88,131.68,131.72,4750.0,127.7895,127.7992,127.6054,127.6441,4750.0
2022-12-16 14:25:00,131.72,131.73,131.53,131.6,6046.0,127.6441,127.6538,127.46,127.5279,6046.0
2022-12-16 14:30:00,131.56,131.62,131.5,131.58,3822.0,127.4891,127.5472,127.4309,127.5085,3822.0
2022-12-16 14:35:00,131.61,131.87,131.61,131.86,3246.0,127.5375,127.7895,127.5375,127.7798,3246.0
2022-12-16 14:40:00,131.86,131.9,131.75,131.78,3241.0,127.7798,127.8186,127.6732,127.7023,3241.0
2022-12-16 14:45:00,131.8,131.84,131.71,131.82,4149.0,127.7217,127.7604,127.6344,127.741,4149.0
2022-12-16 14:50:00,131.85,131.96,131.83,131.96,2050.0,127.7701,127.8767,127.7507,127.8767,2050.0
2022-12-16 14:55:00,132.0,132.04,131.93,131.96,23413.0,127.9155,127.9542,127.8476,127.8767,23413.0
2022-12-16 15:00:00,131.93,131.95,131.75,131.75,3051.0,127.8476,127.867,127.6732,127.6732,3051.0
2022-12-16 15:05:00,131.73,131.73,131.55,131.66,2984.0,127.6538,127.6538,127.4794,127.586,2984.0
2022-12-16 15:10:00,131.63,131.86,131.61,131.81,3153.0,127.5569,127.7798,127.5375,127.7314,3153.0
2022-12-16 15:15:00,131.96,132.01,131.78,131.84,3463.0,127.8767,127.9252,127.7023,127.7604,3463.0
2022-12-16 15:20:00,131.85,132.06,131.85,132.06,4017.0,127.7701,127.9736,127.7701,127.9736,4017.0
2022-12-16 15:25:00,132.0,132.06,131.81,131.96,5855.0,127.9155,127.9736,127.7314,127.8767,5855.0
2022-12-16 15:30:00,131.99,132.28,131.97,132.22,7110.0,127.9058,128.1868,127.8864,128.1287,7110.0
2022-12-16 15:35:00,132.22,132.23,132.06,132.06,7100.0,128.1287,128.1384,127.9736,127.9736,7100.0
2022-12-16 15:40:00,132.05,132.14,132.0,132.03,6957.0,127.9639,128.0511,127.9155,127.9445,6957.0
2022-12-16 15:45:00,132.02,132.14,131.86,131.96,14134.0,127.9349,128.0511,127.7798,127.8767,14134.0
2022-12-16 15:50:00,131.88,132.01,131.55,131.7,20818.0,127.7992,127.9252,127.4794,127.6248,20818.0
2022-12-16 15:55:00,131.71,131.84,131.38,131.53,65595.0,127.6344,127.7604,127.3147,127.46,65595.0
2022-12-19 09:30:00,131.0,131.06,129.83,129.83,26281.0,126.9464,127.0046,125.8126,125.8126,26281.0
2022-12-19 09:35:00,129.8,129.8,129.22,129.24,17985.0,125.7835,125.7835,125.2215,125.2409,17985.0
2022-12-19 09:40:00,129.24,129.9,129.24,129.74,13573.0,125.2409,125.8805,125.2409,125.7254,13573.0
2022-12-19 09:45:00,129.71,130.02,129.5,129.61,12045.0,125.6963,125.9967,125.4928,125.5994,12045.0
2022-12-19 09:50:00,129.62,129.76,129.5,129.56,4252.0,125.6091,125.7448,125.4928,125.551,4252.0
2022-12-19 09:55:00,129.49,129.95,129.46,129.94,14544.0,125.4831,125.9289,125.4541,125.9192,14544.0
2022-12-19 10:00:00,129.93,130.11,129.7,130.01,13090.0,125.9095,126.084,125.6866,125.9871,13090.0
2022-12-19 10:05:00,130.08,130.16,129.8,129.93,8841.0,126.0549,126.1324,125.7835,125.9095,8841.0
2022-12-19 10:10:00,129.99,130.27,129.98,130.25,5107.0,125.9677,126.239,125.958,126.2196,5107.0
2022-12-19 10:15:00,130.29,130.48,130.29,130.48,6122.0,126.2584,126.4425,126.2584,126.4425,6122.0
2022-12-19 10:20:00,130.4,130.63,130.36,130.41,7867.0,126.365,126.5879,126.3262,126.3747,7867.0
2022-12-19 10:25:00,130.45,130.69,130.35,130.68,7346.0,126.4134,126.646,126.3165,126.6363,7346.0
2022-12-19 10:30:00,130.63,130.77,130.61,130.66,5014.0,126.5879,126.7235,126.5685,126.6169,5014.0
2022-12-19 10:35:00,130.62,130.87,130.53,130.74,12401.0,126.5782,126.8204,126.491,126.6945,12401.0
2022-12-19 10:40:00,130.72,130.81,130.72,130.81,2900.0,126.6751,126.7623,126.6751,126.7623,2900.0
2022-12-19 10:45:00,130.79,130.84,130.6,130.75,14208.0,126.7429,126.7914,126.5588,126.7042,14208.0
2022-12-19 10:50:00,130.75,130.75,130.45,130.45,9630.0,126.7042,126.7042,126.4134,126.4134,9630.0
2022-12-19 10:55:00,130.42,130.42,130.07,130.11,23359.0,126.3844,126.3844,126.0452,126.084,23359.0
2022-12-19 11:00:00,130.07,130.1,129.85,129.85,13393.0,126.0452,126.0743,125.832,125.832,13393.0
2022-12-19 11:05:00,129.88,130.19,129.85,130.13,11289.0,125.8611,126.1615,125.832,126.1033,11289.0
2022-12-19 11:10:00,130.13,130.44,130.13,130.38,38163.0,126.1033,126.4037,126.1033,126.3456,38163.0
2022-12-19 11:15:00,130.38,130.55,130.32,130.55,11190.0,126.3456,126.5103,126.2875,126.5103,11190.0
2022-12-19 11:20:00,130.53,130.75,130.5,130.56,19358.0,126.491,126.7042,126.4619,126.52,19358.0
2022-12-19 11:25:00,130.51,130.64,130.45,130.63,27365.0,126.4716,126.5976,126.4134,126.5879,27365.0
2022-12-19 11:30:00,130.64,130.73,130.47,130.51,7147.0,126.5976,126.6848,126.4328,126.4716,7147.0
2022-12-19 11:35:00,130.47,130.66,130.47,130.59,4750.0,126.4328,126.6169,126.4328,126.5491,4750.0
2022-12-19 11:40:00,130.64,130.64,130.47,130.57,3164.0,126.5976,126.5976,126.4328,126.5297,3164.0
2022-12-19 11:45:00,130.64,130.8,130.62,130.75,5689.0,126.5976,126.7526,126.5782,126.7042,5689.0
2022-12-19 11:50:00,130.68,130.8,130.68,130.8,3186.0,126.6363,126.7526,126.6363,126.7526,3186.0
2022-12-19 11:55:00,130.77,130.78,130.64,130.75,2820.0,126.7235,126.7332,126.5976,126.7042,2820.0
2022-12-19 12:00:00,130.75,130.86,130.75,130.81,2933.0,126.7042,126.8107,126.7042,126.7623,2933.0
2022-12-19 12:05:00,130.82,130.97,130.82,130.88,51538.0,126.772,126.9173,126.772,126.8301,51538.0
2022-12-19 12:10:00,130.92,130.92,130.76,130.88,1700.0,126.8689,126.8689,126.7138,126.8301,1700.0
2022-12-19 12:15:00,130.89,130.9,130.78,130.78,4459.0,126.8398,126.8495,126.7332,126.7332,4459.0
2022-12-19 12:20:00,130.78,130.87,130.7,130.8,6094.0,126.7332,126.8204,126.6557,126.7526,6094.0
2022-12-19 12:25:00,130.79,130.79,130.65,130.67,3064.0,126.7429,126.7429,126.6072,126.6266,3064.0
2022-12-19 12:30:00,130.65,130.68,130.5,130.5,6011.0,126.6072,126.6363,126.4619,126.4619,6011.0
2022-12-19 12:35:00,130.5,130.62,130.5,130.62,3510.0,126.4619,126.5782,126.4619,126.5782,3510.0
2022-12-19 12:40:00,130.59,130.61,130.55,130.6,2203.0,126.5491,126.5685,126.5103,126.5588,2203.0
2022-12-19 12:45:00,130.58,130.76,130.58,130.75,1800.0,126.5394,126.7138,126.5394,126.7042,1800.0
2022-12-19 12:50:00,130.75,130.84,130.54,130.54,3771.0,126.7042,126.7914,126.5007,126.5007,3771.0
2022-12-19 12:55:00,130.48,130.59,130.47,130.59,2500.0,126.4425,126.5491,126.4328,126.5491,2500.0
2022-12-19 13:00:00,130.56,130.57,130.46,130.46,5302.0,126.52,126.5297,126.4231,126.4231,5302.0
2022-12-19 13:05:00,130.5,130.51,130.16,130.2,21990.0,126.4619,126.4716,126.1324,126.1712,21990.0
2022-12-19 13:10:00,130.18,130.21,130.08,130.21,3751.0,126.1518,126.1809,126.0549,126.1809,3751.0
2022-12-19 13:15:00,130.21,130.21,130.1,130.19,2457.0,126.1809,126.1809,126.0743,126.1615,2457.0
2022-12-19 13:20:00,130.18,130.25,130.17,130.22,1922.0,126.1518,126.2196,126.1421,126.1906,1922.0
2022-12-19 13:25:00,130.24,130.36,130.22,130.22,5081.0,126.2099,126.3262,126.1906,126.1906,5081.0
2022-12-19 13:30:00,130.22,130.38,130.21,130.28,3703.0,126.1906,126.3456,126.1809,126.2487,3703.0
2022-12-19 13:35:00,130.28,130.4,130.23,130.32,2868.0,126.2487,126.365,126.2002,126.2875,2868.0
2022-12-19 13:40:00,130.38,130.43,130.28,130.28,5377.0,126.3456,126.3941,126.2487,126.2487,5377.0
2022-12-19 13:45:00,130.28,130.29,130.02,130.05,2268.0,126.2487,126.2584,125.9967,126.0258,2268.0
2022-12-19 13:50:00,130.07,130.15,130.01,130.15,4506.0,126.0452,126.1227,125.9871,126.1227,4506.0
2022-12-19 13:55:00,130.11,130.13,130.03,130.03,2717.0,126.084,126.1033,126.0064,126.0064,2717.0
2022-12-19 14:00:00,130.03,130.03,129.78,129.78,3044.0,126.0064,126.0064,125.7642,125.7642,3044.0
2022-12-19 14:05:00,129.76,129.84,129.75,129.82,2200.0,125.7448,125.8223,125.7351,125.8029,2200.0
2022-12-19 14:10:00,129.82,129.93,129.72,129.76,5260.0,125.8029,125.9095,125.706,125.7448,5260.0
2022-12-19 14:15:00,129.75,129.76,129.63,129.7,3632.0,125.7351,125.7448,125.6188,125.6866,3632.0
2022-12-19 14:20:00,129.64,129.73,129.5,129.5,2588.0,125.6285,125.7157,125.4928,125.4928,2588.0
2022-12-19 14:25:00,129.4,129.48,129.32,129.33,4088.0,125.3959,125.4735,125.3184,125.3281,4088.0
2022-12-19 14:30:00,129.32,129.37,129.28,129.3,3631.0,125.3184,125.3669,125.2796,125.299,3631.0
2022-12-19 14:35:00,129.29,129.34,129.24,129.29,7190.0,125.2893,125.3378,125.2409,125.2893,7190.0
2022-12-19 14:40:00,129.3,129.43,129.2,129.43,14589.0,125.299,125.425,125.2021,125.425,14589.0
2022-12-19 14:45:00,129.45,129.6,129.37,129.37,8034.0,125.4444,125.5897,125.3669,125.3669,8034.0
2022-12-19 14:50:00,129.36,129.37,129.06,129.12,17884.0,125.3572,125.3669,125.0664,125.1246,17884.0
2022-12-19 14:55:00,129.17,129.37,129.16,129.31,6255.0,125.173,125.3669,125.1634,125.3087,6255.0
2022-12-19 15:00:00,129.33,129.33,129.22,129.25,6531.0,125.3281,125.3281,125.2215,125.2506,6531.0
2022-12-19 15:05:00,129.25,129.36,129.24,129.33,5844.0,125.2506,125.3572,125.2409,125.3281,5844.0
2022-12-19 15:10:00,129.36,129.44,129.34,129.36,5620.0,125.3572,125.4347,125.3378,125.3572,5620.0
2022-12-19 15:15:00,129.35,129.45,129.35,129.44,4846.0,125.3475,125.4444,125.3475,125.4347,4846.0
2022-12-19 15:20:00,129.47,129.5,129.39,129.41,6478.0,125.4638,125.4928,125.3862,125.4056,6478.0
2022-12-19 15:25:00,129.41,129.48,129.36,129.37,4688.0,125.4056,125.4735,125.3572,125.3669,4688.0
2022-12-19 15:30:00,129.36,129.53,129.35,129.53,5821.0,125.3572,125.5219,125.3475,125.5219,5821.0
2022-12-19 15:35:00,129.53,129.66,129.53,129.63,14082.0,125.5219,125.6479,125.5219,125.6188,14082.0
2022-12-19 15:40:00,129.61,129.64,129.5,129.63,12997.0,125.5994,125.6285,125.4928,125.6188,12997.0
2022-12-19 15:45:00,129.62,129.77,129.62,129.74,8469.0,125.6091,125.7545,125.6091,125.7254,8469.0
2022-12-19 15:50:00,129.77,129.87,129.69,129.75,20969.0,125.7545,125.8514,125.677,125.7351,20969.0
2022-12-19 15:55:00,129.73,129.83,129.64,129.65,55385.0,125.7157,125.8126,125.6285,125.6382,55385.0
2022-12-20 09:30:00,129.49,129.68,129.12,129.53,16409.0,125.4831,125.6673,125.1246,125.5219,16409.0
2022-12-20 09:35:00,129.53,129.72,129.33,129.72,15391.0,125.5219,125.706,125.3281,125.706,15391.0
2022-12-20 09:40:00,129.65,129.65,129.27,129.43,8461.0,125.6382,125.6382,125.2699,125.425,8461.0
2022-12-20 09:45:00,129.42,129.43,128.66,128.82,4031.0,125.4153,125.425,124.6788,124.8339,4031.0
2022-12-20 09:50:00,128.75,128.98,128.61,128.83,2773.0,124.766,124.9889,124.6304,124.8436,2773.0
2022-12-20 09:55:00,128.88,129.51,128.73,129.44,9189.0,124.892,125.5025,124.7467,125.4347,9189.0
2022-12-20 10:00:00,129.4,129.61,129.39,129.61,4986.0,125.3959,125.5994,125.3862,125.5994,4986.0
2022-12-20 10:05:00,129.56,129.81,129.54,129.73,4438.0,125.551,125.7932,125.5316,125.7157,4438.0
2022-12-20 10:10:00,129.71,129.77,129.5,129.56,6107.0,125.6963,125.7545,125.4928,125.551,6107.0
2022-12-20 10:15:00,129.66,129.66,129.24,129.4,8364.0,125.6479,125.6479,125.2409,125.3959,8364.0
2022-12-20 10:20:00,129.45,129.77,129.4,129.77,6154.0,125.4444,125.7545,125.3959,125.7545,6154.0
2022-12-20 10:25:00,129.72,129.99,129.72,129.97,10466.0,125.706,125.9677,125.706,125.9483,10466.0
2022-12-20 10:30:00,129.98,130.18,129.69,129.69,9627.0,125.958,126.1518,125.677,125.677,9627.0
2022-12-20 10:35:00,129.72,129.96,129.72,129.86,8888.0,125.706,125.9386,125.706,125.8417,8888.0
2022-12-20 10:40:00,129.81,130.1,129.81,130.06,4000.0,125.7932,126.0743,125.7932,126.0355,4000.0
2022-12-20 10:45:00,130.03,130.1,129.93,130.08,5403.0,126.0064,126.0743,125.9095,126.0549,5403.0
2022-12-20 10:50:00,130.03,130.24,129.99,130.22,5333.0,126.0064,126.2099,125.9677,126.1906,5333.0
2022-12-20 10:55:00,130.24,130.36,130.11,130.12,5208.0,126.2099,126.3262,126.084,126.0936,5208.0
2022-12-20 11:00:00,130.07,130.09,129.87,129.87,17774.0,126.0452,126.0646,125.8514,125.8514,17774.0
2022-12-20 11:05:00,129.84,129.84,129.65,129.81,4222.0,125.8223,125.8223,125.6382,125.7932,4222.0
2022-12-20 11:10:00,129.8,129.81,129.6,129.78,3920.0,125.7835,125.7932,125.5897,125.7642,3920.0
2022-12-20 11:15:00,129.78,129.92,129.73,129.83,16106.0,125.7642,125.8998,125.7157,125.8126,16106.0
2022-12-20 11:20:00,129.86,129.86,129.72,129.75,3854.0,125.8417,125.8417,125.706,125.7351,3854.0
2022-12-20 11:25:00,129.72,129.78,129.53,129.59,5555.0,125.706,125.7642,125.5219,125.58,5555.0
2022-12-20 11:30:00,129.65,129.7,129.55,129.66,6765.0,125.6382,125.6866,125.5413,125.6479,6765.0
2022-12-20 11:35:00,129.74,129.83,129.74,129.82,9482.0,125.7254,125.8126,125.7254,125.8029,9482.0
2022-12-20 11:40:00,129.85,129.85,129.68,129.75,5802.0,125.832,125.832,125.6673,125.7351,5802.0
2022-12-20 11:45:00,129.75,129.85,129.71,129.84,3747.0,125.7351,125.832,125.6963,125.8223,3747.0
2022-12-20 11:50:00,129.77,129.86,129.72,129.86,3679.0,125.7545,125.8417,125.706,125.8417,3679.0
2022-12-20 11:55:00,129.82,130.02,129.78,130.02,4831.0,125.8029,125.9967,125.7642,125.9967,4831.0
2022-12-20 12:00:00,129.98,130.07,129.98,130.07,3142.0,125.958,126.0452,125.958,126.0452,3142.0
2022-12-20 12:05:00,130.06,130.06,129.97,130.01,4093.0,126.0355,126.0355,125.9483,125.9871,4093.0
2022-12-20 12:10:00,129.99,130.08,129.98,129.98,4505.0,125.9677,126.0549,125.958,125.958,4505.0
2022-12-20 12:15:00,129.98,130.01,129.84,129.87,4699.0,125.958,125.9871,125.8223,125.8514,4699.0
2022-12-20 12:20:00,129.85,129.99,129.78,129.99,5033.0,125.832,125.9677,125.7642,125.9677,5033.0
2022-12-20 12:25:00,129.97,130.11,129.97,130.11,4776.0,125.9483,126.084,125.9483,126.084,4776.0
2022-12-20 12:30:00,130.1,130.1,129.98,130.04,5128.0,126.0743,126.0743,125.958,126.0161,5128.0
2022-12-20 12:35:00,129.97,130.06,129.96,130.05,4909.0,125.9483,126.0355,125.9386,126.0258,4909.0
2022-12-20 12:40:00,130.05,130.13,129.99,130.06,3788.0,126.0258,126.1033,125.9677,126.0355,3788.0
2022-12-20 12:45:00,130.02,130.15,130.02,130.09,3521.0,125.9967,126.1227,125.9967,126.0646,3521.0
2022-12-20 12:50:00,130.09,130.14,130.06,130.13,3121.0,126.0646,126.113,126.0355,126.1033,3121.0
2022-12-20 12:55:00,130.12,130.18,130.07,130.12,2608.0,126.0936,126.1518,126.0452,126.0936,2608.0
2022-12-20 13:00:00,130.09,130.16,130.01,130.01,2586.0,126.0646,126.1324,125.9871,125.9871,2586.0
2022-12-20 13:05:00,130.01,130.09,129.96,130.01,6188.0,125.9871,126.0646,125.9386,125.9871,6188.0
2022-12-20 13:10:00,130.02,130.02,129.9,129.97,4257.0,125.9967,125.9967,125.8805,125.9483,4257.0
2022-12-20 13:15:00,129.97,130.07,129.96,130.0,2868.0,125.9483,126.0452,125.9386,125.9774,2868.0
2022-12-20 13:20:00,130.0,130.09,129.97,130.07,3509.0,125.9774,126.0646,125.9483,126.0452,3509.0
2022-12-20 13:25:00,130.06,130.14,130.01,130.02,3972.0,126.0355,126.113,125.9871,125.9967,3972.0
2022-12-20 13:30:00,129.99,130.16,129.99,130.11,2199.0,125.9677,126.1324,125.9677,126.084,2199.0
2022-12-20 13:35:00,130.11,130.17,130.07,130.14,4175.0,126.084,126.1421,126.0452,126.113,4175.0
2022-12-20 13:40:00,130.18,130.27,130.16,130.23,5537.0,126.1518,126.239,126.1324,126.2002,5537.0
2022-12-20 13:45:00,130.25,130.32,130.21,130.22,2410.0,126.2196,126.2875,126.1809,126.1906,2410.0
2022-12-20 13:50:00,130.21,130.23,130.06,130.11,4066.0,126.1809,126.2002,126.0355,126.084,4066.0
2022-12-20 13:55:00,130.09,130.14,130.0,130.03,3009.0,126.0646,126.113,125.9774,126.0064,3009.0
2022-12-20 14:00:00,130.03,130.26,129.99,130.19,3191.0,126.0064,126.2293,125.9677,126.1615,3191.0
2022-12-20 14:05:00,130.21,130.32,130.21,130.32,2733.0,126.1809,126.2875,126.1809,126.2875,2733.0
2022-12-20 14:10:00,130.32,130.44,130.32,130.41,5760.0,126.2875,126.4037,126.2875,126.3747,5760.0
2022-12-20 14:15:00,130.42,130.43,130.36,130.39,4992.0,126.3844,126.3941,126.3262,126.3553,4992.0
2022-12-20 14:20:00,130.37,130.43,130.3,130.42,6786.0,126.3359,126.3941,126.2681,126.3844,6786.0
2022-12-20 14:25:00,130.4,130.46,130.38,130.46,3448.0,126.365,126.4231,126.3456,126.4231,3448.0
2022-12-20 14:30:00,130.43,130.44,130.31,130.31,8313.0,126.3941,126.4037,126.2778,126.2778,8313.0
2022-12-20 14:35:00,130.29,130.31,130.07,130.14,5948.0,126.2584,126.2778,126.0452,126.113,5948.0
2022-12-20 14:40:00,130.13,130.28,130.08,130.19,4294.0,126.1033,126.2487,126.0549,126.1615,4294.0
2022-12-20 14:45:00,130.21,130.24,130.09,130.09,3853.0,126.1809,126.2099,126.0646,126.0646,3853.0
2022-12-20 14:50:00,130.13,130.13,130.03,130.11,2928.0,126.1033,126.1033,126.0064,126.084,2928.0
2022-12-20 14:55:00,130.08,130.08,130.0,130.03,3165.0,126.0549,126.0549,125.9774,126.0064,3165.0
2022-12-20 15:00:00,130.02,130.03,129.92,129.94,9352.0,125.9967,126.0064,125.8998,125.9192,9352.0
2022-12-20 15:05:00,129.95,129.98,129.9,129.94,10652.0,125.9289,125.958,125.8805,125.9192,10652.0
2022-12-20 15:10:00,129.94,130.02,129.91,130.02,5712.0,125.9192,125.9967,125.8901,125.9967,5712.0
2022-12-20 15:15:00,130.0,130.06,129.99,130.01,6293.0,125.9774,126.0355,125.9677,125.9871,6293.0
2022-12-20 15:20:00,130.01,130.09,129.98,130.02,5613.0,125.9871,126.0646,125.958,125.9967,5613.0
2022-12-20 15:25:00,130.03,130.21,130.02,130.18,4111.0,126.0064,126.1809,125.9967,126.1518,4111.0
2022-12-20 15:30:00,130.16,130.3,130.16,130.3,5245.0,126.1324,126.2681,126.1324,126.2681,5245.0
2022-12-20 15:35:00,130.29,130.38,130.28,130.38,6344.0,126.2584,126.3456,126.2487,126.3456,6344.0
2022-12-20 15:40:00,130.38,130.38,130.27,130.31,7276.0,126.3456,126.3456,126.239,126.2778,7276.0
2022-12-20 15:45:00,130.31,130.34,129.99,130.02,16876.0,126.2778,126.3068,125.9677,125.9967,16876.0
2022-12-20 15:50:00,130.04,130.07,129.98,130.0,25278.0,126.0161,126.0452,125.958,125.9774,25278.0
2022-12-20 15:55:00,130.0,130.17,129.97,130.01,53880.0,125.9774,126.1421,125.9483,125.9871,53880.0
2022-12-21 09:30:00,130.77,131.03,130.5,130.61,20618.0,126.7235,126.9755,126.4619,126.5685,20618.0
2022-12-21 09:35:00,130.55,130.67,129.87,130.25,4669.0,126.5103,126.6266,125.8514,126.2196,4669.0
2022-12-21 09:40:00,130.48,130.48,130.19,130.41,4202.0,126.4425,126.4425,126.1615,126.3747,4202.0
2022-12-21 09:45:00,130.39,130.66,130.18,130.42,7514.0,126.3553,126.6169,126.1518,126.3844,7514.0
2022-12-21 09:50:00,130.35,130.67,130.32,130.32,7043.0,126.3165,126.6266,126.2875,126.2875,7043.0
2022-12-21 09:55:00,130.24,130.51,130.21,130.45,2200.0,126.2099,126.4716,126.1809,126.4134,2200.0
2022-12-21 10:00:00,130.53,130.9,130.52,130.77,6763.0,126.491,126.8495,126.4813,126.7235,6763.0
2022-12-21 10:05:00,130.77,130.92,130.75,130.9,4145.0,126.7235,126.8689,126.7042,126.8495,4145.0
2022-12-21 10:10:00,130.87,130.97,130.71,130.76,6079.0,126.8204,126.9173,126.6654,126.7138,6079.0
2022-12-21 10:15:00,130.76,130.98,130.67,130.77,5254.0,126.7138,126.927,126.6266,126.7235,5254.0
2022-12-21 10:20:00,130.77,130.88,130.71,130.81,3510.0,126.7235,126.8301,126.6654,126.7623,3510.0
2022-12-21 10:25:00,130.8,130.95,130.79,130.92,3688.0,126.7526,126.898,126.7429,126.8689,3688.0
2022-12-21 10:30:00,130.99,131.29,130.94,131.09,28312.0,126.9367,127.2274,126.8883,127.0336,28312.0
2022-12-21 10:35:00,131.06,131.15,131.0,131.09,4171.0,127.0046,127.0918,126.9464,127.0336,4171.0
2022-12-21 10:40:00,131.05,131.09,130.91,131.03,3792.0,126.9949,127.0336,126.8592,126.9755,3792.0
2022-12-21 10:45:00,130.97,131.1,130.91,130.97,3321.0,126.9173,127.0433,126.8592,126.9173,3321.0
2022-12-21 10:50:00,131.0,131.15,130.96,131.15,12365.0,126.9464,127.0918,126.9077,127.0918,12365.0
2022-12-21 10:55:00,131.06,131.22,130.98,131.01,3330.0,127.0046,127.1596,126.927,126.9561,3330.0
2022-12-21 11:00:00,131.05,131.26,131.02,131.25,5786.0,126.9949,127.1984,126.9658,127.1887,5786.0
2022-12-21 11:05:00,131.26,131.26,131.08,131.15,2960.0,127.1984,127.1984,127.0239,127.0918,2960.0
2022-12-21 11:10:00,131.1,131.22,131.1,131.15,2719.0,127.0433,127.1596,127.0433,127.0918,2719.0
2022-12-21 11:15:00,131.12,131.2,131.07,131.17,3895.0,127.0627,127.1402,127.0143,127.1112,3895.0
2022-12-21 11:20:00,131.26,131.27,131.13,131.18,1819.0,127.1984,127.2081,127.0724,127.1208,1819.0
2022-12-21 11:25:00,131.15,131.17,131.04,131.17,2600.0,127.0918,127.1112,126.9852,127.1112,2600.0
2022-12-21 11:30:00,131.18,131.31,131.18,131.22,1600.0,127.1208,127.2468,127.1208,127.1596,1600.0
2022-12-21 11:35:00,131.19,131.25,131.19,131.19,723.0,127.1305,127.1887,127.1305,127.1305,723.0
2022-12-21 11:40:00,131.19,131.19,131.09,131.13,2492.0,127.1305,127.1305,127.0336,127.0724,2492.0
2022-12-21 11:45:00,131.13,131.17,131.03,131.03,2098.0,127.0724,127.1112,126.9755,126.9755,2098.0
2022-12-21 11:50:00,131.03,131.11,130.97,131.1,3172.0,126.9755,127.053,126.9173,127.0433,3172.0
2022-12-21 11:55:00,131.08,131.08,130.98,130.98,1009.0,127.0239,127.0239,126.927,126.927,1009.0
2022-12-21 12:00:00,130.96,130.99,130.91,130.97,2900.0,126.9077,126.9367,126.8592,126.9173,2900.0
2022-12-21 12:05:00,130.99,131.09,130.92,130.92,4011.0,126.9367,127.0336,126.8689,126.8689,4011.0
2022-12-21 12:10:00,130.94,131.04,130.94,131.04,2374.0,126.8883,126.9852,126.8883,126.9852,2374.0
2022-12-21 12:15:00,131.02,131.1,130.99,131.1,2230.0,126.9658,127.0433,126.9367,127.0433,2230.0
2022-12-21 12:20:00,131.12,131.23,131.11,131.22,1201.0,127.0627,127.1693,127.053,127.1596,1201.0
2022-12-21 12:25:00,131.22,131.22,131.0,131.0,1628.0,127.1596,127.1596,126.9464,126.9464,1628.0
2022-12-21 12:30:00,131.05,131.07,130.96,130.99,1991.0,126.9949,127.0143,126.9077,126.9367,1991.0
2022-12-21 12:35:00,130.95,131.05,130.93,130.96,1300.0,126.898,126.9949,126.8786,126.9077,1300.0
2022-12-21 12:40:00,130.93,131.01,130.92,131.0,1993.0,126.8786,126.9561,126.8689,126.9464,1993.0
2022-12-21 12:45:00,130.95,131.03,130.94,130.98,2015.0,126.898,126.9755,126.8883,126.927,2015.0
2022-12-21 12:50:00,130.96,131.02,130.93,130.98,1932.0,126.9077,126.9658,126.8786,126.927,1932.0
2022-12-21 12:55:00,130.96,131.1,130.94,131.09,1780.0,126.9077,127.0433,126.8883,127.0336,1780.0
2022-12-21 13:00:00,131.07,131.22,131.04,131.16,3731.0,127.0143,127.1596,126.9852,127.1015,3731.0
2022-12-21 13:05:00,131.14,131.21,131.14,131.21,2144.0,127.0821,127.1499,127.0821,127.1499,2144.0
2022-12-21 13:10:00,131.19,131.2,131.02,131.03,1671.0,127.1305,127.1402,126.9658,126.9755,1671.0
2022-12-21 13:15:00,131.03,131.08,131.02,131.08,1659.0,126.9755,127.0239,126.9658,127.0239,1659.0
2022-12-21 13:20:00,131.1,131.11,130.93,130.97,4393.0,127.0433,127.053,126.8786,126.9173,4393.0
2022-12-21 13:25:00,131.0,131.01,130.93,130.94,3264.0,126.9464,126.9561,126.8786,126.8883,3264.0
2022-12-21 13:30:00,130.97,131.06,130.96,131.04,1917.0,126.9173,127.0046,126.9077,126.9852,1917.0
2022-12-21 13:35:00,131.01,131.23,131.01,131.2,6305.0,126.9561,127.1693,126.9561,127.1402,6305.0
2022-12-21 13:40:00,131.17,131.3,131.15,131.3,1751.0,127.1112,127.2371,127.0918,127.2371,1751.0
2022-12-21 13:45:00,131.29,131.35,131.27,131.31,2911.0,127.2274,127.2856,127.2081,127.2468,2911.0
2022-12-21 13:50:00,131.28,131.34,131.25,131.31,2502.0,127.2178,127.2759,127.1887,127.2468,2502.0
2022-12-21 13:55:00,131.32,131.33,131.26,131.33,2786.0,127.2565,127.2662,127.1984,127.2662,2786.0
2022-12-21 14:00:00,131.32,131.46,131.32,131.46,6696.0,127.2565,127.3922,127.2565,127.3922,6696.0
2022-12-21 14:05:00,131.46,131.57,131.4,131.44,9157.0,127.3922,127.4988,127.334,127.3728,9157.0
2022-12-21 14:10:00,131.42,131.53,131.37,131.48,2524.0,127.3534,127.46,127.305,127.4116,2524.0
2022-12-21 14:15:00,131.44,131.53,131.44,131.5,2909.0,127.3728,127.46,127.3728,127.4309,2909.0
2022-12-21 14:20:00,131.5,131.51,131.4,131.41,2620.0,127.4309,127.4406,127.334,127.3437,2620.0
2022-12-21 14:25:00,131.41,131.43,131.25,131.27,3712.0,127.3437,127.3631,127.1887,127.2081,3712.0
2022-12-21 14:30:00,131.26,131.36,131.26,131.36,2779.0,127.1984,127.2953,127.1984,127.2953,2779.0
2022-12-21 14:35:00,131.33,131.33,131.26,131.33,3351.0,127.2662,127.2662,127.1984,127.2662,3351.0
2022-12-21 14:40:00,131.31,131.34,131.19,131.22,3663.0,127.2468,127.2759,127.1305,127.1596,3663.0
2022-12-21 14:45:00,131.24,131.26,131.13,131.13,5134.0,127.179,127.1984,127.0724,127.0724,5134.0
2022-12-21 14:50:00,131.13,131.17,131.09,131.12,3788.0,127.0724,127.1112,127.0336,127.0627,3788.0
2022-12-21 14:55:00,131.11,131.25,131.07,131.24,5123.0,127.053,127.1887,127.0143,127.179,5123.0
2022-12-21 15:00:00,131.22,131.38,131.22,131.36,3336.0,127.1596,127.3147,127.1596,127.2953,3336.0
2022-12-21 15:05:00,131.34,131.35,131.24,131.28,3858.0,127.2759,127.2856,127.179,127.2178,3858.0
2022-12-21 15:10:00,131.23,131.24,131.17,131.2,5274.0,127.1693,127.179,127.1112,127.1402,5274.0
2022-12-21 15:15:00,131.22,131.28,131.19,131.27,3226.0,127.1596,127.2178,127.1305,127.2081,3226.0
2022-12-21 15:20:00,131.25,131.29,131.17,131.29,5700.0,127.1887,127.2274,127.1112,127.2274,5700.0
2022-12-21 15:25:00,131.26,131.29,131.11,131.11,7861.0,127.1984,127.2274,127.053,127.053,7861.0
2022-12-21 15:30:00,131.11,131.27,131.11,131.25,4858.0,127.053,127.2081,127.053,127.1887,4858.0
2022-12-21 15:35:00,131.24,131.28,131.18,131.21,6653.0,127.179,127.2178,127.1208,127.1499,6653.0
2022-12-21 15:40:00,131.23,131.27,131.19,131.21,9267.0,127.1693,127.2081,127.1305,127.1499,9267.0
2022-12-21 15:45:00,131.24,131.27,131.0,131.27,39202.0,127.179,127.2081,126.9464,127.2081,39202.0
2022-12-21 15:50:00,131.29,131.36,131.16,131.25,25621.0,127.2274,127.2953,127.1015,127.1887,25621.0
2022-12-21 15:55:00,131.26,131.52,131.26,131.5,55624.0,127.1984,127.4503,127.1984,127.4309,55624.0
2022-12-22 09:30:00,131.11,131.11,130.37,130.38,9529.0,127.053,127.053,126.3359,126.3456,9529.0
2022-12-22 09:35:00,130.44,130.91,130.43,130.54,3013.0,126.4037,126.8592,126.3941,126.5007,3013.0
2022-12-22 09:40:00,130.4,130.48,129.86,130.0,10161.0,126.365,126.4425,125.8417,125.9774,10161.0
2022-12-22 09:45:00,130.0,130.38,129.99,130.14,3128.0,125.9774,126.3456,125.9677,126.113,3128.0
2022-12-22 09:50:00,130.29,130.31,130.11,130.18,600.0,126.2584,126.2778,126.084,126.1518,600.0
2022-12-22 09:55:00,130.28,130.51,130.17,130.17,5739.0,126.2487,126.4716,126.1421,126.1421,5739.0
2022-12-22 10:00:00,130.28,130.3,130.07,130.16,3420.0,126.2487,126.2681,126.0452,126.1324,3420.0
2022-12-22 10:05:00,130.16,130.55,130.13,130.14,4776.0,126.1324,126.5103,126.1033,126.113,4776.0
2022-12-22 10:10:00,130.13,130.3,129.96,130.3,2706.0,126.1033,126.2681,125.9386,126.2681,2706.0
2022-12-22 10:15:00,130.24,130.24,130.13,130.2,2867.0,126.2099,126.2099,126.1033,126.1712,2867.0
2022-12-22 10:20:00,130.18,130.41,130.14,130.15,3095.0,126.1518,126.3747,126.113,126.1227,3095.0
2022-12-22 10:25:00,130.15,130.3,130.15,130.19,3632.0,126.1227,126.2681,126.1227,126.1615,3632.0
2022-12-22 10:30:00,130.13,130.27,130.02,130.04,5837.0,126.1033,126.239,125.9967,126.0161,5837.0
2022-12-22 10:35:00,130.0,130.06,129.99,130.03,1535.0,125.9774,126.0355,125.9677,126.0064,1535.0
2022-12-22 10:40:00,129.99,130.07,129.96,130.0,4875.0,125.9677,126.0452,125.9386,125.9774,4875.0
2022-12-22 10:45:00,130.0,130.33,129.99,130.27,6791.0,125.9774,126.2971,125.9677,126.239,6791.0
2022-12-22 10:50:00,130.27,130.45,130.2,130.2,2482.0,126.239,126.4134,126.1712,126.1712,2482.0
2022-12-22 10:55:00,130.17,130.17,129.93,129.96,2285.0,126.1421,126.1421,125.9095,125.9386,2285.0
2022-12-22 11:00:00,129.97,130.15,129.92,130.01,3589.0,125.9483,126.1227,125.8998,125.9871,3589.0
2022-12-22 11:05:00,130.05,130.11,130.02,130.02,1312.0,126.0258,126.084,125.9967,125.9967,1312.0
2022-12-22 11:10:00,129.97,130.0,129.88,129.93,1586.0,125.9483,125.9774,125.8611,125.9095,1586.0
2022-12-22 11:15:00,130.08,130.08,130.01,130.01,2228.0,126.0549,126.0549,125.9871,125.9871,2228.0
2022-12-22 11:20:00,130.0,130.08,129.98,130.06,1816.0,125.9774,126.0549,125.958,126.0355,1816.0
2022-12-22 11:25:00,130.08,130.08,129.84,129.98,3309.0,126.0549,126.0549,125.8223,125.958,3309.0
2022-12-22 11:30:00,129.97,130.12,129.97,130.11,4689.0,125.9483,126.0936,125.9483,126.084,4689.0
2022-12-22 11:35:00,130.19,130.19,130.04,130.04,1471.0,126.1615,126.1615,126.0161,126.0161,1471.0
2022-12-22 11:40:00,129.92,129.92,129.82,129.83,300.0,125.8998,125.8998,125.8029,125.8126,300.0
2022-12-22 11:45:00,129.82,129.82,129.72,129.72,1425.0,125.8029,125.8029,125.706,125.706,1425.0
2022-12-22 11:50:00,129.7,129.8,129.7,129.79,1300.0,125.6866,125.7835,125.6866,125.7739,1300.0
2022-12-22 11:55:00,129.83,129.91,129.82,129.86,1522.0,125.8126,125.8901,125.8029,125.8417,1522.0
2022-12-22 12:00:00,129.86,129.88,129.84,129.87,672.0,125.8417,125.8611,125.8223,125.8514,672.0
2022-12-22 12:05:00,129.85,129.85,129.72,129.84,716.0,125.832,125.832,125.706,125.8223,716.0
2022-12-22 12:10:00,129.83,129.84,129.68,129.69,500.0,125.8126,125.8223,125.6673,125.677,500.0
2022-12-22 12:15:00,129.71,129.71,129.64,129.65,300.0,125.6963,125.6963,125.6285,125.6382,300.0
2022-12-22 12:20:00,129.61,129.68,129.52,129.52,4114.0,125.5994,125.6673,125.5122,125.5122,4114.0
2022-12-22 12:25:00,129.44,129.46,129.26,129.26,2297.0,125.4347,125.4541,125.2603,125.2603,2297.0
2022-12-22 12:30:00,129.26,129.26,129.03,129.03,409.0,125.2603,125.2603,125.0374,125.0374,409.0
2022-12-22 12:35:00,129.01,129.08,128.93,129.05,1213.0,125.018,125.0858,124.9405,125.0568,1213.0
2022-12-22 12:40:00,129.01,129.01,128.83,128.89,2030.0,125.018,125.018,124.8436,124.9017,2030.0
2022-12-22 12:45:00,128.85,128.96,128.85,128.96,474.0,124.8629,124.9695,124.8629,124.9695,474.0
2022-12-22 12:50:00,128.9,128.94,128.88,128.94,1103.0,124.9114,124.9502,124.892,124.9502,1103.0
2022-12-22 12:55:00,128.87,128.94,128.87,128.9,1218.0,124.8823,124.9502,124.8823,124.9114,1218.0
2022-12-22 13:00:00,128.87,128.89,128.53,128.59,2060.0,124.8823,124.9017,124.5528,124.611,2060.0
2022-12-22 13:05:00,128.58,128.71,128.56,128.64,4633.0,124.6013,124.7273,124.5819,124.6594,4633.0
2022-12-22 13:10:00,128.65,128.74,128.62,128.69,955.0,124.6691,124.7563,124.6401,124.7079,955.0
2022-12-22 13:15:00,128.71,128.74,128.64,128.7,17117.0,124.7273,124.7563,124.6594,124.7176,17117.0
2022-12-22 13:20:00,128.66,128.69,128.6,128.62,7374.0,124.6788,124.7079,124.6207,124.6401,7374.0
2022-12-22 13:25:00,128.59,128.62,128.5,128.5,5723.0,124.611,124.6401,124.5238,124.5238,5723.0
2022-12-22 13:30:00,128.49,128.53,128.29,128.39,22995.0,124.5141,124.5528,124.3203,124.4172,22995.0
2022-12-22 13:35:00,128.39,128.48,128.33,128.48,2988.0,124.4172,124.5044,124.359,124.5044,2988.0
2022-12-22 13:40:00,128.5,128.51,128.34,128.43,10568.0,124.5238,124.5335,124.3687,124.4559,10568.0
2022-12-22 13:45:00,128.47,128.5,128.31,128.33,2382.0,124.4947,124.5238,124.3397,124.359,2382.0
2022-12-22 13:50:00,128.33,128.37,128.25,128.28,2136.0,124.359,124.3978,124.2815,124.3106,2136.0
2022-12-22 13:55:00,128.29,128.34,128.19,128.22,1417.0,124.3203,124.3687,124.2234,124.2524,1417.0
2022-12-22 14:00:00,128.25,128.41,128.17,128.24,3263.0,124.2815,124.4366,124.204,124.2718,3263.0
2022-12-22 14:05:00,128.22,128.42,128.22,128.42,5504.0,124.2524,124.4463,124.2524,124.4463,5504.0
2022-12-22 14:10:00,128.42,128.77,128.42,128.69,3301.0,124.4463,124.7854,124.4463,124.7079,3301.0
2022-12-22 14:15:00,128.6,128.6,128.51,128.52,945.0,124.6207,124.6207,124.5335,124.5432,945.0
2022-12-22 14:20:00,128.48,128.55,128.42,128.55,997.0,124.5044,124.5722,124.4463,124.5722,997.0
2022-12-22 14:25:00,128.62,128.7,128.54,128.7,1552.0,124.6401,124.7176,124.5625,124.7176,1552.0
2022-12-22 14:30:00,128.68,128.75,128.63,128.73,2518.0,124.6982,124.766,124.6498,124.7467,2518.0
2022-12-22 14:35:00,128.74,128.74,128.56,128.6,1673.0,124.7563,124.7563,124.5819,124.6207,1673.0
2022-12-22 14:40:00,128.58,128.58,128.42,128.49,2050.0,124.6013,124.6013,124.4463,124.5141,2050.0
2022-12-22 14:45:00,128.51,128.59,128.51,128.59,981.0,124.5335,124.611,124.5335,124.611,981.0
2022-12-22 14:50:00,128.57,128.68,128.57,128.68,940.0,124.5916,124.6982,124.5916,124.6982,940.0
2022-12-22 14:55:00,128.69,128.94,128.69,128.86,2428.0,124.7079,124.9502,124.7079,124.8726,2428.0
2022-12-22 15:00:00,128.93,128.97,128.84,128.92,2450.0,124.9405,124.9792,124.8533,124.9308,2450.0
2022-12-22 15:05:00,128.88,129.04,128.85,129.03,2500.0,124.892,125.0471,124.8629,125.0374,2500.0
2022-12-22 15:10:00,129.03,129.13,128.93,128.95,2880.0,125.0374,125.1343,124.9405,124.9599,2880.0
2022-12-22 15:15:00,128.91,129.08,128.91,129.0,5124.0,124.9211,125.0858,124.9211,125.0083,5124.0
2022-12-22 15:20:00,129.03,129.21,129.01,129.21,3651.0,125.0374,125.2118,125.018,125.2118,3651.0
2022-12-22 15:25:00,129.2,129.3,129.13,129.28,5656.0,125.2021,125.299,125.1343,125.2796,5656.0
2022-12-22 15:30:00,129.27,129.4,129.1,129.1,7083.0,125.2699,125.3959,125.1052,125.1052,7083.0
2022-12-22 15:35:00,129.16,129.16,128.96,129.02,7521.0,125.1634,125.1634,124.9695,125.0277,7521.0
2022-12-22 15:40:00,129.04,129.05,128.9,128.98,8521.0,125.0471,125.0568,124.9114,124.9889,8521.0
2022-12-22 15:45:00,128.88,129.0,128.78,128.99,11707.0,124.892,125.0083,124.7951,124.9986,11707.0
2022-12-22 15:50:00,129.06,129.26,129.06,129.19,16552.0,125.0664,125.2603,125.0664,125.1924,16552.0
2022-12-22 15:55:00,129.17,129.46,129.13,129.46,38196.0,125.173,125.4541,125.1343,125.4541,38196.0
2022-12-23 09:30:00,129.02,129.86,129.02,129.31,9477.0,125.0277,125.8417,125.0277,125.3087,9477.0
2022-12-23 09:35:00,129.11,129.11,128.71,128.86,2708.0,125.1149,125.1149,124.7273,124.8726,2708.0
2022-12-23 09:40:00,128.93,129.6,128.9,129.44,2820.0,124.9405,125.5897,124.9114,125.4347,2820.0
2022-12-23 09:45:00,129.34,129.46,129.16,129.29,3679.0,125.3378,125.4541,125.1634,125.2893,3679.0
2022-12-23 09:50:00,129.43,129.44,129.3,129.34,4052.0,125.425,125.4347,125.299,125.3378,4052.0
2022-12-23 09:55:00,129.43,129.43,129.3,129.34,3507.0,125.425,125.425,125.299,125.3378,3507.0
2022-12-23 10:00:00,129.41,129.74,129.32,129.36,3779.0,125.4056,125.7254,125.3184,125.3572,3779.0
2022-12-23 10:05:00,129.47,129.63,129.31,129.58,4272.0,125.4638,125.6188,125.3087,125.5704,4272.0
2022-12-23 10:10:00,129.5,129.72,129.48,129.58,899.0,125.4928,125.706,125.4735,125.5704,899.0
2022-12-23 10:15:00,129.58,130.07,129.57,130.06,1400.0,125.5704,126.0452,125.5607,126.0355,1400.0
2022-12-23 10:20:00,130.09,130.13,129.83,130.06,5563.0,126.0646,126.1033,125.8126,126.0355,5563.0
2022-12-23 10:25:00,130.09,130.15,130.01,130.01,1151.0,126.0646,126.1227,125.9871,125.9871,1151.0
2022-12-23 10:30:00,130.26,130.3,130.12,130.26,1748.0,126.2293,126.2681,126.0936,126.2293,1748.0
2022-12-23 10:35:00,130.29,130.33,130.22,130.31,1939.0,126.2584,126.2971,126.1906,126.2778,1939.0
2022-12-23 10:40:00,130.33,130.33,130.16,130.29,4245.0,126.2971,126.2971,126.1324,126.2584,4245.0
2022-12-23 10:45:00,130.2,130.21,130.06,130.12,2329.0,126.1712,126.1809,126.0355,126.0936,2329.0
2022-12-23 10:50:00,130.14,130.17,130.04,130.17,2055.0,126.113,126.1421,126.0161,126.1421,2055.0
2022-12-23 10:55:00,130.13,130.24,130.03,130.13,2308.0,126.1033,126.2099,126.0064,126.1033,2308.0
2022-12-23 11:00:00,130.15,130.29,130.15,130.29,1902.0,126.1227,126.2584,126.1227,126.2584,1902.0
2022-12-23 11:05:00,130.19,130.27,130.19,130.24,1220.0,126.1615,126.239,126.1615,126.2099,1220.0
2022-12-23 11:10:00,130.26,130.43,130.25,130.29,3126.0,126.2293,126.3941,126.2196,126.2584,3126.0
2022-12-23 11:15:00,130.29,130.33,130.18,130.21,1100.0,126.2584,126.2971,126.1518,126.1809,1100.0
2022-12-23 11:20:00,130.35,130.37,130.13,130.17,1823.0,126.3165,126.3359,126.1033,126.1421,1823.0
2022-12-23 11:25:00,130.21,130.28,130.17,130.22,1626.0,126.1809,126.2487,126.1421,126.1906,1626.0
2022-12-23 11:30:00,130.25,130.31,130.25,130.29,1025.0,126.2196,126.2778,126.2196,126.2584,1025.0
2022-12-23 11:35:00,130.3,130.42,130.29,130.42,1775.0,126.2681,126.3844,126.2584,126.3844,1775.0
2022-12-23 11:40:00,130.39,130.44,130.34,130.34,1810.0,126.3553,126.4037,126.3068,126.3068,1810.0
2022-12-23 11:45:00,130.36,130.38,130.3,130.38,929.0,126.3262,126.3456,126.2681,126.3456,929.0
2022-12-23 11:50:00,130.41,130.41,130.29,130.29,1363.0,126.3747,126.3747,126.2584,126.2584,1363.0
2022-12-23 11:55:00,130.29,130.32,130.26,130.27,1430.0,126.2584,126.2875,126.2293,126.239,1430.0
2022-12-23 12:00:00,130.3,130.44,130.3,130.44,500.0,126.2681,126.4037,126.2681,126.4037,500.0
2022-12-23 12:05:00,130.41,130.45,130.36,130.37,700.0,126.3747,126.4134,126.3262,126.3359,700.0
2022-12-23 12:10:00,130.36,130.44,130.36,130.4,500.0,126.3262,126.4037,126.3262,126.365,500.0
2022-12-23 12:15:00,130.43,130.53,130.41,130.41,10904.0,126.3941,126.491,126.3747,126.3747,10904.0
2022-12-23 12:20:00,130.36,130.51,130.36,130.48,2343.0,126.3262,126.4716,126.3262,126.4425,2343.0
2022-12-23 12:25:00,130.47,130.52,130.39,130.51,9570.0,126.4328,126.4813,126.3553,126.4716,9570.0
2022-12-23 12:30:00,130.5,130.56,130.47,130.56,8101.0,126.4619,126.52,126.4328,126.52,8101.0
2022-12-23 12:35:00,130.67,130.71,130.64,130.65,1310.0,126.6266,126.6654,126.5976,126.6072,1310.0
2022-12-23 12:40:00,130.6,130.6,130.45,130.5,1125.0,126.5588,126.5588,126.4134,126.4619,1125.0
2022-12-23 12:45:00,130.47,130.49,130.35,130.35,1516.0,126.4328,126.4522,126.3165,126.3165,1516.0
2022-12-23 12:50:00,130.39,130.46,130.39,130.44,998.0,126.3553,126.4231,126.3553,126.4037,998.0
2022-12-23 12:55:00,130.41,130.48,130.41,130.46,1576.0,126.3747,126.4425,126.3747,126.4231,1576.0
2022-12-23 13:00:00,130.43,130.51,130.41,130.42,1300.0,126.3941,126.4716,126.3747,126.3844,1300.0
2022-12-23 13:05:00,130.4,130.5,130.4,130.47,970.0,126.365,126.4619,126.365,126.4328,970.0
2022-12-23 13:10:00,130.44,130.51,130.36,130.37,1582.0,126.4037,126.4716,126.3262,126.3359,1582.0
2022-12-23 13:15:00,130.42,130.53,130.42,130.53,1150.0,126.3844,126.491,126.3844,126.491,1150.0
2022-12-23 13:20:00,130.5,130.57,130.41,130.41,1623.0,126.4619,126.5297,126.3747,126.3747,1623.0
2022-12-23 13:25:00,130.37,130.37,130.35,130.36,261.0,126.3359,126.3359,126.3165,126.3262,261.0
2022-12-23 13:30:00,130.44,130.46,130.42,130.46,564.0,126.4037,126.4231,126.3844,126.4231,564.0
2022-12-23 13:35:00,130.53,130.53,130.45,130.5,703.0,126.491,126.491,126.4134,126.4619,703.0
2022-12-23 13:40:00,130.5,130.51,130.31,130.31,3085.0,126.4619,126.4716,126.2778,126.2778,3085.0
2022-12-23 13:45:00,130.3,130.43,130.17,130.43,2356.0,126.2681,126.3941,126.1421,126.3941,2356.0
2022-12-23 13:50:00,130.38,130.4,130.31,130.35,2348.0,126.3456,126.365,126.2778,126.3165,2348.0
2022-12-23 13:55:00,130.36,130.38,130.28,130.35,1138.0,126.3262,126.3456,126.2487,126.3165,1138.0
2022-12-23 14:00:00,130.35,130.37,130.26,130.26,1763.0,126.3165,126.3359,126.2293,126.2293,1763.0
2022-12-23 14:05:00,130.2,130.38,130.2,130.31,2261.0,126.1712,126.3456,126.1712,126.2778,2261.0
2022-12-23 14:10:00,130.31,130.4,130.31,130.38,1721.0,126.2778,126.365,126.2778,126.3456,1721.0
2022-12-23 14:15:00,130.41,130.44,130.36,130.41,2761.0,126.3747,126.4037,126.3262,126.3747,2761.0
2022-12-23 14:20:00,130.38,130.39,130.31,130.31,2036.0,126.3456,126.3553,126.2778,126.2778,2036.0
2022-12-23 14:25:00,130.28,130.38,130.28,130.33,1823.0,126.2487,126.3456,126.2487,126.2971,1823.0
2022-12-23 14:30:00,130.32,130.51,130.32,130.5,2565.0,126.2875,126.4716,126.2875,126.4619,2565.0
2022-12-23 14:35:00,130.47,130.55,130.45,130.55,2361.0,126.4328,126.5103,126.4134,126.5103,2361.0
2022-12-23 14:40:00,130.56,130.56,130.43,130.43,805.0,126.52,126.52,126.3941,126.3941,805.0
2022-12-23 14:45:00,130.44,130.51,130.35,130.36,2464.0,126.4037,126.4716,126.3165,126.3262,2464.0
2022-12-23 14:50:00,130.38,130.56,130.38,130.56,2232.0,126.3456,126.52,126.3456,126.52,2232.0
2022-12-23 14:55:00,130.58,130.65,130.58,130.63,1800.0,126.5394,126.6072,126.5394,126.5879,1800.0
2022-12-23 15:00:00,130.6,130.8,130.6,130.72,2526.0,126.5588,126.7526,126.5588,126.6751,2526.0
2022-12-23 15:05:00,130.72,130.72,130.57,130.64,2104.0,126.6751,126.6751,126.5297,126.5976,2104.0
2022-12-23 15:10:00,130.66,130.7,130.63,130.63,3082.0,126.6169,126.6557,126.5879,126.5879,3082.0
2022-12-23 15:15:00,130.68,130.77,130.67,130.71,3211.0,126.6363,126.7235,126.6266,126.6654,3211.0
2022-12-23 15:20:00,130.69,130.69,130.58,130.58,1607.0,126.646,126.646,126.5394,126.5394,1607.0
2022-12-23 15:25:00,130.58,130.66,130.58,130.64,2563.0,126.5394,126.6169,126.5394,126.5976,2563.0
2022-12-23 15:30:00,130.64,130.66,130.47,130.47,4459.0,126.5976,126.6169,126.4328,126.4328,4459.0
2022-12-23 15:35:00,130.53,130.58,130.51,130.56,2756.0,126.491,126.5394,126.4716,126.52,2756.0
2022-12-23 15:40:00,130.61,130.68,130.54,130.67,3647.0,126.5685,126.6363,126.5007,126.6266,3647.0
2022-12-23 15:45:00,130.68,130.82,130.67,130.75,8237.0,126.6363,126.772,126.6266,126.7042,8237.0
2022-12-23 15:50:00,130.72,130.96,130.58,130.87,13266.0,126.6751,126.9077,126.5394,126.8204,13266.0
2022-12-23 15:55:00,130.89,130.97,130.7,130.79,27907.0,126.8398,126.9173,126.6557,126.7429,27907.0
2022-12-27 09:30:00,130.81,131.01,130.38,130.61,7848.0,126.7623,126.9561,126.3456,126.5685,7848.0
2022-12-27 09:35:00,130.57,130.57,130.36,130.55,1045.0,126.5297,126.5297,126.3262,126.5103,1045.0
2022-12-27 09:40:00,130.64,130.64,130.36,130.48,1476.0,126.5976,126.5976,126.3262,126.4425,1476.0
2022-12-27 09:45:00,130.41,130.41,130.15,130.27,2047.0,126.3747,126.3747,126.1227,126.239,2047.0
2022-12-27 09:50:00,130.2,130.44,130.2,130.3,1921.0,126.1712,126.4037,126.1712,126.2681,1921.0
2022-12-27 09:55:00,130.44,130.5,130.29,130.33,1320.0,126.4037,126.4619,126.2584,126.2971,1320.0
2022-12-27 10:00:00,130.28,130.33,129.95,130.04,2842.0,126.2487,126.2971,125.9289,126.0161,2842.0
2022-12-27 10:05:00,130.16,130.38,130.16,130.32,1765.0,126.1324,126.3456,126.1324,126.2875,1765.0
2022-12-27 10:10:00,130.33,130.45,130.22,130.43,2094.0,126.2971,126.4134,126.1906,126.3941,2094.0
2022-12-27 10:15:00,130.49,130.82,130.36,130.81,1010.0,126.4522,126.772,126.3262,126.7623,1010.0
2022-12-27 10:20:00,130.83,130.9,130.72,130.9,5016.0,126.7817,126.8495,126.6751,126.8495,5016.0
2022-12-27 10:25:00,131.0,131.0,130.64,130.66,2102.0,126.9464,126.9464,126.5976,126.6169,2102.0
2022-12-27 10:30:00,130.72,130.78,130.67,130.78,749.0,126.6751,126.7332,126.6266,126.7332,749.0
2022-12-27 10:35:00,130.78,130.82,130.67,130.82,799.0,126.7332,126.772,126.6266,126.772,799.0
2022-12-27 10:40:00,130.79,130.87,130.77,130.8,1873.0,126.7429,126.8204,126.7235,126.7526,1873.0
2022-12-27 10:45:00,130.81,130.89,130.81,130.85,535.0,126.7623,126.8398,126.7623,126.8011,535.0
2022-12-27 10:50:00,131.0,131.01,130.85,131.0,1301.0,126.9464,126.9561,126.8011,126.9464,1301.0
2022-12-27 10:55:00,130.95,130.99,130.81,130.81,1822.0,126.898,126.9367,126.7623,126.7623,1822.0
2022-12-27 11:00:00,130.81,130.92,130.81,130.89,647.0,126.7623,126.8689,126.7623,126.8398,647.0
2022-12-27 11:05:00,130.93,130.93,130.93,130.93,101.0,126.8786,126.8786,126.8786,126.8786,101.0
2022-12-27 11:10:00,130.9,131.01,130.89,130.91,692.0,126.8495,126.9561,126.8398,126.8592,692.0
2022-12-27 11:15:00,130.97,130.97,130.75,130.75,920.0,126.9173,126.9173,126.7042,126.7042,920.0
2022-12-27 11:20:00,130.75,130.86,130.69,130.86,1879.0,126.7042,126.8107,126.646,126.8107,1879.0
2022-12-27 11:25:00,130.78,130.79,130.73,130.74,571.0,126.7332,126.7429,126.6848,126.6945,571.0
2022-12-27 11:30:00,130.87,130.88,130.78,130.78,1335.0,126.8204,126.8301,126.7332,126.7332,1335.0
2022-12-27 11:35:00,130.73,130.83,130.69,130.83,898.0,126.6848,126.7817,126.646,126.7817,898.0
2022-12-27 11:40:00,130.89,130.89,130.85,130.85,400.0,126.8398,126.8398,126.8011,126.8011,400.0
2022-12-27 11:45:00,130.84,130.91,130.82,130.91,648.0,126.7914,126.8592,126.772,126.8592,648.0
2022-12-27 11:50:00,130.86,130.88,130.8,130.82,1139.0,126.8107,126.8301,126.7526,126.772,1139.0
2022-12-27 11:55:00,130.82,130.88,130.77,130.78,900.0,126.772,126.8301,126.7235,126.7332,900.0
2022-12-27 12:00:00,130.8,130.82,130.77,130.81,600.0,126.7526,126.772,126.7235,126.7623,600.0
2022-12-27 12:05:00,130.84,130.87,130.84,130.87,650.0,126.7914,126.8204,126.7914,126.8204,650.0
2022-12-27 12:10:00,130.97,131.04,130.97,130.97,3700.0,126.9173,126.9852,126.9173,126.9173,3700.0
2022-12-27 12:15:00,131.02,131.02,130.93,130.93,933.0,126.9658,126.9658,126.8786,126.8786,933.0
2022-12-27 12:20:00,130.92,130.95,130.88,130.93,800.0,126.8689,126.898,126.8301,126.8786,800.0
2022-12-27 12:25:00,130.92,130.92,130.9,130.9,200.0,126.8689,126.8689,126.8495,126.8495,200.0
2022-12-27 12:30:00,130.88,130.88,130.82,130.82,806.0,126.8301,126.8301,126.772,126.772,806.0
2022-12-27 12:35:00,130.87,130.91,130.87,130.89,651.0,126.8204,126.8592,126.8204,126.8398,651.0
2022-12-27 12:40:00,130.89,130.91,130.81,130.83,1200.0,126.8398,126.8592,126.7623,126.7817,1200.0
2022-12-27 12:45:00,130.84,130.85,130.84,130.84,100.0,126.7914,126.8011,126.7914,126.7914,100.0
2022-12-27 12:50:00,130.88,130.93,130.85,130.93,798.0,126.8301,126.8786,126.8011,126.8786,798.0
2022-12-27 12:55:00,130.89,130.95,130.86,130.91,3328.0,126.8398,126.898,126.8107,126.8592,3328.0
2022-12-27 13:00:00,130.99,131.11,130.99,131.06,2500.0,126.9367,127.053,126.9367,127.0046,2500.0
2022-12-27 13:05:00,131.05,131.09,131.01,131.07,4292.0,126.9949,127.0336,126.9561,127.0143,4292.0
2022-12-27 13:10:00,131.13,131.13,131.06,131.06,836.0,127.0724,127.0724,127.0046,127.0046,836.0
2022-12-27 13:15:00,131.04,131.07,130.95,130.95,2311.0,126.9852,127.0143,126.898,126.898,2311.0
2022-12-27 13:20:00,130.95,130.98,130.93,130.97,1528.0,126.898,126.927,126.8786,126.9173,1528.0
2022-12-27 13:25:00,130.99,131.02,130.89,130.9,1975.0,126.9367,126.9658,126.8398,126.8495,1975.0
2022-12-27 13:30:00,130.88,130.93,130.87,130.87,702.0,126.8301,126.8786,126.8204,126.8204,702.0
2022-12-27 13:35:00,130.9,130.99,130.89,130.94,984.0,126.8495,126.9367,126.8398,126.8883,984.0
2022-12-27 13:40:00,130.91,130.99,130.91,130.95,1070.0,126.8592,126.9367,126.8592,126.898,1070.0
2022-12-27 13:45:00,130.95,130.97,130.92,130.96,3194.0,126.898,126.9173,126.8689,126.9077,3194.0
2022-12-27 13:50:00,131.01,131.01,130.89,130.89,1660.0,126.9561,126.9561,126.8398,126.8398,1660.0
2022-12-27 13:55:00,130.88,130.89,130.7,130.7,1878.0,126.8301,126.8398,126.6557,126.6557,1878.0
2022-12-27 14:00:00,130.69,130.81,130.68,130.74,3569.0,126.646,126.7623,126.6363,126.6945,3569.0
2022-12-27 14:05:00,130.75,130.75,130.73,130.73,500.0,126.7042,126.7042,126.6848,126.6848,500.0
2022-12-27 14:10:00,130.74,130.75,130.66,130.7,5297.0,126.6945,126.7042,126.6169,126.6557,5297.0
2022-12-27 14:15:00,130.71,130.71,130.52,130.57,2421.0,126.6654,126.6654,126.4813,126.5297,2421.0
2022-12-27 14:20:00,130.54,130.58,130.51,130.55,3103.0,126.5007,126.5394,126.4716,126.5103,3103.0
2022-12-27 14:25:00,130.53,130.53,130.37,130.38,1426.0,126.491,126.491,126.3359,126.3456,1426.0
2022-12-27 14:30:00,130.38,130.41,130.36,130.41,1635.0,126.3456,126.3747,126.3262,126.3747,1635.0
2022-12-27 14:35:00,130.44,130.48,130.44,130.46,400.0,126.4037,126.4425,126.4037,126.4231,400.0
2022-12-27 14:40:00,130.45,130.45,130.41,130.44,1010.0,126.4134,126.4134,126.3747,126.4037,1010.0
2022-12-27 14:45:00,130.42,130.56,130.42,130.56,1350.0,126.3844,126.52,126.3844,126.52,1350.0
2022-12-27 14:50:00,130.59,130.63,130.59,130.61,1449.0,126.5491,126.5879,126.5491,126.5685,1449.0
2022-12-27 14:55:00,130.6,130.67,130.56,130.59,6967.0,126.5588,126.6266,126.52,126.5491,6967.0
2022-12-27 15:00:00,130.61,130.65,130.59,130.63,2325.0,126.5685,126.6072,126.5491,126.5879,2325.0
2022-12-27 15:05:00,130.68,130.85,130.64,130.83,4244.0,126.6363,126.8011,126.5976,126.7817,4244.0
2022-12-27 15:10:00,130.82,130.89,130.82,130.89,740.0,126.772,126.8398,126.772,126.8398,740.0
2022-12-27 15:15:00,130.96,131.0,130.93,130.93,1318.0,126.9077,126.9464,126.8786,126.8786,1318.0
2022-12-27 15:20:00,130.92,130.94,130.88,130.94,1400.0,126.8689,126.8883,126.8301,126.8883,1400.0
2022-12-27 15:25:00,130.98,130.99,130.96,130.97,1563.0,126.927,126.9367,126.9077,126.9173,1563.0
2022-12-27 15:30:00,130.95,131.06,130.92,130.96,3742.0,126.898,127.0046,126.8689,126.9077,3742.0
2022-12-27 15:35:00,130.96,131.07,130.95,131.0,2300.0,126.9077,127.0143,126.898,126.9464,2300.0
2022-12-27 15:40:00,131.0,131.01,130.93,130.96,2163.0,126.9464,126.9561,126.8786,126.9077,2163.0
2022-12-27 15:45:00,130.94,130.98,130.89,130.97,4535.0,126.8883,126.927,126.8398,126.9173,4535.0
2022-12-27 15:50:00,130.96,130.97,130.66,130.71,11504.0,126.9077,126.9173,126.6169,126.6654,11504.0
2022-12-27 15:55:00,130.77,130.94,130.73,130.93,31210.0,126.7235,126.8883,126.6848,126.8786,31210.0
2022-12-28 09:30:00,131.04,131.26,130.88,131.0,8805.0,126.9852,127.1984,126.8301,126.9464,8805.0
2022-12-28 09:35:00,131.15,131.17,130.94,131.05,3264.0,127.0918,127.1112,126.8883,126.9949,3264.0
2022-12-28 09:40:00,130.95,131.23,130.91,131.08,4203.0,126.898,127.1693,126.8592,127.0239,4203.0
2022-12-28 09:45:00,131.07,131.3,131.05,131.28,3406.0,127.0143,127.2371,126.9949,127.2178,3406.0
2022-12-28 09:50:00,131.2,131.21,130.76,130.96,2815.0,127.1402,127.1499,126.7138,126.9077,2815.0
2022-12-28 09:55:00,130.85,130.92,130.76,130.88,4205.0,126.8011,126.8689,126.7138,126.8301,4205.0
2022-12-28 10:00:00,131.02,131.02,130.72,130.74,3193.0,126.9658,126.9658,126.6751,126.6945,3193.0
2022-12-28 10:05:00,130.78,130.88,130.74,130.83,2713.0,126.7332,126.8301,126.6945,126.7817,2713.0
2022-12-28 10:10:00,130.81,130.93,130.75,130.89,3591.0,126.7623,126.8786,126.7042,126.8398,3591.0
2022-12-28 10:15:00,130.99,131.14,130.92,131.03,4146.0,126.9367,127.0821,126.8689,126.9755,4146.0
2022-12-28 10:20:00,131.03,131.08,130.89,130.9,2815.0,126.9755,127.0239,126.8398,126.8495,2815.0
2022-12-28 10:25:00,130.84,130.87,130.39,130.47,5382.0,126.7914,126.8204,126.3553,126.4328,5382.0
2022-12-28 10:30:00,130.47,130.75,130.45,130.7,3400.0,126.4328,126.7042,126.4134,126.6557,3400.0
2022-12-28 10:35:00,130.7,130.72,130.56,130.69,8322.0,126.6557,126.6751,126.52,126.646,8322.0
2022-12-28 10:40:00,130.7,130.74,130.62,130.64,2102.0,126.6557,126.6945,126.5782,126.5976,2102.0
2022-12-28 10:45:00,130.61,130.85,130.61,130.77,1761.0,126.5685,126.8011,126.5685,126.7235,1761.0
2022-12-28 10:50:00,130.77,130.78,130.68,130.72,1301.0,126.7235,126.7332,126.6363,126.6751,1301.0
2022-12-28 10:55:00,130.72,130.75,130.52,130.53,3065.0,126.6751,126.7042,126.4813,126.491,3065.0
2022-12-28 11:00:00,130.56,130.69,130.5,130.69,4041.0,126.52,126.646,126.4619,126.646,4041.0
2022-12-28 11:05:00,130.65,130.65,130.41,130.42,3400.0,126.6072,126.6072,126.3747,126.3844,3400.0
2022-12-28 11:10:00,130.42,130.5,130.33,130.33,2927.0,126.3844,126.4619,126.2971,126.2971,2927.0
2022-12-28 11:15:00,130.28,130.42,130.23,130.38,2230.0,126.2487,126.3844,126.2002,126.3456,2230.0
2022-12-28 11:20:00,130.39,130.42,130.31,130.4,1702.0,126.3553,126.3844,126.2778,126.365,1702.0
2022-12-28 11:25:00,130.36,130.47,130.31,130.41,7600.0,126.3262,126.4328,126.2778,126.3747,7600.0
2022-12-28 11:30:00,130.37,130.45,130.37,130.41,2100.0,126.3359,126.4134,126.3359,126.3747,2100.0
2022-12-28 11:35:00,130.39,130.41,130.34,130.34,5299.0,126.3553,126.3747,126.3068,126.3068,5299.0
2022-12-28 11:40:00,130.38,130.59,130.35,130.58,4986.0,126.3456,126.5491,126.3165,126.5394,4986.0
2022-12-28 11:45:00,130.62,130.65,130.49,130.51,4227.0,126.5782,126.6072,126.4522,126.4716,4227.0
2022-12-28 11:50:00,130.51,130.59,130.44,130.47,10179.0,126.4716,126.5491,126.4037,126.4328,10179.0
2022-12-28 11:55:00,130.45,130.55,130.43,130.53,3470.0,126.4134,126.5103,126.3941,126.491,3470.0
2022-12-28 12:00:00,130.52,130.58,130.37,130.37,3300.0,126.4813,126.5394,126.3359,126.3359,3300.0
2022-12-28 12:05:00,130.27,130.34,130.23,130.31,1560.0,126.239,126.3068,126.2002,126.2778,1560.0
2022-12-28 12:10:00,130.32,130.32,130.22,130.25,1589.0,126.2875,126.2875,126.1906,126.2196,1589.0
2022-12-28 12:15:00,130.2,130.21,130.11,130.2,2055.0,126.1712,126.1809,126.084,126.1712,2055.0
2022-12-28 12:20:00,130.16,130.18,130.04,130.04,1726.0,126.1324,126.1518,126.0161,126.0161,1726.0
2022-12-28 12:25:00,130.04,130.07,130.0,130.06,2737.0,126.0161,126.0452,125.9774,126.0355,2737.0
2022-12-28 12:30:00,130.09,130.18,130.09,130.18,1916.0,126.0646,126.1518,126.0646,126.1518,1916.0
2022-12-28 12:35:00,130.16,130.17,130.03,130.03,1403.0,126.1324,126.1421,126.0064,126.0064,1403.0
2022-12-28 12:40:00,130.0,130.01,129.97,130.01,1800.0,125.9774,125.9871,125.9483,125.9871,1800.0
2022-12-28 12:45:00,130.05,130.27,130.05,130.23,2686.0,126.0258,126.239,126.0258,126.2002,2686.0
2022-12-28 12:50:00,130.27,130.29,130.24,130.27,1036.0,126.239,126.2584,126.2099,126.239,1036.0
2022-12-28 12:55:00,130.27,130.36,130.2,130.35,3247.0,126.239,126.3262,126.1712,126.3165,3247.0
2022-12-28 13:00:00,130.36,130.5,130.33,130.5,2400.0,126.3262,126.4619,126.2971,126.4619,2400.0
2022-12-28 13:05:00,130.47,130.49,130.44,130.46,1403.0,126.4328,126.4522,126.4037,126.4231,1403.0
2022-12-28 13:10:00,130.43,130.48,130.27,130.27,8482.0,126.3941,126.4425,126.239,126.239,8482.0
2022-12-28 13:15:00,130.29,130.42,130.29,130.42,3079.0,126.2584,126.3844,126.2584,126.3844,3079.0
2022-12-28 13:20:00,130.37,130.4,130.25,130.25,1300.0,126.3359,126.365,126.2196,126.2196,1300.0
2022-12-28 13:25:00,130.22,130.27,130.21,130.22,2826.0,126.1906,126.239,126.1809,126.1906,2826.0
2022-12-28 13:30:00,130.22,130.26,130.19,130.21,2365.0,126.1906,126.2293,126.1615,126.1809,2365.0
2022-12-28 13:35:00,130.2,130.26,130.2,130.25,3519.0,126.1712,126.2293,126.1712,126.2196,3519.0
2022-12-28 13:40:00,130.25,130.33,130.25,130.28,3353.0,126.2196,126.2971,126.2196,126.2487,3353.0
2022-12-28 13:45:00,130.31,130.33,130.2,130.27,4923.0,126.2778,126.2971,126.1712,126.239,4923.0
2022-12-28 13:50:00,130.27,130.29,130.17,130.26,4117.0,126.239,126.2584,126.1421,126.2293,4117.0
2022-12-28 13:55:00,130.21,130.26,130.08,130.09,2535.0,126.1809,126.2293,126.0549,126.0646,2535.0
2022-12-28 14:00:00,130.07,130.11,130.05,130.11,2221.0,126.0452,126.084,126.0258,126.084,2221.0
2022-12-28 14:05:00,130.09,130.18,130.04,130.04,3949.0,126.0646,126.1518,126.0161,126.0161,3949.0
2022-12-28 14:10:00,130.08,130.08,129.94,130.07,4210.0,126.0549,126.0549,125.9192,126.0452,4210.0
2022-12-28 14:15:00,129.97,130.0,129.88,130.0,2391.0,125.9483,125.9774,125.8611,125.9774,2391.0
2022-12-28 14:20:00,130.0,130.0,129.93,129.96,3064.0,125.9774,125.9774,125.9095,125.9386,3064.0
2022-12-28 14:25:00,129.96,130.03,129.92,129.97,1641.0,125.9386,126.0064,125.8998,125.9483,1641.0
2022-12-28 14:30:00,130.01,130.14,130.01,130.08,2107.0,125.9871,126.113,125.9871,126.0549,2107.0
2022-12-28 14:35:00,130.03,130.14,130.02,130.14,2098.0,126.0064,126.113,125.9967,126.113,2098.0
2022-12-28 14:40:00,130.15,130.32,130.15,130.31,2038.0,126.1227,126.2875,126.1227,126.2778,2038.0
2022-12-28 14:45:00,130.33,130.35,130.25,130.27,1714.0,126.2971,126.3165,126.2196,126.239,1714.0
2022-12-28 14:50:00,130.27,130.31,130.15,130.15,3656.0,126.239,126.2778,126.1227,126.1227,3656.0
2022-12-28 14:55:00,130.16,130.16,130.07,130.1,3112.0,126.1324,126.1324,126.0452,126.0743,3112.0
2022-12-28 15:00:00,130.11,130.12,129.8,129.83,2428.0,126.084,126.0936,125.7835,125.8126,2428.0
2022-12-28 15:05:00,129.81,129.84,129.8,129.81,1278.0,125.7932,125.8223,125.7835,125.7932,1278.0
2022-12-28 15:10:00,129.79,129.8,129.56,129.56,3852.0,125.7739,125.7835,125.551,125.551,3852.0
2022-12-28 15:15:00,129.52,129.72,129.52,129.7,3028.0,125.5122,125.706,125.5122,125.6866,3028.0
2022-12-28 15:20:00,129.68,129.72,129.51,129.52,2609.0,125.6673,125.706,125.5025,125.5122,2609.0
2022-12-28 15:25:00,129.58,129.69,129.53,129.57,4545.0,125.5704,125.677,125.5219,125.5607,4545.0
2022-12-28 15:30:00,129.58,129.72,129.57,129.66,5719.0,125.5704,125.706,125.5607,125.6479,5719.0
2022-12-28 15:35:00,129.66,129.73,129.51,129.55,4995.0,125.6479,125.7157,125.5025,125.5413,4995.0
2022-12-28 15:40:00,129.57,129.57,129.4,129.42,29785.0,125.5607,125.5607,125.3959,125.4153,29785.0
2022-12-28 15:45:00,129.38,129.48,129.37,129.47,6279.0,125.3765,125.4735,125.3669,125.4638,6279.0
2022-12-28 15:50:00,129.47,129.57,129.34,129.39,23899.0,125.4638,125.5607,125.3378,125.3862,23899.0
2022-12-28 15:55:00,129.38,129.46,129.32,129.41,39030.0,125.3765,125.4541,125.3184,125.4056,39030.0
2022-12-29 09:30:00,130.14,130.96,129.74,130.18,11523.0,126.113,126.9077,125.7254,126.1518,11523.0
2022-12-29 09:35:00,129.97,130.3,129.97,130.27,2102.0,125.9483,126.2681,125.9483,126.239,2102.0
2022-12-29 09:40:00,130.25,130.29,130.02,130.02,2850.0,126.2196,126.2584,125.9967,125.9967,2850.0
2022-12-29 09:45:00,130.09,130.35,130.09,130.32,4870.0,126.0646,126.3165,126.0646,126.2875,4870.0
2022-12-29 09:50:00,130.23,130.4,130.19,130.31,2447.0,126.2002,126.365,126.1615,126.2778,2447.0
2022-12-29 09:55:00,130.37,130.45,130.17,130.45,3743.0,126.3359,126.4134,126.1421,126.4134,3743.0
2022-12-29 10:00:00,130.44,130.56,130.38,130.49,8278.0,126.4037,126.52,126.3456,126.4522,8278.0
2022-12-29 10:05:00,130.53,130.58,130.42,130.47,22851.0,126.491,126.5394,126.3844,126.4328,22851.0
2022-12-29 10:10:00,130.51,130.52,130.42,130.42,6281.0,126.4716,126.4813,126.3844,126.3844,6281.0
2022-12-29 10:15:00,130.43,130.57,130.42,130.5,6134.0,126.3941,126.5297,126.3844,126.4619,6134.0
2022-12-29 10:20:00,130.51,130.61,130.44,130.56,3829.0,126.4716,126.5685,126.4037,126.52,3829.0
2022-12-29 10:25:00,130.54,130.55,130.42,130.48,3236.0,126.5007,126.5103,126.3844,126.4425,3236.0
2022-12-29 10:30:00,130.52,130.78,130.45,130.64,53590.0,126.4813,126.7332,126.4134,126.5976,53590.0
2022-12-29 10:35:00,130.58,130.77,130.58,130.75,4397.0,126.5394,126.7235,126.5394,126.7042,4397.0
2022-12-29 10:40:00,130.73,130.78,130.62,130.65,5532.0,126.6848,126.7332,126.5782,126.6072,5532.0
2022-12-29 10:45:00,130.66,130.73,130.45,130.45,3752.0,126.6169,126.6848,126.4134,126.4134,3752.0
2022-12-29 10:50:00,130.47,130.55,130.47,130.51,2333.0,126.4328,126.5103,126.4328,126.4716,2333.0
2022-12-29 10:55:00,130.58,130.61,130.55,130.58,2305.0,126.5394,126.5685,126.5103,126.5394,2305.0
2022-12-29 11:00:00,130.61,130.63,130.55,130.59,1869.0,126.5685,126.5879,126.5103,126.5491,1869.0
2022-12-29 11:05:00,130.55,130.56,130.37,130.37,12105.0,126.5103,126.52,126.3359,126.3359,12105.0
2022-12-29 11:10:00,130.41,130.41,130.21,130.26,2283.0,126.3747,126.3747,126.1809,126.2293,2283.0
2022-12-29 11:15:00,130.27,130.39,130.25,130.38,1400.0,126.239,126.3553,126.2196,126.3456,1400.0
2022-12-29 11:20:00,130.35,130.36,130.22,130.26,2532.0,126.3165,126.3262,126.1906,126.2293,2532.0
2022-12-29 11:25:00,130.28,130.4,130.25,130.38,3188.0,126.2487,126.365,126.2196,126.3456,3188.0
2022-12-29 11:30:00,130.37,130.46,130.36,130.45,1950.0,126.3359,126.4231,126.3262,126.4134,1950.0
2022-12-29 11:35:00,130.46,130.51,130.44,130.51,2201.0,126.4231,126.4716,126.4037,126.4716,2201.0
2022-12-29 11:40:00,130.56,130.58,130.55,130.56,600.0,126.52,126.5394,126.5103,126.52,600.0
2022-12-29 11:45:00,130.56,130.72,130.56,130.65,1106.0,126.52,126.6751,126.52,126.6072,1106.0
2022-12-29 11:50:00,130.67,130.82,130.67,130.82,1370.0,126.6266,126.772,126.6266,126.772,1370.0
2022-12-29 11:55:00,130.81,130.83,130.76,130.76,1435.0,126.7623,126.7817,126.7138,126.7138,1435.0
2022-12-29 12:00:00,130.8,130.84,130.8,130.81,1834.0,126.7526,126.7914,126.7526,126.7623,1834.0
2022-12-29 12:05:00,130.83,130.9,130.79,130.88,1400.0,126.7817,126.8495,126.7429,126.8301,1400.0
2022-12-29 12:10:00,130.91,130.96,130.89,130.9,1750.0,126.8592,126.9077,126.8398,126.8495,1750.0
2022-12-29 12:15:00,130.93,130.97,130.9,130.9,900.0,126.8786,126.9173,126.8495,126.8495,900.0
2022-12-29 12:20:00,130.91,130.99,130.91,130.97,1213.0,126.8592,126.9367,126.8592,126.9173,1213.0
2022-12-29 12:25:00,130.98,131.01,130.94,130.99,4214.0,126.927,126.9561,126.8883,126.9367,4214.0
2022-12-29 12:30:00,131.0,131.07,130.99,131.07,5345.0,126.9464,127.0143,126.9367,127.0143,5345.0
2022-12-29 12:35:00,131.03,131.03,130.9,130.92,2769.0,126.9755,126.9755,126.8495,126.8689,2769.0
2022-12-29 12:40:00,130.93,130.97,130.9,130.91,1405.0,126.8786,126.9173,126.8495,126.8592,1405.0
2022-12-29 12:45:00,130.96,130.97,130.87,130.88,810.0,126.9077,126.9173,126.8204,126.8301,810.0
2022-12-29 12:50:00,130.89,130.9,130.86,130.87,1398.0,126.8398,126.8495,126.8107,126.8204,1398.0
2022-12-29 12:55:00,130.89,130.98,130.88,130.98,1136.0,126.8398,126.927,126.8301,126.927,1136.0
2022-12-29 13:00:00,130.97,131.01,130.88,130.92,3078.0,126.9173,126.9561,126.8301,126.8689,3078.0
2022-12-29 13:05:00,130.92,130.92,130.65,130.7,15335.0,126.8689,126.8689,126.6072,126.6557,15335.0
2022-12-29 13:10:00,130.76,130.85,130.7,130.84,2771.0,126.7138,126.8011,126.6557,126.7914,2771.0
2022-12-29 13:15:00,130.8,130.88,130.8,130.83,2047.0,126.7526,126.8301,126.7526,126.7817,2047.0
2022-12-29 13:20:00,130.82,130.82,130.7,130.77,1772.0,126.772,126.772,126.6557,126.7235,1772.0
2022-12-29 13:25:00,130.76,130.85,130.73,130.84,4520.0,126.7138,126.8011,126.6848,126.7914,4520.0
2022-12-29 13:30:00,130.83,130.9,130.78,130.9,3550.0,126.7817,126.8495,126.7332,126.8495,3550.0
2022-12-29 13:35:00,130.89,131.0,130.87,130.96,5872.0,126.8398,126.9464,126.8204,126.9077,5872.0
2022-12-29 13:40:00,131.0,131.09,130.96,131.09,15796.0,126.9464,127.0336,126.9077,127.0336,15796.0
2022-12-29 13:45:00,131.09,131.19,131.05,131.19,1732.0,127.0336,127.1305,126.9949,127.1305,1732.0
2022-12-29 13:50:00,131.23,131.29,131.23,131.27,1183.0,127.1693,127.2274,127.1693,127.2081,1183.0
2022-12-29 13:55:00,131.26,131.33,131.19,131.33,1776.0,127.1984,127.2662,127.1305,127.2662,1776.0
2022-12-29 14:00:00,131.33,131.39,131.15,131.25,20324.0,127.2662,127.3243,127.0918,127.1887,20324.0
2022-12-29 14:05:00,131.25,131.37,131.13,131.13,15504.0,127.1887,127.305,127.0724,127.0724,15504.0
2022-12-29 14:10:00,131.06,131.08,130.96,131.06,2257.0,127.0046,127.0239,126.9077,127.0046,2257.0
2022-12-29 14:15:00,131.06,131.08,131.01,131.08,1300.0,127.0046,127.0239,126.9561,127.0239,1300.0
2022-12-29 14:20:00,131.0,131.03,130.99,131.03,1720.0,126.9464,126.9755,126.9367,126.9755,1720.0
2022-12-29 14:25:00,131.06,131.06,130.96,130.98,4517.0,127.0046,127.0046,126.9077,126.927,4517.0
2022-12-29 14:30:00,131.0,131.05,130.95,131.02,5879.0,126.9464,126.9949,126.898,126.9658,5879.0
2022-12-29 14:35:00,131.03,131.07,130.99,131.07,2240.0,126.9755,127.0143,126.9367,127.0143,2240.0
2022-12-29 14:40:00,131.04,131.18,131.04,131.16,1142.0,126.9852,127.1208,126.9852,127.1015,1142.0
2022-12-29 14:45:00,131.18,131.18,131.09,131.1,2000.0,127.1208,127.1208,127.0336,127.0433,2000.0
2022-12-29 14:50:00,131.09,131.1,130.95,130.96,2949.0,127.0336,127.0433,126.898,126.9077,2949.0
2022-12-29 14:55:00,130.93,130.94,130.84,130.9,3763.0,126.8786,126.8883,126.7914,126.8495,3763.0
2022-12-29 15:00:00,130.87,130.88,130.76,130.8,4501.0,126.8204,126.8301,126.7138,126.7526,4501.0
2022-12-29 15:05:00,130.85,130.85,130.68,130.7,1778.0,126.8011,126.8011,126.6363,126.6557,1778.0
2022-12-29 15:10:00,130.71,130.74,130.66,130.68,3046.0,126.6654,126.6945,126.6169,126.6363,3046.0
2022-12-29 15:15:00,130.65,130.65,130.5,130.53,1913.0,126.6072,126.6072,126.4619,126.491,1913.0
2022-12-29 15:20:00,130.52,130.64,130.5,130.58,2770.0,126.4813,126.5976,126.4619,126.5394,2770.0
2022-12-29 15:25:00,130.55,130.57,130.47,130.47,2767.0,126.5103,126.5297,126.4328,126.4328,2767.0
2022-12-29 15:30:00,130.51,130.56,130.5,130.56,4357.0,126.4716,126.52,126.4619,126.52,4357.0
2022-12-29 15:35:00,130.52,130.55,130.5,130.53,8159.0,126.4813,126.5103,126.4619,126.491,8159.0
2022-12-29 15:40:00,130.52,130.84,130.52,130.83,8193.0,126.4813,126.7914,126.4813,126.7817,8193.0
2022-12-29 15:45:00,130.82,130.91,130.79,130.89,11234.0,126.772,126.8592,126.7429,126.8398,11234.0
2022-12-29 15:50:00,130.93,130.94,130.75,130.86,41102.0,126.8786,126.8883,126.7042,126.8107,41102.0
2022-12-29 15:55:00,130.87,130.87,130.68,130.75,29729.0,126.8204,126.8204,126.6363,126.7042,29729.0
2022-12-30 09:30:00,129.88,130.14,129.35,129.84,6196.0,126.3441,126.597,125.8285,126.3052,6196.0
2022-12-30 09:35:00,129.74,129.94,129.7,129.72,4521.0,126.2079,126.4024,126.169,126.1884,4521.0
2022-12-30 09:40:00,129.66,129.66,129.21,129.45,3163.0,126.1301,126.1301,125.6923,125.9258,3163.0
2022-12-30 09:45:00,129.44,129.44,128.91,128.91,4179.0,125.916,125.916,125.4005,125.4005,4179.0
2022-12-30 09:50:00,128.89,128.93,128.75,128.84,2854.0,125.381,125.4199,125.2448,125.3324,2854.0
2022-12-30 09:55:00,128.8,129.09,128.77,129.08,3255.0,125.2935,125.5756,125.2643,125.5658,3255.0
2022-12-30 10:00:00,129.0,129.22,128.87,129.15,9273.0,125.488,125.702,125.3616,125.6339,9273.0
2022-12-30 10:05:00,129.1,129.16,128.91,128.91,5134.0,125.5853,125.6437,125.4005,125.4005,5134.0
2022-12-30 10:10:00,129.0,129.05,128.94,129.04,3291.0,125.488,125.5367,125.4297,125.5269,3291.0
2022-12-30 10:15:00,129.04,129.27,129.0,129.27,8282.0,125.5269,125.7507,125.488,125.7507,8282.0
2022-12-30 10:20:00,129.24,129.27,128.97,128.97,2624.0,125.7215,125.7507,125.4588,125.4588,2624.0
2022-12-30 10:25:00,129.0,129.08,128.9,128.93,3652.0,125.488,125.5658,125.3907,125.4199,3652.0
2022-12-30 10:30:00,128.93,128.93,128.79,128.9,2048.0,125.4199,125.4199,125.2837,125.3907,2048.0
2022-12-30 10:35:00,128.92,129.01,128.92,128.94,1941.0,125.4102,125.4978,125.4102,125.4297,1941.0
2022-12-30 10:40:00,128.91,128.91,128.82,128.83,1360.0,125.4005,125.4005,125.3129,125.3227,1360.0
2022-12-30 10:45:00,128.8,129.04,128.77,128.99,2167.0,125.2935,125.5269,125.2643,125.4783,2167.0
2022-12-30 10:50:00,129.0,129.18,129.0,129.02,2406.0,125.488,125.6631,125.488,125.5075,2406.0
2022-12-30 10:55:00,128.99,128.99,128.85,128.95,1269.0,125.4783,125.4783,125.3421,125.4394,1269.0
2022-12-30 11:00:00,128.95,128.99,128.82,128.82,2022.0,125.4394,125.4783,125.3129,125.3129,2022.0
2022-12-30 11:05:00,128.84,128.91,128.84,128.88,509.0,125.3324,125.4005,125.3324,125.3713,509.0
2022-12-30 11:10:00,128.84,128.89,128.67,128.67,1535.0,125.3324,125.381,125.167,125.167,1535.0
2022-12-30 11:15:00,128.64,128.64,128.46,128.47,3151.0,125.1378,125.1378,124.9627,124.9725,3151.0
2022-12-30 11:20:00,128.47,128.48,128.27,128.27,825.0,124.9725,124.9822,124.7779,124.7779,825.0
2022-12-30 11:25:00,128.26,128.3,128.19,128.26,2054.0,124.7682,124.8071,124.7001,124.7682,2054.0
2022-12-30 11:30:00,128.21,128.42,128.21,128.42,1946.0,124.7195,124.9238,124.7195,124.9238,1946.0
2022-12-30 11:35:00,128.44,128.53,128.41,128.51,745.0,124.9433,125.0308,124.9141,125.0114,745.0
2022-12-30 11:40:00,128.54,128.54,128.47,128.5,2148.0,125.0405,125.0405,124.9725,125.0016,2148.0
2022-12-30 11:45:00,128.52,128.52,128.44,128.49,1426.0,125.0211,125.0211,124.9433,124.9919,1426.0
2022-12-30 11:50:00,128.46,128.46,128.41,128.42,903.0,124.9627,124.9627,124.9141,124.9238,903.0
2022-12-30 11:55:00,128.42,128.6,128.37,128.56,1415.0,124.9238,125.0989,124.8752,125.06,1415.0
2022-12-30 12:00:00,128.56,128.62,128.52,128.62,1126.0,125.06,125.1184,125.0211,125.1184,1126.0
2022-12-30 12:05:00,128.65,128.7,128.58,128.69,1689.0,125.1476,125.1962,125.0795,125.1865,1689.0
2022-12-30 12:10:00,128.69,128.7,128.63,128.63,2653.0,125.1865,125.1962,125.1281,125.1281,2653.0
2022-12-30 12:15:00,128.66,128.75,128.66,128.72,908.0,125.1573,125.2448,125.1573,125.2156,908.0
2022-12-30 12:20:00,128.73,128.84,128.73,128.84,5367.0,125.2254,125.3324,125.2254,125.3324,5367.0
2022-12-30 12:25:00,128.86,128.86,128.77,128.77,2980.0,125.3518,125.3518,125.2643,125.2643,2980.0
2022-12-30 12:30:00,128.76,128.86,128.7,128.84,1812.0,125.2546,125.3518,125.1962,125.3324,1812.0
2022-12-30 12:35:00,128.83,128.83,128.71,128.74,2347.0,125.3227,125.3227,125.2059,125.2351,2347.0
2022-12-30 12:40:00,128.73,128.78,128.72,128.75,1821.0,125.2254,125.274,125.2156,125.2448,1821.0
2022-12-30 12:45:00,128.78,128.79,128.7,128.7,1290.0,125.274,125.2837,125.1962,125.1962,1290.0
2022-12-30 12:50:00,128.74,128.76,128.61,128.62,4336.0,125.2351,125.2546,125.1086,125.1184,4336.0
2022-12-30 12:55:00,128.65,128.65,128.6,128.6,1020.0,125.1476,125.1476,125.0989,125.0989,1020.0
2022-12-30 13:00:00,128.69,128.7,128.66,128.7,300.0,125.1865,125.1962,125.1573,125.1962,300.0
2022-12-30 13:05:00,128.71,128.87,128.71,128.87,504.0,125.2059,125.3616,125.2059,125.3616,504.0
2022-12-30 13:10:00,128.87,128.94,128.81,128.94,2941.0,125.3616,125.4297,125.3032,125.4297,2941.0
2022-12-30 13:15:00,128.91,128.91,128.73,128.73,1666.0,125.4005,125.4005,125.2254,125.2254,1666.0
2022-12-30 13:20:00,128.55,128.55,128.33,128.33,1543.0,125.0503,125.0503,124.8363,124.8363,1543.0
2022-12-30 13:25:00,128.32,128.32,128.13,128.28,3945.0,124.8265,124.8265,124.6417,124.7876,3945.0
2022-12-30 13:30:00,128.28,128.49,128.22,128.47,6388.0,124.7876,124.9919,124.7293,124.9725,6388.0
2022-12-30 13:35:00,128.53,128.59,128.52,128.59,1844.0,125.0308,125.0892,125.0211,125.0892,1844.0
2022-12-30 13:40:00,128.55,128.58,128.39,128.39,2040.0,125.0503,125.0795,124.8946,124.8946,2040.0
2022-12-30 13:45:00,128.43,128.47,128.37,128.39,1231.0,124.9335,124.9725,124.8752,124.8946,1231.0
2022-12-30 13:50:00,128.35,128.41,128.32,128.39,1400.0,124.8557,124.9141,124.8265,124.8946,1400.0
2022-12-30 13:55:00,128.38,128.39,128.35,128.37,1737.0,124.8849,124.8946,124.8557,124.8752,1737.0
2022-12-30 14:00:00,128.35,128.39,128.2,128.22,2547.0,124.8557,124.8946,124.7098,124.7293,2547.0
2022-12-30 14:05:00,128.17,128.25,128.13,128.15,1814.0,124.6806,124.7584,124.6417,124.6612,1814.0
2022-12-30 14:10:00,128.16,128.29,128.08,128.25,3631.0,124.6709,124.7974,124.5931,124.7584,3631.0
2022-12-30 14:15:00,128.21,128.21,128.13,128.13,1175.0,124.7195,124.7195,124.6417,124.6417,1175.0
2022-12-30 14:20:00,128.12,128.12,128.02,128.03,3597.0,124.632,124.632,124.5347,124.5444,3597.0
2022-12-30 14:25:00,128.05,128.05,128.0,128.02,2008.0,124.5639,124.5639,124.5152,124.5347,2008.0
2022-12-30 14:30:00,128.0,128.22,128.0,128.22,15339.0,124.5152,124.7293,124.5152,124.7293,15339.0
2022-12-30 14:35:00,128.19,128.35,128.19,128.32,3510.0,124.7001,124.8557,124.7001,124.8265,3510.0
2022-12-30 14:40:00,128.31,128.36,128.23,128.35,9006.0,124.8168,124.8654,124.739,124.8557,9006.0
2022-12-30 14:45:00,128.33,128.34,128.18,128.19,4093.0,124.8363,124.846,124.6903,124.7001,4093.0
2022-12-30 14:50:00,128.22,128.31,128.17,128.27,2793.0,124.7293,124.8168,124.6806,124.7779,2793.0
2022-12-30 14:55:00,128.25,128.28,128.11,128.28,3228.0,124.7584,124.7876,124.6223,124.7876,3228.0
2022-12-30 15:00:00,128.27,128.46,128.27,128.4,2747.0,124.7779,124.9627,124.7779,124.9044,2747.0
2022-12-30 15:05:00,128.38,128.41,128.29,128.39,4484.0,124.8849,124.9141,124.7974,124.8946,4484.0
2022-12-30 15:10:00,128.46,128.67,128.43,128.59,3748.0,124.9627,125.167,124.9335,125.0892,3748.0
2022-12-30 15:15:00,128.6,128.65,128.56,128.62,4732.0,125.0989,125.1476,125.06,125.1184,4732.0
2022-12-30 15:20:00,128.68,128.71,128.63,128.65,2566.0,125.1767,125.2059,125.1281,125.1476,2566.0
2022-12-30 15:25:00,128.63,128.63,128.53,128.53,2519.0,125.1281,125.1281,125.0308,125.0308,2519.0
2022-12-30 15:30:00,128.54,128.88,128.46,128.88,3391.0,125.0405,125.3713,124.9627,125.3713,3391.0
2022-12-30 15:35:00,128.86,128.89,128.78,128.84,4868.0,125.3518,125.381,125.274,125.3324,4868.0
2022-12-30 15:40:00,128.86,128.96,128.84,128.84,6507.0,125.3518,125.4491,125.3324,125.3324,6507.0
2022-12-30 15:45:00,128.82,128.98,128.82,128.91,18011.0,125.3129,125.4686,125.3129,125.4005,18011.0
2022-12-30 15:50:00,128.93,129.34,128.93,129.28,23547.0,125.4199,125.8188,125.4199,125.7604,23547.0
2022-12-30 15:55:00,129.28,129.29,128.86,128.98,46111.0,125.7604,125.7701,125.3518,125.4686,46111.0
2023-01-03 09:30:00,129.68,129.99,129.08,129.08,10723.0,126.1495,126.4511,125.5658,125.5658,10723.0
2023-01-03 09:35:00,129.02,129.47,128.76,129.0,4233.0,125.5075,125.9452,125.2546,125.488,4233.0
2023-01-03 09:40:00,128.94,129.25,128.94,128.99,6256.0,125.4297,125.7312,125.4297,125.4783,6256.0
2023-01-03 09:45:00,128.86,128.87,128.47,128.69,6044.0,125.3518,125.3616,124.9725,125.1865,6044.0
2023-01-03 09:50:00,128.76,129.15,128.76,129.06,9253.0,125.2546,125.6339,125.2546,125.5464,9253.0
2023-01-03 09:55:00,129.16,129.19,128.96,129.1,4530.0,125.6437,125.6729,125.4491,125.5853,4530.0
2023-01-03 10:00:00,129.11,129.16,129.05,129.05,6927.0,125.595,125.6437,125.5367,125.5367,6927.0
2023-01-03 10:05:00,129.05,129.16,128.86,129.03,2278.0,125.5367,125.6437,125.3518,125.5172,2278.0
2023-01-03 10:10:00,128.98,128.98,128.64,128.77,1868.0,125.4686,125.4686,125.1378,125.2643,1868.0
2023-01-03 10:15:00,128.67,128.73,128.33,128.34,3719.0,125.167,125.2254,124.8363,124.846,3719.0
2023-01-03 10:20:00,128.27,128.52,128.27,128.5,3467.0,124.7779,125.0211,124.7779,125.0016,3467.0
2023-01-03 10:25:00,128.52,128.52,128.24,128.4,13504.0,125.0211,125.0211,124.7487,124.9044,13504.0
2023-01-03 10:30:00,128.45,128.48,128.27,128.48,4690.0,124.953,124.9822,124.7779,124.9822,4690.0
2023-01-03 10:35:00,128.49,128.84,128.49,128.74,2636.0,124.9919,125.3324,124.9919,125.2351,2636.0
2023-01-03 10:40:00,128.77,129.0,128.76,128.98,1821.0,125.2643,125.488,125.2546,125.4686,1821.0
2023-01-03 10:45:00,129.0,129.16,128.9,128.9,3230.0,125.488,125.6437,125.3907,125.3907,3230.0
2023-01-03 10:50:00,128.91,128.91,128.7,128.76,3083.0,125.4005,125.4005,125.1962,125.2546,3083.0
2023-01-03 10:55:00,128.84,129.04,128.7,129.04,4864.0,125.3324,125.5269,125.1962,125.5269,4864.0
2023-01-03 11:00:00,129.06,129.06,128.84,128.84,7359.0,125.5464,125.5464,125.3324,125.3324,7359.0
2023-01-03 11:05:00,128.86,128.9,128.63,128.63,3193.0,125.3518,125.3907,125.1281,125.1281,3193.0
2023-01-03 11:10:00,128.67,128.71,128.1,128.15,5539.0,125.167,125.2059,124.6125,124.6612,5539.0
2023-01-03 11:15:00,128.19,128.35,128.12,128.35,3258.0,124.7001,124.8557,124.632,124.8557,3258.0
2023-01-03 11:20:00,128.3,128.39,128.24,128.39,4379.0,124.8071,124.8946,124.7487,124.8946,4379.0
2023-01-03 11:25:00,128.34,128.54,128.21,128.53,8099.0,124.846,125.0405,124.7195,125.0308,8099.0
2023-01-03 11:30:00,128.41,128.41,128.04,128.23,2452.0,124.9141,124.9141,124.5542,124.739,2452.0
2023-01-03 11:35:00,128.19,128.35,128.19,128.35,2214.0,124.7001,124.8557,124.7001,124.8557,2214.0
2023-01-03 11:40:00,128.28,128.28,128.08,128.08,2590.0,124.7876,124.7876,124.5931,124.5931,2590.0
2023-01-03 11:45:00,128.07,128.15,128.0,128.15,2676.0,124.5833,124.6612,124.5152,124.6612,2676.0
2023-01-03 11:50:00,128.13,128.27,128.13,128.27,2511.0,124.6417,124.7779,124.6417,124.7779,2511.0
2023-01-03 11:55:00,128.25,128.38,128.19,128.35,4366.0,124.7584,124.8849,124.7001,124.8557,4366.0
2023-01-03 12:00:00,128.38,128.4,128.06,128.16,11654.0,124.8849,124.9044,124.5736,124.6709,11654.0
2023-01-03 12:05:00,128.12,128.21,128.03,128.17,4165.0,124.632,124.7195,124.5444,124.6806,4165.0
2023-01-03 12:10:00,128.17,128.31,128.16,128.26,3690.0,124.6806,124.8168,124.6709,124.7682,3690.0
2023-01-03 12:15:00,128.31,128.32,128.15,128.24,3699.0,124.8168,124.8265,124.6612,124.7487,3699.0
2023-01-03 12:20:00,128.27,128.31,127.95,127.98,5935.0,124.7779,124.8168,124.4666,124.4958,5935.0
2023-01-03 12:25:00,128.05,128.05,127.89,127.95,4290.0,124.5639,124.5639,124.4082,124.4666,4290.0
2023-01-03 12:30:00,128.04,128.27,128.02,128.27,3220.0,124.5542,124.7779,124.5347,124.7779,3220.0
2023-01-03 12:35:00,128.31,128.38,128.14,128.15,3289.0,124.8168,124.8849,124.6514,124.6612,3289.0
2023-01-03 12:40:00,128.05,128.1,127.98,128.03,3378.0,124.5639,124.6125,124.4958,124.5444,3378.0
2023-01-03 12:45:00,128.03,128.03,127.8,127.88,3712.0,124.5444,124.5444,124.3207,124.3985,3712.0
2023-01-03 12:50:00,127.86,127.92,127.85,127.87,1858.0,124.3791,124.4374,124.3693,124.3888,1858.0
2023-01-03 12:55:00,127.81,128.02,127.74,127.94,4017.0,124.3304,124.5347,124.2623,124.4569,4017.0
2023-01-03 13:00:00,127.93,127.94,127.85,127.92,1501.0,124.4472,124.4569,124.3693,124.4374,1501.0
2023-01-03 13:05:00,128.0,128.07,127.99,127.99,1647.0,124.5152,124.5833,124.5055,124.5055,1647.0
2023-01-03 13:10:00,128.07,128.13,128.0,128.0,1576.0,124.5833,124.6417,124.5152,124.5152,1576.0
2023-01-03 13:15:00,128.04,128.18,128.04,128.14,2040.0,124.5542,124.6903,124.5542,124.6514,2040.0
2023-01-03 13:20:00,128.13,128.16,128.1,128.16,1670.0,124.6417,124.6709,124.6125,124.6709,1670.0
2023-01-03 13:25:00,128.17,128.37,128.17,128.33,5375.0,124.6806,124.8752,124.6806,124.8363,5375.0
2023-01-03 13:30:00,128.36,128.45,128.33,128.33,1957.0,124.8654,124.953,124.8363,124.8363,1957.0
2023-01-03 13:35:00,128.38,128.52,128.38,128.43,3071.0,124.8849,125.0211,124.8849,124.9335,3071.0
2023-01-03 13:40:00,128.41,128.55,128.41,128.43,4261.0,124.9141,125.0503,124.9141,124.9335,4261.0
2023-01-03 13:45:00,128.4,128.44,128.34,128.44,1945.0,124.9044,124.9433,124.846,124.9433,1945.0
2023-01-03 13:50:00,128.47,128.65,128.46,128.63,2963.0,124.9725,125.1476,124.9627,125.1281,2963.0
2023-01-03 13:55:00,128.58,128.65,128.58,128.64,3919.0,125.0795,125.1476,125.0795,125.1378,3919.0
2023-01-03 14:00:00,128.64,128.7,128.39,128.48,6040.0,125.1378,125.1962,124.8946,124.9822,6040.0
2023-01-03 14:05:00,128.44,128.44,128.32,128.39,1963.0,124.9433,124.9433,124.8265,124.8946,1963.0
2023-01-03 14:10:00,128.39,128.39,128.24,128.24,1700.0,124.8946,124.8946,124.7487,124.7487,1700.0
2023-01-03 14:15:00,128.27,128.32,128.19,128.2,3226.0,124.7779,124.8265,124.7001,124.7098,3226.0
2023-01-03 14:20:00,128.23,128.24,128.1,128.1,1634.0,124.739,124.7487,124.6125,124.6125,1634.0
2023-01-03 14:25:00,128.06,128.1,128.03,128.07,1500.0,124.5736,124.6125,124.5444,124.5833,1500.0
2023-01-03 14:30:00,128.04,128.05,127.75,127.8,12353.0,124.5542,124.5639,124.2721,124.3207,12353.0
2023-01-03 14:35:00,127.8,127.87,127.76,127.82,12243.0,124.3207,124.3888,124.2818,124.3401,12243.0
2023-01-03 14:40:00,127.79,128.05,127.79,128.03,4201.0,124.311,124.5639,124.311,124.5444,4201.0
2023-01-03 14:45:00,128.07,128.44,128.07,128.32,5375.0,124.5833,124.9433,124.5833,124.8265,5375.0
2023-01-03 14:50:00,128.36,128.36,128.15,128.16,5607.0,124.8654,124.8654,124.6612,124.6709,5607.0
2023-01-03 14:55:00,128.2,128.26,128.17,128.21,6791.0,124.7098,124.7682,124.6806,124.7195,6791.0
2023-01-03 15:00:00,128.24,128.42,128.21,128.3,6600.0,124.7487,124.9238,124.7195,124.8071,6600.0
2023-01-03 15:05:00,128.34,128.34,128.16,128.18,10297.0,124.846,124.846,124.6709,124.6903,10297.0
2023-01-03 15:10:00,128.16,128.3,128.11,128.29,8380.0,124.6709,124.8071,124.6223,124.7974,8380.0
2023-01-03 15:15:00,128.3,128.46,128.3,128.38,10284.0,124.8071,124.9627,124.8071,124.8849,10284.0
2023-01-03 15:20:00,128.36,128.36,128.08,128.15,6969.0,124.8654,124.8654,124.5931,124.6612,6969.0
2023-01-03 15:25:00,128.15,128.24,128.15,128.22,11537.0,124.6612,124.7487,124.6612,124.7293,11537.0
2023-01-03 15:30:00,128.24,128.48,128.21,128.43,13696.0,124.7487,124.9822,124.7195,124.9335,13696.0
2023-01-03 15:35:00,128.41,128.45,128.28,128.34,8735.0,124.9141,124.953,124.7876,124.846,8735.0
2023-01-03 15:40:00,128.34,128.45,128.32,128.34,14061.0,124.846,124.953,124.8265,124.846,14061.0
2023-01-03 15:45:00,128.33,128.46,128.28,128.39,39069.0,124.8363,124.9627,124.7876,124.8946,39069.0
2023-01-03 15:50:00,128.4,128.68,128.36,128.49,74804.0,124.9044,125.1767,124.8654,124.9919,74804.0
2023-01-03 15:55:00,128.58,128.75,128.5,128.68,105401.0,125.0795,125.2448,125.0016,125.1767,105401.0
2023-01-04 09:30:00,128.98,128.98,128.47,128.68,7091.0,125.4686,125.4686,124.9725,125.1767,7091.0
2023-01-04 09:35:00,128.55,128.56,128.35,128.35,8196.0,125.0503,125.06,124.8557,124.8557,8196.0
2023-01-04 09:40:00,128.56,128.98,128.47,128.85,7621.0,125.06,125.4686,124.9725,125.3421,7621.0
2023-01-04 09:45:00,128.71,128.89,128.64,128.7,7706.0,125.2059,125.381,125.1378,125.1962,7706.0
2023-01-04 09:50:00,128.72,128.76,128.48,128.72,6801.0,125.2156,125.2546,124.9822,125.2156,6801.0
2023-01-04 09:55:00,128.77,128.88,128.75,128.78,1488.0,125.2643,125.3713,125.2448,125.274,1488.0
2023-01-04 10:00:00,128.73,128.98,128.43,128.48,9534.0,125.2254,125.4686,124.9335,124.9822,9534.0
2023-01-04 10:05:00,128.38,128.45,128.26,128.33,859.0,124.8849,124.953,124.7682,124.8363,859.0
2023-01-04 10:10:00,128.26,128.26,127.96,128.2,4005.0,124.7682,124.7682,124.4763,124.7098,4005.0
2023-01-04 10:15:00,128.13,128.26,128.12,128.25,1300.0,124.6417,124.7682,124.632,124.7584,1300.0
2023-01-04 10:20:00,128.19,128.37,128.14,128.23,3957.0,124.7001,124.8752,124.6514,124.739,3957.0
2023-01-04 10:25:00,128.16,128.3,128.14,128.26,1710.0,124.6709,124.8071,124.6514,124.7682,1710.0
2023-01-04 10:30:00,128.25,128.32,128.16,128.16,2079.0,124.7584,124.8265,124.6709,124.6709,2079.0
2023-01-04 10:35:00,128.22,128.28,128.1,128.1,2023.0,124.7293,124.7876,124.6125,124.6125,2023.0
2023-01-04 10:40:00,128.21,128.36,128.12,128.36,1994.0,124.7195,124.8654,124.632,124.8654,1994.0
2023-01-04 10:45:00,128.4,128.56,128.39,128.43,3182.0,124.9044,125.06,124.8946,124.9335,3182.0
2023-01-04 10:50:00,128.38,128.48,128.37,128.44,4704.0,124.8849,124.9822,124.8752,124.9433,4704.0
2023-01-04 10:55:00,128.46,128.5,128.41,128.5,2588.0,124.9627,125.0016,124.9141,125.0016,2588.0
2023-01-04 11:00:00,128.51,128.51,128.38,128.38,2200.0,125.0114,125.0114,124.8849,124.8849,2200.0
2023-01-04 11:05:00,128.39,128.5,128.22,128.47,4081.0,124.8946,125.0016,124.7293,124.9725,4081.0
2023-01-04 11:10:00,128.46,128.5,128.43,128.44,4228.0,124.9627,125.0016,124.9335,124.9433,4228.0
2023-01-04 11:15:00,128.46,128.52,128.44,128.46,15299.0,124.9627,125.0211,124.9433,124.9627,15299.0
2023-01-04 11:20:00,128.49,128.52,128.41,128.41,4815.0,124.9919,125.0211,124.9141,124.9141,4815.0
2023-01-04 11:25:00,128.44,128.58,128.44,128.5,2910.0,124.9433,125.0795,124.9433,125.0016,2910.0
2023-01-04 11:30:00,128.6,128.83,128.6,128.68,5789.0,125.0989,125.3227,125.0989,125.1767,5789.0
2023-01-04 11:35:00,128.72,128.88,128.68,128.74,4919.0,125.2156,125.3713,125.1767,125.2351,4919.0
2023-01-04 11:40:00,128.75,128.76,128.7,128.75,22405.0,125.2448,125.2546,125.1962,125.2448,22405.0
2023-01-04 11:45:00,128.75,128.76,128.7,128.71,8552.0,125.2448,125.2546,125.1962,125.2059,8552.0
2023-01-04 11:50:00,128.71,128.76,128.67,128.7,20980.0,125.2059,125.2546,125.167,125.1962,20980.0
2023-01-04 11:55:00,128.7,129.02,128.7,128.88,12863.0,125.1962,125.5075,125.1962,125.3713,12863.0
2023-01-04 12:00:00,128.93,129.19,128.92,129.19,1000.0,125.4199,125.6729,125.4102,125.6729,1000.0
2023-01-04 12:05:00,129.14,129.15,128.9,128.9,5647.0,125.6242,125.6339,125.3907,125.3907,5647.0
2023-01-04 12:10:00,128.93,128.95,128.83,128.83,8271.0,125.4199,125.4394,125.3227,125.3227,8271.0
2023-01-04 12:15:00,128.84,128.9,128.84,128.84,1661.0,125.3324,125.3907,125.3324,125.3324,1661.0
2023-01-04 12:20:00,128.84,128.9,128.81,128.88,4980.0,125.3324,125.3907,125.3032,125.3713,4980.0
2023-01-04 12:25:00,128.88,128.88,128.71,128.71,2553.0,125.3713,125.3713,125.2059,125.2059,2553.0
2023-01-04 12:30:00,128.69,128.81,128.69,128.78,2020.0,125.1865,125.3032,125.1865,125.274,2020.0
2023-01-04 12:35:00,128.83,128.85,128.79,128.85,2406.0,125.3227,125.3421,125.2837,125.3421,2406.0
2023-01-04 12:40:00,128.84,128.85,128.81,128.84,1548.0,125.3324,125.3421,125.3032,125.3324,1548.0
2023-01-04 12:45:00,128.82,128.86,128.81,128.86,3483.0,125.3129,125.3518,125.3032,125.3518,3483.0
2023-01-04 12:50:00,128.84,128.84,128.75,128.79,3795.0,125.3324,125.3324,125.2448,125.2837,3795.0
2023-01-04 12:55:00,128.77,128.8,128.7,128.73,2882.0,125.2643,125.2935,125.1962,125.2254,2882.0
2023-01-04 13:00:00,128.67,128.68,128.47,128.59,4321.0,125.167,125.1767,124.9725,125.0892,4321.0
2023-01-04 13:05:00,128.59,128.64,128.53,128.63,7274.0,125.0892,125.1378,125.0308,125.1281,7274.0
2023-01-04 13:10:00,128.61,128.79,128.59,128.76,4017.0,125.1086,125.2837,125.0892,125.2546,4017.0
2023-01-04 13:15:00,128.75,128.86,128.73,128.82,6942.0,125.2448,125.3518,125.2254,125.3129,6942.0
2023-01-04 13:20:00,128.8,128.87,128.76,128.76,7321.0,125.2935,125.3616,125.2546,125.2546,7321.0
2023-01-04 13:25:00,128.76,128.76,128.69,128.72,9668.0,125.2546,125.2546,125.1865,125.2156,9668.0
2023-01-04 13:30:00,128.7,128.77,128.68,128.75,7112.0,125.1962,125.2643,125.1767,125.2448,7112.0
2023-01-04 13:35:00,128.72,128.83,128.71,128.83,5921.0,125.2156,125.3227,125.2059,125.3227,5921.0
2023-01-04 13:40:00,128.78,128.81,128.63,128.63,7194.0,125.274,125.3032,125.1281,125.1281,7194.0
2023-01-04 13:45:00,128.61,128.62,128.45,128.52,14518.0,125.1086,125.1184,124.953,125.0211,14518.0
2023-01-04 13:50:00,128.52,128.6,128.5,128.58,2555.0,125.0211,125.0989,125.0016,125.0795,2555.0
2023-01-04 13:55:00,128.57,128.74,128.53,128.56,7672.0,125.0697,125.2351,125.0308,125.06,7672.0
2023-01-04 14:00:00,128.55,128.86,128.21,128.5,10928.0,125.0503,125.3518,124.7195,125.0016,10928.0
2023-01-04 14:05:00,128.58,128.64,128.36,128.36,6501.0,125.0795,125.1378,124.8654,124.8654,6501.0
2023-01-04 14:10:00,128.27,128.33,128.17,128.3,3740.0,124.7779,124.8363,124.6806,124.8071,3740.0
2023-01-04 14:15:00,128.32,128.62,128.32,128.59,4329.0,124.8265,125.1184,124.8265,125.0892,4329.0
2023-01-04 14:20:00,128.56,128.56,128.25,128.31,4268.0,125.06,125.06,124.7584,124.8168,4268.0
2023-01-04 14:25:00,128.34,128.34,127.88,127.94,8355.0,124.846,124.846,124.3985,124.4569,8355.0
2023-01-04 14:30:00,127.82,128.02,127.8,128.02,4190.0,124.3401,124.5347,124.3207,124.5347,4190.0
2023-01-04 14:35:00,128.05,128.08,127.92,128.0,3801.0,124.5639,124.5931,124.4374,124.5152,3801.0
2023-01-04 14:40:00,128.0,128.14,127.92,127.98,5186.0,124.5152,124.6514,124.4374,124.4958,5186.0
2023-01-04 14:45:00,127.97,128.09,127.87,127.87,5272.0,124.4861,124.6028,124.3888,124.3888,5272.0
2023-01-04 14:50:00,127.86,127.91,127.79,127.84,4791.0,124.3791,124.4277,124.311,124.3596,4791.0
2023-01-04 14:55:00,127.86,128.09,127.86,128.07,5429.0,124.3791,124.6028,124.3791,124.5833,5429.0
2023-01-04 15:00:00,128.08,128.34,128.08,128.34,3495.0,124.5931,124.846,124.5931,124.846,3495.0
2023-01-04 15:05:00,128.34,128.34,128.06,128.21,4931.0,124.846,124.846,124.5736,124.7195,4931.0
2023-01-04 15:10:00,128.21,128.21,127.99,128.11,2988.0,124.7195,124.7195,124.5055,124.6223,2988.0
2023-01-04 15:15:00,128.13,128.19,128.08,128.14,4546.0,124.6417,124.7001,124.5931,124.6514,4546.0
2023-01-04 15:20:00,128.21,128.25,127.99,128.08,4958.0,124.7195,124.7584,124.5055,124.5931,4958.0
2023-01-04 15:25:00,128.09,128.23,128.07,128.11,24184.0,124.6028,124.739,124.5833,124.6223,24184.0
2023-01-04 15:30:00,128.09,128.18,128.04,128.15,19892.0,124.6028,124.6903,124.5542,124.6612,19892.0
2023-01-04 15:35:00,128.16,128.17,127.79,127.92,9173.0,124.6709,124.6806,124.311,124.4374,9173.0
2023-01-04 15:40:00,127.9,127.94,127.65,127.68,8414.0,124.418,124.4569,124.1748,124.204,8414.0
2023-01-04 15:45:00,127.67,127.85,127.57,127.85,14011.0,124.1942,124.3693,124.097,124.3693,14011.0
2023-01-04 15:50:00,127.81,128.0,127.75,127.98,39588.0,124.3304,124.5152,124.2721,124.4958,39588.0
2023-01-04 15:55:00,127.99,128.31,127.97,128.23,211590.0,124.5055,124.8168,124.4861,124.739,211590.0
2023-01-05 09:30:00,127.74,128.03,127.0,127.12,20858.0,124.2623,124.5444,123.5425,123.6592,20858.0
2023-01-05 09:35:00,127.0,127.34,126.76,126.91,14343.0,123.5425,123.8732,123.309,123.4549,14343.0
2023-01-05 09:40:00,126.76,127.06,126.61,126.92,9611.0,123.309,123.6008,123.1631,123.4647,9611.0
2023-01-05 09:45:00,126.87,126.89,126.32,126.51,45857.0,123.416,123.4355,122.881,123.0658,45857.0
2023-01-05 09:50:00,126.62,126.82,126.57,126.77,8275.0,123.1728,123.3674,123.1242,123.3187,8275.0
2023-01-05 09:55:00,126.9,127.15,126.75,127.07,8057.0,123.4452,123.6884,123.2993,123.6106,8057.0
2023-01-05 10:00:00,127.04,127.23,126.96,127.1,22514.0,123.5814,123.7662,123.5036,123.6398,22514.0
2023-01-05 10:05:00,127.07,127.44,126.99,127.25,14848.0,123.6106,123.9705,123.5327,123.7857,14848.0
2023-01-05 10:10:00,127.24,127.57,127.12,127.54,3953.0,123.7759,124.097,123.6592,124.0678,3953.0
2023-01-05 10:15:00,127.54,127.54,126.92,127.02,15226.0,124.0678,124.0678,123.4647,123.5619,15226.0
2023-01-05 10:20:00,126.9,126.9,126.66,126.75,2486.0,123.4452,123.4452,123.2117,123.2993,2486.0
2023-01-05 10:25:00,126.68,127.01,126.68,126.95,13693.0,123.2312,123.5522,123.2312,123.4938,13693.0
2023-01-05 10:30:00,126.98,127.06,126.88,127.02,9632.0,123.523,123.6008,123.4257,123.5619,9632.0
2023-01-05 10:35:00,126.98,127.0,126.92,126.94,8077.0,123.523,123.5425,123.4647,123.4841,8077.0
2023-01-05 10:40:00,126.94,126.94,126.49,126.91,8433.0,123.4841,123.4841,123.0464,123.4549,8433.0
2023-01-05 10:45:00,126.96,127.0,126.85,127.0,1467.0,123.5036,123.5425,123.3966,123.5425,1467.0
2023-01-05 10:50:00,126.96,126.96,126.5,126.57,9103.0,123.5036,123.5036,123.0561,123.1242,9103.0
2023-01-05 10:55:00,126.61,126.76,126.56,126.58,3863.0,123.1631,123.309,123.1145,123.1339,3863.0
2023-01-05 11:00:00,126.55,126.64,126.5,126.64,1302.0,123.1047,123.1923,123.0561,123.1923,1302.0
2023-01-05 11:05:00,126.67,126.83,126.67,126.77,12571.0,123.2215,123.3771,123.2215,123.3187,12571.0
2023-01-05 11:10:00,126.8,126.8,126.65,126.68,6169.0,123.3479,123.3479,123.202,123.2312,6169.0
2023-01-05 11:15:00,126.64,126.83,126.63,126.81,5803.0,123.1923,123.3771,123.1825,123.3576,5803.0
2023-01-05 11:20:00,126.79,126.83,126.65,126.76,6903.0,123.3382,123.3771,123.202,123.309,6903.0
2023-01-05 11:25:00,126.74,126.82,126.67,126.81,3408.0,123.2896,123.3674,123.2215,123.3576,3408.0
2023-01-05 11:30:00,126.8,126.8,126.57,126.64,8042.0,123.3479,123.3479,123.1242,123.1923,8042.0
2023-01-05 11:35:00,126.61,126.69,126.49,126.5,4068.0,123.1631,123.2409,123.0464,123.0561,4068.0
2023-01-05 11:40:00,126.5,126.68,126.38,126.58,17478.0,123.0561,123.2312,122.9394,123.1339,17478.0
2023-01-05 11:45:00,126.68,126.68,126.31,126.31,4993.0,123.2312,123.2312,122.8713,122.8713,4993.0
2023-01-05 11:50:00,126.34,126.34,126.15,126.17,3964.0,122.9004,122.9004,122.7156,122.7351,3964.0
2023-01-05 11:55:00,126.16,126.24,126.14,126.19,4684.0,122.7253,122.8032,122.7059,122.7545,4684.0
2023-01-05 12:00:00,126.13,126.38,126.1,126.38,5882.0,122.6962,122.9394,122.667,122.9394,5882.0
2023-01-05 12:05:00,126.39,126.44,126.33,126.44,2400.0,122.9491,122.9977,122.8907,122.9977,2400.0
2023-01-05 12:10:00,126.44,126.47,126.22,126.22,2173.0,122.9977,123.0269,122.7837,122.7837,2173.0
2023-01-05 12:15:00,126.14,126.21,125.96,125.97,14881.0,122.7059,122.774,122.5308,122.5405,14881.0
2023-01-05 12:20:00,125.93,126.1,125.88,126.05,10925.0,122.5016,122.667,122.453,122.6183,10925.0
2023-01-05 12:25:00,126.09,126.09,125.94,125.99,3929.0,122.6572,122.6572,122.5113,122.56,3929.0
2023-01-05 12:30:00,125.97,126.13,125.97,126.11,3370.0,122.5405,122.6962,122.5405,122.6767,3370.0
2023-01-05 12:35:00,126.09,126.1,125.86,125.87,1922.0,122.6572,122.667,122.4335,122.4432,1922.0
2023-01-05 12:40:00,125.86,125.92,125.82,125.92,5316.0,122.4335,122.4919,122.3946,122.4919,5316.0
2023-01-05 12:45:00,125.93,125.93,125.72,125.73,3212.0,122.5016,122.5016,122.2973,122.307,3212.0
2023-01-05 12:50:00,125.74,125.77,125.62,125.65,3400.0,122.3168,122.346,122.2,122.2292,3400.0
2023-01-05 12:55:00,125.63,125.66,125.54,125.61,12435.0,122.2098,122.239,122.1222,122.1903,12435.0
2023-01-05 13:00:00,125.63,125.78,125.5,125.56,7006.0,122.2098,122.3557,122.0833,122.1417,7006.0
2023-01-05 13:05:00,125.53,125.68,125.53,125.68,7017.0,122.1125,122.2584,122.1125,122.2584,7017.0
2023-01-05 13:10:00,125.66,125.67,125.5,125.63,15525.0,122.239,122.2487,122.0833,122.2098,15525.0
2023-01-05 13:15:00,125.63,125.7,125.62,125.67,3731.0,122.2098,122.2779,122.2,122.2487,3731.0
2023-01-05 13:20:00,125.68,125.96,125.67,125.89,9971.0,122.2584,122.5308,122.2487,122.4627,9971.0
2023-01-05 13:25:00,125.9,126.03,125.83,125.86,7622.0,122.4724,122.5989,122.4043,122.4335,7622.0
2023-01-05 13:30:00,125.87,126.03,125.86,125.97,3008.0,122.4432,122.5989,122.4335,122.5405,3008.0
2023-01-05 13:35:00,125.98,126.03,125.89,125.93,7727.0,122.5502,122.5989,122.4627,122.5016,7727.0
2023-01-05 13:40:00,125.93,126.02,125.85,125.85,2880.0,122.5016,122.5892,122.4238,122.4238,2880.0
2023-01-05 13:45:00,125.84,125.91,125.8,125.91,3128.0,122.4141,122.4821,122.3751,122.4821,3128.0
2023-01-05 13:50:00,125.93,125.93,125.84,125.84,2139.0,122.5016,122.5016,122.4141,122.4141,2139.0
2023-01-05 13:55:00,125.84,125.92,125.8,125.86,3246.0,122.4141,122.4919,122.3751,122.4335,3246.0
2023-01-05 14:00:00,125.86,125.95,125.82,125.92,2605.0,122.4335,122.5211,122.3946,122.4919,2605.0
2023-01-05 14:05:00,125.91,126.0,125.89,125.97,3171.0,122.4821,122.5697,122.4627,122.5405,3171.0
2023-01-05 14:10:00,125.99,126.0,125.74,125.74,4388.0,122.56,122.5697,122.3168,122.3168,4388.0
2023-01-05 14:15:00,125.76,125.93,125.74,125.93,4610.0,122.3362,122.5016,122.3168,122.5016,4610.0
2023-01-05 14:20:00,125.93,125.93,125.63,125.68,3343.0,122.5016,122.5016,122.2098,122.2584,3343.0
2023-01-05 14:25:00,125.69,125.69,125.51,125.55,2895.0,122.2681,122.2681,122.093,122.1319,2895.0
2023-01-05 14:30:00,125.55,125.68,125.54,125.62,11970.0,122.1319,122.2584,122.1222,122.2,11970.0
2023-01-05 14:35:00,125.64,125.97,125.62,125.9,2952.0,122.2195,122.5405,122.2,122.4724,2952.0
2023-01-05 14:40:00,125.91,125.94,125.86,125.88,3710.0,122.4821,122.5113,122.4335,122.453,3710.0
2023-01-05 14:45:00,125.89,126.01,125.88,125.9,5215.0,122.4627,122.5794,122.453,122.4724,5215.0
2023-01-05 14:50:00,125.91,125.95,125.77,125.82,3800.0,122.4821,122.5211,122.346,122.3946,3800.0
2023-01-05 14:55:00,125.83,125.84,125.62,125.62,2910.0,122.4043,122.4141,122.2,122.2,2910.0
2023-01-05 15:00:00,125.62,125.62,125.48,125.5,17449.0,122.2,122.2,122.0639,122.0833,17449.0
2023-01-05 15:05:00,125.5,125.52,125.4,125.51,10965.0,122.0833,122.1028,121.986,122.093,10965.0
2023-01-05 15:10:00,125.49,125.49,125.29,125.33,4744.0,122.0736,122.0736,121.879,121.9179,4744.0
2023-01-05 15:15:00,125.33,125.39,125.18,125.18,18628.0,121.9179,121.9763,121.772,121.772,18628.0
2023-01-05 15:20:00,125.2,125.45,125.18,125.4,59944.0,121.7915,122.0347,121.772,121.986,59944.0
2023-01-05 15:25:00,125.38,125.54,125.33,125.52,10771.0,121.9666,122.1222,121.9179,122.1028,10771.0
2023-01-05 15:30:00,125.52,125.67,125.44,125.62,15733.0,122.1028,122.2487,122.0249,122.2,15733.0
2023-01-05 15:35:00,125.63,125.7,125.57,125.63,17163.0,122.2098,122.2779,122.1514,122.2098,17163.0
2023-01-05 15:40:00,125.62,125.63,125.24,125.33,25614.0,122.2,122.2098,121.8304,121.9179,25614.0
2023-01-05 15:45:00,125.32,125.41,125.06,125.06,19431.0,121.9082,121.9958,121.6553,121.6553,19431.0
2023-01-05 15:50:00,125.1,125.37,125.07,125.34,35710.0,121.6942,121.9568,121.665,121.9277,35710.0
2023-01-05 15:55:00,125.34,125.57,125.24,125.51,141678.0,121.9277,122.1514,121.8304,122.093,141678.0
2023-01-06 09:30:00,126.35,126.94,126.35,126.9,11056.0,122.9102,123.4841,122.9102,123.4452,11056.0
2023-01-06 09:35:00,126.93,127.11,126.58,126.58,13219.0,123.4744,123.6495,123.1339,123.1339,13219.0
2023-01-06 09:40:00,126.72,126.98,126.57,126.66,13072.0,123.2701,123.523,123.1242,123.2117,13072.0
2023-01-06 09:45:00,126.62,126.7,126.52,126.68,4176.0,123.1728,123.2506,123.0755,123.2312,4176.0
2023-01-06 09:50:00,126.68,127.28,126.68,127.28,13867.0,123.2312,123.8149,123.2312,123.8149,13867.0
2023-01-06 09:55:00,127.26,127.4,127.23,127.37,3511.0,123.7954,123.9316,123.7662,123.9024,3511.0
2023-01-06 10:00:00,127.57,127.77,127.41,127.56,11711.0,124.097,124.2915,123.9413,124.0872,11711.0
2023-01-06 10:05:00,127.55,127.61,127.11,127.4,57977.0,124.0775,124.1359,123.6495,123.9316,57977.0
2023-01-06 10:10:00,127.47,127.63,127.41,127.59,4395.0,123.9997,124.1553,123.9413,124.1164,4395.0
2023-01-06 10:15:00,127.59,127.74,127.44,127.71,5943.0,124.1164,124.2623,123.9705,124.2331,5943.0
2023-01-06 10:20:00,127.71,127.78,127.64,127.69,8592.0,124.2331,124.3012,124.165,124.2137,8592.0
2023-01-06 10:25:00,127.73,127.83,127.16,127.4,42088.0,124.2526,124.3499,123.6981,123.9316,42088.0
2023-01-06 10:30:00,127.39,127.67,127.39,127.47,5579.0,123.9219,124.1942,123.9219,123.9997,5579.0
2023-01-06 10:35:00,127.52,128.0,127.47,128.0,15144.0,124.0483,124.5152,123.9997,124.5152,15144.0
2023-01-06 10:40:00,128.1,128.37,128.1,128.26,13754.0,124.6125,124.8752,124.6125,124.7682,13754.0
2023-01-06 10:45:00,128.31,128.53,128.27,128.49,4124.0,124.8168,125.0308,124.7779,124.9919,4124.0
2023-01-06 10:50:00,128.59,128.59,128.32,128.39,4587.0,125.0892,125.0892,124.8265,124.8946,4587.0
2023-01-06 10:55:00,128.39,128.43,128.16,128.28,10049.0,124.8946,124.9335,124.6709,124.7876,10049.0
2023-01-06 11:00:00,128.29,128.38,128.29,128.29,1088.0,124.7974,124.8849,124.7974,124.7974,1088.0
2023-01-06 11:05:00,128.32,128.42,128.28,128.41,2332.0,124.8265,124.9238,124.7876,124.9141,2332.0
2023-01-06 11:10:00,128.4,128.4,127.87,127.87,59815.0,124.9044,124.9044,124.3888,124.3888,59815.0
2023-01-06 11:15:00,127.95,128.08,127.94,128.07,8715.0,124.4666,124.5931,124.4569,124.5833,8715.0
2023-01-06 11:20:00,128.05,128.34,128.04,128.3,4461.0,124.5639,124.846,124.5542,124.8071,4461.0
2023-01-06 11:25:00,128.28,128.28,127.9,127.95,3743.0,124.7876,124.7876,124.418,124.4666,3743.0
2023-01-06 11:30:00,127.9,127.92,127.76,127.91,6527.0,124.418,124.4374,124.2818,124.4277,6527.0
2023-01-06 11:35:00,127.97,128.01,127.95,128.0,1511.0,124.4861,124.525,124.4666,124.5152,1511.0
2023-01-06 11:40:00,128.06,128.06,127.91,127.92,4588.0,124.5736,124.5736,124.4277,124.4374,4588.0
2023-01-06 11:45:00,127.95,127.95,127.87,127.9,3792.0,124.4666,124.4666,124.3888,124.418,3792.0
2023-01-06 11:50:00,127.9,128.08,127.89,128.05,8127.0,124.418,124.5931,124.4082,124.5639,8127.0
2023-01-06 11:55:00,128.03,128.19,127.93,127.94,5168.0,124.5444,124.7001,124.4472,124.4569,5168.0
2023-01-06 12:00:00,127.97,128.12,127.96,128.12,3571.0,124.4861,124.632,124.4763,124.632,3571.0
2023-01-06 12:05:00,128.07,128.07,127.9,127.93,1857.0,124.5833,124.5833,124.418,124.4472,1857.0
2023-01-06 12:10:00,127.91,127.97,127.74,127.79,4124.0,124.4277,124.4861,124.2623,124.311,4124.0
2023-01-06 12:15:00,127.82,127.85,127.66,127.85,1914.0,124.3401,124.3693,124.1845,124.3693,1914.0
2023-01-06 12:20:00,127.8,127.82,127.62,127.63,1677.0,124.3207,124.3401,124.1456,124.1553,1677.0
2023-01-06 12:25:00,127.67,127.76,127.59,127.72,19495.0,124.1942,124.2818,124.1164,124.2429,19495.0
2023-01-06 12:30:00,127.78,127.81,127.69,127.69,2191.0,124.3012,124.3304,124.2137,124.2137,2191.0
2023-01-06 12:35:00,127.74,127.83,127.65,127.65,11281.0,124.2623,124.3499,124.1748,124.1748,11281.0
2023-01-06 12:40:00,127.68,127.75,127.65,127.65,1500.0,124.204,124.2721,124.1748,124.1748,1500.0
2023-01-06 12:45:00,127.74,127.88,127.74,127.82,2795.0,124.2623,124.3985,124.2623,124.3401,2795.0
2023-01-06 12:50:00,127.83,127.88,127.7,127.74,2019.0,124.3499,124.3985,124.2234,124.2623,2019.0
2023-01-06 12:55:00,127.66,127.68,127.56,127.67,2278.0,124.1845,124.204,124.0872,124.1942,2278.0
2023-01-06 13:00:00,127.66,127.66,127.49,127.5,2224.0,124.1845,124.1845,124.0191,124.0289,2224.0
2023-01-06 13:05:00,127.52,127.62,127.52,127.61,800.0,124.0483,124.1456,124.0483,124.1359,800.0
2023-01-06 13:10:00,127.53,127.59,127.47,127.56,1631.0,124.058,124.1164,123.9997,124.0872,1631.0
2023-01-06 13:15:00,127.53,127.59,127.5,127.5,2452.0,124.058,124.1164,124.0289,124.0289,2452.0
2023-01-06 13:20:00,127.48,127.58,127.48,127.58,1065.0,124.0094,124.1067,124.0094,124.1067,1065.0
2023-01-06 13:25:00,127.59,127.67,127.58,127.65,501.0,124.1164,124.1942,124.1067,124.1748,501.0
2023-01-06 13:30:00,127.65,127.68,127.61,127.68,2051.0,124.1748,124.204,124.1359,124.204,2051.0
2023-01-06 13:35:00,127.67,127.82,127.67,127.82,6593.0,124.1942,124.3401,124.1942,124.3401,6593.0
2023-01-06 13:40:00,127.82,127.82,127.69,127.7,7895.0,124.3401,124.3401,124.2137,124.2234,7895.0
2023-01-06 13:45:00,127.64,127.7,127.6,127.69,2402.0,124.165,124.2234,124.1261,124.2137,2402.0
2023-01-06 13:50:00,127.67,127.71,127.66,127.71,1900.0,124.1942,124.2331,124.1845,124.2331,1900.0
2023-01-06 13:55:00,127.7,127.78,127.67,127.75,2833.0,124.2234,124.3012,124.1942,124.2721,2833.0
2023-01-06 14:00:00,127.76,127.9,127.69,127.89,9851.0,124.2818,124.418,124.2137,124.4082,9851.0
2023-01-06 14:05:00,127.92,128.02,127.92,127.98,4160.0,124.4374,124.5347,124.4374,124.4958,4160.0
2023-01-06 14:10:00,128.0,128.07,127.99,128.01,2496.0,124.5152,124.5833,124.5055,124.525,2496.0
2023-01-06 14:15:00,128.05,128.1,128.02,128.08,13905.0,124.5639,124.6125,124.5347,124.5931,13905.0
2023-01-06 14:20:00,128.06,128.19,127.81,127.99,81975.0,124.5736,124.7001,124.3304,124.5055,81975.0
2023-01-06 14:25:00,127.97,128.02,127.88,127.9,11903.0,124.4861,124.5347,124.3985,124.418,11903.0
2023-01-06 14:30:00,127.9,128.18,127.88,128.18,26063.0,124.418,124.6903,124.3985,124.6903,26063.0
2023-01-06 14:35:00,128.14,128.34,128.12,128.24,5530.0,124.6514,124.846,124.632,124.7487,5530.0
2023-01-06 14:40:00,128.25,128.5,128.18,128.44,26405.0,124.7584,125.0016,124.6903,124.9433,26405.0
2023-01-06 14:45:00,128.47,128.47,128.33,128.42,3438.0,124.9725,124.9725,124.8363,124.9238,3438.0
2023-01-06 14:50:00,128.46,128.5,128.42,128.45,10126.0,124.9627,125.0016,124.9238,124.953,10126.0
2023-01-06 14:55:00,128.47,128.5,128.37,128.39,7124.0,124.9725,125.0016,124.8752,124.8946,7124.0
2023-01-06 15:00:00,128.36,128.5,128.34,128.46,15724.0,124.8654,125.0016,124.846,124.9627,15724.0
2023-01-06 15:05:00,128.46,128.53,128.36,128.48,28583.0,124.9627,125.0308,124.8654,124.9822,28583.0
2023-01-06 15:10:00,128.5,128.64,128.5,128.64,4361.0,125.0016,125.1378,125.0016,125.1378,4361.0
2023-01-06 15:15:00,128.65,128.76,128.4,128.4,45736.0,125.1476,125.2546,124.9044,124.9044,45736.0
2023-01-06 15:20:00,128.4,128.65,128.4,128.57,14144.0,124.9044,125.1476,124.9044,125.0697,14144.0
2023-01-06 15:25:00,128.6,128.67,128.55,128.61,6174.0,125.0989,125.167,125.0503,125.1086,6174.0
2023-01-06 15:30:00,128.65,128.97,128.65,128.97,9327.0,125.1476,125.4588,125.1476,125.4588,9327.0
2023-01-06 15:35:00,128.97,128.99,128.85,128.93,11293.0,125.4588,125.4783,125.3421,125.4199,11293.0
2023-01-06 15:40:00,128.91,129.0,128.9,128.99,10742.0,125.4005,125.488,125.3907,125.4783,10742.0
2023-01-06 15:45:00,128.99,129.08,128.85,128.85,12448.0,125.4783,125.5658,125.3421,125.3421,12448.0
2023-01-06 15:50:00,128.9,128.9,128.65,128.83,34281.0,125.3907,125.3907,125.1476,125.3227,34281.0
2023-01-06 15:55:00,128.89,128.9,128.17,128.42,188843.0,125.381,125.3907,124.6806,124.9238,188843.0
2023-01-09 09:30:00,128.99,129.28,128.75,128.96,32874.0,125.4783,125.7604,125.2448,125.4491,32874.0
2023-01-09 09:35:00,128.9,128.9,128.53,128.75,20524.0,125.3907,125.3907,125.0308,125.2448,20524.0
2023-01-09 09:40:00,128.77,129.01,128.7,128.94,22026.0,125.2643,125.4978,125.1962,125.4297,22026.0
2023-01-09 09:45:00,128.95,129.24,128.95,129.15,37332.0,125.4394,125.7215,125.4394,125.6339,37332.0
2023-01-09 09:50:00,129.16,129.4,129.04,129.21,30683.0,125.6437,125.8771,125.5269,125.6923,30683.0
2023-01-09 09:55:00,129.2,129.59,129.18,129.45,16650.0,125.6826,126.062,125.6631,125.9258,16650.0
2023-01-09 10:00:00,129.49,129.52,129.15,129.35,10425.0,125.9647,125.9939,125.6339,125.8285,10425.0
2023-01-09 10:05:00,129.41,129.48,129.3,129.3,5982.0,125.8869,125.955,125.7799,125.7799,5982.0
2023-01-09 10:10:00,129.25,129.35,129.07,129.13,8121.0,125.7312,125.8285,125.5561,125.6145,8121.0
2023-01-09 10:15:00,129.16,129.54,129.16,129.54,8788.0,125.6437,126.0133,125.6437,126.0133,8788.0
2023-01-09 10:20:00,129.5,129.54,129.17,129.18,9121.0,125.9744,126.0133,125.6534,125.6631,9121.0
2023-01-09 10:25:00,129.16,129.17,128.93,129.08,4515.0,125.6437,125.6534,125.4199,125.5658,4515.0
2023-01-09 10:30:00,129.03,129.13,128.98,129.09,2561.0,125.5172,125.6145,125.4686,125.5756,2561.0
2023-01-09 10:35:00,129.13,129.37,129.13,129.22,8202.0,125.6145,125.848,125.6145,125.702,8202.0
2023-01-09 10:40:00,129.2,129.3,129.04,129.27,4197.0,125.6826,125.7799,125.5269,125.7507,4197.0
2023-01-09 10:45:00,129.3,129.45,129.26,129.44,7377.0,125.7799,125.9258,125.7409,125.916,7377.0
2023-01-09 10:50:00,129.44,129.49,129.32,129.36,6304.0,125.916,125.9647,125.7993,125.8382,6304.0
2023-01-09 10:55:00,129.4,129.45,129.27,129.36,2800.0,125.8771,125.9258,125.7507,125.8382,2800.0
2023-01-09 11:00:00,129.36,129.58,129.36,129.53,9534.0,125.8382,126.0522,125.8382,126.0036,9534.0
2023-01-09 11:05:00,129.51,129.51,129.33,129.37,39525.0,125.9841,125.9841,125.809,125.848,39525.0
2023-01-09 11:10:00,129.38,129.5,129.38,129.44,7476.0,125.8577,125.9744,125.8577,125.916,7476.0
2023-01-09 11:15:00,129.47,129.5,129.34,129.5,8222.0,125.9452,125.9744,125.8188,125.9744,8222.0
2023-01-09 11:20:00,129.5,129.67,129.5,129.57,27000.0,125.9744,126.1398,125.9744,126.0425,27000.0
2023-01-09 11:25:00,129.6,129.6,129.39,129.4,16457.0,126.0717,126.0717,125.8674,125.8771,16457.0
2023-01-09 11:30:00,129.41,129.41,129.2,129.24,6502.0,125.8869,125.8869,125.6826,125.7215,6502.0
2023-01-09 11:35:00,129.25,129.32,129.02,129.08,7939.0,125.7312,125.7993,125.5075,125.5658,7939.0
2023-01-09 11:40:00,129.08,129.23,129.0,129.17,5959.0,125.5658,125.7118,125.488,125.6534,5959.0
2023-01-09 11:45:00,129.22,129.26,129.06,129.09,4863.0,125.702,125.7409,125.5464,125.5756,4863.0
2023-01-09 11:50:00,129.12,129.18,129.0,129.16,7512.0,125.6048,125.6631,125.488,125.6437,7512.0
2023-01-09 11:55:00,129.15,129.2,129.08,129.18,4193.0,125.6339,125.6826,125.5658,125.6631,4193.0
2023-01-09 12:00:00,129.1,129.11,129.03,129.06,3998.0,125.5853,125.595,125.5172,125.5464,3998.0
2023-01-09 12:05:00,129.03,129.03,128.81,128.94,4201.0,125.5172,125.5172,125.3032,125.4297,4201.0
2023-01-09 12:10:00,128.97,129.04,128.79,128.8,8747.0,125.4588,125.5269,125.2837,125.2935,8747.0
2023-01-09 12:15:00,128.84,128.88,128.77,128.87,3400.0,125.3324,125.3713,125.2643,125.3616,3400.0
2023-01-09 12:20:00,128.84,128.89,128.8,128.83,1481.0,125.3324,125.381,125.2935,125.3227,1481.0
2023-01-09 12:25:00,128.81,128.84,128.67,128.84,3929.0,125.3032,125.3324,125.167,125.3324,3929.0
2023-01-09 12:30:00,128.84,128.87,128.75,128.75,3794.0,125.3324,125.3616,125.2448,125.2448,3794.0
2023-01-09 12:35:00,128.79,128.79,128.67,128.68,2695.0,125.2837,125.2837,125.167,125.1767,2695.0
2023-01-09 12:40:00,128.69,128.69,128.58,128.6,6243.0,125.1865,125.1865,125.0795,125.0989,6243.0
2023-01-09 12:45:00,128.64,128.85,128.64,128.79,5119.0,125.1378,125.3421,125.1378,125.2837,5119.0
2023-01-09 12:50:00,128.8,128.91,128.79,128.84,10274.0,125.2935,125.4005,125.2837,125.3324,10274.0
2023-01-09 12:55:00,128.82,128.82,128.71,128.81,4411.0,125.3129,125.3129,125.2059,125.3032,4411.0
2023-01-09 13:00:00,128.78,128.79,128.65,128.65,4017.0,125.274,125.2837,125.1476,125.1476,4017.0
2023-01-09 13:05:00,128.65,128.66,128.47,128.53,2281.0,125.1476,125.1573,124.9725,125.0308,2281.0
2023-01-09 13:10:00,128.51,128.53,128.43,128.52,4835.0,125.0114,125.0308,124.9335,125.0211,4835.0
2023-01-09 13:15:00,128.53,128.57,128.37,128.4,3764.0,125.0308,125.0697,124.8752,124.9044,3764.0
2023-01-09 13:20:00,128.38,128.61,128.37,128.58,4845.0,124.8849,125.1086,124.8752,125.0795,4845.0
2023-01-09 13:25:00,128.55,128.55,128.42,128.5,2141.0,125.0503,125.0503,124.9238,125.0016,2141.0
2023-01-09 13:30:00,128.5,128.53,128.44,128.44,2590.0,125.0016,125.0308,124.9433,124.9433,2590.0
2023-01-09 13:35:00,128.43,128.44,128.24,128.24,10667.0,124.9335,124.9433,124.7487,124.7487,10667.0
2023-01-09 13:40:00,128.22,128.25,128.13,128.17,4815.0,124.7293,124.7584,124.6417,124.6806,4815.0
2023-01-09 13:45:00,128.15,128.32,128.14,128.32,3974.0,124.6612,124.8265,124.6514,124.8265,3974.0
2023-01-09 13:50:00,128.29,128.41,128.26,128.35,7473.0,124.7974,124.9141,124.7682,124.8557,7473.0
2023-01-09 13:55:00,128.32,128.37,128.16,128.2,6473.0,124.8265,124.8752,124.6709,124.7098,6473.0
2023-01-09 14:00:00,128.22,128.41,128.21,128.32,7632.0,124.7293,124.9141,124.7195,124.8265,7632.0
2023-01-09 14:05:00,128.3,128.33,128.07,128.28,9256.0,124.8071,124.8363,124.5833,124.7876,9256.0
2023-01-09 14:10:00,128.26,128.32,128.17,128.18,2738.0,124.7682,124.8265,124.6806,124.6903,2738.0
2023-01-09 14:15:00,128.18,128.23,128.15,128.21,4063.0,124.6903,124.739,124.6612,124.7195,4063.0
2023-01-09 14:20:00,128.23,128.32,128.2,128.28,6529.0,124.739,124.8265,124.7098,124.7876,6529.0
2023-01-09 14:25:00,128.3,128.31,128.15,128.22,6559.0,124.8071,124.8168,124.6612,124.7293,6559.0
2023-01-09 14:30:00,128.22,128.26,128.12,128.15,4888.0,124.7293,124.7682,124.632,124.6612,4888.0
2023-01-09 14:35:00,128.11,128.16,128.06,128.12,4619.0,124.6223,124.6709,124.5736,124.632,4619.0
2023-01-09 14:40:00,128.11,128.15,128.04,128.11,4605.0,124.6223,124.6612,124.5542,124.6223,4605.0
2023-01-09 14:45:00,128.13,128.16,127.97,127.98,10216.0,124.6417,124.6709,124.4861,124.4958,10216.0
2023-01-09 14:50:00,127.96,128.02,127.94,127.96,5725.0,124.4763,124.5347,124.4569,124.4763,5725.0
2023-01-09 14:55:00,127.97,127.98,127.74,127.76,7376.0,124.4861,124.4958,124.2623,124.2818,7376.0
2023-01-09 15:00:00,127.76,127.81,127.56,127.57,8947.0,124.2818,124.3304,124.0872,124.097,8947.0
2023-01-09 15:05:00,127.54,127.74,127.53,127.7,11886.0,124.0678,124.2623,124.058,124.2234,11886.0
2023-01-09 15:10:00,127.7,127.73,127.4,127.41,9993.0,124.2234,124.2526,123.9316,123.9413,9993.0
2023-01-09 15:15:00,127.39,127.56,127.37,127.55,10058.0,123.9219,124.0872,123.9024,124.0775,10058.0
2023-01-09 15:20:00,127.55,127.7,127.53,127.57,10119.0,124.0775,124.2234,124.058,124.097,10119.0
2023-01-09 15:25:00,127.55,127.56,127.42,127.42,15996.0,124.0775,124.0872,123.951,123.951,15996.0
2023-01-09 15:30:00,127.42,127.49,127.31,127.49,16615.0,123.951,124.0191,123.844,124.0191,16615.0
2023-01-09 15:35:00,127.49,127.51,127.35,127.5,13492.0,124.0191,124.0386,123.8829,124.0289,13492.0
2023-01-09 15:40:00,127.48,127.72,127.46,127.72,15093.0,124.0094,124.2429,123.9899,124.2429,15093.0
2023-01-09 15:45:00,127.73,127.81,127.61,127.81,32128.0,124.2526,124.3304,124.1359,124.3304,32128.0
2023-01-09 15:50:00,127.79,127.93,127.7,127.83,49029.0,124.311,124.4472,124.2234,124.3499,49029.0
2023-01-09 15:55:00,127.81,127.94,127.58,127.76,183137.0,124.3304,124.4569,124.1067,124.2818,183137.0
2023-01-10 09:30:00,125.54,125.9,123.2,123.41,82098.0,122.1222,122.4724,119.8459,120.0502,82098.0
2023-01-10 09:35:00,123.47,125.58,123.47,125.58,36097.0,120.1086,122.1611,120.1086,122.1611,36097.0
2023-01-10 09:40:00,125.57,125.8,125.15,125.31,26121.0,122.1514,122.3751,121.7428,121.8985,26121.0
2023-01-10 09:45:00,125.32,125.35,124.62,125.02,18814.0,121.9082,121.9374,121.2273,121.6164,18814.0
2023-01-10 09:50:00,125.02,125.04,124.4,124.48,46173.0,121.6164,121.6358,121.0133,121.0911,46173.0
2023-01-10 09:55:00,124.45,125.0,124.31,124.92,30934.0,121.0619,121.5969,120.9257,121.5191,30934.0
2023-01-10 10:00:00,124.92,125.0,124.39,124.93,26164.0,121.5191,121.5969,121.0035,121.5288,26164.0
2023-01-10 10:05:00,124.88,125.0,124.41,124.41,13522.0,121.4802,121.5969,121.023,121.023,13522.0
2023-01-10 10:10:00,124.37,124.94,124.37,124.82,8804.0,120.9841,121.5386,120.9841,121.4218,8804.0
2023-01-10 10:15:00,124.81,124.96,124.73,124.84,4020.0,121.4121,121.558,121.3343,121.4413,4020.0
2023-01-10 10:20:00,124.88,124.88,124.43,124.62,6622.0,121.4802,121.4802,121.0424,121.2273,6622.0
2023-01-10 10:25:00,124.62,124.67,124.16,124.28,6822.0,121.2273,121.2759,120.7798,120.8965,6822.0
2023-01-10 10:30:00,124.29,124.29,123.88,124.15,10430.0,120.9063,120.9063,120.5074,120.7701,10430.0
2023-01-10 10:35:00,124.19,124.23,123.98,124.14,5931.0,120.809,120.8479,120.6047,120.7603,5931.0
2023-01-10 10:40:00,124.14,124.36,124.01,124.06,14127.0,120.7603,120.9743,120.6339,120.6825,14127.0
2023-01-10 10:45:00,124.02,124.38,124.02,124.23,14804.0,120.6436,120.9938,120.6436,120.8479,14804.0
2023-01-10 10:50:00,124.22,124.62,124.17,124.58,11349.0,120.8382,121.2273,120.7895,121.1884,11349.0
2023-01-10 10:55:00,124.54,124.91,124.46,124.89,4837.0,121.1494,121.5094,121.0716,121.4899,4837.0
2023-01-10 11:00:00,124.91,125.05,124.73,124.73,11149.0,121.5094,121.6456,121.3343,121.3343,11149.0
2023-01-10 11:05:00,124.78,125.11,124.78,125.06,7875.0,121.3829,121.7039,121.3829,121.6553,7875.0
2023-01-10 11:10:00,125.06,125.18,125.0,125.03,6068.0,121.6553,121.772,121.5969,121.6261,6068.0
2023-01-10 11:15:00,125.03,125.15,124.92,124.96,5687.0,121.6261,121.7428,121.5191,121.558,5687.0
2023-01-10 11:20:00,124.96,124.98,124.18,124.3,35411.0,121.558,121.5775,120.7992,120.916,35411.0
2023-01-10 11:25:00,124.32,124.35,123.82,124.09,217646.0,120.9354,120.9646,120.449,120.7117,217646.0
2023-01-10 11:30:00,124.18,124.21,124.02,124.2,5403.0,120.7992,120.8284,120.6436,120.8187,5403.0
2023-01-10 11:35:00,124.22,124.25,123.95,124.0,3783.0,120.8382,120.8673,120.5755,120.6241,3783.0
2023-01-10 11:40:00,123.9,123.99,123.57,123.57,6607.0,120.5269,120.6144,120.2059,120.2059,6607.0
2023-01-10 11:45:00,123.57,123.89,123.57,123.89,3000.0,120.2059,120.5171,120.2059,120.5171,3000.0
2023-01-10 11:50:00,123.83,123.97,123.82,123.97,2345.0,120.4588,120.595,120.449,120.595,2345.0
2023-01-10 11:55:00,123.99,124.19,123.97,124.05,7669.0,120.6144,120.809,120.595,120.6728,7669.0
2023-01-10 12:00:00,124.05,124.1,123.87,124.08,18468.0,120.6728,120.7214,120.4977,120.702,18468.0
2023-01-10 12:05:00,124.07,124.15,124.05,124.08,4991.0,120.6922,120.7701,120.6728,120.702,4991.0
2023-01-10 12:10:00,124.09,124.23,124.06,124.17,3532.0,120.7117,120.8479,120.6825,120.7895,3532.0
2023-01-10 12:15:00,124.14,124.17,123.84,123.84,4834.0,120.7603,120.7895,120.4685,120.4685,4834.0
2023-01-10 12:20:00,123.8,124.04,123.79,124.04,5529.0,120.4296,120.6631,120.4199,120.6631,5529.0
2023-01-10 12:25:00,124.05,124.26,124.03,124.19,6107.0,120.6728,120.8771,120.6533,120.809,6107.0
2023-01-10 12:30:00,124.23,124.43,124.21,124.43,5791.0,120.8479,121.0424,120.8284,121.0424,5791.0
2023-01-10 12:35:00,124.45,124.77,124.41,124.73,40117.0,121.0619,121.3732,121.023,121.3343,40117.0
2023-01-10 12:40:00,124.8,124.92,124.78,124.89,4368.0,121.4024,121.5191,121.3829,121.4899,4368.0
2023-01-10 12:45:00,124.92,124.94,124.72,124.73,4245.0,121.5191,121.5386,121.3245,121.3343,4245.0
2023-01-10 12:50:00,124.71,124.78,124.66,124.72,12128.0,121.3148,121.3829,121.2662,121.3245,12128.0
2023-01-10 12:55:00,124.74,124.87,124.73,124.81,1982.0,121.344,121.4705,121.3343,121.4121,1982.0
2023-01-10 13:00:00,124.8,124.95,124.79,124.89,4334.0,121.4024,121.5483,121.3926,121.4899,4334.0
2023-01-10 13:05:00,124.87,124.95,124.86,124.89,2152.0,121.4705,121.5483,121.4607,121.4899,2152.0
2023-01-10 13:10:00,124.9,124.94,124.84,124.86,3215.0,121.4996,121.5386,121.4413,121.4607,3215.0
2023-01-10 13:15:00,124.85,124.96,124.82,124.9,5878.0,121.451,121.558,121.4218,121.4996,5878.0
2023-01-10 13:20:00,124.9,125.06,124.87,124.97,4560.0,121.4996,121.6553,121.4705,121.5677,4560.0
2023-01-10 13:25:00,125.06,125.24,125.03,125.19,6237.0,121.6553,121.8304,121.6261,121.7817,6237.0
2023-01-10 13:30:00,125.16,125.3,125.13,125.19,3831.0,121.7526,121.8888,121.7234,121.7817,3831.0
2023-01-10 13:35:00,125.2,125.42,125.2,125.42,3739.0,121.7915,122.0055,121.7915,122.0055,3739.0
2023-01-10 13:40:00,125.42,125.47,125.34,125.41,6926.0,122.0055,122.0541,121.9277,121.9958,6926.0
2023-01-10 13:45:00,125.41,125.48,125.31,125.38,13007.0,121.9958,122.0639,121.8985,121.9666,13007.0
2023-01-10 13:50:00,125.39,125.48,125.39,125.45,3211.0,121.9763,122.0639,121.9763,122.0347,3211.0
2023-01-10 13:55:00,125.47,125.48,125.37,125.46,9067.0,122.0541,122.0639,121.9568,122.0444,9067.0
2023-01-10 14:00:00,125.49,125.5,125.43,125.47,6312.0,122.0736,122.0833,122.0152,122.0541,6312.0
2023-01-10 14:05:00,125.42,125.42,125.27,125.41,7223.0,122.0055,122.0055,121.8596,121.9958,7223.0
2023-01-10 14:10:00,125.43,125.5,125.34,125.38,7349.0,122.0152,122.0833,121.9277,121.9666,7349.0
2023-01-10 14:15:00,125.39,125.41,125.32,125.32,9572.0,121.9763,121.9958,121.9082,121.9082,9572.0
2023-01-10 14:20:00,125.33,125.37,124.73,124.91,48943.0,121.9179,121.9568,121.3343,121.5094,48943.0
2023-01-10 14:25:00,124.91,125.01,124.8,124.95,5605.0,121.5094,121.6066,121.4024,121.5483,5605.0
2023-01-10 14:30:00,124.97,125.32,124.97,125.32,6047.0,121.5677,121.9082,121.5677,121.9082,6047.0
2023-01-10 14:35:00,125.35,125.38,125.23,125.3,17757.0,121.9374,121.9666,121.8207,121.8888,17757.0
2023-01-10 14:40:00,125.31,125.33,125.2,125.27,8867.0,121.8985,121.9179,121.7915,121.8596,8867.0
2023-01-10 14:45:00,125.3,125.45,125.27,125.43,8522.0,121.8888,122.0347,121.8596,122.0152,8522.0
2023-01-10 14:50:00,125.43,125.47,125.33,125.47,8356.0,122.0152,122.0541,121.9179,122.0541,8356.0
2023-01-10 14:55:00,125.45,125.51,125.32,125.34,20434.0,122.0347,122.093,121.9082,121.9277,20434.0
2023-01-10 15:00:00,125.27,125.27,125.11,125.16,8595.0,121.8596,121.8596,121.7039,121.7526,8595.0
2023-01-10 15:05:00,125.18,125.93,125.04,125.35,328644.0,121.772,122.5016,121.6358,121.9374,328644.0
2023-01-10 15:10:00,125.33,125.52,125.3,125.47,22756.0,121.9179,122.1028,121.8888,122.0541,22756.0
2023-01-10 15:15:00,125.55,125.66,125.54,125.6,119040.0,122.1319,122.239,122.1222,122.1806,119040.0
2023-01-10 15:20:00,125.57,125.62,125.54,125.55,23660.0,122.1514,122.2,122.1222,122.1319,23660.0
2023-01-10 15:25:00,125.57,125.63,125.41,125.42,26093.0,122.1514,122.2098,121.9958,122.0055,26093.0
2023-01-10 15:30:00,125.41,125.41,125.12,125.25,11060.0,121.9958,121.9958,121.7137,121.8401,11060.0
2023-01-10 15:35:00,125.27,125.41,125.22,125.34,23267.0,121.8596,121.9958,121.8109,121.9277,23267.0
2023-01-10 15:40:00,125.3,125.34,125.07,125.14,136980.0,121.8888,121.9277,121.665,121.7331,136980.0
2023-01-10 15:45:00,125.13,125.35,125.13,125.26,82941.0,121.7234,121.9374,121.7234,121.8498,82941.0
2023-01-10 15:50:00,125.25,125.46,125.25,125.41,90025.0,121.8401,122.0444,121.8401,121.9958,90025.0
2023-01-10 15:55:00,125.4,125.41,125.16,125.17,277340.0,121.986,121.9958,121.7526,121.7623,277340.0
2023-01-11 09:30:00,126.37,126.91,126.22,126.72,33634.0,122.9296,123.4549,122.7837,123.2701,33634.0
2023-01-11 09:35:00,126.73,126.76,126.56,126.64,14047.0,123.2798,123.309,123.1145,123.1923,14047.0
2023-01-11 09:40:00,126.66,126.97,126.65,126.67,12918.0,123.2117,123.5133,123.202,123.2215,12918.0
2023-01-11 09:45:00,126.71,126.79,126.61,126.68,7779.0,123.2604,123.3382,123.1631,123.2312,7779.0
2023-01-11 09:50:00,126.63,126.63,126.3,126.4,8056.0,123.1825,123.1825,122.8615,122.9588,8056.0
2023-01-11 09:55:00,126.25,126.25,126.01,126.05,6364.0,122.8129,122.8129,122.5794,122.6183,6364.0
2023-01-11 10:00:00,126.11,126.11,125.63,125.96,6009.0,122.6767,122.6767,122.2098,122.5308,6009.0
2023-01-11 10:05:00,125.96,126.06,125.7,125.7,10380.0,122.5308,122.6281,122.2779,122.2779,10380.0
2023-01-11 10:10:00,125.83,126.06,125.76,126.0,10855.0,122.4043,122.6281,122.3362,122.5697,10855.0
2023-01-11 10:15:00,126.0,126.04,125.58,125.67,9347.0,122.5697,122.6086,122.1611,122.2487,9347.0
2023-01-11 10:20:00,125.6,125.91,125.6,125.8,10793.0,122.1806,122.4821,122.1806,122.3751,10793.0
2023-01-11 10:25:00,125.73,125.86,125.6,125.79,14166.0,122.307,122.4335,122.1806,122.3654,14166.0
2023-01-11 10:30:00,125.77,126.05,125.76,125.93,4390.0,122.346,122.6183,122.3362,122.5016,4390.0
2023-01-11 10:35:00,125.94,125.95,125.74,125.92,4500.0,122.5113,122.5211,122.3168,122.4919,4500.0
2023-01-11 10:40:00,125.9,126.05,125.79,126.05,8627.0,122.4724,122.6183,122.3654,122.6183,8627.0
2023-01-11 10:45:00,126.02,126.27,125.99,126.27,2779.0,122.5892,122.8323,122.56,122.8323,2779.0
2023-01-11 10:50:00,126.21,126.21,125.73,125.79,15096.0,122.774,122.774,122.307,122.3654,15096.0
2023-01-11 10:55:00,125.85,125.86,125.77,125.85,6241.0,122.4238,122.4335,122.346,122.4238,6241.0
2023-01-11 11:00:00,125.87,125.88,125.68,125.68,10723.0,122.4432,122.453,122.2584,122.2584,10723.0
2023-01-11 11:05:00,125.7,125.73,125.45,125.46,5221.0,122.2779,122.307,122.0347,122.0444,5221.0
2023-01-11 11:10:00,125.44,125.52,125.39,125.49,15271.0,122.0249,122.1028,121.9763,122.0736,15271.0
2023-01-11 11:15:00,125.49,125.76,125.49,125.68,5996.0,122.0736,122.3362,122.0736,122.2584,5996.0
2023-01-11 11:20:00,125.66,125.66,125.42,125.47,14408.0,122.239,122.239,122.0055,122.0541,14408.0
2023-01-11 11:25:00,125.49,125.52,125.36,125.45,15578.0,122.0736,122.1028,121.9471,122.0347,15578.0
2023-01-11 11:30:00,125.46,125.71,125.46,125.56,8498.0,122.0444,122.2876,122.0444,122.1417,8498.0
2023-01-11 11:35:00,125.54,125.55,125.26,125.27,17465.0,122.1222,122.1319,121.8498,121.8596,17465.0
2023-01-11 11:40:00,125.27,125.47,125.24,125.45,12577.0,121.8596,122.0541,121.8304,122.0347,12577.0
2023-01-11 11:45:00,125.45,125.59,125.38,125.59,10404.0,122.0347,122.1709,121.9666,122.1709,10404.0
2023-01-11 11:50:00,125.59,125.64,125.56,125.6,12476.0,122.1709,122.2195,122.1417,122.1806,12476.0
2023-01-11 11:55:00,125.59,125.6,125.39,125.39,10628.0,122.1709,122.1806,121.9763,121.9763,10628.0
2023-01-11 12:00:00,125.43,125.49,125.37,125.38,10264.0,122.0152,122.0736,121.9568,121.9666,10264.0
2023-01-11 12:05:00,125.36,125.41,125.28,125.35,10351.0,121.9471,121.9958,121.8693,121.9374,10351.0
2023-01-11 12:10:00,125.37,125.52,125.36,125.46,5732.0,121.9568,122.1028,121.9471,122.0444,5732.0
2023-01-11 12:15:00,125.48,125.48,125.34,125.38,6638.0,122.0639,122.0639,121.9277,121.9666,6638.0
2023-01-11 12:20:00,125.35,125.38,125.29,125.34,9147.0,121.9374,121.9666,121.879,121.9277,9147.0
2023-01-11 12:25:00,125.34,125.46,125.32,125.45,11470.0,121.9277,122.0444,121.9082,122.0347,11470.0
2023-01-11 12:30:00,125.45,125.45,125.26,125.26,14372.0,122.0347,122.0347,121.8498,121.8498,14372.0
2023-01-11 12:35:00,125.26,125.5,125.2,125.5,10130.0,121.8498,122.0833,121.7915,122.0833,10130.0
2023-01-11 12:40:00,125.5,125.62,125.48,125.51,4249.0,122.0833,122.2,122.0639,122.093,4249.0
2023-01-11 12:45:00,125.52,125.61,125.45,125.57,6493.0,122.1028,122.1903,122.0347,122.1514,6493.0
2023-01-11 12:50:00,125.59,125.69,125.46,125.46,12210.0,122.1709,122.2681,122.0444,122.0444,12210.0
2023-01-11 12:55:00,125.45,125.48,125.33,125.34,12742.0,122.0347,122.0639,121.9179,121.9277,12742.0
2023-01-11 13:00:00,125.34,125.63,125.33,125.59,13044.0,121.9277,122.2098,121.9179,122.1709,13044.0
2023-01-11 13:05:00,125.59,125.65,125.51,125.51,30588.0,122.1709,122.2292,122.093,122.093,30588.0
2023-01-11 13:10:00,125.54,125.95,125.54,125.92,9762.0,122.1222,122.5211,122.1222,122.4919,9762.0
2023-01-11 13:15:00,125.89,125.92,125.62,125.64,7312.0,122.4627,122.4919,122.2,122.2195,7312.0
2023-01-11 13:20:00,125.58,125.63,125.54,125.63,7246.0,122.1611,122.2098,122.1222,122.2098,7246.0
2023-01-11 13:25:00,125.61,125.79,125.61,125.75,8355.0,122.1903,122.3654,122.1903,122.3265,8355.0
2023-01-11 13:30:00,125.77,125.77,125.64,125.72,21093.0,122.346,122.346,122.2195,122.2973,21093.0
2023-01-11 13:35:00,125.72,125.86,125.71,125.8,5948.0,122.2973,122.4335,122.2876,122.3751,5948.0
2023-01-11 13:40:00,125.81,125.86,125.7,125.71,8729.0,122.3849,122.4335,122.2779,122.2876,8729.0
2023-01-11 13:45:00,125.7,125.7,125.56,125.66,7445.0,122.2779,122.2779,122.1417,122.239,7445.0
2023-01-11 13:50:00,125.64,125.64,125.47,125.48,4544.0,122.2195,122.2195,122.0541,122.0639,4544.0
2023-01-11 13:55:00,125.49,125.57,125.45,125.53,8709.0,122.0736,122.1514,122.0347,122.1125,8709.0
2023-01-11 14:00:00,125.54,125.57,125.46,125.53,6503.0,122.1222,122.1514,122.0444,122.1125,6503.0
2023-01-11 14:05:00,125.54,125.54,125.41,125.43,6816.0,122.1222,122.1222,121.9958,122.0152,6816.0
2023-01-11 14:10:00,125.42,125.52,125.3,125.5,23105.0,122.0055,122.1028,121.8888,122.0833,23105.0
2023-01-11 14:15:00,125.48,125.73,125.47,125.72,5974.0,122.0639,122.307,122.0541,122.2973,5974.0
2023-01-11 14:20:00,125.73,125.97,125.7,125.97,6673.0,122.307,122.5405,122.2779,122.5405,6673.0
2023-01-11 14:25:00,125.97,126.25,125.96,126.2,15264.0,122.5405,122.8129,122.5308,122.7643,15264.0
2023-01-11 14:30:00,126.21,126.27,126.19,126.25,15740.0,122.774,122.8323,122.7545,122.8129,15740.0
2023-01-11 14:35:00,126.25,126.32,126.17,126.31,44648.0,122.8129,122.881,122.7351,122.8713,44648.0
2023-01-11 14:40:00,126.35,126.58,126.35,126.58,7830.0,122.9102,123.1339,122.9102,123.1339,7830.0
2023-01-11 14:45:00,126.57,126.7,126.56,126.64,9288.0,123.1242,123.2506,123.1145,123.1923,9288.0
2023-01-11 14:50:00,126.62,126.66,126.54,126.65,8705.0,123.1728,123.2117,123.095,123.202,8705.0
2023-01-11 14:55:00,126.64,126.67,126.45,126.53,9828.0,123.1923,123.2215,123.0074,123.0853,9828.0
2023-01-11 15:00:00,126.53,126.66,126.51,126.6,11775.0,123.0853,123.2117,123.0658,123.1534,11775.0
2023-01-11 15:05:00,126.61,126.68,126.48,126.67,12653.0,123.1631,123.2312,123.0366,123.2215,12653.0
2023-01-11 15:10:00,126.67,126.74,126.62,126.69,10244.0,123.2215,123.2896,123.1728,123.2409,10244.0
2023-01-11 15:15:00,126.66,126.74,126.53,126.73,8467.0,123.2117,123.2896,123.0853,123.2798,8467.0
2023-01-11 15:20:00,126.73,126.76,126.69,126.71,23323.0,123.2798,123.309,123.2409,123.2604,23323.0
2023-01-11 15:25:00,126.7,126.8,126.64,126.71,20955.0,123.2506,123.3479,123.1923,123.2604,20955.0
2023-01-11 15:30:00,126.72,126.74,126.4,126.7,88996.0,123.2701,123.2896,122.9588,123.2506,88996.0
2023-01-11 15:35:00,126.71,126.77,126.55,126.67,66367.0,123.2604,123.3187,123.1047,123.2215,66367.0
2023-01-11 15:40:00,126.67,126.79,126.64,126.74,49829.0,123.2215,123.3382,123.1923,123.2896,49829.0
2023-01-11 15:45:00,126.72,126.75,126.64,126.69,30418.0,123.2701,123.2993,123.1923,123.2409,30418.0
2023-01-11 15:50:00,126.69,126.89,126.39,126.78,94866.0,123.2409,123.4355,122.9491,123.3285,94866.0
2023-01-11 15:55:00,126.8,126.93,126.69,126.88,109887.0,123.3479,123.4744,123.2409,123.4257,109887.0
2023-01-12 09:30:00,127.06,127.06,126.3,126.37,20655.0,123.6008,123.6008,122.8615,122.9296,20655.0
2023-01-12 09:35:00,126.34,126.37,125.54,125.55,3160.0,122.9004,122.9296,122.1222,122.1319,3160.0
2023-01-12 09:40:00,125.49,125.49,124.99,125.03,16911.0,122.0736,122.0736,121.5872,121.6261,16911.0
2023-01-12 09:45:00,124.98,125.01,124.69,124.75,9026.0,121.5775,121.6066,121.2954,121.3537,9026.0
2023-01-12 09:50:00,124.79,124.79,124.4,124.68,19726.0,121.3926,121.3926,121.0133,121.2856,19726.0
2023-01-12 09:55:00,124.67,125.03,124.67,124.92,20699.0,121.2759,121.6261,121.2759,121.5191,20699.0
2023-01-12 10:00:00,124.97,125.12,124.58,124.72,6845.0,121.5677,121.7137,121.1884,121.3245,6845.0
2023-01-12 10:05:00,124.86,124.91,124.61,124.65,5127.0,121.4607,121.5094,121.2175,121.2565,5127.0
2023-01-12 10:10:00,124.72,125.15,124.72,125.08,18479.0,121.3245,121.7428,121.3245,121.6747,18479.0
2023-01-12 10:15:00,125.07,125.33,125.06,125.08,11122.0,121.665,121.9179,121.6553,121.6747,11122.0
2023-01-12 10:20:00,125.12,125.29,125.04,125.04,11390.0,121.7137,121.879,121.6358,121.6358,11390.0
2023-01-12 10:25:00,125.04,125.26,125.04,125.08,6450.0,121.6358,121.8498,121.6358,121.6747,6450.0
2023-01-12 10:30:00,125.07,125.4,125.0,125.4,17562.0,121.665,121.986,121.5969,121.986,17562.0
2023-01-12 10:35:00,125.37,125.54,125.37,125.54,7933.0,121.9568,122.1222,121.9568,122.1222,7933.0
2023-01-12 10:40:00,125.55,125.55,124.85,124.88,14915.0,122.1319,122.1319,121.451,121.4802,14915.0
2023-01-12 10:45:00,125.01,125.05,124.78,124.97,4589.0,121.6066,121.6456,121.3829,121.5677,4589.0
2023-01-12 10:50:00,124.93,125.05,124.84,125.0,5031.0,121.5288,121.6456,121.4413,121.5969,5031.0
2023-01-12 10:55:00,125.05,125.14,124.94,125.0,2726.0,121.6456,121.7331,121.5386,121.5969,2726.0
2023-01-12 11:00:00,124.95,124.96,124.72,124.82,3595.0,121.5483,121.558,121.3245,121.4218,3595.0
2023-01-12 11:05:00,124.86,124.88,124.66,124.68,4128.0,121.4607,121.4802,121.2662,121.2856,4128.0
2023-01-12 11:10:00,124.71,124.76,124.61,124.73,5000.0,121.3148,121.3635,121.2175,121.3343,5000.0
2023-01-12 11:15:00,124.73,124.75,124.44,124.46,9014.0,121.3343,121.3537,121.0522,121.0716,9014.0
2023-01-12 11:20:00,124.48,124.66,124.44,124.46,6378.0,121.0911,121.2662,121.0522,121.0716,6378.0
2023-01-12 11:25:00,124.47,124.47,124.29,124.39,10097.0,121.0814,121.0814,120.9063,121.0035,10097.0
2023-01-12 11:30:00,124.41,124.43,124.16,124.22,6610.0,121.023,121.0424,120.7798,120.8382,6610.0
2023-01-12 11:35:00,124.25,124.45,124.23,124.36,7147.0,120.8673,121.0619,120.8479,120.9743,7147.0
2023-01-12 11:40:00,124.39,124.65,124.39,124.65,3899.0,121.0035,121.2565,121.0035,121.2565,3899.0
2023-01-12 11:45:00,124.68,124.83,124.6,124.83,5401.0,121.2856,121.4316,121.2078,121.4316,5401.0
2023-01-12 11:50:00,124.82,124.94,124.81,124.84,4700.0,121.4218,121.5386,121.4121,121.4413,4700.0
2023-01-12 11:55:00,124.83,124.95,124.73,124.93,7067.0,121.4316,121.5483,121.3343,121.5288,7067.0
2023-01-12 12:00:00,124.92,125.03,124.86,124.97,9024.0,121.5191,121.6261,121.4607,121.5677,9024.0
2023-01-12 12:05:00,124.97,125.14,124.95,125.09,10397.0,121.5677,121.7331,121.5483,121.6845,10397.0
2023-01-12 12:10:00,125.09,125.16,125.0,125.01,13302.0,121.6845,121.7526,121.5969,121.6066,13302.0
2023-01-12 12:15:00,125.0,125.25,124.98,125.24,7413.0,121.5969,121.8401,121.5775,121.8304,7413.0
2023-01-12 12:20:00,125.25,125.28,124.96,124.99,44665.0,121.8401,121.8693,121.558,121.5872,44665.0
2023-01-12 12:25:00,125.01,125.25,125.0,125.23,20206.0,121.6066,121.8401,121.5969,121.8207,20206.0
2023-01-12 12:30:00,125.2,125.22,125.09,125.14,8872.0,121.7915,121.8109,121.6845,121.7331,8872.0
2023-01-12 12:35:00,125.08,125.17,125.03,125.12,3889.0,121.6747,121.7623,121.6261,121.7137,3889.0
2023-01-12 12:40:00,125.08,125.23,125.08,125.15,3713.0,121.6747,121.8207,121.6747,121.7428,3713.0
2023-01-12 12:45:00,125.17,125.37,125.17,125.26,6893.0,121.7623,121.9568,121.7623,121.8498,6893.0
2023-01-12 12:50:00,125.25,125.32,125.19,125.19,5324.0,121.8401,121.9082,121.7817,121.7817,5324.0
2023-01-12 12:55:00,125.21,125.28,125.12,125.15,12268.0,121.8012,121.8693,121.7137,121.7428,12268.0
2023-01-12 13:00:00,125.16,125.16,124.96,124.98,10008.0,121.7526,121.7526,121.558,121.5775,10008.0
2023-01-12 13:05:00,124.95,125.0,124.92,125.0,3431.0,121.5483,121.5969,121.5191,121.5969,3431.0
2023-01-12 13:10:00,125.01,125.03,124.9,125.01,5547.0,121.6066,121.6261,121.4996,121.6066,5547.0
2023-01-12 13:15:00,125.01,125.01,124.84,124.84,7831.0,121.6066,121.6066,121.4413,121.4413,7831.0
2023-01-12 13:20:00,124.83,124.83,124.62,124.69,7128.0,121.4316,121.4316,121.2273,121.2954,7128.0
2023-01-12 13:25:00,124.7,124.71,124.16,124.31,10486.0,121.3051,121.3148,120.7798,120.9257,10486.0
2023-01-12 13:30:00,124.28,124.34,124.01,124.15,13038.0,120.8965,120.9549,120.6339,120.7701,13038.0
2023-01-12 13:35:00,124.14,124.43,124.01,124.41,16828.0,120.7603,121.0424,120.6339,121.023,16828.0
2023-01-12 13:40:00,124.42,124.42,124.28,124.28,6883.0,121.0327,121.0327,120.8965,120.8965,6883.0
2023-01-12 13:45:00,124.3,124.49,124.26,124.42,6551.0,120.916,121.1008,120.8771,121.0327,6551.0
2023-01-12 13:50:00,124.42,124.59,124.34,124.57,4052.0,121.0327,121.1981,120.9549,121.1786,4052.0
2023-01-12 13:55:00,124.55,124.63,124.45,124.48,8786.0,121.1592,121.237,121.0619,121.0911,8786.0
2023-01-12 14:00:00,124.49,124.53,124.25,124.31,9649.0,121.1008,121.1397,120.8673,120.9257,9649.0
2023-01-12 14:05:00,124.3,124.34,124.16,124.19,9418.0,120.916,120.9549,120.7798,120.809,9418.0
2023-01-12 14:10:00,124.18,124.28,124.14,124.22,8164.0,120.7992,120.8965,120.7603,120.8382,8164.0
2023-01-12 14:15:00,124.23,124.23,124.08,124.14,5250.0,120.8479,120.8479,120.702,120.7603,5250.0
2023-01-12 14:20:00,124.15,124.27,124.01,124.09,10679.0,120.7701,120.8868,120.6339,120.7117,10679.0
2023-01-12 14:25:00,124.09,124.1,123.88,123.9,12666.0,120.7117,120.7214,120.5074,120.5269,12666.0
2023-01-12 14:30:00,123.9,124.03,123.84,123.94,6400.0,120.5269,120.6533,120.4685,120.5658,6400.0
2023-01-12 14:35:00,123.92,123.93,123.8,123.88,6817.0,120.5463,120.5561,120.4296,120.5074,6817.0
2023-01-12 14:40:00,123.82,123.86,123.75,123.78,6570.0,120.449,120.488,120.381,120.4101,6570.0
2023-01-12 14:45:00,123.78,123.81,123.59,123.62,17727.0,120.4101,120.4393,120.2253,120.2545,17727.0
2023-01-12 14:50:00,123.6,123.61,123.26,123.26,22871.0,120.235,120.2448,119.9043,119.9043,22871.0
2023-01-12 14:55:00,123.26,123.57,123.15,123.56,30867.0,119.9043,120.2059,119.7973,120.1961,30867.0
2023-01-12 15:00:00,123.58,123.69,123.44,123.56,20547.0,120.2156,120.3226,120.0794,120.1961,20547.0
2023-01-12 15:05:00,123.56,123.56,123.24,123.27,12139.0,120.1961,120.1961,119.8848,119.914,12139.0
2023-01-12 15:10:00,123.25,123.33,123.16,123.24,13054.0,119.8946,119.9724,119.807,119.8848,13054.0
2023-01-12 15:15:00,123.23,123.32,123.14,123.15,14147.0,119.8751,119.9627,119.7876,119.7973,14147.0
2023-01-12 15:20:00,123.15,123.53,123.15,123.51,19507.0,119.7973,120.1669,119.7973,120.1475,19507.0
2023-01-12 15:25:00,123.52,123.57,123.42,123.51,23314.0,120.1572,120.2059,120.0599,120.1475,23314.0
2023-01-12 15:30:00,123.5,123.55,123.42,123.53,21371.0,120.1378,120.1864,120.0599,120.1669,21371.0
2023-01-12 15:35:00,123.53,123.53,123.15,123.24,22223.0,120.1669,120.1669,119.7973,119.8848,22223.0
2023-01-12 15:40:00,123.26,123.29,123.08,123.13,31735.0,119.9043,119.9335,119.7292,119.7778,31735.0
2023-01-12 15:45:00,123.12,123.12,122.93,122.99,40598.0,119.7681,119.7681,119.5833,119.6416,40598.0
2023-01-12 15:50:00,123.0,123.16,122.97,123.08,78057.0,119.6514,119.807,119.6222,119.7292,78057.0
2023-01-12 15:55:00,123.09,123.34,122.93,123.27,152931.0,119.7389,119.9821,119.5833,119.914,152931.0
2023-01-13 09:30:00,122.92,123.51,122.68,123.08,37592.0,119.5735,120.1475,119.3401,119.7292,37592.0
2023-01-13 09:35:00,123.08,123.3,122.5,122.71,51999.0,119.7292,119.9432,119.165,119.3693,51999.0
2023-01-13 09:40:00,122.78,123.27,122.72,123.14,148987.0,119.4374,119.914,119.379,119.7876,148987.0
2023-01-13 09:45:00,123.07,123.55,123.07,123.4,56312.0,119.7195,120.1864,119.7195,120.0405,56312.0
2023-01-13 09:50:00,123.29,123.74,123.29,123.52,25478.0,119.9335,120.3712,119.9335,120.1572,25478.0
2023-01-13 09:55:00,123.51,123.56,123.27,123.27,16323.0,120.1475,120.1961,119.914,119.914,16323.0
2023-01-13 10:00:00,123.25,123.58,122.87,122.88,43600.0,119.8946,120.2156,119.5249,119.5346,43600.0
2023-01-13 10:05:00,122.79,123.09,122.75,123.05,18475.0,119.4471,119.7389,119.4082,119.7,18475.0
2023-01-13 10:10:00,123.05,123.2,122.91,123.0,43074.0,119.7,119.8459,119.5638,119.6514,43074.0
2023-01-13 10:15:00,122.94,123.19,122.93,123.08,10208.0,119.593,119.8362,119.5833,119.7292,10208.0
2023-01-13 10:20:00,123.14,123.47,123.14,123.47,4080.0,119.7876,120.1086,119.7876,120.1086,4080.0
2023-01-13 10:25:00,123.42,123.67,123.37,123.64,4897.0,120.0599,120.3031,120.0113,120.2739,4897.0
2023-01-13 10:30:00,123.61,123.62,123.14,123.17,35101.0,120.2448,120.2545,119.7876,119.8167,35101.0
2023-01-13 10:35:00,123.19,123.39,123.18,123.34,12423.0,119.8362,120.0308,119.8265,119.9821,12423.0
2023-01-13 10:40:00,123.3,123.41,122.95,122.95,4525.0,119.9432,120.0502,119.6027,119.6027,4525.0
2023-01-13 10:45:00,122.92,123.07,122.85,123.05,9445.0,119.5735,119.7195,119.5055,119.7,9445.0
2023-01-13 10:50:00,123.08,123.11,123.01,123.11,4819.0,119.7292,119.7584,119.6611,119.7584,4819.0
2023-01-13 10:55:00,123.13,123.22,123.09,123.12,5742.0,119.7778,119.8654,119.7389,119.7681,5742.0
2023-01-13 11:00:00,123.11,123.35,123.07,123.35,7288.0,119.7584,119.9918,119.7195,119.9918,7288.0
2023-01-13 11:05:00,123.39,123.44,123.26,123.38,10595.0,120.0308,120.0794,119.9043,120.021,10595.0
2023-01-13 11:10:00,123.35,123.63,123.34,123.61,7193.0,119.9918,120.2642,119.9821,120.2448,7193.0
2023-01-13 11:15:00,123.58,123.65,123.5,123.54,7147.0,120.2156,120.2837,120.1378,120.1767,7147.0
2023-01-13 11:20:00,123.54,123.72,123.49,123.72,5571.0,120.1767,120.3518,120.128,120.3518,5571.0
2023-01-13 11:25:00,123.7,123.75,123.62,123.69,6768.0,120.3323,120.381,120.2545,120.3226,6768.0
2023-01-13 11:30:00,123.7,123.7,123.28,123.4,34308.0,120.3323,120.3323,119.9237,120.0405,34308.0
2023-01-13 11:35:00,123.38,123.65,123.35,123.61,10983.0,120.021,120.2837,119.9918,120.2448,10983.0
2023-01-13 11:40:00,123.63,123.69,123.38,123.42,60796.0,120.2642,120.3226,120.021,120.0599,60796.0
2023-01-13 11:45:00,123.42,123.67,123.4,123.67,10052.0,120.0599,120.3031,120.0405,120.3031,10052.0
2023-01-13 11:50:00,123.66,123.85,123.65,123.72,7732.0,120.2934,120.4782,120.2837,120.3518,7732.0
2023-01-13 11:55:00,123.69,123.69,123.39,123.53,63021.0,120.3226,120.3226,120.0308,120.1669,63021.0
2023-01-13 12:00:00,123.52,123.68,123.49,123.65,3959.0,120.1572,120.3129,120.128,120.2837,3959.0
2023-01-13 12:05:00,123.67,123.74,123.59,123.72,36540.0,120.3031,120.3712,120.2253,120.3518,36540.0
2023-01-13 12:10:00,123.72,123.92,123.72,123.92,3120.0,120.3518,120.5463,120.3518,120.5463,3120.0
2023-01-13 12:15:00,123.92,124.0,123.91,123.99,24665.0,120.5463,120.6241,120.5366,120.6144,24665.0
2023-01-13 12:20:00,123.96,123.96,123.83,123.83,8760.0,120.5852,120.5852,120.4588,120.4588,8760.0
2023-01-13 12:25:00,123.82,123.83,123.78,123.81,4800.0,120.449,120.4588,120.4101,120.4393,4800.0
2023-01-13 12:30:00,123.81,123.81,123.66,123.66,3869.0,120.4393,120.4393,120.2934,120.2934,3869.0
2023-01-13 12:35:00,123.63,123.66,123.54,123.56,5432.0,120.2642,120.2934,120.1767,120.1961,5432.0
2023-01-13 12:40:00,123.56,123.63,123.54,123.63,6226.0,120.1961,120.2642,120.1767,120.2642,6226.0
2023-01-13 12:45:00,123.62,123.63,123.52,123.57,3857.0,120.2545,120.2642,120.1572,120.2059,3857.0
2023-01-13 12:50:00,123.58,123.73,123.57,123.72,5137.0,120.2156,120.3615,120.2059,120.3518,5137.0
2023-01-13 12:55:00,123.72,123.79,123.6,123.61,4014.0,120.3518,120.4199,120.235,120.2448,4014.0
2023-01-13 13:00:00,123.62,123.72,123.62,123.7,5288.0,120.2545,120.3518,120.2545,120.3323,5288.0
2023-01-13 13:05:00,123.7,123.72,123.62,123.64,6713.0,120.3323,120.3518,120.2545,120.2739,6713.0
2023-01-13 13:10:00,123.64,123.66,123.46,123.52,12980.0,120.2739,120.2934,120.0988,120.1572,12980.0
2023-01-13 13:15:00,123.52,123.52,123.26,123.31,16273.0,120.1572,120.1572,119.9043,119.9529,16273.0
2023-01-13 13:20:00,123.31,123.31,123.14,123.14,3674.0,119.9529,119.9529,119.7876,119.7876,3674.0
2023-01-13 13:25:00,123.16,123.16,123.06,123.12,7413.0,119.807,119.807,119.7097,119.7681,7413.0
2023-01-13 13:30:00,123.09,123.11,123.07,123.08,4380.0,119.7389,119.7584,119.7195,119.7292,4380.0
2023-01-13 13:35:00,123.07,123.11,122.98,123.08,46346.0,119.7195,119.7584,119.6319,119.7292,46346.0
2023-01-13 13:40:00,123.11,123.22,123.09,123.22,6228.0,119.7584,119.8654,119.7389,119.8654,6228.0
2023-01-13 13:45:00,123.21,123.29,123.15,123.24,30943.0,119.8557,119.9335,119.7973,119.8848,30943.0
2023-01-13 13:50:00,123.2,123.2,123.01,123.04,4265.0,119.8459,119.8459,119.6611,119.6903,4265.0
2023-01-13 13:55:00,123.04,123.16,123.04,123.12,4252.0,119.6903,119.807,119.6903,119.7681,4252.0
2023-01-13 14:00:00,123.12,123.32,123.09,123.21,18429.0,119.7681,119.9627,119.7389,119.8557,18429.0
2023-01-13 14:05:00,123.2,123.4,123.13,123.33,31768.0,119.8459,120.0405,119.7778,119.9724,31768.0
2023-01-13 14:10:00,123.33,123.37,123.23,123.25,30274.0,119.9724,120.0113,119.8751,119.8946,30274.0
2023-01-13 14:15:00,123.25,123.27,123.16,123.16,11892.0,119.8946,119.914,119.807,119.807,11892.0
2023-01-13 14:20:00,123.16,123.23,123.11,123.23,6285.0,119.807,119.8751,119.7584,119.8751,6285.0
2023-01-13 14:25:00,123.23,123.28,123.21,123.23,17676.0,119.8751,119.9237,119.8557,119.8751,17676.0
2023-01-13 14:30:00,123.24,123.25,123.16,123.2,17137.0,119.8848,119.8946,119.807,119.8459,17137.0
2023-01-13 14:35:00,123.2,123.35,123.17,123.34,17489.0,119.8459,119.9918,119.8167,119.9821,17489.0
2023-01-13 14:40:00,123.3,123.45,123.28,123.44,7079.0,119.9432,120.0891,119.9237,120.0794,7079.0
2023-01-13 14:45:00,123.47,123.93,123.47,123.93,6854.0,120.1086,120.5561,120.1086,120.5561,6854.0
2023-01-13 14:50:00,123.94,124.03,123.89,123.95,11718.0,120.5658,120.6533,120.5171,120.5755,11718.0
2023-01-13 14:55:00,123.94,124.06,123.77,124.03,22170.0,120.5658,120.6825,120.4004,120.6533,22170.0
2023-01-13 15:00:00,124.03,124.13,123.98,124.13,55535.0,120.6533,120.7506,120.6047,120.7506,55535.0
2023-01-13 15:05:00,124.12,124.33,124.08,124.33,8568.0,120.7409,120.9452,120.702,120.9452,8568.0
2023-01-13 15:10:00,124.36,124.38,124.11,124.11,8367.0,120.9743,120.9938,120.7312,120.7312,8367.0
2023-01-13 15:15:00,124.07,124.16,124.0,124.06,8369.0,120.6922,120.7798,120.6241,120.6825,8369.0
2023-01-13 15:20:00,124.09,124.17,124.05,124.13,5938.0,120.7117,120.7895,120.6728,120.7506,5938.0
2023-01-13 15:25:00,124.16,124.21,124.04,124.05,11086.0,120.7798,120.8284,120.6631,120.6728,11086.0
2023-01-13 15:30:00,124.05,124.34,123.98,124.34,20669.0,120.6728,120.9549,120.6047,120.9549,20669.0
2023-01-13 15:35:00,124.32,124.62,124.31,124.61,17622.0,120.9354,121.2273,120.9257,121.2175,17622.0
2023-01-13 15:40:00,124.6,124.77,124.58,124.73,31031.0,121.2078,121.3732,121.1884,121.3343,31031.0
2023-01-13 15:45:00,124.71,124.77,124.58,124.77,41565.0,121.3148,121.3732,121.1884,121.3732,41565.0
2023-01-13 15:50:00,124.83,124.88,124.7,124.86,66949.0,121.4316,121.4802,121.3051,121.4607,66949.0
2023-01-13 15:55:00,124.85,124.97,124.68,124.88,104954.0,121.451,121.5677,121.2856,121.4802,104954.0
2023-01-17 09:30:00,125.6,125.94,125.0,125.33,52116.0,122.1806,122.5113,121.5969,121.9179,52116.0
2023-01-17 09:35:00,125.33,125.62,125.23,125.41,12801.0,121.9179,122.2,121.8207,121.9958,12801.0
2023-01-17 09:40:00,125.4,125.46,125.23,125.36,6710.0,121.986,122.0444,121.8207,121.9471,6710.0
2023-01-17 09:45:00,125.31,125.47,125.08,125.43,14312.0,121.8985,122.0541,121.6747,122.0152,14312.0
2023-01-17 09:50:00,125.43,125.51,125.32,125.47,5230.0,122.0152,122.093,121.9082,122.0541,5230.0
2023-01-17 09:55:00,125.46,125.46,125.01,125.05,21465.0,122.0444,122.0444,121.6066,121.6456,21465.0
2023-01-17 10:00:00,125.07,125.28,124.99,124.99,31657.0,121.665,121.8693,121.5872,121.5872,31657.0
2023-01-17 10:05:00,125.0,125.11,124.95,125.05,11981.0,121.5969,121.7039,121.5483,121.6456,11981.0
2023-01-17 10:10:00,125.05,125.33,125.0,125.33,16279.0,121.6456,121.9179,121.5969,121.9179,16279.0
2023-01-17 10:15:00,125.34,125.41,125.26,125.35,29204.0,121.9277,121.9958,121.8498,121.9374,29204.0
2023-01-17 10:20:00,125.35,125.37,125.22,125.36,25691.0,121.9374,121.9568,121.8109,121.9471,25691.0
2023-01-17 10:25:00,125.39,125.4,125.07,125.18,14368.0,121.9763,121.986,121.665,121.772,14368.0
2023-01-17 10:30:00,125.2,125.36,125.19,125.27,10607.0,121.7915,121.9471,121.7817,121.8596,10607.0
2023-01-17 10:35:00,125.3,125.55,125.22,125.36,8651.0,121.8888,122.1319,121.8109,121.9471,8651.0
2023-01-17 10:40:00,125.32,125.32,124.89,125.08,9796.0,121.9082,121.9082,121.4899,121.6747,9796.0
2023-01-17 10:45:00,125.1,125.12,124.79,124.86,17636.0,121.6942,121.7137,121.3926,121.4607,17636.0
2023-01-17 10:50:00,124.86,125.05,124.86,125.05,3676.0,121.4607,121.6456,121.4607,121.6456,3676.0
2023-01-17 10:55:00,125.05,125.33,125.04,125.33,5246.0,121.6456,121.9179,121.6358,121.9179,5246.0
2023-01-17 11:00:00,125.37,125.42,125.28,125.29,11081.0,121.9568,122.0055,121.8693,121.879,11081.0
2023-01-17 11:05:00,125.32,125.42,125.28,125.38,6962.0,121.9082,122.0055,121.8693,121.9666,6962.0
2023-01-17 11:10:00,125.4,125.43,125.33,125.41,8366.0,121.986,122.0152,121.9179,121.9958,8366.0
2023-01-17 11:15:00,125.37,125.44,125.35,125.4,13996.0,121.9568,122.0249,121.9374,121.986,13996.0
2023-01-17 11:20:00,125.4,125.42,125.3,125.37,5439.0,121.986,122.0055,121.8888,121.9568,5439.0
2023-01-17 11:25:00,125.39,125.44,125.38,125.38,10547.0,121.9763,122.0249,121.9666,121.9666,10547.0
2023-01-17 11:30:00,125.36,125.42,125.29,125.31,4490.0,121.9471,122.0055,121.879,121.8985,4490.0
2023-01-17 11:35:00,125.33,125.35,125.26,125.3,4041.0,121.9179,121.9374,121.8498,121.8888,4041.0
2023-01-17 11:40:00,125.31,125.38,125.28,125.35,3683.0,121.8985,121.9666,121.8693,121.9374,3683.0
2023-01-17 11:45:00,125.33,125.53,125.33,125.51,29605.0,121.9179,122.1125,121.9179,122.093,29605.0
2023-01-17 11:50:00,125.54,125.69,125.54,125.55,5395.0,122.1222,122.2681,122.1222,122.1319,5395.0
2023-01-17 11:55:00,125.58,125.69,125.58,125.6,3845.0,122.1611,122.2681,122.1611,122.1806,3845.0
2023-01-17 12:00:00,125.65,125.7,125.65,125.69,7550.0,122.2292,122.2779,122.2292,122.2681,7550.0
2023-01-17 12:05:00,125.7,125.86,125.62,125.71,74770.0,122.2779,122.4335,122.2,122.2876,74770.0
2023-01-17 12:10:00,125.71,125.81,125.7,125.77,11673.0,122.2876,122.3849,122.2779,122.346,11673.0
2023-01-17 12:15:00,125.77,125.9,125.76,125.88,8066.0,122.346,122.4724,122.3362,122.453,8066.0
2023-01-17 12:20:00,125.9,125.94,125.85,125.91,5631.0,122.4724,122.5113,122.4238,122.4821,5631.0
2023-01-17 12:25:00,125.91,125.98,125.88,125.98,4741.0,122.4821,122.5502,122.453,122.5502,4741.0
2023-01-17 12:30:00,125.97,126.17,125.96,126.17,6581.0,122.5405,122.7351,122.5308,122.7351,6581.0
2023-01-17 12:35:00,126.17,126.22,126.09,126.1,4295.0,122.7351,122.7837,122.6572,122.667,4295.0
2023-01-17 12:40:00,126.11,126.14,125.88,125.92,9545.0,122.6767,122.7059,122.453,122.4919,9545.0
2023-01-17 12:45:00,125.96,125.96,125.87,125.92,4367.0,122.5308,122.5308,122.4432,122.4919,4367.0
2023-01-17 12:50:00,125.95,126.05,125.94,125.95,4879.0,122.5211,122.6183,122.5113,122.5211,4879.0
2023-01-17 12:55:00,125.94,125.96,125.87,125.96,5108.0,122.5113,122.5308,122.4432,122.5308,5108.0
2023-01-17 13:00:00,126.0,126.07,125.99,126.04,4942.0,122.5697,122.6378,122.56,122.6086,4942.0
2023-01-17 13:05:00,126.09,126.21,126.09,126.16,5568.0,122.6572,122.774,122.6572,122.7253,5568.0
2023-01-17 13:10:00,126.14,126.18,126.08,126.17,5772.0,122.7059,122.7448,122.6475,122.7351,5772.0
2023-01-17 13:15:00,126.2,126.22,126.09,126.12,5550.0,122.7643,122.7837,122.6572,122.6864,5550.0
2023-01-17 13:20:00,126.14,126.27,126.1,126.27,3956.0,122.7059,122.8323,122.667,122.8323,3956.0
2023-01-17 13:25:00,126.29,126.33,126.27,126.29,5501.0,122.8518,122.8907,122.8323,122.8518,5501.0
2023-01-17 13:30:00,126.31,126.31,126.1,126.13,8429.0,122.8713,122.8713,122.667,122.6962,8429.0
2023-01-17 13:35:00,126.11,126.24,126.11,126.18,8268.0,122.6767,122.8032,122.6767,122.7448,8268.0
2023-01-17 13:40:00,126.19,126.27,126.19,126.22,4808.0,122.7545,122.8323,122.7545,122.7837,4808.0
2023-01-17 13:45:00,126.22,126.37,126.21,126.34,12696.0,122.7837,122.9296,122.774,122.9004,12696.0
2023-01-17 13:50:00,126.39,126.45,126.32,126.38,27205.0,122.9491,123.0074,122.881,122.9394,27205.0
2023-01-17 13:55:00,126.38,126.4,126.21,126.37,14353.0,122.9394,122.9588,122.774,122.9296,14353.0
2023-01-17 14:00:00,126.37,126.39,126.28,126.39,13256.0,122.9296,122.9491,122.8421,122.9491,13256.0
2023-01-17 14:05:00,126.39,126.45,126.37,126.45,6300.0,122.9491,123.0074,122.9296,123.0074,6300.0
2023-01-17 14:10:00,126.46,126.48,126.34,126.36,24061.0,123.0172,123.0366,122.9004,122.9199,24061.0
2023-01-17 14:15:00,126.35,126.44,126.22,126.43,14872.0,122.9102,122.9977,122.7837,122.988,14872.0
2023-01-17 14:20:00,126.43,126.43,126.31,126.32,10261.0,122.988,122.988,122.8713,122.881,10261.0
2023-01-17 14:25:00,126.32,126.37,126.29,126.34,12234.0,122.881,122.9296,122.8518,122.9004,12234.0
2023-01-17 14:30:00,126.32,126.36,126.25,126.29,6504.0,122.881,122.9199,122.8129,122.8518,6504.0
2023-01-17 14:35:00,126.29,126.39,126.27,126.33,7384.0,122.8518,122.9491,122.8323,122.8907,7384.0
2023-01-17 14:40:00,126.32,126.32,126.16,126.22,10245.0,122.881,122.881,122.7253,122.7837,10245.0
2023-01-17 14:45:00,126.24,126.3,126.2,126.22,6423.0,122.8032,122.8615,122.7643,122.7837,6423.0
2023-01-17 14:50:00,126.24,126.29,126.03,126.03,5697.0,122.8032,122.8518,122.5989,122.5989,5697.0
2023-01-17 14:55:00,126.06,126.06,125.89,126.0,9262.0,122.6281,122.6281,122.4627,122.5697,9262.0
2023-01-17 15:00:00,125.99,126.17,125.99,126.17,10637.0,122.56,122.7351,122.56,122.7351,10637.0
2023-01-17 15:05:00,126.15,126.21,126.08,126.19,12932.0,122.7156,122.774,122.6475,122.7545,12932.0
2023-01-17 15:10:00,126.2,126.21,125.97,126.04,11844.0,122.7643,122.774,122.5405,122.6086,11844.0
2023-01-17 15:15:00,126.03,126.16,126.01,126.12,8599.0,122.5989,122.7253,122.5794,122.6864,8599.0
2023-01-17 15:20:00,126.11,126.14,126.01,126.09,9751.0,122.6767,122.7059,122.5794,122.6572,9751.0
2023-01-17 15:25:00,126.1,126.17,126.1,126.12,9271.0,122.667,122.7351,122.667,122.6864,9271.0
2023-01-17 15:30:00,126.13,126.24,126.08,126.21,11795.0,122.6962,122.8032,122.6475,122.774,11795.0
2023-01-17 15:35:00,126.2,126.25,126.13,126.13,8456.0,122.7643,122.8129,122.6962,122.6962,8456.0
2023-01-17 15:40:00,126.13,126.2,126.11,126.12,12114.0,122.6962,122.7643,122.6767,122.6864,12114.0
2023-01-17 15:45:00,126.12,126.12,126.01,126.09,24742.0,122.6864,122.6864,122.5794,122.6572,24742.0
2023-01-17 15:50:00,126.08,126.09,125.79,125.85,37088.0,122.6475,122.6572,122.3654,122.4238,37088.0
2023-01-17 15:55:00,125.87,125.91,125.67,125.68,82513.0,122.4432,122.4821,122.2487,122.2584,82513.0
2023-01-18 09:30:00,125.73,126.7,125.7,126.02,19078.0,122.307,123.2506,122.2779,122.5892,19078.0
2023-01-18 09:35:00,125.99,125.99,125.74,125.83,2304.0,122.56,122.56,122.3168,122.4043,2304.0
2023-01-18 09:40:00,125.86,126.05,125.5,125.58,4772.0,122.4335,122.6183,122.0833,122.1611,4772.0
2023-01-18 09:45:00,125.59,125.63,125.47,125.57,5397.0,122.1709,122.2098,122.0541,122.1514,5397.0
2023-01-18 09:50:00,125.56,125.65,125.24,125.24,4159.0,122.1417,122.2292,121.8304,121.8304,4159.0
2023-01-18 09:55:00,125.25,125.25,124.96,125.08,8008.0,121.8401,121.8401,121.558,121.6747,8008.0
2023-01-18 10:00:00,125.11,125.12,124.8,124.81,12078.0,121.7039,121.7137,121.4024,121.4121,12078.0
2023-01-18 10:05:00,124.77,125.09,124.72,124.98,6732.0,121.3732,121.6845,121.3245,121.5775,6732.0
2023-01-18 10:10:00,124.9,124.91,124.63,124.68,8541.0,121.4996,121.5094,121.237,121.2856,8541.0
2023-01-18 10:15:00,124.71,124.82,124.58,124.6,6949.0,121.3148,121.4218,121.1884,121.2078,6949.0
2023-01-18 10:20:00,124.6,124.65,124.53,124.55,3951.0,121.2078,121.2565,121.1397,121.1592,3951.0
2023-01-18 10:25:00,124.55,124.64,124.34,124.38,13138.0,121.1592,121.2467,120.9549,120.9938,13138.0
2023-01-18 10:30:00,124.36,124.46,124.18,124.27,10383.0,120.9743,121.0716,120.7992,120.8868,10383.0
2023-01-18 10:35:00,124.26,124.34,124.24,124.34,2222.0,120.8771,120.9549,120.8576,120.9549,2222.0
2023-01-18 10:40:00,124.36,124.36,124.2,124.26,3147.0,120.9743,120.9743,120.8187,120.8771,3147.0
2023-01-18 10:45:00,124.34,124.41,124.3,124.4,1567.0,120.9549,121.023,120.916,121.0133,1567.0
2023-01-18 10:50:00,124.42,124.51,124.41,124.45,2720.0,121.0327,121.1203,121.023,121.0619,2720.0
2023-01-18 10:55:00,124.32,124.33,124.14,124.21,3369.0,120.9354,120.9452,120.7603,120.8284,3369.0
2023-01-18 11:00:00,124.24,124.25,124.0,124.02,11403.0,120.8576,120.8673,120.6241,120.6436,11403.0
2023-01-18 11:05:00,124.0,124.0,123.7,123.78,4915.0,120.6241,120.6241,120.3323,120.4101,4915.0
2023-01-18 11:10:00,123.78,123.86,123.72,123.86,5544.0,120.4101,120.488,120.3518,120.488,5544.0
2023-01-18 11:15:00,123.82,123.82,123.58,123.58,6168.0,120.449,120.449,120.2156,120.2156,6168.0
2023-01-18 11:20:00,123.59,123.78,123.5,123.78,8315.0,120.2253,120.4101,120.1378,120.4101,8315.0
2023-01-18 11:25:00,123.81,124.01,123.8,123.91,5556.0,120.4393,120.6339,120.4296,120.5366,5556.0
2023-01-18 11:30:00,123.86,123.88,123.65,123.65,5353.0,120.488,120.5074,120.2837,120.2837,5353.0
2023-01-18 11:35:00,123.64,123.64,123.52,123.54,3673.0,120.2739,120.2739,120.1572,120.1767,3673.0
2023-01-18 11:40:00,123.57,123.69,123.57,123.69,3985.0,120.2059,120.3226,120.2059,120.3226,3985.0
2023-01-18 11:45:00,123.66,123.67,123.5,123.58,2519.0,120.2934,120.3031,120.1378,120.2156,2519.0
2023-01-18 11:50:00,123.62,123.64,123.5,123.55,8823.0,120.2545,120.2739,120.1378,120.1864,8823.0
2023-01-18 11:55:00,123.55,123.69,123.52,123.68,3302.0,120.1864,120.3226,120.1572,120.3129,3302.0
2023-01-18 12:00:00,123.65,123.66,123.52,123.52,4371.0,120.2837,120.2934,120.1572,120.1572,4371.0
2023-01-18 12:05:00,123.53,123.53,123.37,123.4,3221.0,120.1669,120.1669,120.0113,120.0405,3221.0
2023-01-18 12:10:00,123.41,123.45,123.38,123.45,3713.0,120.0502,120.0891,120.021,120.0891,3713.0
2023-01-18 12:15:00,123.45,123.45,123.26,123.4,4648.0,120.0891,120.0891,119.9043,120.0405,4648.0
2023-01-18 12:20:00,123.46,123.49,123.4,123.45,3755.0,120.0988,120.128,120.0405,120.0891,3755.0
2023-01-18 12:25:00,123.43,123.43,123.28,123.3,4119.0,120.0697,120.0697,119.9237,119.9432,4119.0
2023-01-18 12:30:00,123.29,123.3,123.16,123.16,2724.0,119.9335,119.9432,119.807,119.807,2724.0
2023-01-18 12:35:00,123.14,123.2,123.07,123.07,6230.0,119.7876,119.8459,119.7195,119.7195,6230.0
2023-01-18 12:40:00,123.07,123.14,123.06,123.07,2642.0,119.7195,119.7876,119.7097,119.7195,2642.0
2023-01-18 12:45:00,123.01,123.03,122.98,123.0,5186.0,119.6611,119.6806,119.6319,119.6514,5186.0
2023-01-18 12:50:00,123.0,123.0,122.63,122.63,4119.0,119.6514,119.6514,119.2914,119.2914,4119.0
2023-01-18 12:55:00,122.66,122.74,122.66,122.7,3431.0,119.3206,119.3984,119.3206,119.3595,3431.0
2023-01-18 13:00:00,122.68,122.78,122.59,122.61,6367.0,119.3401,119.4374,119.2525,119.272,6367.0
2023-01-18 13:05:00,122.55,122.58,122.45,122.46,3680.0,119.2136,119.2428,119.1163,119.1261,3680.0
2023-01-18 13:10:00,122.46,122.57,122.45,122.54,4377.0,119.1261,119.2331,119.1163,119.2039,4377.0
2023-01-18 13:15:00,122.54,122.6,122.53,122.58,4311.0,119.2039,119.2623,119.1942,119.2428,4311.0
2023-01-18 13:20:00,122.55,122.7,122.55,122.63,4999.0,119.2136,119.3595,119.2136,119.2914,4999.0
2023-01-18 13:25:00,122.63,122.69,122.62,122.69,4211.0,119.2914,119.3498,119.2817,119.3498,4211.0
2023-01-18 13:30:00,122.69,122.83,122.69,122.77,3538.0,119.3498,119.486,119.3498,119.4276,3538.0
2023-01-18 13:35:00,122.8,122.94,122.8,122.91,5034.0,119.4568,119.593,119.4568,119.5638,5034.0
2023-01-18 13:40:00,122.84,123.12,122.84,122.98,4423.0,119.4957,119.7681,119.4957,119.6319,4423.0
2023-01-18 13:45:00,122.98,123.09,122.98,123.03,4188.0,119.6319,119.7389,119.6319,119.6806,4188.0
2023-01-18 13:50:00,123.03,123.14,123.03,123.14,3068.0,119.6806,119.7876,119.6806,119.7876,3068.0
2023-01-18 13:55:00,123.12,123.12,122.98,122.99,4130.0,119.7681,119.7681,119.6319,119.6416,4130.0
2023-01-18 14:00:00,123.01,123.19,123.01,123.12,5156.0,119.6611,119.8362,119.6611,119.7681,5156.0
2023-01-18 14:05:00,123.09,123.1,122.97,123.09,4008.0,119.7389,119.7486,119.6222,119.7389,4008.0
2023-01-18 14:10:00,123.06,123.17,123.06,123.09,12404.0,119.7097,119.8167,119.7097,119.7389,12404.0
2023-01-18 14:15:00,123.09,123.18,123.08,123.15,5634.0,119.7389,119.8265,119.7292,119.7973,5634.0
2023-01-18 14:20:00,123.17,123.2,123.05,123.07,4799.0,119.8167,119.8459,119.7,119.7195,4799.0
2023-01-18 14:25:00,123.09,123.1,123.01,123.01,3315.0,119.7389,119.7486,119.6611,119.6611,3315.0
2023-01-18 14:30:00,123.04,123.13,123.03,123.03,4783.0,119.6903,119.7778,119.6806,119.6806,4783.0
2023-01-18 14:35:00,123.05,123.05,122.83,122.84,2473.0,119.7,119.7,119.486,119.4957,2473.0
2023-01-18 14:40:00,122.83,122.83,122.68,122.72,3371.0,119.486,119.486,119.3401,119.379,3371.0
2023-01-18 14:45:00,122.73,122.78,122.71,122.74,5240.0,119.3887,119.4374,119.3693,119.3984,5240.0
2023-01-18 14:50:00,122.75,122.76,122.65,122.7,5237.0,119.4082,119.4179,119.3109,119.3595,5237.0
2023-01-18 14:55:00,122.7,122.7,122.66,122.67,3632.0,119.3595,119.3595,119.3206,119.3304,3632.0
2023-01-18 15:00:00,122.66,122.68,122.51,122.6,11266.0,119.3206,119.3401,119.1747,119.2623,11266.0
2023-01-18 15:05:00,122.59,122.77,122.59,122.72,4265.0,119.2525,119.4276,119.2525,119.379,4265.0
2023-01-18 15:10:00,122.72,122.85,122.7,122.79,7225.0,119.379,119.5055,119.3595,119.4471,7225.0
2023-01-18 15:15:00,122.84,122.88,122.58,122.65,11757.0,119.4957,119.5346,119.2428,119.3109,11757.0
2023-01-18 15:20:00,122.65,122.77,122.61,122.71,10903.0,119.3109,119.4276,119.272,119.3693,10903.0
2023-01-18 15:25:00,122.69,122.72,122.66,122.69,9853.0,119.3498,119.379,119.3206,119.3498,9853.0
2023-01-18 15:30:00,122.69,122.76,122.63,122.66,14165.0,119.3498,119.4179,119.2914,119.3206,14165.0
2023-01-18 15:35:00,122.65,122.75,122.63,122.64,15976.0,119.3109,119.4082,119.2914,119.3012,15976.0
2023-01-18 15:40:00,122.63,122.64,122.47,122.49,19145.0,119.2914,119.3012,119.1358,119.1553,19145.0
2023-01-18 15:45:00,122.49,122.5,122.34,122.4,17221.0,119.1553,119.165,119.0093,119.0677,17221.0
2023-01-18 15:50:00,122.38,122.38,122.13,122.31,27689.0,119.0483,119.0483,118.8051,118.9802,27689.0
2023-01-18 15:55:00,122.32,122.32,122.12,122.15,71219.0,118.9899,118.9899,118.7953,118.8245,71219.0
2023-01-19 09:30:00,121.79,122.06,121.5,121.9,14078.0,118.4743,118.737,118.1922,118.5813,14078.0
2023-01-19 09:35:00,121.88,122.3,121.87,122.3,10520.0,118.5619,118.9704,118.5521,118.9704,10520.0
2023-01-19 09:40:00,122.25,122.45,122.24,122.45,13151.0,118.9218,119.1163,118.9121,119.1163,13151.0
2023-01-19 09:45:00,122.5,122.83,122.43,122.76,20930.0,119.165,119.486,119.0969,119.4179,20930.0
2023-01-19 09:50:00,122.75,122.81,122.47,122.6,15102.0,119.4082,119.4665,119.1358,119.2623,15102.0
2023-01-19 09:55:00,122.6,122.62,122.32,122.38,3921.0,119.2623,119.2817,118.9899,119.0483,3921.0
2023-01-19 10:00:00,122.34,122.34,122.03,122.22,6555.0,119.0093,119.0093,118.7078,118.8926,6555.0
2023-01-19 10:05:00,122.23,122.31,122.2,122.29,6739.0,118.9023,118.9802,118.8732,118.9607,6739.0
2023-01-19 10:10:00,122.25,122.25,121.87,121.98,3499.0,118.9218,118.9218,118.5521,118.6591,3499.0
2023-01-19 10:15:00,121.93,122.17,121.9,122.11,3123.0,118.6105,118.844,118.5813,118.7856,3123.0
2023-01-19 10:20:00,122.13,122.13,121.99,122.01,3034.0,118.8051,118.8051,118.6689,118.6883,3034.0
2023-01-19 10:25:00,121.97,122.1,121.88,122.06,5370.0,118.6494,118.7759,118.5619,118.737,5370.0
2023-01-19 10:30:00,121.98,121.98,121.92,121.95,940.0,118.6591,118.6591,118.6008,118.63,940.0
2023-01-19 10:35:00,121.94,121.97,121.84,121.87,11054.0,118.6202,118.6494,118.523,118.5521,11054.0
2023-01-19 10:40:00,121.87,121.88,121.8,121.82,12991.0,118.5521,118.5619,118.484,118.5035,12991.0
2023-01-19 10:45:00,121.81,121.88,121.78,121.86,3307.0,118.4938,118.5619,118.4646,118.5424,3307.0
2023-01-19 10:50:00,121.86,121.88,121.74,121.77,3864.0,118.5424,118.5619,118.4257,118.4549,3864.0
2023-01-19 10:55:00,121.76,121.84,121.69,121.81,6243.0,118.4451,118.523,118.377,118.4938,6243.0
2023-01-19 11:00:00,121.79,121.99,121.79,121.85,6434.0,118.4743,118.6689,118.4743,118.5327,6434.0
2023-01-19 11:05:00,121.82,121.91,121.73,121.91,4044.0,118.5035,118.591,118.4159,118.591,4044.0
2023-01-19 11:10:00,121.93,121.93,121.77,121.8,4297.0,118.6105,118.6105,118.4549,118.484,4297.0
2023-01-19 11:15:00,121.81,121.94,121.8,121.81,5316.0,118.4938,118.6202,118.484,118.4938,5316.0
2023-01-19 11:20:00,121.73,121.77,121.58,121.62,10013.0,118.4159,118.4549,118.27,118.3089,10013.0
2023-01-19 11:25:00,121.62,121.68,121.6,121.63,5443.0,118.3089,118.3673,118.2895,118.3187,5443.0
2023-01-19 11:30:00,121.64,121.85,121.64,121.84,8698.0,118.3284,118.5327,118.3284,118.523,8698.0
2023-01-19 11:35:00,121.84,121.89,121.81,121.89,6071.0,118.523,118.5716,118.4938,118.5716,6071.0
2023-01-19 11:40:00,121.92,121.92,121.81,121.87,4647.0,118.6008,118.6008,118.4938,118.5521,4647.0
2023-01-19 11:45:00,121.84,121.89,121.78,121.87,4521.0,118.523,118.5716,118.4646,118.5521,4521.0
2023-01-19 11:50:00,121.87,121.91,121.82,121.89,3218.0,118.5521,118.591,118.5035,118.5716,3218.0
2023-01-19 11:55:00,121.89,122.03,121.89,122.03,5381.0,118.5716,118.7078,118.5716,118.7078,5381.0
2023-01-19 12:00:00,122.05,122.17,122.04,122.16,4587.0,118.7272,118.844,118.7175,118.8342,4587.0
2023-01-19 12:05:00,122.18,122.18,122.07,122.09,4054.0,118.8537,118.8537,118.7467,118.7661,4054.0
2023-01-19 12:10:00,122.13,122.23,122.12,122.23,3022.0,118.8051,118.9023,118.7953,118.9023,3022.0
2023-01-19 12:15:00,122.22,122.37,122.22,122.31,6103.0,118.8926,119.0385,118.8926,118.9802,6103.0
2023-01-19 12:20:00,122.24,122.24,122.18,122.2,2198.0,118.9121,118.9121,118.8537,118.8732,2198.0
2023-01-19 12:25:00,122.16,122.23,122.14,122.22,4274.0,118.8342,118.9023,118.8148,118.8926,4274.0
2023-01-19 12:30:00,122.23,122.24,122.11,122.12,2809.0,118.9023,118.9121,118.7856,118.7953,2809.0
2023-01-19 12:35:00,122.12,122.14,122.05,122.05,2275.0,118.7953,118.8148,118.7272,118.7272,2275.0
2023-01-19 12:40:00,122.02,122.02,121.96,121.98,3266.0,118.6981,118.6981,118.6397,118.6591,3266.0
2023-01-19 12:45:00,122.0,122.07,122.0,122.03,3981.0,118.6786,118.7467,118.6786,118.7078,3981.0
2023-01-19 12:50:00,122.04,122.04,121.98,122.01,1352.0,118.7175,118.7175,118.6591,118.6883,1352.0
2023-01-19 12:55:00,121.98,122.13,121.96,122.13,3447.0,118.6591,118.8051,118.6397,118.8051,3447.0
2023-01-19 13:00:00,122.15,122.26,122.12,122.23,4750.0,118.8245,118.9315,118.7953,118.9023,4750.0
2023-01-19 13:05:00,122.22,122.26,122.1,122.16,3106.0,118.8926,118.9315,118.7759,118.8342,3106.0
2023-01-19 13:10:00,122.13,122.19,122.09,122.19,3911.0,118.8051,118.8634,118.7661,118.8634,3911.0
2023-01-19 13:15:00,122.18,122.28,122.08,122.25,5953.0,118.8537,118.951,118.7564,118.9218,5953.0
2023-01-19 13:20:00,122.23,122.31,122.18,122.18,3955.0,118.9023,118.9802,118.8537,118.8537,3955.0
2023-01-19 13:25:00,122.19,122.19,121.91,121.95,7264.0,118.8634,118.8634,118.591,118.63,7264.0
2023-01-19 13:30:00,121.97,122.0,121.85,121.92,12209.0,118.6494,118.6786,118.5327,118.6008,12209.0
2023-01-19 13:35:00,121.94,121.95,121.85,121.89,12614.0,118.6202,118.63,118.5327,118.5716,12614.0
2023-01-19 13:40:00,121.92,122.0,121.81,121.82,9331.0,118.6008,118.6786,118.4938,118.5035,9331.0
2023-01-19 13:45:00,121.83,121.85,121.77,121.78,14229.0,118.5132,118.5327,118.4549,118.4646,14229.0
2023-01-19 13:50:00,121.76,121.77,121.66,121.68,4807.0,118.4451,118.4549,118.3479,118.3673,4807.0
2023-01-19 13:55:00,121.68,121.81,121.65,121.81,6084.0,118.3673,118.4938,118.3381,118.4938,6084.0
2023-01-19 14:00:00,121.82,121.86,121.75,121.85,5699.0,118.5035,118.5424,118.4354,118.5327,5699.0
2023-01-19 14:05:00,121.84,121.85,121.7,121.75,3504.0,118.523,118.5327,118.3868,118.4354,3504.0
2023-01-19 14:10:00,121.71,121.84,121.71,121.81,6721.0,118.3965,118.523,118.3965,118.4938,6721.0
2023-01-19 14:15:00,121.8,121.9,121.78,121.81,4362.0,118.484,118.5813,118.4646,118.4938,4362.0
2023-01-19 14:20:00,121.82,121.91,121.82,121.91,3395.0,118.5035,118.591,118.5035,118.591,3395.0
2023-01-19 14:25:00,121.95,121.97,121.87,121.87,6384.0,118.63,118.6494,118.5521,118.5521,6384.0
2023-01-19 14:30:00,121.88,121.95,121.81,121.95,7628.0,118.5619,118.63,118.4938,118.63,7628.0
2023-01-19 14:35:00,121.96,122.0,121.9,121.9,5457.0,118.6397,118.6786,118.5813,118.5813,5457.0
2023-01-19 14:40:00,121.91,121.98,121.83,121.98,3747.0,118.591,118.6591,118.5132,118.6591,3747.0
2023-01-19 14:45:00,122.01,122.11,122.01,122.01,3665.0,118.6883,118.7856,118.6883,118.6883,3665.0
2023-01-19 14:50:00,121.99,122.0,121.92,121.97,9570.0,118.6689,118.6786,118.6008,118.6494,9570.0
2023-01-19 14:55:00,121.97,122.11,121.96,122.11,5538.0,118.6494,118.7856,118.6397,118.7856,5538.0
2023-01-19 15:00:00,122.08,122.19,122.08,122.19,2681.0,118.7564,118.8634,118.7564,118.8634,2681.0
2023-01-19 15:05:00,122.17,122.22,122.11,122.12,4322.0,118.844,118.8926,118.7856,118.7953,4322.0
2023-01-19 15:10:00,122.11,122.16,122.08,122.12,5470.0,118.7856,118.8342,118.7564,118.7953,5470.0
2023-01-19 15:15:00,122.13,122.14,122.05,122.14,7102.0,118.8051,118.8148,118.7272,118.8148,7102.0
2023-01-19 15:20:00,122.14,122.15,122.08,122.1,5554.0,118.8148,118.8245,118.7564,118.7759,5554.0
2023-01-19 15:25:00,122.08,122.11,122.0,122.01,7665.0,118.7564,118.7856,118.6786,118.6883,7665.0
2023-01-19 15:30:00,122.0,122.01,121.84,121.85,12477.0,118.6786,118.6883,118.523,118.5327,12477.0
2023-01-19 15:35:00,121.85,121.99,121.85,121.97,12051.0,118.5327,118.6689,118.5327,118.6494,12051.0
2023-01-19 15:40:00,121.95,121.97,121.76,121.8,12664.0,118.63,118.6494,118.4451,118.484,12664.0
2023-01-19 15:45:00,121.81,121.87,121.79,121.84,17553.0,118.4938,118.5521,118.4743,118.523,17553.0
2023-01-19 15:50:00,121.83,121.87,121.69,121.7,32286.0,118.5132,118.5521,118.377,118.3868,32286.0
2023-01-19 15:55:00,121.7,121.7,121.48,121.62,106472.0,118.3868,118.3868,118.1728,118.3089,106472.0
2023-01-20 09:30:00,121.42,121.7,120.58,120.69,86212.0,118.1144,118.3868,117.2973,117.4043,86212.0
2023-01-20 09:35:00,120.67,121.09,120.67,121.09,6334.0,117.3848,117.7934,117.3848,117.7934,6334.0
2023-01-20 09:40:00,121.04,121.12,120.93,121.1,13637.0,117.7447,117.8226,117.6377,117.8031,13637.0
2023-01-20 09:45:00,121.11,121.16,120.92,120.92,7377.0,117.8128,117.8615,117.628,117.628,7377.0
2023-01-20 09:50:00,120.88,120.95,120.63,120.81,7471.0,117.5891,117.6572,117.3459,117.521,7471.0
2023-01-20 09:55:00,120.84,121.08,120.79,120.79,8999.0,117.5502,117.7836,117.5015,117.5015,8999.0
2023-01-20 10:00:00,120.8,120.88,120.61,120.85,8516.0,117.5113,117.5891,117.3264,117.5599,8516.0
2023-01-20 10:05:00,120.88,121.49,120.84,121.49,7978.0,117.5891,118.1825,117.5502,118.1825,7978.0
2023-01-20 10:10:00,121.45,121.78,121.38,121.53,7659.0,118.1436,118.4646,118.0755,118.2214,7659.0
2023-01-20 10:15:00,121.5,121.68,121.45,121.68,3085.0,118.1922,118.3673,118.1436,118.3673,3085.0
2023-01-20 10:20:00,121.66,122.12,121.64,122.04,9734.0,118.3479,118.7953,118.3284,118.7175,9734.0
2023-01-20 10:25:00,122.06,122.36,122.06,122.27,7409.0,118.737,119.0288,118.737,118.9412,7409.0
2023-01-20 10:30:00,122.31,122.42,122.22,122.25,6290.0,118.9802,119.0872,118.8926,118.9218,6290.0
2023-01-20 10:35:00,122.26,122.43,122.26,122.36,5321.0,118.9315,119.0969,118.9315,119.0288,5321.0
2023-01-20 10:40:00,122.38,122.51,122.38,122.47,8082.0,119.0483,119.1747,119.0483,119.1358,8082.0
2023-01-20 10:45:00,122.47,122.55,122.43,122.5,7413.0,119.1358,119.2136,119.0969,119.165,7413.0
2023-01-20 10:50:00,122.49,122.53,122.44,122.48,5562.0,119.1553,119.1942,119.1066,119.1455,5562.0
2023-01-20 10:55:00,122.46,122.58,122.44,122.47,8292.0,119.1261,119.2428,119.1066,119.1358,8292.0
2023-01-20 11:00:00,122.44,122.5,122.39,122.43,4989.0,119.1066,119.165,119.058,119.0969,4989.0
2023-01-20 11:05:00,122.44,122.44,122.31,122.31,3851.0,119.1066,119.1066,118.9802,118.9802,3851.0
2023-01-20 11:10:00,122.37,122.48,122.33,122.4,4392.0,119.0385,119.1455,118.9996,119.0677,4392.0
2023-01-20 11:15:00,122.4,122.51,122.4,122.42,6989.0,119.0677,119.1747,119.0677,119.0872,6989.0
2023-01-20 11:20:00,122.43,122.48,122.39,122.41,7839.0,119.0969,119.1455,119.058,119.0774,7839.0
2023-01-20 11:25:00,122.48,122.55,122.47,122.51,6146.0,119.1455,119.2136,119.1358,119.1747,6146.0
2023-01-20 11:30:00,122.51,122.72,122.51,122.72,3831.0,119.1747,119.379,119.1747,119.379,3831.0
2023-01-20 11:35:00,122.74,122.74,122.58,122.6,4053.0,119.3984,119.3984,119.2428,119.2623,4053.0
2023-01-20 11:40:00,122.62,122.69,122.6,122.67,3021.0,119.2817,119.3498,119.2623,119.3304,3021.0
2023-01-20 11:45:00,122.65,122.68,122.61,122.61,3226.0,119.3109,119.3401,119.272,119.272,3226.0
2023-01-20 11:50:00,122.65,122.7,122.65,122.65,5124.0,119.3109,119.3595,119.3109,119.3109,5124.0
2023-01-20 11:55:00,122.67,122.67,122.36,122.41,4505.0,119.3304,119.3304,119.0288,119.0774,4505.0
2023-01-20 12:00:00,122.46,122.46,122.29,122.36,3819.0,119.1261,119.1261,118.9607,119.0288,3819.0
2023-01-20 12:05:00,122.37,122.41,122.32,122.38,2795.0,119.0385,119.0774,118.9899,119.0483,2795.0
2023-01-20 12:10:00,122.35,122.46,122.34,122.43,3220.0,119.0191,119.1261,119.0093,119.0969,3220.0
2023-01-20 12:15:00,122.41,122.45,122.36,122.42,3706.0,119.0774,119.1163,119.0288,119.0872,3706.0
2023-01-20 12:20:00,122.46,122.48,122.34,122.42,4719.0,119.1261,119.1455,119.0093,119.0872,4719.0
2023-01-20 12:25:00,122.43,122.57,122.42,122.57,5485.0,119.0969,119.2331,119.0872,119.2331,5485.0
2023-01-20 12:30:00,122.56,122.57,122.48,122.56,5698.0,119.2234,119.2331,119.1455,119.2234,5698.0
2023-01-20 12:35:00,122.57,122.57,122.4,122.43,4987.0,119.2331,119.2331,119.0677,119.0969,4987.0
2023-01-20 12:40:00,122.44,122.47,122.41,122.42,1610.0,119.1066,119.1358,119.0774,119.0872,1610.0
2023-01-20 12:45:00,122.43,122.43,122.35,122.4,3420.0,119.0969,119.0969,119.0191,119.0677,3420.0
2023-01-20 12:50:00,122.45,122.46,122.39,122.39,2105.0,119.1163,119.1261,119.058,119.058,2105.0
2023-01-20 12:55:00,122.38,122.38,122.28,122.33,3613.0,119.0483,119.0483,118.951,118.9996,3613.0
2023-01-20 13:00:00,122.31,122.55,122.23,122.54,7027.0,118.9802,119.2136,118.9023,119.2039,7027.0
2023-01-20 13:05:00,122.54,122.58,122.49,122.54,6542.0,119.2039,119.2428,119.1553,119.2039,6542.0
2023-01-20 13:10:00,122.52,122.53,122.26,122.41,22821.0,119.1844,119.1942,118.9315,119.0774,22821.0
2023-01-20 13:15:00,122.41,122.44,122.24,122.24,5684.0,119.0774,119.1066,118.9121,118.9121,5684.0
2023-01-20 13:20:00,122.2,122.32,122.2,122.32,2928.0,118.8732,118.9899,118.8732,118.9899,2928.0
2023-01-20 13:25:00,122.33,122.33,122.19,122.26,5341.0,118.9996,118.9996,118.8634,118.9315,5341.0
2023-01-20 13:30:00,122.35,122.39,122.34,122.36,3780.0,119.0191,119.058,119.0093,119.0288,3780.0
2023-01-20 13:35:00,122.33,122.54,122.29,122.54,9296.0,118.9996,119.2039,118.9607,119.2039,9296.0
2023-01-20 13:40:00,122.54,122.77,122.54,122.77,5032.0,119.2039,119.4276,119.2039,119.4276,5032.0
2023-01-20 13:45:00,122.79,122.84,122.71,122.83,5374.0,119.4471,119.4957,119.3693,119.486,5374.0
2023-01-20 13:50:00,122.84,122.85,122.71,122.73,3452.0,119.4957,119.5055,119.3693,119.3887,3452.0
2023-01-20 13:55:00,122.73,122.8,122.68,122.8,1560.0,119.3887,119.4568,119.3401,119.4568,1560.0
2023-01-20 14:00:00,122.79,122.81,122.72,122.79,4006.0,119.4471,119.4665,119.379,119.4471,4006.0
2023-01-20 14:05:00,122.8,122.86,122.73,122.86,3134.0,119.4568,119.5152,119.3887,119.5152,3134.0
2023-01-20 14:10:00,122.87,122.96,122.85,122.93,4141.0,119.5249,119.6125,119.5055,119.5833,4141.0
2023-01-20 14:15:00,122.98,123.01,122.91,122.91,3851.0,119.6319,119.6611,119.5638,119.5638,3851.0
2023-01-20 14:20:00,122.92,122.92,122.88,122.92,1603.0,119.5735,119.5735,119.5346,119.5735,1603.0
2023-01-20 14:25:00,122.91,122.91,122.78,122.81,2884.0,119.5638,119.5638,119.4374,119.4665,2884.0
2023-01-20 14:30:00,122.82,122.9,122.8,122.89,3425.0,119.4763,119.5541,119.4568,119.5444,3425.0
2023-01-20 14:35:00,122.88,122.91,122.85,122.86,1761.0,119.5346,119.5638,119.5055,119.5152,1761.0
2023-01-20 14:40:00,122.87,122.88,122.82,122.86,2624.0,119.5249,119.5346,119.4763,119.5152,2624.0
2023-01-20 14:45:00,122.83,122.83,122.67,122.69,2633.0,119.486,119.486,119.3304,119.3498,2633.0
2023-01-20 14:50:00,122.72,122.88,122.71,122.84,4058.0,119.379,119.5346,119.3693,119.4957,4058.0
2023-01-20 14:55:00,122.83,123.0,122.82,123.0,6951.0,119.486,119.6514,119.4763,119.6514,6951.0
2023-01-20 15:00:00,123.0,123.02,122.97,122.99,11627.0,119.6514,119.6708,119.6222,119.6416,11627.0
2023-01-20 15:05:00,122.99,123.0,122.91,122.97,14454.0,119.6416,119.6514,119.5638,119.6222,14454.0
2023-01-20 15:10:00,122.97,123.16,122.92,123.16,13607.0,119.6222,119.807,119.5735,119.807,13607.0
2023-01-20 15:15:00,123.22,123.27,123.22,123.25,3521.0,119.8654,119.914,119.8654,119.8946,3521.0
2023-01-20 15:20:00,123.25,123.25,122.97,122.99,8193.0,119.8946,119.8946,119.6222,119.6416,8193.0
2023-01-20 15:25:00,123.01,123.08,122.98,123.01,8855.0,119.6611,119.7292,119.6319,119.6611,8855.0
2023-01-20 15:30:00,123.03,123.06,122.95,122.99,24351.0,119.6806,119.7097,119.6027,119.6416,24351.0
2023-01-20 15:35:00,122.98,122.99,122.85,122.93,9568.0,119.6319,119.6416,119.5055,119.5833,9568.0
2023-01-20 15:40:00,122.91,123.03,122.86,122.95,13358.0,119.5638,119.6806,119.5152,119.6027,13358.0
2023-01-20 15:45:00,122.93,123.0,122.84,123.0,12407.0,119.5833,119.6514,119.4957,119.6514,12407.0
2023-01-20 15:50:00,122.99,123.18,122.93,123.15,33063.0,119.6416,119.8265,119.5833,119.7973,33063.0
2023-01-20 15:55:00,123.18,123.21,122.97,123.09,50382.0,119.8265,119.8557,119.6222,119.7389,50382.0
2023-01-23 09:30:00,123.34,123.34,122.31,122.43,16276.0,119.9821,119.9821,118.9802,119.0969,16276.0
2023-01-23 09:35:00,122.41,122.62,122.31,122.45,9466.0,119.0774,119.2817,118.9802,119.1163,9466.0
2023-01-23 09:40:00,122.31,122.74,122.31,122.51,5071.0,118.9802,119.3984,118.9802,119.1747,5071.0
2023-01-23 09:45:00,122.45,122.72,122.42,122.59,7572.0,119.1163,119.379,119.0872,119.2525,7572.0
2023-01-23 09:50:00,122.67,122.8,122.57,122.75,7437.0,119.3304,119.4568,119.2331,119.4082,7437.0
2023-01-23 09:55:00,122.79,122.83,122.57,122.65,3428.0,119.4471,119.486,119.2331,119.3109,3428.0
2023-01-23 10:00:00,122.66,122.84,122.61,122.67,12470.0,119.3206,119.4957,119.272,119.3304,12470.0
2023-01-23 10:05:00,122.66,122.85,122.6,122.84,16162.0,119.3206,119.5055,119.2623,119.4957,16162.0
2023-01-23 10:10:00,122.79,122.98,122.75,122.97,29390.0,119.4471,119.6319,119.4082,119.6222,29390.0
2023-01-23 10:15:00,122.96,123.18,122.96,123.02,10510.0,119.6125,119.8265,119.6125,119.6708,10510.0
2023-01-23 10:20:00,123.01,123.13,122.9,123.13,7395.0,119.6611,119.7778,119.5541,119.7778,7395.0
2023-01-23 10:25:00,123.16,123.26,123.14,123.16,8435.0,119.807,119.9043,119.7876,119.807,8435.0
2023-01-23 10:30:00,123.18,123.37,123.17,123.28,7963.0,119.8265,120.0113,119.8167,119.9237,7963.0
2023-01-23 10:35:00,123.28,123.37,123.15,123.34,15958.0,119.9237,120.0113,119.7973,119.9821,15958.0
2023-01-23 10:40:00,123.37,123.45,123.16,123.19,4612.0,120.0113,120.0891,119.807,119.8362,4612.0
2023-01-23 10:45:00,123.24,123.46,123.24,123.41,3145.0,119.8848,120.0988,119.8848,120.0502,3145.0
2023-01-23 10:50:00,123.4,123.5,123.36,123.36,4836.0,120.0405,120.1378,120.0016,120.0016,4836.0
2023-01-23 10:55:00,123.29,123.36,123.27,123.32,2600.0,119.9335,120.0016,119.914,119.9627,2600.0
2023-01-23 11:00:00,123.34,123.47,123.25,123.43,7206.0,119.9821,120.1086,119.8946,120.0697,7206.0
2023-01-23 11:05:00,123.4,123.47,123.27,123.41,2320.0,120.0405,120.1086,119.914,120.0502,2320.0
2023-01-23 11:10:00,123.45,123.49,123.42,123.42,4180.0,120.0891,120.128,120.0599,120.0599,4180.0
2023-01-23 11:15:00,123.43,123.54,123.37,123.46,5844.0,120.0697,120.1767,120.0113,120.0988,5844.0
2023-01-23 11:20:00,123.48,123.53,123.35,123.35,6528.0,120.1183,120.1669,119.9918,119.9918,6528.0
2023-01-23 11:25:00,123.32,123.32,123.16,123.19,2768.0,119.9627,119.9627,119.807,119.8362,2768.0
2023-01-23 11:30:00,123.19,123.35,123.19,123.31,6839.0,119.8362,119.9918,119.8362,119.9529,6839.0
2023-01-23 11:35:00,123.33,123.34,123.18,123.27,3085.0,119.9724,119.9821,119.8265,119.914,3085.0
2023-01-23 11:40:00,123.32,123.4,123.3,123.34,2946.0,119.9627,120.0405,119.9432,119.9821,2946.0
2023-01-23 11:45:00,123.32,123.45,123.26,123.39,4965.0,119.9627,120.0891,119.9043,120.0308,4965.0
2023-01-23 11:50:00,123.36,123.55,123.35,123.55,4427.0,120.0016,120.1864,119.9918,120.1864,4427.0
2023-01-23 11:55:00,123.5,123.59,123.49,123.59,1900.0,120.1378,120.2253,120.128,120.2253,1900.0
2023-01-23 12:00:00,123.6,123.64,123.37,123.37,5140.0,120.235,120.2739,120.0113,120.0113,5140.0
2023-01-23 12:05:00,123.36,123.39,123.18,123.24,8647.0,120.0016,120.0308,119.8265,119.8848,8647.0
2023-01-23 12:10:00,123.27,123.36,123.26,123.36,4618.0,119.914,120.0016,119.9043,120.0016,4618.0
2023-01-23 12:15:00,123.36,123.58,123.34,123.57,9957.0,120.0016,120.2156,119.9821,120.2059,9957.0
2023-01-23 12:20:00,123.57,123.69,123.48,123.66,17361.0,120.2059,120.3226,120.1183,120.2934,17361.0
2023-01-23 12:25:00,123.65,123.86,123.56,123.86,10919.0,120.2837,120.488,120.1961,120.488,10919.0
2023-01-23 12:30:00,123.85,123.91,123.76,123.79,7171.0,120.4782,120.5366,120.3907,120.4199,7171.0
2023-01-23 12:35:00,123.74,124.02,123.74,123.97,18562.0,120.3712,120.6436,120.3712,120.595,18562.0
2023-01-23 12:40:00,123.95,123.97,123.81,123.91,6465.0,120.5755,120.595,120.4393,120.5366,6465.0
2023-01-23 12:45:00,123.88,123.91,123.77,123.9,3003.0,120.5074,120.5366,120.4004,120.5269,3003.0
2023-01-23 12:50:00,123.87,123.92,123.77,123.9,6492.0,120.4977,120.5463,120.4004,120.5269,6492.0
2023-01-23 12:55:00,123.81,123.88,123.79,123.87,2305.0,120.4393,120.5074,120.4199,120.4977,2305.0
2023-01-23 13:00:00,123.86,123.89,123.81,123.82,4396.0,120.488,120.5171,120.4393,120.449,4396.0
2023-01-23 13:05:00,123.82,123.93,123.81,123.86,3300.0,120.449,120.5561,120.4393,120.488,3300.0
2023-01-23 13:10:00,123.9,123.94,123.85,123.91,3210.0,120.5269,120.5658,120.4782,120.5366,3210.0
2023-01-23 13:15:00,123.92,124.0,123.91,123.92,4490.0,120.5463,120.6241,120.5366,120.5463,4490.0
2023-01-23 13:20:00,123.93,123.93,123.7,123.72,7568.0,120.5561,120.5561,120.3323,120.3518,7568.0
2023-01-23 13:25:00,123.73,123.73,123.54,123.54,6742.0,120.3615,120.3615,120.1767,120.1767,6742.0
2023-01-23 13:30:00,123.53,123.59,123.46,123.54,4176.0,120.1669,120.2253,120.0988,120.1767,4176.0
2023-01-23 13:35:00,123.53,123.66,123.53,123.66,3127.0,120.1669,120.2934,120.1669,120.2934,3127.0
2023-01-23 13:40:00,123.69,123.81,123.69,123.81,4509.0,120.3226,120.4393,120.3226,120.4393,4509.0
2023-01-23 13:45:00,123.83,123.84,123.76,123.78,3936.0,120.4588,120.4685,120.3907,120.4101,3936.0
2023-01-23 13:50:00,123.8,123.82,123.7,123.8,2651.0,120.4296,120.449,120.3323,120.4296,2651.0
2023-01-23 13:55:00,123.78,123.84,123.76,123.77,3660.0,120.4101,120.4685,120.3907,120.4004,3660.0
2023-01-23 14:00:00,123.76,123.76,123.49,123.49,3418.0,120.3907,120.3907,120.128,120.128,3418.0
2023-01-23 14:05:00,123.46,123.55,123.46,123.47,3703.0,120.0988,120.1864,120.0988,120.1086,3703.0
2023-01-23 14:10:00,123.42,123.48,123.38,123.48,3141.0,120.0599,120.1183,120.021,120.1183,3141.0
2023-01-23 14:15:00,123.46,123.5,123.4,123.49,3277.0,120.0988,120.1378,120.0405,120.128,3277.0
2023-01-23 14:20:00,123.51,123.54,123.49,123.5,3954.0,120.1475,120.1767,120.128,120.1378,3954.0
2023-01-23 14:25:00,123.5,123.51,123.33,123.42,13795.0,120.1378,120.1475,119.9724,120.0599,13795.0
2023-01-23 14:30:00,123.39,123.5,123.39,123.43,4033.0,120.0308,120.1378,120.0308,120.0697,4033.0
2023-01-23 14:35:00,123.41,123.41,123.23,123.26,6727.0,120.0502,120.0502,119.8751,119.9043,6727.0
2023-01-23 14:40:00,123.24,123.28,123.18,123.19,3076.0,119.8848,119.9237,119.8265,119.8362,3076.0
2023-01-23 14:45:00,123.13,123.14,122.94,122.97,5782.0,119.7778,119.7876,119.593,119.6222,5782.0
2023-01-23 14:50:00,122.95,122.95,122.8,122.83,3315.0,119.6027,119.6027,119.4568,119.486,3315.0
2023-01-23 14:55:00,122.87,122.98,122.8,122.9,7282.0,119.5249,119.6319,119.4568,119.5541,7282.0
2023-01-23 15:00:00,122.87,123.01,122.87,123.0,6675.0,119.5249,119.6611,119.5249,119.6514,6675.0
2023-01-23 15:05:00,123.01,123.09,122.98,123.09,5544.0,119.6611,119.7389,119.6319,119.7389,5544.0
2023-01-23 15:10:00,123.07,123.13,123.04,123.1,5711.0,119.7195,119.7778,119.6903,119.7486,5711.0
2023-01-23 15:15:00,123.1,123.17,123.07,123.12,4496.0,119.7486,119.8167,119.7195,119.7681,4496.0
2023-01-23 15:20:00,123.11,123.19,123.07,123.18,5883.0,119.7584,119.8362,119.7195,119.8265,5883.0
2023-01-23 15:25:00,123.14,123.15,123.01,123.08,4048.0,119.7876,119.7973,119.6611,119.7292,4048.0
2023-01-23 15:30:00,123.08,123.15,123.04,123.08,5900.0,119.7292,119.7973,119.6903,119.7292,5900.0
2023-01-23 15:35:00,123.07,123.15,123.03,123.06,11642.0,119.7195,119.7973,119.6806,119.7097,11642.0
2023-01-23 15:40:00,123.07,123.07,122.82,123.01,15731.0,119.7195,119.7195,119.4763,119.6611,15731.0
2023-01-23 15:45:00,123.01,123.2,123.01,123.15,16269.0,119.6611,119.8459,119.6611,119.7973,16269.0
2023-01-23 15:50:00,123.16,123.35,123.16,123.29,30654.0,119.807,119.9918,119.807,119.9335,30654.0
2023-01-23 15:55:00,123.29,123.34,123.16,123.31,69302.0,119.9335,119.9821,119.807,119.9529,69302.0
2023-01-24 09:30:00,123.51,123.88,107.88,122.59,7844.0,120.1475,120.5074,104.943,119.2525,7844.0
2023-01-24 09:35:00,122.59,122.59,122.2,122.45,9962.0,119.2525,119.2525,118.8732,119.1163,9962.0
2023-01-24 09:40:00,122.43,122.97,122.3,122.86,10451.0,119.0969,119.6222,118.9704,119.5152,10451.0
2023-01-24 09:45:00,122.8,122.8,122.56,122.76,5136.0,119.4568,119.4568,119.2234,119.4179,5136.0
2023-01-24 09:50:00,122.76,122.91,122.72,122.91,4116.0,119.4179,119.5638,119.379,119.5638,4116.0
2023-01-24 09:55:00,122.99,123.08,122.68,122.69,7733.0,119.6416,119.7292,119.3401,119.3498,7733.0
2023-01-24 10:00:00,122.65,122.91,122.51,122.91,4505.0,119.3109,119.5638,119.1747,119.5638,4505.0
2023-01-24 10:05:00,123.0,123.39,122.9,123.39,3225.0,119.6514,120.0308,119.5541,120.0308,3225.0
2023-01-24 10:10:00,123.39,123.39,123.17,123.31,3787.0,120.0308,120.0308,119.8167,119.9529,3787.0
2023-01-24 10:15:00,123.33,123.54,123.23,123.23,3440.0,119.9724,120.1767,119.8751,119.8751,3440.0
2023-01-24 10:20:00,123.26,123.46,123.26,123.4,5116.0,119.9043,120.0988,119.9043,120.0405,5116.0
2023-01-24 10:25:00,123.45,123.5,123.32,123.42,2426.0,120.0891,120.1378,119.9627,120.0599,2426.0
2023-01-24 10:30:00,123.46,123.54,123.44,123.44,3489.0,120.0988,120.1767,120.0794,120.0794,3489.0
2023-01-24 10:35:00,123.45,123.51,123.26,123.51,8612.0,120.0891,120.1475,119.9043,120.1475,8612.0
2023-01-24 10:40:00,123.47,123.76,123.46,123.76,2984.0,120.1086,120.3907,120.0988,120.3907,2984.0
2023-01-24 10:45:00,123.69,123.77,123.66,123.77,2065.0,120.3226,120.4004,120.2934,120.4004,2065.0
2023-01-24 10:50:00,123.73,123.81,123.73,123.8,1566.0,120.3615,120.4393,120.3615,120.4296,1566.0
2023-01-24 10:55:00,123.81,123.91,123.75,123.75,3987.0,120.4393,120.5366,120.381,120.381,3987.0
2023-01-24 11:00:00,123.76,123.76,123.67,123.7,3151.0,120.3907,120.3907,120.3031,120.3323,3151.0
2023-01-24 11:05:00,123.7,123.7,123.6,123.67,8656.0,120.3323,120.3323,120.235,120.3031,8656.0
2023-01-24 11:10:00,123.71,123.72,123.64,123.67,2855.0,120.342,120.3518,120.2739,120.3031,2855.0
2023-01-24 11:15:00,123.63,123.63,123.5,123.5,2282.0,120.2642,120.2642,120.1378,120.1378,2282.0
2023-01-24 11:20:00,123.5,123.82,123.46,123.82,8981.0,120.1378,120.449,120.0988,120.449,8981.0
2023-01-24 11:25:00,123.79,123.95,123.76,123.94,2543.0,120.4199,120.5755,120.3907,120.5658,2543.0
2023-01-24 11:30:00,123.92,123.92,123.8,123.88,5237.0,120.5463,120.5463,120.4296,120.5074,5237.0
2023-01-24 11:35:00,123.87,123.87,123.75,123.84,2980.0,120.4977,120.4977,120.381,120.4685,2980.0
2023-01-24 11:40:00,123.82,123.83,123.73,123.81,2037.0,120.449,120.4588,120.3615,120.4393,2037.0
2023-01-24 11:45:00,123.8,123.84,123.8,123.84,13628.0,120.4296,120.4685,120.4296,120.4685,13628.0
2023-01-24 11:50:00,123.9,123.94,123.88,123.92,12783.0,120.5269,120.5658,120.5074,120.5463,12783.0
2023-01-24 11:55:00,123.89,123.91,123.83,123.83,1400.0,120.5171,120.5366,120.4588,120.4588,1400.0
2023-01-24 12:00:00,123.83,123.83,123.61,123.65,2702.0,120.4588,120.4588,120.2448,120.2837,2702.0
2023-01-24 12:05:00,123.72,123.85,123.66,123.85,2797.0,120.3518,120.4782,120.2934,120.4782,2797.0
2023-01-24 12:10:00,123.83,123.85,123.8,123.82,1857.0,120.4588,120.4782,120.4296,120.449,1857.0
2023-01-24 12:15:00,123.8,123.86,123.8,123.86,1300.0,120.4296,120.488,120.4296,120.488,1300.0
2023-01-24 12:20:00,123.86,123.86,123.78,123.86,1844.0,120.488,120.488,120.4101,120.488,1844.0
2023-01-24 12:25:00,123.85,123.89,123.77,123.87,2330.0,120.4782,120.5171,120.4004,120.4977,2330.0
2023-01-24 12:30:00,123.85,123.85,123.79,123.79,2309.0,120.4782,120.4782,120.4199,120.4199,2309.0
2023-01-24 12:35:00,123.82,123.92,123.81,123.92,800.0,120.449,120.5463,120.4393,120.5463,800.0
2023-01-24 12:40:00,123.84,123.85,123.78,123.84,1532.0,120.4685,120.4782,120.4101,120.4685,1532.0
2023-01-24 12:45:00,123.82,124.01,123.82,123.96,3874.0,120.449,120.6339,120.449,120.5852,3874.0
2023-01-24 12:50:00,123.96,123.96,123.9,123.95,2541.0,120.5852,120.5852,120.5269,120.5755,2541.0
2023-01-24 12:55:00,123.96,123.99,123.9,123.99,4733.0,120.5852,120.6144,120.5269,120.6144,4733.0
2023-01-24 13:00:00,123.98,124.08,123.94,123.94,3765.0,120.6047,120.702,120.5658,120.5658,3765.0
2023-01-24 13:05:00,123.95,124.04,123.93,124.04,1750.0,120.5755,120.6631,120.5561,120.6631,1750.0
2023-01-24 13:10:00,124.04,124.21,124.04,124.2,3210.0,120.6631,120.8284,120.6631,120.8187,3210.0
2023-01-24 13:15:00,124.2,124.25,124.17,124.25,3632.0,120.8187,120.8673,120.7895,120.8673,3632.0
2023-01-24 13:20:00,124.25,124.25,124.03,124.07,4791.0,120.8673,120.8673,120.6533,120.6922,4791.0
2023-01-24 13:25:00,124.08,124.16,124.07,124.16,4165.0,120.702,120.7798,120.6922,120.7798,4165.0
2023-01-24 13:30:00,124.14,124.14,124.07,124.08,2562.0,120.7603,120.7603,120.6922,120.702,2562.0
2023-01-24 13:35:00,124.07,124.11,124.06,124.07,1678.0,120.6922,120.7312,120.6825,120.6922,1678.0
2023-01-24 13:40:00,124.07,124.14,124.04,124.07,5566.0,120.6922,120.7603,120.6631,120.6922,5566.0
2023-01-24 13:45:00,124.07,124.1,123.98,123.98,2800.0,120.6922,120.7214,120.6047,120.6047,2800.0
2023-01-24 13:50:00,123.98,123.99,123.92,123.93,17005.0,120.6047,120.6144,120.5463,120.5561,17005.0
2023-01-24 13:55:00,123.93,124.01,123.92,123.95,3735.0,120.5561,120.6339,120.5463,120.5755,3735.0
2023-01-24 14:00:00,123.91,123.91,123.59,123.59,9145.0,120.5366,120.5366,120.2253,120.2253,9145.0
2023-01-24 14:05:00,123.61,123.67,123.57,123.58,6308.0,120.2448,120.3031,120.2059,120.2156,6308.0
2023-01-24 14:10:00,123.58,123.72,123.58,123.67,4526.0,120.2156,120.3518,120.2156,120.3031,4526.0
2023-01-24 14:15:00,123.68,123.79,123.67,123.72,4430.0,120.3129,120.4199,120.3031,120.3518,4430.0
2023-01-24 14:20:00,123.73,123.77,123.68,123.74,2590.0,120.3615,120.4004,120.3129,120.3712,2590.0
2023-01-24 14:25:00,123.75,123.84,123.75,123.81,4459.0,120.381,120.4685,120.381,120.4393,4459.0
2023-01-24 14:30:00,123.82,123.93,123.82,123.92,2913.0,120.449,120.5561,120.449,120.5463,2913.0
2023-01-24 14:35:00,123.95,124.02,123.95,124.02,2763.0,120.5755,120.6436,120.5755,120.6436,2763.0
2023-01-24 14:40:00,124.01,124.08,124.01,124.07,3035.0,120.6339,120.702,120.6339,120.6922,3035.0
2023-01-24 14:45:00,124.06,124.09,123.99,123.99,6119.0,120.6825,120.7117,120.6144,120.6144,6119.0
2023-01-24 14:50:00,124.0,124.03,123.96,123.98,24749.0,120.6241,120.6533,120.5852,120.6047,24749.0
2023-01-24 14:55:00,123.99,124.06,123.96,123.96,6516.0,120.6144,120.6825,120.5852,120.5852,6516.0
2023-01-24 15:00:00,123.95,123.98,123.92,123.93,2285.0,120.5755,120.6047,120.5463,120.5561,2285.0
2023-01-24 15:05:00,123.93,123.93,123.87,123.88,4343.0,120.5561,120.5561,120.4977,120.5074,4343.0
2023-01-24 15:10:00,123.88,123.99,123.83,123.84,6296.0,120.5074,120.6144,120.4588,120.4685,6296.0
2023-01-24 15:15:00,123.84,123.85,123.82,123.83,2800.0,120.4685,120.4782,120.449,120.4588,2800.0
2023-01-24 15:20:00,123.83,123.83,123.76,123.78,6458.0,120.4588,120.4588,120.3907,120.4101,6458.0
2023-01-24 15:25:00,123.79,123.79,123.67,123.71,5487.0,120.4199,120.4199,120.3031,120.342,5487.0
2023-01-24 15:30:00,123.71,123.72,123.6,123.6,4085.0,120.342,120.3518,120.235,120.235,4085.0
2023-01-24 15:35:00,123.6,123.67,123.49,123.5,8348.0,120.235,120.3031,120.128,120.1378,8348.0
2023-01-24 15:40:00,123.51,123.51,123.29,123.36,8983.0,120.1475,120.1475,119.9335,120.0016,8983.0
2023-01-24 15:45:00,123.37,123.42,123.33,123.36,14153.0,120.0113,120.0599,119.9724,120.0016,14153.0
2023-01-24 15:50:00,123.34,123.41,123.27,123.27,24832.0,119.9821,120.0502,119.914,119.914,24832.0
2023-01-24 15:55:00,123.28,123.3,123.18,123.2,84117.0,119.9237,119.9432,119.8265,119.8459,84117.0
2023-01-25 09:30:00,122.52,122.83,122.23,122.47,9228.0,119.1844,119.486,118.9023,119.1358,9228.0
2023-01-25 09:35:00,122.47,122.63,122.42,122.63,2858.0,119.1358,119.2914,119.0872,119.2914,2858.0
2023-01-25 09:40:00,122.89,123.09,122.69,123.09,10273.0,119.5444,119.7389,119.3498,119.7389,10273.0
2023-01-25 09:45:00,122.93,123.13,122.9,123.09,6322.0,119.5833,119.7778,119.5541,119.7389,6322.0
2023-01-25 09:50:00,123.01,123.17,122.97,123.03,5790.0,119.6611,119.8167,119.6222,119.6806,5790.0
2023-01-25 09:55:00,123.07,123.2,122.74,122.74,6313.0,119.7195,119.8459,119.3984,119.3984,6313.0
2023-01-25 10:00:00,122.73,122.87,122.65,122.78,5208.0,119.3887,119.5249,119.3109,119.4374,5208.0
2023-01-25 10:05:00,122.82,123.24,122.79,122.98,4773.0,119.4763,119.8848,119.4471,119.6319,4773.0
2023-01-25 10:10:00,123.02,123.23,123.02,123.11,2734.0,119.6708,119.8751,119.6708,119.7584,2734.0
2023-01-25 10:15:00,123.11,123.12,123.01,123.02,2774.0,119.7584,119.7681,119.6611,119.6708,2774.0
2023-01-25 10:20:00,123.0,123.02,122.77,122.8,3754.0,119.6514,119.6708,119.4276,119.4568,3754.0
2023-01-25 10:25:00,122.79,122.87,122.58,122.63,20221.0,119.4471,119.5249,119.2428,119.2914,20221.0
2023-01-25 10:30:00,122.67,122.79,122.49,122.49,3166.0,119.3304,119.4471,119.1553,119.1553,3166.0
2023-01-25 10:35:00,122.55,122.56,122.36,122.36,6207.0,119.2136,119.2234,119.0288,119.0288,6207.0
2023-01-25 10:40:00,122.44,122.53,122.44,122.53,805.0,119.1066,119.1942,119.1066,119.1942,805.0
2023-01-25 10:45:00,122.6,122.62,122.55,122.56,4858.0,119.2623,119.2817,119.2136,119.2234,4858.0
2023-01-25 10:50:00,122.54,122.71,122.5,122.7,7077.0,119.2039,119.3693,119.165,119.3595,7077.0
2023-01-25 10:55:00,122.74,122.82,122.74,122.79,7268.0,119.3984,119.4763,119.3984,119.4471,7268.0
2023-01-25 11:00:00,122.77,122.78,122.64,122.72,3210.0,119.4276,119.4374,119.3012,119.379,3210.0
2023-01-25 11:05:00,122.73,122.81,122.67,122.76,4260.0,119.3887,119.4665,119.3304,119.4179,4260.0
2023-01-25 11:10:00,122.73,122.83,122.69,122.83,3547.0,119.3887,119.486,119.3498,119.486,3547.0
2023-01-25 11:15:00,122.84,122.88,122.75,122.88,3269.0,119.4957,119.5346,119.4082,119.5346,3269.0
2023-01-25 11:20:00,122.94,122.98,122.87,122.89,2810.0,119.593,119.6319,119.5249,119.5444,2810.0
2023-01-25 11:25:00,122.91,122.99,122.85,122.98,2983.0,119.5638,119.6416,119.5055,119.6319,2983.0
2023-01-25 11:30:00,122.97,122.97,122.84,122.9,4362.0,119.6222,119.6222,119.4957,119.5541,4362.0
2023-01-25 11:35:00,122.87,122.87,122.79,122.87,2158.0,119.5249,119.5249,119.4471,119.5249,2158.0
2023-01-25 11:40:00,122.89,122.9,122.8,122.81,3448.0,119.5444,119.5541,119.4568,119.4665,3448.0
2023-01-25 11:45:00,122.83,122.87,122.72,122.87,4472.0,119.486,119.5249,119.379,119.5249,4472.0
2023-01-25 11:50:00,122.88,123.24,122.84,123.18,6660.0,119.5346,119.8848,119.4957,119.8265,6660.0
2023-01-25 11:55:00,123.23,123.32,123.22,123.23,3201.0,119.8751,119.9627,119.8654,119.8751,3201.0
2023-01-25 12:00:00,123.25,123.31,123.19,123.19,3015.0,119.8946,119.9529,119.8362,119.8362,3015.0
2023-01-25 12:05:00,123.14,123.2,123.08,123.2,7073.0,119.7876,119.8459,119.7292,119.8459,7073.0
2023-01-25 12:10:00,123.21,123.21,123.15,123.21,2028.0,119.8557,119.8557,119.7973,119.8557,2028.0
2023-01-25 12:15:00,123.24,123.31,123.19,123.19,1910.0,119.8848,119.9529,119.8362,119.8362,1910.0
2023-01-25 12:20:00,123.15,123.16,123.11,123.15,3898.0,119.7973,119.807,119.7584,119.7973,3898.0
2023-01-25 12:25:00,123.14,123.18,123.09,123.12,3965.0,119.7876,119.8265,119.7389,119.7681,3965.0
2023-01-25 12:30:00,123.13,123.24,123.13,123.18,4144.0,119.7778,119.8848,119.7778,119.8265,4144.0
2023-01-25 12:35:00,123.15,123.24,123.14,123.24,3316.0,119.7973,119.8848,119.7876,119.8848,3316.0
2023-01-25 12:40:00,123.18,123.32,123.17,123.31,1538.0,119.8265,119.9627,119.8167,119.9529,1538.0
2023-01-25 12:45:00,123.3,123.37,123.25,123.25,2978.0,119.9432,120.0113,119.8946,119.8946,2978.0
2023-01-25 12:50:00,123.24,123.3,123.24,123.28,3269.0,119.8848,119.9432,119.8848,119.9237,3269.0
2023-01-25 12:55:00,123.27,123.31,123.19,123.27,2774.0,119.914,119.9529,119.8362,119.914,2774.0
2023-01-25 13:00:00,123.27,123.41,123.26,123.3,1330.0,119.914,120.0502,119.9043,119.9432,1330.0
2023-01-25 13:05:00,123.31,123.43,123.31,123.34,1752.0,119.9529,120.0697,119.9529,119.9821,1752.0
2023-01-25 13:10:00,123.37,123.47,123.37,123.42,4065.0,120.0113,120.1086,120.0113,120.0599,4065.0
2023-01-25 13:15:00,123.4,123.4,123.32,123.37,1582.0,120.0405,120.0405,119.9627,120.0113,1582.0
2023-01-25 13:20:00,123.37,123.45,123.34,123.43,3613.0,120.0113,120.0891,119.9821,120.0697,3613.0
2023-01-25 13:25:00,123.47,123.61,123.47,123.57,20376.0,120.1086,120.2448,120.1086,120.2059,20376.0
2023-01-25 13:30:00,123.6,123.6,123.46,123.46,2932.0,120.235,120.235,120.0988,120.0988,2932.0
2023-01-25 13:35:00,123.46,123.51,123.45,123.51,1982.0,120.0988,120.1475,120.0891,120.1475,1982.0
2023-01-25 13:40:00,123.52,123.53,123.44,123.44,2919.0,120.1572,120.1669,120.0794,120.0794,2919.0
2023-01-25 13:45:00,123.47,123.56,123.44,123.56,5515.0,120.1086,120.1961,120.0794,120.1961,5515.0
2023-01-25 13:50:00,123.54,123.58,123.45,123.45,4007.0,120.1767,120.2156,120.0891,120.0891,4007.0
2023-01-25 13:55:00,123.42,123.5,123.41,123.5,3107.0,120.0599,120.1378,120.0502,120.1378,3107.0
2023-01-25 14:00:00,123.49,123.49,123.31,123.32,1889.0,120.128,120.128,119.9529,119.9627,1889.0
2023-01-25 14:05:00,123.31,123.44,123.31,123.36,4243.0,119.9529,120.0794,119.9529,120.0016,4243.0
2023-01-25 14:10:00,123.34,123.46,123.34,123.39,3934.0,119.9821,120.0988,119.9821,120.0308,3934.0
2023-01-25 14:15:00,123.42,123.54,123.42,123.49,4207.0,120.0599,120.1767,120.0599,120.128,4207.0
2023-01-25 14:20:00,123.49,123.49,123.3,123.3,2944.0,120.128,120.128,119.9432,119.9432,2944.0
2023-01-25 14:25:00,123.25,123.32,123.22,123.32,3441.0,119.8946,119.9627,119.8654,119.9627,3441.0
2023-01-25 14:30:00,123.3,123.37,123.22,123.25,3464.0,119.9432,120.0113,119.8654,119.8946,3464.0
2023-01-25 14:35:00,123.21,123.42,123.21,123.41,7502.0,119.8557,120.0599,119.8557,120.0502,7502.0
2023-01-25 14:40:00,123.44,123.6,123.44,123.58,3983.0,120.0794,120.235,120.0794,120.2156,3983.0
2023-01-25 14:45:00,123.56,123.61,123.52,123.61,4691.0,120.1961,120.2448,120.1572,120.2448,4691.0
2023-01-25 14:50:00,123.61,123.72,123.6,123.69,5461.0,120.2448,120.3518,120.235,120.3226,5461.0
2023-01-25 14:55:00,123.65,123.74,123.61,123.62,9973.0,120.2837,120.3712,120.2448,120.2545,9973.0
2023-01-25 15:00:00,123.59,123.68,123.59,123.62,4684.0,120.2253,120.3129,120.2253,120.2545,4684.0
2023-01-25 15:05:00,123.6,123.62,123.49,123.6,6900.0,120.235,120.2545,120.128,120.235,6900.0
2023-01-25 15:10:00,123.6,123.61,123.5,123.54,3341.0,120.235,120.2448,120.1378,120.1767,3341.0
2023-01-25 15:15:00,123.54,123.55,123.44,123.46,24546.0,120.1767,120.1864,120.0794,120.0988,24546.0
2023-01-25 15:20:00,123.46,123.61,123.45,123.59,3782.0,120.0988,120.2448,120.0891,120.2253,3782.0
2023-01-25 15:25:00,123.54,123.65,123.53,123.65,3718.0,120.1767,120.2837,120.1669,120.2837,3718.0
2023-01-25 15:30:00,123.68,123.82,123.68,123.82,6221.0,120.3129,120.449,120.3129,120.449,6221.0
2023-01-25 15:35:00,123.8,123.99,123.75,123.99,5728.0,120.4296,120.6144,120.381,120.6144,5728.0
2023-01-25 15:40:00,123.99,124.01,123.89,123.91,8435.0,120.6144,120.6339,120.5171,120.5366,8435.0
2023-01-25 15:45:00,123.92,123.99,123.89,123.96,9489.0,120.5463,120.6144,120.5171,120.5852,9489.0
2023-01-25 15:50:00,123.94,123.98,123.82,123.94,19447.0,120.5658,120.6047,120.449,120.5658,19447.0
2023-01-25 15:55:00,123.93,124.3,123.93,124.28,76871.0,120.5561,120.916,120.5561,120.8965,76871.0
2023-01-26 09:30:00,124.78,124.91,124.25,124.25,8956.0,121.3829,121.5094,120.8673,120.8673,8956.0
2023-01-26 09:35:00,124.52,124.52,124.03,124.42,2738.0,121.13,121.13,120.6533,121.0327,2738.0
2023-01-26 09:40:00,124.32,124.41,124.23,124.32,1400.0,120.9354,121.023,120.8479,120.9354,1400.0
2023-01-26 09:45:00,124.36,124.38,124.11,124.13,2796.0,120.9743,120.9938,120.7312,120.7506,2796.0
2023-01-26 09:50:00,124.08,124.36,124.0,124.19,3878.0,120.702,120.9743,120.6241,120.809,3878.0
2023-01-26 09:55:00,124.12,124.16,123.98,124.16,3866.0,120.7409,120.7798,120.6047,120.7798,3866.0
2023-01-26 10:00:00,124.18,124.18,123.76,123.91,2690.0,120.7992,120.7992,120.3907,120.5366,2690.0
2023-01-26 10:05:00,124.03,124.04,123.82,124.04,3243.0,120.6533,120.6631,120.449,120.6631,3243.0
2023-01-26 10:10:00,124.04,124.21,124.04,124.11,3340.0,120.6631,120.8284,120.6631,120.7312,3340.0
2023-01-26 10:15:00,124.14,124.27,124.14,124.27,3668.0,120.7603,120.8868,120.7603,120.8868,3668.0
2023-01-26 10:20:00,124.23,124.28,124.14,124.27,3952.0,120.8479,120.8965,120.7603,120.8868,3952.0
2023-01-26 10:25:00,124.26,124.26,124.01,124.11,5973.0,120.8771,120.8771,120.6339,120.7312,5973.0
2023-01-26 10:30:00,124.05,124.14,124.0,124.14,2822.0,120.6728,120.7603,120.6241,120.7603,2822.0
2023-01-26 10:35:00,124.14,124.14,123.74,123.78,4448.0,120.7603,120.7603,120.3712,120.4101,4448.0
2023-01-26 10:40:00,123.79,123.82,123.74,123.82,2761.0,120.4199,120.449,120.3712,120.449,2761.0
2023-01-26 10:45:00,123.78,123.86,123.77,123.86,1843.0,120.4101,120.488,120.4004,120.488,1843.0
2023-01-26 10:50:00,123.89,123.89,123.66,123.66,4188.0,120.5171,120.5171,120.2934,120.2934,4188.0
2023-01-26 10:55:00,123.66,123.76,123.58,123.76,1853.0,120.2934,120.3907,120.2156,120.3907,1853.0
2023-01-26 11:00:00,123.76,123.76,123.66,123.7,1484.0,120.3907,120.3907,120.2934,120.3323,1484.0
2023-01-26 11:05:00,123.74,123.8,123.69,123.79,3309.0,120.3712,120.4296,120.3226,120.4199,3309.0
2023-01-26 11:10:00,123.8,123.89,123.73,123.78,4263.0,120.4296,120.5171,120.3615,120.4101,4263.0
2023-01-26 11:15:00,123.86,123.88,123.53,123.53,5097.0,120.488,120.5074,120.1669,120.1669,5097.0
2023-01-26 11:20:00,123.54,123.54,123.37,123.43,9509.0,120.1767,120.1767,120.0113,120.0697,9509.0
2023-01-26 11:25:00,123.39,123.59,123.38,123.53,10796.0,120.0308,120.2253,120.021,120.1669,10796.0
2023-01-26 11:30:00,123.53,123.56,123.37,123.4,13409.0,120.1669,120.1961,120.0113,120.0405,13409.0
2023-01-26 11:35:00,123.39,123.41,123.12,123.12,14913.0,120.0308,120.0502,119.7681,119.7681,14913.0
2023-01-26 11:40:00,123.14,123.28,123.06,123.25,7798.0,119.7876,119.9237,119.7097,119.8946,7798.0
2023-01-26 11:45:00,123.27,123.44,123.22,123.42,3971.0,119.914,120.0794,119.8654,120.0599,3971.0
2023-01-26 11:50:00,123.45,123.45,123.32,123.34,6589.0,120.0891,120.0891,119.9627,119.9821,6589.0
2023-01-26 11:55:00,123.32,123.44,123.15,123.4,8156.0,119.9627,120.0794,119.7973,120.0405,8156.0
2023-01-26 12:00:00,123.42,123.51,123.41,123.5,5151.0,120.0599,120.1475,120.0502,120.1378,5151.0
2023-01-26 12:05:00,123.52,123.57,123.48,123.52,3683.0,120.1572,120.2059,120.1183,120.1572,3683.0
2023-01-26 12:10:00,123.49,123.6,123.48,123.59,6092.0,120.128,120.235,120.1183,120.2253,6092.0
2023-01-26 12:15:00,123.53,123.56,123.51,123.53,2737.0,120.1669,120.1961,120.1475,120.1669,2737.0
2023-01-26 12:20:00,123.52,123.57,123.49,123.57,5681.0,120.1572,120.2059,120.128,120.2059,5681.0
2023-01-26 12:25:00,123.54,123.74,123.52,123.71,17877.0,120.1767,120.3712,120.1572,120.342,17877.0
2023-01-26 12:30:00,123.73,123.79,123.69,123.74,8519.0,120.3615,120.4199,120.3226,120.3712,8519.0
2023-01-26 12:35:00,123.79,123.88,123.77,123.86,2822.0,120.4199,120.5074,120.4004,120.488,2822.0
2023-01-26 12:40:00,123.86,123.91,123.83,123.83,3750.0,120.488,120.5366,120.4588,120.4588,3750.0
2023-01-26 12:45:00,123.84,123.87,123.69,123.74,4979.0,120.4685,120.4977,120.3226,120.3712,4979.0
2023-01-26 12:50:00,123.78,123.93,123.78,123.88,2150.0,120.4101,120.5561,120.4101,120.5074,2150.0
2023-01-26 12:55:00,123.87,123.87,123.76,123.76,2012.0,120.4977,120.4977,120.3907,120.3907,2012.0
2023-01-26 13:00:00,123.74,123.84,123.74,123.83,2642.0,120.3712,120.4685,120.3712,120.4588,2642.0
2023-01-26 13:05:00,123.8,123.8,123.64,123.73,3201.0,120.4296,120.4296,120.2739,120.3615,3201.0
2023-01-26 13:10:00,123.75,123.87,123.75,123.82,2437.0,120.381,120.4977,120.381,120.449,2437.0
2023-01-26 13:15:00,123.81,123.81,123.69,123.69,1700.0,120.4393,120.4393,120.3226,120.3226,1700.0
2023-01-26 13:20:00,123.7,123.85,123.7,123.85,3248.0,120.3323,120.4782,120.3323,120.4782,3248.0
2023-01-26 13:25:00,123.87,123.88,123.81,123.84,2495.0,120.4977,120.5074,120.4393,120.4685,2495.0
2023-01-26 13:30:00,123.91,123.91,123.83,123.84,2915.0,120.5366,120.5366,120.4588,120.4685,2915.0
2023-01-26 13:35:00,123.86,123.92,123.82,123.92,3307.0,120.488,120.5463,120.449,120.5463,3307.0
2023-01-26 13:40:00,123.91,123.95,123.88,123.9,2488.0,120.5366,120.5755,120.5074,120.5269,2488.0
2023-01-26 13:45:00,123.88,123.99,123.88,123.9,3030.0,120.5074,120.6144,120.5074,120.5269,3030.0
2023-01-26 13:50:00,123.88,123.88,123.75,123.76,2078.0,120.5074,120.5074,120.381,120.3907,2078.0
2023-01-26 13:55:00,123.73,123.77,123.68,123.71,3191.0,120.3615,120.4004,120.3129,120.342,3191.0
2023-01-26 14:00:00,123.61,123.77,123.57,123.76,6820.0,120.2448,120.4004,120.2059,120.3907,6820.0
2023-01-26 14:05:00,123.78,123.87,123.77,123.87,2474.0,120.4101,120.4977,120.4004,120.4977,2474.0
2023-01-26 14:10:00,123.87,123.91,123.81,123.82,1903.0,120.4977,120.5366,120.4393,120.449,1903.0
2023-01-26 14:15:00,123.8,123.87,123.79,123.87,1946.0,120.4296,120.4977,120.4199,120.4977,1946.0
2023-01-26 14:20:00,123.88,123.98,123.88,123.92,2413.0,120.5074,120.6047,120.5074,120.5463,2413.0
2023-01-26 14:25:00,123.92,123.92,123.79,123.88,4297.0,120.5463,120.5463,120.4199,120.5074,4297.0
2023-01-26 14:30:00,123.87,123.99,123.86,123.97,2434.0,120.4977,120.6144,120.488,120.595,2434.0
2023-01-26 14:35:00,123.97,124.03,123.91,123.91,3467.0,120.595,120.6533,120.5366,120.5366,3467.0
2023-01-26 14:40:00,123.94,124.04,123.94,124.04,2248.0,120.5658,120.6631,120.5658,120.6631,2248.0
2023-01-26 14:45:00,124.0,124.03,123.94,123.94,2967.0,120.6241,120.6533,120.5658,120.5658,2967.0
2023-01-26 14:50:00,123.91,123.95,123.89,123.89,2755.0,120.5366,120.5755,120.5171,120.5171,2755.0
2023-01-26 14:55:00,123.91,124.04,123.91,124.04,3196.0,120.5366,120.6631,120.5366,120.6631,3196.0
2023-01-26 15:00:00,124.04,124.13,124.0,124.13,6509.0,120.6631,120.7506,120.6241,120.7506,6509.0
2023-01-26 15:05:00,124.14,124.15,124.03,124.11,7430.0,120.7603,120.7701,120.6533,120.7312,7430.0
2023-01-26 15:10:00,124.11,124.21,124.11,124.2,7134.0,120.7312,120.8284,120.7312,120.8187,7134.0
2023-01-26 15:15:00,124.2,124.28,124.19,124.19,5510.0,120.8187,120.8965,120.809,120.809,5510.0
2023-01-26 15:20:00,124.19,124.24,124.15,124.23,7330.0,120.809,120.8576,120.7701,120.8479,7330.0
2023-01-26 15:25:00,124.23,124.28,124.2,124.21,6176.0,120.8479,120.8965,120.8187,120.8284,6176.0
2023-01-26 15:30:00,124.18,124.19,124.08,124.09,13344.0,120.7992,120.809,120.702,120.7117,13344.0
2023-01-26 15:35:00,124.09,124.15,124.05,124.11,14433.0,120.7117,120.7701,120.6728,120.7312,14433.0
2023-01-26 15:40:00,124.1,124.11,123.96,124.01,22358.0,120.7214,120.7312,120.5852,120.6339,22358.0
2023-01-26 15:45:00,123.99,124.03,123.94,124.01,11050.0,120.6144,120.6533,120.5658,120.6339,11050.0
2023-01-26 15:50:00,124.0,124.01,123.82,123.86,22447.0,120.6241,120.6339,120.449,120.488,22447.0
2023-01-26 15:55:00,123.87,124.01,123.86,123.87,62965.0,120.4977,120.6339,120.488,120.4977,62965.0
2023-01-27 09:30:00,123.63,123.63,122.52,123.01,11238.0,120.2642,120.2642,119.1844,119.6611,11238.0
2023-01-27 09:35:00,123.14,123.34,123.05,123.34,3077.0,119.7876,119.9821,119.7,119.9821,3077.0
2023-01-27 09:40:00,123.3,123.76,123.3,123.76,5009.0,119.9432,120.3907,119.9432,120.3907,5009.0
2023-01-27 09:45:00,123.78,123.83,123.62,123.65,5481.0,120.4101,120.4588,120.2545,120.2837,5481.0
2023-01-27 09:50:00,123.65,123.7,123.59,123.66,3124.0,120.2837,120.3323,120.2253,120.2934,3124.0
2023-01-27 09:55:00,123.62,123.66,123.44,123.52,3565.0,120.2545,120.2934,120.0794,120.1572,3565.0
2023-01-27 10:00:00,123.6,123.6,123.38,123.43,4192.0,120.235,120.235,120.021,120.0697,4192.0
2023-01-27 10:05:00,123.43,123.63,123.38,123.6,2440.0,120.0697,120.2642,120.021,120.235,2440.0
2023-01-27 10:10:00,123.58,123.65,123.36,123.43,29501.0,120.2156,120.2837,120.0016,120.0697,29501.0
2023-01-27 10:15:00,123.4,123.43,123.19,123.22,5641.0,120.0405,120.0697,119.8362,119.8654,5641.0
2023-01-27 10:20:00,123.21,123.26,123.12,123.26,3869.0,119.8557,119.9043,119.7681,119.9043,3869.0
2023-01-27 10:25:00,123.28,123.32,123.2,123.27,3599.0,119.9237,119.9627,119.8459,119.914,3599.0
2023-01-27 10:30:00,123.32,123.33,123.07,123.07,2713.0,119.9627,119.9724,119.7195,119.7195,2713.0
2023-01-27 10:35:00,123.06,123.21,123.06,123.14,6437.0,119.7097,119.8557,119.7097,119.7876,6437.0
2023-01-27 10:40:00,123.1,123.18,123.04,123.16,11383.0,119.7486,119.8265,119.6903,119.807,11383.0
2023-01-27 10:45:00,123.2,123.2,122.96,123.04,3100.0,119.8459,119.8459,119.6125,119.6903,3100.0
2023-01-27 10:50:00,123.01,123.01,122.86,122.87,3485.0,119.6611,119.6611,119.5152,119.5249,3485.0
2023-01-27 10:55:00,122.87,122.96,122.83,122.96,2503.0,119.5249,119.6125,119.486,119.6125,2503.0
2023-01-27 11:00:00,122.93,122.96,122.74,122.78,2459.0,119.5833,119.6125,119.3984,119.4374,2459.0
2023-01-27 11:05:00,122.81,122.91,122.79,122.79,3228.0,119.4665,119.5638,119.4471,119.4471,3228.0
2023-01-27 11:10:00,122.76,122.76,122.65,122.69,5500.0,119.4179,119.4179,119.3109,119.3498,5500.0
2023-01-27 11:15:00,122.72,122.84,122.7,122.79,25447.0,119.379,119.4957,119.3595,119.4471,25447.0
2023-01-27 11:20:00,122.8,122.84,122.74,122.74,2418.0,119.4568,119.4957,119.3984,119.3984,2418.0
2023-01-27 11:25:00,122.75,122.84,122.66,122.66,8440.0,119.4082,119.4957,119.3206,119.3206,8440.0
2023-01-27 11:30:00,122.7,122.98,122.69,122.86,35899.0,119.3595,119.6319,119.3498,119.5152,35899.0
2023-01-27 11:35:00,122.87,122.91,122.75,122.85,14104.0,119.5249,119.5638,119.4082,119.5055,14104.0
2023-01-27 11:40:00,122.85,123.14,122.84,123.14,11787.0,119.5055,119.7876,119.4957,119.7876,11787.0
2023-01-27 11:45:00,123.16,123.25,123.14,123.16,3787.0,119.807,119.8946,119.7876,119.807,3787.0
2023-01-27 11:50:00,123.18,123.23,123.16,123.17,4567.0,119.8265,119.8751,119.807,119.8167,4567.0
2023-01-27 11:55:00,123.19,123.3,123.17,123.24,5025.0,119.8362,119.9432,119.8167,119.8848,5025.0
2023-01-27 12:00:00,123.27,123.28,123.17,123.17,3674.0,119.914,119.9237,119.8167,119.8167,3674.0
2023-01-27 12:05:00,123.22,123.38,123.2,123.36,5837.0,119.8654,120.021,119.8459,120.0016,5837.0
2023-01-27 12:10:00,123.36,123.39,123.32,123.36,1751.0,120.0016,120.0308,119.9627,120.0016,1751.0
2023-01-27 12:15:00,123.42,123.54,123.4,123.5,4676.0,120.0599,120.1767,120.0405,120.1378,4676.0
2023-01-27 12:20:00,123.49,123.49,123.34,123.37,3021.0,120.128,120.128,119.9821,120.0113,3021.0
2023-01-27 12:25:00,123.32,123.32,123.22,123.27,2346.0,119.9627,119.9627,119.8654,119.914,2346.0
2023-01-27 12:30:00,123.27,123.4,123.27,123.38,3901.0,119.914,120.0405,119.914,120.021,3901.0
2023-01-27 12:35:00,123.35,123.43,123.34,123.43,6308.0,119.9918,120.0697,119.9821,120.0697,6308.0
2023-01-27 12:40:00,123.42,123.44,123.36,123.38,4419.0,120.0599,120.0794,120.0016,120.021,4419.0
2023-01-27 12:45:00,123.39,123.48,123.38,123.47,2650.0,120.0308,120.1183,120.021,120.1086,2650.0
2023-01-27 12:50:00,123.47,123.48,123.43,123.45,3422.0,120.1086,120.1183,120.0697,120.0891,3422.0
2023-01-27 12:55:00,123.47,123.48,123.37,123.38,3411.0,120.1086,120.1183,120.0113,120.021,3411.0
2023-01-27 13:00:00,123.37,123.37,123.14,123.14,6142.0,120.0113,120.0113,119.7876,119.7876,6142.0
2023-01-27 13:05:00,123.1,123.16,123.05,123.05,4837.0,119.7486,119.807,119.7,119.7,4837.0
2023-01-27 13:10:00,123.04,123.16,123.04,123.16,5543.0,119.6903,119.807,119.6903,119.807,5543.0
2023-01-27 13:15:00,123.15,123.25,123.12,123.25,6148.0,119.7973,119.8946,119.7681,119.8946,6148.0
2023-01-27 13:20:00,123.25,123.26,123.17,123.19,3996.0,119.8946,119.9043,119.8167,119.8362,3996.0
2023-01-27 13:25:00,123.17,123.18,123.09,123.15,5398.0,119.8167,119.8265,119.7389,119.7973,5398.0
2023-01-27 13:30:00,123.15,123.17,123.09,123.15,6219.0,119.7973,119.8167,119.7389,119.7973,6219.0
2023-01-27 13:35:00,123.16,123.17,123.1,123.13,3968.0,119.807,119.8167,119.7486,119.7778,3968.0
2023-01-27 13:40:00,123.13,123.13,122.96,123.02,4965.0,119.7778,119.7778,119.6125,119.6708,4965.0
2023-01-27 13:45:00,123.0,123.02,122.95,122.96,5753.0,119.6514,119.6708,119.6027,119.6125,5753.0
2023-01-27 13:50:00,122.95,123.01,122.92,122.97,4677.0,119.6027,119.6611,119.5735,119.6222,4677.0
2023-01-27 13:55:00,122.98,123.15,122.92,123.14,4728.0,119.6319,119.7973,119.5735,119.7876,4728.0
2023-01-27 14:00:00,123.17,123.35,123.17,123.32,2704.0,119.8167,119.9918,119.8167,119.9627,2704.0
2023-01-27 14:05:00,123.32,123.36,123.29,123.34,3249.0,119.9627,120.0016,119.9335,119.9821,3249.0
2023-01-27 14:10:00,123.38,123.43,123.37,123.4,2687.0,120.021,120.0697,120.0113,120.0405,2687.0
2023-01-27 14:15:00,123.43,123.57,123.43,123.56,4919.0,120.0697,120.2059,120.0697,120.1961,4919.0
2023-01-27 14:20:00,123.59,123.6,123.47,123.5,4152.0,120.2253,120.235,120.1086,120.1378,4152.0
2023-01-27 14:25:00,123.52,123.69,123.49,123.67,3300.0,120.1572,120.3226,120.128,120.3031,3300.0
2023-01-27 14:30:00,123.69,123.87,123.68,123.84,3970.0,120.3226,120.4977,120.3129,120.4685,3970.0
2023-01-27 14:35:00,123.84,123.96,123.83,123.96,3226.0,120.4685,120.5852,120.4588,120.5852,3226.0
2023-01-27 14:40:00,123.94,124.03,123.92,123.94,6637.0,120.5658,120.6533,120.5463,120.5658,6637.0
2023-01-27 14:45:00,123.94,123.99,123.89,123.98,4253.0,120.5658,120.6144,120.5171,120.6047,4253.0
2023-01-27 14:50:00,123.97,123.97,123.88,123.93,5103.0,120.595,120.595,120.5074,120.5561,5103.0
2023-01-27 14:55:00,123.97,123.99,123.9,123.95,4434.0,120.595,120.6144,120.5269,120.5755,4434.0
2023-01-27 15:00:00,123.95,123.99,123.92,123.94,3412.0,120.5755,120.6144,120.5463,120.5658,3412.0
2023-01-27 15:05:00,123.95,124.03,123.9,124.02,5455.0,120.5755,120.6533,120.5269,120.6436,5455.0
2023-01-27 15:10:00,124.01,124.04,123.89,123.89,3488.0,120.6339,120.6631,120.5171,120.5171,3488.0
2023-01-27 15:15:00,123.9,123.92,123.86,123.86,3705.0,120.5269,120.5463,120.488,120.488,3705.0
2023-01-27 15:20:00,123.88,123.9,123.76,123.83,6109.0,120.5074,120.5269,120.3907,120.4588,6109.0
2023-01-27 15:25:00,123.86,123.86,123.79,123.84,4135.0,120.488,120.488,120.4199,120.4685,4135.0
2023-01-27 15:30:00,123.86,123.94,123.85,123.91,6531.0,120.488,120.5658,120.4782,120.5366,6531.0
2023-01-27 15:35:00,123.89,123.98,123.87,123.92,7225.0,120.5171,120.6047,120.4977,120.5463,7225.0
2023-01-27 15:40:00,123.92,123.99,123.91,123.93,7811.0,120.5463,120.6144,120.5366,120.5561,7811.0
2023-01-27 15:45:00,123.91,123.93,123.79,123.93,10978.0,120.5366,120.5561,120.4199,120.5561,10978.0
2023-01-27 15:50:00,123.92,123.93,123.7,123.75,18674.0,120.5463,120.5561,120.3323,120.381,18674.0
2023-01-27 15:55:00,123.75,123.87,123.66,123.85,57927.0,120.381,120.4977,120.2934,120.4782,57927.0
2023-01-30 09:30:00,123.83,124.51,123.81,124.51,14635.0,120.4588,121.1203,120.4393,121.1203,14635.0
2023-01-30 09:35:00,124.48,124.74,124.47,124.74,3567.0,121.0911,121.344,121.0814,121.344,3567.0
2023-01-30 09:40:00,124.89,125.01,124.73,125.01,9866.0,121.4899,121.6066,121.3343,121.6066,9866.0
2023-01-30 09:45:00,125.01,125.22,124.92,125.07,9298.0,121.6066,121.8109,121.5191,121.665,9298.0
2023-01-30 09:50:00,125.07,125.07,124.66,124.79,16369.0,121.665,121.665,121.2662,121.3926,16369.0
2023-01-30 09:55:00,124.82,124.88,124.72,124.88,900.0,121.4218,121.4802,121.3245,121.4802,900.0
2023-01-30 10:00:00,124.91,124.95,124.69,124.93,6798.0,121.5094,121.5483,121.2954,121.5288,6798.0
2023-01-30 10:05:00,124.93,125.04,124.84,125.0,6924.0,121.5288,121.6358,121.4413,121.5969,6924.0
2023-01-30 10:10:00,125.01,125.05,124.86,124.97,5677.0,121.6066,121.6456,121.4607,121.5677,5677.0
2023-01-30 10:15:00,125.0,125.04,124.91,125.0,10003.0,121.5969,121.6358,121.5094,121.5969,10003.0
2023-01-30 10:20:00,125.05,125.18,125.03,125.1,3447.0,121.6456,121.772,121.6261,121.6942,3447.0
2023-01-30 10:25:00,125.12,125.49,125.12,125.34,16496.0,121.7137,122.0736,121.7137,121.9277,16496.0
2023-01-30 10:30:00,125.49,125.49,125.14,125.37,7996.0,122.0736,122.0736,121.7331,121.9568,7996.0
2023-01-30 10:35:00,125.3,125.5,125.19,125.22,6322.0,121.8888,122.0833,121.7817,121.8109,6322.0
2023-01-30 10:40:00,125.19,125.2,125.07,125.08,3912.0,121.7817,121.7915,121.665,121.6747,3912.0
2023-01-30 10:45:00,125.04,125.06,124.88,124.98,4728.0,121.6358,121.6553,121.4802,121.5775,4728.0
2023-01-30 10:50:00,125.01,125.01,124.79,124.92,4888.0,121.6066,121.6066,121.3926,121.5191,4888.0
2023-01-30 10:55:00,124.93,124.97,124.75,124.77,7594.0,121.5288,121.5677,121.3537,121.3732,7594.0
2023-01-30 11:00:00,124.75,124.87,124.71,124.73,9269.0,121.3537,121.4705,121.3148,121.3343,9269.0
2023-01-30 11:05:00,124.75,124.81,124.67,124.68,9971.0,121.3537,121.4121,121.2759,121.2856,9971.0
2023-01-30 11:10:00,124.71,124.96,124.7,124.89,6114.0,121.3148,121.558,121.3051,121.4899,6114.0
2023-01-30 11:15:00,124.84,124.92,124.76,124.78,3924.0,121.4413,121.5191,121.3635,121.3829,3924.0
2023-01-30 11:20:00,124.72,124.72,124.43,124.48,4006.0,121.3245,121.3245,121.0424,121.0911,4006.0
2023-01-30 11:25:00,124.5,124.53,124.39,124.45,3398.0,121.1105,121.1397,121.0035,121.0619,3398.0
2023-01-30 11:30:00,124.46,124.47,124.26,124.28,3690.0,121.0716,121.0814,120.8771,120.8965,3690.0
2023-01-30 11:35:00,124.27,124.33,124.21,124.32,12556.0,120.8868,120.9452,120.8284,120.9354,12556.0
2023-01-30 11:40:00,124.31,124.5,124.31,124.38,3864.0,120.9257,121.1105,120.9257,120.9938,3864.0
2023-01-30 11:45:00,124.37,124.4,124.23,124.26,2433.0,120.9841,121.0133,120.8479,120.8771,2433.0
2023-01-30 11:50:00,124.34,124.4,124.25,124.25,1935.0,120.9549,121.0133,120.8673,120.8673,1935.0
2023-01-30 11:55:00,124.22,124.29,124.17,124.28,2833.0,120.8382,120.9063,120.7895,120.8965,2833.0
2023-01-30 12:00:00,124.28,124.32,124.21,124.22,2148.0,120.8965,120.9354,120.8284,120.8382,2148.0
2023-01-30 12:05:00,124.22,124.25,124.13,124.13,3150.0,120.8382,120.8673,120.7506,120.7506,3150.0
2023-01-30 12:10:00,124.17,124.4,124.16,124.4,14022.0,120.7895,121.0133,120.7798,121.0133,14022.0
2023-01-30 12:15:00,124.39,124.39,124.23,124.26,7208.0,121.0035,121.0035,120.8479,120.8771,7208.0
2023-01-30 12:20:00,124.27,124.28,124.13,124.14,4473.0,120.8868,120.8965,120.7506,120.7603,4473.0
2023-01-30 12:25:00,124.17,124.2,124.02,124.05,4520.0,120.7895,120.8187,120.6436,120.6728,4520.0
2023-01-30 12:30:00,124.12,124.17,124.03,124.04,3899.0,120.7409,120.7895,120.6533,120.6631,3899.0
2023-01-30 12:35:00,124.04,124.12,124.01,124.12,3914.0,120.6631,120.7409,120.6339,120.7409,3914.0
2023-01-30 12:40:00,124.09,124.4,124.09,124.36,11069.0,120.7117,121.0133,120.7117,120.9743,11069.0
2023-01-30 12:45:00,124.3,124.3,124.12,124.19,4572.0,120.916,120.916,120.7409,120.809,4572.0
2023-01-30 12:50:00,124.15,124.33,124.11,124.32,7512.0,120.7701,120.9452,120.7312,120.9354,7512.0
2023-01-30 12:55:00,124.31,124.31,124.15,124.15,2343.0,120.9257,120.9257,120.7701,120.7701,2343.0
2023-01-30 13:00:00,124.12,124.22,124.09,124.21,6853.0,120.7409,120.8382,120.7117,120.8284,6853.0
2023-01-30 13:05:00,124.26,124.3,124.21,124.22,2932.0,120.8771,120.916,120.8284,120.8382,2932.0
2023-01-30 13:10:00,124.23,124.29,124.2,124.24,3997.0,120.8479,120.9063,120.8187,120.8576,3997.0
2023-01-30 13:15:00,124.2,124.31,124.07,124.28,7126.0,120.8187,120.9257,120.6922,120.8965,7126.0
2023-01-30 13:20:00,124.29,124.37,124.29,124.37,3843.0,120.9063,120.9841,120.9063,120.9841,3843.0
2023-01-30 13:25:00,124.34,124.44,124.3,124.39,6512.0,120.9549,121.0522,120.916,121.0035,6512.0
2023-01-30 13:30:00,124.37,124.41,124.24,124.27,3442.0,120.9841,121.023,120.8576,120.8868,3442.0
2023-01-30 13:35:00,124.27,124.42,124.23,124.38,4633.0,120.8868,121.0327,120.8479,120.9938,4633.0
2023-01-30 13:40:00,124.35,124.35,124.17,124.33,5037.0,120.9646,120.9646,120.7895,120.9452,5037.0
2023-01-30 13:45:00,124.36,124.42,124.29,124.39,4900.0,120.9743,121.0327,120.9063,121.0035,4900.0
2023-01-30 13:50:00,124.38,124.39,124.27,124.36,3339.0,120.9938,121.0035,120.8868,120.9743,3339.0
2023-01-30 13:55:00,124.38,124.52,124.38,124.52,7423.0,120.9938,121.13,120.9938,121.13,7423.0
2023-01-30 14:00:00,124.54,124.54,124.44,124.5,4906.0,121.1494,121.1494,121.0522,121.1105,4906.0
2023-01-30 14:05:00,124.5,124.52,124.31,124.31,3297.0,121.1105,121.13,120.9257,120.9257,3297.0
2023-01-30 14:10:00,124.3,124.31,124.14,124.16,3962.0,120.916,120.9257,120.7603,120.7798,3962.0
2023-01-30 14:15:00,124.17,124.33,124.16,124.31,20308.0,120.7895,120.9452,120.7798,120.9257,20308.0
2023-01-30 14:20:00,124.31,124.44,124.28,124.32,8466.0,120.9257,121.0522,120.8965,120.9354,8466.0
2023-01-30 14:25:00,124.3,124.42,124.3,124.42,8584.0,120.916,121.0327,120.916,121.0327,8584.0
2023-01-30 14:30:00,124.41,124.43,124.34,124.41,4944.0,121.023,121.0424,120.9549,121.023,4944.0
2023-01-30 14:35:00,124.41,124.78,124.41,124.77,15965.0,121.023,121.3829,121.023,121.3732,15965.0
2023-01-30 14:40:00,124.76,124.83,124.48,124.48,37902.0,121.3635,121.4316,121.0911,121.0911,37902.0
2023-01-30 14:45:00,124.48,124.49,124.32,124.34,7442.0,121.0911,121.1008,120.9354,120.9549,7442.0
2023-01-30 14:50:00,124.31,124.31,124.23,124.31,5816.0,120.9257,120.9257,120.8479,120.9257,5816.0
2023-01-30 14:55:00,124.31,124.38,124.29,124.35,5725.0,120.9257,120.9938,120.9063,120.9646,5725.0
2023-01-30 15:00:00,124.35,124.52,124.32,124.52,7441.0,120.9646,121.13,120.9354,121.13,7441.0
2023-01-30 15:05:00,124.51,124.51,124.33,124.38,12107.0,121.1203,121.1203,120.9452,120.9938,12107.0
2023-01-30 15:10:00,124.35,124.48,124.35,124.37,5954.0,120.9646,121.0911,120.9646,120.9841,5954.0
2023-01-30 15:15:00,124.34,124.39,124.3,124.33,6318.0,120.9549,121.0035,120.916,120.9452,6318.0
2023-01-30 15:20:00,124.35,124.35,124.19,124.24,10854.0,120.9646,120.9646,120.809,120.8576,10854.0
2023-01-30 15:25:00,124.25,124.3,124.18,124.18,5688.0,120.8673,120.916,120.7992,120.7992,5688.0
2023-01-30 15:30:00,124.14,124.23,124.12,124.22,10838.0,120.7603,120.8479,120.7409,120.8382,10838.0
2023-01-30 15:35:00,124.22,124.38,124.22,124.31,10831.0,120.8382,120.9938,120.8382,120.9257,10831.0
2023-01-30 15:40:00,124.31,124.32,124.22,124.32,14766.0,120.9257,120.9354,120.8382,120.9354,14766.0
2023-01-30 15:45:00,124.3,124.32,124.07,124.2,21660.0,120.916,120.9354,120.6922,120.8187,21660.0
2023-01-30 15:50:00,124.19,124.22,124.04,124.13,26418.0,120.809,120.8382,120.6631,120.7506,26418.0
2023-01-30 15:55:00,124.13,124.15,123.99,124.15,53953.0,120.7506,120.7701,120.6144,120.7701,53953.0
2023-01-31 09:30:00,124.33,124.52,123.95,124.29,18802.0,120.9452,121.13,120.5755,120.9063,18802.0
2023-01-31 09:35:00,124.18,124.25,123.84,124.11,4924.0,120.7992,120.8673,120.4685,120.7312,4924.0
2023-01-31 09:40:00,124.09,124.09,123.6,123.81,6104.0,120.7117,120.7117,120.235,120.4393,6104.0
2023-01-31 09:45:00,123.81,124.07,123.69,124.02,10293.0,120.4393,120.6922,120.3226,120.6436,10293.0
2023-01-31 09:50:00,124.02,124.04,123.79,124.0,11098.0,120.6436,120.6631,120.4199,120.6241,11098.0
2023-01-31 09:55:00,123.94,124.07,123.84,123.87,8894.0,120.5658,120.6922,120.4685,120.4977,8894.0
2023-01-31 10:00:00,123.79,123.94,123.76,123.88,7251.0,120.4199,120.5658,120.3907,120.5074,7251.0
2023-01-31 10:05:00,123.92,124.07,123.8,123.84,8241.0,120.5463,120.6922,120.4296,120.4685,8241.0
2023-01-31 10:10:00,123.83,124.02,123.75,124.02,6850.0,120.4588,120.6436,120.381,120.6436,6850.0
2023-01-31 10:15:00,124.02,124.11,123.89,124.02,5269.0,120.6436,120.7312,120.5171,120.6436,5269.0
2023-01-31 10:20:00,123.99,124.0,123.82,123.93,5250.0,120.6144,120.6241,120.449,120.5561,5250.0
2023-01-31 10:25:00,123.91,123.91,123.7,123.82,11257.0,120.5366,120.5366,120.3323,120.449,11257.0
2023-01-31 10:30:00,123.84,123.92,123.83,123.86,4873.0,120.4685,120.5463,120.4588,120.488,4873.0
2023-01-31 10:35:00,123.84,123.91,123.74,123.75,3847.0,120.4685,120.5366,120.3712,120.381,3847.0
2023-01-31 10:40:00,123.73,123.82,123.69,123.7,5844.0,120.3615,120.449,120.3226,120.3323,5844.0
2023-01-31 10:45:00,123.75,124.01,123.71,123.83,3437.0,120.381,120.6339,120.342,120.4588,3437.0
2023-01-31 10:50:00,123.83,123.83,123.64,123.64,1708.0,120.4588,120.4588,120.2739,120.2739,1708.0
2023-01-31 10:55:00,123.7,123.76,123.55,123.7,9215.0,120.3323,120.3907,120.1864,120.3323,9215.0
2023-01-31 11:00:00,123.7,123.92,123.7,123.88,15729.0,120.3323,120.5463,120.3323,120.5074,15729.0
2023-01-31 11:05:00,123.88,123.88,123.72,123.79,6289.0,120.5074,120.5074,120.3518,120.4199,6289.0
2023-01-31 11:10:00,123.81,123.81,123.58,123.58,30448.0,120.4393,120.4393,120.2156,120.2156,30448.0
2023-01-31 11:15:00,123.66,123.7,123.39,123.45,20795.0,120.2934,120.3323,120.0308,120.0891,20795.0
2023-01-31 11:20:00,123.49,123.6,123.49,123.51,5504.0,120.128,120.235,120.128,120.1475,5504.0
2023-01-31 11:25:00,123.53,123.54,123.42,123.42,5443.0,120.1669,120.1767,120.0599,120.0599,5443.0
2023-01-31 11:30:00,123.43,123.65,123.43,123.57,3728.0,120.0697,120.2837,120.0697,120.2059,3728.0
2023-01-31 11:35:00,123.6,123.86,123.57,123.65,5056.0,120.235,120.488,120.2059,120.2837,5056.0
2023-01-31 11:40:00,123.65,123.71,123.62,123.64,6104.0,120.2837,120.342,120.2545,120.2739,6104.0
2023-01-31 11:45:00,123.63,123.76,123.63,123.75,5164.0,120.2642,120.3907,120.2642,120.381,5164.0
2023-01-31 11:50:00,123.76,123.9,123.73,123.85,6512.0,120.3907,120.5269,120.3615,120.4782,6512.0
2023-01-31 11:55:00,123.79,123.83,123.74,123.76,5665.0,120.4199,120.4588,120.3712,120.3907,5665.0
2023-01-31 12:00:00,123.75,123.78,123.56,123.58,11702.0,120.381,120.4101,120.1961,120.2156,11702.0
2023-01-31 12:05:00,123.59,123.8,123.58,123.79,81706.0,120.2253,120.4296,120.2156,120.4199,81706.0
2023-01-31 12:10:00,123.82,123.92,123.78,123.78,4930.0,120.449,120.5463,120.4101,120.4101,4930.0
2023-01-31 12:15:00,123.79,124.18,123.79,124.09,9377.0,120.4199,120.7992,120.4199,120.7117,9377.0
2023-01-31 12:20:00,124.07,124.08,123.98,123.98,1164.0,120.6922,120.702,120.6047,120.6047,1164.0
2023-01-31 12:25:00,123.99,124.03,123.89,124.03,4125.0,120.6144,120.6533,120.5171,120.6533,4125.0
2023-01-31 12:30:00,124.03,124.15,124.02,124.15,6026.0,120.6533,120.7701,120.6436,120.7701,6026.0
2023-01-31 12:35:00,124.15,124.2,124.07,124.2,3103.0,120.7701,120.8187,120.6922,120.8187,3103.0
2023-01-31 12:40:00,124.25,124.28,124.24,124.26,4382.0,120.8673,120.8965,120.8576,120.8771,4382.0
2023-01-31 12:45:00,124.26,124.3,124.2,124.21,2581.0,120.8771,120.916,120.8187,120.8284,2581.0
2023-01-31 12:50:00,124.22,124.37,124.22,124.32,10447.0,120.8382,120.9841,120.8382,120.9354,10447.0
2023-01-31 12:55:00,124.3,124.31,124.24,124.28,3247.0,120.916,120.9257,120.8576,120.8965,3247.0
2023-01-31 13:00:00,124.29,124.41,124.24,124.41,7441.0,120.9063,121.023,120.8576,121.023,7441.0
2023-01-31 13:05:00,124.41,124.44,124.38,124.38,7605.0,121.023,121.0522,120.9938,120.9938,7605.0
2023-01-31 13:10:00,124.33,124.41,124.33,124.38,3050.0,120.9452,121.023,120.9452,120.9938,3050.0
2023-01-31 13:15:00,124.37,124.43,124.34,124.38,4153.0,120.9841,121.0424,120.9549,120.9938,4153.0
2023-01-31 13:20:00,124.36,124.47,124.15,124.15,4842.0,120.9743,121.0814,120.7701,120.7701,4842.0
2023-01-31 13:25:00,124.15,124.26,124.14,124.17,5454.0,120.7701,120.8771,120.7603,120.7895,5454.0
2023-01-31 13:30:00,124.19,124.19,124.08,124.12,2914.0,120.809,120.809,120.702,120.7409,2914.0
2023-01-31 13:35:00,124.04,124.11,123.99,124.04,6255.0,120.6631,120.7312,120.6144,120.6631,6255.0
2023-01-31 13:40:00,124.07,124.18,124.07,124.12,4135.0,120.6922,120.7992,120.6922,120.7409,4135.0
2023-01-31 13:45:00,124.09,124.22,124.09,124.12,12088.0,120.7117,120.8382,120.7117,120.7409,12088.0
2023-01-31 13:50:00,124.16,124.2,124.14,124.16,4731.0,120.7798,120.8187,120.7603,120.7798,4731.0
2023-01-31 13:55:00,124.18,124.31,124.18,124.29,6461.0,120.7992,120.9257,120.7992,120.9063,6461.0
2023-01-31 14:00:00,124.28,124.35,124.15,124.15,5692.0,120.8965,120.9646,120.7701,120.7701,5692.0
2023-01-31 14:05:00,124.18,124.23,124.06,124.08,9645.0,120.7992,120.8479,120.6825,120.702,9645.0
2023-01-31 14:10:00,124.1,124.1,123.92,123.93,5235.0,120.7214,120.7214,120.5463,120.5561,5235.0
2023-01-31 14:15:00,123.89,123.93,123.79,123.8,6425.0,120.5171,120.5561,120.4199,120.4296,6425.0
2023-01-31 14:20:00,123.79,123.86,123.76,123.79,9960.0,120.4199,120.488,120.3907,120.4199,9960.0
2023-01-31 14:25:00,123.82,123.93,123.77,123.93,13732.0,120.449,120.5561,120.4004,120.5561,13732.0
2023-01-31 14:30:00,123.91,124.0,123.9,124.0,12531.0,120.5366,120.6241,120.5269,120.6241,12531.0
2023-01-31 14:35:00,123.98,124.06,123.97,124.01,5481.0,120.6047,120.6825,120.595,120.6339,5481.0
2023-01-31 14:40:00,124.01,124.01,123.91,123.93,4141.0,120.6339,120.6339,120.5366,120.5561,4141.0
2023-01-31 14:45:00,123.93,124.06,123.92,124.04,8683.0,120.5561,120.6825,120.5463,120.6631,8683.0
2023-01-31 14:50:00,124.07,124.11,123.99,124.03,4954.0,120.6922,120.7312,120.6144,120.6533,4954.0
2023-01-31 14:55:00,124.0,124.05,123.98,124.01,14457.0,120.6241,120.6728,120.6047,120.6339,14457.0
2023-01-31 15:00:00,123.98,124.16,123.98,124.09,6750.0,120.6047,120.7798,120.6047,120.7117,6750.0
2023-01-31 15:05:00,124.1,124.11,123.87,123.98,11216.0,120.7214,120.7312,120.4977,120.6047,11216.0
2023-01-31 15:10:00,123.98,124.04,123.9,123.9,28451.0,120.6047,120.6631,120.5269,120.5269,28451.0
2023-01-31 15:15:00,123.9,123.91,123.74,123.74,15805.0,120.5269,120.5366,120.3712,120.3712,15805.0
2023-01-31 15:20:00,123.72,123.72,123.54,123.55,11764.0,120.3518,120.3518,120.1767,120.1864,11764.0
2023-01-31 15:25:00,123.55,123.68,123.52,123.62,10176.0,120.1864,120.3129,120.1572,120.2545,10176.0
2023-01-31 15:30:00,123.63,123.83,123.63,123.82,11888.0,120.2642,120.4588,120.2642,120.449,11888.0
2023-01-31 15:35:00,123.83,123.95,123.82,123.95,16237.0,120.4588,120.5755,120.449,120.5755,16237.0
2023-01-31 15:40:00,123.95,124.09,123.89,123.96,19407.0,120.5755,120.7117,120.5171,120.5852,19407.0
2023-01-31 15:45:00,123.97,124.12,123.97,124.08,15830.0,120.595,120.7409,120.595,120.702,15830.0
2023-01-31 15:50:00,124.1,124.54,124.06,124.54,29156.0,120.7214,121.1494,120.6825,121.1494,29156.0
2023-01-31 15:55:00,124.54,124.85,124.45,124.81,87665.0,121.1494,121.451,121.0619,121.4121,87665.0
2023-02-01 09:30:00,123.44,123.67,122.52,122.9,54933.0,120.0794,120.3031,119.1844,119.5541,54933.0
2023-02-01 09:35:00,123.06,123.44,122.67,123.21,18463.0,119.7097,120.0794,119.3304,119.8557,18463.0
2023-02-01 09:40:00,123.17,123.33,122.7,122.76,14658.0,119.8167,119.9724,119.3595,119.4179,14658.0
2023-02-01 09:45:00,122.65,122.74,122.01,122.18,21643.0,119.3109,119.3984,118.6883,118.8537,21643.0
2023-02-01 09:50:00,122.14,123.03,122.14,122.85,21311.0,118.8148,119.6806,118.8148,119.5055,21311.0
2023-02-01 09:55:00,122.85,122.95,122.65,122.89,13617.0,119.5055,119.6027,119.3109,119.5444,13617.0
2023-02-01 10:00:00,122.89,123.3,122.62,123.3,17454.0,119.5444,119.9432,119.2817,119.9432,17454.0
2023-02-01 10:05:00,123.31,123.54,123.22,123.22,26331.0,119.9529,120.1767,119.8654,119.8654,26331.0
2023-02-01 10:10:00,123.25,123.33,122.6,122.71,22642.0,119.8946,119.9724,119.2623,119.3693,22642.0
2023-02-01 10:15:00,122.72,122.96,122.71,122.9,12911.0,119.379,119.6125,119.3693,119.5541,12911.0
2023-02-01 10:20:00,122.91,123.08,122.87,123.04,13726.0,119.5638,119.7292,119.5249,119.6903,13726.0
2023-02-01 10:25:00,123.02,123.12,122.79,122.89,11033.0,119.6708,119.7681,119.4471,119.5444,11033.0
2023-02-01 10:30:00,122.84,123.26,122.8,123.21,11504.0,119.4957,119.9043,119.4568,119.8557,11504.0
2023-02-01 10:35:00,123.2,123.43,123.11,123.37,27477.0,119.8459,120.0697,119.7584,120.0113,27477.0
2023-02-01 10:40:00,123.37,123.54,123.17,123.23,35662.0,120.0113,120.1767,119.8167,119.8751,35662.0
2023-02-01 10:45:00,123.23,123.43,123.19,123.43,21256.0,119.8751,120.0697,119.8362,120.0697,21256.0
2023-02-01 10:50:00,123.41,123.49,123.32,123.41,26393.0,120.0502,120.128,119.9627,120.0502,26393.0
2023-02-01 10:55:00,123.44,123.74,123.23,123.74,13342.0,120.0794,120.3712,119.8751,120.3712,13342.0
2023-02-01 11:00:00,123.76,123.9,123.7,123.84,7651.0,120.3907,120.5269,120.3323,120.4685,7651.0
2023-02-01 11:05:00,123.82,123.95,123.76,123.84,5502.0,120.449,120.5755,120.3907,120.4685,5502.0
2023-02-01 11:10:00,123.85,123.86,123.72,123.72,2595.0,120.4782,120.488,120.3518,120.3518,2595.0
2023-02-01 11:15:00,123.75,124.06,123.75,124.05,6207.0,120.381,120.6825,120.381,120.6728,6207.0
2023-02-01 11:20:00,124.07,124.34,124.07,124.3,5336.0,120.6922,120.9549,120.6922,120.916,5336.0
2023-02-01 11:25:00,124.31,124.58,124.31,124.52,9985.0,120.9257,121.1884,120.9257,121.13,9985.0
2023-02-01 11:30:00,124.51,124.51,124.19,124.49,7000.0,121.1203,121.1203,120.809,121.1008,7000.0
2023-02-01 11:35:00,124.46,124.72,124.45,124.68,4943.0,121.0716,121.3245,121.0619,121.2856,4943.0
2023-02-01 11:40:00,124.7,124.85,124.53,124.61,16129.0,121.3051,121.451,121.1397,121.2175,16129.0
2023-02-01 11:45:00,124.6,124.65,124.5,124.55,26225.0,121.2078,121.2565,121.1105,121.1592,26225.0
2023-02-01 11:50:00,124.53,124.59,124.44,124.56,16424.0,121.1397,121.1981,121.0522,121.1689,16424.0
2023-02-01 11:55:00,124.55,124.61,124.37,124.37,19983.0,121.1592,121.2175,120.9841,120.9841,19983.0
2023-02-01 12:00:00,124.31,124.34,124.18,124.33,10947.0,120.9257,120.9549,120.7992,120.9452,10947.0
2023-02-01 12:05:00,124.33,124.38,124.3,124.36,9468.0,120.9452,120.9938,120.916,120.9743,9468.0
2023-02-01 12:10:00,124.36,124.47,124.3,124.47,6825.0,120.9743,121.0814,120.916,121.0814,6825.0
2023-02-01 12:15:00,124.45,124.5,124.26,124.27,12944.0,121.0619,121.1105,120.8771,120.8868,12944.0
2023-02-01 12:20:00,124.29,124.29,124.19,124.28,4482.0,120.9063,120.9063,120.809,120.8965,4482.0
2023-02-01 12:25:00,124.28,124.46,124.25,124.46,4601.0,120.8965,121.0716,120.8673,121.0716,4601.0
2023-02-01 12:30:00,124.4,124.46,124.25,124.29,7216.0,121.0133,121.0716,120.8673,120.9063,7216.0
2023-02-01 12:35:00,124.29,124.38,124.25,124.32,7446.0,120.9063,120.9938,120.8673,120.9354,7446.0
2023-02-01 12:40:00,124.3,124.42,124.25,124.4,3907.0,120.916,121.0327,120.8673,121.0133,3907.0
2023-02-01 12:45:00,124.37,124.38,124.21,124.23,6913.0,120.9841,120.9938,120.8284,120.8479,6913.0
2023-02-01 12:50:00,124.23,124.34,124.23,124.25,6257.0,120.8479,120.9549,120.8479,120.8673,6257.0
2023-02-01 12:55:00,124.24,124.39,124.22,124.36,4709.0,120.8576,121.0035,120.8382,120.9743,4709.0
2023-02-01 13:00:00,124.36,124.48,124.3,124.47,4200.0,120.9743,121.0911,120.916,121.0814,4200.0
2023-02-01 13:05:00,124.48,124.55,124.47,124.5,6135.0,121.0911,121.1592,121.0814,121.1105,6135.0
2023-02-01 13:10:00,124.47,124.54,124.45,124.49,4851.0,121.0814,121.1494,121.0619,121.1008,4851.0
2023-02-01 13:15:00,124.48,124.48,124.37,124.41,22531.0,121.0911,121.0911,120.9841,121.023,22531.0
2023-02-01 13:20:00,124.41,124.54,124.41,124.5,7810.0,121.023,121.1494,121.023,121.1105,7810.0
2023-02-01 13:25:00,124.54,124.59,124.48,124.57,3330.0,121.1494,121.1981,121.0911,121.1786,3330.0
2023-02-01 13:30:00,124.55,124.63,124.54,124.63,6975.0,121.1592,121.237,121.1494,121.237,6975.0
2023-02-01 13:35:00,124.66,124.76,124.64,124.76,6043.0,121.2662,121.3635,121.2467,121.3635,6043.0
2023-02-01 13:40:00,124.76,124.88,124.75,124.8,13978.0,121.3635,121.4802,121.3537,121.4024,13978.0
2023-02-01 13:45:00,124.8,124.94,124.8,124.92,5132.0,121.4024,121.5386,121.4024,121.5191,5132.0
2023-02-01 13:50:00,124.97,125.11,124.96,125.06,13040.0,121.5677,121.7039,121.558,121.6553,13040.0
2023-02-01 13:55:00,125.07,125.29,125.06,125.15,14888.0,121.665,121.879,121.6553,121.7428,14888.0
2023-02-01 14:00:00,125.13,125.37,124.8,125.15,37480.0,121.7234,121.9568,121.4024,121.7428,37480.0
2023-02-01 14:05:00,125.14,125.39,125.09,125.15,10788.0,121.7331,121.9763,121.6845,121.7428,10788.0
2023-02-01 14:10:00,125.2,125.23,124.87,124.91,13636.0,121.7915,121.8207,121.4705,121.5094,13636.0
2023-02-01 14:15:00,124.78,124.78,124.35,124.46,5403.0,121.3829,121.3829,120.9646,121.0716,5403.0
2023-02-01 14:20:00,124.47,124.51,124.25,124.3,7725.0,121.0814,121.1203,120.8673,120.916,7725.0
2023-02-01 14:25:00,124.3,124.55,124.27,124.45,20327.0,120.916,121.1592,120.8868,121.0619,20327.0
2023-02-01 14:30:00,124.49,124.61,124.2,124.4,24949.0,121.1008,121.2175,120.8187,121.0133,24949.0
2023-02-01 14:35:00,124.44,125.22,124.42,125.22,15860.0,121.0522,121.8109,121.0327,121.8109,15860.0
2023-02-01 14:40:00,125.28,125.32,125.02,125.12,23469.0,121.8693,121.9082,121.6164,121.7137,23469.0
2023-02-01 14:45:00,125.13,125.45,125.04,125.2,14589.0,121.7234,122.0347,121.6358,121.7915,14589.0
2023-02-01 14:50:00,125.22,125.46,125.22,125.24,9104.0,121.8109,122.0444,121.8109,121.8304,9104.0
2023-02-01 14:55:00,125.25,125.32,125.09,125.22,9980.0,121.8401,121.9082,121.6845,121.8109,9980.0
2023-02-01 15:00:00,125.23,125.36,125.17,125.31,7701.0,121.8207,121.9471,121.7623,121.8985,7701.0
2023-02-01 15:05:00,125.3,125.67,125.3,125.67,13629.0,121.8888,122.2487,121.8888,122.2487,13629.0
2023-02-01 15:10:00,125.69,125.7,125.38,125.38,9455.0,122.2681,122.2779,121.9666,121.9666,9455.0
2023-02-01 15:15:00,125.39,125.4,125.13,125.32,17912.0,121.9763,121.986,121.7234,121.9082,17912.0
2023-02-01 15:20:00,125.33,125.36,125.21,125.3,22920.0,121.9179,121.9471,121.8012,121.8888,22920.0
2023-02-01 15:25:00,125.3,125.51,125.3,125.51,11473.0,121.8888,122.093,121.8888,122.093,11473.0
2023-02-01 15:30:00,125.53,125.65,125.44,125.63,12389.0,122.1125,122.2292,122.0249,122.2098,12389.0
2023-02-01 15:35:00,125.65,125.98,125.65,125.86,13069.0,122.2292,122.5502,122.2292,122.4335,13069.0
2023-02-01 15:40:00,125.88,126.03,125.73,125.79,16754.0,122.453,122.5989,122.307,122.3654,16754.0
2023-02-01 15:45:00,125.79,125.79,125.41,125.41,17052.0,122.3654,122.3654,121.9958,121.9958,17052.0
2023-02-01 15:50:00,125.4,125.4,124.71,124.71,45819.0,121.986,121.986,121.3148,121.3148,45819.0
2023-02-01 15:55:00,124.73,124.87,124.55,124.81,125766.0,121.3343,121.4705,121.1592,121.4121,125766.0
2023-02-02 09:30:00,124.57,124.57,122.8,123.05,21470.0,121.1786,121.1786,119.4568,119.7,21470.0
2023-02-02 09:35:00,123.02,123.05,122.51,122.71,40972.0,119.6708,119.7,119.1747,119.3693,40972.0
2023-02-02 09:40:00,122.79,122.94,122.62,122.79,12839.0,119.4471,119.593,119.2817,119.4471,12839.0
2023-02-02 09:45:00,122.72,123.02,122.39,122.95,22564.0,119.379,119.6708,119.058,119.6027,22564.0
2023-02-02 09:50:00,122.94,123.21,122.74,122.94,20120.0,119.593,119.8557,119.3984,119.593,20120.0
2023-02-02 09:55:00,122.97,123.9,122.93,123.9,19663.0,119.6222,120.5269,119.5833,120.5269,19663.0
2023-02-02 10:00:00,123.74,123.87,123.62,123.81,9904.0,120.3712,120.4977,120.2545,120.4393,9904.0
2023-02-02 10:05:00,123.76,123.8,122.97,123.05,15974.0,120.3907,120.4296,119.6222,119.7,15974.0
2023-02-02 10:10:00,123.01,123.1,122.82,123.07,16403.0,119.6611,119.7486,119.4763,119.7195,16403.0
2023-02-02 10:15:00,123.26,123.4,123.18,123.38,15586.0,119.9043,120.0405,119.8265,120.021,15586.0
2023-02-02 10:20:00,123.32,123.33,122.99,122.99,4010.0,119.9627,119.9724,119.6416,119.6416,4010.0
2023-02-02 10:25:00,122.98,123.31,122.95,123.31,6717.0,119.6319,119.9529,119.6027,119.9529,6717.0
2023-02-02 10:30:00,123.31,123.41,123.14,123.22,14358.0,119.9529,120.0502,119.7876,119.8654,14358.0
2023-02-02 10:35:00,123.23,123.48,123.23,123.4,16285.0,119.8751,120.1183,119.8751,120.0405,16285.0
2023-02-02 10:40:00,123.42,123.51,123.26,123.31,9578.0,120.0599,120.1475,119.9043,119.9529,9578.0
2023-02-02 10:45:00,123.31,123.43,123.13,123.23,14171.0,119.9529,120.0697,119.7778,119.8751,14171.0
2023-02-02 10:50:00,123.27,123.39,123.17,123.21,8886.0,119.914,120.0308,119.8167,119.8557,8886.0
2023-02-02 10:55:00,123.15,123.21,123.02,123.05,8401.0,119.7973,119.8557,119.6708,119.7,8401.0
2023-02-02 11:00:00,123.02,123.07,122.9,123.03,15358.0,119.6708,119.7195,119.5541,119.6806,15358.0
2023-02-02 11:05:00,123.06,123.06,122.75,122.88,14508.0,119.7097,119.7097,119.4082,119.5346,14508.0
2023-02-02 11:10:00,122.97,123.08,122.89,122.91,9599.0,119.6222,119.7292,119.5444,119.5638,9599.0
2023-02-02 11:15:00,122.94,123.1,122.89,123.02,11353.0,119.593,119.7486,119.5444,119.6708,11353.0
2023-02-02 11:20:00,122.99,123.14,122.98,123.06,4801.0,119.6416,119.7876,119.6319,119.7097,4801.0
2023-02-02 11:25:00,123.05,123.28,122.96,123.25,15240.0,119.7,119.9237,119.6125,119.8946,15240.0
2023-02-02 11:30:00,123.25,123.48,123.25,123.44,12001.0,119.8946,120.1183,119.8946,120.0794,12001.0
2023-02-02 11:35:00,123.41,123.59,123.34,123.44,12345.0,120.0502,120.2253,119.9821,120.0794,12345.0
2023-02-02 11:40:00,123.46,123.47,123.29,123.38,28216.0,120.0988,120.1086,119.9335,120.021,28216.0
2023-02-02 11:45:00,123.37,123.59,123.33,123.36,37417.0,120.0113,120.2253,119.9724,120.0016,37417.0
2023-02-02 11:50:00,123.3,123.34,123.08,123.18,27441.0,119.9432,119.9821,119.7292,119.8265,27441.0
2023-02-02 11:55:00,123.15,123.28,123.09,123.24,12436.0,119.7973,119.9237,119.7389,119.8848,12436.0
2023-02-02 12:00:00,123.23,123.3,123.06,123.06,4522.0,119.8751,119.9432,119.7097,119.7097,4522.0
2023-02-02 12:05:00,123.05,123.09,122.91,122.96,6541.0,119.7,119.7389,119.5638,119.6125,6541.0
2023-02-02 12:10:00,122.99,123.06,122.94,122.97,6712.0,119.6416,119.7097,119.593,119.6222,6712.0
2023-02-02 12:15:00,122.97,122.97,122.85,122.85,6733.0,119.6222,119.6222,119.5055,119.5055,6733.0
2023-02-02 12:20:00,122.87,123.03,122.82,123.03,7040.0,119.5249,119.6806,119.4763,119.6806,7040.0
2023-02-02 12:25:00,123.06,123.07,122.7,122.7,8981.0,119.7097,119.7195,119.3595,119.3595,8981.0
2023-02-02 12:30:00,122.71,122.78,122.62,122.62,6765.0,119.3693,119.4374,119.2817,119.2817,6765.0
2023-02-02 12:35:00,122.62,122.66,122.56,122.63,6095.0,119.2817,119.3206,119.2234,119.2914,6095.0
2023-02-02 12:40:00,122.61,122.7,122.6,122.7,10451.0,119.272,119.3595,119.2623,119.3595,10451.0
2023-02-02 12:45:00,122.72,122.94,122.71,122.94,3448.0,119.379,119.593,119.3693,119.593,3448.0
2023-02-02 12:50:00,122.95,123.21,122.95,123.21,10670.0,119.6027,119.8557,119.6027,119.8557,10670.0
2023-02-02 12:55:00,123.21,123.21,123.1,123.19,5223.0,119.8557,119.8557,119.7486,119.8362,5223.0
2023-02-02 13:00:00,123.2,123.42,123.2,123.27,8679.0,119.8459,120.0599,119.8459,119.914,8679.0
2023-02-02 13:05:00,123.35,123.4,123.03,123.04,12547.0,119.9918,120.0405,119.6806,119.6903,12547.0
2023-02-02 13:10:00,123.01,123.1,123.0,123.0,5517.0,119.6611,119.7486,119.6514,119.6514,5517.0
2023-02-02 13:15:00,123.0,123.0,122.84,122.96,6846.0,119.6514,119.6514,119.4957,119.6125,6846.0
2023-02-02 13:20:00,122.94,123.02,122.91,123.01,4589.0,119.593,119.6708,119.5638,119.6611,4589.0
2023-02-02 13:25:00,123.01,123.03,122.86,122.86,4977.0,119.6611,119.6806,119.5152,119.5152,4977.0
2023-02-02 13:30:00,122.85,122.91,122.82,122.82,3581.0,119.5055,119.5638,119.4763,119.4763,3581.0
2023-02-02 13:35:00,122.81,122.94,122.76,122.91,10242.0,119.4665,119.593,119.4179,119.5638,10242.0
2023-02-02 13:40:00,122.95,123.01,122.87,122.88,6928.0,119.6027,119.6611,119.5249,119.5346,6928.0
2023-02-02 13:45:00,122.88,122.92,122.81,122.91,6611.0,119.5346,119.5735,119.4665,119.5638,6611.0
2023-02-02 13:50:00,122.91,122.94,122.8,122.91,4929.0,119.5638,119.593,119.4568,119.5638,4929.0
2023-02-02 13:55:00,122.94,123.02,122.91,123.02,7832.0,119.593,119.6708,119.5638,119.6708,7832.0
2023-02-02 14:00:00,123.04,123.07,122.86,122.86,7733.0,119.6903,119.7195,119.5152,119.5152,7733.0
2023-02-02 14:05:00,122.85,122.94,122.8,122.8,11066.0,119.5055,119.593,119.4568,119.4568,11066.0
2023-02-02 14:10:00,122.81,122.91,122.61,122.62,10670.0,119.4665,119.5638,119.272,119.2817,10670.0
2023-02-02 14:15:00,122.59,122.72,122.5,122.57,4475.0,119.2525,119.379,119.165,119.2331,4475.0
2023-02-02 14:20:00,122.61,122.79,122.58,122.74,7671.0,119.272,119.4471,119.2428,119.3984,7671.0
2023-02-02 14:25:00,122.78,122.79,122.66,122.7,14380.0,119.4374,119.4471,119.3206,119.3595,14380.0
2023-02-02 14:30:00,122.7,122.72,122.55,122.68,7360.0,119.3595,119.379,119.2136,119.3401,7360.0
2023-02-02 14:35:00,122.7,122.76,122.62,122.66,14130.0,119.3595,119.4179,119.2817,119.3206,14130.0
2023-02-02 14:40:00,122.65,122.79,122.65,122.79,5153.0,119.3109,119.4471,119.3109,119.4471,5153.0
2023-02-02 14:45:00,122.8,122.9,122.72,122.9,4467.0,119.4568,119.5541,119.379,119.5541,4467.0
2023-02-02 14:50:00,122.93,122.96,122.77,122.77,5274.0,119.5833,119.6125,119.4276,119.4276,5274.0
2023-02-02 14:55:00,122.76,122.77,122.61,122.65,13166.0,119.4179,119.4276,119.272,119.3109,13166.0
2023-02-02 15:00:00,122.64,122.7,122.46,122.62,29384.0,119.3012,119.3595,119.1261,119.2817,29384.0
2023-02-02 15:05:00,122.67,122.86,122.61,122.72,8119.0,119.3304,119.5152,119.272,119.379,8119.0
2023-02-02 15:10:00,122.67,122.78,122.64,122.78,6125.0,119.3304,119.4374,119.3012,119.4374,6125.0
2023-02-02 15:15:00,122.8,122.88,122.71,122.87,6819.0,119.4568,119.5346,119.3693,119.5249,6819.0
2023-02-02 15:20:00,122.87,123.04,122.85,122.99,10324.0,119.5249,119.6903,119.5055,119.6416,10324.0
2023-02-02 15:25:00,123.0,123.08,122.94,123.01,20046.0,119.6514,119.7292,119.593,119.6611,20046.0
2023-02-02 15:30:00,123.01,123.17,123.01,123.07,13562.0,119.6611,119.8167,119.6611,119.7195,13562.0
2023-02-02 15:35:00,123.12,123.14,122.99,123.04,11561.0,119.7681,119.7876,119.6416,119.6903,11561.0
2023-02-02 15:40:00,123.05,123.05,122.8,122.87,17189.0,119.7,119.7,119.4568,119.5249,17189.0
2023-02-02 15:45:00,122.88,122.94,122.74,122.87,24372.0,119.5346,119.593,119.3984,119.5249,24372.0
2023-02-02 15:50:00,122.89,122.92,122.65,122.68,51196.0,119.5444,119.5735,119.3109,119.3401,51196.0
2023-02-02 15:55:00,122.65,122.73,122.5,122.54,134742.0,119.3109,119.3887,119.165,119.2039,134742.0
2023-02-03 09:30:00,122.39,123.06,122.2,123.03,20415.0,119.058,119.7097,118.8732,119.6806,20415.0
2023-02-03 09:35:00,123.0,123.22,122.91,123.03,7927.0,119.6514,119.8654,119.5638,119.6806,7927.0
2023-02-03 09:40:00,122.93,123.14,122.82,122.82,2720.0,119.5833,119.7876,119.4763,119.4763,2720.0
2023-02-03 09:45:00,122.71,122.71,122.1,122.1,8251.0,119.3693,119.3693,118.7759,118.7759,8251.0
2023-02-03 09:50:00,122.01,122.05,121.17,121.64,6328.0,118.6883,118.7272,117.8712,118.3284,6328.0
2023-02-03 09:55:00,121.52,121.84,121.41,121.75,4898.0,118.2117,118.523,118.1047,118.4354,4898.0
2023-02-03 10:00:00,121.58,121.62,121.21,121.53,10651.0,118.27,118.3089,117.9101,118.2214,10651.0
2023-02-03 10:05:00,121.48,121.93,121.34,121.92,9046.0,118.1728,118.6105,118.0366,118.6008,9046.0
2023-02-03 10:10:00,121.89,122.41,121.84,122.24,8467.0,118.5716,119.0774,118.523,118.9121,8467.0
2023-02-03 10:15:00,122.23,122.36,122.18,122.2,4450.0,118.9023,119.0288,118.8537,118.8732,4450.0
2023-02-03 10:20:00,122.2,122.3,121.95,122.08,10420.0,118.8732,118.9704,118.63,118.7564,10420.0
2023-02-03 10:25:00,122.13,122.17,121.87,122.01,6987.0,118.8051,118.844,118.5521,118.6883,6987.0
2023-02-03 10:30:00,122.08,122.16,121.98,122.02,7480.0,118.7564,118.8342,118.6591,118.6981,7480.0
2023-02-03 10:35:00,122.0,122.27,122.0,122.27,4905.0,118.6786,118.9412,118.6786,118.9412,4905.0
2023-02-03 10:40:00,122.19,122.36,122.1,122.34,5060.0,118.8634,119.0288,118.7759,119.0093,5060.0
2023-02-03 10:45:00,122.34,122.46,122.24,122.39,6030.0,119.0093,119.1261,118.9121,119.058,6030.0
2023-02-03 10:50:00,122.37,122.37,122.14,122.17,5585.0,119.0385,119.0385,118.8148,118.844,5585.0
2023-02-03 10:55:00,122.13,122.27,122.09,122.1,6699.0,118.8051,118.9412,118.7661,118.7759,6699.0
2023-02-03 11:00:00,122.16,122.27,122.12,122.17,5034.0,118.8342,118.9412,118.7953,118.844,5034.0
2023-02-03 11:05:00,122.08,122.26,122.08,122.22,6384.0,118.7564,118.9315,118.7564,118.8926,6384.0
2023-02-03 11:10:00,122.23,122.31,122.18,122.22,5316.0,118.9023,118.9802,118.8537,118.8926,5316.0
2023-02-03 11:15:00,122.21,122.25,122.02,122.04,7968.0,118.8829,118.9218,118.6981,118.7175,7968.0
2023-02-03 11:20:00,122.08,122.3,122.03,122.3,5710.0,118.7564,118.9704,118.7078,118.9704,5710.0
2023-02-03 11:25:00,122.25,122.53,122.25,122.35,10829.0,118.9218,119.1942,118.9218,119.0191,10829.0
2023-02-03 11:30:00,122.34,122.62,122.33,122.62,5619.0,119.0093,119.2817,118.9996,119.2817,5619.0
2023-02-03 11:35:00,122.62,122.68,122.54,122.68,22370.0,119.2817,119.3401,119.2039,119.3401,22370.0
2023-02-03 11:40:00,122.68,122.85,122.62,122.7,18568.0,119.3401,119.5055,119.2817,119.3595,18568.0
2023-02-03 11:45:00,122.68,122.72,122.27,122.27,6136.0,119.3401,119.379,118.9412,118.9412,6136.0
2023-02-03 11:50:00,122.27,122.36,122.17,122.17,7168.0,118.9412,119.0288,118.844,118.844,7168.0
2023-02-03 11:55:00,122.2,122.35,122.15,122.23,9168.0,118.8732,119.0191,118.8245,118.9023,9168.0
2023-02-03 12:00:00,122.23,122.44,122.23,122.43,1612.0,118.9023,119.1066,118.9023,119.0969,1612.0
2023-02-03 12:05:00,122.41,122.47,122.38,122.41,2402.0,119.0774,119.1358,119.0483,119.0774,2402.0
2023-02-03 12:10:00,122.48,122.62,122.41,122.62,3891.0,119.1455,119.2817,119.0774,119.2817,3891.0
2023-02-03 12:15:00,122.62,122.71,122.62,122.65,5004.0,119.2817,119.3693,119.2817,119.3109,5004.0
2023-02-03 12:20:00,122.63,122.85,122.62,122.8,3083.0,119.2914,119.5055,119.2817,119.4568,3083.0
2023-02-03 12:25:00,122.79,122.95,122.79,122.92,5360.0,119.4471,119.6027,119.4471,119.5735,5360.0
2023-02-03 12:30:00,122.92,123.05,122.88,123.05,6818.0,119.5735,119.7,119.5346,119.7,6818.0
2023-02-03 12:35:00,123.02,123.1,122.98,123.06,3417.0,119.6708,119.7486,119.6319,119.7097,3417.0
2023-02-03 12:40:00,123.09,123.17,123.09,123.13,2887.0,119.7389,119.8167,119.7389,119.7778,2887.0
2023-02-03 12:45:00,123.13,123.23,123.1,123.2,6305.0,119.7778,119.8751,119.7486,119.8459,6305.0
2023-02-03 12:50:00,123.19,123.31,123.16,123.21,4874.0,119.8362,119.9529,119.807,119.8557,4874.0
2023-02-03 12:55:00,123.25,123.35,123.14,123.16,7794.0,119.8946,119.9918,119.7876,119.807,7794.0
2023-02-03 13:00:00,123.19,123.21,123.06,123.09,7697.0,119.8362,119.8557,119.7097,119.7389,7697.0
2023-02-03 13:05:00,123.09,123.1,122.63,122.63,9863.0,119.7389,119.7486,119.2914,119.2914,9863.0
2023-02-03 13:10:00,122.6,122.83,122.56,122.79,10577.0,119.2623,119.486,119.2234,119.4471,10577.0
2023-02-03 13:15:00,122.81,122.87,122.73,122.73,6977.0,119.4665,119.5249,119.3887,119.3887,6977.0
2023-02-03 13:20:00,122.7,122.93,122.69,122.79,8727.0,119.3595,119.5833,119.3498,119.4471,8727.0
2023-02-03 13:25:00,122.81,122.86,122.78,122.79,7386.0,119.4665,119.5152,119.4374,119.4471,7386.0
2023-02-03 13:30:00,122.78,122.84,122.72,122.84,8063.0,119.4374,119.4957,119.379,119.4957,8063.0
2023-02-03 13:35:00,122.85,122.98,122.8,122.98,4677.0,119.5055,119.6319,119.4568,119.6319,4677.0
2023-02-03 13:40:00,123.0,123.0,122.85,122.87,3730.0,119.6514,119.6514,119.5055,119.5249,3730.0
2023-02-03 13:45:00,122.84,122.88,122.76,122.86,6541.0,119.4957,119.5346,119.4179,119.5152,6541.0
2023-02-03 13:50:00,122.86,122.99,122.86,122.96,4050.0,119.5152,119.6416,119.5152,119.6125,4050.0
2023-02-03 13:55:00,122.95,122.95,122.8,122.86,6723.0,119.6027,119.6027,119.4568,119.5152,6723.0
2023-02-03 14:00:00,122.89,122.91,122.83,122.88,4324.0,119.5444,119.5638,119.486,119.5346,4324.0
2023-02-03 14:05:00,122.91,123.03,122.88,122.89,4628.0,119.5638,119.6806,119.5346,119.5444,4628.0
2023-02-03 14:10:00,122.91,122.96,122.81,122.95,2814.0,119.5638,119.6125,119.4665,119.6027,2814.0
2023-02-03 14:15:00,122.93,122.96,122.72,122.77,5224.0,119.5833,119.6125,119.379,119.4276,5224.0
2023-02-03 14:20:00,122.79,122.88,122.66,122.67,3392.0,119.4471,119.5346,119.3206,119.3304,3392.0
2023-02-03 14:25:00,122.7,122.83,122.62,122.83,4411.0,119.3595,119.486,119.2817,119.486,4411.0
2023-02-03 14:30:00,122.79,122.84,122.67,122.84,5375.0,119.4471,119.4957,119.3304,119.4957,5375.0
2023-02-03 14:35:00,122.88,123.11,122.88,123.09,6104.0,119.5346,119.7584,119.5346,119.7389,6104.0
2023-02-03 14:40:00,123.09,123.1,122.89,122.94,5532.0,119.7389,119.7486,119.5444,119.593,5532.0
2023-02-03 14:45:00,122.91,123.03,122.89,123.0,2520.0,119.5638,119.6806,119.5444,119.6514,2520.0
2023-02-03 14:50:00,123.0,123.07,122.91,123.07,30829.0,119.6514,119.7195,119.5638,119.7195,30829.0
2023-02-03 14:55:00,123.16,123.17,123.01,123.1,4263.0,119.807,119.8167,119.6611,119.7486,4263.0
2023-02-03 15:00:00,123.05,123.05,122.97,123.0,6101.0,119.7,119.7,119.6222,119.6514,6101.0
2023-02-03 15:05:00,123.0,123.25,122.94,123.25,7421.0,119.6514,119.8946,119.593,119.8946,7421.0
2023-02-03 15:10:00,123.21,123.23,123.14,123.17,9534.0,119.8557,119.8751,119.7876,119.8167,9534.0
2023-02-03 15:15:00,123.16,123.37,123.16,123.28,8756.0,119.807,120.0113,119.807,119.9237,8756.0
2023-02-03 15:20:00,123.27,123.28,123.11,123.14,8054.0,119.914,119.9237,119.7584,119.7876,8054.0
2023-02-03 15:25:00,123.17,123.25,123.15,123.15,10372.0,119.8167,119.8946,119.7973,119.7973,10372.0
2023-02-03 15:30:00,123.17,123.35,123.13,123.2,13768.0,119.8167,119.9918,119.7778,119.8459,13768.0
2023-02-03 15:35:00,123.2,123.25,123.08,123.08,19215.0,119.8459,119.8946,119.7292,119.7292,19215.0
2023-02-03 15:40:00,123.08,123.31,123.08,123.21,14991.0,119.7292,119.9529,119.7292,119.8557,14991.0
2023-02-03 15:45:00,123.19,123.29,123.15,123.23,26808.0,119.8362,119.9335,119.7973,119.8751,26808.0
2023-02-03 15:50:00,123.22,123.4,123.13,123.35,46024.0,119.8654,120.0405,119.7778,119.9918,46024.0
2023-02-03 15:55:00,123.35,123.36,122.99,123.14,137418.0,119.9918,120.0016,119.6416,119.7876,137418.0
2023-02-06 09:30:00,122.87,123.0,122.44,122.9,14095.0,119.5249,119.6514,119.1066,119.5541,14095.0
2023-02-06 09:35:00,122.91,123.06,122.8,122.83,9820.0,119.5638,119.7097,119.4568,119.486,9820.0
2023-02-06 09:40:00,122.84,122.89,122.74,122.77,8634.0,119.4957,119.5444,119.3984,119.4276,8634.0
2023-02-06 09:45:00,122.75,122.89,122.57,122.87,9324.0,119.4082,119.5444,119.2331,119.5249,9324.0
2023-02-06 09:50:00,122.87,123.03,122.8,122.98,16353.0,119.5249,119.6806,119.4568,119.6319,16353.0
2023-02-06 09:55:00,122.98,123.08,122.85,123.08,5955.0,119.6319,119.7292,119.5055,119.7292,5955.0
2023-02-06 10:00:00,123.11,123.11,122.81,123.01,6177.0,119.7584,119.7584,119.4665,119.6611,6177.0
2023-02-06 10:05:00,122.94,123.03,122.86,123.03,758.0,119.593,119.6806,119.5152,119.6806,758.0
2023-02-06 10:10:00,123.11,123.28,123.0,123.27,7741.0,119.7584,119.9237,119.6514,119.914,7741.0
2023-02-06 10:15:00,123.3,123.37,123.14,123.25,3324.0,119.9432,120.0113,119.7876,119.8946,3324.0
2023-02-06 10:20:00,123.34,123.52,123.33,123.44,3892.0,119.9821,120.1572,119.9724,120.0794,3892.0
2023-02-06 10:25:00,123.36,123.47,123.36,123.45,3215.0,120.0016,120.1086,120.0016,120.0891,3215.0
2023-02-06 10:30:00,123.41,123.55,123.39,123.55,4906.0,120.0502,120.1864,120.0308,120.1864,4906.0
2023-02-06 10:35:00,123.66,123.72,123.57,123.65,5615.0,120.2934,120.3518,120.2059,120.2837,5615.0
2023-02-06 10:40:00,123.66,123.71,123.59,123.59,7395.0,120.2934,120.342,120.2253,120.2253,7395.0
2023-02-06 10:45:00,123.61,123.63,123.44,123.49,2567.0,120.2448,120.2642,120.0794,120.128,2567.0
2023-02-06 10:50:00,123.49,123.83,123.48,123.83,4484.0,120.128,120.4588,120.1183,120.4588,4484.0
2023-02-06 10:55:00,123.83,123.83,123.72,123.76,3126.0,120.4588,120.4588,120.3518,120.3907,3126.0
2023-02-06 11:00:00,123.81,123.94,123.81,123.94,2908.0,120.4393,120.5658,120.4393,120.5658,2908.0
2023-02-06 11:05:00,123.96,124.03,123.93,124.03,8716.0,120.5852,120.6533,120.5561,120.6533,8716.0
2023-02-06 11:10:00,124.01,124.11,123.96,124.1,10849.0,120.6339,120.7312,120.5852,120.7214,10849.0
2023-02-06 11:15:00,124.1,124.12,123.98,124.12,11290.0,120.7214,120.7409,120.6047,120.7409,11290.0
2023-02-06 11:20:00,124.14,124.18,124.11,124.17,9764.0,120.7603,120.7992,120.7312,120.7895,9764.0
2023-02-06 11:25:00,124.18,124.19,123.96,124.04,5057.0,120.7992,120.809,120.5852,120.6631,5057.0
2023-02-06 11:30:00,124.06,124.13,123.96,123.97,16997.0,120.6825,120.7506,120.5852,120.595,16997.0
2023-02-06 11:35:00,123.97,124.02,123.9,123.97,4949.0,120.595,120.6436,120.5269,120.595,4949.0
2023-02-06 11:40:00,123.97,123.97,123.85,123.86,2945.0,120.595,120.595,120.4782,120.488,2945.0
2023-02-06 11:45:00,123.86,123.93,123.85,123.87,7175.0,120.488,120.5561,120.4782,120.4977,7175.0
2023-02-06 11:50:00,123.87,123.94,123.8,123.8,5488.0,120.4977,120.5658,120.4296,120.4296,5488.0
2023-02-06 11:55:00,123.8,123.87,123.53,123.59,7058.0,120.4296,120.4977,120.1669,120.2253,7058.0
2023-02-06 12:00:00,123.62,123.66,123.51,123.51,4056.0,120.2545,120.2934,120.1475,120.1475,4056.0
2023-02-06 12:05:00,123.53,123.66,123.52,123.55,2217.0,120.1669,120.2934,120.1572,120.1864,2217.0
2023-02-06 12:10:00,123.55,123.7,123.54,123.66,4469.0,120.1864,120.3323,120.1767,120.2934,4469.0
2023-02-06 12:15:00,123.61,123.64,123.39,123.39,1700.0,120.2448,120.2739,120.0308,120.0308,1700.0
2023-02-06 12:20:00,123.39,123.52,123.39,123.47,3618.0,120.0308,120.1572,120.0308,120.1086,3618.0
2023-02-06 12:25:00,123.5,123.51,123.31,123.33,3361.0,120.1378,120.1475,119.9529,119.9724,3361.0
2023-02-06 12:30:00,123.31,123.44,123.31,123.33,4497.0,119.9529,120.0794,119.9529,119.9724,4497.0
2023-02-06 12:35:00,123.36,123.42,123.34,123.37,5542.0,120.0016,120.0599,119.9821,120.0113,5542.0
2023-02-06 12:40:00,123.37,123.48,123.37,123.41,3297.0,120.0113,120.1183,120.0113,120.0502,3297.0
2023-02-06 12:45:00,123.44,123.49,123.41,123.41,1982.0,120.0794,120.128,120.0502,120.0502,1982.0
2023-02-06 12:50:00,123.39,123.47,123.39,123.47,2448.0,120.0308,120.1086,120.0308,120.1086,2448.0
2023-02-06 12:55:00,123.5,123.6,123.48,123.55,4704.0,120.1378,120.235,120.1183,120.1864,4704.0
2023-02-06 13:00:00,123.57,123.71,123.57,123.71,2249.0,120.2059,120.342,120.2059,120.342,2249.0
2023-02-06 13:05:00,123.71,123.77,123.63,123.77,6345.0,120.342,120.4004,120.2642,120.4004,6345.0
2023-02-06 13:10:00,123.78,123.78,123.63,123.78,5507.0,120.4101,120.4101,120.2642,120.4101,5507.0
2023-02-06 13:15:00,123.8,123.81,123.69,123.73,6803.0,120.4296,120.4393,120.3226,120.3615,6803.0
2023-02-06 13:20:00,123.73,123.82,123.71,123.81,2762.0,120.3615,120.449,120.342,120.4393,2762.0
2023-02-06 13:25:00,123.81,123.81,123.67,123.67,4525.0,120.4393,120.4393,120.3031,120.3031,4525.0
2023-02-06 13:30:00,123.65,123.65,123.52,123.56,3811.0,120.2837,120.2837,120.1572,120.1961,3811.0
2023-02-06 13:35:00,123.54,123.64,123.54,123.59,1900.0,120.1767,120.2739,120.1767,120.2253,1900.0
2023-02-06 13:40:00,123.57,123.57,123.5,123.57,4165.0,120.2059,120.2059,120.1378,120.2059,4165.0
2023-02-06 13:45:00,123.58,123.58,123.46,123.46,1515.0,120.2156,120.2156,120.0988,120.0988,1515.0
2023-02-06 13:50:00,123.45,123.53,123.44,123.46,3224.0,120.0891,120.1669,120.0794,120.0988,3224.0
2023-02-06 13:55:00,123.42,123.48,123.36,123.39,3148.0,120.0599,120.1183,120.0016,120.0308,3148.0
2023-02-06 14:00:00,123.39,123.53,123.35,123.53,8702.0,120.0308,120.1669,119.9918,120.1669,8702.0
2023-02-06 14:05:00,123.53,123.67,123.53,123.66,2441.0,120.1669,120.3031,120.1669,120.2934,2441.0
2023-02-06 14:10:00,123.67,123.69,123.61,123.68,2895.0,120.3031,120.3226,120.2448,120.3129,2895.0
2023-02-06 14:15:00,123.68,123.83,123.67,123.79,3146.0,120.3129,120.4588,120.3031,120.4199,3146.0
2023-02-06 14:20:00,123.79,123.79,123.69,123.69,2520.0,120.4199,120.4199,120.3226,120.3226,2520.0
2023-02-06 14:25:00,123.69,123.74,123.66,123.69,3405.0,120.3226,120.3712,120.2934,120.3226,3405.0
2023-02-06 14:30:00,123.71,123.71,123.65,123.68,4149.0,120.342,120.342,120.2837,120.3129,4149.0
2023-02-06 14:35:00,123.7,123.78,123.67,123.74,4041.0,120.3323,120.4101,120.3031,120.3712,4041.0
2023-02-06 14:40:00,123.74,123.76,123.66,123.71,3538.0,120.3712,120.3907,120.2934,120.342,3538.0
2023-02-06 14:45:00,123.69,123.74,123.66,123.73,2694.0,120.3226,120.3712,120.2934,120.3615,2694.0
2023-02-06 14:50:00,123.7,123.78,123.69,123.76,4488.0,120.3323,120.4101,120.3226,120.3907,4488.0
2023-02-06 14:55:00,123.78,123.85,123.75,123.85,5114.0,120.4101,120.4782,120.381,120.4782,5114.0
2023-02-06 15:00:00,123.87,123.93,123.8,123.86,7317.0,120.4977,120.5561,120.4296,120.488,7317.0
2023-02-06 15:05:00,123.87,124.17,123.86,124.17,11464.0,120.4977,120.7895,120.488,120.7895,11464.0
2023-02-06 15:10:00,124.18,124.2,124.03,124.12,9036.0,120.7992,120.8187,120.6533,120.7409,9036.0
2023-02-06 15:15:00,124.13,124.17,124.02,124.09,15576.0,120.7506,120.7895,120.6436,120.7117,15576.0
2023-02-06 15:20:00,124.09,124.15,123.89,123.9,4804.0,120.7117,120.7701,120.5171,120.5269,4804.0
2023-02-06 15:25:00,123.9,123.95,123.74,123.77,8113.0,120.5269,120.5755,120.3712,120.4004,8113.0
2023-02-06 15:30:00,123.75,123.86,123.66,123.85,18449.0,120.381,120.488,120.2934,120.4782,18449.0
2023-02-06 15:35:00,123.88,124.01,123.85,124.0,23527.0,120.5074,120.6339,120.4782,120.6241,23527.0
2023-02-06 15:40:00,124.01,124.04,123.93,124.04,18109.0,120.6339,120.6631,120.5561,120.6631,18109.0
2023-02-06 15:45:00,124.02,124.07,123.9,124.05,15072.0,120.6436,120.6922,120.5269,120.6728,15072.0
2023-02-06 15:50:00,124.0,124.07,123.85,124.05,30249.0,120.6241,120.6922,120.4782,120.6728,30249.0
2023-02-06 15:55:00,124.05,124.06,123.86,123.86,70137.0,120.6728,120.6825,120.488,120.488,70137.0
2023-02-07 09:30:00,122.8,123.69,122.63,123.23,20498.0,119.4568,120.3226,119.2914,119.8751,20498.0
2023-02-07 09:35:00,123.23,123.49,123.13,123.44,5686.0,119.8751,120.128,119.7778,120.0794,5686.0
2023-02-07 09:40:00,123.37,123.52,123.29,123.4,5090.0,120.0113,120.1572,119.9335,120.0405,5090.0
2023-02-07 09:45:00,123.44,123.61,123.36,123.54,4632.0,120.0794,120.2448,120.0016,120.1767,4632.0
2023-02-07 09:50:00,123.49,123.56,123.39,123.42,6666.0,120.128,120.1961,120.0308,120.0599,6666.0
2023-02-07 09:55:00,123.45,123.69,123.45,123.69,4298.0,120.0891,120.3226,120.0891,120.3226,4298.0
2023-02-07 10:00:00,123.64,123.64,123.5,123.52,6427.0,120.2739,120.2739,120.1378,120.1572,6427.0
2023-02-07 10:05:00,123.49,123.5,123.21,123.27,16541.0,120.128,120.1378,119.8557,119.914,16541.0
2023-02-07 10:10:00,123.29,123.33,122.92,122.92,5433.0,119.9335,119.9724,119.5735,119.5735,5433.0
2023-02-07 10:15:00,122.89,122.97,122.81,122.86,5332.0,119.5444,119.6222,119.4665,119.5152,5332.0
2023-02-07 10:20:00,122.86,122.91,122.7,122.77,5367.0,119.5152,119.5638,119.3595,119.4276,5367.0
2023-02-07 10:25:00,122.75,122.78,122.57,122.66,4200.0,119.4082,119.4374,119.2331,119.3206,4200.0
2023-02-07 10:30:00,122.65,122.81,122.65,122.76,5329.0,119.3109,119.4665,119.3109,119.4179,5329.0
2023-02-07 10:35:00,122.75,122.84,122.68,122.84,9739.0,119.4082,119.4957,119.3401,119.4957,9739.0
2023-02-07 10:40:00,122.85,122.94,122.75,122.75,4602.0,119.5055,119.593,119.4082,119.4082,4602.0
2023-02-07 10:45:00,122.76,122.8,122.58,122.67,7978.0,119.4179,119.4568,119.2428,119.3304,7978.0
2023-02-07 10:50:00,122.65,122.75,122.59,122.74,4038.0,119.3109,119.4082,119.2525,119.3984,4038.0
2023-02-07 10:55:00,122.73,122.76,122.6,122.61,2437.0,119.3887,119.4179,119.2623,119.272,2437.0
2023-02-07 11:00:00,122.54,122.64,122.54,122.61,1500.0,119.2039,119.3012,119.2039,119.272,1500.0
2023-02-07 11:05:00,122.58,122.89,122.51,122.89,11037.0,119.2428,119.5444,119.1747,119.5444,11037.0
2023-02-07 11:10:00,122.86,122.98,122.85,122.94,4349.0,119.5152,119.6319,119.5055,119.593,4349.0
2023-02-07 11:15:00,122.93,122.96,122.85,122.96,3166.0,119.5833,119.6125,119.5055,119.6125,3166.0
2023-02-07 11:20:00,122.98,123.0,122.84,122.99,6028.0,119.6319,119.6514,119.4957,119.6416,6028.0
2023-02-07 11:25:00,123.0,123.01,122.93,122.96,4438.0,119.6514,119.6611,119.5833,119.6125,4438.0
2023-02-07 11:30:00,122.94,123.02,122.94,123.02,2336.0,119.593,119.6708,119.593,119.6708,2336.0
2023-02-07 11:35:00,123.03,123.1,123.03,123.05,2082.0,119.6806,119.7486,119.6806,119.7,2082.0
2023-02-07 11:40:00,123.05,123.07,122.97,123.0,3477.0,119.7,119.7195,119.6222,119.6514,3477.0
2023-02-07 11:45:00,122.99,123.08,122.99,123.08,2001.0,119.6416,119.7292,119.6416,119.7292,2001.0
2023-02-07 11:50:00,123.09,123.09,122.99,123.03,4494.0,119.7389,119.7389,119.6416,119.6806,4494.0
2023-02-07 11:55:00,123.02,123.02,122.88,122.89,3366.0,119.6708,119.6708,119.5346,119.5444,3366.0
2023-02-07 12:00:00,122.87,123.07,122.86,123.05,16017.0,119.5249,119.7195,119.5152,119.7,16017.0
2023-02-07 12:05:00,123.02,123.05,122.92,122.94,6185.0,119.6708,119.7,119.5735,119.593,6185.0
2023-02-07 12:10:00,122.96,123.01,122.93,123.0,2555.0,119.6125,119.6611,119.5833,119.6514,2555.0
2023-02-07 12:15:00,123.0,123.07,122.98,123.07,2413.0,119.6514,119.7195,119.6319,119.7195,2413.0
2023-02-07 12:20:00,123.05,123.11,123.03,123.05,3952.0,119.7,119.7584,119.6806,119.7,3952.0
2023-02-07 12:25:00,123.06,123.15,123.02,123.15,3374.0,119.7097,119.7973,119.6708,119.7973,3374.0
2023-02-07 12:30:00,123.14,123.18,122.98,123.01,9643.0,119.7876,119.8265,119.6319,119.6611,9643.0
2023-02-07 12:35:00,122.99,123.04,122.99,123.02,2228.0,119.6416,119.6903,119.6416,119.6708,2228.0
2023-02-07 12:40:00,123.03,123.38,123.03,123.31,12203.0,119.6806,120.021,119.6806,119.9529,12203.0
2023-02-07 12:45:00,123.36,123.73,123.3,123.73,10689.0,120.0016,120.3615,119.9432,120.3615,10689.0
2023-02-07 12:50:00,123.73,123.86,123.66,123.86,3186.0,120.3615,120.488,120.2934,120.488,3186.0
2023-02-07 12:55:00,123.9,123.99,123.85,123.85,4811.0,120.5269,120.6144,120.4782,120.4782,4811.0
2023-02-07 13:00:00,123.9,124.09,123.9,124.02,4701.0,120.5269,120.7117,120.5269,120.6436,4701.0
2023-02-07 13:05:00,123.97,124.01,123.88,123.91,8056.0,120.595,120.6339,120.5074,120.5366,8056.0
2023-02-07 13:10:00,123.89,123.89,123.75,123.78,4800.0,120.5171,120.5171,120.381,120.4101,4800.0
2023-02-07 13:15:00,123.66,123.69,123.48,123.62,7615.0,120.2934,120.3226,120.1183,120.2545,7615.0
2023-02-07 13:20:00,123.6,123.6,123.31,123.41,7776.0,120.235,120.235,119.9529,120.0502,7776.0
2023-02-07 13:25:00,123.38,123.39,122.98,122.98,10601.0,120.021,120.0308,119.6319,119.6319,10601.0
2023-02-07 13:30:00,122.93,122.93,122.56,122.65,27005.0,119.5833,119.5833,119.2234,119.3109,27005.0
2023-02-07 13:35:00,122.68,122.75,122.56,122.69,30718.0,119.3401,119.4082,119.2234,119.3498,30718.0
2023-02-07 13:40:00,122.69,122.96,122.69,122.75,8007.0,119.3498,119.6125,119.3498,119.4082,8007.0
2023-02-07 13:45:00,122.76,122.76,122.66,122.71,3500.0,119.4179,119.4179,119.3206,119.3693,3500.0
2023-02-07 13:50:00,122.7,122.81,122.68,122.71,5821.0,119.3595,119.4665,119.3401,119.3693,5821.0
2023-02-07 13:55:00,122.74,122.85,122.74,122.85,10192.0,119.3984,119.5055,119.3984,119.5055,10192.0
2023-02-07 14:00:00,122.87,123.26,122.86,123.25,7472.0,119.5249,119.9043,119.5152,119.8946,7472.0
2023-02-07 14:05:00,123.23,123.73,123.21,123.67,7998.0,119.8751,120.3615,119.8557,120.3031,7998.0
2023-02-07 14:10:00,123.67,123.74,123.62,123.72,7020.0,120.3031,120.3712,120.2545,120.3518,7020.0
2023-02-07 14:15:00,123.72,123.82,123.65,123.66,11231.0,120.3518,120.449,120.2837,120.2934,11231.0
2023-02-07 14:20:00,123.63,123.85,123.53,123.84,14597.0,120.2642,120.4782,120.1669,120.4685,14597.0
2023-02-07 14:25:00,123.84,123.89,123.65,123.67,7652.0,120.4685,120.5171,120.2837,120.3031,7652.0
2023-02-07 14:30:00,123.69,123.94,123.64,123.94,10494.0,120.3226,120.5658,120.2739,120.5658,10494.0
2023-02-07 14:35:00,123.92,123.92,123.77,123.79,8621.0,120.5463,120.5463,120.4004,120.4199,8621.0
2023-02-07 14:40:00,123.78,123.83,123.69,123.72,6226.0,120.4101,120.4588,120.3226,120.3518,6226.0
2023-02-07 14:45:00,123.73,123.8,123.66,123.66,8584.0,120.3615,120.4296,120.2934,120.2934,8584.0
2023-02-07 14:50:00,123.65,123.72,123.53,123.72,9041.0,120.2837,120.3518,120.1669,120.3518,9041.0
2023-02-07 14:55:00,123.73,123.85,123.71,123.82,18610.0,120.3615,120.4782,120.342,120.449,18610.0
2023-02-07 15:00:00,123.82,124.11,123.81,123.81,9497.0,120.449,120.7312,120.4393,120.4393,9497.0
2023-02-07 15:05:00,123.81,123.89,123.72,123.77,8083.0,120.4393,120.5171,120.3518,120.4004,8083.0
2023-02-07 15:10:00,123.78,123.9,123.76,123.86,16929.0,120.4101,120.5269,120.3907,120.488,16929.0
2023-02-07 15:15:00,123.87,124.0,123.87,123.96,10642.0,120.4977,120.6241,120.4977,120.5852,10642.0
2023-02-07 15:20:00,123.97,124.07,123.96,124.0,7503.0,120.595,120.6922,120.5852,120.6241,7503.0
2023-02-07 15:25:00,123.99,124.14,123.96,124.1,11020.0,120.6144,120.7603,120.5852,120.7214,11020.0
2023-02-07 15:30:00,124.1,124.11,123.96,124.0,9757.0,120.7214,120.7312,120.5852,120.6241,9757.0
2023-02-07 15:35:00,123.99,124.02,123.78,124.02,16074.0,120.6144,120.6436,120.4101,120.6436,16074.0
2023-02-07 15:40:00,124.02,124.1,124.0,124.04,14122.0,120.6436,120.7214,120.6241,120.6631,14122.0
2023-02-07 15:45:00,124.05,124.25,124.04,124.24,17266.0,120.6728,120.8673,120.6631,120.8576,17266.0
2023-02-07 15:50:00,124.25,124.46,124.25,124.44,32517.0,120.8673,121.0716,120.8673,121.0522,32517.0
2023-02-07 15:55:00,124.44,124.45,124.16,124.31,99854.0,121.0522,121.0619,120.7798,120.9257,99854.0
2023-02-08 09:30:00,123.87,124.53,123.72,123.99,12577.0,120.4977,121.1397,120.3518,120.6144,12577.0
2023-02-08 09:35:00,123.94,124.12,123.81,123.89,1025.0,120.5658,120.7409,120.4393,120.5171,1025.0
2023-02-08 09:40:00,123.9,124.08,123.9,123.97,2809.0,120.5269,120.702,120.5269,120.595,2809.0
2023-02-08 09:45:00,124.04,124.22,123.95,124.15,2400.0,120.6631,120.8382,120.5755,120.7701,2400.0
2023-02-08 09:50:00,124.12,124.48,124.11,124.46,3454.0,120.7409,121.0911,120.7312,121.0716,3454.0
2023-02-08 09:55:00,124.49,124.5,124.35,124.46,8295.0,121.1008,121.1105,120.9646,121.0716,8295.0
2023-02-08 10:00:00,124.41,124.41,124.08,124.21,5919.0,121.023,121.023,120.702,120.8284,5919.0
2023-02-08 10:05:00,124.19,124.21,123.76,123.8,4062.0,120.809,120.8284,120.3907,120.4296,4062.0
2023-02-08 10:10:00,123.75,123.94,123.75,123.92,4800.0,120.381,120.5658,120.381,120.5463,4800.0
2023-02-08 10:15:00,123.89,124.07,123.81,124.01,10305.0,120.5171,120.6922,120.4393,120.6339,10305.0
2023-02-08 10:20:00,123.96,124.09,123.95,124.08,8345.0,120.5852,120.7117,120.5755,120.702,8345.0
2023-02-08 10:25:00,124.1,124.28,124.1,124.21,5472.0,120.7214,120.8965,120.7214,120.8284,5472.0
2023-02-08 10:30:00,124.26,124.41,124.18,124.4,4626.0,120.8771,121.023,120.7992,121.0133,4626.0
2023-02-08 10:35:00,124.38,124.45,124.15,124.31,6163.0,120.9938,121.0619,120.7701,120.9257,6163.0
2023-02-08 10:40:00,124.33,124.36,124.22,124.33,2888.0,120.9452,120.9743,120.8382,120.9452,2888.0
2023-02-08 10:45:00,124.28,124.3,124.1,124.13,2092.0,120.8965,120.916,120.7214,120.7506,2092.0
2023-02-08 10:50:00,124.13,124.29,124.07,124.29,5494.0,120.7506,120.9063,120.6922,120.9063,5494.0
2023-02-08 10:55:00,124.3,124.35,124.18,124.24,9722.0,120.916,120.9646,120.7992,120.8576,9722.0
2023-02-08 11:00:00,124.21,124.52,124.21,124.52,27471.0,120.8284,121.13,120.8284,121.13,27471.0
2023-02-08 11:05:00,124.46,124.49,124.32,124.45,4538.0,121.0716,121.1008,120.9354,121.0619,4538.0
2023-02-08 11:10:00,124.53,124.53,124.37,124.47,2236.0,121.1397,121.1397,120.9841,121.0814,2236.0
2023-02-08 11:15:00,124.5,124.61,124.43,124.61,6156.0,121.1105,121.2175,121.0424,121.2175,6156.0
2023-02-08 11:20:00,124.57,124.58,124.41,124.41,3934.0,121.1786,121.1884,121.023,121.023,3934.0
2023-02-08 11:25:00,124.42,124.43,124.21,124.27,6276.0,121.0327,121.0424,120.8284,120.8868,6276.0
2023-02-08 11:30:00,124.28,124.28,124.02,124.02,2528.0,120.8965,120.8965,120.6436,120.6436,2528.0
2023-02-08 11:35:00,124.01,124.04,123.94,123.98,6591.0,120.6339,120.6631,120.5658,120.6047,6591.0
2023-02-08 11:40:00,123.89,123.9,123.62,123.73,5080.0,120.5171,120.5269,120.2545,120.3615,5080.0
2023-02-08 11:45:00,123.77,123.9,123.77,123.79,3289.0,120.4004,120.5269,120.4004,120.4199,3289.0
2023-02-08 11:50:00,123.77,123.99,123.76,123.99,10177.0,120.4004,120.6144,120.3907,120.6144,10177.0
2023-02-08 11:55:00,123.98,124.16,123.98,124.07,2980.0,120.6047,120.7798,120.6047,120.6922,2980.0
2023-02-08 12:00:00,124.16,124.23,124.09,124.09,2859.0,120.7798,120.8479,120.7117,120.7117,2859.0
2023-02-08 12:05:00,124.08,124.19,124.02,124.17,2200.0,120.702,120.809,120.6436,120.7895,2200.0
2023-02-08 12:10:00,124.19,124.19,124.0,124.03,2988.0,120.809,120.809,120.6241,120.6533,2988.0
2023-02-08 12:15:00,124.01,124.21,123.96,124.18,3477.0,120.6339,120.8284,120.5852,120.7992,3477.0
2023-02-08 12:20:00,124.17,124.34,124.17,124.29,2793.0,120.7895,120.9549,120.7895,120.9063,2793.0
2023-02-08 12:25:00,124.29,124.35,124.23,124.34,2583.0,120.9063,120.9646,120.8479,120.9549,2583.0
2023-02-08 12:30:00,124.35,124.47,124.33,124.33,2549.0,120.9646,121.0814,120.9452,120.9452,2549.0
2023-02-08 12:35:00,124.31,124.41,124.28,124.32,2334.0,120.9257,121.023,120.8965,120.9354,2334.0
2023-02-08 12:40:00,124.32,124.38,124.28,124.38,2017.0,120.9354,120.9938,120.8965,120.9938,2017.0
2023-02-08 12:45:00,124.41,124.51,124.39,124.49,2903.0,121.023,121.1203,121.0035,121.1008,2903.0
2023-02-08 12:50:00,124.53,124.56,124.49,124.51,5306.0,121.1397,121.1689,121.1008,121.1203,5306.0
2023-02-08 12:55:00,124.54,124.58,124.48,124.51,1826.0,121.1494,121.1884,121.0911,121.1203,1826.0
2023-02-08 13:00:00,124.54,124.55,124.43,124.53,6039.0,121.1494,121.1592,121.0424,121.1397,6039.0
2023-02-08 13:05:00,124.55,124.66,124.51,124.59,2909.0,121.1592,121.2662,121.1203,121.1981,2909.0
2023-02-08 13:10:00,124.56,124.69,124.55,124.61,2913.0,121.1689,121.2954,121.1592,121.2175,2913.0
2023-02-08 13:15:00,124.62,124.7,124.62,124.68,1951.0,121.2273,121.3051,121.2273,121.2856,1951.0
2023-02-08 13:20:00,124.69,124.82,124.69,124.79,1532.0,121.2954,121.4218,121.2954,121.3926,1532.0
2023-02-08 13:25:00,124.77,124.79,124.63,124.64,4071.0,121.3732,121.3926,121.237,121.2467,4071.0
2023-02-08 13:30:00,124.62,124.72,124.54,124.72,2660.0,121.2273,121.3245,121.1494,121.3245,2660.0
2023-02-08 13:35:00,124.73,124.78,124.55,124.61,3544.0,121.3343,121.3829,121.1592,121.2175,3544.0
2023-02-08 13:40:00,124.57,124.63,124.54,124.63,2736.0,121.1786,121.237,121.1494,121.237,2736.0
2023-02-08 13:45:00,124.58,124.66,124.57,124.63,2559.0,121.1884,121.2662,121.1786,121.237,2559.0
2023-02-08 13:50:00,124.65,124.65,124.52,124.55,4410.0,121.2565,121.2565,121.13,121.1592,4410.0
2023-02-08 13:55:00,124.57,124.66,124.56,124.66,4598.0,121.1786,121.2662,121.1689,121.2662,4598.0
2023-02-08 14:00:00,124.65,124.67,124.59,124.59,3878.0,121.2565,121.2759,121.1981,121.1981,3878.0
2023-02-08 14:05:00,124.56,124.56,124.42,124.46,5346.0,121.1689,121.1689,121.0327,121.0716,5346.0
2023-02-08 14:10:00,124.47,124.51,124.39,124.4,7535.0,121.0814,121.1203,121.0035,121.0133,7535.0
2023-02-08 14:15:00,124.41,124.52,124.38,124.5,3233.0,121.023,121.13,120.9938,121.1105,3233.0
2023-02-08 14:20:00,124.5,124.5,124.37,124.38,3078.0,121.1105,121.1105,120.9841,120.9938,3078.0
2023-02-08 14:25:00,124.34,124.39,124.31,124.33,6976.0,120.9549,121.0035,120.9257,120.9452,6976.0
2023-02-08 14:30:00,124.32,124.37,124.26,124.3,7833.0,120.9354,120.9841,120.8771,120.916,7833.0
2023-02-08 14:35:00,124.33,124.59,124.33,124.56,7519.0,120.9452,121.1981,120.9452,121.1689,7519.0
2023-02-08 14:40:00,124.57,124.65,124.39,124.45,7032.0,121.1786,121.2565,121.0035,121.0619,7032.0
2023-02-08 14:45:00,124.41,124.43,124.36,124.41,4022.0,121.023,121.0424,120.9743,121.023,4022.0
2023-02-08 14:50:00,124.43,124.53,124.43,124.48,3490.0,121.0424,121.1397,121.0424,121.0911,3490.0
2023-02-08 14:55:00,124.48,124.71,124.45,124.64,5191.0,121.0911,121.3148,121.0619,121.2467,5191.0
2023-02-08 15:00:00,124.64,124.67,124.48,124.48,3286.0,121.2467,121.2759,121.0911,121.0911,3286.0
2023-02-08 15:05:00,124.44,124.52,124.38,124.5,4581.0,121.0522,121.13,120.9938,121.1105,4581.0
2023-02-08 15:10:00,124.48,124.49,124.17,124.21,6288.0,121.0911,121.1008,120.7895,120.8284,6288.0
2023-02-08 15:15:00,124.21,124.32,124.21,124.22,6237.0,120.8284,120.9354,120.8284,120.8382,6237.0
2023-02-08 15:20:00,124.23,124.46,124.2,124.45,12461.0,120.8479,121.0716,120.8187,121.0619,12461.0
2023-02-08 15:25:00,124.45,124.47,124.39,124.47,7558.0,121.0619,121.0814,121.0035,121.0814,7558.0
2023-02-08 15:30:00,124.46,124.56,124.19,124.26,9045.0,121.0716,121.1689,120.809,120.8771,9045.0
2023-02-08 15:35:00,124.25,124.43,124.23,124.4,8525.0,120.8673,121.0424,120.8479,121.0133,8525.0
2023-02-08 15:40:00,124.38,124.48,124.32,124.44,9010.0,120.9938,121.0911,120.9354,121.0522,9010.0
2023-02-08 15:45:00,124.42,124.42,124.27,124.34,12410.0,121.0327,121.0327,120.8868,120.9549,12410.0
2023-02-08 15:50:00,124.34,124.38,124.26,124.36,37170.0,120.9549,120.9938,120.8771,120.9743,37170.0
2023-02-08 15:55:00,124.37,124.54,124.36,124.43,91458.0,120.9841,121.1494,120.9743,121.0424,91458.0
2023-02-09 09:30:00,124.78,125.23,124.78,125.05,19490.0,121.3829,121.8207,121.3829,121.6456,19490.0
2023-02-09 09:35:00,125.17,125.33,125.13,125.32,2596.0,121.7623,121.9179,121.7234,121.9082,2596.0
2023-02-09 09:40:00,125.32,125.32,125.07,125.14,4305.0,121.9082,121.9082,121.665,121.7331,4305.0
2023-02-09 09:45:00,125.16,125.33,125.02,125.23,3926.0,121.7526,121.9179,121.6164,121.8207,3926.0
2023-02-09 09:50:00,125.22,125.22,125.04,125.1,2732.0,121.8109,121.8109,121.6358,121.6942,2732.0
2023-02-09 09:55:00,125.1,125.27,125.04,125.23,4600.0,121.6942,121.8596,121.6358,121.8207,4600.0
2023-02-09 10:00:00,125.17,125.22,125.05,125.06,4068.0,121.7623,121.8109,121.6456,121.6553,4068.0
2023-02-09 10:05:00,125.02,125.09,124.98,125.03,4601.0,121.6164,121.6845,121.5775,121.6261,4601.0
2023-02-09 10:10:00,125.03,125.03,124.83,124.83,1261.0,121.6261,121.6261,121.4316,121.4316,1261.0
2023-02-09 10:15:00,124.79,124.93,124.76,124.89,6458.0,121.3926,121.5288,121.3635,121.4899,6458.0
2023-02-09 10:20:00,124.9,124.91,124.72,124.81,7241.0,121.4996,121.5094,121.3245,121.4121,7241.0
2023-02-09 10:25:00,124.79,124.94,124.66,124.94,4293.0,121.3926,121.5386,121.2662,121.5386,4293.0
2023-02-09 10:30:00,124.9,125.12,124.88,125.03,4528.0,121.4996,121.7137,121.4802,121.6261,4528.0
2023-02-09 10:35:00,125.04,125.04,124.91,124.92,3857.0,121.6358,121.6358,121.5094,121.5191,3857.0
2023-02-09 10:40:00,124.97,125.14,124.95,125.09,3583.0,121.5677,121.7331,121.5483,121.6845,3583.0
2023-02-09 10:45:00,125.11,125.22,125.09,125.12,2690.0,121.7039,121.8109,121.6845,121.7137,2690.0
2023-02-09 10:50:00,125.18,125.26,125.13,125.17,9376.0,121.772,121.8498,121.7234,121.7623,9376.0
2023-02-09 10:55:00,125.2,125.21,125.09,125.19,11051.0,121.7915,121.8012,121.6845,121.7817,11051.0
2023-02-09 11:00:00,125.2,125.23,124.98,125.04,4344.0,121.7915,121.8207,121.5775,121.6358,4344.0
2023-02-09 11:05:00,125.04,125.19,125.04,125.12,3764.0,121.6358,121.7817,121.6358,121.7137,3764.0
2023-02-09 11:10:00,125.12,125.17,125.08,125.1,7500.0,121.7137,121.7623,121.6747,121.6942,7500.0
2023-02-09 11:15:00,125.07,125.14,125.04,125.11,9096.0,121.665,121.7331,121.6358,121.7039,9096.0
2023-02-09 11:20:00,125.12,125.14,125.05,125.11,7875.0,121.7137,121.7331,121.6456,121.7039,7875.0
2023-02-09 11:25:00,125.13,125.15,125.05,125.12,8904.0,121.7234,121.7428,121.6456,121.7137,8904.0
2023-02-09 11:30:00,125.14,125.17,125.04,125.06,5976.0,121.7331,121.7623,121.6358,121.6553,5976.0
2023-02-09 11:35:00,125.06,125.16,125.02,125.16,4527.0,121.6553,121.7526,121.6164,121.7526,4527.0
2023-02-09 11:40:00,125.12,125.25,125.1,125.21,25811.0,121.7137,121.8401,121.6942,121.8012,25811.0
2023-02-09 11:45:00,125.18,125.44,125.18,125.44,4166.0,121.772,122.0249,121.772,122.0249,4166.0
2023-02-09 11:50:00,125.5,125.56,125.45,125.52,9871.0,122.0833,122.1417,122.0347,122.1028,9871.0
2023-02-09 11:55:00,125.48,125.74,125.45,125.66,9771.0,122.0639,122.3168,122.0347,122.239,9771.0
2023-02-09 12:00:00,125.68,125.75,125.63,125.63,4991.0,122.2584,122.3265,122.2098,122.2098,4991.0
2023-02-09 12:05:00,125.63,125.72,125.61,125.71,3634.0,122.2098,122.2973,122.1903,122.2876,3634.0
2023-02-09 12:10:00,125.69,125.81,125.69,125.78,4366.0,122.2681,122.3849,122.2681,122.3557,4366.0
2023-02-09 12:15:00,125.75,125.75,125.52,125.64,8300.0,122.3265,122.3265,122.1028,122.2195,8300.0
2023-02-09 12:20:00,125.62,125.78,125.62,125.78,4988.0,122.2,122.3557,122.2,122.3557,4988.0
2023-02-09 12:25:00,125.8,125.83,125.68,125.68,6251.0,122.3751,122.4043,122.2584,122.2584,6251.0
2023-02-09 12:30:00,125.68,125.68,125.5,125.51,10826.0,122.2584,122.2584,122.0833,122.093,10826.0
2023-02-09 12:35:00,125.52,125.6,125.51,125.56,7185.0,122.1028,122.1806,122.093,122.1417,7185.0
2023-02-09 12:40:00,125.56,125.68,125.53,125.58,7075.0,122.1417,122.2584,122.1125,122.1611,7075.0
2023-02-09 12:45:00,125.55,125.58,125.52,125.56,6830.0,122.1319,122.1611,122.1028,122.1417,6830.0
2023-02-09 12:50:00,125.56,125.6,125.44,125.44,8000.0,122.1417,122.1806,122.0249,122.0249,8000.0
2023-02-09 12:55:00,125.48,125.64,125.44,125.55,7783.0,122.0639,122.2195,122.0249,122.1319,7783.0
2023-02-09 13:00:00,125.52,125.52,125.4,125.49,5182.0,122.1028,122.1028,121.986,122.0736,5182.0
2023-02-09 13:05:00,125.48,125.6,125.47,125.48,8512.0,122.0639,122.1806,122.0541,122.0639,8512.0
2023-02-09 13:10:00,125.45,125.53,125.45,125.45,1397.0,122.0347,122.1125,122.0347,122.0347,1397.0
2023-02-09 13:15:00,125.43,125.56,125.39,125.52,5628.0,122.0152,122.1417,121.9763,122.1028,5628.0
2023-02-09 13:20:00,125.53,125.54,125.46,125.5,2965.0,122.1125,122.1222,122.0444,122.0833,2965.0
2023-02-09 13:25:00,125.48,125.55,125.44,125.44,4767.0,122.0639,122.1319,122.0249,122.0249,4767.0
2023-02-09 13:30:00,125.42,125.5,125.36,125.45,3891.0,122.0055,122.0833,121.9471,122.0347,3891.0
2023-02-09 13:35:00,125.42,125.42,125.28,125.3,5674.0,122.0055,122.0055,121.8693,121.8888,5674.0
2023-02-09 13:40:00,125.3,125.3,125.2,125.2,6219.0,121.8888,121.8888,121.7915,121.7915,6219.0
2023-02-09 13:45:00,125.2,125.21,125.11,125.18,3857.0,121.7915,121.8012,121.7039,121.772,3857.0
2023-02-09 13:50:00,125.19,125.19,125.02,125.08,5531.0,121.7817,121.7817,121.6164,121.6747,5531.0
2023-02-09 13:55:00,125.12,125.24,125.1,125.24,3663.0,121.7137,121.8304,121.6942,121.8304,3663.0
2023-02-09 14:00:00,125.22,125.36,125.22,125.26,12758.0,121.8109,121.9471,121.8109,121.8498,12758.0
2023-02-09 14:05:00,125.29,125.48,125.29,125.48,9787.0,121.879,122.0639,121.879,122.0639,9787.0
2023-02-09 14:10:00,125.45,125.48,125.37,125.48,7126.0,122.0347,122.0639,121.9568,122.0639,7126.0
2023-02-09 14:15:00,125.48,125.48,125.35,125.44,9873.0,122.0639,122.0639,121.9374,122.0249,9873.0
2023-02-09 14:20:00,125.45,125.52,125.35,125.45,6500.0,122.0347,122.1028,121.9374,122.0347,6500.0
2023-02-09 14:25:00,125.47,125.47,125.38,125.47,5669.0,122.0541,122.0541,121.9666,122.0541,5669.0
2023-02-09 14:30:00,125.46,125.55,125.41,125.48,6097.0,122.0444,122.1319,121.9958,122.0639,6097.0
2023-02-09 14:35:00,125.5,125.63,125.45,125.63,8427.0,122.0833,122.2098,122.0347,122.2098,8427.0
2023-02-09 14:40:00,125.63,125.9,125.63,125.9,13959.0,122.2098,122.4724,122.2098,122.4724,13959.0
2023-02-09 14:45:00,125.91,125.96,125.74,125.75,38114.0,122.4821,122.5308,122.3168,122.3265,38114.0
2023-02-09 14:50:00,125.77,125.86,125.73,125.81,5846.0,122.346,122.4335,122.307,122.3849,5846.0
2023-02-09 14:55:00,125.8,125.9,125.77,125.87,6993.0,122.3751,122.4724,122.346,122.4432,6993.0
2023-02-09 15:00:00,125.85,125.85,125.71,125.75,6834.0,122.4238,122.4238,122.2876,122.3265,6834.0
2023-02-09 15:05:00,125.71,125.74,125.65,125.73,5672.0,122.2876,122.3168,122.2292,122.307,5672.0
2023-02-09 15:10:00,125.73,125.78,125.68,125.72,7729.0,122.307,122.3557,122.2584,122.2973,7729.0
2023-02-09 15:15:00,125.72,125.79,125.69,125.78,6548.0,122.2973,122.3654,122.2681,122.3557,6548.0
2023-02-09 15:20:00,125.78,125.78,125.6,125.63,11251.0,122.3557,122.3557,122.1806,122.2098,11251.0
2023-02-09 15:25:00,125.65,125.69,125.49,125.52,8040.0,122.2292,122.2681,122.0736,122.1028,8040.0
2023-02-09 15:30:00,125.49,125.52,125.4,125.41,20788.0,122.0736,122.1028,121.986,121.9958,20788.0
2023-02-09 15:35:00,125.42,125.69,125.39,125.67,19229.0,122.0055,122.2681,121.9763,122.2487,19229.0
2023-02-09 15:40:00,125.66,125.86,125.61,125.86,26278.0,122.239,122.4335,122.1903,122.4335,26278.0
2023-02-09 15:45:00,125.88,125.95,125.68,125.71,27362.0,122.453,122.5211,122.2584,122.2876,27362.0
2023-02-09 15:50:00,125.73,126.04,125.73,126.02,65479.0,122.307,122.6086,122.307,122.5892,65479.0
2023-02-09 15:55:00,126.01,126.01,125.4,125.46,188538.0,122.5794,122.5794,121.986,122.0444,188538.0
2023-02-10 09:30:00,125.68,126.45,125.53,126.29,13515.0,122.2584,123.0074,122.1125,122.8518,13515.0
2023-02-10 09:35:00,126.24,126.35,125.9,126.11,8457.0,122.8032,122.9102,122.4724,122.6767,8457.0
2023-02-10 09:40:00,126.15,126.21,125.96,126.19,4362.0,122.7156,122.774,122.5308,122.7545,4362.0
2023-02-10 09:45:00,126.14,126.31,125.98,126.22,8940.0,122.7059,122.8713,122.5502,122.7837,8940.0
2023-02-10 09:50:00,126.27,126.63,126.26,126.5,8435.0,122.8323,123.1825,122.8226,123.0561,8435.0
2023-02-10 09:55:00,126.47,126.47,126.28,126.38,6608.0,123.0269,123.0269,122.8421,122.9394,6608.0
2023-02-10 10:00:00,126.35,126.39,126.14,126.24,17534.0,122.9102,122.9491,122.7059,122.8032,17534.0
2023-02-10 10:05:00,126.29,126.6,126.27,126.42,10838.0,122.8518,123.1534,122.8323,122.9783,10838.0
2023-02-10 10:10:00,126.47,126.56,126.1,126.11,11131.0,123.0269,123.1145,122.667,122.6767,11131.0
2023-02-10 10:15:00,126.14,126.49,126.14,126.28,25953.0,122.7059,123.0464,122.7059,122.8421,25953.0
2023-02-10 10:20:00,126.32,126.48,126.18,126.4,15121.0,122.881,123.0366,122.7448,122.9588,15121.0
2023-02-10 10:25:00,126.44,126.6,126.42,126.59,7275.0,122.9977,123.1534,122.9783,123.1436,7275.0
2023-02-10 10:30:00,126.56,126.66,126.42,126.54,13068.0,123.1145,123.2117,122.9783,123.095,13068.0
2023-02-10 10:35:00,126.54,126.63,126.44,126.63,7815.0,123.095,123.1825,122.9977,123.1825,7815.0
2023-02-10 10:40:00,126.61,126.74,126.47,126.63,8675.0,123.1631,123.2896,123.0269,123.1825,8675.0
2023-02-10 10:45:00,126.6,126.63,126.36,126.42,15048.0,123.1534,123.1825,122.9199,122.9783,15048.0
2023-02-10 10:50:00,126.41,126.52,126.39,126.5,14045.0,122.9685,123.0755,122.9491,123.0561,14045.0
2023-02-10 10:55:00,126.47,126.49,126.22,126.25,15826.0,123.0269,123.0464,122.7837,122.8129,15826.0
2023-02-10 11:00:00,126.27,126.45,126.23,126.38,14467.0,122.8323,123.0074,122.7934,122.9394,14467.0
2023-02-10 11:05:00,126.39,126.45,126.32,126.4,8634.0,122.9491,123.0074,122.881,122.9588,8634.0
2023-02-10 11:10:00,126.42,126.42,126.2,126.28,11795.0,122.9783,122.9783,122.7643,122.8421,11795.0
2023-02-10 11:15:00,126.35,126.43,126.21,126.42,5723.0,122.9102,122.988,122.774,122.9783,5723.0
2023-02-10 11:20:00,126.42,126.53,126.42,126.47,7550.0,122.9783,123.0853,122.9783,123.0269,7550.0
2023-02-10 11:25:00,126.45,126.55,126.41,126.55,9734.0,123.0074,123.1047,122.9685,123.1047,9734.0
2023-02-10 11:30:00,126.57,126.61,126.46,126.5,18109.0,123.1242,123.1631,123.0172,123.0561,18109.0
2023-02-10 11:35:00,126.55,126.76,126.55,126.68,21777.0,123.1047,123.309,123.1047,123.2312,21777.0
2023-02-10 11:40:00,126.68,126.81,126.58,126.81,5676.0,123.2312,123.3576,123.1339,123.3576,5676.0
2023-02-10 11:45:00,126.79,126.83,126.58,126.68,9204.0,123.3382,123.3771,123.1339,123.2312,9204.0
2023-02-10 11:50:00,126.71,126.75,126.66,126.74,4655.0,123.2604,123.2993,123.2117,123.2896,4655.0
2023-02-10 11:55:00,126.75,126.83,126.72,126.82,9956.0,123.2993,123.3771,123.2701,123.3674,9956.0
2023-02-10 12:00:00,126.86,126.9,126.68,126.7,7654.0,123.4063,123.4452,123.2312,123.2506,7654.0
2023-02-10 12:05:00,126.67,126.75,126.59,126.63,4977.0,123.2215,123.2993,123.1436,123.1825,4977.0
2023-02-10 12:10:00,126.63,126.74,126.61,126.68,9563.0,123.1825,123.2896,123.1631,123.2312,9563.0
2023-02-10 12:15:00,126.63,126.63,126.44,126.44,5458.0,123.1825,123.1825,122.9977,122.9977,5458.0
2023-02-10 12:20:00,126.48,126.61,126.43,126.54,10803.0,123.0366,123.1631,122.988,123.095,10803.0
2023-02-10 12:25:00,126.49,126.6,126.47,126.56,2517.0,123.0464,123.1534,123.0269,123.1145,2517.0
2023-02-10 12:30:00,126.55,126.72,126.52,126.65,4082.0,123.1047,123.2701,123.0755,123.202,4082.0
2023-02-10 12:35:00,126.66,126.74,126.62,126.66,6940.0,123.2117,123.2896,123.1728,123.2117,6940.0
2023-02-10 12:40:00,126.69,126.73,126.6,126.6,3005.0,123.2409,123.2798,123.1534,123.1534,3005.0
2023-02-10 12:45:00,126.59,126.74,126.59,126.68,4732.0,123.1436,123.2896,123.1436,123.2312,4732.0
2023-02-10 12:50:00,126.68,126.8,126.68,126.78,4768.0,123.2312,123.3479,123.2312,123.3285,4768.0
2023-02-10 12:55:00,126.79,127.16,126.78,126.85,153949.0,123.3382,123.6981,123.3285,123.3966,153949.0
2023-02-10 13:00:00,126.91,126.92,126.75,126.78,6250.0,123.4549,123.4647,123.2993,123.3285,6250.0
2023-02-10 13:05:00,126.78,126.96,126.78,126.87,8677.0,123.3285,123.5036,123.3285,123.416,8677.0
2023-02-10 13:10:00,126.88,126.91,126.59,126.68,8898.0,123.4257,123.4549,123.1436,123.2312,8898.0
2023-02-10 13:15:00,126.75,126.89,126.74,126.85,14093.0,123.2993,123.4355,123.2896,123.3966,14093.0
2023-02-10 13:20:00,126.85,126.96,126.81,126.94,4711.0,123.3966,123.5036,123.3576,123.4841,4711.0
2023-02-10 13:25:00,126.93,126.96,126.75,126.75,4095.0,123.4744,123.5036,123.2993,123.2993,4095.0
2023-02-10 13:30:00,126.74,126.95,126.7,126.93,6093.0,123.2896,123.4938,123.2506,123.4744,6093.0
2023-02-10 13:35:00,126.93,127.16,126.92,127.11,6687.0,123.4744,123.6981,123.4647,123.6495,6687.0
2023-02-10 13:40:00,127.1,127.11,127.02,127.05,7175.0,123.6398,123.6495,123.5619,123.5911,7175.0
2023-02-10 13:45:00,127.05,127.15,126.96,127.15,7911.0,123.5911,123.6884,123.5036,123.6884,7911.0
2023-02-10 13:50:00,127.15,127.22,127.08,127.14,8486.0,123.6884,123.7565,123.6203,123.6787,8486.0
2023-02-10 13:55:00,127.13,127.18,127.06,127.09,7706.0,123.6689,123.7176,123.6008,123.63,7706.0
2023-02-10 14:00:00,127.06,127.06,126.89,126.97,7238.0,123.6008,123.6008,123.4355,123.5133,7238.0
2023-02-10 14:05:00,126.97,126.97,126.81,126.95,8184.0,123.5133,123.5133,123.3576,123.4938,8184.0
2023-02-10 14:10:00,126.95,126.95,126.85,126.91,6141.0,123.4938,123.4938,123.3966,123.4549,6141.0
2023-02-10 14:15:00,126.93,126.96,126.86,126.91,7948.0,123.4744,123.5036,123.4063,123.4549,7948.0
2023-02-10 14:20:00,126.9,126.9,126.65,126.84,7505.0,123.4452,123.4452,123.202,123.3868,7505.0
2023-02-10 14:25:00,126.86,126.96,126.8,126.86,7963.0,123.4063,123.5036,123.3479,123.4063,7963.0
2023-02-10 14:30:00,126.88,127.06,126.86,127.06,4956.0,123.4257,123.6008,123.4063,123.6008,4956.0
2023-02-10 14:35:00,127.07,127.09,126.96,127.03,5281.0,123.6106,123.63,123.5036,123.5717,5281.0
2023-02-10 14:40:00,127.03,127.11,126.94,127.05,11779.0,123.5717,123.6495,123.4841,123.5911,11779.0
2023-02-10 14:45:00,127.04,127.17,127.04,127.16,15120.0,123.5814,123.7078,123.5814,123.6981,15120.0
2023-02-10 14:50:00,127.14,127.36,127.12,127.36,12195.0,123.6787,123.8927,123.6592,123.8927,12195.0
2023-02-10 14:55:00,127.36,127.48,127.33,127.46,18924.0,123.8927,124.0094,123.8635,123.9899,18924.0
2023-02-10 15:00:00,127.46,127.5,127.26,127.28,5786.0,123.9899,124.0289,123.7954,123.8149,5786.0
2023-02-10 15:05:00,127.29,127.44,127.28,127.42,8338.0,123.8246,123.9705,123.8149,123.951,8338.0
2023-02-10 15:10:00,127.39,127.39,126.98,127.0,10248.0,123.9219,123.9219,123.523,123.5425,10248.0
2023-02-10 15:15:00,127.01,127.15,127.01,127.12,10912.0,123.5522,123.6884,123.5522,123.6592,10912.0
2023-02-10 15:20:00,127.11,127.12,126.88,126.94,6540.0,123.6495,123.6592,123.4257,123.4841,6540.0
2023-02-10 15:25:00,126.96,127.1,126.94,127.1,11235.0,123.5036,123.6398,123.4841,123.6398,11235.0
2023-02-10 15:30:00,127.1,127.15,126.99,127.15,11575.0,123.6398,123.6884,123.5327,123.6884,11575.0
2023-02-10 15:35:00,127.14,127.23,127.12,127.22,12188.0,123.6787,123.7662,123.6592,123.7565,12188.0
2023-02-10 15:40:00,127.22,127.37,127.19,127.33,24151.0,123.7565,123.9024,123.7273,123.8635,24151.0
2023-02-10 15:45:00,127.32,127.43,127.32,127.4,26844.0,123.8538,123.9608,123.8538,123.9316,26844.0
2023-02-10 15:50:00,127.37,127.4,127.21,127.37,53049.0,123.9024,123.9316,123.7468,123.9024,53049.0
2023-02-10 15:55:00,127.37,127.52,127.3,127.37,124343.0,123.9024,124.0483,123.8343,123.9024,124343.0
2023-02-13 09:30:00,127.68,128.24,127.55,127.82,38633.0,124.204,124.7487,124.0775,124.3401,38633.0
2023-02-13 09:35:00,127.89,127.98,127.75,127.89,5084.0,124.4082,124.4958,124.2721,124.4082,5084.0
2023-02-13 09:40:00,127.82,127.9,127.69,127.75,3895.0,124.3401,124.418,124.2137,124.2721,3895.0
2023-02-13 09:45:00,127.75,127.95,127.68,127.89,53270.0,124.2721,124.4666,124.204,124.4082,53270.0
2023-02-13 09:50:00,127.9,127.93,127.73,127.87,25385.0,124.418,124.4472,124.2526,124.3888,25385.0
2023-02-13 09:55:00,127.93,128.26,127.71,127.76,23533.0,124.4472,124.7682,124.2331,124.2818,23533.0
2023-02-13 10:00:00,127.77,127.92,127.7,127.79,15491.0,124.2915,124.4374,124.2234,124.311,15491.0
2023-02-13 10:05:00,127.75,128.06,127.73,128.01,12532.0,124.2721,124.5736,124.2526,124.525,12532.0
2023-02-13 10:10:00,127.96,127.97,127.81,127.92,8314.0,124.4763,124.4861,124.3304,124.4374,8314.0
2023-02-13 10:15:00,127.93,128.15,127.92,128.08,8909.0,124.4472,124.6612,124.4374,124.5931,8909.0
2023-02-13 10:20:00,128.07,128.1,127.78,127.78,6501.0,124.5833,124.6125,124.3012,124.3012,6501.0
2023-02-13 10:25:00,127.82,128.03,127.78,127.93,8599.0,124.3401,124.5444,124.3012,124.4472,8599.0
2023-02-13 10:30:00,127.93,127.98,127.81,127.81,7907.0,124.4472,124.4958,124.3304,124.3304,7907.0
2023-02-13 10:35:00,127.75,127.84,127.71,127.78,8894.0,124.2721,124.3596,124.2331,124.3012,8894.0
2023-02-13 10:40:00,127.8,127.81,127.64,127.65,9405.0,124.3207,124.3304,124.165,124.1748,9405.0
2023-02-13 10:45:00,127.54,127.54,127.34,127.35,10662.0,124.0678,124.0678,123.8732,123.8829,10662.0
2023-02-13 10:50:00,127.39,127.66,127.39,127.62,5836.0,123.9219,124.1845,123.9219,124.1456,5836.0
2023-02-13 10:55:00,127.58,127.69,127.54,127.56,11306.0,124.1067,124.2137,124.0678,124.0872,11306.0
2023-02-13 11:00:00,127.57,127.63,127.45,127.46,7901.0,124.097,124.1553,123.9802,123.9899,7901.0
2023-02-13 11:05:00,127.42,127.6,127.41,127.55,6167.0,123.951,124.1261,123.9413,124.0775,6167.0
2023-02-13 11:10:00,127.52,127.69,127.46,127.69,6660.0,124.0483,124.2137,123.9899,124.2137,6660.0
2023-02-13 11:15:00,127.72,127.73,127.58,127.58,4747.0,124.2429,124.2526,124.1067,124.1067,4747.0
2023-02-13 11:20:00,127.58,127.59,127.44,127.47,9600.0,124.1067,124.1164,123.9705,123.9997,9600.0
2023-02-13 11:25:00,127.53,127.55,127.33,127.35,4448.0,124.058,124.0775,123.8635,123.8829,4448.0
2023-02-13 11:30:00,127.34,127.41,127.25,127.29,2711.0,123.8732,123.9413,123.7857,123.8246,2711.0
2023-02-13 11:35:00,127.33,127.45,127.33,127.4,6780.0,123.8635,123.9802,123.8635,123.9316,6780.0
2023-02-13 11:40:00,127.39,127.44,127.26,127.37,5010.0,123.9219,123.9705,123.7954,123.9024,5010.0
2023-02-13 11:45:00,127.38,127.53,127.38,127.44,1717.0,123.9121,124.058,123.9121,123.9705,1717.0
2023-02-13 11:50:00,127.42,127.43,127.22,127.22,2803.0,123.951,123.9608,123.7565,123.7565,2803.0
2023-02-13 11:55:00,127.18,127.18,127.09,127.11,4569.0,123.7176,123.7176,123.63,123.6495,4569.0
2023-02-13 12:00:00,127.09,127.09,126.94,126.94,4872.0,123.63,123.63,123.4841,123.4841,4872.0
2023-02-13 12:05:00,126.93,127.0,126.89,126.91,4585.0,123.4744,123.5425,123.4355,123.4549,4585.0
2023-02-13 12:10:00,126.89,127.04,126.83,126.83,8448.0,123.4355,123.5814,123.3771,123.3771,8448.0
2023-02-13 12:15:00,126.86,126.88,126.69,126.69,7155.0,123.4063,123.4257,123.2409,123.2409,7155.0
2023-02-13 12:20:00,126.7,127.0,126.69,126.94,6654.0,123.2506,123.5425,123.2409,123.4841,6654.0
2023-02-13 12:25:00,126.92,127.02,126.87,127.02,3889.0,123.4647,123.5619,123.416,123.5619,3889.0
2023-02-13 12:30:00,126.99,127.06,126.88,127.03,11688.0,123.5327,123.6008,123.4257,123.5717,11688.0
2023-02-13 12:35:00,127.03,127.06,126.9,126.9,4441.0,123.5717,123.6008,123.4452,123.4452,4441.0
2023-02-13 12:40:00,126.88,126.91,126.83,126.83,4761.0,123.4257,123.4549,123.3771,123.3771,4761.0
2023-02-13 12:45:00,126.82,126.89,126.79,126.85,4035.0,123.3674,123.4355,123.3382,123.3966,4035.0
2023-02-13 12:50:00,126.86,126.92,126.81,126.88,9262.0,123.4063,123.4647,123.3576,123.4257,9262.0
2023-02-13 12:55:00,126.92,126.96,126.88,126.9,4096.0,123.4647,123.5036,123.4257,123.4452,4096.0
2023-02-13 13:00:00,126.96,127.11,126.95,127.05,2539.0,123.5036,123.6495,123.4938,123.5911,2539.0
2023-02-13 13:05:00,127.06,127.09,126.96,126.97,2943.0,123.6008,123.63,123.5036,123.5133,2943.0
2023-02-13 13:10:00,126.95,126.95,126.78,126.81,2593.0,123.4938,123.4938,123.3285,123.3576,2593.0
2023-02-13 13:15:00,126.83,126.88,126.81,126.81,8509.0,123.3771,123.4257,123.3576,123.3576,8509.0
2023-02-13 13:20:00,126.8,126.9,126.8,126.84,6529.0,123.3479,123.4452,123.3479,123.3868,6529.0
2023-02-13 13:25:00,126.81,126.87,126.75,126.75,6403.0,123.3576,123.416,123.2993,123.2993,6403.0
2023-02-13 13:30:00,126.76,126.91,126.75,126.88,4419.0,123.309,123.4549,123.2993,123.4257,4419.0
2023-02-13 13:35:00,126.89,127.05,126.88,126.99,6693.0,123.4355,123.5911,123.4257,123.5327,6693.0
2023-02-13 13:40:00,126.97,126.97,126.91,126.97,5412.0,123.5133,123.5133,123.4549,123.5133,5412.0
2023-02-13 13:45:00,126.95,127.05,126.92,127.03,4705.0,123.4938,123.5911,123.4647,123.5717,4705.0
2023-02-13 13:50:00,127.05,127.05,126.94,126.94,5142.0,123.5911,123.5911,123.4841,123.4841,5142.0
2023-02-13 13:55:00,126.95,127.03,126.87,127.0,4767.0,123.4938,123.5717,123.416,123.5425,4767.0
2023-02-13 14:00:00,127.0,127.18,127.0,127.03,12764.0,123.5425,123.7176,123.5425,123.5717,12764.0
2023-02-13 14:05:00,126.95,126.98,126.82,126.82,26687.0,123.4938,123.523,123.3674,123.3674,26687.0
2023-02-13 14:10:00,126.85,126.89,126.7,126.79,22444.0,123.3966,123.4355,123.2506,123.3382,22444.0
2023-02-13 14:15:00,126.81,126.86,126.7,126.74,17870.0,123.3576,123.4063,123.2506,123.2896,17870.0
2023-02-13 14:20:00,126.74,126.83,126.64,126.65,10775.0,123.2896,123.3771,123.1923,123.202,10775.0
2023-02-13 14:25:00,126.65,126.66,126.37,126.37,7241.0,123.202,123.2117,122.9296,122.9296,7241.0
2023-02-13 14:30:00,126.4,126.43,126.27,126.29,11683.0,122.9588,122.988,122.8323,122.8518,11683.0
2023-02-13 14:35:00,126.27,126.42,126.18,126.35,20822.0,122.8323,122.9783,122.7448,122.9102,20822.0
2023-02-13 14:40:00,126.37,126.4,126.28,126.36,11048.0,122.9296,122.9588,122.8421,122.9199,11048.0
2023-02-13 14:45:00,126.34,126.34,126.11,126.16,6477.0,122.9004,122.9004,122.6767,122.7253,6477.0
2023-02-13 14:50:00,126.16,126.24,126.13,126.16,8001.0,122.7253,122.8032,122.6962,122.7253,8001.0
2023-02-13 14:55:00,126.17,126.18,126.03,126.17,10892.0,122.7351,122.7448,122.5989,122.7351,10892.0
2023-02-13 15:00:00,126.15,126.18,125.96,125.96,7295.0,122.7156,122.7448,122.5308,122.5308,7295.0
2023-02-13 15:05:00,125.93,125.98,125.8,125.91,10017.0,122.5016,122.5502,122.3751,122.4821,10017.0
2023-02-13 15:10:00,125.91,126.0,125.82,125.83,8392.0,122.4821,122.5697,122.3946,122.4043,8392.0
2023-02-13 15:15:00,125.84,125.87,125.75,125.81,8173.0,122.4141,122.4432,122.3265,122.3849,8173.0
2023-02-13 15:20:00,125.81,125.89,125.78,125.89,9333.0,122.3849,122.4627,122.3557,122.4627,9333.0
2023-02-13 15:25:00,125.89,126.04,125.89,126.0,7482.0,122.4627,122.6086,122.4627,122.5697,7482.0
2023-02-13 15:30:00,126.03,126.03,125.86,125.87,9966.0,122.5989,122.5989,122.4335,122.4432,9966.0
2023-02-13 15:35:00,125.88,126.06,125.87,126.03,9711.0,122.453,122.6281,122.4432,122.5989,9711.0
2023-02-13 15:40:00,126.02,126.08,125.91,125.94,12124.0,122.5892,122.6475,122.4821,122.5113,12124.0
2023-02-13 15:45:00,125.95,125.97,125.86,125.93,23204.0,122.5211,122.5405,122.4335,122.5016,23204.0
2023-02-13 15:50:00,125.91,125.95,125.8,125.93,41845.0,122.4821,122.5211,122.3751,122.5016,41845.0
2023-02-13 15:55:00,125.94,126.07,125.89,126.05,76153.0,122.5113,122.6378,122.4627,122.6183,76153.0
2023-02-14 09:30:00,125.8,126.5,125.28,125.35,13179.0,122.3751,123.0561,121.8693,121.9374,13179.0
2023-02-14 09:35:00,125.47,125.52,125.13,125.13,2465.0,122.0541,122.1028,121.7234,121.7234,2465.0
2023-02-14 09:40:00,125.43,125.48,125.31,125.36,1868.0,122.0152,122.0639,121.8985,121.9471,1868.0
2023-02-14 09:45:00,125.29,125.53,125.22,125.41,2682.0,121.879,122.1125,121.8109,121.9958,2682.0
2023-02-14 09:50:00,125.49,125.62,125.36,125.38,14113.0,122.0736,122.2,121.9471,121.9666,14113.0
2023-02-14 09:55:00,125.32,125.48,125.3,125.36,7718.0,121.9082,122.0639,121.8888,121.9471,7718.0
2023-02-14 10:00:00,125.32,125.43,125.22,125.41,31666.0,121.9082,122.0152,121.8109,121.9958,31666.0
2023-02-14 10:05:00,125.44,125.44,125.14,125.42,7038.0,122.0249,122.0249,121.7331,122.0055,7038.0
2023-02-14 10:10:00,125.39,125.66,125.33,125.66,5914.0,121.9763,122.239,121.9179,122.239,5914.0
2023-02-14 10:15:00,125.76,125.77,125.6,125.6,3890.0,122.3362,122.346,122.1806,122.1806,3890.0
2023-02-14 10:20:00,125.56,125.63,125.42,125.63,9312.0,122.1417,122.2098,122.0055,122.2098,9312.0
2023-02-14 10:25:00,125.57,125.73,125.57,125.6,4632.0,122.1514,122.307,122.1514,122.1806,4632.0
2023-02-14 10:30:00,125.65,125.76,125.57,125.7,4740.0,122.2292,122.3362,122.1514,122.2779,4740.0
2023-02-14 10:35:00,125.66,125.66,125.14,125.14,7319.0,122.239,122.239,121.7331,121.7331,7319.0
2023-02-14 10:40:00,125.08,125.26,125.08,125.25,20694.0,121.6747,121.8498,121.6747,121.8401,20694.0
2023-02-14 10:45:00,125.23,125.5,125.15,125.49,9949.0,121.8207,122.0833,121.7428,122.0736,9949.0
2023-02-14 10:50:00,125.43,125.44,125.1,125.17,6362.0,122.0152,122.0249,121.6942,121.7623,6362.0
2023-02-14 10:55:00,125.15,125.32,125.11,125.18,4320.0,121.7428,121.9082,121.7039,121.772,4320.0
2023-02-14 11:00:00,125.18,125.31,125.08,125.18,9973.0,121.772,121.8985,121.6747,121.772,9973.0
2023-02-14 11:05:00,125.15,125.31,125.15,125.25,3259.0,121.7428,121.8985,121.7428,121.8401,3259.0
2023-02-14 11:10:00,125.31,125.41,125.31,125.37,2689.0,121.8985,121.9958,121.8985,121.9568,2689.0
2023-02-14 11:15:00,125.35,125.54,125.34,125.47,4099.0,121.9374,122.1222,121.9277,122.0541,4099.0
2023-02-14 11:20:00,125.51,125.52,125.38,125.44,6143.0,122.093,122.1028,121.9666,122.0249,6143.0
2023-02-14 11:25:00,125.39,125.39,125.07,125.07,7454.0,121.9763,121.9763,121.665,121.665,7454.0
2023-02-14 11:30:00,125.01,125.01,124.52,124.65,9350.0,121.6066,121.6066,121.13,121.2565,9350.0
2023-02-14 11:35:00,124.62,124.92,124.62,124.83,7049.0,121.2273,121.5191,121.2273,121.4316,7049.0
2023-02-14 11:40:00,124.84,124.85,124.69,124.75,2420.0,121.4413,121.451,121.2954,121.3537,2420.0
2023-02-14 11:45:00,124.74,124.94,124.74,124.94,5661.0,121.344,121.5386,121.344,121.5386,5661.0
2023-02-14 11:50:00,124.87,124.94,124.7,124.8,2794.0,121.4705,121.5386,121.3051,121.4024,2794.0
2023-02-14 11:55:00,124.76,124.79,124.57,124.73,4347.0,121.3635,121.3926,121.1786,121.3343,4347.0
2023-02-14 12:00:00,124.72,124.86,124.72,124.84,3196.0,121.3245,121.4607,121.3245,121.4413,3196.0
2023-02-14 12:05:00,124.76,124.79,124.75,124.78,1941.0,121.3635,121.3926,121.3537,121.3829,1941.0
2023-02-14 12:10:00,124.77,124.93,124.77,124.92,2623.0,121.3732,121.5288,121.3732,121.5191,2623.0
2023-02-14 12:15:00,124.9,124.92,124.86,124.92,3542.0,121.4996,121.5191,121.4607,121.5191,3542.0
2023-02-14 12:20:00,124.94,125.11,124.81,124.81,2304.0,121.5386,121.7039,121.4121,121.4121,2304.0
2023-02-14 12:25:00,124.82,124.95,124.82,124.85,2475.0,121.4218,121.5483,121.4218,121.451,2475.0
2023-02-14 12:30:00,124.81,124.94,124.8,124.94,4897.0,121.4121,121.5386,121.4024,121.5386,4897.0
2023-02-14 12:35:00,124.96,124.98,124.84,124.85,3202.0,121.558,121.5775,121.4413,121.451,3202.0
2023-02-14 12:40:00,124.83,124.86,124.75,124.8,3350.0,121.4316,121.4607,121.3537,121.4024,3350.0
2023-02-14 12:45:00,124.81,124.97,124.8,124.92,3408.0,121.4121,121.5677,121.4024,121.5191,3408.0
2023-02-14 12:50:00,124.83,124.83,124.72,124.77,3687.0,121.4316,121.4316,121.3245,121.3732,3687.0
2023-02-14 12:55:00,124.76,124.91,124.76,124.88,6927.0,121.3635,121.5094,121.3635,121.4802,6927.0
2023-02-14 13:00:00,124.84,125.22,124.84,125.15,9342.0,121.4413,121.8109,121.4413,121.7428,9342.0
2023-02-14 13:05:00,125.13,125.13,125.04,125.1,8759.0,121.7234,121.7234,121.6358,121.6942,8759.0
2023-02-14 13:10:00,125.11,125.11,125.02,125.08,5606.0,121.7039,121.7039,121.6164,121.6747,5606.0
2023-02-14 13:15:00,125.1,125.29,125.08,125.11,10155.0,121.6942,121.879,121.6747,121.7039,10155.0
2023-02-14 13:20:00,125.1,125.21,125.09,125.14,7614.0,121.6942,121.8012,121.6845,121.7331,7614.0
2023-02-14 13:25:00,125.14,125.14,125.03,125.06,4364.0,121.7331,121.7331,121.6261,121.6553,4364.0
2023-02-14 13:30:00,125.06,125.08,124.97,125.01,1933.0,121.6553,121.6747,121.5677,121.6066,1933.0
2023-02-14 13:35:00,125.02,125.05,124.96,124.96,11202.0,121.6164,121.6456,121.558,121.558,11202.0
2023-02-14 13:40:00,124.98,124.98,124.85,124.85,6357.0,121.5775,121.5775,121.451,121.451,6357.0
2023-02-14 13:45:00,124.84,124.94,124.79,124.79,3652.0,121.4413,121.5386,121.3926,121.3926,3652.0
2023-02-14 13:50:00,124.79,124.87,124.73,124.87,2836.0,121.3926,121.4705,121.3343,121.4705,2836.0
2023-02-14 13:55:00,124.88,124.94,124.82,124.87,3872.0,121.4802,121.5386,121.4218,121.4705,3872.0
2023-02-14 14:00:00,124.83,124.93,124.77,124.86,3167.0,121.4316,121.5288,121.3732,121.4607,3167.0
2023-02-14 14:05:00,124.84,124.84,124.62,124.69,6685.0,121.4413,121.4413,121.2273,121.2954,6685.0
2023-02-14 14:10:00,124.71,124.77,124.71,124.74,2711.0,121.3148,121.3732,121.3148,121.344,2711.0
2023-02-14 14:15:00,124.72,124.81,124.72,124.81,5025.0,121.3245,121.4121,121.3245,121.4121,5025.0
2023-02-14 14:20:00,124.79,124.81,124.64,124.66,6777.0,121.3926,121.4121,121.2467,121.2662,6777.0
2023-02-14 14:25:00,124.67,124.74,124.65,124.74,7273.0,121.2759,121.344,121.2565,121.344,7273.0
2023-02-14 14:30:00,124.76,124.98,124.76,124.98,9194.0,121.3635,121.5775,121.3635,121.5775,9194.0
2023-02-14 14:35:00,125.02,125.09,125.01,125.01,3269.0,121.6164,121.6845,121.6066,121.6066,3269.0
2023-02-14 14:40:00,125.01,125.18,125.01,125.14,3909.0,121.6066,121.772,121.6066,121.7331,3909.0
2023-02-14 14:45:00,125.14,125.24,125.08,125.19,3780.0,121.7331,121.8304,121.6747,121.7817,3780.0
2023-02-14 14:50:00,125.22,125.26,125.16,125.2,4964.0,121.8109,121.8498,121.7526,121.7915,4964.0
2023-02-14 14:55:00,125.17,125.28,125.16,125.19,4511.0,121.7623,121.8693,121.7526,121.7817,4511.0
2023-02-14 15:00:00,125.19,125.3,125.18,125.19,5477.0,121.7817,121.8888,121.772,121.7817,5477.0
2023-02-14 15:05:00,125.19,125.25,125.12,125.19,5206.0,121.7817,121.8401,121.7137,121.7817,5206.0
2023-02-14 15:10:00,125.11,125.25,125.11,125.25,5918.0,121.7039,121.8401,121.7039,121.8401,5918.0
2023-02-14 15:15:00,125.24,125.24,125.05,125.17,8108.0,121.8304,121.8304,121.6456,121.7623,8108.0
2023-02-14 15:20:00,125.16,125.18,125.09,125.14,5377.0,121.7526,121.772,121.6845,121.7331,5377.0
2023-02-14 15:25:00,125.13,125.17,125.04,125.07,6488.0,121.7234,121.7623,121.6358,121.665,6488.0
2023-02-14 15:30:00,125.05,125.14,124.98,125.14,10120.0,121.6456,121.7331,121.5775,121.7331,10120.0
2023-02-14 15:35:00,125.14,125.21,125.05,125.17,10353.0,121.7331,121.8012,121.6456,121.7623,10353.0
2023-02-14 15:40:00,125.17,125.28,125.15,125.23,10984.0,121.7623,121.8693,121.7428,121.8207,10984.0
2023-02-14 15:45:00,125.22,125.25,125.09,125.22,16857.0,121.8109,121.8401,121.6845,121.8109,16857.0
2023-02-14 15:50:00,125.21,125.21,125.0,125.15,33215.0,121.8012,121.8012,121.5969,121.7428,33215.0
2023-02-14 15:55:00,125.14,125.15,124.83,124.85,98446.0,121.7331,121.7428,121.4316,121.451,98446.0
2023-02-15 09:30:00,124.5,124.96,124.27,124.5,14521.0,121.1105,121.558,120.8868,121.1105,14521.0
2023-02-15 09:35:00,124.51,124.77,124.5,124.55,3271.0,121.1203,121.3732,121.1105,121.1592,3271.0
2023-02-15 09:40:00,124.59,124.88,124.59,124.76,2744.0,121.1981,121.4802,121.1981,121.3635,2744.0
2023-02-15 09:45:00,124.7,124.97,124.62,124.68,6762.0,121.3051,121.5677,121.2273,121.2856,6762.0
2023-02-15 09:50:00,124.62,124.68,124.37,124.61,6542.0,121.2273,121.2856,120.9841,121.2175,6542.0
2023-02-15 09:55:00,124.76,124.91,124.68,124.71,5509.0,121.3635,121.5094,121.2856,121.3148,5509.0
2023-02-15 10:00:00,124.71,125.0,124.62,124.9,6037.0,121.3148,121.5969,121.2273,121.4996,6037.0
2023-02-15 10:05:00,124.95,125.0,124.75,124.83,8625.0,121.5483,121.5969,121.3537,121.4316,8625.0
2023-02-15 10:10:00,124.76,124.88,124.69,124.86,3773.0,121.3635,121.4802,121.2954,121.4607,3773.0
2023-02-15 10:15:00,124.88,125.27,124.83,125.23,36246.0,121.4802,121.8596,121.4316,121.8207,36246.0
2023-02-15 10:20:00,125.16,125.2,124.86,124.96,18891.0,121.7526,121.7915,121.4607,121.558,18891.0
2023-02-15 10:25:00,124.97,125.18,124.97,125.17,18408.0,121.5677,121.772,121.5677,121.7623,18408.0
2023-02-15 10:30:00,125.18,125.49,125.18,125.35,14439.0,121.772,122.0736,121.772,121.9374,14439.0
2023-02-15 10:35:00,125.35,125.61,125.3,125.58,6124.0,121.9374,122.1903,121.8888,122.1611,6124.0
2023-02-15 10:40:00,125.56,125.57,125.43,125.48,9482.0,122.1417,122.1514,122.0152,122.0639,9482.0
2023-02-15 10:45:00,125.48,125.84,125.48,125.8,19405.0,122.0639,122.4141,122.0639,122.3751,19405.0
2023-02-15 10:50:00,125.78,125.78,125.63,125.67,18529.0,122.3557,122.3557,122.2098,122.2487,18529.0
2023-02-15 10:55:00,125.66,125.71,125.57,125.68,19451.0,122.239,122.2876,122.1514,122.2584,19451.0
2023-02-15 11:00:00,125.65,125.9,125.63,125.88,32898.0,122.2292,122.4724,122.2098,122.453,32898.0
2023-02-15 11:05:00,125.9,126.03,125.84,125.9,17484.0,122.4724,122.5989,122.4141,122.4724,17484.0
2023-02-15 11:10:00,125.89,126.06,125.88,126.05,21927.0,122.4627,122.6281,122.453,122.6183,21927.0
2023-02-15 11:15:00,126.06,126.07,125.93,126.03,21835.0,122.6281,122.6378,122.5016,122.5989,21835.0
2023-02-15 11:20:00,126.04,126.17,126.04,126.17,24991.0,122.6086,122.7351,122.6086,122.7351,24991.0
2023-02-15 11:25:00,126.17,126.22,126.12,126.15,8473.0,122.7351,122.7837,122.6864,122.7156,8473.0
2023-02-15 11:30:00,126.14,126.14,125.86,125.88,11941.0,122.7059,122.7059,122.4335,122.453,11941.0
2023-02-15 11:35:00,125.89,125.99,125.88,125.96,6758.0,122.4627,122.56,122.453,122.5308,6758.0
2023-02-15 11:40:00,125.94,126.03,125.82,125.83,5231.0,122.5113,122.5989,122.3946,122.4043,5231.0
2023-02-15 11:45:00,125.84,125.97,125.83,125.89,9940.0,122.4141,122.5405,122.4043,122.4627,9940.0
2023-02-15 11:50:00,125.86,125.96,125.79,125.79,6604.0,122.4335,122.5308,122.3654,122.3654,6604.0
2023-02-15 11:55:00,125.8,125.81,125.64,125.7,7500.0,122.3751,122.3849,122.2195,122.2779,7500.0
2023-02-15 12:00:00,125.63,125.65,125.47,125.5,4471.0,122.2098,122.2292,122.0541,122.0833,4471.0
2023-02-15 12:05:00,125.52,125.56,125.38,125.44,8967.0,122.1028,122.1417,121.9666,122.0249,8967.0
2023-02-15 12:10:00,125.45,125.61,125.45,125.61,13043.0,122.0347,122.1903,122.0347,122.1903,13043.0
2023-02-15 12:15:00,125.65,125.66,125.52,125.63,8266.0,122.2292,122.239,122.1028,122.2098,8266.0
2023-02-15 12:20:00,125.6,125.77,125.59,125.72,10834.0,122.1806,122.346,122.1709,122.2973,10834.0
2023-02-15 12:25:00,125.73,125.8,125.65,125.69,8427.0,122.307,122.3751,122.2292,122.2681,8427.0
2023-02-15 12:30:00,125.7,125.84,125.7,125.84,5592.0,122.2779,122.4141,122.2779,122.4141,5592.0
2023-02-15 12:35:00,125.84,125.86,125.72,125.82,12456.0,122.4141,122.4335,122.2973,122.3946,12456.0
2023-02-15 12:40:00,125.85,125.88,125.75,125.78,4715.0,122.4238,122.453,122.3265,122.3557,4715.0
2023-02-15 12:45:00,125.77,125.86,125.75,125.85,5682.0,122.346,122.4335,122.3265,122.4238,5682.0
2023-02-15 12:50:00,125.85,125.9,125.82,125.89,7716.0,122.4238,122.4724,122.3946,122.4627,7716.0
2023-02-15 12:55:00,125.9,125.9,125.81,125.87,6249.0,122.4724,122.4724,122.3849,122.4432,6249.0
2023-02-15 13:00:00,125.85,125.93,125.83,125.83,7134.0,122.4238,122.5016,122.4043,122.4043,7134.0
2023-02-15 13:05:00,125.81,125.84,125.72,125.84,5720.0,122.3849,122.4141,122.2973,122.4141,5720.0
2023-02-15 13:10:00,125.88,125.88,125.75,125.78,14293.0,122.453,122.453,122.3265,122.3557,14293.0
2023-02-15 13:15:00,125.8,125.84,125.76,125.83,3221.0,122.3751,122.4141,122.3362,122.4043,3221.0
2023-02-15 13:20:00,125.83,125.96,125.83,125.95,5093.0,122.4043,122.5308,122.4043,122.5211,5093.0
2023-02-15 13:25:00,125.97,126.03,125.94,126.03,5505.0,122.5405,122.5989,122.5113,122.5989,5505.0
2023-02-15 13:30:00,126.04,126.06,125.95,126.02,5174.0,122.6086,122.6281,122.5211,122.5892,5174.0
2023-02-15 13:35:00,126.01,126.06,125.97,125.98,4013.0,122.5794,122.6281,122.5405,122.5502,4013.0
2023-02-15 13:40:00,125.97,126.0,125.89,125.95,5596.0,122.5405,122.5697,122.4627,122.5211,5596.0
2023-02-15 13:45:00,125.96,125.99,125.92,125.94,3686.0,122.5308,122.56,122.4919,122.5113,3686.0
2023-02-15 13:50:00,125.94,126.03,125.94,126.03,23437.0,122.5113,122.5989,122.5113,122.5989,23437.0
2023-02-15 13:55:00,126.02,126.02,125.95,125.98,7247.0,122.5892,122.5892,122.5211,122.5502,7247.0
2023-02-15 14:00:00,125.97,125.97,125.8,125.82,11304.0,122.5405,122.5405,122.3751,122.3946,11304.0
2023-02-15 14:05:00,125.82,125.94,125.8,125.94,8145.0,122.3946,122.5113,122.3751,122.5113,8145.0
2023-02-15 14:10:00,125.93,125.99,125.89,125.91,6569.0,122.5016,122.56,122.4627,122.4821,6569.0
2023-02-15 14:15:00,125.91,125.91,125.8,125.83,11533.0,122.4821,122.4821,122.3751,122.4043,11533.0
2023-02-15 14:20:00,125.84,125.87,125.79,125.86,7965.0,122.4141,122.4432,122.3654,122.4335,7965.0
2023-02-15 14:25:00,125.83,125.95,125.82,125.94,10896.0,122.4043,122.5211,122.3946,122.5113,10896.0
2023-02-15 14:30:00,125.94,125.96,125.85,125.92,11764.0,122.5113,122.5308,122.4238,122.4919,11764.0
2023-02-15 14:35:00,125.91,125.93,125.82,125.9,13981.0,122.4821,122.5016,122.3946,122.4724,13981.0
2023-02-15 14:40:00,125.91,125.95,125.85,125.89,12417.0,122.4821,122.5211,122.4238,122.4627,12417.0
2023-02-15 14:45:00,125.89,125.9,125.7,125.77,11541.0,122.4627,122.4724,122.2779,122.346,11541.0
2023-02-15 14:50:00,125.75,125.82,125.66,125.67,24139.0,122.3265,122.3946,122.239,122.2487,24139.0
2023-02-15 14:55:00,125.64,125.64,125.47,125.52,10120.0,122.2195,122.2195,122.0541,122.1028,10120.0
2023-02-15 15:00:00,125.53,125.65,125.53,125.65,9886.0,122.1125,122.2292,122.1125,122.2292,9886.0
2023-02-15 15:05:00,125.66,125.77,125.64,125.76,7142.0,122.239,122.346,122.2195,122.3362,7142.0
2023-02-15 15:10:00,125.76,125.77,125.69,125.75,9279.0,122.3362,122.346,122.2681,122.3265,9279.0
2023-02-15 15:15:00,125.73,125.83,125.7,125.81,6913.0,122.307,122.4043,122.2779,122.3849,6913.0
2023-02-15 15:20:00,125.79,125.84,125.73,125.75,10566.0,122.3654,122.4141,122.307,122.3265,10566.0
2023-02-15 15:25:00,125.74,125.81,125.74,125.76,12350.0,122.3168,122.3849,122.3168,122.3362,12350.0
2023-02-15 15:30:00,125.77,125.82,125.67,125.69,15950.0,122.346,122.3946,122.2487,122.2681,15950.0
2023-02-15 15:35:00,125.69,125.77,125.64,125.72,21393.0,122.2681,122.346,122.2195,122.2973,21393.0
2023-02-15 15:40:00,125.72,125.76,125.62,125.62,15991.0,122.2973,122.3362,122.2,122.2,15991.0
2023-02-15 15:45:00,125.62,125.78,125.57,125.73,63425.0,122.2,122.3557,122.1514,122.307,63425.0
2023-02-15 15:50:00,125.73,126.01,125.72,125.92,44148.0,122.307,122.5794,122.2973,122.4919,44148.0
2023-02-15 15:55:00,125.9,125.9,125.74,125.81,84682.0,122.4724,122.4724,122.3168,122.3849,84682.0
2023-02-16 09:30:00,128.29,131.0,126.8,129.74,58712.0,124.7974,127.4336,123.3479,126.2079,58712.0
2023-02-16 09:35:00,130.14,131.25,130.1,131.12,36708.0,126.597,127.6768,126.5581,127.5503,36708.0
2023-02-16 09:40:00,131.12,131.25,128.53,128.68,25727.0,127.5503,127.6768,125.0308,125.1767,25727.0
2023-02-16 09:45:00,128.68,129.04,127.6,127.72,24752.0,125.1767,125.5269,124.1261,124.2429,24752.0
2023-02-16 09:50:00,127.68,128.77,127.68,128.36,16901.0,124.204,125.2643,124.204,124.8654,16901.0
2023-02-16 09:55:00,128.43,128.48,127.9,128.11,12672.0,124.9335,124.9822,124.418,124.6223,12672.0
2023-02-16 10:00:00,128.08,128.22,127.82,128.19,9768.0,124.5931,124.7293,124.3401,124.7001,9768.0
2023-02-16 10:05:00,128.13,128.4,127.81,127.85,15415.0,124.6417,124.9044,124.3304,124.3693,15415.0
2023-02-16 10:10:00,127.91,128.17,127.74,128.17,8967.0,124.4277,124.6806,124.2623,124.6806,8967.0
2023-02-16 10:15:00,128.11,129.2,128.03,129.14,17199.0,124.6223,125.6826,124.5444,125.6242,17199.0
2023-02-16 10:20:00,129.24,129.3,127.91,128.12,79431.0,125.7215,125.7799,124.4277,124.632,79431.0
2023-02-16 10:25:00,128.07,129.43,127.99,129.42,12126.0,124.5833,125.9063,124.5055,125.8966,12126.0
2023-02-16 10:30:00,129.3,129.3,129.0,129.15,15487.0,125.7799,125.7799,125.488,125.6339,15487.0
2023-02-16 10:35:00,129.09,129.85,129.07,129.8,8596.0,125.5756,126.3149,125.5561,126.2662,8596.0
2023-02-16 10:40:00,129.8,129.98,129.63,129.82,11789.0,126.2662,126.4413,126.1009,126.2857,11789.0
2023-02-16 10:45:00,129.81,130.32,129.63,130.06,22564.0,126.276,126.7721,126.1009,126.5192,22564.0
2023-02-16 10:50:00,130.08,130.36,130.05,130.28,18362.0,126.5386,126.811,126.5094,126.7332,18362.0
2023-02-16 10:55:00,130.22,130.25,129.6,129.65,19070.0,126.6748,126.704,126.0717,126.1203,19070.0
2023-02-16 11:00:00,129.66,129.76,129.29,129.29,11365.0,126.1301,126.2273,125.7701,125.7701,11365.0
2023-02-16 11:05:00,129.25,129.51,129.08,129.5,12657.0,125.7312,125.9841,125.5658,125.9744,12657.0
2023-02-16 11:10:00,129.39,129.52,129.36,129.39,7510.0,125.8674,125.9939,125.8382,125.8674,7510.0
2023-02-16 11:15:00,129.39,129.47,128.84,129.19,49462.0,125.8674,125.9452,125.3324,125.6729,49462.0
2023-02-16 11:20:00,129.19,129.39,129.0,129.16,17086.0,125.6729,125.8674,125.488,125.6437,17086.0
2023-02-16 11:25:00,129.15,129.25,128.99,129.18,22522.0,125.6339,125.7312,125.4783,125.6631,22522.0
2023-02-16 11:30:00,129.18,129.67,129.09,129.64,34005.0,125.6631,126.1398,125.5756,126.1106,34005.0
2023-02-16 11:35:00,129.65,129.83,129.54,129.78,11468.0,126.1203,126.2954,126.0133,126.2468,11468.0
2023-02-16 11:40:00,129.83,129.89,129.68,129.7,11887.0,126.2954,126.3538,126.1495,126.169,11887.0
2023-02-16 11:45:00,129.78,129.96,129.73,129.76,8118.0,126.2468,126.4219,126.1981,126.2273,8118.0
2023-02-16 11:50:00,129.72,129.74,129.43,129.5,11484.0,126.1884,126.2079,125.9063,125.9744,11484.0
2023-02-16 11:55:00,129.51,129.62,129.5,129.51,6320.0,125.9841,126.0911,125.9744,125.9841,6320.0
2023-02-16 12:00:00,129.5,129.61,129.44,129.59,5587.0,125.9744,126.0814,125.916,126.062,5587.0
2023-02-16 12:05:00,129.59,129.75,129.56,129.7,6360.0,126.062,126.2176,126.0328,126.169,6360.0
2023-02-16 12:10:00,129.68,129.98,129.68,129.88,11894.0,126.1495,126.4413,126.1495,126.3441,11894.0
2023-02-16 12:15:00,129.87,129.96,129.75,129.81,12850.0,126.3343,126.4219,126.2176,126.276,12850.0
2023-02-16 12:20:00,129.81,130.03,129.77,130.02,5538.0,126.276,126.49,126.2371,126.4803,5538.0
2023-02-16 12:25:00,130.02,130.11,129.98,130.04,9063.0,126.4803,126.5678,126.4413,126.4997,9063.0
2023-02-16 12:30:00,130.02,130.22,129.99,130.18,8955.0,126.4803,126.6748,126.4511,126.6359,8955.0
2023-02-16 12:35:00,130.21,130.22,130.05,130.1,7782.0,126.6651,126.6748,126.5094,126.5581,7782.0
2023-02-16 12:40:00,130.1,130.54,130.1,130.52,4921.0,126.5581,126.9861,126.5581,126.9666,4921.0
2023-02-16 12:45:00,130.57,130.61,130.26,130.27,11092.0,127.0153,127.0542,126.7137,126.7234,11092.0
2023-02-16 12:50:00,130.28,130.38,130.24,130.33,12545.0,126.7332,126.8305,126.6943,126.7818,12545.0
2023-02-16 12:55:00,130.38,130.54,130.36,130.49,8511.0,126.8305,126.9861,126.811,126.9375,8511.0
2023-02-16 13:00:00,130.49,130.53,130.36,130.43,8896.0,126.9375,126.9764,126.811,126.8791,8896.0
2023-02-16 13:05:00,130.46,130.57,130.41,130.51,6704.0,126.9083,127.0153,126.8596,126.9569,6704.0
2023-02-16 13:10:00,130.52,130.54,130.37,130.48,9003.0,126.9666,126.9861,126.8207,126.9277,9003.0
2023-02-16 13:15:00,130.47,130.71,130.47,130.68,6632.0,126.918,127.1515,126.918,127.1223,6632.0
2023-02-16 13:20:00,130.69,130.69,130.38,130.48,25573.0,127.132,127.132,126.8305,126.9277,25573.0
2023-02-16 13:25:00,130.48,130.5,130.31,130.39,12944.0,126.9277,126.9472,126.7624,126.8402,12944.0
2023-02-16 13:30:00,130.4,130.53,130.27,130.5,17266.0,126.8499,126.9764,126.7234,126.9472,17266.0
2023-02-16 13:35:00,130.51,130.54,130.39,130.4,15434.0,126.9569,126.9861,126.8402,126.8499,15434.0
2023-02-16 13:40:00,130.42,130.51,130.38,130.51,10843.0,126.8694,126.9569,126.8305,126.9569,10843.0
2023-02-16 13:45:00,130.51,130.64,130.43,130.59,18854.0,126.9569,127.0834,126.8791,127.0347,18854.0
2023-02-16 13:50:00,130.62,130.7,130.46,130.46,11522.0,127.0639,127.1417,126.9083,126.9083,11522.0
2023-02-16 13:55:00,130.5,130.6,130.48,130.57,5324.0,126.9472,127.0445,126.9277,127.0153,5324.0
2023-02-16 14:00:00,130.59,130.98,130.59,130.97,13991.0,127.0347,127.4141,127.0347,127.4044,13991.0
2023-02-16 14:05:00,130.97,130.99,130.59,130.59,11022.0,127.4044,127.4238,127.0347,127.0347,11022.0
2023-02-16 14:10:00,130.58,130.65,130.49,130.65,6769.0,127.025,127.0931,126.9375,127.0931,6769.0
2023-02-16 14:15:00,130.64,130.7,130.59,130.68,5728.0,127.0834,127.1417,127.0347,127.1223,5728.0
2023-02-16 14:20:00,130.67,130.67,130.46,130.58,8872.0,127.1126,127.1126,126.9083,127.025,8872.0
2023-02-16 14:25:00,130.6,130.73,130.58,130.69,12401.0,127.0445,127.1709,127.025,127.132,12401.0
2023-02-16 14:30:00,130.69,130.78,130.53,130.55,6863.0,127.132,127.2196,126.9764,126.9958,6863.0
2023-02-16 14:35:00,130.55,130.71,130.47,130.68,8880.0,126.9958,127.1515,126.918,127.1223,8880.0
2023-02-16 14:40:00,130.69,130.76,130.6,130.72,10999.0,127.132,127.2001,127.0445,127.1612,10999.0
2023-02-16 14:45:00,130.76,130.8,130.5,130.52,12748.0,127.2001,127.239,126.9472,126.9666,12748.0
2023-02-16 14:50:00,130.49,130.56,130.44,130.5,7661.0,126.9375,127.0056,126.8888,126.9472,7661.0
2023-02-16 14:55:00,130.53,130.59,130.45,130.53,11359.0,126.9764,127.0347,126.8985,126.9764,11359.0
2023-02-16 15:00:00,130.53,130.59,130.35,130.4,13136.0,126.9764,127.0347,126.8013,126.8499,13136.0
2023-02-16 15:05:00,130.4,130.49,130.25,130.49,16232.0,126.8499,126.9375,126.704,126.9375,16232.0
2023-02-16 15:10:00,130.51,130.65,130.49,130.56,16931.0,126.9569,127.0931,126.9375,127.0056,16931.0
2023-02-16 15:15:00,130.55,130.56,130.27,130.5,13380.0,126.9958,127.0056,126.7234,126.9472,13380.0
2023-02-16 15:20:00,130.5,130.52,130.29,130.52,25115.0,126.9472,126.9666,126.7429,126.9666,25115.0
2023-02-16 15:25:00,130.54,130.72,130.54,130.64,22079.0,126.9861,127.1612,126.9861,127.0834,22079.0
2023-02-16 15:30:00,130.65,130.69,130.2,130.28,31193.0,127.0931,127.132,126.6554,126.7332,31193.0
2023-02-16 15:35:00,130.31,130.4,130.22,130.29,25962.0,126.7624,126.8499,126.6748,126.7429,25962.0
2023-02-16 15:40:00,130.26,130.3,130.07,130.25,29321.0,126.7137,126.7526,126.5289,126.704,29321.0
2023-02-16 15:45:00,130.25,130.28,130.09,130.17,33237.0,126.704,126.7332,126.5483,126.6262,33237.0
2023-02-16 15:50:00,130.16,130.41,130.11,130.21,68746.0,126.6164,126.8596,126.5678,126.6651,68746.0
2023-02-16 15:55:00,130.22,130.26,129.88,129.99,126426.0,126.6748,126.7137,126.3441,126.4511,126426.0
2023-02-17 09:30:00,130.28,132.6,130.22,132.47,64006.0,126.7332,128.99,126.6748,128.8636,64006.0
2023-02-17 09:35:00,132.47,132.53,130.95,131.45,27130.0,128.8636,128.9219,127.3849,127.8713,27130.0
2023-02-17 09:40:00,131.46,131.76,131.31,131.43,6737.0,127.8811,128.1729,127.7351,127.8519,6737.0
2023-02-17 09:45:00,131.34,131.64,130.86,131.01,10388.0,127.7643,128.0562,127.2974,127.4433,10388.0
2023-02-17 09:50:00,130.93,131.12,130.84,130.85,17058.0,127.3655,127.5503,127.2779,127.2877,17058.0
2023-02-17 09:55:00,130.89,130.89,130.32,130.43,9896.0,127.3266,127.3266,126.7721,126.8791,9896.0
2023-02-17 10:00:00,130.52,130.98,130.52,130.88,13209.0,126.9666,127.4141,126.9666,127.3168,13209.0
2023-02-17 10:05:00,130.84,131.2,130.84,131.2,30221.0,127.2779,127.6281,127.2779,127.6281,30221.0
2023-02-17 10:10:00,131.2,131.24,130.79,130.96,14211.0,127.6281,127.667,127.2293,127.3947,14211.0
2023-02-17 10:15:00,130.98,131.23,130.96,130.96,10001.0,127.4141,127.6573,127.3947,127.3947,10001.0
2023-02-17 10:20:00,130.95,131.29,130.95,131.18,10498.0,127.3849,127.7157,127.3849,127.6087,10498.0
2023-02-17 10:25:00,131.24,131.4,131.18,131.28,6767.0,127.667,127.8227,127.6087,127.706,6767.0
2023-02-17 10:30:00,131.3,131.52,131.29,131.5,24731.0,127.7254,127.9394,127.7157,127.92,24731.0
2023-02-17 10:35:00,131.45,131.46,131.31,131.41,6620.0,127.8713,127.8811,127.7351,127.8324,6620.0
2023-02-17 10:40:00,131.42,131.42,130.91,131.02,11560.0,127.8421,127.8421,127.346,127.453,11560.0
2023-02-17 10:45:00,131.07,131.33,130.99,131.22,11051.0,127.5017,127.7546,127.4238,127.6476,11051.0
2023-02-17 10:50:00,131.29,131.31,131.09,131.14,11528.0,127.7157,127.7351,127.5211,127.5698,11528.0
2023-02-17 10:55:00,131.1,131.33,131.1,131.31,11713.0,127.5309,127.7546,127.5309,127.7351,11713.0
2023-02-17 11:00:00,131.31,131.31,131.14,131.17,6379.0,127.7351,127.7351,127.5698,127.5989,6379.0
2023-02-17 11:05:00,131.22,131.25,131.11,131.13,5007.0,127.6476,127.6768,127.5406,127.56,5007.0
2023-02-17 11:10:00,131.12,131.19,130.95,131.08,9981.0,127.5503,127.6184,127.3849,127.5114,9981.0
2023-02-17 11:15:00,131.07,131.28,131.04,131.26,9740.0,127.5017,127.706,127.4725,127.6865,9740.0
2023-02-17 11:20:00,131.25,131.33,131.17,131.25,16065.0,127.6768,127.7546,127.5989,127.6768,16065.0
2023-02-17 11:25:00,131.25,131.37,131.22,131.24,12610.0,127.6768,127.7935,127.6476,127.667,12610.0
2023-02-17 11:30:00,131.29,131.3,131.01,131.12,26008.0,127.7157,127.7254,127.4433,127.5503,26008.0
2023-02-17 11:35:00,131.11,131.51,131.11,131.44,10843.0,127.5406,127.9297,127.5406,127.8616,10843.0
2023-02-17 11:40:00,131.44,131.54,131.36,131.42,12872.0,127.8616,127.9589,127.7838,127.8421,12872.0
2023-02-17 11:45:00,131.41,131.5,131.23,131.28,20414.0,127.8324,127.92,127.6573,127.706,20414.0
2023-02-17 11:50:00,131.25,131.32,131.11,131.23,7133.0,127.6768,127.7449,127.5406,127.6573,7133.0
2023-02-17 11:55:00,131.23,131.28,131.11,131.17,6966.0,127.6573,127.706,127.5406,127.5989,6966.0
2023-02-17 12:00:00,131.17,131.3,131.16,131.25,6272.0,127.5989,127.7254,127.5892,127.6768,6272.0
2023-02-17 12:05:00,131.27,131.51,131.25,131.46,8777.0,127.6962,127.9297,127.6768,127.8811,8777.0
2023-02-17 12:10:00,131.48,131.6,131.46,131.49,8327.0,127.9005,128.0172,127.8811,127.9102,8327.0
2023-02-17 12:15:00,131.51,131.52,131.43,131.44,7090.0,127.9297,127.9394,127.8519,127.8616,7090.0
2023-02-17 12:20:00,131.4,131.5,131.35,131.49,5662.0,127.8227,127.92,127.774,127.9102,5662.0
2023-02-17 12:25:00,131.49,131.53,131.47,131.51,5364.0,127.9102,127.9491,127.8908,127.9297,5364.0
2023-02-17 12:30:00,131.48,131.54,131.41,131.53,9545.0,127.9005,127.9589,127.8324,127.9491,9545.0
2023-02-17 12:35:00,131.52,131.57,131.43,131.55,6827.0,127.9394,127.9881,127.8519,127.9686,6827.0
2023-02-17 12:40:00,131.57,131.6,131.47,131.55,10460.0,127.9881,128.0172,127.8908,127.9686,10460.0
2023-02-17 12:45:00,131.52,131.52,131.42,131.48,11142.0,127.9394,127.9394,127.8421,127.9005,11142.0
2023-02-17 12:50:00,131.47,131.5,131.35,131.47,6093.0,127.8908,127.92,127.774,127.8908,6093.0
2023-02-17 12:55:00,131.48,131.53,131.46,131.5,8028.0,127.9005,127.9491,127.8811,127.92,8028.0
2023-02-17 13:00:00,131.49,131.57,131.47,131.57,8266.0,127.9102,127.9881,127.8908,127.9881,8266.0
2023-02-17 13:05:00,131.58,131.67,131.53,131.63,5840.0,127.9978,128.0853,127.9491,128.0464,5840.0
2023-02-17 13:10:00,131.63,131.71,131.54,131.58,6841.0,128.0464,128.1242,127.9589,127.9978,6841.0
2023-02-17 13:15:00,131.6,131.62,131.52,131.53,8354.0,128.0172,128.0367,127.9394,127.9491,8354.0
2023-02-17 13:20:00,131.54,131.6,131.47,131.58,9769.0,127.9589,128.0172,127.8908,127.9978,9769.0
2023-02-17 13:25:00,131.58,131.71,131.55,131.7,5412.0,127.9978,128.1242,127.9686,128.1145,5412.0
2023-02-17 13:30:00,131.69,131.76,131.63,131.76,6774.0,128.1048,128.1729,128.0464,128.1729,6774.0
2023-02-17 13:35:00,131.76,131.93,131.75,131.83,9576.0,128.1729,128.3383,128.1632,128.241,9576.0
2023-02-17 13:40:00,131.83,131.88,131.67,131.67,8057.0,128.241,128.2896,128.0853,128.0853,8057.0
2023-02-17 13:45:00,131.68,131.81,131.66,131.71,6097.0,128.0951,128.2215,128.0756,128.1242,6097.0
2023-02-17 13:50:00,131.68,131.72,131.53,131.58,19956.0,128.0951,128.134,127.9491,127.9978,19956.0
2023-02-17 13:55:00,131.58,131.7,131.54,131.69,7005.0,127.9978,128.1145,127.9589,128.1048,7005.0
2023-02-17 14:00:00,131.69,131.87,131.69,131.84,4054.0,128.1048,128.2799,128.1048,128.2507,4054.0
2023-02-17 14:05:00,131.86,131.86,131.7,131.77,8009.0,128.2702,128.2702,128.1145,128.1826,8009.0
2023-02-17 14:10:00,131.76,131.78,131.66,131.7,7964.0,128.1729,128.1923,128.0756,128.1145,7964.0
2023-02-17 14:15:00,131.72,131.78,131.69,131.78,15485.0,128.134,128.1923,128.1048,128.1923,15485.0
2023-02-17 14:20:00,131.78,131.96,131.78,131.94,12274.0,128.1923,128.3674,128.1923,128.348,12274.0
2023-02-17 14:25:00,131.93,132.01,131.93,131.96,8628.0,128.3383,128.4161,128.3383,128.3674,8628.0
2023-02-17 14:30:00,131.97,132.05,131.97,131.97,10402.0,128.3772,128.455,128.3772,128.3772,10402.0
2023-02-17 14:35:00,131.99,132.16,131.96,132.16,8502.0,128.3966,128.562,128.3674,128.562,8502.0
2023-02-17 14:40:00,132.16,132.16,132.0,132.02,10713.0,128.562,128.562,128.4063,128.4258,10713.0
2023-02-17 14:45:00,132.02,132.14,131.99,132.13,7085.0,128.4258,128.5425,128.3966,128.5328,7085.0
2023-02-17 14:50:00,132.14,132.23,132.13,132.13,6823.0,128.5425,128.6301,128.5328,128.5328,6823.0
2023-02-17 14:55:00,132.13,132.17,131.97,132.1,9544.0,128.5328,128.5717,128.3772,128.5036,9544.0
2023-02-17 15:00:00,132.07,132.36,132.06,132.29,19916.0,128.4744,128.7565,128.4647,128.6885,19916.0
2023-02-17 15:05:00,132.27,132.33,132.17,132.33,7563.0,128.669,128.7274,128.5717,128.7274,7563.0
2023-02-17 15:10:00,132.34,132.38,132.31,132.38,9631.0,128.7371,128.776,128.7079,128.776,9631.0
2023-02-17 15:15:00,132.39,132.45,132.25,132.3,15438.0,128.7857,128.8441,128.6495,128.6982,15438.0
2023-02-17 15:20:00,132.32,132.42,132.26,132.36,11841.0,128.7176,128.8149,128.6593,128.7565,11841.0
2023-02-17 15:25:00,132.35,132.43,132.27,132.3,16217.0,128.7468,128.8246,128.669,128.6982,16217.0
2023-02-17 15:30:00,132.31,132.42,132.27,132.38,44709.0,128.7079,128.8149,128.669,128.776,44709.0
2023-02-17 15:35:00,132.41,132.44,132.34,132.42,25269.0,128.8052,128.8344,128.7371,128.8149,25269.0
2023-02-17 15:40:00,132.42,132.46,132.31,132.43,40633.0,128.8149,128.8538,128.7079,128.8246,40633.0
2023-02-17 15:45:00,132.43,132.52,132.39,132.43,22762.0,128.8246,128.9122,128.7857,128.8246,22762.0
2023-02-17 15:50:00,132.4,132.44,132.31,132.37,63512.0,128.7955,128.8344,128.7079,128.7663,63512.0
2023-02-17 15:55:00,132.37,132.47,131.9,131.95,174793.0,128.7663,128.8636,128.3091,128.3577,174793.0
2023-02-21 09:30:00,131.88,132.43,131.46,131.46,43027.0,128.2896,128.8246,127.8811,127.8811,43027.0
2023-02-21 09:35:00,131.52,131.59,131.1,131.25,19906.0,127.9394,128.0075,127.5309,127.6768,19906.0
2023-02-21 09:40:00,131.14,131.15,130.65,130.65,5449.0,127.5698,127.5795,127.0931,127.0931,5449.0
2023-02-21 09:45:00,130.52,130.83,130.34,130.52,22122.0,126.9666,127.2682,126.7915,126.9666,22122.0
2023-02-21 09:50:00,130.5,130.76,130.41,130.45,10025.0,126.9472,127.2001,126.8596,126.8985,10025.0
2023-02-21 09:55:00,130.45,130.64,130.24,130.31,9525.0,126.8985,127.0834,126.6943,126.7624,9525.0
2023-02-21 10:00:00,130.1,130.31,129.97,130.17,11959.0,126.5581,126.7624,126.4316,126.6262,11959.0
2023-02-21 10:05:00,130.23,130.42,130.04,130.08,17226.0,126.6845,126.8694,126.4997,126.5386,17226.0
2023-02-21 10:10:00,130.12,130.12,129.9,129.9,17371.0,126.5775,126.5775,126.3635,126.3635,17371.0
2023-02-21 10:15:00,129.89,130.16,129.88,129.94,23044.0,126.3538,126.6164,126.3441,126.4024,23044.0
2023-02-21 10:20:00,129.94,130.12,129.93,129.96,18441.0,126.4024,126.5775,126.3927,126.4219,18441.0
2023-02-21 10:25:00,129.97,130.01,129.67,129.77,28467.0,126.4316,126.4705,126.1398,126.2371,28467.0
2023-02-21 10:30:00,129.7,129.71,129.41,129.41,19715.0,126.169,126.1787,125.8869,125.8869,19715.0
2023-02-21 10:35:00,129.41,129.51,129.26,129.42,5978.0,125.8869,125.9841,125.7409,125.8966,5978.0
2023-02-21 10:40:00,129.39,129.54,129.33,129.44,11103.0,125.8674,126.0133,125.809,125.916,11103.0
2023-02-21 10:45:00,129.42,129.8,129.38,129.78,9280.0,125.8966,126.2662,125.8577,126.2468,9280.0
2023-02-21 10:50:00,129.78,129.84,129.77,129.81,5183.0,126.2468,126.3052,126.2371,126.276,5183.0
2023-02-21 10:55:00,129.79,129.85,129.63,129.69,9926.0,126.2565,126.3149,126.1009,126.1592,9926.0
2023-02-21 11:00:00,129.68,129.7,129.41,129.59,7907.0,126.1495,126.169,125.8869,126.062,7907.0
2023-02-21 11:05:00,129.55,129.71,129.5,129.66,8393.0,126.0231,126.1787,125.9744,126.1301,8393.0
2023-02-21 11:10:00,129.68,129.78,129.57,129.75,6531.0,126.1495,126.2468,126.0425,126.2176,6531.0
2023-02-21 11:15:00,129.76,129.76,129.46,129.46,8605.0,126.2273,126.2273,125.9355,125.9355,8605.0
2023-02-21 11:20:00,129.5,129.59,129.5,129.55,12186.0,125.9744,126.062,125.9744,126.0231,12186.0
2023-02-21 11:25:00,129.56,129.72,129.5,129.61,8502.0,126.0328,126.1884,125.9744,126.0814,8502.0
2023-02-21 11:30:00,129.57,129.73,129.5,129.72,11657.0,126.0425,126.1981,125.9744,126.1884,11657.0
2023-02-21 11:35:00,129.72,129.85,129.65,129.65,6211.0,126.1884,126.3149,126.1203,126.1203,6211.0
2023-02-21 11:40:00,129.66,129.77,129.62,129.7,9517.0,126.1301,126.2371,126.0911,126.169,9517.0
2023-02-21 11:45:00,129.73,129.75,129.65,129.65,4311.0,126.1981,126.2176,126.1203,126.1203,4311.0
2023-02-21 11:50:00,129.66,129.72,129.54,129.6,5099.0,126.1301,126.1884,126.0133,126.0717,5099.0
2023-02-21 11:55:00,129.59,129.66,129.47,129.64,12560.0,126.062,126.1301,125.9452,126.1106,12560.0
2023-02-21 12:00:00,129.58,129.66,129.53,129.58,8931.0,126.0522,126.1301,126.0036,126.0522,8931.0
2023-02-21 12:05:00,129.61,129.72,129.6,129.61,11991.0,126.0814,126.1884,126.0717,126.0814,11991.0
2023-02-21 12:10:00,129.62,129.66,129.49,129.58,38026.0,126.0911,126.1301,125.9647,126.0522,38026.0
2023-02-21 12:15:00,129.56,129.67,129.54,129.66,9828.0,126.0328,126.1398,126.0133,126.1301,9828.0
2023-02-21 12:20:00,129.68,129.84,129.64,129.8,9214.0,126.1495,126.3052,126.1106,126.2662,9214.0
2023-02-21 12:25:00,129.8,129.8,129.51,129.52,13564.0,126.2662,126.2662,125.9841,125.9939,13564.0
2023-02-21 12:30:00,129.54,129.78,129.54,129.78,8564.0,126.0133,126.2468,126.0133,126.2468,8564.0
2023-02-21 12:35:00,129.76,129.87,129.72,129.76,8182.0,126.2273,126.3343,126.1884,126.2273,8182.0
2023-02-21 12:40:00,129.77,129.92,129.76,129.92,6011.0,126.2371,126.383,126.2273,126.383,6011.0
2023-02-21 12:45:00,129.9,130.03,129.8,129.99,6761.0,126.3635,126.49,126.2662,126.4511,6761.0
2023-02-21 12:50:00,129.98,130.08,129.98,130.07,5088.0,126.4413,126.5386,126.4413,126.5289,5088.0
2023-02-21 12:55:00,130.09,130.09,129.93,130.05,11059.0,126.5483,126.5483,126.3927,126.5094,11059.0
2023-02-21 13:00:00,130.04,130.11,129.97,130.08,8903.0,126.4997,126.5678,126.4316,126.5386,8903.0
2023-02-21 13:05:00,130.12,130.18,130.1,130.13,7020.0,126.5775,126.6359,126.5581,126.5873,7020.0
2023-02-21 13:10:00,130.13,130.17,130.02,130.15,7356.0,126.5873,126.6262,126.4803,126.6067,7356.0
2023-02-21 13:15:00,130.13,130.17,130.07,130.17,6762.0,126.5873,126.6262,126.5289,126.6262,6762.0
2023-02-21 13:20:00,130.14,130.18,130.08,130.1,7258.0,126.597,126.6359,126.5386,126.5581,7258.0
2023-02-21 13:25:00,130.09,130.09,129.94,130.01,5865.0,126.5483,126.5483,126.4024,126.4705,5865.0
2023-02-21 13:30:00,129.99,129.99,129.83,129.87,5784.0,126.4511,126.4511,126.2954,126.3343,5784.0
2023-02-21 13:35:00,129.84,129.86,129.72,129.74,6365.0,126.3052,126.3246,126.1884,126.2079,6365.0
2023-02-21 13:40:00,129.72,129.8,129.65,129.76,11689.0,126.1884,126.2662,126.1203,126.2273,11689.0
2023-02-21 13:45:00,129.75,129.84,129.75,129.76,7082.0,126.2176,126.3052,126.2176,126.2273,7082.0
2023-02-21 13:50:00,129.75,129.76,129.57,129.66,6857.0,126.2176,126.2273,126.0425,126.1301,6857.0
2023-02-21 13:55:00,129.64,129.77,129.61,129.72,6751.0,126.1106,126.2371,126.0814,126.1884,6751.0
2023-02-21 14:00:00,129.74,129.82,129.71,129.75,9945.0,126.2079,126.2857,126.1787,126.2176,9945.0
2023-02-21 14:05:00,129.77,129.88,129.75,129.87,8352.0,126.2371,126.3441,126.2176,126.3343,8352.0
2023-02-21 14:10:00,129.86,129.9,129.72,129.72,7735.0,126.3246,126.3635,126.1884,126.1884,7735.0
2023-02-21 14:15:00,129.74,129.85,129.7,129.77,9832.0,126.2079,126.3149,126.169,126.2371,9832.0
2023-02-21 14:20:00,129.78,129.81,129.64,129.66,7206.0,126.2468,126.276,126.1106,126.1301,7206.0
2023-02-21 14:25:00,129.67,129.84,129.67,129.81,8679.0,126.1398,126.3052,126.1398,126.276,8679.0
2023-02-21 14:30:00,129.82,129.87,129.78,129.81,7561.0,126.2857,126.3343,126.2468,126.276,7561.0
2023-02-21 14:35:00,129.82,129.87,129.78,129.86,10211.0,126.2857,126.3343,126.2468,126.3246,10211.0
2023-02-21 14:40:00,129.86,129.89,129.79,129.87,11685.0,126.3246,126.3538,126.2565,126.3343,11685.0
2023-02-21 14:45:00,129.9,129.99,129.88,129.99,8523.0,126.3635,126.4511,126.3441,126.4511,8523.0
2023-02-21 14:50:00,129.96,130.05,129.95,130.05,10573.0,126.4219,126.5094,126.4122,126.5094,10573.0
2023-02-21 14:55:00,130.03,130.11,129.96,130.1,8562.0,126.49,126.5678,126.4219,126.5581,8562.0
2023-02-21 15:00:00,130.12,130.2,130.1,130.18,8250.0,126.5775,126.6554,126.5581,126.6359,8250.0
2023-02-21 15:05:00,130.17,130.18,130.09,130.09,10267.0,126.6262,126.6359,126.5483,126.5483,10267.0
2023-02-21 15:10:00,130.1,130.14,129.98,130.01,7419.0,126.5581,126.597,126.4413,126.4705,7419.0
2023-02-21 15:15:00,130.02,130.17,129.98,130.15,12461.0,126.4803,126.6262,126.4413,126.6067,12461.0
2023-02-21 15:20:00,130.14,130.23,130.12,130.18,8323.0,126.597,126.6845,126.5775,126.6359,8323.0
2023-02-21 15:25:00,130.17,130.18,130.12,130.17,8315.0,126.6262,126.6359,126.5775,126.6262,8315.0
2023-02-21 15:30:00,130.17,130.31,130.17,130.3,17983.0,126.6262,126.7624,126.6262,126.7526,17983.0
2023-02-21 15:35:00,130.3,130.32,130.21,130.32,16826.0,126.7526,126.7721,126.6651,126.7721,16826.0
2023-02-21 15:40:00,130.31,130.4,130.29,130.4,18428.0,126.7624,126.8499,126.7429,126.8499,18428.0
2023-02-21 15:45:00,130.4,130.42,130.27,130.31,24824.0,126.8499,126.8694,126.7234,126.7624,24824.0
2023-02-21 15:50:00,130.28,130.3,130.04,130.2,46128.0,126.7332,126.7526,126.4997,126.6554,46128.0
2023-02-21 15:55:00,130.2,130.35,130.14,130.33,121111.0,126.6554,126.8013,126.597,126.7818,121111.0
2023-02-22 09:30:00,130.97,131.39,130.76,130.92,27711.0,127.4044,127.813,127.2001,127.3558,27711.0
2023-02-22 09:35:00,130.85,130.85,130.07,130.14,4277.0,127.2877,127.2877,126.5289,126.597,4277.0
2023-02-22 09:40:00,130.18,130.38,130.11,130.11,6712.0,126.6359,126.8305,126.5678,126.5678,6712.0
2023-02-22 09:45:00,130.14,130.14,129.93,130.07,4415.0,126.597,126.597,126.3927,126.5289,4415.0
2023-02-22 09:50:00,130.1,130.15,129.96,130.04,6821.0,126.5581,126.6067,126.4219,126.4997,6821.0
2023-02-22 09:55:00,130.07,130.14,129.89,129.98,5206.0,126.5289,126.597,126.3538,126.4413,5206.0
2023-02-22 10:00:00,130.06,130.12,129.87,130.12,6536.0,126.5192,126.5775,126.3343,126.5775,6536.0
2023-02-22 10:05:00,130.1,130.12,130.0,130.05,4840.0,126.5581,126.5775,126.4608,126.5094,4840.0
2023-02-22 10:10:00,130.03,130.11,129.76,129.87,13621.0,126.49,126.5678,126.2273,126.3343,13621.0
2023-02-22 10:15:00,129.85,129.86,129.73,129.86,5830.0,126.3149,126.3246,126.1981,126.3246,5830.0
2023-02-22 10:20:00,129.91,130.0,129.85,129.9,4702.0,126.3732,126.4608,126.3149,126.3635,4702.0
2023-02-22 10:25:00,129.9,130.09,129.83,129.96,5216.0,126.3635,126.5483,126.2954,126.4219,5216.0
2023-02-22 10:30:00,129.91,130.01,129.79,129.79,2281.0,126.3732,126.4705,126.2565,126.2565,2281.0
2023-02-22 10:35:00,129.86,129.91,129.63,129.63,15763.0,126.3246,126.3732,126.1009,126.1009,15763.0
2023-02-22 10:40:00,129.71,129.74,129.67,129.69,4925.0,126.1787,126.2079,126.1398,126.1592,4925.0
2023-02-22 10:45:00,129.68,130.03,129.66,130.01,10175.0,126.1495,126.49,126.1301,126.4705,10175.0
2023-02-22 10:50:00,129.99,130.09,129.89,130.09,4001.0,126.4511,126.5483,126.3538,126.5483,4001.0
2023-02-22 10:55:00,130.04,130.06,129.97,130.01,7951.0,126.4997,126.5192,126.4316,126.4705,7951.0
2023-02-22 11:00:00,130.01,130.06,129.92,129.95,2487.0,126.4705,126.5192,126.383,126.4122,2487.0
2023-02-22 11:05:00,129.95,129.99,129.81,129.85,5603.0,126.4122,126.4511,126.276,126.3149,5603.0
2023-02-22 11:10:00,129.85,129.92,129.77,129.78,4624.0,126.3149,126.383,126.2371,126.2468,4624.0
2023-02-22 11:15:00,129.81,129.87,129.76,129.78,4229.0,126.276,126.3343,126.2273,126.2468,4229.0
2023-02-22 11:20:00,129.8,129.84,129.71,129.71,7061.0,126.2662,126.3052,126.1787,126.1787,7061.0
2023-02-22 11:25:00,129.71,129.76,129.57,129.59,5068.0,126.1787,126.2273,126.0425,126.062,5068.0
2023-02-22 11:30:00,129.56,129.9,129.56,129.86,5438.0,126.0328,126.3635,126.0328,126.3246,5438.0
2023-02-22 11:35:00,129.87,130.0,129.85,129.93,1909.0,126.3343,126.4608,126.3149,126.3927,1909.0
2023-02-22 11:40:00,129.93,130.1,129.93,130.06,3043.0,126.3927,126.5581,126.3927,126.5192,3043.0
2023-02-22 11:45:00,130.07,130.07,129.93,129.99,4415.0,126.5289,126.5289,126.3927,126.4511,4415.0
2023-02-22 11:50:00,130.02,130.05,129.92,129.94,4747.0,126.4803,126.5094,126.383,126.4024,4747.0
2023-02-22 11:55:00,129.9,129.93,129.86,129.89,1517.0,126.3635,126.3927,126.3246,126.3538,1517.0
2023-02-22 12:00:00,129.88,130.02,129.8,130.0,15508.0,126.3441,126.4803,126.2662,126.4608,15508.0
2023-02-22 12:05:00,130.03,130.05,129.95,129.99,3536.0,126.49,126.5094,126.4122,126.4511,3536.0
2023-02-22 12:10:00,129.9,130.0,129.89,130.0,2165.0,126.3635,126.4608,126.3538,126.4608,2165.0
2023-02-22 12:15:00,130.0,130.1,129.96,130.1,2708.0,126.4608,126.5581,126.4219,126.5581,2708.0
2023-02-22 12:20:00,130.08,130.22,130.08,130.22,3034.0,126.5386,126.6748,126.5386,126.6748,3034.0
2023-02-22 12:25:00,130.26,130.33,130.26,130.27,907.0,126.7137,126.7818,126.7137,126.7234,907.0
2023-02-22 12:30:00,130.27,130.3,130.19,130.26,2210.0,126.7234,126.7526,126.6456,126.7137,2210.0
2023-02-22 12:35:00,130.22,130.37,130.21,130.35,1769.0,126.6748,126.8207,126.6651,126.8013,1769.0
2023-02-22 12:40:00,130.34,130.43,130.32,130.37,2714.0,126.7915,126.8791,126.7721,126.8207,2714.0
2023-02-22 12:45:00,130.37,130.53,130.37,130.42,3025.0,126.8207,126.9764,126.8207,126.8694,3025.0
2023-02-22 12:50:00,130.38,130.51,130.36,130.49,2245.0,126.8305,126.9569,126.811,126.9375,2245.0
2023-02-22 12:55:00,130.46,130.48,130.35,130.39,1766.0,126.9083,126.9277,126.8013,126.8402,1766.0
2023-02-22 13:00:00,130.4,130.4,130.3,130.38,2143.0,126.8499,126.8499,126.7526,126.8305,2143.0
2023-02-22 13:05:00,130.35,130.41,130.32,130.35,2187.0,126.8013,126.8596,126.7721,126.8013,2187.0
2023-02-22 13:10:00,130.36,130.37,130.29,130.34,1408.0,126.811,126.8207,126.7429,126.7915,1408.0
2023-02-22 13:15:00,130.29,130.49,130.29,130.49,3915.0,126.7429,126.9375,126.7429,126.9375,3915.0
2023-02-22 13:20:00,130.53,130.56,130.47,130.49,2107.0,126.9764,127.0056,126.918,126.9375,2107.0
2023-02-22 13:25:00,130.49,130.51,130.39,130.41,2831.0,126.9375,126.9569,126.8402,126.8596,2831.0
2023-02-22 13:30:00,130.42,130.49,130.37,130.41,3136.0,126.8694,126.9375,126.8207,126.8596,3136.0
2023-02-22 13:35:00,130.42,130.47,130.42,130.47,1492.0,126.8694,126.918,126.8694,126.918,1492.0
2023-02-22 13:40:00,130.49,130.52,130.48,130.48,1532.0,126.9375,126.9666,126.9277,126.9277,1532.0
2023-02-22 13:45:00,130.42,130.42,130.36,130.38,1893.0,126.8694,126.8694,126.811,126.8305,1893.0
2023-02-22 13:50:00,130.34,130.35,130.18,130.19,3222.0,126.7915,126.8013,126.6359,126.6456,3222.0
2023-02-22 13:55:00,130.17,130.31,130.17,130.26,3970.0,126.6262,126.7624,126.6262,126.7137,3970.0
2023-02-22 14:00:00,130.27,130.41,130.05,130.25,7080.0,126.7234,126.8596,126.5094,126.704,7080.0
2023-02-22 14:05:00,130.18,130.34,130.11,130.16,2692.0,126.6359,126.7915,126.5678,126.6164,2692.0
2023-02-22 14:10:00,130.18,130.29,130.05,130.05,14138.0,126.6359,126.7429,126.5094,126.5094,14138.0
2023-02-22 14:15:00,130.0,130.03,129.87,130.03,3909.0,126.4608,126.49,126.3343,126.49,3909.0
2023-02-22 14:20:00,130.07,130.19,129.95,129.99,2918.0,126.5289,126.6456,126.4122,126.4511,2918.0
2023-02-22 14:25:00,129.95,129.99,129.87,129.88,1831.0,126.4122,126.4511,126.3343,126.3441,1831.0
2023-02-22 14:30:00,129.88,129.89,129.68,129.76,4153.0,126.3441,126.3538,126.1495,126.2273,4153.0
2023-02-22 14:35:00,129.78,129.78,129.54,129.56,5986.0,126.2468,126.2468,126.0133,126.0328,5986.0
2023-02-22 14:40:00,129.47,129.52,129.36,129.46,3004.0,125.9452,125.9939,125.8382,125.9355,3004.0
2023-02-22 14:45:00,129.45,129.75,129.45,129.73,10537.0,125.9258,126.2176,125.9258,126.1981,10537.0
2023-02-22 14:50:00,129.69,129.69,129.43,129.43,16071.0,126.1592,126.1592,125.9063,125.9063,16071.0
2023-02-22 14:55:00,129.34,129.45,129.3,129.36,4198.0,125.8188,125.9258,125.7799,125.8382,4198.0
2023-02-22 15:00:00,129.39,129.48,129.3,129.32,3571.0,125.8674,125.955,125.7799,125.7993,3571.0
2023-02-22 15:05:00,129.43,129.51,129.31,129.44,12385.0,125.9063,125.9841,125.7896,125.916,12385.0
2023-02-22 15:10:00,129.47,129.54,129.37,129.42,5557.0,125.9452,126.0133,125.848,125.8966,5557.0
2023-02-22 15:15:00,129.43,129.54,129.4,129.44,7331.0,125.9063,126.0133,125.8771,125.916,7331.0
2023-02-22 15:20:00,129.44,129.52,129.38,129.52,7121.0,125.916,125.9939,125.8577,125.9939,7121.0
2023-02-22 15:25:00,129.53,129.6,129.43,129.44,7491.0,126.0036,126.0717,125.9063,125.916,7491.0
2023-02-22 15:30:00,129.4,129.46,129.36,129.39,8064.0,125.8771,125.9355,125.8382,125.8674,8064.0
2023-02-22 15:35:00,129.39,129.43,129.21,129.25,10542.0,125.8674,125.9063,125.6923,125.7312,10542.0
2023-02-22 15:40:00,129.26,129.34,129.19,129.33,16434.0,125.7409,125.8188,125.6729,125.809,16434.0
2023-02-22 15:45:00,129.31,129.46,129.26,129.35,39786.0,125.7896,125.9355,125.7409,125.8285,39786.0
2023-02-22 15:50:00,129.32,129.41,129.14,129.34,59196.0,125.7993,125.8869,125.6242,125.8188,59196.0
2023-02-22 15:55:00,129.35,129.45,129.18,129.24,118638.0,125.8285,125.9258,125.6631,125.7215,118638.0
2023-02-23 09:30:00,129.13,129.42,128.61,128.93,18713.0,125.6145,125.8966,125.1086,125.4199,18713.0
2023-02-23 09:35:00,128.78,129.02,128.37,128.37,6655.0,125.274,125.5075,124.8752,124.8752,6655.0
2023-02-23 09:40:00,128.53,128.73,128.45,128.53,6263.0,125.0308,125.2254,124.953,125.0308,6263.0
2023-02-23 09:45:00,128.55,128.77,128.55,128.66,5505.0,125.0503,125.2643,125.0503,125.1573,5505.0
2023-02-23 09:50:00,128.72,128.72,128.5,128.53,4067.0,125.2156,125.2156,125.0016,125.0308,4067.0
2023-02-23 09:55:00,128.5,128.81,128.5,128.7,3400.0,125.0016,125.3032,125.0016,125.1962,3400.0
2023-02-23 10:00:00,128.75,128.8,128.59,128.71,4335.0,125.2448,125.2935,125.0892,125.2059,4335.0
2023-02-23 10:05:00,128.69,128.71,128.54,128.67,4426.0,125.1865,125.2059,125.0405,125.167,4426.0
2023-02-23 10:10:00,128.67,128.67,128.28,128.43,3873.0,125.167,125.167,124.7876,124.9335,3873.0
2023-02-23 10:15:00,128.44,128.51,128.35,128.47,4248.0,124.9433,125.0114,124.8557,124.9725,4248.0
2023-02-23 10:20:00,128.51,128.54,128.31,128.38,3229.0,125.0114,125.0405,124.8168,124.8849,3229.0
2023-02-23 10:25:00,128.36,128.36,128.24,128.29,2114.0,124.8654,124.8654,124.7487,124.7974,2114.0
2023-02-23 10:30:00,128.28,128.29,128.1,128.25,9601.0,124.7876,124.7974,124.6125,124.7584,9601.0
2023-02-23 10:35:00,128.28,128.29,127.99,128.09,10236.0,124.7876,124.7974,124.5055,124.6028,10236.0
2023-02-23 10:40:00,128.08,128.14,128.02,128.12,13207.0,124.5931,124.6514,124.5347,124.632,13207.0
2023-02-23 10:45:00,128.11,128.19,127.91,128.01,7713.0,124.6223,124.7001,124.4277,124.525,7713.0
2023-02-23 10:50:00,128.02,128.31,127.95,128.3,6746.0,124.5347,124.8168,124.4666,124.8071,6746.0
2023-02-23 10:55:00,128.24,128.35,128.21,128.34,5373.0,124.7487,124.8557,124.7195,124.846,5373.0
2023-02-23 11:00:00,128.38,128.65,128.34,128.56,8412.0,124.8849,125.1476,124.846,125.06,8412.0
2023-02-23 11:05:00,128.52,128.52,128.36,128.39,3404.0,125.0211,125.0211,124.8654,124.8946,3404.0
2023-02-23 11:10:00,128.43,128.43,128.33,128.35,1553.0,124.9335,124.9335,124.8363,124.8557,1553.0
2023-02-23 11:15:00,128.36,128.36,128.16,128.17,4647.0,124.8654,124.8654,124.6709,124.6806,4647.0
2023-02-23 11:20:00,128.16,128.2,128.04,128.18,12660.0,124.6709,124.7098,124.5542,124.6903,12660.0
2023-02-23 11:25:00,128.14,128.28,128.11,128.2,4365.0,124.6514,124.7876,124.6223,124.7098,4365.0
2023-02-23 11:30:00,128.21,128.35,128.21,128.34,2792.0,124.7195,124.8557,124.7195,124.846,2792.0
2023-02-23 11:35:00,128.38,128.38,128.19,128.25,4620.0,124.8849,124.8849,124.7001,124.7584,4620.0
2023-02-23 11:40:00,128.26,128.26,128.13,128.17,4629.0,124.7682,124.7682,124.6417,124.6806,4629.0
2023-02-23 11:45:00,128.11,128.24,128.1,128.16,6077.0,124.6223,124.7487,124.6125,124.6709,6077.0
2023-02-23 11:50:00,128.16,128.23,128.12,128.12,7001.0,124.6709,124.739,124.632,124.632,7001.0
2023-02-23 11:55:00,128.12,128.18,128.07,128.15,6115.0,124.632,124.6903,124.5833,124.6612,6115.0
2023-02-23 12:00:00,128.15,128.26,128.11,128.22,4655.0,124.6612,124.7682,124.6223,124.7293,4655.0
2023-02-23 12:05:00,128.23,128.23,128.13,128.19,5903.0,124.739,124.739,124.6417,124.7001,5903.0
2023-02-23 12:10:00,128.21,128.27,128.17,128.27,4109.0,124.7195,124.7779,124.6806,124.7779,4109.0
2023-02-23 12:15:00,128.31,128.32,128.17,128.23,4995.0,124.8168,124.8265,124.6806,124.739,4995.0
2023-02-23 12:20:00,128.22,128.22,128.1,128.22,5027.0,124.7293,124.7293,124.6125,124.7293,5027.0
2023-02-23 12:25:00,128.21,128.23,128.07,128.09,12666.0,124.7195,124.739,124.5833,124.6028,12666.0
2023-02-23 12:30:00,128.06,128.1,127.98,128.02,36756.0,124.5736,124.6125,124.4958,124.5347,36756.0
2023-02-23 12:35:00,127.99,128.15,127.99,128.08,25464.0,124.5055,124.6612,124.5055,124.5931,25464.0
2023-02-23 12:40:00,128.09,128.17,127.96,128.09,9249.0,124.6028,124.6806,124.4763,124.6028,9249.0
2023-02-23 12:45:00,128.09,128.1,128.03,128.06,1800.0,124.6028,124.6125,124.5444,124.5736,1800.0
2023-02-23 12:50:00,128.09,128.19,128.03,128.04,16142.0,124.6028,124.7001,124.5444,124.5542,16142.0
2023-02-23 12:55:00,128.07,128.17,128.05,128.17,3588.0,124.5833,124.6806,124.5639,124.6806,3588.0
2023-02-23 13:00:00,128.16,128.22,128.03,128.13,6587.0,124.6709,124.7293,124.5444,124.6417,6587.0
2023-02-23 13:05:00,128.14,128.15,128.09,128.11,3332.0,124.6514,124.6612,124.6028,124.6223,3332.0
2023-02-23 13:10:00,128.09,128.12,128.05,128.09,3237.0,124.6028,124.632,124.5639,124.6028,3237.0
2023-02-23 13:15:00,128.1,128.23,128.06,128.16,12689.0,124.6125,124.739,124.5736,124.6709,12689.0
2023-02-23 13:20:00,128.19,128.2,128.1,128.11,1400.0,124.7001,124.7098,124.6125,124.6223,1400.0
2023-02-23 13:25:00,128.09,128.24,128.08,128.24,5164.0,124.6028,124.7487,124.5931,124.7487,5164.0
2023-02-23 13:30:00,128.22,128.37,128.16,128.32,8388.0,124.7293,124.8752,124.6709,124.8265,8388.0
2023-02-23 13:35:00,128.32,128.41,128.23,128.28,15275.0,124.8265,124.9141,124.739,124.7876,15275.0
2023-02-23 13:40:00,128.28,128.34,128.13,128.14,6437.0,124.7876,124.846,124.6417,124.6514,6437.0
2023-02-23 13:45:00,128.14,128.25,128.08,128.23,36310.0,124.6514,124.7584,124.5931,124.739,36310.0
2023-02-23 13:50:00,128.24,128.35,128.24,128.28,5464.0,124.7487,124.8557,124.7487,124.7876,5464.0
2023-02-23 13:55:00,128.3,128.35,128.25,128.31,8349.0,124.8071,124.8557,124.7584,124.8168,8349.0
2023-02-23 14:00:00,128.31,128.35,128.26,128.29,7735.0,124.8168,124.8557,124.7682,124.7974,7735.0
2023-02-23 14:05:00,128.3,128.32,128.27,128.27,2802.0,124.8071,124.8265,124.7779,124.7779,2802.0
2023-02-23 14:10:00,128.26,128.35,128.21,128.35,6907.0,124.7682,124.8557,124.7195,124.8557,6907.0
2023-02-23 14:15:00,128.4,128.63,128.39,128.63,11424.0,124.9044,125.1281,124.8946,125.1281,11424.0
2023-02-23 14:20:00,128.6,128.62,128.53,128.61,3285.0,125.0989,125.1184,125.0308,125.1086,3285.0
2023-02-23 14:25:00,128.59,128.75,128.59,128.68,7021.0,125.0892,125.2448,125.0892,125.1767,7021.0
2023-02-23 14:30:00,128.66,128.8,128.62,128.8,4667.0,125.1573,125.2935,125.1184,125.2935,4667.0
2023-02-23 14:35:00,128.79,128.87,128.79,128.87,2600.0,125.2837,125.3616,125.2837,125.3616,2600.0
2023-02-23 14:40:00,128.84,128.89,128.77,128.8,5391.0,125.3324,125.381,125.2643,125.2935,5391.0
2023-02-23 14:45:00,128.79,128.92,128.75,128.92,5134.0,125.2837,125.4102,125.2448,125.4102,5134.0
2023-02-23 14:50:00,128.92,128.96,128.85,128.94,4094.0,125.4102,125.4491,125.3421,125.4297,4094.0
2023-02-23 14:55:00,128.94,128.94,128.82,128.91,6642.0,125.4297,125.4297,125.3129,125.4005,6642.0
2023-02-23 15:00:00,128.92,129.05,128.92,129.05,2883.0,125.4102,125.5367,125.4102,125.5367,2883.0
2023-02-23 15:05:00,129.09,129.15,129.07,129.09,1865.0,125.5756,125.6339,125.5561,125.5756,1865.0
2023-02-23 15:10:00,129.09,129.2,129.05,129.1,5763.0,125.5756,125.6826,125.5367,125.5853,5763.0
2023-02-23 15:15:00,129.09,129.1,128.93,128.94,5152.0,125.5756,125.5853,125.4199,125.4297,5152.0
2023-02-23 15:20:00,128.92,128.95,128.86,128.94,3875.0,125.4102,125.4394,125.3518,125.4297,3875.0
2023-02-23 15:25:00,128.94,129.05,128.91,129.04,5137.0,125.4297,125.5367,125.4005,125.5269,5137.0
2023-02-23 15:30:00,129.02,129.13,129.01,129.09,6540.0,125.5075,125.6145,125.4978,125.5756,6540.0
2023-02-23 15:35:00,129.07,129.11,128.96,129.06,10920.0,125.5561,125.595,125.4491,125.5464,10920.0
2023-02-23 15:40:00,129.05,129.13,128.94,128.96,7846.0,125.5367,125.6145,125.4297,125.4491,7846.0
2023-02-23 15:45:00,128.97,128.97,128.85,128.93,13332.0,125.4588,125.4588,125.3421,125.4199,13332.0
2023-02-23 15:50:00,128.96,129.05,128.84,128.86,20151.0,125.4491,125.5367,125.3324,125.3518,20151.0
2023-02-23 15:55:00,128.87,128.91,128.71,128.72,56965.0,125.3616,125.4005,125.2059,125.2156,56965.0
2023-02-24 09:30:00,128.95,129.17,128.68,128.92,35809.0,125.4394,125.6534,125.1767,125.4102,35809.0
2023-02-24 09:35:00,128.8,129.03,128.66,128.92,8389.0,125.2935,125.5172,125.1573,125.4102,8389.0
2023-02-24 09:40:00,129.0,129.02,128.78,128.97,6897.0,125.488,125.5075,125.274,125.4588,6897.0
2023-02-24 09:45:00,128.9,129.06,128.71,128.95,7843.0,125.3907,125.5464,125.2059,125.4394,7843.0
2023-02-24 09:50:00,128.88,128.9,128.75,128.88,8066.0,125.3713,125.3907,125.2448,125.3713,8066.0
2023-02-24 09:55:00,128.88,129.0,128.75,128.96,8037.0,125.3713,125.488,125.2448,125.4491,8037.0
2023-02-24 10:00:00,128.9,129.18,128.83,129.11,7413.0,125.3907,125.6631,125.3227,125.595,7413.0
2023-02-24 10:05:00,129.18,129.38,129.13,129.34,6287.0,125.6631,125.8577,125.6145,125.8188,6287.0
2023-02-24 10:10:00,129.35,129.42,129.3,129.32,5453.0,125.8285,125.8966,125.7799,125.7993,5453.0
2023-02-24 10:15:00,129.32,129.32,129.1,129.19,6089.0,125.7993,125.7993,125.5853,125.6729,6089.0
2023-02-24 10:20:00,129.19,129.27,129.17,129.23,3636.0,125.6729,125.7507,125.6534,125.7118,3636.0
2023-02-24 10:25:00,129.22,129.38,129.12,129.19,8335.0,125.702,125.8577,125.6048,125.6729,8335.0
2023-02-24 10:30:00,129.24,129.24,129.04,129.24,4814.0,125.7215,125.7215,125.5269,125.7215,4814.0
2023-02-24 10:35:00,129.28,129.34,129.21,129.27,5692.0,125.7604,125.8188,125.6923,125.7507,5692.0
2023-02-24 10:40:00,129.27,129.27,129.02,129.12,5298.0,125.7507,125.7507,125.5075,125.6048,5298.0
2023-02-24 10:45:00,129.11,129.17,128.78,128.8,6898.0,125.595,125.6534,125.274,125.2935,6898.0
2023-02-24 10:50:00,128.76,129.04,128.75,129.04,11087.0,125.2546,125.5269,125.2448,125.5269,11087.0
2023-02-24 10:55:00,129.0,129.07,128.9,128.92,6601.0,125.488,125.5561,125.3907,125.4102,6601.0
2023-02-24 11:00:00,128.9,128.9,128.71,128.86,5554.0,125.3907,125.3907,125.2059,125.3518,5554.0
2023-02-24 11:05:00,128.89,129.02,128.82,128.82,5170.0,125.381,125.5075,125.3129,125.3129,5170.0
2023-02-24 11:10:00,128.82,128.89,128.73,128.73,5224.0,125.3129,125.381,125.2254,125.2254,5224.0
2023-02-24 11:15:00,128.69,128.71,128.57,128.64,9922.0,125.1865,125.2059,125.0697,125.1378,9922.0
2023-02-24 11:20:00,128.62,128.65,128.55,128.65,4426.0,125.1184,125.1476,125.0503,125.1476,4426.0
2023-02-24 11:25:00,128.67,128.76,128.64,128.75,9482.0,125.167,125.2546,125.1378,125.2448,9482.0
2023-02-24 11:30:00,128.8,128.8,128.46,128.46,21243.0,125.2935,125.2935,124.9627,124.9627,21243.0
2023-02-24 11:35:00,128.46,128.66,128.4,128.63,5647.0,124.9627,125.1573,124.9044,125.1281,5647.0
2023-02-24 11:40:00,128.63,129.1,128.63,129.0,8370.0,125.1281,125.5853,125.1281,125.488,8370.0
2023-02-24 11:45:00,129.02,129.03,128.83,128.91,6001.0,125.5075,125.5172,125.3227,125.4005,6001.0
2023-02-24 11:50:00,128.92,128.92,128.75,128.75,10188.0,125.4102,125.4102,125.2448,125.2448,10188.0
2023-02-24 11:55:00,128.78,128.85,128.65,128.67,5440.0,125.274,125.3421,125.1476,125.167,5440.0
2023-02-24 12:00:00,128.7,128.73,128.67,128.7,2854.0,125.1962,125.2254,125.167,125.1962,2854.0
2023-02-24 12:05:00,128.71,128.8,128.68,128.8,3575.0,125.2059,125.2935,125.1767,125.2935,3575.0
2023-02-24 12:10:00,128.89,129.0,128.84,129.0,4599.0,125.381,125.488,125.3324,125.488,4599.0
2023-02-24 12:15:00,129.0,129.09,128.97,129.06,4735.0,125.488,125.5756,125.4588,125.5464,4735.0
2023-02-24 12:20:00,129.1,129.21,129.1,129.15,3200.0,125.5853,125.6923,125.5853,125.6339,3200.0
2023-02-24 12:25:00,129.14,129.2,129.05,129.2,4835.0,125.6242,125.6826,125.5367,125.6826,4835.0
2023-02-24 12:30:00,129.21,129.23,129.1,129.11,4878.0,125.6923,125.7118,125.5853,125.595,4878.0
2023-02-24 12:35:00,129.1,129.18,129.08,129.18,3502.0,125.5853,125.6631,125.5658,125.6631,3502.0
2023-02-24 12:40:00,129.2,129.26,129.15,129.17,4009.0,125.6826,125.7409,125.6339,125.6534,4009.0
2023-02-24 12:45:00,129.18,129.25,129.11,129.22,5330.0,125.6631,125.7312,125.595,125.702,5330.0
2023-02-24 12:50:00,129.19,129.2,129.04,129.08,5266.0,125.6729,125.6826,125.5269,125.5658,5266.0
2023-02-24 12:55:00,129.08,129.17,129.02,129.16,6539.0,125.5658,125.6534,125.5075,125.6437,6539.0
2023-02-24 13:00:00,129.14,129.27,129.12,129.24,3269.0,125.6242,125.7507,125.6048,125.7215,3269.0
2023-02-24 13:05:00,129.22,129.26,129.1,129.11,5916.0,125.702,125.7409,125.5853,125.595,5916.0
2023-02-24 13:10:00,129.13,129.16,129.05,129.1,3002.0,125.6145,125.6437,125.5367,125.5853,3002.0
2023-02-24 13:15:00,129.16,129.2,129.06,129.18,2753.0,125.6437,125.6826,125.5464,125.6631,2753.0
2023-02-24 13:20:00,129.19,129.36,129.17,129.36,6242.0,125.6729,125.8382,125.6534,125.8382,6242.0
2023-02-24 13:25:00,129.37,129.4,129.35,129.4,1969.0,125.848,125.8771,125.8285,125.8771,1969.0
2023-02-24 13:30:00,129.32,129.32,129.16,129.2,3819.0,125.7993,125.7993,125.6437,125.6826,3819.0
2023-02-24 13:35:00,129.23,129.25,129.07,129.11,2899.0,125.7118,125.7312,125.5561,125.595,2899.0
2023-02-24 13:40:00,129.12,129.21,129.11,129.14,2264.0,125.6048,125.6923,125.595,125.6242,2264.0
2023-02-24 13:45:00,129.18,129.29,129.12,129.29,2463.0,125.6631,125.7701,125.6048,125.7701,2463.0
2023-02-24 13:50:00,129.34,129.43,129.33,129.42,2526.0,125.8188,125.9063,125.809,125.8966,2526.0
2023-02-24 13:55:00,129.43,129.45,129.4,129.44,2350.0,125.9063,125.9258,125.8771,125.916,2350.0
2023-02-24 14:00:00,129.44,129.48,129.38,129.4,3372.0,125.916,125.955,125.8577,125.8771,3372.0
2023-02-24 14:05:00,129.44,129.46,129.39,129.46,3068.0,125.916,125.9355,125.8674,125.9355,3068.0
2023-02-24 14:10:00,129.47,129.48,129.28,129.34,7169.0,125.9452,125.955,125.7604,125.8188,7169.0
2023-02-24 14:15:00,129.36,129.54,129.36,129.52,2881.0,125.8382,126.0133,125.8382,125.9939,2881.0
2023-02-24 14:20:00,129.54,129.61,129.46,129.61,11373.0,126.0133,126.0814,125.9355,126.0814,11373.0
2023-02-24 14:25:00,129.61,129.78,129.61,129.68,8712.0,126.0814,126.2468,126.0814,126.1495,8712.0
2023-02-24 14:30:00,129.65,129.65,129.51,129.52,3348.0,126.1203,126.1203,125.9841,125.9939,3348.0
2023-02-24 14:35:00,129.46,129.55,129.45,129.53,3246.0,125.9355,126.0231,125.9258,126.0036,3246.0
2023-02-24 14:40:00,129.5,129.53,129.38,129.42,2957.0,125.9744,126.0036,125.8577,125.8966,2957.0
2023-02-24 14:45:00,129.39,129.69,129.38,129.66,4020.0,125.8674,126.1592,125.8577,126.1301,4020.0
2023-02-24 14:50:00,129.65,129.72,129.6,129.66,4329.0,126.1203,126.1884,126.0717,126.1301,4329.0
2023-02-24 14:55:00,129.65,129.85,129.65,129.78,3175.0,126.1203,126.3149,126.1203,126.2468,3175.0
2023-02-24 15:00:00,129.82,129.87,129.67,129.68,3547.0,126.2857,126.3343,126.1398,126.1495,3547.0
2023-02-24 15:05:00,129.65,129.78,129.64,129.7,5291.0,126.1203,126.2468,126.1106,126.169,5291.0
2023-02-24 15:10:00,129.73,129.73,129.56,129.56,3994.0,126.1981,126.1981,126.0328,126.0328,3994.0
2023-02-24 15:15:00,129.59,129.74,129.55,129.74,6233.0,126.062,126.2079,126.0231,126.2079,6233.0
2023-02-24 15:20:00,129.76,129.84,129.75,129.78,5285.0,126.2273,126.3052,126.2176,126.2468,5285.0
2023-02-24 15:25:00,129.78,129.82,129.71,129.72,5361.0,126.2468,126.2857,126.1787,126.1884,5361.0
2023-02-24 15:30:00,129.73,129.73,129.53,129.54,11964.0,126.1981,126.1981,126.0036,126.0133,11964.0
2023-02-24 15:35:00,129.52,129.55,129.38,129.45,15081.0,125.9939,126.0231,125.8577,125.9258,15081.0
2023-02-24 15:40:00,129.43,129.58,129.38,129.52,8096.0,125.9063,126.0522,125.8577,125.9939,8096.0
2023-02-24 15:45:00,129.54,129.54,129.42,129.46,11730.0,126.0133,126.0133,125.8966,125.9355,11730.0
2023-02-24 15:50:00,129.47,129.63,129.41,129.62,27642.0,125.9452,126.1009,125.8869,126.0911,27642.0
2023-02-24 15:55:00,129.65,129.74,129.5,129.63,64837.0,126.1203,126.2079,125.9744,126.1009,64837.0
2023-02-27 09:30:00,130.14,130.42,129.99,130.26,20466.0,126.597,126.8694,126.4511,126.7137,20466.0
2023-02-27 09:35:00,130.27,130.69,130.22,130.69,6055.0,126.7234,127.132,126.6748,127.132,6055.0
2023-02-27 09:40:00,130.62,130.81,130.52,130.68,4206.0,127.0639,127.2487,126.9666,127.1223,4206.0
2023-02-27 09:45:00,130.7,130.91,130.7,130.75,2579.0,127.1417,127.346,127.1417,127.1904,2579.0
2023-02-27 09:50:00,130.74,130.8,130.67,130.79,3860.0,127.1807,127.239,127.1126,127.2293,3860.0
2023-02-27 09:55:00,130.82,131.14,130.82,131.12,4941.0,127.2585,127.5698,127.2585,127.5503,4941.0
2023-02-27 10:00:00,131.2,131.39,131.19,131.34,8218.0,127.6281,127.813,127.6184,127.7643,8218.0
2023-02-27 10:05:00,131.33,131.52,131.21,131.51,10067.0,127.7546,127.9394,127.6379,127.9297,10067.0
2023-02-27 10:10:00,131.49,131.5,131.23,131.34,10124.0,127.9102,127.92,127.6573,127.7643,10124.0
2023-02-27 10:15:00,131.3,131.36,131.22,131.27,4317.0,127.7254,127.7838,127.6476,127.6962,4317.0
2023-02-27 10:20:00,131.26,131.3,131.19,131.19,2221.0,127.6865,127.7254,127.6184,127.6184,2221.0
2023-02-27 10:25:00,131.24,131.27,131.0,131.04,4629.0,127.667,127.6962,127.4336,127.4725,4629.0
2023-02-27 10:30:00,130.99,130.99,130.6,130.81,139006.0,127.4238,127.4238,127.0445,127.2487,139006.0
2023-02-27 10:35:00,130.77,130.8,130.43,130.46,6193.0,127.2098,127.239,126.8791,126.9083,6193.0
2023-02-27 10:40:00,130.44,130.57,130.31,130.57,19975.0,126.8888,127.0153,126.7624,127.0153,19975.0
2023-02-27 10:45:00,130.58,130.66,130.49,130.49,11475.0,127.025,127.1028,126.9375,126.9375,11475.0
2023-02-27 10:50:00,130.47,130.48,130.22,130.27,6128.0,126.918,126.9277,126.6748,126.7234,6128.0
2023-02-27 10:55:00,130.25,130.27,130.11,130.11,7409.0,126.704,126.7234,126.5678,126.5678,7409.0
2023-02-27 11:00:00,130.15,130.21,130.06,130.06,11957.0,126.6067,126.6651,126.5192,126.5192,11957.0
2023-02-27 11:05:00,130.07,130.17,129.94,130.03,6737.0,126.5289,126.6262,126.4024,126.49,6737.0
2023-02-27 11:10:00,130.03,130.08,129.79,129.82,27592.0,126.49,126.5386,126.2565,126.2857,27592.0
2023-02-27 11:15:00,129.72,129.72,129.56,129.57,6437.0,126.1884,126.1884,126.0328,126.0425,6437.0
2023-02-27 11:20:00,129.56,129.77,129.49,129.69,15699.0,126.0328,126.2371,125.9647,126.1592,15699.0
2023-02-27 11:25:00,129.72,129.93,129.7,129.81,5773.0,126.1884,126.3927,126.169,126.276,5773.0
2023-02-27 11:30:00,129.83,129.84,129.44,129.65,15041.0,126.2954,126.3052,125.916,126.1203,15041.0
2023-02-27 11:35:00,129.65,129.74,129.52,129.52,9511.0,126.1203,126.2079,125.9939,125.9939,9511.0
2023-02-27 11:40:00,129.54,129.55,129.45,129.47,4020.0,126.0133,126.0231,125.9258,125.9452,4020.0
2023-02-27 11:45:00,129.47,129.49,129.35,129.35,4046.0,125.9452,125.9647,125.8285,125.8285,4046.0
2023-02-27 11:50:00,129.38,129.38,129.31,129.34,3573.0,125.8577,125.8577,125.7896,125.8188,3573.0
2023-02-27 11:55:00,129.33,129.36,129.23,129.23,2615.0,125.809,125.8382,125.7118,125.7118,2615.0
2023-02-27 12:00:00,129.28,129.29,129.14,129.17,5127.0,125.7604,125.7701,125.6242,125.6534,5127.0
2023-02-27 12:05:00,129.17,129.22,129.07,129.22,6080.0,125.6534,125.702,125.5561,125.702,6080.0
2023-02-27 12:10:00,129.25,129.4,129.25,129.3,8645.0,125.7312,125.8771,125.7312,125.7799,8645.0
2023-02-27 12:15:00,129.29,129.35,129.23,129.35,4634.0,125.7701,125.8285,125.7118,125.8285,4634.0
2023-02-27 12:20:00,129.35,129.54,129.35,129.38,4604.0,125.8285,126.0133,125.8285,125.8577,4604.0
2023-02-27 12:25:00,129.45,129.55,129.43,129.5,4380.0,125.9258,126.0231,125.9063,125.9744,4380.0
2023-02-27 12:30:00,129.48,129.66,129.48,129.52,5088.0,125.955,126.1301,125.955,125.9939,5088.0
2023-02-27 12:35:00,129.55,129.65,129.55,129.65,3292.0,126.0231,126.1203,126.0231,126.1203,3292.0
2023-02-27 12:40:00,129.65,129.65,129.53,129.6,3665.0,126.1203,126.1203,126.0036,126.0717,3665.0
2023-02-27 12:45:00,129.6,129.6,129.45,129.52,3888.0,126.0717,126.0717,125.9258,125.9939,3888.0
2023-02-27 12:50:00,129.48,129.64,129.47,129.63,7147.0,125.955,126.1106,125.9452,126.1009,7147.0
2023-02-27 12:55:00,129.68,129.68,129.59,129.66,1686.0,126.1495,126.1495,126.062,126.1301,1686.0
2023-02-27 13:00:00,129.66,129.69,129.62,129.64,3883.0,126.1301,126.1592,126.0911,126.1106,3883.0
2023-02-27 13:05:00,129.65,129.73,129.64,129.73,10137.0,126.1203,126.1981,126.1106,126.1981,10137.0
2023-02-27 13:10:00,129.71,129.84,129.69,129.74,12391.0,126.1787,126.3052,126.1592,126.2079,12391.0
2023-02-27 13:15:00,129.75,129.92,129.75,129.92,3753.0,126.2176,126.383,126.2176,126.383,3753.0
2023-02-27 13:20:00,129.92,129.97,129.78,129.86,5878.0,126.383,126.4316,126.2468,126.3246,5878.0
2023-02-27 13:25:00,129.88,129.93,129.78,129.82,5056.0,126.3441,126.3927,126.2468,126.2857,5056.0
2023-02-27 13:30:00,129.82,129.83,129.75,129.82,5422.0,126.2857,126.2954,126.2176,126.2857,5422.0
2023-02-27 13:35:00,129.81,129.83,129.75,129.83,8317.0,126.276,126.2954,126.2176,126.2954,8317.0
2023-02-27 13:40:00,129.87,129.87,129.77,129.81,5191.0,126.3343,126.3343,126.2371,126.276,5191.0
2023-02-27 13:45:00,129.77,129.83,129.74,129.77,5107.0,126.2371,126.2954,126.2079,126.2371,5107.0
2023-02-27 13:50:00,129.78,129.93,129.78,129.91,5790.0,126.2468,126.3927,126.2468,126.3732,5790.0
2023-02-27 13:55:00,129.87,129.95,129.84,129.92,5335.0,126.3343,126.4122,126.3052,126.383,5335.0
2023-02-27 14:00:00,129.97,130.03,129.94,130.0,3297.0,126.4316,126.49,126.4024,126.4608,3297.0
2023-02-27 14:05:00,130.03,130.04,129.84,129.86,4550.0,126.49,126.4997,126.3052,126.3246,4550.0
2023-02-27 14:10:00,129.87,129.94,129.83,129.83,6220.0,126.3343,126.4024,126.2954,126.2954,6220.0
2023-02-27 14:15:00,129.83,129.84,129.57,129.57,6841.0,126.2954,126.3052,126.0425,126.0425,6841.0
2023-02-27 14:20:00,129.51,129.55,129.43,129.43,7209.0,125.9841,126.0231,125.9063,125.9063,7209.0
2023-02-27 14:25:00,129.41,129.6,129.4,129.56,12052.0,125.8869,126.0717,125.8771,126.0328,12052.0
2023-02-27 14:30:00,129.56,129.66,129.54,129.66,6181.0,126.0328,126.1301,126.0133,126.1301,6181.0
2023-02-27 14:35:00,129.63,129.66,129.56,129.56,3889.0,126.1009,126.1301,126.0328,126.0328,3889.0
2023-02-27 14:40:00,129.59,129.62,129.46,129.46,28500.0,126.062,126.0911,125.9355,125.9355,28500.0
2023-02-27 14:45:00,129.42,129.51,129.3,129.47,4346.0,125.8966,125.9841,125.7799,125.9452,4346.0
2023-02-27 14:50:00,129.46,129.47,129.38,129.44,7577.0,125.9355,125.9452,125.8577,125.916,7577.0
2023-02-27 14:55:00,129.43,129.43,129.31,129.38,3100.0,125.9063,125.9063,125.7896,125.8577,3100.0
2023-02-27 15:00:00,129.35,129.37,129.23,129.29,4088.0,125.8285,125.848,125.7118,125.7701,4088.0
2023-02-27 15:05:00,129.26,129.26,129.11,129.15,5948.0,125.7409,125.7409,125.595,125.6339,5948.0
2023-02-27 15:10:00,129.16,129.35,129.1,129.27,19562.0,125.6437,125.8285,125.5853,125.7507,19562.0
2023-02-27 15:15:00,129.22,129.25,129.09,129.17,16527.0,125.702,125.7312,125.5756,125.6534,16527.0
2023-02-27 15:20:00,129.14,129.15,128.99,129.03,16344.0,125.6242,125.6339,125.4783,125.5172,16344.0
2023-02-27 15:25:00,129.03,129.18,128.95,128.99,15962.0,125.5172,125.6631,125.4394,125.4783,15962.0
2023-02-27 15:30:00,128.98,129.06,128.9,129.05,13792.0,125.4686,125.5464,125.3907,125.5367,13792.0
2023-02-27 15:35:00,129.05,129.06,128.89,128.92,15937.0,125.5367,125.5464,125.381,125.4102,15937.0
2023-02-27 15:40:00,128.86,129.11,128.86,129.11,20278.0,125.3518,125.595,125.3518,125.595,20278.0
2023-02-27 15:45:00,129.11,129.27,129.11,129.16,27830.0,125.595,125.7507,125.595,125.6437,27830.0
2023-02-27 15:50:00,129.14,129.24,128.98,129.19,44977.0,125.6242,125.7215,125.4686,125.6729,44977.0
2023-02-27 15:55:00,129.21,129.35,129.13,129.25,102203.0,125.6923,125.8285,125.6145,125.7312,102203.0
2023-02-28 09:30:00,129.32,129.8,129.03,129.39,19365.0,125.7993,126.2662,125.5172,125.8674,19365.0
2023-02-28 09:35:00,129.32,129.52,129.2,129.52,8503.0,125.7993,125.9939,125.6826,125.9939,8503.0
2023-02-28 09:40:00,129.44,129.61,129.44,129.46,3854.0,125.916,126.0814,125.916,125.9355,3854.0
2023-02-28 09:45:00,129.56,129.71,129.47,129.49,2988.0,126.0328,126.1787,125.9452,125.9647,2988.0
2023-02-28 09:50:00,129.49,129.55,129.31,129.47,7295.0,125.9647,126.0231,125.7896,125.9452,7295.0
2023-02-28 09:55:00,129.47,129.48,129.32,129.43,9383.0,125.9452,125.955,125.7993,125.9063,9383.0
2023-02-28 10:00:00,129.44,129.51,129.26,129.37,4223.0,125.916,125.9841,125.7409,125.848,4223.0
2023-02-28 10:05:00,129.42,129.68,129.42,129.46,7177.0,125.8966,126.1495,125.8966,125.9355,7177.0
2023-02-28 10:10:00,129.42,129.43,129.07,129.07,8814.0,125.8966,125.9063,125.5561,125.5561,8814.0
2023-02-28 10:15:00,129.11,129.28,129.06,129.28,19671.0,125.595,125.7604,125.5464,125.7604,19671.0
2023-02-28 10:20:00,129.3,129.56,129.3,129.46,14704.0,125.7799,126.0328,125.7799,125.9355,14704.0
2023-02-28 10:25:00,129.48,129.65,129.41,129.62,9119.0,125.955,126.1203,125.8869,126.0911,9119.0
2023-02-28 10:30:00,129.61,129.66,129.54,129.54,4674.0,126.0814,126.1301,126.0133,126.0133,4674.0
2023-02-28 10:35:00,129.57,129.69,129.57,129.66,13353.0,126.0425,126.1592,126.0425,126.1301,13353.0
2023-02-28 10:40:00,129.67,129.8,129.62,129.8,4149.0,126.1398,126.2662,126.0911,126.2662,4149.0
2023-02-28 10:45:00,129.8,129.81,129.67,129.67,2635.0,126.2662,126.276,126.1398,126.1398,2635.0
2023-02-28 10:50:00,129.64,129.82,129.63,129.82,5237.0,126.1106,126.2857,126.1009,126.2857,5237.0
2023-02-28 10:55:00,129.81,129.82,129.72,129.77,3653.0,126.276,126.2857,126.1884,126.2371,3653.0
2023-02-28 11:00:00,129.8,129.94,129.78,129.79,4711.0,126.2662,126.4024,126.2468,126.2565,4711.0
2023-02-28 11:05:00,129.82,130.0,129.82,129.97,12809.0,126.2857,126.4608,126.2857,126.4316,12809.0
2023-02-28 11:10:00,129.98,129.99,129.86,129.88,4077.0,126.4413,126.4511,126.3246,126.3441,4077.0
2023-02-28 11:15:00,129.87,130.06,129.86,129.99,10937.0,126.3343,126.5192,126.3246,126.4511,10937.0
2023-02-28 11:20:00,129.96,130.02,129.73,129.75,5851.0,126.4219,126.4803,126.1981,126.2176,5851.0
2023-02-28 11:25:00,129.74,129.84,129.71,129.72,2900.0,126.2079,126.3052,126.1787,126.1884,2900.0
2023-02-28 11:30:00,129.69,129.87,129.65,129.68,17028.0,126.1592,126.3343,126.1203,126.1495,17028.0
2023-02-28 11:35:00,129.66,129.67,129.54,129.56,1627.0,126.1301,126.1398,126.0133,126.0328,1627.0
2023-02-28 11:40:00,129.55,129.55,129.45,129.5,8093.0,126.0231,126.0231,125.9258,125.9744,8093.0
2023-02-28 11:45:00,129.51,129.64,129.47,129.64,8281.0,125.9841,126.1106,125.9452,126.1106,8281.0
2023-02-28 11:50:00,129.62,129.73,129.59,129.66,17957.0,126.0911,126.1981,126.062,126.1301,17957.0
2023-02-28 11:55:00,129.66,129.68,129.59,129.68,7161.0,126.1301,126.1495,126.062,126.1495,7161.0
2023-02-28 12:00:00,129.65,129.7,129.61,129.61,6510.0,126.1203,126.169,126.0814,126.0814,6510.0
2023-02-28 12:05:00,129.59,129.66,129.54,129.59,5782.0,126.062,126.1301,126.0133,126.062,5782.0
2023-02-28 12:10:00,129.62,129.74,129.56,129.74,15790.0,126.0911,126.2079,126.0328,126.2079,15790.0
2023-02-28 12:15:00,129.74,129.91,129.74,129.89,18019.0,126.2079,126.3732,126.2079,126.3538,18019.0
2023-02-28 12:20:00,129.91,129.98,129.88,129.96,19585.0,126.3732,126.4413,126.3441,126.4219,19585.0
2023-02-28 12:25:00,129.97,130.01,129.93,129.93,16838.0,126.4316,126.4705,126.3927,126.3927,16838.0
2023-02-28 12:30:00,129.94,130.0,129.85,129.89,5969.0,126.4024,126.4608,126.3149,126.3538,5969.0
2023-02-28 12:35:00,129.87,129.95,129.84,129.94,4645.0,126.3343,126.4122,126.3052,126.4024,4645.0
2023-02-28 12:40:00,129.96,130.03,129.93,130.0,3962.0,126.4219,126.49,126.3927,126.4608,3962.0
2023-02-28 12:45:00,130.03,130.11,129.99,130.1,3221.0,126.49,126.5678,126.4511,126.5581,3221.0
2023-02-28 12:50:00,130.12,130.22,130.1,130.17,5891.0,126.5775,126.6748,126.5581,126.6262,5891.0
2023-02-28 12:55:00,130.19,130.19,130.1,130.13,2298.0,126.6456,126.6456,126.5581,126.5873,2298.0
2023-02-28 13:00:00,130.11,130.12,130.0,130.02,12253.0,126.5678,126.5775,126.4608,126.4803,12253.0
2023-02-28 13:05:00,130.04,130.09,129.97,130.06,5788.0,126.4997,126.5483,126.4316,126.5192,5788.0
2023-02-28 13:10:00,130.03,130.03,129.91,129.93,31803.0,126.49,126.49,126.3732,126.3927,31803.0
2023-02-28 13:15:00,129.9,129.91,129.76,129.77,10204.0,126.3635,126.3732,126.2273,126.2371,10204.0
2023-02-28 13:20:00,129.75,129.84,129.75,129.78,4531.0,126.2176,126.3052,126.2176,126.2468,4531.0
2023-02-28 13:25:00,129.8,129.8,129.72,129.77,4690.0,126.2662,126.2662,126.1884,126.2371,4690.0
2023-02-28 13:30:00,129.78,129.8,129.61,129.62,3101.0,126.2468,126.2662,126.0814,126.0911,3101.0
2023-02-28 13:35:00,129.63,129.71,129.53,129.56,5285.0,126.1009,126.1787,126.0036,126.0328,5285.0
2023-02-28 13:40:00,129.56,129.65,129.56,129.59,5794.0,126.0328,126.1203,126.0328,126.062,5794.0
2023-02-28 13:45:00,129.59,129.68,129.57,129.65,5092.0,126.062,126.1495,126.0425,126.1203,5092.0
2023-02-28 13:50:00,129.59,129.63,129.56,129.58,1873.0,126.062,126.1009,126.0328,126.0522,1873.0
2023-02-28 13:55:00,129.59,129.59,129.52,129.54,4682.0,126.062,126.062,125.9939,126.0133,4682.0
2023-02-28 14:00:00,129.55,129.6,129.45,129.46,13592.0,126.0231,126.0717,125.9258,125.9355,13592.0
2023-02-28 14:05:00,129.47,129.47,129.03,129.16,9810.0,125.9452,125.9452,125.5172,125.6437,9810.0
2023-02-28 14:10:00,129.15,129.36,129.14,129.32,5901.0,125.6339,125.8382,125.6242,125.7993,5901.0
2023-02-28 14:15:00,129.34,129.38,129.23,129.25,3169.0,125.8188,125.8577,125.7118,125.7312,3169.0
2023-02-28 14:20:00,129.27,129.3,129.23,129.3,6515.0,125.7507,125.7799,125.7118,125.7799,6515.0
2023-02-28 14:25:00,129.29,129.34,129.21,129.24,3215.0,125.7701,125.8188,125.6923,125.7215,3215.0
2023-02-28 14:30:00,129.27,129.27,129.12,129.12,5358.0,125.7507,125.7507,125.6048,125.6048,5358.0
2023-02-28 14:35:00,129.11,129.26,129.09,129.25,5799.0,125.595,125.7409,125.5756,125.7312,5799.0
2023-02-28 14:40:00,129.23,129.24,129.13,129.24,2857.0,125.7118,125.7215,125.6145,125.7215,2857.0
2023-02-28 14:45:00,129.22,129.29,129.19,129.26,7484.0,125.702,125.7701,125.6729,125.7409,7484.0
2023-02-28 14:50:00,129.27,129.27,129.03,129.19,13008.0,125.7507,125.7507,125.5172,125.6729,13008.0
2023-02-28 14:55:00,129.19,129.19,128.75,128.81,11159.0,125.6729,125.6729,125.2448,125.3032,11159.0
2023-02-28 15:00:00,128.8,128.96,128.8,128.95,9246.0,125.2935,125.4491,125.2935,125.4394,9246.0
2023-02-28 15:05:00,128.93,128.97,128.92,128.95,4279.0,125.4199,125.4588,125.4102,125.4394,4279.0
2023-02-28 15:10:00,128.97,129.04,128.89,128.89,9357.0,125.4588,125.5269,125.381,125.381,9357.0
2023-02-28 15:15:00,128.88,128.94,128.81,128.93,8054.0,125.3713,125.4297,125.3032,125.4199,8054.0
2023-02-28 15:20:00,128.92,128.93,128.78,128.8,4390.0,125.4102,125.4199,125.274,125.2935,4390.0
2023-02-28 15:25:00,128.78,128.85,128.77,128.78,5226.0,125.274,125.3421,125.2643,125.274,5226.0
2023-02-28 15:30:00,128.8,128.84,128.67,128.74,7939.0,125.2935,125.3324,125.167,125.2351,7939.0
2023-02-28 15:35:00,128.72,128.79,128.71,128.76,8693.0,125.2156,125.2837,125.2059,125.2546,8693.0
2023-02-28 15:40:00,128.76,128.83,128.75,128.8,23087.0,125.2546,125.3227,125.2448,125.2935,23087.0
2023-02-28 15:45:00,128.8,128.95,128.8,128.86,21965.0,125.2935,125.4394,125.2935,125.3518,21965.0
2023-02-28 15:50:00,128.63,129.01,128.63,129.0,52122.0,125.1281,125.4978,125.1281,125.488,52122.0
2023-02-28 15:55:00,129.01,129.11,128.82,128.87,145597.0,125.4978,125.595,125.3129,125.3616,145597.0
2023-03-01 09:30:00,129.15,129.22,128.02,128.44,19036.0,125.6339,125.702,124.5347,124.9433,19036.0
2023-03-01 09:35:00,128.44,128.78,128.36,128.52,9149.0,124.9433,125.274,124.8654,125.0211,9149.0
2023-03-01 09:40:00,128.52,128.52,128.25,128.39,7480.0,125.0211,125.0211,124.7584,124.8946,7480.0
2023-03-01 09:45:00,128.34,128.83,128.32,128.8,11523.0,124.846,125.3227,124.8265,125.2935,11523.0
2023-03-01 09:50:00,128.79,128.95,128.71,128.79,11794.0,125.2837,125.4394,125.2059,125.2837,11794.0
2023-03-01 09:55:00,128.85,129.09,128.76,128.84,5424.0,125.3421,125.5756,125.2546,125.3324,5424.0
2023-03-01 10:00:00,128.91,128.96,128.35,128.42,8194.0,125.4005,125.4491,124.8557,124.9238,8194.0
2023-03-01 10:05:00,128.42,128.64,128.41,128.49,14456.0,124.9238,125.1378,124.9141,124.9919,14456.0
2023-03-01 10:10:00,128.52,128.56,128.47,128.5,4172.0,125.0211,125.06,124.9725,125.0016,4172.0
2023-03-01 10:15:00,128.44,128.61,128.42,128.53,22858.0,124.9433,125.1086,124.9238,125.0308,22858.0
2023-03-01 10:20:00,128.47,128.54,128.28,128.33,6196.0,124.9725,125.0405,124.7876,124.8363,6196.0
2023-03-01 10:25:00,128.29,128.43,128.1,128.38,5812.0,124.7974,124.9335,124.6125,124.8849,5812.0
2023-03-01 10:30:00,128.37,128.4,128.25,128.39,8296.0,124.8752,124.9044,124.7584,124.8946,8296.0
2023-03-01 10:35:00,128.4,128.8,128.38,128.69,10959.0,124.9044,125.2935,124.8849,125.1865,10959.0
2023-03-01 10:40:00,128.64,128.73,128.57,128.65,6501.0,125.1378,125.2254,125.0697,125.1476,6501.0
2023-03-01 10:45:00,128.66,128.69,128.49,128.53,6244.0,125.1573,125.1865,124.9919,125.0308,6244.0
2023-03-01 10:50:00,128.47,128.52,128.42,128.44,1803.0,124.9725,125.0211,124.9238,124.9433,1803.0
2023-03-01 10:55:00,128.46,128.58,128.45,128.5,5745.0,124.9627,125.0795,124.953,125.0016,5745.0
2023-03-01 11:00:00,128.49,128.55,128.25,128.25,3911.0,124.9919,125.0503,124.7584,124.7584,3911.0
2023-03-01 11:05:00,128.28,128.32,128.02,128.14,5890.0,124.7876,124.8265,124.5347,124.6514,5890.0
2023-03-01 11:10:00,128.11,128.16,127.91,128.1,7545.0,124.6223,124.6709,124.4277,124.6125,7545.0
2023-03-01 11:15:00,128.11,128.14,127.94,128.01,8547.0,124.6223,124.6514,124.4569,124.525,8547.0
2023-03-01 11:20:00,128.0,128.09,127.92,128.07,6765.0,124.5152,124.6028,124.4374,124.5833,6765.0
2023-03-01 11:25:00,128.05,128.23,128.05,128.2,4176.0,124.5639,124.739,124.5639,124.7098,4176.0
2023-03-01 11:30:00,128.17,128.36,128.17,128.36,4290.0,124.6806,124.8654,124.6806,124.8654,4290.0
2023-03-01 11:35:00,128.37,128.52,128.37,128.44,9760.0,124.8752,125.0211,124.8752,124.9433,9760.0
2023-03-01 11:40:00,128.46,128.69,128.46,128.65,4269.0,124.9627,125.1865,124.9627,125.1476,4269.0
2023-03-01 11:45:00,128.63,128.74,128.6,128.72,5203.0,125.1281,125.2351,125.0989,125.2156,5203.0
2023-03-01 11:50:00,128.72,128.87,128.7,128.78,4394.0,125.2156,125.3616,125.1962,125.274,4394.0
2023-03-01 11:55:00,128.81,128.93,128.81,128.86,4501.0,125.3032,125.4199,125.3032,125.3518,4501.0
2023-03-01 12:00:00,128.89,128.92,128.79,128.85,5187.0,125.381,125.4102,125.2837,125.3421,5187.0
2023-03-01 12:05:00,128.9,128.98,128.85,128.96,3788.0,125.3907,125.4686,125.3421,125.4491,3788.0
2023-03-01 12:10:00,128.91,129.0,128.83,128.88,5315.0,125.4005,125.488,125.3227,125.3713,5315.0
2023-03-01 12:15:00,128.86,128.91,128.79,128.83,6179.0,125.3518,125.4005,125.2837,125.3227,6179.0
2023-03-01 12:20:00,128.86,128.94,128.83,128.88,4540.0,125.3518,125.4297,125.3227,125.3713,4540.0
2023-03-01 12:25:00,128.88,129.04,128.88,128.99,5059.0,125.3713,125.5269,125.3713,125.4783,5059.0
2023-03-01 12:30:00,129.0,129.07,128.97,128.99,4685.0,125.488,125.5561,125.4588,125.4783,4685.0
2023-03-01 12:35:00,128.97,129.1,128.95,128.99,2664.0,125.4588,125.5853,125.4394,125.4783,2664.0
2023-03-01 12:40:00,129.0,129.05,128.91,128.91,3040.0,125.488,125.5367,125.4005,125.4005,3040.0
2023-03-01 12:45:00,128.9,128.92,128.8,128.8,2510.0,125.3907,125.4102,125.2935,125.2935,2510.0
2023-03-01 12:50:00,128.82,128.86,128.78,128.83,4648.0,125.3129,125.3518,125.274,125.3227,4648.0
2023-03-01 12:55:00,128.82,128.82,128.74,128.75,4151.0,125.3129,125.3129,125.2351,125.2448,4151.0
2023-03-01 13:00:00,128.73,128.77,128.66,128.71,4994.0,125.2254,125.2643,125.1573,125.2059,4994.0
2023-03-01 13:05:00,128.73,128.73,128.56,128.56,4072.0,125.2254,125.2254,125.06,125.06,4072.0
2023-03-01 13:10:00,128.56,128.62,128.56,128.58,3559.0,125.06,125.1184,125.06,125.0795,3559.0
2023-03-01 13:15:00,128.6,128.67,128.58,128.61,3701.0,125.0989,125.167,125.0795,125.1086,3701.0
2023-03-01 13:20:00,128.6,128.63,128.57,128.58,3025.0,125.0989,125.1281,125.0697,125.0795,3025.0
2023-03-01 13:25:00,128.63,128.69,128.63,128.64,3495.0,125.1281,125.1865,125.1281,125.1378,3495.0
2023-03-01 13:30:00,128.66,128.66,128.52,128.55,2673.0,125.1573,125.1573,125.0211,125.0503,2673.0
2023-03-01 13:35:00,128.53,128.59,128.45,128.5,3433.0,125.0308,125.0892,124.953,125.0016,3433.0
2023-03-01 13:40:00,128.51,128.52,128.37,128.37,3369.0,125.0114,125.0211,124.8752,124.8752,3369.0
2023-03-01 13:45:00,128.38,128.4,128.31,128.36,3822.0,124.8849,124.9044,124.8168,124.8654,3822.0
2023-03-01 13:50:00,128.36,128.42,128.34,128.38,3562.0,124.8654,124.9238,124.846,124.8849,3562.0
2023-03-01 13:55:00,128.39,128.44,128.37,128.41,3851.0,124.8946,124.9433,124.8752,124.9141,3851.0
2023-03-01 14:00:00,128.4,128.41,128.29,128.34,3906.0,124.9044,124.9141,124.7974,124.846,3906.0
2023-03-01 14:05:00,128.33,128.37,128.27,128.37,5462.0,124.8363,124.8752,124.7779,124.8752,5462.0
2023-03-01 14:10:00,128.41,128.49,128.39,128.47,4062.0,124.9141,124.9919,124.8946,124.9725,4062.0
2023-03-01 14:15:00,128.45,128.45,128.34,128.38,4881.0,124.953,124.953,124.846,124.8849,4881.0
2023-03-01 14:20:00,128.39,128.5,128.39,128.46,5410.0,124.8946,125.0016,124.8946,124.9627,5410.0
2023-03-01 14:25:00,128.48,128.48,128.37,128.37,4526.0,124.9822,124.9822,124.8752,124.8752,4526.0
2023-03-01 14:30:00,128.36,128.37,128.25,128.27,2603.0,124.8654,124.8752,124.7584,124.7779,2603.0
2023-03-01 14:35:00,128.3,128.39,128.27,128.37,21154.0,124.8071,124.8946,124.7779,124.8752,21154.0
2023-03-01 14:40:00,128.35,128.42,128.28,128.42,4503.0,124.8557,124.9238,124.7876,124.9238,4503.0
2023-03-01 14:45:00,128.4,128.42,128.34,128.34,3925.0,124.9044,124.9238,124.846,124.846,3925.0
2023-03-01 14:50:00,128.35,128.47,128.35,128.47,6675.0,124.8557,124.9725,124.8557,124.9725,6675.0
2023-03-01 14:55:00,128.45,128.45,128.37,128.38,4602.0,124.953,124.953,124.8752,124.8849,4602.0
2023-03-01 15:00:00,128.37,128.48,128.34,128.34,4402.0,124.8752,124.9822,124.846,124.846,4402.0
2023-03-01 15:05:00,128.35,128.44,128.35,128.4,3388.0,124.8557,124.9433,124.8557,124.9044,3388.0
2023-03-01 15:10:00,128.42,128.48,128.37,128.46,5103.0,124.9238,124.9822,124.8752,124.9627,5103.0
2023-03-01 15:15:00,128.47,128.63,128.45,128.6,10642.0,124.9725,125.1281,124.953,125.0989,10642.0
2023-03-01 15:20:00,128.61,128.63,128.51,128.51,5638.0,125.1086,125.1281,125.0114,125.0114,5638.0
2023-03-01 15:25:00,128.49,128.53,128.42,128.46,6194.0,124.9919,125.0308,124.9238,124.9627,6194.0
2023-03-01 15:30:00,128.46,128.52,128.41,128.51,8415.0,124.9627,125.0211,124.9141,125.0114,8415.0
2023-03-01 15:35:00,128.48,128.55,128.42,128.51,10504.0,124.9822,125.0503,124.9238,125.0114,10504.0
2023-03-01 15:40:00,128.52,128.69,128.51,128.69,16511.0,125.0211,125.1865,125.0114,125.1865,16511.0
2023-03-01 15:45:00,128.68,128.74,128.57,128.65,21691.0,125.1767,125.2351,125.0697,125.1476,21691.0
2023-03-01 15:50:00,128.65,128.65,128.42,128.45,42182.0,125.1476,125.1476,124.9238,124.953,42182.0
2023-03-01 15:55:00,128.44,128.63,128.44,128.62,93803.0,124.9433,125.1281,124.9433,125.1184,93803.0
2023-03-02 09:30:00,128.56,128.66,128.38,128.66,14653.0,125.06,125.1573,124.8849,125.1573,14653.0
2023-03-02 09:35:00,128.54,128.72,128.36,128.58,6261.0,125.0405,125.2156,124.8654,125.0795,6261.0
2023-03-02 09:40:00,128.6,128.9,128.57,128.73,3406.0,125.0989,125.3907,125.0697,125.2254,3406.0
2023-03-02 09:45:00,128.64,129.04,128.63,129.0,6546.0,125.1378,125.5269,125.1281,125.488,6546.0
2023-03-02 09:50:00,128.96,129.12,128.88,128.9,10102.0,125.4491,125.6048,125.3713,125.3907,10102.0
2023-03-02 09:55:00,128.9,128.96,128.86,128.86,7366.0,125.3907,125.4491,125.3518,125.3518,7366.0
2023-03-02 10:00:00,128.85,128.99,128.84,128.99,8764.0,125.3421,125.4783,125.3324,125.4783,8764.0
2023-03-02 10:05:00,129.01,129.11,128.93,129.07,8959.0,125.4978,125.595,125.4199,125.5561,8959.0
2023-03-02 10:10:00,129.06,129.13,128.87,128.88,14604.0,125.5464,125.6145,125.3616,125.3713,14604.0
2023-03-02 10:15:00,128.87,128.9,128.7,128.74,11889.0,125.3616,125.3907,125.1962,125.2351,11889.0
2023-03-02 10:20:00,128.74,128.8,128.61,128.69,8806.0,125.2351,125.2935,125.1086,125.1865,8806.0
2023-03-02 10:25:00,128.64,129.0,128.58,128.89,8807.0,125.1378,125.488,125.0795,125.381,8807.0
2023-03-02 10:30:00,128.89,129.0,128.85,128.97,16477.0,125.381,125.488,125.3421,125.4588,16477.0
2023-03-02 10:35:00,128.93,129.05,128.69,128.69,5783.0,125.4199,125.5367,125.1865,125.1865,5783.0
2023-03-02 10:40:00,128.69,128.72,128.55,128.56,10147.0,125.1865,125.2156,125.0503,125.06,10147.0
2023-03-02 10:45:00,128.56,128.62,128.5,128.57,4905.0,125.06,125.1184,125.0016,125.0697,4905.0
2023-03-02 10:50:00,128.56,128.65,128.48,128.6,7174.0,125.06,125.1476,124.9822,125.0989,7174.0
2023-03-02 10:55:00,128.63,128.72,128.58,128.72,5940.0,125.1281,125.2156,125.0795,125.2156,5940.0
2023-03-02 11:00:00,128.71,128.74,128.57,128.6,4299.0,125.2059,125.2351,125.0697,125.0989,4299.0
2023-03-02 11:05:00,128.62,128.69,128.58,128.63,5209.0,125.1184,125.1865,125.0795,125.1281,5209.0
2023-03-02 11:10:00,128.58,128.58,128.49,128.56,5954.0,125.0795,125.0795,124.9919,125.06,5954.0
2023-03-02 11:15:00,128.59,128.61,128.51,128.51,5644.0,125.0892,125.1086,125.0114,125.0114,5644.0
2023-03-02 11:20:00,128.53,128.53,128.45,128.46,9246.0,125.0308,125.0308,124.953,124.9627,9246.0
2023-03-02 11:25:00,128.45,128.6,128.45,128.45,8361.0,124.953,125.0989,124.953,124.953,8361.0
2023-03-02 11:30:00,128.48,128.65,128.48,128.54,3642.0,124.9822,125.1476,124.9822,125.0405,3642.0
2023-03-02 11:35:00,128.53,128.53,128.41,128.44,5126.0,125.0308,125.0308,124.9141,124.9433,5126.0
2023-03-02 11:40:00,128.42,128.44,128.41,128.42,5275.0,124.9238,124.9433,124.9141,124.9238,5275.0
2023-03-02 11:45:00,128.39,128.45,128.35,128.44,4746.0,124.8946,124.953,124.8557,124.9433,4746.0
2023-03-02 11:50:00,128.45,128.47,128.42,128.42,3994.0,124.953,124.9725,124.9238,124.9238,3994.0
2023-03-02 11:55:00,128.41,128.56,128.38,128.53,6984.0,124.9141,125.06,124.8849,125.0308,6984.0
2023-03-02 12:00:00,128.56,128.67,128.56,128.67,2728.0,125.06,125.167,125.06,125.167,2728.0
2023-03-02 12:05:00,128.68,128.77,128.65,128.69,7752.0,125.1767,125.2643,125.1476,125.1865,7752.0
2023-03-02 12:10:00,128.68,128.68,128.44,128.46,4297.0,125.1767,125.1767,124.9433,124.9627,4297.0
2023-03-02 12:15:00,128.42,128.47,128.36,128.47,5039.0,124.9238,124.9725,124.8654,124.9725,5039.0
2023-03-02 12:20:00,128.48,128.49,128.44,128.47,4324.0,124.9822,124.9919,124.9433,124.9725,4324.0
2023-03-02 12:25:00,128.49,128.5,128.42,128.43,5264.0,124.9919,125.0016,124.9238,124.9335,5264.0
2023-03-02 12:30:00,128.43,128.64,128.41,128.6,4110.0,124.9335,125.1378,124.9141,125.0989,4110.0
2023-03-02 12:35:00,128.59,128.6,128.44,128.44,4426.0,125.0892,125.0989,124.9433,124.9433,4426.0
2023-03-02 12:40:00,128.39,128.41,128.3,128.34,3910.0,124.8946,124.9141,124.8071,124.846,3910.0
2023-03-02 12:45:00,128.34,128.34,128.21,128.21,3622.0,124.846,124.846,124.7195,124.7195,3622.0
2023-03-02 12:50:00,128.23,128.27,128.19,128.23,5854.0,124.739,124.7779,124.7001,124.739,5854.0
2023-03-02 12:55:00,128.21,128.37,128.2,128.37,5488.0,124.7195,124.8752,124.7098,124.8752,5488.0
2023-03-02 13:00:00,128.4,128.42,128.35,128.37,3570.0,124.9044,124.9238,124.8557,124.8752,3570.0
2023-03-02 13:05:00,128.37,128.41,128.3,128.31,4904.0,124.8752,124.9141,124.8071,124.8168,4904.0
2023-03-02 13:10:00,128.3,128.4,128.3,128.38,3580.0,124.8071,124.9044,124.8071,124.8849,3580.0
2023-03-02 13:15:00,128.42,128.44,128.37,128.39,2569.0,124.9238,124.9433,124.8752,124.8946,2569.0
2023-03-02 13:20:00,128.38,128.39,128.25,128.25,2480.0,124.8849,124.8946,124.7584,124.7584,2480.0
2023-03-02 13:25:00,128.27,128.3,128.18,128.24,7928.0,124.7779,124.8071,124.6903,124.7487,7928.0
2023-03-02 13:30:00,128.23,128.27,128.23,128.25,3001.0,124.739,124.7779,124.739,124.7584,3001.0
2023-03-02 13:35:00,128.27,128.67,128.26,128.53,6457.0,124.7779,125.167,124.7682,125.0308,6457.0
2023-03-02 13:40:00,128.44,128.58,128.44,128.53,8621.0,124.9433,125.0795,124.9433,125.0308,8621.0
2023-03-02 13:45:00,128.53,128.65,128.53,128.58,4102.0,125.0308,125.1476,125.0308,125.0795,4102.0
2023-03-02 13:50:00,128.56,128.57,128.5,128.51,3226.0,125.06,125.0697,125.0016,125.0114,3226.0
2023-03-02 13:55:00,128.5,128.67,128.5,128.66,5931.0,125.0016,125.167,125.0016,125.1573,5931.0
2023-03-02 14:00:00,128.66,128.75,128.66,128.75,8391.0,125.1573,125.2448,125.1573,125.2448,8391.0
2023-03-02 14:05:00,128.72,128.75,128.63,128.68,6436.0,125.2156,125.2448,125.1281,125.1767,6436.0
2023-03-02 14:10:00,128.69,128.69,128.57,128.58,9533.0,125.1865,125.1865,125.0697,125.0795,9533.0
2023-03-02 14:15:00,128.58,128.67,128.56,128.66,4281.0,125.0795,125.167,125.06,125.1573,4281.0
2023-03-02 14:20:00,128.69,128.76,128.67,128.76,9504.0,125.1865,125.2546,125.167,125.2546,9504.0
2023-03-02 14:25:00,128.76,128.8,128.73,128.75,3673.0,125.2546,125.2935,125.2254,125.2448,3673.0
2023-03-02 14:30:00,128.75,128.81,128.72,128.73,4816.0,125.2448,125.3032,125.2156,125.2254,4816.0
2023-03-02 14:35:00,128.72,128.74,128.59,128.66,8692.0,125.2156,125.2351,125.0892,125.1573,8692.0
2023-03-02 14:40:00,128.66,128.75,128.66,128.69,3372.0,125.1573,125.2448,125.1573,125.1865,3372.0
2023-03-02 14:45:00,128.68,128.69,128.63,128.68,4865.0,125.1767,125.1865,125.1281,125.1767,4865.0
2023-03-02 14:50:00,128.68,128.69,128.54,128.55,6148.0,125.1767,125.1865,125.0405,125.0503,6148.0
2023-03-02 14:55:00,128.55,128.68,128.53,128.63,5656.0,125.0503,125.1767,125.0308,125.1281,5656.0
2023-03-02 15:00:00,128.63,128.76,128.61,128.68,6790.0,125.1281,125.2546,125.1086,125.1767,6790.0
2023-03-02 15:05:00,128.68,128.73,128.67,128.72,5681.0,125.1767,125.2254,125.167,125.2156,5681.0
2023-03-02 15:10:00,128.72,128.86,128.72,128.84,7498.0,125.2156,125.3518,125.2156,125.3324,7498.0
2023-03-02 15:15:00,128.83,128.91,128.74,128.75,8927.0,125.3227,125.4005,125.2351,125.2448,8927.0
2023-03-02 15:20:00,128.74,128.77,128.65,128.75,11393.0,125.2351,125.2643,125.1476,125.2448,11393.0
2023-03-02 15:25:00,128.75,128.82,128.73,128.81,8434.0,125.2448,125.3129,125.2254,125.3032,8434.0
2023-03-02 15:30:00,128.81,128.92,128.8,128.91,15274.0,125.3032,125.4102,125.2935,125.4005,15274.0
2023-03-02 15:35:00,128.91,129.1,128.88,129.02,10231.0,125.4005,125.5853,125.3713,125.5075,10231.0
2023-03-02 15:40:00,128.97,129.02,128.92,128.93,13752.0,125.4588,125.5075,125.4102,125.4199,13752.0
2023-03-02 15:45:00,128.93,129.09,128.92,129.08,23052.0,125.4199,125.5756,125.4102,125.5658,23052.0
2023-03-02 15:50:00,129.03,129.15,129.02,129.09,29178.0,125.5172,125.6339,125.5075,125.5756,29178.0
2023-03-02 15:55:00,129.09,129.2,129.01,129.14,69982.0,125.5756,125.6826,125.4978,125.6242,69982.0
2023-03-03 09:30:00,129.04,129.53,129.03,129.14,17264.0,125.5269,126.0036,125.5172,125.6242,17264.0
2023-03-03 09:35:00,129.16,129.17,128.72,128.73,5698.0,125.6437,125.6534,125.2156,125.2254,5698.0
2023-03-03 09:40:00,128.72,128.9,128.48,128.49,6676.0,125.2156,125.3907,124.9822,124.9919,6676.0
2023-03-03 09:45:00,128.52,128.66,128.4,128.43,4551.0,125.0211,125.1573,124.9044,124.9335,4551.0
2023-03-03 09:50:00,128.41,128.46,127.98,128.22,14346.0,124.9141,124.9627,124.4958,124.7293,14346.0
2023-03-03 09:55:00,128.2,128.33,128.15,128.27,7168.0,124.7098,124.8363,124.6612,124.7779,7168.0
2023-03-03 10:00:00,128.16,128.27,127.76,127.85,6152.0,124.6709,124.7779,124.2818,124.3693,6152.0
2023-03-03 10:05:00,127.85,127.94,127.63,127.94,9269.0,124.3693,124.4569,124.1553,124.4569,9269.0
2023-03-03 10:10:00,127.94,128.02,127.82,127.91,12978.0,124.4569,124.5347,124.3401,124.4277,12978.0
2023-03-03 10:15:00,127.96,127.99,127.72,127.99,6270.0,124.4763,124.5055,124.2429,124.5055,6270.0
2023-03-03 10:20:00,128.01,128.13,127.98,128.09,3399.0,124.525,124.6417,124.4958,124.6028,3399.0
2023-03-03 10:25:00,128.12,128.33,128.12,128.26,5694.0,124.632,124.8363,124.632,124.7682,5694.0
2023-03-03 10:30:00,128.26,128.26,128.07,128.14,12723.0,124.7682,124.7682,124.5833,124.6514,12723.0
2023-03-03 10:35:00,128.13,128.16,127.98,128.03,5282.0,124.6417,124.6709,124.4958,124.5444,5282.0
2023-03-03 10:40:00,128.06,128.1,127.98,128.03,6574.0,124.5736,124.6125,124.4958,124.5444,6574.0
2023-03-03 10:45:00,128.03,128.21,127.92,128.17,6552.0,124.5444,124.7195,124.4374,124.6806,6552.0
2023-03-03 10:50:00,128.14,128.15,128.0,128.13,2836.0,124.6514,124.6612,124.5152,124.6417,2836.0
2023-03-03 10:55:00,128.18,128.33,128.18,128.33,5898.0,124.6903,124.8363,124.6903,124.8363,5898.0
2023-03-03 11:00:00,128.35,128.5,128.35,128.44,7136.0,124.8557,125.0016,124.8557,124.9433,7136.0
2023-03-03 11:05:00,128.46,128.55,128.46,128.53,2645.0,124.9627,125.0503,124.9627,125.0308,2645.0
2023-03-03 11:10:00,128.53,128.55,128.34,128.4,7029.0,125.0308,125.0503,124.846,124.9044,7029.0
2023-03-03 11:15:00,128.41,128.47,128.39,128.4,3392.0,124.9141,124.9725,124.8946,124.9044,3392.0
2023-03-03 11:20:00,128.39,128.54,128.39,128.5,4021.0,124.8946,125.0405,124.8946,125.0016,4021.0
2023-03-03 11:25:00,128.47,128.53,128.43,128.49,3462.0,124.9725,125.0308,124.9335,124.9919,3462.0
2023-03-03 11:30:00,128.49,128.58,128.45,128.58,4103.0,124.9919,125.0795,124.953,125.0795,4103.0
2023-03-03 11:35:00,128.51,128.63,128.44,128.44,4911.0,125.0114,125.1281,124.9433,124.9433,4911.0
2023-03-03 11:40:00,128.45,128.54,128.44,128.47,2441.0,124.953,125.0405,124.9433,124.9725,2441.0
2023-03-03 11:45:00,128.48,128.56,128.43,128.43,3293.0,124.9822,125.06,124.9335,124.9335,3293.0
2023-03-03 11:50:00,128.41,128.51,128.39,128.41,4511.0,124.9141,125.0114,124.8946,124.9141,4511.0
2023-03-03 11:55:00,128.45,128.52,128.44,128.46,3603.0,124.953,125.0211,124.9433,124.9627,3603.0
2023-03-03 12:00:00,128.44,128.54,128.4,128.52,9685.0,124.9433,125.0405,124.9044,125.0211,9685.0
2023-03-03 12:05:00,128.54,128.57,128.43,128.47,3965.0,125.0405,125.0697,124.9335,124.9725,3965.0
2023-03-03 12:10:00,128.47,128.53,128.42,128.42,6322.0,124.9725,125.0308,124.9238,124.9238,6322.0
2023-03-03 12:15:00,128.44,128.47,128.36,128.42,6595.0,124.9433,124.9725,124.8654,124.9238,6595.0
2023-03-03 12:20:00,128.45,128.45,128.39,128.42,3993.0,124.953,124.953,124.8946,124.9238,3993.0
2023-03-03 12:25:00,128.44,128.44,128.38,128.44,2673.0,124.9433,124.9433,124.8849,124.9433,2673.0
2023-03-03 12:30:00,128.43,128.53,128.41,128.53,3264.0,124.9335,125.0308,124.9141,125.0308,3264.0
2023-03-03 12:35:00,128.51,128.52,128.39,128.51,20421.0,125.0114,125.0211,124.8946,125.0114,20421.0
2023-03-03 12:40:00,128.49,128.49,128.38,128.38,3498.0,124.9919,124.9919,124.8849,124.8849,3498.0
2023-03-03 12:45:00,128.38,128.39,128.2,128.35,13933.0,124.8849,124.8946,124.7098,124.8557,13933.0
2023-03-03 12:50:00,128.33,128.39,128.32,128.37,5554.0,124.8363,124.8946,124.8265,124.8752,5554.0
2023-03-03 12:55:00,128.42,128.6,128.42,128.58,11116.0,124.9238,125.0989,124.9238,125.0795,11116.0
2023-03-03 13:00:00,128.68,128.84,128.68,128.74,4753.0,125.1767,125.3324,125.1767,125.2351,4753.0
2023-03-03 13:05:00,128.72,128.79,128.71,128.76,3071.0,125.2156,125.2837,125.2059,125.2546,3071.0
2023-03-03 13:10:00,128.75,128.85,128.72,128.75,5604.0,125.2448,125.3421,125.2156,125.2448,5604.0
2023-03-03 13:15:00,128.76,128.77,128.69,128.69,3625.0,125.2546,125.2643,125.1865,125.1865,3625.0
2023-03-03 13:20:00,128.68,128.72,128.65,128.68,5717.0,125.1767,125.2156,125.1476,125.1767,5717.0
2023-03-03 13:25:00,128.71,128.77,128.63,128.66,4221.0,125.2059,125.2643,125.1281,125.1573,4221.0
2023-03-03 13:30:00,128.66,128.66,128.61,128.63,3505.0,125.1573,125.1573,125.1086,125.1281,3505.0
2023-03-03 13:35:00,128.65,128.65,128.58,128.61,3378.0,125.1476,125.1476,125.0795,125.1086,3378.0
2023-03-03 13:40:00,128.59,128.64,128.54,128.64,4688.0,125.0892,125.1378,125.0405,125.1378,4688.0
2023-03-03 13:45:00,128.61,128.72,128.6,128.72,3630.0,125.1086,125.2156,125.0989,125.2156,3630.0
2023-03-03 13:50:00,128.72,128.74,128.63,128.68,4409.0,125.2156,125.2351,125.1281,125.1767,4409.0
2023-03-03 13:55:00,128.65,128.68,128.58,128.63,6830.0,125.1476,125.1767,125.0795,125.1281,6830.0
2023-03-03 14:00:00,128.63,128.75,128.59,128.69,7643.0,125.1281,125.2448,125.0892,125.1865,7643.0
2023-03-03 14:05:00,128.67,128.78,128.67,128.78,4073.0,125.167,125.274,125.167,125.274,4073.0
2023-03-03 14:10:00,128.76,128.97,128.74,128.93,11466.0,125.2546,125.4588,125.2351,125.4199,11466.0
2023-03-03 14:15:00,128.91,128.93,128.82,128.85,4841.0,125.4005,125.4199,125.3129,125.3421,4841.0
2023-03-03 14:20:00,128.82,128.87,128.73,128.73,4416.0,125.3129,125.3616,125.2254,125.2254,4416.0
2023-03-03 14:25:00,128.74,128.82,128.73,128.76,8160.0,125.2351,125.3129,125.2254,125.2546,8160.0
2023-03-03 14:30:00,128.78,128.78,128.71,128.74,4468.0,125.274,125.274,125.2059,125.2351,4468.0
2023-03-03 14:35:00,128.76,128.77,128.58,128.63,4883.0,125.2546,125.2643,125.0795,125.1281,4883.0
2023-03-03 14:40:00,128.62,128.69,128.55,128.56,4912.0,125.1184,125.1865,125.0503,125.06,4912.0
2023-03-03 14:45:00,128.57,128.72,128.57,128.71,4270.0,125.0697,125.2156,125.0697,125.2059,4270.0
2023-03-03 14:50:00,128.7,128.71,128.6,128.6,4628.0,125.1962,125.2059,125.0989,125.0989,4628.0
2023-03-03 14:55:00,128.56,128.65,128.55,128.64,3720.0,125.06,125.1476,125.0503,125.1378,3720.0
2023-03-03 15:00:00,128.63,128.71,128.6,128.71,6199.0,125.1281,125.2059,125.0989,125.2059,6199.0
2023-03-03 15:05:00,128.72,128.95,128.71,128.89,9687.0,125.2156,125.4394,125.2059,125.381,9687.0
2023-03-03 15:10:00,128.86,128.92,128.81,128.84,4857.0,125.3518,125.4102,125.3032,125.3324,4857.0
2023-03-03 15:15:00,128.86,128.86,128.74,128.79,6304.0,125.3518,125.3518,125.2351,125.2837,6304.0
2023-03-03 15:20:00,128.79,128.84,128.73,128.75,4411.0,125.2837,125.3324,125.2254,125.2448,4411.0
2023-03-03 15:25:00,128.75,128.83,128.71,128.81,10241.0,125.2448,125.3227,125.2059,125.3032,10241.0
2023-03-03 15:30:00,128.78,128.84,128.76,128.76,7746.0,125.274,125.3324,125.2546,125.2546,7746.0
2023-03-03 15:35:00,128.78,128.79,128.63,128.65,12922.0,125.274,125.2837,125.1281,125.1476,12922.0
2023-03-03 15:40:00,128.63,128.76,128.61,128.74,13009.0,125.1281,125.2546,125.1086,125.2351,13009.0
2023-03-03 15:45:00,128.74,128.81,128.58,128.81,37515.0,125.2351,125.3032,125.0795,125.3032,37515.0
2023-03-03 15:50:00,128.82,128.9,128.64,128.89,37940.0,125.3129,125.3907,125.1378,125.381,37940.0
2023-03-03 15:55:00,128.88,129.05,128.83,128.92,121312.0,125.3713,125.5367,125.3227,125.4102,121312.0
2023-03-06 09:30:00,129.0,129.36,128.41,129.33,15559.0,125.488,125.8382,124.9141,125.809,15559.0
2023-03-06 09:35:00,129.17,129.25,128.94,129.09,2557.0,125.6534,125.7312,125.4297,125.5756,2557.0
2023-03-06 09:40:00,129.11,129.14,128.92,129.1,3749.0,125.595,125.6242,125.4102,125.5853,3749.0
2023-03-06 09:45:00,129.05,129.18,128.98,129.11,7548.0,125.5367,125.6631,125.4686,125.595,7548.0
2023-03-06 09:50:00,129.21,129.27,129.12,129.22,2882.0,125.6923,125.7507,125.6048,125.702,2882.0
2023-03-06 09:55:00,129.27,129.57,129.27,129.57,4076.0,125.7507,126.0425,125.7507,126.0425,4076.0
2023-03-06 10:00:00,129.57,129.68,129.42,129.68,5173.0,126.0425,126.1495,125.8966,126.1495,5173.0
2023-03-06 10:05:00,129.75,130.0,129.72,129.96,5325.0,126.2176,126.4608,126.1884,126.4219,5325.0
2023-03-06 10:10:00,129.95,130.05,129.87,129.97,7448.0,126.4122,126.5094,126.3343,126.4316,7448.0
2023-03-06 10:15:00,129.97,129.98,129.69,129.72,4767.0,126.4316,126.4413,126.1592,126.1884,4767.0
2023-03-06 10:20:00,129.78,129.95,129.73,129.74,3011.0,126.2468,126.4122,126.1981,126.2079,3011.0
2023-03-06 10:25:00,129.73,129.76,129.53,129.53,2882.0,126.1981,126.2273,126.0036,126.0036,2882.0
2023-03-06 10:30:00,129.53,129.59,129.42,129.5,2532.0,126.0036,126.062,125.8966,125.9744,2532.0
2023-03-06 10:35:00,129.53,129.67,129.46,129.63,8047.0,126.0036,126.1398,125.9355,126.1009,8047.0
2023-03-06 10:40:00,129.54,129.54,129.28,129.35,11350.0,126.0133,126.0133,125.7604,125.8285,11350.0
2023-03-06 10:45:00,129.34,129.55,129.29,129.55,3997.0,125.8188,126.0231,125.7701,126.0231,3997.0
2023-03-06 10:50:00,129.55,129.57,129.36,129.37,3087.0,126.0231,126.0425,125.8382,125.848,3087.0
2023-03-06 10:55:00,129.37,129.47,129.35,129.42,5285.0,125.848,125.9452,125.8285,125.8966,5285.0
2023-03-06 11:00:00,129.43,129.53,129.39,129.41,3528.0,125.9063,126.0036,125.8674,125.8869,3528.0
2023-03-06 11:05:00,129.4,129.5,129.38,129.45,6770.0,125.8771,125.9744,125.8577,125.9258,6770.0
2023-03-06 11:10:00,129.43,129.43,129.33,129.33,1748.0,125.9063,125.9063,125.809,125.809,1748.0
2023-03-06 11:15:00,129.34,129.34,129.19,129.19,3491.0,125.8188,125.8188,125.6729,125.6729,3491.0
2023-03-06 11:20:00,129.13,129.17,129.02,129.02,1668.0,125.6145,125.6534,125.5075,125.5075,1668.0
2023-03-06 11:25:00,128.98,129.02,128.88,128.99,3380.0,125.4686,125.5075,125.3713,125.4783,3380.0
2023-03-06 11:30:00,129.07,129.07,128.98,129.0,2573.0,125.5561,125.5561,125.4686,125.488,2573.0
2023-03-06 11:35:00,129.04,129.12,128.97,128.98,9774.0,125.5269,125.6048,125.4588,125.4686,9774.0
2023-03-06 11:40:00,128.99,129.12,128.99,129.07,4050.0,125.4783,125.6048,125.4783,125.5561,4050.0
2023-03-06 11:45:00,129.04,129.04,128.96,129.01,2174.0,125.5269,125.5269,125.4491,125.4978,2174.0
2023-03-06 11:50:00,128.99,129.12,128.95,129.11,3514.0,125.4783,125.6048,125.4394,125.595,3514.0
2023-03-06 11:55:00,129.1,129.31,129.08,129.31,4088.0,125.5853,125.7896,125.5658,125.7896,4088.0
2023-03-06 12:00:00,129.33,129.41,129.31,129.31,2803.0,125.809,125.8869,125.7896,125.7896,2803.0
2023-03-06 12:05:00,129.32,129.54,129.32,129.54,1243.0,125.7993,126.0133,125.7993,126.0133,1243.0
2023-03-06 12:10:00,129.56,129.65,129.56,129.64,6125.0,126.0328,126.1203,126.0328,126.1106,6125.0
2023-03-06 12:15:00,129.62,129.72,129.58,129.72,3620.0,126.0911,126.1884,126.0522,126.1884,3620.0
2023-03-06 12:20:00,129.68,129.71,129.61,129.61,1675.0,126.1495,126.1787,126.0814,126.0814,1675.0
2023-03-06 12:25:00,129.63,129.63,129.57,129.58,2217.0,126.1009,126.1009,126.0425,126.0522,2217.0
2023-03-06 12:30:00,129.55,129.55,129.35,129.38,2544.0,126.0231,126.0231,125.8285,125.8577,2544.0
2023-03-06 12:35:00,129.34,129.49,129.34,129.49,2875.0,125.8188,125.9647,125.8188,125.9647,2875.0
2023-03-06 12:40:00,129.48,129.48,129.38,129.38,4000.0,125.955,125.955,125.8577,125.8577,4000.0
2023-03-06 12:45:00,129.37,129.38,129.32,129.32,2581.0,125.848,125.8577,125.7993,125.7993,2581.0
2023-03-06 12:50:00,129.36,129.4,129.35,129.38,2051.0,125.8382,125.8771,125.8285,125.8577,2051.0
2023-03-06 12:55:00,129.33,129.42,129.29,129.42,3994.0,125.809,125.8966,125.7701,125.8966,3994.0
2023-03-06 13:00:00,129.4,129.42,129.29,129.31,2911.0,125.8771,125.8966,125.7701,125.7896,2911.0
2023-03-06 13:05:00,129.34,129.44,129.3,129.34,3858.0,125.8188,125.916,125.7799,125.8188,3858.0
2023-03-06 13:10:00,129.37,129.38,129.29,129.29,3960.0,125.848,125.8577,125.7701,125.7701,3960.0
2023-03-06 13:15:00,129.31,129.54,129.3,129.54,4458.0,125.7896,126.0133,125.7799,126.0133,4458.0
2023-03-06 13:20:00,129.57,129.63,129.5,129.62,2242.0,126.0425,126.1009,125.9744,126.0911,2242.0
2023-03-06 13:25:00,129.59,129.71,129.45,129.63,7575.0,126.062,126.1787,125.9258,126.1009,7575.0
2023-03-06 13:30:00,129.64,129.7,129.63,129.69,3970.0,126.1106,126.169,126.1009,126.1592,3970.0
2023-03-06 13:35:00,129.71,129.76,129.65,129.72,5413.0,126.1787,126.2273,126.1203,126.1884,5413.0
2023-03-06 13:40:00,129.71,129.74,129.69,129.74,2919.0,126.1787,126.2079,126.1592,126.2079,2919.0
2023-03-06 13:45:00,129.74,129.74,129.58,129.59,2712.0,126.2079,126.2079,126.0522,126.062,2712.0
2023-03-06 13:50:00,129.56,129.6,129.54,129.56,1817.0,126.0328,126.0717,126.0133,126.0328,1817.0
2023-03-06 13:55:00,129.49,129.57,129.42,129.55,5941.0,125.9647,126.0425,125.8966,126.0231,5941.0
2023-03-06 14:00:00,129.56,129.57,129.49,129.52,5588.0,126.0328,126.0425,125.9647,125.9939,5588.0
2023-03-06 14:05:00,129.54,129.63,129.48,129.63,2900.0,126.0133,126.1009,125.955,126.1009,2900.0
2023-03-06 14:10:00,129.62,129.67,129.59,129.6,2787.0,126.0911,126.1398,126.062,126.0717,2787.0
2023-03-06 14:15:00,129.59,129.62,129.54,129.54,3747.0,126.062,126.0911,126.0133,126.0133,3747.0
2023-03-06 14:20:00,129.57,129.57,129.45,129.45,1858.0,126.0425,126.0425,125.9258,125.9258,1858.0
2023-03-06 14:25:00,129.42,129.43,129.4,129.41,2251.0,125.8966,125.9063,125.8771,125.8869,2251.0
2023-03-06 14:30:00,129.41,129.51,129.4,129.46,3402.0,125.8869,125.9841,125.8771,125.9355,3402.0
2023-03-06 14:35:00,129.46,129.46,129.4,129.45,2323.0,125.9355,125.9355,125.8771,125.9258,2323.0
2023-03-06 14:40:00,129.46,129.54,129.46,129.48,4288.0,125.9355,126.0133,125.9355,125.955,4288.0
2023-03-06 14:45:00,129.45,129.49,129.37,129.39,6354.0,125.9258,125.9647,125.848,125.8674,6354.0
2023-03-06 14:50:00,129.4,129.43,129.3,129.36,5491.0,125.8771,125.9063,125.7799,125.8382,5491.0
2023-03-06 14:55:00,129.37,129.37,129.18,129.24,5271.0,125.848,125.848,125.6631,125.7215,5271.0
2023-03-06 15:00:00,129.21,129.34,129.16,129.29,4173.0,125.6923,125.8188,125.6437,125.7701,4173.0
2023-03-06 15:05:00,129.28,129.46,129.25,129.46,3635.0,125.7604,125.9355,125.7312,125.9355,3635.0
2023-03-06 15:10:00,129.47,129.52,129.39,129.39,4162.0,125.9452,125.9939,125.8674,125.8674,4162.0
2023-03-06 15:15:00,129.42,129.5,129.42,129.48,5952.0,125.8966,125.9744,125.8966,125.955,5952.0
2023-03-06 15:20:00,129.47,129.5,129.4,129.42,10850.0,125.9452,125.9744,125.8771,125.8966,10850.0
2023-03-06 15:25:00,129.45,129.53,129.4,129.49,4725.0,125.9258,126.0036,125.8771,125.9647,4725.0
2023-03-06 15:30:00,129.5,129.61,129.46,129.51,10270.0,125.9744,126.0814,125.9355,125.9841,10270.0
2023-03-06 15:35:00,129.52,129.62,129.52,129.62,9304.0,125.9939,126.0911,125.9939,126.0911,9304.0
2023-03-06 15:40:00,129.6,129.71,129.56,129.67,11045.0,126.0717,126.1787,126.0328,126.1398,11045.0
2023-03-06 15:45:00,129.67,129.8,129.67,129.78,16737.0,126.1398,126.2662,126.1398,126.2468,16737.0
2023-03-06 15:50:00,129.76,129.82,129.7,129.82,24765.0,126.2273,126.2857,126.169,126.2857,24765.0
2023-03-06 15:55:00,129.81,129.82,129.43,129.47,78421.0,126.276,126.2857,125.9063,125.9452,78421.0
2023-03-07 09:30:00,129.08,129.86,128.5,128.77,43524.0,125.5658,126.3246,125.0016,125.2643,43524.0
2023-03-07 09:35:00,128.75,129.02,128.69,129.02,4273.0,125.2448,125.5075,125.1865,125.5075,4273.0
2023-03-07 09:40:00,129.08,129.16,128.94,129.08,4804.0,125.5658,125.6437,125.4297,125.5658,4804.0
2023-03-07 09:45:00,129.0,129.24,129.0,129.16,16413.0,125.488,125.7215,125.488,125.6437,16413.0
2023-03-07 09:50:00,129.13,129.22,129.1,129.1,18992.0,125.6145,125.702,125.5853,125.5853,18992.0
2023-03-07 09:55:00,129.07,129.14,128.86,128.86,15569.0,125.5561,125.6242,125.3518,125.3518,15569.0
2023-03-07 10:00:00,128.91,128.91,128.54,128.54,15019.0,125.4005,125.4005,125.0405,125.0405,15019.0
2023-03-07 10:05:00,128.59,128.75,128.45,128.53,6736.0,125.0892,125.2448,124.953,125.0308,6736.0
2023-03-07 10:10:00,128.51,128.51,128.28,128.28,21661.0,125.0114,125.0114,124.7876,124.7876,21661.0
2023-03-07 10:15:00,128.28,128.28,127.97,128.06,22633.0,124.7876,124.7876,124.4861,124.5736,22633.0
2023-03-07 10:20:00,128.05,128.41,128.04,128.28,14505.0,124.5639,124.9141,124.5542,124.7876,14505.0
2023-03-07 10:25:00,128.31,128.34,128.21,128.27,3403.0,124.8168,124.846,124.7195,124.7779,3403.0
2023-03-07 10:30:00,128.34,128.44,128.23,128.23,3442.0,124.846,124.9433,124.739,124.739,3442.0
2023-03-07 10:35:00,128.25,128.31,128.17,128.23,5827.0,124.7584,124.8168,124.6806,124.739,5827.0
2023-03-07 10:40:00,128.24,128.35,127.64,127.64,4731.0,124.7487,124.8557,124.165,124.165,4731.0
2023-03-07 10:45:00,127.73,128.04,127.69,127.98,16013.0,124.2526,124.5542,124.2137,124.4958,16013.0
2023-03-07 10:50:00,127.99,128.01,127.83,127.96,14642.0,124.5055,124.525,124.3499,124.4763,14642.0
2023-03-07 10:55:00,127.94,127.94,127.59,127.59,5020.0,124.4569,124.4569,124.1164,124.1164,5020.0
2023-03-07 11:00:00,127.54,127.86,127.5,127.8,12399.0,124.0678,124.3791,124.0289,124.3207,12399.0
2023-03-07 11:05:00,127.8,127.8,127.59,127.65,8986.0,124.3207,124.3207,124.1164,124.1748,8986.0
2023-03-07 11:10:00,127.66,127.89,127.66,127.7,7632.0,124.1845,124.4082,124.1845,124.2234,7632.0
2023-03-07 11:15:00,127.74,127.83,127.68,127.76,5360.0,124.2623,124.3499,124.204,124.2818,5360.0
2023-03-07 11:20:00,127.75,127.77,127.65,127.65,12765.0,124.2721,124.2915,124.1748,124.1748,12765.0
2023-03-07 11:25:00,127.62,127.73,127.61,127.65,5302.0,124.1456,124.2526,124.1359,124.1748,5302.0
2023-03-07 11:30:00,127.65,127.76,127.64,127.67,3597.0,124.1748,124.2818,124.165,124.1942,3597.0
2023-03-07 11:35:00,127.65,127.77,127.6,127.75,6751.0,124.1748,124.2915,124.1261,124.2721,6751.0
2023-03-07 11:40:00,127.76,127.8,127.58,127.78,6979.0,124.2818,124.3207,124.1067,124.3012,6979.0
2023-03-07 11:45:00,127.77,127.9,127.73,127.87,3219.0,124.2915,124.418,124.2526,124.3888,3219.0
2023-03-07 11:50:00,127.87,127.98,127.79,127.83,5822.0,124.3888,124.4958,124.311,124.3499,5822.0
2023-03-07 11:55:00,127.8,127.83,127.68,127.79,6614.0,124.3207,124.3499,124.204,124.311,6614.0
2023-03-07 12:00:00,127.83,127.9,127.78,127.81,11200.0,124.3499,124.418,124.3012,124.3304,11200.0
2023-03-07 12:05:00,127.8,128.02,127.8,128.0,7973.0,124.3207,124.5347,124.3207,124.5152,7973.0
2023-03-07 12:10:00,127.98,128.02,127.87,128.02,13857.0,124.4958,124.5347,124.3888,124.5347,13857.0
2023-03-07 12:15:00,128.0,128.17,128.0,128.08,5032.0,124.5152,124.6806,124.5152,124.5931,5032.0
2023-03-07 12:20:00,128.12,128.42,128.12,128.14,5509.0,124.632,124.9238,124.632,124.6514,5509.0
2023-03-07 12:25:00,128.17,128.28,128.11,128.11,2801.0,124.6806,124.7876,124.6223,124.6223,2801.0
2023-03-07 12:30:00,128.06,128.18,128.06,128.13,4074.0,124.5736,124.6903,124.5736,124.6417,4074.0
2023-03-07 12:35:00,128.09,128.14,128.06,128.08,5036.0,124.6028,124.6514,124.5736,124.5931,5036.0
2023-03-07 12:40:00,128.08,128.08,127.97,127.97,1313.0,124.5931,124.5931,124.4861,124.4861,1313.0
2023-03-07 12:45:00,128.0,128.01,127.87,127.87,1160.0,124.5152,124.525,124.3888,124.3888,1160.0
2023-03-07 12:50:00,127.87,127.87,127.75,127.76,2688.0,124.3888,124.3888,124.2721,124.2818,2688.0
2023-03-07 12:55:00,127.72,127.72,127.53,127.53,4008.0,124.2429,124.2429,124.058,124.058,4008.0
2023-03-07 13:00:00,127.53,127.67,127.5,127.63,5186.0,124.058,124.1942,124.0289,124.1553,5186.0
2023-03-07 13:05:00,127.54,127.55,127.5,127.55,2037.0,124.0678,124.0775,124.0289,124.0775,2037.0
2023-03-07 13:10:00,127.55,127.67,127.5,127.64,6457.0,124.0775,124.1942,124.0289,124.165,6457.0
2023-03-07 13:15:00,127.67,127.77,127.62,127.73,5871.0,124.1942,124.2915,124.1456,124.2526,5871.0
2023-03-07 13:20:00,127.72,127.76,127.66,127.7,2858.0,124.2429,124.2818,124.1845,124.2234,2858.0
2023-03-07 13:25:00,127.68,127.73,127.6,127.66,3680.0,124.204,124.2526,124.1261,124.1845,3680.0
2023-03-07 13:30:00,127.62,127.63,127.5,127.59,5509.0,124.1456,124.1553,124.0289,124.1164,5509.0
2023-03-07 13:35:00,127.57,127.88,127.56,127.88,6901.0,124.097,124.3985,124.0872,124.3985,6901.0
2023-03-07 13:40:00,127.92,127.92,127.74,127.75,18520.0,124.4374,124.4374,124.2623,124.2721,18520.0
2023-03-07 13:45:00,127.76,127.87,127.71,127.87,17718.0,124.2818,124.3888,124.2331,124.3888,17718.0
2023-03-07 13:50:00,127.87,127.87,127.63,127.63,4941.0,124.3888,124.3888,124.1553,124.1553,4941.0
2023-03-07 13:55:00,127.66,127.72,127.58,127.62,3842.0,124.1845,124.2429,124.1067,124.1456,3842.0
2023-03-07 14:00:00,127.62,127.65,127.59,127.62,5051.0,124.1456,124.1748,124.1164,124.1456,5051.0
2023-03-07 14:05:00,127.58,127.7,127.53,127.7,4752.0,124.1067,124.2234,124.058,124.2234,4752.0
2023-03-07 14:10:00,127.66,127.68,127.6,127.67,2963.0,124.1845,124.204,124.1261,124.1942,2963.0
2023-03-07 14:15:00,127.64,127.73,127.63,127.71,1527.0,124.165,124.2526,124.1553,124.2331,1527.0
2023-03-07 14:20:00,127.69,127.73,127.61,127.62,3989.0,124.2137,124.2526,124.1359,124.1456,3989.0
2023-03-07 14:25:00,127.63,127.67,127.57,127.61,4113.0,124.1553,124.1942,124.097,124.1359,4113.0
2023-03-07 14:30:00,127.65,127.67,127.56,127.59,8536.0,124.1748,124.1942,124.0872,124.1164,8536.0
2023-03-07 14:35:00,127.57,127.61,127.53,127.54,4499.0,124.097,124.1359,124.058,124.0678,4499.0
2023-03-07 14:40:00,127.52,127.58,127.5,127.57,5219.0,124.0483,124.1067,124.0289,124.097,5219.0
2023-03-07 14:45:00,127.57,127.62,127.5,127.51,3386.0,124.097,124.1456,124.0289,124.0386,3386.0
2023-03-07 14:50:00,127.5,127.54,127.5,127.52,11378.0,124.0289,124.0678,124.0289,124.0483,11378.0
2023-03-07 14:55:00,127.53,127.58,127.51,127.58,6616.0,124.058,124.1067,124.0386,124.1067,6616.0
2023-03-07 15:00:00,127.58,127.63,127.57,127.58,5115.0,124.1067,124.1553,124.097,124.1067,5115.0
2023-03-07 15:05:00,127.59,127.7,127.59,127.64,3557.0,124.1164,124.2234,124.1164,124.165,3557.0
2023-03-07 15:10:00,127.65,127.8,127.65,127.76,5676.0,124.1748,124.3207,124.1748,124.2818,5676.0
2023-03-07 15:15:00,127.76,127.91,127.74,127.91,5201.0,124.2818,124.4277,124.2623,124.4277,5201.0
2023-03-07 15:20:00,127.92,127.92,127.8,127.83,4301.0,124.4374,124.4374,124.3207,124.3499,4301.0
2023-03-07 15:25:00,127.84,127.85,127.78,127.82,6203.0,124.3596,124.3693,124.3012,124.3401,6203.0
2023-03-07 15:30:00,127.82,128.04,127.82,128.04,7754.0,124.3401,124.5542,124.3401,124.5542,7754.0
2023-03-07 15:35:00,128.04,128.14,127.97,127.98,10648.0,124.5542,124.6514,124.4861,124.4958,10648.0
2023-03-07 15:40:00,127.99,128.05,127.84,127.86,10847.0,124.5055,124.5639,124.3596,124.3791,10847.0
2023-03-07 15:45:00,127.84,127.93,127.77,127.92,22573.0,124.3596,124.4472,124.2915,124.4374,22573.0
2023-03-07 15:50:00,127.92,127.93,127.75,127.83,30481.0,124.4374,124.4472,124.2721,124.3499,30481.0
2023-03-07 15:55:00,127.82,127.85,127.62,127.62,108977.0,124.3401,124.3693,124.1456,124.1456,108977.0
2023-03-08 09:30:00,127.57,127.65,127.17,127.63,32519.0,124.097,124.1748,123.7078,124.1553,32519.0
2023-03-08 09:35:00,127.63,127.69,127.29,127.54,13382.0,124.1553,124.2137,123.8246,124.0678,13382.0
2023-03-08 09:40:00,127.54,127.73,127.54,127.56,7611.0,124.0678,124.2526,124.0678,124.0872,7611.0
2023-03-08 09:45:00,127.53,127.68,127.39,127.41,3874.0,124.058,124.204,123.9219,123.9413,3874.0
2023-03-08 09:50:00,127.48,127.83,127.47,127.74,4317.0,124.0094,124.3499,123.9997,124.2623,4317.0
2023-03-08 09:55:00,127.77,127.77,127.58,127.62,4263.0,124.2915,124.2915,124.1067,124.1456,4263.0
2023-03-08 10:00:00,127.62,127.62,127.26,127.54,8010.0,124.1456,124.1456,123.7954,124.0678,8010.0
2023-03-08 10:05:00,127.55,127.56,127.36,127.52,8109.0,124.0775,124.0872,123.8927,124.0483,8109.0
2023-03-08 10:10:00,127.51,127.54,127.29,127.33,4702.0,124.0386,124.0678,123.8246,123.8635,4702.0
2023-03-08 10:15:00,127.31,127.36,127.14,127.21,9621.0,123.844,123.8927,123.6787,123.7468,9621.0
2023-03-08 10:20:00,127.25,127.34,127.13,127.32,5815.0,123.7857,123.8732,123.6689,123.8538,5815.0
2023-03-08 10:25:00,127.31,127.38,127.21,127.26,4172.0,123.844,123.9121,123.7468,123.7954,4172.0
2023-03-08 10:30:00,127.23,127.4,127.16,127.4,8443.0,123.7662,123.9316,123.6981,123.9316,8443.0
2023-03-08 10:35:00,127.44,127.44,127.14,127.16,3433.0,123.9705,123.9705,123.6787,123.6981,3433.0
2023-03-08 10:40:00,127.18,127.23,127.04,127.07,1547.0,123.7176,123.7662,123.5814,123.6106,1547.0
2023-03-08 10:45:00,127.04,127.15,127.02,127.12,3484.0,123.5814,123.6884,123.5619,123.6592,3484.0
2023-03-08 10:50:00,127.1,127.11,126.99,127.06,2906.0,123.6398,123.6495,123.5327,123.6008,2906.0
2023-03-08 10:55:00,127.05,127.17,127.05,127.1,3487.0,123.5911,123.7078,123.5911,123.6398,3487.0
2023-03-08 11:00:00,127.15,127.21,127.12,127.14,4007.0,123.6884,123.7468,123.6592,123.6787,4007.0
2023-03-08 11:05:00,127.15,127.17,127.08,127.14,2486.0,123.6884,123.7078,123.6203,123.6787,2486.0
2023-03-08 11:10:00,127.16,127.22,127.07,127.15,3924.0,123.6981,123.7565,123.6106,123.6884,3924.0
2023-03-08 11:15:00,127.25,127.32,127.15,127.15,23601.0,123.7857,123.8538,123.6884,123.6884,23601.0
2023-03-08 11:20:00,127.18,127.3,127.16,127.28,3768.0,123.7176,123.8343,123.6981,123.8149,3768.0
2023-03-08 11:25:00,127.28,127.56,127.25,127.56,4904.0,123.8149,124.0872,123.7857,124.0872,4904.0
2023-03-08 11:30:00,127.49,127.5,127.37,127.43,4213.0,124.0191,124.0289,123.9024,123.9608,4213.0
2023-03-08 11:35:00,127.42,127.55,127.38,127.55,3246.0,123.951,124.0775,123.9121,124.0775,3246.0
2023-03-08 11:40:00,127.56,127.63,127.52,127.55,3260.0,124.0872,124.1553,124.0483,124.0775,3260.0
2023-03-08 11:45:00,127.57,127.84,127.57,127.81,2343.0,124.097,124.3596,124.097,124.3304,2343.0
2023-03-08 11:50:00,127.8,127.85,127.77,127.85,3009.0,124.3207,124.3693,124.2915,124.3693,3009.0
2023-03-08 11:55:00,127.88,128.0,127.87,127.95,7056.0,124.3985,124.5152,124.3888,124.4666,7056.0
2023-03-08 12:00:00,127.97,128.0,127.89,127.9,3786.0,124.4861,124.5152,124.4082,124.418,3786.0
2023-03-08 12:05:00,127.88,127.94,127.88,127.92,2607.0,124.3985,124.4569,124.3985,124.4374,2607.0
2023-03-08 12:10:00,127.89,127.9,127.74,127.74,4478.0,124.4082,124.418,124.2623,124.2623,4478.0
2023-03-08 12:15:00,127.72,127.87,127.72,127.85,3552.0,124.2429,124.3888,124.2429,124.3693,3552.0
2023-03-08 12:20:00,127.86,127.95,127.85,127.95,1963.0,124.3791,124.4666,124.3693,124.4666,1963.0
2023-03-08 12:25:00,127.91,127.99,127.9,127.96,5483.0,124.4277,124.5055,124.418,124.4763,5483.0
2023-03-08 12:30:00,127.91,127.94,127.82,127.83,3260.0,124.4277,124.4569,124.3401,124.3499,3260.0
2023-03-08 12:35:00,127.8,127.92,127.8,127.89,4441.0,124.3207,124.4374,124.3207,124.4082,4441.0
2023-03-08 12:40:00,127.9,127.93,127.89,127.9,1985.0,124.418,124.4472,124.4082,124.418,1985.0
2023-03-08 12:45:00,127.91,127.92,127.86,127.88,4858.0,124.4277,124.4374,124.3791,124.3985,4858.0
2023-03-08 12:50:00,127.86,127.86,127.74,127.78,3468.0,124.3791,124.3791,124.2623,124.3012,3468.0
2023-03-08 12:55:00,127.76,127.8,127.71,127.76,3656.0,124.2818,124.3207,124.2331,124.2818,3656.0
2023-03-08 13:00:00,127.71,127.74,127.58,127.58,8155.0,124.2331,124.2623,124.1067,124.1067,8155.0
2023-03-08 13:05:00,127.61,127.64,127.6,127.62,2620.0,124.1359,124.165,124.1261,124.1456,2620.0
2023-03-08 13:10:00,127.62,127.74,127.61,127.68,2226.0,124.1456,124.2623,124.1359,124.204,2226.0
2023-03-08 13:15:00,127.68,127.7,127.59,127.59,2660.0,124.204,124.2234,124.1164,124.1164,2660.0
2023-03-08 13:20:00,127.57,127.69,127.55,127.69,3868.0,124.097,124.2137,124.0775,124.2137,3868.0
2023-03-08 13:25:00,127.68,127.68,127.48,127.51,2725.0,124.204,124.204,124.0094,124.0386,2725.0
2023-03-08 13:30:00,127.5,127.55,127.44,127.44,1908.0,124.0289,124.0775,123.9705,123.9705,1908.0
2023-03-08 13:35:00,127.43,127.45,127.41,127.42,2145.0,123.9608,123.9802,123.9413,123.951,2145.0
2023-03-08 13:40:00,127.41,127.52,127.4,127.46,3731.0,123.9413,124.0483,123.9316,123.9899,3731.0
2023-03-08 13:45:00,127.44,127.46,127.32,127.43,44118.0,123.9705,123.9899,123.8538,123.9608,44118.0
2023-03-08 13:50:00,127.38,127.47,127.36,127.47,2923.0,123.9121,123.9997,123.8927,123.9997,2923.0
2023-03-08 13:55:00,127.45,127.49,127.41,127.49,2963.0,123.9802,124.0191,123.9413,124.0191,2963.0
2023-03-08 14:00:00,127.5,127.62,127.5,127.51,3128.0,124.0289,124.1456,124.0289,124.0386,3128.0
2023-03-08 14:05:00,127.51,127.57,127.46,127.57,4057.0,124.0386,124.097,123.9899,124.097,4057.0
2023-03-08 14:10:00,127.59,127.72,127.57,127.64,4339.0,124.1164,124.2429,124.097,124.165,4339.0
2023-03-08 14:15:00,127.62,127.74,127.61,127.73,3043.0,124.1456,124.2623,124.1359,124.2526,3043.0
2023-03-08 14:20:00,127.77,127.77,127.7,127.7,2402.0,124.2915,124.2915,124.2234,124.2234,2402.0
2023-03-08 14:25:00,127.7,127.79,127.7,127.79,6181.0,124.2234,124.311,124.2234,124.311,6181.0
2023-03-08 14:30:00,127.81,127.84,127.73,127.77,5255.0,124.3304,124.3596,124.2526,124.2915,5255.0
2023-03-08 14:35:00,127.79,127.82,127.76,127.78,5946.0,124.311,124.3401,124.2818,124.3012,5946.0
2023-03-08 14:40:00,127.75,127.79,127.74,127.77,1222.0,124.2721,124.311,124.2623,124.2915,1222.0
2023-03-08 14:45:00,127.77,127.79,127.74,127.76,4209.0,124.2915,124.311,124.2623,124.2818,4209.0
2023-03-08 14:50:00,127.77,127.78,127.67,127.71,12558.0,124.2915,124.3012,124.1942,124.2331,12558.0
2023-03-08 14:55:00,127.67,127.69,127.6,127.69,5437.0,124.1942,124.2137,124.1261,124.2137,5437.0
2023-03-08 15:00:00,127.71,127.8,127.71,127.77,4276.0,124.2331,124.3207,124.2331,124.2915,4276.0
2023-03-08 15:05:00,127.75,127.85,127.75,127.83,4489.0,124.2721,124.3693,124.2721,124.3499,4489.0
2023-03-08 15:10:00,127.83,127.83,127.78,127.8,3095.0,124.3499,124.3499,124.3012,124.3207,3095.0
2023-03-08 15:15:00,127.79,127.83,127.79,127.8,4281.0,124.311,124.3499,124.311,124.3207,4281.0
2023-03-08 15:20:00,127.81,127.82,127.69,127.69,9082.0,124.3304,124.3401,124.2137,124.2137,9082.0
2023-03-08 15:25:00,127.68,127.73,127.65,127.73,5170.0,124.204,124.2526,124.1748,124.2526,5170.0
2023-03-08 15:30:00,127.73,127.92,127.73,127.87,9835.0,124.2526,124.4374,124.2526,124.3888,9835.0
2023-03-08 15:35:00,127.85,127.97,127.81,127.92,8883.0,124.3693,124.4861,124.3304,124.4374,8883.0
2023-03-08 15:40:00,127.92,128.01,127.89,127.97,14385.0,124.4374,124.525,124.4082,124.4861,14385.0
2023-03-08 15:45:00,127.97,128.13,127.96,128.1,13282.0,124.4861,124.6417,124.4763,124.6125,13282.0
2023-03-08 15:50:00,128.11,128.12,127.9,128.03,26991.0,124.6223,124.632,124.418,124.5444,26991.0
2023-03-08 15:55:00,128.03,128.11,127.97,127.98,89377.0,124.5444,124.6223,124.4861,124.4958,89377.0
2023-03-09 09:30:00,128.68,128.96,128.32,128.32,11734.0,125.1767,125.4491,124.8265,124.8265,11734.0
2023-03-09 09:35:00,128.64,128.75,128.51,128.71,2672.0,125.1378,125.2448,125.0114,125.2059,2672.0
2023-03-09 09:40:00,128.77,128.94,128.62,128.85,2755.0,125.2643,125.4297,125.1184,125.3421,2755.0
2023-03-09 09:45:00,128.77,129.02,128.58,129.02,10027.0,125.2643,125.5075,125.0795,125.5075,10027.0
2023-03-09 09:50:00,129.0,129.03,128.8,129.0,8411.0,125.488,125.5172,125.2935,125.488,8411.0
2023-03-09 09:55:00,129.0,129.0,128.64,128.81,2931.0,125.488,125.488,125.1378,125.3032,2931.0
2023-03-09 10:00:00,128.82,128.82,128.68,128.71,9441.0,125.3129,125.3129,125.1767,125.2059,9441.0
2023-03-09 10:05:00,128.72,128.91,128.72,128.81,6334.0,125.2156,125.4005,125.2156,125.3032,6334.0
2023-03-09 10:10:00,128.82,128.94,128.77,128.91,13857.0,125.3129,125.4297,125.2643,125.4005,13857.0
2023-03-09 10:15:00,128.91,128.93,128.73,128.86,7516.0,125.4005,125.4199,125.2254,125.3518,7516.0
2023-03-09 10:20:00,128.88,128.97,128.79,128.88,3590.0,125.3713,125.4588,125.2837,125.3713,3590.0
2023-03-09 10:25:00,128.83,128.9,128.8,128.81,3521.0,125.3227,125.3907,125.2935,125.3032,3521.0
2023-03-09 10:30:00,128.85,129.02,128.85,129.02,3733.0,125.3421,125.5075,125.3421,125.5075,3733.0
2023-03-09 10:35:00,128.99,129.07,128.98,129.06,5288.0,125.4783,125.5561,125.4686,125.5464,5288.0
2023-03-09 10:40:00,129.0,129.04,128.93,128.98,3001.0,125.488,125.5269,125.4199,125.4686,3001.0
2023-03-09 10:45:00,128.97,129.03,128.93,129.03,4896.0,125.4588,125.5172,125.4199,125.5172,4896.0
2023-03-09 10:50:00,129.06,129.07,128.94,129.03,5235.0,125.5464,125.5561,125.4297,125.5172,5235.0
2023-03-09 10:55:00,129.01,129.01,128.92,128.92,1914.0,125.4978,125.4978,125.4102,125.4102,1914.0
2023-03-09 11:00:00,128.9,129.07,128.83,128.99,2884.0,125.3907,125.5561,125.3227,125.4783,2884.0
2023-03-09 11:05:00,128.97,129.31,128.96,129.3,21482.0,125.4588,125.7896,125.4491,125.7799,21482.0
2023-03-09 11:10:00,129.35,129.42,129.17,129.17,21036.0,125.8285,125.8966,125.6534,125.6534,21036.0
2023-03-09 11:15:00,129.13,129.28,129.13,129.14,8327.0,125.6145,125.7604,125.6145,125.6242,8327.0
2023-03-09 11:20:00,129.2,129.25,129.13,129.22,9563.0,125.6826,125.7312,125.6145,125.702,9563.0
2023-03-09 11:25:00,129.21,129.25,129.16,129.23,8063.0,125.6923,125.7312,125.6437,125.7118,8063.0
2023-03-09 11:30:00,129.24,129.52,129.23,129.51,18970.0,125.7215,125.9939,125.7118,125.9841,18970.0
2023-03-09 11:35:00,129.51,129.58,129.46,129.52,4273.0,125.9841,126.0522,125.9355,125.9939,4273.0
2023-03-09 11:40:00,129.49,129.49,129.32,129.43,4893.0,125.9647,125.9647,125.7993,125.9063,4893.0
2023-03-09 11:45:00,129.46,129.6,129.46,129.54,3108.0,125.9355,126.0717,125.9355,126.0133,3108.0
2023-03-09 11:50:00,129.58,129.6,129.54,129.6,2559.0,126.0522,126.0717,126.0133,126.0717,2559.0
2023-03-09 11:55:00,129.57,129.68,129.49,129.65,6540.0,126.0425,126.1495,125.9647,126.1203,6540.0
2023-03-09 12:00:00,129.66,129.72,129.46,129.52,5437.0,126.1301,126.1884,125.9355,125.9939,5437.0
2023-03-09 12:05:00,129.5,129.58,129.43,129.58,6337.0,125.9744,126.0522,125.9063,126.0522,6337.0
2023-03-09 12:10:00,129.62,129.66,129.55,129.6,3861.0,126.0911,126.1301,126.0231,126.0717,3861.0
2023-03-09 12:15:00,129.61,129.64,129.58,129.62,6669.0,126.0814,126.1106,126.0522,126.0911,6669.0
2023-03-09 12:20:00,129.61,129.75,129.61,129.72,4540.0,126.0814,126.2176,126.0814,126.1884,4540.0
2023-03-09 12:25:00,129.73,129.86,129.71,129.81,6077.0,126.1981,126.3246,126.1787,126.276,6077.0
2023-03-09 12:30:00,129.84,129.91,129.84,129.87,3469.0,126.3052,126.3732,126.3052,126.3343,3469.0
2023-03-09 12:35:00,129.85,129.85,129.71,129.82,6127.0,126.3149,126.3149,126.1787,126.2857,6127.0
2023-03-09 12:40:00,129.81,130.0,129.81,129.91,7246.0,126.276,126.4608,126.276,126.3732,7246.0
2023-03-09 12:45:00,129.91,130.0,129.91,129.96,5029.0,126.3732,126.4608,126.3732,126.4219,5029.0
2023-03-09 12:50:00,129.93,129.99,129.83,129.84,4036.0,126.3927,126.4511,126.2954,126.3052,4036.0
2023-03-09 12:55:00,129.84,129.93,129.69,129.71,5346.0,126.3052,126.3927,126.1592,126.1787,5346.0
2023-03-09 13:00:00,129.68,129.9,129.67,129.73,8948.0,126.1495,126.3635,126.1398,126.1981,8948.0
2023-03-09 13:05:00,129.69,129.87,129.69,129.87,6095.0,126.1592,126.3343,126.1592,126.3343,6095.0
2023-03-09 13:10:00,129.88,129.88,129.69,129.7,6060.0,126.3441,126.3441,126.1592,126.169,6060.0
2023-03-09 13:15:00,129.74,129.76,129.64,129.75,5460.0,126.2079,126.2273,126.1106,126.2176,5460.0
2023-03-09 13:20:00,129.77,129.78,129.54,129.54,5630.0,126.2371,126.2468,126.0133,126.0133,5630.0
2023-03-09 13:25:00,129.47,129.51,129.41,129.5,12079.0,125.9452,125.9841,125.8869,125.9744,12079.0
2023-03-09 13:30:00,129.5,129.52,129.42,129.47,9086.0,125.9744,125.9939,125.8966,125.9452,9086.0
2023-03-09 13:35:00,129.44,129.53,129.42,129.46,6516.0,125.916,126.0036,125.8966,125.9355,6516.0
2023-03-09 13:40:00,129.48,129.65,129.47,129.61,5990.0,125.955,126.1203,125.9452,126.0814,5990.0
2023-03-09 13:45:00,129.61,129.61,129.4,129.42,7353.0,126.0814,126.0814,125.8771,125.8966,7353.0
2023-03-09 13:50:00,129.33,129.43,129.31,129.38,2154.0,125.809,125.9063,125.7896,125.8577,2154.0
2023-03-09 13:55:00,129.38,129.47,129.38,129.41,2798.0,125.8577,125.9452,125.8577,125.8869,2798.0
2023-03-09 14:00:00,129.42,129.43,129.23,129.25,10012.0,125.8966,125.9063,125.7118,125.7312,10012.0
2023-03-09 14:05:00,129.26,129.26,129.05,129.06,6903.0,125.7409,125.7409,125.5367,125.5464,6903.0
2023-03-09 14:10:00,129.02,129.1,128.89,129.04,6680.0,125.5075,125.5853,125.381,125.5269,6680.0
2023-03-09 14:15:00,129.04,129.19,129.04,129.15,5290.0,125.5269,125.6729,125.5269,125.6339,5290.0
2023-03-09 14:20:00,129.15,129.15,128.96,128.98,3842.0,125.6339,125.6339,125.4491,125.4686,3842.0
2023-03-09 14:25:00,129.0,129.05,128.79,128.8,5446.0,125.488,125.5367,125.2837,125.2935,5446.0
2023-03-09 14:30:00,128.76,128.76,128.61,128.61,13897.0,125.2546,125.2546,125.1086,125.1086,13897.0
2023-03-09 14:35:00,128.64,128.79,128.64,128.76,7180.0,125.1378,125.2837,125.1378,125.2546,7180.0
2023-03-09 14:40:00,128.78,128.84,128.68,128.69,24189.0,125.274,125.3324,125.1767,125.1865,24189.0
2023-03-09 14:45:00,128.69,128.85,128.68,128.7,8879.0,125.1865,125.3421,125.1767,125.1962,8879.0
2023-03-09 14:50:00,128.78,128.85,128.68,128.78,13676.0,125.274,125.3421,125.1767,125.274,13676.0
2023-03-09 14:55:00,128.8,128.82,128.63,128.66,13059.0,125.2935,125.3129,125.1281,125.1573,13059.0
2023-03-09 15:00:00,128.66,128.71,128.58,128.61,12533.0,125.1573,125.2059,125.0795,125.1086,12533.0
2023-03-09 15:05:00,128.61,128.61,128.19,128.19,22788.0,125.1086,125.1086,124.7001,124.7001,22788.0
2023-03-09 15:10:00,128.15,128.28,128.15,128.19,6480.0,124.6612,124.7876,124.6612,124.7001,6480.0
2023-03-09 15:15:00,128.17,128.17,127.95,127.97,30748.0,124.6806,124.6806,124.4666,124.4861,30748.0
2023-03-09 15:20:00,127.95,128.22,127.87,128.21,17338.0,124.4666,124.7293,124.3888,124.7195,17338.0
2023-03-09 15:25:00,128.16,128.38,128.16,128.23,6248.0,124.6709,124.8849,124.6709,124.739,6248.0
2023-03-09 15:30:00,128.2,128.57,128.13,128.41,11318.0,124.7098,125.0697,124.6417,124.9141,11318.0
2023-03-09 15:35:00,128.41,128.48,128.27,128.48,8917.0,124.9141,124.9822,124.7779,124.9822,8917.0
2023-03-09 15:40:00,128.48,128.6,128.44,128.52,10772.0,124.9822,125.0989,124.9433,125.0211,10772.0
2023-03-09 15:45:00,128.51,128.52,128.39,128.46,20637.0,125.0114,125.0211,124.8946,124.9627,20637.0
2023-03-09 15:50:00,128.42,128.44,128.04,128.19,54861.0,124.9238,124.9433,124.5542,124.7001,54861.0
2023-03-09 15:55:00,128.2,128.4,128.15,128.32,176487.0,124.7098,124.9044,124.6612,124.8265,176487.0
2023-03-10 09:30:00,128.57,128.78,128.42,128.77,10272.0,125.0697,125.274,124.9238,125.2643,10272.0
2023-03-10 09:35:00,128.88,129.11,128.71,128.91,3691.0,125.3713,125.595,125.2059,125.4005,3691.0
2023-03-10 09:40:00,128.72,129.05,128.71,128.78,4835.0,125.2156,125.5367,125.2059,125.274,4835.0
2023-03-10 09:45:00,128.79,128.88,128.46,128.53,4627.0,125.2837,125.3713,124.9627,125.0308,4627.0
2023-03-10 09:50:00,128.45,128.85,128.44,128.74,16363.0,124.953,125.3421,124.9433,125.2351,16363.0
2023-03-10 09:55:00,128.79,128.85,128.42,128.59,10275.0,125.2837,125.3421,124.9238,125.0892,10275.0
2023-03-10 10:00:00,128.61,128.72,128.25,128.49,6753.0,125.1086,125.2156,124.7584,124.9919,6753.0
2023-03-10 10:05:00,128.51,129.0,128.47,128.93,31253.0,125.0114,125.488,124.9725,125.4199,31253.0
2023-03-10 10:10:00,128.97,129.07,128.63,128.75,12975.0,125.4588,125.5561,125.1281,125.2448,12975.0
2023-03-10 10:15:00,128.82,128.95,128.72,128.74,7281.0,125.3129,125.4394,125.2156,125.2351,7281.0
2023-03-10 10:20:00,128.8,128.89,128.62,128.84,9958.0,125.2935,125.381,125.1184,125.3324,9958.0
2023-03-10 10:25:00,128.86,129.01,128.75,128.75,4856.0,125.3518,125.4978,125.2448,125.2448,4856.0
2023-03-10 10:30:00,128.74,129.13,128.73,129.03,7021.0,125.2351,125.6145,125.2254,125.5172,7021.0
2023-03-10 10:35:00,129.02,129.05,128.88,128.91,4444.0,125.5075,125.5367,125.3713,125.4005,4444.0
2023-03-10 10:40:00,128.94,128.99,128.88,128.88,2189.0,125.4297,125.4783,125.3713,125.3713,2189.0
2023-03-10 10:45:00,128.89,128.95,128.73,128.74,3944.0,125.381,125.4394,125.2254,125.2351,3944.0
2023-03-10 10:50:00,128.79,128.8,128.63,128.77,4177.0,125.2837,125.2935,125.1281,125.2643,4177.0
2023-03-10 10:55:00,128.8,129.18,128.79,129.13,4644.0,125.2935,125.6631,125.2837,125.6145,4644.0
2023-03-10 11:00:00,129.13,129.16,128.79,128.88,8799.0,125.6145,125.6437,125.2837,125.3713,8799.0
2023-03-10 11:05:00,128.88,128.94,128.74,128.75,6493.0,125.3713,125.4297,125.2351,125.2448,6493.0
2023-03-10 11:10:00,128.72,128.78,128.45,128.45,4377.0,125.2156,125.274,124.953,124.953,4377.0
2023-03-10 11:15:00,128.38,128.48,128.25,128.48,3771.0,124.8849,124.9822,124.7584,124.9822,3771.0
2023-03-10 11:20:00,128.54,128.88,128.49,128.81,9941.0,125.0405,125.3713,124.9919,125.3032,9941.0
2023-03-10 11:25:00,128.87,129.29,128.86,129.29,30821.0,125.3616,125.7701,125.3518,125.7701,30821.0
2023-03-10 11:30:00,129.25,129.36,129.05,129.15,9163.0,125.7312,125.8382,125.5367,125.6339,9163.0
2023-03-10 11:35:00,129.18,129.21,128.87,129.09,18380.0,125.6631,125.6923,125.3616,125.5756,18380.0
2023-03-10 11:40:00,129.11,129.26,129.07,129.15,5841.0,125.595,125.7409,125.5561,125.6339,5841.0
2023-03-10 11:45:00,129.14,129.18,128.86,129.05,22740.0,125.6242,125.6631,125.3518,125.5367,22740.0
2023-03-10 11:50:00,129.02,129.05,128.53,128.55,5606.0,125.5075,125.5367,125.0308,125.0503,5606.0
2023-03-10 11:55:00,128.46,128.64,128.46,128.63,6867.0,124.9627,125.1378,124.9627,125.1281,6867.0
2023-03-10 12:00:00,128.61,128.69,128.45,128.46,14190.0,125.1086,125.1865,124.953,124.9627,14190.0
2023-03-10 12:05:00,128.46,128.61,128.39,128.41,18516.0,124.9627,125.1086,124.8946,124.9141,18516.0
2023-03-10 12:10:00,128.43,128.58,128.39,128.5,17559.0,124.9335,125.0795,124.8946,125.0016,17559.0
2023-03-10 12:15:00,128.5,128.55,128.34,128.36,10898.0,125.0016,125.0503,124.846,124.8654,10898.0
2023-03-10 12:20:00,128.34,128.49,128.32,128.34,4743.0,124.846,124.9919,124.8265,124.846,4743.0
2023-03-10 12:25:00,128.32,128.6,128.32,128.6,22123.0,124.8265,125.0989,124.8265,125.0989,22123.0
2023-03-10 12:30:00,128.63,128.91,128.55,128.79,8192.0,125.1281,125.4005,125.0503,125.2837,8192.0
2023-03-10 12:35:00,128.82,128.98,128.77,128.94,14421.0,125.3129,125.4686,125.2643,125.4297,14421.0
2023-03-10 12:40:00,128.91,128.91,128.71,128.86,3296.0,125.4005,125.4005,125.2059,125.3518,3296.0
2023-03-10 12:45:00,128.82,128.82,128.57,128.65,5822.0,125.3129,125.3129,125.0697,125.1476,5822.0
2023-03-10 12:50:00,128.65,128.74,128.63,128.66,5889.0,125.1476,125.2351,125.1281,125.1573,5889.0
2023-03-10 12:55:00,128.63,128.63,128.44,128.44,20492.0,125.1281,125.1281,124.9433,124.9433,20492.0
2023-03-10 13:00:00,128.47,128.56,128.41,128.56,9419.0,124.9725,125.06,124.9141,125.06,9419.0
2023-03-10 13:05:00,128.55,128.57,128.37,128.38,4466.0,125.0503,125.0697,124.8752,124.8849,4466.0
2023-03-10 13:10:00,128.41,128.46,128.37,128.37,3939.0,124.9141,124.9627,124.8752,124.8752,3939.0
2023-03-10 13:15:00,128.33,128.36,128.21,128.27,23743.0,124.8363,124.8654,124.7195,124.7779,23743.0
2023-03-10 13:20:00,128.27,128.41,128.24,128.41,32804.0,124.7779,124.9141,124.7487,124.9141,32804.0
2023-03-10 13:25:00,128.43,128.48,128.19,128.32,12563.0,124.9335,124.9822,124.7001,124.8265,12563.0
2023-03-10 13:30:00,128.34,128.38,128.24,128.28,8002.0,124.846,124.8849,124.7487,124.7876,8002.0
2023-03-10 13:35:00,128.24,128.25,128.0,128.01,5660.0,124.7487,124.7584,124.5152,124.525,5660.0
2023-03-10 13:40:00,127.97,128.02,127.96,128.0,5855.0,124.4861,124.5347,124.4763,124.5152,5855.0
2023-03-10 13:45:00,128.01,128.07,127.88,127.98,15492.0,124.525,124.5833,124.3985,124.4958,15492.0
2023-03-10 13:50:00,127.96,128.04,127.88,128.04,22451.0,124.4763,124.5542,124.3985,124.5542,22451.0
2023-03-10 13:55:00,128.01,128.07,127.93,128.04,18349.0,124.525,124.5833,124.4472,124.5542,18349.0
2023-03-10 14:00:00,128.05,128.37,128.04,128.37,72241.0,124.5639,124.8752,124.5542,124.8752,72241.0
2023-03-10 14:05:00,128.37,128.47,128.14,128.44,16788.0,124.8752,124.9725,124.6514,124.9433,16788.0
2023-03-10 14:10:00,128.48,128.6,128.35,128.41,21036.0,124.9822,125.0989,124.8557,124.9141,21036.0
2023-03-10 14:15:00,128.43,128.48,127.94,128.05,34390.0,124.9335,124.9822,124.4569,124.5639,34390.0
2023-03-10 14:20:00,128.07,128.07,127.84,127.84,3461.0,124.5833,124.5833,124.3596,124.3596,3461.0
2023-03-10 14:25:00,127.84,127.84,127.62,127.71,6317.0,124.3596,124.3596,124.1456,124.2331,6317.0
2023-03-10 14:30:00,127.73,127.91,127.72,127.85,8425.0,124.2526,124.4277,124.2429,124.3693,8425.0
2023-03-10 14:35:00,127.9,128.29,127.89,128.26,9730.0,124.418,124.7974,124.4082,124.7682,9730.0
2023-03-10 14:40:00,128.28,128.33,127.84,127.84,103125.0,124.7876,124.8363,124.3596,124.3596,103125.0
2023-03-10 14:45:00,127.87,128.19,127.85,128.19,8365.0,124.3888,124.7001,124.3693,124.7001,8365.0
2023-03-10 14:50:00,128.17,128.17,127.89,128.03,9714.0,124.6806,124.6806,124.4082,124.5444,9714.0
2023-03-10 14:55:00,128.03,128.18,127.86,127.99,7846.0,124.5444,124.6903,124.3791,124.5055,7846.0
2023-03-10 15:00:00,128.02,128.18,127.92,128.16,16857.0,124.5347,124.6903,124.4374,124.6709,16857.0
2023-03-10 15:05:00,128.14,128.18,127.95,128.15,12593.0,124.6514,124.6903,124.4666,124.6612,12593.0
2023-03-10 15:10:00,128.13,128.31,128.1,128.18,13405.0,124.6417,124.8168,124.6125,124.6903,13405.0
2023-03-10 15:15:00,128.14,128.29,128.06,128.09,31165.0,124.6514,124.7974,124.5736,124.6028,31165.0
2023-03-10 15:20:00,128.1,128.13,127.81,127.95,9782.0,124.6125,124.6417,124.3304,124.4666,9782.0
2023-03-10 15:25:00,127.96,128.08,127.9,128.04,13317.0,124.4763,124.5931,124.418,124.5542,13317.0
2023-03-10 15:30:00,128.03,128.22,127.98,128.11,37941.0,124.5444,124.7293,124.4958,124.6223,37941.0
2023-03-10 15:35:00,128.08,128.16,127.96,127.96,67972.0,124.5931,124.6709,124.4763,124.4763,67972.0
2023-03-10 15:40:00,127.99,127.99,127.37,127.37,37834.0,124.5055,124.5055,123.9024,123.9024,37834.0
2023-03-10 15:45:00,127.33,127.43,127.26,127.31,23053.0,123.8635,123.9608,123.7954,123.844,23053.0
2023-03-10 15:50:00,127.29,127.3,127.04,127.04,45287.0,123.8246,123.8343,123.5814,123.5814,45287.0
2023-03-10 15:55:00,127.08,127.15,126.98,127.04,95092.0,123.6203,123.6884,123.523,123.5814,95092.0
2023-03-13 09:30:00,126.71,127.35,126.58,127.22,23350.0,123.2604,123.8829,123.1339,123.7565,23350.0
2023-03-13 09:35:00,127.1,127.61,127.1,127.47,8109.0,123.6398,124.1359,123.6398,123.9997,8109.0
2023-03-13 09:40:00,127.47,127.53,127.08,127.3,7274.0,123.9997,124.058,123.6203,123.8343,7274.0
2023-03-13 09:45:00,127.32,127.86,127.28,127.65,18018.0,123.8538,124.3791,123.8149,124.1748,18018.0
2023-03-13 09:50:00,127.71,128.21,127.71,128.14,11809.0,124.2331,124.7195,124.2331,124.6514,11809.0
2023-03-13 09:55:00,128.25,128.72,128.06,128.63,11353.0,124.7584,125.2156,124.5736,125.1281,11353.0
2023-03-13 10:00:00,128.63,129.1,128.46,129.01,11729.0,125.1281,125.5853,124.9627,125.4978,11729.0
2023-03-13 10:05:00,128.98,129.52,128.73,129.31,18114.0,125.4686,125.9939,125.2254,125.7896,18114.0
2023-03-13 10:10:00,129.38,129.38,128.5,128.53,8485.0,125.8577,125.8577,125.0016,125.0308,8485.0
2023-03-13 10:15:00,128.49,128.63,128.43,128.55,10863.0,124.9919,125.1281,124.9335,125.0503,10863.0
2023-03-13 10:20:00,128.5,128.74,128.12,128.22,10595.0,125.0016,125.2351,124.632,124.7293,10595.0
2023-03-13 10:25:00,128.22,128.32,128.11,128.24,15444.0,124.7293,124.8265,124.6223,124.7487,15444.0
2023-03-13 10:30:00,128.28,128.56,128.24,128.56,12555.0,124.7876,125.06,124.7487,125.06,12555.0
2023-03-13 10:35:00,128.56,128.97,128.55,128.89,27435.0,125.06,125.4588,125.0503,125.381,27435.0
2023-03-13 10:40:00,128.92,129.86,128.92,129.72,52371.0,125.4102,126.3246,125.4102,126.1884,52371.0
2023-03-13 10:45:00,129.73,129.77,129.2,129.34,23313.0,126.1981,126.2371,125.6826,125.8188,23313.0
2023-03-13 10:50:00,129.34,129.38,128.94,129.09,14367.0,125.8188,125.8577,125.4297,125.5756,14367.0
2023-03-13 10:55:00,129.13,129.99,129.13,129.68,13790.0,125.6145,126.4511,125.6145,126.1495,13790.0
2023-03-13 11:00:00,129.77,129.89,129.52,129.54,5737.0,126.2371,126.3538,125.9939,126.0133,5737.0
2023-03-13 11:05:00,129.32,129.43,129.01,129.32,7021.0,125.7993,125.9063,125.4978,125.7993,7021.0
2023-03-13 11:10:00,129.35,129.74,129.31,129.4,14053.0,125.8285,126.2079,125.7896,125.8771,14053.0
2023-03-13 11:15:00,129.41,129.51,129.26,129.27,10216.0,125.8869,125.9841,125.7409,125.7507,10216.0
2023-03-13 11:20:00,129.33,129.37,128.54,128.63,5273.0,125.809,125.848,125.0405,125.1281,5273.0
2023-03-13 11:25:00,128.69,129.15,128.69,129.09,4595.0,125.1865,125.6339,125.1865,125.5756,4595.0
2023-03-13 11:30:00,129.09,129.14,128.84,128.9,13288.0,125.5756,125.6242,125.3324,125.3907,13288.0
2023-03-13 11:35:00,128.9,128.9,128.26,128.33,6228.0,125.3907,125.3907,124.7682,124.8363,6228.0
2023-03-13 11:40:00,128.3,128.62,128.3,128.56,6729.0,124.8071,125.1184,124.8071,125.06,6729.0
2023-03-13 11:45:00,128.58,128.89,128.56,128.89,6674.0,125.0795,125.381,125.06,125.381,6674.0
2023-03-13 11:50:00,128.81,128.83,128.72,128.77,8388.0,125.3032,125.3227,125.2156,125.2643,8388.0
2023-03-13 11:55:00,128.71,129.16,128.69,129.1,6800.0,125.2059,125.6437,125.1865,125.5853,6800.0
2023-03-13 12:00:00,129.03,129.32,128.79,128.88,4528.0,125.5172,125.7993,125.2837,125.3713,4528.0
2023-03-13 12:05:00,128.93,129.07,128.93,128.98,2072.0,125.4199,125.5561,125.4199,125.4686,2072.0
2023-03-13 12:10:00,128.98,129.06,128.68,128.97,4907.0,125.4686,125.5464,125.1767,125.4588,4907.0
2023-03-13 12:15:00,128.81,128.93,128.75,128.87,6644.0,125.3032,125.4199,125.2448,125.3616,6644.0
2023-03-13 12:20:00,128.77,128.88,128.68,128.7,10554.0,125.2643,125.3713,125.1767,125.1962,10554.0
2023-03-13 12:25:00,128.66,128.94,128.66,128.9,6464.0,125.1573,125.4297,125.1573,125.3907,6464.0
2023-03-13 12:30:00,128.94,128.94,128.59,128.65,6967.0,125.4297,125.4297,125.0892,125.1476,6967.0
2023-03-13 12:35:00,128.63,128.66,128.45,128.62,8145.0,125.1281,125.1573,124.953,125.1184,8145.0
2023-03-13 12:40:00,128.56,128.71,128.55,128.6,5862.0,125.06,125.2059,125.0503,125.0989,5862.0
2023-03-13 12:45:00,128.56,128.57,128.22,128.37,11930.0,125.06,125.0697,124.7293,124.8752,11930.0
2023-03-13 12:50:00,128.33,128.55,128.3,128.51,8858.0,124.8363,125.0503,124.8071,125.0114,8858.0
2023-03-13 12:55:00,128.46,128.53,128.33,128.44,4501.0,124.9627,125.0308,124.8363,124.9433,4501.0
2023-03-13 13:00:00,128.44,128.44,128.16,128.35,8177.0,124.9433,124.9433,124.6709,124.8557,8177.0
2023-03-13 13:05:00,128.3,128.45,128.22,128.42,6591.0,124.8071,124.953,124.7293,124.9238,6591.0
2023-03-13 13:10:00,128.46,128.56,128.39,128.53,9187.0,124.9627,125.06,124.8946,125.0308,9187.0
2023-03-13 13:15:00,128.53,128.64,128.45,128.52,5489.0,125.0308,125.1378,124.953,125.0211,5489.0
2023-03-13 13:20:00,128.49,128.69,128.49,128.57,7210.0,124.9919,125.1865,124.9919,125.0697,7210.0
2023-03-13 13:25:00,128.55,128.65,128.47,128.6,6167.0,125.0503,125.1476,124.9725,125.0989,6167.0
2023-03-13 13:30:00,128.59,128.67,128.49,128.53,9427.0,125.0892,125.167,124.9919,125.0308,9427.0
2023-03-13 13:35:00,128.49,128.85,128.45,128.65,16169.0,124.9919,125.3421,124.953,125.1476,16169.0
2023-03-13 13:40:00,128.74,128.98,128.62,128.97,6904.0,125.2351,125.4686,125.1184,125.4588,6904.0
2023-03-13 13:45:00,128.97,129.02,128.75,128.79,4806.0,125.4588,125.5075,125.2448,125.2837,4806.0
2023-03-13 13:50:00,128.81,128.91,128.72,128.72,6764.0,125.3032,125.4005,125.2156,125.2156,6764.0
2023-03-13 13:55:00,128.73,128.84,128.69,128.72,3467.0,125.2254,125.3324,125.1865,125.2156,3467.0
2023-03-13 14:00:00,128.71,128.81,128.65,128.74,9697.0,125.2059,125.3032,125.1476,125.2351,9697.0
2023-03-13 14:05:00,128.77,128.83,128.71,128.72,5447.0,125.2643,125.3227,125.2059,125.2156,5447.0
2023-03-13 14:10:00,128.73,129.0,128.57,128.59,30388.0,125.2254,125.488,125.0697,125.0892,30388.0
2023-03-13 14:15:00,128.63,128.88,128.63,128.77,4654.0,125.1281,125.3713,125.1281,125.2643,4654.0
2023-03-13 14:20:00,128.74,128.93,128.67,128.93,5619.0,125.2351,125.4199,125.167,125.4199,5619.0
2023-03-13 14:25:00,129.0,129.0,128.74,128.88,4360.0,125.488,125.488,125.2351,125.3713,4360.0
2023-03-13 14:30:00,128.84,129.05,128.84,129.03,6081.0,125.3324,125.5367,125.3324,125.5172,6081.0
2023-03-13 14:35:00,129.0,129.03,128.87,128.96,8443.0,125.488,125.5172,125.3616,125.4491,8443.0
2023-03-13 14:40:00,128.99,129.11,128.92,128.96,9869.0,125.4783,125.595,125.4102,125.4491,9869.0
2023-03-13 14:45:00,128.89,128.93,128.75,128.79,6358.0,125.381,125.4199,125.2448,125.2837,6358.0
2023-03-13 14:50:00,128.82,128.88,128.74,128.75,5308.0,125.3129,125.3713,125.2351,125.2448,5308.0
2023-03-13 14:55:00,128.77,128.89,128.73,128.88,10232.0,125.2643,125.381,125.2254,125.3713,10232.0
2023-03-13 15:00:00,128.89,128.98,128.78,128.78,4273.0,125.381,125.4686,125.274,125.274,4273.0
2023-03-13 15:05:00,128.76,128.91,128.74,128.78,5283.0,125.2546,125.4005,125.2351,125.274,5283.0
2023-03-13 15:10:00,128.82,128.89,128.76,128.85,7559.0,125.3129,125.381,125.2546,125.3421,7559.0
2023-03-13 15:15:00,128.88,128.88,128.69,128.7,6704.0,125.3713,125.3713,125.1865,125.1962,6704.0
2023-03-13 15:20:00,128.68,128.68,128.2,128.23,8270.0,125.1767,125.1767,124.7098,124.739,8270.0
2023-03-13 15:25:00,128.18,128.2,127.86,128.11,24520.0,124.6903,124.7098,124.3791,124.6223,24520.0
2023-03-13 15:30:00,128.12,128.27,128.06,128.25,11809.0,124.632,124.7779,124.5736,124.7584,11809.0
2023-03-13 15:35:00,128.25,128.33,128.16,128.25,11732.0,124.7584,124.8363,124.6709,124.7584,11732.0
2023-03-13 15:40:00,128.28,128.32,128.11,128.26,13082.0,124.7876,124.8265,124.6223,124.7682,13082.0
2023-03-13 15:45:00,128.3,128.39,128.27,128.33,18360.0,124.8071,124.8946,124.7779,124.8363,18360.0
2023-03-13 15:50:00,128.32,128.4,128.24,128.34,32216.0,124.8265,124.9044,124.7487,124.846,32216.0
2023-03-13 15:55:00,128.35,128.46,128.2,128.46,110015.0,124.8557,124.9627,124.7098,124.9627,110015.0
2023-03-14 09:30:00,129.5,131.96,129.37,129.83,87677.0,125.9744,128.3674,125.848,126.2954,87677.0
2023-03-14 09:35:00,129.88,130.39,129.87,130.17,17669.0,126.3441,126.8402,126.3343,126.6262,17669.0
2023-03-14 09:40:00,130.18,130.72,130.09,130.15,15386.0,126.6359,127.1612,126.5483,126.6067,15386.0
2023-03-14 09:45:00,130.28,130.5,130.18,130.21,8147.0,126.7332,126.9472,126.6359,126.6651,8147.0
2023-03-14 09:50:00,130.2,130.35,129.93,130.09,14844.0,126.6554,126.8013,126.3927,126.5483,14844.0
2023-03-14 09:55:00,130.03,130.17,129.99,130.15,13951.0,126.49,126.6262,126.4511,126.6067,13951.0
2023-03-14 10:00:00,130.2,130.51,130.19,130.46,12572.0,126.6554,126.9569,126.6456,126.9083,12572.0
2023-03-14 10:05:00,130.39,130.62,130.36,130.58,16889.0,126.8402,127.0639,126.811,127.025,16889.0
2023-03-14 10:10:00,130.51,130.56,130.23,130.52,14201.0,126.9569,127.0056,126.6845,126.9666,14201.0
2023-03-14 10:15:00,130.56,130.71,130.42,130.42,10678.0,127.0056,127.1515,126.8694,126.8694,10678.0
2023-03-14 10:20:00,130.45,130.56,130.43,130.56,10164.0,126.8985,127.0056,126.8791,127.0056,10164.0
2023-03-14 10:25:00,130.52,130.74,130.38,130.73,9551.0,126.9666,127.1807,126.8305,127.1709,9551.0
2023-03-14 10:30:00,130.82,130.99,130.5,130.64,17449.0,127.2585,127.4238,126.9472,127.0834,17449.0
2023-03-14 10:35:00,130.65,130.95,130.61,130.84,33780.0,127.0931,127.3849,127.0542,127.2779,33780.0
2023-03-14 10:40:00,130.9,130.9,130.67,130.78,23624.0,127.3363,127.3363,127.1126,127.2196,23624.0
2023-03-14 10:45:00,130.83,131.14,130.83,131.12,13603.0,127.2682,127.5698,127.2682,127.5503,13603.0
2023-03-14 10:50:00,131.21,131.5,131.16,131.4,32030.0,127.6379,127.92,127.5892,127.8227,32030.0
2023-03-14 10:55:00,131.4,131.66,131.39,131.51,30805.0,127.8227,128.0756,127.813,127.9297,30805.0
2023-03-14 11:00:00,131.54,131.94,131.47,131.8,23959.0,127.9589,128.348,127.8908,128.2118,23959.0
2023-03-14 11:05:00,131.78,132.12,131.77,132.03,45273.0,128.1923,128.5231,128.1826,128.4355,45273.0
2023-03-14 11:10:00,132.03,132.11,131.94,131.97,14807.0,128.4355,128.5134,128.348,128.3772,14807.0
2023-03-14 11:15:00,131.98,132.01,131.88,131.91,22159.0,128.3869,128.4161,128.2896,128.3188,22159.0
2023-03-14 11:20:00,131.92,132.13,131.9,132.08,14935.0,128.3285,128.5328,128.3091,128.4842,14935.0
2023-03-14 11:25:00,132.08,132.22,132.06,132.09,15857.0,128.4842,128.6204,128.4647,128.4939,15857.0
2023-03-14 11:30:00,132.06,132.12,131.88,131.89,18302.0,128.4647,128.5231,128.2896,128.2993,18302.0
2023-03-14 11:35:00,131.9,131.91,131.66,131.75,8536.0,128.3091,128.3188,128.0756,128.1632,8536.0
2023-03-14 11:40:00,131.76,131.97,131.74,131.88,14371.0,128.1729,128.3772,128.1534,128.2896,14371.0
2023-03-14 11:45:00,131.89,131.93,131.76,131.77,15520.0,128.2993,128.3383,128.1729,128.1826,15520.0
2023-03-14 11:50:00,131.76,131.97,131.69,131.9,12425.0,128.1729,128.3772,128.1048,128.3091,12425.0
2023-03-14 11:55:00,131.92,131.93,131.72,131.78,12687.0,128.3285,128.3383,128.134,128.1923,12687.0
2023-03-14 12:00:00,131.81,131.94,131.72,131.72,16849.0,128.2215,128.348,128.134,128.134,16849.0
2023-03-14 12:05:00,131.76,131.92,131.7,131.87,19503.0,128.1729,128.3285,128.1145,128.2799,19503.0
2023-03-14 12:10:00,131.88,132.33,131.87,132.24,64984.0,128.2896,128.7274,128.2799,128.6398,64984.0
2023-03-14 12:15:00,132.24,132.5,132.22,132.35,45495.0,128.6398,128.8927,128.6204,128.7468,45495.0
2023-03-14 12:20:00,132.37,132.47,132.17,132.17,11569.0,128.7663,128.8636,128.5717,128.5717,11569.0
2023-03-14 12:25:00,132.15,132.37,131.98,132.36,5825.0,128.5523,128.7663,128.3869,128.7565,5825.0
2023-03-14 12:30:00,132.36,132.46,132.23,132.24,8262.0,128.7565,128.8538,128.6301,128.6398,8262.0
2023-03-14 12:35:00,132.25,132.41,132.18,132.22,11017.0,128.6495,128.8052,128.5814,128.6204,11017.0
2023-03-14 12:40:00,132.23,132.41,132.15,132.39,19477.0,128.6301,128.8052,128.5523,128.7857,19477.0
2023-03-14 12:45:00,132.43,132.52,132.36,132.41,22496.0,128.8246,128.9122,128.7565,128.8052,22496.0
2023-03-14 12:50:00,132.39,132.43,132.23,132.31,7367.0,128.7857,128.8246,128.6301,128.7079,7367.0
2023-03-14 12:55:00,132.3,132.37,132.15,132.25,7289.0,128.6982,128.7663,128.5523,128.6495,7289.0
2023-03-14 13:00:00,132.25,132.34,132.13,132.13,7207.0,128.6495,128.7371,128.5328,128.5328,7207.0
2023-03-14 13:05:00,132.09,132.11,131.9,131.92,12044.0,128.4939,128.5134,128.3091,128.3285,12044.0
2023-03-14 13:10:00,131.88,131.91,131.72,131.72,22361.0,128.2896,128.3188,128.134,128.134,22361.0
2023-03-14 13:15:00,131.71,131.8,131.45,131.75,15804.0,128.1242,128.2118,127.8713,128.1632,15804.0
2023-03-14 13:20:00,131.75,131.76,131.48,131.74,13644.0,128.1632,128.1729,127.9005,128.1534,13644.0
2023-03-14 13:25:00,131.75,131.9,131.72,131.81,14421.0,128.1632,128.3091,128.134,128.2215,14421.0
2023-03-14 13:30:00,131.82,131.89,131.71,131.85,11850.0,128.2313,128.2993,128.1242,128.2604,11850.0
2023-03-14 13:35:00,131.84,131.93,131.76,131.84,14170.0,128.2507,128.3383,128.1729,128.2507,14170.0
2023-03-14 13:40:00,131.84,131.85,131.3,131.36,17594.0,128.2507,128.2604,127.7254,127.7838,17594.0
2023-03-14 13:45:00,131.38,131.42,131.08,131.12,12618.0,127.8032,127.8421,127.5114,127.5503,12618.0
2023-03-14 13:50:00,131.12,131.3,131.03,131.29,17809.0,127.5503,127.7254,127.4628,127.7157,17809.0
2023-03-14 13:55:00,131.22,131.27,131.1,131.27,9025.0,127.6476,127.6962,127.5309,127.6962,9025.0
2023-03-14 14:00:00,131.27,131.41,131.14,131.21,11646.0,127.6962,127.8324,127.5698,127.6379,11646.0
2023-03-14 14:05:00,131.21,131.26,130.93,131.17,11514.0,127.6379,127.6865,127.3655,127.5989,11514.0
2023-03-14 14:10:00,131.19,131.27,131.12,131.14,8465.0,127.6184,127.6962,127.5503,127.5698,8465.0
2023-03-14 14:15:00,131.13,131.22,131.01,131.21,29327.0,127.56,127.6476,127.4433,127.6379,29327.0
2023-03-14 14:20:00,131.21,131.34,131.16,131.28,19259.0,127.6379,127.7643,127.5892,127.706,19259.0
2023-03-14 14:25:00,131.25,131.56,131.25,131.46,21553.0,127.6768,127.9783,127.6768,127.8811,21553.0
2023-03-14 14:30:00,131.46,131.55,131.37,131.53,17775.0,127.8811,127.9686,127.7935,127.9491,17775.0
2023-03-14 14:35:00,131.53,131.6,131.5,131.55,13331.0,127.9491,128.0172,127.92,127.9686,13331.0
2023-03-14 14:40:00,131.55,131.61,131.29,131.4,31826.0,127.9686,128.027,127.7157,127.8227,31826.0
2023-03-14 14:45:00,131.41,131.67,131.4,131.53,14126.0,127.8324,128.0853,127.8227,127.9491,14126.0
2023-03-14 14:50:00,131.48,131.69,131.46,131.49,21168.0,127.9005,128.1048,127.8811,127.9102,21168.0
2023-03-14 14:55:00,131.5,131.58,131.41,131.45,17256.0,127.92,127.9978,127.8324,127.8713,17256.0
2023-03-14 15:00:00,131.44,131.52,131.35,131.45,14498.0,127.8616,127.9394,127.774,127.8713,14498.0
2023-03-14 15:05:00,131.43,131.46,131.18,131.26,14875.0,127.8519,127.8811,127.6087,127.6865,14875.0
2023-03-14 15:10:00,131.25,131.26,131.03,131.07,12916.0,127.6768,127.6865,127.4628,127.5017,12916.0
2023-03-14 15:15:00,131.06,131.36,131.06,131.34,18167.0,127.4919,127.7838,127.4919,127.7643,18167.0
2023-03-14 15:20:00,131.37,131.37,131.14,131.19,11553.0,127.7935,127.7935,127.5698,127.6184,11553.0
2023-03-14 15:25:00,131.17,131.27,131.1,131.25,12554.0,127.5989,127.6962,127.5309,127.6768,12554.0
2023-03-14 15:30:00,131.25,131.5,131.24,131.45,17147.0,127.6768,127.92,127.667,127.8713,17147.0
2023-03-14 15:35:00,131.47,131.74,131.47,131.55,17543.0,127.8908,128.1534,127.8908,127.9686,17543.0
2023-03-14 15:40:00,131.51,131.79,131.47,131.74,17512.0,127.9297,128.2021,127.8908,128.1534,17512.0
2023-03-14 15:45:00,131.76,131.92,131.65,131.89,17727.0,128.1729,128.3285,128.0659,128.2993,17727.0
2023-03-14 15:50:00,131.9,132.01,131.69,131.75,32957.0,128.3091,128.4161,128.1048,128.1632,32957.0
2023-03-14 15:55:00,131.75,132.21,131.75,131.98,116077.0,128.1632,128.6106,128.1632,128.3869,116077.0
2023-03-15 09:30:00,131.36,131.66,130.53,131.0,33181.0,127.7838,128.0756,126.9764,127.4336,33181.0
2023-03-15 09:35:00,130.98,131.75,130.8,131.69,18239.0,127.4141,128.1632,127.239,128.1048,18239.0
2023-03-15 09:40:00,131.73,131.98,131.43,131.73,15048.0,128.1437,128.3869,127.8519,128.1437,15048.0
2023-03-15 09:45:00,131.75,131.98,131.63,131.87,9555.0,128.1632,128.3869,128.0464,128.2799,9555.0
2023-03-15 09:50:00,131.79,131.84,131.6,131.7,6391.0,128.2021,128.2507,128.0172,128.1145,6391.0
2023-03-15 09:55:00,131.7,132.01,131.52,131.94,41982.0,128.1145,128.4161,127.9394,128.348,41982.0
2023-03-15 10:00:00,131.95,131.98,131.36,131.52,18241.0,128.3577,128.3869,127.7838,127.9394,18241.0
2023-03-15 10:05:00,131.63,132.0,131.58,131.77,28766.0,128.0464,128.4063,127.9978,128.1826,28766.0
2023-03-15 10:10:00,131.76,132.01,131.67,131.89,13726.0,128.1729,128.4161,128.0853,128.2993,13726.0
2023-03-15 10:15:00,131.77,131.77,130.98,131.13,27016.0,128.1826,128.1826,127.4141,127.56,27016.0
2023-03-15 10:20:00,131.07,131.13,130.68,130.83,10095.0,127.5017,127.56,127.1223,127.2682,10095.0
2023-03-15 10:25:00,130.84,131.04,130.69,130.89,13772.0,127.2779,127.4725,127.132,127.3266,13772.0
2023-03-15 10:30:00,130.8,131.1,130.78,131.06,18094.0,127.239,127.5309,127.2196,127.4919,18094.0
2023-03-15 10:35:00,131.02,131.39,131.0,131.25,28922.0,127.453,127.813,127.4336,127.6768,28922.0
2023-03-15 10:40:00,131.32,131.37,131.11,131.22,13242.0,127.7449,127.7935,127.5406,127.6476,13242.0
2023-03-15 10:45:00,131.28,131.44,131.19,131.26,13294.0,127.706,127.8616,127.6184,127.6865,13294.0
2023-03-15 10:50:00,131.21,131.26,131.04,131.1,7597.0,127.6379,127.6865,127.4725,127.5309,7597.0
2023-03-15 10:55:00,131.08,131.21,130.98,131.0,11220.0,127.5114,127.6379,127.4141,127.4336,11220.0
2023-03-15 11:00:00,131.05,131.28,130.93,131.25,9608.0,127.4822,127.706,127.3655,127.6768,9608.0
2023-03-15 11:05:00,131.2,131.65,131.16,131.44,13276.0,127.6281,128.0659,127.5892,127.8616,13276.0
2023-03-15 11:10:00,131.4,131.62,131.4,131.61,4730.0,127.8227,128.0367,127.8227,128.027,4730.0
2023-03-15 11:15:00,131.6,131.93,131.57,131.73,25616.0,128.0172,128.3383,127.9881,128.1437,25616.0
2023-03-15 11:20:00,131.71,131.73,131.41,131.67,26191.0,128.1242,128.1437,127.8324,128.0853,26191.0
2023-03-15 11:25:00,131.68,131.85,131.61,131.61,18085.0,128.0951,128.2604,128.027,128.027,18085.0
2023-03-15 11:30:00,131.57,131.73,131.41,131.5,18501.0,127.9881,128.1437,127.8324,127.92,18501.0
2023-03-15 11:35:00,131.51,131.55,131.26,131.26,21864.0,127.9297,127.9686,127.6865,127.6865,21864.0
2023-03-15 11:40:00,131.27,131.54,131.27,131.54,11838.0,127.6962,127.9589,127.6962,127.9589,11838.0
2023-03-15 11:45:00,131.56,131.59,130.87,131.0,14458.0,127.9783,128.0075,127.3071,127.4336,14458.0
2023-03-15 11:50:00,130.94,130.94,130.72,130.9,15141.0,127.3752,127.3752,127.1612,127.3363,15141.0
2023-03-15 11:55:00,130.9,130.91,130.75,130.77,10232.0,127.3363,127.346,127.1904,127.2098,10232.0
2023-03-15 12:00:00,130.78,130.9,130.74,130.82,11037.0,127.2196,127.3363,127.1807,127.2585,11037.0
2023-03-15 12:05:00,130.72,130.86,130.68,130.77,10420.0,127.1612,127.2974,127.1223,127.2098,10420.0
2023-03-15 12:10:00,130.73,130.88,130.67,130.88,11723.0,127.1709,127.3168,127.1126,127.3168,11723.0
2023-03-15 12:15:00,130.86,130.94,130.81,130.85,12323.0,127.2974,127.3752,127.2487,127.2877,12323.0
2023-03-15 12:20:00,130.83,130.92,130.79,130.92,11995.0,127.2682,127.3558,127.2293,127.3558,11995.0
2023-03-15 12:25:00,130.91,131.01,130.84,130.91,24043.0,127.346,127.4433,127.2779,127.346,24043.0
2023-03-15 12:30:00,130.91,131.19,130.9,130.97,27394.0,127.346,127.6184,127.3363,127.4044,27394.0
2023-03-15 12:35:00,130.97,131.26,130.95,131.26,18387.0,127.4044,127.6865,127.3849,127.6865,18387.0
2023-03-15 12:40:00,131.25,131.26,131.02,131.09,8093.0,127.6768,127.6865,127.453,127.5211,8093.0
2023-03-15 12:45:00,131.07,131.21,131.0,131.17,15642.0,127.5017,127.6379,127.4336,127.5989,15642.0
2023-03-15 12:50:00,131.17,131.17,130.92,131.03,28428.0,127.5989,127.5989,127.3558,127.4628,28428.0
2023-03-15 12:55:00,131.03,131.15,130.9,130.98,30893.0,127.4628,127.5795,127.3363,127.4141,30893.0
2023-03-15 13:00:00,130.93,131.02,130.9,130.95,27157.0,127.3655,127.453,127.3363,127.3849,27157.0
2023-03-15 13:05:00,130.96,131.15,130.93,131.04,25022.0,127.3947,127.5795,127.3655,127.4725,25022.0
2023-03-15 13:10:00,131.03,131.19,130.98,131.19,12363.0,127.4628,127.6184,127.4141,127.6184,12363.0
2023-03-15 13:15:00,131.22,131.55,131.17,131.24,24026.0,127.6476,127.9686,127.5989,127.667,24026.0
2023-03-15 13:20:00,131.14,131.34,131.14,131.34,8700.0,127.5698,127.7643,127.5698,127.7643,8700.0
2023-03-15 13:25:00,131.33,131.4,131.28,131.35,5872.0,127.7546,127.8227,127.706,127.774,5872.0
2023-03-15 13:30:00,131.34,131.36,131.23,131.36,11936.0,127.7643,127.7838,127.6573,127.7838,11936.0
2023-03-15 13:35:00,131.38,131.46,131.31,131.44,14175.0,127.8032,127.8811,127.7351,127.8616,14175.0
2023-03-15 13:40:00,131.44,131.5,131.32,131.43,23617.0,127.8616,127.92,127.7449,127.8519,23617.0
2023-03-15 13:45:00,131.42,131.61,131.37,131.53,37504.0,127.8421,128.027,127.7935,127.9491,37504.0
2023-03-15 13:50:00,131.51,131.66,131.42,131.66,47632.0,127.9297,128.0756,127.8421,128.0756,47632.0
2023-03-15 13:55:00,131.66,131.78,131.53,131.58,8940.0,128.0756,128.1923,127.9491,127.9978,8940.0
2023-03-15 14:00:00,131.58,131.64,131.48,131.64,13213.0,127.9978,128.0562,127.9005,128.0562,13213.0
2023-03-15 14:05:00,131.62,131.9,131.62,131.82,32648.0,128.0367,128.3091,128.0367,128.2313,32648.0
2023-03-15 14:10:00,131.84,132.16,131.81,132.14,28308.0,128.2507,128.562,128.2215,128.5425,28308.0
2023-03-15 14:15:00,132.15,132.37,132.03,132.32,55697.0,128.5523,128.7663,128.4355,128.7176,55697.0
2023-03-15 14:20:00,132.33,132.53,132.22,132.5,13604.0,128.7274,128.9219,128.6204,128.8927,13604.0
2023-03-15 14:25:00,132.46,133.06,132.45,132.69,45349.0,128.8538,129.4375,128.8441,129.0776,45349.0
2023-03-15 14:30:00,132.74,132.82,132.64,132.75,51944.0,129.1262,129.204,129.0289,129.1359,51944.0
2023-03-15 14:35:00,132.75,132.83,132.63,132.72,33475.0,129.1359,129.2138,129.0192,129.1067,33475.0
2023-03-15 14:40:00,132.71,132.89,132.64,132.83,18576.0,129.097,129.2721,129.0289,129.2138,18576.0
2023-03-15 14:45:00,132.83,132.85,132.52,132.53,24263.0,129.2138,129.2332,128.9122,128.9219,24263.0
2023-03-15 14:50:00,132.52,132.77,132.38,132.75,50227.0,128.9122,129.1554,128.776,129.1359,50227.0
2023-03-15 14:55:00,132.74,132.84,132.68,132.76,49996.0,129.1262,129.2235,129.0678,129.1457,49996.0
2023-03-15 15:00:00,132.78,132.81,132.56,132.6,43089.0,129.1651,129.1943,128.9511,128.99,43089.0
2023-03-15 15:05:00,132.6,132.76,132.47,132.5,20408.0,128.99,129.1457,128.8636,128.8927,20408.0
2023-03-15 15:10:00,132.54,132.81,132.47,132.81,33431.0,128.9316,129.1943,128.8636,129.1943,33431.0
2023-03-15 15:15:00,132.81,133.08,132.81,133.01,41250.0,129.1943,129.4569,129.1943,129.3889,41250.0
2023-03-15 15:20:00,133.01,133.38,132.92,133.29,84959.0,129.3889,129.7488,129.3013,129.6612,84959.0
2023-03-15 15:25:00,133.3,133.32,132.96,133.06,22461.0,129.671,129.6904,129.3402,129.4375,22461.0
2023-03-15 15:30:00,132.97,133.14,132.96,133.02,41841.0,129.3499,129.5153,129.3402,129.3986,41841.0
2023-03-15 15:35:00,133.03,133.1,132.57,132.73,31052.0,129.4083,129.4764,128.9608,129.1165,31052.0
2023-03-15 15:40:00,132.69,132.77,132.37,132.74,35302.0,129.0776,129.1554,128.7663,129.1262,35302.0
2023-03-15 15:45:00,132.73,132.79,132.57,132.64,40853.0,129.1165,129.1748,128.9608,129.0289,40853.0
2023-03-15 15:50:00,132.6,132.6,132.36,132.49,54878.0,128.99,128.99,128.7565,128.883,54878.0
2023-03-15 15:55:00,132.49,132.93,132.49,132.8,165659.0,128.883,129.311,128.883,129.1846,165659.0
2023-03-16 09:30:00,132.47,133.36,132.39,133.36,29360.0,128.8636,129.7293,128.7857,129.7293,29360.0
2023-03-16 09:35:00,133.2,133.59,133.08,133.28,35219.0,129.5737,129.9531,129.4569,129.6515,35219.0
2023-03-16 09:40:00,133.21,133.28,132.97,133.0,4598.0,129.5834,129.6515,129.3499,129.3791,4598.0
2023-03-16 09:45:00,133.15,133.45,133.09,133.35,5125.0,129.525,129.8169,129.4667,129.7196,5125.0
2023-03-16 09:50:00,133.26,133.46,133.17,133.25,26533.0,129.632,129.8266,129.5445,129.6223,26533.0
2023-03-16 09:55:00,133.29,133.61,133.12,133.61,11932.0,129.6612,129.9725,129.4959,129.9725,11932.0
2023-03-16 10:00:00,133.64,133.79,133.59,133.74,10951.0,130.0017,130.1476,129.9531,130.099,10951.0
2023-03-16 10:05:00,133.68,133.68,133.46,133.53,14149.0,130.0406,130.0406,129.8266,129.8947,14149.0
2023-03-16 10:10:00,133.52,133.55,133.3,133.42,17382.0,129.885,129.9142,129.671,129.7877,17382.0
2023-03-16 10:15:00,133.47,133.89,133.37,133.85,22145.0,129.8363,130.2449,129.7391,130.206,22145.0
2023-03-16 10:20:00,133.73,134.11,133.7,134.01,29448.0,130.0893,130.4589,130.0601,130.3616,29448.0
2023-03-16 10:25:00,134.05,134.26,133.99,134.23,15561.0,130.4005,130.6048,130.3422,130.5756,15561.0
2023-03-16 10:30:00,134.21,134.21,133.96,134.17,27166.0,130.5562,130.5562,130.313,130.5173,27166.0
2023-03-16 10:35:00,134.19,134.2,133.98,134.02,17912.0,130.5367,130.5465,130.3324,130.3714,17912.0
2023-03-16 10:40:00,134.0,134.11,133.91,134.03,23413.0,130.3519,130.4589,130.2644,130.3811,23413.0
2023-03-16 10:45:00,134.05,134.16,133.96,134.13,20657.0,130.4005,130.5075,130.313,130.4784,20657.0
2023-03-16 10:50:00,134.11,134.41,133.97,134.41,14368.0,130.4589,130.7507,130.3227,130.7507,14368.0
2023-03-16 10:55:00,134.4,134.59,134.32,134.58,19882.0,130.741,130.9258,130.6632,130.9161,19882.0
2023-03-16 11:00:00,134.64,134.76,134.5,134.7,29441.0,130.9745,131.0912,130.8383,131.0328,29441.0
2023-03-16 11:05:00,134.68,135.0,134.65,134.9,26990.0,131.0134,131.3247,130.9842,131.2274,26990.0
2023-03-16 11:10:00,134.9,134.92,134.41,134.42,5163.0,131.2274,131.2469,130.7507,130.7605,5163.0
2023-03-16 11:15:00,134.33,134.45,134.12,134.21,11794.0,130.6729,130.7896,130.4686,130.5562,11794.0
2023-03-16 11:20:00,134.21,134.44,134.21,134.3,13072.0,130.5562,130.7799,130.5562,130.6437,13072.0
2023-03-16 11:25:00,134.35,134.52,134.27,134.36,9215.0,130.6924,130.8577,130.6145,130.7021,9215.0
2023-03-16 11:30:00,134.43,134.55,134.28,134.49,9670.0,130.7702,130.8869,130.6243,130.8286,9670.0
2023-03-16 11:35:00,134.51,134.68,134.51,134.56,7818.0,130.848,131.0134,130.848,130.8967,7818.0
2023-03-16 11:40:00,134.55,134.71,134.51,134.51,6442.0,130.8869,131.0426,130.848,130.848,6442.0
2023-03-16 11:45:00,134.5,134.77,134.46,134.75,15656.0,130.8383,131.1009,130.7994,131.0815,15656.0
2023-03-16 11:50:00,134.76,134.84,134.68,134.76,12833.0,131.0912,131.169,131.0134,131.0912,12833.0
2023-03-16 11:55:00,134.75,134.9,134.66,134.68,8608.0,131.0815,131.2274,130.9939,131.0134,8608.0
2023-03-16 12:00:00,134.63,134.77,133.78,133.81,33410.0,130.9647,131.1009,130.1379,130.1671,33410.0
2023-03-16 12:05:00,133.78,133.78,133.51,133.55,12059.0,130.1379,130.1379,129.8752,129.9142,12059.0
2023-03-16 12:10:00,133.53,133.57,133.37,133.55,9992.0,129.8947,129.9336,129.7391,129.9142,9992.0
2023-03-16 12:15:00,133.55,133.87,133.55,133.79,4995.0,129.9142,130.2254,129.9142,130.1476,4995.0
2023-03-16 12:20:00,133.8,133.8,133.6,133.74,17211.0,130.1573,130.1573,129.9628,130.099,17211.0
2023-03-16 12:25:00,133.74,133.78,133.59,133.69,15232.0,130.099,130.1379,129.9531,130.0503,15232.0
2023-03-16 12:30:00,133.73,133.89,133.64,133.64,10286.0,130.0893,130.2449,130.0017,130.0017,10286.0
2023-03-16 12:35:00,133.65,133.7,133.59,133.67,12594.0,130.0114,130.0601,129.9531,130.0309,12594.0
2023-03-16 12:40:00,133.69,133.71,133.46,133.53,14673.0,130.0503,130.0698,129.8266,129.8947,14673.0
2023-03-16 12:45:00,133.55,133.67,133.53,133.66,18023.0,129.9142,130.0309,129.8947,130.0212,18023.0
2023-03-16 12:50:00,133.69,134.01,133.67,133.8,11858.0,130.0503,130.3616,130.0309,130.1573,11858.0
2023-03-16 12:55:00,133.81,133.9,133.8,133.9,2485.0,130.1671,130.2546,130.1573,130.2546,2485.0
2023-03-16 13:00:00,133.86,133.97,133.79,133.97,6677.0,130.2157,130.3227,130.1476,130.3227,6677.0
2023-03-16 13:05:00,133.97,134.0,133.81,133.85,11013.0,130.3227,130.3519,130.1671,130.206,11013.0
2023-03-16 13:10:00,133.82,133.91,133.78,133.86,14413.0,130.1768,130.2644,130.1379,130.2157,14413.0
2023-03-16 13:15:00,133.88,134.03,133.78,134.01,49476.0,130.2352,130.3811,130.1379,130.3616,49476.0
2023-03-16 13:20:00,134.1,134.17,134.09,134.13,4673.0,130.4492,130.5173,130.4395,130.4784,4673.0
2023-03-16 13:25:00,134.11,134.21,134.04,134.19,5592.0,130.4589,130.5562,130.3908,130.5367,5592.0
2023-03-16 13:30:00,134.22,134.28,134.17,134.21,3706.0,130.5659,130.6243,130.5173,130.5562,3706.0
2023-03-16 13:35:00,134.22,134.25,134.01,134.01,5505.0,130.5659,130.5951,130.3616,130.3616,5505.0
2023-03-16 13:40:00,134.05,134.08,133.86,133.9,6957.0,130.4005,130.4297,130.2157,130.2546,6957.0
2023-03-16 13:45:00,133.91,133.91,133.73,133.83,6074.0,130.2644,130.2644,130.0893,130.1865,6074.0
2023-03-16 13:50:00,133.79,133.79,133.65,133.74,4292.0,130.1476,130.1476,130.0114,130.099,4292.0
2023-03-16 13:55:00,133.73,133.96,133.7,133.96,6594.0,130.0893,130.313,130.0601,130.313,6594.0
2023-03-16 14:00:00,133.97,134.04,133.94,134.01,9516.0,130.3227,130.3908,130.2935,130.3616,9516.0
2023-03-16 14:05:00,134.02,134.13,133.86,134.03,8364.0,130.3714,130.4784,130.2157,130.3811,8364.0
2023-03-16 14:10:00,134.05,134.05,133.79,133.79,8688.0,130.4005,130.4005,130.1476,130.1476,8688.0
2023-03-16 14:15:00,133.76,133.76,133.55,133.62,5655.0,130.1184,130.1184,129.9142,129.9822,5655.0
2023-03-16 14:20:00,133.65,133.66,133.49,133.61,11555.0,130.0114,130.0212,129.8558,129.9725,11555.0
2023-03-16 14:25:00,133.62,133.62,133.38,133.49,4578.0,129.9822,129.9822,129.7488,129.8558,4578.0
2023-03-16 14:30:00,133.5,133.5,133.25,133.3,9098.0,129.8655,129.8655,129.6223,129.671,9098.0
2023-03-16 14:35:00,133.33,133.47,133.31,133.4,4322.0,129.7001,129.8363,129.6807,129.7682,4322.0
2023-03-16 14:40:00,133.42,133.62,133.38,133.62,10545.0,129.7877,129.9822,129.7488,129.9822,10545.0
2023-03-16 14:45:00,133.61,133.64,133.48,133.48,6643.0,129.9725,130.0017,129.8461,129.8461,6643.0
2023-03-16 14:50:00,133.44,133.45,133.32,133.37,6977.0,129.8071,129.8169,129.6904,129.7391,6977.0
2023-03-16 14:55:00,133.37,133.67,133.36,133.67,9265.0,129.7391,130.0309,129.7293,130.0309,9265.0
2023-03-16 15:00:00,133.69,133.77,133.6,133.65,9972.0,130.0503,130.1282,129.9628,130.0114,9972.0
2023-03-16 15:05:00,133.67,133.7,133.48,133.48,15896.0,130.0309,130.0601,129.8461,129.8461,15896.0
2023-03-16 15:10:00,133.5,133.65,133.49,133.53,17463.0,129.8655,130.0114,129.8558,129.8947,17463.0
2023-03-16 15:15:00,133.53,133.62,133.39,133.41,7712.0,129.8947,129.9822,129.7585,129.778,7712.0
2023-03-16 15:20:00,133.41,133.47,133.29,133.41,11450.0,129.778,129.8363,129.6612,129.778,11450.0
2023-03-16 15:25:00,133.39,133.52,133.29,133.52,8495.0,129.7585,129.885,129.6612,129.885,8495.0
2023-03-16 15:30:00,133.57,133.65,133.44,133.55,13483.0,129.9336,130.0114,129.8071,129.9142,13483.0
2023-03-16 15:35:00,133.56,133.65,133.46,133.53,17249.0,129.9239,130.0114,129.8266,129.8947,17249.0
2023-03-16 15:40:00,133.53,133.73,133.53,133.73,24098.0,129.8947,130.0893,129.8947,130.0893,24098.0
2023-03-16 15:45:00,133.73,133.74,133.51,133.69,23160.0,130.0893,130.099,129.8752,130.0503,23160.0
2023-03-16 15:50:00,133.78,133.78,133.45,133.45,32578.0,130.1379,130.1379,129.8169,129.8169,32578.0
2023-03-16 15:55:00,133.47,133.69,133.37,133.55,106179.0,129.8363,130.0503,129.7391,129.9142,106179.0
2023-03-17 09:30:00,133.68,133.68,132.78,133.05,172977.0,130.0406,130.0406,129.1651,129.4278,172977.0
2023-03-17 09:35:00,133.02,133.28,132.86,133.14,5508.0,129.3986,129.6515,129.2429,129.5153,5508.0
2023-03-17 09:40:00,133.13,133.39,133.07,133.1,3912.0,129.5056,129.7585,129.4472,129.4764,3912.0
2023-03-17 09:45:00,133.11,133.2,132.8,132.8,3842.0,129.4861,129.5737,129.1846,129.1846,3842.0
2023-03-17 09:50:00,132.77,132.84,132.33,132.4,3310.0,129.1554,129.2235,128.7274,128.7955,3310.0
2023-03-17 09:55:00,132.37,132.53,132.36,132.43,3479.0,128.7663,128.9219,128.7565,128.8246,3479.0
2023-03-17 10:00:00,132.52,132.82,132.45,132.81,5452.0,128.9122,129.204,128.8441,129.1943,5452.0
2023-03-17 10:05:00,132.72,132.72,132.23,132.26,4774.0,129.1067,129.1067,128.6301,128.6593,4774.0
2023-03-17 10:10:00,132.08,132.08,131.82,132.0,9712.0,128.4842,128.4842,128.2313,128.4063,9712.0
2023-03-17 10:15:00,132.1,132.21,132.05,132.08,3074.0,128.5036,128.6106,128.455,128.4842,3074.0
2023-03-17 10:20:00,132.02,132.08,131.61,131.61,4578.0,128.4258,128.4842,128.027,128.027,4578.0
2023-03-17 10:25:00,131.64,131.74,131.53,131.74,3159.0,128.0562,128.1534,127.9491,128.1534,3159.0
2023-03-17 10:30:00,131.76,131.77,131.25,131.34,4043.0,128.1729,128.1826,127.6768,127.7643,4043.0
2023-03-17 10:35:00,131.38,131.6,131.32,131.6,5842.0,127.8032,128.0172,127.7449,128.0172,5842.0
2023-03-17 10:40:00,131.59,131.6,131.37,131.37,2400.0,128.0075,128.0172,127.7935,127.7935,2400.0
2023-03-17 10:45:00,131.36,131.5,131.31,131.42,5061.0,127.7838,127.92,127.7351,127.8421,5061.0
2023-03-17 10:50:00,131.43,131.49,131.22,131.49,4924.0,127.8519,127.9102,127.6476,127.9102,4924.0
2023-03-17 10:55:00,131.4,131.5,131.33,131.42,4205.0,127.8227,127.92,127.7546,127.8421,4205.0
2023-03-17 11:00:00,131.42,131.43,131.26,131.3,2165.0,127.8421,127.8519,127.6865,127.7254,2165.0
2023-03-17 11:05:00,131.32,131.6,131.31,131.42,3252.0,127.7449,128.0172,127.7351,127.8421,3252.0
2023-03-17 11:10:00,131.4,131.6,131.35,131.5,5401.0,127.8227,128.0172,127.774,127.92,5401.0
2023-03-17 11:15:00,131.54,131.74,131.54,131.6,5109.0,127.9589,128.1534,127.9589,128.0172,5109.0
2023-03-17 11:20:00,131.66,131.71,131.64,131.66,1917.0,128.0756,128.1242,128.0562,128.0756,1917.0
2023-03-17 11:25:00,131.63,131.7,131.5,131.62,3000.0,128.0464,128.1145,127.92,128.0367,3000.0
2023-03-17 11:30:00,131.56,131.81,131.53,131.77,8625.0,127.9783,128.2215,127.9491,128.1826,8625.0
2023-03-17 11:35:00,131.79,131.89,131.45,131.5,3877.0,128.2021,128.2993,127.8713,127.92,3877.0
2023-03-17 11:40:00,131.54,131.58,131.34,131.39,4143.0,127.9589,127.9978,127.7643,127.813,4143.0
2023-03-17 11:45:00,131.36,131.55,131.36,131.44,2918.0,127.7838,127.9686,127.7838,127.8616,2918.0
2023-03-17 11:50:00,131.46,131.47,131.11,131.11,4315.0,127.8811,127.8908,127.5406,127.5406,4315.0
2023-03-17 11:55:00,131.12,131.23,130.95,131.19,8393.0,127.5503,127.6573,127.3849,127.6184,8393.0
2023-03-17 12:00:00,131.22,131.38,131.16,131.16,4150.0,127.6476,127.8032,127.5892,127.5892,4150.0
2023-03-17 12:05:00,131.14,131.24,131.06,131.19,5004.0,127.5698,127.667,127.4919,127.6184,5004.0
2023-03-17 12:10:00,131.19,131.22,131.06,131.16,4713.0,127.6184,127.6476,127.4919,127.5892,4713.0
2023-03-17 12:15:00,131.15,131.27,131.12,131.15,3932.0,127.5795,127.6962,127.5503,127.5795,3932.0
2023-03-17 12:20:00,131.12,131.3,131.12,131.19,3799.0,127.5503,127.7254,127.5503,127.6184,3799.0
2023-03-17 12:25:00,131.19,131.42,131.18,131.37,6112.0,127.6184,127.8421,127.6087,127.7935,6112.0
2023-03-17 12:30:00,131.35,131.56,131.29,131.37,10922.0,127.774,127.9783,127.7157,127.7935,10922.0
2023-03-17 12:35:00,131.38,131.5,131.37,131.48,3685.0,127.8032,127.92,127.7935,127.9005,3685.0
2023-03-17 12:40:00,131.49,131.53,131.45,131.49,3559.0,127.9102,127.9491,127.8713,127.9102,3559.0
2023-03-17 12:45:00,131.46,131.68,131.46,131.64,8689.0,127.8811,128.0951,127.8811,128.0562,8689.0
2023-03-17 12:50:00,131.61,131.62,131.41,131.42,3059.0,128.027,128.0367,127.8324,127.8421,3059.0
2023-03-17 12:55:00,131.37,131.47,131.33,131.44,10225.0,127.7935,127.8908,127.7546,127.8616,10225.0
2023-03-17 13:00:00,131.46,131.49,131.36,131.41,3903.0,127.8811,127.9102,127.7838,127.8324,3903.0
2023-03-17 13:05:00,131.46,131.6,131.45,131.53,4215.0,127.8811,128.0172,127.8713,127.9491,4215.0
2023-03-17 13:10:00,131.57,131.6,131.47,131.6,2722.0,127.9881,128.0172,127.8908,128.0172,2722.0
2023-03-17 13:15:00,131.6,131.7,131.54,131.59,4014.0,128.0172,128.1145,127.9589,128.0075,4014.0
2023-03-17 13:20:00,131.6,131.85,131.6,131.72,4816.0,128.0172,128.2604,128.0172,128.134,4816.0
2023-03-17 13:25:00,131.61,131.67,131.56,131.56,8686.0,128.027,128.0853,127.9783,127.9783,8686.0
2023-03-17 13:30:00,131.58,131.68,131.48,131.51,11223.0,127.9978,128.0951,127.9005,127.9297,11223.0
2023-03-17 13:35:00,131.46,131.46,131.34,131.44,3448.0,127.8811,127.8811,127.7643,127.8616,3448.0
2023-03-17 13:40:00,131.48,131.48,131.16,131.25,2968.0,127.9005,127.9005,127.5892,127.6768,2968.0
2023-03-17 13:45:00,131.27,131.28,131.18,131.19,3714.0,127.6962,127.706,127.6087,127.6184,3714.0
2023-03-17 13:50:00,131.19,131.22,131.0,131.09,3286.0,127.6184,127.6476,127.4336,127.5211,3286.0
2023-03-17 13:55:00,131.07,131.08,130.96,131.04,3222.0,127.5017,127.5114,127.3947,127.4725,3222.0
2023-03-17 14:00:00,131.08,131.14,130.97,130.97,2795.0,127.5114,127.5698,127.4044,127.4044,2795.0
2023-03-17 14:05:00,130.96,130.98,130.77,130.81,6249.0,127.3947,127.4141,127.2098,127.2487,6249.0
2023-03-17 14:10:00,130.81,130.96,130.75,130.8,4782.0,127.2487,127.3947,127.1904,127.239,4782.0
2023-03-17 14:15:00,130.77,130.86,130.74,130.8,4263.0,127.2098,127.2974,127.1807,127.239,4263.0
2023-03-17 14:20:00,130.8,130.84,130.66,130.66,3552.0,127.239,127.2779,127.1028,127.1028,3552.0
2023-03-17 14:25:00,130.63,130.68,130.48,130.62,5639.0,127.0736,127.1223,126.9277,127.0639,5639.0
2023-03-17 14:30:00,130.64,130.76,130.64,130.7,5096.0,127.0834,127.2001,127.0834,127.1417,5096.0
2023-03-17 14:35:00,130.73,130.76,130.5,130.58,6599.0,127.1709,127.2001,126.9472,127.025,6599.0
2023-03-17 14:40:00,130.62,130.7,130.54,130.69,4390.0,127.0639,127.1417,126.9861,127.132,4390.0
2023-03-17 14:45:00,130.64,130.77,130.59,130.76,5759.0,127.0834,127.2098,127.0347,127.2001,5759.0
2023-03-17 14:50:00,130.72,130.74,130.48,130.74,11949.0,127.1612,127.1807,126.9277,127.1807,11949.0
2023-03-17 14:55:00,130.73,130.78,130.61,130.68,7465.0,127.1709,127.2196,127.0542,127.1223,7465.0
2023-03-17 15:00:00,130.68,130.79,130.64,130.78,4174.0,127.1223,127.2293,127.0834,127.2196,4174.0
2023-03-17 15:05:00,130.8,130.8,130.66,130.71,7313.0,127.239,127.239,127.1028,127.1515,7313.0
2023-03-17 15:10:00,130.66,130.81,130.54,130.79,16296.0,127.1028,127.2487,126.9861,127.2293,16296.0
2023-03-17 15:15:00,130.82,131.09,130.76,130.84,11490.0,127.2585,127.5211,127.2001,127.2779,11490.0
2023-03-17 15:20:00,130.87,130.87,130.73,130.81,6838.0,127.3071,127.3071,127.1709,127.2487,6838.0
2023-03-17 15:25:00,130.83,131.05,130.83,130.95,6771.0,127.2682,127.4822,127.2682,127.3849,6771.0
2023-03-17 15:30:00,130.93,130.93,130.73,130.88,6689.0,127.3655,127.3655,127.1709,127.3168,6689.0
2023-03-17 15:35:00,130.88,130.88,130.46,130.48,15000.0,127.3168,127.3168,126.9083,126.9277,15000.0
2023-03-17 15:40:00,130.49,130.62,130.48,130.57,13459.0,126.9375,127.0639,126.9277,127.0153,13459.0
2023-03-17 15:45:00,130.56,130.66,130.46,130.62,25056.0,127.0056,127.1028,126.9083,127.0639,25056.0
2023-03-17 15:50:00,130.59,130.72,130.51,130.71,43392.0,127.0347,127.1612,126.9569,127.1515,43392.0
2023-03-17 15:55:00,130.72,130.76,130.58,130.7,97258.0,127.1612,127.2001,127.025,127.1417,97258.0
2023-03-20 09:30:00,131.13,132.09,130.9,131.7,13130.0,127.56,128.4939,127.3363,128.1145,13130.0
2023-03-20 09:35:00,131.55,131.68,131.4,131.67,16147.0,127.9686,128.0951,127.8227,128.0853,16147.0
2023-03-20 09:40:00,131.75,132.22,131.73,132.21,4530.0,128.1632,128.6204,128.1437,128.6106,4530.0
2023-03-20 09:45:00,132.34,132.59,132.28,132.48,13667.0,128.7371,128.9803,128.6787,128.8733,13667.0
2023-03-20 09:50:00,132.61,132.96,132.55,132.91,13314.0,128.9997,129.3402,128.9414,129.2916,13314.0
2023-03-20 09:55:00,132.89,133.07,132.83,132.84,4406.0,129.2721,129.4472,129.2138,129.2235,4406.0
2023-03-20 10:00:00,132.84,132.89,132.47,132.68,4937.0,129.2235,129.2721,128.8636,129.0678,4937.0
2023-03-20 10:05:00,132.68,132.68,132.17,132.17,1225.0,129.0678,129.0678,128.5717,128.5717,1225.0
2023-03-20 10:10:00,132.19,132.25,131.83,131.84,3784.0,128.5912,128.6495,128.241,128.2507,3784.0
2023-03-20 10:15:00,131.84,131.91,131.64,131.7,5607.0,128.2507,128.3188,128.0562,128.1145,5607.0
2023-03-20 10:20:00,131.68,131.82,131.59,131.6,5194.0,128.0951,128.2313,128.0075,128.0172,5194.0
2023-03-20 10:25:00,131.6,131.67,131.51,131.65,6156.0,128.0172,128.0853,127.9297,128.0659,6156.0
2023-03-20 10:30:00,131.64,131.69,131.53,131.53,3623.0,128.0562,128.1048,127.9491,127.9491,3623.0
2023-03-20 10:35:00,131.56,131.56,131.44,131.51,5271.0,127.9783,127.9783,127.8616,127.9297,5271.0
2023-03-20 10:40:00,131.48,131.7,131.46,131.66,6636.0,127.9005,128.1145,127.8811,128.0756,6636.0
2023-03-20 10:45:00,131.66,131.66,131.44,131.62,6052.0,128.0756,128.0756,127.8616,128.0367,6052.0
2023-03-20 10:50:00,131.62,131.78,131.53,131.77,6564.0,128.0367,128.1923,127.9491,128.1826,6564.0
2023-03-20 10:55:00,131.75,132.09,131.74,131.94,4662.0,128.1632,128.4939,128.1534,128.348,4662.0
2023-03-20 11:00:00,131.9,132.23,131.9,131.93,9843.0,128.3091,128.6301,128.3091,128.3383,9843.0
2023-03-20 11:05:00,131.85,131.87,131.74,131.79,4990.0,128.2604,128.2799,128.1534,128.2021,4990.0
2023-03-20 11:10:00,131.8,131.87,131.52,131.87,7573.0,128.2118,128.2799,127.9394,128.2799,7573.0
2023-03-20 11:15:00,131.83,131.87,131.68,131.76,4768.0,128.241,128.2799,128.0951,128.1729,4768.0
2023-03-20 11:20:00,131.74,131.77,131.68,131.75,3849.0,128.1534,128.1826,128.0951,128.1632,3849.0
2023-03-20 11:25:00,131.8,131.84,131.63,131.76,7550.0,128.2118,128.2507,128.0464,128.1729,7550.0
2023-03-20 11:30:00,131.78,131.8,131.45,131.45,2813.0,128.1923,128.2118,127.8713,127.8713,2813.0
2023-03-20 11:35:00,131.45,131.52,131.37,131.51,6557.0,127.8713,127.9394,127.7935,127.9297,6557.0
2023-03-20 11:40:00,131.44,131.44,131.22,131.26,4753.0,127.8616,127.8616,127.6476,127.6865,4753.0
2023-03-20 11:45:00,131.28,131.5,131.28,131.47,4628.0,127.706,127.92,127.706,127.8908,4628.0
2023-03-20 11:50:00,131.47,131.57,131.39,131.39,7511.0,127.8908,127.9881,127.813,127.813,7511.0
2023-03-20 11:55:00,131.4,131.43,131.26,131.33,6015.0,127.8227,127.8519,127.6865,127.7546,6015.0
2023-03-20 12:00:00,131.36,131.51,131.31,131.31,4291.0,127.7838,127.9297,127.7351,127.7351,4291.0
2023-03-20 12:05:00,131.28,131.33,131.13,131.13,7169.0,127.706,127.7546,127.56,127.56,7169.0
2023-03-20 12:10:00,131.13,131.14,130.9,130.98,3745.0,127.56,127.5698,127.3363,127.4141,3745.0
2023-03-20 12:15:00,130.98,131.02,130.91,130.94,1926.0,127.4141,127.453,127.346,127.3752,1926.0
2023-03-20 12:20:00,130.97,131.04,130.9,131.01,4839.0,127.4044,127.4725,127.3363,127.4433,4839.0
2023-03-20 12:25:00,131.02,131.09,130.96,131.09,2402.0,127.453,127.5211,127.3947,127.5211,2402.0
2023-03-20 12:30:00,131.11,131.12,131.01,131.08,5996.0,127.5406,127.5503,127.4433,127.5114,5996.0
2023-03-20 12:35:00,131.07,131.17,131.0,131.16,9975.0,127.5017,127.5989,127.4336,127.5892,9975.0
2023-03-20 12:40:00,131.15,131.23,131.13,131.23,5309.0,127.5795,127.6573,127.56,127.6573,5309.0
2023-03-20 12:45:00,131.22,131.3,131.19,131.3,3997.0,127.6476,127.7254,127.6184,127.7254,3997.0
2023-03-20 12:50:00,131.31,131.49,131.31,131.44,2920.0,127.7351,127.9102,127.7351,127.8616,2920.0
2023-03-20 12:55:00,131.45,131.59,131.45,131.55,6343.0,127.8713,128.0075,127.8713,127.9686,6343.0
2023-03-20 13:00:00,131.55,131.63,131.53,131.63,4516.0,127.9686,128.0464,127.9491,128.0464,4516.0
2023-03-20 13:05:00,131.68,131.82,131.67,131.81,3144.0,128.0951,128.2313,128.0853,128.2215,3144.0
2023-03-20 13:10:00,131.8,131.83,131.71,131.81,4105.0,128.2118,128.241,128.1242,128.2215,4105.0
2023-03-20 13:15:00,131.8,132.04,131.8,132.04,14354.0,128.2118,128.4453,128.2118,128.4453,14354.0
2023-03-20 13:20:00,132.06,132.25,131.97,132.23,5425.0,128.4647,128.6495,128.3772,128.6301,5425.0
2023-03-20 13:25:00,132.24,132.29,132.21,132.28,4033.0,128.6398,128.6885,128.6106,128.6787,4033.0
2023-03-20 13:30:00,132.29,132.36,132.25,132.26,6150.0,128.6885,128.7565,128.6495,128.6593,6150.0
2023-03-20 13:35:00,132.24,132.27,132.17,132.21,3753.0,128.6398,128.669,128.5717,128.6106,3753.0
2023-03-20 13:40:00,132.21,132.39,132.13,132.31,7972.0,128.6106,128.7857,128.5328,128.7079,7972.0
2023-03-20 13:45:00,132.24,132.24,132.02,132.04,4277.0,128.6398,128.6398,128.4258,128.4453,4277.0
2023-03-20 13:50:00,131.99,131.99,131.74,131.78,5684.0,128.3966,128.3966,128.1534,128.1923,5684.0
2023-03-20 13:55:00,131.74,131.87,131.7,131.82,5595.0,128.1534,128.2799,128.1145,128.2313,5595.0
2023-03-20 14:00:00,131.82,131.82,131.64,131.64,3741.0,128.2313,128.2313,128.0562,128.0562,3741.0
2023-03-20 14:05:00,131.62,131.63,131.49,131.5,4257.0,128.0367,128.0464,127.9102,127.92,4257.0
2023-03-20 14:10:00,131.52,131.56,131.46,131.55,4284.0,127.9394,127.9783,127.8811,127.9686,4284.0
2023-03-20 14:15:00,131.58,131.61,131.42,131.49,5107.0,127.9978,128.027,127.8421,127.9102,5107.0
2023-03-20 14:20:00,131.49,131.63,131.4,131.62,4013.0,127.9102,128.0464,127.8227,128.0367,4013.0
2023-03-20 14:25:00,131.62,131.67,131.56,131.63,6895.0,128.0367,128.0853,127.9783,128.0464,6895.0
2023-03-20 14:30:00,131.57,131.67,131.51,131.58,5766.0,127.9881,128.0853,127.9297,127.9978,5766.0
2023-03-20 14:35:00,131.55,131.55,131.4,131.41,4628.0,127.9686,127.9686,127.8227,127.8324,4628.0
2023-03-20 14:40:00,131.42,131.47,131.36,131.37,6434.0,127.8421,127.8908,127.7838,127.7935,6434.0
2023-03-20 14:45:00,131.34,131.55,131.34,131.47,6291.0,127.7643,127.9686,127.7643,127.8908,6291.0
2023-03-20 14:50:00,131.46,131.67,131.46,131.59,7483.0,127.8811,128.0853,127.8811,128.0075,7483.0
2023-03-20 14:55:00,131.59,131.65,131.51,131.55,5162.0,128.0075,128.0659,127.9297,127.9686,5162.0
2023-03-20 15:00:00,131.55,131.63,131.49,131.56,6722.0,127.9686,128.0464,127.9102,127.9783,6722.0
2023-03-20 15:05:00,131.56,131.65,131.51,131.6,6215.0,127.9783,128.0659,127.9297,128.0172,6215.0
2023-03-20 15:10:00,131.6,131.7,131.6,131.6,4655.0,128.0172,128.1145,128.0172,128.0172,4655.0
2023-03-20 15:15:00,131.59,131.68,131.54,131.66,7550.0,128.0075,128.0951,127.9589,128.0756,7550.0
2023-03-20 15:20:00,131.66,131.68,131.52,131.68,9817.0,128.0756,128.0951,127.9394,128.0951,9817.0
2023-03-20 15:25:00,131.69,131.81,131.69,131.81,6520.0,128.1048,128.2215,128.1048,128.2215,6520.0
2023-03-20 15:30:00,131.81,131.92,131.75,131.8,12848.0,128.2215,128.3285,128.1632,128.2118,12848.0
2023-03-20 15:35:00,131.81,131.97,131.81,131.81,9706.0,128.2215,128.3772,128.2215,128.2215,9706.0
2023-03-20 15:40:00,131.8,131.93,131.8,131.91,14041.0,128.2118,128.3383,128.2118,128.3188,14041.0
2023-03-20 15:45:00,131.89,131.98,131.82,131.9,21162.0,128.2993,128.3869,128.2313,128.3091,21162.0
2023-03-20 15:50:00,131.91,132.0,131.84,131.84,26149.0,128.3188,128.4063,128.2507,128.2507,26149.0
2023-03-20 15:55:00,131.87,131.95,131.7,131.76,83863.0,128.2799,128.3577,128.1145,128.1729,83863.0
2023-03-21 09:30:00,132.21,132.71,132.21,132.45,9643.0,128.6106,129.097,128.6106,128.8441,9643.0
2023-03-21 09:35:00,132.14,132.24,132.0,132.16,5601.0,128.5425,128.6398,128.4063,128.562,5601.0
2023-03-21 09:40:00,132.22,132.27,131.75,131.78,6948.0,128.6204,128.669,128.1632,128.1923,6948.0
2023-03-21 09:45:00,131.78,131.89,131.31,131.51,8166.0,128.1923,128.2993,127.7351,127.9297,8166.0
2023-03-21 09:50:00,131.46,131.47,130.94,131.0,8592.0,127.8811,127.8908,127.3752,127.4336,8592.0
2023-03-21 09:55:00,131.02,131.11,130.84,130.84,10104.0,127.453,127.5406,127.2779,127.2779,10104.0
2023-03-21 10:00:00,130.85,130.95,130.76,130.87,7191.0,127.2877,127.3849,127.2001,127.3071,7191.0
2023-03-21 10:05:00,130.85,130.9,130.62,130.64,3358.0,127.2877,127.3363,127.0639,127.0834,3358.0
2023-03-21 10:10:00,130.62,130.67,130.48,130.54,8992.0,127.0639,127.1126,126.9277,126.9861,8992.0
2023-03-21 10:15:00,130.55,130.84,130.53,130.83,7970.0,126.9958,127.2779,126.9764,127.2682,7970.0
2023-03-21 10:20:00,130.83,131.06,130.82,131.0,5676.0,127.2682,127.4919,127.2585,127.4336,5676.0
2023-03-21 10:25:00,130.91,130.95,130.8,130.86,3671.0,127.346,127.3849,127.239,127.2974,3671.0
2023-03-21 10:30:00,130.84,131.22,130.84,131.08,2863.0,127.2779,127.6476,127.2779,127.5114,2863.0
2023-03-21 10:35:00,131.11,131.14,131.0,131.05,3744.0,127.5406,127.5698,127.4336,127.4822,3744.0
2023-03-21 10:40:00,131.01,131.01,130.69,130.69,2765.0,127.4433,127.4433,127.132,127.132,2765.0
2023-03-21 10:45:00,130.69,130.81,130.64,130.78,4916.0,127.132,127.2487,127.0834,127.2196,4916.0
2023-03-21 10:50:00,130.82,130.86,130.74,130.86,5336.0,127.2585,127.2974,127.1807,127.2974,5336.0
2023-03-21 10:55:00,130.84,130.92,130.69,130.7,5826.0,127.2779,127.3558,127.132,127.1417,5826.0
2023-03-21 11:00:00,130.71,130.77,130.65,130.69,3505.0,127.1515,127.2098,127.0931,127.132,3505.0
2023-03-21 11:05:00,130.72,130.85,130.72,130.81,3932.0,127.1612,127.2877,127.1612,127.2487,3932.0
2023-03-21 11:10:00,130.84,130.88,130.82,130.83,1608.0,127.2779,127.3168,127.2585,127.2682,1608.0
2023-03-21 11:15:00,130.84,130.91,130.82,130.91,2061.0,127.2779,127.346,127.2585,127.346,2061.0
2023-03-21 11:20:00,130.91,130.91,130.75,130.85,4780.0,127.346,127.346,127.1904,127.2877,4780.0
2023-03-21 11:25:00,130.83,130.99,130.82,130.91,3591.0,127.2682,127.4238,127.2585,127.346,3591.0
2023-03-21 11:30:00,130.9,131.02,130.9,130.92,4882.0,127.3363,127.453,127.3363,127.3558,4882.0
2023-03-21 11:35:00,130.88,130.96,130.69,130.69,4483.0,127.3168,127.3947,127.132,127.132,4483.0
2023-03-21 11:40:00,130.71,130.71,130.52,130.59,9363.0,127.1515,127.1515,126.9666,127.0347,9363.0
2023-03-21 11:45:00,130.56,130.62,130.51,130.56,4611.0,127.0056,127.0639,126.9569,127.0056,4611.0
2023-03-21 11:50:00,130.56,130.73,130.54,130.71,4612.0,127.0056,127.1709,126.9861,127.1515,4612.0
2023-03-21 11:55:00,130.71,130.77,130.59,130.62,3272.0,127.1515,127.2098,127.0347,127.0639,3272.0
2023-03-21 12:00:00,130.6,130.63,130.46,130.46,2896.0,127.0445,127.0736,126.9083,126.9083,2896.0
2023-03-21 12:05:00,130.48,130.57,130.43,130.43,2796.0,126.9277,127.0153,126.8791,126.8791,2796.0
2023-03-21 12:10:00,130.4,130.59,130.4,130.47,3927.0,126.8499,127.0347,126.8499,126.918,3927.0
2023-03-21 12:15:00,130.53,130.68,130.53,130.64,2884.0,126.9764,127.1223,126.9764,127.0834,2884.0
2023-03-21 12:20:00,130.61,130.63,130.55,130.57,3661.0,127.0542,127.0736,126.9958,127.0153,3661.0
2023-03-21 12:25:00,130.56,130.67,130.52,130.67,3938.0,127.0056,127.1126,126.9666,127.1126,3938.0
2023-03-21 12:30:00,130.68,130.68,130.55,130.55,3408.0,127.1223,127.1223,126.9958,126.9958,3408.0
2023-03-21 12:35:00,130.52,130.57,130.45,130.45,2729.0,126.9666,127.0153,126.8985,126.8985,2729.0
2023-03-21 12:40:00,130.4,130.53,130.38,130.51,4012.0,126.8499,126.9764,126.8305,126.9569,4012.0
2023-03-21 12:45:00,130.5,130.53,130.43,130.44,8315.0,126.9472,126.9764,126.8791,126.8888,8315.0
2023-03-21 12:50:00,130.44,130.55,130.42,130.43,3982.0,126.8888,126.9958,126.8694,126.8791,3982.0
2023-03-21 12:55:00,130.41,130.44,130.29,130.3,3350.0,126.8596,126.8888,126.7429,126.7526,3350.0
2023-03-21 13:00:00,130.27,130.35,130.26,130.3,8273.0,126.7234,126.8013,126.7137,126.7526,8273.0
2023-03-21 13:05:00,130.3,130.35,130.26,130.28,3261.0,126.7526,126.8013,126.7137,126.7332,3261.0
2023-03-21 13:10:00,130.28,130.34,130.22,130.27,3919.0,126.7332,126.7915,126.6748,126.7234,3919.0
2023-03-21 13:15:00,130.26,130.32,130.25,130.25,1400.0,126.7137,126.7721,126.704,126.704,1400.0
2023-03-21 13:20:00,130.24,130.3,130.17,130.27,8508.0,126.6943,126.7526,126.6262,126.7234,8508.0
2023-03-21 13:25:00,130.25,130.28,130.22,130.23,4279.0,126.704,126.7332,126.6748,126.6845,4279.0
2023-03-21 13:30:00,130.28,130.34,130.28,130.34,1876.0,126.7332,126.7915,126.7332,126.7915,1876.0
2023-03-21 13:35:00,130.33,130.34,130.29,130.29,1495.0,126.7818,126.7915,126.7429,126.7429,1495.0
2023-03-21 13:40:00,130.28,130.28,130.2,130.22,6585.0,126.7332,126.7332,126.6554,126.6748,6585.0
2023-03-21 13:45:00,130.16,130.25,130.16,130.22,5223.0,126.6164,126.704,126.6164,126.6748,5223.0
2023-03-21 13:50:00,130.19,130.31,130.18,130.24,5076.0,126.6456,126.7624,126.6359,126.6943,5076.0
2023-03-21 13:55:00,130.27,130.27,130.13,130.16,4345.0,126.7234,126.7234,126.5873,126.6164,4345.0
2023-03-21 14:00:00,130.17,130.33,130.17,130.27,2664.0,126.6262,126.7818,126.6262,126.7234,2664.0
2023-03-21 14:05:00,130.24,130.37,130.24,130.37,4675.0,126.6943,126.8207,126.6943,126.8207,4675.0
2023-03-21 14:10:00,130.39,130.57,130.37,130.57,2198.0,126.8402,127.0153,126.8207,127.0153,2198.0
2023-03-21 14:15:00,130.57,130.75,130.57,130.72,7203.0,127.0153,127.1904,127.0153,127.1612,7203.0
2023-03-21 14:20:00,130.69,130.79,130.68,130.75,3908.0,127.132,127.2293,127.1223,127.1904,3908.0
2023-03-21 14:25:00,130.72,130.76,130.71,130.76,4376.0,127.1612,127.2001,127.1515,127.2001,4376.0
2023-03-21 14:30:00,130.76,130.77,130.69,130.69,3608.0,127.2001,127.2098,127.132,127.132,3608.0
2023-03-21 14:35:00,130.69,130.74,130.64,130.64,3732.0,127.132,127.1807,127.0834,127.0834,3732.0
2023-03-21 14:40:00,130.63,130.69,130.62,130.67,4236.0,127.0736,127.132,127.0639,127.1126,4236.0
2023-03-21 14:45:00,130.68,130.73,130.65,130.66,3023.0,127.1223,127.1709,127.0931,127.1028,3023.0
2023-03-21 14:50:00,130.66,130.67,130.59,130.62,4171.0,127.1028,127.1126,127.0347,127.0639,4171.0
2023-03-21 14:55:00,130.63,130.77,130.62,130.73,4937.0,127.0736,127.2098,127.0639,127.1709,4937.0
2023-03-21 15:00:00,130.72,130.9,130.72,130.88,5119.0,127.1612,127.3363,127.1612,127.3168,5119.0
2023-03-21 15:05:00,130.89,130.95,130.83,130.93,16290.0,127.3266,127.3849,127.2682,127.3655,16290.0
2023-03-21 15:10:00,130.94,131.08,130.94,131.05,4128.0,127.3752,127.5114,127.3752,127.4822,4128.0
2023-03-21 15:15:00,131.07,131.09,130.99,131.02,5117.0,127.5017,127.5211,127.4238,127.453,5117.0
2023-03-21 15:20:00,131.04,131.05,130.85,130.89,7082.0,127.4725,127.4822,127.2877,127.3266,7082.0
2023-03-21 15:25:00,130.88,130.89,130.79,130.82,8051.0,127.3168,127.3266,127.2293,127.2585,8051.0
2023-03-21 15:30:00,130.83,130.88,130.75,130.77,5345.0,127.2682,127.3168,127.1904,127.2098,5345.0
2023-03-21 15:35:00,130.77,130.93,130.73,130.93,13888.0,127.2098,127.3655,127.1709,127.3655,13888.0
2023-03-21 15:40:00,130.96,131.03,130.92,131.03,10064.0,127.3947,127.4628,127.3558,127.4628,10064.0
2023-03-21 15:45:00,131.04,131.07,130.95,130.97,11495.0,127.4725,127.5017,127.3849,127.4044,11495.0
2023-03-21 15:50:00,130.94,130.96,130.75,130.77,21093.0,127.3752,127.3947,127.1904,127.2098,21093.0
2023-03-21 15:55:00,130.75,130.76,130.52,130.64,96921.0,127.1904,127.2001,126.9666,127.0834,96921.0
2023-03-22 09:30:00,130.52,130.57,130.4,130.46,8986.0,126.9666,127.0153,126.8499,126.9083,8986.0
2023-03-22 09:35:00,130.44,130.58,130.32,130.44,2827.0,126.8888,127.025,126.7721,126.8888,2827.0
2023-03-22 09:40:00,130.52,130.67,130.52,130.62,3364.0,126.9666,127.1126,126.9666,127.0639,3364.0
2023-03-22 09:45:00,130.69,130.69,130.56,130.56,1600.0,127.132,127.132,127.0056,127.0056,1600.0
2023-03-22 09:50:00,130.6,130.72,130.53,130.6,2466.0,127.0445,127.1612,126.9764,127.0445,2466.0
2023-03-22 09:55:00,130.51,130.81,130.5,130.81,2029.0,126.9569,127.2487,126.9472,127.2487,2029.0
2023-03-22 10:00:00,130.87,130.87,130.74,130.8,9962.0,127.3071,127.3071,127.1807,127.239,9962.0
2023-03-22 10:05:00,130.83,130.84,130.71,130.73,7394.0,127.2682,127.2779,127.1515,127.1709,7394.0
2023-03-22 10:10:00,130.73,130.91,130.73,130.81,3142.0,127.1709,127.346,127.1709,127.2487,3142.0
2023-03-22 10:15:00,130.82,130.9,130.77,130.81,5483.0,127.2585,127.3363,127.2098,127.2487,5483.0
2023-03-22 10:20:00,130.81,130.81,130.72,130.72,2145.0,127.2487,127.2487,127.1612,127.1612,2145.0
2023-03-22 10:25:00,130.67,130.8,130.6,130.8,3745.0,127.1126,127.239,127.0445,127.239,3745.0
2023-03-22 10:30:00,130.81,130.82,130.73,130.77,5357.0,127.2487,127.2585,127.1709,127.2098,5357.0
2023-03-22 10:35:00,130.79,130.88,130.76,130.78,3589.0,127.2293,127.3168,127.2001,127.2196,3589.0
2023-03-22 10:40:00,130.74,130.74,130.56,130.6,3179.0,127.1807,127.1807,127.0056,127.0445,3179.0
2023-03-22 10:45:00,130.59,130.74,130.57,130.72,3516.0,127.0347,127.1807,127.0153,127.1612,3516.0
2023-03-22 10:50:00,130.75,130.75,130.51,130.52,3124.0,127.1904,127.1904,126.9569,126.9666,3124.0
2023-03-22 10:55:00,130.51,130.56,130.47,130.47,3268.0,126.9569,127.0056,126.918,126.918,3268.0
2023-03-22 11:00:00,130.52,130.59,130.51,130.55,3140.0,126.9666,127.0347,126.9569,126.9958,3140.0
2023-03-22 11:05:00,130.56,130.65,130.53,130.54,5877.0,127.0056,127.0931,126.9764,126.9861,5877.0
2023-03-22 11:10:00,130.54,130.54,130.42,130.46,4759.0,126.9861,126.9861,126.8694,126.9083,4759.0
2023-03-22 11:15:00,130.5,130.5,130.41,130.46,4114.0,126.9472,126.9472,126.8596,126.9083,4114.0
2023-03-22 11:20:00,130.47,130.53,130.45,130.53,6540.0,126.918,126.9764,126.8985,126.9764,6540.0
2023-03-22 11:25:00,130.53,130.59,130.51,130.56,3706.0,126.9764,127.0347,126.9569,127.0056,3706.0
2023-03-22 11:30:00,130.58,130.59,130.48,130.52,2530.0,127.025,127.0347,126.9277,126.9666,2530.0
2023-03-22 11:35:00,130.49,130.5,130.38,130.38,3822.0,126.9375,126.9472,126.8305,126.8305,3822.0
2023-03-22 11:40:00,130.35,130.37,130.26,130.29,1740.0,126.8013,126.8207,126.7137,126.7429,1740.0
2023-03-22 11:45:00,130.28,130.36,130.27,130.29,1951.0,126.7332,126.811,126.7234,126.7429,1951.0
2023-03-22 11:50:00,130.26,130.35,130.26,130.27,1140.0,126.7137,126.8013,126.7137,126.7234,1140.0
2023-03-22 11:55:00,130.29,130.32,130.26,130.28,1869.0,126.7429,126.7721,126.7137,126.7332,1869.0
2023-03-22 12:00:00,130.29,130.3,130.18,130.29,2502.0,126.7429,126.7526,126.6359,126.7429,2502.0
2023-03-22 12:05:00,130.28,130.38,130.22,130.38,5730.0,126.7332,126.8305,126.6748,126.8305,5730.0
2023-03-22 12:10:00,130.32,130.39,130.31,130.38,2430.0,126.7721,126.8402,126.7624,126.8305,2430.0
2023-03-22 12:15:00,130.36,130.37,130.28,130.36,3335.0,126.811,126.8207,126.7332,126.811,3335.0
2023-03-22 12:20:00,130.37,130.52,130.37,130.47,1862.0,126.8207,126.9666,126.8207,126.918,1862.0
2023-03-22 12:25:00,130.46,130.6,130.4,130.6,3039.0,126.9083,127.0445,126.8499,127.0445,3039.0
2023-03-22 12:30:00,130.6,130.73,130.58,130.62,3048.0,127.0445,127.1709,127.025,127.0639,3048.0
2023-03-22 12:35:00,130.61,130.66,130.54,130.54,2823.0,127.0542,127.1028,126.9861,126.9861,2823.0
2023-03-22 12:40:00,130.53,130.53,130.43,130.43,2792.0,126.9764,126.9764,126.8791,126.8791,2792.0
2023-03-22 12:45:00,130.44,130.44,130.37,130.43,2008.0,126.8888,126.8888,126.8207,126.8791,2008.0
2023-03-22 12:50:00,130.41,130.48,130.36,130.44,1682.0,126.8596,126.9277,126.811,126.8888,1682.0
2023-03-22 12:55:00,130.41,130.44,130.37,130.37,2943.0,126.8596,126.8888,126.8207,126.8207,2943.0
2023-03-22 13:00:00,130.34,130.34,130.24,130.25,4754.0,126.7915,126.7915,126.6943,126.704,4754.0
2023-03-22 13:05:00,130.28,130.32,130.21,130.31,3859.0,126.7332,126.7721,126.6651,126.7624,3859.0
2023-03-22 13:10:00,130.29,130.3,130.22,130.28,3334.0,126.7429,126.7526,126.6748,126.7332,3334.0
2023-03-22 13:15:00,130.25,130.26,130.14,130.14,23111.0,126.704,126.7137,126.597,126.597,23111.0
2023-03-22 13:20:00,130.16,130.26,130.16,130.19,6139.0,126.6164,126.7137,126.6164,126.6456,6139.0
2023-03-22 13:25:00,130.24,130.3,130.2,130.3,4107.0,126.6943,126.7526,126.6554,126.7526,4107.0
2023-03-22 13:30:00,130.31,130.35,130.3,130.31,3462.0,126.7624,126.8013,126.7526,126.7624,3462.0
2023-03-22 13:35:00,130.28,130.36,130.23,130.36,4104.0,126.7332,126.811,126.6845,126.811,4104.0
2023-03-22 13:40:00,130.34,130.42,130.32,130.4,3020.0,126.7915,126.8694,126.7721,126.8499,3020.0
2023-03-22 13:45:00,130.41,130.48,130.41,130.45,1663.0,126.8596,126.9277,126.8596,126.8985,1663.0
2023-03-22 13:50:00,130.48,130.48,130.35,130.37,3914.0,126.9277,126.9277,126.8013,126.8207,3914.0
2023-03-22 13:55:00,130.35,130.39,130.25,130.27,2734.0,126.8013,126.8402,126.704,126.7234,2734.0
2023-03-22 14:00:00,130.3,130.66,130.3,130.57,6156.0,126.7526,127.1028,126.7526,127.0153,6156.0
2023-03-22 14:05:00,130.65,130.93,130.57,130.63,4580.0,127.0931,127.3655,127.0153,127.0736,4580.0
2023-03-22 14:10:00,130.63,130.77,130.52,130.58,6063.0,127.0736,127.2098,126.9666,127.025,6063.0
2023-03-22 14:15:00,130.64,130.79,130.57,130.72,5401.0,127.0834,127.2293,127.0153,127.1612,5401.0
2023-03-22 14:20:00,130.69,130.72,130.6,130.69,2437.0,127.132,127.1612,127.0445,127.132,2437.0
2023-03-22 14:25:00,130.66,130.73,130.6,130.7,4146.0,127.1028,127.1709,127.0445,127.1417,4146.0
2023-03-22 14:30:00,130.69,130.79,130.53,130.56,3451.0,127.132,127.2293,126.9764,127.0056,3451.0
2023-03-22 14:35:00,130.56,130.73,130.31,130.66,8159.0,127.0056,127.1709,126.7624,127.1028,8159.0
2023-03-22 14:40:00,130.77,131.15,130.7,131.06,4835.0,127.2098,127.5795,127.1417,127.4919,4835.0
2023-03-22 14:45:00,130.93,131.2,130.93,131.13,3317.0,127.3655,127.6281,127.3655,127.56,3317.0
2023-03-22 14:50:00,131.07,131.12,130.66,130.66,1507.0,127.5017,127.5503,127.1028,127.1028,1507.0
2023-03-22 14:55:00,130.71,130.71,130.29,130.33,4887.0,127.1515,127.1515,126.7429,126.7818,4887.0
2023-03-22 15:00:00,130.28,130.34,129.99,130.03,5621.0,126.7332,126.7915,126.4511,126.49,5621.0
2023-03-22 15:05:00,130.02,130.1,129.88,130.0,15973.0,126.4803,126.5581,126.3441,126.4608,15973.0
2023-03-22 15:10:00,130.03,130.31,130.02,130.31,7784.0,126.49,126.7624,126.4803,126.7624,7784.0
2023-03-22 15:15:00,130.37,130.46,130.31,130.43,4170.0,126.8207,126.9083,126.7624,126.8791,4170.0
2023-03-22 15:20:00,130.45,130.87,130.45,130.72,4754.0,126.8985,127.3071,126.8985,127.1612,4754.0
2023-03-22 15:25:00,130.67,130.81,130.54,130.76,4970.0,127.1126,127.2487,126.9861,127.2001,4970.0
2023-03-22 15:30:00,130.81,130.81,130.37,130.47,7553.0,127.2487,127.2487,126.8207,126.918,7553.0
2023-03-22 15:35:00,130.46,130.51,130.13,130.19,5283.0,126.9083,126.9569,126.5873,126.6456,5283.0
2023-03-22 15:40:00,130.2,130.39,130.14,130.16,8650.0,126.6554,126.8402,126.597,126.6164,8650.0
2023-03-22 15:45:00,130.04,130.09,129.89,130.04,9441.0,126.4997,126.5483,126.3538,126.4997,9441.0
2023-03-22 15:50:00,130.06,130.06,129.58,129.59,19427.0,126.5192,126.5192,126.0522,126.062,19427.0
2023-03-22 15:55:00,129.57,129.65,129.39,129.42,106609.0,126.0425,126.1203,125.8674,125.8966,106609.0
2023-03-23 09:30:00,129.29,129.29,128.35,128.56,26411.0,125.7701,125.7701,124.8557,125.06,26411.0
2023-03-23 09:35:00,128.53,128.79,128.46,128.64,3781.0,125.0308,125.2837,124.9627,125.1378,3781.0
2023-03-23 09:40:00,128.63,128.74,128.49,128.7,4624.0,125.1281,125.2351,124.9919,125.1962,4624.0
2023-03-23 09:45:00,128.78,128.85,128.57,128.67,4346.0,125.274,125.3421,125.0697,125.167,4346.0
2023-03-23 09:50:00,128.57,128.59,128.29,128.5,31678.0,125.0697,125.0892,124.7974,125.0016,31678.0
2023-03-23 09:55:00,128.45,128.45,128.29,128.38,2878.0,124.953,124.953,124.7974,124.8849,2878.0
2023-03-23 10:00:00,128.38,128.65,128.37,128.57,6627.0,124.8849,125.1476,124.8752,125.0697,6627.0
2023-03-23 10:05:00,128.55,128.67,128.38,128.47,5207.0,125.0503,125.167,124.8849,124.9725,5207.0
2023-03-23 10:10:00,128.47,128.68,128.4,128.63,5054.0,124.9725,125.1767,124.9044,125.1281,5054.0
2023-03-23 10:15:00,128.62,128.82,128.59,128.82,5166.0,125.1184,125.3129,125.0892,125.3129,5166.0
2023-03-23 10:20:00,128.8,128.88,128.75,128.86,5030.0,125.2935,125.3713,125.2448,125.3518,5030.0
2023-03-23 10:25:00,128.86,128.89,128.8,128.88,5728.0,125.3518,125.381,125.2935,125.3713,5728.0
2023-03-23 10:30:00,128.93,129.05,128.82,128.94,5098.0,125.4199,125.5367,125.3129,125.4297,5098.0
2023-03-23 10:35:00,128.87,129.02,128.87,128.99,5197.0,125.3616,125.5075,125.3616,125.4783,5197.0
2023-03-23 10:40:00,129.0,129.02,128.95,128.96,4385.0,125.488,125.5075,125.4394,125.4491,4385.0
2023-03-23 10:45:00,128.95,129.07,128.88,129.05,4512.0,125.4394,125.5561,125.3713,125.5367,4512.0
2023-03-23 10:50:00,129.07,129.26,129.07,129.24,5320.0,125.5561,125.7409,125.5561,125.7215,5320.0
2023-03-23 10:55:00,129.24,129.42,129.22,129.35,4521.0,125.7215,125.8966,125.702,125.8285,4521.0
2023-03-23 11:00:00,129.34,129.43,129.31,129.43,5277.0,125.8188,125.9063,125.7896,125.9063,5277.0
2023-03-23 11:05:00,129.45,129.59,129.45,129.53,2697.0,125.9258,126.062,125.9258,126.0036,2697.0
2023-03-23 11:10:00,129.5,129.59,129.47,129.49,5219.0,125.9744,126.062,125.9452,125.9647,5219.0
2023-03-23 11:15:00,129.46,129.53,129.35,129.35,6196.0,125.9355,126.0036,125.8285,125.8285,6196.0
2023-03-23 11:20:00,129.36,129.55,129.35,129.53,4091.0,125.8382,126.0231,125.8285,126.0036,4091.0
2023-03-23 11:25:00,129.52,129.57,129.48,129.51,4739.0,125.9939,126.0425,125.955,125.9841,4739.0
2023-03-23 11:30:00,129.52,129.58,129.46,129.48,5416.0,125.9939,126.0522,125.9355,125.955,5416.0
2023-03-23 11:35:00,129.5,129.64,129.5,129.64,5045.0,125.9744,126.1106,125.9744,126.1106,5045.0
2023-03-23 11:40:00,129.65,129.66,129.51,129.54,4716.0,126.1203,126.1301,125.9841,126.0133,4716.0
2023-03-23 11:45:00,129.54,129.71,129.54,129.68,4094.0,126.0133,126.1787,126.0133,126.1495,4094.0
2023-03-23 11:50:00,129.69,129.86,129.69,129.73,4849.0,126.1592,126.3246,126.1592,126.1981,4849.0
2023-03-23 11:55:00,129.73,129.86,129.73,129.86,2805.0,126.1981,126.3246,126.1981,126.3246,2805.0
2023-03-23 12:00:00,129.81,129.83,129.6,129.62,4550.0,126.276,126.2954,126.0717,126.0911,4550.0
2023-03-23 12:05:00,129.64,129.81,129.64,129.81,5190.0,126.1106,126.276,126.1106,126.276,5190.0
2023-03-23 12:10:00,129.82,129.83,129.76,129.76,5540.0,126.2857,126.2954,126.2273,126.2273,5540.0
2023-03-23 12:15:00,129.75,129.81,129.59,129.61,15417.0,126.2176,126.276,126.062,126.0814,15417.0
2023-03-23 12:20:00,129.62,129.65,129.41,129.62,4975.0,126.0911,126.1203,125.8869,126.0911,4975.0
2023-03-23 12:25:00,129.66,129.78,129.66,129.66,3717.0,126.1301,126.2468,126.1301,126.1301,3717.0
2023-03-23 12:30:00,129.69,129.76,129.66,129.68,3091.0,126.1592,126.2273,126.1301,126.1495,3091.0
2023-03-23 12:35:00,129.68,129.68,129.54,129.55,4328.0,126.1495,126.1495,126.0133,126.0231,4328.0
2023-03-23 12:40:00,129.49,129.51,129.36,129.5,5182.0,125.9647,125.9841,125.8382,125.9744,5182.0
2023-03-23 12:45:00,129.47,129.47,129.35,129.46,4535.0,125.9452,125.9452,125.8285,125.9355,4535.0
2023-03-23 12:50:00,129.43,129.5,129.41,129.5,2866.0,125.9063,125.9744,125.8869,125.9744,2866.0
2023-03-23 12:55:00,129.49,129.49,129.36,129.36,3225.0,125.9647,125.9647,125.8382,125.8382,3225.0
2023-03-23 13:00:00,129.36,129.41,129.34,129.37,3322.0,125.8382,125.8869,125.8188,125.848,3322.0
2023-03-23 13:05:00,129.39,129.44,129.3,129.32,6602.0,125.8674,125.916,125.7799,125.7993,6602.0
2023-03-23 13:10:00,129.33,129.33,129.2,129.22,5344.0,125.809,125.809,125.6826,125.702,5344.0
2023-03-23 13:15:00,129.19,129.19,129.11,129.12,4979.0,125.6729,125.6729,125.595,125.6048,4979.0
2023-03-23 13:20:00,129.14,129.16,129.04,129.06,6488.0,125.6242,125.6437,125.5269,125.5464,6488.0
2023-03-23 13:25:00,129.05,129.06,128.73,128.88,12463.0,125.5367,125.5464,125.2254,125.3713,12463.0
2023-03-23 13:30:00,128.87,128.97,128.87,128.91,4355.0,125.3616,125.4588,125.3616,125.4005,4355.0
2023-03-23 13:35:00,128.9,128.95,128.8,128.84,4370.0,125.3907,125.4394,125.2935,125.3324,4370.0
2023-03-23 13:40:00,128.85,128.97,128.83,128.95,6569.0,125.3421,125.4588,125.3227,125.4394,6569.0
2023-03-23 13:45:00,129.01,129.01,128.75,128.75,5560.0,125.4978,125.4978,125.2448,125.2448,5560.0
2023-03-23 13:50:00,128.75,128.81,128.68,128.81,5431.0,125.2448,125.3032,125.1767,125.3032,5431.0
2023-03-23 13:55:00,128.73,128.85,128.72,128.84,5239.0,125.2254,125.3421,125.2156,125.3324,5239.0
2023-03-23 14:00:00,128.85,128.95,128.8,128.8,4463.0,125.3421,125.4394,125.2935,125.2935,4463.0
2023-03-23 14:05:00,128.84,128.88,128.78,128.79,6343.0,125.3324,125.3713,125.274,125.2837,6343.0
2023-03-23 14:10:00,128.8,128.83,128.75,128.81,3910.0,125.2935,125.3227,125.2448,125.3032,3910.0
2023-03-23 14:15:00,128.81,128.96,128.81,128.95,5927.0,125.3032,125.4491,125.3032,125.4394,5927.0
2023-03-23 14:20:00,128.95,128.95,128.63,128.63,5420.0,125.4394,125.4394,125.1281,125.1281,5420.0
2023-03-23 14:25:00,128.63,128.63,128.35,128.36,10142.0,125.1281,125.1281,124.8557,124.8654,10142.0
2023-03-23 14:30:00,128.35,128.44,128.08,128.13,9481.0,124.8557,124.9433,124.5931,124.6417,9481.0
2023-03-23 14:35:00,128.17,128.46,128.17,128.36,6264.0,124.6806,124.9627,124.6806,124.8654,6264.0
2023-03-23 14:40:00,128.37,128.38,128.05,128.06,4948.0,124.8752,124.8849,124.5639,124.5736,4948.0
2023-03-23 14:45:00,128.11,128.29,127.97,128.02,8589.0,124.6223,124.7974,124.4861,124.5347,8589.0
2023-03-23 14:50:00,127.98,128.07,127.85,127.85,5870.0,124.4958,124.5833,124.3693,124.3693,5870.0
2023-03-23 14:55:00,127.82,128.06,127.75,128.06,7670.0,124.3401,124.5736,124.2721,124.5736,7670.0
2023-03-23 15:00:00,128.13,128.69,128.13,128.46,14095.0,124.6417,125.1865,124.6417,124.9627,14095.0
2023-03-23 15:05:00,128.42,128.48,128.25,128.44,11743.0,124.9238,124.9822,124.7584,124.9433,11743.0
2023-03-23 15:10:00,128.48,128.61,128.23,128.34,6823.0,124.9822,125.1086,124.739,124.846,6823.0
2023-03-23 15:15:00,128.34,128.42,128.04,128.1,14506.0,124.846,124.9238,124.5542,124.6125,14506.0
2023-03-23 15:20:00,128.01,128.06,127.76,128.02,11678.0,124.525,124.5736,124.2818,124.5347,11678.0
2023-03-23 15:25:00,127.98,128.05,127.9,127.91,10306.0,124.4958,124.5639,124.418,124.4277,10306.0
2023-03-23 15:30:00,127.88,127.94,127.69,127.79,11525.0,124.3985,124.4569,124.2137,124.311,11525.0
2023-03-23 15:35:00,127.86,127.97,127.77,127.85,11269.0,124.3791,124.4861,124.2915,124.3693,11269.0
2023-03-23 15:40:00,127.8,128.0,127.75,127.99,15349.0,124.3207,124.5152,124.2721,124.5055,15349.0
2023-03-23 15:45:00,127.98,128.16,127.98,128.05,16940.0,124.4958,124.6709,124.4958,124.5639,16940.0
2023-03-23 15:50:00,128.06,128.32,128.01,128.18,29583.0,124.5736,124.8265,124.525,124.6903,29583.0
2023-03-23 15:55:00,128.19,128.27,127.94,127.95,75866.0,124.7001,124.7779,124.4569,124.4666,75866.0
2023-03-24 09:30:00,128.0,128.42,127.94,128.19,13323.0,124.5152,124.9238,124.4569,124.7001,13323.0
2023-03-24 09:35:00,128.42,128.69,128.35,128.68,6267.0,124.9238,125.1865,124.8557,125.1767,6267.0
2023-03-24 09:40:00,128.72,128.9,128.62,128.63,6842.0,125.2156,125.3907,125.1184,125.1281,6842.0
2023-03-24 09:45:00,128.63,128.7,128.42,128.66,8845.0,125.1281,125.1962,124.9238,125.1573,8845.0
2023-03-24 09:50:00,128.61,128.86,128.6,128.81,6406.0,125.1086,125.3518,125.0989,125.3032,6406.0
2023-03-24 09:55:00,128.84,128.84,128.63,128.69,9511.0,125.3324,125.3324,125.1281,125.1865,9511.0
2023-03-24 10:00:00,128.69,128.81,128.6,128.78,7457.0,125.1865,125.3032,125.0989,125.274,7457.0
2023-03-24 10:05:00,128.82,128.92,128.72,128.72,9360.0,125.3129,125.4102,125.2156,125.2156,9360.0
2023-03-24 10:10:00,128.71,128.81,128.52,128.61,23134.0,125.2059,125.3032,125.0211,125.1086,23134.0
2023-03-24 10:15:00,128.51,128.7,128.46,128.69,6949.0,125.0114,125.1962,124.9627,125.1865,6949.0
2023-03-24 10:20:00,128.69,128.78,128.6,128.74,21154.0,125.1865,125.274,125.0989,125.2351,21154.0
2023-03-24 10:25:00,128.77,129.11,128.75,129.11,5338.0,125.2643,125.595,125.2448,125.595,5338.0
2023-03-24 10:30:00,129.09,129.18,129.03,129.14,3974.0,125.5756,125.6631,125.5172,125.6242,3974.0
2023-03-24 10:35:00,129.11,129.13,128.95,128.95,3519.0,125.595,125.6145,125.4394,125.4394,3519.0
2023-03-24 10:40:00,128.9,128.92,128.85,128.9,4447.0,125.3907,125.4102,125.3421,125.3907,4447.0
2023-03-24 10:45:00,128.88,128.95,128.81,128.81,9124.0,125.3713,125.4394,125.3032,125.3032,9124.0
2023-03-24 10:50:00,128.75,128.88,128.74,128.87,3737.0,125.2448,125.3713,125.2351,125.3616,3737.0
2023-03-24 10:55:00,128.88,129.02,128.86,129.01,4472.0,125.3713,125.5075,125.3518,125.4978,4472.0
2023-03-24 11:00:00,129.04,129.1,128.98,129.1,2573.0,125.5269,125.5853,125.4686,125.5853,2573.0
2023-03-24 11:05:00,129.03,129.03,128.93,128.94,7862.0,125.5172,125.5172,125.4199,125.4297,7862.0
2023-03-24 11:10:00,128.92,128.95,128.87,128.92,4517.0,125.4102,125.4394,125.3616,125.4102,4517.0
2023-03-24 11:15:00,128.89,129.08,128.89,129.04,9895.0,125.381,125.5658,125.381,125.5269,9895.0
2023-03-24 11:20:00,129.07,129.15,129.03,129.11,6411.0,125.5561,125.6339,125.5172,125.595,6411.0
2023-03-24 11:25:00,129.13,129.25,129.13,129.22,7117.0,125.6145,125.7312,125.6145,125.702,7117.0
2023-03-24 11:30:00,129.2,129.3,129.17,129.28,3362.0,125.6826,125.7799,125.6534,125.7604,3362.0
2023-03-24 11:35:00,129.25,129.3,129.21,129.25,2228.0,125.7312,125.7799,125.6923,125.7312,2228.0
2023-03-24 11:40:00,129.24,129.39,129.21,129.39,4168.0,125.7215,125.8674,125.6923,125.8674,4168.0
2023-03-24 11:45:00,129.4,129.78,129.39,129.69,7080.0,125.8771,126.2468,125.8674,126.1592,7080.0
2023-03-24 11:50:00,129.68,129.68,129.54,129.62,4762.0,126.1495,126.1495,126.0133,126.0911,4762.0
2023-03-24 11:55:00,129.63,129.76,129.63,129.74,7624.0,126.1009,126.2273,126.1009,126.2079,7624.0
2023-03-24 12:00:00,129.75,129.88,129.71,129.71,9136.0,126.2176,126.3441,126.1787,126.1787,9136.0
2023-03-24 12:05:00,129.73,129.97,129.73,129.96,5252.0,126.1981,126.4316,126.1981,126.4219,5252.0
2023-03-24 12:10:00,130.01,130.04,129.86,129.86,6635.0,126.4705,126.4997,126.3246,126.3246,6635.0
2023-03-24 12:15:00,129.84,129.94,129.83,129.91,8960.0,126.3052,126.4024,126.2954,126.3732,8960.0
2023-03-24 12:20:00,129.88,129.96,129.82,129.95,5340.0,126.3441,126.4219,126.2857,126.4122,5340.0
2023-03-24 12:25:00,129.95,130.08,129.87,130.08,8645.0,126.4122,126.5386,126.3343,126.5386,8645.0
2023-03-24 12:30:00,130.09,130.21,130.0,130.15,5262.0,126.5483,126.6651,126.4608,126.6067,5262.0
2023-03-24 12:35:00,130.18,130.33,130.18,130.27,3359.0,126.6359,126.7818,126.6359,126.7234,3359.0
2023-03-24 12:40:00,130.31,130.41,130.25,130.41,3362.0,126.7624,126.8596,126.704,126.8596,3362.0
2023-03-24 12:45:00,130.42,130.56,130.41,130.51,3336.0,126.8694,127.0056,126.8596,126.9569,3336.0
2023-03-24 12:50:00,130.53,130.55,130.47,130.54,2247.0,126.9764,126.9958,126.918,126.9861,2247.0
2023-03-24 12:55:00,130.54,130.65,130.54,130.57,2782.0,126.9861,127.0931,126.9861,127.0153,2782.0
2023-03-24 13:00:00,130.62,130.69,130.55,130.6,2337.0,127.0639,127.132,126.9958,127.0445,2337.0
2023-03-24 13:05:00,130.63,130.63,130.44,130.51,1322.0,127.0736,127.0736,126.8888,126.9569,1322.0
2023-03-24 13:10:00,130.48,130.5,130.39,130.45,2490.0,126.9277,126.9472,126.8402,126.8985,2490.0
2023-03-24 13:15:00,130.49,130.51,130.32,130.32,2188.0,126.9375,126.9569,126.7721,126.7721,2188.0
2023-03-24 13:20:00,130.34,130.4,130.25,130.25,3130.0,126.7915,126.8499,126.704,126.704,3130.0
2023-03-24 13:25:00,130.28,130.44,130.28,130.35,8045.0,126.7332,126.8888,126.7332,126.8013,8045.0
2023-03-24 13:30:00,130.38,130.46,130.38,130.44,3125.0,126.8305,126.9083,126.8305,126.8888,3125.0
2023-03-24 13:35:00,130.45,130.55,130.41,130.45,5044.0,126.8985,126.9958,126.8596,126.8985,5044.0
2023-03-24 13:40:00,130.5,130.52,130.37,130.52,7513.0,126.9472,126.9666,126.8207,126.9666,7513.0
2023-03-24 13:45:00,130.52,130.54,130.44,130.45,5475.0,126.9666,126.9861,126.8888,126.8985,5475.0
2023-03-24 13:50:00,130.46,130.57,130.44,130.57,4422.0,126.9083,127.0153,126.8888,127.0153,4422.0
2023-03-24 13:55:00,130.58,130.63,130.5,130.58,4174.0,127.025,127.0736,126.9472,127.025,4174.0
2023-03-24 14:00:00,130.61,130.62,130.53,130.57,6612.0,127.0542,127.0639,126.9764,127.0153,6612.0
2023-03-24 14:05:00,130.58,130.69,130.55,130.69,7566.0,127.025,127.132,126.9958,127.132,7566.0
2023-03-24 14:10:00,130.68,130.77,130.68,130.72,6608.0,127.1223,127.2098,127.1223,127.1612,6608.0
2023-03-24 14:15:00,130.72,130.79,130.69,130.75,2846.0,127.1612,127.2293,127.132,127.1904,2846.0
2023-03-24 14:20:00,130.75,130.79,130.68,130.68,7505.0,127.1904,127.2293,127.1223,127.1223,7505.0
2023-03-24 14:25:00,130.67,130.73,130.67,130.72,3846.0,127.1126,127.1709,127.1126,127.1612,3846.0
2023-03-24 14:30:00,130.72,130.83,130.71,130.75,7178.0,127.1612,127.2682,127.1515,127.1904,7178.0
2023-03-24 14:35:00,130.73,130.87,130.66,130.83,4730.0,127.1709,127.3071,127.1028,127.2682,4730.0
2023-03-24 14:40:00,130.83,130.87,130.78,130.83,4775.0,127.2682,127.3071,127.2196,127.2682,4775.0
2023-03-24 14:45:00,130.84,130.85,130.8,130.83,6371.0,127.2779,127.2877,127.239,127.2682,6371.0
2023-03-24 14:50:00,130.8,130.8,130.73,130.79,5124.0,127.239,127.239,127.1709,127.2293,5124.0
2023-03-24 14:55:00,130.77,130.82,130.72,130.78,7235.0,127.2098,127.2585,127.1612,127.2196,7235.0
2023-03-24 15:00:00,130.76,130.83,130.73,130.81,6913.0,127.2001,127.2682,127.1709,127.2487,6913.0
2023-03-24 15:05:00,130.83,130.83,130.76,130.77,5846.0,127.2682,127.2682,127.2001,127.2098,5846.0
2023-03-24 15:10:00,130.76,130.81,130.7,130.76,8039.0,127.2001,127.2487,127.1417,127.2001,8039.0
2023-03-24 15:15:00,130.72,130.87,130.72,130.84,7567.0,127.1612,127.3071,127.1612,127.2779,7567.0
2023-03-24 15:20:00,130.84,130.97,130.83,130.88,10886.0,127.2779,127.4044,127.2682,127.3168,10886.0
2023-03-24 15:25:00,130.87,131.07,130.87,131.06,12368.0,127.3071,127.5017,127.3071,127.4919,12368.0
2023-03-24 15:30:00,131.09,131.1,131.0,131.09,7302.0,127.5211,127.5309,127.4336,127.5211,7302.0
2023-03-24 15:35:00,131.08,131.19,131.06,131.13,11438.0,127.5114,127.6184,127.4919,127.56,11438.0
2023-03-24 15:40:00,131.13,131.19,131.09,131.11,9354.0,127.56,127.6184,127.5211,127.5406,9354.0
2023-03-24 15:45:00,131.11,131.16,131.04,131.09,17170.0,127.5406,127.5892,127.4725,127.5211,17170.0
2023-03-24 15:50:00,131.08,131.09,130.76,130.83,36238.0,127.5114,127.5211,127.2001,127.2682,36238.0
2023-03-24 15:55:00,130.82,131.02,130.79,130.92,67920.0,127.2585,127.453,127.2293,127.3558,67920.0
2023-03-27 09:30:00,131.75,132.36,131.43,132.36,19508.0,128.1632,128.7565,127.8519,128.7565,19508.0
2023-03-27 09:35:00,132.52,133.04,132.4,133.03,7741.0,128.9122,129.418,128.7955,129.4083,7741.0
2023-03-27 09:40:00,133.14,133.14,132.64,132.89,13358.0,129.5153,129.5153,129.0289,129.2721,13358.0
2023-03-27 09:45:00,132.89,132.93,132.65,132.75,17807.0,129.2721,129.311,129.0387,129.1359,17807.0
2023-03-27 09:50:00,132.78,133.1,132.78,133.06,23926.0,129.1651,129.4764,129.1651,129.4375,23926.0
2023-03-27 09:55:00,133.06,133.11,132.73,132.75,15172.0,129.4375,129.4861,129.1165,129.1359,15172.0
2023-03-27 10:00:00,132.8,132.8,132.39,132.46,5385.0,129.1846,129.1846,128.7857,128.8538,5385.0
2023-03-27 10:05:00,132.28,132.46,132.27,132.43,7269.0,128.6787,128.8538,128.669,128.8246,7269.0
2023-03-27 10:10:00,132.39,132.48,132.19,132.19,8362.0,128.7857,128.8733,128.5912,128.5912,8362.0
2023-03-27 10:15:00,132.24,132.27,131.98,132.01,4313.0,128.6398,128.669,128.3869,128.4161,4313.0
2023-03-27 10:20:00,132.02,132.14,131.95,132.09,5794.0,128.4258,128.5425,128.3577,128.4939,5794.0
2023-03-27 10:25:00,132.1,132.17,131.89,131.89,4394.0,128.5036,128.5717,128.2993,128.2993,4394.0
2023-03-27 10:30:00,131.91,132.0,131.87,131.89,5949.0,128.3188,128.4063,128.2799,128.2993,5949.0
2023-03-27 10:35:00,131.87,131.93,131.81,131.88,4808.0,128.2799,128.3383,128.2215,128.2896,4808.0
2023-03-27 10:40:00,131.8,131.8,131.61,131.69,5737.0,128.2118,128.2118,128.027,128.1048,5737.0
2023-03-27 10:45:00,131.65,131.67,131.46,131.62,5842.0,128.0659,128.0853,127.8811,128.0367,5842.0
2023-03-27 10:50:00,131.63,131.72,131.61,131.69,3795.0,128.0464,128.134,128.027,128.1048,3795.0
2023-03-27 10:55:00,131.67,131.78,131.53,131.54,7741.0,128.0853,128.1923,127.9491,127.9589,7741.0
2023-03-27 11:00:00,131.55,131.72,131.54,131.68,5046.0,127.9686,128.134,127.9589,128.0951,5046.0
2023-03-27 11:05:00,131.59,131.59,131.42,131.44,4467.0,128.0075,128.0075,127.8421,127.8616,4467.0
2023-03-27 11:10:00,131.44,131.59,131.39,131.56,4675.0,127.8616,128.0075,127.813,127.9783,4675.0
2023-03-27 11:15:00,131.58,131.66,131.33,131.38,5787.0,127.9978,128.0756,127.7546,127.8032,5787.0
2023-03-27 11:20:00,131.34,131.6,131.34,131.56,9479.0,127.7643,128.0172,127.7643,127.9783,9479.0
2023-03-27 11:25:00,131.56,131.67,131.56,131.67,4647.0,127.9783,128.0853,127.9783,128.0853,4647.0
2023-03-27 11:30:00,131.67,131.72,131.53,131.53,2810.0,128.0853,128.134,127.9491,127.9491,2810.0
2023-03-27 11:35:00,131.53,131.58,131.5,131.54,3955.0,127.9491,127.9978,127.92,127.9589,3955.0
2023-03-27 11:40:00,131.53,131.59,131.48,131.51,3745.0,127.9491,128.0075,127.9005,127.9297,3745.0
2023-03-27 11:45:00,131.5,131.51,131.39,131.49,4237.0,127.92,127.9297,127.813,127.9102,4237.0
2023-03-27 11:50:00,131.45,131.47,131.24,131.28,4306.0,127.8713,127.8908,127.667,127.706,4306.0
2023-03-27 11:55:00,131.25,131.32,131.08,131.19,5592.0,127.6768,127.7449,127.5114,127.6184,5592.0
2023-03-27 12:00:00,131.22,131.31,131.19,131.3,4870.0,127.6476,127.7351,127.6184,127.7254,4870.0
2023-03-27 12:05:00,131.3,131.3,131.04,131.07,3105.0,127.7254,127.7254,127.4725,127.5017,3105.0
2023-03-27 12:10:00,131.04,131.17,131.04,131.14,5190.0,127.4725,127.5989,127.4725,127.5698,5190.0
2023-03-27 12:15:00,131.14,131.2,131.13,131.18,7286.0,127.5698,127.6281,127.56,127.6087,7286.0
2023-03-27 12:20:00,131.19,131.3,131.18,131.23,4581.0,127.6184,127.7254,127.6087,127.6573,4581.0
2023-03-27 12:25:00,131.22,131.27,131.14,131.25,7540.0,127.6476,127.6962,127.5698,127.6768,7540.0
2023-03-27 12:30:00,131.27,131.41,131.27,131.4,2608.0,127.6962,127.8324,127.6962,127.8227,2608.0
2023-03-27 12:35:00,131.39,131.39,131.28,131.39,3942.0,127.813,127.813,127.706,127.813,3942.0
2023-03-27 12:40:00,131.35,131.39,131.26,131.28,4006.0,127.774,127.813,127.6865,127.706,4006.0
2023-03-27 12:45:00,131.3,131.48,131.29,131.48,4301.0,127.7254,127.9005,127.7157,127.9005,4301.0
2023-03-27 12:50:00,131.45,131.47,131.35,131.36,2854.0,127.8713,127.8908,127.774,127.7838,2854.0
2023-03-27 12:55:00,131.34,131.48,131.33,131.46,5990.0,127.7643,127.9005,127.7546,127.8811,5990.0
2023-03-27 13:00:00,131.47,131.58,131.46,131.55,2717.0,127.8908,127.9978,127.8811,127.9686,2717.0
2023-03-27 13:05:00,131.5,131.61,131.48,131.57,2360.0,127.92,128.027,127.9005,127.9881,2360.0
2023-03-27 13:10:00,131.53,131.68,131.53,131.66,1820.0,127.9491,128.0951,127.9491,128.0756,1820.0
2023-03-27 13:15:00,131.64,131.69,131.55,131.68,2524.0,128.0562,128.1048,127.9686,128.0951,2524.0
2023-03-27 13:20:00,131.71,131.82,131.71,131.78,3235.0,128.1242,128.2313,128.1242,128.1923,3235.0
2023-03-27 13:25:00,131.78,131.78,131.61,131.65,7910.0,128.1923,128.1923,128.027,128.0659,7910.0
2023-03-27 13:30:00,131.65,131.71,131.58,131.58,6127.0,128.0659,128.1242,127.9978,127.9978,6127.0
2023-03-27 13:35:00,131.58,131.62,131.38,131.44,5587.0,127.9978,128.0367,127.8032,127.8616,5587.0
2023-03-27 13:40:00,131.45,131.53,131.4,131.53,5102.0,127.8713,127.9491,127.8227,127.9491,5102.0
2023-03-27 13:45:00,131.48,131.5,131.45,131.45,3184.0,127.9005,127.92,127.8713,127.8713,3184.0
2023-03-27 13:50:00,131.44,131.44,131.26,131.29,5703.0,127.8616,127.8616,127.6865,127.7157,5703.0
2023-03-27 13:55:00,131.26,131.34,131.23,131.23,6708.0,127.6865,127.7643,127.6573,127.6573,6708.0
2023-03-27 14:00:00,131.22,131.31,131.17,131.28,3856.0,127.6476,127.7351,127.5989,127.706,3856.0
2023-03-27 14:05:00,131.29,131.31,131.15,131.27,6206.0,127.7157,127.7351,127.5795,127.6962,6206.0
2023-03-27 14:10:00,131.23,131.34,131.22,131.34,7128.0,127.6573,127.7643,127.6476,127.7643,7128.0
2023-03-27 14:15:00,131.33,131.45,131.33,131.38,3434.0,127.7546,127.8713,127.7546,127.8032,3434.0
2023-03-27 14:20:00,131.36,131.48,131.32,131.32,3597.0,127.7838,127.9005,127.7449,127.7449,3597.0
2023-03-27 14:25:00,131.31,131.35,131.3,131.32,3150.0,127.7351,127.774,127.7254,127.7449,3150.0
2023-03-27 14:30:00,131.31,131.42,131.31,131.38,7488.0,127.7351,127.8421,127.7351,127.8032,7488.0
2023-03-27 14:35:00,131.4,131.5,131.4,131.43,3402.0,127.8227,127.92,127.8227,127.8519,3402.0
2023-03-27 14:40:00,131.44,131.45,131.4,131.41,3428.0,127.8616,127.8713,127.8227,127.8324,3428.0
2023-03-27 14:45:00,131.41,131.51,131.39,131.51,5885.0,127.8324,127.9297,127.813,127.9297,5885.0
2023-03-27 14:50:00,131.51,131.52,131.4,131.42,3818.0,127.9297,127.9394,127.8227,127.8421,3818.0
2023-03-27 14:55:00,131.42,131.59,131.41,131.47,4484.0,127.8421,128.0075,127.8324,127.8908,4484.0
2023-03-27 15:00:00,131.48,131.51,131.23,131.33,7471.0,127.9005,127.9297,127.6573,127.7546,7471.0
2023-03-27 15:05:00,131.26,131.26,131.09,131.09,5969.0,127.6865,127.6865,127.5211,127.5211,5969.0
2023-03-27 15:10:00,131.12,131.17,131.06,131.17,5747.0,127.5503,127.5989,127.4919,127.5989,5747.0
2023-03-27 15:15:00,131.15,131.17,130.96,131.0,6114.0,127.5795,127.5989,127.3947,127.4336,6114.0
2023-03-27 15:20:00,130.98,131.03,130.95,131.0,7125.0,127.4141,127.4628,127.3849,127.4336,7125.0
2023-03-27 15:25:00,131.01,131.11,130.98,130.98,5367.0,127.4433,127.5406,127.4141,127.4141,5367.0
2023-03-27 15:30:00,131.03,131.11,130.98,131.0,11845.0,127.4628,127.5406,127.4141,127.4336,11845.0
2023-03-27 15:35:00,130.98,131.02,130.73,130.8,7916.0,127.4141,127.453,127.1709,127.239,7916.0
2023-03-27 15:40:00,130.82,130.84,130.76,130.78,10469.0,127.2585,127.2779,127.2001,127.2196,10469.0
2023-03-27 15:45:00,130.77,130.77,130.5,130.58,19239.0,127.2098,127.2098,126.9472,127.025,19239.0
2023-03-27 15:50:00,130.57,130.74,130.48,130.7,31553.0,127.0153,127.1807,126.9277,127.1417,31553.0
2023-03-27 15:55:00,130.71,130.74,130.34,130.54,92305.0,127.1515,127.1807,126.7915,126.9861,92305.0
2023-03-28 09:30:00,130.48,130.92,130.34,130.92,15070.0,126.9277,127.3558,126.7915,127.3558,15070.0
2023-03-28 09:35:00,131.03,131.76,131.02,131.76,2222.0,127.4628,128.1729,127.453,128.1729,2222.0
2023-03-28 09:40:00,131.76,131.95,131.68,131.77,14940.0,128.1729,128.3577,128.0951,128.1826,14940.0
2023-03-28 09:45:00,131.82,131.89,131.72,131.78,4044.0,128.2313,128.2993,128.134,128.1923,4044.0
2023-03-28 09:50:00,131.78,131.83,131.49,131.52,6228.0,128.1923,128.241,127.9102,127.9394,6228.0
2023-03-28 09:55:00,131.6,131.66,131.58,131.63,876.0,128.0172,128.0756,127.9978,128.0464,876.0
2023-03-28 10:00:00,131.65,131.83,131.59,131.83,4711.0,128.0659,128.241,128.0075,128.241,4711.0
2023-03-28 10:05:00,131.78,131.87,131.71,131.81,1496.0,128.1923,128.2799,128.1242,128.2215,1496.0
2023-03-28 10:10:00,131.8,131.85,131.7,131.72,3033.0,128.2118,128.2604,128.1145,128.134,3033.0
2023-03-28 10:15:00,131.75,131.78,131.44,131.44,2759.0,128.1632,128.1923,127.8616,127.8616,2759.0
2023-03-28 10:20:00,131.38,131.48,131.36,131.36,3886.0,127.8032,127.9005,127.7838,127.7838,3886.0
2023-03-28 10:25:00,131.37,131.46,131.36,131.4,3831.0,127.7935,127.8811,127.7838,127.8227,3831.0
2023-03-28 10:30:00,131.35,131.38,131.14,131.14,3428.0,127.774,127.8032,127.5698,127.5698,3428.0
2023-03-28 10:35:00,131.15,131.25,131.13,131.22,4010.0,127.5795,127.6768,127.56,127.6476,4010.0
2023-03-28 10:40:00,131.24,131.25,131.11,131.11,1780.0,127.667,127.6768,127.5406,127.5406,1780.0
2023-03-28 10:45:00,131.14,131.24,131.08,131.08,3283.0,127.5698,127.667,127.5114,127.5114,3283.0
2023-03-28 10:50:00,131.08,131.1,131.0,131.02,2204.0,127.5114,127.5309,127.4336,127.453,2204.0
2023-03-28 10:55:00,130.97,130.98,130.9,130.94,1954.0,127.4044,127.4141,127.3363,127.3752,1954.0
2023-03-28 11:00:00,130.92,130.98,130.87,130.95,2489.0,127.3558,127.4141,127.3071,127.3849,2489.0
2023-03-28 11:05:00,130.97,131.07,130.97,131.03,3400.0,127.4044,127.5017,127.4044,127.4628,3400.0
2023-03-28 11:10:00,131.0,131.02,130.89,130.89,6359.0,127.4336,127.453,127.3266,127.3266,6359.0
2023-03-28 11:15:00,130.9,130.96,130.85,130.93,5770.0,127.3363,127.3947,127.2877,127.3655,5770.0
2023-03-28 11:20:00,130.96,131.05,130.94,131.03,3088.0,127.3947,127.4822,127.3752,127.4628,3088.0
2023-03-28 11:25:00,131.03,131.19,131.03,131.18,3817.0,127.4628,127.6184,127.4628,127.6087,3817.0
2023-03-28 11:30:00,131.19,131.2,131.11,131.2,3553.0,127.6184,127.6281,127.5406,127.6281,3553.0
2023-03-28 11:35:00,131.22,131.41,131.2,131.41,2011.0,127.6476,127.8324,127.6281,127.8324,2011.0
2023-03-28 11:40:00,131.46,131.49,131.38,131.41,4226.0,127.8811,127.9102,127.8032,127.8324,4226.0
2023-03-28 11:45:00,131.4,131.46,131.38,131.4,3710.0,127.8227,127.8811,127.8032,127.8227,3710.0
2023-03-28 11:50:00,131.4,131.46,131.4,131.46,2008.0,127.8227,127.8811,127.8227,127.8811,2008.0
2023-03-28 11:55:00,131.44,131.47,131.4,131.44,3781.0,127.8616,127.8908,127.8227,127.8616,3781.0
2023-03-28 12:00:00,131.44,131.52,131.44,131.5,2753.0,127.8616,127.9394,127.8616,127.92,2753.0
2023-03-28 12:05:00,131.52,131.57,131.5,131.57,1919.0,127.9394,127.9881,127.92,127.9881,1919.0
2023-03-28 12:10:00,131.59,131.64,131.49,131.53,1731.0,128.0075,128.0562,127.9102,127.9491,1731.0
2023-03-28 12:15:00,131.56,131.6,131.44,131.46,1695.0,127.9783,128.0172,127.8616,127.8811,1695.0
2023-03-28 12:20:00,131.47,131.62,131.47,131.58,6156.0,127.8908,128.0367,127.8908,127.9978,6156.0
2023-03-28 12:25:00,131.61,131.66,131.58,131.58,1856.0,128.027,128.0756,127.9978,127.9978,1856.0
2023-03-28 12:30:00,131.58,131.66,131.58,131.59,3331.0,127.9978,128.0756,127.9978,128.0075,3331.0
2023-03-28 12:35:00,131.59,131.68,131.59,131.68,2715.0,128.0075,128.0951,128.0075,128.0951,2715.0
2023-03-28 12:40:00,131.67,131.75,131.67,131.74,5369.0,128.0853,128.1632,128.0853,128.1534,5369.0
2023-03-28 12:45:00,131.72,131.73,131.66,131.66,8378.0,128.134,128.1437,128.0756,128.0756,8378.0
2023-03-28 12:50:00,131.67,131.68,131.49,131.49,2804.0,128.0853,128.0951,127.9102,127.9102,2804.0
2023-03-28 12:55:00,131.5,131.51,131.41,131.46,2456.0,127.92,127.9297,127.8324,127.8811,2456.0
2023-03-28 13:00:00,131.48,131.54,131.48,131.53,2453.0,127.9005,127.9589,127.9005,127.9491,2453.0
2023-03-28 13:05:00,131.51,131.55,131.47,131.5,2535.0,127.9297,127.9686,127.8908,127.92,2535.0
2023-03-28 13:10:00,131.52,131.57,131.5,131.52,2509.0,127.9394,127.9881,127.92,127.9394,2509.0
2023-03-28 13:15:00,131.37,131.37,131.31,131.31,723.0,127.7935,127.7935,127.7351,127.7351,723.0
2023-03-28 13:20:00,131.29,131.29,131.23,131.24,600.0,127.7157,127.7157,127.6573,127.667,600.0
2023-03-28 13:25:00,131.22,131.24,131.16,131.21,3273.0,127.6476,127.667,127.5892,127.6379,3273.0
2023-03-28 13:30:00,131.21,131.23,131.09,131.19,12110.0,127.6379,127.6573,127.5211,127.6184,12110.0
2023-03-28 13:35:00,131.21,131.28,131.17,131.18,5467.0,127.6379,127.706,127.5989,127.6087,5467.0
2023-03-28 13:40:00,131.18,131.27,131.17,131.27,2760.0,127.6087,127.6962,127.5989,127.6962,2760.0
2023-03-28 13:45:00,131.25,131.34,131.24,131.28,2328.0,127.6768,127.7643,127.667,127.706,2328.0
2023-03-28 13:50:00,131.27,131.29,131.2,131.24,3095.0,127.6962,127.7157,127.6281,127.667,3095.0
2023-03-28 13:55:00,131.18,131.22,131.12,131.2,4218.0,127.6087,127.6476,127.5503,127.6281,4218.0
2023-03-28 14:00:00,131.19,131.21,131.08,131.16,4790.0,127.6184,127.6379,127.5114,127.5892,4790.0
2023-03-28 14:05:00,131.15,131.22,131.15,131.22,1992.0,127.5795,127.6476,127.5795,127.6476,1992.0
2023-03-28 14:10:00,131.21,131.29,131.19,131.28,2923.0,127.6379,127.7157,127.6184,127.706,2923.0
2023-03-28 14:15:00,131.3,131.31,131.27,131.31,1608.0,127.7254,127.7351,127.6962,127.7351,1608.0
2023-03-28 14:20:00,131.33,131.33,131.17,131.18,1965.0,127.7546,127.7546,127.5989,127.6087,1965.0
2023-03-28 14:25:00,131.2,131.2,131.13,131.19,2309.0,127.6281,127.6281,127.56,127.6184,2309.0
2023-03-28 14:30:00,131.16,131.2,131.15,131.2,3020.0,127.5892,127.6281,127.5795,127.6281,3020.0
2023-03-28 14:35:00,131.19,131.25,131.18,131.25,2405.0,127.6184,127.6768,127.6087,127.6768,2405.0
2023-03-28 14:40:00,131.23,131.33,131.23,131.33,1622.0,127.6573,127.7546,127.6573,127.7546,1622.0
2023-03-28 14:45:00,131.32,131.36,131.28,131.28,1901.0,127.7449,127.7838,127.706,127.706,1901.0
2023-03-28 14:50:00,131.32,131.38,131.32,131.38,2394.0,127.7449,127.8032,127.7449,127.8032,2394.0
2023-03-28 14:55:00,131.38,131.46,131.38,131.46,2673.0,127.8032,127.8811,127.8032,127.8811,2673.0
2023-03-28 15:00:00,131.46,131.5,131.43,131.45,1679.0,127.8811,127.92,127.8519,127.8713,1679.0
2023-03-28 15:05:00,131.44,131.5,131.44,131.49,1000.0,127.8616,127.92,127.8616,127.9102,1000.0
2023-03-28 15:10:00,131.52,131.53,131.4,131.42,5553.0,127.9394,127.9491,127.8227,127.8421,5553.0
2023-03-28 15:15:00,131.4,131.4,131.3,131.34,4198.0,127.8227,127.8227,127.7254,127.7643,4198.0
2023-03-28 15:20:00,131.36,131.43,131.32,131.39,4248.0,127.7838,127.8519,127.7449,127.813,4248.0
2023-03-28 15:25:00,131.38,131.38,131.25,131.3,5059.0,127.8032,127.8032,127.6768,127.7254,5059.0
2023-03-28 15:30:00,131.28,131.39,131.21,131.39,7036.0,127.706,127.813,127.6379,127.813,7036.0
2023-03-28 15:35:00,131.44,131.45,131.33,131.37,6189.0,127.8616,127.8713,127.7546,127.7935,6189.0
2023-03-28 15:40:00,131.37,131.39,131.33,131.39,5186.0,127.7935,127.813,127.7546,127.813,5186.0
2023-03-28 15:45:00,131.38,131.43,131.35,131.41,8845.0,127.8032,127.8519,127.774,127.8324,8845.0
2023-03-28 15:50:00,131.47,131.47,131.26,131.29,20662.0,127.8908,127.8908,127.6865,127.7157,20662.0
2023-03-28 15:55:00,131.27,131.44,131.26,131.3,46206.0,127.6962,127.8616,127.6865,127.7254,46206.0
2023-03-29 09:30:00,132.0,132.49,131.5,132.22,15921.0,128.4063,128.883,127.92,128.6204,15921.0
2023-03-29 09:35:00,132.19,132.39,132.17,132.28,1649.0,128.5912,128.7857,128.5717,128.6787,1649.0
2023-03-29 09:40:00,132.34,132.41,132.25,132.37,5219.0,128.7371,128.8052,128.6495,128.7663,5219.0
2023-03-29 09:45:00,132.39,132.79,132.36,132.76,4974.0,128.7857,129.1748,128.7565,129.1457,4974.0
2023-03-29 09:50:00,132.77,132.94,132.72,132.79,4344.0,129.1554,129.3208,129.1067,129.1748,4344.0
2023-03-29 09:55:00,132.83,133.0,132.82,132.9,1520.0,129.2138,129.3791,129.204,129.2818,1520.0
2023-03-29 10:00:00,132.8,132.95,132.7,132.95,7132.0,129.1846,129.3305,129.0873,129.3305,7132.0
2023-03-29 10:05:00,132.88,133.1,132.77,132.77,8323.0,129.2624,129.4764,129.1554,129.1554,8323.0
2023-03-29 10:10:00,132.75,132.8,132.71,132.73,2529.0,129.1359,129.1846,129.097,129.1165,2529.0
2023-03-29 10:15:00,132.77,132.78,132.58,132.63,4679.0,129.1554,129.1651,128.9706,129.0192,4679.0
2023-03-29 10:20:00,132.62,132.65,132.59,132.61,1858.0,129.0095,129.0387,128.9803,128.9997,1858.0
2023-03-29 10:25:00,132.62,132.68,132.61,132.67,1760.0,129.0095,129.0678,128.9997,129.0581,1760.0
2023-03-29 10:30:00,132.69,132.77,132.69,132.71,3737.0,129.0776,129.1554,129.0776,129.097,3737.0
2023-03-29 10:35:00,132.66,132.73,132.61,132.72,3464.0,129.0484,129.1165,128.9997,129.1067,3464.0
2023-03-29 10:40:00,132.73,132.79,132.7,132.71,2111.0,129.1165,129.1748,129.0873,129.097,2111.0
2023-03-29 10:45:00,132.71,132.86,132.66,132.86,3043.0,129.097,129.2429,129.0484,129.2429,3043.0
2023-03-29 10:50:00,132.86,132.98,132.75,132.84,7638.0,129.2429,129.3597,129.1359,129.2235,7638.0
2023-03-29 10:55:00,132.83,132.83,132.62,132.62,3439.0,129.2138,129.2138,129.0095,129.0095,3439.0
2023-03-29 11:00:00,132.64,132.64,132.49,132.52,2070.0,129.0289,129.0289,128.883,128.9122,2070.0
2023-03-29 11:05:00,132.52,132.73,132.52,132.65,3255.0,128.9122,129.1165,128.9122,129.0387,3255.0
2023-03-29 11:10:00,132.69,132.8,132.69,132.8,3039.0,129.0776,129.1846,129.0776,129.1846,3039.0
2023-03-29 11:15:00,132.81,132.87,132.7,132.73,3629.0,129.1943,129.2527,129.0873,129.1165,3629.0
2023-03-29 11:20:00,132.71,132.71,132.61,132.61,1721.0,129.097,129.097,128.9997,128.9997,1721.0
2023-03-29 11:25:00,132.65,132.66,132.5,132.53,4629.0,129.0387,129.0484,128.8927,128.9219,4629.0
2023-03-29 11:30:00,132.57,132.61,132.44,132.51,2799.0,128.9608,128.9997,128.8344,128.9025,2799.0
2023-03-29 11:35:00,132.48,132.52,132.39,132.39,2053.0,128.8733,128.9122,128.7857,128.7857,2053.0
2023-03-29 11:40:00,132.42,132.46,132.33,132.39,2752.0,128.8149,128.8538,128.7274,128.7857,2752.0
2023-03-29 11:45:00,132.37,132.4,132.35,132.39,2626.0,128.7663,128.7955,128.7468,128.7857,2626.0
2023-03-29 11:50:00,132.42,132.52,132.41,132.51,3157.0,128.8149,128.9122,128.8052,128.9025,3157.0
2023-03-29 11:55:00,132.5,132.51,132.33,132.36,7517.0,128.8927,128.9025,128.7274,128.7565,7517.0
2023-03-29 12:00:00,132.36,132.4,132.25,132.33,4908.0,128.7565,128.7955,128.6495,128.7274,4908.0
2023-03-29 12:05:00,132.33,132.44,132.32,132.44,5838.0,128.7274,128.8344,128.7176,128.8344,5838.0
2023-03-29 12:10:00,132.42,132.49,132.41,132.49,1356.0,128.8149,128.883,128.8052,128.883,1356.0
2023-03-29 12:15:00,132.48,132.48,132.38,132.38,242.0,128.8733,128.8733,128.776,128.776,242.0
2023-03-29 12:20:00,132.42,132.46,132.39,132.46,1600.0,128.8149,128.8538,128.7857,128.8538,1600.0
2023-03-29 12:25:00,132.44,132.48,132.38,132.39,3541.0,128.8344,128.8733,128.776,128.7857,3541.0
2023-03-29 12:30:00,132.41,132.51,132.41,132.5,2100.0,128.8052,128.9025,128.8052,128.8927,2100.0
2023-03-29 12:35:00,132.49,132.55,132.48,132.53,2640.0,128.883,128.9414,128.8733,128.9219,2640.0
2023-03-29 12:40:00,132.54,132.57,132.5,132.52,2312.0,128.9316,128.9608,128.8927,128.9122,2312.0
2023-03-29 12:45:00,132.54,132.54,132.46,132.46,1363.0,128.9316,128.9316,128.8538,128.8538,1363.0
2023-03-29 12:50:00,132.46,132.48,132.39,132.45,1885.0,128.8538,128.8733,128.7857,128.8441,1885.0
2023-03-29 12:55:00,132.44,132.49,132.41,132.46,4957.0,128.8344,128.883,128.8052,128.8538,4957.0
2023-03-29 13:00:00,132.47,132.57,132.47,132.57,1612.0,128.8636,128.9608,128.8636,128.9608,1612.0
2023-03-29 13:05:00,132.61,132.69,132.54,132.63,3772.0,128.9997,129.0776,128.9316,129.0192,3772.0
2023-03-29 13:10:00,132.62,132.67,132.61,132.67,2069.0,129.0095,129.0581,128.9997,129.0581,2069.0
2023-03-29 13:15:00,132.64,132.65,132.51,132.51,3606.0,129.0289,129.0387,128.9025,128.9025,3606.0
2023-03-29 13:20:00,132.53,132.62,132.52,132.58,1503.0,128.9219,129.0095,128.9122,128.9706,1503.0
2023-03-29 13:25:00,132.62,132.7,132.59,132.68,4344.0,129.0095,129.0873,128.9803,129.0678,4344.0
2023-03-29 13:30:00,132.68,132.77,132.65,132.66,1816.0,129.0678,129.1554,129.0387,129.0484,1816.0
2023-03-29 13:35:00,132.62,132.66,132.57,132.6,3591.0,129.0095,129.0484,128.9608,128.99,3591.0
2023-03-29 13:40:00,132.59,132.63,132.57,132.59,1287.0,128.9803,129.0192,128.9608,128.9803,1287.0
2023-03-29 13:45:00,132.6,132.6,132.47,132.47,1519.0,128.99,128.99,128.8636,128.8636,1519.0
2023-03-29 13:50:00,132.44,132.49,132.44,132.47,2300.0,128.8344,128.883,128.8344,128.8636,2300.0
2023-03-29 13:55:00,132.45,132.47,132.38,132.41,1230.0,128.8441,128.8636,128.776,128.8052,1230.0
2023-03-29 14:00:00,132.41,132.52,132.31,132.31,10050.0,128.8052,128.9122,128.7079,128.7079,10050.0
2023-03-29 14:05:00,132.32,132.43,132.31,132.37,16871.0,128.7176,128.8246,128.7079,128.7663,16871.0
2023-03-29 14:10:00,132.42,132.6,132.42,132.59,2293.0,128.8149,128.99,128.8149,128.9803,2293.0
2023-03-29 14:15:00,132.57,132.6,132.53,132.53,2598.0,128.9608,128.99,128.9219,128.9219,2598.0
2023-03-29 14:20:00,132.53,132.63,132.51,132.57,4759.0,128.9219,129.0192,128.9025,128.9608,4759.0
2023-03-29 14:25:00,132.57,132.68,132.49,132.63,9912.0,128.9608,129.0678,128.883,129.0192,9912.0
2023-03-29 14:30:00,132.61,132.66,132.53,132.56,5313.0,128.9997,129.0484,128.9219,128.9511,5313.0
2023-03-29 14:35:00,132.6,132.61,132.56,132.56,1812.0,128.99,128.9997,128.9511,128.9511,1812.0
2023-03-29 14:40:00,132.6,132.63,132.55,132.62,1816.0,128.99,129.0192,128.9414,129.0095,1816.0
2023-03-29 14:45:00,132.61,132.71,132.6,132.69,4232.0,128.9997,129.097,128.99,129.0776,4232.0
2023-03-29 14:50:00,132.7,132.78,132.66,132.7,8869.0,129.0873,129.1651,129.0484,129.0873,8869.0
2023-03-29 14:55:00,132.73,132.81,132.67,132.81,3605.0,129.1165,129.1943,129.0581,129.1943,3605.0
2023-03-29 15:00:00,132.84,132.93,132.76,132.88,7911.0,129.2235,129.311,129.1457,129.2624,7911.0
2023-03-29 15:05:00,132.88,132.88,132.79,132.79,2459.0,129.2624,129.2624,129.1748,129.1748,2459.0
2023-03-29 15:10:00,132.8,132.8,132.72,132.8,2253.0,129.1846,129.1846,129.1067,129.1846,2253.0
2023-03-29 15:15:00,132.8,132.9,132.8,132.83,5501.0,129.1846,129.2818,129.1846,129.2138,5501.0
2023-03-29 15:20:00,132.84,132.91,132.81,132.84,5340.0,129.2235,129.2916,129.1943,129.2235,5340.0
2023-03-29 15:25:00,132.82,132.92,132.82,132.86,5386.0,129.204,129.3013,129.204,129.2429,5386.0
2023-03-29 15:30:00,132.84,132.91,132.81,132.83,5805.0,129.2235,129.2916,129.1943,129.2138,5805.0
2023-03-29 15:35:00,132.82,132.89,132.79,132.8,6063.0,129.204,129.2721,129.1748,129.1846,6063.0
2023-03-29 15:40:00,132.79,132.92,132.76,132.91,10429.0,129.1748,129.3013,129.1457,129.2916,10429.0
2023-03-29 15:45:00,132.89,132.94,132.85,132.94,5351.0,129.2721,129.3208,129.2332,129.3208,5351.0
2023-03-29 15:50:00,132.93,133.07,132.92,132.98,20071.0,129.311,129.4472,129.3013,129.3597,20071.0
2023-03-29 15:55:00,132.97,133.07,132.9,133.0,39576.0,129.3499,129.4472,129.2818,129.3791,39576.0
2023-03-30 09:30:00,134.24,134.36,133.43,134.12,20370.0,130.5854,130.7021,129.7974,130.4686,20370.0
2023-03-30 09:35:00,134.23,134.65,134.04,134.11,14615.0,130.5756,130.9842,130.3908,130.4589,14615.0
2023-03-30 09:40:00,134.07,134.29,133.74,133.85,5656.0,130.42,130.634,130.099,130.206,5656.0
2023-03-30 09:45:00,133.8,133.95,133.75,133.84,10570.0,130.1573,130.3033,130.1087,130.1963,10570.0
2023-03-30 09:50:00,133.85,133.92,133.75,133.84,10109.0,130.206,130.2741,130.1087,130.1963,10109.0
2023-03-30 09:55:00,133.83,134.11,133.79,133.82,4456.0,130.1865,130.4589,130.1476,130.1768,4456.0
2023-03-30 10:00:00,133.88,133.91,133.71,133.86,12648.0,130.2352,130.2644,130.0698,130.2157,12648.0
2023-03-30 10:05:00,133.86,134.0,133.75,133.98,4320.0,130.2157,130.3519,130.1087,130.3324,4320.0
2023-03-30 10:10:00,133.98,134.13,133.92,134.03,13807.0,130.3324,130.4784,130.2741,130.3811,13807.0
2023-03-30 10:15:00,134.08,134.11,133.96,134.11,5707.0,130.4297,130.4589,130.313,130.4589,5707.0
2023-03-30 10:20:00,134.08,134.12,134.03,134.08,3942.0,130.4297,130.4686,130.3811,130.4297,3942.0
2023-03-30 10:25:00,134.12,134.37,134.12,134.34,6935.0,130.4686,130.7118,130.4686,130.6826,6935.0
2023-03-30 10:30:00,134.37,134.44,134.2,134.3,8169.0,130.7118,130.7799,130.5465,130.6437,8169.0
2023-03-30 10:35:00,134.28,134.45,134.27,134.4,13932.0,130.6243,130.7896,130.6145,130.741,13932.0
2023-03-30 10:40:00,134.43,134.46,134.3,134.31,5041.0,130.7702,130.7994,130.6437,130.6535,5041.0
2023-03-30 10:45:00,134.36,134.55,134.36,134.43,3589.0,130.7021,130.8869,130.7021,130.7702,3589.0
2023-03-30 10:50:00,134.42,134.49,134.3,134.33,4432.0,130.7605,130.8286,130.6437,130.6729,4432.0
2023-03-30 10:55:00,134.35,134.41,134.2,134.25,6157.0,130.6924,130.7507,130.5465,130.5951,6157.0
2023-03-30 11:00:00,134.27,134.43,134.2,134.33,10021.0,130.6145,130.7702,130.5465,130.6729,10021.0
2023-03-30 11:05:00,134.31,134.35,134.23,134.23,5041.0,130.6535,130.6924,130.5756,130.5756,5041.0
2023-03-30 11:10:00,134.28,134.4,134.22,134.31,4399.0,130.6243,130.741,130.5659,130.6535,4399.0
2023-03-30 11:15:00,134.34,134.53,134.33,134.53,4264.0,130.6826,130.8675,130.6729,130.8675,4264.0
2023-03-30 11:20:00,134.52,134.77,134.52,134.71,13422.0,130.8577,131.1009,130.8577,131.0426,13422.0
2023-03-30 11:25:00,134.79,134.84,134.58,134.64,4289.0,131.1204,131.169,130.9161,130.9745,4289.0
2023-03-30 11:30:00,134.62,134.65,134.47,134.47,6916.0,130.955,130.9842,130.8091,130.8091,6916.0
2023-03-30 11:35:00,134.47,134.47,134.34,134.35,2527.0,130.8091,130.8091,130.6826,130.6924,2527.0
2023-03-30 11:40:00,134.31,134.46,134.23,134.4,6123.0,130.6535,130.7994,130.5756,130.741,6123.0
2023-03-30 11:45:00,134.4,134.4,134.12,134.15,5748.0,130.741,130.741,130.4686,130.4978,5748.0
2023-03-30 11:50:00,134.19,134.28,134.16,134.26,2839.0,130.5367,130.6243,130.5075,130.6048,2839.0
2023-03-30 11:55:00,134.32,134.35,134.2,134.21,8123.0,130.6632,130.6924,130.5465,130.5562,8123.0
2023-03-30 12:00:00,134.23,134.3,134.22,134.27,2852.0,130.5756,130.6437,130.5659,130.6145,2852.0
2023-03-30 12:05:00,134.25,134.38,134.18,134.38,4123.0,130.5951,130.7216,130.527,130.7216,4123.0
2023-03-30 12:10:00,134.35,134.4,134.31,134.31,4651.0,130.6924,130.741,130.6535,130.6535,4651.0
2023-03-30 12:15:00,134.27,134.3,134.2,134.22,3544.0,130.6145,130.6437,130.5465,130.5659,3544.0
2023-03-30 12:20:00,134.24,134.28,134.2,134.2,2803.0,130.5854,130.6243,130.5465,130.5465,2803.0
2023-03-30 12:25:00,134.16,134.23,134.12,134.14,4718.0,130.5075,130.5756,130.4686,130.4881,4718.0
2023-03-30 12:30:00,134.09,134.12,133.97,133.97,2406.0,130.4395,130.4686,130.3227,130.3227,2406.0
2023-03-30 12:35:00,133.98,134.11,133.98,134.03,2449.0,130.3324,130.4589,130.3324,130.3811,2449.0
2023-03-30 12:40:00,134.07,134.12,133.97,133.98,2657.0,130.42,130.4686,130.3227,130.3324,2657.0
2023-03-30 12:45:00,134.03,134.11,134.0,134.11,3920.0,130.3811,130.4589,130.3519,130.4589,3920.0
2023-03-30 12:50:00,134.1,134.15,134.06,134.14,3425.0,130.4492,130.4978,130.4103,130.4881,3425.0
2023-03-30 12:55:00,134.14,134.18,134.09,134.13,3599.0,130.4881,130.527,130.4395,130.4784,3599.0
2023-03-30 13:00:00,134.1,134.26,134.1,134.26,5583.0,130.4492,130.6048,130.4492,130.6048,5583.0
2023-03-30 13:05:00,134.27,134.3,134.25,134.25,12302.0,130.6145,130.6437,130.5951,130.5951,12302.0
2023-03-30 13:10:00,134.27,134.4,134.25,134.27,6896.0,130.6145,130.741,130.5951,130.6145,6896.0
2023-03-30 13:15:00,134.3,134.32,134.24,134.28,6530.0,130.6437,130.6632,130.5854,130.6243,6530.0
2023-03-30 13:20:00,134.3,134.31,134.22,134.26,13025.0,130.6437,130.6535,130.5659,130.6048,13025.0
2023-03-30 13:25:00,134.25,134.25,134.11,134.15,5800.0,130.5951,130.5951,130.4589,130.4978,5800.0
2023-03-30 13:30:00,134.13,134.13,133.99,133.99,2688.0,130.4784,130.4784,130.3422,130.3422,2688.0
2023-03-30 13:35:00,134.0,134.09,133.98,134.06,1948.0,130.3519,130.4395,130.3324,130.4103,1948.0
2023-03-30 13:40:00,134.07,134.19,134.07,134.18,2694.0,130.42,130.5367,130.42,130.527,2694.0
2023-03-30 13:45:00,134.16,134.21,134.13,134.18,5924.0,130.5075,130.5562,130.4784,130.527,5924.0
2023-03-30 13:50:00,134.16,134.18,134.1,134.16,9131.0,130.5075,130.527,130.4492,130.5075,9131.0
2023-03-30 13:55:00,134.12,134.19,134.1,134.16,3277.0,130.4686,130.5367,130.4492,130.5075,3277.0
2023-03-30 14:00:00,134.16,134.27,134.16,134.23,3034.0,130.5075,130.6145,130.5075,130.5756,3034.0
2023-03-30 14:05:00,134.27,134.31,134.25,134.31,1150.0,130.6145,130.6535,130.5951,130.6535,1150.0
2023-03-30 14:10:00,134.33,134.42,134.31,134.31,3751.0,130.6729,130.7605,130.6535,130.6535,3751.0
2023-03-30 14:15:00,134.31,134.42,134.31,134.42,1546.0,130.6535,130.7605,130.6535,130.7605,1546.0
2023-03-30 14:20:00,134.46,134.49,134.42,134.43,1846.0,130.7994,130.8286,130.7605,130.7702,1846.0
2023-03-30 14:25:00,134.45,134.52,134.45,134.52,1947.0,130.7896,130.8577,130.7896,130.8577,1947.0
2023-03-30 14:30:00,134.55,134.64,134.54,134.61,2068.0,130.8869,130.9745,130.8772,130.9453,2068.0
2023-03-30 14:35:00,134.64,134.64,134.46,134.52,4479.0,130.9745,130.9745,130.7994,130.8577,4479.0
2023-03-30 14:40:00,134.53,134.61,134.53,134.57,2708.0,130.8675,130.9453,130.8675,130.9064,2708.0
2023-03-30 14:45:00,134.56,134.6,134.49,134.49,3923.0,130.8967,130.9356,130.8286,130.8286,3923.0
2023-03-30 14:50:00,134.5,134.52,134.43,134.46,4708.0,130.8383,130.8577,130.7702,130.7994,4708.0
2023-03-30 14:55:00,134.43,134.48,134.42,134.48,2276.0,130.7702,130.8188,130.7605,130.8188,2276.0
2023-03-30 15:00:00,134.47,134.61,134.47,134.57,4585.0,130.8091,130.9453,130.8091,130.9064,4585.0
2023-03-30 15:05:00,134.54,134.58,134.5,134.58,5982.0,130.8772,130.9161,130.8383,130.9161,5982.0
2023-03-30 15:10:00,134.54,134.55,134.48,134.51,4097.0,130.8772,130.8869,130.8188,130.848,4097.0
2023-03-30 15:15:00,134.5,134.51,134.45,134.48,3628.0,130.8383,130.848,130.7896,130.8188,3628.0
2023-03-30 15:20:00,134.48,134.54,134.45,134.54,4050.0,130.8188,130.8772,130.7896,130.8772,4050.0
2023-03-30 15:25:00,134.57,134.64,134.55,134.59,3796.0,130.9064,130.9745,130.8869,130.9258,3796.0
2023-03-30 15:30:00,134.58,134.74,134.57,134.71,9095.0,130.9161,131.0718,130.9064,131.0426,9095.0
2023-03-30 15:35:00,134.68,134.72,134.57,134.72,11240.0,131.0134,131.0523,130.9064,131.0523,11240.0
2023-03-30 15:40:00,134.75,134.78,134.67,134.73,8508.0,131.0815,131.1107,131.0037,131.062,8508.0
2023-03-30 15:45:00,134.71,134.8,134.66,134.72,14399.0,131.0426,131.1301,130.9939,131.0523,14399.0
2023-03-30 15:50:00,134.72,134.8,134.58,134.78,50648.0,131.0523,131.1301,130.9161,131.1107,50648.0
2023-03-30 15:55:00,134.79,134.92,134.79,134.85,63893.0,131.1204,131.2469,131.1204,131.1788,63893.0
2023-03-31 09:30:00,135.0,135.45,135.0,135.38,15329.0,131.8054,132.2448,131.8054,132.1764,15329.0
2023-03-31 09:35:00,135.35,135.36,135.09,135.14,4564.0,132.1471,132.1569,131.8933,131.9421,4564.0
2023-03-31 09:40:00,135.24,135.31,135.15,135.15,7974.0,132.0397,132.1081,131.9519,131.9519,7974.0
2023-03-31 09:45:00,135.2,135.41,135.14,135.25,25315.0,132.0007,132.2057,131.9421,132.0495,25315.0
2023-03-31 09:50:00,135.29,135.37,135.18,135.37,6333.0,132.0886,132.1667,131.9812,132.1667,6333.0
2023-03-31 09:55:00,135.39,135.7,135.39,135.65,8840.0,132.1862,132.4889,132.1862,132.44,8840.0
2023-03-31 10:00:00,135.64,135.85,135.51,135.51,3561.0,132.4303,132.6353,132.3033,132.3033,3561.0
2023-03-31 10:05:00,135.54,135.62,135.43,135.44,1386.0,132.3326,132.4107,132.2252,132.235,1386.0
2023-03-31 10:10:00,135.39,135.42,135.3,135.32,1450.0,132.1862,132.2155,132.0983,132.1178,1450.0
2023-03-31 10:15:00,135.28,135.29,135.21,135.21,3531.0,132.0788,132.0886,132.0104,132.0104,3531.0
2023-03-31 10:20:00,135.19,135.19,135.0,135.01,2460.0,131.9909,131.9909,131.8054,131.8152,2460.0
2023-03-31 10:25:00,135.02,135.23,134.99,135.19,4826.0,131.8249,132.03,131.7957,131.9909,4826.0
2023-03-31 10:30:00,135.24,135.31,135.19,135.19,2673.0,132.0397,132.1081,131.9909,131.9909,2673.0
2023-03-31 10:35:00,135.2,135.23,135.2,135.22,400.0,132.0007,132.03,132.0007,132.0202,400.0
2023-03-31 10:40:00,135.22,135.3,135.2,135.25,4019.0,132.0202,132.0983,132.0007,132.0495,4019.0
2023-03-31 10:45:00,135.28,135.33,135.25,135.29,3155.0,132.0788,132.1276,132.0495,132.0886,3155.0
2023-03-31 10:50:00,135.28,135.32,135.24,135.25,2981.0,132.0788,132.1178,132.0397,132.0495,2981.0
2023-03-31 10:55:00,135.25,135.33,135.23,135.33,4067.0,132.0495,132.1276,132.03,132.1276,4067.0
2023-03-31 11:00:00,135.36,135.45,135.35,135.39,3310.0,132.1569,132.2448,132.1471,132.1862,3310.0
2023-03-31 11:05:00,135.43,135.43,135.27,135.32,2973.0,132.2252,132.2252,132.069,132.1178,2973.0
2023-03-31 11:10:00,135.36,135.42,135.35,135.38,3490.0,132.1569,132.2155,132.1471,132.1764,3490.0
2023-03-31 11:15:00,135.42,135.43,135.33,135.35,5341.0,132.2155,132.2252,132.1276,132.1471,5341.0
2023-03-31 11:20:00,135.37,135.52,135.33,135.52,6948.0,132.1667,132.3131,132.1276,132.3131,6948.0
2023-03-31 11:25:00,135.46,135.46,135.32,135.37,2733.0,132.2545,132.2545,132.1178,132.1667,2733.0
2023-03-31 11:30:00,135.35,135.41,135.33,135.33,2503.0,132.1471,132.2057,132.1276,132.1276,2503.0
2023-03-31 11:35:00,135.34,135.39,135.28,135.28,2104.0,132.1374,132.1862,132.0788,132.0788,2104.0
2023-03-31 11:40:00,135.26,135.29,135.25,135.29,1802.0,132.0593,132.0886,132.0495,132.0886,1802.0
2023-03-31 11:45:00,135.31,135.33,135.21,135.22,2854.0,132.1081,132.1276,132.0104,132.0202,2854.0
2023-03-31 11:50:00,135.24,135.31,135.13,135.16,14594.0,132.0397,132.1081,131.9323,131.9616,14594.0
2023-03-31 11:55:00,135.12,135.14,135.0,135.07,3654.0,131.9226,131.9421,131.8054,131.8738,3654.0
2023-03-31 12:00:00,135.07,135.25,135.07,135.25,3248.0,131.8738,132.0495,131.8738,132.0495,3248.0
2023-03-31 12:05:00,135.24,135.3,135.19,135.21,2199.0,132.0397,132.0983,131.9909,132.0104,2199.0
2023-03-31 12:10:00,135.23,135.23,135.17,135.18,1735.0,132.03,132.03,131.9714,131.9812,1735.0
2023-03-31 12:15:00,135.17,135.19,135.14,135.19,2117.0,131.9714,131.9909,131.9421,131.9909,2117.0
2023-03-31 12:20:00,135.18,135.27,135.17,135.25,2351.0,131.9812,132.069,131.9714,132.0495,2351.0
2023-03-31 12:25:00,135.24,135.24,135.11,135.16,3203.0,132.0397,132.0397,131.9128,131.9616,3203.0
2023-03-31 12:30:00,135.14,135.15,135.02,135.06,2503.0,131.9421,131.9519,131.8249,131.864,2503.0
2023-03-31 12:35:00,135.06,135.08,134.97,134.98,1457.0,131.864,131.8835,131.7761,131.7859,1457.0
2023-03-31 12:40:00,135.0,135.01,134.85,134.85,5136.0,131.8054,131.8152,131.659,131.659,5136.0
2023-03-31 12:45:00,134.82,134.86,134.76,134.82,4933.0,131.6297,131.6687,131.5711,131.6297,4933.0
2023-03-31 12:50:00,134.85,134.93,134.82,134.83,4051.0,131.659,131.7371,131.6297,131.6394,4051.0
2023-03-31 12:55:00,134.83,134.93,134.82,134.93,3390.0,131.6394,131.7371,131.6297,131.7371,3390.0
2023-03-31 13:00:00,134.92,134.97,134.89,134.93,1386.0,131.7273,131.7761,131.698,131.7371,1386.0
2023-03-31 13:05:00,135.01,135.12,134.97,135.12,2127.0,131.8152,131.9226,131.7761,131.9226,2127.0
2023-03-31 13:10:00,135.14,135.2,135.12,135.18,1605.0,131.9421,132.0007,131.9226,131.9812,1605.0
2023-03-31 13:15:00,135.18,135.26,135.18,135.24,6947.0,131.9812,132.0593,131.9812,132.0397,6947.0
2023-03-31 13:20:00,135.22,135.28,135.2,135.26,3747.0,132.0202,132.0788,132.0007,132.0593,3747.0
2023-03-31 13:25:00,135.27,135.31,135.22,135.22,3497.0,132.069,132.1081,132.0202,132.0202,3497.0
2023-03-31 13:30:00,135.22,135.24,135.08,135.13,7825.0,132.0202,132.0397,131.8835,131.9323,7825.0
2023-03-31 13:35:00,135.12,135.12,134.95,135.0,5123.0,131.9226,131.9226,131.7566,131.8054,5123.0
2023-03-31 13:40:00,134.95,134.97,134.79,134.8,1669.0,131.7566,131.7761,131.6004,131.6101,1669.0
2023-03-31 13:45:00,134.79,134.8,134.65,134.65,1056.0,131.6004,131.6101,131.4637,131.4637,1056.0
2023-03-31 13:50:00,134.64,134.8,134.64,134.8,1549.0,131.4539,131.6101,131.4539,131.6101,1549.0
2023-03-31 13:55:00,134.81,134.85,134.77,134.81,4438.0,131.6199,131.659,131.5809,131.6199,4438.0
2023-03-31 14:00:00,134.83,134.89,134.82,134.88,1204.0,131.6394,131.698,131.6297,131.6883,1204.0
2023-03-31 14:05:00,134.9,135.09,134.9,135.06,1731.0,131.7078,131.8933,131.7078,131.864,1731.0
2023-03-31 14:10:00,135.09,135.1,135.04,135.09,3895.0,131.8933,131.903,131.8445,131.8933,3895.0
2023-03-31 14:15:00,135.1,135.13,135.04,135.09,2698.0,131.903,131.9323,131.8445,131.8933,2698.0
2023-03-31 14:20:00,135.04,135.05,134.88,134.92,5642.0,131.8445,131.8542,131.6883,131.7273,5642.0
2023-03-31 14:25:00,134.9,134.92,134.84,134.92,5095.0,131.7078,131.7273,131.6492,131.7273,5095.0
2023-03-31 14:30:00,134.97,135.02,134.92,134.99,4651.0,131.7761,131.8249,131.7273,131.7957,4651.0
2023-03-31 14:35:00,134.98,135.03,134.98,135.0,1603.0,131.7859,131.8347,131.7859,131.8054,1603.0
2023-03-31 14:40:00,135.05,135.07,134.97,135.0,3070.0,131.8542,131.8738,131.7761,131.8054,3070.0
2023-03-31 14:45:00,135.01,135.1,135.0,135.08,4658.0,131.8152,131.903,131.8054,131.8835,4658.0
2023-03-31 14:50:00,135.09,135.09,134.97,134.99,4624.0,131.8933,131.8933,131.7761,131.7957,4624.0
2023-03-31 14:55:00,134.98,134.98,134.86,134.91,4967.0,131.7859,131.7859,131.6687,131.7175,4967.0
2023-03-31 15:00:00,134.91,135.13,134.9,135.1,4794.0,131.7175,131.9323,131.7078,131.903,4794.0
2023-03-31 15:05:00,135.1,135.1,135.01,135.02,3739.0,131.903,131.903,131.8152,131.8249,3739.0
2023-03-31 15:10:00,135.01,135.02,134.94,135.0,4941.0,131.8152,131.8249,131.7468,131.8054,4941.0
2023-03-31 15:15:00,134.98,135.12,134.97,135.1,6120.0,131.7859,131.9226,131.7761,131.903,6120.0
2023-03-31 15:20:00,135.12,135.29,135.12,135.28,4089.0,131.9226,132.0886,131.9226,132.0788,4089.0
2023-03-31 15:25:00,135.26,135.36,135.17,135.19,3945.0,132.0593,132.1569,131.9714,131.9909,3945.0
2023-03-31 15:30:00,135.19,135.28,135.15,135.23,7725.0,131.9909,132.0788,131.9519,132.03,7725.0
2023-03-31 15:35:00,135.19,135.19,134.96,135.05,10750.0,131.9909,131.9909,131.7664,131.8542,10750.0
2023-03-31 15:40:00,135.06,135.11,134.9,134.9,9559.0,131.864,131.9128,131.7078,131.7078,9559.0
2023-03-31 15:45:00,134.88,134.99,134.83,134.89,10210.0,131.6883,131.7957,131.6394,131.698,10210.0
2023-03-31 15:50:00,134.93,135.05,134.76,134.86,22365.0,131.7371,131.8542,131.5711,131.6687,22365.0
2023-03-31 15:55:00,134.87,135.31,134.87,135.19,86917.0,131.6785,132.1081,131.6785,131.9909,86917.0
2023-04-03 09:30:00,135.13,135.4,134.7,134.7,14168.0,131.9323,132.196,131.5125,131.5125,14168.0
2023-04-03 09:35:00,134.92,135.18,134.92,135.05,3796.0,131.7273,131.9812,131.7273,131.8542,3796.0
2023-04-03 09:40:00,135.05,135.28,135.05,135.08,2008.0,131.8542,132.0788,131.8542,131.8835,2008.0
2023-04-03 09:45:00,135.16,135.47,135.06,135.38,3720.0,131.9616,132.2643,131.864,132.1764,3720.0
2023-04-03 09:50:00,135.4,135.75,135.39,135.74,21092.0,132.196,132.5377,132.1862,132.5279,21092.0
2023-04-03 09:55:00,135.78,135.87,135.61,135.76,7751.0,132.567,132.6548,132.401,132.5474,7751.0
2023-04-03 10:00:00,135.76,135.87,135.76,135.83,2811.0,132.5474,132.6548,132.5474,132.6158,2811.0
2023-04-03 10:05:00,135.86,136.11,135.86,136.11,2415.0,132.6451,132.8891,132.6451,132.8891,2415.0
2023-04-03 10:10:00,136.06,136.15,135.99,136.14,4098.0,132.8403,132.9282,132.772,132.9184,4098.0
2023-04-03 10:15:00,136.1,136.19,136.07,136.08,6921.0,132.8794,132.9673,132.8501,132.8599,6921.0
2023-04-03 10:20:00,136.06,136.12,135.88,136.12,5893.0,132.8403,132.8989,132.6646,132.8989,5893.0
2023-04-03 10:25:00,136.07,136.11,135.99,136.03,3576.0,132.8501,132.8891,132.772,132.811,3576.0
2023-04-03 10:30:00,136.08,136.15,135.68,135.76,8684.0,132.8599,132.9282,132.4693,132.5474,8684.0
2023-04-03 10:35:00,135.78,135.87,135.71,135.74,3169.0,132.567,132.6548,132.4986,132.5279,3169.0
2023-04-03 10:40:00,135.75,135.85,135.7,135.71,4069.0,132.5377,132.6353,132.4889,132.4986,4069.0
2023-04-03 10:45:00,135.68,135.75,135.63,135.71,5067.0,132.4693,132.5377,132.4205,132.4986,5067.0
2023-04-03 10:50:00,135.72,135.72,135.52,135.52,1003.0,132.5084,132.5084,132.3131,132.3131,1003.0
2023-04-03 10:55:00,135.5,135.5,135.29,135.34,2319.0,132.2936,132.2936,132.0886,132.1374,2319.0
2023-04-03 11:00:00,135.33,135.33,135.26,135.29,1100.0,132.1276,132.1276,132.0593,132.0886,1100.0
2023-04-03 11:05:00,135.24,135.27,135.19,135.25,1100.0,132.0397,132.069,131.9909,132.0495,1100.0
2023-04-03 11:10:00,135.3,135.38,135.28,135.3,1900.0,132.0983,132.1764,132.0788,132.0983,1900.0
2023-04-03 11:15:00,135.32,135.38,135.24,135.38,3150.0,132.1178,132.1764,132.0397,132.1764,3150.0
2023-04-03 11:20:00,135.39,135.39,135.21,135.22,1612.0,132.1862,132.1862,132.0104,132.0202,1612.0
2023-04-03 11:25:00,135.19,135.38,135.19,135.36,1717.0,131.9909,132.1764,131.9909,132.1569,1717.0
2023-04-03 11:30:00,135.31,135.45,135.29,135.38,2973.0,132.1081,132.2448,132.0886,132.1764,2973.0
2023-04-03 11:35:00,135.41,135.5,135.4,135.47,4912.0,132.2057,132.2936,132.196,132.2643,4912.0
2023-04-03 11:40:00,135.52,135.52,135.43,135.49,1205.0,132.3131,132.3131,132.2252,132.2838,1205.0
2023-04-03 11:45:00,135.53,135.59,135.47,135.54,2365.0,132.3229,132.3815,132.2643,132.3326,2365.0
2023-04-03 11:50:00,135.53,135.62,135.52,135.58,3027.0,132.3229,132.4107,132.3131,132.3717,3027.0
2023-04-03 11:55:00,135.58,135.6,135.53,135.58,3163.0,132.3717,132.3912,132.3229,132.3717,3163.0
2023-04-03 12:00:00,135.6,135.73,135.6,135.73,2904.0,132.3912,132.5181,132.3912,132.5181,2904.0
2023-04-03 12:05:00,135.69,135.77,135.67,135.77,1020.0,132.4791,132.5572,132.4596,132.5572,1020.0
2023-04-03 12:10:00,135.74,135.83,135.74,135.82,906.0,132.5279,132.6158,132.5279,132.606,906.0
2023-04-03 12:15:00,135.79,135.8,135.76,135.78,3529.0,132.5767,132.5865,132.5474,132.567,3529.0
2023-04-03 12:20:00,135.8,135.8,135.73,135.75,3429.0,132.5865,132.5865,132.5181,132.5377,3429.0
2023-04-03 12:25:00,135.75,135.85,135.71,135.83,2158.0,132.5377,132.6353,132.4986,132.6158,2158.0
2023-04-03 12:30:00,135.84,135.94,135.8,135.9,3816.0,132.6255,132.7232,132.5865,132.6841,3816.0
2023-04-03 12:35:00,135.88,135.96,135.86,135.9,3078.0,132.6646,132.7427,132.6451,132.6841,3078.0
2023-04-03 12:40:00,135.9,135.94,135.89,135.9,734.0,132.6841,132.7232,132.6744,132.6841,734.0
2023-04-03 12:45:00,135.93,135.93,135.77,135.78,1762.0,132.7134,132.7134,132.5572,132.567,1762.0
2023-04-03 12:50:00,135.77,135.79,135.72,135.72,3681.0,132.5572,132.5767,132.5084,132.5084,3681.0
2023-04-03 12:55:00,135.71,135.81,135.69,135.81,1973.0,132.4986,132.5962,132.4791,132.5962,1973.0
2023-04-03 13:00:00,135.77,135.83,135.71,135.77,2949.0,132.5572,132.6158,132.4986,132.5572,2949.0
2023-04-03 13:05:00,135.78,135.91,135.78,135.9,700.0,132.567,132.6939,132.567,132.6841,700.0
2023-04-03 13:10:00,135.96,136.03,135.94,135.94,7876.0,132.7427,132.811,132.7232,132.7232,7876.0
2023-04-03 13:15:00,135.92,136.04,135.92,135.96,3524.0,132.7036,132.8208,132.7036,132.7427,3524.0
2023-04-03 13:20:00,135.96,135.96,135.82,135.86,4246.0,132.7427,132.7427,132.606,132.6451,4246.0
2023-04-03 13:25:00,135.84,135.88,135.82,135.82,1217.0,132.6255,132.6646,132.606,132.606,1217.0
2023-04-03 13:30:00,135.81,135.81,135.76,135.78,1478.0,132.5962,132.5962,132.5474,132.567,1478.0
2023-04-03 13:35:00,135.76,135.95,135.76,135.95,4735.0,132.5474,132.7329,132.5474,132.7329,4735.0
2023-04-03 13:40:00,135.94,136.0,135.94,135.99,2022.0,132.7232,132.7818,132.7232,132.772,2022.0
2023-04-03 13:45:00,136.0,136.0,135.92,135.93,6566.0,132.7818,132.7818,132.7036,132.7134,6566.0
2023-04-03 13:50:00,135.94,135.98,135.86,135.88,3815.0,132.7232,132.7622,132.6451,132.6646,3815.0
2023-04-03 13:55:00,135.89,135.97,135.88,135.96,2264.0,132.6744,132.7525,132.6646,132.7427,2264.0
2023-04-03 14:00:00,135.95,136.03,135.94,136.0,3641.0,132.7329,132.811,132.7232,132.7818,3641.0
2023-04-03 14:05:00,136.02,136.09,136.0,136.06,3291.0,132.8013,132.8696,132.7818,132.8403,3291.0
2023-04-03 14:10:00,136.07,136.12,136.06,136.09,2572.0,132.8501,132.8989,132.8403,132.8696,2572.0
2023-04-03 14:15:00,136.12,136.14,136.03,136.08,2603.0,132.8989,132.9184,132.811,132.8599,2603.0
2023-04-03 14:20:00,136.07,136.15,136.07,136.14,2582.0,132.8501,132.9282,132.8501,132.9184,2582.0
2023-04-03 14:25:00,136.14,136.2,136.11,136.2,3395.0,132.9184,132.977,132.8891,132.977,3395.0
2023-04-03 14:30:00,136.2,136.37,136.2,136.36,5403.0,132.977,133.143,132.977,133.1332,5403.0
2023-04-03 14:35:00,136.35,136.42,136.33,136.42,4688.0,133.1235,133.1918,133.1039,133.1918,4688.0
2023-04-03 14:40:00,136.44,136.44,136.32,136.36,4983.0,133.2113,133.2113,133.0942,133.1332,4983.0
2023-04-03 14:45:00,136.38,136.39,136.31,136.32,3920.0,133.1528,133.1625,133.0844,133.0942,3920.0
2023-04-03 14:50:00,136.31,136.36,136.29,136.33,3286.0,133.0844,133.1332,133.0649,133.1039,3286.0
2023-04-03 14:55:00,136.33,136.42,136.33,136.42,2825.0,133.1039,133.1918,133.1039,133.1918,2825.0
2023-04-03 15:00:00,136.42,136.56,136.39,136.54,8351.0,133.1918,133.3285,133.1625,133.309,8351.0
2023-04-03 15:05:00,136.54,136.56,136.5,136.55,15325.0,133.309,133.3285,133.2699,133.3187,15325.0
2023-04-03 15:10:00,136.56,136.72,136.56,136.66,14174.0,133.3285,133.4847,133.3285,133.4261,14174.0
2023-04-03 15:15:00,136.67,136.67,136.43,136.43,9212.0,133.4359,133.4359,133.2016,133.2016,9212.0
2023-04-03 15:20:00,136.42,136.52,136.41,136.5,6351.0,133.1918,133.2894,133.1821,133.2699,6351.0
2023-04-03 15:25:00,136.52,136.58,136.47,136.47,7968.0,133.2894,133.348,133.2406,133.2406,7968.0
2023-04-03 15:30:00,136.49,136.53,136.44,136.46,24795.0,133.2602,133.2992,133.2113,133.2309,24795.0
2023-04-03 15:35:00,136.46,136.51,136.4,136.43,15647.0,133.2309,133.2797,133.1723,133.2016,15647.0
2023-04-03 15:40:00,136.44,136.62,136.43,136.5,11800.0,133.2113,133.3871,133.2016,133.2699,11800.0
2023-04-03 15:45:00,136.52,136.53,136.25,136.26,17347.0,133.2894,133.2992,133.0258,133.0356,17347.0
2023-04-03 15:50:00,136.25,136.3,136.03,136.03,34633.0,133.0258,133.0747,132.811,132.811,34633.0
2023-04-03 15:55:00,136.04,136.22,136.03,136.13,59095.0,132.8208,132.9965,132.811,132.9087,59095.0
2023-04-04 09:30:00,136.14,136.47,135.87,136.33,23739.0,132.9184,133.2406,132.6548,133.1039,23739.0
2023-04-04 09:35:00,136.34,136.65,136.24,136.4,6538.0,133.1137,133.4164,133.0161,133.1723,6538.0
2023-04-04 09:40:00,136.37,136.49,136.32,136.41,5658.0,133.143,133.2602,133.0942,133.1821,5658.0
2023-04-04 09:45:00,136.44,136.52,136.3,136.37,5095.0,133.2113,133.2894,133.0747,133.143,5095.0
2023-04-04 09:50:00,136.37,136.37,136.1,136.1,11054.0,133.143,133.143,132.8794,132.8794,11054.0
2023-04-04 09:55:00,136.07,136.32,136.07,136.28,8048.0,132.8501,133.0942,132.8501,133.0551,8048.0
2023-04-04 10:00:00,136.33,136.56,136.33,136.37,5818.0,133.1039,133.3285,133.1039,133.143,5818.0
2023-04-04 10:05:00,136.3,136.51,136.26,136.38,9109.0,133.0747,133.2797,133.0356,133.1528,9109.0
2023-04-04 10:10:00,136.36,136.38,136.29,136.35,8687.0,133.1332,133.1528,133.0649,133.1235,8687.0
2023-04-04 10:15:00,136.33,136.54,136.25,136.5,10056.0,133.1039,133.309,133.0258,133.2699,10056.0
2023-04-04 10:20:00,136.47,136.47,136.25,136.33,6939.0,133.2406,133.2406,133.0258,133.1039,6939.0
2023-04-04 10:25:00,136.36,136.4,136.26,136.32,8545.0,133.1332,133.1723,133.0356,133.0942,8545.0
2023-04-04 10:30:00,136.25,136.5,136.22,136.49,9806.0,133.0258,133.2699,132.9965,133.2602,9806.0
2023-04-04 10:35:00,136.49,136.55,136.42,136.48,10690.0,133.2602,133.3187,133.1918,133.2504,10690.0
2023-04-04 10:40:00,136.48,136.48,136.28,136.34,10181.0,133.2504,133.2504,133.0551,133.1137,10181.0
2023-04-04 10:45:00,136.34,136.5,136.32,136.5,8367.0,133.1137,133.2699,133.0942,133.2699,8367.0
2023-04-04 10:50:00,136.51,136.63,136.5,136.56,6968.0,133.2797,133.3968,133.2699,133.3285,6968.0
2023-04-04 10:55:00,136.55,136.68,136.52,136.68,13203.0,133.3187,133.4457,133.2894,133.4457,13203.0
2023-04-04 11:00:00,136.68,136.68,136.37,136.37,12167.0,133.4457,133.4457,133.143,133.143,12167.0
2023-04-04 11:05:00,136.37,136.37,136.21,136.25,9851.0,133.143,133.143,132.9868,133.0258,9851.0
2023-04-04 11:10:00,136.25,136.36,136.23,136.3,5622.0,133.0258,133.1332,133.0063,133.0747,5622.0
2023-04-04 11:15:00,136.3,136.3,136.03,136.06,22398.0,133.0747,133.0747,132.811,132.8403,22398.0
2023-04-04 11:20:00,136.08,136.18,136.06,136.16,10037.0,132.8599,132.9575,132.8403,132.938,10037.0
2023-04-04 11:25:00,136.17,136.2,136.03,136.17,10150.0,132.9477,132.977,132.811,132.9477,10150.0
2023-04-04 11:30:00,136.16,136.19,135.99,136.0,3743.0,132.938,132.9673,132.772,132.7818,3743.0
2023-04-04 11:35:00,136.0,136.24,136.0,136.14,7005.0,132.7818,133.0161,132.7818,132.9184,7005.0
2023-04-04 11:40:00,136.1,136.18,136.05,136.08,1514.0,132.8794,132.9575,132.8306,132.8599,1514.0
2023-04-04 11:45:00,136.1,136.23,136.1,136.15,5075.0,132.8794,133.0063,132.8794,132.9282,5075.0
2023-04-04 11:50:00,136.13,136.13,135.86,135.87,6483.0,132.9087,132.9087,132.6451,132.6548,6483.0
2023-04-04 11:55:00,135.87,135.9,135.63,135.69,2925.0,132.6548,132.6841,132.4205,132.4791,2925.0
2023-04-04 12:00:00,135.68,135.77,135.66,135.66,4134.0,132.4693,132.5572,132.4498,132.4498,4134.0
2023-04-04 12:05:00,135.68,135.7,135.55,135.64,5351.0,132.4693,132.4889,132.3424,132.4303,5351.0
2023-04-04 12:10:00,135.64,135.67,135.35,135.35,3720.0,132.4303,132.4596,132.1471,132.1471,3720.0
2023-04-04 12:15:00,135.34,135.4,135.29,135.31,5720.0,132.1374,132.196,132.0886,132.1081,5720.0
2023-04-04 12:20:00,135.25,135.38,135.2,135.37,5601.0,132.0495,132.1764,132.0007,132.1667,5601.0
2023-04-04 12:25:00,135.38,135.43,135.37,135.41,6470.0,132.1764,132.2252,132.1667,132.2057,6470.0
2023-04-04 12:30:00,135.43,135.55,135.41,135.51,7393.0,132.2252,132.3424,132.2057,132.3033,7393.0
2023-04-04 12:35:00,135.51,135.56,135.44,135.52,3716.0,132.3033,132.3522,132.235,132.3131,3716.0
2023-04-04 12:40:00,135.54,135.61,135.46,135.5,4624.0,132.3326,132.401,132.2545,132.2936,4624.0
2023-04-04 12:45:00,135.5,135.67,135.49,135.67,4759.0,132.2936,132.4596,132.2838,132.4596,4759.0
2023-04-04 12:50:00,135.69,135.7,135.44,135.46,4409.0,132.4791,132.4889,132.235,132.2545,4409.0
2023-04-04 12:55:00,135.46,135.56,135.46,135.53,5649.0,132.2545,132.3522,132.2545,132.3229,5649.0
2023-04-04 13:00:00,135.53,135.62,135.47,135.62,4226.0,132.3229,132.4107,132.2643,132.4107,4226.0
2023-04-04 13:05:00,135.6,135.65,135.54,135.56,5877.0,132.3912,132.44,132.3326,132.3522,5877.0
2023-04-04 13:10:00,135.51,135.54,135.46,135.48,3346.0,132.3033,132.3326,132.2545,132.2741,3346.0
2023-04-04 13:15:00,135.5,135.62,135.49,135.61,9104.0,132.2936,132.4107,132.2838,132.401,9104.0
2023-04-04 13:20:00,135.61,135.63,135.56,135.6,3700.0,132.401,132.4205,132.3522,132.3912,3700.0
2023-04-04 13:25:00,135.61,135.61,135.51,135.53,6043.0,132.401,132.401,132.3033,132.3229,6043.0
2023-04-04 13:30:00,135.53,135.58,135.49,135.5,5949.0,132.3229,132.3717,132.2838,132.2936,5949.0
2023-04-04 13:35:00,135.53,135.7,135.53,135.69,7893.0,132.3229,132.4889,132.3229,132.4791,7893.0
2023-04-04 13:40:00,135.69,135.8,135.67,135.67,7260.0,132.4791,132.5865,132.4596,132.4596,7260.0
2023-04-04 13:45:00,135.67,135.72,135.58,135.72,3507.0,132.4596,132.5084,132.3717,132.5084,3507.0
2023-04-04 13:50:00,135.75,135.76,135.71,135.74,7029.0,132.5377,132.5474,132.4986,132.5279,7029.0
2023-04-04 13:55:00,135.75,135.88,135.75,135.83,9172.0,132.5377,132.6646,132.5377,132.6158,9172.0
2023-04-04 14:00:00,135.83,135.84,135.73,135.83,8054.0,132.6158,132.6255,132.5181,132.6158,8054.0
2023-04-04 14:05:00,135.83,135.89,135.76,135.8,11139.0,132.6158,132.6744,132.5474,132.5865,11139.0
2023-04-04 14:10:00,135.81,135.88,135.74,135.78,12926.0,132.5962,132.6646,132.5279,132.567,12926.0
2023-04-04 14:15:00,135.78,135.8,135.69,135.79,7876.0,132.567,132.5865,132.4791,132.5767,7876.0
2023-04-04 14:20:00,135.8,135.87,135.8,135.8,7673.0,132.5865,132.6548,132.5865,132.5865,7673.0
2023-04-04 14:25:00,135.82,135.85,135.8,135.84,6068.0,132.606,132.6353,132.5865,132.6255,6068.0
2023-04-04 14:30:00,135.83,135.83,135.67,135.67,5106.0,132.6158,132.6158,132.4596,132.4596,5106.0
2023-04-04 14:35:00,135.66,135.79,135.62,135.77,4647.0,132.4498,132.5767,132.4107,132.5572,4647.0
2023-04-04 14:40:00,135.73,135.82,135.72,135.82,5389.0,132.5181,132.606,132.5084,132.606,5389.0
2023-04-04 14:45:00,135.81,135.81,135.7,135.74,5825.0,132.5962,132.5962,132.4889,132.5279,5825.0
2023-04-04 14:50:00,135.77,135.78,135.72,135.77,5400.0,132.5572,132.567,132.5084,132.5572,5400.0
2023-04-04 14:55:00,135.76,135.78,135.66,135.71,5863.0,132.5474,132.567,132.4498,132.4986,5863.0
2023-04-04 15:00:00,135.74,135.85,135.74,135.82,7310.0,132.5279,132.6353,132.5279,132.606,7310.0
2023-04-04 15:05:00,135.85,135.9,135.79,135.89,7428.0,132.6353,132.6841,132.5767,132.6744,7428.0
2023-04-04 15:10:00,135.89,135.91,135.8,135.83,5872.0,132.6744,132.6939,132.5865,132.6158,5872.0
2023-04-04 15:15:00,135.85,135.96,135.82,135.9,11470.0,132.6353,132.7427,132.606,132.6841,11470.0
2023-04-04 15:20:00,135.9,135.97,135.8,135.84,8351.0,132.6841,132.7525,132.5865,132.6255,8351.0
2023-04-04 15:25:00,135.85,135.86,135.78,135.83,16752.0,132.6353,132.6451,132.567,132.6158,16752.0
2023-04-04 15:30:00,135.84,135.86,135.75,135.79,12979.0,132.6255,132.6451,132.5377,132.5767,12979.0
2023-04-04 15:35:00,135.79,135.92,135.74,135.92,17178.0,132.5767,132.7036,132.5279,132.7036,17178.0
2023-04-04 15:40:00,135.93,135.97,135.83,135.84,22228.0,132.7134,132.7525,132.6158,132.6255,22228.0
2023-04-04 15:45:00,135.84,135.91,135.82,135.91,41828.0,132.6255,132.6939,132.606,132.6939,41828.0
2023-04-04 15:50:00,135.92,136.07,135.92,136.01,35163.0,132.7036,132.8501,132.7036,132.7915,35163.0
2023-04-04 15:55:00,136.01,136.19,135.97,136.13,96090.0,132.7915,132.9673,132.7525,132.9087,96090.0
2023-04-05 09:30:00,136.85,137.24,136.61,137.18,15994.0,133.6116,133.9924,133.3773,133.9338,15994.0
2023-04-05 09:35:00,137.18,137.42,137.05,137.19,6776.0,133.9338,134.1682,133.8069,133.9436,6776.0
2023-04-05 09:40:00,137.3,137.4,137.22,137.4,3751.0,134.051,134.1486,133.9729,134.1486,3751.0
2023-04-05 09:45:00,137.47,137.53,137.05,137.05,8065.0,134.217,134.2755,133.8069,133.8069,8065.0
2023-04-05 09:50:00,137.06,137.06,136.87,136.95,12066.0,133.8167,133.8167,133.6312,133.7093,12066.0
2023-04-05 09:55:00,136.98,136.99,136.67,136.67,8828.0,133.7386,133.7483,133.4359,133.4359,8828.0
2023-04-05 10:00:00,136.69,136.7,136.35,136.4,13482.0,133.4554,133.4652,133.1235,133.1723,13482.0
2023-04-05 10:05:00,136.46,136.56,136.36,136.41,11074.0,133.2309,133.3285,133.1332,133.1821,11074.0
2023-04-05 10:10:00,136.34,136.38,136.22,136.38,3183.0,133.1137,133.1528,132.9965,133.1528,3183.0
2023-04-05 10:15:00,136.35,136.36,136.13,136.32,5984.0,133.1235,133.1332,132.9087,133.0942,5984.0
2023-04-05 10:20:00,136.31,136.32,136.04,136.12,5615.0,133.0844,133.0942,132.8208,132.8989,5615.0
2023-04-05 10:25:00,136.17,136.31,136.02,136.06,6974.0,132.9477,133.0844,132.8013,132.8403,6974.0
2023-04-05 10:30:00,136.09,136.29,136.06,136.13,7465.0,132.8696,133.0649,132.8403,132.9087,7465.0
2023-04-05 10:35:00,136.07,136.15,136.04,136.15,6020.0,132.8501,132.9282,132.8208,132.9282,6020.0
2023-04-05 10:40:00,136.15,136.27,136.11,136.13,5227.0,132.9282,133.0454,132.8891,132.9087,5227.0
2023-04-05 10:45:00,136.08,136.15,136.01,136.08,6802.0,132.8599,132.9282,132.7915,132.8599,6802.0
2023-04-05 10:50:00,136.07,136.1,135.92,136.06,6383.0,132.8501,132.8794,132.7036,132.8403,6383.0
2023-04-05 10:55:00,136.08,136.21,136.06,136.1,6375.0,132.8599,132.9868,132.8403,132.8794,6375.0
2023-04-05 11:00:00,136.07,136.21,136.02,136.15,5888.0,132.8501,132.9868,132.8013,132.9282,5888.0
2023-04-05 11:05:00,136.15,136.19,136.05,136.1,4334.0,132.9282,132.9673,132.8306,132.8794,4334.0
2023-04-05 11:10:00,136.07,136.14,135.98,136.14,4514.0,132.8501,132.9184,132.7622,132.9184,4514.0
2023-04-05 11:15:00,136.17,136.22,136.02,136.05,9255.0,132.9477,132.9965,132.8013,132.8306,9255.0
2023-04-05 11:20:00,136.0,136.06,135.91,135.92,8220.0,132.7818,132.8403,132.6939,132.7036,8220.0
2023-04-05 11:25:00,135.88,135.96,135.58,135.72,5018.0,132.6646,132.7427,132.3717,132.5084,5018.0
2023-04-05 11:30:00,135.72,135.89,135.69,135.71,4491.0,132.5084,132.6744,132.4791,132.4986,4491.0
2023-04-05 11:35:00,135.75,136.02,135.74,135.95,9017.0,132.5377,132.8013,132.5279,132.7329,9017.0
2023-04-05 11:40:00,135.91,136.01,135.86,135.86,3100.0,132.6939,132.7915,132.6451,132.6451,3100.0
2023-04-05 11:45:00,135.84,135.93,135.81,135.85,5309.0,132.6255,132.7134,132.5962,132.6353,5309.0
2023-04-05 11:50:00,135.76,135.84,135.7,135.79,4869.0,132.5474,132.6255,132.4889,132.5767,4869.0
2023-04-05 11:55:00,135.78,135.81,135.68,135.8,2365.0,132.567,132.5962,132.4693,132.5865,2365.0
2023-04-05 12:00:00,135.79,135.84,135.75,135.79,3469.0,132.5767,132.6255,132.5377,132.5767,3469.0
2023-04-05 12:05:00,135.74,135.76,135.65,135.68,5835.0,132.5279,132.5474,132.44,132.4693,5835.0
2023-04-05 12:10:00,135.61,135.63,135.58,135.61,4304.0,132.401,132.4205,132.3717,132.401,4304.0
2023-04-05 12:15:00,135.59,135.6,135.5,135.5,5142.0,132.3815,132.3912,132.2936,132.2936,5142.0
2023-04-05 12:20:00,135.52,135.64,135.5,135.64,3898.0,132.3131,132.4303,132.2936,132.4303,3898.0
2023-04-05 12:25:00,135.63,135.68,135.43,135.44,8407.0,132.4205,132.4693,132.2252,132.235,8407.0
2023-04-05 12:30:00,135.4,135.44,135.3,135.38,4317.0,132.196,132.235,132.0983,132.1764,4317.0
2023-04-05 12:35:00,135.38,135.51,135.38,135.46,2650.0,132.1764,132.3033,132.1764,132.2545,2650.0
2023-04-05 12:40:00,135.44,135.45,135.36,135.43,3488.0,132.235,132.2448,132.1569,132.2252,3488.0
2023-04-05 12:45:00,135.45,135.49,135.35,135.36,4839.0,132.2448,132.2838,132.1471,132.1569,4839.0
2023-04-05 12:50:00,135.29,135.29,135.21,135.23,2875.0,132.0886,132.0886,132.0104,132.03,2875.0
2023-04-05 12:55:00,135.25,135.26,135.02,135.09,2719.0,132.0495,132.0593,131.8249,131.8933,2719.0
2023-04-05 13:00:00,135.08,135.09,134.95,135.03,10325.0,131.8835,131.8933,131.7566,131.8347,10325.0
2023-04-05 13:05:00,135.04,135.16,134.91,134.91,3662.0,131.8445,131.9616,131.7175,131.7175,3662.0
2023-04-05 13:10:00,134.9,135.2,134.9,135.09,4503.0,131.7078,132.0007,131.7078,131.8933,4503.0
2023-04-05 13:15:00,135.08,135.11,134.86,134.86,8182.0,131.8835,131.9128,131.6687,131.6687,8182.0
2023-04-05 13:20:00,134.83,134.89,134.8,134.88,4095.0,131.6394,131.698,131.6101,131.6883,4095.0
2023-04-05 13:25:00,134.84,134.91,134.76,134.89,3993.0,131.6492,131.7175,131.5711,131.698,3993.0
2023-04-05 13:30:00,134.89,134.9,134.85,134.85,3967.0,131.698,131.7078,131.659,131.659,3967.0
2023-04-05 13:35:00,134.8,134.96,134.77,134.96,9134.0,131.6101,131.7664,131.5809,131.7664,9134.0
2023-04-05 13:40:00,134.96,135.02,134.88,134.88,7854.0,131.7664,131.8249,131.6883,131.6883,7854.0
2023-04-05 13:45:00,134.88,134.91,134.83,134.91,3961.0,131.6883,131.7175,131.6394,131.7175,3961.0
2023-04-05 13:50:00,134.93,135.02,134.9,134.99,6135.0,131.7371,131.8249,131.7078,131.7957,6135.0
2023-04-05 13:55:00,134.99,135.11,134.98,135.11,3193.0,131.7957,131.9128,131.7859,131.9128,3193.0
2023-04-05 14:00:00,135.12,135.24,135.07,135.13,5559.0,131.9226,132.0397,131.8738,131.9323,5559.0
2023-04-05 14:05:00,135.13,135.13,134.93,134.93,5272.0,131.9323,131.9323,131.7371,131.7371,5272.0
2023-04-05 14:10:00,134.93,134.97,134.88,134.92,8896.0,131.7371,131.7761,131.6883,131.7273,8896.0
2023-04-05 14:15:00,134.92,134.97,134.85,134.97,9333.0,131.7273,131.7761,131.659,131.7761,9333.0
2023-04-05 14:20:00,135.0,135.05,134.93,135.02,5177.0,131.8054,131.8542,131.7371,131.8249,5177.0
2023-04-05 14:25:00,135.02,135.1,135.02,135.06,3182.0,131.8249,131.903,131.8249,131.864,3182.0
2023-04-05 14:30:00,135.07,135.15,135.05,135.13,6405.0,131.8738,131.9519,131.8542,131.9323,6405.0
2023-04-05 14:35:00,135.13,135.25,135.13,135.25,5518.0,131.9323,132.0495,131.9323,132.0495,5518.0
2023-04-05 14:40:00,135.25,135.27,135.13,135.22,5104.0,132.0495,132.069,131.9323,132.0202,5104.0
2023-04-05 14:45:00,135.24,135.25,135.18,135.24,14476.0,132.0397,132.0495,131.9812,132.0397,14476.0
2023-04-05 14:50:00,135.23,135.31,135.23,135.24,5370.0,132.03,132.1081,132.03,132.0397,5370.0
2023-04-05 14:55:00,135.25,135.25,135.16,135.19,5911.0,132.0495,132.0495,131.9616,131.9909,5911.0
2023-04-05 15:00:00,135.21,135.21,135.1,135.11,4200.0,132.0104,132.0104,131.903,131.9128,4200.0
2023-04-05 15:05:00,135.11,135.17,135.0,135.06,5142.0,131.9128,131.9714,131.8054,131.864,5142.0
2023-04-05 15:10:00,135.09,135.14,135.06,135.1,7294.0,131.8933,131.9421,131.864,131.903,7294.0
2023-04-05 15:15:00,135.13,135.15,135.04,135.04,5226.0,131.9323,131.9519,131.8445,131.8445,5226.0
2023-04-05 15:20:00,135.05,135.1,135.03,135.08,7454.0,131.8542,131.903,131.8347,131.8835,7454.0
2023-04-05 15:25:00,135.09,135.12,135.02,135.09,6897.0,131.8933,131.9226,131.8249,131.8933,6897.0
2023-04-05 15:30:00,135.1,135.22,135.08,135.16,9692.0,131.903,132.0202,131.8835,131.9616,9692.0
2023-04-05 15:35:00,135.1,135.15,135.0,135.06,10250.0,131.903,131.9519,131.8054,131.864,10250.0
2023-04-05 15:40:00,135.08,135.1,134.99,135.02,14655.0,131.8835,131.903,131.7957,131.8249,14655.0
2023-04-05 15:45:00,135.0,135.0,134.84,134.86,15720.0,131.8054,131.8054,131.6492,131.6687,15720.0
2023-04-05 15:50:00,134.87,134.95,134.85,134.9,28303.0,131.6785,131.7566,131.659,131.7078,28303.0
2023-04-05 15:55:00,134.94,135.25,134.9,135.23,93855.0,131.7468,132.0495,131.7078,132.03,93855.0
2023-04-06 09:30:00,135.45,135.99,135.36,135.99,9527.0,132.2448,132.772,132.1569,132.772,9527.0
2023-04-06 09:35:00,136.09,136.09,135.61,135.65,5226.0,132.8696,132.8696,132.401,132.44,5226.0
2023-04-06 09:40:00,135.62,135.85,135.56,135.67,2726.0,132.4107,132.6353,132.3522,132.4596,2726.0
2023-04-06 09:45:00,135.64,135.92,135.63,135.75,4455.0,132.4303,132.7036,132.4205,132.5377,4455.0
2023-04-06 09:50:00,135.75,135.8,135.59,135.8,7193.0,132.5377,132.5865,132.3815,132.5865,7193.0
2023-04-06 09:55:00,135.79,135.94,135.77,135.94,1500.0,132.5767,132.7232,132.5572,132.7232,1500.0
2023-04-06 10:00:00,135.85,135.9,135.79,135.86,5209.0,132.6353,132.6841,132.5767,132.6451,5209.0
2023-04-06 10:05:00,135.94,135.98,135.84,135.89,2650.0,132.7232,132.7622,132.6255,132.6744,2650.0
2023-04-06 10:10:00,135.98,136.05,135.89,135.89,3438.0,132.7622,132.8306,132.6744,132.6744,3438.0
2023-04-06 10:15:00,135.89,135.95,135.87,135.94,3721.0,132.6744,132.7329,132.6548,132.7232,3721.0
2023-04-06 10:20:00,135.92,135.92,135.68,135.72,3185.0,132.7036,132.7036,132.4693,132.5084,3185.0
2023-04-06 10:25:00,135.71,135.76,135.51,135.68,4072.0,132.4986,132.5474,132.3033,132.4693,4072.0
2023-04-06 10:30:00,135.72,135.93,135.69,135.82,6339.0,132.5084,132.7134,132.4791,132.606,6339.0
2023-04-06 10:35:00,135.87,135.9,135.72,135.81,9473.0,132.6548,132.6841,132.5084,132.5962,9473.0
2023-04-06 10:40:00,135.77,135.82,135.75,135.81,2516.0,132.5572,132.606,132.5377,132.5962,2516.0
2023-04-06 10:45:00,135.79,135.88,135.75,135.75,4151.0,132.5767,132.6646,132.5377,132.5377,4151.0
2023-04-06 10:50:00,135.8,135.85,135.69,135.69,2241.0,132.5865,132.6353,132.4791,132.4791,2241.0
2023-04-06 10:55:00,135.64,135.75,135.63,135.64,2759.0,132.4303,132.5377,132.4205,132.4303,2759.0
2023-04-06 11:00:00,135.66,135.66,135.42,135.44,2912.0,132.4498,132.4498,132.2155,132.235,2912.0
2023-04-06 11:05:00,135.43,135.43,135.24,135.24,5399.0,132.2252,132.2252,132.0397,132.0397,5399.0
2023-04-06 11:10:00,135.26,135.36,135.2,135.33,4415.0,132.0593,132.1569,132.0007,132.1276,4415.0
2023-04-06 11:15:00,135.31,135.31,135.25,135.28,2452.0,132.1081,132.1081,132.0495,132.0788,2452.0
2023-04-06 11:20:00,135.24,135.3,135.22,135.22,3644.0,132.0397,132.0983,132.0202,132.0202,3644.0
2023-04-06 11:25:00,135.24,135.36,135.19,135.31,2029.0,132.0397,132.1569,131.9909,132.1081,2029.0
2023-04-06 11:30:00,135.31,135.37,135.22,135.27,2974.0,132.1081,132.1667,132.0202,132.069,2974.0
2023-04-06 11:35:00,135.26,135.28,135.18,135.24,3167.0,132.0593,132.0788,131.9812,132.0397,3167.0
2023-04-06 11:40:00,135.21,135.21,135.12,135.2,3240.0,132.0104,132.0104,131.9226,132.0007,3240.0
2023-04-06 11:45:00,135.17,135.33,135.14,135.16,2706.0,131.9714,132.1276,131.9421,131.9616,2706.0
2023-04-06 11:50:00,135.15,135.22,135.08,135.2,2500.0,131.9519,132.0202,131.8835,132.0007,2500.0
2023-04-06 11:55:00,135.22,135.22,135.05,135.06,3264.0,132.0202,132.0202,131.8542,131.864,3264.0
2023-04-06 12:00:00,135.09,135.14,135.03,135.06,10399.0,131.8933,131.9421,131.8347,131.864,10399.0
2023-04-06 12:05:00,135.07,135.07,135.03,135.04,2418.0,131.8738,131.8738,131.8347,131.8445,2418.0
2023-04-06 12:10:00,135.02,135.14,135.02,135.12,7808.0,131.8249,131.9421,131.8249,131.9226,7808.0
2023-04-06 12:15:00,135.14,135.16,135.09,135.1,6164.0,131.9421,131.9616,131.8933,131.903,6164.0
2023-04-06 12:20:00,135.08,135.19,135.06,135.19,2433.0,131.8835,131.9909,131.864,131.9909,2433.0
2023-04-06 12:25:00,135.19,135.2,135.08,135.13,5498.0,131.9909,132.0007,131.8835,131.9323,5498.0
2023-04-06 12:30:00,135.12,135.18,135.05,135.13,8348.0,131.9226,131.9812,131.8542,131.9323,8348.0
2023-04-06 12:35:00,135.14,135.29,135.06,135.29,11917.0,131.9421,132.0886,131.864,132.0886,11917.0
2023-04-06 12:40:00,135.26,135.26,135.11,135.18,1658.0,132.0593,132.0593,131.9128,131.9812,1658.0
2023-04-06 12:45:00,135.14,135.19,135.1,135.18,2932.0,131.9421,131.9909,131.903,131.9812,2932.0
2023-04-06 12:50:00,135.14,135.43,135.14,135.4,12185.0,131.9421,132.2252,131.9421,132.196,12185.0
2023-04-06 12:55:00,135.44,135.49,135.4,135.45,1893.0,132.235,132.2838,132.196,132.2448,1893.0
2023-04-06 13:00:00,135.46,135.55,135.41,135.46,2630.0,132.2545,132.3424,132.2057,132.2545,2630.0
2023-04-06 13:05:00,135.4,135.4,135.33,135.34,1930.0,132.196,132.196,132.1276,132.1374,1930.0
2023-04-06 13:10:00,135.34,135.37,135.24,135.24,1868.0,132.1374,132.1667,132.0397,132.0397,1868.0
2023-04-06 13:15:00,135.24,135.24,135.16,135.17,2087.0,132.0397,132.0397,131.9616,131.9714,2087.0
2023-04-06 13:20:00,135.13,135.14,135.09,135.13,2913.0,131.9323,131.9421,131.8933,131.9323,2913.0
2023-04-06 13:25:00,135.12,135.19,135.09,135.13,5982.0,131.9226,131.9909,131.8933,131.9323,5982.0
2023-04-06 13:30:00,135.15,135.16,135.05,135.09,3809.0,131.9519,131.9616,131.8542,131.8933,3809.0
2023-04-06 13:35:00,135.14,135.19,135.12,135.14,2081.0,131.9421,131.9909,131.9226,131.9421,2081.0
2023-04-06 13:40:00,135.1,135.12,135.06,135.11,2314.0,131.903,131.9226,131.864,131.9128,2314.0
2023-04-06 13:45:00,135.13,135.13,134.98,134.98,1955.0,131.9323,131.9323,131.7859,131.7859,1955.0
2023-04-06 13:50:00,134.93,134.94,134.87,134.88,2652.0,131.7371,131.7468,131.6785,131.6883,2652.0
2023-04-06 13:55:00,134.84,134.93,134.83,134.84,3972.0,131.6492,131.7371,131.6394,131.6492,3972.0
2023-04-06 14:00:00,134.81,134.93,134.79,134.88,2273.0,131.6199,131.7371,131.6004,131.6883,2273.0
2023-04-06 14:05:00,134.86,134.96,134.86,134.96,2104.0,131.6687,131.7664,131.6687,131.7664,2104.0
2023-04-06 14:10:00,134.97,135.22,134.97,135.21,10350.0,131.7761,132.0202,131.7761,132.0104,10350.0
2023-04-06 14:15:00,135.2,135.39,135.19,135.33,3281.0,132.0007,132.1862,131.9909,132.1276,3281.0
2023-04-06 14:20:00,135.32,135.35,135.23,135.3,4387.0,132.1178,132.1471,132.03,132.0983,4387.0
2023-04-06 14:25:00,135.31,135.31,135.22,135.25,2811.0,132.1081,132.1081,132.0202,132.0495,2811.0
2023-04-06 14:30:00,135.25,135.37,135.22,135.22,2612.0,132.0495,132.1667,132.0202,132.0202,2612.0
2023-04-06 14:35:00,135.22,135.26,135.2,135.2,3724.0,132.0202,132.0593,132.0007,132.0007,3724.0
2023-04-06 14:40:00,135.17,135.26,135.17,135.21,3994.0,131.9714,132.0593,131.9714,132.0104,3994.0
2023-04-06 14:45:00,135.21,135.24,135.17,135.21,2756.0,132.0104,132.0397,131.9714,132.0104,2756.0
2023-04-06 14:50:00,135.22,135.26,135.21,135.26,2820.0,132.0202,132.0593,132.0104,132.0593,2820.0
2023-04-06 14:55:00,135.26,135.28,135.21,135.27,3246.0,132.0593,132.0788,132.0104,132.069,3246.0
2023-04-06 15:00:00,135.28,135.36,135.27,135.3,4366.0,132.0788,132.1569,132.069,132.0983,4366.0
2023-04-06 15:05:00,135.31,135.36,135.23,135.36,4468.0,132.1081,132.1569,132.03,132.1569,4468.0
2023-04-06 15:10:00,135.34,135.39,135.33,135.39,4091.0,132.1374,132.1862,132.1276,132.1862,4091.0
2023-04-06 15:15:00,135.38,135.41,135.32,135.32,9594.0,132.1764,132.2057,132.1178,132.1178,9594.0
2023-04-06 15:20:00,135.32,135.4,135.26,135.35,14276.0,132.1178,132.196,132.0593,132.1471,14276.0
2023-04-06 15:25:00,135.38,135.38,135.28,135.3,8588.0,132.1764,132.1764,132.0788,132.0983,8588.0
2023-04-06 15:30:00,135.29,135.41,135.26,135.34,11887.0,132.0886,132.2057,132.0593,132.1374,11887.0
2023-04-06 15:35:00,135.33,135.34,135.27,135.27,5890.0,132.1276,132.1374,132.069,132.069,5890.0
2023-04-06 15:40:00,135.28,135.32,135.24,135.28,10330.0,132.0788,132.1178,132.0397,132.0788,10330.0
2023-04-06 15:45:00,135.3,135.49,135.29,135.44,14396.0,132.0983,132.2838,132.0886,132.235,14396.0
2023-04-06 15:50:00,135.47,135.59,135.43,135.45,26085.0,132.2643,132.3815,132.2252,132.2448,26085.0
2023-04-06 15:55:00,135.44,135.73,135.42,135.71,58850.0,132.235,132.5181,132.2155,132.4986,58850.0
2023-04-10 09:30:00,135.01,135.06,134.79,135.06,7847.0,131.8152,131.864,131.6004,131.864,7847.0
2023-04-10 09:35:00,135.03,135.03,134.79,134.79,1600.0,131.8347,131.8347,131.6004,131.6004,1600.0
2023-04-10 09:40:00,134.89,134.93,134.89,134.92,532.0,131.698,131.7371,131.698,131.7273,532.0
2023-04-10 09:45:00,134.95,134.95,134.74,134.86,1098.0,131.7566,131.7566,131.5516,131.6687,1098.0
2023-04-10 09:50:00,134.74,134.75,134.58,134.59,2003.0,131.5516,131.5613,131.3954,131.4051,2003.0
2023-04-10 09:55:00,134.47,134.52,134.28,134.28,2062.0,131.288,131.3368,131.1025,131.1025,2062.0
2023-04-10 10:00:00,134.35,134.98,134.35,134.98,3202.0,131.1708,131.7859,131.1708,131.7859,3202.0
2023-04-10 10:05:00,134.99,135.02,134.92,135.0,1593.0,131.7957,131.8249,131.7273,131.8054,1593.0
2023-04-10 10:10:00,135.02,135.11,135.02,135.02,1948.0,131.8249,131.9128,131.8249,131.8249,1948.0
2023-04-10 10:15:00,134.96,134.97,134.81,134.83,2173.0,131.7664,131.7761,131.6199,131.6394,2173.0
2023-04-10 10:20:00,134.8,134.8,134.75,134.75,1603.0,131.6101,131.6101,131.5613,131.5613,1603.0
2023-04-10 10:25:00,134.77,134.89,134.77,134.8,2674.0,131.5809,131.698,131.5809,131.6101,2674.0
2023-04-10 10:30:00,134.79,134.92,134.72,134.92,2453.0,131.6004,131.7273,131.532,131.7273,2453.0
2023-04-10 10:35:00,134.84,134.89,134.72,134.77,4709.0,131.6492,131.698,131.532,131.5809,4709.0
2023-04-10 10:40:00,134.78,134.92,134.77,134.86,1341.0,131.5906,131.7273,131.5809,131.6687,1341.0
2023-04-10 10:45:00,134.84,134.85,134.79,134.8,924.0,131.6492,131.659,131.6004,131.6101,924.0
2023-04-10 10:50:00,134.76,134.84,134.72,134.72,3096.0,131.5711,131.6492,131.532,131.532,3096.0
2023-04-10 10:55:00,134.73,134.85,134.71,134.73,1306.0,131.5418,131.659,131.5223,131.5418,1306.0
2023-04-10 11:00:00,134.73,134.77,134.69,134.72,2384.0,131.5418,131.5809,131.5028,131.532,2384.0
2023-04-10 11:05:00,134.69,134.74,134.69,134.7,1604.0,131.5028,131.5516,131.5028,131.5125,1604.0
2023-04-10 11:10:00,134.72,134.76,134.71,134.74,2644.0,131.532,131.5711,131.5223,131.5516,2644.0
2023-04-10 11:15:00,134.77,134.86,134.75,134.86,3273.0,131.5809,131.6687,131.5613,131.6687,3273.0
2023-04-10 11:20:00,134.85,134.85,134.76,134.79,2039.0,131.659,131.659,131.5711,131.6004,2039.0
2023-04-10 11:25:00,134.75,134.75,134.69,134.74,2100.0,131.5613,131.5613,131.5028,131.5516,2100.0
2023-04-10 11:30:00,134.75,134.83,134.75,134.82,2143.0,131.5613,131.6394,131.5613,131.6297,2143.0
2023-04-10 11:35:00,134.82,134.98,134.81,134.98,1647.0,131.6297,131.7859,131.6199,131.7859,1647.0
2023-04-10 11:40:00,135.02,135.02,134.86,134.94,2170.0,131.8249,131.8249,131.6687,131.7468,2170.0
2023-04-10 11:45:00,134.99,135.05,134.99,135.05,500.0,131.7957,131.8542,131.7957,131.8542,500.0
2023-04-10 11:50:00,135.06,135.13,135.0,135.13,12643.0,131.864,131.9323,131.8054,131.9323,12643.0
2023-04-10 11:55:00,135.15,135.15,134.95,135.01,6634.0,131.9519,131.9519,131.7566,131.8152,6634.0
2023-04-10 12:00:00,135.03,135.14,135.03,135.04,6494.0,131.8347,131.9421,131.8347,131.8445,6494.0
2023-04-10 12:05:00,135.0,135.05,134.95,135.05,1525.0,131.8054,131.8542,131.7566,131.8542,1525.0
2023-04-10 12:10:00,135.07,135.13,134.96,135.01,3332.0,131.8738,131.9323,131.7664,131.8152,3332.0
2023-04-10 12:15:00,135.03,135.03,135.0,135.03,1250.0,131.8347,131.8347,131.8054,131.8347,1250.0
2023-04-10 12:20:00,134.99,135.09,134.99,135.05,2070.0,131.7957,131.8933,131.7957,131.8542,2070.0
2023-04-10 12:25:00,135.06,135.11,135.04,135.09,2693.0,131.864,131.9128,131.8445,131.8933,2693.0
2023-04-10 12:30:00,135.11,135.19,135.09,135.12,9395.0,131.9128,131.9909,131.8933,131.9226,9395.0
2023-04-10 12:35:00,135.16,135.42,135.15,135.42,10948.0,131.9616,132.2155,131.9519,132.2155,10948.0
2023-04-10 12:40:00,135.43,135.43,135.38,135.4,7530.0,132.2252,132.2252,132.1764,132.196,7530.0
2023-04-10 12:45:00,135.41,135.43,135.29,135.32,2606.0,132.2057,132.2252,132.0886,132.1178,2606.0
2023-04-10 12:50:00,135.33,135.38,135.32,135.33,1833.0,132.1276,132.1764,132.1178,132.1276,1833.0
2023-04-10 12:55:00,135.3,135.34,135.28,135.33,1733.0,132.0983,132.1374,132.0788,132.1276,1733.0
2023-04-10 13:00:00,135.33,135.37,135.3,135.31,2553.0,132.1276,132.1667,132.0983,132.1081,2553.0
2023-04-10 13:05:00,135.29,135.35,135.25,135.33,3667.0,132.0886,132.1471,132.0495,132.1276,3667.0
2023-04-10 13:10:00,135.34,135.36,135.29,135.34,7741.0,132.1374,132.1569,132.0886,132.1374,7741.0
2023-04-10 13:15:00,135.34,135.35,135.26,135.27,3328.0,132.1374,132.1471,132.0593,132.069,3328.0
2023-04-10 13:20:00,135.25,135.25,135.18,135.19,931.0,132.0495,132.0495,131.9812,131.9909,931.0
2023-04-10 13:25:00,135.12,135.12,135.06,135.09,1623.0,131.9226,131.9226,131.864,131.8933,1623.0
2023-04-10 13:30:00,135.15,135.17,135.1,135.1,2385.0,131.9519,131.9714,131.903,131.903,2385.0
2023-04-10 13:35:00,135.09,135.12,135.08,135.09,833.0,131.8933,131.9226,131.8835,131.8933,833.0
2023-04-10 13:40:00,135.08,135.14,135.07,135.1,2172.0,131.8835,131.9421,131.8738,131.903,2172.0
2023-04-10 13:45:00,135.09,135.16,135.08,135.15,1481.0,131.8933,131.9616,131.8835,131.9519,1481.0
2023-04-10 13:50:00,135.16,135.21,135.14,135.14,2631.0,131.9616,132.0104,131.9421,131.9421,2631.0
2023-04-10 13:55:00,135.14,135.16,135.1,135.11,2655.0,131.9421,131.9616,131.903,131.9128,2655.0
2023-04-10 14:00:00,135.05,135.05,134.98,134.98,976.0,131.8542,131.8542,131.7859,131.7859,976.0
2023-04-10 14:05:00,134.99,135.08,134.97,135.02,7495.0,131.7957,131.8835,131.7761,131.8249,7495.0
2023-04-10 14:10:00,135.02,135.15,135.02,135.12,4314.0,131.8249,131.9519,131.8249,131.9226,4314.0
2023-04-10 14:15:00,135.11,135.21,135.11,135.17,5723.0,131.9128,132.0104,131.9128,131.9714,5723.0
2023-04-10 14:20:00,135.16,135.16,135.06,135.06,1610.0,131.9616,131.9616,131.864,131.864,1610.0
2023-04-10 14:25:00,134.97,135.01,134.96,134.98,1850.0,131.7761,131.8152,131.7664,131.7859,1850.0
2023-04-10 14:30:00,135.01,135.04,134.85,134.86,4291.0,131.8152,131.8445,131.659,131.6687,4291.0
2023-04-10 14:35:00,134.81,134.87,134.81,134.87,805.0,131.6199,131.6785,131.6199,131.6785,805.0
2023-04-10 14:40:00,134.83,134.88,134.82,134.83,4266.0,131.6394,131.6883,131.6297,131.6394,4266.0
2023-04-10 14:45:00,134.82,134.84,134.8,134.84,1611.0,131.6297,131.6492,131.6101,131.6492,1611.0
2023-04-10 14:50:00,134.84,134.85,134.74,134.74,4142.0,131.6492,131.659,131.5516,131.5516,4142.0
2023-04-10 14:55:00,134.72,134.8,134.72,134.8,2877.0,131.532,131.6101,131.532,131.6101,2877.0
2023-04-10 15:00:00,134.79,134.9,134.79,134.87,2523.0,131.6004,131.7078,131.6004,131.6785,2523.0
2023-04-10 15:05:00,134.89,134.93,134.83,134.93,3274.0,131.698,131.7371,131.6394,131.7371,3274.0
2023-04-10 15:10:00,134.97,134.97,134.9,134.96,1242.0,131.7761,131.7761,131.7078,131.7664,1242.0
2023-04-10 15:15:00,134.92,134.99,134.9,134.93,5360.0,131.7273,131.7957,131.7078,131.7371,5360.0
2023-04-10 15:20:00,134.93,134.93,134.78,134.81,3959.0,131.7371,131.7371,131.5906,131.6199,3959.0
2023-04-10 15:25:00,134.81,134.81,134.76,134.77,4087.0,131.6199,131.6199,131.5711,131.5809,4087.0
2023-04-10 15:30:00,134.75,134.83,134.74,134.74,6581.0,131.5613,131.6394,131.5516,131.5516,6581.0
2023-04-10 15:35:00,134.72,134.73,134.65,134.7,7209.0,131.532,131.5418,131.4637,131.5125,7209.0
2023-04-10 15:40:00,134.68,134.74,134.63,134.72,9714.0,131.493,131.5516,131.4442,131.532,9714.0
2023-04-10 15:45:00,134.72,134.82,134.68,134.75,14555.0,131.532,131.6297,131.493,131.5613,14555.0
2023-04-10 15:50:00,134.75,134.82,134.75,134.78,21736.0,131.5613,131.6297,131.5613,131.5906,21736.0
2023-04-10 15:55:00,134.78,134.94,134.78,134.94,58356.0,131.5906,131.7468,131.5906,131.7468,58356.0
2023-04-11 09:30:00,134.54,134.61,133.83,133.99,30012.0,131.3563,131.4246,130.6631,130.8193,30012.0
2023-04-11 09:35:00,133.95,134.09,133.81,133.82,3300.0,130.7803,130.917,130.6436,130.6533,3300.0
2023-04-11 09:40:00,133.86,134.03,133.86,133.99,2194.0,130.6924,130.8584,130.6924,130.8193,2194.0
2023-04-11 09:45:00,134.0,134.36,134.0,134.36,3386.0,130.8291,131.1806,130.8291,131.1806,3386.0
2023-04-11 09:50:00,134.39,134.47,134.29,134.42,3909.0,131.2099,131.288,131.1122,131.2391,3909.0
2023-04-11 09:55:00,134.33,134.44,134.33,134.36,2713.0,131.1513,131.2587,131.1513,131.1806,2713.0
2023-04-11 10:00:00,134.38,134.44,134.29,134.42,5593.0,131.2001,131.2587,131.1122,131.2391,5593.0
2023-04-11 10:05:00,134.52,134.57,134.47,134.53,4532.0,131.3368,131.3856,131.288,131.3465,4532.0
2023-04-11 10:10:00,134.52,134.52,134.38,134.41,2277.0,131.3368,131.3368,131.2001,131.2294,2277.0
2023-04-11 10:15:00,134.41,134.48,134.38,134.4,5606.0,131.2294,131.2977,131.2001,131.2196,5606.0
2023-04-11 10:20:00,134.38,134.43,134.28,134.29,12790.0,131.2001,131.2489,131.1025,131.1122,12790.0
2023-04-11 10:25:00,134.3,134.4,134.29,134.4,6919.0,131.122,131.2196,131.1122,131.2196,6919.0
2023-04-11 10:30:00,134.45,134.46,134.3,134.34,9482.0,131.2684,131.2782,131.122,131.161,9482.0
2023-04-11 10:35:00,134.34,134.39,134.21,134.38,7374.0,131.161,131.2099,131.0341,131.2001,7374.0
2023-04-11 10:40:00,134.33,134.5,134.33,134.48,7499.0,131.1513,131.3172,131.1513,131.2977,7499.0
2023-04-11 10:45:00,134.46,134.68,134.43,134.68,8256.0,131.2782,131.493,131.2489,131.493,8256.0
2023-04-11 10:50:00,134.67,134.77,134.58,134.77,4873.0,131.4832,131.5809,131.3954,131.5809,4873.0
2023-04-11 10:55:00,134.81,134.87,134.75,134.86,2906.0,131.6199,131.6785,131.5613,131.6687,2906.0
2023-04-11 11:00:00,134.85,134.85,134.76,134.84,3673.0,131.659,131.659,131.5711,131.6492,3673.0
2023-04-11 11:05:00,134.85,135.05,134.76,135.05,14530.0,131.659,131.8542,131.5711,131.8542,14530.0
2023-04-11 11:10:00,135.01,135.1,134.98,135.1,1907.0,131.8152,131.903,131.7859,131.903,1907.0
2023-04-11 11:15:00,135.1,135.19,135.07,135.13,5939.0,131.903,131.9909,131.8738,131.9323,5939.0
2023-04-11 11:20:00,135.18,135.39,135.18,135.39,1804.0,131.9812,132.1862,131.9812,132.1862,1804.0
2023-04-11 11:25:00,135.4,135.41,135.3,135.38,7266.0,132.196,132.2057,132.0983,132.1764,7266.0
2023-04-11 11:30:00,135.41,135.47,135.32,135.35,4891.0,132.2057,132.2643,132.1178,132.1471,4891.0
2023-04-11 11:35:00,135.32,135.34,135.26,135.3,773.0,132.1178,132.1374,132.0593,132.0983,773.0
2023-04-11 11:40:00,135.26,135.27,135.12,135.12,4539.0,132.0593,132.069,131.9226,131.9226,4539.0
2023-04-11 11:45:00,135.15,135.16,135.02,135.05,4008.0,131.9519,131.9616,131.8249,131.8542,4008.0
2023-04-11 11:50:00,135.02,135.02,134.89,134.98,14695.0,131.8249,131.8249,131.698,131.7859,14695.0
2023-04-11 11:55:00,134.99,135.16,134.99,135.15,10757.0,131.7957,131.9616,131.7957,131.9519,10757.0
2023-04-11 12:00:00,135.13,135.23,135.12,135.22,3049.0,131.9323,132.03,131.9226,132.0202,3049.0
2023-04-11 12:05:00,135.26,135.28,135.12,135.14,3691.0,132.0593,132.0788,131.9226,131.9421,3691.0
2023-04-11 12:10:00,135.14,135.44,135.14,135.44,1673.0,131.9421,132.235,131.9421,132.235,1673.0
2023-04-11 12:15:00,135.44,135.5,135.41,135.43,3793.0,132.235,132.2936,132.2057,132.2252,3793.0
2023-04-11 12:20:00,135.48,135.51,135.41,135.41,4363.0,132.2741,132.3033,132.2057,132.2057,4363.0
2023-04-11 12:25:00,135.39,135.44,135.36,135.41,7776.0,132.1862,132.235,132.1569,132.2057,7776.0
2023-04-11 12:30:00,135.41,135.45,135.3,135.44,2414.0,132.2057,132.2448,132.0983,132.235,2414.0
2023-04-11 12:35:00,135.45,135.46,135.35,135.36,4505.0,132.2448,132.2545,132.1471,132.1569,4505.0
2023-04-11 12:40:00,135.38,135.52,135.38,135.45,3100.0,132.1764,132.3131,132.1764,132.2448,3100.0
2023-04-11 12:45:00,135.45,135.5,135.39,135.5,2768.0,132.2448,132.2936,132.1862,132.2936,2768.0
2023-04-11 12:50:00,135.52,135.55,135.49,135.55,1670.0,132.3131,132.3424,132.2838,132.3424,1670.0
2023-04-11 12:55:00,135.56,135.6,135.52,135.52,1638.0,132.3522,132.3912,132.3131,132.3131,1638.0
2023-04-11 13:00:00,135.51,135.58,135.5,135.52,2497.0,132.3033,132.3717,132.2936,132.3131,2497.0
2023-04-11 13:05:00,135.51,135.61,135.51,135.59,3546.0,132.3033,132.401,132.3033,132.3815,3546.0
2023-04-11 13:10:00,135.54,135.55,135.46,135.48,1515.0,132.3326,132.3424,132.2545,132.2741,1515.0
2023-04-11 13:15:00,135.46,135.53,135.45,135.53,1800.0,132.2545,132.3229,132.2448,132.3229,1800.0
2023-04-11 13:20:00,135.51,135.6,135.51,135.58,2494.0,132.3033,132.3912,132.3033,132.3717,2494.0
2023-04-11 13:25:00,135.58,135.6,135.55,135.58,2333.0,132.3717,132.3912,132.3424,132.3717,2333.0
2023-04-11 13:30:00,135.59,135.65,135.59,135.63,3478.0,132.3815,132.44,132.3815,132.4205,3478.0
2023-04-11 13:35:00,135.62,135.64,135.58,135.63,4314.0,132.4107,132.4303,132.3717,132.4205,4314.0
2023-04-11 13:40:00,135.69,135.78,135.62,135.78,4040.0,132.4791,132.567,132.4107,132.567,4040.0
2023-04-11 13:45:00,135.8,135.81,135.72,135.81,6810.0,132.5865,132.5962,132.5084,132.5962,6810.0
2023-04-11 13:50:00,135.79,135.86,135.77,135.85,4178.0,132.5767,132.6451,132.5572,132.6353,4178.0
2023-04-11 13:55:00,135.81,135.82,135.75,135.8,2411.0,132.5962,132.606,132.5377,132.5865,2411.0
2023-04-11 14:00:00,135.78,135.79,135.71,135.75,2522.0,132.567,132.5767,132.4986,132.5377,2522.0
2023-04-11 14:05:00,135.78,135.78,135.69,135.7,4187.0,132.567,132.567,132.4791,132.4889,4187.0
2023-04-11 14:10:00,135.7,135.7,135.54,135.54,2934.0,132.4889,132.4889,132.3326,132.3326,2934.0
2023-04-11 14:15:00,135.56,135.64,135.56,135.63,4867.0,132.3522,132.4303,132.3522,132.4205,4867.0
2023-04-11 14:20:00,135.64,135.66,135.58,135.58,3100.0,132.4303,132.4498,132.3717,132.3717,3100.0
2023-04-11 14:25:00,135.59,135.6,135.48,135.48,2146.0,132.3815,132.3912,132.2741,132.2741,2146.0
2023-04-11 14:30:00,135.49,135.49,135.4,135.41,4491.0,132.2838,132.2838,132.196,132.2057,4491.0
2023-04-11 14:35:00,135.41,135.43,135.37,135.37,2673.0,132.2057,132.2252,132.1667,132.1667,2673.0
2023-04-11 14:40:00,135.4,135.53,135.39,135.5,3493.0,132.196,132.3229,132.1862,132.2936,3493.0
2023-04-11 14:45:00,135.5,135.53,135.44,135.46,5689.0,132.2936,132.3229,132.235,132.2545,5689.0
2023-04-11 14:50:00,135.45,135.45,135.3,135.3,1996.0,132.2448,132.2448,132.0983,132.0983,1996.0
2023-04-11 14:55:00,135.32,135.39,135.31,135.31,2476.0,132.1178,132.1862,132.1081,132.1081,2476.0
2023-04-11 15:00:00,135.31,135.31,135.11,135.15,36900.0,132.1081,132.1081,131.9128,131.9519,36900.0
2023-04-11 15:05:00,135.17,135.24,135.16,135.23,3184.0,131.9714,132.0397,131.9616,132.03,3184.0
2023-04-11 15:10:00,135.25,135.33,135.24,135.28,6312.0,132.0495,132.1276,132.0397,132.0788,6312.0
2023-04-11 15:15:00,135.31,135.33,135.18,135.21,4520.0,132.1081,132.1276,131.9812,132.0104,4520.0
2023-04-11 15:20:00,135.18,135.28,135.17,135.21,6369.0,131.9812,132.0788,131.9714,132.0104,6369.0
2023-04-11 15:25:00,135.22,135.23,135.14,135.16,9271.0,132.0202,132.03,131.9421,131.9616,9271.0
2023-04-11 15:30:00,135.19,135.28,135.16,135.24,4434.0,131.9909,132.0788,131.9616,132.0397,4434.0
2023-04-11 15:35:00,135.23,135.23,135.09,135.11,9382.0,132.03,132.03,131.8933,131.9128,9382.0
2023-04-11 15:40:00,135.1,135.14,135.03,135.09,8391.0,131.903,131.9421,131.8347,131.8933,8391.0
2023-04-11 15:45:00,135.07,135.1,135.0,135.01,12694.0,131.8738,131.903,131.8054,131.8152,12694.0
2023-04-11 15:50:00,135.01,135.11,134.97,135.06,21469.0,131.8152,131.9128,131.7761,131.864,21469.0
2023-04-11 15:55:00,135.09,135.11,134.95,135.1,50122.0,131.8933,131.9128,131.7566,131.903,50122.0
2023-04-12 09:30:00,135.41,135.71,135.24,135.53,17835.0,132.2057,132.4986,132.0397,132.3229,17835.0
2023-04-12 09:35:00,135.61,135.86,135.6,135.74,2008.0,132.401,132.6451,132.3912,132.5279,2008.0
2023-04-12 09:40:00,135.84,136.07,135.74,136.0,11353.0,132.6255,132.8501,132.5279,132.7818,11353.0
2023-04-12 09:45:00,136.05,136.25,135.99,136.24,4890.0,132.8306,133.0258,132.772,133.0161,4890.0
2023-04-12 09:50:00,136.16,136.42,136.14,136.38,3516.0,132.938,133.1918,132.9184,133.1528,3516.0
2023-04-12 09:55:00,136.41,136.58,136.41,136.57,4405.0,133.1821,133.348,133.1821,133.3383,4405.0
2023-04-12 10:00:00,136.56,136.63,136.5,136.6,5148.0,133.3285,133.3968,133.2699,133.3676,5148.0
2023-04-12 10:05:00,136.62,136.63,136.5,136.63,3641.0,133.3871,133.3968,133.2699,133.3968,3641.0
2023-04-12 10:10:00,136.63,136.76,136.56,136.73,4696.0,133.3968,133.5238,133.3285,133.4945,4696.0
2023-04-12 10:15:00,136.73,136.88,136.73,136.83,2942.0,133.4945,133.6409,133.4945,133.5921,2942.0
2023-04-12 10:20:00,136.92,136.97,136.85,136.86,3930.0,133.68,133.7288,133.6116,133.6214,3930.0
2023-04-12 10:25:00,136.9,136.97,136.84,136.9,5838.0,133.6605,133.7288,133.6019,133.6605,5838.0
2023-04-12 10:30:00,136.87,136.87,136.64,136.71,4137.0,133.6312,133.6312,133.4066,133.475,4137.0
2023-04-12 10:35:00,136.71,136.71,136.36,136.36,3353.0,133.475,133.475,133.1332,133.1332,3353.0
2023-04-12 10:40:00,136.38,136.56,136.36,136.56,3313.0,133.1528,133.3285,133.1332,133.3285,3313.0
2023-04-12 10:45:00,136.48,136.52,136.42,136.49,3010.0,133.2504,133.2894,133.1918,133.2602,3010.0
2023-04-12 10:50:00,136.5,136.55,136.41,136.48,3537.0,133.2699,133.3187,133.1821,133.2504,3537.0
2023-04-12 10:55:00,136.44,136.66,136.44,136.61,6896.0,133.2113,133.4261,133.2113,133.3773,6896.0
2023-04-12 11:00:00,136.6,136.63,136.41,136.41,7945.0,133.3676,133.3968,133.1821,133.1821,7945.0
2023-04-12 11:05:00,136.43,136.58,136.43,136.52,7436.0,133.2016,133.348,133.2016,133.2894,7436.0
2023-04-12 11:10:00,136.48,136.52,136.43,136.52,2808.0,133.2504,133.2894,133.2016,133.2894,2808.0
2023-04-12 11:15:00,136.55,136.68,136.55,136.68,4307.0,133.3187,133.4457,133.3187,133.4457,4307.0
2023-04-12 11:20:00,136.7,136.79,136.66,136.79,3081.0,133.4652,133.5531,133.4261,133.5531,3081.0
2023-04-12 11:25:00,136.81,137.02,136.8,137.0,9071.0,133.5726,133.7776,133.5628,133.7581,9071.0
2023-04-12 11:30:00,136.99,137.0,136.94,137.0,9486.0,133.7483,133.7581,133.6995,133.7581,9486.0
2023-04-12 11:35:00,137.02,137.1,136.99,137.0,9019.0,133.7776,133.8557,133.7483,133.7581,9019.0
2023-04-12 11:40:00,136.98,137.07,136.97,136.99,4482.0,133.7386,133.8264,133.7288,133.7483,4482.0
2023-04-12 11:45:00,137.0,137.1,136.93,137.1,7130.0,133.7581,133.8557,133.6897,133.8557,7130.0
2023-04-12 11:50:00,137.08,137.22,137.03,137.22,2745.0,133.8362,133.9729,133.7874,133.9729,2745.0
2023-04-12 11:55:00,137.21,137.21,137.1,137.11,3200.0,133.9631,133.9631,133.8557,133.8655,3200.0
2023-04-12 12:00:00,137.09,137.1,136.98,137.0,5904.0,133.846,133.8557,133.7386,133.7581,5904.0
2023-04-12 12:05:00,136.97,137.02,136.97,137.02,1051.0,133.7288,133.7776,133.7288,133.7776,1051.0
2023-04-12 12:10:00,137.02,137.07,136.99,137.01,4308.0,133.7776,133.8264,133.7483,133.7679,4308.0
2023-04-12 12:15:00,137.03,137.13,137.02,137.12,5211.0,133.7874,133.885,133.7776,133.8752,5211.0
2023-04-12 12:20:00,137.1,137.1,136.92,136.92,3670.0,133.8557,133.8557,133.68,133.68,3670.0
2023-04-12 12:25:00,136.92,137.0,136.89,136.98,5883.0,133.68,133.7581,133.6507,133.7386,5883.0
2023-04-12 12:30:00,136.99,137.07,136.96,136.97,6710.0,133.7483,133.8264,133.719,133.7288,6710.0
2023-04-12 12:35:00,136.98,137.12,136.98,137.08,3997.0,133.7386,133.8752,133.7386,133.8362,3997.0
2023-04-12 12:40:00,137.07,137.07,136.93,136.97,2049.0,133.8264,133.8264,133.6897,133.7288,2049.0
2023-04-12 12:45:00,136.98,137.08,136.98,137.07,2224.0,133.7386,133.8362,133.7386,133.8264,2224.0
2023-04-12 12:50:00,137.06,137.08,136.97,137.08,2961.0,133.8167,133.8362,133.7288,133.8362,2961.0
2023-04-12 12:55:00,137.07,137.08,137.03,137.04,2229.0,133.8264,133.8362,133.7874,133.7971,2229.0
2023-04-12 13:00:00,137.05,137.11,137.03,137.09,2264.0,133.8069,133.8655,133.7874,133.846,2264.0
2023-04-12 13:05:00,137.09,137.22,137.09,137.2,2417.0,133.846,133.9729,133.846,133.9534,2417.0
2023-04-12 13:10:00,137.19,137.26,137.17,137.23,2602.0,133.9436,134.0119,133.9241,133.9826,2602.0
2023-04-12 13:15:00,137.23,137.23,137.16,137.17,1862.0,133.9826,133.9826,133.9143,133.9241,1862.0
2023-04-12 13:20:00,137.15,137.2,137.14,137.19,2633.0,133.9045,133.9534,133.8948,133.9436,2633.0
2023-04-12 13:25:00,137.18,137.21,137.16,137.18,2116.0,133.9338,133.9631,133.9143,133.9338,2116.0
2023-04-12 13:30:00,137.22,137.31,137.21,137.31,2149.0,133.9729,134.0608,133.9631,134.0608,2149.0
2023-04-12 13:35:00,137.34,137.38,137.25,137.34,4023.0,134.09,134.1291,134.0022,134.09,4023.0
2023-04-12 13:40:00,137.39,137.46,137.39,137.44,700.0,134.1389,134.2072,134.1389,134.1877,700.0
2023-04-12 13:45:00,137.47,137.5,137.44,137.46,6487.0,134.217,134.2463,134.1877,134.2072,6487.0
2023-04-12 13:50:00,137.42,137.54,137.42,137.51,2341.0,134.1682,134.2853,134.1682,134.256,2341.0
2023-04-12 13:55:00,137.53,137.54,137.46,137.47,3613.0,134.2755,134.2853,134.2072,134.217,3613.0
2023-04-12 14:00:00,137.46,137.54,137.38,137.46,4879.0,134.2072,134.2853,134.1291,134.2072,4879.0
2023-04-12 14:05:00,137.48,137.53,137.38,137.38,2822.0,134.2267,134.2755,134.1291,134.1291,2822.0
2023-04-12 14:10:00,137.35,137.52,137.35,137.51,2012.0,134.0998,134.2658,134.0998,134.256,2012.0
2023-04-12 14:15:00,137.5,137.53,137.44,137.48,4119.0,134.2463,134.2755,134.1877,134.2267,4119.0
2023-04-12 14:20:00,137.45,137.45,137.39,137.43,1866.0,134.1974,134.1974,134.1389,134.1779,1866.0
2023-04-12 14:25:00,137.42,137.42,137.02,137.07,4285.0,134.1682,134.1682,133.7776,133.8264,4285.0
2023-04-12 14:30:00,137.04,137.04,136.92,136.94,2523.0,133.7971,133.7971,133.68,133.6995,2523.0
2023-04-12 14:35:00,136.94,137.02,136.92,136.97,2900.0,133.6995,133.7776,133.68,133.7288,2900.0
2023-04-12 14:40:00,136.95,137.11,136.95,137.1,1732.0,133.7093,133.8655,133.7093,133.8557,1732.0
2023-04-12 14:45:00,137.12,137.12,136.88,136.9,4355.0,133.8752,133.8752,133.6409,133.6605,4355.0
2023-04-12 14:50:00,136.87,136.92,136.82,136.92,3679.0,133.6312,133.68,133.5823,133.68,3679.0
2023-04-12 14:55:00,136.92,137.04,136.92,136.94,3682.0,133.68,133.7971,133.68,133.6995,3682.0
2023-04-12 15:00:00,136.96,137.02,136.83,136.85,4890.0,133.719,133.7776,133.5921,133.6116,4890.0
2023-04-12 15:05:00,136.87,136.91,136.8,136.87,3553.0,133.6312,133.6702,133.5628,133.6312,3553.0
2023-04-12 15:10:00,136.87,136.87,136.72,136.82,5100.0,133.6312,133.6312,133.4847,133.5823,5100.0
2023-04-12 15:15:00,136.82,136.83,136.73,136.74,8600.0,133.5823,133.5921,133.4945,133.5042,8600.0
2023-04-12 15:20:00,136.72,136.88,136.69,136.81,4158.0,133.4847,133.6409,133.4554,133.5726,4158.0
2023-04-12 15:25:00,136.85,136.88,136.82,136.83,3462.0,133.6116,133.6409,133.5823,133.5921,3462.0
2023-04-12 15:30:00,136.83,136.96,136.83,136.93,6055.0,133.5921,133.719,133.5921,133.6897,6055.0
2023-04-12 15:35:00,136.94,137.01,136.93,137.0,8047.0,133.6995,133.7679,133.6897,133.7581,8047.0
2023-04-12 15:40:00,136.99,137.04,136.95,137.03,6777.0,133.7483,133.7971,133.7093,133.7874,6777.0
2023-04-12 15:45:00,137.06,137.16,136.92,136.94,15893.0,133.8167,133.9143,133.68,133.6995,15893.0
2023-04-12 15:50:00,136.91,136.98,136.79,136.94,18439.0,133.6702,133.7386,133.5531,133.6995,18439.0
2023-04-12 15:55:00,136.94,137.04,136.89,136.99,48454.0,133.6995,133.7971,133.6507,133.7483,48454.0
2023-04-13 09:30:00,136.59,137.18,136.59,136.98,11680.0,133.3578,133.9338,133.3578,133.7386,11680.0
2023-04-13 09:35:00,136.96,137.23,136.92,137.08,7678.0,133.719,133.9826,133.68,133.8362,7678.0
2023-04-13 09:40:00,137.11,137.21,136.87,136.87,10522.0,133.8655,133.9631,133.6312,133.6312,10522.0
2023-04-13 09:45:00,136.83,136.9,136.73,136.75,3198.0,133.5921,133.6605,133.4945,133.514,3198.0
2023-04-13 09:50:00,136.75,136.75,136.5,136.53,3361.0,133.514,133.514,133.2699,133.2992,3361.0
2023-04-13 09:55:00,136.53,136.6,136.43,136.43,2716.0,133.2992,133.3676,133.2016,133.2016,2716.0
2023-04-13 10:00:00,136.49,136.59,136.43,136.59,2407.0,133.2602,133.3578,133.2016,133.3578,2407.0
2023-04-13 10:05:00,136.58,136.68,136.58,136.68,2258.0,133.348,133.4457,133.348,133.4457,2258.0
2023-04-13 10:10:00,136.74,136.8,136.68,136.8,2230.0,133.5042,133.5628,133.4457,133.5628,2230.0
2023-04-13 10:15:00,136.7,136.96,136.7,136.96,2770.0,133.4652,133.719,133.4652,133.719,2770.0
2023-04-13 10:20:00,136.98,137.01,136.84,136.9,2861.0,133.7386,133.7679,133.6019,133.6605,2861.0
2023-04-13 10:25:00,136.95,136.95,136.88,136.91,2793.0,133.7093,133.7093,133.6409,133.6702,2793.0
2023-04-13 10:30:00,136.9,136.96,136.76,136.86,4303.0,133.6605,133.719,133.5238,133.6214,4303.0
2023-04-13 10:35:00,136.88,136.88,136.79,136.8,1775.0,133.6409,133.6409,133.5531,133.5628,1775.0
2023-04-13 10:40:00,136.76,136.76,136.57,136.57,2758.0,133.5238,133.5238,133.3383,133.3383,2758.0
2023-04-13 10:45:00,136.52,136.57,136.49,136.5,1351.0,133.2894,133.3383,133.2602,133.2699,1351.0
2023-04-13 10:50:00,136.5,136.68,136.49,136.68,3106.0,133.2699,133.4457,133.2602,133.4457,3106.0
2023-04-13 10:55:00,136.67,136.71,136.63,136.64,2832.0,133.4359,133.475,133.3968,133.4066,2832.0
2023-04-13 11:00:00,136.64,136.66,136.53,136.59,1605.0,133.4066,133.4261,133.2992,133.3578,1605.0
2023-04-13 11:05:00,136.59,136.62,136.54,136.62,4463.0,133.3578,133.3871,133.309,133.3871,4463.0
2023-04-13 11:10:00,136.62,136.63,136.55,136.56,2273.0,133.3871,133.3968,133.3187,133.3285,2273.0
2023-04-13 11:15:00,136.55,136.77,136.55,136.72,12332.0,133.3187,133.5335,133.3187,133.4847,12332.0
2023-04-13 11:20:00,136.74,137.0,136.74,137.0,3419.0,133.5042,133.7581,133.5042,133.7581,3419.0
2023-04-13 11:25:00,137.03,137.14,137.01,137.08,5302.0,133.7874,133.8948,133.7679,133.8362,5302.0
2023-04-13 11:30:00,137.05,137.09,137.02,137.04,1645.0,133.8069,133.846,133.7776,133.7971,1645.0
2023-04-13 11:35:00,137.02,137.08,136.99,137.04,3700.0,133.7776,133.8362,133.7483,133.7971,3700.0
2023-04-13 11:40:00,137.06,137.17,137.06,137.11,1687.0,133.8167,133.9241,133.8167,133.8655,1687.0
2023-04-13 11:45:00,137.14,137.2,137.12,137.14,1749.0,133.8948,133.9534,133.8752,133.8948,1749.0
2023-04-13 11:50:00,137.11,137.11,137.04,137.04,1376.0,133.8655,133.8655,133.7971,133.7971,1376.0
2023-04-13 11:55:00,137.07,137.36,137.07,137.32,4089.0,133.8264,134.1096,133.8264,134.0705,4089.0
2023-04-13 12:00:00,137.34,137.34,137.23,137.23,2193.0,134.09,134.09,133.9826,133.9826,2193.0
2023-04-13 12:05:00,137.24,137.31,137.22,137.27,1978.0,133.9924,134.0608,133.9729,134.0217,1978.0
2023-04-13 12:10:00,137.31,137.34,137.23,137.23,1300.0,134.0608,134.09,133.9826,133.9826,1300.0
2023-04-13 12:15:00,137.24,137.33,137.24,137.32,1851.0,133.9924,134.0803,133.9924,134.0705,1851.0
2023-04-13 12:20:00,137.31,137.35,137.3,137.34,2388.0,134.0608,134.0998,134.051,134.09,2388.0
2023-04-13 12:25:00,137.35,137.36,137.3,137.34,2720.0,134.0998,134.1096,134.051,134.09,2720.0
2023-04-13 12:30:00,137.37,137.37,137.32,137.36,2540.0,134.1193,134.1193,134.0705,134.1096,2540.0
2023-04-13 12:35:00,137.36,137.43,137.35,137.43,2563.0,134.1096,134.1779,134.0998,134.1779,2563.0
2023-04-13 12:40:00,137.44,137.46,137.4,137.4,2130.0,134.1877,134.2072,134.1486,134.1486,2130.0
2023-04-13 12:45:00,137.43,137.52,137.43,137.52,1746.0,134.1779,134.2658,134.1779,134.2658,1746.0
2023-04-13 12:50:00,137.53,137.56,137.49,137.52,3859.0,134.2755,134.3048,134.2365,134.2658,3859.0
2023-04-13 12:55:00,137.56,137.65,137.56,137.61,4101.0,134.3048,134.3927,134.3048,134.3537,4101.0
2023-04-13 13:00:00,137.6,137.6,137.51,137.55,2388.0,134.3439,134.3439,134.256,134.2951,2388.0
2023-04-13 13:05:00,137.56,137.6,137.54,137.6,949.0,134.3048,134.3439,134.2853,134.3439,949.0
2023-04-13 13:10:00,137.59,137.7,137.59,137.69,2953.0,134.3341,134.4415,134.3341,134.4318,2953.0
2023-04-13 13:15:00,137.68,137.75,137.67,137.68,1636.0,134.422,134.4903,134.4122,134.422,1636.0
2023-04-13 13:20:00,137.68,137.71,137.61,137.67,1544.0,134.422,134.4513,134.3537,134.4122,1544.0
2023-04-13 13:25:00,137.69,137.71,137.66,137.66,923.0,134.4318,134.4513,134.4025,134.4025,923.0
2023-04-13 13:30:00,137.66,137.74,137.66,137.73,2170.0,134.4025,134.4806,134.4025,134.4708,2170.0
2023-04-13 13:35:00,137.72,137.81,137.69,137.71,4224.0,134.4611,134.5489,134.4318,134.4513,4224.0
2023-04-13 13:40:00,137.73,137.9,137.73,137.9,1742.0,134.4708,134.6368,134.4708,134.6368,1742.0
2023-04-13 13:45:00,137.88,137.98,137.88,137.97,1603.0,134.6173,134.7149,134.6173,134.7051,1603.0
2023-04-13 13:50:00,138.0,138.04,137.98,138.02,7012.0,134.7344,134.7735,134.7149,134.754,7012.0
2023-04-13 13:55:00,138.02,138.07,138.0,138.0,5494.0,134.754,134.8028,134.7344,134.7344,5494.0
2023-04-13 14:00:00,138.04,138.15,138.0,138.15,9513.0,134.7735,134.8809,134.7344,134.8809,9513.0
2023-04-13 14:05:00,138.16,138.21,138.15,138.19,2661.0,134.8906,134.9395,134.8809,134.9199,2661.0
2023-04-13 14:10:00,138.2,138.2,138.07,138.1,5821.0,134.9297,134.9297,134.8028,134.8321,5821.0
2023-04-13 14:15:00,138.15,138.24,138.14,138.2,3265.0,134.8809,134.9687,134.8711,134.9297,3265.0
2023-04-13 14:20:00,138.19,138.22,138.13,138.15,1947.0,134.9199,134.9492,134.8613,134.8809,1947.0
2023-04-13 14:25:00,138.14,138.14,138.01,138.09,4394.0,134.8711,134.8711,134.7442,134.8223,4394.0
2023-04-13 14:30:00,138.09,138.23,138.09,138.21,3011.0,134.8223,134.959,134.8223,134.9395,3011.0
2023-04-13 14:35:00,138.23,138.23,138.18,138.19,2041.0,134.959,134.959,134.9102,134.9199,2041.0
2023-04-13 14:40:00,138.21,138.31,138.21,138.29,1507.0,134.9395,135.0371,134.9395,135.0176,1507.0
2023-04-13 14:45:00,138.31,138.37,138.31,138.37,1676.0,135.0371,135.0957,135.0371,135.0957,1676.0
2023-04-13 14:50:00,138.34,138.34,138.24,138.28,5629.0,135.0664,135.0664,134.9687,135.0078,5629.0
2023-04-13 14:55:00,138.28,138.38,138.28,138.34,4385.0,135.0078,135.1054,135.0078,135.0664,4385.0
2023-04-13 15:00:00,138.32,138.35,138.14,138.16,6439.0,135.0469,135.0761,134.8711,134.8906,6439.0
2023-04-13 15:05:00,138.16,138.16,138.03,138.06,6186.0,134.8906,134.8906,134.7637,134.793,6186.0
2023-04-13 15:10:00,138.06,138.1,137.98,137.98,5853.0,134.793,134.8321,134.7149,134.7149,5853.0
2023-04-13 15:15:00,137.96,138.08,137.95,138.03,9293.0,134.6954,134.8125,134.6856,134.7637,9293.0
2023-04-13 15:20:00,138.06,138.1,137.98,138.01,5959.0,134.793,134.8321,134.7149,134.7442,5959.0
2023-04-13 15:25:00,138.02,138.13,138.0,138.13,7897.0,134.754,134.8613,134.7344,134.8613,7897.0
2023-04-13 15:30:00,138.12,138.12,137.93,137.95,5660.0,134.8516,134.8516,134.6661,134.6856,5660.0
2023-04-13 15:35:00,137.92,137.99,137.92,137.96,7039.0,134.6563,134.7247,134.6563,134.6954,7039.0
2023-04-13 15:40:00,137.97,138.1,137.97,138.08,5164.0,134.7051,134.8321,134.7051,134.8125,5164.0
2023-04-13 15:45:00,138.07,138.21,138.03,138.13,22075.0,134.8028,134.9395,134.7637,134.8613,22075.0
2023-04-13 15:50:00,138.15,138.2,138.05,138.09,34409.0,134.8809,134.9297,134.7832,134.8223,34409.0
2023-04-13 15:55:00,138.08,138.15,138.0,138.1,51292.0,134.8125,134.8809,134.7344,134.8321,51292.0
2023-04-14 09:30:00,137.28,137.66,137.05,137.38,15926.0,134.0315,134.4025,133.8069,134.1291,15926.0
2023-04-14 09:35:00,137.31,137.32,137.13,137.27,2748.0,134.0608,134.0705,133.885,134.0217,2748.0
2023-04-14 09:40:00,137.3,137.65,137.29,137.61,4873.0,134.051,134.3927,134.0412,134.3537,4873.0
2023-04-14 09:45:00,137.55,137.68,137.34,137.59,7200.0,134.2951,134.422,134.09,134.3341,7200.0
2023-04-14 09:50:00,137.64,137.68,137.36,137.45,2718.0,134.3829,134.422,134.1096,134.1974,2718.0
2023-04-14 09:55:00,137.52,137.52,137.41,137.45,1644.0,134.2658,134.2658,134.1584,134.1974,1644.0
2023-04-14 10:00:00,137.39,137.74,137.35,137.74,4800.0,134.1389,134.4806,134.0998,134.4806,4800.0
2023-04-14 10:05:00,137.63,137.67,137.47,137.5,3833.0,134.3732,134.4122,134.217,134.2463,3833.0
2023-04-14 10:10:00,137.57,137.77,137.56,137.76,3092.0,134.3146,134.5099,134.3048,134.5001,3092.0
2023-04-14 10:15:00,137.74,137.82,137.69,137.82,3964.0,134.4806,134.5587,134.4318,134.5587,3964.0
2023-04-14 10:20:00,137.83,137.86,137.68,137.71,5101.0,134.5684,134.5977,134.422,134.4513,5101.0
2023-04-14 10:25:00,137.68,137.85,137.64,137.81,10643.0,134.422,134.588,134.3829,134.5489,10643.0
2023-04-14 10:30:00,137.85,137.88,137.8,137.8,2684.0,134.588,134.6173,134.5392,134.5392,2684.0
2023-04-14 10:35:00,137.87,137.9,137.76,137.86,3912.0,134.6075,134.6368,134.5001,134.5977,3912.0
2023-04-14 10:40:00,137.86,137.87,137.79,137.85,1867.0,134.5977,134.6075,134.5294,134.588,1867.0
2023-04-14 10:45:00,137.92,138.03,137.92,137.93,4643.0,134.6563,134.7637,134.6563,134.6661,4643.0
2023-04-14 10:50:00,137.92,137.98,137.64,137.68,4650.0,134.6563,134.7149,134.3829,134.422,4650.0
2023-04-14 10:55:00,137.67,137.86,137.67,137.75,3191.0,134.4122,134.5977,134.4122,134.4903,3191.0
2023-04-14 11:00:00,137.69,137.69,137.51,137.57,2296.0,134.4318,134.4318,134.256,134.3146,2296.0
2023-04-14 11:05:00,137.54,137.72,137.51,137.67,4004.0,134.2853,134.4611,134.256,134.4122,4004.0
2023-04-14 11:10:00,137.73,137.75,137.66,137.71,3275.0,134.4708,134.4903,134.4025,134.4513,3275.0
2023-04-14 11:15:00,137.72,137.75,137.6,137.74,4645.0,134.4611,134.4903,134.3439,134.4806,4645.0
2023-04-14 11:20:00,137.81,137.81,137.55,137.57,3825.0,134.5489,134.5489,134.2951,134.3146,3825.0
2023-04-14 11:25:00,137.56,137.72,137.53,137.63,7823.0,134.3048,134.4611,134.2755,134.3732,7823.0
2023-04-14 11:30:00,137.67,137.71,137.6,137.67,2989.0,134.4122,134.4513,134.3439,134.4122,2989.0
2023-04-14 11:35:00,137.66,137.84,137.66,137.82,4139.0,134.4025,134.5782,134.4025,134.5587,4139.0
2023-04-14 11:40:00,137.84,137.87,137.76,137.77,2054.0,134.5782,134.6075,134.5001,134.5099,2054.0
2023-04-14 11:45:00,137.81,137.81,137.67,137.69,2613.0,134.5489,134.5489,134.4122,134.4318,2613.0
2023-04-14 11:50:00,137.73,137.79,137.69,137.72,1600.0,134.4708,134.5294,134.4318,134.4611,1600.0
2023-04-14 11:55:00,137.72,137.8,137.7,137.77,2231.0,134.4611,134.5392,134.4415,134.5099,2231.0
2023-04-14 12:00:00,137.79,137.86,137.75,137.79,3592.0,134.5294,134.5977,134.4903,134.5294,3592.0
2023-04-14 12:05:00,137.8,137.84,137.63,137.63,3823.0,134.5392,134.5782,134.3732,134.3732,3823.0
2023-04-14 12:10:00,137.62,137.76,137.62,137.68,2346.0,134.3634,134.5001,134.3634,134.422,2346.0
2023-04-14 12:15:00,137.65,137.71,137.65,137.71,3136.0,134.3927,134.4513,134.3927,134.4513,3136.0
2023-04-14 12:20:00,137.7,137.79,137.7,137.75,2667.0,134.4415,134.5294,134.4415,134.4903,2667.0
2023-04-14 12:25:00,137.74,137.75,137.68,137.68,1929.0,134.4806,134.4903,134.422,134.422,1929.0
2023-04-14 12:30:00,137.65,137.73,137.61,137.73,2572.0,134.3927,134.4708,134.3537,134.4708,2572.0
2023-04-14 12:35:00,137.68,137.71,137.64,137.64,1375.0,134.422,134.4513,134.3829,134.3829,1375.0
2023-04-14 12:40:00,137.61,137.64,137.56,137.58,3850.0,134.3537,134.3829,134.3048,134.3244,3850.0
2023-04-14 12:45:00,137.57,137.61,137.51,137.56,2605.0,134.3146,134.3537,134.256,134.3048,2605.0
2023-04-14 12:50:00,137.55,137.55,137.42,137.45,1339.0,134.2951,134.2951,134.1682,134.1974,1339.0
2023-04-14 12:55:00,137.44,137.45,137.41,137.41,1744.0,134.1877,134.1974,134.1584,134.1584,1744.0
2023-04-14 13:00:00,137.42,137.56,137.42,137.52,2795.0,134.1682,134.3048,134.1682,134.2658,2795.0
2023-04-14 13:05:00,137.56,137.58,137.56,137.58,700.0,134.3048,134.3244,134.3048,134.3244,700.0
2023-04-14 13:10:00,137.62,137.71,137.62,137.71,2035.0,134.3634,134.4513,134.3634,134.4513,2035.0
2023-04-14 13:15:00,137.76,137.81,137.75,137.76,2217.0,134.5001,134.5489,134.4903,134.5001,2217.0
2023-04-14 13:20:00,137.78,137.8,137.69,137.76,3914.0,134.5196,134.5392,134.4318,134.5001,3914.0
2023-04-14 13:25:00,137.76,137.77,137.63,137.63,1882.0,134.5001,134.5099,134.3732,134.3732,1882.0
2023-04-14 13:30:00,137.56,137.56,137.45,137.56,1915.0,134.3048,134.3048,134.1974,134.3048,1915.0
2023-04-14 13:35:00,137.59,137.61,137.48,137.51,2025.0,134.3341,134.3537,134.2267,134.256,2025.0
2023-04-14 13:40:00,137.54,137.63,137.53,137.6,1002.0,134.2853,134.3732,134.2755,134.3439,1002.0
2023-04-14 13:45:00,137.52,137.65,137.51,137.65,1713.0,134.2658,134.3927,134.256,134.3927,1713.0
2023-04-14 13:50:00,137.64,137.7,137.62,137.7,1661.0,134.3829,134.4415,134.3634,134.4415,1661.0
2023-04-14 13:55:00,137.71,137.77,137.71,137.77,1801.0,134.4513,134.5099,134.4513,134.5099,1801.0
2023-04-14 14:00:00,137.78,137.78,137.64,137.67,1952.0,134.5196,134.5196,134.3829,134.4122,1952.0
2023-04-14 14:05:00,137.65,137.7,137.56,137.56,3840.0,134.3927,134.4415,134.3048,134.3048,3840.0
2023-04-14 14:10:00,137.56,137.67,137.56,137.67,1024.0,134.3048,134.4122,134.3048,134.4122,1024.0
2023-04-14 14:15:00,137.66,137.75,137.66,137.74,2329.0,134.4025,134.4903,134.4025,134.4806,2329.0
2023-04-14 14:20:00,137.74,137.75,137.69,137.7,3736.0,134.4806,134.4903,134.4318,134.4415,3736.0
2023-04-14 14:25:00,137.7,137.75,137.68,137.75,2474.0,134.4415,134.4903,134.422,134.4903,2474.0
2023-04-14 14:30:00,137.75,137.76,137.66,137.66,2331.0,134.4903,134.5001,134.4025,134.4025,2331.0
2023-04-14 14:35:00,137.66,137.72,137.65,137.68,2721.0,134.4025,134.4611,134.3927,134.422,2721.0
2023-04-14 14:40:00,137.67,137.76,137.63,137.75,2896.0,134.4122,134.5001,134.3732,134.4903,2896.0
2023-04-14 14:45:00,137.74,137.79,137.64,137.78,2341.0,134.4806,134.5294,134.3829,134.5196,2341.0
2023-04-14 14:50:00,137.76,137.78,137.62,137.63,3098.0,134.5001,134.5196,134.3634,134.3732,3098.0
2023-04-14 14:55:00,137.65,137.76,137.65,137.76,4607.0,134.3927,134.5001,134.3927,134.5001,4607.0
2023-04-14 15:00:00,137.75,137.76,137.6,137.62,2449.0,134.4903,134.5001,134.3439,134.3634,2449.0
2023-04-14 15:05:00,137.58,137.58,137.44,137.44,2554.0,134.3244,134.3244,134.1877,134.1877,2554.0
2023-04-14 15:10:00,137.39,137.47,137.34,137.36,3477.0,134.1389,134.217,134.09,134.1096,3477.0
2023-04-14 15:15:00,137.34,137.36,137.22,137.3,6948.0,134.09,134.1096,133.9729,134.051,6948.0
2023-04-14 15:20:00,137.32,137.45,137.25,137.43,3927.0,134.0705,134.1974,134.0022,134.1779,3927.0
2023-04-14 15:25:00,137.49,137.56,137.46,137.53,3333.0,134.2365,134.3048,134.2072,134.2755,3333.0
2023-04-14 15:30:00,137.54,137.67,137.52,137.55,6628.0,134.2853,134.4122,134.2658,134.2951,6628.0
2023-04-14 15:35:00,137.57,137.61,137.47,137.55,5427.0,134.3146,134.3537,134.217,134.2951,5427.0
2023-04-14 15:40:00,137.58,137.67,137.52,137.63,6530.0,134.3244,134.4122,134.2658,134.3732,6530.0
2023-04-14 15:45:00,137.66,137.71,137.57,137.6,12758.0,134.4025,134.4513,134.3146,134.3439,12758.0
2023-04-14 15:50:00,137.59,137.59,137.37,137.44,21562.0,134.3341,134.3341,134.1193,134.1877,21562.0
2023-04-14 15:55:00,137.41,137.61,137.35,137.36,55535.0,134.1584,134.3537,134.0998,134.1096,55535.0
2023-04-17 09:30:00,138.07,138.29,137.73,137.9,18392.0,134.8028,135.0176,134.4708,134.6368,18392.0
2023-04-17 09:35:00,137.88,138.52,137.76,138.37,2918.0,134.6173,135.2421,134.5001,135.0957,2918.0
2023-04-17 09:40:00,138.42,138.49,138.35,138.36,2325.0,135.1445,135.2128,135.0761,135.0859,2325.0
2023-04-17 09:45:00,138.27,138.37,138.01,138.12,7079.0,134.998,135.0957,134.7442,134.8516,7079.0
2023-04-17 09:50:00,137.99,138.21,137.95,138.03,5522.0,134.7247,134.9395,134.6856,134.7637,5522.0
2023-04-17 09:55:00,138.0,138.08,137.85,137.94,6365.0,134.7344,134.8125,134.588,134.6758,6365.0
2023-04-17 10:00:00,137.9,137.95,137.63,137.75,4479.0,134.6368,134.6856,134.3732,134.4903,4479.0
2023-04-17 10:05:00,137.66,137.86,137.66,137.81,1482.0,134.4025,134.5977,134.4025,134.5489,1482.0
2023-04-17 10:10:00,137.79,137.79,137.68,137.68,2422.0,134.5294,134.5294,134.422,134.422,2422.0
2023-04-17 10:15:00,137.66,137.86,137.65,137.83,1276.0,134.4025,134.5977,134.3927,134.5684,1276.0
2023-04-17 10:20:00,137.92,137.93,137.87,137.93,2340.0,134.6563,134.6661,134.6075,134.6661,2340.0
2023-04-17 10:25:00,137.91,138.03,137.91,138.0,2848.0,134.6466,134.7637,134.6466,134.7344,2848.0
2023-04-17 10:30:00,137.96,137.99,137.87,137.87,927.0,134.6954,134.7247,134.6075,134.6075,927.0
2023-04-17 10:35:00,137.88,137.88,137.59,137.6,2456.0,134.6173,134.6173,134.3341,134.3439,2456.0
2023-04-17 10:40:00,137.61,137.72,137.61,137.62,1458.0,134.3537,134.4611,134.3537,134.3634,1458.0
2023-04-17 10:45:00,137.64,137.74,137.52,137.74,1100.0,134.3829,134.4806,134.2658,134.4806,1100.0
2023-04-17 10:50:00,137.75,137.78,137.71,137.72,1021.0,134.4903,134.5196,134.4513,134.4611,1021.0
2023-04-17 10:55:00,137.71,137.75,137.65,137.68,4059.0,134.4513,134.4903,134.3927,134.422,4059.0
2023-04-17 11:00:00,137.66,137.77,137.62,137.75,1803.0,134.4025,134.5099,134.3634,134.4903,1803.0
2023-04-17 11:05:00,137.77,137.93,137.76,137.86,3522.0,134.5099,134.6661,134.5001,134.5977,3522.0
2023-04-17 11:10:00,137.85,137.88,137.81,137.81,1323.0,134.588,134.6173,134.5489,134.5489,1323.0
2023-04-17 11:15:00,137.79,137.89,137.79,137.81,4779.0,134.5294,134.627,134.5294,134.5489,4779.0
2023-04-17 11:20:00,137.81,137.81,137.73,137.75,3478.0,134.5489,134.5489,134.4708,134.4903,3478.0
2023-04-17 11:25:00,137.77,137.8,137.71,137.76,2941.0,134.5099,134.5392,134.4513,134.5001,2941.0
2023-04-17 11:30:00,137.76,137.81,137.7,137.7,4063.0,134.5001,134.5489,134.4415,134.4415,4063.0
2023-04-17 11:35:00,137.76,137.76,137.58,137.63,3519.0,134.5001,134.5001,134.3244,134.3732,3519.0
2023-04-17 11:40:00,137.64,137.69,137.57,137.6,4502.0,134.3829,134.4318,134.3146,134.3439,4502.0
2023-04-17 11:45:00,137.66,137.79,137.63,137.77,3050.0,134.4025,134.5294,134.3732,134.5099,3050.0
2023-04-17 11:50:00,137.77,137.85,137.77,137.81,3050.0,134.5099,134.588,134.5099,134.5489,3050.0
2023-04-17 11:55:00,137.81,137.95,137.81,137.95,3243.0,134.5489,134.6856,134.5489,134.6856,3243.0
2023-04-17 12:00:00,137.97,138.0,137.93,138.0,4865.0,134.7051,134.7344,134.6661,134.7344,4865.0
2023-04-17 12:05:00,138.0,138.0,137.92,137.97,2256.0,134.7344,134.7344,134.6563,134.7051,2256.0
2023-04-17 12:10:00,138.0,138.01,137.9,137.9,2831.0,134.7344,134.7442,134.6368,134.6368,2831.0
2023-04-17 12:15:00,137.84,137.85,137.8,137.82,868.0,134.5782,134.588,134.5392,134.5587,868.0
2023-04-17 12:20:00,137.84,137.86,137.75,137.79,4760.0,134.5782,134.5977,134.4903,134.5294,4760.0
2023-04-17 12:25:00,137.8,137.95,137.8,137.94,3989.0,134.5392,134.6856,134.5392,134.6758,3989.0
2023-04-17 12:30:00,137.94,137.94,137.84,137.86,3743.0,134.6758,134.6758,134.5782,134.5977,3743.0
2023-04-17 12:35:00,137.9,137.98,137.9,137.98,2994.0,134.6368,134.7149,134.6368,134.7149,2994.0
2023-04-17 12:40:00,137.99,138.04,137.98,138.0,2591.0,134.7247,134.7735,134.7149,134.7344,2591.0
2023-04-17 12:45:00,137.99,138.06,137.93,137.94,3938.0,134.7247,134.793,134.6661,134.6758,3938.0
2023-04-17 12:50:00,137.94,137.95,137.89,137.89,5364.0,134.6758,134.6856,134.627,134.627,5364.0
2023-04-17 12:55:00,137.92,137.95,137.92,137.95,1856.0,134.6563,134.6856,134.6563,134.6856,1856.0
2023-04-17 13:00:00,137.99,138.0,137.92,137.99,4125.0,134.7247,134.7344,134.6563,134.7247,4125.0
2023-04-17 13:05:00,137.97,138.0,137.91,137.92,3316.0,134.7051,134.7344,134.6466,134.6563,3316.0
2023-04-17 13:10:00,137.92,138.0,137.91,138.0,4218.0,134.6563,134.7344,134.6466,134.7344,4218.0
2023-04-17 13:15:00,138.03,138.1,138.0,138.09,1612.0,134.7637,134.8321,134.7344,134.8223,1612.0
2023-04-17 13:20:00,138.09,138.09,138.0,138.04,3698.0,134.8223,134.8223,134.7344,134.7735,3698.0
2023-04-17 13:25:00,138.04,138.06,138.03,138.06,1786.0,134.7735,134.793,134.7637,134.793,1786.0
2023-04-17 13:30:00,138.06,138.1,138.04,138.04,2702.0,134.793,134.8321,134.7735,134.7735,2702.0
2023-04-17 13:35:00,138.03,138.06,138.03,138.04,2311.0,134.7637,134.793,134.7637,134.7735,2311.0
2023-04-17 13:40:00,138.04,138.1,137.99,137.99,5397.0,134.7735,134.8321,134.7247,134.7247,5397.0
2023-04-17 13:45:00,137.98,138.02,137.98,138.0,4936.0,134.7149,134.754,134.7149,134.7344,4936.0
2023-04-17 13:50:00,137.99,138.0,137.94,137.95,4778.0,134.7247,134.7344,134.6758,134.6856,4778.0
2023-04-17 13:55:00,137.95,137.98,137.89,137.9,7248.0,134.6856,134.7149,134.627,134.6368,7248.0
2023-04-17 14:00:00,137.91,137.97,137.88,137.94,8718.0,134.6466,134.7051,134.6173,134.6758,8718.0
2023-04-17 14:05:00,137.93,137.95,137.89,137.91,7528.0,134.6661,134.6856,134.627,134.6466,7528.0
2023-04-17 14:10:00,137.92,138.0,137.89,137.98,5398.0,134.6563,134.7344,134.627,134.7149,5398.0
2023-04-17 14:15:00,137.97,138.06,137.94,138.06,3311.0,134.7051,134.793,134.6758,134.793,3311.0
2023-04-17 14:20:00,138.08,138.13,138.02,138.03,4991.0,134.8125,134.8613,134.754,134.7637,4991.0
2023-04-17 14:25:00,138.01,138.09,138.01,138.08,3071.0,134.7442,134.8223,134.7442,134.8125,3071.0
2023-04-17 14:30:00,138.06,138.16,138.06,138.16,1774.0,134.793,134.8906,134.793,134.8906,1774.0
2023-04-17 14:35:00,138.15,138.25,138.13,138.23,3223.0,134.8809,134.9785,134.8613,134.959,3223.0
2023-04-17 14:40:00,138.24,138.42,138.22,138.38,5025.0,134.9687,135.1445,134.9492,135.1054,5025.0
2023-04-17 14:45:00,138.4,138.45,138.39,138.44,2698.0,135.125,135.1738,135.1152,135.164,2698.0
2023-04-17 14:50:00,138.44,138.57,138.44,138.51,4443.0,135.164,135.2909,135.164,135.2324,4443.0
2023-04-17 14:55:00,138.52,138.57,138.5,138.57,3206.0,135.2421,135.2909,135.2226,135.2909,3206.0
2023-04-17 15:00:00,138.59,138.66,138.56,138.59,7012.0,135.3105,135.3788,135.2812,135.3105,7012.0
2023-04-17 15:05:00,138.59,138.63,138.58,138.62,2751.0,135.3105,135.3495,135.3007,135.3398,2751.0
2023-04-17 15:10:00,138.61,138.62,138.53,138.53,5148.0,135.33,135.3398,135.2519,135.2519,5148.0
2023-04-17 15:15:00,138.54,138.57,138.51,138.56,4977.0,135.2616,135.2909,135.2324,135.2812,4977.0
2023-04-17 15:20:00,138.54,138.65,138.54,138.65,4321.0,135.2616,135.369,135.2616,135.369,4321.0
2023-04-17 15:25:00,138.65,138.67,138.61,138.65,7853.0,135.369,135.3886,135.33,135.369,7853.0
2023-04-17 15:30:00,138.65,138.7,138.63,138.68,5636.0,135.369,135.4179,135.3495,135.3983,5636.0
2023-04-17 15:35:00,138.67,138.69,138.52,138.55,10223.0,135.3886,135.4081,135.2421,135.2714,10223.0
2023-04-17 15:40:00,138.54,138.58,138.53,138.56,10079.0,135.2616,135.3007,135.2519,135.2812,10079.0
2023-04-17 15:45:00,138.56,138.66,138.51,138.64,12689.0,135.2812,135.3788,135.2324,135.3593,12689.0
2023-04-17 15:50:00,138.64,138.76,138.64,138.69,24972.0,135.3593,135.4764,135.3593,135.4081,24972.0
2023-04-17 15:55:00,138.71,138.79,138.58,138.68,70152.0,135.4276,135.5057,135.3007,135.3983,70152.0
2023-04-18 09:30:00,138.8,139.18,138.38,138.92,21429.0,135.5155,135.8865,135.1054,135.6327,21429.0
2023-04-18 09:35:00,138.92,139.1,138.9,139.05,9982.0,135.6327,135.8084,135.6131,135.7596,9982.0
2023-04-18 09:40:00,139.11,139.17,139.03,139.07,2432.0,135.8182,135.8767,135.7401,135.7791,2432.0
2023-04-18 09:45:00,138.97,138.97,138.86,138.87,5657.0,135.6815,135.6815,135.5741,135.5838,5657.0
2023-04-18 09:50:00,138.86,138.89,138.78,138.8,6608.0,135.5741,135.6034,135.496,135.5155,6608.0
2023-04-18 09:55:00,138.84,138.88,138.75,138.85,12883.0,135.5545,135.5936,135.4667,135.5643,12883.0
2023-04-18 10:00:00,138.94,139.1,138.9,138.91,4359.0,135.6522,135.8084,135.6131,135.6229,4359.0
2023-04-18 10:05:00,139.01,139.07,138.99,138.99,2636.0,135.7205,135.7791,135.701,135.701,2636.0
2023-04-18 10:10:00,139.02,139.03,138.71,138.74,8352.0,135.7303,135.7401,135.4276,135.4569,8352.0
2023-04-18 10:15:00,138.73,138.77,138.62,138.62,5086.0,135.4472,135.4862,135.3398,135.3398,5086.0
2023-04-18 10:20:00,138.63,138.73,138.59,138.72,3020.0,135.3495,135.4472,135.3105,135.4374,3020.0
2023-04-18 10:25:00,138.76,138.8,138.5,138.53,4546.0,135.4764,135.5155,135.2226,135.2519,4546.0
2023-04-18 10:30:00,138.6,138.62,138.5,138.61,1737.0,135.3202,135.3398,135.2226,135.33,1737.0
2023-04-18 10:35:00,138.58,138.73,138.54,138.54,2163.0,135.3007,135.4472,135.2616,135.2616,2163.0
2023-04-18 10:40:00,138.55,138.65,138.51,138.52,2870.0,135.2714,135.369,135.2324,135.2421,2870.0
2023-04-18 10:45:00,138.5,138.63,138.47,138.63,3064.0,135.2226,135.3495,135.1933,135.3495,3064.0
2023-04-18 10:50:00,138.57,138.57,138.44,138.45,3757.0,135.2909,135.2909,135.164,135.1738,3757.0
2023-04-18 10:55:00,138.39,138.41,138.31,138.36,4246.0,135.1152,135.1347,135.0371,135.0859,4246.0
2023-04-18 11:00:00,138.37,138.43,138.29,138.29,3708.0,135.0957,135.1543,135.0176,135.0176,3708.0
2023-04-18 11:05:00,138.32,138.36,138.25,138.27,2955.0,135.0469,135.0859,134.9785,134.998,2955.0
2023-04-18 11:10:00,138.26,138.28,138.18,138.23,4230.0,134.9883,135.0078,134.9102,134.959,4230.0
2023-04-18 11:15:00,138.2,138.2,138.07,138.14,4302.0,134.9297,134.9297,134.8028,134.8711,4302.0
2023-04-18 11:20:00,138.12,138.25,138.12,138.25,4842.0,134.8516,134.9785,134.8516,134.9785,4842.0
2023-04-18 11:25:00,138.22,138.27,138.18,138.25,4234.0,134.9492,134.998,134.9102,134.9785,4234.0
2023-04-18 11:30:00,138.3,138.3,138.23,138.28,1620.0,135.0273,135.0273,134.959,135.0078,1620.0
2023-04-18 11:35:00,138.28,138.28,138.02,138.02,5003.0,135.0078,135.0078,134.754,134.754,5003.0
2023-04-18 11:40:00,138.02,138.17,137.98,138.17,4194.0,134.754,134.9004,134.7149,134.9004,4194.0
2023-04-18 11:45:00,138.17,138.17,138.0,138.04,3916.0,134.9004,134.9004,134.7344,134.7735,3916.0
2023-04-18 11:50:00,138.04,138.05,138.0,138.0,2174.0,134.7735,134.7832,134.7344,134.7344,2174.0
2023-04-18 11:55:00,138.01,138.03,137.97,138.02,4181.0,134.7442,134.7637,134.7051,134.754,4181.0
2023-04-18 12:00:00,138.03,138.12,138.0,138.05,5117.0,134.7637,134.8516,134.7344,134.7832,5117.0
2023-04-18 12:05:00,138.08,138.1,138.0,138.06,2840.0,134.8125,134.8321,134.7344,134.793,2840.0
2023-04-18 12:10:00,138.06,138.11,137.99,138.01,5101.0,134.793,134.8418,134.7247,134.7442,5101.0
2023-04-18 12:15:00,138.01,138.14,138.01,138.1,3640.0,134.7442,134.8711,134.7442,134.8321,3640.0
2023-04-18 12:20:00,138.08,138.15,138.05,138.07,8583.0,134.8125,134.8809,134.7832,134.8028,8583.0
2023-04-18 12:25:00,138.01,138.06,137.85,138.06,8245.0,134.7442,134.793,134.588,134.793,8245.0
2023-04-18 12:30:00,138.03,138.1,138.02,138.09,1840.0,134.7637,134.8321,134.754,134.8223,1840.0
2023-04-18 12:35:00,138.12,138.15,138.07,138.07,2934.0,134.8516,134.8809,134.8028,134.8028,2934.0
2023-04-18 12:40:00,138.07,138.1,138.02,138.05,2300.0,134.8028,134.8321,134.754,134.7832,2300.0
2023-04-18 12:45:00,138.04,138.05,137.99,137.99,700.0,134.7735,134.7832,134.7247,134.7247,700.0
2023-04-18 12:50:00,137.98,138.04,137.88,137.91,3469.0,134.7149,134.7735,134.6173,134.6466,3469.0
2023-04-18 12:55:00,137.92,137.96,137.91,137.92,2653.0,134.6563,134.6954,134.6466,134.6563,2653.0
2023-04-18 13:00:00,137.93,137.93,137.89,137.9,2094.0,134.6661,134.6661,134.627,134.6368,2094.0
2023-04-18 13:05:00,137.91,138.05,137.91,138.05,2180.0,134.6466,134.7832,134.6466,134.7832,2180.0
2023-04-18 13:10:00,138.05,138.09,138.03,138.03,2448.0,134.7832,134.8223,134.7637,134.7637,2448.0
2023-04-18 13:15:00,138.02,138.02,137.91,137.92,3417.0,134.754,134.754,134.6466,134.6563,3417.0
2023-04-18 13:20:00,137.89,137.93,137.88,137.89,4401.0,134.627,134.6661,134.6173,134.627,4401.0
2023-04-18 13:25:00,137.91,138.07,137.87,138.05,3068.0,134.6466,134.8028,134.6075,134.7832,3068.0
2023-04-18 13:30:00,138.07,138.2,138.05,138.18,3591.0,134.8028,134.9297,134.7832,134.9102,3591.0
2023-04-18 13:35:00,138.16,138.2,138.14,138.18,1714.0,134.8906,134.9297,134.8711,134.9102,1714.0
2023-04-18 13:40:00,138.16,138.18,138.12,138.12,2421.0,134.8906,134.9102,134.8516,134.8516,2421.0
2023-04-18 13:45:00,138.12,138.14,138.12,138.12,901.0,134.8516,134.8711,134.8516,134.8516,901.0
2023-04-18 13:50:00,138.13,138.13,138.05,138.07,2560.0,134.8613,134.8613,134.7832,134.8028,2560.0
2023-04-18 13:55:00,138.03,138.05,137.94,137.97,4774.0,134.7637,134.7832,134.6758,134.7051,4774.0
2023-04-18 14:00:00,138.04,138.09,137.99,138.04,3853.0,134.7735,134.8223,134.7247,134.7735,3853.0
2023-04-18 14:05:00,138.02,138.1,138.02,138.03,1772.0,134.754,134.8321,134.754,134.7637,1772.0
2023-04-18 14:10:00,138.09,138.1,138.04,138.05,2365.0,134.8223,134.8321,134.7735,134.7832,2365.0
2023-04-18 14:15:00,138.03,138.05,137.99,138.0,23912.0,134.7637,134.7832,134.7247,134.7344,23912.0
2023-04-18 14:20:00,138.0,138.04,137.88,137.89,7500.0,134.7344,134.7735,134.6173,134.627,7500.0
2023-04-18 14:25:00,137.89,138.02,137.87,137.94,3942.0,134.627,134.754,134.6075,134.6758,3942.0
2023-04-18 14:30:00,137.96,138.0,137.94,137.94,1900.0,134.6954,134.7344,134.6758,134.6758,1900.0
2023-04-18 14:35:00,137.96,137.97,137.84,137.84,4288.0,134.6954,134.7051,134.5782,134.5782,4288.0
2023-04-18 14:40:00,137.84,137.86,137.7,137.7,2023.0,134.5782,134.5977,134.4415,134.4415,2023.0
2023-04-18 14:45:00,137.69,137.69,137.45,137.53,9854.0,134.4318,134.4318,134.1974,134.2755,9854.0
2023-04-18 14:50:00,137.53,137.68,137.5,137.67,13853.0,134.2755,134.422,134.2463,134.4122,13853.0
2023-04-18 14:55:00,137.69,137.81,137.67,137.79,3454.0,134.4318,134.5489,134.4122,134.5294,3454.0
2023-04-18 15:00:00,137.81,138.01,137.81,137.99,2767.0,134.5489,134.7442,134.5489,134.7247,2767.0
2023-04-18 15:05:00,138.0,138.14,138.0,138.06,4772.0,134.7344,134.8711,134.7344,134.793,4772.0
2023-04-18 15:10:00,138.07,138.11,138.07,138.08,6014.0,134.8028,134.8418,134.8028,134.8125,6014.0
2023-04-18 15:15:00,138.08,138.1,137.99,138.04,4202.0,134.8125,134.8321,134.7247,134.7735,4202.0
2023-04-18 15:20:00,138.02,138.09,137.98,137.98,4418.0,134.754,134.8223,134.7149,134.7149,4418.0
2023-04-18 15:25:00,137.98,138.04,137.92,137.98,6778.0,134.7149,134.7735,134.6563,134.7149,6778.0
2023-04-18 15:30:00,137.97,138.07,137.95,138.0,5623.0,134.7051,134.8028,134.6856,134.7344,5623.0
2023-04-18 15:35:00,138.02,138.07,137.97,138.07,7286.0,134.754,134.8028,134.7051,134.8028,7286.0
2023-04-18 15:40:00,138.05,138.08,138.02,138.05,6892.0,134.7832,134.8125,134.754,134.7832,6892.0
2023-04-18 15:45:00,138.04,138.06,137.99,138.0,10494.0,134.7735,134.793,134.7247,134.7344,10494.0
2023-04-18 15:50:00,137.98,138.02,137.9,137.99,26084.0,134.7149,134.754,134.6368,134.7247,26084.0
2023-04-18 15:55:00,138.0,138.05,137.64,137.64,170723.0,134.7344,134.7832,134.3829,134.3829,170723.0
2023-04-19 09:30:00,138.0,138.28,137.86,137.94,13667.0,134.7344,135.0078,134.5977,134.6758,13667.0
2023-04-19 09:35:00,137.97,137.98,137.64,137.65,5565.0,134.7051,134.7149,134.3829,134.3927,5565.0
2023-04-19 09:40:00,137.73,137.79,137.64,137.69,3871.0,134.4708,134.5294,134.3829,134.4318,3871.0
2023-04-19 09:45:00,137.72,137.82,137.61,137.66,2931.0,134.4611,134.5587,134.3537,134.4025,2931.0
2023-04-19 09:50:00,137.75,137.88,137.75,137.76,2386.0,134.4903,134.6173,134.4903,134.5001,2386.0
2023-04-19 09:55:00,137.78,137.94,137.75,137.87,4285.0,134.5196,134.6758,134.4903,134.6075,4285.0
2023-04-19 10:00:00,137.9,137.94,137.79,137.88,6392.0,134.6368,134.6758,134.5294,134.6173,6392.0
2023-04-19 10:05:00,137.9,137.95,137.76,137.92,4572.0,134.6368,134.6856,134.5001,134.6563,4572.0
2023-04-19 10:10:00,137.91,138.06,137.87,137.94,12498.0,134.6466,134.793,134.6075,134.6758,12498.0
2023-04-19 10:15:00,138.0,138.07,137.96,138.02,3806.0,134.7344,134.8028,134.6954,134.754,3806.0
2023-04-19 10:20:00,138.02,138.02,137.91,137.91,8257.0,134.754,134.754,134.6466,134.6466,8257.0
2023-04-19 10:25:00,137.94,138.21,137.91,138.21,13005.0,134.6758,134.9395,134.6466,134.9395,13005.0
2023-04-19 10:30:00,138.22,138.22,138.0,138.06,4822.0,134.9492,134.9492,134.7344,134.793,4822.0
2023-04-19 10:35:00,138.1,138.25,138.1,138.13,9128.0,134.8321,134.9785,134.8321,134.8613,9128.0
2023-04-19 10:40:00,138.12,138.32,138.12,138.3,3857.0,134.8516,135.0469,134.8516,135.0273,3857.0
2023-04-19 10:45:00,138.28,138.28,138.04,138.04,5381.0,135.0078,135.0078,134.7735,134.7735,5381.0
2023-04-19 10:50:00,138.06,138.06,137.91,137.99,2043.0,134.793,134.793,134.6466,134.7247,2043.0
2023-04-19 10:55:00,137.97,138.01,137.92,137.97,2689.0,134.7051,134.7442,134.6563,134.7051,2689.0
2023-04-19 11:00:00,137.97,137.98,137.79,137.79,3606.0,134.7051,134.7149,134.5294,134.5294,3606.0
2023-04-19 11:05:00,137.78,137.78,137.64,137.64,8023.0,134.5196,134.5196,134.3829,134.3829,8023.0
2023-04-19 11:10:00,137.64,137.68,137.61,137.65,3287.0,134.3829,134.422,134.3537,134.3927,3287.0
2023-04-19 11:15:00,137.65,137.68,137.49,137.62,3121.0,134.3927,134.422,134.2365,134.3634,3121.0
2023-04-19 11:20:00,137.65,137.68,137.55,137.58,1708.0,134.3927,134.422,134.2951,134.3244,1708.0
2023-04-19 11:25:00,137.61,137.73,137.59,137.68,5771.0,134.3537,134.4708,134.3341,134.422,5771.0
2023-04-19 11:30:00,137.68,137.69,137.65,137.68,2300.0,134.422,134.4318,134.3927,134.422,2300.0
2023-04-19 11:35:00,137.68,137.78,137.66,137.66,11921.0,134.422,134.5196,134.4025,134.4025,11921.0
2023-04-19 11:40:00,137.65,137.72,137.64,137.7,5846.0,134.3927,134.4611,134.3829,134.4415,5846.0
2023-04-19 11:45:00,137.7,137.8,137.67,137.71,8203.0,134.4415,134.5392,134.4122,134.4513,8203.0
2023-04-19 11:50:00,137.68,137.8,137.66,137.71,4323.0,134.422,134.5392,134.4025,134.4513,4323.0
2023-04-19 11:55:00,137.71,137.87,137.66,137.87,2662.0,134.4513,134.6075,134.4025,134.6075,2662.0
2023-04-19 12:00:00,137.89,137.92,137.85,137.85,1200.0,134.627,134.6563,134.588,134.588,1200.0
2023-04-19 12:05:00,137.84,137.84,137.76,137.77,2502.0,134.5782,134.5782,134.5001,134.5099,2502.0
2023-04-19 12:10:00,137.74,137.8,137.66,137.8,7378.0,134.4806,134.5392,134.4025,134.5392,7378.0
2023-04-19 12:15:00,137.77,137.81,137.76,137.81,1611.0,134.5099,134.5489,134.5001,134.5489,1611.0
2023-04-19 12:20:00,137.81,137.81,137.67,137.69,5490.0,134.5489,134.5489,134.4122,134.4318,5490.0
2023-04-19 12:25:00,137.71,137.94,137.68,137.94,13315.0,134.4513,134.6758,134.422,134.6758,13315.0
2023-04-19 12:30:00,137.95,138.01,137.92,137.92,2979.0,134.6856,134.7442,134.6563,134.6563,2979.0
2023-04-19 12:35:00,137.88,137.97,137.8,137.88,3585.0,134.6173,134.7051,134.5392,134.6173,3585.0
2023-04-19 12:40:00,137.84,137.89,137.82,137.87,3289.0,134.5782,134.627,134.5587,134.6075,3289.0
2023-04-19 12:45:00,137.87,137.87,137.77,137.81,3836.0,134.6075,134.6075,134.5099,134.5489,3836.0
2023-04-19 12:50:00,137.81,137.89,137.79,137.8,3749.0,134.5489,134.627,134.5294,134.5392,3749.0
2023-04-19 12:55:00,137.8,137.87,137.8,137.85,2720.0,134.5392,134.6075,134.5392,134.588,2720.0
2023-04-19 13:00:00,137.87,137.87,137.79,137.8,2935.0,134.6075,134.6075,134.5294,134.5392,2935.0
2023-04-19 13:05:00,137.82,137.83,137.8,137.81,2912.0,134.5587,134.5684,134.5392,134.5489,2912.0
2023-04-19 13:10:00,137.79,137.81,137.76,137.81,3060.0,134.5294,134.5489,134.5001,134.5489,3060.0
2023-04-19 13:15:00,137.81,137.87,137.75,137.75,11572.0,134.5489,134.6075,134.4903,134.4903,11572.0
2023-04-19 13:20:00,137.78,137.85,137.76,137.85,1954.0,134.5196,134.588,134.5001,134.588,1954.0
2023-04-19 13:25:00,137.9,137.93,137.86,137.87,3423.0,134.6368,134.6661,134.5977,134.6075,3423.0
2023-04-19 13:30:00,137.9,137.93,137.86,137.88,5658.0,134.6368,134.6661,134.5977,134.6173,5658.0
2023-04-19 13:35:00,137.89,137.91,137.84,137.9,7431.0,134.627,134.6466,134.5782,134.6368,7431.0
2023-04-19 13:40:00,137.9,137.97,137.89,137.96,4814.0,134.6368,134.7051,134.627,134.6954,4814.0
2023-04-19 13:45:00,137.96,137.97,137.91,137.96,5090.0,134.6954,134.7051,134.6466,134.6954,5090.0
2023-04-19 13:50:00,137.97,138.06,137.95,137.98,4751.0,134.7051,134.793,134.6856,134.7149,4751.0
2023-04-19 13:55:00,137.98,138.06,137.96,138.01,4168.0,134.7149,134.793,134.6954,134.7442,4168.0
2023-04-19 14:00:00,138.03,138.08,137.92,137.93,7945.0,134.7637,134.8125,134.6563,134.6661,7945.0
2023-04-19 14:05:00,137.94,137.94,137.83,137.84,4737.0,134.6758,134.6758,134.5684,134.5782,4737.0
2023-04-19 14:10:00,137.82,137.88,137.66,137.69,5624.0,134.5587,134.6173,134.4025,134.4318,5624.0
2023-04-19 14:15:00,137.71,137.86,137.69,137.81,2594.0,134.4513,134.5977,134.4318,134.5489,2594.0
2023-04-19 14:20:00,137.79,137.81,137.73,137.81,4071.0,134.5294,134.5489,134.4708,134.5489,4071.0
2023-04-19 14:25:00,137.79,137.84,137.79,137.81,3395.0,134.5294,134.5782,134.5294,134.5489,3395.0
2023-04-19 14:30:00,137.79,137.88,137.71,137.74,5703.0,134.5294,134.6173,134.4513,134.4806,5703.0
2023-04-19 14:35:00,137.74,137.74,137.69,137.71,3779.0,134.4806,134.4806,134.4318,134.4513,3779.0
2023-04-19 14:40:00,137.71,137.75,137.67,137.67,3467.0,134.4513,134.4903,134.4122,134.4122,3467.0
2023-04-19 14:45:00,137.67,137.76,137.67,137.76,3168.0,134.4122,134.5001,134.4122,134.5001,3168.0
2023-04-19 14:50:00,137.76,137.76,137.64,137.71,5473.0,134.5001,134.5001,134.3829,134.4513,5473.0
2023-04-19 14:55:00,137.71,137.74,137.69,137.72,5208.0,134.4513,134.4806,134.4318,134.4611,5208.0
2023-04-19 15:00:00,137.75,137.77,137.7,137.72,7673.0,134.4903,134.5099,134.4415,134.4611,7673.0
2023-04-19 15:05:00,137.72,137.74,137.66,137.74,4880.0,134.4611,134.4806,134.4025,134.4806,4880.0
2023-04-19 15:10:00,137.74,137.75,137.7,137.74,4038.0,134.4806,134.4903,134.4415,134.4806,4038.0
2023-04-19 15:15:00,137.74,137.74,137.68,137.68,7464.0,134.4806,134.4806,134.422,134.422,7464.0
2023-04-19 15:20:00,137.69,137.74,137.63,137.65,6469.0,134.4318,134.4806,134.3732,134.3927,6469.0
2023-04-19 15:25:00,137.66,137.69,137.62,137.64,4153.0,134.4025,134.4318,134.3634,134.3829,4153.0
2023-04-19 15:30:00,137.65,137.65,137.58,137.59,8734.0,134.3927,134.3927,134.3244,134.3341,8734.0
2023-04-19 15:35:00,137.59,137.63,137.57,137.59,9944.0,134.3341,134.3732,134.3146,134.3341,9944.0
2023-04-19 15:40:00,137.58,137.64,137.58,137.6,11701.0,134.3244,134.3829,134.3244,134.3439,11701.0
2023-04-19 15:45:00,137.56,137.56,137.43,137.43,12610.0,134.3048,134.3048,134.1779,134.1779,12610.0
2023-04-19 15:50:00,137.42,137.48,137.38,137.42,32197.0,134.1682,134.2267,134.1291,134.1682,32197.0
2023-04-19 15:55:00,137.43,137.56,137.39,137.55,57449.0,134.1779,134.3048,134.1389,134.2951,57449.0
2023-04-20 09:30:00,137.81,137.81,137.02,137.66,17462.0,134.5489,134.5489,133.7776,134.4025,17462.0
2023-04-20 09:35:00,137.66,137.69,137.48,137.59,2101.0,134.4025,134.4318,134.2267,134.3341,2101.0
2023-04-20 09:40:00,137.62,137.63,137.54,137.62,3509.0,134.3634,134.3732,134.2853,134.3634,3509.0
2023-04-20 09:45:00,137.62,137.64,137.37,137.42,5201.0,134.3634,134.3829,134.1193,134.1682,5201.0
2023-04-20 09:50:00,137.34,137.51,137.31,137.31,1969.0,134.09,134.256,134.0608,134.0608,1969.0
2023-04-20 09:55:00,137.31,137.51,137.25,137.26,6215.0,134.0608,134.256,134.0022,134.0119,6215.0
2023-04-20 10:00:00,137.3,137.4,137.24,137.4,3233.0,134.051,134.1486,133.9924,134.1486,3233.0
2023-04-20 10:05:00,137.39,137.59,137.39,137.52,5906.0,134.1389,134.3341,134.1389,134.2658,5906.0
2023-04-20 10:10:00,137.5,137.61,137.49,137.5,5529.0,134.2463,134.3537,134.2365,134.2463,5529.0
2023-04-20 10:15:00,137.52,137.56,137.44,137.53,5683.0,134.2658,134.3048,134.1877,134.2755,5683.0
2023-04-20 10:20:00,137.56,137.62,137.53,137.6,4318.0,134.3048,134.3634,134.2755,134.3439,4318.0
2023-04-20 10:25:00,137.6,137.65,137.51,137.62,4367.0,134.3439,134.3927,134.256,134.3634,4367.0
2023-04-20 10:30:00,137.65,137.72,137.54,137.6,6406.0,134.3927,134.4611,134.2853,134.3439,6406.0
2023-04-20 10:35:00,137.59,137.61,137.52,137.55,5563.0,134.3341,134.3537,134.2658,134.2951,5563.0
2023-04-20 10:40:00,137.56,137.61,137.51,137.53,6178.0,134.3048,134.3537,134.256,134.2755,6178.0
2023-04-20 10:45:00,137.52,137.64,137.52,137.6,4356.0,134.2658,134.3829,134.2658,134.3439,4356.0
2023-04-20 10:50:00,137.6,137.66,137.57,137.6,5006.0,134.3439,134.4025,134.3146,134.3439,5006.0
2023-04-20 10:55:00,137.63,137.74,137.55,137.71,11822.0,134.3732,134.4806,134.2951,134.4513,11822.0
2023-04-20 11:00:00,137.74,137.82,137.67,137.74,5239.0,134.4806,134.5587,134.4122,134.4806,5239.0
2023-04-20 11:05:00,137.74,137.77,137.6,137.71,3172.0,134.4806,134.5099,134.3439,134.4513,3172.0
2023-04-20 11:10:00,137.75,137.78,137.69,137.7,4036.0,134.4903,134.5196,134.4318,134.4415,4036.0
2023-04-20 11:15:00,137.67,137.69,137.59,137.64,4344.0,134.4122,134.4318,134.3341,134.3829,4344.0
2023-04-20 11:20:00,137.64,137.72,137.62,137.67,12976.0,134.3829,134.4611,134.3634,134.4122,12976.0
2023-04-20 11:25:00,137.64,137.65,137.54,137.56,4962.0,134.3829,134.3927,134.2853,134.3048,4962.0
2023-04-20 11:30:00,137.6,137.66,137.52,137.56,2658.0,134.3439,134.4025,134.2658,134.3048,2658.0
2023-04-20 11:35:00,137.55,137.64,137.53,137.61,2316.0,134.2951,134.3829,134.2755,134.3537,2316.0
2023-04-20 11:40:00,137.59,137.64,137.59,137.6,4204.0,134.3341,134.3829,134.3341,134.3439,4204.0
2023-04-20 11:45:00,137.62,137.65,137.59,137.63,8014.0,134.3634,134.3927,134.3341,134.3732,8014.0
2023-04-20 11:50:00,137.64,137.7,137.59,137.59,7220.0,134.3829,134.4415,134.3341,134.3341,7220.0
2023-04-20 11:55:00,137.64,137.72,137.64,137.69,5503.0,134.3829,134.4611,134.3829,134.4318,5503.0
2023-04-20 12:00:00,137.7,137.72,137.68,137.68,2788.0,134.4415,134.4611,134.422,134.422,2788.0
2023-04-20 12:05:00,137.71,137.72,137.69,137.72,1000.0,134.4513,134.4611,134.4318,134.4611,1000.0
2023-04-20 12:10:00,137.72,137.76,137.71,137.76,3301.0,134.4611,134.5001,134.4513,134.5001,3301.0
2023-04-20 12:15:00,137.75,137.76,137.74,137.75,1839.0,134.4903,134.5001,134.4806,134.4903,1839.0
2023-04-20 12:20:00,137.75,137.76,137.73,137.75,1995.0,134.4903,134.5001,134.4708,134.4903,1995.0
2023-04-20 12:25:00,137.77,137.79,137.74,137.75,3936.0,134.5099,134.5294,134.4806,134.4903,3936.0
2023-04-20 12:30:00,137.74,137.79,137.72,137.78,4083.0,134.4806,134.5294,134.4611,134.5196,4083.0
2023-04-20 12:35:00,137.77,137.85,137.71,137.71,4871.0,134.5099,134.588,134.4513,134.4513,4871.0
2023-04-20 12:40:00,137.7,137.9,137.7,137.83,3093.0,134.4415,134.6368,134.4415,134.5684,3093.0
2023-04-20 12:45:00,137.83,137.83,137.74,137.74,2536.0,134.5684,134.5684,134.4806,134.4806,2536.0
2023-04-20 12:50:00,137.74,137.79,137.73,137.79,1034.0,134.4806,134.5294,134.4708,134.5294,1034.0
2023-04-20 12:55:00,137.78,137.8,137.7,137.72,1815.0,134.5196,134.5392,134.4415,134.4611,1815.0
2023-04-20 13:00:00,137.73,137.76,137.69,137.75,800.0,134.4708,134.5001,134.4318,134.4903,800.0
2023-04-20 13:05:00,137.75,137.76,137.74,137.76,400.0,134.4903,134.5001,134.4806,134.5001,400.0
2023-04-20 13:10:00,137.76,137.83,137.75,137.83,2276.0,134.5001,134.5684,134.4903,134.5684,2276.0
2023-04-20 13:15:00,137.84,137.88,137.83,137.86,910.0,134.5782,134.6173,134.5684,134.5977,910.0
2023-04-20 13:20:00,137.86,137.88,137.85,137.87,1122.0,134.5977,134.6173,134.588,134.6075,1122.0
2023-04-20 13:25:00,137.9,138.0,137.89,138.0,1200.0,134.6368,134.7344,134.627,134.7344,1200.0
2023-04-20 13:30:00,138.06,138.09,138.05,138.08,3593.0,134.793,134.8223,134.7832,134.8125,3593.0
2023-04-20 13:35:00,138.08,138.15,138.08,138.09,2580.0,134.8125,134.8809,134.8125,134.8223,2580.0
2023-04-20 13:40:00,138.09,138.09,138.02,138.04,1573.0,134.8223,134.8223,134.754,134.7735,1573.0
2023-04-20 13:45:00,138.04,138.11,138.04,138.11,1378.0,134.7735,134.8418,134.7735,134.8418,1378.0
2023-04-20 13:50:00,138.13,138.15,138.11,138.13,3015.0,134.8613,134.8809,134.8418,134.8613,3015.0
2023-04-20 13:55:00,138.16,138.17,138.05,138.05,1401.0,134.8906,134.9004,134.7832,134.7832,1401.0
2023-04-20 14:00:00,138.06,138.07,137.98,138.02,2162.0,134.793,134.8028,134.7149,134.754,2162.0
2023-04-20 14:05:00,138.02,138.03,137.96,138.02,2113.0,134.754,134.7637,134.6954,134.754,2113.0
2023-04-20 14:10:00,138.02,138.15,138.01,138.15,3056.0,134.754,134.8809,134.7442,134.8809,3056.0
2023-04-20 14:15:00,138.19,138.23,138.16,138.22,1983.0,134.9199,134.959,134.8906,134.9492,1983.0
2023-04-20 14:20:00,138.21,138.33,138.2,138.31,2689.0,134.9395,135.0566,134.9297,135.0371,2689.0
2023-04-20 14:25:00,138.31,138.36,138.27,138.27,3398.0,135.0371,135.0859,134.998,134.998,3398.0
2023-04-20 14:30:00,138.26,138.26,138.07,138.07,2219.0,134.9883,134.9883,134.8028,134.8028,2219.0
2023-04-20 14:35:00,138.01,138.01,137.79,137.79,2320.0,134.7442,134.7442,134.5294,134.5294,2320.0
2023-04-20 14:40:00,137.77,137.86,137.77,137.81,4455.0,134.5099,134.5977,134.5099,134.5489,4455.0
2023-04-20 14:45:00,137.79,137.93,137.79,137.88,1800.0,134.5294,134.6661,134.5294,134.6173,1800.0
2023-04-20 14:50:00,137.88,137.96,137.88,137.91,1998.0,134.6173,134.6954,134.6173,134.6466,1998.0
2023-04-20 14:55:00,137.89,137.89,137.85,137.85,2069.0,134.627,134.627,134.588,134.588,2069.0
2023-04-20 15:00:00,137.87,137.94,137.84,137.88,4023.0,134.6075,134.6758,134.5782,134.6173,4023.0
2023-04-20 15:05:00,137.86,137.9,137.8,137.83,8853.0,134.5977,134.6368,134.5392,134.5684,8853.0
2023-04-20 15:10:00,137.84,137.84,137.68,137.68,4843.0,134.5782,134.5782,134.422,134.422,4843.0
2023-04-20 15:15:00,137.66,137.72,137.62,137.7,3759.0,134.4025,134.4611,134.3634,134.4415,3759.0
2023-04-20 15:20:00,137.71,137.86,137.7,137.86,5206.0,134.4513,134.5977,134.4415,134.5977,5206.0
2023-04-20 15:25:00,137.85,137.85,137.69,137.71,4066.0,134.588,134.588,134.4318,134.4513,4066.0
2023-04-20 15:30:00,137.73,137.89,137.73,137.87,4080.0,134.4708,134.627,134.4708,134.6075,4080.0
2023-04-20 15:35:00,137.9,137.9,137.81,137.88,7523.0,134.6368,134.6368,134.5489,134.6173,7523.0
2023-04-20 15:40:00,137.89,137.94,137.89,137.9,5772.0,134.627,134.6758,134.627,134.6368,5772.0
2023-04-20 15:45:00,137.89,137.99,137.89,137.99,7063.0,134.627,134.7247,134.627,134.7247,7063.0
2023-04-20 15:50:00,137.98,138.13,137.93,138.11,20690.0,134.7149,134.8613,134.6661,134.8418,20690.0
2023-04-20 15:55:00,138.12,138.36,138.11,138.36,53976.0,134.8516,135.0859,134.8418,135.0859,53976.0
2023-04-21 09:30:00,138.64,138.93,138.36,138.69,33419.0,135.3593,135.6424,135.0859,135.4081,33419.0
2023-04-21 09:35:00,138.67,138.95,138.59,138.65,4316.0,135.3886,135.6619,135.3105,135.369,4316.0
2023-04-21 09:40:00,138.65,138.86,138.65,138.86,2748.0,135.369,135.5741,135.369,135.5741,2748.0
2023-04-21 09:45:00,138.8,139.08,138.75,138.98,17665.0,135.5155,135.7889,135.4667,135.6912,17665.0
2023-04-21 09:50:00,138.98,139.01,138.7,138.75,18016.0,135.6912,135.7205,135.4179,135.4667,18016.0
2023-04-21 09:55:00,138.81,138.81,138.54,138.54,9666.0,135.5253,135.5253,135.2616,135.2616,9666.0
2023-04-21 10:00:00,138.55,138.59,138.41,138.56,3162.0,135.2714,135.3105,135.1347,135.2812,3162.0
2023-04-21 10:05:00,138.56,138.78,138.56,138.68,3969.0,135.2812,135.496,135.2812,135.3983,3969.0
2023-04-21 10:10:00,138.67,138.82,138.6,138.82,4949.0,135.3886,135.535,135.3202,135.535,4949.0
2023-04-21 10:15:00,138.79,138.93,138.69,138.79,2263.0,135.5057,135.6424,135.4081,135.5057,2263.0
2023-04-21 10:20:00,138.83,138.87,138.77,138.87,2871.0,135.5448,135.5838,135.4862,135.5838,2871.0
2023-04-21 10:25:00,138.86,138.87,138.78,138.78,1735.0,135.5741,135.5838,135.496,135.496,1735.0
2023-04-21 10:30:00,138.75,138.75,138.64,138.64,2429.0,135.4667,135.4667,135.3593,135.3593,2429.0
2023-04-21 10:35:00,138.63,138.63,138.52,138.52,2305.0,135.3495,135.3495,135.2421,135.2421,2305.0
2023-04-21 10:40:00,138.56,138.56,138.41,138.43,6830.0,135.2812,135.2812,135.1347,135.1543,6830.0
2023-04-21 10:45:00,138.4,138.52,138.35,138.41,18732.0,135.125,135.2421,135.0761,135.1347,18732.0
2023-04-21 10:50:00,138.41,138.46,138.4,138.42,7309.0,135.1347,135.1835,135.125,135.1445,7309.0
2023-04-21 10:55:00,138.47,138.58,138.44,138.58,6331.0,135.1933,135.3007,135.164,135.3007,6331.0
2023-04-21 11:00:00,138.56,138.76,138.55,138.69,4796.0,135.2812,135.4764,135.2714,135.4081,4796.0
2023-04-21 11:05:00,138.71,138.77,138.65,138.77,2803.0,135.4276,135.4862,135.369,135.4862,2803.0
2023-04-21 11:10:00,138.78,138.95,138.76,138.92,7278.0,135.496,135.6619,135.4764,135.6327,7278.0
2023-04-21 11:15:00,138.9,138.99,138.82,138.84,13391.0,135.6131,135.701,135.535,135.5545,13391.0
2023-04-21 11:20:00,138.87,138.94,138.77,138.94,4432.0,135.5838,135.6522,135.4862,135.6522,4432.0
2023-04-21 11:25:00,138.94,138.94,138.63,138.64,2917.0,135.6522,135.6522,135.3495,135.3593,2917.0
2023-04-21 11:30:00,138.69,138.75,138.65,138.75,3852.0,135.4081,135.4667,135.369,135.4667,3852.0
2023-04-21 11:35:00,138.74,138.74,138.58,138.62,2324.0,135.4569,135.4569,135.3007,135.3398,2324.0
2023-04-21 11:40:00,138.65,138.79,138.65,138.67,6481.0,135.369,135.5057,135.369,135.3886,6481.0
2023-04-21 11:45:00,138.68,138.69,138.5,138.5,3278.0,135.3983,135.4081,135.2226,135.2226,3278.0
2023-04-21 11:50:00,138.53,138.68,138.48,138.68,3819.0,135.2519,135.3983,135.2031,135.3983,3819.0
2023-04-21 11:55:00,138.68,138.74,138.67,138.74,1580.0,135.3983,135.4569,135.3886,135.4569,1580.0
2023-04-21 12:00:00,138.79,138.79,138.73,138.74,2401.0,135.5057,135.5057,135.4472,135.4569,2401.0
2023-04-21 12:05:00,138.78,138.85,138.77,138.77,1906.0,135.496,135.5643,135.4862,135.4862,1906.0
2023-04-21 12:10:00,138.74,138.75,138.68,138.7,3032.0,135.4569,135.4667,135.3983,135.4179,3032.0
2023-04-21 12:15:00,138.69,138.77,138.65,138.69,3604.0,135.4081,135.4862,135.369,135.4081,3604.0
2023-04-21 12:20:00,138.7,138.76,138.6,138.69,5001.0,135.4179,135.4764,135.3202,135.4081,5001.0
2023-04-21 12:25:00,138.66,138.72,138.61,138.72,7140.0,135.3788,135.4374,135.33,135.4374,7140.0
2023-04-21 12:30:00,138.69,138.7,138.5,138.62,12350.0,135.4081,135.4179,135.2226,135.3398,12350.0
2023-04-21 12:35:00,138.66,138.66,138.56,138.62,2468.0,135.3788,135.3788,135.2812,135.3398,2468.0
2023-04-21 12:40:00,138.59,138.6,138.51,138.56,4078.0,135.3105,135.3202,135.2324,135.2812,4078.0
2023-04-21 12:45:00,138.57,138.59,138.5,138.5,18540.0,135.2909,135.3105,135.2226,135.2226,18540.0
2023-04-21 12:50:00,138.5,138.56,138.48,138.5,3425.0,135.2226,135.2812,135.2031,135.2226,3425.0
2023-04-21 12:55:00,138.5,138.56,138.49,138.54,18624.0,135.2226,135.2812,135.2128,135.2616,18624.0
2023-04-21 13:00:00,138.57,138.69,138.57,138.63,814.0,135.2909,135.4081,135.2909,135.3495,814.0
2023-04-21 13:05:00,138.64,138.65,138.61,138.65,2210.0,135.3593,135.369,135.33,135.369,2210.0
2023-04-21 13:10:00,138.63,138.66,138.6,138.61,1902.0,135.3495,135.3788,135.3202,135.33,1902.0
2023-04-21 13:15:00,138.6,138.6,138.46,138.46,1904.0,135.3202,135.3202,135.1835,135.1835,1904.0
2023-04-21 13:20:00,138.5,138.56,138.5,138.56,2479.0,135.2226,135.2812,135.2226,135.2812,2479.0
2023-04-21 13:25:00,138.56,138.56,138.51,138.53,2302.0,135.2812,135.2812,135.2324,135.2519,2302.0
2023-04-21 13:30:00,138.55,138.59,138.55,138.58,2456.0,135.2714,135.3105,135.2714,135.3007,2456.0
2023-04-21 13:35:00,138.57,138.71,138.56,138.65,3152.0,135.2909,135.4276,135.2812,135.369,3152.0
2023-04-21 13:40:00,138.7,138.75,138.7,138.7,2494.0,135.4179,135.4667,135.4179,135.4179,2494.0
2023-04-21 13:45:00,138.69,138.74,138.68,138.74,1832.0,135.4081,135.4569,135.3983,135.4569,1832.0
2023-04-21 13:50:00,138.73,138.73,138.61,138.61,3040.0,135.4472,135.4472,135.33,135.33,3040.0
2023-04-21 13:55:00,138.62,138.67,138.6,138.62,4231.0,135.3398,135.3886,135.3202,135.3398,4231.0
2023-04-21 14:00:00,138.64,138.72,138.6,138.71,3178.0,135.3593,135.4374,135.3202,135.4276,3178.0
2023-04-21 14:05:00,138.69,138.73,138.66,138.7,3937.0,135.4081,135.4472,135.3788,135.4179,3937.0
2023-04-21 14:10:00,138.71,138.77,138.71,138.75,1772.0,135.4276,135.4862,135.4276,135.4667,1772.0
2023-04-21 14:15:00,138.77,138.78,138.66,138.68,3851.0,135.4862,135.496,135.3788,135.3983,3851.0
2023-04-21 14:20:00,138.68,138.69,138.59,138.59,5651.0,135.3983,135.4081,135.3105,135.3105,5651.0
2023-04-21 14:25:00,138.6,138.68,138.57,138.67,1577.0,135.3202,135.3983,135.2909,135.3886,1577.0
2023-04-21 14:30:00,138.64,138.69,138.56,138.57,3308.0,135.3593,135.4081,135.2812,135.2909,3308.0
2023-04-21 14:35:00,138.57,138.62,138.55,138.61,4074.0,135.2909,135.3398,135.2714,135.33,4074.0
2023-04-21 14:40:00,138.59,138.61,138.49,138.51,2389.0,135.3105,135.33,135.2128,135.2324,2389.0
2023-04-21 14:45:00,138.52,138.64,138.48,138.64,2466.0,135.2421,135.3593,135.2031,135.3593,2466.0
2023-04-21 14:50:00,138.67,138.72,138.62,138.67,6550.0,135.3886,135.4374,135.3398,135.3886,6550.0
2023-04-21 14:55:00,138.67,138.75,138.64,138.75,8372.0,135.3886,135.4667,135.3593,135.4667,8372.0
2023-04-21 15:00:00,138.81,138.85,138.73,138.74,3482.0,135.5253,135.5643,135.4472,135.4569,3482.0
2023-04-21 15:05:00,138.73,138.73,138.61,138.62,2255.0,135.4472,135.4472,135.33,135.3398,2255.0
2023-04-21 15:10:00,138.63,138.66,138.6,138.61,2510.0,135.3495,135.3788,135.3202,135.33,2510.0
2023-04-21 15:15:00,138.61,138.62,138.56,138.57,3176.0,135.33,135.3398,135.2812,135.2909,3176.0
2023-04-21 15:20:00,138.59,138.63,138.58,138.58,3144.0,135.3105,135.3495,135.3007,135.3007,3144.0
2023-04-21 15:25:00,138.6,138.63,138.55,138.58,4410.0,135.3202,135.3495,135.2714,135.3007,4410.0
2023-04-21 15:30:00,138.58,138.67,138.57,138.65,4254.0,135.3007,135.3886,135.2909,135.369,4254.0
2023-04-21 15:35:00,138.65,138.71,138.63,138.64,6554.0,135.369,135.4276,135.3495,135.3593,6554.0
2023-04-21 15:40:00,138.61,138.71,138.58,138.59,7450.0,135.33,135.4276,135.3007,135.3105,7450.0
2023-04-21 15:45:00,138.57,138.6,138.52,138.53,10204.0,135.2909,135.3202,135.2421,135.2519,10204.0
2023-04-21 15:50:00,138.54,138.69,138.54,138.68,17573.0,135.2616,135.4081,135.2616,135.3983,17573.0
2023-04-21 15:55:00,138.66,138.78,138.56,138.61,66862.0,135.3788,135.496,135.2812,135.33,66862.0
2023-04-24 09:30:00,138.67,138.9,138.25,138.53,27491.0,135.3886,135.6131,134.9785,135.2519,27491.0
2023-04-24 09:35:00,138.35,138.85,138.34,138.36,6737.0,135.0761,135.5643,135.0664,135.0859,6737.0
2023-04-24 09:40:00,138.38,138.49,138.19,138.2,12702.0,135.1054,135.2128,134.9199,134.9297,12702.0
2023-04-24 09:45:00,138.33,138.38,137.91,137.92,13074.0,135.0566,135.1054,134.6466,134.6563,13074.0
2023-04-24 09:50:00,137.91,138.33,137.9,138.13,4684.0,134.6466,135.0566,134.6368,134.8613,4684.0
2023-04-24 09:55:00,138.11,138.36,138.08,138.16,5423.0,134.8418,135.0859,134.8125,134.8906,5423.0
2023-04-24 10:00:00,138.2,138.34,138.18,138.21,5208.0,134.9297,135.0664,134.9102,134.9395,5208.0
2023-04-24 10:05:00,138.24,138.37,138.24,138.24,3066.0,134.9687,135.0957,134.9687,134.9687,3066.0
2023-04-24 10:10:00,138.25,138.34,138.23,138.28,6409.0,134.9785,135.0664,134.959,135.0078,6409.0
2023-04-24 10:15:00,138.3,138.42,138.2,138.22,5664.0,135.0273,135.1445,134.9297,134.9492,5664.0
2023-04-24 10:20:00,138.22,138.39,138.22,138.37,5165.0,134.9492,135.1152,134.9492,135.0957,5165.0
2023-04-24 10:25:00,138.33,138.33,138.19,138.24,4077.0,135.0566,135.0566,134.9199,134.9687,4077.0
2023-04-24 10:30:00,138.22,138.36,138.19,138.24,5642.0,134.9492,135.0859,134.9199,134.9687,5642.0
2023-04-24 10:35:00,138.21,138.36,138.17,138.36,4460.0,134.9395,135.0859,134.9004,135.0859,4460.0
2023-04-24 10:40:00,138.39,138.61,138.38,138.56,3824.0,135.1152,135.33,135.1054,135.2812,3824.0
2023-04-24 10:45:00,138.59,138.78,138.58,138.7,3740.0,135.3105,135.496,135.3007,135.4179,3740.0
2023-04-24 10:50:00,138.69,138.69,138.55,138.62,6146.0,135.4081,135.4081,135.2714,135.3398,6146.0
2023-04-24 10:55:00,138.63,138.63,138.41,138.47,6976.0,135.3495,135.3495,135.1347,135.1933,6976.0
2023-04-24 11:00:00,138.45,138.56,138.39,138.43,5381.0,135.1738,135.2812,135.1152,135.1543,5381.0
2023-04-24 11:05:00,138.46,138.49,138.4,138.46,8923.0,135.1835,135.2128,135.125,135.1835,8923.0
2023-04-24 11:10:00,138.48,138.54,138.44,138.53,9148.0,135.2031,135.2616,135.164,135.2519,9148.0
2023-04-24 11:15:00,138.5,138.61,138.48,138.59,5877.0,135.2226,135.33,135.2031,135.3105,5877.0
2023-04-24 11:20:00,138.58,138.63,138.53,138.61,9685.0,135.3007,135.3495,135.2519,135.33,9685.0
2023-04-24 11:25:00,138.58,138.58,138.51,138.54,8067.0,135.3007,135.3007,135.2324,135.2616,8067.0
2023-04-24 11:30:00,138.56,138.75,138.56,138.75,2450.0,135.2812,135.4667,135.2812,135.4667,2450.0
2023-04-24 11:35:00,138.76,138.81,138.7,138.81,4631.0,135.4764,135.5253,135.4179,135.5253,4631.0
2023-04-24 11:40:00,138.81,138.81,138.59,138.62,5038.0,135.5253,135.5253,135.3105,135.3398,5038.0
2023-04-24 11:45:00,138.66,138.75,138.62,138.75,3579.0,135.3788,135.4667,135.3398,135.4667,3579.0
2023-04-24 11:50:00,138.76,138.78,138.73,138.78,3810.0,135.4764,135.496,135.4472,135.496,3810.0
2023-04-24 11:55:00,138.78,138.85,138.72,138.82,5310.0,135.496,135.5643,135.4374,135.535,5310.0
2023-04-24 12:00:00,138.79,138.8,138.73,138.75,6563.0,135.5057,135.5155,135.4472,135.4667,6563.0
2023-04-24 12:05:00,138.72,138.79,138.64,138.7,16009.0,135.4374,135.5057,135.3593,135.4179,16009.0
2023-04-24 12:10:00,138.69,138.74,138.66,138.69,4394.0,135.4081,135.4569,135.3788,135.4081,4394.0
2023-04-24 12:15:00,138.68,138.69,138.61,138.65,8907.0,135.3983,135.4081,135.33,135.369,8907.0
2023-04-24 12:20:00,138.66,138.69,138.62,138.69,5648.0,135.3788,135.4081,135.3398,135.4081,5648.0
2023-04-24 12:25:00,138.68,138.81,138.67,138.81,4624.0,135.3983,135.5253,135.3886,135.5253,4624.0
2023-04-24 12:30:00,138.81,138.92,138.81,138.9,6428.0,135.5253,135.6327,135.5253,135.6131,6428.0
2023-04-24 12:35:00,138.92,138.93,138.85,138.93,6288.0,135.6327,135.6424,135.5643,135.6424,6288.0
2023-04-24 12:40:00,138.97,139.06,138.95,138.95,6308.0,135.6815,135.7693,135.6619,135.6619,6308.0
2023-04-24 12:45:00,138.94,139.0,138.92,138.94,3448.0,135.6522,135.7108,135.6327,135.6522,3448.0
2023-04-24 12:50:00,138.96,138.99,138.91,138.94,3323.0,135.6717,135.701,135.6229,135.6522,3323.0
2023-04-24 12:55:00,138.94,138.96,138.87,138.9,3253.0,135.6522,135.6717,135.5838,135.6131,3253.0
2023-04-24 13:00:00,138.9,138.9,138.83,138.84,3000.0,135.6131,135.6131,135.5448,135.5545,3000.0
2023-04-24 13:05:00,138.82,138.82,138.77,138.78,2300.0,135.535,135.535,135.4862,135.496,2300.0
2023-04-24 13:10:00,138.8,138.89,138.79,138.89,3791.0,135.5155,135.6034,135.5057,135.6034,3791.0
2023-04-24 13:15:00,138.87,138.87,138.78,138.8,2367.0,135.5838,135.5838,135.496,135.5155,2367.0
2023-04-24 13:20:00,138.82,138.82,138.79,138.82,2278.0,135.535,135.535,135.5057,135.535,2278.0
2023-04-24 13:25:00,138.83,138.88,138.83,138.88,2455.0,135.5448,135.5936,135.5448,135.5936,2455.0
2023-04-24 13:30:00,138.91,138.93,138.85,138.89,2868.0,135.6229,135.6424,135.5643,135.6034,2868.0
2023-04-24 13:35:00,138.88,138.89,138.84,138.89,1084.0,135.5936,135.6034,135.5545,135.6034,1084.0
2023-04-24 13:40:00,138.87,138.9,138.84,138.88,2113.0,135.5838,135.6131,135.5545,135.5936,2113.0
2023-04-24 13:45:00,138.89,138.91,138.84,138.84,1200.0,135.6034,135.6229,135.5545,135.5545,1200.0
2023-04-24 13:50:00,138.84,138.88,138.84,138.86,2000.0,135.5545,135.5936,135.5545,135.5741,2000.0
2023-04-24 13:55:00,138.87,138.91,138.83,138.85,4246.0,135.5838,135.6229,135.5448,135.5643,4246.0
2023-04-24 14:00:00,138.86,138.91,138.85,138.85,4879.0,135.5741,135.6229,135.5643,135.5643,4879.0
2023-04-24 14:05:00,138.85,138.86,138.8,138.8,3869.0,135.5643,135.5741,135.5155,135.5155,3869.0
2023-04-24 14:10:00,138.8,138.8,138.71,138.72,2639.0,135.5155,135.5155,135.4276,135.4374,2639.0
2023-04-24 14:15:00,138.7,138.71,138.55,138.59,3443.0,135.4179,135.4276,135.2714,135.3105,3443.0
2023-04-24 14:20:00,138.6,138.62,138.57,138.62,1100.0,135.3202,135.3398,135.2909,135.3398,1100.0
2023-04-24 14:25:00,138.6,138.68,138.57,138.67,2782.0,135.3202,135.3983,135.2909,135.3886,2782.0
2023-04-24 14:30:00,138.65,138.68,138.63,138.63,2221.0,135.369,135.3983,135.3495,135.3495,2221.0
2023-04-24 14:35:00,138.63,138.63,138.56,138.57,3640.0,135.3495,135.3495,135.2812,135.2909,3640.0
2023-04-24 14:40:00,138.58,138.61,138.56,138.58,3477.0,135.3007,135.33,135.2812,135.3007,3477.0
2023-04-24 14:45:00,138.59,138.59,138.51,138.59,10684.0,135.3105,135.3105,135.2324,135.3105,10684.0
2023-04-24 14:50:00,138.59,138.67,138.58,138.59,2309.0,135.3105,135.3886,135.3007,135.3105,2309.0
2023-04-24 14:55:00,138.59,138.65,138.58,138.63,2500.0,135.3105,135.369,135.3007,135.3495,2500.0
2023-04-24 15:00:00,138.66,138.7,138.64,138.69,3323.0,135.3788,135.4179,135.3593,135.4081,3323.0
2023-04-24 15:05:00,138.71,138.77,138.69,138.76,2761.0,135.4276,135.4862,135.4081,135.4764,2761.0
2023-04-24 15:10:00,138.78,138.85,138.74,138.84,2781.0,135.496,135.5643,135.4569,135.5545,2781.0
2023-04-24 15:15:00,138.82,138.85,138.76,138.78,3833.0,135.535,135.5643,135.4764,135.496,3833.0
2023-04-24 15:20:00,138.75,138.75,138.68,138.73,3735.0,135.4667,135.4667,135.3983,135.4472,3735.0
2023-04-24 15:25:00,138.73,138.78,138.72,138.75,4965.0,135.4472,135.496,135.4374,135.4667,4965.0
2023-04-24 15:30:00,138.75,138.8,138.75,138.75,4473.0,135.4667,135.5155,135.4667,135.4667,4473.0
2023-04-24 15:35:00,138.77,138.78,138.71,138.75,4965.0,135.4862,135.496,135.4276,135.4667,4965.0
2023-04-24 15:40:00,138.75,138.83,138.75,138.8,8089.0,135.4667,135.5448,135.4667,135.5155,8089.0
2023-04-24 15:45:00,138.79,138.84,138.75,138.84,10647.0,135.5057,135.5545,135.4667,135.5545,10647.0
2023-04-24 15:50:00,138.83,138.99,138.81,138.94,24018.0,135.5448,135.701,135.5253,135.6522,24018.0
2023-04-24 15:55:00,138.96,139.1,138.93,139.1,69297.0,135.6717,135.8084,135.6424,135.8084,69297.0
2023-04-25 09:30:00,139.31,139.31,138.65,139.09,11815.0,136.0134,136.0134,135.369,135.7986,11815.0
2023-04-25 09:35:00,139.16,139.33,139.07,139.11,3101.0,135.867,136.033,135.7791,135.8182,3101.0
2023-04-25 09:40:00,139.05,139.24,139.05,139.15,4183.0,135.7596,135.9451,135.7596,135.8572,4183.0
2023-04-25 09:45:00,139.11,139.24,139.0,139.17,4204.0,135.8182,135.9451,135.7108,135.8767,4204.0
2023-04-25 09:50:00,139.1,139.18,138.88,138.97,11096.0,135.8084,135.8865,135.5936,135.6815,11096.0
2023-04-25 09:55:00,139.03,139.05,138.86,138.99,5031.0,135.7401,135.7596,135.5741,135.701,5031.0
2023-04-25 10:00:00,138.99,139.16,138.9,139.05,74129.0,135.701,135.867,135.6131,135.7596,74129.0
2023-04-25 10:05:00,138.95,139.14,138.79,139.0,3728.0,135.6619,135.8474,135.5057,135.7108,3728.0
2023-04-25 10:10:00,138.98,139.0,138.86,138.94,5736.0,135.6912,135.7108,135.5741,135.6522,5736.0
2023-04-25 10:15:00,138.9,138.9,138.83,138.83,8616.0,135.6131,135.6131,135.5448,135.5448,8616.0
2023-04-25 10:20:00,138.84,139.12,138.82,139.12,8199.0,135.5545,135.8279,135.535,135.8279,8199.0
2023-04-25 10:25:00,139.1,139.14,139.07,139.08,14899.0,135.8084,135.8474,135.7791,135.7889,14899.0
2023-04-25 10:30:00,139.08,139.1,139.03,139.05,32504.0,135.7889,135.8084,135.7401,135.7596,32504.0
2023-04-25 10:35:00,139.05,139.14,138.96,139.14,17253.0,135.7596,135.8474,135.6717,135.8474,17253.0
2023-04-25 10:40:00,139.16,139.43,139.16,139.43,14127.0,135.867,136.1306,135.867,136.1306,14127.0
2023-04-25 10:45:00,139.44,139.51,139.42,139.5,8086.0,136.1403,136.2087,136.1208,136.1989,8086.0
2023-04-25 10:50:00,139.51,139.75,139.5,139.71,25906.0,136.2087,136.443,136.1989,136.404,25906.0
2023-04-25 10:55:00,139.71,139.87,139.69,139.85,6877.0,136.404,136.5602,136.3844,136.5406,6877.0
2023-04-25 11:00:00,139.85,139.93,139.83,139.93,6919.0,136.5406,136.6188,136.5211,136.6188,6919.0
2023-04-25 11:05:00,139.95,139.96,139.92,139.94,8985.0,136.6383,136.648,136.609,136.6285,8985.0
2023-04-25 11:10:00,139.93,139.96,139.91,139.94,5375.0,136.6188,136.648,136.5992,136.6285,5375.0
2023-04-25 11:15:00,139.95,139.99,139.82,139.82,6946.0,136.6383,136.6773,136.5114,136.5114,6946.0
2023-04-25 11:20:00,139.87,139.87,139.33,139.33,14064.0,136.5602,136.5602,136.033,136.033,14064.0
2023-04-25 11:25:00,139.33,139.37,139.22,139.35,10205.0,136.033,136.072,135.9256,136.0525,10205.0
2023-04-25 11:30:00,139.35,139.35,139.1,139.1,3087.0,136.0525,136.0525,135.8084,135.8084,3087.0
2023-04-25 11:35:00,139.1,139.28,139.09,139.17,4409.0,135.8084,135.9841,135.7986,135.8767,4409.0
2023-04-25 11:40:00,139.18,139.21,139.12,139.16,2183.0,135.8865,135.9158,135.8279,135.867,2183.0
2023-04-25 11:45:00,139.2,139.28,139.2,139.27,1687.0,135.906,135.9841,135.906,135.9744,1687.0
2023-04-25 11:50:00,139.27,139.31,139.22,139.31,1503.0,135.9744,136.0134,135.9256,136.0134,1503.0
2023-04-25 11:55:00,139.24,139.27,139.19,139.19,2606.0,135.9451,135.9744,135.8963,135.8963,2606.0
2023-04-25 12:00:00,139.17,139.22,139.15,139.16,3948.0,135.8767,135.9256,135.8572,135.867,3948.0
2023-04-25 12:05:00,139.19,139.24,139.11,139.14,2488.0,135.8963,135.9451,135.8182,135.8474,2488.0
2023-04-25 12:10:00,139.11,139.17,139.1,139.1,1947.0,135.8182,135.8767,135.8084,135.8084,1947.0
2023-04-25 12:15:00,139.11,139.2,139.11,139.16,2630.0,135.8182,135.906,135.8182,135.867,2630.0
2023-04-25 12:20:00,139.17,139.27,139.15,139.22,2514.0,135.8767,135.9744,135.8572,135.9256,2514.0
2023-04-25 12:25:00,139.19,139.19,139.1,139.1,1810.0,135.8963,135.8963,135.8084,135.8084,1810.0
2023-04-25 12:30:00,139.09,139.19,139.08,139.19,3053.0,135.7986,135.8963,135.7889,135.8963,3053.0
2023-04-25 12:35:00,139.19,139.27,139.19,139.26,1604.0,135.8963,135.9744,135.8963,135.9646,1604.0
2023-04-25 12:40:00,139.29,139.34,139.27,139.28,2710.0,135.9939,136.0427,135.9744,135.9841,2710.0
2023-04-25 12:45:00,139.27,139.37,139.27,139.28,2225.0,135.9744,136.072,135.9744,135.9841,2225.0
2023-04-25 12:50:00,139.27,139.27,139.21,139.21,741.0,135.9744,135.9744,135.9158,135.9158,741.0
2023-04-25 12:55:00,139.21,139.23,139.16,139.16,1704.0,135.9158,135.9353,135.867,135.867,1704.0
2023-04-25 13:00:00,139.18,139.25,139.16,139.24,3962.0,135.8865,135.9548,135.867,135.9451,3962.0
2023-04-25 13:05:00,139.24,139.31,139.24,139.26,1437.0,135.9451,136.0134,135.9451,135.9646,1437.0
2023-04-25 13:10:00,139.25,139.36,139.22,139.24,4203.0,135.9548,136.0622,135.9256,135.9451,4203.0
2023-04-25 13:15:00,139.24,139.25,139.1,139.12,3715.0,135.9451,135.9548,135.8084,135.8279,3715.0
2023-04-25 13:20:00,139.15,139.17,139.0,139.03,4952.0,135.8572,135.8767,135.7108,135.7401,4952.0
2023-04-25 13:25:00,139.03,139.09,138.98,139.09,2964.0,135.7401,135.7986,135.6912,135.7986,2964.0
2023-04-25 13:30:00,139.1,139.1,138.95,138.96,6047.0,135.8084,135.8084,135.6619,135.6717,6047.0
2023-04-25 13:35:00,138.97,139.03,138.94,139.03,4444.0,135.6815,135.7401,135.6522,135.7401,4444.0
2023-04-25 13:40:00,139.05,139.07,139.01,139.02,2482.0,135.7596,135.7791,135.7205,135.7303,2482.0
2023-04-25 13:45:00,139.0,139.02,138.92,139.0,4574.0,135.7108,135.7303,135.6327,135.7108,4574.0
2023-04-25 13:50:00,138.98,138.98,138.87,138.89,2128.0,135.6912,135.6912,135.5838,135.6034,2128.0
2023-04-25 13:55:00,138.89,138.94,138.84,138.87,5495.0,135.6034,135.6522,135.5545,135.5838,5495.0
2023-04-25 14:00:00,138.87,138.93,138.8,138.8,4879.0,135.5838,135.6424,135.5155,135.5155,4879.0
2023-04-25 14:05:00,138.77,138.88,138.73,138.75,3839.0,135.4862,135.5936,135.4472,135.4667,3839.0
2023-04-25 14:10:00,138.74,138.8,138.7,138.77,5546.0,135.4569,135.5155,135.4179,135.4862,5546.0
2023-04-25 14:15:00,138.78,138.85,138.69,138.69,6390.0,135.496,135.5643,135.4081,135.4081,6390.0
2023-04-25 14:20:00,138.69,138.79,138.69,138.73,2784.0,135.4081,135.5057,135.4081,135.4472,2784.0
2023-04-25 14:25:00,138.73,138.79,138.73,138.75,4666.0,135.4472,135.5057,135.4472,135.4667,4666.0
2023-04-25 14:30:00,138.75,138.81,138.75,138.78,2467.0,135.4667,135.5253,135.4667,135.496,2467.0
2023-04-25 14:35:00,138.78,138.78,138.64,138.68,3694.0,135.496,135.496,135.3593,135.3983,3694.0
2023-04-25 14:40:00,138.68,138.71,138.59,138.6,8354.0,135.3983,135.4276,135.3105,135.3202,8354.0
2023-04-25 14:45:00,138.59,138.68,138.58,138.68,6206.0,135.3105,135.3983,135.3007,135.3983,6206.0
2023-04-25 14:50:00,138.69,138.75,138.67,138.67,3668.0,135.4081,135.4667,135.3886,135.3886,3668.0
2023-04-25 14:55:00,138.64,138.65,138.59,138.59,3407.0,135.3593,135.369,135.3105,135.3105,3407.0
2023-04-25 15:00:00,138.59,138.74,138.59,138.64,4123.0,135.3105,135.4569,135.3105,135.3593,4123.0
2023-04-25 15:05:00,138.61,138.77,138.61,138.73,4402.0,135.33,135.4862,135.33,135.4472,4402.0
2023-04-25 15:10:00,138.73,138.81,138.71,138.81,6168.0,135.4472,135.5253,135.4276,135.5253,6168.0
2023-04-25 15:15:00,138.82,138.9,138.81,138.85,4979.0,135.535,135.6131,135.5253,135.5643,4979.0
2023-04-25 15:20:00,138.84,138.93,138.84,138.87,4297.0,135.5545,135.6424,135.5545,135.5838,4297.0
2023-04-25 15:25:00,138.86,138.9,138.78,138.8,4274.0,135.5741,135.6131,135.496,135.5155,4274.0
2023-04-25 15:30:00,138.81,138.91,138.81,138.89,7143.0,135.5253,135.6229,135.5253,135.6034,7143.0
2023-04-25 15:35:00,138.87,138.89,138.74,138.77,9767.0,135.5838,135.6034,135.4569,135.4862,9767.0
2023-04-25 15:40:00,138.78,138.85,138.75,138.79,10627.0,135.496,135.5643,135.4667,135.5057,10627.0
2023-04-25 15:45:00,138.76,138.8,138.65,138.69,13019.0,135.4764,135.5155,135.369,135.4081,13019.0
2023-04-25 15:50:00,138.65,138.75,138.58,138.63,22458.0,135.369,135.4667,135.3007,135.3495,22458.0
2023-04-25 15:55:00,138.62,138.89,138.6,138.89,62571.0,135.3398,135.6034,135.3202,135.6034,62571.0
2023-04-26 09:30:00,137.66,138.52,137.66,138.33,18807.0,134.4025,135.2421,134.4025,135.0566,18807.0
2023-04-26 09:35:00,138.1,138.12,137.62,137.7,12191.0,134.8321,134.8516,134.3634,134.4415,12191.0
2023-04-26 09:40:00,137.79,137.85,137.69,137.69,2343.0,134.5294,134.588,134.4318,134.4318,2343.0
2023-04-26 09:45:00,137.79,137.79,137.59,137.62,2100.0,134.5294,134.5294,134.3341,134.3634,2100.0
2023-04-26 09:50:00,137.7,137.85,137.65,137.84,4895.0,134.4415,134.588,134.3927,134.5782,4895.0
2023-04-26 09:55:00,137.87,138.02,137.78,138.02,3715.0,134.6075,134.754,134.5196,134.754,3715.0
2023-04-26 10:00:00,138.05,138.12,137.95,137.95,2104.0,134.7832,134.8516,134.6856,134.6856,2104.0
2023-04-26 10:05:00,137.86,137.86,137.72,137.72,11005.0,134.5977,134.5977,134.4611,134.4611,11005.0
2023-04-26 10:10:00,137.74,137.81,137.59,137.59,7593.0,134.4806,134.5489,134.3341,134.3341,7593.0
2023-04-26 10:15:00,137.51,137.66,137.49,137.61,2748.0,134.256,134.4025,134.2365,134.3537,2748.0
2023-04-26 10:20:00,137.56,137.64,137.53,137.57,3795.0,134.3048,134.3829,134.2755,134.3146,3795.0
2023-04-26 10:25:00,137.51,137.62,137.49,137.56,7460.0,134.256,134.3634,134.2365,134.3048,7460.0
2023-04-26 10:30:00,137.57,137.66,137.57,137.62,2994.0,134.3146,134.4025,134.3146,134.3634,2994.0
2023-04-26 10:35:00,137.6,137.71,137.6,137.65,2861.0,134.3439,134.4513,134.3439,134.3927,2861.0
2023-04-26 10:40:00,137.63,137.68,137.6,137.65,3058.0,134.3732,134.422,134.3439,134.3927,3058.0
2023-04-26 10:45:00,137.69,137.74,137.57,137.6,3997.0,134.4318,134.4806,134.3146,134.3439,3997.0
2023-04-26 10:50:00,137.6,137.77,137.59,137.69,2023.0,134.3439,134.5099,134.3341,134.4318,2023.0
2023-04-26 10:55:00,137.7,137.7,137.59,137.64,1610.0,134.4415,134.4415,134.3341,134.3829,1610.0
2023-04-26 11:00:00,137.68,137.72,137.59,137.66,3692.0,134.422,134.4611,134.3341,134.4025,3692.0
2023-04-26 11:05:00,137.68,137.78,137.68,137.78,2320.0,134.422,134.5196,134.422,134.5196,2320.0
2023-04-26 11:10:00,137.74,137.74,137.63,137.64,1909.0,134.4806,134.4806,134.3732,134.3829,1909.0
2023-04-26 11:15:00,137.63,137.67,137.5,137.5,1069.0,134.3732,134.4122,134.2463,134.2463,1069.0
2023-04-26 11:20:00,137.5,137.51,137.28,137.3,5487.0,134.2463,134.256,134.0315,134.051,5487.0
2023-04-26 11:25:00,137.28,137.52,137.27,137.52,3942.0,134.0315,134.2658,134.0217,134.2658,3942.0
2023-04-26 11:30:00,137.5,137.64,137.5,137.64,2394.0,134.2463,134.3829,134.2463,134.3829,2394.0
2023-04-26 11:35:00,137.65,137.71,137.55,137.56,8493.0,134.3927,134.4513,134.2951,134.3048,8493.0
2023-04-26 11:40:00,137.56,137.63,137.56,137.59,1715.0,134.3048,134.3732,134.3048,134.3341,1715.0
2023-04-26 11:45:00,137.53,137.55,137.44,137.45,2316.0,134.2755,134.2951,134.1877,134.1974,2316.0
2023-04-26 11:50:00,137.44,137.44,137.32,137.34,3356.0,134.1877,134.1877,134.0705,134.09,3356.0
2023-04-26 11:55:00,137.37,137.4,137.24,137.28,4250.0,134.1193,134.1486,133.9924,134.0315,4250.0
2023-04-26 12:00:00,137.3,137.32,137.24,137.25,2564.0,134.051,134.0705,133.9924,134.0022,2564.0
2023-04-26 12:05:00,137.25,137.25,137.15,137.19,1716.0,134.0022,134.0022,133.9045,133.9436,1716.0
2023-04-26 12:10:00,137.18,137.44,137.18,137.44,4066.0,133.9338,134.1877,133.9338,134.1877,4066.0
2023-04-26 12:15:00,137.44,137.48,137.35,137.37,3961.0,134.1877,134.2267,134.0998,134.1193,3961.0
2023-04-26 12:20:00,137.37,137.5,137.36,137.43,4937.0,134.1193,134.2463,134.1096,134.1779,4937.0
2023-04-26 12:25:00,137.44,137.54,137.44,137.53,4462.0,134.1877,134.2853,134.1877,134.2755,4462.0
2023-04-26 12:30:00,137.56,137.59,137.5,137.59,2383.0,134.3048,134.3341,134.2463,134.3341,2383.0
2023-04-26 12:35:00,137.59,137.78,137.58,137.72,2824.0,134.3341,134.5196,134.3244,134.4611,2824.0
2023-04-26 12:40:00,137.71,137.75,137.63,137.63,2853.0,134.4513,134.4903,134.3732,134.3732,2853.0
2023-04-26 12:45:00,137.55,137.58,137.51,137.56,1890.0,134.2951,134.3244,134.256,134.3048,1890.0
2023-04-26 12:50:00,137.59,137.61,137.55,137.61,1921.0,134.3341,134.3537,134.2951,134.3537,1921.0
2023-04-26 12:55:00,137.62,137.72,137.61,137.65,2010.0,134.3634,134.4611,134.3537,134.3927,2010.0
2023-04-26 13:00:00,137.67,137.72,137.64,137.71,2140.0,134.4122,134.4611,134.3829,134.4513,2140.0
2023-04-26 13:05:00,137.72,137.72,137.65,137.65,3933.0,134.4611,134.4611,134.3927,134.3927,3933.0
2023-04-26 13:10:00,137.64,137.64,137.49,137.56,2319.0,134.3829,134.3829,134.2365,134.3048,2319.0
2023-04-26 13:15:00,137.56,137.62,137.48,137.53,2663.0,134.3048,134.3634,134.2267,134.2755,2663.0
2023-04-26 13:20:00,137.53,137.53,137.43,137.43,1120.0,134.2755,134.2755,134.1779,134.1779,1120.0
2023-04-26 13:25:00,137.42,137.55,137.42,137.55,2247.0,134.1682,134.2951,134.1682,134.2951,2247.0
2023-04-26 13:30:00,137.55,137.55,137.47,137.5,2651.0,134.2951,134.2951,134.217,134.2463,2651.0
2023-04-26 13:35:00,137.49,137.53,137.47,137.48,3324.0,134.2365,134.2755,134.217,134.2267,3324.0
2023-04-26 13:40:00,137.46,137.5,137.43,137.44,3234.0,134.2072,134.2463,134.1779,134.1877,3234.0
2023-04-26 13:45:00,137.45,137.46,137.23,137.23,3458.0,134.1974,134.2072,133.9826,133.9826,3458.0
2023-04-26 13:50:00,137.25,137.25,137.16,137.24,2965.0,134.0022,134.0022,133.9143,133.9924,2965.0
2023-04-26 13:55:00,137.21,137.26,137.16,137.2,2825.0,133.9631,134.0119,133.9143,133.9534,2825.0
2023-04-26 14:00:00,137.24,137.27,137.16,137.23,3608.0,133.9924,134.0217,133.9143,133.9826,3608.0
2023-04-26 14:05:00,137.18,137.22,137.15,137.16,3385.0,133.9338,133.9729,133.9045,133.9143,3385.0
2023-04-26 14:10:00,137.16,137.25,137.09,137.25,4233.0,133.9143,134.0022,133.846,134.0022,4233.0
2023-04-26 14:15:00,137.26,137.31,137.22,137.26,2709.0,134.0119,134.0608,133.9729,134.0119,2709.0
2023-04-26 14:20:00,137.3,137.48,137.3,137.45,4458.0,134.051,134.2267,134.051,134.1974,4458.0
2023-04-26 14:25:00,137.47,137.65,137.47,137.63,4878.0,134.217,134.3927,134.217,134.3732,4878.0
2023-04-26 14:30:00,137.6,137.66,137.54,137.64,4199.0,134.3439,134.4025,134.2853,134.3829,4199.0
2023-04-26 14:35:00,137.63,137.64,137.51,137.61,5600.0,134.3732,134.3829,134.256,134.3537,5600.0
2023-04-26 14:40:00,137.59,137.62,137.56,137.58,4047.0,134.3341,134.3634,134.3048,134.3244,4047.0
2023-04-26 14:45:00,137.55,137.6,137.52,137.55,3724.0,134.2951,134.3439,134.2658,134.2951,3724.0
2023-04-26 14:50:00,137.53,137.53,137.37,137.44,6194.0,134.2755,134.2755,134.1193,134.1877,6194.0
2023-04-26 14:55:00,137.41,137.51,137.34,137.47,5320.0,134.1584,134.256,134.09,134.217,5320.0
2023-04-26 15:00:00,137.43,137.54,137.41,137.54,3572.0,134.1779,134.2853,134.1584,134.2853,3572.0
2023-04-26 15:05:00,137.54,137.64,137.52,137.61,5269.0,134.2853,134.3829,134.2658,134.3537,5269.0
2023-04-26 15:10:00,137.63,137.64,137.56,137.59,5018.0,134.3732,134.3829,134.3048,134.3341,5018.0
2023-04-26 15:15:00,137.59,137.61,137.51,137.51,8796.0,134.3341,134.3537,134.256,134.256,8796.0
2023-04-26 15:20:00,137.5,137.5,137.39,137.39,5237.0,134.2463,134.2463,134.1389,134.1389,5237.0
2023-04-26 15:25:00,137.39,137.52,137.37,137.48,7102.0,134.1389,134.2658,134.1193,134.2267,7102.0
2023-04-26 15:30:00,137.48,137.49,137.37,137.41,12367.0,134.2267,134.2365,134.1193,134.1584,12367.0
2023-04-26 15:35:00,137.41,137.6,137.4,137.59,20150.0,134.1584,134.3439,134.1486,134.3341,20150.0
2023-04-26 15:40:00,137.59,137.68,137.56,137.66,23892.0,134.3341,134.422,134.3048,134.4025,23892.0
2023-04-26 15:45:00,137.64,137.64,137.47,137.5,41178.0,134.3829,134.3829,134.217,134.2463,41178.0
2023-04-26 15:50:00,137.49,137.51,137.33,137.33,58076.0,134.2365,134.256,134.0803,134.0803,58076.0
2023-04-26 15:55:00,137.36,137.38,137.18,137.21,133786.0,134.1096,134.1291,133.9338,133.9631,133786.0
2023-04-27 09:30:00,137.34,138.22,135.83,136.06,52395.0,134.09,134.9492,132.6158,132.8403,52395.0
2023-04-27 09:35:00,136.06,136.54,136.03,136.11,23197.0,132.8403,133.309,132.811,132.8891,23197.0
2023-04-27 09:40:00,136.2,136.25,135.57,136.01,17657.0,132.977,133.0258,132.3619,132.7915,17657.0
2023-04-27 09:45:00,136.1,136.1,135.33,135.53,15719.0,132.8794,132.8794,132.1276,132.3229,15719.0
2023-04-27 09:50:00,135.61,136.02,135.47,135.78,10549.0,132.401,132.8013,132.2643,132.567,10549.0
2023-04-27 09:55:00,135.82,136.68,135.74,136.59,9104.0,132.606,133.4457,132.5279,133.3578,9104.0
2023-04-27 10:00:00,136.56,136.58,136.32,136.48,12168.0,133.3285,133.348,133.0942,133.2504,12168.0
2023-04-27 10:05:00,136.5,136.72,136.44,136.55,14721.0,133.2699,133.4847,133.2113,133.3187,14721.0
2023-04-27 10:10:00,136.45,137.03,136.38,137.03,12889.0,133.2211,133.7874,133.1528,133.7874,12889.0
2023-04-27 10:15:00,137.02,137.68,137.02,137.39,8331.0,133.7776,134.422,133.7776,134.1389,8331.0
2023-04-27 10:20:00,137.44,137.56,137.27,137.4,7547.0,134.1877,134.3048,134.0217,134.1486,7547.0
2023-04-27 10:25:00,137.4,137.43,137.0,137.05,12418.0,134.1486,134.1779,133.7581,133.8069,12418.0
2023-04-27 10:30:00,137.05,137.16,136.59,136.63,29503.0,133.8069,133.9143,133.3578,133.3968,29503.0
2023-04-27 10:35:00,136.56,136.58,136.22,136.22,13488.0,133.3285,133.348,132.9965,132.9965,13488.0
2023-04-27 10:40:00,136.19,136.29,136.05,136.22,12715.0,132.9673,133.0649,132.8306,132.9965,12715.0
2023-04-27 10:45:00,136.25,136.37,136.17,136.31,25583.0,133.0258,133.143,132.9477,133.0844,25583.0
2023-04-27 10:50:00,136.29,136.31,135.93,136.31,18363.0,133.0649,133.0844,132.7134,133.0844,18363.0
2023-04-27 10:55:00,136.25,136.59,136.25,136.46,7893.0,133.0258,133.3578,133.0258,133.2309,7893.0
2023-04-27 11:00:00,136.46,136.58,136.33,136.48,19438.0,133.2309,133.348,133.1039,133.2504,19438.0
2023-04-27 11:05:00,136.56,136.68,136.46,136.47,7974.0,133.3285,133.4457,133.2309,133.2406,7974.0
2023-04-27 11:10:00,136.43,136.5,136.27,136.42,6401.0,133.2016,133.2699,133.0454,133.1918,6401.0
2023-04-27 11:15:00,136.42,136.69,136.41,136.68,11147.0,133.1918,133.4554,133.1821,133.4457,11147.0
2023-04-27 11:20:00,136.58,136.69,136.49,136.59,14477.0,133.348,133.4554,133.2602,133.3578,14477.0
2023-04-27 11:25:00,136.58,136.69,136.55,136.57,9228.0,133.348,133.4554,133.3187,133.3383,9228.0
2023-04-27 11:30:00,136.61,136.72,136.38,136.5,42070.0,133.3773,133.4847,133.1528,133.2699,42070.0
2023-04-27 11:35:00,136.54,136.56,136.25,136.28,15995.0,133.309,133.3285,133.0258,133.0551,15995.0
2023-04-27 11:40:00,136.28,136.29,136.18,136.18,12809.0,133.0551,133.0649,132.9575,132.9575,12809.0
2023-04-27 11:45:00,136.16,136.19,136.08,136.15,10267.0,132.938,132.9673,132.8599,132.9282,10267.0
2023-04-27 11:50:00,136.15,136.45,136.13,136.41,18964.0,132.9282,133.2211,132.9087,133.1821,18964.0
2023-04-27 11:55:00,136.41,136.54,136.39,136.53,14620.0,133.1821,133.309,133.1625,133.2992,14620.0
2023-04-27 12:00:00,136.56,137.08,136.52,136.89,38644.0,133.3285,133.8362,133.2894,133.6507,38644.0
2023-04-27 12:05:00,136.85,136.85,136.64,136.75,17760.0,133.6116,133.6116,133.4066,133.514,17760.0
2023-04-27 12:10:00,136.73,136.75,136.65,136.7,5641.0,133.4945,133.514,133.4164,133.4652,5641.0
2023-04-27 12:15:00,136.74,136.9,136.73,136.78,10943.0,133.5042,133.6605,133.4945,133.5433,10943.0
2023-04-27 12:20:00,136.78,136.83,136.72,136.76,13395.0,133.5433,133.5921,133.4847,133.5238,13395.0
2023-04-27 12:25:00,136.76,136.81,136.65,136.68,6062.0,133.5238,133.5726,133.4164,133.4457,6062.0
2023-04-27 12:30:00,136.68,136.91,136.67,136.85,15991.0,133.4457,133.6702,133.4359,133.6116,15991.0
2023-04-27 12:35:00,136.87,136.98,136.85,136.91,6625.0,133.6312,133.7386,133.6116,133.6702,6625.0
2023-04-27 12:40:00,136.92,136.92,136.79,136.81,5032.0,133.68,133.68,133.5531,133.5726,5032.0
2023-04-27 12:45:00,136.81,137.09,136.76,137.09,2007.0,133.5726,133.846,133.5238,133.846,2007.0
2023-04-27 12:50:00,137.21,137.24,137.12,137.12,4987.0,133.9631,133.9924,133.8752,133.8752,4987.0
2023-04-27 12:55:00,137.1,137.18,137.1,137.13,1815.0,133.8557,133.9338,133.8557,133.885,1815.0
2023-04-27 13:00:00,137.13,137.21,137.12,137.16,4325.0,133.885,133.9631,133.8752,133.9143,4325.0
2023-04-27 13:05:00,137.14,137.22,137.07,137.07,4889.0,133.8948,133.9729,133.8264,133.8264,4889.0
2023-04-27 13:10:00,137.09,137.12,137.06,137.09,3126.0,133.846,133.8752,133.8167,133.846,3126.0
2023-04-27 13:15:00,137.05,137.22,137.05,137.08,5858.0,133.8069,133.9729,133.8069,133.8362,5858.0
2023-04-27 13:20:00,137.11,137.12,137.01,137.05,5558.0,133.8655,133.8752,133.7679,133.8069,5558.0
2023-04-27 13:25:00,137.06,137.14,137.03,137.03,4287.0,133.8167,133.8948,133.7874,133.7874,4287.0
2023-04-27 13:30:00,137.02,137.21,137.01,137.18,5069.0,133.7776,133.9631,133.7679,133.9338,5069.0
2023-04-27 13:35:00,137.17,137.36,137.17,137.35,2301.0,133.9241,134.1096,133.9241,134.0998,2301.0
2023-04-27 13:40:00,137.4,137.49,137.39,137.44,4479.0,134.1486,134.2365,134.1389,134.1877,4479.0
2023-04-27 13:45:00,137.44,137.64,137.41,137.52,4526.0,134.1877,134.3829,134.1584,134.2658,4526.0
2023-04-27 13:50:00,137.52,137.7,137.52,137.6,5717.0,134.2658,134.4415,134.2658,134.3439,5717.0
2023-04-27 13:55:00,137.62,137.65,137.54,137.56,6429.0,134.3634,134.3927,134.2853,134.3048,6429.0
2023-04-27 14:00:00,137.56,137.68,137.56,137.67,8376.0,134.3048,134.422,134.3048,134.4122,8376.0
2023-04-27 14:05:00,137.65,137.85,137.65,137.75,8740.0,134.3927,134.588,134.3927,134.4903,8740.0
2023-04-27 14:10:00,137.73,137.83,137.73,137.78,18255.0,134.4708,134.5684,134.4708,134.5196,18255.0
2023-04-27 14:15:00,137.8,137.98,137.76,137.96,10734.0,134.5392,134.7149,134.5001,134.6954,10734.0
2023-04-27 14:20:00,137.96,137.97,137.86,137.94,7166.0,134.6954,134.7051,134.5977,134.6758,7166.0
2023-04-27 14:25:00,137.98,137.98,137.87,137.96,6388.0,134.7149,134.7149,134.6075,134.6954,6388.0
2023-04-27 14:30:00,137.96,138.01,137.89,137.92,5666.0,134.6954,134.7442,134.627,134.6563,5666.0
2023-04-27 14:35:00,137.94,137.98,137.75,137.81,6165.0,134.6758,134.7149,134.4903,134.5489,6165.0
2023-04-27 14:40:00,137.84,137.88,137.77,137.77,4762.0,134.5782,134.6173,134.5099,134.5099,4762.0
2023-04-27 14:45:00,137.75,137.76,137.66,137.72,15698.0,134.4903,134.5001,134.4025,134.4611,15698.0
2023-04-27 14:50:00,137.72,137.72,137.55,137.63,16439.0,134.4611,134.4611,134.2951,134.3732,16439.0
2023-04-27 14:55:00,137.59,137.65,137.52,137.65,28266.0,134.3341,134.3927,134.2658,134.3927,28266.0
2023-04-27 15:00:00,137.64,137.64,137.45,137.49,15417.0,134.3829,134.3829,134.1974,134.2365,15417.0
2023-04-27 15:05:00,137.48,137.51,137.2,137.27,15946.0,134.2267,134.256,133.9534,134.0217,15946.0
2023-04-27 15:10:00,137.24,137.29,137.1,137.25,20039.0,133.9924,134.0412,133.8557,134.0022,20039.0
2023-04-27 15:15:00,137.27,137.52,137.26,137.45,13906.0,134.0217,134.2658,134.0119,134.1974,13906.0
2023-04-27 15:20:00,137.47,137.61,137.46,137.52,13412.0,134.217,134.3537,134.2072,134.2658,13412.0
2023-04-27 15:25:00,137.53,137.59,137.44,137.49,10322.0,134.2755,134.3341,134.1877,134.2365,10322.0
2023-04-27 15:30:00,137.49,137.61,137.42,137.45,11217.0,134.2365,134.3537,134.1682,134.1974,11217.0
2023-04-27 15:35:00,137.46,137.58,137.4,137.44,11430.0,134.2072,134.3244,134.1486,134.1877,11430.0
2023-04-27 15:40:00,137.44,137.6,137.38,137.5,16829.0,134.1877,134.3439,134.1291,134.2463,16829.0
2023-04-27 15:45:00,137.5,137.69,137.49,137.67,21273.0,134.2463,134.4318,134.2365,134.4122,21273.0
2023-04-27 15:50:00,137.65,137.71,137.47,137.5,37557.0,134.3927,134.4513,134.217,134.2463,37557.0
2023-04-27 15:55:00,137.48,137.78,137.48,137.71,88944.0,134.2267,134.5196,134.2267,134.4513,88944.0
2023-04-28 09:30:00,139.98,143.98,138.72,143.93,113117.0,136.6676,140.5729,135.4374,140.5241,113117.0
2023-04-28 09:35:00,143.59,143.6,141.05,141.5,49150.0,140.1921,140.2019,137.7123,138.1516,49150.0
2023-04-28 09:40:00,141.58,142.71,141.5,142.71,6378.0,138.2297,139.333,138.1516,139.333,6378.0
2023-04-28 09:45:00,142.75,143.45,142.58,143.28,17811.0,139.372,140.0555,139.206,139.8895,17811.0
2023-04-28 09:50:00,143.13,143.63,142.98,143.18,26913.0,139.743,140.2312,139.5966,139.7918,26913.0
2023-04-28 09:55:00,143.23,144.08,143.19,144.07,51524.0,139.8407,140.6706,139.8016,140.6608,51524.0
2023-04-28 10:00:00,144.07,144.65,144.05,144.33,22603.0,140.6608,141.2271,140.6413,140.9146,22603.0
2023-04-28 10:05:00,144.4,144.71,144.12,144.2,43309.0,140.983,141.2856,140.7096,140.7877,43309.0
2023-04-28 10:10:00,144.12,144.35,143.79,144.07,11110.0,140.7096,140.9342,140.3874,140.6608,11110.0
2023-04-28 10:15:00,144.02,144.53,143.94,144.24,15159.0,140.612,141.1099,140.5339,140.8268,15159.0
2023-04-28 10:20:00,144.24,144.24,143.91,143.97,14860.0,140.8268,140.8268,140.5046,140.5632,14860.0
2023-04-28 10:25:00,143.92,144.11,143.8,143.9,37376.0,140.5143,140.6998,140.3972,140.4948,37376.0
2023-04-28 10:30:00,143.92,144.54,143.92,144.5,18377.0,140.5143,141.1197,140.5143,141.0806,18377.0
2023-04-28 10:35:00,144.41,144.73,144.09,144.09,20215.0,140.9927,141.3052,140.6803,140.6803,20215.0
2023-04-28 10:40:00,144.03,144.1,143.76,143.9,20688.0,140.6217,140.6901,140.3581,140.4948,20688.0
2023-04-28 10:45:00,143.83,143.9,143.61,143.64,7755.0,140.4265,140.4948,140.2117,140.241,7755.0
2023-04-28 10:50:00,143.64,144.15,143.63,144.02,29850.0,140.241,140.7389,140.2312,140.612,29850.0
2023-04-28 10:55:00,144.03,144.38,143.87,144.12,6669.0,140.6217,140.9635,140.4655,140.7096,6669.0
2023-04-28 11:00:00,144.0,144.05,143.44,143.57,8893.0,140.5924,140.6413,140.0457,140.1726,8893.0
2023-04-28 11:05:00,143.61,143.9,143.54,143.76,9639.0,140.2117,140.4948,140.1433,140.3581,9639.0
2023-04-28 11:10:00,143.8,144.19,143.79,144.09,7863.0,140.3972,140.7779,140.3874,140.6803,7863.0
2023-04-28 11:15:00,144.05,144.1,143.9,143.92,3924.0,140.6413,140.6901,140.4948,140.5143,3924.0
2023-04-28 11:20:00,143.91,143.96,143.72,143.73,4899.0,140.5046,140.5534,140.3191,140.3288,4899.0
2023-04-28 11:25:00,143.72,144.0,143.68,143.97,9353.0,140.3191,140.5924,140.28,140.5632,9353.0
2023-04-28 11:30:00,143.99,144.2,143.94,143.94,3969.0,140.5827,140.7877,140.5339,140.5339,3969.0
2023-04-28 11:35:00,144.02,144.22,144.02,144.12,6362.0,140.612,140.8072,140.612,140.7096,6362.0
2023-04-28 11:40:00,144.07,144.18,143.97,144.04,11280.0,140.6608,140.7682,140.5632,140.6315,11280.0
2023-04-28 11:45:00,144.05,144.1,143.4,144.05,8842.0,140.6413,140.6901,140.0066,140.6413,8842.0
2023-04-28 11:50:00,144.02,144.26,144.02,144.19,6920.0,140.612,140.8463,140.612,140.7779,6920.0
2023-04-28 11:55:00,144.19,144.37,144.15,144.25,12237.0,140.7779,140.9537,140.7389,140.8365,12237.0
2023-04-28 12:00:00,144.25,144.3,144.16,144.28,9694.0,140.8365,140.8853,140.7487,140.8658,9694.0
2023-04-28 12:05:00,144.28,144.35,144.23,144.24,7156.0,140.8658,140.9342,140.817,140.8268,7156.0
2023-04-28 12:10:00,144.25,144.53,144.24,144.33,11440.0,140.8365,141.1099,140.8268,140.9146,11440.0
2023-04-28 12:15:00,144.29,144.35,144.21,144.28,10012.0,140.8756,140.9342,140.7975,140.8658,10012.0
2023-04-28 12:20:00,144.25,144.45,144.21,144.41,7163.0,140.8365,141.0318,140.7975,140.9927,7163.0
2023-04-28 12:25:00,144.39,144.39,144.22,144.34,4502.0,140.9732,140.9732,140.8072,140.9244,4502.0
2023-04-28 12:30:00,144.31,144.42,144.22,144.3,9338.0,140.8951,141.0025,140.8072,140.8853,9338.0
2023-04-28 12:35:00,144.31,144.35,144.24,144.33,7055.0,140.8951,140.9342,140.8268,140.9146,7055.0
2023-04-28 12:40:00,144.35,144.46,144.35,144.39,4412.0,140.9342,141.0416,140.9342,140.9732,4412.0
2023-04-28 12:45:00,144.39,144.4,144.08,144.23,11390.0,140.9732,140.983,140.6706,140.817,11390.0
2023-04-28 12:50:00,144.29,144.32,144.21,144.3,5002.0,140.8756,140.9049,140.7975,140.8853,5002.0
2023-04-28 12:55:00,144.33,144.4,144.22,144.36,5613.0,140.9146,140.983,140.8072,140.9439,5613.0
2023-04-28 13:00:00,144.37,144.37,144.22,144.25,4888.0,140.9537,140.9537,140.8072,140.8365,4888.0
2023-04-28 13:05:00,144.24,144.36,144.13,144.19,5428.0,140.8268,140.9439,140.7194,140.7779,5428.0
2023-04-28 13:10:00,144.13,144.15,143.88,144.12,9207.0,140.7194,140.7389,140.4753,140.7096,9207.0
2023-04-28 13:15:00,144.17,144.2,144.08,144.15,4903.0,140.7584,140.7877,140.6706,140.7389,4903.0
2023-04-28 13:20:00,144.13,144.2,144.11,144.18,4073.0,140.7194,140.7877,140.6998,140.7682,4073.0
2023-04-28 13:25:00,144.21,144.23,144.04,144.05,5505.0,140.7975,140.817,140.6315,140.6413,5505.0
2023-04-28 13:30:00,144.06,144.11,143.93,143.97,5192.0,140.651,140.6998,140.5241,140.5632,5192.0
2023-04-28 13:35:00,143.97,144.1,143.92,144.01,6516.0,140.5632,140.6901,140.5143,140.6022,6516.0
2023-04-28 13:40:00,144.0,144.0,143.9,143.99,4496.0,140.5924,140.5924,140.4948,140.5827,4496.0
2023-04-28 13:45:00,143.97,144.05,143.93,143.94,4333.0,140.5632,140.6413,140.5241,140.5339,4333.0
2023-04-28 13:50:00,143.91,143.95,143.8,143.85,4482.0,140.5046,140.5436,140.3972,140.446,4482.0
2023-04-28 13:55:00,143.84,144.02,143.81,144.02,7139.0,140.4362,140.612,140.4069,140.612,7139.0
2023-04-28 14:00:00,144.05,144.29,144.03,144.28,5368.0,140.6413,140.8756,140.6217,140.8658,5368.0
2023-04-28 14:05:00,144.28,144.37,144.23,144.37,6045.0,140.8658,140.9537,140.817,140.9537,6045.0
2023-04-28 14:10:00,144.33,144.33,144.06,144.16,5258.0,140.9146,140.9146,140.651,140.7487,5258.0
2023-04-28 14:15:00,144.2,144.39,144.2,144.37,4618.0,140.7877,140.9732,140.7877,140.9537,4618.0
2023-04-28 14:20:00,144.38,144.38,144.26,144.38,4881.0,140.9635,140.9635,140.8463,140.9635,4881.0
2023-04-28 14:25:00,144.36,144.37,144.13,144.2,6935.0,140.9439,140.9537,140.7194,140.7877,6935.0
2023-04-28 14:30:00,144.23,144.23,144.01,144.05,6964.0,140.817,140.817,140.6022,140.6413,6964.0
2023-04-28 14:35:00,144.09,144.18,144.02,144.18,7244.0,140.6803,140.7682,140.612,140.7682,7244.0
2023-04-28 14:40:00,144.22,144.34,144.17,144.28,7590.0,140.8072,140.9244,140.7584,140.8658,7590.0
2023-04-28 14:45:00,144.23,144.25,144.17,144.21,5580.0,140.817,140.8365,140.7584,140.7975,5580.0
2023-04-28 14:50:00,144.21,144.46,144.2,144.39,11343.0,140.7975,141.0416,140.7877,140.9732,11343.0
2023-04-28 14:55:00,144.39,144.55,144.39,144.55,7472.0,140.9732,141.1294,140.9732,141.1294,7472.0
2023-04-28 15:00:00,144.54,144.58,144.32,144.52,14754.0,141.1197,141.1587,140.9049,141.1001,14754.0
2023-04-28 15:05:00,144.53,144.6,144.48,144.52,9382.0,141.1099,141.1782,141.0611,141.1001,9382.0
2023-04-28 15:10:00,144.52,144.61,144.49,144.59,9858.0,141.1001,141.188,141.0708,141.1685,9858.0
2023-04-28 15:15:00,144.6,144.78,144.6,144.78,13388.0,141.1782,141.354,141.1782,141.354,13388.0
2023-04-28 15:20:00,144.75,144.76,144.64,144.69,9877.0,141.3247,141.3345,141.2173,141.2661,9877.0
2023-04-28 15:25:00,144.7,144.82,144.68,144.68,12253.0,141.2759,141.393,141.2564,141.2564,12253.0
2023-04-28 15:30:00,144.71,144.79,144.63,144.75,12529.0,141.2856,141.3637,141.2075,141.3247,12529.0
2023-04-28 15:35:00,144.73,144.83,144.69,144.77,15049.0,141.3052,141.4028,141.2661,141.3442,15049.0
2023-04-28 15:40:00,144.77,144.91,144.75,144.91,24932.0,141.3442,141.4809,141.3247,141.4809,24932.0
2023-04-28 15:45:00,144.9,144.93,144.77,144.79,28195.0,141.4711,141.5004,141.3442,141.3637,28195.0
2023-04-28 15:50:00,144.79,144.82,144.63,144.76,42967.0,141.3637,141.393,141.2075,141.3345,42967.0
2023-04-28 15:55:00,144.77,144.86,144.58,144.61,149075.0,141.3442,141.4321,141.1587,141.188,149075.0
2023-05-01 09:30:00,144.72,145.28,144.4,145.28,24467.0,141.2954,141.8422,140.983,141.8422,24467.0
2023-05-01 09:35:00,145.28,145.31,144.93,145.28,22559.0,141.8422,141.8714,141.5004,141.8422,22559.0
2023-05-01 09:40:00,145.25,145.25,144.9,145.25,6410.0,141.8129,141.8129,141.4711,141.8129,6410.0
2023-05-01 09:45:00,145.28,145.49,144.92,145.3,8404.0,141.8422,142.0472,141.4907,141.8617,8404.0
2023-05-01 09:50:00,145.34,145.42,145.17,145.17,5034.0,141.9007,141.9788,141.7348,141.7348,5034.0
2023-05-01 09:55:00,145.28,145.36,145.19,145.25,6610.0,141.8422,141.9203,141.7543,141.8129,6610.0
2023-05-01 10:00:00,145.28,145.3,144.9,144.91,4670.0,141.8422,141.8617,141.4711,141.4809,4670.0
2023-05-01 10:05:00,144.92,144.96,144.58,144.65,5237.0,141.4907,141.5297,141.1587,141.2271,5237.0
2023-05-01 10:10:00,144.66,144.84,144.65,144.69,8640.0,141.2368,141.4126,141.2271,141.2661,8640.0
2023-05-01 10:15:00,144.73,144.84,144.55,144.57,11167.0,141.3052,141.4126,141.1294,141.149,11167.0
2023-05-01 10:20:00,144.56,144.82,144.42,144.77,5369.0,141.1392,141.393,141.0025,141.3442,5369.0
2023-05-01 10:25:00,144.74,144.74,144.43,144.55,3945.0,141.3149,141.3149,141.0123,141.1294,3945.0
2023-05-01 10:30:00,144.51,144.61,144.51,144.55,4617.0,141.0904,141.188,141.0904,141.1294,4617.0
2023-05-01 10:35:00,144.58,144.69,144.52,144.53,3465.0,141.1587,141.2661,141.1001,141.1099,3465.0
2023-05-01 10:40:00,144.7,144.78,144.54,144.78,32042.0,141.2759,141.354,141.1197,141.354,32042.0
2023-05-01 10:45:00,144.76,144.91,144.76,144.85,4045.0,141.3345,141.4809,141.3345,141.4223,4045.0
2023-05-01 10:50:00,144.89,144.91,144.75,144.8,5059.0,141.4614,141.4809,141.3247,141.3735,5059.0
2023-05-01 10:55:00,144.82,144.86,144.67,144.72,4341.0,141.393,141.4321,141.2466,141.2954,4341.0
2023-05-01 11:00:00,144.74,144.78,144.69,144.69,2798.0,141.3149,141.354,141.2661,141.2661,2798.0
2023-05-01 11:05:00,144.68,144.75,144.59,144.75,6381.0,141.2564,141.3247,141.1685,141.3247,6381.0
2023-05-01 11:10:00,144.76,144.84,144.73,144.84,5321.0,141.3345,141.4126,141.3052,141.4126,5321.0
2023-05-01 11:15:00,144.84,145.03,144.81,144.99,3855.0,141.4126,141.5981,141.3833,141.559,3855.0
2023-05-01 11:20:00,144.99,145.1,144.98,145.1,6001.0,141.559,141.6664,141.5493,141.6664,6001.0
2023-05-01 11:25:00,145.09,145.13,145.02,145.11,4958.0,141.6567,141.6957,141.5883,141.6762,4958.0
2023-05-01 11:30:00,145.05,145.18,145.04,145.15,4834.0,141.6176,141.7445,141.6078,141.7152,4834.0
2023-05-01 11:35:00,145.17,145.3,145.12,145.3,3674.0,141.7348,141.8617,141.6859,141.8617,3674.0
2023-05-01 11:40:00,145.3,145.51,145.29,145.5,6789.0,141.8617,142.0667,141.8519,142.0569,6789.0
2023-05-01 11:45:00,145.53,145.54,145.42,145.53,3441.0,142.0862,142.096,141.9788,142.0862,3441.0
2023-05-01 11:50:00,145.52,145.52,145.4,145.47,4252.0,142.0765,142.0765,141.9593,142.0277,4252.0
2023-05-01 11:55:00,145.49,145.57,145.43,145.56,3417.0,142.0472,142.1253,141.9886,142.1155,3417.0
2023-05-01 12:00:00,145.55,145.6,145.39,145.39,11509.0,142.1058,142.1546,141.9496,141.9496,11509.0
2023-05-01 12:05:00,145.4,145.59,145.39,145.58,8281.0,141.9593,142.1448,141.9496,142.1351,8281.0
2023-05-01 12:10:00,145.59,145.72,145.59,145.67,3383.0,142.1448,142.2717,142.1448,142.2229,3383.0
2023-05-01 12:15:00,145.7,145.7,145.5,145.5,6137.0,142.2522,142.2522,142.0569,142.0569,6137.0
2023-05-01 12:20:00,145.5,145.51,145.43,145.44,9249.0,142.0569,142.0667,141.9886,141.9984,9249.0
2023-05-01 12:25:00,145.44,145.47,145.28,145.31,3361.0,141.9984,142.0277,141.8422,141.8714,3361.0
2023-05-01 12:30:00,145.3,145.41,145.26,145.3,4750.0,141.8617,141.9691,141.8226,141.8617,4750.0
2023-05-01 12:35:00,145.31,145.48,145.29,145.45,1800.0,141.8714,142.0374,141.8519,142.0081,1800.0
2023-05-01 12:40:00,145.47,145.48,145.22,145.31,18144.0,142.0277,142.0374,141.7836,141.8714,18144.0
2023-05-01 12:45:00,145.29,145.29,145.17,145.18,1038.0,141.8519,141.8519,141.7348,141.7445,1038.0
2023-05-01 12:50:00,145.21,145.25,145.11,145.25,4916.0,141.7738,141.8129,141.6762,141.8129,4916.0
2023-05-01 12:55:00,145.29,145.32,145.2,145.22,4334.0,141.8519,141.8812,141.764,141.7836,4334.0
2023-05-01 13:00:00,145.2,145.24,145.13,145.13,3112.0,141.764,141.8031,141.6957,141.6957,3112.0
2023-05-01 13:05:00,145.11,145.2,145.07,145.17,2561.0,141.6762,141.764,141.6371,141.7348,2561.0
2023-05-01 13:10:00,145.16,145.23,145.09,145.09,4858.0,141.725,141.7933,141.6567,141.6567,4858.0
2023-05-01 13:15:00,145.14,145.14,145.06,145.1,1700.0,141.7055,141.7055,141.6274,141.6664,1700.0
2023-05-01 13:20:00,145.13,145.17,145.09,145.09,2319.0,141.6957,141.7348,141.6567,141.6567,2319.0
2023-05-01 13:25:00,145.12,145.12,144.99,144.99,2749.0,141.6859,141.6859,141.559,141.559,2749.0
2023-05-01 13:30:00,144.97,145.06,144.97,145.03,4473.0,141.5395,141.6274,141.5395,141.5981,4473.0
2023-05-01 13:35:00,145.05,145.09,145.0,145.09,6903.0,141.6176,141.6567,141.5688,141.6567,6903.0
2023-05-01 13:40:00,145.09,145.15,145.09,145.15,2516.0,141.6567,141.7152,141.6567,141.7152,2516.0
2023-05-01 13:45:00,145.16,145.25,145.16,145.25,4758.0,141.725,141.8129,141.725,141.8129,4758.0
2023-05-01 13:50:00,145.25,145.28,145.11,145.12,5248.0,141.8129,141.8422,141.6762,141.6859,5248.0
2023-05-01 13:55:00,145.12,145.19,145.12,145.17,3232.0,141.6859,141.7543,141.6859,141.7348,3232.0
2023-05-01 14:00:00,145.17,145.17,145.11,145.13,2687.0,141.7348,141.7348,141.6762,141.6957,2687.0
2023-05-01 14:05:00,145.12,145.13,145.02,145.11,3147.0,141.6859,141.6957,141.5883,141.6762,3147.0
2023-05-01 14:10:00,145.12,145.12,144.99,145.0,4395.0,141.6859,141.6859,141.559,141.5688,4395.0
2023-05-01 14:15:00,145.0,145.1,145.0,145.09,4694.0,141.5688,141.6664,141.5688,141.6567,4694.0
2023-05-01 14:20:00,145.09,145.16,145.08,145.14,6371.0,141.6567,141.725,141.6469,141.7055,6371.0
2023-05-01 14:25:00,145.13,145.2,145.09,145.16,5700.0,141.6957,141.764,141.6567,141.725,5700.0
2023-05-01 14:30:00,145.12,145.12,145.0,145.05,4064.0,141.6859,141.6859,141.5688,141.6176,4064.0
2023-05-01 14:35:00,145.03,145.04,144.97,145.0,6678.0,141.5981,141.6078,141.5395,141.5688,6678.0
2023-05-01 14:40:00,144.99,145.04,144.97,145.0,5443.0,141.559,141.6078,141.5395,141.5688,5443.0
2023-05-01 14:45:00,145.0,145.04,144.99,145.0,4449.0,141.5688,141.6078,141.559,141.5688,4449.0
2023-05-01 14:50:00,145.03,145.05,144.99,145.01,3095.0,141.5981,141.6176,141.559,141.5785,3095.0
2023-05-01 14:55:00,145.0,145.12,145.0,145.09,4811.0,141.5688,141.6859,141.5688,141.6567,4811.0
2023-05-01 15:00:00,145.11,145.12,145.02,145.11,4160.0,141.6762,141.6859,141.5883,141.6762,4160.0
2023-05-01 15:05:00,145.11,145.19,145.11,145.17,3553.0,141.6762,141.7543,141.6762,141.7348,3553.0
2023-05-01 15:10:00,145.17,145.2,145.1,145.12,5339.0,141.7348,141.764,141.6664,141.6859,5339.0
2023-05-01 15:15:00,145.12,145.18,145.08,145.17,6812.0,141.6859,141.7445,141.6469,141.7348,6812.0
2023-05-01 15:20:00,145.16,145.22,145.14,145.22,5743.0,141.725,141.7836,141.7055,141.7836,5743.0
2023-05-01 15:25:00,145.22,145.24,145.12,145.12,8102.0,141.7836,141.8031,141.6859,141.6859,8102.0
2023-05-01 15:30:00,145.1,145.22,145.06,145.15,7118.0,141.6664,141.7836,141.6274,141.7152,7118.0
2023-05-01 15:35:00,145.14,145.14,145.0,145.0,9343.0,141.7055,141.7055,141.5688,141.5688,9343.0
2023-05-01 15:40:00,144.99,145.12,144.98,145.0,13423.0,141.559,141.6859,141.5493,141.5688,13423.0
2023-05-01 15:45:00,145.02,145.22,145.02,145.18,15278.0,141.5883,141.7836,141.5883,141.7445,15278.0
2023-05-01 15:50:00,145.16,145.16,144.96,144.96,31565.0,141.725,141.725,141.5297,141.5297,31565.0
2023-05-01 15:55:00,144.98,145.08,144.94,144.99,66311.0,141.5493,141.6469,141.5102,141.559,66311.0
2023-05-02 09:30:00,145.16,145.4,144.66,144.66,13999.0,141.725,141.9593,141.2368,141.2368,13999.0
2023-05-02 09:35:00,144.53,145.16,144.53,145.09,4043.0,141.1099,141.725,141.1099,141.6567,4043.0
2023-05-02 09:40:00,144.98,144.98,144.76,144.82,2101.0,141.5493,141.5493,141.3345,141.393,2101.0
2023-05-02 09:45:00,144.84,145.11,144.76,145.11,2390.0,141.4126,141.6762,141.3345,141.6762,2390.0
2023-05-02 09:50:00,145.1,145.85,145.03,145.85,24396.0,141.6664,142.3987,141.5981,142.3987,24396.0
2023-05-02 09:55:00,145.93,145.97,145.6,145.63,30715.0,142.4768,142.5158,142.1546,142.1839,30715.0
2023-05-02 10:00:00,145.66,145.74,145.45,145.5,4717.0,142.2132,142.2913,142.0081,142.0569,4717.0
2023-05-02 10:05:00,145.58,145.58,145.29,145.31,6435.0,142.1351,142.1351,141.8519,141.8714,6435.0
2023-05-02 10:10:00,145.31,145.44,145.27,145.4,7821.0,141.8714,141.9984,141.8324,141.9593,7821.0
2023-05-02 10:15:00,145.41,145.5,145.31,145.44,6129.0,141.9691,142.0569,141.8714,141.9984,6129.0
2023-05-02 10:20:00,145.43,145.44,144.86,144.87,4421.0,141.9886,141.9984,141.4321,141.4419,4421.0
2023-05-02 10:25:00,144.81,144.83,144.38,144.5,8368.0,141.3833,141.4028,140.9635,141.0806,8368.0
2023-05-02 10:30:00,144.49,144.51,144.28,144.28,7328.0,141.0708,141.0904,140.8658,140.8658,7328.0
2023-05-02 10:35:00,144.34,144.52,144.34,144.51,6544.0,140.9244,141.1001,140.9244,141.0904,6544.0
2023-05-02 10:40:00,144.53,144.58,144.48,144.49,1521.0,141.1099,141.1587,141.0611,141.0708,1521.0
2023-05-02 10:45:00,144.46,144.53,144.39,144.47,4622.0,141.0416,141.1099,140.9732,141.0513,4622.0
2023-05-02 10:50:00,144.46,144.47,144.24,144.43,9923.0,141.0416,141.0513,140.8268,141.0123,9923.0
2023-05-02 10:55:00,144.4,144.44,144.27,144.42,4094.0,140.983,141.022,140.8561,141.0025,4094.0
2023-05-02 11:00:00,144.41,144.43,144.14,144.23,6001.0,140.9927,141.0123,140.7291,140.817,6001.0
2023-05-02 11:05:00,144.22,144.22,144.0,144.07,3890.0,140.8072,140.8072,140.5924,140.6608,3890.0
2023-05-02 11:10:00,144.13,144.13,143.93,143.94,3735.0,140.7194,140.7194,140.5241,140.5339,3735.0
2023-05-02 11:15:00,143.91,144.03,143.9,143.9,6283.0,140.5046,140.6217,140.4948,140.4948,6283.0
2023-05-02 11:20:00,143.93,143.93,143.73,143.88,7050.0,140.5241,140.5241,140.3288,140.4753,7050.0
2023-05-02 11:25:00,143.89,143.89,143.69,143.86,4922.0,140.485,140.485,140.2898,140.4558,4922.0
2023-05-02 11:30:00,143.89,144.04,143.82,144.04,8888.0,140.485,140.6315,140.4167,140.6315,8888.0
2023-05-02 11:35:00,144.04,144.06,143.92,143.92,4494.0,140.6315,140.651,140.5143,140.5143,4494.0
2023-05-02 11:40:00,143.92,144.07,143.92,144.06,3969.0,140.5143,140.6608,140.5143,140.651,3969.0
2023-05-02 11:45:00,144.06,144.17,143.95,143.95,6160.0,140.651,140.7584,140.5436,140.5436,6160.0
2023-05-02 11:50:00,143.96,144.01,143.76,144.01,9722.0,140.5534,140.6022,140.3581,140.6022,9722.0
2023-05-02 11:55:00,144.02,144.12,143.93,144.08,4474.0,140.612,140.7096,140.5241,140.6706,4474.0
2023-05-02 12:00:00,144.12,144.17,144.09,144.17,3186.0,140.7096,140.7584,140.6803,140.7584,3186.0
2023-05-02 12:05:00,144.16,144.31,144.16,144.31,3819.0,140.7487,140.8951,140.7487,140.8951,3819.0
2023-05-02 12:10:00,144.31,144.4,144.25,144.4,3142.0,140.8951,140.983,140.8365,140.983,3142.0
2023-05-02 12:15:00,144.4,144.66,144.34,144.62,10562.0,140.983,141.2368,140.9244,141.1978,10562.0
2023-05-02 12:20:00,144.66,144.67,144.5,144.51,3134.0,141.2368,141.2466,141.0806,141.0904,3134.0
2023-05-02 12:25:00,144.52,144.67,144.51,144.64,2369.0,141.1001,141.2466,141.0904,141.2173,2369.0
2023-05-02 12:30:00,144.63,144.68,144.54,144.63,8327.0,141.2075,141.2564,141.1197,141.2075,8327.0
2023-05-02 12:35:00,144.64,144.76,144.63,144.64,6186.0,141.2173,141.3345,141.2075,141.2173,6186.0
2023-05-02 12:40:00,144.64,144.67,144.59,144.67,2184.0,141.2173,141.2466,141.1685,141.2466,2184.0
2023-05-02 12:45:00,144.68,144.72,144.63,144.63,3470.0,141.2564,141.2954,141.2075,141.2075,3470.0
2023-05-02 12:50:00,144.66,144.8,144.66,144.73,4744.0,141.2368,141.3735,141.2368,141.3052,4744.0
2023-05-02 12:55:00,144.72,144.73,144.55,144.64,2466.0,141.2954,141.3052,141.1294,141.2173,2466.0
2023-05-02 13:00:00,144.61,144.61,144.48,144.5,2111.0,141.188,141.188,141.0611,141.0806,2111.0
2023-05-02 13:05:00,144.5,144.53,144.35,144.43,4989.0,141.0806,141.1099,140.9342,141.0123,4989.0
2023-05-02 13:10:00,144.49,144.61,144.49,144.61,3071.0,141.0708,141.188,141.0708,141.188,3071.0
2023-05-02 13:15:00,144.67,144.71,144.64,144.65,4257.0,141.2466,141.2856,141.2173,141.2271,4257.0
2023-05-02 13:20:00,144.61,144.7,144.61,144.69,1842.0,141.188,141.2759,141.188,141.2661,1842.0
2023-05-02 13:25:00,144.73,144.77,144.71,144.73,3029.0,141.3052,141.3442,141.2856,141.3052,3029.0
2023-05-02 13:30:00,144.73,144.74,144.67,144.67,2993.0,141.3052,141.3149,141.2466,141.2466,2993.0
2023-05-02 13:35:00,144.66,144.71,144.61,144.69,5720.0,141.2368,141.2856,141.188,141.2661,5720.0
2023-05-02 13:40:00,144.65,144.8,144.65,144.75,12285.0,141.2271,141.3735,141.2271,141.3247,12285.0
2023-05-02 13:45:00,144.75,144.87,144.75,144.87,1468.0,141.3247,141.4419,141.3247,141.4419,1468.0
2023-05-02 13:50:00,144.9,144.9,144.79,144.82,4881.0,141.4711,141.4711,141.3637,141.393,4881.0
2023-05-02 13:55:00,144.8,144.84,144.73,144.84,3903.0,141.3735,141.4126,141.3052,141.4126,3903.0
2023-05-02 14:00:00,144.86,144.86,144.68,144.72,1900.0,141.4321,141.4321,141.2564,141.2954,1900.0
2023-05-02 14:05:00,144.69,144.77,144.69,144.76,3142.0,141.2661,141.3442,141.2661,141.3345,3142.0
2023-05-02 14:10:00,144.78,144.78,144.68,144.7,6751.0,141.354,141.354,141.2564,141.2759,6751.0
2023-05-02 14:15:00,144.68,144.85,144.67,144.83,3425.0,141.2564,141.4223,141.2466,141.4028,3425.0
2023-05-02 14:20:00,144.83,144.9,144.77,144.9,6889.0,141.4028,141.4711,141.3442,141.4711,6889.0
2023-05-02 14:25:00,144.93,144.95,144.87,144.91,11458.0,141.5004,141.52,141.4419,141.4809,11458.0
2023-05-02 14:30:00,144.95,145.06,144.94,145.04,4073.0,141.52,141.6274,141.5102,141.6078,4073.0
2023-05-02 14:35:00,145.04,145.04,144.92,145.03,3292.0,141.6078,141.6078,141.4907,141.5981,3292.0
2023-05-02 14:40:00,145.05,145.15,145.04,145.15,3619.0,141.6176,141.7152,141.6078,141.7152,3619.0
2023-05-02 14:45:00,145.17,145.2,145.13,145.14,6211.0,141.7348,141.764,141.6957,141.7055,6211.0
2023-05-02 14:50:00,145.15,145.19,145.09,145.19,5558.0,141.7152,141.7543,141.6567,141.7543,5558.0
2023-05-02 14:55:00,145.19,145.23,145.1,145.11,5397.0,141.7543,141.7933,141.6664,141.6762,5397.0
2023-05-02 15:00:00,145.1,145.27,145.1,145.11,6189.0,141.6664,141.8324,141.6664,141.6762,6189.0
2023-05-02 15:05:00,145.12,145.27,145.12,145.26,4987.0,141.6859,141.8324,141.6859,141.8226,4987.0
2023-05-02 15:10:00,145.28,145.43,145.28,145.42,7278.0,141.8422,141.9886,141.8422,141.9788,7278.0
2023-05-02 15:15:00,145.43,145.45,145.26,145.26,5996.0,141.9886,142.0081,141.8226,141.8226,5996.0
2023-05-02 15:20:00,145.28,145.4,145.25,145.35,4831.0,141.8422,141.9593,141.8129,141.9105,4831.0
2023-05-02 15:25:00,145.29,145.38,145.28,145.37,6843.0,141.8519,141.9398,141.8422,141.93,6843.0
2023-05-02 15:30:00,145.36,145.37,145.21,145.24,7680.0,141.9203,141.93,141.7738,141.8031,7680.0
2023-05-02 15:35:00,145.23,145.23,145.08,145.08,9590.0,141.7933,141.7933,141.6469,141.6469,9590.0
2023-05-02 15:40:00,145.06,145.13,145.0,145.13,11240.0,141.6274,141.6957,141.5688,141.6957,11240.0
2023-05-02 15:45:00,145.11,145.11,144.87,144.93,15961.0,141.6762,141.6762,141.4419,141.5004,15961.0
2023-05-02 15:50:00,144.91,145.16,144.8,145.16,28022.0,141.4809,141.725,141.3735,141.725,28022.0
2023-05-02 15:55:00,145.14,145.2,144.91,144.96,58291.0,141.7055,141.764,141.4809,141.5297,58291.0
2023-05-03 09:30:00,145.43,145.93,145.43,145.91,16609.0,141.9886,142.4768,141.9886,142.4572,16609.0
2023-05-03 09:35:00,145.89,146.38,145.68,146.03,33577.0,142.4377,142.9161,142.2327,142.5744,33577.0
2023-05-03 09:40:00,145.9,146.27,145.89,145.98,5828.0,142.4475,142.8087,142.4377,142.5256,5828.0
2023-05-03 09:45:00,145.94,146.46,145.93,146.41,26744.0,142.4865,142.9942,142.4768,142.9454,26744.0
2023-05-03 09:50:00,146.41,146.45,146.08,146.42,14148.0,142.9454,142.9845,142.6232,142.9552,14148.0
2023-05-03 09:55:00,146.44,146.44,146.23,146.27,5316.0,142.9747,142.9747,142.7697,142.8087,5316.0
2023-05-03 10:00:00,146.35,146.49,146.26,146.31,4505.0,142.8868,143.0235,142.799,142.8478,4505.0
2023-05-03 10:05:00,146.09,146.41,146.09,146.41,5188.0,142.633,142.9454,142.633,142.9454,5188.0
2023-05-03 10:10:00,146.39,146.39,145.98,145.98,2692.0,142.9259,142.9259,142.5256,142.5256,2692.0
2023-05-03 10:15:00,145.97,146.0,145.78,145.83,12204.0,142.5158,142.5451,142.3303,142.3791,12204.0
2023-05-03 10:20:00,145.84,145.86,145.52,145.52,1968.0,142.3889,142.4084,142.0765,142.0765,1968.0
2023-05-03 10:25:00,145.56,145.77,145.5,145.53,14607.0,142.1155,142.3206,142.0569,142.0862,14607.0
2023-05-03 10:30:00,145.6,145.68,145.59,145.65,4349.0,142.1546,142.2327,142.1448,142.2034,4349.0
2023-05-03 10:35:00,145.67,145.69,145.61,145.64,8817.0,142.2229,142.2425,142.1643,142.1936,8817.0
2023-05-03 10:40:00,145.64,145.64,145.39,145.42,16074.0,142.1936,142.1936,141.9496,141.9788,16074.0
2023-05-03 10:45:00,145.45,145.48,145.19,145.37,15801.0,142.0081,142.0374,141.7543,141.93,15801.0
2023-05-03 10:50:00,145.49,145.66,145.47,145.64,6820.0,142.0472,142.2132,142.0277,142.1936,6820.0
2023-05-03 10:55:00,145.67,145.84,145.67,145.78,5917.0,142.2229,142.3889,142.2229,142.3303,5917.0
2023-05-03 11:00:00,145.82,145.95,145.82,145.85,4824.0,142.3694,142.4963,142.3694,142.3987,4824.0
2023-05-03 11:05:00,145.86,145.96,145.78,145.93,11352.0,142.4084,142.5061,142.3303,142.4768,11352.0
2023-05-03 11:10:00,145.93,146.0,145.82,146.0,9022.0,142.4768,142.5451,142.3694,142.5451,9022.0
2023-05-03 11:15:00,146.04,146.2,146.01,146.19,7421.0,142.5842,142.7404,142.5549,142.7306,7421.0
2023-05-03 11:20:00,146.19,146.26,146.07,146.22,6006.0,142.7306,142.799,142.6135,142.7599,6006.0
2023-05-03 11:25:00,146.16,146.26,146.15,146.23,2670.0,142.7013,142.799,142.6916,142.7697,2670.0
2023-05-03 11:30:00,146.23,146.42,146.19,146.3,10874.0,142.7697,142.9552,142.7306,142.838,10874.0
2023-05-03 11:35:00,146.36,146.36,146.25,146.28,6229.0,142.8966,142.8966,142.7892,142.8185,6229.0
2023-05-03 11:40:00,146.28,146.3,146.2,146.29,8878.0,142.8185,142.838,142.7404,142.8283,8878.0
2023-05-03 11:45:00,146.3,146.46,146.3,146.46,1121.0,142.838,142.9942,142.838,142.9942,1121.0
2023-05-03 11:50:00,146.4,146.44,146.33,146.34,4413.0,142.9357,142.9747,142.8673,142.8771,4413.0
2023-05-03 11:55:00,146.33,146.44,146.33,146.44,4416.0,142.8673,142.9747,142.8673,142.9747,4416.0
2023-05-03 12:00:00,146.46,146.49,146.44,146.47,1946.0,142.9942,143.0235,142.9747,143.004,1946.0
2023-05-03 12:05:00,146.46,146.5,146.44,146.46,4206.0,142.9942,143.0333,142.9747,142.9942,4206.0
2023-05-03 12:10:00,146.45,146.46,146.4,146.41,3927.0,142.9845,142.9942,142.9357,142.9454,3927.0
2023-05-03 12:15:00,146.42,146.49,146.35,146.37,3782.0,142.9552,143.0235,142.8868,142.9064,3782.0
2023-05-03 12:20:00,146.31,146.34,146.26,146.34,2092.0,142.8478,142.8771,142.799,142.8771,2092.0
2023-05-03 12:25:00,146.33,146.33,146.17,146.22,2295.0,142.8673,142.8673,142.7111,142.7599,2295.0
2023-05-03 12:30:00,146.21,146.25,146.15,146.16,2110.0,142.7501,142.7892,142.6916,142.7013,2110.0
2023-05-03 12:35:00,146.12,146.22,146.11,146.22,12523.0,142.6623,142.7599,142.6525,142.7599,12523.0
2023-05-03 12:40:00,146.19,146.27,146.11,146.27,5018.0,142.7306,142.8087,142.6525,142.8087,5018.0
2023-05-03 12:45:00,146.28,146.39,146.22,146.39,4923.0,142.8185,142.9259,142.7599,142.9259,4923.0
2023-05-03 12:50:00,146.36,146.45,146.33,146.42,3564.0,142.8966,142.9845,142.8673,142.9552,3564.0
2023-05-03 12:55:00,146.45,146.52,146.45,146.52,2004.0,142.9845,143.0528,142.9845,143.0528,2004.0
2023-05-03 13:00:00,146.55,146.67,146.55,146.67,4689.0,143.0821,143.1993,143.0821,143.1993,4689.0
2023-05-03 13:05:00,146.64,146.68,146.62,146.64,3259.0,143.17,143.209,143.1504,143.17,3259.0
2023-05-03 13:10:00,146.64,146.73,146.62,146.73,2651.0,143.17,143.2578,143.1504,143.2578,2651.0
2023-05-03 13:15:00,146.68,146.72,146.57,146.69,5247.0,143.209,143.2481,143.1016,143.2188,5247.0
2023-05-03 13:20:00,146.73,146.75,146.59,146.6,2742.0,143.2578,143.2774,143.1212,143.1309,2742.0
2023-05-03 13:25:00,146.64,146.64,146.51,146.64,3559.0,143.17,143.17,143.043,143.17,3559.0
2023-05-03 13:30:00,146.68,146.68,146.63,146.65,2779.0,143.209,143.209,143.1602,143.1797,2779.0
2023-05-03 13:35:00,146.65,146.73,146.5,146.51,16038.0,143.1797,143.2578,143.0333,143.043,16038.0
2023-05-03 13:40:00,146.51,146.75,146.5,146.75,5170.0,143.043,143.2774,143.0333,143.2774,5170.0
2023-05-03 13:45:00,146.78,146.78,146.58,146.62,5874.0,143.3067,143.3067,143.1114,143.1504,5874.0
2023-05-03 13:50:00,146.59,146.61,146.5,146.5,4068.0,143.1212,143.1407,143.0333,143.0333,4068.0
2023-05-03 13:55:00,146.51,146.6,146.5,146.5,3665.0,143.043,143.1309,143.0333,143.0333,3665.0
2023-05-03 14:00:00,146.47,146.73,146.11,146.32,7277.0,143.004,143.2578,142.6525,142.8575,7277.0
2023-05-03 14:05:00,146.26,146.48,146.17,146.37,4104.0,142.799,143.0138,142.7111,142.9064,4104.0
2023-05-03 14:10:00,146.36,146.45,146.28,146.41,7240.0,142.8966,142.9845,142.8185,142.9454,7240.0
2023-05-03 14:15:00,146.43,146.64,146.4,146.61,4885.0,142.9649,143.17,142.9357,143.1407,4885.0
2023-05-03 14:20:00,146.57,146.65,146.51,146.65,3986.0,143.1016,143.1797,143.043,143.1797,3986.0
2023-05-03 14:25:00,146.6,146.63,146.45,146.46,9779.0,143.1309,143.1602,142.9845,142.9942,9779.0
2023-05-03 14:30:00,146.47,146.5,146.1,146.11,10156.0,143.004,143.0333,142.6428,142.6525,10156.0
2023-05-03 14:35:00,146.09,146.52,146.01,146.44,9337.0,142.633,143.0528,142.5549,142.9747,9337.0
2023-05-03 14:40:00,146.44,146.69,146.1,146.1,4891.0,142.9747,143.2188,142.6428,142.6428,4891.0
2023-05-03 14:45:00,146.1,146.31,146.07,146.19,4947.0,142.6428,142.8478,142.6135,142.7306,4947.0
2023-05-03 14:50:00,146.18,146.26,145.9,146.25,7249.0,142.7209,142.799,142.4475,142.7892,7249.0
2023-05-03 14:55:00,146.15,146.41,146.14,146.27,2012.0,142.6916,142.9454,142.6818,142.8087,2012.0
2023-05-03 15:00:00,146.3,146.35,146.11,146.31,4289.0,142.838,142.8868,142.6525,142.8478,4289.0
2023-05-03 15:05:00,146.27,146.53,146.01,146.11,6934.0,142.8087,143.0626,142.5549,142.6525,6934.0
2023-05-03 15:10:00,146.11,146.11,145.92,146.05,13440.0,142.6525,142.6525,142.467,142.5939,13440.0
2023-05-03 15:15:00,146.0,146.18,145.86,146.08,9398.0,142.5451,142.7209,142.4084,142.6232,9398.0
2023-05-03 15:20:00,146.01,146.04,145.66,145.88,19349.0,142.5549,142.5842,142.2132,142.428,19349.0
2023-05-03 15:25:00,145.99,146.03,145.7,145.7,5346.0,142.5354,142.5744,142.2522,142.2522,5346.0
2023-05-03 15:30:00,145.67,146.03,145.64,145.98,49814.0,142.2229,142.5744,142.1936,142.5256,49814.0
2023-05-03 15:35:00,145.97,146.05,145.87,145.93,25736.0,142.5158,142.5939,142.4182,142.4768,25736.0
2023-05-03 15:40:00,145.88,145.93,145.85,145.93,16112.0,142.428,142.4768,142.3987,142.4768,16112.0
2023-05-03 15:45:00,145.89,146.02,145.87,145.96,19304.0,142.4377,142.5646,142.4182,142.5061,19304.0
2023-05-03 15:50:00,145.93,145.99,145.63,145.85,37018.0,142.4768,142.5354,142.1839,142.3987,37018.0
2023-05-03 15:55:00,145.85,146.04,145.63,146.03,212705.0,142.3987,142.5842,142.1839,142.5744,212705.0
2023-05-04 09:30:00,146.0,146.98,145.94,146.94,36906.0,142.5451,143.5019,142.4865,143.4629,36906.0
2023-05-04 09:35:00,146.93,146.93,146.58,146.67,34678.0,143.4531,143.4531,143.1114,143.1993,34678.0
2023-05-04 09:40:00,146.67,146.67,146.06,146.17,7993.0,143.1993,143.1993,142.6037,142.7111,7993.0
2023-05-04 09:45:00,146.18,146.38,145.77,145.77,10255.0,142.7209,142.9161,142.3206,142.3206,10255.0
2023-05-04 09:50:00,145.81,146.2,145.81,146.15,6966.0,142.3596,142.7404,142.3596,142.6916,6966.0
2023-05-04 09:55:00,146.19,146.31,146.03,146.06,6715.0,142.7306,142.8478,142.5744,142.6037,6715.0
2023-05-04 10:00:00,146.1,146.18,145.84,145.86,9507.0,142.6428,142.7209,142.3889,142.4084,9507.0
2023-05-04 10:05:00,145.98,146.04,145.8,145.8,2755.0,142.5256,142.5842,142.3498,142.3498,2755.0
2023-05-04 10:10:00,145.78,145.98,145.78,145.91,2785.0,142.3303,142.5256,142.3303,142.4572,2785.0
2023-05-04 10:15:00,145.95,146.15,145.84,146.14,10866.0,142.4963,142.6916,142.3889,142.6818,10866.0
2023-05-04 10:20:00,146.09,146.09,145.93,146.0,2768.0,142.633,142.633,142.4768,142.5451,2768.0
2023-05-04 10:25:00,145.97,146.01,145.86,145.93,5936.0,142.5158,142.5549,142.4084,142.4768,5936.0
2023-05-04 10:30:00,145.94,146.04,145.89,146.03,4122.0,142.4865,142.5842,142.4377,142.5744,4122.0
2023-05-04 10:35:00,146.08,146.27,146.08,146.18,2510.0,142.6232,142.8087,142.6232,142.7209,2510.0
2023-05-04 10:40:00,146.18,146.3,146.1,146.2,4207.0,142.7209,142.838,142.6428,142.7404,4207.0
2023-05-04 10:45:00,146.24,146.45,146.19,146.28,6842.0,142.7794,142.9845,142.7306,142.8185,6842.0
2023-05-04 10:50:00,146.24,146.31,146.16,146.31,3524.0,142.7794,142.8478,142.7013,142.8478,3524.0
2023-05-04 10:55:00,146.35,146.4,146.23,146.36,4430.0,142.8868,142.9357,142.7697,142.8966,4430.0
2023-05-04 11:00:00,146.36,146.46,146.1,146.21,6110.0,142.8966,142.9942,142.6428,142.7501,6110.0
2023-05-04 11:05:00,146.19,146.36,146.18,146.28,5069.0,142.7306,142.8966,142.7209,142.8185,5069.0
2023-05-04 11:10:00,146.29,146.34,146.2,146.2,2462.0,142.8283,142.8771,142.7404,142.7404,2462.0
2023-05-04 11:15:00,146.24,146.33,146.06,146.06,2607.0,142.7794,142.8673,142.6037,142.6037,2607.0
2023-05-04 11:20:00,146.09,146.15,146.04,146.04,5639.0,142.633,142.6916,142.5842,142.5842,5639.0
2023-05-04 11:25:00,146.08,146.16,146.06,146.08,5694.0,142.6232,142.7013,142.6037,142.6232,5694.0
2023-05-04 11:30:00,146.08,146.11,145.91,146.03,3881.0,142.6232,142.6525,142.4572,142.5744,3881.0
2023-05-04 11:35:00,146.03,146.06,145.93,145.93,3179.0,142.5744,142.6037,142.4768,142.4768,3179.0
2023-05-04 11:40:00,145.96,145.98,145.7,145.7,2708.0,142.5061,142.5256,142.2522,142.2522,2708.0
2023-05-04 11:45:00,145.72,145.76,145.58,145.58,2900.0,142.2717,142.3108,142.1351,142.1351,2900.0
2023-05-04 11:50:00,145.56,145.65,145.53,145.53,4274.0,142.1155,142.2034,142.0862,142.0862,4274.0
2023-05-04 11:55:00,145.54,145.68,145.47,145.66,5932.0,142.096,142.2327,142.0277,142.2132,5932.0
2023-05-04 12:00:00,145.64,145.66,145.57,145.62,4295.0,142.1936,142.2132,142.1253,142.1741,4295.0
2023-05-04 12:05:00,145.64,145.66,145.5,145.54,4605.0,142.1936,142.2132,142.0569,142.096,4605.0
2023-05-04 12:10:00,145.58,145.61,145.51,145.59,6231.0,142.1351,142.1643,142.0667,142.1448,6231.0
2023-05-04 12:15:00,145.57,145.79,145.57,145.76,7242.0,142.1253,142.3401,142.1253,142.3108,7242.0
2023-05-04 12:20:00,145.77,145.89,145.74,145.86,3297.0,142.3206,142.4377,142.2913,142.4084,3297.0
2023-05-04 12:25:00,145.92,145.96,145.88,145.88,1861.0,142.467,142.5061,142.428,142.428,1861.0
2023-05-04 12:30:00,145.93,145.94,145.8,145.8,3704.0,142.4768,142.4865,142.3498,142.3498,3704.0
2023-05-04 12:35:00,145.8,145.9,145.8,145.86,1276.0,142.3498,142.4475,142.3498,142.4084,1276.0
2023-05-04 12:40:00,145.87,145.89,145.82,145.87,710.0,142.4182,142.4377,142.3694,142.4182,710.0
2023-05-04 12:45:00,145.84,145.98,145.78,145.96,4260.0,142.3889,142.5256,142.3303,142.5061,4260.0
2023-05-04 12:50:00,146.0,146.1,146.0,146.1,1244.0,142.5451,142.6428,142.5451,142.6428,1244.0
2023-05-04 12:55:00,146.12,146.33,146.12,146.29,1022.0,142.6623,142.8673,142.6623,142.8283,1022.0
2023-05-04 13:00:00,146.29,146.31,146.28,146.3,1456.0,142.8283,142.8478,142.8185,142.838,1456.0
2023-05-04 13:05:00,146.34,146.38,146.31,146.34,1959.0,142.8771,142.9161,142.8478,142.8771,1959.0
2023-05-04 13:10:00,146.38,146.48,146.38,146.41,3178.0,142.9161,143.0138,142.9161,142.9454,3178.0
2023-05-04 13:15:00,146.41,146.45,146.38,146.45,1611.0,142.9454,142.9845,142.9161,142.9845,1611.0
2023-05-04 13:20:00,146.47,146.6,146.43,146.59,1610.0,143.004,143.1309,142.9649,143.1212,1610.0
2023-05-04 13:25:00,146.62,146.62,146.47,146.53,3295.0,143.1504,143.1504,143.004,143.0626,3295.0
2023-05-04 13:30:00,146.57,146.57,146.46,146.46,2240.0,143.1016,143.1016,142.9942,142.9942,2240.0
2023-05-04 13:35:00,146.47,146.47,146.4,146.4,2041.0,143.004,143.004,142.9357,142.9357,2041.0
2023-05-04 13:40:00,146.37,146.39,146.29,146.37,1524.0,142.9064,142.9259,142.8283,142.9064,1524.0
2023-05-04 13:45:00,146.33,146.36,146.22,146.22,3080.0,142.8673,142.8966,142.7599,142.7599,3080.0
2023-05-04 13:50:00,146.13,146.25,146.08,146.24,2463.0,142.672,142.7892,142.6232,142.7794,2463.0
2023-05-04 13:55:00,146.24,146.24,146.12,146.17,3000.0,142.7794,142.7794,142.6623,142.7111,3000.0
2023-05-04 14:00:00,146.2,146.2,146.03,146.07,13436.0,142.7404,142.7404,142.5744,142.6135,13436.0
2023-05-04 14:05:00,146.06,146.14,146.05,146.14,1589.0,142.6037,142.6818,142.5939,142.6818,1589.0
2023-05-04 14:10:00,146.14,146.22,146.12,146.12,5981.0,142.6818,142.7599,142.6623,142.6623,5981.0
2023-05-04 14:15:00,146.1,146.2,146.1,146.2,6713.0,142.6428,142.7404,142.6428,142.7404,6713.0
2023-05-04 14:20:00,146.18,146.19,145.96,146.0,3382.0,142.7209,142.7306,142.5061,142.5451,3382.0
2023-05-04 14:25:00,145.99,145.99,145.85,145.85,2075.0,142.5354,142.5354,142.3987,142.3987,2075.0
2023-05-04 14:30:00,145.77,145.82,145.74,145.8,3024.0,142.3206,142.3694,142.2913,142.3498,3024.0
2023-05-04 14:35:00,145.83,145.94,145.78,145.78,3786.0,142.3791,142.4865,142.3303,142.3303,3786.0
2023-05-04 14:40:00,145.75,145.86,145.75,145.75,2183.0,142.301,142.4084,142.301,142.301,2183.0
2023-05-04 14:45:00,145.75,145.84,145.73,145.76,3787.0,142.301,142.3889,142.2815,142.3108,3787.0
2023-05-04 14:50:00,145.78,145.8,145.73,145.76,3059.0,142.3303,142.3498,142.2815,142.3108,3059.0
2023-05-04 14:55:00,145.77,145.87,145.74,145.87,4917.0,142.3206,142.4182,142.2913,142.4182,4917.0
2023-05-04 15:00:00,145.88,145.94,145.88,145.93,2445.0,142.428,142.4865,142.428,142.4768,2445.0
2023-05-04 15:05:00,145.95,146.11,145.95,146.01,6724.0,142.4963,142.6525,142.4963,142.5549,6724.0
2023-05-04 15:10:00,146.02,146.06,145.83,145.93,6999.0,142.5646,142.6037,142.3791,142.4768,6999.0
2023-05-04 15:15:00,145.91,145.92,145.81,145.92,10539.0,142.4572,142.467,142.3596,142.467,10539.0
2023-05-04 15:20:00,145.92,145.96,145.86,145.96,5399.0,142.467,142.5061,142.4084,142.5061,5399.0
2023-05-04 15:25:00,145.98,146.01,145.91,146.01,6227.0,142.5256,142.5549,142.4572,142.5549,6227.0
2023-05-04 15:30:00,145.98,146.24,145.98,146.22,10329.0,142.5256,142.7794,142.5256,142.7599,10329.0
2023-05-04 15:35:00,146.23,146.33,146.23,146.27,7452.0,142.7697,142.8673,142.7697,142.8087,7452.0
2023-05-04 15:40:00,146.24,146.32,146.09,146.09,11252.0,142.7794,142.8575,142.633,142.633,11252.0
2023-05-04 15:45:00,146.09,146.11,145.93,146.05,11818.0,142.633,142.6525,142.4768,142.5939,11818.0
2023-05-04 15:50:00,146.04,146.05,145.84,145.93,20021.0,142.5842,142.5939,142.3889,142.4768,20021.0
2023-05-04 15:55:00,145.91,145.92,145.75,145.81,67473.0,142.4572,142.467,142.301,142.3596,67473.0
2023-05-05 09:30:00,144.92,146.35,144.89,146.18,26700.0,141.4907,142.8868,141.4614,142.7209,26700.0
2023-05-05 09:35:00,146.22,146.32,146.09,146.28,3730.0,142.7599,142.8575,142.633,142.8185,3730.0
2023-05-05 09:40:00,146.31,146.47,145.94,145.94,6230.0,142.8478,143.004,142.4865,142.4865,6230.0
2023-05-05 09:45:00,145.94,146.03,145.85,145.88,12268.0,142.4865,142.5744,142.3987,142.428,12268.0
2023-05-05 09:50:00,145.93,146.03,145.9,145.9,7845.0,142.4768,142.5744,142.4475,142.4475,7845.0
2023-05-05 09:55:00,145.97,146.04,145.73,145.95,18808.0,142.5158,142.5842,142.2815,142.4963,18808.0
2023-05-05 10:00:00,146.0,146.27,146.0,146.2,7754.0,142.5451,142.8087,142.5451,142.7404,7754.0
2023-05-05 10:05:00,146.21,146.21,146.0,146.12,12547.0,142.7501,142.7501,142.5451,142.6623,12547.0
2023-05-05 10:10:00,146.13,146.52,146.07,146.39,23261.0,142.672,143.0528,142.6135,142.9259,23261.0
2023-05-05 10:15:00,146.39,146.45,146.2,146.42,13587.0,142.9259,142.9845,142.7404,142.9552,13587.0
2023-05-05 10:20:00,146.47,146.63,146.45,146.53,12243.0,143.004,143.1602,142.9845,143.0626,12243.0
2023-05-05 10:25:00,146.53,146.57,146.33,146.46,15243.0,143.0626,143.1016,142.8673,142.9942,15243.0
2023-05-05 10:30:00,146.5,146.76,146.34,146.42,50408.0,143.0333,143.2871,142.8771,142.9552,50408.0
2023-05-05 10:35:00,146.39,146.4,146.19,146.33,4036.0,142.9259,142.9357,142.7306,142.8673,4036.0
2023-05-05 10:40:00,146.31,146.39,146.27,146.34,4811.0,142.8478,142.9259,142.8087,142.8771,4811.0
2023-05-05 10:45:00,146.37,146.62,146.28,146.62,4442.0,142.9064,143.1504,142.8185,143.1504,4442.0
2023-05-05 10:50:00,146.59,146.66,146.55,146.62,2958.0,143.1212,143.1895,143.0821,143.1504,2958.0
2023-05-05 10:55:00,146.62,146.65,146.44,146.55,8373.0,143.1504,143.1797,142.9747,143.0821,8373.0
2023-05-05 11:00:00,146.52,146.54,146.44,146.54,8545.0,143.0528,143.0723,142.9747,143.0723,8545.0
2023-05-05 11:05:00,146.57,146.57,146.38,146.42,14887.0,143.1016,143.1016,142.9161,142.9552,14887.0
2023-05-05 11:10:00,146.44,146.81,146.36,146.81,37317.0,142.9747,143.3359,142.8966,143.3359,37317.0
2023-05-05 11:15:00,146.68,146.68,146.49,146.49,26575.0,143.209,143.209,143.0235,143.0235,26575.0
2023-05-05 11:20:00,146.36,146.44,146.31,146.44,2852.0,142.8966,142.9747,142.8478,142.9747,2852.0
2023-05-05 11:25:00,146.44,146.48,146.36,146.47,2753.0,142.9747,143.0138,142.8966,143.004,2753.0
2023-05-05 11:30:00,146.51,146.54,146.38,146.4,2450.0,143.043,143.0723,142.9161,142.9357,2450.0
2023-05-05 11:35:00,146.4,146.47,146.37,146.4,7426.0,142.9357,143.004,142.9064,142.9357,7426.0
2023-05-05 11:40:00,146.37,146.37,146.23,146.23,4370.0,142.9064,142.9064,142.7697,142.7697,4370.0
2023-05-05 11:45:00,146.26,146.34,146.26,146.28,2387.0,142.799,142.8771,142.799,142.8185,2387.0
2023-05-05 11:50:00,146.27,146.28,146.15,146.19,5531.0,142.8087,142.8185,142.6916,142.7306,5531.0
2023-05-05 11:55:00,146.16,146.28,146.09,146.28,3187.0,142.7013,142.8185,142.633,142.8185,3187.0
2023-05-05 12:00:00,146.28,146.33,146.24,146.27,4781.0,142.8185,142.8673,142.7794,142.8087,4781.0
2023-05-05 12:05:00,146.28,146.36,146.24,146.31,2729.0,142.8185,142.8966,142.7794,142.8478,2729.0
2023-05-05 12:10:00,146.27,146.35,146.24,146.31,3125.0,142.8087,142.8868,142.7794,142.8478,3125.0
2023-05-05 12:15:00,146.28,146.33,146.28,146.3,2490.0,142.8185,142.8673,142.8185,142.838,2490.0
2023-05-05 12:20:00,146.3,146.4,146.3,146.4,3256.0,142.838,142.9357,142.838,142.9357,3256.0
2023-05-05 12:25:00,146.4,146.42,146.25,146.29,2146.0,142.9357,142.9552,142.7892,142.8283,2146.0
2023-05-05 12:30:00,146.27,146.33,146.24,146.33,4859.0,142.8087,142.8673,142.7794,142.8673,4859.0
2023-05-05 12:35:00,146.32,146.32,146.22,146.25,5652.0,142.8575,142.8575,142.7599,142.7892,5652.0
2023-05-05 12:40:00,146.25,146.41,146.21,146.41,22286.0,142.7892,142.9454,142.7501,142.9454,22286.0
2023-05-05 12:45:00,146.4,146.44,146.26,146.34,62939.0,142.9357,142.9747,142.799,142.8771,62939.0
2023-05-05 12:50:00,146.37,146.4,146.07,146.15,40744.0,142.9064,142.9357,142.6135,142.6916,40744.0
2023-05-05 12:55:00,146.15,146.29,146.14,146.22,3538.0,142.6916,142.8283,142.6818,142.7599,3538.0
2023-05-05 13:00:00,146.22,146.28,146.15,146.25,2123.0,142.7599,142.8185,142.6916,142.7892,2123.0
2023-05-05 13:05:00,146.19,146.2,146.1,146.12,2510.0,142.7306,142.7404,142.6428,142.6623,2510.0
2023-05-05 13:10:00,146.08,146.16,146.08,146.11,5511.0,142.6232,142.7013,142.6232,142.6525,5511.0
2023-05-05 13:15:00,146.09,146.18,146.01,146.09,8520.0,142.633,142.7209,142.5549,142.633,8520.0
2023-05-05 13:20:00,146.05,146.17,146.04,146.17,3767.0,142.5939,142.7111,142.5842,142.7111,3767.0
2023-05-05 13:25:00,146.19,146.24,146.11,146.23,2898.0,142.7306,142.7794,142.6525,142.7697,2898.0
2023-05-05 13:30:00,146.24,146.34,146.21,146.33,2676.0,142.7794,142.8771,142.7501,142.8673,2676.0
2023-05-05 13:35:00,146.3,146.32,146.29,146.3,5082.0,142.838,142.8575,142.8283,142.838,5082.0
2023-05-05 13:40:00,146.3,146.36,146.3,146.36,6922.0,142.838,142.8966,142.838,142.8966,6922.0
2023-05-05 13:45:00,146.36,146.67,146.34,146.5,10673.0,142.8966,143.1993,142.8771,143.0333,10673.0
2023-05-05 13:50:00,146.5,146.5,146.45,146.48,4021.0,143.0333,143.0333,142.9845,143.0138,4021.0
2023-05-05 13:55:00,146.48,146.52,146.45,146.5,5194.0,143.0138,143.0528,142.9845,143.0333,5194.0
2023-05-05 14:00:00,146.46,146.56,146.46,146.53,6199.0,142.9942,143.0919,142.9942,143.0626,6199.0
2023-05-05 14:05:00,146.52,146.54,146.24,146.34,48458.0,143.0528,143.0723,142.7794,142.8771,48458.0
2023-05-05 14:10:00,146.34,146.34,146.18,146.22,1514.0,142.8771,142.8771,142.7209,142.7599,1514.0
2023-05-05 14:15:00,146.23,146.24,146.08,146.2,5324.0,142.7697,142.7794,142.6232,142.7404,5324.0
2023-05-05 14:20:00,146.19,146.28,146.14,146.23,3435.0,142.7306,142.8185,142.6818,142.7697,3435.0
2023-05-05 14:25:00,146.24,146.4,146.23,146.39,3635.0,142.7794,142.9357,142.7697,142.9259,3635.0
2023-05-05 14:30:00,146.38,146.51,146.38,146.5,4984.0,142.9161,143.043,142.9161,143.0333,4984.0
2023-05-05 14:35:00,146.5,146.5,146.38,146.41,4240.0,143.0333,143.0333,142.9161,142.9454,4240.0
2023-05-05 14:40:00,146.43,146.46,146.4,146.44,2202.0,142.9649,142.9942,142.9357,142.9747,2202.0
2023-05-05 14:45:00,146.4,146.5,146.4,146.45,5749.0,142.9357,143.0333,142.9357,142.9845,5749.0
2023-05-05 14:50:00,146.45,146.54,146.41,146.54,6419.0,142.9845,143.0723,142.9454,143.0723,6419.0
2023-05-05 14:55:00,146.52,146.57,146.38,146.4,7311.0,143.0528,143.1016,142.9161,142.9357,7311.0
2023-05-05 15:00:00,146.4,146.4,146.27,146.28,5772.0,142.9357,142.9357,142.8087,142.8185,5772.0
2023-05-05 15:05:00,146.26,146.3,146.17,146.21,6690.0,142.799,142.838,142.7111,142.7501,6690.0
2023-05-05 15:10:00,146.19,146.19,146.09,146.11,41772.0,142.7306,142.7306,142.633,142.6525,41772.0
2023-05-05 15:15:00,146.11,146.23,146.06,146.13,12279.0,142.6525,142.7697,142.6037,142.672,12279.0
2023-05-05 15:20:00,146.13,146.13,146.01,146.04,5895.0,142.672,142.672,142.5549,142.5842,5895.0
2023-05-05 15:25:00,146.03,146.06,145.96,146.05,9122.0,142.5744,142.6037,142.5061,142.5939,9122.0
2023-05-05 15:30:00,146.04,146.1,145.88,145.93,8628.0,142.5842,142.6428,142.428,142.4768,8628.0
2023-05-05 15:35:00,145.93,145.95,145.82,145.88,8703.0,142.4768,142.4963,142.3694,142.428,8703.0
2023-05-05 15:40:00,145.88,145.89,145.82,145.83,13045.0,142.428,142.4377,142.3694,142.3791,13045.0
2023-05-05 15:45:00,145.78,145.79,145.52,145.67,24398.0,142.3303,142.3401,142.0765,142.2229,24398.0
2023-05-05 15:50:00,145.65,145.65,145.53,145.63,28514.0,142.2034,142.2034,142.0862,142.1839,28514.0
2023-05-05 15:55:00,145.67,145.86,145.62,145.86,47178.0,142.2229,142.4084,142.1741,142.4084,47178.0
2023-05-08 09:30:00,145.43,146.14,145.35,146.14,18719.0,141.9886,142.6818,141.9105,142.6818,18719.0
2023-05-08 09:35:00,146.2,146.34,146.11,146.2,6975.0,142.7404,142.8771,142.6525,142.7404,6975.0
2023-05-08 09:40:00,146.19,146.39,146.19,146.34,3326.0,142.7306,142.9259,142.7306,142.8771,3326.0
2023-05-08 09:45:00,146.34,146.67,146.34,146.6,2862.0,142.8771,143.1993,142.8771,143.1309,2862.0
2023-05-08 09:50:00,146.59,146.93,146.51,146.89,5566.0,143.1212,143.4531,143.043,143.4141,5566.0
2023-05-08 09:55:00,146.81,147.06,146.79,146.91,3488.0,143.3359,143.58,143.3164,143.4336,3488.0
2023-05-08 10:00:00,146.91,147.04,146.71,146.73,4333.0,143.4336,143.5605,143.2383,143.2578,4333.0
2023-05-08 10:05:00,146.72,146.72,146.3,146.3,5142.0,143.2481,143.2481,142.838,142.838,5142.0
2023-05-08 10:10:00,146.3,146.32,145.92,146.17,20973.0,142.838,142.8575,142.467,142.7111,20973.0
2023-05-08 10:15:00,146.15,146.27,146.11,146.27,5891.0,142.6916,142.8087,142.6525,142.8087,5891.0
2023-05-08 10:20:00,146.27,146.27,146.09,146.09,1993.0,142.8087,142.8087,142.633,142.633,1993.0
2023-05-08 10:25:00,146.16,146.25,146.11,146.25,3790.0,142.7013,142.7892,142.6525,142.7892,3790.0
2023-05-08 10:30:00,146.33,146.33,146.05,146.05,5866.0,142.8673,142.8673,142.5939,142.5939,5866.0
2023-05-08 10:35:00,146.08,146.24,146.07,146.11,6108.0,142.6232,142.7794,142.6135,142.6525,6108.0
2023-05-08 10:40:00,146.11,146.34,146.11,146.22,5991.0,142.6525,142.8771,142.6525,142.7599,5991.0
2023-05-08 10:45:00,146.21,146.33,146.2,146.26,11157.0,142.7501,142.8673,142.7404,142.799,11157.0
2023-05-08 10:50:00,146.28,146.28,146.12,146.15,5736.0,142.8185,142.8185,142.6623,142.6916,5736.0
2023-05-08 10:55:00,146.15,146.22,146.14,146.16,7344.0,142.6916,142.7599,142.6818,142.7013,7344.0
2023-05-08 11:00:00,146.2,146.21,146.13,146.2,13393.0,142.7404,142.7501,142.672,142.7404,13393.0
2023-05-08 11:05:00,146.15,146.33,146.15,146.31,3649.0,142.6916,142.8673,142.6916,142.8478,3649.0
2023-05-08 11:10:00,146.24,146.29,146.12,146.15,2716.0,142.7794,142.8283,142.6623,142.6916,2716.0
2023-05-08 11:15:00,146.17,146.23,146.08,146.23,8817.0,142.7111,142.7697,142.6232,142.7697,8817.0
2023-05-08 11:20:00,146.26,146.39,146.23,146.31,4173.0,142.799,142.9259,142.7697,142.8478,4173.0
2023-05-08 11:25:00,146.31,146.43,146.3,146.36,3160.0,142.8478,142.9649,142.838,142.8966,3160.0
2023-05-08 11:30:00,146.36,146.38,146.24,146.25,1339.0,142.8966,142.9161,142.7794,142.7892,1339.0
2023-05-08 11:35:00,146.28,146.3,146.23,146.28,4347.0,142.8185,142.838,142.7697,142.8185,4347.0
2023-05-08 11:40:00,146.26,146.38,146.24,146.38,4607.0,142.799,142.9161,142.7794,142.9161,4607.0
2023-05-08 11:45:00,146.39,146.48,146.39,146.43,2613.0,142.9259,143.0138,142.9259,142.9649,2613.0
2023-05-08 11:50:00,146.4,146.47,146.28,146.42,9122.0,142.9357,143.004,142.8185,142.9552,9122.0
2023-05-08 11:55:00,146.38,146.44,146.38,146.43,3940.0,142.9161,142.9747,142.9161,142.9649,3940.0
2023-05-08 12:00:00,146.4,146.63,146.4,146.62,4745.0,142.9357,143.1602,142.9357,143.1504,4745.0
2023-05-08 12:05:00,146.59,146.63,146.58,146.61,4066.0,143.1212,143.1602,143.1114,143.1407,4066.0
2023-05-08 12:10:00,146.6,146.62,146.49,146.61,5127.0,143.1309,143.1504,143.0235,143.1407,5127.0
2023-05-08 12:15:00,146.53,146.69,146.49,146.69,5277.0,143.0626,143.2188,143.0235,143.2188,5277.0
2023-05-08 12:20:00,146.7,146.77,146.6,146.62,6436.0,143.2286,143.2969,143.1309,143.1504,6436.0
2023-05-08 12:25:00,146.64,146.64,146.5,146.55,3474.0,143.17,143.17,143.0333,143.0821,3474.0
2023-05-08 12:30:00,146.56,146.66,146.56,146.56,2922.0,143.0919,143.1895,143.0919,143.0919,2922.0
2023-05-08 12:35:00,146.56,146.57,146.37,146.37,1588.0,143.0919,143.1016,142.9064,142.9064,1588.0
2023-05-08 12:40:00,146.35,146.35,146.18,146.22,4441.0,142.8868,142.8868,142.7209,142.7599,4441.0
2023-05-08 12:45:00,146.22,146.33,146.19,146.33,5069.0,142.7599,142.8673,142.7306,142.8673,5069.0
2023-05-08 12:50:00,146.31,146.31,146.24,146.26,3743.0,142.8478,142.8478,142.7794,142.799,3743.0
2023-05-08 12:55:00,146.28,146.36,146.28,146.35,3477.0,142.8185,142.8966,142.8185,142.8868,3477.0
2023-05-08 13:00:00,146.38,146.45,146.37,146.44,5087.0,142.9161,142.9845,142.9064,142.9747,5087.0
2023-05-08 13:05:00,146.46,146.48,146.37,146.42,3056.0,142.9942,143.0138,142.9064,142.9552,3056.0
2023-05-08 13:10:00,146.43,146.46,146.35,146.39,5315.0,142.9649,142.9942,142.8868,142.9259,5315.0
2023-05-08 13:15:00,146.42,146.43,146.31,146.36,3218.0,142.9552,142.9649,142.8478,142.8966,3218.0
2023-05-08 13:20:00,146.39,146.49,146.32,146.33,2013.0,142.9259,143.0235,142.8575,142.8673,2013.0
2023-05-08 13:25:00,146.38,146.43,146.35,146.37,4676.0,142.9161,142.9649,142.8868,142.9064,4676.0
2023-05-08 13:30:00,146.35,146.51,146.33,146.36,3026.0,142.8868,143.043,142.8673,142.8966,3026.0
2023-05-08 13:35:00,146.35,146.4,146.29,146.32,3045.0,142.8868,142.9357,142.8283,142.8575,3045.0
2023-05-08 13:40:00,146.33,146.37,146.17,146.18,2899.0,142.8673,142.9064,142.7111,142.7209,2899.0
2023-05-08 13:45:00,146.15,146.21,146.13,146.17,4650.0,142.6916,142.7501,142.672,142.7111,4650.0
2023-05-08 13:50:00,146.16,146.27,146.15,146.27,3531.0,142.7013,142.8087,142.6916,142.8087,3531.0
2023-05-08 13:55:00,146.25,146.31,146.21,146.24,3590.0,142.7892,142.8478,142.7501,142.7794,3590.0
2023-05-08 14:00:00,146.25,146.41,146.24,146.33,4124.0,142.7892,142.9454,142.7794,142.8673,4124.0
2023-05-08 14:05:00,146.32,146.35,146.1,146.21,9408.0,142.8575,142.8868,142.6428,142.7501,9408.0
2023-05-08 14:10:00,146.15,146.33,146.14,146.27,4150.0,142.6916,142.8673,142.6818,142.8087,4150.0
2023-05-08 14:15:00,146.27,146.38,146.22,146.36,4392.0,142.8087,142.9161,142.7599,142.8966,4392.0
2023-05-08 14:20:00,146.41,146.47,146.38,146.43,5041.0,142.9454,143.004,142.9161,142.9649,5041.0
2023-05-08 14:25:00,146.38,146.39,146.28,146.35,2919.0,142.9161,142.9259,142.8185,142.8868,2919.0
2023-05-08 14:30:00,146.38,146.41,146.34,146.34,3615.0,142.9161,142.9454,142.8771,142.8771,3615.0
2023-05-08 14:35:00,146.37,146.43,146.25,146.25,6431.0,142.9064,142.9649,142.7892,142.7892,6431.0
2023-05-08 14:40:00,146.27,146.35,146.27,146.28,5714.0,142.8087,142.8868,142.8087,142.8185,5714.0
2023-05-08 14:45:00,146.28,146.34,146.27,146.33,6104.0,142.8185,142.8771,142.8087,142.8673,6104.0
2023-05-08 14:50:00,146.33,146.33,146.17,146.18,2410.0,142.8673,142.8673,142.7111,142.7209,2410.0
2023-05-08 14:55:00,146.16,146.31,146.14,146.27,11501.0,142.7013,142.8478,142.6818,142.8087,11501.0
2023-05-08 15:00:00,146.28,146.35,146.26,146.35,11498.0,142.8185,142.8868,142.799,142.8868,11498.0
2023-05-08 15:05:00,146.33,146.35,146.23,146.23,9061.0,142.8673,142.8868,142.7697,142.7697,9061.0
2023-05-08 15:10:00,146.26,146.3,146.18,146.29,7433.0,142.799,142.838,142.7209,142.8283,7433.0
2023-05-08 15:15:00,146.34,146.34,146.2,146.3,9415.0,142.8771,142.8771,142.7404,142.838,9415.0
2023-05-08 15:20:00,146.3,146.33,146.23,146.28,6123.0,142.838,142.8673,142.7697,142.8185,6123.0
2023-05-08 15:25:00,146.28,146.28,146.18,146.21,12371.0,142.8185,142.8185,142.7209,142.7501,12371.0
2023-05-08 15:30:00,146.22,146.28,146.17,146.25,15187.0,142.7599,142.8185,142.7111,142.7892,15187.0
2023-05-08 15:35:00,146.27,146.31,146.22,146.24,10252.0,142.8087,142.8478,142.7599,142.7794,10252.0
2023-05-08 15:40:00,146.24,146.35,146.23,146.24,13618.0,142.7794,142.8868,142.7697,142.7794,13618.0
2023-05-08 15:45:00,146.24,146.35,146.14,146.23,22533.0,142.7794,142.8868,142.6818,142.7697,22533.0
2023-05-08 15:50:00,146.27,146.27,145.93,145.95,35494.0,142.8087,142.8087,142.4768,142.4963,35494.0
2023-05-08 15:55:00,145.97,145.99,145.75,145.81,63797.0,142.5158,142.5354,142.301,142.3596,63797.0
2023-05-09 09:30:00,146.51,146.51,146.02,146.19,29702.0,143.043,143.043,142.5646,142.7306,29702.0
2023-05-09 09:35:00,146.32,146.32,146.09,146.09,8882.0,142.8575,142.8575,142.633,142.633,8882.0
2023-05-09 09:40:00,146.16,146.32,146.16,146.31,7784.0,142.7013,142.8575,142.7013,142.8478,7784.0
2023-05-09 09:45:00,146.31,146.75,146.27,146.74,14097.0,142.8478,143.2774,142.8087,143.2676,14097.0
2023-05-09 09:50:00,146.71,146.85,146.71,146.77,4338.0,143.2383,143.375,143.2383,143.2969,4338.0
2023-05-09 09:55:00,146.84,146.85,146.64,146.78,7064.0,143.3652,143.375,143.17,143.3067,7064.0
2023-05-09 10:00:00,146.74,146.83,146.68,146.68,4390.0,143.2676,143.3555,143.209,143.209,4390.0
2023-05-09 10:05:00,146.68,146.68,146.53,146.53,6818.0,143.209,143.209,143.0626,143.0626,6818.0
2023-05-09 10:10:00,146.56,146.83,146.56,146.61,3948.0,143.0919,143.3555,143.0919,143.1407,3948.0
2023-05-09 10:15:00,146.59,146.71,146.55,146.69,3444.0,143.1212,143.2383,143.0821,143.2188,3444.0
2023-05-09 10:20:00,146.62,146.76,146.61,146.69,4214.0,143.1504,143.2871,143.1407,143.2188,4214.0
2023-05-09 10:25:00,146.69,146.78,146.6,146.78,3885.0,143.2188,143.3067,143.1309,143.3067,3885.0
2023-05-09 10:30:00,146.78,146.88,146.53,146.53,9614.0,143.3067,143.4043,143.0626,143.0626,9614.0
2023-05-09 10:35:00,146.55,146.58,146.38,146.41,13882.0,143.0821,143.1114,142.9161,142.9454,13882.0
2023-05-09 10:40:00,146.46,146.55,146.4,146.55,10489.0,142.9942,143.0821,142.9357,143.0821,10489.0
2023-05-09 10:45:00,146.51,146.51,146.29,146.3,5591.0,143.043,143.043,142.8283,142.838,5591.0
2023-05-09 10:50:00,146.3,146.38,146.29,146.38,6415.0,142.838,142.9161,142.8283,142.9161,6415.0
2023-05-09 10:55:00,146.37,146.42,146.29,146.36,7370.0,142.9064,142.9552,142.8283,142.8966,7370.0
2023-05-09 11:00:00,146.37,146.56,146.37,146.5,18450.0,142.9064,143.0919,142.9064,143.0333,18450.0
2023-05-09 11:05:00,146.52,146.57,146.52,146.56,5819.0,143.0528,143.1016,143.0528,143.0919,5819.0
2023-05-09 11:10:00,146.59,146.66,146.54,146.62,5979.0,143.1212,143.1895,143.0723,143.1504,5979.0
2023-05-09 11:15:00,146.63,146.77,146.63,146.77,8057.0,143.1602,143.2969,143.1602,143.2969,8057.0
2023-05-09 11:20:00,146.79,146.85,146.75,146.81,5610.0,143.3164,143.375,143.2774,143.3359,5610.0
2023-05-09 11:25:00,146.85,146.96,146.83,146.9,4928.0,143.375,143.4824,143.3555,143.4238,4928.0
2023-05-09 11:30:00,146.88,146.99,146.85,146.97,8227.0,143.4043,143.5117,143.375,143.4922,8227.0
2023-05-09 11:35:00,146.96,146.96,146.81,146.81,4042.0,143.4824,143.4824,143.3359,143.3359,4042.0
2023-05-09 11:40:00,146.8,146.87,146.74,146.74,2835.0,143.3262,143.3945,143.2676,143.2676,2835.0
2023-05-09 11:45:00,146.76,146.8,146.63,146.63,16021.0,143.2871,143.3262,143.1602,143.1602,16021.0
2023-05-09 11:50:00,146.64,146.67,146.54,146.59,12903.0,143.17,143.1993,143.0723,143.1212,12903.0
2023-05-09 11:55:00,146.58,146.58,146.52,146.52,3909.0,143.1114,143.1114,143.0528,143.0528,3909.0
2023-05-09 12:00:00,146.55,146.57,146.5,146.57,6109.0,143.0821,143.1016,143.0333,143.1016,6109.0
2023-05-09 12:05:00,146.57,146.61,146.52,146.53,3896.0,143.1016,143.1407,143.0528,143.0626,3896.0
2023-05-09 12:10:00,146.54,146.56,146.47,146.5,5444.0,143.0723,143.0919,143.004,143.0333,5444.0
2023-05-09 12:15:00,146.52,146.85,146.5,146.85,41002.0,143.0528,143.375,143.0333,143.375,41002.0
2023-05-09 12:20:00,146.81,146.87,146.81,146.84,3358.0,143.3359,143.3945,143.3359,143.3652,3358.0
2023-05-09 12:25:00,146.85,146.93,146.85,146.87,3995.0,143.375,143.4531,143.375,143.3945,3995.0
2023-05-09 12:30:00,146.86,146.92,146.81,146.92,5283.0,143.3848,143.4433,143.3359,143.4433,5283.0
2023-05-09 12:35:00,146.89,146.9,146.76,146.78,2920.0,143.4141,143.4238,143.2871,143.3067,2920.0
2023-05-09 12:40:00,146.76,146.76,146.6,146.68,5172.0,143.2871,143.2871,143.1309,143.209,5172.0
2023-05-09 12:45:00,146.71,146.72,146.66,146.67,2601.0,143.2383,143.2481,143.1895,143.1993,2601.0
2023-05-09 12:50:00,146.68,146.72,146.66,146.68,3432.0,143.209,143.2481,143.1895,143.209,3432.0
2023-05-09 12:55:00,146.69,146.73,146.65,146.65,2832.0,143.2188,143.2578,143.1797,143.1797,2832.0
2023-05-09 13:00:00,146.65,146.69,146.65,146.66,2595.0,143.1797,143.2188,143.1797,143.1895,2595.0
2023-05-09 13:05:00,146.66,146.77,146.65,146.75,7137.0,143.1895,143.2969,143.1797,143.2774,7137.0
2023-05-09 13:10:00,146.72,146.89,146.64,146.89,13952.0,143.2481,143.4141,143.17,143.4141,13952.0
2023-05-09 13:15:00,146.87,146.95,146.86,146.93,3670.0,143.3945,143.4726,143.3848,143.4531,3670.0
2023-05-09 13:20:00,146.9,147.08,146.9,147.06,5873.0,143.4238,143.5996,143.4238,143.58,5873.0
2023-05-09 13:25:00,147.03,147.05,146.94,146.97,4671.0,143.5507,143.5703,143.4629,143.4922,4671.0
2023-05-09 13:30:00,147.0,147.0,146.95,146.95,1647.0,143.5215,143.5215,143.4726,143.4726,1647.0
2023-05-09 13:35:00,146.93,147.03,146.92,147.0,5380.0,143.4531,143.5507,143.4433,143.5215,5380.0
2023-05-09 13:40:00,147.0,147.0,146.9,146.93,4542.0,143.5215,143.5215,143.4238,143.4531,4542.0
2023-05-09 13:45:00,146.94,147.0,146.94,147.0,4115.0,143.4629,143.5215,143.4629,143.5215,4115.0
2023-05-09 13:50:00,147.0,147.08,146.99,147.08,6096.0,143.5215,143.5996,143.5117,143.5996,6096.0
2023-05-09 13:55:00,147.09,147.18,147.08,147.17,4680.0,143.6093,143.6972,143.5996,143.6874,4680.0
2023-05-09 14:00:00,147.19,147.21,147.15,147.15,5701.0,143.707,143.7265,143.6679,143.6679,5701.0
2023-05-09 14:05:00,147.13,147.13,147.04,147.05,5686.0,143.6484,143.6484,143.5605,143.5703,5686.0
2023-05-09 14:10:00,147.03,147.17,147.0,147.17,7227.0,143.5507,143.6874,143.5215,143.6874,7227.0
2023-05-09 14:15:00,147.18,147.31,147.17,147.3,5778.0,143.6972,143.8241,143.6874,143.8144,5778.0
2023-05-09 14:20:00,147.31,147.33,147.3,147.31,3402.0,143.8241,143.8436,143.8144,143.8241,3402.0
2023-05-09 14:25:00,147.28,147.29,147.21,147.29,6201.0,143.7948,143.8046,143.7265,143.8046,6201.0
2023-05-09 14:30:00,147.27,147.27,147.15,147.16,5857.0,143.7851,143.7851,143.6679,143.6777,5857.0
2023-05-09 14:35:00,147.17,147.21,147.09,147.09,6192.0,143.6874,143.7265,143.6093,143.6093,6192.0
2023-05-09 14:40:00,147.08,147.19,147.08,147.19,4429.0,143.5996,143.707,143.5996,143.707,4429.0
2023-05-09 14:45:00,147.19,147.21,147.14,147.17,18481.0,143.707,143.7265,143.6581,143.6874,18481.0
2023-05-09 14:50:00,147.18,147.31,147.09,147.1,4669.0,143.6972,143.8241,143.6093,143.6191,4669.0
2023-05-09 14:55:00,147.12,147.25,147.09,147.24,4689.0,143.6386,143.7655,143.6093,143.7558,4689.0
2023-05-09 15:00:00,147.24,147.28,147.16,147.26,6998.0,143.7558,143.7948,143.6777,143.7753,6998.0
2023-05-09 15:05:00,147.26,147.28,147.21,147.23,6754.0,143.7753,143.7948,143.7265,143.746,6754.0
2023-05-09 15:10:00,147.22,147.3,147.2,147.24,7056.0,143.7362,143.8144,143.7167,143.7558,7056.0
2023-05-09 15:15:00,147.21,147.23,147.15,147.22,7966.0,143.7265,143.746,143.6679,143.7362,7966.0
2023-05-09 15:20:00,147.22,147.26,147.17,147.25,6045.0,143.7362,143.7753,143.6874,143.7655,6045.0
2023-05-09 15:25:00,147.27,147.4,147.27,147.38,8148.0,143.7851,143.912,143.7851,143.8925,8148.0
2023-05-09 15:30:00,147.39,147.4,147.34,147.38,10799.0,143.9022,143.912,143.8534,143.8925,10799.0
2023-05-09 15:35:00,147.35,147.37,147.29,147.37,8895.0,143.8632,143.8827,143.8046,143.8827,8895.0
2023-05-09 15:40:00,147.38,147.4,147.25,147.29,11111.0,143.8925,143.912,143.7655,143.8046,11111.0
2023-05-09 15:45:00,147.28,147.3,147.23,147.3,18497.0,143.7948,143.8144,143.746,143.8144,18497.0
2023-05-09 15:50:00,147.29,147.29,147.11,147.14,26801.0,143.8046,143.8046,143.6289,143.6581,26801.0
2023-05-09 15:55:00,147.13,147.13,146.94,146.97,52617.0,143.6484,143.6484,143.4629,143.4922,52617.0
2023-05-10 09:30:00,147.59,147.79,147.18,147.67,10279.0,144.0975,144.2928,143.6972,144.1756,10279.0
2023-05-10 09:35:00,147.74,148.04,147.74,147.81,2279.0,144.2439,144.5368,144.2439,144.3123,2279.0
2023-05-10 09:40:00,147.81,147.81,147.52,147.52,838.0,144.3123,144.3123,144.0291,144.0291,838.0
2023-05-10 09:45:00,147.58,147.66,147.42,147.42,3918.0,144.0877,144.1658,143.9315,143.9315,3918.0
2023-05-10 09:50:00,147.5,147.78,147.4,147.77,2916.0,144.0096,144.283,143.912,144.2732,2916.0
2023-05-10 09:55:00,147.79,148.04,147.77,147.96,3761.0,144.2928,144.5368,144.2732,144.4587,3761.0
2023-05-10 10:00:00,147.97,148.06,147.9,147.99,8499.0,144.4685,144.5564,144.4002,144.488,8499.0
2023-05-10 10:05:00,148.0,148.07,147.82,147.84,13333.0,144.4978,144.5661,144.322,144.3416,13333.0
2023-05-10 10:10:00,147.83,147.93,147.79,147.8,4936.0,144.3318,144.4294,144.2928,144.3025,4936.0
2023-05-10 10:15:00,147.83,147.84,147.39,147.4,6383.0,144.3318,144.3416,143.9022,143.912,6383.0
2023-05-10 10:20:00,147.46,147.63,147.33,147.37,21301.0,143.9706,144.1365,143.8436,143.8827,21301.0
2023-05-10 10:25:00,147.43,147.62,147.36,147.58,4786.0,143.9413,144.1268,143.8729,144.0877,4786.0
2023-05-10 10:30:00,147.58,147.59,147.51,147.55,3596.0,144.0877,144.0975,144.0194,144.0584,3596.0
2023-05-10 10:35:00,147.5,147.6,147.41,147.5,6930.0,144.0096,144.1073,143.9218,144.0096,6930.0
2023-05-10 10:40:00,147.6,147.6,147.39,147.45,11029.0,144.1073,144.1073,143.9022,143.9608,11029.0
2023-05-10 10:45:00,147.45,147.55,147.26,147.38,10998.0,143.9608,144.0584,143.7753,143.8925,10998.0
2023-05-10 10:50:00,147.36,147.57,147.29,147.52,7868.0,143.8729,144.078,143.8046,144.0291,7868.0
2023-05-10 10:55:00,147.45,147.6,147.45,147.6,4381.0,143.9608,144.1073,143.9608,144.1073,4381.0
2023-05-10 11:00:00,147.67,147.72,147.59,147.71,1669.0,144.1756,144.2244,144.0975,144.2147,1669.0
2023-05-10 11:05:00,147.72,147.78,147.58,147.69,4580.0,144.2244,144.283,144.0877,144.1951,4580.0
2023-05-10 11:10:00,147.71,147.84,147.7,147.78,4332.0,144.2147,144.3416,144.2049,144.283,4332.0
2023-05-10 11:15:00,147.77,147.88,147.77,147.85,2243.0,144.2732,144.3806,144.2732,144.3513,2243.0
2023-05-10 11:20:00,147.85,147.91,147.83,147.85,3112.0,144.3513,144.4099,144.3318,144.3513,3112.0
2023-05-10 11:25:00,147.85,147.9,147.8,147.9,2313.0,144.3513,144.4002,144.3025,144.4002,2313.0
2023-05-10 11:30:00,147.92,148.03,147.86,148.03,11138.0,144.4197,144.5271,144.3611,144.5271,11138.0
2023-05-10 11:35:00,148.02,148.03,147.86,147.9,2644.0,144.5173,144.5271,144.3611,144.4002,2644.0
2023-05-10 11:40:00,147.92,148.07,147.92,148.0,5786.0,144.4197,144.5661,144.4197,144.4978,5786.0
2023-05-10 11:45:00,148.0,148.0,147.9,147.92,3730.0,144.4978,144.4978,144.4002,144.4197,3730.0
2023-05-10 11:50:00,147.94,148.04,147.91,147.97,3940.0,144.4392,144.5368,144.4099,144.4685,3940.0
2023-05-10 11:55:00,147.96,148.0,147.91,147.91,3893.0,144.4587,144.4978,144.4099,144.4099,3893.0
2023-05-10 12:00:00,147.96,147.97,147.88,147.96,4602.0,144.4587,144.4685,144.3806,144.4587,4602.0
2023-05-10 12:05:00,147.95,147.96,147.78,147.78,4172.0,144.449,144.4587,144.283,144.283,4172.0
2023-05-10 12:10:00,147.79,147.79,147.65,147.72,5170.0,144.2928,144.2928,144.1561,144.2244,5170.0
2023-05-10 12:15:00,147.66,147.76,147.65,147.69,3706.0,144.1658,144.2635,144.1561,144.1951,3706.0
2023-05-10 12:20:00,147.65,147.8,147.65,147.77,3272.0,144.1561,144.3025,144.1561,144.2732,3272.0
2023-05-10 12:25:00,147.77,147.81,147.71,147.81,7463.0,144.2732,144.3123,144.2147,144.3123,7463.0
2023-05-10 12:30:00,147.78,147.79,147.7,147.72,2045.0,144.283,144.2928,144.2049,144.2244,2045.0
2023-05-10 12:35:00,147.7,147.79,147.69,147.77,2134.0,144.2049,144.2928,144.1951,144.2732,2134.0
2023-05-10 12:40:00,147.81,147.86,147.79,147.8,936.0,144.3123,144.3611,144.2928,144.3025,936.0
2023-05-10 12:45:00,147.84,147.97,147.84,147.97,1902.0,144.3416,144.4685,144.3416,144.4685,1902.0
2023-05-10 12:50:00,147.94,147.96,147.92,147.92,2876.0,144.4392,144.4587,144.4197,144.4197,2876.0
2023-05-10 12:55:00,147.91,147.94,147.76,147.82,2122.0,144.4099,144.4392,144.2635,144.322,2122.0
2023-05-10 13:00:00,147.79,147.79,147.62,147.62,1563.0,144.2928,144.2928,144.1268,144.1268,1563.0
2023-05-10 13:05:00,147.63,147.69,147.6,147.6,3374.0,144.1365,144.1951,144.1073,144.1073,3374.0
2023-05-10 13:10:00,147.56,147.68,147.55,147.68,1017.0,144.0682,144.1854,144.0584,144.1854,1017.0
2023-05-10 13:15:00,147.65,147.78,147.64,147.74,2566.0,144.1561,144.283,144.1463,144.2439,2566.0
2023-05-10 13:20:00,147.71,147.73,147.59,147.59,2811.0,144.2147,144.2342,144.0975,144.0975,2811.0
2023-05-10 13:25:00,147.59,147.59,147.48,147.56,2441.0,144.0975,144.0975,143.9901,144.0682,2441.0
2023-05-10 13:30:00,147.53,147.74,147.51,147.62,12119.0,144.0389,144.2439,144.0194,144.1268,12119.0
2023-05-10 13:35:00,147.59,147.63,147.42,147.43,6235.0,144.0975,144.1365,143.9315,143.9413,6235.0
2023-05-10 13:40:00,147.43,147.47,147.37,147.37,4110.0,143.9413,143.9803,143.8827,143.8827,4110.0
2023-05-10 13:45:00,147.33,147.45,147.31,147.43,2974.0,143.8436,143.9608,143.8241,143.9413,2974.0
2023-05-10 13:50:00,147.35,147.4,147.29,147.29,2999.0,143.8632,143.912,143.8046,143.8046,2999.0
2023-05-10 13:55:00,147.29,147.34,147.26,147.32,3107.0,143.8046,143.8534,143.7753,143.8339,3107.0
2023-05-10 14:00:00,147.29,147.49,147.26,147.47,5086.0,143.8046,143.9999,143.7753,143.9803,5086.0
2023-05-10 14:05:00,147.47,147.54,147.45,147.49,5760.0,143.9803,144.0487,143.9608,143.9999,5760.0
2023-05-10 14:10:00,147.47,147.53,147.44,147.53,7029.0,143.9803,144.0389,143.951,144.0389,7029.0
2023-05-10 14:15:00,147.53,147.65,147.53,147.62,3220.0,144.0389,144.1561,144.0389,144.1268,3220.0
2023-05-10 14:20:00,147.61,147.67,147.6,147.62,6128.0,144.117,144.1756,144.1073,144.1268,6128.0
2023-05-10 14:25:00,147.63,147.73,147.6,147.63,8866.0,144.1365,144.2342,144.1073,144.1365,8866.0
2023-05-10 14:30:00,147.64,147.83,147.64,147.81,6449.0,144.1463,144.3318,144.1463,144.3123,6449.0
2023-05-10 14:35:00,147.84,147.93,147.81,147.9,7239.0,144.3416,144.4294,144.3123,144.4002,7239.0
2023-05-10 14:40:00,147.9,148.01,147.9,148.01,3763.0,144.4002,144.5076,144.4002,144.5076,3763.0
2023-05-10 14:45:00,148.03,148.05,147.97,148.0,4645.0,144.5271,144.5466,144.4685,144.4978,4645.0
2023-05-10 14:50:00,148.01,148.03,147.95,148.01,5756.0,144.5076,144.5271,144.449,144.5076,5756.0
2023-05-10 14:55:00,148.01,148.05,147.99,148.03,5795.0,144.5076,144.5466,144.488,144.5271,5795.0
2023-05-10 15:00:00,148.07,148.15,148.01,148.04,13554.0,144.5661,144.6442,144.5076,144.5368,13554.0
2023-05-10 15:05:00,148.13,148.22,148.02,148.22,2784.0,144.6247,144.7126,144.5173,144.7126,2784.0
2023-05-10 15:10:00,148.23,148.34,148.19,148.29,11233.0,144.7223,144.8297,144.6833,144.7809,11233.0
2023-05-10 15:15:00,148.28,148.42,148.24,148.41,4225.0,144.7712,144.9079,144.7321,144.8981,4225.0
2023-05-10 15:20:00,148.43,148.55,148.43,148.47,9152.0,144.9176,145.0348,144.9176,144.9567,9152.0
2023-05-10 15:25:00,148.52,148.57,148.43,148.46,7676.0,145.0055,145.0543,144.9176,144.9469,7676.0
2023-05-10 15:30:00,148.44,148.6,148.42,148.52,8426.0,144.9274,145.0836,144.9079,145.0055,8426.0
2023-05-10 15:35:00,148.51,148.63,148.46,148.56,26247.0,144.9957,145.1129,144.9469,145.0445,26247.0
2023-05-10 15:40:00,148.55,148.57,148.38,148.39,8789.0,145.0348,145.0543,144.8688,144.8786,8789.0
2023-05-10 15:45:00,148.38,148.54,148.31,148.44,15980.0,144.8688,145.025,144.8005,144.9274,15980.0
2023-05-10 15:50:00,148.39,148.4,148.23,148.29,11661.0,144.8786,144.8883,144.7223,144.7809,11661.0
2023-05-10 15:55:00,148.3,148.32,148.04,148.1,44258.0,144.7907,144.8102,144.5368,144.5954,44258.0
2023-05-11 09:30:00,147.85,148.17,147.82,148.17,9507.0,144.3513,144.6638,144.322,144.6638,9507.0
2023-05-11 09:35:00,148.08,148.11,148.04,148.11,700.0,144.5759,144.6052,144.5368,144.6052,700.0
2023-05-11 09:40:00,148.3,148.34,148.17,148.27,3266.0,144.7907,144.8297,144.6638,144.7614,3266.0
2023-05-11 09:45:00,148.36,148.36,147.63,147.63,3554.0,144.8493,144.8493,144.1365,144.1365,3554.0
2023-05-11 09:50:00,147.21,147.31,147.16,147.31,2842.0,143.7265,143.8241,143.6777,143.8241,2842.0
2023-05-11 09:55:00,147.33,147.37,147.14,147.33,4970.0,143.8436,143.8827,143.6581,143.8436,4970.0
2023-05-11 10:00:00,147.28,147.33,147.04,147.16,7817.0,143.7948,143.8436,143.5605,143.6777,7817.0
2023-05-11 10:05:00,147.18,147.38,147.18,147.25,9150.0,143.6972,143.8925,143.6972,143.7655,9150.0
2023-05-11 10:10:00,147.31,147.37,147.1,147.36,3919.0,143.8241,143.8827,143.6191,143.8729,3919.0
2023-05-11 10:15:00,147.37,147.52,147.37,147.47,4092.0,143.8827,144.0291,143.8827,143.9803,4092.0
2023-05-11 10:20:00,147.5,147.52,147.24,147.43,2715.0,144.0096,144.0291,143.7558,143.9413,2715.0
2023-05-11 10:25:00,147.46,147.55,147.44,147.53,3349.0,143.9706,144.0584,143.951,144.0389,3349.0
2023-05-11 10:30:00,147.57,147.59,147.45,147.52,5543.0,144.078,144.0975,143.9608,144.0291,5543.0
2023-05-11 10:35:00,147.57,147.61,147.51,147.51,1709.0,144.078,144.117,144.0194,144.0194,1709.0
2023-05-11 10:40:00,147.55,147.69,147.55,147.68,1960.0,144.0584,144.1951,144.0584,144.1854,1960.0
2023-05-11 10:45:00,147.64,147.7,147.52,147.64,2640.0,144.1463,144.2049,144.0291,144.1463,2640.0
2023-05-11 10:50:00,147.61,147.65,147.56,147.6,4262.0,144.117,144.1561,144.0682,144.1073,4262.0
2023-05-11 10:55:00,147.64,147.71,147.62,147.62,1970.0,144.1463,144.2147,144.1268,144.1268,1970.0
2023-05-11 11:00:00,147.64,147.81,147.63,147.66,3569.0,144.1463,144.3123,144.1365,144.1658,3569.0
2023-05-11 11:05:00,147.66,147.66,147.54,147.64,3943.0,144.1658,144.1658,144.0487,144.1463,3943.0
2023-05-11 11:10:00,147.59,147.59,147.49,147.53,3161.0,144.0975,144.0975,143.9999,144.0389,3161.0
2023-05-11 11:15:00,147.54,147.61,147.48,147.61,2952.0,144.0487,144.117,143.9901,144.117,2952.0
2023-05-11 11:20:00,147.62,147.73,147.57,147.58,10442.0,144.1268,144.2342,144.078,144.0877,10442.0
2023-05-11 11:25:00,147.59,147.69,147.59,147.64,3450.0,144.0975,144.1951,144.0975,144.1463,3450.0
2023-05-11 11:30:00,147.73,147.77,147.72,147.74,2597.0,144.2342,144.2732,144.2244,144.2439,2597.0
2023-05-11 11:35:00,147.74,147.77,147.66,147.7,2449.0,144.2439,144.2732,144.1658,144.2049,2449.0
2023-05-11 11:40:00,147.69,147.9,147.69,147.83,3877.0,144.1951,144.4002,144.1951,144.3318,3877.0
2023-05-11 11:45:00,147.84,147.97,147.84,147.89,4404.0,144.3416,144.4685,144.3416,144.3904,4404.0
2023-05-11 11:50:00,147.88,148.05,147.85,148.03,3943.0,144.3806,144.5466,144.3513,144.5271,3943.0
2023-05-11 11:55:00,148.02,148.02,147.91,147.91,6636.0,144.5173,144.5173,144.4099,144.4099,6636.0
2023-05-11 12:00:00,147.92,147.92,147.82,147.85,3824.0,144.4197,144.4197,144.322,144.3513,3824.0
2023-05-11 12:05:00,147.86,148.04,147.86,147.99,9166.0,144.3611,144.5368,144.3611,144.488,9166.0
2023-05-11 12:10:00,147.93,147.93,147.81,147.83,2927.0,144.4294,144.4294,144.3123,144.3318,2927.0
2023-05-11 12:15:00,147.83,147.86,147.73,147.82,5911.0,144.3318,144.3611,144.2342,144.322,5911.0
2023-05-11 12:20:00,147.81,147.94,147.81,147.94,4211.0,144.3123,144.4392,144.3123,144.4392,4211.0
2023-05-11 12:25:00,147.89,147.89,147.73,147.77,3242.0,144.3904,144.3904,144.2342,144.2732,3242.0
2023-05-11 12:30:00,147.71,147.75,147.58,147.59,1504.0,144.2147,144.2537,144.0877,144.0975,1504.0
2023-05-11 12:35:00,147.54,147.62,147.54,147.56,1900.0,144.0487,144.1268,144.0487,144.0682,1900.0
2023-05-11 12:40:00,147.57,147.61,147.47,147.47,2768.0,144.078,144.117,143.9803,143.9803,2768.0
2023-05-11 12:45:00,147.5,147.66,147.49,147.64,17821.0,144.0096,144.1658,143.9999,144.1463,17821.0
2023-05-11 12:50:00,147.61,147.64,147.5,147.5,3470.0,144.117,144.1463,144.0096,144.0096,3470.0
2023-05-11 12:55:00,147.48,147.48,147.41,147.44,2233.0,143.9901,143.9901,143.9218,143.951,2233.0
2023-05-11 13:00:00,147.46,147.5,147.35,147.43,3827.0,143.9706,144.0096,143.8632,143.9413,3827.0
2023-05-11 13:05:00,147.42,147.5,147.39,147.46,20527.0,143.9315,144.0096,143.9022,143.9706,20527.0
2023-05-11 13:10:00,147.48,147.56,147.44,147.46,7341.0,143.9901,144.0682,143.951,143.9706,7341.0
2023-05-11 13:15:00,147.5,147.53,147.35,147.38,2510.0,144.0096,144.0389,143.8632,143.8925,2510.0
2023-05-11 13:20:00,147.38,147.48,147.37,147.41,28993.0,143.8925,143.9901,143.8827,143.9218,28993.0
2023-05-11 13:25:00,147.26,147.38,147.23,147.38,2439.0,143.7753,143.8925,143.746,143.8925,2439.0
2023-05-11 13:30:00,147.36,147.57,147.33,147.57,12965.0,143.8729,144.078,143.8436,144.078,12965.0
2023-05-11 13:35:00,147.54,147.67,147.51,147.65,4037.0,144.0487,144.1756,144.0194,144.1561,4037.0
2023-05-11 13:40:00,147.71,147.72,147.52,147.52,4976.0,144.2147,144.2244,144.0291,144.0291,4976.0
2023-05-11 13:45:00,147.49,147.5,147.38,147.38,6422.0,143.9999,144.0096,143.8925,143.8925,6422.0
2023-05-11 13:50:00,147.38,147.58,147.37,147.58,13093.0,143.8925,144.0877,143.8827,144.0877,13093.0
2023-05-11 13:55:00,147.56,147.62,147.52,147.6,3713.0,144.0682,144.1268,144.0291,144.1073,3713.0
2023-05-11 14:00:00,147.59,147.59,147.51,147.51,2147.0,144.0975,144.0975,144.0194,144.0194,2147.0
2023-05-11 14:05:00,147.47,147.61,147.47,147.57,5188.0,143.9803,144.117,143.9803,144.078,5188.0
2023-05-11 14:10:00,147.61,147.62,147.52,147.57,2077.0,144.117,144.1268,144.0291,144.078,2077.0
2023-05-11 14:15:00,147.57,147.58,147.5,147.5,2237.0,144.078,144.0877,144.0096,144.0096,2237.0
2023-05-11 14:20:00,147.44,147.57,147.44,147.57,2207.0,143.951,144.078,143.951,144.078,2207.0
2023-05-11 14:25:00,147.6,147.62,147.52,147.53,2921.0,144.1073,144.1268,144.0291,144.0389,2921.0
2023-05-11 14:30:00,147.56,147.6,147.53,147.54,4153.0,144.0682,144.1073,144.0389,144.0487,4153.0
2023-05-11 14:35:00,147.57,147.58,147.56,147.57,903.0,144.078,144.0877,144.0682,144.078,903.0
2023-05-11 14:40:00,147.59,147.75,147.59,147.67,5730.0,144.0975,144.2537,144.0975,144.1756,5730.0
2023-05-11 14:45:00,147.7,147.88,147.69,147.86,4154.0,144.2049,144.3806,144.1951,144.3611,4154.0
2023-05-11 14:50:00,147.88,147.9,147.77,147.77,3694.0,144.3806,144.4002,144.2732,144.2732,3694.0
2023-05-11 14:55:00,147.78,147.99,147.78,147.98,6031.0,144.283,144.488,144.283,144.4783,6031.0
2023-05-11 15:00:00,147.99,147.99,147.91,147.94,3915.0,144.488,144.488,144.4099,144.4392,3915.0
2023-05-11 15:05:00,147.92,148.02,147.89,148.02,6272.0,144.4197,144.5173,144.3904,144.5173,6272.0
2023-05-11 15:10:00,148.0,148.08,148.0,148.03,8000.0,144.4978,144.5759,144.4978,144.5271,8000.0
2023-05-11 15:15:00,148.01,148.01,147.89,147.97,7483.0,144.5076,144.5076,144.3904,144.4685,7483.0
2023-05-11 15:20:00,147.97,148.0,147.92,147.99,7028.0,144.4685,144.4978,144.4197,144.488,7028.0
2023-05-11 15:25:00,147.96,147.98,147.93,147.97,7510.0,144.4587,144.4783,144.4294,144.4685,7510.0
2023-05-11 15:30:00,147.96,148.09,147.96,148.09,14466.0,144.4587,144.5857,144.4587,144.5857,14466.0
2023-05-11 15:35:00,148.1,148.1,147.85,147.88,12294.0,144.5954,144.5954,144.3513,144.3806,12294.0
2023-05-11 15:40:00,147.88,148.04,147.85,148.02,9586.0,144.3806,144.5368,144.3513,144.5173,9586.0
2023-05-11 15:45:00,148.02,148.04,147.9,147.97,14720.0,144.5173,144.5368,144.4002,144.4685,14720.0
2023-05-11 15:50:00,147.95,147.98,147.71,147.93,33785.0,144.449,144.4783,144.2147,144.4294,33785.0
2023-05-11 15:55:00,147.95,148.19,147.95,148.15,69159.0,144.449,144.6833,144.449,144.6442,69159.0
2023-05-12 09:30:00,148.6,148.66,148.3,148.59,13694.0,145.0836,145.1422,144.7907,145.0738,13694.0
2023-05-12 09:35:00,148.63,148.89,148.54,148.69,4854.0,145.1129,145.3667,145.025,145.1715,4854.0
2023-05-12 09:40:00,148.77,148.9,148.76,148.82,4999.0,145.2496,145.3765,145.2398,145.2984,4999.0
2023-05-12 09:45:00,148.88,149.13,148.88,148.99,5339.0,145.357,145.601,145.357,145.4644,5339.0
2023-05-12 09:50:00,148.96,148.96,148.78,148.84,4938.0,145.4351,145.4351,145.2593,145.3179,4938.0
2023-05-12 09:55:00,148.87,148.95,148.76,148.77,3621.0,145.3472,145.4253,145.2398,145.2496,3621.0
2023-05-12 10:00:00,148.75,148.87,148.74,148.87,4843.0,145.23,145.3472,145.2203,145.3472,4843.0
2023-05-12 10:05:00,148.88,149.16,148.88,149.16,5707.0,145.357,145.6303,145.357,145.6303,5707.0
2023-05-12 10:10:00,149.1,149.19,149.05,149.17,4789.0,145.5718,145.6596,145.5229,145.6401,4789.0
2023-05-12 10:15:00,149.19,149.29,149.02,149.28,8252.0,145.6596,145.7573,145.4937,145.7475,8252.0
2023-05-12 10:20:00,149.26,149.3,149.16,149.19,5520.0,145.728,145.767,145.6303,145.6596,5520.0
2023-05-12 10:25:00,149.14,149.21,149.04,149.18,7046.0,145.6108,145.6792,145.5132,145.6499,7046.0
2023-05-12 10:30:00,149.15,149.21,148.94,148.94,8778.0,145.6206,145.6792,145.4155,145.4155,8778.0
2023-05-12 10:35:00,148.89,149.03,148.81,148.92,6231.0,145.3667,145.5034,145.2886,145.396,6231.0
2023-05-12 10:40:00,148.9,148.9,148.74,148.75,7349.0,145.3765,145.3765,145.2203,145.23,7349.0
2023-05-12 10:45:00,148.75,148.76,148.65,148.74,4748.0,145.23,145.2398,145.1324,145.2203,4748.0
2023-05-12 10:50:00,148.73,148.73,148.62,148.69,4553.0,145.2105,145.2105,145.1031,145.1715,4553.0
2023-05-12 10:55:00,148.62,148.68,148.51,148.63,6214.0,145.1031,145.1617,144.9957,145.1129,6214.0
2023-05-12 11:00:00,148.65,148.65,148.48,148.48,1388.0,145.1324,145.1324,144.9664,144.9664,1388.0
2023-05-12 11:05:00,148.5,148.65,148.48,148.65,10525.0,144.986,145.1324,144.9664,145.1324,10525.0
2023-05-12 11:10:00,148.61,148.7,148.37,148.46,5925.0,145.0934,145.1812,144.859,144.9469,5925.0
2023-05-12 11:15:00,148.47,148.47,148.34,148.43,2972.0,144.9567,144.9567,144.8297,144.9176,2972.0
2023-05-12 11:20:00,148.4,148.42,148.25,148.3,3697.0,144.8883,144.9079,144.7419,144.7907,3697.0
2023-05-12 11:25:00,148.31,148.34,148.2,148.25,7749.0,144.8005,144.8297,144.6931,144.7419,7749.0
2023-05-12 11:30:00,148.23,148.32,148.19,148.26,7463.0,144.7223,144.8102,144.6833,144.7516,7463.0
2023-05-12 11:35:00,148.27,148.43,148.25,148.34,3678.0,144.7614,144.9176,144.7419,144.8297,3678.0
2023-05-12 11:40:00,148.37,148.41,148.23,148.23,3250.0,144.859,144.8981,144.7223,144.7223,3250.0
2023-05-12 11:45:00,148.25,148.29,148.23,148.27,2734.0,144.7419,144.7809,144.7223,144.7614,2734.0
2023-05-12 11:50:00,148.28,148.29,148.22,148.27,2148.0,144.7712,144.7809,144.7126,144.7614,2148.0
2023-05-12 11:55:00,148.28,148.38,148.24,148.38,2732.0,144.7712,144.8688,144.7321,144.8688,2732.0
2023-05-12 12:00:00,148.38,148.4,148.22,148.26,2553.0,144.8688,144.8883,144.7126,144.7516,2553.0
2023-05-12 12:05:00,148.26,148.26,148.1,148.1,1362.0,144.7516,144.7516,144.5954,144.5954,1362.0
2023-05-12 12:10:00,147.97,147.97,147.88,147.95,1606.0,144.4685,144.4685,144.3806,144.449,1606.0
2023-05-12 12:15:00,147.92,147.99,147.88,147.97,1776.0,144.4197,144.488,144.3806,144.4685,1776.0
2023-05-12 12:20:00,148.0,148.0,147.92,147.95,3503.0,144.4978,144.4978,144.4197,144.449,3503.0
2023-05-12 12:25:00,148.01,148.16,148.01,148.14,2704.0,144.5076,144.654,144.5076,144.6345,2704.0
2023-05-12 12:30:00,148.13,148.17,148.13,148.16,1709.0,144.6247,144.6638,144.6247,144.654,1709.0
2023-05-12 12:35:00,148.13,148.17,147.99,148.12,3490.0,144.6247,144.6638,144.488,144.615,3490.0
2023-05-12 12:40:00,148.09,148.12,148.03,148.05,1098.0,144.5857,144.615,144.5271,144.5466,1098.0
2023-05-12 12:45:00,148.06,148.11,148.03,148.05,1947.0,144.5564,144.6052,144.5271,144.5466,1947.0
2023-05-12 12:50:00,148.0,148.19,148.0,148.14,9128.0,144.4978,144.6833,144.4978,144.6345,9128.0
2023-05-12 12:55:00,148.14,148.16,148.06,148.12,5964.0,144.6345,144.654,144.5564,144.615,5964.0
2023-05-12 13:00:00,148.12,148.12,148.04,148.11,1792.0,144.615,144.615,144.5368,144.6052,1792.0
2023-05-12 13:05:00,148.12,148.18,148.08,148.1,1387.0,144.615,144.6735,144.5759,144.5954,1387.0
2023-05-12 13:10:00,148.07,148.2,148.06,148.2,1926.0,144.5661,144.6931,144.5564,144.6931,1926.0
2023-05-12 13:15:00,148.18,148.18,148.08,148.09,2777.0,144.6735,144.6735,144.5759,144.5857,2777.0
2023-05-12 13:20:00,148.09,148.18,148.03,148.14,3802.0,144.5857,144.6735,144.5271,144.6345,3802.0
2023-05-12 13:25:00,148.19,148.19,148.03,148.06,1791.0,144.6833,144.6833,144.5271,144.5564,1791.0
2023-05-12 13:30:00,148.02,148.04,147.88,147.89,5309.0,144.5173,144.5368,144.3806,144.3904,5309.0
2023-05-12 13:35:00,147.88,147.94,147.84,147.87,3556.0,144.3806,144.4392,144.3416,144.3709,3556.0
2023-05-12 13:40:00,147.88,147.92,147.83,147.9,4890.0,144.3806,144.4197,144.3318,144.4002,4890.0
2023-05-12 13:45:00,147.91,147.92,147.79,147.85,2801.0,144.4099,144.4197,144.2928,144.3513,2801.0
2023-05-12 13:50:00,147.84,147.84,147.73,147.78,4944.0,144.3416,144.3416,144.2342,144.283,4944.0
2023-05-12 13:55:00,147.83,147.92,147.79,147.92,6608.0,144.3318,144.4197,144.2928,144.4197,6608.0
2023-05-12 14:00:00,147.89,147.95,147.77,147.92,5260.0,144.3904,144.449,144.2732,144.4197,5260.0
2023-05-12 14:05:00,147.92,147.94,147.84,147.87,3212.0,144.4197,144.4392,144.3416,144.3709,3212.0
2023-05-12 14:10:00,147.88,147.88,147.72,147.72,3933.0,144.3806,144.3806,144.2244,144.2244,3933.0
2023-05-12 14:15:00,147.72,147.85,147.69,147.8,4941.0,144.2244,144.3513,144.1951,144.3025,4941.0
2023-05-12 14:20:00,147.78,147.85,147.72,147.79,3588.0,144.283,144.3513,144.2244,144.2928,3588.0
2023-05-12 14:25:00,147.83,148.01,147.82,147.93,3642.0,144.3318,144.5076,144.322,144.4294,3642.0
2023-05-12 14:30:00,147.92,147.96,147.85,147.89,3508.0,144.4197,144.4587,144.3513,144.3904,3508.0
2023-05-12 14:35:00,147.9,147.9,147.78,147.8,3268.0,144.4002,144.4002,144.283,144.3025,3268.0
2023-05-12 14:40:00,147.78,147.85,147.74,147.85,2412.0,144.283,144.3513,144.2439,144.3513,2412.0
2023-05-12 14:45:00,147.89,147.93,147.87,147.91,4070.0,144.3904,144.4294,144.3709,144.4099,4070.0
2023-05-12 14:50:00,147.89,147.98,147.89,147.94,1655.0,144.3904,144.4783,144.3904,144.4392,1655.0
2023-05-12 14:55:00,148.0,148.04,147.96,147.98,2456.0,144.4978,144.5368,144.4587,144.4783,2456.0
2023-05-12 15:00:00,148.01,148.04,147.97,148.02,3080.0,144.5076,144.5368,144.4685,144.5173,3080.0
2023-05-12 15:05:00,148.02,148.09,148.01,148.08,4162.0,144.5173,144.5857,144.5076,144.5759,4162.0
2023-05-12 15:10:00,148.1,148.1,147.91,147.93,3645.0,144.5954,144.5954,144.4099,144.4294,3645.0
2023-05-12 15:15:00,147.93,148.02,147.91,148.01,4113.0,144.4294,144.5173,144.4099,144.5076,4113.0
2023-05-12 15:20:00,148.06,148.07,148.0,148.02,4312.0,144.5564,144.5661,144.4978,144.5173,4312.0
2023-05-12 15:25:00,148.03,148.1,147.98,148.0,6041.0,144.5271,144.5954,144.4783,144.4978,6041.0
2023-05-12 15:30:00,148.06,148.09,148.02,148.04,6304.0,144.5564,144.5857,144.5173,144.5368,6304.0
2023-05-12 15:35:00,148.06,148.19,148.06,148.13,7481.0,144.5564,144.6833,144.5564,144.6247,7481.0
2023-05-12 15:40:00,148.12,148.27,148.1,148.19,8008.0,144.615,144.7614,144.5954,144.6833,8008.0
2023-05-12 15:45:00,148.19,148.27,148.15,148.22,5926.0,144.6833,144.7614,144.6442,144.7126,5926.0
2023-05-12 15:50:00,148.18,148.27,148.11,148.16,22956.0,144.6735,144.7614,144.6052,144.654,22956.0
2023-05-12 15:55:00,148.14,148.31,148.11,148.18,52236.0,144.6345,144.8005,144.6052,144.6735,52236.0
2023-05-15 09:30:00,148.12,148.47,147.51,147.51,12798.0,144.615,144.9567,144.0194,144.0194,12798.0
2023-05-15 09:35:00,147.37,147.74,147.37,147.66,7324.0,143.8827,144.2439,143.8827,144.1658,7324.0
2023-05-15 09:40:00,147.72,147.74,147.52,147.67,6340.0,144.2244,144.2439,144.0291,144.1756,6340.0
2023-05-15 09:45:00,147.62,147.68,147.48,147.63,3669.0,144.1268,144.1854,143.9901,144.1365,3669.0
2023-05-15 09:50:00,147.58,147.61,147.34,147.43,4244.0,144.0877,144.117,143.8534,143.9413,4244.0
2023-05-15 09:55:00,147.37,147.48,147.29,147.38,2460.0,143.8827,143.9901,143.8046,143.8925,2460.0
2023-05-15 10:00:00,147.42,147.62,147.42,147.61,7349.0,143.9315,144.1268,143.9315,144.117,7349.0
2023-05-15 10:05:00,147.61,147.75,147.57,147.62,9287.0,144.117,144.2537,144.078,144.1268,9287.0
2023-05-15 10:10:00,147.59,147.59,147.13,147.16,2860.0,144.0975,144.0975,143.6484,143.6777,2860.0
2023-05-15 10:15:00,147.13,147.24,147.09,147.23,5976.0,143.6484,143.7558,143.6093,143.746,5976.0
2023-05-15 10:20:00,147.27,147.3,147.17,147.25,2962.0,143.7851,143.8144,143.6874,143.7655,2962.0
2023-05-15 10:25:00,147.25,147.44,147.25,147.38,3133.0,143.7655,143.951,143.7655,143.8925,3133.0
2023-05-15 10:30:00,147.42,147.56,147.4,147.53,6377.0,143.9315,144.0682,143.912,144.0389,6377.0
2023-05-15 10:35:00,147.53,147.62,147.5,147.58,6919.0,144.0389,144.1268,144.0096,144.0877,6919.0
2023-05-15 10:40:00,147.6,147.69,147.55,147.69,3419.0,144.1073,144.1951,144.0584,144.1951,3419.0
2023-05-15 10:45:00,147.71,147.76,147.67,147.67,2003.0,144.2147,144.2635,144.1756,144.1756,2003.0
2023-05-15 10:50:00,147.62,147.71,147.62,147.65,3105.0,144.1268,144.2147,144.1268,144.1561,3105.0
2023-05-15 10:55:00,147.68,147.75,147.5,147.58,4978.0,144.1854,144.2537,144.0096,144.0877,4978.0
2023-05-15 11:00:00,147.59,147.7,147.52,147.65,9181.0,144.0975,144.2049,144.0291,144.1561,9181.0
2023-05-15 11:05:00,147.65,147.75,147.6,147.6,2696.0,144.1561,144.2537,144.1073,144.1073,2696.0
2023-05-15 11:10:00,147.57,147.61,147.5,147.53,2918.0,144.078,144.117,144.0096,144.0389,2918.0
2023-05-15 11:15:00,147.54,147.63,147.49,147.62,1500.0,144.0487,144.1365,143.9999,144.1268,1500.0
2023-05-15 11:20:00,147.65,147.72,147.59,147.72,3123.0,144.1561,144.2244,144.0975,144.2244,3123.0
2023-05-15 11:25:00,147.66,147.69,147.56,147.58,3904.0,144.1658,144.1951,144.0682,144.0877,3904.0
2023-05-15 11:30:00,147.57,147.66,147.54,147.56,2468.0,144.078,144.1658,144.0487,144.0682,2468.0
2023-05-15 11:35:00,147.55,147.66,147.5,147.61,4222.0,144.0584,144.1658,144.0096,144.117,4222.0
2023-05-15 11:40:00,147.64,147.72,147.64,147.65,6625.0,144.1463,144.2244,144.1463,144.1561,6625.0
2023-05-15 11:45:00,147.64,147.77,147.61,147.77,3266.0,144.1463,144.2732,144.117,144.2732,3266.0
2023-05-15 11:50:00,147.81,147.93,147.77,147.77,6152.0,144.3123,144.4294,144.2732,144.2732,6152.0
2023-05-15 11:55:00,147.81,147.93,147.74,147.87,5305.0,144.3123,144.4294,144.2439,144.3709,5305.0
2023-05-15 12:00:00,147.87,147.92,147.71,147.79,3303.0,144.3709,144.4197,144.2147,144.2928,3303.0
2023-05-15 12:05:00,147.76,148.09,147.76,148.09,10167.0,144.2635,144.5857,144.2635,144.5857,10167.0
2023-05-15 12:10:00,148.11,148.2,148.1,148.12,3162.0,144.6052,144.6931,144.5954,144.615,3162.0
2023-05-15 12:15:00,148.13,148.16,148.07,148.12,5771.0,144.6247,144.654,144.5661,144.615,5771.0
2023-05-15 12:20:00,148.16,148.26,148.13,148.26,2485.0,144.654,144.7516,144.6247,144.7516,2485.0
2023-05-15 12:25:00,148.24,148.27,148.2,148.21,3240.0,144.7321,144.7614,144.6931,144.7028,3240.0
2023-05-15 12:30:00,148.21,148.24,148.19,148.24,1248.0,144.7028,144.7321,144.6833,144.7321,1248.0
2023-05-15 12:35:00,148.25,148.26,148.19,148.19,2194.0,144.7419,144.7516,144.6833,144.6833,2194.0
2023-05-15 12:40:00,148.22,148.36,148.21,148.34,3070.0,144.7126,144.8493,144.7028,144.8297,3070.0
2023-05-15 12:45:00,148.38,148.44,148.33,148.4,5763.0,144.8688,144.9274,144.82,144.8883,5763.0
2023-05-15 12:50:00,148.42,148.44,148.35,148.35,2348.0,144.9079,144.9274,144.8395,144.8395,2348.0
2023-05-15 12:55:00,148.37,148.5,148.35,148.5,3231.0,144.859,144.986,144.8395,144.986,3231.0
2023-05-15 13:00:00,148.52,148.54,148.46,148.51,2749.0,145.0055,145.025,144.9469,144.9957,2749.0
2023-05-15 13:05:00,148.5,148.6,148.47,148.58,8801.0,144.986,145.0836,144.9567,145.0641,8801.0
2023-05-15 13:10:00,148.61,148.76,148.61,148.76,2050.0,145.0934,145.2398,145.0934,145.2398,2050.0
2023-05-15 13:15:00,148.73,148.8,148.66,148.67,3750.0,145.2105,145.2789,145.1422,145.1519,3750.0
2023-05-15 13:20:00,148.68,148.68,148.51,148.57,2277.0,145.1617,145.1617,144.9957,145.0543,2277.0
2023-05-15 13:25:00,148.53,148.54,148.4,148.42,3798.0,145.0152,145.025,144.8883,144.9079,3798.0
2023-05-15 13:30:00,148.4,148.44,148.33,148.33,4286.0,144.8883,144.9274,144.82,144.82,4286.0
2023-05-15 13:35:00,148.34,148.38,148.25,148.25,2418.0,144.8297,144.8688,144.7419,144.7419,2418.0
2023-05-15 13:40:00,148.26,148.27,148.13,148.17,3191.0,144.7516,144.7614,144.6247,144.6638,3191.0
2023-05-15 13:45:00,148.13,148.17,148.06,148.11,2861.0,144.6247,144.6638,144.5564,144.6052,2861.0
2023-05-15 13:50:00,148.08,148.13,148.03,148.09,2889.0,144.5759,144.6247,144.5271,144.5857,2889.0
2023-05-15 13:55:00,148.05,148.12,148.02,148.12,3652.0,144.5466,144.615,144.5173,144.615,3652.0
2023-05-15 14:00:00,148.15,148.18,148.1,148.12,4462.0,144.6442,144.6735,144.5954,144.615,4462.0
2023-05-15 14:05:00,148.14,148.22,148.1,148.1,4750.0,144.6345,144.7126,144.5954,144.5954,4750.0
2023-05-15 14:10:00,148.06,148.09,148.0,148.0,2360.0,144.5564,144.5857,144.4978,144.4978,2360.0
2023-05-15 14:15:00,148.0,148.0,147.8,147.83,4371.0,144.4978,144.4978,144.3025,144.3318,4371.0
2023-05-15 14:20:00,147.8,147.81,147.68,147.69,2437.0,144.3025,144.3123,144.1854,144.1951,2437.0
2023-05-15 14:25:00,147.68,147.69,147.58,147.69,5368.0,144.1854,144.1951,144.0877,144.1951,5368.0
2023-05-15 14:30:00,147.67,147.74,147.63,147.64,3843.0,144.1756,144.2439,144.1365,144.1463,3843.0
2023-05-15 14:35:00,147.66,147.66,147.51,147.61,5507.0,144.1658,144.1658,144.0194,144.117,5507.0
2023-05-15 14:40:00,147.63,147.8,147.63,147.8,6608.0,144.1365,144.3025,144.1365,144.3025,6608.0
2023-05-15 14:45:00,147.84,147.9,147.83,147.9,1576.0,144.3416,144.4002,144.3318,144.4002,1576.0
2023-05-15 14:50:00,147.88,147.92,147.87,147.88,2074.0,144.3806,144.4197,144.3709,144.3806,2074.0
2023-05-15 14:55:00,147.9,147.93,147.85,147.93,4596.0,144.4002,144.4294,144.3513,144.4294,4596.0
2023-05-15 15:00:00,147.95,148.02,147.92,147.93,3500.0,144.449,144.5173,144.4197,144.4294,3500.0
2023-05-15 15:05:00,147.94,148.05,147.94,147.99,4023.0,144.4392,144.5466,144.4392,144.488,4023.0
2023-05-15 15:10:00,148.04,148.05,147.99,148.02,2815.0,144.5368,144.5466,144.488,144.5173,2815.0
2023-05-15 15:15:00,148.03,148.14,148.01,148.08,4247.0,144.5271,144.6345,144.5076,144.5759,4247.0
2023-05-15 15:20:00,148.08,148.15,148.05,148.1,2129.0,144.5759,144.6442,144.5466,144.5954,2129.0
2023-05-15 15:25:00,148.13,148.13,148.01,148.05,3498.0,144.6247,144.6247,144.5076,144.5466,3498.0
2023-05-15 15:30:00,148.04,148.04,147.9,147.92,5489.0,144.5368,144.5368,144.4002,144.4197,5489.0
2023-05-15 15:35:00,147.9,147.97,147.85,147.97,6350.0,144.4002,144.4685,144.3513,144.4685,6350.0
2023-05-15 15:40:00,147.95,148.03,147.76,147.8,6511.0,144.449,144.5271,144.2635,144.3025,6511.0
2023-05-15 15:45:00,147.88,147.92,147.82,147.91,7524.0,144.3806,144.4197,144.322,144.4099,7524.0
2023-05-15 15:50:00,147.89,147.95,147.8,147.88,16659.0,144.3904,144.449,144.3025,144.3806,16659.0
2023-05-15 15:55:00,147.87,147.94,147.78,147.83,39500.0,144.3709,144.4392,144.283,144.3318,39500.0
2023-05-16 09:30:00,147.85,147.85,146.64,146.97,15904.0,144.3513,144.3513,143.17,143.4922,15904.0
2023-05-16 09:35:00,147.02,147.24,147.02,147.04,2446.0,143.541,143.7558,143.541,143.5605,2446.0
2023-05-16 09:40:00,147.03,147.17,146.86,147.17,4017.0,143.5507,143.6874,143.3848,143.6874,4017.0
2023-05-16 09:45:00,147.07,147.08,146.74,146.86,5511.0,143.5898,143.5996,143.2676,143.3848,5511.0
2023-05-16 09:50:00,146.83,146.92,146.53,146.9,5648.0,143.3555,143.4433,143.0626,143.4238,5648.0
2023-05-16 09:55:00,146.88,147.0,146.75,147.0,2771.0,143.4043,143.5215,143.2774,143.5215,2771.0
2023-05-16 10:00:00,147.01,147.16,146.92,146.97,3010.0,143.5312,143.6777,143.4433,143.4922,3010.0
2023-05-16 10:05:00,147.02,147.24,146.92,146.95,3601.0,143.541,143.7558,143.4433,143.4726,3601.0
2023-05-16 10:10:00,146.95,147.09,146.79,147.09,5389.0,143.4726,143.6093,143.3164,143.6093,5389.0
2023-05-16 10:15:00,147.03,147.25,147.03,147.2,2937.0,143.5507,143.7655,143.5507,143.7167,2937.0
2023-05-16 10:20:00,147.18,147.32,147.13,147.32,6952.0,143.6972,143.8339,143.6484,143.8339,6952.0
2023-05-16 10:25:00,147.33,147.43,147.26,147.31,4751.0,143.8436,143.9413,143.7753,143.8241,4751.0
2023-05-16 10:30:00,147.34,147.38,146.99,147.0,5429.0,143.8534,143.8925,143.5117,143.5215,5429.0
2023-05-16 10:35:00,146.96,147.02,146.83,146.88,2223.0,143.4824,143.541,143.3555,143.4043,2223.0
2023-05-16 10:40:00,146.83,146.91,146.71,146.88,13647.0,143.3555,143.4336,143.2383,143.4043,13647.0
2023-05-16 10:45:00,146.86,146.86,146.77,146.78,2741.0,143.3848,143.3848,143.2969,143.3067,2741.0
2023-05-16 10:50:00,146.74,146.74,146.53,146.53,1830.0,143.2676,143.2676,143.0626,143.0626,1830.0
2023-05-16 10:55:00,146.53,146.58,146.37,146.37,7117.0,143.0626,143.1114,142.9064,142.9064,7117.0
2023-05-16 11:00:00,146.36,146.4,146.33,146.37,6230.0,142.8966,142.9357,142.8673,142.9064,6230.0
2023-05-16 11:05:00,146.38,146.53,146.38,146.49,5280.0,142.9161,143.0626,142.9161,143.0235,5280.0
2023-05-16 11:10:00,146.5,146.72,146.49,146.56,5942.0,143.0333,143.2481,143.0235,143.0919,5942.0
2023-05-16 11:15:00,146.55,146.74,146.53,146.74,4738.0,143.0821,143.2676,143.0626,143.2676,4738.0
2023-05-16 11:20:00,146.76,146.79,146.72,146.78,5084.0,143.2871,143.3164,143.2481,143.3067,5084.0
2023-05-16 11:25:00,146.81,146.85,146.75,146.83,5186.0,143.3359,143.375,143.2774,143.3555,5186.0
2023-05-16 11:30:00,146.84,146.86,146.75,146.76,1226.0,143.3652,143.3848,143.2774,143.2871,1226.0
2023-05-16 11:35:00,146.79,146.79,146.61,146.61,5122.0,143.3164,143.3164,143.1407,143.1407,5122.0
2023-05-16 11:40:00,146.61,146.65,146.49,146.49,8877.0,143.1407,143.1797,143.0235,143.0235,8877.0
2023-05-16 11:45:00,146.5,146.63,146.5,146.61,5754.0,143.0333,143.1602,143.0333,143.1407,5754.0
2023-05-16 11:50:00,146.62,146.71,146.61,146.65,7131.0,143.1504,143.2383,143.1407,143.1797,7131.0
2023-05-16 11:55:00,146.65,146.74,146.64,146.72,3972.0,143.1797,143.2676,143.17,143.2481,3972.0
2023-05-16 12:00:00,146.76,146.76,146.69,146.74,3467.0,143.2871,143.2871,143.2188,143.2676,3467.0
2023-05-16 12:05:00,146.74,146.8,146.74,146.77,2709.0,143.2676,143.3262,143.2676,143.2969,2709.0
2023-05-16 12:10:00,146.77,146.78,146.73,146.75,5049.0,143.2969,143.3067,143.2578,143.2774,5049.0
2023-05-16 12:15:00,146.76,146.82,146.75,146.78,7811.0,143.2871,143.3457,143.2774,143.3067,7811.0
2023-05-16 12:20:00,146.78,146.84,146.77,146.81,4812.0,143.3067,143.3652,143.2969,143.3359,4812.0
2023-05-16 12:25:00,146.84,146.99,146.82,146.99,7310.0,143.3652,143.5117,143.3457,143.5117,7310.0
2023-05-16 12:30:00,146.99,147.02,146.79,146.79,34608.0,143.5117,143.541,143.3164,143.3164,34608.0
2023-05-16 12:35:00,146.79,146.93,146.78,146.91,7202.0,143.3164,143.4531,143.3067,143.4336,7202.0
2023-05-16 12:40:00,146.92,147.14,146.9,147.0,13275.0,143.4433,143.6581,143.4238,143.5215,13275.0
2023-05-16 12:45:00,146.99,147.06,146.94,146.99,3800.0,143.5117,143.58,143.4629,143.5117,3800.0
2023-05-16 12:50:00,147.04,147.18,146.99,147.18,2529.0,143.5605,143.6972,143.5117,143.6972,2529.0
2023-05-16 12:55:00,147.19,147.21,147.0,147.13,17095.0,143.707,143.7265,143.5215,143.6484,17095.0
2023-05-16 13:00:00,147.17,147.17,147.05,147.14,1967.0,143.6874,143.6874,143.5703,143.6581,1967.0
2023-05-16 13:05:00,147.08,147.37,147.08,147.32,3282.0,143.5996,143.8827,143.5996,143.8339,3282.0
2023-05-16 13:10:00,147.33,147.36,147.29,147.3,1000.0,143.8436,143.8729,143.8046,143.8144,1000.0
2023-05-16 13:15:00,147.3,147.32,147.23,147.26,2081.0,143.8144,143.8339,143.746,143.7753,2081.0
2023-05-16 13:20:00,147.26,147.28,147.22,147.22,1265.0,143.7753,143.7948,143.7362,143.7362,1265.0
2023-05-16 13:25:00,147.2,147.26,147.17,147.19,2728.0,143.7167,143.7753,143.6874,143.707,2728.0
2023-05-16 13:30:00,147.2,147.2,147.12,147.13,2176.0,143.7167,143.7167,143.6386,143.6484,2176.0
2023-05-16 13:35:00,147.17,147.27,147.17,147.27,3257.0,143.6874,143.7851,143.6874,143.7851,3257.0
2023-05-16 13:40:00,147.28,147.28,147.21,147.25,2051.0,143.7948,143.7948,143.7265,143.7655,2051.0
2023-05-16 13:45:00,147.23,147.23,147.12,147.12,3367.0,143.746,143.746,143.6386,143.6386,3367.0
2023-05-16 13:50:00,147.14,147.29,147.14,147.28,2331.0,143.6581,143.8046,143.6581,143.7948,2331.0
2023-05-16 13:55:00,147.31,147.4,147.31,147.34,3735.0,143.8241,143.912,143.8241,143.8534,3735.0
2023-05-16 14:00:00,147.36,147.37,147.19,147.2,2845.0,143.8729,143.8827,143.707,143.7167,2845.0
2023-05-16 14:05:00,147.24,147.3,147.24,147.27,3289.0,143.7558,143.8144,143.7558,143.7851,3289.0
2023-05-16 14:10:00,147.26,147.36,147.26,147.35,2385.0,143.7753,143.8729,143.7753,143.8632,2385.0
2023-05-16 14:15:00,147.36,147.36,147.32,147.34,1404.0,143.8729,143.8729,143.8339,143.8534,1404.0
2023-05-16 14:20:00,147.38,147.38,147.24,147.24,4144.0,143.8925,143.8925,143.7558,143.7558,4144.0
2023-05-16 14:25:00,147.21,147.21,147.13,147.13,1036.0,143.7265,143.7265,143.6484,143.6484,1036.0
2023-05-16 14:30:00,147.16,147.24,147.16,147.24,3278.0,143.6777,143.7558,143.6777,143.7558,3278.0
2023-05-16 14:35:00,147.25,147.27,147.22,147.25,3041.0,143.7655,143.7851,143.7362,143.7655,3041.0
2023-05-16 14:40:00,147.25,147.27,147.15,147.17,2100.0,143.7655,143.7851,143.6679,143.6874,2100.0
2023-05-16 14:45:00,147.15,147.15,147.1,147.13,2951.0,143.6679,143.6679,143.6191,143.6484,2951.0
2023-05-16 14:50:00,147.13,147.19,147.13,147.13,3489.0,143.6484,143.707,143.6484,143.6484,3489.0
2023-05-16 14:55:00,147.09,147.19,147.09,147.11,3755.0,143.6093,143.707,143.6093,143.6289,3755.0
2023-05-16 15:00:00,147.13,147.18,147.08,147.18,3024.0,143.6484,143.6972,143.5996,143.6972,3024.0
2023-05-16 15:05:00,147.18,147.19,147.16,147.17,2503.0,143.6972,143.707,143.6777,143.6874,2503.0
2023-05-16 15:10:00,147.14,147.23,147.13,147.17,4652.0,143.6581,143.746,143.6484,143.6874,4652.0
2023-05-16 15:15:00,147.13,147.18,147.09,147.14,4232.0,143.6484,143.6972,143.6093,143.6581,4232.0
2023-05-16 15:20:00,147.11,147.22,147.07,147.22,4976.0,143.6289,143.7362,143.5898,143.7362,4976.0
2023-05-16 15:25:00,147.22,147.24,147.2,147.21,4993.0,143.7362,143.7558,143.7167,143.7265,4993.0
2023-05-16 15:30:00,147.22,147.3,147.2,147.25,7611.0,143.7362,143.8144,143.7167,143.7655,7611.0
2023-05-16 15:35:00,147.26,147.27,147.2,147.24,4777.0,143.7753,143.7851,143.7167,143.7558,4777.0
2023-05-16 15:40:00,147.23,147.34,147.23,147.32,7616.0,143.746,143.8534,143.746,143.8339,7616.0
2023-05-16 15:45:00,147.31,147.32,147.14,147.14,11203.0,143.8241,143.8339,143.6581,143.6581,11203.0
2023-05-16 15:50:00,147.12,147.14,146.93,146.95,21193.0,143.6386,143.6581,143.4531,143.4726,21193.0
2023-05-16 15:55:00,146.91,146.95,146.75,146.77,69375.0,143.4336,143.4726,143.2774,143.2969,69375.0
2023-05-17 09:30:00,147.08,147.35,146.87,147.06,10682.0,143.5996,143.8632,143.3945,143.58,10682.0
2023-05-17 09:35:00,146.91,146.92,146.42,146.56,2355.0,143.4336,143.4433,142.9552,143.0919,2355.0
2023-05-17 09:40:00,146.56,146.56,146.12,146.33,4325.0,143.0919,143.0919,142.6623,142.8673,4325.0
2023-05-17 09:45:00,146.2,146.41,146.2,146.29,3104.0,142.7404,142.9454,142.7404,142.8283,3104.0
2023-05-17 09:50:00,146.22,146.23,146.1,146.13,2795.0,142.7599,142.7697,142.6428,142.672,2795.0
2023-05-17 09:55:00,146.09,146.1,145.94,145.96,2650.0,142.633,142.6428,142.4865,142.5061,2650.0
2023-05-17 10:00:00,145.98,146.09,145.95,145.99,3824.0,142.5256,142.633,142.4963,142.5354,3824.0
2023-05-17 10:05:00,145.95,145.99,145.58,145.68,13002.0,142.4963,142.5354,142.1351,142.2327,13002.0
2023-05-17 10:10:00,145.68,145.77,145.61,145.63,13017.0,142.2327,142.3206,142.1643,142.1839,13017.0
2023-05-17 10:15:00,145.68,145.9,145.63,145.71,9327.0,142.2327,142.4475,142.1839,142.262,9327.0
2023-05-17 10:20:00,145.72,145.88,145.62,145.88,6952.0,142.2717,142.428,142.1741,142.428,6952.0
2023-05-17 10:25:00,145.9,145.9,145.79,145.84,3399.0,142.4475,142.4475,142.3401,142.3889,3399.0
2023-05-17 10:30:00,145.84,145.98,145.8,145.98,5714.0,142.3889,142.5256,142.3498,142.5256,5714.0
2023-05-17 10:35:00,145.93,145.95,145.71,145.71,5151.0,142.4768,142.4963,142.262,142.262,5151.0
2023-05-17 10:40:00,145.69,145.71,145.62,145.66,2000.0,142.2425,142.262,142.1741,142.2132,2000.0
2023-05-17 10:45:00,145.68,145.76,145.45,145.45,5064.0,142.2327,142.3108,142.0081,142.0081,5064.0
2023-05-17 10:50:00,145.49,145.54,145.48,145.5,2091.0,142.0472,142.096,142.0374,142.0569,2091.0
2023-05-17 10:55:00,145.49,145.56,145.38,145.54,4809.0,142.0472,142.1155,141.9398,142.096,4809.0
2023-05-17 11:00:00,145.6,145.6,145.5,145.55,3221.0,142.1546,142.1546,142.0569,142.1058,3221.0
2023-05-17 11:05:00,145.59,145.6,145.44,145.49,5018.0,142.1448,142.1546,141.9984,142.0472,5018.0
2023-05-17 11:10:00,145.47,145.47,145.29,145.31,3016.0,142.0277,142.0277,141.8519,141.8714,3016.0
2023-05-17 11:15:00,145.27,145.46,145.21,145.3,8256.0,141.8324,142.0179,141.7738,141.8617,8256.0
2023-05-17 11:20:00,145.28,145.28,145.01,145.06,7895.0,141.8422,141.8422,141.5785,141.6274,7895.0
2023-05-17 11:25:00,145.07,145.18,144.98,145.1,2916.0,141.6371,141.7445,141.5493,141.6664,2916.0
2023-05-17 11:30:00,145.22,145.22,145.1,145.11,4197.0,141.7836,141.7836,141.6664,141.6762,4197.0
2023-05-17 11:35:00,145.09,145.09,144.82,144.92,6562.0,141.6567,141.6567,141.393,141.4907,6562.0
2023-05-17 11:40:00,144.91,145.01,144.84,144.9,4472.0,141.4809,141.5785,141.4126,141.4711,4472.0
2023-05-17 11:45:00,144.92,144.95,144.68,144.68,7100.0,141.4907,141.52,141.2564,141.2564,7100.0
2023-05-17 11:50:00,144.66,144.72,144.58,144.61,6664.0,141.2368,141.2954,141.1587,141.188,6664.0
2023-05-17 11:55:00,144.61,144.76,144.61,144.73,3048.0,141.188,141.3345,141.188,141.3052,3048.0
2023-05-17 12:00:00,144.74,144.9,144.72,144.89,7888.0,141.3149,141.4711,141.2954,141.4614,7888.0
2023-05-17 12:05:00,144.91,144.98,144.82,144.95,11792.0,141.4809,141.5493,141.393,141.52,11792.0
2023-05-17 12:10:00,144.94,145.04,144.87,144.87,11093.0,141.5102,141.6078,141.4419,141.4419,11093.0
2023-05-17 12:15:00,144.84,145.0,144.84,144.97,13783.0,141.4126,141.5688,141.4126,141.5395,13783.0
2023-05-17 12:20:00,144.97,145.04,144.88,145.0,13977.0,141.5395,141.6078,141.4516,141.5688,13977.0
2023-05-17 12:25:00,144.99,145.0,144.91,144.98,9817.0,141.559,141.5688,141.4809,141.5493,9817.0
2023-05-17 12:30:00,145.0,145.38,145.0,145.38,16539.0,141.5688,141.9398,141.5688,141.9398,16539.0
2023-05-17 12:35:00,145.36,145.43,145.33,145.41,9364.0,141.9203,141.9886,141.891,141.9691,9364.0
2023-05-17 12:40:00,145.41,145.47,145.36,145.45,6353.0,141.9691,142.0277,141.9203,142.0081,6353.0
2023-05-17 12:45:00,145.44,145.55,145.41,145.42,12272.0,141.9984,142.1058,141.9691,141.9788,12272.0
2023-05-17 12:50:00,145.41,145.44,145.32,145.43,9060.0,141.9691,141.9984,141.8812,141.9886,9060.0
2023-05-17 12:55:00,145.45,145.57,145.42,145.55,5447.0,142.0081,142.1253,141.9788,142.1058,5447.0
2023-05-17 13:00:00,145.57,145.73,145.56,145.73,1800.0,142.1253,142.2815,142.1155,142.2815,1800.0
2023-05-17 13:05:00,145.7,145.9,145.66,145.86,3805.0,142.2522,142.4475,142.2132,142.4084,3805.0
2023-05-17 13:10:00,145.86,145.98,145.82,145.98,2402.0,142.4084,142.5256,142.3694,142.5256,2402.0
2023-05-17 13:15:00,145.96,145.96,145.66,145.68,11767.0,142.5061,142.5061,142.2132,142.2327,11767.0
2023-05-17 13:20:00,145.66,145.75,145.61,145.73,15005.0,142.2132,142.301,142.1643,142.2815,15005.0
2023-05-17 13:25:00,145.73,145.74,145.67,145.71,6876.0,142.2815,142.2913,142.2229,142.262,6876.0
2023-05-17 13:30:00,145.69,145.79,145.69,145.75,5104.0,142.2425,142.3401,142.2425,142.301,5104.0
2023-05-17 13:35:00,145.75,145.75,145.65,145.65,2867.0,142.301,142.301,142.2034,142.2034,2867.0
2023-05-17 13:40:00,145.64,145.88,145.62,145.84,5303.0,142.1936,142.428,142.1741,142.3889,5303.0
2023-05-17 13:45:00,145.84,145.87,145.77,145.8,6473.0,142.3889,142.4182,142.3206,142.3498,6473.0
2023-05-17 13:50:00,145.81,145.84,145.69,145.69,6007.0,142.3596,142.3889,142.2425,142.2425,6007.0
2023-05-17 13:55:00,145.7,145.81,145.7,145.78,3877.0,142.2522,142.3596,142.2522,142.3303,3877.0
2023-05-17 14:00:00,145.82,145.82,145.67,145.68,4374.0,142.3694,142.3694,142.2229,142.2327,4374.0
2023-05-17 14:05:00,145.62,145.68,145.51,145.53,5437.0,142.1741,142.2327,142.0667,142.0862,5437.0
2023-05-17 14:10:00,145.53,145.67,145.49,145.6,5294.0,142.0862,142.2229,142.0472,142.1546,5294.0
2023-05-17 14:15:00,145.6,145.63,145.49,145.57,10910.0,142.1546,142.1839,142.0472,142.1253,10910.0
2023-05-17 14:20:00,145.56,145.56,145.39,145.43,7407.0,142.1155,142.1155,141.9496,141.9886,7407.0
2023-05-17 14:25:00,145.42,145.43,145.29,145.29,9560.0,141.9788,141.9886,141.8519,141.8519,9560.0
2023-05-17 14:30:00,145.28,145.32,145.24,145.24,10693.0,141.8422,141.8812,141.8031,141.8031,10693.0
2023-05-17 14:35:00,145.25,145.4,145.25,145.36,9808.0,141.8129,141.9593,141.8129,141.9203,9808.0
2023-05-17 14:40:00,145.36,145.37,145.27,145.32,6567.0,141.9203,141.93,141.8324,141.8812,6567.0
2023-05-17 14:45:00,145.32,145.37,145.19,145.29,6259.0,141.8812,141.93,141.7543,141.8519,6259.0
2023-05-17 14:50:00,145.27,145.27,145.06,145.09,11475.0,141.8324,141.8324,141.6274,141.6567,11475.0
2023-05-17 14:55:00,145.08,145.14,145.03,145.04,11128.0,141.6469,141.7055,141.5981,141.6078,11128.0
2023-05-17 15:00:00,145.05,145.36,145.05,145.32,3941.0,141.6176,141.9203,141.6176,141.8812,3941.0
2023-05-17 15:05:00,145.36,145.44,145.23,145.25,8893.0,141.9203,141.9984,141.7933,141.8129,8893.0
2023-05-17 15:10:00,145.25,145.34,145.23,145.32,10400.0,141.8129,141.9007,141.7933,141.8812,10400.0
2023-05-17 15:15:00,145.32,145.42,145.3,145.34,15372.0,141.8812,141.9788,141.8617,141.9007,15372.0
2023-05-17 15:20:00,145.37,145.37,145.13,145.14,8338.0,141.93,141.93,141.6957,141.7055,8338.0
2023-05-17 15:25:00,145.1,145.1,144.99,145.02,10107.0,141.6664,141.6664,141.559,141.5883,10107.0
2023-05-17 15:30:00,145.03,145.21,145.02,145.19,16210.0,141.5981,141.7738,141.5883,141.7543,16210.0
2023-05-17 15:35:00,145.19,145.25,145.12,145.12,12638.0,141.7543,141.8129,141.6859,141.6859,12638.0
2023-05-17 15:40:00,145.11,145.23,145.06,145.18,19945.0,141.6762,141.7933,141.6274,141.7445,19945.0
2023-05-17 15:45:00,145.17,145.45,145.14,145.43,15710.0,141.7348,142.0081,141.7055,141.9886,15710.0
2023-05-17 15:50:00,145.45,145.52,145.32,145.5,32981.0,142.0081,142.0765,141.8812,142.0569,32981.0
2023-05-17 15:55:00,145.49,145.57,145.45,145.55,53897.0,142.0472,142.1253,142.0081,142.1058,53897.0
2023-05-18 09:30:00,144.93,145.0,144.6,144.62,21258.0,141.5004,141.5688,141.1782,141.1978,21258.0
2023-05-18 09:35:00,144.65,144.65,144.03,144.03,5214.0,141.2271,141.2271,140.6217,140.6217,5214.0
2023-05-18 09:40:00,144.03,144.04,143.51,143.75,7097.0,140.6217,140.6315,140.114,140.3484,7097.0
2023-05-18 09:45:00,143.8,144.45,143.8,144.45,5293.0,140.3972,141.0318,140.3972,141.0318,5293.0
2023-05-18 09:50:00,144.4,144.57,144.33,144.51,5979.0,140.983,141.149,140.9146,141.0904,5979.0
2023-05-18 09:55:00,144.56,144.68,144.49,144.67,2387.0,141.1392,141.2564,141.0708,141.2466,2387.0
2023-05-18 10:00:00,144.59,144.65,144.48,144.55,6691.0,141.1685,141.2271,141.0611,141.1294,6691.0
2023-05-18 10:05:00,144.57,144.72,144.55,144.62,4641.0,141.149,141.2954,141.1294,141.1978,4641.0
2023-05-18 10:10:00,144.55,144.69,144.54,144.64,3231.0,141.1294,141.2661,141.1197,141.2173,3231.0
2023-05-18 10:15:00,144.65,144.68,144.45,144.46,3347.0,141.2271,141.2564,141.0318,141.0416,3347.0
2023-05-18 10:20:00,144.48,144.69,144.43,144.65,7637.0,141.0611,141.2661,141.0123,141.2271,7637.0
2023-05-18 10:25:00,144.65,144.67,144.55,144.61,4413.0,141.2271,141.2466,141.1294,141.188,4413.0
2023-05-18 10:30:00,144.64,144.7,144.52,144.67,10932.0,141.2173,141.2759,141.1001,141.2466,10932.0
2023-05-18 10:35:00,144.65,144.76,144.63,144.63,9506.0,141.2271,141.3345,141.2075,141.2075,9506.0
2023-05-18 10:40:00,144.61,144.62,144.34,144.34,8277.0,141.188,141.1978,140.9244,140.9244,8277.0
2023-05-18 10:45:00,144.35,144.42,144.3,144.42,9554.0,140.9342,141.0025,140.8853,141.0025,9554.0
2023-05-18 10:50:00,144.41,144.6,144.4,144.52,8217.0,140.9927,141.1782,140.983,141.1001,8217.0
2023-05-18 10:55:00,144.55,144.59,144.5,144.56,4287.0,141.1294,141.1685,141.0806,141.1392,4287.0
2023-05-18 11:00:00,144.58,144.86,144.58,144.71,8422.0,141.1587,141.4321,141.1587,141.2856,8422.0
2023-05-18 11:05:00,144.68,144.7,144.58,144.61,4847.0,141.2564,141.2759,141.1587,141.188,4847.0
2023-05-18 11:10:00,144.58,144.58,144.33,144.34,2164.0,141.1587,141.1587,140.9146,140.9244,2164.0
2023-05-18 11:15:00,144.31,144.38,144.27,144.31,5004.0,140.8951,140.9635,140.8561,140.8951,5004.0
2023-05-18 11:20:00,144.36,144.36,144.14,144.19,3482.0,140.9439,140.9439,140.7291,140.7779,3482.0
2023-05-18 11:25:00,144.14,144.19,144.08,144.08,2420.0,140.7291,140.7779,140.6706,140.6706,2420.0
2023-05-18 11:30:00,144.1,144.1,143.92,143.92,4962.0,140.6901,140.6901,140.5143,140.5143,4962.0
2023-05-18 11:35:00,143.96,143.98,143.82,143.83,6812.0,140.5534,140.5729,140.4167,140.4265,6812.0
2023-05-18 11:40:00,143.8,143.81,143.71,143.81,4485.0,140.3972,140.4069,140.3093,140.4069,4485.0
2023-05-18 11:45:00,143.78,144.13,143.78,144.1,7162.0,140.3777,140.7194,140.3777,140.6901,7162.0
2023-05-18 11:50:00,144.09,144.1,144.0,144.03,3697.0,140.6803,140.6901,140.5924,140.6217,3697.0
2023-05-18 11:55:00,144.02,144.02,143.59,143.62,8062.0,140.612,140.612,140.1921,140.2214,8062.0
2023-05-18 12:00:00,143.61,143.62,143.53,143.59,3434.0,140.2117,140.2214,140.1336,140.1921,3434.0
2023-05-18 12:05:00,143.61,143.71,143.43,143.69,9288.0,140.2117,140.3093,140.0359,140.2898,9288.0
2023-05-18 12:10:00,143.73,143.89,143.73,143.75,5364.0,140.3288,140.485,140.3288,140.3484,5364.0
2023-05-18 12:15:00,143.73,144.01,143.69,143.94,4398.0,140.3288,140.6022,140.2898,140.5339,4398.0
2023-05-18 12:20:00,143.91,143.92,143.82,143.92,4363.0,140.5046,140.5143,140.4167,140.5143,4363.0
2023-05-18 12:25:00,143.93,143.98,143.78,143.78,4554.0,140.5241,140.5729,140.3777,140.3777,4554.0
2023-05-18 12:30:00,143.78,143.84,143.72,143.75,3074.0,140.3777,140.4362,140.3191,140.3484,3074.0
2023-05-18 12:35:00,143.72,143.73,143.56,143.56,2631.0,140.3191,140.3288,140.1629,140.1629,2631.0
2023-05-18 12:40:00,143.55,143.67,143.49,143.67,5421.0,140.1531,140.2703,140.0945,140.2703,5421.0
2023-05-18 12:45:00,143.73,143.73,143.62,143.62,1887.0,140.3288,140.3288,140.2214,140.2214,1887.0
2023-05-18 12:50:00,143.62,143.64,143.57,143.63,2309.0,140.2214,140.241,140.1726,140.2312,2309.0
2023-05-18 12:55:00,143.6,143.66,143.45,143.66,4681.0,140.2019,140.2605,140.0555,140.2605,4681.0
2023-05-18 13:00:00,143.68,143.75,143.6,143.65,2946.0,140.28,140.3484,140.2019,140.2507,2946.0
2023-05-18 13:05:00,143.65,143.77,143.64,143.75,1365.0,140.2507,140.3679,140.241,140.3484,1365.0
2023-05-18 13:10:00,143.75,143.79,143.74,143.77,1100.0,140.3484,140.3874,140.3386,140.3679,1100.0
2023-05-18 13:15:00,143.81,143.97,143.81,143.93,2992.0,140.4069,140.5632,140.4069,140.5241,2992.0
2023-05-18 13:20:00,143.97,143.97,143.89,143.95,2700.0,140.5632,140.5632,140.485,140.5436,2700.0
2023-05-18 13:25:00,143.96,144.0,143.78,143.78,11086.0,140.5534,140.5924,140.3777,140.3777,11086.0
2023-05-18 13:30:00,143.78,143.87,143.76,143.81,3296.0,140.3777,140.4655,140.3581,140.4069,3296.0
2023-05-18 13:35:00,143.84,143.86,143.71,143.83,4171.0,140.4362,140.4558,140.3093,140.4265,4171.0
2023-05-18 13:40:00,143.79,143.84,143.78,143.81,2565.0,140.3874,140.4362,140.3777,140.4069,2565.0
2023-05-18 13:45:00,143.8,143.92,143.73,143.92,3457.0,140.3972,140.5143,140.3288,140.5143,3457.0
2023-05-18 13:50:00,143.87,143.87,143.81,143.84,4135.0,140.4655,140.4655,140.4069,140.4362,4135.0
2023-05-18 13:55:00,143.82,143.87,143.77,143.78,3091.0,140.4167,140.4655,140.3679,140.3777,3091.0
2023-05-18 14:00:00,143.83,143.94,143.79,143.87,4119.0,140.4265,140.5339,140.3874,140.4655,4119.0
2023-05-18 14:05:00,143.9,143.95,143.86,143.86,3092.0,140.4948,140.5436,140.4558,140.4558,3092.0
2023-05-18 14:10:00,143.87,143.89,143.84,143.87,3591.0,140.4655,140.485,140.4362,140.4655,3591.0
2023-05-18 14:15:00,143.88,143.95,143.85,143.94,4746.0,140.4753,140.5436,140.446,140.5339,4746.0
2023-05-18 14:20:00,144.0,144.07,143.99,144.0,2753.0,140.5924,140.6608,140.5827,140.5924,2753.0
2023-05-18 14:25:00,144.03,144.04,144.01,144.03,2201.0,140.6217,140.6315,140.6022,140.6217,2201.0
2023-05-18 14:30:00,144.0,144.12,143.99,144.11,2780.0,140.5924,140.7096,140.5827,140.6998,2780.0
2023-05-18 14:35:00,144.15,144.2,144.12,144.12,3941.0,140.7389,140.7877,140.7096,140.7096,3941.0
2023-05-18 14:40:00,144.08,144.08,143.95,143.95,3022.0,140.6706,140.6706,140.5436,140.5436,3022.0
2023-05-18 14:45:00,143.97,144.03,143.91,144.02,5514.0,140.5632,140.6217,140.5046,140.612,5514.0
2023-05-18 14:50:00,144.02,144.08,143.95,143.95,5110.0,140.612,140.6706,140.5436,140.5436,5110.0
2023-05-18 14:55:00,143.98,144.08,143.98,144.02,4730.0,140.5729,140.6706,140.5729,140.612,4730.0
2023-05-18 15:00:00,144.01,144.08,143.97,144.01,3443.0,140.6022,140.6706,140.5632,140.6022,3443.0
2023-05-18 15:05:00,143.99,144.03,143.9,144.03,6082.0,140.5827,140.6217,140.4948,140.6217,6082.0
2023-05-18 15:10:00,144.06,144.09,143.99,144.09,3470.0,140.651,140.6803,140.5827,140.6803,3470.0
2023-05-18 15:15:00,144.09,144.21,144.07,144.21,6461.0,140.6803,140.7975,140.6608,140.7975,6461.0
2023-05-18 15:20:00,144.19,144.24,144.14,144.19,7563.0,140.7779,140.8268,140.7291,140.7779,7563.0
2023-05-18 15:25:00,144.16,144.25,144.08,144.25,4930.0,140.7487,140.8365,140.6706,140.8365,4930.0
2023-05-18 15:30:00,144.26,144.28,144.18,144.22,7863.0,140.8463,140.8658,140.7682,140.8072,7863.0
2023-05-18 15:35:00,144.22,144.27,144.17,144.25,7820.0,140.8072,140.8561,140.7584,140.8365,7820.0
2023-05-18 15:40:00,144.27,144.66,144.26,144.62,11043.0,140.8561,141.2368,140.8463,141.1978,11043.0
2023-05-18 15:45:00,144.64,144.78,144.63,144.76,13277.0,141.2173,141.354,141.2075,141.3345,13277.0
2023-05-18 15:50:00,144.77,144.93,144.76,144.81,32729.0,141.3442,141.5004,141.3345,141.3833,32729.0
2023-05-18 15:55:00,144.8,144.94,144.69,144.71,70964.0,141.3735,141.5102,141.2661,141.2856,70964.0
2023-05-19 09:30:00,145.02,145.04,144.67,144.94,32727.0,141.5883,141.6078,141.2466,141.5102,32727.0
2023-05-19 09:35:00,144.94,144.94,144.94,144.94,0.0,141.5102,141.5102,141.5102,141.5102,0.0
2023-05-19 09:40:00,144.94,145.2,144.91,145.04,3339.0,141.5102,141.764,141.4809,141.6078,3339.0
2023-05-19 09:45:00,145.09,145.09,144.95,145.03,8165.0,141.6567,141.6567,141.52,141.5981,8165.0
2023-05-19 09:50:00,144.98,145.27,144.95,145.19,14905.0,141.5493,141.8324,141.52,141.7543,14905.0
2023-05-19 09:55:00,145.18,145.23,144.96,144.99,5895.0,141.7445,141.7933,141.5297,141.559,5895.0
2023-05-19 10:00:00,145.0,145.01,144.79,144.95,1989.0,141.5688,141.5785,141.3637,141.52,1989.0
2023-05-19 10:05:00,144.94,145.05,144.94,145.05,4280.0,141.5102,141.6176,141.5102,141.6176,4280.0
2023-05-19 10:10:00,145.03,145.12,144.85,144.85,15842.0,141.5981,141.6859,141.4223,141.4223,15842.0
2023-05-19 10:15:00,144.92,144.98,144.85,144.9,4199.0,141.4907,141.5493,141.4223,141.4711,4199.0
2023-05-19 10:20:00,144.93,145.04,144.88,145.0,4237.0,141.5004,141.6078,141.4516,141.5688,4237.0
2023-05-19 10:25:00,145.07,145.09,144.99,145.04,4139.0,141.6371,141.6567,141.559,141.6078,4139.0
2023-05-19 10:30:00,145.02,145.16,144.99,145.08,6663.0,141.5883,141.725,141.559,141.6469,6663.0
2023-05-19 10:35:00,145.1,145.13,144.99,145.09,5987.0,141.6664,141.6957,141.559,141.6567,5987.0
2023-05-19 10:40:00,145.12,145.19,145.06,145.06,4123.0,141.6859,141.7543,141.6274,141.6274,4123.0
2023-05-19 10:45:00,145.11,145.12,145.07,145.09,3150.0,141.6762,141.6859,141.6371,141.6567,3150.0
2023-05-19 10:50:00,145.11,145.26,145.1,145.21,4360.0,141.6762,141.8226,141.6664,141.7738,4360.0
2023-05-19 10:55:00,145.22,145.31,145.22,145.3,5338.0,141.7836,141.8714,141.7836,141.8617,5338.0
2023-05-19 11:00:00,145.29,145.51,145.29,145.45,7017.0,141.8519,142.0667,141.8519,142.0081,7017.0
2023-05-19 11:05:00,145.47,145.47,145.18,145.18,4421.0,142.0277,142.0277,141.7445,141.7445,4421.0
2023-05-19 11:10:00,145.11,145.28,145.11,145.26,4027.0,141.6762,141.8422,141.6762,141.8226,4027.0
2023-05-19 11:15:00,145.23,145.33,145.09,145.19,4603.0,141.7933,141.891,141.6567,141.7543,4603.0
2023-05-19 11:20:00,145.25,145.27,145.05,145.06,2433.0,141.8129,141.8324,141.6176,141.6274,2433.0
2023-05-19 11:25:00,145.08,145.09,144.77,144.77,4615.0,141.6469,141.6567,141.3442,141.3442,4615.0
2023-05-19 11:30:00,144.68,144.81,144.65,144.81,2465.0,141.2564,141.3833,141.2271,141.3833,2465.0
2023-05-19 11:35:00,144.81,144.89,144.65,144.66,5231.0,141.3833,141.4614,141.2271,141.2368,5231.0
2023-05-19 11:40:00,144.6,144.72,144.58,144.67,1167.0,141.1782,141.2954,141.1587,141.2466,1167.0
2023-05-19 11:45:00,144.8,144.81,144.7,144.81,1629.0,141.3735,141.3833,141.2759,141.3833,1629.0
2023-05-19 11:50:00,144.73,144.95,144.73,144.94,1416.0,141.3052,141.52,141.3052,141.5102,1416.0
2023-05-19 11:55:00,144.89,144.93,144.81,144.85,4307.0,141.4614,141.5004,141.3833,141.4223,4307.0
2023-05-19 12:00:00,144.81,144.93,144.8,144.9,4506.0,141.3833,141.5004,141.3735,141.4711,4506.0
2023-05-19 12:05:00,144.94,144.95,144.84,144.87,918.0,141.5102,141.52,141.4126,141.4419,918.0
2023-05-19 12:10:00,144.86,144.87,144.78,144.78,2580.0,141.4321,141.4419,141.354,141.354,2580.0
2023-05-19 12:15:00,144.76,144.89,144.76,144.84,1596.0,141.3345,141.4614,141.3345,141.4126,1596.0
2023-05-19 12:20:00,144.88,144.92,144.71,144.71,1100.0,141.4516,141.4907,141.2856,141.2856,1100.0
2023-05-19 12:25:00,144.72,144.73,144.61,144.72,1690.0,141.2954,141.3052,141.188,141.2954,1690.0
2023-05-19 12:30:00,144.68,144.7,144.62,144.67,2271.0,141.2564,141.2759,141.1978,141.2466,2271.0
2023-05-19 12:35:00,144.71,144.79,144.71,144.76,1399.0,141.2856,141.3637,141.2856,141.3345,1399.0
2023-05-19 12:40:00,144.76,144.84,144.74,144.84,2727.0,141.3345,141.4126,141.3149,141.4126,2727.0
2023-05-19 12:45:00,144.85,144.88,144.82,144.87,1360.0,141.4223,141.4516,141.393,141.4419,1360.0
2023-05-19 12:50:00,144.94,145.1,144.94,145.1,1467.0,141.5102,141.6664,141.5102,141.6664,1467.0
2023-05-19 12:55:00,145.09,145.09,145.03,145.05,2829.0,141.6567,141.6567,141.5981,141.6176,2829.0
2023-05-19 13:00:00,145.06,145.14,145.05,145.14,629.0,141.6274,141.7055,141.6176,141.7055,629.0
2023-05-19 13:05:00,145.17,145.22,145.16,145.16,1402.0,141.7348,141.7836,141.725,141.725,1402.0
2023-05-19 13:10:00,145.17,145.18,145.12,145.15,1629.0,141.7348,141.7445,141.6859,141.7152,1629.0
2023-05-19 13:15:00,145.14,145.25,145.14,145.25,1109.0,141.7055,141.8129,141.7055,141.8129,1109.0
2023-05-19 13:20:00,145.25,145.25,145.1,145.19,1941.0,141.8129,141.8129,141.6664,141.7543,1941.0
2023-05-19 13:25:00,145.16,145.16,145.05,145.13,3689.0,141.725,141.725,141.6176,141.6957,3689.0
2023-05-19 13:30:00,145.04,145.08,145.04,145.06,971.0,141.6078,141.6469,141.6078,141.6274,971.0
2023-05-19 13:35:00,145.04,145.17,145.01,145.17,1602.0,141.6078,141.7348,141.5785,141.7348,1602.0
2023-05-19 13:40:00,145.21,145.24,145.14,145.14,1953.0,141.7738,141.8031,141.7055,141.7055,1953.0
2023-05-19 13:45:00,145.08,145.11,145.0,145.0,1532.0,141.6469,141.6762,141.5688,141.5688,1532.0
2023-05-19 13:50:00,144.98,145.08,144.95,145.08,1202.0,141.5493,141.6469,141.52,141.6469,1202.0
2023-05-19 13:55:00,145.1,145.1,145.0,145.04,1450.0,141.6664,141.6664,141.5688,141.6078,1450.0
2023-05-19 14:00:00,144.99,144.99,144.92,144.92,600.0,141.559,141.559,141.4907,141.4907,600.0
2023-05-19 14:05:00,144.93,145.06,144.92,144.99,2497.0,141.5004,141.6274,141.4907,141.559,2497.0
2023-05-19 14:10:00,145.0,145.0,144.88,144.88,1456.0,141.5688,141.5688,141.4516,141.4516,1456.0
2023-05-19 14:15:00,144.86,144.91,144.78,144.91,1763.0,141.4321,141.4809,141.354,141.4809,1763.0
2023-05-19 14:20:00,144.89,145.01,144.89,144.91,1833.0,141.4614,141.5785,141.4614,141.4809,1833.0
2023-05-19 14:25:00,144.94,144.94,144.78,144.78,905.0,141.5102,141.5102,141.354,141.354,905.0
2023-05-19 14:30:00,144.68,144.81,144.67,144.76,1695.0,141.2564,141.3833,141.2466,141.3345,1695.0
2023-05-19 14:35:00,144.79,144.93,144.76,144.92,900.0,141.3637,141.5004,141.3345,141.4907,900.0
2023-05-19 14:40:00,144.89,145.01,144.89,145.01,2511.0,141.4614,141.5785,141.4614,141.5785,2511.0
2023-05-19 14:45:00,144.99,144.99,144.89,144.97,2714.0,141.559,141.559,141.4614,141.5395,2714.0
2023-05-19 14:50:00,144.98,145.08,144.98,145.07,2055.0,141.5493,141.6469,141.5493,141.6371,2055.0
2023-05-19 14:55:00,145.14,145.17,145.09,145.16,2738.0,141.7055,141.7348,141.6567,141.725,2738.0
2023-05-19 15:00:00,145.14,145.14,145.04,145.08,2963.0,141.7055,141.7055,141.6078,141.6469,2963.0
2023-05-19 15:05:00,145.1,145.14,145.06,145.14,3439.0,141.6664,141.7055,141.6274,141.7055,3439.0
2023-05-19 15:10:00,145.19,145.22,145.16,145.19,4016.0,141.7543,141.7836,141.725,141.7543,4016.0
2023-05-19 15:15:00,145.18,145.18,144.99,145.0,2400.0,141.7445,141.7445,141.559,141.5688,2400.0
2023-05-19 15:20:00,144.98,145.07,144.92,145.06,3856.0,141.5493,141.6371,141.4907,141.6274,3856.0
2023-05-19 15:25:00,145.06,145.06,145.0,145.0,4243.0,141.6274,141.6274,141.5688,141.5688,4243.0
2023-05-19 15:30:00,144.99,145.01,144.92,144.93,3832.0,141.559,141.5785,141.4907,141.5004,3832.0
2023-05-19 15:35:00,144.95,145.19,144.95,145.16,5879.0,141.52,141.7543,141.52,141.725,5879.0
2023-05-19 15:40:00,145.18,145.26,145.17,145.25,7650.0,141.7445,141.8226,141.7348,141.8129,7650.0
2023-05-19 15:45:00,145.24,145.3,145.16,145.3,7353.0,141.8031,141.8617,141.725,141.8617,7353.0
2023-05-19 15:50:00,145.26,145.3,144.96,145.13,19887.0,141.8226,141.8617,141.5297,141.6957,19887.0
2023-05-19 15:55:00,145.15,145.31,145.07,145.09,51304.0,141.7152,141.8714,141.6371,141.6567,51304.0
2023-05-22 09:30:00,144.84,145.05,144.73,144.99,16170.0,141.4126,141.6176,141.3052,141.559,16170.0
2023-05-22 09:35:00,145.19,145.25,145.11,145.25,12900.0,141.7543,141.8129,141.6762,141.8129,12900.0
2023-05-22 09:40:00,145.2,145.27,144.7,144.7,2224.0,141.764,141.8324,141.2759,141.2759,2224.0
2023-05-22 09:45:00,144.79,144.95,144.75,144.75,2620.0,141.3637,141.52,141.3247,141.3247,2620.0
2023-05-22 09:50:00,144.74,144.74,144.29,144.32,4828.0,141.3149,141.3149,140.8756,140.9049,4828.0
2023-05-22 09:55:00,144.3,144.31,143.85,143.92,9257.0,140.8853,140.8951,140.446,140.5143,9257.0
2023-05-22 10:00:00,143.77,143.86,143.67,143.7,3085.0,140.3679,140.4558,140.2703,140.2995,3085.0
2023-05-22 10:05:00,143.72,143.73,143.35,143.35,5786.0,140.3191,140.3288,139.9578,139.9578,5786.0
2023-05-22 10:10:00,143.46,143.91,143.46,143.81,8970.0,140.0652,140.5046,140.0652,140.4069,8970.0
2023-05-22 10:15:00,143.72,143.84,143.69,143.8,12413.0,140.3191,140.4362,140.2898,140.3972,12413.0
2023-05-22 10:20:00,143.81,143.83,143.71,143.81,3414.0,140.4069,140.4265,140.3093,140.4069,3414.0
2023-05-22 10:25:00,143.81,143.87,143.71,143.71,5962.0,140.4069,140.4655,140.3093,140.3093,5962.0
2023-05-22 10:30:00,143.76,143.8,143.68,143.68,7442.0,140.3581,140.3972,140.28,140.28,7442.0
2023-05-22 10:35:00,143.69,143.8,143.57,143.59,4250.0,140.2898,140.3972,140.1726,140.1921,4250.0
2023-05-22 10:40:00,143.59,143.64,143.5,143.5,4273.0,140.1921,140.241,140.1043,140.1043,4273.0
2023-05-22 10:45:00,143.54,143.56,143.5,143.52,3387.0,140.1433,140.1629,140.1043,140.1238,3387.0
2023-05-22 10:50:00,143.49,143.55,143.46,143.53,6586.0,140.0945,140.1531,140.0652,140.1336,6586.0
2023-05-22 10:55:00,143.53,143.7,143.51,143.7,3982.0,140.1336,140.2995,140.114,140.2995,3982.0
2023-05-22 11:00:00,143.78,144.01,143.76,144.01,5089.0,140.3777,140.6022,140.3581,140.6022,5089.0
2023-05-22 11:05:00,143.98,144.03,143.9,143.95,5013.0,140.5729,140.6217,140.4948,140.5436,5013.0
2023-05-22 11:10:00,143.97,144.1,143.97,144.05,1733.0,140.5632,140.6901,140.5632,140.6413,1733.0
2023-05-22 11:15:00,144.08,144.2,144.05,144.19,1914.0,140.6706,140.7877,140.6413,140.7779,1914.0
2023-05-22 11:20:00,144.17,144.17,144.09,144.12,3509.0,140.7584,140.7584,140.6803,140.7096,3509.0
2023-05-22 11:25:00,144.1,144.12,143.99,144.03,3754.0,140.6901,140.7096,140.5827,140.6217,3754.0
2023-05-22 11:30:00,144.04,144.09,144.01,144.03,3967.0,140.6315,140.6803,140.6022,140.6217,3967.0
2023-05-22 11:35:00,144.05,144.05,143.93,143.93,1444.0,140.6413,140.6413,140.5241,140.5241,1444.0
2023-05-22 11:40:00,143.91,143.91,143.8,143.8,1500.0,140.5046,140.5046,140.3972,140.3972,1500.0
2023-05-22 11:45:00,143.8,143.87,143.74,143.83,2785.0,140.3972,140.4655,140.3386,140.4265,2785.0
2023-05-22 11:50:00,143.82,143.9,143.82,143.9,1129.0,140.4167,140.4948,140.4167,140.4948,1129.0
2023-05-22 11:55:00,143.87,144.03,143.84,143.98,2363.0,140.4655,140.6217,140.4362,140.5729,2363.0
2023-05-22 12:00:00,143.99,144.01,143.94,144.01,2066.0,140.5827,140.6022,140.5339,140.6022,2066.0
2023-05-22 12:05:00,143.97,143.98,143.83,143.88,2241.0,140.5632,140.5729,140.4265,140.4753,2241.0
2023-05-22 12:10:00,143.84,143.96,143.84,143.88,4781.0,140.4362,140.5534,140.4362,140.4753,4781.0
2023-05-22 12:15:00,143.87,143.91,143.81,143.9,3036.0,140.4655,140.5046,140.4069,140.4948,3036.0
2023-05-22 12:20:00,143.88,143.97,143.79,143.8,2897.0,140.4753,140.5632,140.3874,140.3972,2897.0
2023-05-22 12:25:00,143.83,143.86,143.75,143.75,3925.0,140.4265,140.4558,140.3484,140.3484,3925.0
2023-05-22 12:30:00,143.77,143.83,143.77,143.8,3784.0,140.3679,140.4265,140.3679,140.3972,3784.0
2023-05-22 12:35:00,143.79,143.82,143.73,143.73,2704.0,140.3874,140.4167,140.3288,140.3288,2704.0
2023-05-22 12:40:00,143.73,143.81,143.71,143.76,1156.0,140.3288,140.4069,140.3093,140.3581,1156.0
2023-05-22 12:45:00,143.79,143.79,143.74,143.74,1632.0,140.3874,140.3874,140.3386,140.3386,1632.0
2023-05-22 12:50:00,143.73,143.78,143.72,143.74,1656.0,140.3288,140.3777,140.3191,140.3386,1656.0
2023-05-22 12:55:00,143.75,143.79,143.73,143.79,2033.0,140.3484,140.3874,140.3288,140.3874,2033.0
2023-05-22 13:00:00,143.79,143.84,143.79,143.79,3642.0,140.3874,140.4362,140.3874,140.3874,3642.0
2023-05-22 13:05:00,143.77,143.82,143.77,143.77,1118.0,140.3679,140.4167,140.3679,140.3679,1118.0
2023-05-22 13:10:00,143.76,143.82,143.61,143.61,9883.0,140.3581,140.4167,140.2117,140.2117,9883.0
2023-05-22 13:15:00,143.6,143.8,143.6,143.78,2407.0,140.2019,140.3972,140.2019,140.3777,2407.0
2023-05-22 13:20:00,143.8,143.83,143.77,143.79,5841.0,140.3972,140.4265,140.3679,140.3874,5841.0
2023-05-22 13:25:00,143.78,143.78,143.73,143.75,2315.0,140.3777,140.3777,140.3288,140.3484,2315.0
2023-05-22 13:30:00,143.73,143.73,143.69,143.71,1007.0,140.3288,140.3288,140.2898,140.3093,1007.0
2023-05-22 13:35:00,143.75,144.0,143.75,144.0,16854.0,140.3484,140.5924,140.3484,140.5924,16854.0
2023-05-22 13:40:00,144.01,144.01,143.9,143.95,3543.0,140.6022,140.6022,140.4948,140.5436,3543.0
2023-05-22 13:45:00,143.98,144.0,143.92,144.0,1965.0,140.5729,140.5924,140.5143,140.5924,1965.0
2023-05-22 13:50:00,144.03,144.03,143.99,144.0,1080.0,140.6217,140.6217,140.5827,140.5924,1080.0
2023-05-22 13:55:00,144.01,144.09,143.97,144.06,3250.0,140.6022,140.6803,140.5632,140.651,3250.0
2023-05-22 14:00:00,144.03,144.03,143.96,143.98,8095.0,140.6217,140.6217,140.5534,140.5729,8095.0
2023-05-22 14:05:00,143.98,144.06,143.97,144.05,13344.0,140.5729,140.651,140.5632,140.6413,13344.0
2023-05-22 14:10:00,144.09,144.2,144.09,144.18,3282.0,140.6803,140.7877,140.6803,140.7682,3282.0
2023-05-22 14:15:00,144.18,144.19,144.06,144.07,26679.0,140.7682,140.7779,140.651,140.6608,26679.0
2023-05-22 14:20:00,144.09,144.1,143.99,143.99,6557.0,140.6803,140.6901,140.5827,140.5827,6557.0
2023-05-22 14:25:00,144.0,144.16,144.0,144.15,13309.0,140.5924,140.7487,140.5924,140.7389,13309.0
2023-05-22 14:30:00,144.12,144.29,144.11,144.24,3609.0,140.7096,140.8756,140.6998,140.8268,3609.0
2023-05-22 14:35:00,144.22,144.22,144.1,144.14,4172.0,140.8072,140.8072,140.6901,140.7291,4172.0
2023-05-22 14:40:00,144.09,144.2,144.08,144.2,2508.0,140.6803,140.7877,140.6706,140.7877,2508.0
2023-05-22 14:45:00,144.17,144.17,144.09,144.14,2438.0,140.7584,140.7584,140.6803,140.7291,2438.0
2023-05-22 14:50:00,144.15,144.23,144.11,144.14,26799.0,140.7389,140.817,140.6998,140.7291,26799.0
2023-05-22 14:55:00,144.11,144.11,144.02,144.09,6189.0,140.6998,140.6998,140.612,140.6803,6189.0
2023-05-22 15:00:00,144.1,144.16,144.05,144.05,20682.0,140.6901,140.7487,140.6413,140.6413,20682.0
2023-05-22 15:05:00,143.98,144.03,143.98,144.03,1350.0,140.5729,140.6217,140.5729,140.6217,1350.0
2023-05-22 15:10:00,144.02,144.02,143.87,143.88,3648.0,140.612,140.612,140.4655,140.4753,3648.0
2023-05-22 15:15:00,143.84,144.02,143.83,144.02,2709.0,140.4362,140.612,140.4265,140.612,2709.0
2023-05-22 15:20:00,144.02,144.02,143.95,143.96,4563.0,140.612,140.612,140.5436,140.5534,4563.0
2023-05-22 15:25:00,143.94,143.94,143.87,143.92,2692.0,140.5339,140.5339,140.4655,140.5143,2692.0
2023-05-22 15:30:00,143.93,143.95,143.85,143.95,5621.0,140.5241,140.5436,140.446,140.5436,5621.0
2023-05-22 15:35:00,143.92,143.95,143.87,143.9,16588.0,140.5143,140.5436,140.4655,140.4948,16588.0
2023-05-22 15:40:00,143.9,143.97,143.85,143.9,16759.0,140.4948,140.5632,140.446,140.4948,16759.0
2023-05-22 15:45:00,143.89,144.01,143.89,144.0,10718.0,140.485,140.6022,140.485,140.5924,10718.0
2023-05-22 15:50:00,144.03,144.09,143.84,143.9,28858.0,140.6217,140.6803,140.4362,140.4948,28858.0
2023-05-22 15:55:00,143.9,144.1,143.86,143.97,89989.0,140.4948,140.6901,140.4558,140.5632,89989.0
2023-05-23 09:30:00,143.36,143.43,142.88,143.24,37166.0,139.9676,140.0359,139.4989,139.8504,37166.0
2023-05-23 09:35:00,143.34,143.76,143.32,143.65,5697.0,139.9481,140.3581,139.9285,140.2507,5697.0
2023-05-23 09:40:00,143.69,143.81,143.47,143.47,6974.0,140.2898,140.4069,140.075,140.075,6974.0
2023-05-23 09:45:00,143.5,143.55,143.25,143.4,3889.0,140.1043,140.1531,139.8602,140.0066,3889.0
2023-05-23 09:50:00,143.36,143.57,143.36,143.46,3995.0,139.9676,140.1726,139.9676,140.0652,3995.0
2023-05-23 09:55:00,143.38,143.46,143.29,143.46,6678.0,139.9871,140.0652,139.8992,140.0652,6678.0
2023-05-23 10:00:00,143.46,143.6,143.44,143.56,5056.0,140.0652,140.2019,140.0457,140.1629,5056.0
2023-05-23 10:05:00,143.57,143.57,143.47,143.5,8695.0,140.1726,140.1726,140.075,140.1043,8695.0
2023-05-23 10:10:00,143.54,143.68,143.48,143.58,7477.0,140.1433,140.28,140.0847,140.1824,7477.0
2023-05-23 10:15:00,143.61,143.62,143.4,143.48,9948.0,140.2117,140.2214,140.0066,140.0847,9948.0
2023-05-23 10:20:00,143.41,143.56,143.41,143.51,8372.0,140.0164,140.1629,140.0164,140.114,8372.0
2023-05-23 10:25:00,143.57,143.82,143.57,143.77,4428.0,140.1726,140.4167,140.1726,140.3679,4428.0
2023-05-23 10:30:00,143.73,143.75,143.67,143.69,19949.0,140.3288,140.3484,140.2703,140.2898,19949.0
2023-05-23 10:35:00,143.69,143.78,143.65,143.76,6450.0,140.2898,140.3777,140.2507,140.3581,6450.0
2023-05-23 10:40:00,143.79,143.79,143.62,143.63,9649.0,140.3874,140.3874,140.2214,140.2312,9649.0
2023-05-23 10:45:00,143.63,143.77,143.63,143.68,9349.0,140.2312,140.3679,140.2312,140.28,9349.0
2023-05-23 10:50:00,143.7,143.7,143.52,143.53,6344.0,140.2995,140.2995,140.1238,140.1336,6344.0
2023-05-23 10:55:00,143.5,143.51,143.32,143.32,5604.0,140.1043,140.114,139.9285,139.9285,5604.0
2023-05-23 11:00:00,143.3,143.53,143.3,143.46,2631.0,139.909,140.1336,139.909,140.0652,2631.0
2023-05-23 11:05:00,143.5,143.52,143.36,143.37,3710.0,140.1043,140.1238,139.9676,139.9774,3710.0
2023-05-23 11:10:00,143.37,143.41,143.35,143.38,2708.0,139.9774,140.0164,139.9578,139.9871,2708.0
2023-05-23 11:15:00,143.35,143.35,143.2,143.2,3872.0,139.9578,139.9578,139.8114,139.8114,3872.0
2023-05-23 11:20:00,143.19,143.3,143.18,143.28,5554.0,139.8016,139.909,139.7918,139.8895,5554.0
2023-05-23 11:25:00,143.27,143.44,143.22,143.4,2202.0,139.8797,140.0457,139.8309,140.0066,2202.0
2023-05-23 11:30:00,143.38,143.45,143.33,143.33,2518.0,139.9871,140.0555,139.9383,139.9383,2518.0
2023-05-23 11:35:00,143.32,143.35,143.24,143.34,5196.0,139.9285,139.9578,139.8504,139.9481,5196.0
2023-05-23 11:40:00,143.31,143.39,143.31,143.39,1568.0,139.9188,139.9969,139.9188,139.9969,1568.0
2023-05-23 11:45:00,143.43,143.44,143.33,143.38,2428.0,140.0359,140.0457,139.9383,139.9871,2428.0
2023-05-23 11:50:00,143.39,143.49,143.38,143.43,9271.0,139.9969,140.0945,139.9871,140.0359,9271.0
2023-05-23 11:55:00,143.46,143.46,143.32,143.32,3129.0,140.0652,140.0652,139.9285,139.9285,3129.0
2023-05-23 12:00:00,143.32,143.4,143.29,143.37,4001.0,139.9285,140.0066,139.8992,139.9774,4001.0
2023-05-23 12:05:00,143.36,143.4,143.31,143.33,4261.0,139.9676,140.0066,139.9188,139.9383,4261.0
2023-05-23 12:10:00,143.31,143.34,143.29,143.33,6805.0,139.9188,139.9481,139.8992,139.9383,6805.0
2023-05-23 12:15:00,143.31,143.4,143.31,143.36,10069.0,139.9188,140.0066,139.9188,139.9676,10069.0
2023-05-23 12:20:00,143.35,143.37,143.3,143.31,5384.0,139.9578,139.9774,139.909,139.9188,5384.0
2023-05-23 12:25:00,143.3,143.34,143.25,143.3,7032.0,139.909,139.9481,139.8602,139.909,7032.0
2023-05-23 12:30:00,143.31,143.45,143.3,143.45,8425.0,139.9188,140.0555,139.909,140.0555,8425.0
2023-05-23 12:35:00,143.46,143.46,143.25,143.3,6282.0,140.0652,140.0652,139.8602,139.909,6282.0
2023-05-23 12:40:00,143.31,143.33,143.2,143.26,10701.0,139.9188,139.9383,139.8114,139.87,10701.0
2023-05-23 12:45:00,143.26,143.31,143.2,143.25,5126.0,139.87,139.9188,139.8114,139.8602,5126.0
2023-05-23 12:50:00,143.25,143.3,143.22,143.22,2692.0,139.8602,139.909,139.8309,139.8309,2692.0
2023-05-23 12:55:00,143.26,143.26,143.2,143.22,7357.0,139.87,139.87,139.8114,139.8309,7357.0
2023-05-23 13:00:00,143.23,143.25,143.19,143.24,6892.0,139.8407,139.8602,139.8016,139.8504,6892.0
2023-05-23 13:05:00,143.26,143.32,143.22,143.28,6761.0,139.87,139.9285,139.8309,139.8895,6761.0
2023-05-23 13:10:00,143.26,143.32,143.22,143.24,4196.0,139.87,139.9285,139.8309,139.8504,4196.0
2023-05-23 13:15:00,143.24,143.32,143.23,143.25,4117.0,139.8504,139.9285,139.8407,139.8602,4117.0
2023-05-23 13:20:00,143.27,143.27,143.19,143.25,4457.0,139.8797,139.8797,139.8016,139.8602,4457.0
2023-05-23 13:25:00,143.22,143.28,142.94,142.94,7113.0,139.8309,139.8895,139.5575,139.5575,7113.0
2023-05-23 13:30:00,142.94,142.95,142.84,142.86,4382.0,139.5575,139.5673,139.4599,139.4794,4382.0
2023-05-23 13:35:00,142.88,142.99,142.88,142.99,3307.0,139.4989,139.6063,139.4989,139.6063,3307.0
2023-05-23 13:40:00,142.99,143.09,142.99,143.09,5718.0,139.6063,139.704,139.6063,139.704,5718.0
2023-05-23 13:45:00,143.09,143.13,143.05,143.1,7181.0,139.704,139.743,139.6649,139.7137,7181.0
2023-05-23 13:50:00,143.12,143.18,143.1,143.1,6203.0,139.7333,139.7918,139.7137,139.7137,6203.0
2023-05-23 13:55:00,143.1,143.1,142.95,142.95,3975.0,139.7137,139.7137,139.5673,139.5673,3975.0
2023-05-23 14:00:00,142.96,143.02,142.92,143.0,8126.0,139.5771,139.6356,139.538,139.6161,8126.0
2023-05-23 14:05:00,143.02,143.05,142.93,142.95,8834.0,139.6356,139.6649,139.5478,139.5673,8834.0
2023-05-23 14:10:00,142.95,142.98,142.78,142.83,6893.0,139.5673,139.5966,139.4013,139.4501,6893.0
2023-05-23 14:15:00,142.83,142.89,142.82,142.86,3897.0,139.4501,139.5087,139.4404,139.4794,3897.0
2023-05-23 14:20:00,142.87,142.88,142.54,142.55,5030.0,139.4892,139.4989,139.167,139.1768,5030.0
2023-05-23 14:25:00,142.53,142.77,142.47,142.66,4512.0,139.1572,139.3916,139.0986,139.2842,4512.0
2023-05-23 14:30:00,142.63,142.69,142.63,142.64,2373.0,139.2549,139.3134,139.2549,139.2646,2373.0
2023-05-23 14:35:00,142.63,142.63,142.52,142.52,2154.0,139.2549,139.2549,139.1475,139.1475,2154.0
2023-05-23 14:40:00,142.52,142.54,142.36,142.4,6491.0,139.1475,139.167,138.9913,139.0303,6491.0
2023-05-23 14:45:00,142.38,142.45,142.35,142.43,3781.0,139.0108,139.0791,138.9815,139.0596,3781.0
2023-05-23 14:50:00,142.48,142.59,142.46,142.59,2871.0,139.1084,139.2158,139.0889,139.2158,2871.0
2023-05-23 14:55:00,142.57,142.6,142.53,142.54,4022.0,139.1963,139.2256,139.1572,139.167,4022.0
2023-05-23 15:00:00,142.53,142.54,142.4,142.46,4548.0,139.1572,139.167,139.0303,139.0889,4548.0
2023-05-23 15:05:00,142.47,142.52,142.42,142.48,6398.0,139.0986,139.1475,139.0498,139.1084,6398.0
2023-05-23 15:10:00,142.51,142.62,142.51,142.61,3670.0,139.1377,139.2451,139.1377,139.2353,3670.0
2023-05-23 15:15:00,142.62,142.62,142.45,142.45,6345.0,139.2451,139.2451,139.0791,139.0791,6345.0
2023-05-23 15:20:00,142.4,142.58,142.4,142.56,6199.0,139.0303,139.206,139.0303,139.1865,6199.0
2023-05-23 15:25:00,142.57,142.6,142.52,142.57,5828.0,139.1963,139.2256,139.1475,139.1963,5828.0
2023-05-23 15:30:00,142.59,142.83,142.55,142.77,8039.0,139.2158,139.4501,139.1768,139.3916,8039.0
2023-05-23 15:35:00,142.78,142.87,142.74,142.78,15865.0,139.4013,139.4892,139.3623,139.4013,15865.0
2023-05-23 15:40:00,142.75,142.92,142.75,142.88,9341.0,139.372,139.538,139.372,139.4989,9341.0
2023-05-23 15:45:00,142.87,142.92,142.82,142.87,9857.0,139.4892,139.538,139.4404,139.4892,9857.0
2023-05-23 15:50:00,142.86,142.99,142.81,142.97,17492.0,139.4794,139.6063,139.4306,139.5868,17492.0
2023-05-23 15:55:00,142.96,143.01,142.65,142.7,102375.0,139.5771,139.6259,139.2744,139.3232,102375.0
2023-05-24 09:30:00,142.95,143.41,142.51,142.59,15006.0,139.5673,140.0164,139.1377,139.2158,15006.0
2023-05-24 09:35:00,142.59,142.59,142.29,142.52,2597.0,139.2158,139.2158,138.9229,139.1475,2597.0
2023-05-24 09:40:00,142.69,142.79,142.62,142.62,494.0,139.3134,139.4111,139.2451,139.2451,494.0
2023-05-24 09:45:00,142.74,143.07,142.72,142.85,3964.0,139.3623,139.6845,139.3427,139.4697,3964.0
2023-05-24 09:50:00,142.91,143.07,142.91,143.03,2421.0,139.5282,139.6845,139.5282,139.6454,2421.0
2023-05-24 09:55:00,143.07,143.18,142.95,143.07,5431.0,139.6845,139.7918,139.5673,139.6845,5431.0
2023-05-24 10:00:00,143.11,143.21,142.97,143.21,3178.0,139.7235,139.8211,139.5868,139.8211,3178.0
2023-05-24 10:05:00,143.2,143.44,143.2,143.41,1479.0,139.8114,140.0457,139.8114,140.0164,1479.0
2023-05-24 10:10:00,143.41,143.62,143.4,143.62,3227.0,140.0164,140.2214,140.0066,140.2214,3227.0
2023-05-24 10:15:00,143.61,143.61,143.47,143.52,4397.0,140.2117,140.2117,140.075,140.1238,4397.0
2023-05-24 10:20:00,143.42,143.46,143.26,143.26,2345.0,140.0262,140.0652,139.87,139.87,2345.0
2023-05-24 10:25:00,143.25,143.58,143.25,143.58,2909.0,139.8602,140.1824,139.8602,140.1824,2909.0
2023-05-24 10:30:00,143.68,143.77,143.63,143.63,2366.0,140.28,140.3679,140.2312,140.2312,2366.0
2023-05-24 10:35:00,143.69,143.78,143.55,143.55,2585.0,140.2898,140.3777,140.1531,140.1531,2585.0
2023-05-24 10:40:00,143.58,143.73,143.5,143.62,5348.0,140.1824,140.3288,140.1043,140.2214,5348.0
2023-05-24 10:45:00,143.67,143.71,143.49,143.53,6103.0,140.2703,140.3093,140.0945,140.1336,6103.0
2023-05-24 10:50:00,143.52,143.52,143.35,143.37,2421.0,140.1238,140.1238,139.9578,139.9774,2421.0
2023-05-24 10:55:00,143.38,143.38,143.18,143.18,2901.0,139.9871,139.9871,139.7918,139.7918,2901.0
2023-05-24 11:00:00,143.19,143.31,143.14,143.14,3400.0,139.8016,139.9188,139.7528,139.7528,3400.0
2023-05-24 11:05:00,143.14,143.14,142.96,142.96,2272.0,139.7528,139.7528,139.5771,139.5771,2272.0
2023-05-24 11:10:00,142.98,143.07,142.91,142.98,4054.0,139.5966,139.6845,139.5282,139.5966,4054.0
2023-05-24 11:15:00,142.97,143.0,142.94,142.95,1779.0,139.5868,139.6161,139.5575,139.5673,1779.0
2023-05-24 11:20:00,142.93,143.14,142.89,143.09,5127.0,139.5478,139.7528,139.5087,139.704,5127.0
2023-05-24 11:25:00,143.11,143.26,143.11,143.12,5623.0,139.7235,139.87,139.7235,139.7333,5623.0
2023-05-24 11:30:00,143.09,143.13,142.98,142.98,3398.0,139.704,139.743,139.5966,139.5966,3398.0
2023-05-24 11:35:00,142.97,143.03,142.92,143.03,4339.0,139.5868,139.6454,139.538,139.6454,4339.0
2023-05-24 11:40:00,143.05,143.05,142.72,142.8,6781.0,139.6649,139.6649,139.3427,139.4208,6781.0
2023-05-24 11:45:00,142.8,142.87,142.79,142.84,3970.0,139.4208,139.4892,139.4111,139.4599,3970.0
2023-05-24 11:50:00,142.86,142.89,142.62,142.62,4891.0,139.4794,139.5087,139.2451,139.2451,4891.0
2023-05-24 11:55:00,142.66,142.73,142.54,142.58,2176.0,139.2842,139.3525,139.167,139.206,2176.0
2023-05-24 12:00:00,142.6,142.75,142.57,142.75,2439.0,139.2256,139.372,139.1963,139.372,2439.0
2023-05-24 12:05:00,142.77,142.78,142.7,142.7,1067.0,139.3916,139.4013,139.3232,139.3232,1067.0
2023-05-24 12:10:00,142.7,142.73,142.63,142.69,4848.0,139.3232,139.3525,139.2549,139.3134,4848.0
2023-05-24 12:15:00,142.69,142.78,142.69,142.78,4910.0,139.3134,139.4013,139.3134,139.4013,4910.0
2023-05-24 12:20:00,142.83,142.85,142.7,142.7,1674.0,139.4501,139.4697,139.3232,139.3232,1674.0
2023-05-24 12:25:00,142.73,142.83,142.72,142.82,1822.0,139.3525,139.4501,139.3427,139.4404,1822.0
2023-05-24 12:30:00,142.78,142.85,142.76,142.84,3298.0,139.4013,139.4697,139.3818,139.4599,3298.0
2023-05-24 12:35:00,142.84,142.89,142.79,142.89,2307.0,139.4599,139.5087,139.4111,139.5087,2307.0
2023-05-24 12:40:00,142.9,143.0,142.86,142.99,5134.0,139.5185,139.6161,139.4794,139.6063,5134.0
2023-05-24 12:45:00,142.99,143.06,142.98,142.98,3900.0,139.6063,139.6747,139.5966,139.5966,3900.0
2023-05-24 12:50:00,143.0,143.02,142.94,142.94,3879.0,139.6161,139.6356,139.5575,139.5575,3879.0
2023-05-24 12:55:00,142.92,143.01,142.92,143.0,3378.0,139.538,139.6259,139.538,139.6161,3378.0
2023-05-24 13:00:00,143.0,143.0,142.78,142.78,2140.0,139.6161,139.6161,139.4013,139.4013,2140.0
2023-05-24 13:05:00,142.78,142.78,142.69,142.7,1010.0,139.4013,139.4013,139.3134,139.3232,1010.0
2023-05-24 13:10:00,142.72,142.72,142.63,142.69,2245.0,139.3427,139.3427,139.2549,139.3134,2245.0
2023-05-24 13:15:00,142.72,142.83,142.72,142.81,3153.0,139.3427,139.4501,139.3427,139.4306,3153.0
2023-05-24 13:20:00,142.88,142.94,142.81,142.85,1772.0,139.4989,139.5575,139.4306,139.4697,1772.0
2023-05-24 13:25:00,142.78,142.78,142.68,142.77,1489.0,139.4013,139.4013,139.3037,139.3916,1489.0
2023-05-24 13:30:00,142.79,142.98,142.79,142.98,2574.0,139.4111,139.5966,139.4111,139.5966,2574.0
2023-05-24 13:35:00,143.13,143.13,143.1,143.1,617.0,139.743,139.743,139.7137,139.7137,617.0
2023-05-24 13:40:00,143.14,143.16,143.12,143.12,1543.0,139.7528,139.7723,139.7333,139.7333,1543.0
2023-05-24 13:45:00,143.13,143.13,142.92,142.92,5091.0,139.743,139.743,139.538,139.538,5091.0
2023-05-24 13:50:00,142.9,143.0,142.9,142.97,1997.0,139.5185,139.6161,139.5185,139.5868,1997.0
2023-05-24 13:55:00,142.99,142.99,142.93,142.93,300.0,139.6063,139.6063,139.5478,139.5478,300.0
2023-05-24 14:00:00,142.94,143.04,142.88,142.89,2990.0,139.5575,139.6552,139.4989,139.5087,2990.0
2023-05-24 14:05:00,142.93,143.03,142.93,142.98,1914.0,139.5478,139.6454,139.5478,139.5966,1914.0
2023-05-24 14:10:00,142.94,142.99,142.91,142.93,1602.0,139.5575,139.6063,139.5282,139.5478,1602.0
2023-05-24 14:15:00,142.99,142.99,142.88,142.89,2635.0,139.6063,139.6063,139.4989,139.5087,2635.0
2023-05-24 14:20:00,142.88,142.88,142.74,142.77,1113.0,139.4989,139.4989,139.3623,139.3916,1113.0
2023-05-24 14:25:00,142.71,142.71,142.65,142.69,1699.0,139.333,139.333,139.2744,139.3134,1699.0
2023-05-24 14:30:00,142.61,142.71,142.61,142.67,2151.0,139.2353,139.333,139.2353,139.2939,2151.0
2023-05-24 14:35:00,142.69,142.87,142.68,142.84,2453.0,139.3134,139.4892,139.3037,139.4599,2453.0
2023-05-24 14:40:00,142.87,142.93,142.86,142.86,1403.0,139.4892,139.5478,139.4794,139.4794,1403.0
2023-05-24 14:45:00,142.89,143.04,142.88,143.04,5274.0,139.5087,139.6552,139.4989,139.6552,5274.0
2023-05-24 14:50:00,143.04,143.05,142.83,142.84,8529.0,139.6552,139.6649,139.4501,139.4599,8529.0
2023-05-24 14:55:00,142.85,142.91,142.84,142.9,4865.0,139.4697,139.5282,139.4599,139.5185,4865.0
2023-05-24 15:00:00,142.91,142.94,142.85,142.89,3383.0,139.5282,139.5575,139.4697,139.5087,3383.0
2023-05-24 15:05:00,142.92,143.06,142.92,142.96,5167.0,139.538,139.6747,139.538,139.5771,5167.0
2023-05-24 15:10:00,142.97,143.05,142.96,143.05,3963.0,139.5868,139.6649,139.5771,139.6649,3963.0
2023-05-24 15:15:00,143.04,143.25,143.03,143.21,5624.0,139.6552,139.8602,139.6454,139.8211,5624.0
2023-05-24 15:20:00,143.23,143.29,143.14,143.19,5692.0,139.8407,139.8992,139.7528,139.8016,5692.0
2023-05-24 15:25:00,143.24,143.31,143.12,143.13,5166.0,139.8504,139.9188,139.7333,139.743,5166.0
2023-05-24 15:30:00,143.13,143.37,143.12,143.23,8801.0,139.743,139.9774,139.7333,139.8407,8801.0
2023-05-24 15:35:00,143.22,143.23,143.04,143.08,8325.0,139.8309,139.8407,139.6552,139.6942,8325.0
2023-05-24 15:40:00,143.09,143.14,142.93,142.93,9093.0,139.704,139.7528,139.5478,139.5478,9093.0
2023-05-24 15:45:00,142.91,142.94,142.88,142.9,14707.0,139.5282,139.5575,139.4989,139.5185,14707.0
2023-05-24 15:50:00,142.89,142.9,142.62,142.65,23259.0,139.5087,139.5185,139.2451,139.2744,23259.0
2023-05-24 15:55:00,142.63,142.74,142.47,142.48,50588.0,139.2549,139.3623,139.0986,139.1084,50588.0
2023-05-25 09:30:00,142.19,142.33,141.62,141.62,14688.0,138.8253,138.962,138.2688,138.2688,14688.0
2023-05-25 09:35:00,141.5,141.63,141.05,141.08,4781.0,138.1516,138.2785,137.7123,137.7415,4781.0
2023-05-25 09:40:00,141.06,141.29,140.95,141.26,2566.0,137.722,137.9466,137.6146,137.9173,2566.0
2023-05-25 09:45:00,141.28,141.67,141.22,141.47,8218.0,137.9368,138.3176,137.8782,138.1223,8218.0
2023-05-25 09:50:00,141.46,141.47,141.2,141.29,4661.0,138.1125,138.1223,137.8587,137.9466,4661.0
2023-05-25 09:55:00,141.26,141.59,141.26,141.5,6521.0,137.9173,138.2395,137.9173,138.1516,6521.0
2023-05-25 10:00:00,141.55,141.92,141.54,141.87,4736.0,138.2004,138.5617,138.1907,138.5128,4736.0
2023-05-25 10:05:00,141.89,142.05,141.82,141.91,5877.0,138.5324,138.6886,138.464,138.5519,5877.0
2023-05-25 10:10:00,141.92,141.94,141.83,141.92,3728.0,138.5617,138.5812,138.4738,138.5617,3728.0
2023-05-25 10:15:00,141.97,142.19,141.96,142.14,2764.0,138.6105,138.8253,138.6007,138.7765,2764.0
2023-05-25 10:20:00,142.18,142.26,142.1,142.23,8154.0,138.8155,138.8936,138.7374,138.8643,8154.0
2023-05-25 10:25:00,142.23,142.39,142.21,142.31,4896.0,138.8643,139.0205,138.8448,138.9424,4896.0
2023-05-25 10:30:00,142.24,142.25,141.96,141.96,7594.0,138.8741,138.8839,138.6007,138.6007,7594.0
2023-05-25 10:35:00,141.96,142.17,141.9,142.15,4458.0,138.6007,138.8057,138.5421,138.7862,4458.0
2023-05-25 10:40:00,142.16,142.24,142.12,142.23,2753.0,138.796,138.8741,138.7569,138.8643,2753.0
2023-05-25 10:45:00,142.23,142.29,142.13,142.13,2967.0,138.8643,138.9229,138.7667,138.7667,2967.0
2023-05-25 10:50:00,142.06,142.06,141.97,141.97,2803.0,138.6984,138.6984,138.6105,138.6105,2803.0
2023-05-25 10:55:00,141.99,141.99,141.73,141.77,4524.0,138.63,138.63,138.3762,138.4152,4524.0
2023-05-25 11:00:00,141.74,141.93,141.73,141.93,4364.0,138.3859,138.5714,138.3762,138.5714,4364.0
2023-05-25 11:05:00,141.93,141.94,141.82,141.87,3882.0,138.5714,138.5812,138.464,138.5128,3882.0
2023-05-25 11:10:00,141.86,141.93,141.81,141.9,4117.0,138.5031,138.5714,138.4543,138.5421,4117.0
2023-05-25 11:15:00,141.89,141.89,141.42,141.42,4788.0,138.5324,138.5324,138.0735,138.0735,4788.0
2023-05-25 11:20:00,141.38,141.41,141.27,141.27,5740.0,138.0344,138.0637,137.927,137.927,5740.0
2023-05-25 11:25:00,141.25,141.25,141.15,141.15,6255.0,137.9075,137.9075,137.8099,137.8099,6255.0
2023-05-25 11:30:00,141.16,141.17,141.05,141.09,11476.0,137.8196,137.8294,137.7123,137.7513,11476.0
2023-05-25 11:35:00,141.02,141.02,140.88,140.9,7612.0,137.683,137.683,137.5463,137.5658,7612.0
2023-05-25 11:40:00,140.85,141.03,140.8,140.93,6073.0,137.517,137.6927,137.4682,137.5951,6073.0
2023-05-25 11:45:00,140.93,140.94,140.89,140.9,5045.0,137.5951,137.6049,137.556,137.5658,5045.0
2023-05-25 11:50:00,140.9,140.92,140.74,140.81,21846.0,137.5658,137.5853,137.4096,137.4779,21846.0
2023-05-25 11:55:00,140.82,140.83,140.7,140.8,5177.0,137.4877,137.4975,137.3705,137.4682,5177.0
2023-05-25 12:00:00,140.85,141.01,140.84,140.98,3533.0,137.517,137.6732,137.5072,137.6439,3533.0
2023-05-25 12:05:00,141.1,141.28,141.05,141.16,5450.0,137.7611,137.9368,137.7123,137.8196,5450.0
2023-05-25 12:10:00,141.19,141.24,141.14,141.24,11785.0,137.8489,137.8978,137.8001,137.8978,11785.0
2023-05-25 12:15:00,141.24,141.3,141.19,141.29,11535.0,137.8978,137.9563,137.8489,137.9466,11535.0
2023-05-25 12:20:00,141.3,141.3,141.11,141.13,3470.0,137.9563,137.9563,137.7708,137.7904,3470.0
2023-05-25 12:25:00,141.08,141.12,141.04,141.09,3521.0,137.7415,137.7806,137.7025,137.7513,3521.0
2023-05-25 12:30:00,141.09,141.2,140.96,140.96,4967.0,137.7513,137.8587,137.6244,137.6244,4967.0
2023-05-25 12:35:00,141.0,141.06,141.0,141.06,1710.0,137.6634,137.722,137.6634,137.722,1710.0
2023-05-25 12:40:00,141.12,141.17,141.12,141.17,912.0,137.7806,137.8294,137.7806,137.8294,912.0
2023-05-25 12:45:00,141.14,141.24,141.14,141.24,2206.0,137.8001,137.8978,137.8001,137.8978,2206.0
2023-05-25 12:50:00,141.26,141.28,141.24,141.24,1135.0,137.9173,137.9368,137.8978,137.8978,1135.0
2023-05-25 12:55:00,141.2,141.34,141.2,141.24,2401.0,137.8587,137.9954,137.8587,137.8978,2401.0
2023-05-25 13:00:00,141.25,141.3,141.21,141.26,2062.0,137.9075,137.9563,137.8685,137.9173,2062.0
2023-05-25 13:05:00,141.24,141.41,141.23,141.41,2070.0,137.8978,138.0637,137.888,138.0637,2070.0
2023-05-25 13:10:00,141.41,141.55,141.41,141.53,1766.0,138.0637,138.2004,138.0637,138.1809,1766.0
2023-05-25 13:15:00,141.55,141.71,141.55,141.69,1492.0,138.2004,138.3566,138.2004,138.3371,1492.0
2023-05-25 13:20:00,141.68,141.76,141.68,141.76,2142.0,138.3273,138.4055,138.3273,138.4055,2142.0
2023-05-25 13:25:00,141.78,141.96,141.78,141.92,2534.0,138.425,138.6007,138.425,138.5617,2534.0
2023-05-25 13:30:00,141.96,142.13,141.96,142.02,12528.0,138.6007,138.7667,138.6007,138.6593,12528.0
2023-05-25 13:35:00,142.01,142.01,141.89,141.92,5762.0,138.6495,138.6495,138.5324,138.5617,5762.0
2023-05-25 13:40:00,141.94,142.05,141.94,142.05,1530.0,138.5812,138.6886,138.5812,138.6886,1530.0
2023-05-25 13:45:00,142.05,142.05,141.94,141.94,3447.0,138.6886,138.6886,138.5812,138.5812,3447.0
2023-05-25 13:50:00,141.96,141.96,141.88,141.89,2019.0,138.6007,138.6007,138.5226,138.5324,2019.0
2023-05-25 13:55:00,141.9,142.06,141.89,142.06,3055.0,138.5421,138.6984,138.5324,138.6984,3055.0
2023-05-25 14:00:00,142.08,142.35,142.08,142.19,4518.0,138.7179,138.9815,138.7179,138.8253,4518.0
2023-05-25 14:05:00,142.23,142.26,142.05,142.05,5267.0,138.8643,138.8936,138.6886,138.6886,5267.0
2023-05-25 14:10:00,142.07,142.16,142.05,142.12,3679.0,138.7081,138.796,138.6886,138.7569,3679.0
2023-05-25 14:15:00,142.16,142.21,142.15,142.18,2687.0,138.796,138.8448,138.7862,138.8155,2687.0
2023-05-25 14:20:00,142.19,142.19,142.02,142.03,3812.0,138.8253,138.8253,138.6593,138.6691,3812.0
2023-05-25 14:25:00,142.02,142.09,142.02,142.06,1809.0,138.6593,138.7276,138.6593,138.6984,1809.0
2023-05-25 14:30:00,142.04,142.07,141.89,141.93,2277.0,138.6788,138.7081,138.5324,138.5714,2277.0
2023-05-25 14:35:00,141.88,141.88,141.79,141.83,1736.0,138.5226,138.5226,138.4347,138.4738,1736.0
2023-05-25 14:40:00,141.82,141.91,141.82,141.85,2344.0,138.464,138.5519,138.464,138.4933,2344.0
2023-05-25 14:45:00,141.87,141.99,141.83,141.91,2490.0,138.5128,138.63,138.4738,138.5519,2490.0
2023-05-25 14:50:00,141.92,141.95,141.91,141.94,702.0,138.5617,138.591,138.5519,138.5812,702.0
2023-05-25 14:55:00,141.87,141.96,141.87,141.96,2214.0,138.5128,138.6007,138.5128,138.6007,2214.0
2023-05-25 15:00:00,141.98,142.03,141.92,141.94,2266.0,138.6202,138.6691,138.5617,138.5812,2266.0
2023-05-25 15:05:00,141.93,142.0,141.91,141.99,2043.0,138.5714,138.6398,138.5519,138.63,2043.0
2023-05-25 15:10:00,142.01,142.04,141.96,141.96,2956.0,138.6495,138.6788,138.6007,138.6007,2956.0
2023-05-25 15:15:00,141.95,141.95,141.83,141.83,8031.0,138.591,138.591,138.4738,138.4738,8031.0
2023-05-25 15:20:00,141.82,141.88,141.79,141.81,5339.0,138.464,138.5226,138.4347,138.4543,5339.0
2023-05-25 15:25:00,141.81,141.92,141.72,141.89,7737.0,138.4543,138.5617,138.3664,138.5324,7737.0
2023-05-25 15:30:00,141.91,141.91,141.76,141.8,16849.0,138.5519,138.5519,138.4055,138.4445,16849.0
2023-05-25 15:35:00,141.81,141.82,141.69,141.7,15298.0,138.4543,138.464,138.3371,138.3469,15298.0
2023-05-25 15:40:00,141.7,141.82,141.67,141.79,22441.0,138.3469,138.464,138.3176,138.4347,22441.0
2023-05-25 15:45:00,141.78,142.0,141.77,141.92,10369.0,138.425,138.6398,138.4152,138.5617,10369.0
2023-05-25 15:50:00,141.9,141.9,141.66,141.69,17754.0,138.5421,138.5421,138.3078,138.3371,17754.0
2023-05-25 15:55:00,141.68,141.74,141.63,141.7,48141.0,138.3273,138.3859,138.2785,138.3469,48141.0
2023-05-26 09:30:00,142.03,142.03,141.39,141.76,19123.0,138.6691,138.6691,138.0442,138.4055,19123.0
2023-05-26 09:35:00,141.8,141.8,140.98,141.71,10540.0,138.4445,138.4445,137.6439,138.3566,10540.0
2023-05-26 09:40:00,141.68,142.27,141.65,142.25,23467.0,138.3273,138.9034,138.2981,138.8839,23467.0
2023-05-26 09:45:00,142.39,142.48,142.06,142.19,8612.0,139.0205,139.1084,138.6984,138.8253,8612.0
2023-05-26 09:50:00,142.18,142.18,141.88,142.03,6958.0,138.8155,138.8155,138.5226,138.6691,6958.0
2023-05-26 09:55:00,142.09,142.15,141.82,141.9,5886.0,138.7276,138.7862,138.464,138.5421,5886.0
2023-05-26 10:00:00,141.9,141.9,141.64,141.7,3317.0,138.5421,138.5421,138.2883,138.3469,3317.0
2023-05-26 10:05:00,141.7,141.96,141.7,141.92,7374.0,138.3469,138.6007,138.3469,138.5617,7374.0
2023-05-26 10:10:00,141.91,141.96,141.81,141.81,12106.0,138.5519,138.6007,138.4543,138.4543,12106.0
2023-05-26 10:15:00,141.85,141.85,141.71,141.79,2987.0,138.4933,138.4933,138.3566,138.4347,2987.0
2023-05-26 10:20:00,141.77,141.85,141.73,141.82,4704.0,138.4152,138.4933,138.3762,138.464,4704.0
2023-05-26 10:25:00,141.85,141.91,141.83,141.85,8405.0,138.4933,138.5519,138.4738,138.4933,8405.0
2023-05-26 10:30:00,141.86,141.89,141.81,141.84,4165.0,138.5031,138.5324,138.4543,138.4836,4165.0
2023-05-26 10:35:00,141.82,141.86,141.78,141.83,7136.0,138.464,138.5031,138.425,138.4738,7136.0
2023-05-26 10:40:00,141.84,142.05,141.8,141.8,7056.0,138.4836,138.6886,138.4445,138.4445,7056.0
2023-05-26 10:45:00,141.78,141.81,141.68,141.81,2558.0,138.425,138.4543,138.3273,138.4543,2558.0
2023-05-26 10:50:00,141.78,141.78,141.6,141.66,4681.0,138.425,138.425,138.2492,138.3078,4681.0
2023-05-26 10:55:00,141.66,141.71,141.64,141.65,4005.0,138.3078,138.3566,138.2883,138.2981,4005.0
2023-05-26 11:00:00,141.63,141.63,141.47,141.47,2787.0,138.2785,138.2785,138.1223,138.1223,2787.0
2023-05-26 11:05:00,141.44,141.5,141.36,141.44,3640.0,138.093,138.1516,138.0149,138.093,3640.0
2023-05-26 11:10:00,141.45,141.51,141.32,141.41,6056.0,138.1028,138.1614,137.9759,138.0637,6056.0
2023-05-26 11:15:00,141.44,141.44,141.19,141.19,7095.0,138.093,138.093,137.8489,137.8489,7095.0
2023-05-26 11:20:00,141.26,141.26,140.83,140.84,13632.0,137.9173,137.9173,137.4975,137.5072,13632.0
2023-05-26 11:25:00,140.87,141.13,140.87,141.01,4548.0,137.5365,137.7904,137.5365,137.6732,4548.0
2023-05-26 11:30:00,141.04,141.08,140.99,141.0,3947.0,137.7025,137.7415,137.6537,137.6634,3947.0
2023-05-26 11:35:00,141.01,141.02,140.89,141.0,2944.0,137.6732,137.683,137.556,137.6634,2944.0
2023-05-26 11:40:00,140.95,141.08,140.92,140.92,4966.0,137.6146,137.7415,137.5853,137.5853,4966.0
2023-05-26 11:45:00,140.89,141.07,140.86,141.07,2904.0,137.556,137.7318,137.5267,137.7318,2904.0
2023-05-26 11:50:00,141.11,141.14,141.01,141.01,1584.0,137.7708,137.8001,137.6732,137.6732,1584.0
2023-05-26 11:55:00,140.99,141.06,140.88,141.02,3128.0,137.6537,137.722,137.5463,137.683,3128.0
2023-05-26 12:00:00,141.02,141.09,140.99,141.05,2991.0,137.683,137.7513,137.6537,137.7123,2991.0
2023-05-26 12:05:00,141.05,141.09,141.01,141.02,2855.0,137.7123,137.7513,137.6732,137.683,2855.0
2023-05-26 12:10:00,141.05,141.05,140.98,141.04,3973.0,137.7123,137.7123,137.6439,137.7025,3973.0
2023-05-26 12:15:00,141.05,141.11,141.02,141.06,10927.0,137.7123,137.7708,137.683,137.722,10927.0
2023-05-26 12:20:00,141.07,141.19,141.03,141.17,5986.0,137.7318,137.8489,137.6927,137.8294,5986.0
2023-05-26 12:25:00,141.19,141.28,141.16,141.23,5191.0,137.8489,137.9368,137.8196,137.888,5191.0
2023-05-26 12:30:00,141.22,141.29,141.2,141.2,2631.0,137.8782,137.9466,137.8587,137.8587,2631.0
2023-05-26 12:35:00,141.19,141.26,141.14,141.14,11069.0,137.8489,137.9173,137.8001,137.8001,11069.0
2023-05-26 12:40:00,141.11,141.17,141.09,141.12,1000.0,137.7708,137.8294,137.7513,137.7806,1000.0
2023-05-26 12:45:00,141.15,141.16,141.05,141.07,5338.0,137.8099,137.8196,137.7123,137.7318,5338.0
2023-05-26 12:50:00,141.07,141.14,141.03,141.05,3338.0,137.7318,137.8001,137.6927,137.7123,3338.0
2023-05-26 12:55:00,141.05,141.05,140.97,141.03,3030.0,137.7123,137.7123,137.6341,137.6927,3030.0
2023-05-26 13:00:00,141.08,141.11,141.02,141.02,1753.0,137.7415,137.7708,137.683,137.683,1753.0
2023-05-26 13:05:00,141.02,141.07,140.92,141.07,3642.0,137.683,137.7318,137.5853,137.7318,3642.0
2023-05-26 13:10:00,141.02,141.06,141.01,141.02,5424.0,137.683,137.722,137.6732,137.683,5424.0
2023-05-26 13:15:00,141.04,141.04,140.93,140.95,3637.0,137.7025,137.7025,137.5951,137.6146,3637.0
2023-05-26 13:20:00,140.97,141.05,140.97,141.03,3482.0,137.6341,137.7123,137.6341,137.6927,3482.0
2023-05-26 13:25:00,141.01,141.04,140.98,141.04,5972.0,137.6732,137.7025,137.6439,137.7025,5972.0
2023-05-26 13:30:00,141.02,141.08,141.0,141.06,2732.0,137.683,137.7415,137.6634,137.722,2732.0
2023-05-26 13:35:00,141.06,141.06,140.97,141.0,3258.0,137.722,137.722,137.6341,137.6634,3258.0
2023-05-26 13:40:00,141.01,141.03,140.94,141.02,3098.0,137.6732,137.6927,137.6049,137.683,3098.0
2023-05-26 13:45:00,141.03,141.05,140.94,141.03,5235.0,137.6927,137.7123,137.6049,137.6927,5235.0
2023-05-26 13:50:00,141.03,141.04,140.95,140.95,2021.0,137.6927,137.7025,137.6146,137.6146,2021.0
2023-05-26 13:55:00,141.0,141.09,140.99,141.07,5419.0,137.6634,137.7513,137.6537,137.7318,5419.0
2023-05-26 14:00:00,141.08,141.14,141.03,141.04,7104.0,137.7415,137.8001,137.6927,137.7025,7104.0
2023-05-26 14:05:00,141.04,141.05,140.91,140.91,1517.0,137.7025,137.7123,137.5756,137.5756,1517.0
2023-05-26 14:10:00,140.94,140.97,140.9,140.91,1973.0,137.6049,137.6341,137.5658,137.5756,1973.0
2023-05-26 14:15:00,140.88,140.99,140.85,140.95,2514.0,137.5463,137.6537,137.517,137.6146,2514.0
2023-05-26 14:20:00,141.01,141.08,140.97,140.98,4683.0,137.6732,137.7415,137.6341,137.6439,4683.0
2023-05-26 14:25:00,140.98,141.19,140.98,141.13,3234.0,137.6439,137.8489,137.6439,137.7904,3234.0
2023-05-26 14:30:00,141.16,141.31,141.16,141.29,2386.0,137.8196,137.9661,137.8196,137.9466,2386.0
2023-05-26 14:35:00,141.34,141.44,141.33,141.44,2202.0,137.9954,138.093,137.9856,138.093,2202.0
2023-05-26 14:40:00,141.44,141.45,141.33,141.37,4593.0,138.093,138.1028,137.9856,138.0247,4593.0
2023-05-26 14:45:00,141.36,141.4,141.33,141.34,2727.0,138.0149,138.054,137.9856,137.9954,2727.0
2023-05-26 14:50:00,141.33,141.33,141.23,141.23,2779.0,137.9856,137.9856,137.888,137.888,2779.0
2023-05-26 14:55:00,141.23,141.29,141.19,141.24,4563.0,137.888,137.9466,137.8489,137.8978,4563.0
2023-05-26 15:00:00,141.27,141.42,141.27,141.42,3360.0,137.927,138.0735,137.927,138.0735,3360.0
2023-05-26 15:05:00,141.41,141.41,141.28,141.31,4445.0,138.0637,138.0637,137.9368,137.9661,4445.0
2023-05-26 15:10:00,141.33,141.34,141.17,141.21,5617.0,137.9856,137.9954,137.8294,137.8685,5617.0
2023-05-26 15:15:00,141.24,141.27,141.19,141.24,6909.0,137.8978,137.927,137.8489,137.8978,6909.0
2023-05-26 15:20:00,141.22,141.23,141.16,141.17,5762.0,137.8782,137.888,137.8196,137.8294,5762.0
2023-05-26 15:25:00,141.19,141.21,141.11,141.12,4624.0,137.8489,137.8685,137.7708,137.7806,4624.0
2023-05-26 15:30:00,141.1,141.28,141.09,141.28,9260.0,137.7611,137.9368,137.7513,137.9368,9260.0
2023-05-26 15:35:00,141.28,141.39,141.25,141.39,10942.0,137.9368,138.0442,137.9075,138.0442,10942.0
2023-05-26 15:40:00,141.37,141.49,141.31,141.43,11661.0,138.0247,138.1418,137.9661,138.0833,11661.0
2023-05-26 15:45:00,141.43,141.51,141.42,141.5,8344.0,138.0833,138.1614,138.0735,138.1516,8344.0
2023-05-26 15:50:00,141.48,141.48,141.17,141.26,30408.0,138.1321,138.1321,137.8294,137.9173,30408.0
2023-05-26 15:55:00,141.28,141.35,141.08,141.09,128146.0,137.9368,138.0052,137.7415,137.7513,128146.0
2023-05-30 09:30:00,141.07,141.61,140.55,140.67,21705.0,137.7318,138.259,137.2241,137.3412,21705.0
2023-05-30 09:35:00,140.63,140.63,140.07,140.07,6611.0,137.3022,137.3022,136.7554,136.7554,6611.0
2023-05-30 09:40:00,140.1,140.56,140.1,140.51,10380.0,136.7847,137.2338,136.7847,137.185,10380.0
2023-05-30 09:45:00,140.52,140.67,140.38,140.44,29146.0,137.1948,137.3412,137.0581,137.1167,29146.0
2023-05-30 09:50:00,140.48,141.04,140.43,140.99,28461.0,137.1557,137.7025,137.1069,137.6537,28461.0
2023-05-30 09:55:00,140.99,141.38,140.95,141.31,11018.0,137.6537,138.0344,137.6146,137.9661,11018.0
2023-05-30 10:00:00,141.31,141.37,140.99,140.99,16005.0,137.9661,138.0247,137.6537,137.6537,16005.0
2023-05-30 10:05:00,141.03,141.04,140.69,140.93,10339.0,137.6927,137.7025,137.3608,137.5951,10339.0
2023-05-30 10:10:00,140.89,140.89,140.59,140.75,5337.0,137.556,137.556,137.2631,137.4194,5337.0
2023-05-30 10:15:00,140.78,141.15,140.77,141.09,5071.0,137.4486,137.8099,137.4389,137.7513,5071.0
2023-05-30 10:20:00,141.09,141.15,140.98,141.06,8888.0,137.7513,137.8099,137.6439,137.722,8888.0
2023-05-30 10:25:00,141.06,141.21,140.97,141.16,8882.0,137.722,137.8685,137.6341,137.8196,8882.0
2023-05-30 10:30:00,141.17,141.3,141.09,141.09,15539.0,137.8294,137.9563,137.7513,137.7513,15539.0
2023-05-30 10:35:00,141.08,141.08,140.69,140.69,6037.0,137.7415,137.7415,137.3608,137.3608,6037.0
2023-05-30 10:40:00,140.63,140.97,140.63,140.9,8321.0,137.3022,137.6341,137.3022,137.5658,8321.0
2023-05-30 10:45:00,140.89,141.02,140.89,141.01,3535.0,137.556,137.683,137.556,137.6732,3535.0
2023-05-30 10:50:00,141.01,141.2,140.96,141.14,5890.0,137.6732,137.8587,137.6244,137.8001,5890.0
2023-05-30 10:55:00,141.14,141.14,141.03,141.06,6244.0,137.8001,137.8001,137.6927,137.722,6244.0
2023-05-30 11:00:00,141.06,141.12,141.02,141.06,8232.0,137.722,137.7806,137.683,137.722,8232.0
2023-05-30 11:05:00,141.08,141.08,140.86,140.92,12841.0,137.7415,137.7415,137.5267,137.5853,12841.0
2023-05-30 11:10:00,140.88,141.04,140.88,141.04,5540.0,137.5463,137.7025,137.5463,137.7025,5540.0
2023-05-30 11:15:00,141.0,141.01,140.86,140.96,3463.0,137.6634,137.6732,137.5267,137.6244,3463.0
2023-05-30 11:20:00,140.99,141.03,140.86,141.03,6724.0,137.6537,137.6927,137.5267,137.6927,6724.0
2023-05-30 11:25:00,141.04,141.2,141.01,141.2,3584.0,137.7025,137.8587,137.6732,137.8587,3584.0
2023-05-30 11:30:00,141.16,141.19,141.1,141.15,4214.0,137.8196,137.8489,137.7611,137.8099,4214.0
2023-05-30 11:35:00,141.17,141.23,141.15,141.23,4015.0,137.8294,137.888,137.8099,137.888,4015.0
2023-05-30 11:40:00,141.25,141.28,141.18,141.19,4800.0,137.9075,137.9368,137.8392,137.8489,4800.0
2023-05-30 11:45:00,141.17,141.29,141.16,141.26,5046.0,137.8294,137.9466,137.8196,137.9173,5046.0
2023-05-30 11:50:00,141.27,141.27,141.15,141.17,7994.0,137.927,137.927,137.8099,137.8294,7994.0
2023-05-30 11:55:00,141.15,141.27,141.14,141.26,4365.0,137.8099,137.927,137.8001,137.9173,4365.0
2023-05-30 12:00:00,141.29,141.32,141.23,141.23,5213.0,137.9466,137.9759,137.888,137.888,5213.0
2023-05-30 12:05:00,141.22,141.27,141.17,141.21,6705.0,137.8782,137.927,137.8294,137.8685,6705.0
2023-05-30 12:10:00,141.24,141.32,141.2,141.29,2917.0,137.8978,137.9759,137.8587,137.9466,2917.0
2023-05-30 12:15:00,141.33,141.45,141.33,141.44,7547.0,137.9856,138.1028,137.9856,138.093,7547.0
2023-05-30 12:20:00,141.45,141.45,141.35,141.38,3117.0,138.1028,138.1028,138.0052,138.0344,3117.0
2023-05-30 12:25:00,141.4,141.45,141.36,141.44,4767.0,138.054,138.1028,138.0149,138.093,4767.0
2023-05-30 12:30:00,141.43,141.47,141.39,141.41,4573.0,138.0833,138.1223,138.0442,138.0637,4573.0
2023-05-30 12:35:00,141.42,141.45,141.24,141.28,5807.0,138.0735,138.1028,137.8978,137.9368,5807.0
2023-05-30 12:40:00,141.27,141.33,141.24,141.25,3900.0,137.927,137.9856,137.8978,137.9075,3900.0
2023-05-30 12:45:00,141.25,141.26,141.03,141.05,4006.0,137.9075,137.9173,137.6927,137.7123,4006.0
2023-05-30 12:50:00,141.06,141.26,141.05,141.26,3758.0,137.722,137.9173,137.7123,137.9173,3758.0
2023-05-30 12:55:00,141.23,141.26,141.17,141.17,3312.0,137.888,137.9173,137.8294,137.8294,3312.0
2023-05-30 13:00:00,141.18,141.18,141.06,141.14,4601.0,137.8392,137.8392,137.722,137.8001,4601.0
2023-05-30 13:05:00,141.11,141.16,141.05,141.09,3900.0,137.7708,137.8196,137.7123,137.7513,3900.0
2023-05-30 13:10:00,141.07,141.17,141.04,141.13,16424.0,137.7318,137.8294,137.7025,137.7904,16424.0
2023-05-30 13:15:00,141.15,141.19,141.13,141.16,2564.0,137.8099,137.8489,137.7904,137.8196,2564.0
2023-05-30 13:20:00,141.18,141.19,141.14,141.15,2532.0,137.8392,137.8489,137.8001,137.8099,2532.0
2023-05-30 13:25:00,141.1,141.12,141.03,141.03,7434.0,137.7611,137.7806,137.6927,137.6927,7434.0
2023-05-30 13:30:00,141.06,141.27,140.99,141.26,4680.0,137.722,137.927,137.6537,137.9173,4680.0
2023-05-30 13:35:00,141.27,141.35,141.24,141.35,4578.0,137.927,138.0052,137.8978,138.0052,4578.0
2023-05-30 13:40:00,141.35,141.54,141.35,141.45,10475.0,138.0052,138.1907,138.0052,138.1028,10475.0
2023-05-30 13:45:00,141.44,141.52,141.44,141.51,4082.0,138.093,138.1711,138.093,138.1614,4082.0
2023-05-30 13:50:00,141.52,141.56,141.49,141.49,5302.0,138.1711,138.2102,138.1418,138.1418,5302.0
2023-05-30 13:55:00,141.54,141.64,141.49,141.49,4824.0,138.1907,138.2883,138.1418,138.1418,4824.0
2023-05-30 14:00:00,141.5,141.5,141.43,141.44,2548.0,138.1516,138.1516,138.0833,138.093,2548.0
2023-05-30 14:05:00,141.44,141.44,141.28,141.41,5737.0,138.093,138.093,137.9368,138.0637,5737.0
2023-05-30 14:10:00,141.37,141.42,141.35,141.42,2372.0,138.0247,138.0735,138.0052,138.0735,2372.0
2023-05-30 14:15:00,141.42,141.53,141.4,141.51,2857.0,138.0735,138.1809,138.054,138.1614,2857.0
2023-05-30 14:20:00,141.52,141.66,141.51,141.59,3729.0,138.1711,138.3078,138.1614,138.2395,3729.0
2023-05-30 14:25:00,141.62,141.74,141.62,141.73,1829.0,138.2688,138.3859,138.2688,138.3762,1829.0
2023-05-30 14:30:00,141.75,141.89,141.69,141.88,5290.0,138.3957,138.5324,138.3371,138.5226,5290.0
2023-05-30 14:35:00,141.88,141.94,141.86,141.89,5713.0,138.5226,138.5812,138.5031,138.5324,5713.0
2023-05-30 14:40:00,141.91,141.98,141.89,141.89,6325.0,138.5519,138.6202,138.5324,138.5324,6325.0
2023-05-30 14:45:00,141.94,141.94,141.77,141.78,5902.0,138.5812,138.5812,138.4152,138.425,5902.0
2023-05-30 14:50:00,141.74,141.8,141.7,141.8,10915.0,138.3859,138.4445,138.3469,138.4445,10915.0
2023-05-30 14:55:00,141.81,141.9,141.8,141.83,5369.0,138.4543,138.5421,138.4445,138.4738,5369.0
2023-05-30 15:00:00,141.81,141.87,141.74,141.79,25765.0,138.4543,138.5128,138.3859,138.4347,25765.0
2023-05-30 15:05:00,141.77,141.88,141.67,141.88,6720.0,138.4152,138.5226,138.3176,138.5226,6720.0
2023-05-30 15:10:00,141.86,141.88,141.72,141.75,6341.0,138.5031,138.5226,138.3664,138.3957,6341.0
2023-05-30 15:15:00,141.75,141.85,141.7,141.81,4699.0,138.3957,138.4933,138.3469,138.4543,4699.0
2023-05-30 15:20:00,141.84,141.9,141.78,141.89,6269.0,138.4836,138.5421,138.425,138.5324,6269.0
2023-05-30 15:25:00,141.9,141.99,141.88,141.94,4844.0,138.5421,138.63,138.5226,138.5812,4844.0
2023-05-30 15:30:00,141.96,142.14,141.96,142.14,6699.0,138.6007,138.7765,138.6007,138.7765,6699.0
2023-05-30 15:35:00,142.13,142.18,142.07,142.12,7557.0,138.7667,138.8155,138.7081,138.7569,7557.0
2023-05-30 15:40:00,142.13,142.15,142.09,142.14,10838.0,138.7667,138.7862,138.7276,138.7765,10838.0
2023-05-30 15:45:00,142.13,142.31,142.13,142.22,32691.0,138.7667,138.9424,138.7667,138.8546,32691.0
2023-05-30 15:50:00,142.2,142.2,141.94,141.98,37774.0,138.835,138.835,138.5812,138.6202,37774.0
2023-05-30 15:55:00,141.99,142.11,141.86,141.99,78078.0,138.63,138.7472,138.5031,138.63,78078.0
2023-05-31 09:30:00,142.29,142.76,142.15,142.73,21627.0,138.9229,139.3818,138.7862,139.3525,21627.0
2023-05-31 09:35:00,142.8,142.8,142.26,142.57,14454.0,139.4208,139.4208,138.8936,139.1963,14454.0
2023-05-31 09:40:00,142.55,142.89,142.45,142.62,51642.0,139.1768,139.5087,139.0791,139.2451,51642.0
2023-05-31 09:45:00,142.5,142.58,141.92,141.92,52891.0,139.1279,139.206,138.5617,138.5617,52891.0
2023-05-31 09:50:00,141.83,142.15,141.83,142.13,22994.0,138.4738,138.7862,138.4738,138.7667,22994.0
2023-05-31 09:55:00,142.13,142.14,141.98,142.0,16953.0,138.7667,138.7765,138.6202,138.6398,16953.0
2023-05-31 10:00:00,142.02,142.06,141.89,142.05,16650.0,138.6593,138.6984,138.5324,138.6886,16650.0
2023-05-31 10:05:00,142.08,142.13,141.99,142.03,5802.0,138.7179,138.7667,138.63,138.6691,5802.0
2023-05-31 10:10:00,142.0,142.1,141.94,142.0,7264.0,138.6398,138.7374,138.5812,138.6398,7264.0
2023-05-31 10:15:00,142.0,142.11,142.0,142.09,7331.0,138.6398,138.7472,138.6398,138.7276,7331.0
2023-05-31 10:20:00,142.08,142.11,141.95,141.96,11031.0,138.7179,138.7472,138.591,138.6007,11031.0
2023-05-31 10:25:00,141.96,141.98,141.81,141.9,8867.0,138.6007,138.6202,138.4543,138.5421,8867.0
2023-05-31 10:30:00,141.9,142.02,141.7,141.7,4395.0,138.5421,138.6593,138.3469,138.3469,4395.0
2023-05-31 10:35:00,141.73,141.77,141.36,141.36,3937.0,138.3762,138.4152,138.0149,138.0149,3937.0
2023-05-31 10:40:00,141.35,141.37,141.23,141.32,13083.0,138.0052,138.0247,137.888,137.9759,13083.0
2023-05-31 10:45:00,141.33,141.41,141.15,141.15,9282.0,137.9856,138.0637,137.8099,137.8099,9282.0
2023-05-31 10:50:00,141.17,141.33,141.17,141.33,12579.0,137.8294,137.9856,137.8294,137.9856,12579.0
2023-05-31 10:55:00,141.28,141.4,141.24,141.29,5288.0,137.9368,138.054,137.8978,137.9466,5288.0
2023-05-31 11:00:00,141.26,141.36,141.23,141.24,7917.0,137.9173,138.0149,137.888,137.8978,7917.0
2023-05-31 11:05:00,141.27,141.31,141.21,141.27,9755.0,137.927,137.9661,137.8685,137.927,9755.0
2023-05-31 11:10:00,141.28,141.32,141.18,141.25,3825.0,137.9368,137.9759,137.8392,137.9075,3825.0
2023-05-31 11:15:00,141.23,141.29,141.1,141.17,7349.0,137.888,137.9466,137.7611,137.8294,7349.0
2023-05-31 11:20:00,141.19,141.26,141.13,141.18,3853.0,137.8489,137.9173,137.7904,137.8392,3853.0
2023-05-31 11:25:00,141.19,141.27,141.18,141.19,4623.0,137.8489,137.927,137.8392,137.8489,4623.0
2023-05-31 11:30:00,141.19,141.3,141.15,141.26,5242.0,137.8489,137.9563,137.8099,137.9173,5242.0
2023-05-31 11:35:00,141.28,141.31,141.18,141.27,9916.0,137.9368,137.9661,137.8392,137.927,9916.0
2023-05-31 11:40:00,141.3,141.43,141.28,141.42,3447.0,137.9563,138.0833,137.9368,138.0735,3447.0
2023-05-31 11:45:00,141.42,141.51,141.41,141.44,5820.0,138.0735,138.1614,138.0637,138.093,5820.0
2023-05-31 11:50:00,141.46,141.46,141.34,141.46,4762.0,138.1125,138.1125,137.9954,138.1125,4762.0
2023-05-31 11:55:00,141.49,141.49,141.39,141.41,4371.0,138.1418,138.1418,138.0442,138.0637,4371.0
2023-05-31 12:00:00,141.42,141.54,141.4,141.46,15332.0,138.0735,138.1907,138.054,138.1125,15332.0
2023-05-31 12:05:00,141.46,141.46,141.32,141.45,11260.0,138.1125,138.1125,137.9759,138.1028,11260.0
2023-05-31 12:10:00,141.46,141.56,141.46,141.51,4757.0,138.1125,138.2102,138.1125,138.1614,4757.0
2023-05-31 12:15:00,141.53,141.64,141.53,141.55,6428.0,138.1809,138.2883,138.1809,138.2004,6428.0
2023-05-31 12:20:00,141.51,141.62,141.5,141.62,6995.0,138.1614,138.2688,138.1516,138.2688,6995.0
2023-05-31 12:25:00,141.61,141.61,141.47,141.51,9817.0,138.259,138.259,138.1223,138.1614,9817.0
2023-05-31 12:30:00,141.52,141.53,141.24,141.25,2992.0,138.1711,138.1809,137.8978,137.9075,2992.0
2023-05-31 12:35:00,141.22,141.23,141.16,141.17,5027.0,137.8782,137.888,137.8196,137.8294,5027.0
2023-05-31 12:40:00,141.15,141.23,141.15,141.21,3686.0,137.8099,137.888,137.8099,137.8685,3686.0
2023-05-31 12:45:00,141.18,141.29,141.15,141.27,5464.0,137.8392,137.9466,137.8099,137.927,5464.0
2023-05-31 12:50:00,141.27,141.27,141.06,141.07,8481.0,137.927,137.927,137.722,137.7318,8481.0
2023-05-31 12:55:00,141.03,141.1,140.97,141.08,5625.0,137.6927,137.7611,137.6341,137.7415,5625.0
2023-05-31 13:00:00,141.11,141.11,141.02,141.08,2850.0,137.7708,137.7708,137.683,137.7415,2850.0
2023-05-31 13:05:00,141.11,141.12,141.05,141.06,1933.0,137.7708,137.7806,137.7123,137.722,1933.0
2023-05-31 13:10:00,141.08,141.18,141.04,141.16,9886.0,137.7415,137.8392,137.7025,137.8196,9886.0
2023-05-31 13:15:00,141.19,141.29,141.19,141.26,2451.0,137.8489,137.9466,137.8489,137.9173,2451.0
2023-05-31 13:20:00,141.32,141.33,141.14,141.15,1682.0,137.9759,137.9856,137.8001,137.8099,1682.0
2023-05-31 13:25:00,141.16,141.23,141.14,141.23,2998.0,137.8196,137.888,137.8001,137.888,2998.0
2023-05-31 13:30:00,141.22,141.27,141.19,141.21,3621.0,137.8782,137.927,137.8489,137.8685,3621.0
2023-05-31 13:35:00,141.23,141.32,141.11,141.3,9829.0,137.888,137.9759,137.7708,137.9563,9829.0
2023-05-31 13:40:00,141.33,141.46,141.31,141.42,5209.0,137.9856,138.1125,137.9661,138.0735,5209.0
2023-05-31 13:45:00,141.48,141.48,141.32,141.38,3776.0,138.1321,138.1321,137.9759,138.0344,3776.0
2023-05-31 13:50:00,141.41,141.6,141.41,141.53,3099.0,138.0637,138.2492,138.0637,138.1809,3099.0
2023-05-31 13:55:00,141.6,141.63,141.52,141.53,2864.0,138.2492,138.2785,138.1711,138.1809,2864.0
2023-05-31 14:00:00,141.49,141.55,141.44,141.51,4220.0,138.1418,138.2004,138.093,138.1614,4220.0
2023-05-31 14:05:00,141.55,141.59,141.52,141.54,3523.0,138.2004,138.2395,138.1711,138.1907,3523.0
2023-05-31 14:10:00,141.57,141.8,141.57,141.78,5009.0,138.2199,138.4445,138.2199,138.425,5009.0
2023-05-31 14:15:00,141.79,141.88,141.72,141.86,11961.0,138.4347,138.5226,138.3664,138.5031,11961.0
2023-05-31 14:20:00,141.88,141.95,141.88,141.92,6603.0,138.5226,138.591,138.5226,138.5617,6603.0
2023-05-31 14:25:00,141.94,142.0,141.94,141.96,7505.0,138.5812,138.6398,138.5812,138.6007,7505.0
2023-05-31 14:30:00,141.96,142.02,141.9,142.0,7808.0,138.6007,138.6593,138.5421,138.6398,7808.0
2023-05-31 14:35:00,142.01,142.03,141.82,141.83,6518.0,138.6495,138.6691,138.464,138.4738,6518.0
2023-05-31 14:40:00,141.81,141.81,141.47,141.54,16148.0,138.4543,138.4543,138.1223,138.1907,16148.0
2023-05-31 14:45:00,141.54,141.69,141.52,141.64,7126.0,138.1907,138.3371,138.1711,138.2883,7126.0
2023-05-31 14:50:00,141.68,141.7,141.43,141.57,8606.0,138.3273,138.3469,138.0833,138.2199,8606.0
2023-05-31 14:55:00,141.59,141.67,141.52,141.64,6007.0,138.2395,138.3176,138.1711,138.2883,6007.0
2023-05-31 15:00:00,141.67,141.78,141.66,141.77,6121.0,138.3176,138.425,138.3078,138.4152,6121.0
2023-05-31 15:05:00,141.78,141.85,141.72,141.84,6760.0,138.425,138.4933,138.3664,138.4836,6760.0
2023-05-31 15:10:00,141.84,141.84,141.72,141.77,7924.0,138.4836,138.4836,138.3664,138.4152,7924.0
2023-05-31 15:15:00,141.77,141.84,141.75,141.78,7956.0,138.4152,138.4836,138.3957,138.425,7956.0
2023-05-31 15:20:00,141.77,141.91,141.75,141.91,7707.0,138.4152,138.5519,138.3957,138.5519,7707.0
2023-05-31 15:25:00,141.89,141.92,141.86,141.9,10322.0,138.5324,138.5617,138.5031,138.5421,10322.0
2023-05-31 15:30:00,141.89,142.0,141.84,141.98,14235.0,138.5324,138.6398,138.4836,138.6202,14235.0
2023-05-31 15:35:00,141.99,142.15,141.97,142.12,14038.0,138.63,138.7862,138.6105,138.7569,14038.0
2023-05-31 15:40:00,142.12,142.17,142.02,142.17,10918.0,138.7569,138.8057,138.6593,138.8057,10918.0
2023-05-31 15:45:00,142.17,142.21,142.01,142.1,24337.0,138.8057,138.8448,138.6495,138.7374,24337.0
2023-05-31 15:50:00,142.08,142.11,141.68,141.72,35541.0,138.7179,138.7472,138.3273,138.3664,35541.0
2023-05-31 15:55:00,141.72,141.74,141.46,141.64,112041.0,138.3664,138.3859,138.1125,138.2883,112041.0
2023-06-01 09:30:00,142.02,142.5,141.81,142.4,31698.0,138.6593,139.1279,138.4543,139.0303,31698.0
2023-06-01 09:35:00,142.44,142.62,142.3,142.41,6888.0,139.0694,139.2451,138.9327,139.0401,6888.0
2023-06-01 09:40:00,142.34,142.36,142.04,142.36,4211.0,138.9717,138.9913,138.6788,138.9913,4211.0
2023-06-01 09:45:00,142.24,142.44,142.16,142.44,11212.0,138.8741,139.0694,138.796,139.0694,11212.0
2023-06-01 09:50:00,142.42,142.42,141.97,141.98,4981.0,139.0498,139.0498,138.6105,138.6202,4981.0
2023-06-01 09:55:00,141.92,142.08,141.84,141.96,2172.0,138.5617,138.7179,138.4836,138.6007,2172.0
2023-06-01 10:00:00,141.93,141.97,141.37,141.63,7887.0,138.5714,138.6105,138.0247,138.2785,7887.0
2023-06-01 10:05:00,141.7,142.13,141.7,142.13,3448.0,138.3469,138.7667,138.3469,138.7667,3448.0
2023-06-01 10:10:00,142.15,142.43,142.15,142.43,2268.0,138.7862,139.0596,138.7862,139.0596,2268.0
2023-06-01 10:15:00,142.47,142.52,142.32,142.38,4601.0,139.0986,139.1475,138.9522,139.0108,4601.0
2023-06-01 10:20:00,142.36,142.46,142.26,142.29,4125.0,138.9913,139.0889,138.8936,138.9229,4125.0
2023-06-01 10:25:00,142.18,142.21,142.0,142.12,6403.0,138.8155,138.8448,138.6398,138.7569,6403.0
2023-06-01 10:30:00,142.15,142.24,142.06,142.11,2129.0,138.7862,138.8741,138.6984,138.7472,2129.0
2023-06-01 10:35:00,142.05,142.22,141.96,141.97,2726.0,138.6886,138.8546,138.6007,138.6105,2726.0
2023-06-01 10:40:00,141.95,142.11,141.92,142.11,5176.0,138.591,138.7472,138.5617,138.7472,5176.0
2023-06-01 10:45:00,142.1,142.1,141.7,141.78,9149.0,138.7374,138.7374,138.3469,138.425,9149.0
2023-06-01 10:50:00,141.79,141.96,141.76,141.96,1106.0,138.4347,138.6007,138.4055,138.6007,1106.0
2023-06-01 10:55:00,141.97,142.08,141.85,142.08,6500.0,138.6105,138.7179,138.4933,138.7179,6500.0
2023-06-01 11:00:00,142.13,142.2,142.08,142.13,3453.0,138.7667,138.835,138.7179,138.7667,3453.0
2023-06-01 11:05:00,141.93,142.03,141.93,141.97,1540.0,138.5714,138.6691,138.5714,138.6105,1540.0
2023-06-01 11:10:00,141.94,141.94,141.73,141.73,2050.0,138.5812,138.5812,138.3762,138.3762,2050.0
2023-06-01 11:15:00,141.73,141.83,141.73,141.74,1543.0,138.3762,138.4738,138.3762,138.3859,1543.0
2023-06-01 11:20:00,141.74,141.88,141.69,141.88,3270.0,138.3859,138.5226,138.3371,138.5226,3270.0
2023-06-01 11:25:00,141.92,141.94,141.79,141.8,3908.0,138.5617,138.5812,138.4347,138.4445,3908.0
2023-06-01 11:30:00,141.85,141.91,141.77,141.79,3710.0,138.4933,138.5519,138.4152,138.4347,3710.0
2023-06-01 11:35:00,141.77,141.77,141.69,141.74,1817.0,138.4152,138.4152,138.3371,138.3859,1817.0
2023-06-01 11:40:00,141.74,141.84,141.74,141.84,6331.0,138.3859,138.4836,138.3859,138.4836,6331.0
2023-06-01 11:45:00,141.88,142.15,141.87,142.02,4262.0,138.5226,138.7862,138.5128,138.6593,4262.0
2023-06-01 11:50:00,142.08,142.21,142.07,142.18,4138.0,138.7179,138.8448,138.7081,138.8155,4138.0
2023-06-01 11:55:00,142.15,142.21,142.13,142.15,2654.0,138.7862,138.8448,138.7667,138.7862,2654.0
2023-06-01 12:00:00,142.2,142.31,142.19,142.24,4587.0,138.835,138.9424,138.8253,138.8741,4587.0
2023-06-01 12:05:00,142.19,142.3,142.15,142.3,2336.0,138.8253,138.9327,138.7862,138.9327,2336.0
2023-06-01 12:10:00,142.31,142.31,142.06,142.08,6619.0,138.9424,138.9424,138.6984,138.7179,6619.0
2023-06-01 12:15:00,142.11,142.2,142.03,142.16,5331.0,138.7472,138.835,138.6691,138.796,5331.0
2023-06-01 12:20:00,142.14,142.14,141.95,141.95,2635.0,138.7765,138.7765,138.591,138.591,2635.0
2023-06-01 12:25:00,141.95,142.01,141.9,141.92,2669.0,138.591,138.6495,138.5421,138.5617,2669.0
2023-06-01 12:30:00,141.89,141.97,141.88,141.95,2748.0,138.5324,138.6105,138.5226,138.591,2748.0
2023-06-01 12:35:00,141.97,141.99,141.92,141.92,1320.0,138.6105,138.63,138.5617,138.5617,1320.0
2023-06-01 12:40:00,141.92,142.12,141.92,142.05,3055.0,138.5617,138.7569,138.5617,138.6886,3055.0
2023-06-01 12:45:00,142.05,142.16,142.03,142.13,1367.0,138.6886,138.796,138.6691,138.7667,1367.0
2023-06-01 12:50:00,142.15,142.15,142.05,142.05,1171.0,138.7862,138.7862,138.6886,138.6886,1171.0
2023-06-01 12:55:00,142.0,142.03,141.97,142.01,1044.0,138.6398,138.6691,138.6105,138.6495,1044.0
2023-06-01 13:00:00,142.04,142.11,142.02,142.06,2279.0,138.6788,138.7472,138.6593,138.6984,2279.0
2023-06-01 13:05:00,142.04,142.12,142.02,142.08,2611.0,138.6788,138.7569,138.6593,138.7179,2611.0
2023-06-01 13:10:00,142.08,142.11,142.0,142.09,5428.0,138.7179,138.7472,138.6398,138.7276,5428.0
2023-06-01 13:15:00,142.1,142.22,142.09,142.22,2919.0,138.7374,138.8546,138.7276,138.8546,2919.0
2023-06-01 13:20:00,142.2,142.28,142.12,142.13,6149.0,138.835,138.9131,138.7569,138.7667,6149.0
2023-06-01 13:25:00,142.14,142.24,142.14,142.23,2300.0,138.7765,138.8741,138.7765,138.8643,2300.0
2023-06-01 13:30:00,142.26,142.26,142.16,142.17,5082.0,138.8936,138.8936,138.796,138.8057,5082.0
2023-06-01 13:35:00,142.16,142.16,142.1,142.11,1376.0,138.796,138.796,138.7374,138.7472,1376.0
2023-06-01 13:40:00,142.11,142.21,142.11,142.21,1530.0,138.7472,138.8448,138.7472,138.8448,1530.0
2023-06-01 13:45:00,142.26,142.37,142.26,142.37,1915.0,138.8936,139.001,138.8936,139.001,1915.0
2023-06-01 13:50:00,142.42,142.51,142.39,142.46,2253.0,139.0498,139.1377,139.0205,139.0889,2253.0
2023-06-01 13:55:00,142.47,142.5,142.47,142.5,1021.0,139.0986,139.1279,139.0986,139.1279,1021.0
2023-06-01 14:00:00,142.52,142.55,142.38,142.39,3054.0,139.1475,139.1768,139.0108,139.0205,3054.0
2023-06-01 14:05:00,142.37,142.4,142.28,142.3,3378.0,139.001,139.0303,138.9131,138.9327,3378.0
2023-06-01 14:10:00,142.21,142.22,142.11,142.13,705.0,138.8448,138.8546,138.7472,138.7667,705.0
2023-06-01 14:15:00,142.13,142.17,142.05,142.05,4343.0,138.7667,138.8057,138.6886,138.6886,4343.0
2023-06-01 14:20:00,142.06,142.12,142.0,142.09,5006.0,138.6984,138.7569,138.6398,138.7276,5006.0
2023-06-01 14:25:00,142.06,142.1,141.95,141.98,4266.0,138.6984,138.7374,138.591,138.6202,4266.0
2023-06-01 14:30:00,141.98,142.15,141.98,142.11,3550.0,138.6202,138.7862,138.6202,138.7472,3550.0
2023-06-01 14:35:00,142.11,142.25,142.11,142.23,8976.0,138.7472,138.8839,138.7472,138.8643,8976.0
2023-06-01 14:40:00,142.26,142.26,142.1,142.12,2215.0,138.8936,138.8936,138.7374,138.7569,2215.0
2023-06-01 14:45:00,142.15,142.28,142.15,142.26,9293.0,138.7862,138.9131,138.7862,138.8936,9293.0
2023-06-01 14:50:00,142.26,142.26,142.2,142.2,1126.0,138.8936,138.8936,138.835,138.835,1126.0
2023-06-01 14:55:00,142.19,142.21,142.11,142.21,2681.0,138.8253,138.8448,138.7472,138.8448,2681.0
2023-06-01 15:00:00,142.22,142.32,142.21,142.31,3324.0,138.8546,138.9522,138.8448,138.9424,3324.0
2023-06-01 15:05:00,142.33,142.34,142.24,142.24,3410.0,138.962,138.9717,138.8741,138.8741,3410.0
2023-06-01 15:10:00,142.25,142.32,142.2,142.24,2455.0,138.8839,138.9522,138.835,138.8741,2455.0
2023-06-01 15:15:00,142.25,142.3,142.21,142.22,3171.0,138.8839,138.9327,138.8448,138.8546,3171.0
2023-06-01 15:20:00,142.24,142.28,142.23,142.27,4288.0,138.8741,138.9131,138.8643,138.9034,4288.0
2023-06-01 15:25:00,142.29,142.4,142.22,142.22,4015.0,138.9229,139.0303,138.8546,138.8546,4015.0
2023-06-01 15:30:00,142.2,142.23,142.13,142.13,3535.0,138.835,138.8643,138.7667,138.7667,3535.0
2023-06-01 15:35:00,142.14,142.15,142.03,142.06,5301.0,138.7765,138.7862,138.6691,138.6984,5301.0
2023-06-01 15:40:00,142.04,142.16,142.02,142.13,7344.0,138.6788,138.796,138.6593,138.7667,7344.0
2023-06-01 15:45:00,142.13,142.33,142.12,142.33,11445.0,138.7667,138.962,138.7569,138.962,11445.0
2023-06-01 15:50:00,142.3,142.44,142.15,142.44,18609.0,138.9327,139.0694,138.7862,139.0694,18609.0
2023-06-01 15:55:00,142.44,142.74,142.43,142.74,52839.0,139.0694,139.3623,139.0596,139.3623,52839.0
2023-06-02 09:30:00,142.76,144.03,142.76,143.57,30932.0,139.3818,140.6217,139.3818,140.1726,30932.0
2023-06-02 09:35:00,143.79,144.26,143.75,143.75,11941.0,140.3874,140.8463,140.3484,140.3484,11941.0
2023-06-02 09:40:00,143.88,144.0,143.75,143.75,4139.0,140.4753,140.5924,140.3484,140.3484,4139.0
2023-06-02 09:45:00,143.68,143.91,143.52,143.62,3842.0,140.28,140.5046,140.1238,140.2214,3842.0
2023-06-02 09:50:00,143.53,143.57,143.12,143.21,18898.0,140.1336,140.1726,139.7333,139.8211,18898.0
2023-06-02 09:55:00,143.22,143.41,143.09,143.32,8808.0,139.8309,140.0164,139.704,139.9285,8808.0
2023-06-02 10:00:00,143.26,143.34,143.19,143.25,6149.0,139.87,139.9481,139.8016,139.8602,6149.0
2023-06-02 10:05:00,143.25,143.38,143.21,143.27,4808.0,139.8602,139.9871,139.8211,139.8797,4808.0
2023-06-02 10:10:00,143.27,143.4,143.27,143.38,7564.0,139.8797,140.0066,139.8797,139.9871,7564.0
2023-06-02 10:15:00,143.35,143.46,143.21,143.27,16195.0,139.9578,140.0652,139.8211,139.8797,16195.0
2023-06-02 10:20:00,143.23,143.32,143.14,143.32,2580.0,139.8407,139.9285,139.7528,139.9285,2580.0
2023-06-02 10:25:00,143.27,143.45,143.27,143.36,2940.0,139.8797,140.0555,139.8797,139.9676,2940.0
2023-06-02 10:30:00,143.34,143.55,143.33,143.55,1954.0,139.9481,140.1531,139.9383,140.1531,1954.0
2023-06-02 10:35:00,143.59,143.78,143.59,143.77,3597.0,140.1921,140.3777,140.1921,140.3679,3597.0
2023-06-02 10:40:00,143.75,143.75,143.58,143.63,2621.0,140.3484,140.3484,140.1824,140.2312,2621.0
2023-06-02 10:45:00,143.69,143.99,143.69,143.99,1794.0,140.2898,140.5827,140.2898,140.5827,1794.0
2023-06-02 10:50:00,143.96,144.04,143.92,143.94,4237.0,140.5534,140.6315,140.5143,140.5339,4237.0
2023-06-02 10:55:00,143.91,143.98,143.86,143.89,6879.0,140.5046,140.5729,140.4558,140.485,6879.0
2023-06-02 11:00:00,143.87,144.39,143.82,144.35,4882.0,140.4655,140.9732,140.4167,140.9342,4882.0
2023-06-02 11:05:00,144.35,144.4,144.27,144.4,6438.0,140.9342,140.983,140.8561,140.983,6438.0
2023-06-02 11:10:00,144.35,144.46,144.29,144.46,4910.0,140.9342,141.0416,140.8756,141.0416,4910.0
2023-06-02 11:15:00,144.49,144.49,144.42,144.46,2392.0,141.0708,141.0708,141.0025,141.0416,2392.0
2023-06-02 11:20:00,144.5,144.58,144.42,144.45,7760.0,141.0806,141.1587,141.0025,141.0318,7760.0
2023-06-02 11:25:00,144.48,144.6,144.46,144.58,6712.0,141.0611,141.1782,141.0416,141.1587,6712.0
2023-06-02 11:30:00,144.56,144.57,144.46,144.47,4136.0,141.1392,141.149,141.0416,141.0513,4136.0
2023-06-02 11:35:00,144.48,144.48,144.26,144.26,3054.0,141.0611,141.0611,140.8463,140.8463,3054.0
2023-06-02 11:40:00,144.3,144.3,144.13,144.13,1086.0,140.8853,140.8853,140.7194,140.7194,1086.0
2023-06-02 11:45:00,144.17,144.17,143.98,144.06,2604.0,140.7584,140.7584,140.5729,140.651,2604.0
2023-06-02 11:50:00,144.12,144.13,144.03,144.07,3286.0,140.7096,140.7194,140.6217,140.6608,3286.0
2023-06-02 11:55:00,144.07,144.25,144.07,144.25,2896.0,140.6608,140.8365,140.6608,140.8365,2896.0
2023-06-02 12:00:00,144.33,144.33,144.19,144.21,4823.0,140.9146,140.9146,140.7779,140.7975,4823.0
2023-06-02 12:05:00,144.23,144.29,144.23,144.25,2514.0,140.817,140.8756,140.817,140.8365,2514.0
2023-06-02 12:10:00,144.29,144.42,144.26,144.42,1875.0,140.8756,141.0025,140.8463,141.0025,1875.0
2023-06-02 12:15:00,144.39,144.41,144.3,144.33,2739.0,140.9732,140.9927,140.8853,140.9146,2739.0
2023-06-02 12:20:00,144.36,144.53,144.36,144.53,1400.0,140.9439,141.1099,140.9439,141.1099,1400.0
2023-06-02 12:25:00,144.51,144.67,144.51,144.59,4507.0,141.0904,141.2466,141.0904,141.1685,4507.0
2023-06-02 12:30:00,144.63,144.63,144.45,144.48,4450.0,141.2075,141.2075,141.0318,141.0611,4450.0
2023-06-02 12:35:00,144.44,144.44,144.38,144.39,945.0,141.022,141.022,140.9635,140.9732,945.0
2023-06-02 12:40:00,144.3,144.37,144.29,144.34,1939.0,140.8853,140.9537,140.8756,140.9244,1939.0
2023-06-02 12:45:00,144.35,144.4,144.33,144.37,1841.0,140.9342,140.983,140.9146,140.9537,1841.0
2023-06-02 12:50:00,144.34,144.45,144.34,144.42,1220.0,140.9244,141.0318,140.9244,141.0025,1220.0
2023-06-02 12:55:00,144.44,144.49,144.44,144.46,1786.0,141.022,141.0708,141.022,141.0416,1786.0
2023-06-02 13:00:00,144.46,144.47,144.38,144.38,1505.0,141.0416,141.0513,140.9635,140.9635,1505.0
2023-06-02 13:05:00,144.33,144.33,144.27,144.27,1009.0,140.9146,140.9146,140.8561,140.8561,1009.0
2023-06-02 13:10:00,144.24,144.24,144.14,144.14,1303.0,140.8268,140.8268,140.7291,140.7291,1303.0
2023-06-02 13:15:00,144.2,144.3,144.19,144.3,3804.0,140.7877,140.8853,140.7779,140.8853,3804.0
2023-06-02 13:20:00,144.3,144.4,144.3,144.4,2300.0,140.8853,140.983,140.8853,140.983,2300.0
2023-06-02 13:25:00,144.39,144.42,144.28,144.29,3594.0,140.9732,141.0025,140.8658,140.8756,3594.0
2023-06-02 13:30:00,144.29,144.38,144.28,144.31,2228.0,140.8756,140.9635,140.8658,140.8951,2228.0
2023-06-02 13:35:00,144.31,144.34,144.25,144.28,3695.0,140.8951,140.9244,140.8365,140.8658,3695.0
2023-06-02 13:40:00,144.25,144.33,144.23,144.3,3187.0,140.8365,140.9146,140.817,140.8853,3187.0
2023-06-02 13:45:00,144.3,144.38,144.26,144.38,1554.0,140.8853,140.9635,140.8463,140.9635,1554.0
2023-06-02 13:50:00,144.36,144.41,144.34,144.39,1916.0,140.9439,140.9927,140.9244,140.9732,1916.0
2023-06-02 13:55:00,144.4,144.48,144.39,144.46,2732.0,140.983,141.0611,140.9732,141.0416,2732.0
2023-06-02 14:00:00,144.46,144.48,144.4,144.48,1663.0,141.0416,141.0611,140.983,141.0611,1663.0
2023-06-02 14:05:00,144.46,144.47,144.21,144.22,3427.0,141.0416,141.0513,140.7975,140.8072,3427.0
2023-06-02 14:10:00,144.22,144.35,144.22,144.35,3944.0,140.8072,140.9342,140.8072,140.9342,3944.0
2023-06-02 14:15:00,144.41,144.56,144.37,144.52,7655.0,140.9927,141.1392,140.9537,141.1001,7655.0
2023-06-02 14:20:00,144.58,144.61,144.5,144.54,3045.0,141.1587,141.188,141.0806,141.1197,3045.0
2023-06-02 14:25:00,144.56,144.56,144.44,144.48,4905.0,141.1392,141.1392,141.022,141.0611,4905.0
2023-06-02 14:30:00,144.5,144.5,144.4,144.4,2945.0,141.0806,141.0806,140.983,140.983,2945.0
2023-06-02 14:35:00,144.39,144.48,144.37,144.46,2273.0,140.9732,141.0611,140.9537,141.0416,2273.0
2023-06-02 14:40:00,144.46,144.46,144.4,144.43,1632.0,141.0416,141.0416,140.983,141.0123,1632.0
2023-06-02 14:45:00,144.44,144.48,144.38,144.45,2089.0,141.022,141.0611,140.9635,141.0318,2089.0
2023-06-02 14:50:00,144.44,144.48,144.36,144.36,3358.0,141.022,141.0611,140.9439,140.9439,3358.0
2023-06-02 14:55:00,144.35,144.39,144.29,144.39,2890.0,140.9342,140.9732,140.8756,140.9732,2890.0
2023-06-02 15:00:00,144.44,144.5,144.38,144.48,6399.0,141.022,141.0806,140.9635,141.0611,6399.0
2023-06-02 15:05:00,144.49,144.49,144.39,144.41,1873.0,141.0708,141.0708,140.9732,140.9927,1873.0
2023-06-02 15:10:00,144.36,144.43,144.35,144.43,3412.0,140.9439,141.0123,140.9342,141.0123,3412.0
2023-06-02 15:15:00,144.46,144.51,144.43,144.43,3700.0,141.0416,141.0904,141.0123,141.0123,3700.0
2023-06-02 15:20:00,144.43,144.46,144.4,144.42,3297.0,141.0123,141.0416,140.983,141.0025,3297.0
2023-06-02 15:25:00,144.4,144.44,144.37,144.37,3140.0,140.983,141.022,140.9537,140.9537,3140.0
2023-06-02 15:30:00,144.36,144.48,144.36,144.47,5004.0,140.9439,141.0611,140.9439,141.0513,5004.0
2023-06-02 15:35:00,144.47,144.51,144.46,144.49,5483.0,141.0513,141.0904,141.0416,141.0708,5483.0
2023-06-02 15:40:00,144.5,144.51,144.45,144.45,8437.0,141.0806,141.0904,141.0318,141.0318,8437.0
2023-06-02 15:45:00,144.42,144.51,144.36,144.47,10410.0,141.0025,141.0904,140.9439,141.0513,10410.0
2023-06-02 15:50:00,144.45,144.63,144.42,144.6,14934.0,141.0318,141.2075,141.0025,141.1782,14934.0
2023-06-02 15:55:00,144.59,144.66,144.47,144.51,33777.0,141.1685,141.2368,141.0513,141.0904,33777.0
2023-06-05 09:30:00,144.17,144.82,144.04,144.47,22304.0,140.7584,141.393,140.6315,141.0513,22304.0
2023-06-05 09:35:00,144.72,144.91,144.57,144.71,2576.0,141.2954,141.4809,141.149,141.2856,2576.0
2023-06-05 09:40:00,144.79,144.92,144.65,144.7,3231.0,141.3637,141.4907,141.2271,141.2759,3231.0
2023-06-05 09:45:00,144.62,145.05,144.57,144.98,8630.0,141.1978,141.6176,141.149,141.5493,8630.0
2023-06-05 09:50:00,144.99,144.99,144.86,144.92,1109.0,141.559,141.559,141.4321,141.4907,1109.0
2023-06-05 09:55:00,145.07,145.32,144.97,145.32,3637.0,141.6371,141.8812,141.5395,141.8812,3637.0
2023-06-05 10:00:00,145.29,145.57,144.99,144.99,3462.0,141.8519,142.1253,141.559,141.559,3462.0
2023-06-05 10:05:00,145.1,145.36,145.08,145.18,2522.0,141.6664,141.9203,141.6469,141.7445,2522.0
2023-06-05 10:10:00,145.05,145.18,145.01,145.03,2288.0,141.6176,141.7445,141.5785,141.5981,2288.0
2023-06-05 10:15:00,145.1,145.39,145.03,145.16,2553.0,141.6664,141.9496,141.5981,141.725,2553.0
2023-06-05 10:20:00,144.96,145.17,144.82,145.17,1015.0,141.5297,141.7348,141.393,141.7348,1015.0
2023-06-05 10:25:00,145.16,145.2,144.88,144.96,3587.0,141.725,141.764,141.4516,141.5297,3587.0
2023-06-05 10:30:00,144.92,145.02,144.82,145.02,1369.0,141.4907,141.5883,141.393,141.5883,1369.0
2023-06-05 10:35:00,145.0,145.0,144.57,144.6,5235.0,141.5688,141.5688,141.149,141.1782,5235.0
2023-06-05 10:40:00,144.65,144.65,144.49,144.56,3525.0,141.2271,141.2271,141.0708,141.1392,3525.0
2023-06-05 10:45:00,144.6,144.75,144.59,144.74,1572.0,141.1782,141.3247,141.1685,141.3149,1572.0
2023-06-05 10:50:00,144.7,144.84,144.66,144.71,1096.0,141.2759,141.4126,141.2368,141.2856,1096.0
2023-06-05 10:55:00,144.64,144.72,144.59,144.72,1201.0,141.2173,141.2954,141.1685,141.2954,1201.0
2023-06-05 11:00:00,144.74,144.74,144.64,144.64,1743.0,141.3149,141.3149,141.2173,141.2173,1743.0
2023-06-05 11:05:00,144.52,144.58,144.49,144.58,1605.0,141.1001,141.1587,141.0708,141.1587,1605.0
2023-06-05 11:10:00,144.58,144.65,144.57,144.62,4143.0,141.1587,141.2271,141.149,141.1978,4143.0
2023-06-05 11:15:00,144.65,144.65,144.55,144.57,3545.0,141.2271,141.2271,141.1294,141.149,3545.0
2023-06-05 11:20:00,144.59,144.62,144.53,144.56,2241.0,141.1685,141.1978,141.1099,141.1392,2241.0
2023-06-05 11:25:00,144.55,144.6,144.5,144.57,1540.0,141.1294,141.1782,141.0806,141.149,1540.0
2023-06-05 11:30:00,144.57,144.57,144.44,144.46,27244.0,141.149,141.149,141.022,141.0416,27244.0
2023-06-05 11:35:00,144.42,144.58,144.42,144.53,13070.0,141.0025,141.1587,141.0025,141.1099,13070.0
2023-06-05 11:40:00,144.5,144.54,144.49,144.54,970.0,141.0806,141.1197,141.0708,141.1197,970.0
2023-06-05 11:45:00,144.54,144.54,144.45,144.45,1357.0,141.1197,141.1197,141.0318,141.0318,1357.0
2023-06-05 11:50:00,144.48,144.48,144.4,144.43,2188.0,141.0611,141.0611,140.983,141.0123,2188.0
2023-06-05 11:55:00,144.39,144.39,144.31,144.31,1070.0,140.9732,140.9732,140.8951,140.8951,1070.0
2023-06-05 12:00:00,144.36,144.36,144.24,144.26,2860.0,140.9439,140.9439,140.8268,140.8463,2860.0
2023-06-05 12:05:00,144.23,144.23,144.11,144.11,728.0,140.817,140.817,140.6998,140.6998,728.0
2023-06-05 12:10:00,144.2,144.26,144.19,144.22,1249.0,140.7877,140.8463,140.7779,140.8072,1249.0
2023-06-05 12:15:00,144.21,144.21,144.21,144.21,100.0,140.7975,140.7975,140.7975,140.7975,100.0
2023-06-05 12:20:00,144.21,144.23,144.17,144.23,4811.0,140.7975,140.817,140.7584,140.817,4811.0
2023-06-05 12:25:00,144.26,144.26,144.25,144.25,341.0,140.8463,140.8463,140.8365,140.8365,341.0
2023-06-05 12:30:00,144.23,144.23,144.2,144.21,341.0,140.817,140.817,140.7877,140.7975,341.0
2023-06-05 12:35:00,144.19,144.3,144.19,144.3,3063.0,140.7779,140.8853,140.7779,140.8853,3063.0
2023-06-05 12:40:00,144.31,144.43,144.31,144.41,2074.0,140.8951,141.0123,140.8951,140.9927,2074.0
2023-06-05 12:45:00,144.4,144.4,144.27,144.27,679.0,140.983,140.983,140.8561,140.8561,679.0
2023-06-05 12:50:00,144.24,144.29,144.2,144.21,1119.0,140.8268,140.8756,140.7877,140.7975,1119.0
2023-06-05 12:55:00,144.21,144.24,144.2,144.2,1340.0,140.7975,140.8268,140.7877,140.7877,1340.0
2023-06-05 13:00:00,144.26,144.28,144.2,144.21,960.0,140.8463,140.8658,140.7877,140.7975,960.0
2023-06-05 13:05:00,144.21,144.26,144.2,144.26,1333.0,140.7975,140.8463,140.7877,140.8463,1333.0
2023-06-05 13:10:00,144.27,144.28,144.22,144.25,1216.0,140.8561,140.8658,140.8072,140.8365,1216.0
2023-06-05 13:15:00,144.27,144.27,144.17,144.19,1096.0,140.8561,140.8561,140.7584,140.7779,1096.0
2023-06-05 13:20:00,144.18,144.19,144.13,144.14,803.0,140.7682,140.7779,140.7194,140.7291,803.0
2023-06-05 13:25:00,144.15,144.15,143.97,144.08,1138.0,140.7389,140.7389,140.5632,140.6706,1138.0
2023-06-05 13:30:00,144.09,144.09,143.98,143.98,1932.0,140.6803,140.6803,140.5729,140.5729,1932.0
2023-06-05 13:35:00,143.97,144.09,143.97,144.09,2099.0,140.5632,140.6803,140.5632,140.6803,2099.0
2023-06-05 13:40:00,144.03,144.15,144.02,144.12,2596.0,140.6217,140.7389,140.612,140.7096,2596.0
2023-06-05 13:45:00,144.14,144.22,144.12,144.22,1100.0,140.7291,140.8072,140.7096,140.8072,1100.0
2023-06-05 13:50:00,144.25,144.27,144.24,144.27,1150.0,140.8365,140.8561,140.8268,140.8561,1150.0
2023-06-05 13:55:00,144.29,144.35,144.27,144.3,2067.0,140.8756,140.9342,140.8561,140.8853,2067.0
2023-06-05 14:00:00,144.3,144.3,144.12,144.12,1387.0,140.8853,140.8853,140.7096,140.7096,1387.0
2023-06-05 14:05:00,144.09,144.2,144.09,144.2,3837.0,140.6803,140.7877,140.6803,140.7877,3837.0
2023-06-05 14:10:00,144.21,144.26,144.19,144.23,1477.0,140.7975,140.8463,140.7779,140.817,1477.0
2023-06-05 14:15:00,144.25,144.27,144.22,144.24,1138.0,140.8365,140.8561,140.8072,140.8268,1138.0
2023-06-05 14:20:00,144.22,144.22,144.15,144.19,3600.0,140.8072,140.8072,140.7389,140.7779,3600.0
2023-06-05 14:25:00,144.22,144.22,144.11,144.13,3020.0,140.8072,140.8072,140.6998,140.7194,3020.0
2023-06-05 14:30:00,144.2,144.27,143.94,143.98,6880.0,140.7877,140.8561,140.5339,140.5729,6880.0
2023-06-05 14:35:00,143.98,144.07,143.98,144.02,5544.0,140.5729,140.6608,140.5729,140.612,5544.0
2023-06-05 14:40:00,144.03,144.09,144.02,144.07,6090.0,140.6217,140.6803,140.612,140.6608,6090.0
2023-06-05 14:45:00,144.06,144.15,144.06,144.15,4520.0,140.651,140.7389,140.651,140.7389,4520.0
2023-06-05 14:50:00,144.15,144.38,144.11,144.37,9347.0,140.7389,140.9635,140.6998,140.9537,9347.0
2023-06-05 14:55:00,144.39,144.42,144.33,144.34,7063.0,140.9732,141.0025,140.9146,140.9244,7063.0
2023-06-05 15:00:00,144.31,144.33,144.19,144.19,8039.0,140.8951,140.9146,140.7779,140.7779,8039.0
2023-06-05 15:05:00,144.19,144.42,144.18,144.39,12168.0,140.7779,141.0025,140.7682,140.9732,12168.0
2023-06-05 15:10:00,144.39,144.53,144.35,144.5,6650.0,140.9732,141.1099,140.9342,141.0806,6650.0
2023-06-05 15:15:00,144.49,144.56,144.44,144.47,8606.0,141.0708,141.1392,141.022,141.0513,8606.0
2023-06-05 15:20:00,144.51,144.53,144.43,144.43,17291.0,141.0904,141.1099,141.0123,141.0123,17291.0
2023-06-05 15:25:00,144.46,144.46,144.18,144.18,3616.0,141.0416,141.0416,140.7682,140.7682,3616.0
2023-06-05 15:30:00,144.2,144.26,143.98,144.01,6032.0,140.7877,140.8463,140.5729,140.6022,6032.0
2023-06-05 15:35:00,144.01,144.08,143.95,143.97,5211.0,140.6022,140.6706,140.5436,140.5632,5211.0
2023-06-05 15:40:00,144.0,144.14,144.0,144.03,8866.0,140.5924,140.7291,140.5924,140.6217,8866.0
2023-06-05 15:45:00,144.01,144.11,143.92,144.1,8310.0,140.6022,140.6998,140.5143,140.6901,8310.0
2023-06-05 15:50:00,144.1,144.13,143.85,143.85,13351.0,140.6901,140.7194,140.446,140.446,13351.0
2023-06-05 15:55:00,143.86,143.86,143.68,143.74,57498.0,140.4558,140.4558,140.28,140.3386,57498.0
2023-06-06 09:30:00,144.38,144.81,144.21,144.32,12968.0,140.9635,141.3833,140.7975,140.9049,12968.0
2023-06-06 09:35:00,144.24,144.25,143.7,143.92,3831.0,140.8268,140.8365,140.2995,140.5143,3831.0
2023-06-06 09:40:00,143.85,144.56,143.71,144.54,7743.0,140.446,141.1392,140.3093,141.1197,7743.0
2023-06-06 09:45:00,144.6,144.73,143.73,143.73,7827.0,141.1782,141.3052,140.3288,140.3288,7827.0
2023-06-06 09:50:00,143.69,144.03,143.69,144.02,4668.0,140.2898,140.6217,140.2898,140.612,4668.0
2023-06-06 09:55:00,143.85,143.92,143.65,143.71,2752.0,140.446,140.5143,140.2507,140.3093,2752.0
2023-06-06 10:00:00,143.64,143.78,143.54,143.78,3545.0,140.241,140.3777,140.1433,140.3777,3545.0
2023-06-06 10:05:00,143.8,143.88,143.68,143.84,3337.0,140.3972,140.4753,140.28,140.4362,3337.0
2023-06-06 10:10:00,143.84,143.84,143.46,143.56,7775.0,140.4362,140.4362,140.0652,140.1629,7775.0
2023-06-06 10:15:00,143.51,143.76,143.51,143.63,3888.0,140.114,140.3581,140.114,140.2312,3888.0
2023-06-06 10:20:00,143.59,143.59,143.45,143.45,2930.0,140.1921,140.1921,140.0555,140.0555,2930.0
2023-06-06 10:25:00,143.41,143.44,143.28,143.44,5003.0,140.0164,140.0457,139.8895,140.0457,5003.0
2023-06-06 10:30:00,143.53,143.56,143.37,143.49,8139.0,140.1336,140.1629,139.9774,140.0945,8139.0
2023-06-06 10:35:00,143.51,143.51,143.35,143.45,8610.0,140.114,140.114,139.9578,140.0555,8610.0
2023-06-06 10:40:00,143.46,143.58,143.43,143.58,2327.0,140.0652,140.1824,140.0359,140.1824,2327.0
2023-06-06 10:45:00,143.61,143.8,143.61,143.74,3404.0,140.2117,140.3972,140.2117,140.3386,3404.0
2023-06-06 10:50:00,143.77,143.8,143.54,143.55,3573.0,140.3679,140.3972,140.1433,140.1531,3573.0
2023-06-06 10:55:00,143.55,143.56,143.42,143.51,3109.0,140.1531,140.1629,140.0262,140.114,3109.0
2023-06-06 11:00:00,143.54,143.56,143.46,143.5,3909.0,140.1433,140.1629,140.0652,140.1043,3909.0
2023-06-06 11:05:00,143.5,143.65,143.43,143.52,4235.0,140.1043,140.2507,140.0359,140.1238,4235.0
2023-06-06 11:10:00,143.54,143.68,143.49,143.49,1562.0,140.1433,140.28,140.0945,140.0945,1562.0
2023-06-06 11:15:00,143.47,143.56,143.41,143.41,3994.0,140.075,140.1629,140.0164,140.0164,3994.0
2023-06-06 11:20:00,143.43,143.45,143.35,143.39,3543.0,140.0359,140.0555,139.9578,139.9969,3543.0
2023-06-06 11:25:00,143.37,143.46,143.34,143.44,1872.0,139.9774,140.0652,139.9481,140.0457,1872.0
2023-06-06 11:30:00,143.44,143.52,143.35,143.36,1769.0,140.0457,140.1238,139.9578,139.9676,1769.0
2023-06-06 11:35:00,143.38,143.55,143.3,143.54,5881.0,139.9871,140.1531,139.909,140.1433,5881.0
2023-06-06 11:40:00,143.55,143.56,143.43,143.56,2213.0,140.1531,140.1629,140.0359,140.1629,2213.0
2023-06-06 11:45:00,143.53,143.68,143.5,143.6,7406.0,140.1336,140.28,140.1043,140.2019,7406.0
2023-06-06 11:50:00,143.63,143.63,143.43,143.44,4523.0,140.2312,140.2312,140.0359,140.0457,4523.0
2023-06-06 11:55:00,143.4,143.56,143.39,143.48,21521.0,140.0066,140.1629,139.9969,140.0847,21521.0
2023-06-06 12:00:00,143.43,143.76,143.43,143.75,4294.0,140.0359,140.3581,140.0359,140.3484,4294.0
2023-06-06 12:05:00,143.74,143.76,143.51,143.52,1880.0,140.3386,140.3581,140.114,140.1238,1880.0
2023-06-06 12:10:00,143.53,143.59,143.53,143.59,712.0,140.1336,140.1921,140.1336,140.1921,712.0
2023-06-06 12:15:00,143.59,143.89,143.58,143.79,5954.0,140.1921,140.485,140.1824,140.3874,5954.0
2023-06-06 12:20:00,143.79,143.87,143.76,143.81,3029.0,140.3874,140.4655,140.3581,140.4069,3029.0
2023-06-06 12:25:00,143.85,143.94,143.79,143.83,1842.0,140.446,140.5339,140.3874,140.4265,1842.0
2023-06-06 12:30:00,143.82,143.89,143.82,143.84,1499.0,140.4167,140.485,140.4167,140.4362,1499.0
2023-06-06 12:35:00,143.9,143.9,143.77,143.82,1224.0,140.4948,140.4948,140.3679,140.4167,1224.0
2023-06-06 12:40:00,143.81,143.82,143.69,143.69,951.0,140.4069,140.4167,140.2898,140.2898,951.0
2023-06-06 12:45:00,143.71,143.71,143.61,143.63,8331.0,140.3093,140.3093,140.2117,140.2312,8331.0
2023-06-06 12:50:00,143.65,143.65,143.6,143.62,946.0,140.2507,140.2507,140.2019,140.2214,946.0
2023-06-06 12:55:00,143.6,143.6,143.43,143.6,6399.0,140.2019,140.2019,140.0359,140.2019,6399.0
2023-06-06 13:00:00,143.62,143.68,143.53,143.6,6298.0,140.2214,140.28,140.1336,140.2019,6298.0
2023-06-06 13:05:00,143.61,143.69,143.59,143.67,2203.0,140.2117,140.2898,140.1921,140.2703,2203.0
2023-06-06 13:10:00,143.72,143.79,143.72,143.74,1402.0,140.3191,140.3874,140.3191,140.3386,1402.0
2023-06-06 13:15:00,143.72,143.75,143.6,143.6,2896.0,140.3191,140.3484,140.2019,140.2019,2896.0
2023-06-06 13:20:00,143.58,143.62,143.44,143.45,8658.0,140.1824,140.2214,140.0457,140.0555,8658.0
2023-06-06 13:25:00,143.41,143.44,143.31,143.31,1974.0,140.0164,140.0457,139.9188,139.9188,1974.0
2023-06-06 13:30:00,143.33,143.33,143.04,143.04,3733.0,139.9383,139.9383,139.6552,139.6552,3733.0
2023-06-06 13:35:00,143.02,143.21,142.99,143.21,20912.0,139.6356,139.8211,139.6063,139.8211,20912.0
2023-06-06 13:40:00,143.26,143.28,143.04,143.08,1536.0,139.87,139.8895,139.6552,139.6942,1536.0
2023-06-06 13:45:00,143.08,143.11,142.94,142.94,1376.0,139.6942,139.7235,139.5575,139.5575,1376.0
2023-06-06 13:50:00,142.83,142.9,142.82,142.89,1899.0,139.4501,139.5185,139.4404,139.5087,1899.0
2023-06-06 13:55:00,142.92,143.15,142.84,143.11,10120.0,139.538,139.7626,139.4599,139.7235,10120.0
2023-06-06 14:00:00,143.09,143.21,143.04,143.21,10918.0,139.704,139.8211,139.6552,139.8211,10918.0
2023-06-06 14:05:00,143.24,143.27,143.15,143.24,5559.0,139.8504,139.8797,139.7626,139.8504,5559.0
2023-06-06 14:10:00,143.26,143.33,143.23,143.3,4868.0,139.87,139.9383,139.8407,139.909,4868.0
2023-06-06 14:15:00,143.3,143.34,143.25,143.29,3597.0,139.909,139.9481,139.8602,139.8992,3597.0
2023-06-06 14:20:00,143.28,143.33,143.24,143.33,4027.0,139.8895,139.9383,139.8504,139.9383,4027.0
2023-06-06 14:25:00,143.33,143.5,143.33,143.5,10511.0,139.9383,140.1043,139.9383,140.1043,10511.0
2023-06-06 14:30:00,143.48,143.59,143.45,143.56,2488.0,140.0847,140.1921,140.0555,140.1629,2488.0
2023-06-06 14:35:00,143.53,143.55,143.42,143.42,1959.0,140.1336,140.1531,140.0262,140.0262,1959.0
2023-06-06 14:40:00,143.43,143.49,143.41,143.48,1050.0,140.0359,140.0945,140.0164,140.0847,1050.0
2023-06-06 14:45:00,143.45,143.48,143.38,143.4,1656.0,140.0555,140.0847,139.9871,140.0066,1656.0
2023-06-06 14:50:00,143.4,143.43,143.39,143.43,1650.0,140.0066,140.0359,139.9969,140.0359,1650.0
2023-06-06 14:55:00,143.43,143.51,143.4,143.51,2807.0,140.0359,140.114,140.0066,140.114,2807.0
2023-06-06 15:00:00,143.55,143.63,143.49,143.52,2871.0,140.1531,140.2312,140.0945,140.1238,2871.0
2023-06-06 15:05:00,143.5,143.53,143.49,143.5,1932.0,140.1043,140.1336,140.0945,140.1043,1932.0
2023-06-06 15:10:00,143.48,143.56,143.48,143.5,2609.0,140.0847,140.1629,140.0847,140.1043,2609.0
2023-06-06 15:15:00,143.52,143.57,143.5,143.52,3020.0,140.1238,140.1726,140.1043,140.1238,3020.0
2023-06-06 15:20:00,143.51,143.52,143.44,143.51,4849.0,140.114,140.1238,140.0457,140.114,4849.0
2023-06-06 15:25:00,143.51,143.54,143.43,143.44,4456.0,140.114,140.1433,140.0359,140.0457,4456.0
2023-06-06 15:30:00,143.42,143.54,143.42,143.47,3765.0,140.0262,140.1433,140.0262,140.075,3765.0
2023-06-06 15:35:00,143.45,143.53,143.42,143.47,6213.0,140.0555,140.1336,140.0262,140.075,6213.0
2023-06-06 15:40:00,143.45,143.54,143.43,143.52,8052.0,140.0555,140.1433,140.0359,140.1238,8052.0
2023-06-06 15:45:00,143.51,143.71,143.49,143.69,22853.0,140.114,140.3093,140.0945,140.2898,22853.0
2023-06-06 15:50:00,143.68,143.68,143.47,143.55,15872.0,140.28,140.28,140.075,140.1531,15872.0
2023-06-06 15:55:00,143.52,143.59,143.33,143.33,40802.0,140.1238,140.1921,139.9383,139.9383,40802.0
2023-06-07 09:30:00,142.5,142.85,141.6,141.62,20667.0,139.1279,139.4697,138.2492,138.2688,20667.0
2023-06-07 09:35:00,141.48,141.83,141.26,141.31,4027.0,138.1321,138.4738,137.9173,137.9661,4027.0
2023-06-07 09:40:00,141.35,142.02,141.35,141.84,5632.0,138.0052,138.6593,138.0052,138.4836,5632.0
2023-06-07 09:45:00,141.86,142.02,141.39,141.97,17683.0,138.5031,138.6593,138.0442,138.6105,17683.0
2023-06-07 09:50:00,141.97,142.01,141.8,141.81,7167.0,138.6105,138.6495,138.4445,138.4543,7167.0
2023-06-07 09:55:00,141.82,141.82,141.6,141.6,2733.0,138.464,138.464,138.2492,138.2492,2733.0
2023-06-07 10:00:00,141.55,141.58,141.38,141.56,4220.0,138.2004,138.2297,138.0344,138.2102,4220.0
2023-06-07 10:05:00,141.52,141.52,141.23,141.37,9207.0,138.1711,138.1711,137.888,138.0247,9207.0
2023-06-07 10:10:00,141.44,141.63,141.44,141.56,2100.0,138.093,138.2785,138.093,138.2102,2100.0
2023-06-07 10:15:00,141.59,142.11,141.58,142.05,4751.0,138.2395,138.7472,138.2297,138.6886,4751.0
2023-06-07 10:20:00,142.04,142.16,141.97,141.99,3722.0,138.6788,138.796,138.6105,138.63,3722.0
2023-06-07 10:25:00,142.04,142.22,142.04,142.11,4699.0,138.6788,138.8546,138.6788,138.7472,4699.0
2023-06-07 10:30:00,142.17,142.17,142.02,142.06,3199.0,138.8057,138.8057,138.6593,138.6984,3199.0
2023-06-07 10:35:00,142.06,142.52,142.06,142.35,5968.0,138.6984,139.1475,138.6984,138.9815,5968.0
2023-06-07 10:40:00,142.36,142.5,142.28,142.43,3816.0,138.9913,139.1279,138.9131,139.0596,3816.0
2023-06-07 10:45:00,142.5,142.52,142.26,142.4,5042.0,139.1279,139.1475,138.8936,139.0303,5042.0
2023-06-07 10:50:00,142.36,142.63,142.35,142.63,4922.0,138.9913,139.2549,138.9815,139.2549,4922.0
2023-06-07 10:55:00,142.58,142.67,142.56,142.62,4837.0,139.206,139.2939,139.1865,139.2451,4837.0
2023-06-07 11:00:00,142.59,142.86,142.46,142.85,19387.0,139.2158,139.4794,139.0889,139.4697,19387.0
2023-06-07 11:05:00,142.77,142.85,142.51,142.56,59888.0,139.3916,139.4697,139.1377,139.1865,59888.0
2023-06-07 11:10:00,142.48,142.59,142.48,142.54,6690.0,139.1084,139.2158,139.1084,139.167,6690.0
2023-06-07 11:15:00,142.53,142.68,142.33,142.33,5699.0,139.1572,139.3037,138.962,138.962,5699.0
2023-06-07 11:20:00,142.32,142.32,142.04,142.04,5041.0,138.9522,138.9522,138.6788,138.6788,5041.0
2023-06-07 11:25:00,142.04,142.13,141.96,141.96,4126.0,138.6788,138.7667,138.6007,138.6007,4126.0
2023-06-07 11:30:00,141.96,142.05,141.92,142.04,4528.0,138.6007,138.6886,138.5617,138.6788,4528.0
2023-06-07 11:35:00,142.08,142.11,141.87,142.08,7885.0,138.7179,138.7472,138.5128,138.7179,7885.0
2023-06-07 11:40:00,142.03,142.1,142.01,142.07,5779.0,138.6691,138.7374,138.6495,138.7081,5779.0
2023-06-07 11:45:00,142.06,142.23,142.06,142.15,4383.0,138.6984,138.8643,138.6984,138.7862,4383.0
2023-06-07 11:50:00,142.12,142.15,142.04,142.14,7186.0,138.7569,138.7862,138.6788,138.7765,7186.0
2023-06-07 11:55:00,142.15,142.16,142.02,142.16,6681.0,138.7862,138.796,138.6593,138.796,6681.0
2023-06-07 12:00:00,142.16,142.37,142.15,142.35,12536.0,138.796,139.001,138.7862,138.9815,12536.0
2023-06-07 12:05:00,142.33,142.34,142.2,142.28,11494.0,138.962,138.9717,138.835,138.9131,11494.0
2023-06-07 12:10:00,142.29,142.36,142.26,142.29,4388.0,138.9229,138.9913,138.8936,138.9229,4388.0
2023-06-07 12:15:00,142.23,142.34,142.2,142.34,14781.0,138.8643,138.9717,138.835,138.9717,14781.0
2023-06-07 12:20:00,142.31,142.54,142.29,142.45,13711.0,138.9424,139.167,138.9229,139.0791,13711.0
2023-06-07 12:25:00,142.42,142.51,142.33,142.5,4335.0,139.0498,139.1377,138.962,139.1279,4335.0
2023-06-07 12:30:00,142.48,142.54,142.42,142.5,7535.0,139.1084,139.167,139.0498,139.1279,7535.0
2023-06-07 12:35:00,142.5,142.5,142.37,142.38,5781.0,139.1279,139.1279,139.001,139.0108,5781.0
2023-06-07 12:40:00,142.36,142.37,142.25,142.25,3668.0,138.9913,139.001,138.8839,138.8839,3668.0
2023-06-07 12:45:00,142.24,142.24,142.12,142.18,4697.0,138.8741,138.8741,138.7569,138.8155,4697.0
2023-06-07 12:50:00,142.18,142.18,142.04,142.04,8794.0,138.8155,138.8155,138.6788,138.6788,8794.0
2023-06-07 12:55:00,142.01,142.19,141.97,142.18,20543.0,138.6495,138.8253,138.6105,138.8155,20543.0
2023-06-07 13:00:00,142.17,142.33,142.16,142.25,4749.0,138.8057,138.962,138.796,138.8839,4749.0
2023-06-07 13:05:00,142.23,142.28,142.17,142.17,7926.0,138.8643,138.9131,138.8057,138.8057,7926.0
2023-06-07 13:10:00,142.21,142.3,142.15,142.27,11930.0,138.8448,138.9327,138.7862,138.9034,11930.0
2023-06-07 13:15:00,142.29,142.48,142.28,142.35,6934.0,138.9229,139.1084,138.9131,138.9815,6934.0
2023-06-07 13:20:00,142.36,142.36,142.26,142.26,3233.0,138.9913,138.9913,138.8936,138.8936,3233.0
2023-06-07 13:25:00,142.26,142.43,142.2,142.35,10265.0,138.8936,139.0596,138.835,138.9815,10265.0
2023-06-07 13:30:00,142.34,142.49,142.33,142.49,6287.0,138.9717,139.1182,138.962,139.1182,6287.0
2023-06-07 13:35:00,142.45,142.66,142.45,142.62,9719.0,139.0791,139.2842,139.0791,139.2451,9719.0
2023-06-07 13:40:00,142.64,142.64,142.52,142.54,7907.0,139.2646,139.2646,139.1475,139.167,7907.0
2023-06-07 13:45:00,142.56,142.61,142.38,142.39,6223.0,139.1865,139.2353,139.0108,139.0205,6223.0
2023-06-07 13:50:00,142.35,142.36,142.25,142.33,4478.0,138.9815,138.9913,138.8839,138.962,4478.0
2023-06-07 13:55:00,142.35,142.51,142.35,142.44,6307.0,138.9815,139.1377,138.9815,139.0694,6307.0
2023-06-07 14:00:00,142.42,142.44,142.32,142.4,8468.0,139.0498,139.0694,138.9522,139.0303,8468.0
2023-06-07 14:05:00,142.44,142.49,142.4,142.4,2811.0,139.0694,139.1182,139.0303,139.0303,2811.0
2023-06-07 14:10:00,142.35,142.35,142.19,142.26,6541.0,138.9815,138.9815,138.8253,138.8936,6541.0
2023-06-07 14:15:00,142.23,142.28,142.18,142.23,5919.0,138.8643,138.9131,138.8155,138.8643,5919.0
2023-06-07 14:20:00,142.24,142.3,142.18,142.28,6417.0,138.8741,138.9327,138.8155,138.9131,6417.0
2023-06-07 14:25:00,142.27,142.29,142.09,142.11,21061.0,138.9034,138.9229,138.7276,138.7472,21061.0
2023-06-07 14:30:00,142.07,142.11,141.99,142.04,5368.0,138.7081,138.7472,138.63,138.6788,5368.0
2023-06-07 14:35:00,142.01,142.03,141.89,141.92,6666.0,138.6495,138.6691,138.5324,138.5617,6666.0
2023-06-07 14:40:00,141.86,141.86,141.77,141.79,6769.0,138.5031,138.5031,138.4152,138.4347,6769.0
2023-06-07 14:45:00,141.74,141.88,141.74,141.81,6313.0,138.3859,138.5226,138.3859,138.4543,6313.0
2023-06-07 14:50:00,141.82,141.82,141.67,141.69,5384.0,138.464,138.464,138.3176,138.3371,5384.0
2023-06-07 14:55:00,141.67,141.68,141.55,141.55,6723.0,138.3176,138.3273,138.2004,138.2004,6723.0
2023-06-07 15:00:00,141.56,141.67,141.5,141.67,9510.0,138.2102,138.3176,138.1516,138.3176,9510.0
2023-06-07 15:05:00,141.67,141.7,141.49,141.59,9780.0,138.3176,138.3469,138.1418,138.2395,9780.0
2023-06-07 15:10:00,141.59,141.59,141.5,141.5,6997.0,138.2395,138.2395,138.1516,138.1516,6997.0
2023-06-07 15:15:00,141.51,141.63,141.5,141.61,10777.0,138.1614,138.2785,138.1516,138.259,10777.0
2023-06-07 15:20:00,141.6,141.63,141.55,141.61,8048.0,138.2492,138.2785,138.2004,138.259,8048.0
2023-06-07 15:25:00,141.6,141.69,141.56,141.68,11867.0,138.2492,138.3371,138.2102,138.3273,11867.0
2023-06-07 15:30:00,141.7,141.81,141.66,141.77,15504.0,138.3469,138.4543,138.3078,138.4152,15504.0
2023-06-07 15:35:00,141.78,141.86,141.75,141.76,19789.0,138.425,138.5031,138.3957,138.4055,19789.0
2023-06-07 15:40:00,141.78,141.92,141.76,141.87,17063.0,138.425,138.5617,138.4055,138.5128,17063.0
2023-06-07 15:45:00,141.87,141.95,141.79,141.88,31786.0,138.5128,138.591,138.4347,138.5226,31786.0
2023-06-07 15:50:00,141.89,141.93,141.54,141.56,34223.0,138.5324,138.5714,138.1907,138.2102,34223.0
2023-06-07 15:55:00,141.54,141.92,141.52,141.86,60001.0,138.1907,138.5617,138.1711,138.5031,60001.0
2023-06-08 09:30:00,141.85,141.94,141.43,141.93,16906.0,138.4933,138.5812,138.0833,138.5714,16906.0
2023-06-08 09:35:00,141.95,142.1,141.88,141.97,2259.0,138.591,138.7374,138.5226,138.6105,2259.0
2023-06-08 09:40:00,141.9,142.02,141.68,142.02,3544.0,138.5421,138.6593,138.3273,138.6593,3544.0
2023-06-08 09:45:00,141.88,142.16,141.88,142.12,3712.0,138.5226,138.796,138.5226,138.7569,3712.0
2023-06-08 09:50:00,142.09,142.45,142.09,142.45,1795.0,138.7276,139.0791,138.7276,139.0791,1795.0
2023-06-08 09:55:00,142.37,142.55,142.35,142.53,1906.0,139.001,139.1768,138.9815,139.1572,1906.0
2023-06-08 10:00:00,142.53,142.8,142.51,142.8,2666.0,139.1572,139.4208,139.1377,139.4208,2666.0
2023-06-08 10:05:00,142.79,142.91,142.79,142.86,7922.0,139.4111,139.5282,139.4111,139.4794,7922.0
2023-06-08 10:10:00,142.82,143.03,142.81,142.97,2675.0,139.4404,139.6454,139.4306,139.5868,2675.0
2023-06-08 10:15:00,142.93,143.01,142.89,142.99,8942.0,139.5478,139.6259,139.5087,139.6063,8942.0
2023-06-08 10:20:00,143.01,143.02,142.93,142.94,1645.0,139.6259,139.6356,139.5478,139.5575,1645.0
2023-06-08 10:25:00,142.96,143.06,142.96,143.05,2865.0,139.5771,139.6747,139.5771,139.6649,2865.0
2023-06-08 10:30:00,143.04,143.09,142.9,143.0,5046.0,139.6552,139.704,139.5185,139.6161,5046.0
2023-06-08 10:35:00,143.0,143.0,142.84,142.93,1747.0,139.6161,139.6161,139.4599,139.5478,1747.0
2023-06-08 10:40:00,142.91,142.94,142.75,142.75,2994.0,139.5282,139.5575,139.372,139.372,2994.0
2023-06-08 10:45:00,142.74,142.85,142.74,142.85,1134.0,139.3623,139.4697,139.3623,139.4697,1134.0
2023-06-08 10:50:00,142.88,142.91,142.88,142.91,414.0,139.4989,139.5282,139.4989,139.5282,414.0
2023-06-08 10:55:00,142.96,143.12,142.92,142.94,7415.0,139.5771,139.7333,139.538,139.5575,7415.0
2023-06-08 11:00:00,143.04,143.05,142.93,142.93,1416.0,139.6552,139.6649,139.5478,139.5478,1416.0
2023-06-08 11:05:00,142.92,143.02,142.92,142.96,1453.0,139.538,139.6356,139.538,139.5771,1453.0
2023-06-08 11:10:00,142.94,143.01,142.94,143.0,400.0,139.5575,139.6259,139.5575,139.6161,400.0
2023-06-08 11:15:00,143.0,143.0,142.81,142.84,5489.0,139.6161,139.6161,139.4306,139.4599,5489.0
2023-06-08 11:20:00,142.86,142.86,142.7,142.81,3708.0,139.4794,139.4794,139.3232,139.4306,3708.0
2023-06-08 11:25:00,142.82,142.83,142.64,142.7,1757.0,139.4404,139.4501,139.2646,139.3232,1757.0
2023-06-08 11:30:00,142.7,142.82,142.69,142.78,1328.0,139.3232,139.4404,139.3134,139.4013,1328.0
2023-06-08 11:35:00,142.83,142.89,142.79,142.83,1753.0,139.4501,139.5087,139.4111,139.4501,1753.0
2023-06-08 11:40:00,142.85,142.96,142.85,142.91,4106.0,139.4697,139.5771,139.4697,139.5282,4106.0
2023-06-08 11:45:00,142.94,143.0,142.94,143.0,584.0,139.5575,139.6161,139.5575,139.6161,584.0
2023-06-08 11:50:00,143.07,143.08,142.96,143.01,4956.0,139.6845,139.6942,139.5771,139.6259,4956.0
2023-06-08 11:55:00,143.0,143.01,142.78,142.82,2915.0,139.6161,139.6259,139.4013,139.4404,2915.0
2023-06-08 12:00:00,142.85,142.88,142.82,142.82,2261.0,139.4697,139.4989,139.4404,139.4404,2261.0
2023-06-08 12:05:00,142.85,143.0,142.84,142.97,9525.0,139.4697,139.6161,139.4599,139.5868,9525.0
2023-06-08 12:10:00,142.97,142.98,142.89,142.89,2628.0,139.5868,139.5966,139.5087,139.5087,2628.0
2023-06-08 12:15:00,142.88,142.98,142.83,142.85,22949.0,139.4989,139.5966,139.4501,139.4697,22949.0
2023-06-08 12:20:00,142.87,142.9,142.78,142.78,1476.0,139.4892,139.5185,139.4013,139.4013,1476.0
2023-06-08 12:25:00,142.8,142.91,142.74,142.85,3750.0,139.4208,139.5282,139.3623,139.4697,3750.0
2023-06-08 12:30:00,142.84,143.0,142.84,142.97,3070.0,139.4599,139.6161,139.4599,139.5868,3070.0
2023-06-08 12:35:00,143.01,143.01,142.79,142.81,2902.0,139.6259,139.6259,139.4111,139.4306,2902.0
2023-06-08 12:40:00,142.84,142.92,142.81,142.84,4355.0,139.4599,139.538,139.4306,139.4599,4355.0
2023-06-08 12:45:00,142.83,142.83,142.72,142.79,5072.0,139.4501,139.4501,139.3427,139.4111,5072.0
2023-06-08 12:50:00,142.8,142.87,142.8,142.84,2173.0,139.4208,139.4892,139.4208,139.4599,2173.0
2023-06-08 12:55:00,142.86,142.93,142.85,142.93,2041.0,139.4794,139.5478,139.4697,139.5478,2041.0
2023-06-08 13:00:00,142.93,142.97,142.93,142.97,1500.0,139.5478,139.5868,139.5478,139.5868,1500.0
2023-06-08 13:05:00,142.99,143.05,142.97,143.05,4611.0,139.6063,139.6649,139.5868,139.6649,4611.0
2023-06-08 13:10:00,143.06,143.17,143.05,143.17,1300.0,139.6747,139.7821,139.6649,139.7821,1300.0
2023-06-08 13:15:00,143.13,143.18,143.08,143.11,3294.0,139.743,139.7918,139.6942,139.7235,3294.0
2023-06-08 13:20:00,143.15,143.17,143.04,143.07,2737.0,139.7626,139.7821,139.6552,139.6845,2737.0
2023-06-08 13:25:00,143.08,143.1,142.92,142.94,1401.0,139.6942,139.7137,139.538,139.5575,1401.0
2023-06-08 13:30:00,142.97,142.99,142.88,142.88,2321.0,139.5868,139.6063,139.4989,139.4989,2321.0
2023-06-08 13:35:00,142.9,142.94,142.84,142.93,1634.0,139.5185,139.5575,139.4599,139.5478,1634.0
2023-06-08 13:40:00,142.97,143.04,142.96,143.04,1696.0,139.5868,139.6552,139.5771,139.6552,1696.0
2023-06-08 13:45:00,143.01,143.11,143.01,143.09,1600.0,139.6259,139.7235,139.6259,139.704,1600.0
2023-06-08 13:50:00,143.09,143.09,142.98,142.99,3538.0,139.704,139.704,139.5966,139.6063,3538.0
2023-06-08 13:55:00,142.93,142.93,142.85,142.85,3521.0,139.5478,139.5478,139.4697,139.4697,3521.0
2023-06-08 14:00:00,142.82,142.85,142.79,142.81,1588.0,139.4404,139.4697,139.4111,139.4306,1588.0
2023-06-08 14:05:00,142.83,142.86,142.75,142.78,4584.0,139.4501,139.4794,139.372,139.4013,4584.0
2023-06-08 14:10:00,142.85,142.93,142.85,142.93,1090.0,139.4697,139.5478,139.4697,139.5478,1090.0
2023-06-08 14:15:00,142.93,143.02,142.93,142.96,2314.0,139.5478,139.6356,139.5478,139.5771,2314.0
2023-06-08 14:20:00,143.01,143.12,143.01,143.11,1738.0,139.6259,139.7333,139.6259,139.7235,1738.0
2023-06-08 14:25:00,143.16,143.17,143.05,143.05,2691.0,139.7723,139.7821,139.6649,139.6649,2691.0
2023-06-08 14:30:00,143.07,143.23,143.07,143.2,1699.0,139.6845,139.8407,139.6845,139.8114,1699.0
2023-06-08 14:35:00,143.21,143.24,143.11,143.14,3438.0,139.8211,139.8504,139.7235,139.7528,3438.0
2023-06-08 14:40:00,143.18,143.25,143.13,143.24,1306.0,139.7918,139.8602,139.743,139.8504,1306.0
2023-06-08 14:45:00,143.25,143.3,143.22,143.27,3742.0,139.8602,139.909,139.8309,139.8797,3742.0
2023-06-08 14:50:00,143.26,143.27,143.2,143.26,2300.0,139.87,139.8797,139.8114,139.87,2300.0
2023-06-08 14:55:00,143.26,143.26,143.2,143.21,4586.0,139.87,139.87,139.8114,139.8211,4586.0
2023-06-08 15:00:00,143.21,143.24,143.2,143.22,1400.0,139.8211,139.8504,139.8114,139.8309,1400.0
2023-06-08 15:05:00,143.2,143.24,143.16,143.24,4252.0,139.8114,139.8504,139.7723,139.8504,4252.0
2023-06-08 15:10:00,143.22,143.25,143.21,143.23,4168.0,139.8309,139.8602,139.8211,139.8407,4168.0
2023-06-08 15:15:00,143.24,143.3,143.19,143.3,13503.0,139.8504,139.909,139.8016,139.909,13503.0
2023-06-08 15:20:00,143.3,143.38,143.28,143.37,3708.0,139.909,139.9871,139.8895,139.9774,3708.0
2023-06-08 15:25:00,143.38,143.42,143.3,143.37,6481.0,139.9871,140.0262,139.909,139.9774,6481.0
2023-06-08 15:30:00,143.37,143.48,143.36,143.45,5247.0,139.9774,140.0847,139.9676,140.0555,5247.0
2023-06-08 15:35:00,143.42,143.42,143.33,143.37,9432.0,140.0262,140.0262,139.9383,139.9774,9432.0
2023-06-08 15:40:00,143.38,143.41,143.35,143.4,10418.0,139.9871,140.0164,139.9578,140.0066,10418.0
2023-06-08 15:45:00,143.4,143.65,143.39,143.65,13469.0,140.0066,140.2507,139.9969,140.2507,13469.0
2023-06-08 15:50:00,143.65,143.71,143.46,143.46,20027.0,140.2507,140.3093,140.0652,140.0652,20027.0
2023-06-08 15:55:00,143.46,143.59,143.42,143.45,44684.0,140.0652,140.1921,140.0262,140.0555,44684.0
2023-06-09 09:30:00,142.89,143.08,142.06,142.54,23454.0,139.5087,139.6942,138.6984,139.167,23454.0
2023-06-09 09:35:00,142.43,142.75,142.23,142.49,4428.0,139.0596,139.372,138.8643,139.1182,4428.0
2023-06-09 09:40:00,142.66,142.93,142.66,142.78,900.0,139.2842,139.5478,139.2842,139.4013,900.0
2023-06-09 09:45:00,142.7,143.07,142.65,143.06,2213.0,139.3232,139.6845,139.2744,139.6747,2213.0
2023-06-09 09:50:00,143.09,143.17,142.76,142.76,20629.0,139.704,139.7821,139.3818,139.3818,20629.0
2023-06-09 09:55:00,142.81,142.82,142.57,142.58,3001.0,139.4306,139.4404,139.1963,139.206,3001.0
2023-06-09 10:00:00,142.66,142.7,142.54,142.7,12667.0,139.2842,139.3232,139.167,139.3232,12667.0
2023-06-09 10:05:00,142.62,142.77,142.53,142.62,1926.0,139.2451,139.3916,139.1572,139.2451,1926.0
2023-06-09 10:10:00,142.59,142.72,142.54,142.67,1974.0,139.2158,139.3427,139.167,139.2939,1974.0
2023-06-09 10:15:00,142.71,143.06,142.71,143.02,17082.0,139.333,139.6747,139.333,139.6356,17082.0
2023-06-09 10:20:00,143.01,143.08,142.88,142.9,13317.0,139.6259,139.6942,139.4989,139.5185,13317.0
2023-06-09 10:25:00,142.87,143.01,142.82,142.96,5620.0,139.4892,139.6259,139.4404,139.5771,5620.0
2023-06-09 10:30:00,142.99,143.14,142.99,143.07,3161.0,139.6063,139.7528,139.6063,139.6845,3161.0
2023-06-09 10:35:00,143.08,143.1,142.95,143.02,9963.0,139.6942,139.7137,139.5673,139.6356,9963.0
2023-06-09 10:40:00,143.07,143.29,143.04,143.29,4714.0,139.6845,139.8992,139.6552,139.8992,4714.0
2023-06-09 10:45:00,143.22,143.25,143.12,143.14,4368.0,139.8309,139.8602,139.7333,139.7528,4368.0
2023-06-09 10:50:00,143.08,143.19,142.94,142.94,2675.0,139.6942,139.8016,139.5575,139.5575,2675.0
2023-06-09 10:55:00,142.93,143.11,142.92,143.11,4432.0,139.5478,139.7235,139.538,139.7235,4432.0
2023-06-09 11:00:00,143.16,143.24,143.13,143.2,2317.0,139.7723,139.8504,139.743,139.8114,2317.0
2023-06-09 11:05:00,143.17,143.2,143.08,143.16,1142.0,139.7821,139.8114,139.6942,139.7723,1142.0
2023-06-09 11:10:00,143.09,143.1,142.99,143.0,7875.0,139.704,139.7137,139.6063,139.6161,7875.0
2023-06-09 11:15:00,143.0,143.11,142.87,142.87,5637.0,139.6161,139.7235,139.4892,139.4892,5637.0
2023-06-09 11:20:00,142.81,142.81,142.64,142.65,2847.0,139.4306,139.4306,139.2646,139.2744,2847.0
2023-06-09 11:25:00,142.6,142.6,142.37,142.49,1929.0,139.2256,139.2256,139.001,139.1182,1929.0
2023-06-09 11:30:00,142.47,142.47,142.25,142.26,3910.0,139.0986,139.0986,138.8839,138.8936,3910.0
2023-06-09 11:35:00,142.34,142.37,142.26,142.36,1817.0,138.9717,139.001,138.8936,138.9913,1817.0
2023-06-09 11:40:00,142.36,142.44,142.31,142.31,1356.0,138.9913,139.0694,138.9424,138.9424,1356.0
2023-06-09 11:45:00,142.31,142.38,142.27,142.3,5221.0,138.9424,139.0108,138.9034,138.9327,5221.0
2023-06-09 11:50:00,142.31,142.35,142.29,142.35,775.0,138.9424,138.9815,138.9229,138.9815,775.0
2023-06-09 11:55:00,142.39,142.43,142.38,142.43,716.0,139.0205,139.0596,139.0108,139.0596,716.0
2023-06-09 12:00:00,142.34,142.43,142.25,142.41,1782.0,138.9717,139.0596,138.8839,139.0401,1782.0
2023-06-09 12:05:00,142.44,142.52,142.44,142.44,1184.0,139.0694,139.1475,139.0694,139.0694,1184.0
2023-06-09 12:10:00,142.45,142.54,142.43,142.43,2910.0,139.0791,139.167,139.0596,139.0596,2910.0
2023-06-09 12:15:00,142.44,142.52,142.43,142.51,756.0,139.0694,139.1475,139.0596,139.1377,756.0
2023-06-09 12:20:00,142.56,142.56,142.43,142.44,725.0,139.1865,139.1865,139.0596,139.0694,725.0
2023-06-09 12:25:00,142.45,142.48,142.41,142.44,1500.0,139.0791,139.1084,139.0401,139.0694,1500.0
2023-06-09 12:30:00,142.5,142.6,142.45,142.58,4294.0,139.1279,139.2256,139.0791,139.206,4294.0
2023-06-09 12:35:00,142.54,142.74,142.52,142.74,4852.0,139.167,139.3623,139.1475,139.3623,4852.0
2023-06-09 12:40:00,142.76,142.89,142.74,142.89,3111.0,139.3818,139.5087,139.3623,139.5087,3111.0
2023-06-09 12:45:00,142.86,142.9,142.73,142.79,3237.0,139.4794,139.5185,139.3525,139.4111,3237.0
2023-06-09 12:50:00,142.81,142.9,142.79,142.9,2056.0,139.4306,139.5185,139.4111,139.5185,2056.0
2023-06-09 12:55:00,142.92,143.09,142.86,143.03,29346.0,139.538,139.704,139.4794,139.6454,29346.0
2023-06-09 13:00:00,143.05,143.19,143.05,143.15,1812.0,139.6649,139.8016,139.6649,139.7626,1812.0
2023-06-09 13:05:00,143.16,143.22,143.16,143.2,4199.0,139.7723,139.8309,139.7723,139.8114,4199.0
2023-06-09 13:10:00,143.21,143.25,143.18,143.23,2855.0,139.8211,139.8602,139.7918,139.8407,2855.0
2023-06-09 13:15:00,143.22,143.28,143.18,143.25,1628.0,139.8309,139.8895,139.7918,139.8602,1628.0
2023-06-09 13:20:00,143.25,143.25,143.2,143.25,1448.0,139.8602,139.8602,139.8114,139.8602,1448.0
2023-06-09 13:25:00,143.25,143.3,143.24,143.25,1806.0,139.8602,139.909,139.8504,139.8602,1806.0
2023-06-09 13:30:00,143.29,143.33,143.28,143.33,900.0,139.8992,139.9383,139.8895,139.9383,900.0
2023-06-09 13:35:00,143.34,143.48,143.34,143.43,2233.0,139.9481,140.0847,139.9481,140.0359,2233.0
2023-06-09 13:40:00,143.44,143.57,143.44,143.57,2623.0,140.0457,140.1726,140.0457,140.1726,2623.0
2023-06-09 13:45:00,143.55,143.68,143.54,143.61,5977.0,140.1531,140.28,140.1433,140.2117,5977.0
2023-06-09 13:50:00,143.63,143.65,143.58,143.63,2067.0,140.2312,140.2507,140.1824,140.2312,2067.0
2023-06-09 13:55:00,143.62,143.62,143.48,143.55,3740.0,140.2214,140.2214,140.0847,140.1531,3740.0
2023-06-09 14:00:00,143.56,143.64,143.52,143.64,1522.0,140.1629,140.241,140.1238,140.241,1522.0
2023-06-09 14:05:00,143.67,143.67,143.61,143.65,1114.0,140.2703,140.2703,140.2117,140.2507,1114.0
2023-06-09 14:10:00,143.65,143.65,143.49,143.49,1109.0,140.2507,140.2507,140.0945,140.0945,1109.0
2023-06-09 14:15:00,143.5,143.51,143.44,143.49,1785.0,140.1043,140.114,140.0457,140.0945,1785.0
2023-06-09 14:20:00,143.45,143.51,143.4,143.51,1775.0,140.0555,140.114,140.0066,140.114,1775.0
2023-06-09 14:25:00,143.48,143.5,143.37,143.43,1918.0,140.0847,140.1043,139.9774,140.0359,1918.0
2023-06-09 14:30:00,143.42,143.44,143.4,143.41,1586.0,140.0262,140.0457,140.0066,140.0164,1586.0
2023-06-09 14:35:00,143.45,143.45,143.42,143.45,300.0,140.0555,140.0555,140.0262,140.0555,300.0
2023-06-09 14:40:00,143.35,143.47,143.35,143.47,1536.0,139.9578,140.075,139.9578,140.075,1536.0
2023-06-09 14:45:00,143.47,143.47,143.4,143.43,900.0,140.075,140.075,140.0066,140.0359,900.0
2023-06-09 14:50:00,143.42,143.44,143.38,143.38,1642.0,140.0262,140.0457,139.9871,139.9871,1642.0
2023-06-09 14:55:00,143.4,143.44,143.38,143.39,3509.0,140.0066,140.0457,139.9871,139.9969,3509.0
2023-06-09 15:00:00,143.41,143.58,143.39,143.54,2424.0,140.0164,140.1824,139.9969,140.1433,2424.0
2023-06-09 15:05:00,143.58,143.58,143.48,143.57,2167.0,140.1824,140.1824,140.0847,140.1726,2167.0
2023-06-09 15:10:00,143.55,143.59,143.52,143.59,2020.0,140.1531,140.1921,140.1238,140.1921,2020.0
2023-06-09 15:15:00,143.56,143.61,143.53,143.55,3896.0,140.1629,140.2117,140.1336,140.1531,3896.0
2023-06-09 15:20:00,143.52,143.52,143.43,143.47,5512.0,140.1238,140.1238,140.0359,140.075,5512.0
2023-06-09 15:25:00,143.5,143.57,143.48,143.53,5040.0,140.1043,140.1726,140.0847,140.1336,5040.0
2023-06-09 15:30:00,143.51,143.51,143.44,143.48,3858.0,140.114,140.114,140.0457,140.0847,3858.0
2023-06-09 15:35:00,143.46,143.54,143.33,143.37,10059.0,140.0652,140.1433,139.9383,139.9774,10059.0
2023-06-09 15:40:00,143.41,143.46,143.38,143.43,4622.0,140.0164,140.0652,139.9871,140.0359,4622.0
2023-06-09 15:45:00,143.43,143.47,143.31,143.34,8618.0,140.0359,140.075,139.9188,139.9481,8618.0
2023-06-09 15:50:00,143.32,143.43,143.27,143.42,15225.0,139.9285,140.0359,139.8797,140.0262,15225.0
2023-06-09 15:55:00,143.42,143.5,143.26,143.32,39310.0,140.0262,140.1043,139.87,139.9285,39310.0
2023-06-12 09:30:00,143.67,143.89,143.55,143.59,5783.0,140.2703,140.485,140.1531,140.1921,5783.0
2023-06-12 09:35:00,143.38,143.51,143.3,143.51,1952.0,139.9871,140.114,139.909,140.114,1952.0
2023-06-12 09:40:00,143.4,143.43,143.15,143.16,2098.0,140.0066,140.0359,139.7626,139.7723,2098.0
2023-06-12 09:45:00,143.07,143.15,142.99,143.02,2957.0,139.6845,139.7626,139.6063,139.6356,2957.0
2023-06-12 09:50:00,143.09,143.14,143.01,143.01,1950.0,139.704,139.7528,139.6259,139.6259,1950.0
2023-06-12 09:55:00,143.0,143.0,142.76,142.88,15467.0,139.6161,139.6161,139.3818,139.4989,15467.0
2023-06-12 10:00:00,142.91,142.92,142.62,142.7,9885.0,139.5282,139.538,139.2451,139.3232,9885.0
2023-06-12 10:05:00,142.63,142.63,142.39,142.5,2650.0,139.2549,139.2549,139.0205,139.1279,2650.0
2023-06-12 10:10:00,142.5,142.5,142.48,142.49,789.0,139.1279,139.1279,139.1084,139.1182,789.0
2023-06-12 10:15:00,142.57,142.7,142.52,142.64,2657.0,139.1963,139.3232,139.1475,139.2646,2657.0
2023-06-12 10:20:00,142.65,142.86,142.6,142.83,5963.0,139.2744,139.4794,139.2256,139.4501,5963.0
2023-06-12 10:25:00,142.82,142.87,142.6,142.65,3207.0,139.4404,139.4892,139.2256,139.2744,3207.0
2023-06-12 10:30:00,142.69,142.89,142.69,142.8,1552.0,139.3134,139.5087,139.3134,139.4208,1552.0
2023-06-12 10:35:00,142.85,142.89,142.79,142.79,1899.0,139.4697,139.5087,139.4111,139.4111,1899.0
2023-06-12 10:40:00,142.81,142.81,142.69,142.69,2255.0,139.4306,139.4306,139.3134,139.3134,2255.0
2023-06-12 10:45:00,142.66,142.73,142.57,142.73,1807.0,139.2842,139.3525,139.1963,139.3525,1807.0
2023-06-12 10:50:00,142.81,142.87,142.79,142.8,1389.0,139.4306,139.4892,139.4111,139.4208,1389.0
2023-06-12 10:55:00,142.82,142.82,142.72,142.72,1315.0,139.4404,139.4404,139.3427,139.3427,1315.0
2023-06-12 11:00:00,142.74,142.8,142.71,142.71,3792.0,139.3623,139.4208,139.333,139.333,3792.0
2023-06-12 11:05:00,142.71,142.72,142.65,142.71,2149.0,139.333,139.3427,139.2744,139.333,2149.0
2023-06-12 11:10:00,142.74,142.76,142.67,142.69,1215.0,139.3623,139.3818,139.2939,139.3134,1215.0
2023-06-12 11:15:00,142.69,142.77,142.69,142.72,3405.0,139.3134,139.3916,139.3134,139.3427,3405.0
2023-06-12 11:20:00,142.75,142.85,142.75,142.78,1200.0,139.372,139.4697,139.372,139.4013,1200.0
2023-06-12 11:25:00,142.8,142.94,142.77,142.89,3622.0,139.4208,139.5575,139.3916,139.5087,3622.0
2023-06-12 11:30:00,142.91,143.12,142.91,143.09,6162.0,139.5282,139.7333,139.5282,139.704,6162.0
2023-06-12 11:35:00,143.08,143.08,142.98,143.03,2549.0,139.6942,139.6942,139.5966,139.6454,2549.0
2023-06-12 11:40:00,143.05,143.07,142.99,143.05,3841.0,139.6649,139.6845,139.6063,139.6649,3841.0
2023-06-12 11:45:00,143.06,143.09,142.93,142.96,2430.0,139.6747,139.704,139.5478,139.5771,2430.0
2023-06-12 11:50:00,142.92,142.94,142.89,142.93,3294.0,139.538,139.5575,139.5087,139.5478,3294.0
2023-06-12 11:55:00,142.97,143.01,142.94,142.94,1407.0,139.5868,139.6259,139.5575,139.5575,1407.0
2023-06-12 12:00:00,142.95,143.01,142.9,143.01,2514.0,139.5673,139.6259,139.5185,139.6259,2514.0
2023-06-12 12:05:00,143.01,143.17,143.01,143.17,2449.0,139.6259,139.7821,139.6259,139.7821,2449.0
2023-06-12 12:10:00,143.16,143.16,143.01,143.01,1865.0,139.7723,139.7723,139.6259,139.6259,1865.0
2023-06-12 12:15:00,142.98,142.99,142.89,142.9,2567.0,139.5966,139.6063,139.5087,139.5185,2567.0
2023-06-12 12:20:00,142.85,142.89,142.83,142.84,2641.0,139.4697,139.5087,139.4501,139.4599,2641.0
2023-06-12 12:25:00,142.83,142.9,142.81,142.86,2965.0,139.4501,139.5185,139.4306,139.4794,2965.0
2023-06-12 12:30:00,142.82,142.87,142.8,142.84,2322.0,139.4404,139.4892,139.4208,139.4599,2322.0
2023-06-12 12:35:00,142.82,142.86,142.81,142.85,5546.0,139.4404,139.4794,139.4306,139.4697,5546.0
2023-06-12 12:40:00,142.86,142.98,142.86,142.92,3630.0,139.4794,139.5966,139.4794,139.538,3630.0
2023-06-12 12:45:00,142.94,142.98,142.93,142.98,1911.0,139.5575,139.5966,139.5478,139.5966,1911.0
2023-06-12 12:50:00,142.97,142.98,142.95,142.96,2245.0,139.5868,139.5966,139.5673,139.5771,2245.0
2023-06-12 12:55:00,142.96,142.97,142.75,142.9,16954.0,139.5771,139.5868,139.372,139.5185,16954.0
2023-06-12 13:00:00,142.88,142.97,142.75,142.94,17939.0,139.4989,139.5868,139.372,139.5575,17939.0
2023-06-12 13:05:00,142.93,143.21,142.93,143.11,5247.0,139.5478,139.8211,139.5478,139.7235,5247.0
2023-06-12 13:10:00,143.13,143.15,143.08,143.15,1766.0,139.743,139.7626,139.6942,139.7626,1766.0
2023-06-12 13:15:00,143.15,143.21,143.09,143.21,2602.0,139.7626,139.8211,139.704,139.8211,2602.0
2023-06-12 13:20:00,143.21,143.26,143.14,143.24,3987.0,139.8211,139.87,139.7528,139.8504,3987.0
2023-06-12 13:25:00,143.24,143.29,143.23,143.29,2255.0,139.8504,139.8992,139.8407,139.8992,2255.0
2023-06-12 13:30:00,143.3,143.42,143.29,143.41,8566.0,139.909,140.0262,139.8992,140.0164,8566.0
2023-06-12 13:35:00,143.4,143.42,143.35,143.41,10478.0,140.0066,140.0262,139.9578,140.0164,10478.0
2023-06-12 13:40:00,143.4,143.48,143.39,143.43,3700.0,140.0066,140.0847,139.9969,140.0359,3700.0
2023-06-12 13:45:00,143.44,143.51,143.44,143.5,4206.0,140.0457,140.114,140.0457,140.1043,4206.0
2023-06-12 13:50:00,143.5,143.52,143.46,143.47,4405.0,140.1043,140.1238,140.0652,140.075,4405.0
2023-06-12 13:55:00,143.46,143.48,143.42,143.44,7744.0,140.0652,140.0847,140.0262,140.0457,7744.0
2023-06-12 14:00:00,143.46,143.48,143.38,143.38,17275.0,140.0652,140.0847,139.9871,139.9871,17275.0
2023-06-12 14:05:00,143.38,143.49,143.37,143.49,2639.0,139.9871,140.0945,139.9774,140.0945,2639.0
2023-06-12 14:10:00,143.48,143.48,143.41,143.41,6559.0,140.0847,140.0847,140.0164,140.0164,6559.0
2023-06-12 14:15:00,143.41,143.47,143.39,143.47,8058.0,140.0164,140.075,139.9969,140.075,8058.0
2023-06-12 14:20:00,143.47,143.47,143.43,143.46,5162.0,140.075,140.075,140.0359,140.0652,5162.0
2023-06-12 14:25:00,143.46,143.48,143.42,143.43,8525.0,140.0652,140.0847,140.0262,140.0359,8525.0
2023-06-12 14:30:00,143.43,143.51,143.4,143.5,6736.0,140.0359,140.114,140.0066,140.1043,6736.0
2023-06-12 14:35:00,143.49,143.56,143.49,143.52,9713.0,140.0945,140.1629,140.0945,140.1238,9713.0
2023-06-12 14:40:00,143.53,143.61,143.53,143.61,4645.0,140.1336,140.2117,140.1336,140.2117,4645.0
2023-06-12 14:45:00,143.59,143.59,143.48,143.51,4249.0,140.1921,140.1921,140.0847,140.114,4249.0
2023-06-12 14:50:00,143.51,143.68,143.47,143.67,8683.0,140.114,140.28,140.075,140.2703,8683.0
2023-06-12 14:55:00,143.65,143.67,143.51,143.65,15060.0,140.2507,140.2703,140.114,140.2507,15060.0
2023-06-12 15:00:00,143.66,143.77,143.62,143.72,3552.0,140.2605,140.3679,140.2214,140.3191,3552.0
2023-06-12 15:05:00,143.76,143.76,143.61,143.67,2884.0,140.3581,140.3581,140.2117,140.2703,2884.0
2023-06-12 15:10:00,143.7,143.95,143.68,143.8,10471.0,140.2995,140.5436,140.28,140.3972,10471.0
2023-06-12 15:15:00,143.8,143.92,143.8,143.81,3393.0,140.3972,140.5143,140.3972,140.4069,3393.0
2023-06-12 15:20:00,143.82,143.89,143.76,143.89,2988.0,140.4167,140.485,140.3581,140.485,2988.0
2023-06-12 15:25:00,143.88,143.96,143.88,143.94,5116.0,140.4753,140.5534,140.4753,140.5339,5116.0
2023-06-12 15:30:00,143.92,143.96,143.89,143.94,9957.0,140.5143,140.5534,140.485,140.5339,9957.0
2023-06-12 15:35:00,143.92,143.93,143.8,143.88,4845.0,140.5143,140.5241,140.3972,140.4753,4845.0
2023-06-12 15:40:00,143.88,144.0,143.87,143.93,4486.0,140.4753,140.5924,140.4655,140.5241,4486.0
2023-06-12 15:45:00,143.92,144.0,143.88,143.9,5397.0,140.5143,140.5924,140.4753,140.4948,5397.0
2023-06-12 15:50:00,143.91,143.99,143.84,143.85,13639.0,140.5046,140.5827,140.4362,140.446,13639.0
2023-06-12 15:55:00,143.81,143.81,143.68,143.77,36949.0,140.4069,140.4069,140.28,140.3679,36949.0
2023-06-13 09:30:00,143.22,143.36,142.86,142.94,16176.0,139.8309,139.9676,139.4794,139.5575,16176.0
2023-06-13 09:35:00,143.19,143.56,143.14,143.56,3820.0,139.8016,140.1629,139.7528,140.1629,3820.0
2023-06-13 09:40:00,143.38,143.46,143.08,143.34,6086.0,139.9871,140.0652,139.6942,139.9481,6086.0
2023-06-13 09:45:00,143.5,143.5,143.06,143.2,4725.0,140.1043,140.1043,139.6747,139.8114,4725.0
2023-06-13 09:50:00,143.29,143.32,143.07,143.08,3061.0,139.8992,139.9285,139.6845,139.6942,3061.0
2023-06-13 09:55:00,143.11,143.25,142.97,143.06,2600.0,139.7235,139.8602,139.5868,139.6747,2600.0
2023-06-13 10:00:00,143.08,143.08,142.99,143.07,5308.0,139.6942,139.6942,139.6063,139.6845,5308.0
2023-06-13 10:05:00,143.0,143.22,142.95,142.99,8023.0,139.6161,139.8309,139.5673,139.6063,8023.0
2023-06-13 10:10:00,142.98,143.18,142.97,143.18,3663.0,139.5966,139.7918,139.5868,139.7918,3663.0
2023-06-13 10:15:00,143.18,143.29,143.13,143.19,9054.0,139.7918,139.8992,139.743,139.8016,9054.0
2023-06-13 10:20:00,143.21,143.45,143.07,143.38,2115.0,139.8211,140.0555,139.6845,139.9871,2115.0
2023-06-13 10:25:00,143.41,143.54,143.27,143.49,4272.0,140.0164,140.1433,139.8797,140.0945,4272.0
2023-06-13 10:30:00,143.53,143.53,143.34,143.45,3763.0,140.1336,140.1336,139.9481,140.0555,3763.0
2023-06-13 10:35:00,143.47,143.62,143.44,143.52,3439.0,140.075,140.2214,140.0457,140.1238,3439.0
2023-06-13 10:40:00,143.5,143.51,143.22,143.23,2605.0,140.1043,140.114,139.8309,139.8407,2605.0
2023-06-13 10:45:00,143.26,143.41,143.26,143.36,1194.0,139.87,140.0164,139.87,139.9676,1194.0
2023-06-13 10:50:00,143.49,143.49,143.38,143.38,1863.0,140.0945,140.0945,139.9871,139.9871,1863.0
2023-06-13 10:55:00,143.38,143.4,143.3,143.32,2976.0,139.9871,140.0066,139.909,139.9285,2976.0
2023-06-13 11:00:00,143.29,143.32,143.25,143.29,1572.0,139.8992,139.9285,139.8602,139.8992,1572.0
2023-06-13 11:05:00,143.3,143.37,143.15,143.15,2775.0,139.909,139.9774,139.7626,139.7626,2775.0
2023-06-13 11:10:00,143.19,143.37,143.18,143.34,1766.0,139.8016,139.9774,139.7918,139.9481,1766.0
2023-06-13 11:15:00,143.33,143.39,143.2,143.24,2481.0,139.9383,139.9969,139.8114,139.8504,2481.0
2023-06-13 11:20:00,143.2,143.23,143.02,143.05,3861.0,139.8114,139.8407,139.6356,139.6649,3861.0
2023-06-13 11:25:00,143.04,143.1,142.95,143.0,13028.0,139.6552,139.7137,139.5673,139.6161,13028.0
2023-06-13 11:30:00,143.0,143.05,142.98,143.0,2591.0,139.6161,139.6649,139.5966,139.6161,2591.0
2023-06-13 11:35:00,143.01,143.05,142.95,143.05,5021.0,139.6259,139.6649,139.5673,139.6649,5021.0
2023-06-13 11:40:00,143.09,143.13,143.06,143.09,3316.0,139.704,139.743,139.6747,139.704,3316.0
2023-06-13 11:45:00,143.09,143.14,143.01,143.09,3754.0,139.704,139.7528,139.6259,139.704,3754.0
2023-06-13 11:50:00,143.08,143.08,143.0,143.01,1645.0,139.6942,139.6942,139.6161,139.6259,1645.0
2023-06-13 11:55:00,143.12,143.12,143.0,143.0,2982.0,139.7333,139.7333,139.6161,139.6161,2982.0
2023-06-13 12:00:00,143.0,143.05,142.97,143.03,2144.0,139.6161,139.6649,139.5868,139.6454,2144.0
2023-06-13 12:05:00,143.03,143.19,143.03,143.15,2828.0,139.6454,139.8016,139.6454,139.7626,2828.0
2023-06-13 12:10:00,143.13,143.34,143.13,143.26,3695.0,139.743,139.9481,139.743,139.87,3695.0
2023-06-13 12:15:00,143.26,143.29,143.17,143.19,1949.0,139.87,139.8992,139.7821,139.8016,1949.0
2023-06-13 12:20:00,143.2,143.28,143.16,143.25,2034.0,139.8114,139.8895,139.7723,139.8602,2034.0
2023-06-13 12:25:00,143.25,143.34,143.25,143.31,1690.0,139.8602,139.9481,139.8602,139.9188,1690.0
2023-06-13 12:30:00,143.33,143.33,143.21,143.23,2110.0,139.9383,139.9383,139.8211,139.8407,2110.0
2023-06-13 12:35:00,143.22,143.25,143.09,143.09,2600.0,139.8309,139.8602,139.704,139.704,2600.0
2023-06-13 12:40:00,143.06,143.17,142.94,142.94,4050.0,139.6747,139.7821,139.5575,139.5575,4050.0
2023-06-13 12:45:00,142.95,143.03,142.91,142.91,3686.0,139.5673,139.6454,139.5282,139.5282,3686.0
2023-06-13 12:50:00,142.91,142.95,142.84,142.88,1225.0,139.5282,139.5673,139.4599,139.4989,1225.0
2023-06-13 12:55:00,142.88,142.88,142.73,142.73,3494.0,139.4989,139.4989,139.3525,139.3525,3494.0
2023-06-13 13:00:00,142.78,142.83,142.75,142.8,1614.0,139.4013,139.4501,139.372,139.4208,1614.0
2023-06-13 13:05:00,142.82,142.89,142.78,142.78,1592.0,139.4404,139.5087,139.4013,139.4013,1592.0
2023-06-13 13:10:00,142.78,142.87,142.78,142.86,2194.0,139.4013,139.4892,139.4013,139.4794,2194.0
2023-06-13 13:15:00,142.87,142.97,142.79,142.96,3672.0,139.4892,139.5868,139.4111,139.5771,3672.0
2023-06-13 13:20:00,142.98,143.0,142.92,142.97,1723.0,139.5966,139.6161,139.538,139.5868,1723.0
2023-06-13 13:25:00,142.99,143.03,142.87,142.99,4417.0,139.6063,139.6454,139.4892,139.6063,4417.0
2023-06-13 13:30:00,143.03,143.05,142.98,142.99,1817.0,139.6454,139.6649,139.5966,139.6063,1817.0
2023-06-13 13:35:00,143.02,143.09,143.02,143.09,1300.0,139.6356,139.704,139.6356,139.704,1300.0
2023-06-13 13:40:00,143.05,143.05,142.99,143.03,2769.0,139.6649,139.6649,139.6063,139.6454,2769.0
2023-06-13 13:45:00,143.05,143.14,143.04,143.12,3509.0,139.6649,139.7528,139.6552,139.7333,3509.0
2023-06-13 13:50:00,143.11,143.13,143.08,143.08,2027.0,139.7235,139.743,139.6942,139.6942,2027.0
2023-06-13 13:55:00,143.06,143.11,143.0,143.02,3308.0,139.6747,139.7235,139.6161,139.6356,3308.0
2023-06-13 14:00:00,143.0,143.11,142.99,143.07,4203.0,139.6161,139.7235,139.6063,139.6845,4203.0
2023-06-13 14:05:00,143.1,143.13,143.07,143.09,3133.0,139.7137,139.743,139.6845,139.704,3133.0
2023-06-13 14:10:00,143.05,143.05,142.91,142.94,4000.0,139.6649,139.6649,139.5282,139.5575,4000.0
2023-06-13 14:15:00,142.91,142.98,142.9,142.95,3545.0,139.5282,139.5966,139.5185,139.5673,3545.0
2023-06-13 14:20:00,142.96,142.98,142.9,142.92,2297.0,139.5771,139.5966,139.5185,139.538,2297.0
2023-06-13 14:25:00,142.94,142.94,142.83,142.85,3288.0,139.5575,139.5575,139.4501,139.4697,3288.0
2023-06-13 14:30:00,142.82,142.82,142.72,142.73,1523.0,139.4404,139.4404,139.3427,139.3525,1523.0
2023-06-13 14:35:00,142.71,142.71,142.55,142.63,3627.0,139.333,139.333,139.1768,139.2549,3627.0
2023-06-13 14:40:00,142.59,142.59,142.45,142.57,10506.0,139.2158,139.2158,139.0791,139.1963,10506.0
2023-06-13 14:45:00,142.57,142.67,142.57,142.59,1760.0,139.1963,139.2939,139.1963,139.2158,1760.0
2023-06-13 14:50:00,142.58,142.6,142.52,142.55,2860.0,139.206,139.2256,139.1475,139.1768,2860.0
2023-06-13 14:55:00,142.55,142.63,142.53,142.57,3248.0,139.1768,139.2549,139.1572,139.1963,3248.0
2023-06-13 15:00:00,142.66,142.74,142.66,142.72,2882.0,139.2842,139.3623,139.2842,139.3427,2882.0
2023-06-13 15:05:00,142.71,142.71,142.6,142.61,3583.0,139.333,139.333,139.2256,139.2353,3583.0
2023-06-13 15:10:00,142.59,142.6,142.49,142.59,2364.0,139.2158,139.2256,139.1182,139.2158,2364.0
2023-06-13 15:15:00,142.54,142.57,142.49,142.52,4869.0,139.167,139.1963,139.1182,139.1475,4869.0
2023-06-13 15:20:00,142.52,142.59,142.48,142.5,6897.0,139.1475,139.2158,139.1084,139.1279,6897.0
2023-06-13 15:25:00,142.49,142.56,142.48,142.56,6599.0,139.1182,139.1865,139.1084,139.1865,6599.0
2023-06-13 15:30:00,142.56,142.75,142.56,142.69,6723.0,139.1865,139.372,139.1865,139.3134,6723.0
2023-06-13 15:35:00,142.68,142.69,142.57,142.62,6184.0,139.3037,139.3134,139.1963,139.2451,6184.0
2023-06-13 15:40:00,142.63,142.73,142.62,142.66,8202.0,139.2549,139.3525,139.2451,139.2842,8202.0
2023-06-13 15:45:00,142.63,142.7,142.58,142.69,14476.0,139.2549,139.3232,139.206,139.3134,14476.0
2023-06-13 15:50:00,142.7,143.01,142.7,142.99,37142.0,139.3232,139.6259,139.3232,139.6063,37142.0
2023-06-13 15:55:00,142.99,143.12,142.89,143.1,116128.0,139.6063,139.7333,139.5087,139.7137,116128.0
2023-06-14 09:30:00,142.93,142.93,142.05,142.44,16747.0,139.5478,139.5478,138.6886,139.0694,16747.0
2023-06-14 09:35:00,142.4,142.68,142.38,142.68,4790.0,139.0303,139.3037,139.0108,139.3037,4790.0
2023-06-14 09:40:00,142.58,142.84,142.5,142.84,24893.0,139.206,139.4599,139.1279,139.4599,24893.0
2023-06-14 09:45:00,142.8,142.94,142.63,142.74,25511.0,139.4208,139.5575,139.2549,139.3623,25511.0
2023-06-14 09:50:00,142.79,143.01,142.7,143.0,12543.0,139.4111,139.6259,139.3232,139.6161,12543.0
2023-06-14 09:55:00,143.04,143.3,142.94,143.3,12907.0,139.6552,139.909,139.5575,139.909,12907.0
2023-06-14 10:00:00,143.28,143.29,142.97,143.03,15913.0,139.8895,139.8992,139.5868,139.6454,15913.0
2023-06-14 10:05:00,143.04,143.18,142.98,143.01,5302.0,139.6552,139.7918,139.5966,139.6259,5302.0
2023-06-14 10:10:00,143.0,143.09,142.93,143.03,3132.0,139.6161,139.704,139.5478,139.6454,3132.0
2023-06-14 10:15:00,142.99,143.07,142.95,142.95,8852.0,139.6063,139.6845,139.5673,139.5673,8852.0
2023-06-14 10:20:00,143.02,143.18,142.95,143.03,4024.0,139.6356,139.7918,139.5673,139.6454,4024.0
2023-06-14 10:25:00,143.04,143.07,142.96,142.97,3956.0,139.6552,139.6845,139.5771,139.5868,3956.0
2023-06-14 10:30:00,143.03,143.05,142.95,142.97,7073.0,139.6454,139.6649,139.5673,139.5868,7073.0
2023-06-14 10:35:00,142.97,143.03,142.81,142.92,22575.0,139.5868,139.6454,139.4306,139.538,22575.0
2023-06-14 10:40:00,142.93,143.02,142.93,142.99,7344.0,139.5478,139.6356,139.5478,139.6063,7344.0
2023-06-14 10:45:00,142.99,143.04,142.94,142.94,7350.0,139.6063,139.6552,139.5575,139.5575,7350.0
2023-06-14 10:50:00,142.92,142.99,142.88,142.94,9121.0,139.538,139.6063,139.4989,139.5575,9121.0
2023-06-14 10:55:00,142.94,143.13,142.93,143.13,4077.0,139.5575,139.743,139.5478,139.743,4077.0
2023-06-14 11:00:00,143.18,143.35,143.18,143.25,2612.0,139.7918,139.9578,139.7918,139.8602,2612.0
2023-06-14 11:05:00,143.21,143.27,143.2,143.24,5239.0,139.8211,139.8797,139.8114,139.8504,5239.0
2023-06-14 11:10:00,143.29,143.53,143.29,143.49,4118.0,139.8992,140.1336,139.8992,140.0945,4118.0
2023-06-14 11:15:00,143.53,143.79,143.52,143.77,5016.0,140.1336,140.3874,140.1238,140.3679,5016.0
2023-06-14 11:20:00,143.78,144.23,143.78,144.23,10731.0,140.3777,140.817,140.3777,140.817,10731.0
2023-06-14 11:25:00,144.22,144.23,144.09,144.19,11166.0,140.8072,140.817,140.6803,140.7779,11166.0
2023-06-14 11:30:00,144.23,144.24,143.94,144.0,4664.0,140.817,140.8268,140.5339,140.5924,4664.0
2023-06-14 11:35:00,143.92,143.94,143.67,143.73,5630.0,140.5143,140.5339,140.2703,140.3288,5630.0
2023-06-14 11:40:00,143.72,144.0,143.71,143.99,4564.0,140.3191,140.5924,140.3093,140.5827,4564.0
2023-06-14 11:45:00,143.99,143.99,143.77,143.84,3911.0,140.5827,140.5827,140.3679,140.4362,3911.0
2023-06-14 11:50:00,143.81,143.86,143.77,143.8,3585.0,140.4069,140.4558,140.3679,140.3972,3585.0
2023-06-14 11:55:00,143.82,143.86,143.76,143.77,3846.0,140.4167,140.4558,140.3581,140.3679,3846.0
2023-06-14 12:00:00,143.73,143.77,143.67,143.7,3504.0,140.3288,140.3679,140.2703,140.2995,3504.0
2023-06-14 12:05:00,143.67,143.9,143.65,143.88,6551.0,140.2703,140.4948,140.2507,140.4753,6551.0
2023-06-14 12:10:00,143.92,144.02,143.9,143.99,5256.0,140.5143,140.612,140.4948,140.5827,5256.0
2023-06-14 12:15:00,143.99,144.15,143.97,144.0,8023.0,140.5827,140.7389,140.5632,140.5924,8023.0
2023-06-14 12:20:00,144.06,144.14,144.03,144.14,5935.0,140.651,140.7291,140.6217,140.7291,5935.0
2023-06-14 12:25:00,144.16,144.35,144.14,144.35,6729.0,140.7487,140.9342,140.7291,140.9342,6729.0
2023-06-14 12:30:00,144.31,144.33,144.08,144.12,2586.0,140.8951,140.9146,140.6706,140.7096,2586.0
2023-06-14 12:35:00,144.13,144.13,144.04,144.09,2829.0,140.7194,140.7194,140.6315,140.6803,2829.0
2023-06-14 12:40:00,144.04,144.08,144.01,144.02,1843.0,140.6315,140.6706,140.6022,140.612,1843.0
2023-06-14 12:45:00,144.02,144.12,143.99,144.09,2681.0,140.612,140.7096,140.5827,140.6803,2681.0
2023-06-14 12:50:00,144.09,144.14,144.07,144.14,3496.0,140.6803,140.7291,140.6608,140.7291,3496.0
2023-06-14 12:55:00,144.14,144.14,144.07,144.07,1428.0,140.7291,140.7291,140.6608,140.6608,1428.0
2023-06-14 13:00:00,144.07,144.07,143.89,143.92,2439.0,140.6608,140.6608,140.485,140.5143,2439.0
2023-06-14 13:05:00,143.92,144.05,143.9,144.05,4883.0,140.5143,140.6413,140.4948,140.6413,4883.0
2023-06-14 13:10:00,144.03,144.17,144.03,144.16,3053.0,140.6217,140.7584,140.6217,140.7487,3053.0
2023-06-14 13:15:00,144.13,144.32,144.12,144.12,6814.0,140.7194,140.9049,140.7096,140.7096,6814.0
2023-06-14 13:20:00,144.12,144.12,143.89,143.9,1427.0,140.7096,140.7096,140.485,140.4948,1427.0
2023-06-14 13:25:00,143.94,143.98,143.83,143.85,4394.0,140.5339,140.5729,140.4265,140.446,4394.0
2023-06-14 13:30:00,143.84,143.89,143.78,143.78,5253.0,140.4362,140.485,140.3777,140.3777,5253.0
2023-06-14 13:35:00,143.81,144.01,143.81,143.97,13249.0,140.4069,140.6022,140.4069,140.5632,13249.0
2023-06-14 13:40:00,144.02,144.05,143.96,143.96,3695.0,140.612,140.6413,140.5534,140.5534,3695.0
2023-06-14 13:45:00,143.96,144.03,143.88,144.0,7331.0,140.5534,140.6217,140.4753,140.5924,7331.0
2023-06-14 13:50:00,144.0,144.08,143.96,144.08,3191.0,140.5924,140.6706,140.5534,140.6706,3191.0
2023-06-14 13:55:00,144.01,144.07,143.92,143.99,3543.0,140.6022,140.6608,140.5143,140.5827,3543.0
2023-06-14 14:00:00,143.9,143.9,143.34,143.53,14393.0,140.4948,140.4948,139.9481,140.1336,14393.0
2023-06-14 14:05:00,143.52,143.53,143.36,143.5,12055.0,140.1238,140.1336,139.9676,140.1043,12055.0
2023-06-14 14:10:00,143.54,143.54,143.3,143.47,3930.0,140.1433,140.1433,139.909,140.075,3930.0
2023-06-14 14:15:00,143.51,143.54,143.34,143.47,3075.0,140.114,140.1433,139.9481,140.075,3075.0
2023-06-14 14:20:00,143.5,143.55,143.41,143.47,2349.0,140.1043,140.1531,140.0164,140.075,2349.0
2023-06-14 14:25:00,143.37,143.38,143.18,143.32,8824.0,139.9774,139.9871,139.7918,139.9285,8824.0
2023-06-14 14:30:00,143.34,143.46,143.22,143.44,4349.0,139.9481,140.0652,139.8309,140.0457,4349.0
2023-06-14 14:35:00,143.43,143.59,143.39,143.47,7715.0,140.0359,140.1921,139.9969,140.075,7715.0
2023-06-14 14:40:00,143.5,143.64,143.44,143.56,5774.0,140.1043,140.241,140.0457,140.1629,5774.0
2023-06-14 14:45:00,143.6,143.6,143.42,143.53,3809.0,140.2019,140.2019,140.0262,140.1336,3809.0
2023-06-14 14:50:00,143.5,143.52,143.25,143.52,5398.0,140.1043,140.1238,139.8602,140.1238,5398.0
2023-06-14 14:55:00,143.56,143.61,143.51,143.51,2281.0,140.1629,140.2117,140.114,140.114,2281.0
2023-06-14 15:00:00,143.61,143.71,143.58,143.69,3290.0,140.2117,140.3093,140.1824,140.2898,3290.0
2023-06-14 15:05:00,143.66,143.81,143.66,143.75,2847.0,140.2605,140.4069,140.2605,140.3484,2847.0
2023-06-14 15:10:00,143.75,143.75,143.5,143.5,5595.0,140.3484,140.3484,140.1043,140.1043,5595.0
2023-06-14 15:15:00,143.5,143.55,143.45,143.46,5365.0,140.1043,140.1531,140.0555,140.0652,5365.0
2023-06-14 15:20:00,143.43,143.58,143.41,143.52,4820.0,140.0359,140.1824,140.0164,140.1238,4820.0
2023-06-14 15:25:00,143.47,143.51,143.4,143.42,7848.0,140.075,140.114,140.0066,140.0262,7848.0
2023-06-14 15:30:00,143.4,143.5,143.37,143.44,7051.0,140.0066,140.1043,139.9774,140.0457,7051.0
2023-06-14 15:35:00,143.42,143.46,143.32,143.4,5741.0,140.0262,140.0652,139.9285,140.0066,5741.0
2023-06-14 15:40:00,143.39,143.41,143.21,143.3,8643.0,139.9969,140.0164,139.8211,139.909,8643.0
2023-06-14 15:45:00,143.27,143.27,143.01,143.09,14114.0,139.8797,139.8797,139.6259,139.704,14114.0
2023-06-14 15:50:00,143.07,143.25,142.92,143.18,20809.0,139.6845,139.8602,139.538,139.7918,20809.0
2023-06-14 15:55:00,143.19,143.58,143.18,143.56,52907.0,139.8016,140.1824,139.7918,140.1629,52907.0
2023-06-15 09:30:00,143.76,144.16,143.3,143.89,10593.0,140.3581,140.7487,139.909,140.485,10593.0
2023-06-15 09:35:00,143.76,143.92,143.61,143.71,5678.0,140.3581,140.5143,140.2117,140.3093,5678.0
2023-06-15 09:40:00,143.63,144.33,143.6,144.22,2767.0,140.2312,140.9146,140.2019,140.8072,2767.0
2023-06-15 09:45:00,144.21,144.21,143.83,143.84,3112.0,140.7975,140.7975,140.4265,140.4362,3112.0
2023-06-15 09:50:00,143.89,144.07,143.88,144.05,1264.0,140.485,140.6608,140.4753,140.6413,1264.0
2023-06-15 09:55:00,144.02,144.02,143.85,144.0,1934.0,140.612,140.612,140.446,140.5924,1934.0
2023-06-15 10:00:00,143.99,144.03,143.88,143.97,12793.0,140.5827,140.6217,140.4753,140.5632,12793.0
2023-06-15 10:05:00,143.91,143.99,143.76,143.9,5904.0,140.5046,140.5827,140.3581,140.4948,5904.0
2023-06-15 10:10:00,143.98,143.99,143.85,143.86,2970.0,140.5729,140.5827,140.446,140.4558,2970.0
2023-06-15 10:15:00,143.85,144.13,143.81,144.13,28143.0,140.446,140.7194,140.4069,140.7194,28143.0
2023-06-15 10:20:00,144.17,144.17,143.98,143.98,1623.0,140.7584,140.7584,140.5729,140.5729,1623.0
2023-06-15 10:25:00,143.97,143.97,143.85,143.87,5623.0,140.5632,140.5632,140.446,140.4655,5623.0
2023-06-15 10:30:00,143.91,143.95,143.82,143.92,8172.0,140.5046,140.5436,140.4167,140.5143,8172.0
2023-06-15 10:35:00,143.93,143.93,143.73,143.75,2856.0,140.5241,140.5241,140.3288,140.3484,2856.0
2023-06-15 10:40:00,143.77,143.88,143.74,143.75,3136.0,140.3679,140.4753,140.3386,140.3484,3136.0
2023-06-15 10:45:00,143.73,143.81,143.65,143.81,1619.0,140.3288,140.4069,140.2507,140.4069,1619.0
2023-06-15 10:50:00,143.78,143.79,143.66,143.69,3564.0,140.3777,140.3874,140.2605,140.2898,3564.0
2023-06-15 10:55:00,143.78,143.92,143.78,143.9,3875.0,140.3777,140.5143,140.3777,140.4948,3875.0
2023-06-15 11:00:00,143.89,143.99,143.87,143.89,2993.0,140.485,140.5827,140.4655,140.485,2993.0
2023-06-15 11:05:00,143.86,143.87,143.71,143.78,4285.0,140.4558,140.4655,140.3093,140.3777,4285.0
2023-06-15 11:10:00,143.74,143.83,143.72,143.79,1834.0,140.3386,140.4265,140.3191,140.3874,1834.0
2023-06-15 11:15:00,143.79,143.88,143.73,143.74,4947.0,140.3874,140.4753,140.3288,140.3386,4947.0
2023-06-15 11:20:00,143.73,143.85,143.72,143.85,4419.0,140.3288,140.446,140.3191,140.446,4419.0
2023-06-15 11:25:00,143.89,144.09,143.89,144.09,1436.0,140.485,140.6803,140.485,140.6803,1436.0
2023-06-15 11:30:00,144.03,144.03,143.91,143.95,2066.0,140.6217,140.6217,140.5046,140.5436,2066.0
2023-06-15 11:35:00,143.95,144.25,143.91,144.25,10693.0,140.5436,140.8365,140.5046,140.8365,10693.0
2023-06-15 11:40:00,144.21,144.23,143.99,144.02,3484.0,140.7975,140.817,140.5827,140.612,3484.0
2023-06-15 11:45:00,144.03,144.19,144.02,144.14,8976.0,140.6217,140.7779,140.612,140.7291,8976.0
2023-06-15 11:50:00,144.15,144.4,144.15,144.4,5397.0,140.7389,140.983,140.7389,140.983,5397.0
2023-06-15 11:55:00,144.36,144.48,144.34,144.45,10715.0,140.9439,141.0611,140.9244,141.0318,10715.0
2023-06-15 12:00:00,144.49,144.64,144.43,144.48,6461.0,141.0708,141.2173,141.0123,141.0611,6461.0
2023-06-15 12:05:00,144.51,144.51,144.36,144.37,1508.0,141.0904,141.0904,140.9439,140.9537,1508.0
2023-06-15 12:10:00,144.38,144.38,144.28,144.33,1141.0,140.9635,140.9635,140.8658,140.9146,1141.0
2023-06-15 12:15:00,144.34,144.36,144.28,144.28,2201.0,140.9244,140.9439,140.8658,140.8658,2201.0
2023-06-15 12:20:00,144.27,144.31,144.25,144.26,4739.0,140.8561,140.8951,140.8365,140.8463,4739.0
2023-06-15 12:25:00,144.25,144.4,144.25,144.35,11793.0,140.8365,140.983,140.8365,140.9342,11793.0
2023-06-15 12:30:00,144.37,144.46,144.29,144.46,4776.0,140.9537,141.0416,140.8756,141.0416,4776.0
2023-06-15 12:35:00,144.46,144.5,144.41,144.45,4846.0,141.0416,141.0806,140.9927,141.0318,4846.0
2023-06-15 12:40:00,144.48,144.66,144.48,144.64,2720.0,141.0611,141.2368,141.0611,141.2173,2720.0
2023-06-15 12:45:00,144.64,144.74,144.64,144.74,4766.0,141.2173,141.3149,141.2173,141.3149,4766.0
2023-06-15 12:50:00,144.8,144.98,144.8,144.97,5008.0,141.3735,141.5493,141.3735,141.5395,5008.0
2023-06-15 12:55:00,144.98,144.98,144.72,144.72,5704.0,141.5493,141.5493,141.2954,141.2954,5704.0
2023-06-15 13:00:00,144.72,144.72,144.43,144.44,2514.0,141.2954,141.2954,141.0123,141.022,2514.0
2023-06-15 13:05:00,144.47,144.56,144.47,144.55,1100.0,141.0513,141.1392,141.0513,141.1294,1100.0
2023-06-15 13:10:00,144.56,144.7,144.56,144.7,2084.0,141.1392,141.2759,141.1392,141.2759,2084.0
2023-06-15 13:15:00,144.71,144.77,144.69,144.77,2349.0,141.2856,141.3442,141.2661,141.3442,2349.0
2023-06-15 13:20:00,144.8,144.82,144.78,144.81,1365.0,141.3735,141.393,141.354,141.3833,1365.0
2023-06-15 13:25:00,144.83,144.89,144.79,144.89,2839.0,141.4028,141.4614,141.3637,141.4614,2839.0
2023-06-15 13:30:00,144.89,144.9,144.83,144.9,3602.0,141.4614,141.4711,141.4028,141.4711,3602.0
2023-06-15 13:35:00,144.87,144.99,144.83,144.96,5043.0,141.4419,141.559,141.4028,141.5297,5043.0
2023-06-15 13:40:00,144.94,144.96,144.83,144.86,2219.0,141.5102,141.5297,141.4028,141.4321,2219.0
2023-06-15 13:45:00,144.87,144.95,144.82,144.86,2876.0,141.4419,141.52,141.393,141.4321,2876.0
2023-06-15 13:50:00,144.85,144.85,144.74,144.75,1628.0,141.4223,141.4223,141.3149,141.3247,1628.0
2023-06-15 13:55:00,144.78,144.8,144.73,144.74,1468.0,141.354,141.3735,141.3052,141.3149,1468.0
2023-06-15 14:00:00,144.75,144.82,144.75,144.81,2127.0,141.3247,141.393,141.3247,141.3833,2127.0
2023-06-15 14:05:00,144.77,144.77,144.62,144.7,4288.0,141.3442,141.3442,141.1978,141.2759,4288.0
2023-06-15 14:10:00,144.68,144.73,144.68,144.73,3005.0,141.2564,141.3052,141.2564,141.3052,3005.0
2023-06-15 14:15:00,144.76,144.87,144.74,144.86,1227.0,141.3345,141.4419,141.3149,141.4321,1227.0
2023-06-15 14:20:00,144.87,145.01,144.85,144.99,5956.0,141.4419,141.5785,141.4223,141.559,5956.0
2023-06-15 14:25:00,145.0,145.0,144.84,144.88,1906.0,141.5688,141.5688,141.4126,141.4516,1906.0
2023-06-15 14:30:00,144.88,144.88,144.83,144.84,3053.0,141.4516,141.4516,141.4028,141.4126,3053.0
2023-06-15 14:35:00,144.82,144.91,144.82,144.89,2772.0,141.393,141.4809,141.393,141.4614,2772.0
2023-06-15 14:40:00,144.89,144.89,144.71,144.84,5884.0,141.4614,141.4614,141.2856,141.4126,5884.0
2023-06-15 14:45:00,144.85,144.9,144.82,144.9,3739.0,141.4223,141.4711,141.393,141.4711,3739.0
2023-06-15 14:50:00,144.93,144.93,144.78,144.88,5016.0,141.5004,141.5004,141.354,141.4516,5016.0
2023-06-15 14:55:00,144.89,145.02,144.88,144.96,3501.0,141.4614,141.5883,141.4516,141.5297,3501.0
2023-06-15 15:00:00,145.0,145.03,144.88,144.99,3871.0,141.5688,141.5981,141.4516,141.559,3871.0
2023-06-15 15:05:00,144.99,145.09,144.99,145.09,9848.0,141.559,141.6567,141.559,141.6567,9848.0
2023-06-15 15:10:00,145.06,145.09,144.93,144.99,5513.0,141.6274,141.6567,141.5004,141.559,5513.0
2023-06-15 15:15:00,145.0,145.05,144.9,144.9,4216.0,141.5688,141.6176,141.4711,141.4711,4216.0
2023-06-15 15:20:00,144.92,144.92,144.85,144.9,5494.0,141.4907,141.4907,141.4223,141.4711,5494.0
2023-06-15 15:25:00,144.91,145.07,144.87,145.04,6579.0,141.4809,141.6371,141.4419,141.6078,6579.0
2023-06-15 15:30:00,145.05,145.07,144.82,144.86,7247.0,141.6176,141.6371,141.393,141.4321,7247.0
2023-06-15 15:35:00,144.85,144.85,144.75,144.8,11799.0,141.4223,141.4223,141.3247,141.3735,11799.0
2023-06-15 15:40:00,144.81,144.94,144.77,144.93,11214.0,141.3833,141.5102,141.3442,141.5004,11214.0
2023-06-15 15:45:00,144.93,145.0,144.86,144.92,20155.0,141.5004,141.5688,141.4321,141.4907,20155.0
2023-06-15 15:50:00,144.93,145.03,144.75,144.78,19390.0,141.5004,141.5981,141.3247,141.354,19390.0
2023-06-15 15:55:00,144.76,144.76,144.48,144.57,54081.0,141.3345,141.3345,141.0611,141.149,54081.0
2023-06-16 09:30:00,145.39,145.68,145.24,145.65,252621.0,141.9496,142.2327,141.8031,142.2034,252621.0
2023-06-16 09:35:00,145.67,145.67,145.36,145.64,1882.0,142.2229,142.2229,141.9203,142.1936,1882.0
2023-06-16 09:40:00,145.65,146.11,145.62,146.1,1827.0,142.2034,142.6525,142.1741,142.6428,1827.0
2023-06-16 09:45:00,146.11,146.3,145.88,145.99,4532.0,142.6525,142.838,142.428,142.5354,4532.0
2023-06-16 09:50:00,145.92,146.13,145.72,146.13,2015.0,142.467,142.672,142.2717,142.672,2015.0
2023-06-16 09:55:00,146.02,146.16,145.94,145.94,965.0,142.5646,142.7013,142.4865,142.4865,965.0
2023-06-16 10:00:00,145.92,146.07,145.88,145.99,1387.0,142.467,142.6135,142.428,142.5354,1387.0
2023-06-16 10:05:00,146.06,146.25,146.06,146.1,1107.0,142.6037,142.7892,142.6037,142.6428,1107.0
2023-06-16 10:10:00,146.13,146.14,145.72,145.72,2793.0,142.672,142.6818,142.2717,142.2717,2793.0
2023-06-16 10:15:00,145.84,145.93,145.81,145.81,1000.0,142.3889,142.4768,142.3596,142.3596,1000.0
2023-06-16 10:20:00,145.72,145.92,145.72,145.76,4257.0,142.2717,142.467,142.2717,142.3108,4257.0
2023-06-16 10:25:00,145.71,145.86,145.66,145.86,1000.0,142.262,142.4084,142.2132,142.4084,1000.0
2023-06-16 10:30:00,145.77,145.86,145.74,145.78,570.0,142.3206,142.4084,142.2913,142.3303,570.0
2023-06-16 10:35:00,145.67,145.67,145.5,145.52,1354.0,142.2229,142.2229,142.0569,142.0765,1354.0
2023-06-16 10:40:00,145.6,145.74,145.48,145.74,3342.0,142.1546,142.2913,142.0374,142.2913,3342.0
2023-06-16 10:45:00,145.72,145.86,145.65,145.68,3177.0,142.2717,142.4084,142.2034,142.2327,3177.0
2023-06-16 10:50:00,145.63,145.9,145.63,145.9,4780.0,142.1839,142.4475,142.1839,142.4475,4780.0
2023-06-16 10:55:00,145.86,146.06,145.86,145.98,1984.0,142.4084,142.6037,142.4084,142.5256,1984.0
2023-06-16 11:00:00,146.0,146.02,145.86,146.02,2967.0,142.5451,142.5646,142.4084,142.5646,2967.0
2023-06-16 11:05:00,145.96,146.01,145.81,145.88,1332.0,142.5061,142.5549,142.3596,142.428,1332.0
2023-06-16 11:10:00,145.95,145.99,145.88,145.99,2613.0,142.4963,142.5354,142.428,142.5354,2613.0
2023-06-16 11:15:00,145.99,146.01,145.91,145.91,1468.0,142.5354,142.5549,142.4572,142.4572,1468.0
2023-06-16 11:20:00,145.9,145.9,145.77,145.78,1212.0,142.4475,142.4475,142.3206,142.3303,1212.0
2023-06-16 11:25:00,145.79,145.84,145.65,145.71,6401.0,142.3401,142.3889,142.2034,142.262,6401.0
2023-06-16 11:30:00,145.81,145.89,145.64,145.66,1805.0,142.3596,142.4377,142.1936,142.2132,1805.0
2023-06-16 11:35:00,145.6,145.6,145.47,145.47,1523.0,142.1546,142.1546,142.0277,142.0277,1523.0
2023-06-16 11:40:00,145.47,145.52,145.42,145.52,2161.0,142.0277,142.0765,141.9788,142.0765,2161.0
2023-06-16 11:45:00,145.51,145.53,145.38,145.53,5624.0,142.0667,142.0862,141.9398,142.0862,5624.0
2023-06-16 11:50:00,145.51,145.54,145.47,145.49,5126.0,142.0667,142.096,142.0277,142.0472,5126.0
2023-06-16 11:55:00,145.51,145.65,145.51,145.58,2795.0,142.0667,142.2034,142.0667,142.1351,2795.0
2023-06-16 12:00:00,145.59,145.62,145.44,145.47,3217.0,142.1448,142.1741,141.9984,142.0277,3217.0
2023-06-16 12:05:00,145.43,145.47,145.41,145.47,2094.0,141.9886,142.0277,141.9691,142.0277,2094.0
2023-06-16 12:10:00,145.5,145.6,145.48,145.57,2258.0,142.0569,142.1546,142.0374,142.1253,2258.0
2023-06-16 12:15:00,145.58,145.67,145.58,145.58,2564.0,142.1351,142.2229,142.1351,142.1351,2564.0
2023-06-16 12:20:00,145.61,145.73,145.6,145.73,2300.0,142.1643,142.2815,142.1546,142.2815,2300.0
2023-06-16 12:25:00,145.79,145.88,145.78,145.88,2797.0,142.3401,142.428,142.3303,142.428,2797.0
2023-06-16 12:30:00,145.91,145.96,145.83,145.96,11024.0,142.4572,142.5061,142.3791,142.5061,11024.0
2023-06-16 12:35:00,146.01,146.08,145.97,146.07,4071.0,142.5549,142.6232,142.5158,142.6135,4071.0
2023-06-16 12:40:00,146.09,146.15,146.03,146.1,8338.0,142.633,142.6916,142.5744,142.6428,8338.0
2023-06-16 12:45:00,146.06,146.15,146.04,146.15,6759.0,142.6037,142.6916,142.5842,142.6916,6759.0
2023-06-16 12:50:00,146.13,146.22,146.13,146.18,3977.0,142.672,142.7599,142.672,142.7209,3977.0
2023-06-16 12:55:00,146.16,146.18,146.08,146.13,3129.0,142.7013,142.7209,142.6232,142.672,3129.0
2023-06-16 13:00:00,146.13,146.14,146.03,146.05,1794.0,142.672,142.6818,142.5744,142.5939,1794.0
2023-06-16 13:05:00,145.99,146.05,145.89,145.9,3069.0,142.5354,142.5939,142.4377,142.4475,3069.0
2023-06-16 13:10:00,145.9,145.9,145.85,145.86,978.0,142.4475,142.4475,142.3987,142.4084,978.0
2023-06-16 13:15:00,145.87,145.93,145.82,145.93,3654.0,142.4182,142.4768,142.3694,142.4768,3654.0
2023-06-16 13:20:00,145.93,145.95,145.84,145.87,3555.0,142.4768,142.4963,142.3889,142.4182,3555.0
2023-06-16 13:25:00,145.87,145.91,145.85,145.89,2038.0,142.4182,142.4572,142.3987,142.4377,2038.0
2023-06-16 13:30:00,145.89,145.9,145.83,145.84,3819.0,142.4377,142.4475,142.3791,142.3889,3819.0
2023-06-16 13:35:00,145.78,145.81,145.63,145.72,5871.0,142.3303,142.3596,142.1839,142.2717,5871.0
2023-06-16 13:40:00,145.73,145.75,145.64,145.67,2167.0,142.2815,142.301,142.1936,142.2229,2167.0
2023-06-16 13:45:00,145.68,145.85,145.67,145.83,3181.0,142.2327,142.3987,142.2229,142.3791,3181.0
2023-06-16 13:50:00,145.88,145.97,145.85,145.97,7248.0,142.428,142.5158,142.3987,142.5158,7248.0
2023-06-16 13:55:00,145.96,145.96,145.91,145.95,2904.0,142.5061,142.5061,142.4572,142.4963,2904.0
2023-06-16 14:00:00,145.94,146.03,145.89,145.9,4590.0,142.4865,142.5744,142.4377,142.4475,4590.0
2023-06-16 14:05:00,145.9,145.93,145.89,145.91,2046.0,142.4475,142.4768,142.4377,142.4572,2046.0
2023-06-16 14:10:00,145.94,145.94,145.9,145.91,952.0,142.4865,142.4865,142.4475,142.4572,952.0
2023-06-16 14:15:00,145.92,145.96,145.88,145.9,2206.0,142.467,142.5061,142.428,142.4475,2206.0
2023-06-16 14:20:00,145.9,145.9,145.84,145.89,1520.0,142.4475,142.4475,142.3889,142.4377,1520.0
2023-06-16 14:25:00,145.88,145.97,145.87,145.94,2495.0,142.428,142.5158,142.4182,142.4865,2495.0
2023-06-16 14:30:00,145.97,145.98,145.84,145.84,3053.0,142.5158,142.5256,142.3889,142.3889,3053.0
2023-06-16 14:35:00,145.84,145.93,145.82,145.93,5042.0,142.3889,142.4768,142.3694,142.4768,5042.0
2023-06-16 14:40:00,145.93,145.95,145.92,145.94,1327.0,142.4768,142.4963,142.467,142.4865,1327.0
2023-06-16 14:45:00,145.92,145.93,145.79,145.84,3266.0,142.467,142.4768,142.3401,142.3889,3266.0
2023-06-16 14:50:00,145.82,145.86,145.78,145.86,2202.0,142.3694,142.4084,142.3303,142.4084,2202.0
2023-06-16 14:55:00,145.88,145.88,145.78,145.8,5202.0,142.428,142.428,142.3303,142.3498,5202.0
2023-06-16 15:00:00,145.82,145.86,145.68,145.84,7082.0,142.3694,142.4084,142.2327,142.3889,7082.0
2023-06-16 15:05:00,145.84,145.86,145.78,145.82,3801.0,142.3889,142.4084,142.3303,142.3694,3801.0
2023-06-16 15:10:00,145.8,145.82,145.59,145.61,3376.0,142.3498,142.3694,142.1448,142.1643,3376.0
2023-06-16 15:15:00,145.61,145.61,145.47,145.5,4703.0,142.1643,142.1643,142.0277,142.0569,4703.0
2023-06-16 15:20:00,145.52,145.56,145.4,145.4,3750.0,142.0765,142.1155,141.9593,141.9593,3750.0
2023-06-16 15:25:00,145.39,145.41,145.28,145.31,5316.0,141.9496,141.9691,141.8422,141.8714,5316.0
2023-06-16 15:30:00,145.31,145.5,145.29,145.44,4564.0,141.8714,142.0569,141.8519,141.9984,4564.0
2023-06-16 15:35:00,145.48,145.49,145.34,145.44,19592.0,142.0374,142.0472,141.9007,141.9984,19592.0
2023-06-16 15:40:00,145.45,145.54,145.42,145.48,14273.0,142.0081,142.096,141.9788,142.0374,14273.0
2023-06-16 15:45:00,145.47,145.48,145.37,145.44,9681.0,142.0277,142.0374,141.93,141.9984,9681.0
2023-06-16 15:50:00,145.49,145.55,145.32,145.49,32362.0,142.0472,142.1058,141.8812,142.0472,32362.0
2023-06-16 15:55:00,145.5,145.76,145.45,145.74,90789.0,142.0569,142.3108,142.0081,142.2913,90789.0
2023-06-20 09:30:00,145.43,146.2,145.28,145.94,23251.0,141.9886,142.7404,141.8422,142.4865,23251.0
2023-06-20 09:35:00,145.88,145.95,145.62,145.72,4621.0,142.428,142.4963,142.1741,142.2717,4621.0
2023-06-20 09:40:00,145.59,145.59,145.24,145.31,7125.0,142.1448,142.1448,141.8031,141.8714,7125.0
2023-06-20 09:45:00,145.48,145.86,145.47,145.86,15734.0,142.0374,142.4084,142.0277,142.4084,15734.0
2023-06-20 09:50:00,145.86,146.13,145.77,146.13,7334.0,142.4084,142.672,142.3206,142.672,7334.0
2023-06-20 09:55:00,146.31,146.35,146.03,146.33,4037.0,142.8478,142.8868,142.5744,142.8673,4037.0
2023-06-20 10:00:00,146.27,146.34,146.04,146.13,1213.0,142.8087,142.8771,142.5842,142.672,1213.0
2023-06-20 10:05:00,146.05,146.05,145.87,146.0,3614.0,142.5939,142.5939,142.4182,142.5451,3614.0
2023-06-20 10:10:00,145.99,146.16,145.97,146.11,2380.0,142.5354,142.7013,142.5158,142.6525,2380.0
2023-06-20 10:15:00,146.07,146.19,146.02,146.16,2963.0,142.6135,142.7306,142.5646,142.7013,2963.0
2023-06-20 10:20:00,146.15,146.22,145.98,146.22,4873.0,142.6916,142.7599,142.5256,142.7599,4873.0
2023-06-20 10:25:00,146.27,146.44,146.14,146.44,4464.0,142.8087,142.9747,142.6818,142.9747,4464.0
2023-06-20 10:30:00,146.52,146.62,146.32,146.44,6839.0,143.0528,143.1504,142.8575,142.9747,6839.0
2023-06-20 10:35:00,146.44,146.57,146.37,146.56,7481.0,142.9747,143.1016,142.9064,143.0919,7481.0
2023-06-20 10:40:00,146.52,146.56,146.26,146.34,7536.0,143.0528,143.0919,142.799,142.8771,7536.0
2023-06-20 10:45:00,146.37,146.44,146.26,146.44,4338.0,142.9064,142.9747,142.799,142.9747,4338.0
2023-06-20 10:50:00,146.44,146.51,146.34,146.47,4810.0,142.9747,143.043,142.8771,143.004,4810.0
2023-06-20 10:55:00,146.45,146.5,146.36,146.5,9710.0,142.9845,143.0333,142.8966,143.0333,9710.0
2023-06-20 11:00:00,146.5,146.57,146.33,146.36,33534.0,143.0333,143.1016,142.8673,142.8966,33534.0
2023-06-20 11:05:00,146.38,146.4,146.17,146.17,4058.0,142.9161,142.9357,142.7111,142.7111,4058.0
2023-06-20 11:10:00,146.15,146.16,146.03,146.04,2800.0,142.6916,142.7013,142.5744,142.5842,2800.0
2023-06-20 11:15:00,146.02,146.02,145.9,145.91,2602.0,142.5646,142.5646,142.4475,142.4572,2602.0
2023-06-20 11:20:00,145.93,145.99,145.86,145.95,5951.0,142.4768,142.5354,142.4084,142.4963,5951.0
2023-06-20 11:25:00,145.94,146.07,145.84,145.84,4002.0,142.4865,142.6135,142.3889,142.3889,4002.0
2023-06-20 11:30:00,145.89,145.95,145.78,145.82,4089.0,142.4377,142.4963,142.3303,142.3694,4089.0
2023-06-20 11:35:00,145.84,145.94,145.83,145.94,3070.0,142.3889,142.4865,142.3791,142.4865,3070.0
2023-06-20 11:40:00,145.95,145.98,145.84,145.87,3042.0,142.4963,142.5256,142.3889,142.4182,3042.0
2023-06-20 11:45:00,145.88,146.04,145.88,146.03,6473.0,142.428,142.5842,142.428,142.5744,6473.0
2023-06-20 11:50:00,146.0,146.02,145.86,145.87,2857.0,142.5451,142.5646,142.4084,142.4182,2857.0
2023-06-20 11:55:00,145.89,145.89,145.73,145.76,2637.0,142.4377,142.4377,142.2815,142.3108,2637.0
2023-06-20 12:00:00,145.76,145.76,145.6,145.65,1733.0,142.3108,142.3108,142.1546,142.2034,1733.0
2023-06-20 12:05:00,145.64,145.67,145.44,145.47,2432.0,142.1936,142.2229,141.9984,142.0277,2432.0
2023-06-20 12:10:00,145.45,145.47,145.34,145.43,6244.0,142.0081,142.0277,141.9007,141.9886,6244.0
2023-06-20 12:15:00,145.43,145.5,145.37,145.5,5304.0,141.9886,142.0569,141.93,142.0569,5304.0
2023-06-20 12:20:00,145.51,145.57,145.46,145.56,4712.0,142.0667,142.1253,142.0179,142.1155,4712.0
2023-06-20 12:25:00,145.57,145.65,145.57,145.61,2877.0,142.1253,142.2034,142.1253,142.1643,2877.0
2023-06-20 12:30:00,145.6,145.6,145.41,145.5,4958.0,142.1546,142.1546,141.9691,142.0569,4958.0
2023-06-20 12:35:00,145.5,145.65,145.48,145.62,7435.0,142.0569,142.2034,142.0374,142.1741,7435.0
2023-06-20 12:40:00,145.67,145.78,145.66,145.77,4354.0,142.2229,142.3303,142.2132,142.3206,4354.0
2023-06-20 12:45:00,145.78,145.96,145.77,145.91,4092.0,142.3303,142.5061,142.3206,142.4572,4092.0
2023-06-20 12:50:00,145.93,146.01,145.91,145.98,2637.0,142.4768,142.5549,142.4572,142.5256,2637.0
2023-06-20 12:55:00,145.98,146.0,145.91,146.0,6614.0,142.5256,142.5451,142.4572,142.5451,6614.0
2023-06-20 13:00:00,146.02,146.11,145.96,146.0,27365.0,142.5646,142.6525,142.5061,142.5451,27365.0
2023-06-20 13:05:00,145.97,145.97,145.8,145.84,3362.0,142.5158,142.5158,142.3498,142.3889,3362.0
2023-06-20 13:10:00,145.84,145.99,145.8,145.94,10957.0,142.3889,142.5354,142.3498,142.4865,10957.0
2023-06-20 13:15:00,145.96,146.1,145.96,146.08,4242.0,142.5061,142.6428,142.5061,142.6232,4242.0
2023-06-20 13:20:00,146.1,146.16,146.09,146.16,1684.0,142.6428,142.7013,142.633,142.7013,1684.0
2023-06-20 13:25:00,146.14,146.24,146.13,146.24,1946.0,142.6818,142.7794,142.672,142.7794,1946.0
2023-06-20 13:30:00,146.28,146.31,146.16,146.22,2921.0,142.8185,142.8478,142.7013,142.7599,2921.0
2023-06-20 13:35:00,146.19,146.19,146.02,146.05,39562.0,142.7306,142.7306,142.5646,142.5939,39562.0
2023-06-20 13:40:00,146.06,146.11,146.0,146.04,4348.0,142.6037,142.6525,142.5451,142.5842,4348.0
2023-06-20 13:45:00,146.03,146.08,146.02,146.08,1802.0,142.5744,142.6232,142.5646,142.6232,1802.0
2023-06-20 13:50:00,146.1,146.16,146.0,146.0,2846.0,142.6428,142.7013,142.5451,142.5451,2846.0
2023-06-20 13:55:00,145.98,145.98,145.89,145.89,1387.0,142.5256,142.5256,142.4377,142.4377,1387.0
2023-06-20 14:00:00,145.94,145.99,145.92,145.94,1625.0,142.4865,142.5354,142.467,142.4865,1625.0
2023-06-20 14:05:00,145.92,145.92,145.84,145.87,827.0,142.467,142.467,142.3889,142.4182,827.0
2023-06-20 14:10:00,145.83,145.85,145.79,145.79,1413.0,142.3791,142.3987,142.3401,142.3401,1413.0
2023-06-20 14:15:00,145.77,145.78,145.73,145.77,1700.0,142.3206,142.3303,142.2815,142.3206,1700.0
2023-06-20 14:20:00,145.77,145.82,145.75,145.79,5119.0,142.3206,142.3694,142.301,142.3401,5119.0
2023-06-20 14:25:00,145.8,145.88,145.8,145.88,2021.0,142.3498,142.428,142.3498,142.428,2021.0
2023-06-20 14:30:00,145.87,145.88,145.81,145.88,4034.0,142.4182,142.428,142.3596,142.428,4034.0
2023-06-20 14:35:00,145.89,145.92,145.85,145.9,4226.0,142.4377,142.467,142.3987,142.4475,4226.0
2023-06-20 14:40:00,145.92,145.94,145.77,145.77,3419.0,142.467,142.4865,142.3206,142.3206,3419.0
2023-06-20 14:45:00,145.74,145.89,145.74,145.87,3925.0,142.2913,142.4377,142.2913,142.4182,3925.0
2023-06-20 14:50:00,145.87,145.96,145.87,145.96,4357.0,142.4182,142.5061,142.4182,142.5061,4357.0
2023-06-20 14:55:00,145.96,145.98,145.87,145.91,7929.0,142.5061,142.5256,142.4182,142.4572,7929.0
2023-06-20 15:00:00,145.92,145.92,145.78,145.87,4233.0,142.467,142.467,142.3303,142.4182,4233.0
2023-06-20 15:05:00,145.88,145.88,145.79,145.8,4988.0,142.428,142.428,142.3401,142.3498,4988.0
2023-06-20 15:10:00,145.83,145.83,145.7,145.72,3160.0,142.3791,142.3791,142.2522,142.2717,3160.0
2023-06-20 15:15:00,145.71,145.74,145.68,145.72,6573.0,142.262,142.2913,142.2327,142.2717,6573.0
2023-06-20 15:20:00,145.71,145.71,145.59,145.63,4124.0,142.262,142.262,142.1448,142.1839,4124.0
2023-06-20 15:25:00,145.64,145.67,145.53,145.61,5933.0,142.1936,142.2229,142.0862,142.1643,5933.0
2023-06-20 15:30:00,145.61,145.61,145.51,145.55,4147.0,142.1643,142.1643,142.0667,142.1058,4147.0
2023-06-20 15:35:00,145.53,145.67,145.53,145.66,8104.0,142.0862,142.2229,142.0862,142.2132,8104.0
2023-06-20 15:40:00,145.65,145.66,145.54,145.66,6377.0,142.2034,142.2132,142.096,142.2132,6377.0
2023-06-20 15:45:00,145.65,145.78,145.57,145.75,21826.0,142.2034,142.3303,142.1253,142.301,21826.0
2023-06-20 15:50:00,145.93,146.03,145.79,146.0,61921.0,142.4768,142.5744,142.3401,142.5451,61921.0
2023-06-20 15:55:00,146.01,146.1,145.76,145.88,100529.0,142.5549,142.6428,142.3108,142.428,100529.0
2023-06-21 09:30:00,145.83,145.83,145.07,145.2,10731.0,142.3791,142.3791,141.6371,141.764,10731.0
2023-06-21 09:35:00,145.22,145.22,144.83,144.84,3612.0,141.7836,141.7836,141.4028,141.4126,3612.0
2023-06-21 09:40:00,144.71,144.94,144.63,144.78,3517.0,141.2856,141.5102,141.2075,141.354,3517.0
2023-06-21 09:45:00,144.86,145.18,144.86,145.11,3782.0,141.4321,141.7445,141.4321,141.6762,3782.0
2023-06-21 09:50:00,145.11,145.15,144.94,145.15,2509.0,141.6762,141.7152,141.5102,141.7152,2509.0
2023-06-21 09:55:00,145.24,145.41,145.15,145.4,2977.0,141.8031,141.9691,141.7152,141.9593,2977.0
2023-06-21 10:00:00,145.38,145.42,145.14,145.15,7656.0,141.9398,141.9788,141.7055,141.7152,7656.0
2023-06-21 10:05:00,145.11,145.21,144.79,144.83,5995.0,141.6762,141.7738,141.3637,141.4028,5995.0
2023-06-21 10:10:00,144.77,144.95,144.66,144.78,3471.0,141.3442,141.52,141.2368,141.354,3471.0
2023-06-21 10:15:00,144.88,144.96,144.69,144.87,4661.0,141.4516,141.5297,141.2661,141.4419,4661.0
2023-06-21 10:20:00,144.88,145.07,144.87,145.02,3100.0,141.4516,141.6371,141.4419,141.5883,3100.0
2023-06-21 10:25:00,145.02,145.11,144.93,145.1,1658.0,141.5883,141.6762,141.5004,141.6664,1658.0
2023-06-21 10:30:00,145.19,145.36,145.07,145.24,2671.0,141.7543,141.9203,141.6371,141.8031,2671.0
2023-06-21 10:35:00,145.27,145.36,145.21,145.32,3607.0,141.8324,141.9203,141.7738,141.8812,3607.0
2023-06-21 10:40:00,145.33,145.49,145.3,145.44,1845.0,141.891,142.0472,141.8617,141.9984,1845.0
2023-06-21 10:45:00,145.38,145.59,145.38,145.56,2983.0,141.9398,142.1448,141.9398,142.1155,2983.0
2023-06-21 10:50:00,145.55,145.71,145.54,145.67,2860.0,142.1058,142.262,142.096,142.2229,2860.0
2023-06-21 10:55:00,145.72,145.95,145.72,145.86,3924.0,142.2717,142.4963,142.2717,142.4084,3924.0
2023-06-21 11:00:00,145.77,145.77,145.66,145.66,660.0,142.3206,142.3206,142.2132,142.2132,660.0
2023-06-21 11:05:00,145.73,145.99,145.73,145.88,4142.0,142.2815,142.5354,142.2815,142.428,4142.0
2023-06-21 11:10:00,145.96,146.03,145.81,145.81,4126.0,142.5061,142.5744,142.3596,142.3596,4126.0
2023-06-21 11:15:00,145.83,145.87,145.79,145.87,2453.0,142.3791,142.4182,142.3401,142.4182,2453.0
2023-06-21 11:20:00,145.87,145.97,145.77,145.83,2832.0,142.4182,142.5158,142.3206,142.3791,2832.0
2023-06-21 11:25:00,145.87,145.92,145.74,145.77,4002.0,142.4182,142.467,142.2913,142.3206,4002.0
2023-06-21 11:30:00,145.71,145.72,145.66,145.7,2510.0,142.262,142.2717,142.2132,142.2522,2510.0
2023-06-21 11:35:00,145.65,145.76,145.62,145.74,1973.0,142.2034,142.3108,142.1741,142.2913,1973.0
2023-06-21 11:40:00,145.77,145.83,145.74,145.8,2071.0,142.3206,142.3791,142.2913,142.3498,2071.0
2023-06-21 11:45:00,145.78,145.86,145.74,145.75,1979.0,142.3303,142.4084,142.2913,142.301,1979.0
2023-06-21 11:50:00,145.74,145.74,145.66,145.68,1361.0,142.2913,142.2913,142.2132,142.2327,1361.0
2023-06-21 11:55:00,145.7,145.76,145.66,145.66,1994.0,142.2522,142.3108,142.2132,142.2132,1994.0
2023-06-21 12:00:00,145.73,145.86,145.73,145.82,1999.0,142.2815,142.4084,142.2815,142.3694,1999.0
2023-06-21 12:05:00,145.8,145.82,145.78,145.78,1320.0,142.3498,142.3694,142.3303,142.3303,1320.0
2023-06-21 12:10:00,145.83,145.93,145.83,145.84,2376.0,142.3791,142.4768,142.3791,142.3889,2376.0
2023-06-21 12:15:00,145.83,145.83,145.71,145.81,1325.0,142.3791,142.3791,142.262,142.3596,1325.0
2023-06-21 12:20:00,145.81,145.81,145.74,145.77,1561.0,142.3596,142.3596,142.2913,142.3206,1561.0
2023-06-21 12:25:00,145.77,145.87,145.76,145.87,1606.0,142.3206,142.4182,142.3108,142.4182,1606.0
2023-06-21 12:30:00,145.88,146.02,145.88,145.95,1805.0,142.428,142.5646,142.428,142.4963,1805.0
2023-06-21 12:35:00,145.96,146.01,145.93,146.01,1031.0,142.5061,142.5549,142.4768,142.5549,1031.0
2023-06-21 12:40:00,146.01,146.02,145.95,145.96,1733.0,142.5549,142.5646,142.4963,142.5061,1733.0
2023-06-21 12:45:00,145.94,145.94,145.89,145.93,1300.0,142.4865,142.4865,142.4377,142.4768,1300.0
2023-06-21 12:50:00,145.93,145.98,145.93,145.94,1251.0,142.4768,142.5256,142.4768,142.4865,1251.0
2023-06-21 12:55:00,145.81,145.92,145.8,145.89,3970.0,142.3596,142.467,142.3498,142.4377,3970.0
2023-06-21 13:00:00,145.82,145.83,145.73,145.83,1203.0,142.3694,142.3791,142.2815,142.3791,1203.0
2023-06-21 13:05:00,145.84,145.94,145.82,145.94,776.0,142.3889,142.4865,142.3694,142.4865,776.0
2023-06-21 13:10:00,146.03,146.03,145.88,145.9,1646.0,142.5744,142.5744,142.428,142.4475,1646.0
2023-06-21 13:15:00,145.9,145.9,145.87,145.87,423.0,142.4475,142.4475,142.4182,142.4182,423.0
2023-06-21 13:20:00,145.88,145.93,145.87,145.88,2678.0,142.428,142.4768,142.4182,142.428,2678.0
2023-06-21 13:25:00,145.9,145.96,145.9,145.95,2265.0,142.4475,142.5061,142.4475,142.4963,2265.0
2023-06-21 13:30:00,145.94,145.96,145.87,145.87,2051.0,142.4865,142.5061,142.4182,142.4182,2051.0
2023-06-21 13:35:00,145.88,145.92,145.88,145.92,1430.0,142.428,142.467,142.428,142.467,1430.0
2023-06-21 13:40:00,145.93,146.02,145.88,145.9,3842.0,142.4768,142.5646,142.428,142.4475,3842.0
2023-06-21 13:45:00,145.93,145.95,145.89,145.91,1001.0,142.4768,142.4963,142.4377,142.4572,1001.0
2023-06-21 13:50:00,145.91,145.94,145.88,145.89,2608.0,142.4572,142.4865,142.428,142.4377,2608.0
2023-06-21 13:55:00,145.93,146.05,145.9,146.05,2322.0,142.4768,142.5939,142.4475,142.5939,2322.0
2023-06-21 14:00:00,146.05,146.13,146.05,146.09,2841.0,142.5939,142.672,142.5939,142.633,2841.0
2023-06-21 14:05:00,146.1,146.19,146.1,146.17,2831.0,142.6428,142.7306,142.6428,142.7111,2831.0
2023-06-21 14:10:00,146.17,146.21,146.14,146.18,2110.0,142.7111,142.7501,142.6818,142.7209,2110.0
2023-06-21 14:15:00,146.2,146.31,146.2,146.28,4676.0,142.7404,142.8478,142.7404,142.8185,4676.0
2023-06-21 14:20:00,146.3,146.41,146.3,146.38,4495.0,142.838,142.9454,142.838,142.9161,4495.0
2023-06-21 14:25:00,146.39,146.42,146.34,146.42,1717.0,142.9259,142.9552,142.8771,142.9552,1717.0
2023-06-21 14:30:00,146.42,146.44,146.39,146.44,3552.0,142.9552,142.9747,142.9259,142.9747,3552.0
2023-06-21 14:35:00,146.44,146.45,146.37,146.42,3891.0,142.9747,142.9845,142.9064,142.9552,3891.0
2023-06-21 14:40:00,146.42,146.49,146.4,146.49,5019.0,142.9552,143.0235,142.9357,143.0235,5019.0
2023-06-21 14:45:00,146.45,146.56,146.43,146.54,3872.0,142.9845,143.0919,142.9649,143.0723,3872.0
2023-06-21 14:50:00,146.56,146.69,146.54,146.68,5882.0,143.0919,143.2188,143.0723,143.209,5882.0
2023-06-21 14:55:00,146.69,146.69,146.55,146.57,6067.0,143.2188,143.2188,143.0821,143.1016,6067.0
2023-06-21 15:00:00,146.56,146.57,146.47,146.47,3837.0,143.0919,143.1016,143.004,143.004,3837.0
2023-06-21 15:05:00,146.42,146.46,146.28,146.32,9018.0,142.9552,142.9942,142.8185,142.8575,9018.0
2023-06-21 15:10:00,146.31,146.38,146.23,146.32,6632.0,142.8478,142.9161,142.7697,142.8575,6632.0
2023-06-21 15:15:00,146.29,146.33,146.26,146.28,12865.0,142.8283,142.8673,142.799,142.8185,12865.0
2023-06-21 15:20:00,146.28,146.28,146.16,146.18,7815.0,142.8185,142.8185,142.7013,142.7209,7815.0
2023-06-21 15:25:00,146.19,146.24,146.13,146.13,4355.0,142.7306,142.7794,142.672,142.672,4355.0
2023-06-21 15:30:00,146.16,146.16,146.06,146.09,7639.0,142.7013,142.7013,142.6037,142.633,7639.0
2023-06-21 15:35:00,146.1,146.17,146.05,146.12,6865.0,142.6428,142.7111,142.5939,142.6623,6865.0
2023-06-21 15:40:00,146.09,146.31,146.07,146.27,9222.0,142.633,142.8478,142.6135,142.8087,9222.0
2023-06-21 15:45:00,146.27,146.39,146.25,146.33,10085.0,142.8087,142.9259,142.7892,142.8673,10085.0
2023-06-21 15:50:00,146.34,146.47,146.25,146.27,17233.0,142.8771,143.004,142.7892,142.8087,17233.0
2023-06-21 15:55:00,146.28,146.38,146.24,146.36,49675.0,142.8185,142.9161,142.7794,142.8966,49675.0
2023-06-22 09:30:00,146.36,146.59,145.98,146.1,14229.0,142.8966,143.1212,142.5256,142.6428,14229.0
2023-06-22 09:35:00,146.09,146.49,145.93,146.35,6763.0,142.633,143.0235,142.4768,142.8868,6763.0
2023-06-22 09:40:00,146.32,146.49,146.3,146.47,7604.0,142.8575,143.0235,142.838,143.004,7604.0
2023-06-22 09:45:00,146.47,146.65,146.46,146.52,3756.0,143.004,143.1797,142.9942,143.0528,3756.0
2023-06-22 09:50:00,146.47,146.99,146.47,146.89,2934.0,143.004,143.5117,143.004,143.4141,2934.0
2023-06-22 09:55:00,146.93,146.95,146.81,146.93,2917.0,143.4531,143.4726,143.3359,143.4531,2917.0
2023-06-22 10:00:00,146.84,147.22,146.84,147.18,3497.0,143.3652,143.7362,143.3652,143.6972,3497.0
2023-06-22 10:05:00,147.31,147.41,147.21,147.27,5545.0,143.8241,143.9218,143.7265,143.7851,5545.0
2023-06-22 10:10:00,147.32,147.36,147.02,147.05,5286.0,143.8339,143.8729,143.541,143.5703,5286.0
2023-06-22 10:15:00,147.15,147.26,146.9,146.9,5075.0,143.6679,143.7753,143.4238,143.4238,5075.0
2023-06-22 10:20:00,146.91,147.21,146.91,147.21,2856.0,143.4336,143.7265,143.4336,143.7265,2856.0
2023-06-22 10:25:00,147.25,147.25,147.18,147.2,4011.0,143.7655,143.7655,143.6972,143.7167,4011.0
2023-06-22 10:30:00,147.2,147.38,147.17,147.22,8401.0,143.7167,143.8925,143.6874,143.7362,8401.0
2023-06-22 10:35:00,147.28,147.33,147.15,147.21,4327.0,143.7948,143.8436,143.6679,143.7265,4327.0
2023-06-22 10:40:00,147.18,147.37,147.12,147.37,4756.0,143.6972,143.8827,143.6386,143.8827,4756.0
2023-06-22 10:45:00,147.37,147.37,147.17,147.17,2968.0,143.8827,143.8827,143.6874,143.6874,2968.0
2023-06-22 10:50:00,147.18,147.28,147.15,147.15,23159.0,143.6972,143.7948,143.6679,143.6679,23159.0
2023-06-22 10:55:00,147.17,147.22,147.14,147.22,4856.0,143.6874,143.7362,143.6581,143.7362,4856.0
2023-06-22 11:00:00,147.25,147.28,147.16,147.22,2525.0,143.7655,143.7948,143.6777,143.7362,2525.0
2023-06-22 11:05:00,147.21,147.46,147.21,147.46,2652.0,143.7265,143.9706,143.7265,143.9706,2652.0
2023-06-22 11:10:00,147.46,147.46,147.38,147.4,2670.0,143.9706,143.9706,143.8925,143.912,2670.0
2023-06-22 11:15:00,147.48,147.48,147.4,147.4,5258.0,143.9901,143.9901,143.912,143.912,5258.0
2023-06-22 11:20:00,147.38,147.43,147.38,147.4,3505.0,143.8925,143.9413,143.8925,143.912,3505.0
2023-06-22 11:25:00,147.42,147.43,147.27,147.27,5862.0,143.9315,143.9413,143.7851,143.7851,5862.0
2023-06-22 11:30:00,147.27,147.31,147.21,147.22,3812.0,143.7851,143.8241,143.7265,143.7362,3812.0
2023-06-22 11:35:00,147.19,147.28,147.14,147.17,10646.0,143.707,143.7948,143.6581,143.6874,10646.0
2023-06-22 11:40:00,147.2,147.21,147.14,147.14,2856.0,143.7167,143.7265,143.6581,143.6581,2856.0
2023-06-22 11:45:00,147.15,147.15,147.04,147.08,2845.0,143.6679,143.6679,143.5605,143.5996,2845.0
2023-06-22 11:50:00,147.05,147.06,146.97,147.0,3874.0,143.5703,143.58,143.4922,143.5215,3874.0
2023-06-22 11:55:00,147.03,147.08,147.01,147.04,5112.0,143.5507,143.5996,143.5312,143.5605,5112.0
2023-06-22 12:00:00,147.06,147.12,147.01,147.11,23888.0,143.58,143.6386,143.5312,143.6289,23888.0
2023-06-22 12:05:00,147.09,147.16,147.07,147.1,3004.0,143.6093,143.6777,143.5898,143.6191,3004.0
2023-06-22 12:10:00,147.1,147.18,147.09,147.13,8883.0,143.6191,143.6972,143.6093,143.6484,8883.0
2023-06-22 12:15:00,147.28,147.32,147.26,147.26,3182.0,143.7948,143.8339,143.7753,143.7753,3182.0
2023-06-22 12:20:00,147.28,147.45,147.28,147.45,3885.0,143.7948,143.9608,143.7948,143.9608,3885.0
2023-06-22 12:25:00,147.48,147.48,147.37,147.38,5790.0,143.9901,143.9901,143.8827,143.8925,5790.0
2023-06-22 12:30:00,147.36,147.36,147.24,147.24,2492.0,143.8729,143.8729,143.7558,143.7558,2492.0
2023-06-22 12:35:00,147.27,147.3,147.13,147.13,2936.0,143.7851,143.8144,143.6484,143.6484,2936.0
2023-06-22 12:40:00,147.17,147.18,147.07,147.07,1721.0,143.6874,143.6972,143.5898,143.5898,1721.0
2023-06-22 12:45:00,147.06,147.06,146.94,146.97,5938.0,143.58,143.58,143.4629,143.4922,5938.0
2023-06-22 12:50:00,146.97,146.99,146.91,146.91,2513.0,143.4922,143.5117,143.4336,143.4336,2513.0
2023-06-22 12:55:00,146.9,146.94,146.87,146.91,1105.0,143.4238,143.4629,143.3945,143.4336,1105.0
2023-06-22 13:00:00,146.94,146.94,146.77,146.81,4042.0,143.4629,143.4629,143.2969,143.3359,4042.0
2023-06-22 13:05:00,146.83,146.87,146.75,146.75,2566.0,143.3555,143.3945,143.2774,143.2774,2566.0
2023-06-22 13:10:00,146.72,146.72,146.62,146.65,1600.0,143.2481,143.2481,143.1504,143.1797,1600.0
2023-06-22 13:15:00,146.63,146.65,146.6,146.61,2287.0,143.1602,143.1797,143.1309,143.1407,2287.0
2023-06-22 13:20:00,146.62,146.63,146.57,146.57,1892.0,143.1504,143.1602,143.1016,143.1016,1892.0
2023-06-22 13:25:00,146.56,146.68,146.56,146.66,1876.0,143.0919,143.209,143.0919,143.1895,1876.0
2023-06-22 13:30:00,146.64,146.72,146.62,146.72,2947.0,143.17,143.2481,143.1504,143.2481,2947.0
2023-06-22 13:35:00,146.69,146.81,146.68,146.81,1671.0,143.2188,143.3359,143.209,143.3359,1671.0
2023-06-22 13:40:00,146.86,146.91,146.79,146.87,2545.0,143.3848,143.4336,143.3164,143.3945,2545.0
2023-06-22 13:45:00,146.88,146.88,146.8,146.81,3174.0,143.4043,143.4043,143.3262,143.3359,3174.0
2023-06-22 13:50:00,146.81,146.87,146.81,146.84,1893.0,143.3359,143.3945,143.3359,143.3652,1893.0
2023-06-22 13:55:00,146.84,146.91,146.84,146.91,1848.0,143.3652,143.4336,143.3652,143.4336,1848.0
2023-06-22 14:00:00,146.91,146.94,146.89,146.94,3454.0,143.4336,143.4629,143.4141,143.4629,3454.0
2023-06-22 14:05:00,146.96,147.13,146.95,147.13,1406.0,143.4824,143.6484,143.4726,143.6484,1406.0
2023-06-22 14:10:00,147.14,147.2,147.13,147.16,2997.0,143.6581,143.7167,143.6484,143.6777,2997.0
2023-06-22 14:15:00,147.18,147.23,147.13,147.15,4084.0,143.6972,143.746,143.6484,143.6679,4084.0
2023-06-22 14:20:00,147.14,147.17,147.13,147.16,1541.0,143.6581,143.6874,143.6484,143.6777,1541.0
2023-06-22 14:25:00,147.17,147.19,147.13,147.18,2712.0,143.6874,143.707,143.6484,143.6972,2712.0
2023-06-22 14:30:00,147.19,147.24,147.17,147.19,3320.0,143.707,143.7558,143.6874,143.707,3320.0
2023-06-22 14:35:00,147.19,147.21,147.17,147.19,2724.0,143.707,143.7265,143.6874,143.707,2724.0
2023-06-22 14:40:00,147.21,147.21,147.14,147.17,2216.0,143.7265,143.7265,143.6581,143.6874,2216.0
2023-06-22 14:45:00,147.18,147.19,147.1,147.14,4106.0,143.6972,143.707,143.6191,143.6581,4106.0
2023-06-22 14:50:00,147.19,147.19,147.11,147.16,3250.0,143.707,143.707,143.6289,143.6777,3250.0
2023-06-22 14:55:00,147.17,147.2,147.14,147.18,2601.0,143.6874,143.7167,143.6581,143.6972,2601.0
2023-06-22 15:00:00,147.19,147.21,147.12,147.13,4652.0,143.707,143.7265,143.6386,143.6484,4652.0
2023-06-22 15:05:00,147.12,147.18,147.11,147.15,3602.0,143.6386,143.6972,143.6289,143.6679,3602.0
2023-06-22 15:10:00,147.14,147.25,147.12,147.24,3552.0,143.6581,143.7655,143.6386,143.7558,3552.0
2023-06-22 15:15:00,147.22,147.23,147.18,147.21,2392.0,143.7362,143.746,143.6972,143.7265,2392.0
2023-06-22 15:20:00,147.21,147.22,147.15,147.22,3921.0,143.7265,143.7362,143.6679,143.7362,3921.0
2023-06-22 15:25:00,147.2,147.26,147.2,147.22,3500.0,143.7167,143.7753,143.7167,143.7362,3500.0
2023-06-22 15:30:00,147.22,147.22,147.14,147.18,7858.0,143.7362,143.7362,143.6581,143.6972,7858.0
2023-06-22 15:35:00,147.2,147.35,147.16,147.34,5808.0,143.7167,143.8632,143.6777,143.8534,5808.0
2023-06-22 15:40:00,147.35,147.37,147.29,147.34,6658.0,143.8632,143.8827,143.8046,143.8534,6658.0
2023-06-22 15:45:00,147.32,147.39,147.31,147.39,12256.0,143.8339,143.9022,143.8241,143.9022,12256.0
2023-06-22 15:50:00,147.4,147.49,147.31,147.38,26547.0,143.912,143.9999,143.8241,143.8925,26547.0
2023-06-22 15:55:00,147.39,147.65,147.38,147.6,81862.0,143.9022,144.1561,143.8925,144.1073,81862.0
2023-06-23 09:30:00,147.59,147.61,147.16,147.16,10362.0,144.0975,144.117,143.6777,143.6777,10362.0
2023-06-23 09:35:00,147.26,147.43,147.09,147.36,9697.0,143.7753,143.9413,143.6093,143.8729,9697.0
2023-06-23 09:40:00,147.47,147.47,147.21,147.35,5298.0,143.9803,143.9803,143.7265,143.8632,5298.0
2023-06-23 09:45:00,147.43,147.52,147.27,147.47,9531.0,143.9413,144.0291,143.7851,143.9803,9531.0
2023-06-23 09:50:00,147.44,147.54,147.07,147.07,3930.0,143.951,144.0487,143.5898,143.5898,3930.0
2023-06-23 09:55:00,147.19,147.4,147.17,147.35,1043.0,143.707,143.912,143.6874,143.8632,1043.0
2023-06-23 10:00:00,147.4,147.68,147.34,147.68,3458.0,143.912,144.1854,143.8534,144.1854,3458.0
2023-06-23 10:05:00,147.71,147.85,147.58,147.61,3805.0,144.2147,144.3513,144.0877,144.117,3805.0
2023-06-23 10:10:00,147.61,147.76,147.58,147.72,5487.0,144.117,144.2635,144.0877,144.2244,5487.0
2023-06-23 10:15:00,147.73,147.81,147.7,147.79,1212.0,144.2342,144.3123,144.2049,144.2928,1212.0
2023-06-23 10:20:00,147.84,148.06,147.83,148.03,2312.0,144.3416,144.5564,144.3318,144.5271,2312.0
2023-06-23 10:25:00,148.03,148.08,147.96,148.01,4013.0,144.5271,144.5759,144.4587,144.5076,4013.0
2023-06-23 10:30:00,147.97,148.08,147.87,147.92,9307.0,144.4685,144.5759,144.3709,144.4197,9307.0
2023-06-23 10:35:00,147.93,147.93,147.7,147.83,5381.0,144.4294,144.4294,144.2049,144.3318,5381.0
2023-06-23 10:40:00,147.83,148.04,147.81,148.03,2418.0,144.3318,144.5368,144.3123,144.5271,2418.0
2023-06-23 10:45:00,148.01,148.15,148.01,148.1,1014.0,144.5076,144.6442,144.5076,144.5954,1014.0
2023-06-23 10:50:00,148.13,148.16,147.94,147.97,5814.0,144.6247,144.654,144.4392,144.4685,5814.0
2023-06-23 10:55:00,147.93,148.02,147.89,147.92,4112.0,144.4294,144.5173,144.3904,144.4197,4112.0
2023-06-23 11:00:00,147.94,147.98,147.78,147.79,4631.0,144.4392,144.4783,144.283,144.2928,4631.0
2023-06-23 11:05:00,147.78,147.92,147.75,147.85,6768.0,144.283,144.4197,144.2537,144.3513,6768.0
2023-06-23 11:10:00,147.89,147.98,147.86,147.86,3296.0,144.3904,144.4783,144.3611,144.3611,3296.0
2023-06-23 11:15:00,147.86,147.9,147.79,147.88,5203.0,144.3611,144.4002,144.2928,144.3806,5203.0
2023-06-23 11:20:00,147.85,147.92,147.81,147.87,2566.0,144.3513,144.4197,144.3123,144.3709,2566.0
2023-06-23 11:25:00,147.9,147.93,147.79,147.93,2404.0,144.4002,144.4294,144.2928,144.4294,2404.0
2023-06-23 11:30:00,147.98,148.03,147.89,147.98,4335.0,144.4783,144.5271,144.3904,144.4783,4335.0
2023-06-23 11:35:00,147.97,148.02,147.91,147.93,3245.0,144.4685,144.5173,144.4099,144.4294,3245.0
2023-06-23 11:40:00,147.95,148.0,147.89,147.96,1775.0,144.449,144.4978,144.3904,144.4587,1775.0
2023-06-23 11:45:00,147.97,147.97,147.8,147.82,2568.0,144.4685,144.4685,144.3025,144.322,2568.0
2023-06-23 11:50:00,147.81,147.81,147.66,147.7,1301.0,144.3123,144.3123,144.1658,144.2049,1301.0
2023-06-23 11:55:00,147.7,147.8,147.66,147.7,1393.0,144.2049,144.3025,144.1658,144.2049,1393.0
2023-06-23 12:00:00,147.75,147.75,147.61,147.61,2746.0,144.2537,144.2537,144.117,144.117,2746.0
2023-06-23 12:05:00,147.59,147.67,147.52,147.52,1174.0,144.0975,144.1756,144.0291,144.0291,1174.0
2023-06-23 12:10:00,147.56,147.57,147.4,147.4,2359.0,144.0682,144.078,143.912,143.912,2359.0
2023-06-23 12:15:00,147.44,147.5,147.39,147.41,2227.0,143.951,144.0096,143.9022,143.9218,2227.0
2023-06-23 12:20:00,147.43,147.54,147.42,147.49,2199.0,143.9413,144.0487,143.9315,143.9999,2199.0
2023-06-23 12:25:00,147.47,147.49,147.41,147.42,3481.0,143.9803,143.9999,143.9218,143.9315,3481.0
2023-06-23 12:30:00,147.44,147.44,147.26,147.26,4034.0,143.951,143.951,143.7753,143.7753,4034.0
2023-06-23 12:35:00,147.3,147.35,147.21,147.23,2582.0,143.8144,143.8632,143.7265,143.746,2582.0
2023-06-23 12:40:00,147.27,147.28,147.12,147.22,2923.0,143.7851,143.7948,143.6386,143.7362,2923.0
2023-06-23 12:45:00,147.2,147.35,147.2,147.34,2118.0,143.7167,143.8632,143.7167,143.8534,2118.0
2023-06-23 12:50:00,147.3,147.34,147.24,147.25,1693.0,143.8144,143.8534,143.7558,143.7655,1693.0
2023-06-23 12:55:00,147.27,147.27,147.17,147.17,2447.0,143.7851,143.7851,143.6874,143.6874,2447.0
2023-06-23 13:00:00,147.21,147.24,147.07,147.07,2241.0,143.7265,143.7558,143.5898,143.5898,2241.0
2023-06-23 13:05:00,147.07,147.07,146.95,146.95,2069.0,143.5898,143.5898,143.4726,143.4726,2069.0
2023-06-23 13:10:00,146.98,147.02,146.93,146.94,1408.0,143.5019,143.541,143.4531,143.4629,1408.0
2023-06-23 13:15:00,146.98,147.05,146.98,147.01,2912.0,143.5019,143.5703,143.5019,143.5312,2912.0
2023-06-23 13:20:00,146.98,147.05,146.94,146.96,2781.0,143.5019,143.5703,143.4629,143.4824,2781.0
2023-06-23 13:25:00,146.94,146.96,146.86,146.86,2202.0,143.4629,143.4824,143.3848,143.3848,2202.0
2023-06-23 13:30:00,146.88,146.88,146.7,146.7,4594.0,143.4043,143.4043,143.2286,143.2286,4594.0
2023-06-23 13:35:00,146.74,146.88,146.71,146.86,7347.0,143.2676,143.4043,143.2383,143.3848,7347.0
2023-06-23 13:40:00,146.87,146.94,146.84,146.84,1419.0,143.3945,143.4629,143.3652,143.3652,1419.0
2023-06-23 13:45:00,146.89,146.93,146.84,146.85,2550.0,143.4141,143.4531,143.3652,143.375,2550.0
2023-06-23 13:50:00,146.85,146.91,146.8,146.8,2304.0,143.375,143.4336,143.3262,143.3262,2304.0
2023-06-23 13:55:00,146.79,146.81,146.71,146.74,2088.0,143.3164,143.3359,143.2383,143.2676,2088.0
2023-06-23 14:00:00,146.72,146.72,146.46,146.46,3436.0,143.2481,143.2481,142.9942,142.9942,3436.0
2023-06-23 14:05:00,146.46,146.46,146.32,146.36,4471.0,142.9942,142.9942,142.8575,142.8966,4471.0
2023-06-23 14:10:00,146.38,146.38,146.19,146.19,4731.0,142.9161,142.9161,142.7306,142.7306,4731.0
2023-06-23 14:15:00,146.18,146.23,146.06,146.07,3476.0,142.7209,142.7697,142.6037,142.6135,3476.0
2023-06-23 14:20:00,146.12,146.2,146.08,146.2,5382.0,142.6623,142.7404,142.6232,142.7404,5382.0
2023-06-23 14:25:00,146.19,146.41,146.19,146.34,6177.0,142.7306,142.9454,142.7306,142.8771,6177.0
2023-06-23 14:30:00,146.32,146.52,146.31,146.49,5428.0,142.8575,143.0528,142.8478,143.0235,5428.0
2023-06-23 14:35:00,146.51,146.6,146.48,146.5,12746.0,143.043,143.1309,143.0138,143.0333,12746.0
2023-06-23 14:40:00,146.5,146.53,146.48,146.53,22103.0,143.0333,143.0626,143.0138,143.0626,22103.0
2023-06-23 14:45:00,146.48,146.48,146.31,146.41,28009.0,143.0138,143.0138,142.8478,142.9454,28009.0
2023-06-23 14:50:00,146.43,146.45,146.18,146.29,30160.0,142.9649,142.9845,142.7209,142.8283,30160.0
2023-06-23 14:55:00,146.29,146.39,146.27,146.35,15718.0,142.8283,142.9259,142.8087,142.8868,15718.0
2023-06-23 15:00:00,146.34,146.36,146.23,146.36,8641.0,142.8771,142.8966,142.7697,142.8966,8641.0
2023-06-23 15:05:00,146.34,146.48,146.34,146.44,10245.0,142.8771,143.0138,142.8771,142.9747,10245.0
2023-06-23 15:10:00,146.48,146.59,146.48,146.53,2630.0,143.0138,143.1212,143.0138,143.0626,2630.0
2023-06-23 15:15:00,146.56,146.66,146.51,146.54,8878.0,143.0919,143.1895,143.043,143.0723,8878.0
2023-06-23 15:20:00,146.54,146.57,146.44,146.47,9080.0,143.0723,143.1016,142.9747,143.004,9080.0
2023-06-23 15:25:00,146.46,146.53,146.42,146.53,11575.0,142.9942,143.0626,142.9552,143.0626,11575.0
2023-06-23 15:30:00,146.53,146.57,146.5,146.56,11516.0,143.0626,143.1016,143.0333,143.0919,11516.0
2023-06-23 15:35:00,146.59,146.67,146.58,146.65,11962.0,143.1212,143.1993,143.1114,143.1797,11962.0
2023-06-23 15:40:00,146.63,146.63,146.51,146.55,9576.0,143.1602,143.1602,143.043,143.0821,9576.0
2023-06-23 15:45:00,146.52,146.52,146.37,146.4,8889.0,143.0528,143.0528,142.9064,142.9357,8889.0
2023-06-23 15:50:00,146.38,146.8,146.38,146.6,25474.0,142.9161,143.3262,142.9161,143.1309,25474.0
2023-06-23 15:55:00,146.61,146.74,146.44,146.54,48586.0,143.1407,143.2676,142.9747,143.0723,48586.0
2023-06-26 09:30:00,146.32,146.6,146.19,146.19,16875.0,142.8575,143.1309,142.7306,142.7306,16875.0
2023-06-26 09:35:00,146.19,146.19,145.31,145.35,10935.0,142.7306,142.7306,141.8714,141.9105,10935.0
2023-06-26 09:40:00,145.55,145.95,145.46,145.89,4714.0,142.1058,142.4963,142.0179,142.4377,4714.0
2023-06-26 09:45:00,145.89,146.12,145.89,145.93,3101.0,142.4377,142.6623,142.4377,142.4768,3101.0
2023-06-26 09:50:00,145.92,146.08,145.88,145.89,2569.0,142.467,142.6232,142.428,142.4377,2569.0
2023-06-26 09:55:00,145.89,146.18,145.85,145.94,6490.0,142.4377,142.7209,142.3987,142.4865,6490.0
2023-06-26 10:00:00,145.9,146.17,145.9,146.13,4785.0,142.4475,142.7111,142.4475,142.672,4785.0
2023-06-26 10:05:00,146.15,146.33,146.15,146.23,2949.0,142.6916,142.8673,142.6916,142.7697,2949.0
2023-06-26 10:10:00,146.18,146.24,146.06,146.06,8495.0,142.7209,142.7794,142.6037,142.6037,8495.0
2023-06-26 10:15:00,146.06,146.26,146.06,146.18,2083.0,142.6037,142.799,142.6037,142.7209,2083.0
2023-06-26 10:20:00,146.19,146.3,146.15,146.3,10393.0,142.7306,142.838,142.6916,142.838,10393.0
2023-06-26 10:25:00,146.27,146.66,146.27,146.57,10348.0,142.8087,143.1895,142.8087,143.1016,10348.0
2023-06-26 10:30:00,146.52,146.57,146.43,146.53,3684.0,143.0528,143.1016,142.9649,143.0626,3684.0
2023-06-26 10:35:00,146.48,146.52,146.26,146.37,6492.0,143.0138,143.0528,142.799,142.9064,6492.0
2023-06-26 10:40:00,146.33,146.43,146.3,146.43,730.0,142.8673,142.9649,142.838,142.9649,730.0
2023-06-26 10:45:00,146.48,146.52,146.42,146.48,5724.0,143.0138,143.0528,142.9552,143.0138,5724.0
2023-06-26 10:50:00,146.48,146.6,146.48,146.59,1612.0,143.0138,143.1309,143.0138,143.1212,1612.0
2023-06-26 10:55:00,146.59,146.65,146.54,146.65,2355.0,143.1212,143.1797,143.0723,143.1797,2355.0
2023-06-26 11:00:00,146.65,146.67,146.63,146.63,1716.0,143.1797,143.1993,143.1602,143.1602,1716.0
2023-06-26 11:05:00,146.63,146.73,146.63,146.7,2140.0,143.1602,143.2578,143.1602,143.2286,2140.0
2023-06-26 11:10:00,146.72,146.83,146.71,146.82,2728.0,143.2481,143.3555,143.2383,143.3457,2728.0
2023-06-26 11:15:00,146.79,146.87,146.75,146.85,2325.0,143.3164,143.3945,143.2774,143.375,2325.0
2023-06-26 11:20:00,146.82,146.86,146.73,146.73,1732.0,143.3457,143.3848,143.2578,143.2578,1732.0
2023-06-26 11:25:00,146.75,146.82,146.74,146.75,1513.0,143.2774,143.3457,143.2676,143.2774,1513.0
2023-06-26 11:30:00,146.76,146.93,146.76,146.82,3127.0,143.2871,143.4531,143.2871,143.3457,3127.0
2023-06-26 11:35:00,146.87,146.94,146.87,146.94,5641.0,143.3945,143.4629,143.3945,143.4629,5641.0
2023-06-26 11:40:00,146.98,147.16,146.98,147.14,2626.0,143.5019,143.6777,143.5019,143.6581,2626.0
2023-06-26 11:45:00,147.12,147.18,147.1,147.1,1225.0,143.6386,143.6972,143.6191,143.6191,1225.0
2023-06-26 11:50:00,147.04,147.04,146.85,146.85,2113.0,143.5605,143.5605,143.375,143.375,2113.0
2023-06-26 11:55:00,146.88,146.92,146.82,146.92,1966.0,143.4043,143.4433,143.3457,143.4433,1966.0
2023-06-26 12:00:00,146.93,147.0,146.93,147.0,959.0,143.4531,143.5215,143.4531,143.5215,959.0
2023-06-26 12:05:00,146.94,146.94,146.83,146.92,5944.0,143.4629,143.4629,143.3555,143.4433,5944.0
2023-06-26 12:10:00,146.95,147.12,146.94,147.07,2939.0,143.4726,143.6386,143.4629,143.5898,2939.0
2023-06-26 12:15:00,147.06,147.22,147.06,147.07,2518.0,143.58,143.7362,143.58,143.5898,2518.0
2023-06-26 12:20:00,147.12,147.3,147.12,147.3,3522.0,143.6386,143.8144,143.6386,143.8144,3522.0
2023-06-26 12:25:00,147.3,147.38,147.3,147.35,7442.0,143.8144,143.8925,143.8144,143.8632,7442.0
2023-06-26 12:30:00,147.36,147.36,147.18,147.23,1500.0,143.8729,143.8729,143.6972,143.746,1500.0
2023-06-26 12:35:00,147.24,147.27,147.22,147.25,2042.0,143.7558,143.7851,143.7362,143.7655,2042.0
2023-06-26 12:40:00,147.22,147.34,147.22,147.33,2682.0,143.7362,143.8534,143.7362,143.8436,2682.0
2023-06-26 12:45:00,147.36,147.4,147.27,147.33,1991.0,143.8729,143.912,143.7851,143.8436,1991.0
2023-06-26 12:50:00,147.32,147.41,147.32,147.34,2651.0,143.8339,143.9218,143.8339,143.8534,2651.0
2023-06-26 12:55:00,147.34,147.35,147.25,147.31,3246.0,143.8534,143.8632,143.7655,143.8241,3246.0
2023-06-26 13:00:00,147.3,147.35,147.21,147.21,937.0,143.8144,143.8632,143.7265,143.7265,937.0
2023-06-26 13:05:00,147.18,147.25,147.17,147.21,2191.0,143.6972,143.7655,143.6874,143.7265,2191.0
2023-06-26 13:10:00,147.27,147.32,147.25,147.31,3997.0,143.7851,143.8339,143.7655,143.8241,3997.0
2023-06-26 13:15:00,147.29,147.42,147.29,147.42,4296.0,143.8046,143.9315,143.8046,143.9315,4296.0
2023-06-26 13:20:00,147.42,147.54,147.42,147.48,2585.0,143.9315,144.0487,143.9315,143.9901,2585.0
2023-06-26 13:25:00,147.45,147.51,147.44,147.48,5716.0,143.9608,144.0194,143.951,143.9901,5716.0
2023-06-26 13:30:00,147.49,147.49,147.43,147.44,3468.0,143.9999,143.9999,143.9413,143.951,3468.0
2023-06-26 13:35:00,147.44,147.57,147.43,147.54,7534.0,143.951,144.078,143.9413,144.0487,7534.0
2023-06-26 13:40:00,147.55,147.57,147.52,147.53,2509.0,144.0584,144.078,144.0291,144.0389,2509.0
2023-06-26 13:45:00,147.54,147.59,147.53,147.58,4005.0,144.0487,144.0975,144.0389,144.0877,4005.0
2023-06-26 13:50:00,147.58,147.59,147.54,147.59,3643.0,144.0877,144.0975,144.0487,144.0975,3643.0
2023-06-26 13:55:00,147.59,147.59,147.54,147.57,4483.0,144.0975,144.0975,144.0487,144.078,4483.0
2023-06-26 14:00:00,147.57,147.64,147.55,147.63,4812.0,144.078,144.1463,144.0584,144.1365,4812.0
2023-06-26 14:05:00,147.65,147.65,147.55,147.57,3432.0,144.1561,144.1561,144.0584,144.078,3432.0
2023-06-26 14:10:00,147.57,147.6,147.54,147.57,8325.0,144.078,144.1073,144.0487,144.078,8325.0
2023-06-26 14:15:00,147.59,147.63,147.55,147.63,6348.0,144.0975,144.1365,144.0584,144.1365,6348.0
2023-06-26 14:20:00,147.62,147.72,147.6,147.71,6065.0,144.1268,144.2244,144.1073,144.2147,6065.0
2023-06-26 14:25:00,147.71,147.85,147.7,147.79,6655.0,144.2147,144.3513,144.2049,144.2928,6655.0
2023-06-26 14:30:00,147.8,147.92,147.8,147.92,13120.0,144.3025,144.4197,144.3025,144.4197,13120.0
2023-06-26 14:35:00,147.89,147.96,147.86,147.91,10225.0,144.3904,144.4587,144.3611,144.4099,10225.0
2023-06-26 14:40:00,147.91,147.93,147.86,147.92,4956.0,144.4099,144.4294,144.3611,144.4197,4956.0
2023-06-26 14:45:00,147.92,147.96,147.89,147.93,4253.0,144.4197,144.4587,144.3904,144.4294,4253.0
2023-06-26 14:50:00,147.94,147.96,147.9,147.95,5016.0,144.4392,144.4587,144.4002,144.449,5016.0
2023-06-26 14:55:00,147.95,148.0,147.94,147.97,4074.0,144.449,144.4978,144.4392,144.4685,4074.0
2023-06-26 15:00:00,147.97,147.97,147.84,147.85,4163.0,144.4685,144.4685,144.3416,144.3513,4163.0
2023-06-26 15:05:00,147.86,147.91,147.84,147.89,4429.0,144.3611,144.4099,144.3416,144.3904,4429.0
2023-06-26 15:10:00,147.87,147.87,147.71,147.75,2776.0,144.3709,144.3709,144.2147,144.2537,2776.0
2023-06-26 15:15:00,147.76,147.81,147.74,147.77,6751.0,144.2635,144.3123,144.2439,144.2732,6751.0
2023-06-26 15:20:00,147.77,147.84,147.75,147.84,6137.0,144.2732,144.3416,144.2537,144.3416,6137.0
2023-06-26 15:25:00,147.84,147.84,147.74,147.78,6863.0,144.3416,144.3416,144.2439,144.283,6863.0
2023-06-26 15:30:00,147.78,147.86,147.77,147.83,10181.0,144.283,144.3611,144.2732,144.3318,10181.0
2023-06-26 15:35:00,147.84,147.87,147.83,147.87,6500.0,144.3416,144.3709,144.3318,144.3709,6500.0
2023-06-26 15:40:00,147.86,147.95,147.86,147.93,9125.0,144.3611,144.449,144.3611,144.4294,9125.0
2023-06-26 15:45:00,147.93,147.98,147.86,147.92,17563.0,144.4294,144.4783,144.3611,144.4197,17563.0
2023-06-26 15:50:00,147.93,148.01,147.8,147.83,37665.0,144.4294,144.5076,144.3025,144.3318,37665.0
2023-06-26 15:55:00,147.83,147.95,147.7,147.77,78640.0,144.3318,144.449,144.2049,144.2732,78640.0
2023-06-27 09:30:00,148.04,148.04,147.51,148.0,23786.0,144.5368,144.5368,144.0194,144.4978,23786.0
2023-06-27 09:35:00,148.15,148.85,148.06,148.84,3409.0,144.6442,145.3277,144.5564,145.3179,3409.0
2023-06-27 09:40:00,148.84,148.85,148.38,148.45,3430.0,145.3179,145.3277,144.8688,144.9371,3430.0
2023-06-27 09:45:00,148.49,148.55,148.31,148.31,19990.0,144.9762,145.0348,144.8005,144.8005,19990.0
2023-06-27 09:50:00,148.37,148.4,148.26,148.37,2552.0,144.859,144.8883,144.7516,144.859,2552.0
2023-06-27 09:55:00,148.41,148.41,148.28,148.3,1100.0,144.8981,144.8981,144.7712,144.7907,1100.0
2023-06-27 10:00:00,148.25,148.48,148.25,148.4,6146.0,144.7419,144.9664,144.7419,144.8883,6146.0
2023-06-27 10:05:00,148.32,148.37,148.27,148.33,3304.0,144.8102,144.859,144.7614,144.82,3304.0
2023-06-27 10:10:00,148.35,148.71,148.34,148.61,8070.0,144.8395,145.191,144.8297,145.0934,8070.0
2023-06-27 10:15:00,148.71,148.91,148.7,148.85,3481.0,145.191,145.3863,145.1812,145.3277,3481.0
2023-06-27 10:20:00,148.86,149.02,148.79,148.99,5350.0,145.3374,145.4937,145.2691,145.4644,5350.0
2023-06-27 10:25:00,148.94,149.05,148.69,148.69,9720.0,145.4155,145.5229,145.1715,145.1715,9720.0
2023-06-27 10:30:00,148.73,148.97,148.64,148.96,6265.0,145.2105,145.4448,145.1226,145.4351,6265.0
2023-06-27 10:35:00,149.0,149.08,148.95,149.03,7346.0,145.4741,145.5522,145.4253,145.5034,7346.0
2023-06-27 10:40:00,149.03,149.03,148.85,148.92,3144.0,145.5034,145.5034,145.3277,145.396,3144.0
2023-06-27 10:45:00,148.89,148.89,148.73,148.79,6947.0,145.3667,145.3667,145.2105,145.2691,6947.0
2023-06-27 10:50:00,148.79,148.91,148.66,148.66,4574.0,145.2691,145.3863,145.1422,145.1422,4574.0
2023-06-27 10:55:00,148.62,148.74,148.6,148.71,2651.0,145.1031,145.2203,145.0836,145.191,2651.0
2023-06-27 11:00:00,148.76,148.76,148.54,148.54,3125.0,145.2398,145.2398,145.025,145.025,3125.0
2023-06-27 11:05:00,148.55,148.6,148.45,148.46,5303.0,145.0348,145.0836,144.9371,144.9469,5303.0
2023-06-27 11:10:00,148.47,148.49,148.42,148.48,6640.0,144.9567,144.9762,144.9079,144.9664,6640.0
2023-06-27 11:15:00,148.46,148.59,148.44,148.58,6249.0,144.9469,145.0738,144.9274,145.0641,6249.0
2023-06-27 11:20:00,148.57,148.74,148.57,148.73,11779.0,145.0543,145.2203,145.0543,145.2105,11779.0
2023-06-27 11:25:00,148.72,148.73,148.55,148.69,1800.0,145.2008,145.2105,145.0348,145.1715,1800.0
2023-06-27 11:30:00,148.67,148.83,148.67,148.78,5534.0,145.1519,145.3081,145.1519,145.2593,5534.0
2023-06-27 11:35:00,148.79,148.88,148.72,148.86,5958.0,145.2691,145.357,145.2008,145.3374,5958.0
2023-06-27 11:40:00,148.86,148.88,148.8,148.85,4112.0,145.3374,145.357,145.2789,145.3277,4112.0
2023-06-27 11:45:00,148.84,148.95,148.84,148.85,6252.0,145.3179,145.4253,145.3179,145.3277,6252.0
2023-06-27 11:50:00,148.84,148.96,148.84,148.95,39244.0,145.3179,145.4351,145.3179,145.4253,39244.0
2023-06-27 11:55:00,148.96,149.19,148.96,149.15,5207.0,145.4351,145.6596,145.4351,145.6206,5207.0
2023-06-27 12:00:00,149.18,149.2,149.09,149.14,4100.0,145.6499,145.6694,145.562,145.6108,4100.0
2023-06-27 12:05:00,149.2,149.27,149.07,149.08,4174.0,145.6694,145.7377,145.5425,145.5522,4174.0
2023-06-27 12:10:00,149.07,149.07,148.94,149.01,5553.0,145.5425,145.5425,145.4155,145.4839,5553.0
2023-06-27 12:15:00,149.01,149.03,148.98,149.03,3586.0,145.4839,145.5034,145.4546,145.5034,3586.0
2023-06-27 12:20:00,149.04,149.06,149.04,149.04,1210.0,145.5132,145.5327,145.5132,145.5132,1210.0
2023-06-27 12:25:00,149.09,149.12,149.08,149.11,1400.0,145.562,145.5913,145.5522,145.5815,1400.0
2023-06-27 12:30:00,149.09,149.14,149.07,149.12,1995.0,145.562,145.6108,145.5425,145.5913,1995.0
2023-06-27 12:35:00,149.13,149.32,149.13,149.31,2640.0,145.601,145.7866,145.601,145.7768,2640.0
2023-06-27 12:40:00,149.31,149.31,149.24,149.24,1301.0,145.7768,145.7768,145.7084,145.7084,1301.0
2023-06-27 12:45:00,149.24,149.3,149.2,149.22,2144.0,145.7084,145.767,145.6694,145.6889,2144.0
2023-06-27 12:50:00,149.25,149.48,149.25,149.43,4746.0,145.7182,145.9428,145.7182,145.894,4746.0
2023-06-27 12:55:00,149.4,149.44,149.34,149.43,4331.0,145.8647,145.9037,145.8061,145.894,4331.0
2023-06-27 13:00:00,149.45,149.58,149.45,149.55,3678.0,145.9135,146.0404,145.9135,146.0111,3678.0
2023-06-27 13:05:00,149.53,149.53,149.42,149.43,2052.0,145.9916,145.9916,145.8842,145.894,2052.0
2023-06-27 13:10:00,149.42,149.51,149.41,149.5,3641.0,145.8842,145.9721,145.8744,145.9623,3641.0
2023-06-27 13:15:00,149.52,149.55,149.5,149.52,2704.0,145.9818,146.0111,145.9623,145.9818,2704.0
2023-06-27 13:20:00,149.49,149.54,149.48,149.54,1301.0,145.9525,146.0013,145.9428,146.0013,1301.0
2023-06-27 13:25:00,149.57,149.6,149.52,149.55,2262.0,146.0306,146.0599,145.9818,146.0111,2262.0
2023-06-27 13:30:00,149.55,149.61,149.55,149.58,3910.0,146.0111,146.0697,146.0111,146.0404,3910.0
2023-06-27 13:35:00,149.57,149.59,149.52,149.52,4313.0,146.0306,146.0502,145.9818,145.9818,4313.0
2023-06-27 13:40:00,149.53,149.61,149.53,149.57,3753.0,145.9916,146.0697,145.9916,146.0306,3753.0
2023-06-27 13:45:00,149.58,149.67,149.58,149.67,3110.0,146.0404,146.1283,146.0404,146.1283,3110.0
2023-06-27 13:50:00,149.66,149.67,149.64,149.67,1713.0,146.1185,146.1283,146.099,146.1283,1713.0
2023-06-27 13:55:00,149.66,149.71,149.65,149.69,6318.0,146.1185,146.1673,146.1087,146.1478,6318.0
2023-06-27 14:00:00,149.69,149.74,149.65,149.73,3908.0,146.1478,146.1966,146.1087,146.1869,3908.0
2023-06-27 14:05:00,149.75,149.88,149.71,149.83,5738.0,146.2064,146.3333,146.1673,146.2845,5738.0
2023-06-27 14:10:00,149.85,149.88,149.77,149.83,3021.0,146.304,146.3333,146.2259,146.2845,3021.0
2023-06-27 14:15:00,149.81,149.9,149.81,149.86,3917.0,146.265,146.3528,146.265,146.3138,3917.0
2023-06-27 14:20:00,149.87,149.94,149.86,149.93,4020.0,146.3235,146.3919,146.3138,146.3821,4020.0
2023-06-27 14:25:00,149.93,149.93,149.83,149.9,4340.0,146.3821,146.3821,146.2845,146.3528,4340.0
2023-06-27 14:30:00,149.88,149.95,149.87,149.93,3616.0,146.3333,146.4016,146.3235,146.3821,3616.0
2023-06-27 14:35:00,149.92,149.92,149.86,149.89,2000.0,146.3724,146.3724,146.3138,146.3431,2000.0
2023-06-27 14:40:00,149.85,149.89,149.84,149.86,2130.0,146.304,146.3431,146.2942,146.3138,2130.0
2023-06-27 14:45:00,149.87,149.96,149.87,149.96,3426.0,146.3235,146.4114,146.3235,146.4114,3426.0
2023-06-27 14:50:00,149.95,149.99,149.91,149.97,4685.0,146.4016,146.4407,146.3626,146.4212,4685.0
2023-06-27 14:55:00,149.98,149.99,149.84,149.9,15375.0,146.4309,146.4407,146.2942,146.3528,15375.0
2023-06-27 15:00:00,149.94,149.96,149.86,149.9,3179.0,146.3919,146.4114,146.3138,146.3528,3179.0
2023-06-27 15:05:00,149.91,149.91,149.79,149.79,2075.0,146.3626,146.3626,146.2454,146.2454,2075.0
2023-06-27 15:10:00,149.81,149.81,149.72,149.74,4265.0,146.265,146.265,146.1771,146.1966,4265.0
2023-06-27 15:15:00,149.73,149.77,149.73,149.74,3674.0,146.1869,146.2259,146.1869,146.1966,3674.0
2023-06-27 15:20:00,149.74,149.78,149.72,149.76,3919.0,146.1966,146.2357,146.1771,146.2161,3919.0
2023-06-27 15:25:00,149.79,149.89,149.79,149.83,4514.0,146.2454,146.3431,146.2454,146.2845,4514.0
2023-06-27 15:30:00,149.85,149.95,149.82,149.9,10703.0,146.304,146.4016,146.2747,146.3528,10703.0
2023-06-27 15:35:00,149.88,149.91,149.84,149.88,6056.0,146.3333,146.3626,146.2942,146.3333,6056.0
2023-06-27 15:40:00,149.87,150.01,149.86,149.99,23351.0,146.3235,146.4602,146.3138,146.4407,23351.0
2023-06-27 15:45:00,149.99,150.12,149.99,150.12,15071.0,146.4407,146.5676,146.4407,146.5676,15071.0
2023-06-27 15:50:00,150.08,150.1,150.02,150.08,38834.0,146.5286,146.5481,146.47,146.5286,38834.0
2023-06-27 15:55:00,150.07,150.21,150.07,150.17,82052.0,146.5188,146.6555,146.5188,146.6164,82052.0
2023-06-28 09:30:00,150.17,150.52,149.71,150.0,17118.0,146.6164,146.9582,146.1673,146.4505,17118.0
2023-06-28 09:35:00,149.99,150.27,149.83,149.97,5027.0,146.4407,146.7141,146.2845,146.4212,5027.0
2023-06-28 09:40:00,149.93,150.21,149.93,150.15,6482.0,146.3821,146.6555,146.3821,146.5969,6482.0
2023-06-28 09:45:00,150.18,150.21,149.9,149.9,11441.0,146.6262,146.6555,146.3528,146.3528,11441.0
2023-06-28 09:50:00,149.87,149.92,149.69,149.92,3163.0,146.3235,146.3724,146.1478,146.3724,3163.0
2023-06-28 09:55:00,149.86,149.91,149.73,149.81,3287.0,146.3138,146.3626,146.1869,146.265,3287.0
2023-06-28 10:00:00,149.85,149.99,149.85,149.91,3721.0,146.304,146.4407,146.304,146.3626,3721.0
2023-06-28 10:05:00,149.98,150.07,149.94,149.98,17131.0,146.4309,146.5188,146.3919,146.4309,17131.0
2023-06-28 10:10:00,149.94,149.94,149.71,149.71,12800.0,146.3919,146.3919,146.1673,146.1673,12800.0
2023-06-28 10:15:00,149.66,149.75,149.65,149.73,3409.0,146.1185,146.2064,146.1087,146.1869,3409.0
2023-06-28 10:20:00,149.7,149.74,149.62,149.64,3607.0,146.1576,146.1966,146.0795,146.099,3607.0
2023-06-28 10:25:00,149.66,149.68,149.29,149.4,4731.0,146.1185,146.138,145.7573,145.8647,4731.0
2023-06-28 10:30:00,149.41,149.48,149.32,149.4,3130.0,145.8744,145.9428,145.7866,145.8647,3130.0
2023-06-28 10:35:00,149.45,149.55,149.45,149.49,5799.0,145.9135,146.0111,145.9135,145.9525,5799.0
2023-06-28 10:40:00,149.46,149.49,149.34,149.34,3815.0,145.9232,145.9525,145.8061,145.8061,3815.0
2023-06-28 10:45:00,149.31,149.44,149.25,149.44,3410.0,145.7768,145.9037,145.7182,145.9037,3410.0
2023-06-28 10:50:00,149.5,149.54,149.34,149.36,6080.0,145.9623,146.0013,145.8061,145.8256,6080.0
2023-06-28 10:55:00,149.34,149.4,149.27,149.39,3953.0,145.8061,145.8647,145.7377,145.8549,3953.0
2023-06-28 11:00:00,149.41,149.43,149.25,149.28,2972.0,145.8744,145.894,145.7182,145.7475,2972.0
2023-06-28 11:05:00,149.24,149.24,149.14,149.2,4377.0,145.7084,145.7084,145.6108,145.6694,4377.0
2023-06-28 11:10:00,149.17,149.31,149.17,149.26,4037.0,145.6401,145.7768,145.6401,145.728,4037.0
2023-06-28 11:15:00,149.28,149.44,149.28,149.41,4716.0,145.7475,145.9037,145.7475,145.8744,4716.0
2023-06-28 11:20:00,149.41,149.54,149.41,149.52,4274.0,145.8744,146.0013,145.8744,145.9818,4274.0
2023-06-28 11:25:00,149.51,149.68,149.5,149.61,7821.0,145.9721,146.138,145.9623,146.0697,7821.0
2023-06-28 11:30:00,149.68,149.72,149.56,149.59,6434.0,146.138,146.1771,146.0209,146.0502,6434.0
2023-06-28 11:35:00,149.57,149.67,149.57,149.62,4507.0,146.0306,146.1283,146.0306,146.0795,4507.0
2023-06-28 11:40:00,149.6,149.8,149.6,149.72,2261.0,146.0599,146.2552,146.0599,146.1771,2261.0
2023-06-28 11:45:00,149.69,149.73,149.53,149.53,3444.0,146.1478,146.1869,145.9916,145.9916,3444.0
2023-06-28 11:50:00,149.55,149.59,149.46,149.47,2880.0,146.0111,146.0502,145.9232,145.933,2880.0
2023-06-28 11:55:00,149.45,149.45,149.34,149.41,3664.0,145.9135,145.9135,145.8061,145.8744,3664.0
2023-06-28 12:00:00,149.47,149.47,149.38,149.44,2476.0,145.933,145.933,145.8451,145.9037,2476.0
2023-06-28 12:05:00,149.44,149.44,149.33,149.39,5145.0,145.9037,145.9037,145.7963,145.8549,5145.0
2023-06-28 12:10:00,149.39,149.41,149.33,149.34,1341.0,145.8549,145.8744,145.7963,145.8061,1341.0
2023-06-28 12:15:00,149.33,149.42,149.33,149.35,1776.0,145.7963,145.8842,145.7963,145.8158,1776.0
2023-06-28 12:20:00,149.32,149.48,149.29,149.47,2345.0,145.7866,145.9428,145.7573,145.933,2345.0
2023-06-28 12:25:00,149.44,149.63,149.42,149.56,3367.0,145.9037,146.0892,145.8842,146.0209,3367.0
2023-06-28 12:30:00,149.56,149.6,149.48,149.48,3060.0,146.0209,146.0599,145.9428,145.9428,3060.0
2023-06-28 12:35:00,149.46,149.5,149.43,149.5,2228.0,145.9232,145.9623,145.894,145.9623,2228.0
2023-06-28 12:40:00,149.53,149.57,149.27,149.3,5930.0,145.9916,146.0306,145.7377,145.767,5930.0
2023-06-28 12:45:00,149.32,149.35,149.23,149.31,6312.0,145.7866,145.8158,145.6987,145.7768,6312.0
2023-06-28 12:50:00,149.29,149.32,148.97,149.01,7107.0,145.7573,145.7866,145.4448,145.4839,7107.0
2023-06-28 12:55:00,149.04,149.14,149.03,149.14,3093.0,145.5132,145.6108,145.5034,145.6108,3093.0
2023-06-28 13:00:00,149.12,149.12,149.01,149.04,2817.0,145.5913,145.5913,145.4839,145.5132,2817.0
2023-06-28 13:05:00,149.04,149.07,149.01,149.07,3933.0,145.5132,145.5425,145.4839,145.5425,3933.0
2023-06-28 13:10:00,149.04,149.11,149.01,149.07,4357.0,145.5132,145.5815,145.4839,145.5425,4357.0
2023-06-28 13:15:00,149.06,149.08,149.02,149.05,1819.0,145.5327,145.5522,145.4937,145.5229,1819.0
2023-06-28 13:20:00,149.07,149.19,149.07,149.16,2275.0,145.5425,145.6596,145.5425,145.6303,2275.0
2023-06-28 13:25:00,149.15,149.24,149.1,149.12,3590.0,145.6206,145.7084,145.5718,145.5913,3590.0
2023-06-28 13:30:00,149.14,149.14,148.96,148.97,3328.0,145.6108,145.6108,145.4351,145.4448,3328.0
2023-06-28 13:35:00,148.97,148.97,148.65,148.71,14010.0,145.4448,145.4448,145.1324,145.191,14010.0
2023-06-28 13:40:00,148.72,148.75,148.6,148.64,5315.0,145.2008,145.23,145.0836,145.1226,5315.0
2023-06-28 13:45:00,148.62,148.64,148.53,148.53,2715.0,145.1031,145.1226,145.0152,145.0152,2715.0
2023-06-28 13:50:00,148.51,148.59,148.48,148.52,4202.0,144.9957,145.0738,144.9664,145.0055,4202.0
2023-06-28 13:55:00,148.56,148.69,148.53,148.6,6604.0,145.0445,145.1715,145.0152,145.0836,6604.0
2023-06-28 14:00:00,148.61,148.74,148.59,148.72,5395.0,145.0934,145.2203,145.0738,145.2008,5395.0
2023-06-28 14:05:00,148.73,148.87,148.71,148.74,9016.0,145.2105,145.3472,145.191,145.2203,9016.0
2023-06-28 14:10:00,148.75,148.77,148.68,148.73,4427.0,145.23,145.2496,145.1617,145.2105,4427.0
2023-06-28 14:15:00,148.72,148.74,148.6,148.63,6078.0,145.2008,145.2203,145.0836,145.1129,6078.0
2023-06-28 14:20:00,148.65,148.65,148.52,148.55,5575.0,145.1324,145.1324,145.0055,145.0348,5575.0
2023-06-28 14:25:00,148.56,148.59,148.51,148.53,3695.0,145.0445,145.0738,144.9957,145.0152,3695.0
2023-06-28 14:30:00,148.55,148.64,148.53,148.57,6233.0,145.0348,145.1226,145.0152,145.0543,6233.0
2023-06-28 14:35:00,148.58,148.58,148.5,148.53,3693.0,145.0641,145.0641,144.986,145.0152,3693.0
2023-06-28 14:40:00,148.53,148.61,148.52,148.59,6486.0,145.0152,145.0934,145.0055,145.0738,6486.0
2023-06-28 14:45:00,148.55,148.56,148.45,148.48,2600.0,145.0348,145.0445,144.9371,144.9664,2600.0
2023-06-28 14:50:00,148.46,148.5,148.42,148.5,5410.0,144.9469,144.986,144.9079,144.986,5410.0
2023-06-28 14:55:00,148.5,148.5,148.39,148.49,4903.0,144.986,144.986,144.8786,144.9762,4903.0
2023-06-28 15:00:00,148.5,148.59,148.49,148.55,8118.0,144.986,145.0738,144.9762,145.0348,8118.0
2023-06-28 15:05:00,148.58,148.74,148.55,148.72,5344.0,145.0641,145.2203,145.0348,145.2008,5344.0
2023-06-28 15:10:00,148.72,148.77,148.69,148.74,6706.0,145.2008,145.2496,145.1715,145.2203,6706.0
2023-06-28 15:15:00,148.72,148.76,148.64,148.76,5129.0,145.2008,145.2398,145.1226,145.2398,5129.0
2023-06-28 15:20:00,148.74,148.87,148.71,148.81,7506.0,145.2203,145.3472,145.191,145.2886,7506.0
2023-06-28 15:25:00,148.79,148.82,148.72,148.74,6934.0,145.2691,145.2984,145.2008,145.2203,6934.0
2023-06-28 15:30:00,148.73,148.85,148.71,148.84,12099.0,145.2105,145.3277,145.191,145.3179,12099.0
2023-06-28 15:35:00,148.85,148.89,148.78,148.79,9862.0,145.3277,145.3667,145.2593,145.2691,9862.0
2023-06-28 15:40:00,148.77,148.82,148.72,148.78,8140.0,145.2496,145.2984,145.2008,145.2593,8140.0
2023-06-28 15:45:00,148.81,148.85,148.78,148.82,16437.0,145.2886,145.3277,145.2593,145.2984,16437.0
2023-06-28 15:50:00,148.8,148.91,148.73,148.83,24724.0,145.2789,145.3863,145.2105,145.3081,24724.0
2023-06-28 15:55:00,148.82,148.84,148.72,148.83,71814.0,145.2984,145.3179,145.2008,145.3081,71814.0
2023-06-29 09:30:00,148.45,148.86,148.0,148.81,23847.0,144.9371,145.3374,144.4978,145.2886,23847.0
2023-06-29 09:35:00,148.9,149.14,148.81,149.09,5367.0,145.3765,145.6108,145.2886,145.562,5367.0
2023-06-29 09:40:00,149.16,149.31,149.03,149.3,4995.0,145.6303,145.7768,145.5034,145.767,4995.0
2023-06-29 09:45:00,149.29,149.45,149.19,149.37,3606.0,145.7573,145.9135,145.6596,145.8354,3606.0
2023-06-29 09:50:00,149.32,149.35,149.19,149.19,2230.0,145.7866,145.8158,145.6596,145.6596,2230.0
2023-06-29 09:55:00,149.36,149.66,149.36,149.58,3289.0,145.8256,146.1185,145.8256,146.0404,3289.0
2023-06-29 10:00:00,149.55,149.6,149.5,149.59,1850.0,146.0111,146.0599,145.9623,146.0502,1850.0
2023-06-29 10:05:00,149.54,149.65,149.52,149.53,4407.0,146.0013,146.1087,145.9818,145.9916,4407.0
2023-06-29 10:10:00,149.53,149.86,149.53,149.86,5204.0,145.9916,146.3138,145.9916,146.3138,5204.0
2023-06-29 10:15:00,149.9,149.98,149.74,149.82,3992.0,146.3528,146.4309,146.1966,146.2747,3992.0
2023-06-29 10:20:00,149.8,149.96,149.8,149.96,3497.0,146.2552,146.4114,146.2552,146.4114,3497.0
2023-06-29 10:25:00,149.94,149.94,149.76,149.83,3650.0,146.3919,146.3919,146.2161,146.2845,3650.0
2023-06-29 10:30:00,149.79,149.95,149.78,149.86,3626.0,146.2454,146.4016,146.2357,146.3138,3626.0
2023-06-29 10:35:00,149.86,149.86,149.77,149.86,3757.0,146.3138,146.3138,146.2259,146.3138,3757.0
2023-06-29 10:40:00,149.85,149.94,149.77,149.78,2520.0,146.304,146.3919,146.2259,146.2357,2520.0
2023-06-29 10:45:00,149.84,149.84,149.66,149.68,2391.0,146.2942,146.2942,146.1185,146.138,2391.0
2023-06-29 10:50:00,149.68,149.79,149.66,149.79,3341.0,146.138,146.2454,146.1185,146.2454,3341.0
2023-06-29 10:55:00,149.82,149.95,149.82,149.94,2005.0,146.2747,146.4016,146.2747,146.3919,2005.0
2023-06-29 11:00:00,149.94,150.12,149.94,150.12,2076.0,146.3919,146.5676,146.3919,146.5676,2076.0
2023-06-29 11:05:00,150.15,150.23,150.1,150.2,3556.0,146.5969,146.675,146.5481,146.6457,3556.0
2023-06-29 11:10:00,150.19,150.25,150.1,150.12,1805.0,146.636,146.6945,146.5481,146.5676,1805.0
2023-06-29 11:15:00,150.09,150.16,150.02,150.06,3327.0,146.5383,146.6067,146.47,146.509,3327.0
2023-06-29 11:20:00,150.05,150.14,150.01,150.14,2604.0,146.4993,146.5871,146.4602,146.5871,2604.0
2023-06-29 11:25:00,150.16,150.25,150.1,150.25,2209.0,146.6067,146.6945,146.5481,146.6945,2209.0
2023-06-29 11:30:00,150.28,150.36,150.21,150.36,4018.0,146.7238,146.8019,146.6555,146.8019,4018.0
2023-06-29 11:35:00,150.3,150.36,150.29,150.36,1393.0,146.7434,146.8019,146.7336,146.8019,1393.0
2023-06-29 11:40:00,150.35,150.41,150.35,150.39,4459.0,146.7922,146.8508,146.7922,146.8312,4459.0
2023-06-29 11:45:00,150.43,150.46,150.36,150.37,2526.0,146.8703,146.8996,146.8019,146.8117,2526.0
2023-06-29 11:50:00,150.34,150.44,150.33,150.43,6943.0,146.7824,146.8801,146.7727,146.8703,6943.0
2023-06-29 11:55:00,150.42,150.52,150.38,150.43,5605.0,146.8605,146.9582,146.8215,146.8703,5605.0
2023-06-29 12:00:00,150.44,150.51,150.42,150.43,3703.0,146.8801,146.9484,146.8605,146.8703,3703.0
2023-06-29 12:05:00,150.42,150.46,150.37,150.46,2568.0,146.8605,146.8996,146.8117,146.8996,2568.0
2023-06-29 12:10:00,150.45,150.46,150.36,150.36,2699.0,146.8898,146.8996,146.8019,146.8019,2699.0
2023-06-29 12:15:00,150.34,150.52,150.32,150.5,2808.0,146.7824,146.9582,146.7629,146.9386,2808.0
2023-06-29 12:20:00,150.5,150.6,150.49,150.54,3288.0,146.9386,147.0363,146.9289,146.9777,3288.0
2023-06-29 12:25:00,150.61,150.74,150.6,150.68,4929.0,147.046,147.173,147.0363,147.1144,4929.0
2023-06-29 12:30:00,150.63,150.67,150.59,150.63,2248.0,147.0656,147.1046,147.0265,147.0656,2248.0
2023-06-29 12:35:00,150.62,150.67,150.61,150.62,12096.0,147.0558,147.1046,147.046,147.0558,12096.0
2023-06-29 12:40:00,150.61,150.64,150.54,150.64,2904.0,147.046,147.0753,146.9777,147.0753,2904.0
2023-06-29 12:45:00,150.63,150.67,150.56,150.67,4848.0,147.0656,147.1046,146.9972,147.1046,4848.0
2023-06-29 12:50:00,150.68,150.72,150.58,150.62,2434.0,147.1144,147.1534,147.0167,147.0558,2434.0
2023-06-29 12:55:00,150.62,150.65,150.58,150.64,2030.0,147.0558,147.0851,147.0167,147.0753,2030.0
2023-06-29 13:00:00,150.66,150.73,150.65,150.69,1317.0,147.0948,147.1632,147.0851,147.1241,1317.0
2023-06-29 13:05:00,150.68,150.73,150.59,150.73,3715.0,147.1144,147.1632,147.0265,147.1632,3715.0
2023-06-29 13:10:00,150.74,150.76,150.69,150.73,2191.0,147.173,147.1925,147.1241,147.1632,2191.0
2023-06-29 13:15:00,150.84,150.88,150.81,150.83,3332.0,147.2706,147.3096,147.2413,147.2608,3332.0
2023-06-29 13:20:00,150.82,150.87,150.79,150.87,2706.0,147.2511,147.2999,147.2218,147.2999,2706.0
2023-06-29 13:25:00,150.88,150.95,150.85,150.95,8537.0,147.3096,147.378,147.2803,147.378,8537.0
2023-06-29 13:30:00,150.94,150.94,150.78,150.8,3847.0,147.3682,147.3682,147.212,147.2315,3847.0
2023-06-29 13:35:00,150.79,150.85,150.77,150.85,3172.0,147.2218,147.2803,147.2022,147.2803,3172.0
2023-06-29 13:40:00,150.84,150.9,150.73,150.8,6075.0,147.2706,147.3292,147.1632,147.2315,6075.0
2023-06-29 13:45:00,150.78,150.85,150.75,150.82,2609.0,147.212,147.2803,147.1827,147.2511,2609.0
2023-06-29 13:50:00,150.85,150.91,150.82,150.91,2032.0,147.2803,147.3389,147.2511,147.3389,2032.0
2023-06-29 13:55:00,150.91,150.92,150.74,150.81,3170.0,147.3389,147.3487,147.173,147.2413,3170.0
2023-06-29 14:00:00,150.81,150.83,150.66,150.77,3598.0,147.2413,147.2608,147.0948,147.2022,3598.0
2023-06-29 14:05:00,150.76,150.9,150.74,150.9,4750.0,147.1925,147.3292,147.173,147.3292,4750.0
2023-06-29 14:10:00,150.89,150.95,150.85,150.95,2517.0,147.3194,147.378,147.2803,147.378,2517.0
2023-06-29 14:15:00,150.97,151.07,150.96,151.04,22953.0,147.3975,147.4951,147.3877,147.4659,22953.0
2023-06-29 14:20:00,151.06,151.08,151.01,151.02,3143.0,147.4854,147.5049,147.4366,147.4463,3143.0
2023-06-29 14:25:00,151.05,151.13,151.02,151.09,6497.0,147.4756,147.5537,147.4463,147.5147,6497.0
2023-06-29 14:30:00,151.11,151.23,151.11,151.16,6387.0,147.5342,147.6514,147.5342,147.583,6387.0
2023-06-29 14:35:00,151.16,151.3,151.16,151.25,5732.0,147.583,147.7197,147.583,147.6709,5732.0
2023-06-29 14:40:00,151.23,151.27,151.14,151.27,4148.0,147.6514,147.6904,147.5635,147.6904,4148.0
2023-06-29 14:45:00,151.27,151.38,151.27,151.34,4241.0,147.6904,147.7978,147.6904,147.7588,4241.0
2023-06-29 14:50:00,151.34,151.34,151.23,151.32,6731.0,147.7588,147.7588,147.6514,147.7392,6731.0
2023-06-29 14:55:00,151.29,151.31,151.22,151.28,8753.0,147.7099,147.7295,147.6416,147.7002,8753.0
2023-06-29 15:00:00,151.26,151.36,151.26,151.34,7700.0,147.6806,147.7783,147.6806,147.7588,7700.0
2023-06-29 15:05:00,151.34,151.36,151.28,151.31,8224.0,147.7588,147.7783,147.7002,147.7295,8224.0
2023-06-29 15:10:00,151.31,151.36,151.24,151.34,10793.0,147.7295,147.7783,147.6611,147.7588,10793.0
2023-06-29 15:15:00,151.34,151.52,151.34,151.52,8238.0,147.7588,147.9345,147.7588,147.9345,8238.0
2023-06-29 15:20:00,151.53,151.59,151.49,151.52,6037.0,147.9443,148.0028,147.9052,147.9345,6037.0
2023-06-29 15:25:00,151.53,151.54,151.47,151.51,7860.0,147.9443,147.954,147.8857,147.9247,7860.0
2023-06-29 15:30:00,151.52,151.53,151.39,151.39,13676.0,147.9345,147.9443,147.8076,147.8076,13676.0
2023-06-29 15:35:00,151.4,151.41,151.16,151.17,8996.0,147.8173,147.8271,147.583,147.5928,8996.0
2023-06-29 15:40:00,151.14,151.32,151.12,151.17,29584.0,147.5635,147.7392,147.544,147.5928,29584.0
2023-06-29 15:45:00,151.16,151.28,151.11,151.22,26250.0,147.583,147.7002,147.5342,147.6416,26250.0
2023-06-29 15:50:00,151.22,151.4,151.2,151.3,20358.0,147.6416,147.8173,147.6221,147.7197,20358.0
2023-06-29 15:55:00,151.31,151.49,151.28,151.46,48109.0,147.7295,147.9052,147.7002,147.8759,48109.0
2023-06-30 09:30:00,151.13,151.65,150.74,151.49,27342.0,148.0306,148.5399,147.6486,148.3832,27342.0
2023-06-30 09:35:00,151.52,151.6,151.19,151.25,3962.0,148.4126,148.4909,148.0893,148.1481,3962.0
2023-06-30 09:40:00,151.22,151.33,150.96,151.19,3445.0,148.1187,148.2265,147.8641,148.0893,3445.0
2023-06-30 09:45:00,151.27,151.5,151.15,151.28,4023.0,148.1677,148.393,148.0502,148.1775,4023.0
2023-06-30 09:50:00,151.33,151.57,151.21,151.37,8271.0,148.2265,148.4615,148.1089,148.2657,8271.0
2023-06-30 09:55:00,151.45,151.52,151.35,151.36,4890.0,148.344,148.4126,148.2461,148.2559,4890.0
2023-06-30 10:00:00,151.36,151.53,151.3,151.48,2625.0,148.2559,148.4224,148.1971,148.3734,2625.0
2023-06-30 10:05:00,151.5,151.71,151.36,151.67,3958.0,148.393,148.5987,148.2559,148.5595,3958.0
2023-06-30 10:10:00,151.71,151.79,151.63,151.71,4273.0,148.5987,148.677,148.5203,148.5987,4273.0
2023-06-30 10:15:00,151.69,152.06,151.69,152.0,8615.0,148.5791,148.9415,148.5791,148.8827,8615.0
2023-06-30 10:20:00,151.99,152.01,151.79,151.81,9072.0,148.8729,148.8925,148.677,148.6966,9072.0
2023-06-30 10:25:00,151.82,151.83,151.61,151.73,3339.0,148.7064,148.7162,148.5007,148.6183,3339.0
2023-06-30 10:30:00,151.74,151.84,151.71,151.71,3426.0,148.6281,148.726,148.5987,148.5987,3426.0
2023-06-30 10:35:00,151.67,151.72,151.54,151.68,4371.0,148.5595,148.6085,148.4322,148.5693,4371.0
2023-06-30 10:40:00,151.72,151.86,151.7,151.71,5054.0,148.6085,148.7456,148.5889,148.5987,5054.0
2023-06-30 10:45:00,151.77,151.97,151.77,151.97,3815.0,148.6574,148.8533,148.6574,148.8533,3815.0
2023-06-30 10:50:00,151.96,152.3,151.96,152.27,4240.0,148.8436,149.1766,148.8436,149.1472,4240.0
2023-06-30 10:55:00,152.25,152.43,152.25,152.43,5203.0,149.1276,149.3039,149.1276,149.3039,5203.0
2023-06-30 11:00:00,152.43,152.64,152.43,152.64,6284.0,149.3039,149.5096,149.3039,149.5096,6284.0
2023-06-30 11:05:00,152.64,152.68,152.43,152.44,5181.0,149.5096,149.5488,149.3039,149.3137,5181.0
2023-06-30 11:10:00,152.43,152.47,152.32,152.37,2594.0,149.3039,149.3431,149.1962,149.2451,2594.0
2023-06-30 11:15:00,152.46,152.61,152.45,152.58,3649.0,149.3333,149.4802,149.3235,149.4508,3649.0
2023-06-30 11:20:00,152.58,152.58,152.39,152.41,2524.0,149.4508,149.4508,149.2647,149.2843,2524.0
2023-06-30 11:25:00,152.43,152.51,152.38,152.48,3535.0,149.3039,149.3823,149.2549,149.3529,3535.0
2023-06-30 11:30:00,152.46,152.46,152.23,152.23,3067.0,149.3333,149.3333,149.108,149.108,3067.0
2023-06-30 11:35:00,152.22,152.24,152.12,152.13,1681.0,149.0982,149.1178,149.0003,149.0101,1681.0
2023-06-30 11:40:00,152.11,152.28,152.11,152.23,3947.0,148.9905,149.157,148.9905,149.108,3947.0
2023-06-30 11:45:00,152.24,152.33,152.23,152.27,2548.0,149.1178,149.206,149.108,149.1472,2548.0
2023-06-30 11:50:00,152.31,152.39,152.31,152.38,2642.0,149.1864,149.2647,149.1864,149.2549,2642.0
2023-06-30 11:55:00,152.41,152.54,152.39,152.52,4437.0,149.2843,149.4117,149.2647,149.3921,4437.0
2023-06-30 12:00:00,152.54,152.56,152.45,152.45,2250.0,149.4117,149.4312,149.3235,149.3235,2250.0
2023-06-30 12:05:00,152.43,152.43,152.28,152.28,991.0,149.3039,149.3039,149.157,149.157,991.0
2023-06-30 12:10:00,152.3,152.34,152.27,152.34,1700.0,149.1766,149.2158,149.1472,149.2158,1700.0
2023-06-30 12:15:00,152.31,152.49,152.3,152.43,4156.0,149.1864,149.3627,149.1766,149.3039,4156.0
2023-06-30 12:20:00,152.43,152.59,152.43,152.56,2460.0,149.3039,149.4606,149.3039,149.4312,2460.0
2023-06-30 12:25:00,152.6,152.67,152.57,152.63,1788.0,149.4704,149.539,149.441,149.4998,1788.0
2023-06-30 12:30:00,152.69,152.69,152.57,152.61,2598.0,149.5586,149.5586,149.441,149.4802,2598.0
2023-06-30 12:35:00,152.62,152.63,152.49,152.49,1748.0,149.49,149.4998,149.3627,149.3627,1748.0
2023-06-30 12:40:00,152.51,152.57,152.49,152.5,1692.0,149.3823,149.441,149.3627,149.3725,1692.0
2023-06-30 12:45:00,152.47,152.66,152.47,152.66,3542.0,149.3431,149.5292,149.3431,149.5292,3542.0
2023-06-30 12:50:00,152.63,152.7,152.62,152.7,4027.0,149.4998,149.5684,149.49,149.5684,4027.0
2023-06-30 12:55:00,152.69,152.76,152.69,152.71,1517.0,149.5586,149.6271,149.5586,149.5782,1517.0
2023-06-30 13:00:00,152.74,152.78,152.7,152.72,5303.0,149.6076,149.6467,149.5684,149.588,5303.0
2023-06-30 13:05:00,152.75,152.76,152.7,152.72,2154.0,149.6173,149.6271,149.5684,149.588,2154.0
2023-06-30 13:10:00,152.78,152.78,152.69,152.73,2590.0,149.6467,149.6467,149.5586,149.5978,2590.0
2023-06-30 13:15:00,152.74,152.84,152.74,152.84,2017.0,149.6076,149.7055,149.6076,149.7055,2017.0
2023-06-30 13:20:00,152.82,152.86,152.81,152.81,2007.0,149.6859,149.7251,149.6761,149.6761,2007.0
2023-06-30 13:25:00,152.82,152.94,152.82,152.91,3098.0,149.6859,149.8035,149.6859,149.7741,3098.0
2023-06-30 13:30:00,152.94,153.02,152.93,152.98,3224.0,149.8035,149.8818,149.7937,149.8426,3224.0
2023-06-30 13:35:00,153.0,153.0,152.8,152.8,2756.0,149.8622,149.8622,149.6663,149.6663,2756.0
2023-06-30 13:40:00,152.79,152.83,152.74,152.81,2348.0,149.6565,149.6957,149.6076,149.6761,2348.0
2023-06-30 13:45:00,152.81,152.9,152.79,152.9,3268.0,149.6761,149.7643,149.6565,149.7643,3268.0
2023-06-30 13:50:00,152.86,152.89,152.83,152.83,2855.0,149.7251,149.7545,149.6957,149.6957,2855.0
2023-06-30 13:55:00,152.81,152.91,152.8,152.86,4023.0,149.6761,149.7741,149.6663,149.7251,4023.0
2023-06-30 14:00:00,152.86,152.98,152.86,152.96,6089.0,149.7251,149.8426,149.7251,149.823,6089.0
2023-06-30 14:05:00,152.98,153.07,152.98,153.05,3351.0,149.8426,149.9308,149.8426,149.9112,3351.0
2023-06-30 14:10:00,153.02,153.06,153.0,153.05,1688.0,149.8818,149.921,149.8622,149.9112,1688.0
2023-06-30 14:15:00,153.03,153.06,153.0,153.02,1680.0,149.8916,149.921,149.8622,149.8818,1680.0
2023-06-30 14:20:00,153.03,153.04,152.98,152.98,2048.0,149.8916,149.9014,149.8426,149.8426,2048.0
2023-06-30 14:25:00,152.97,153.09,152.93,153.09,3417.0,149.8328,149.9504,149.7937,149.9504,3417.0
2023-06-30 14:30:00,153.11,153.15,153.07,153.15,3239.0,149.97,150.0091,149.9308,150.0091,3239.0
2023-06-30 14:35:00,153.17,153.28,153.17,153.22,3089.0,150.0287,150.1365,150.0287,150.0777,3089.0
2023-06-30 14:40:00,153.22,153.3,153.22,153.28,3420.0,150.0777,150.1561,150.0777,150.1365,3420.0
2023-06-30 14:45:00,153.26,153.32,153.18,153.18,1909.0,150.1169,150.1757,150.0385,150.0385,1909.0
2023-06-30 14:50:00,153.18,153.23,153.16,153.21,2652.0,150.0385,150.0875,150.0189,150.0679,2652.0
2023-06-30 14:55:00,153.18,153.23,153.14,153.22,3614.0,150.0385,150.0875,149.9994,150.0777,3614.0
2023-06-30 15:00:00,153.27,153.27,153.21,153.21,2893.0,150.1267,150.1267,150.0679,150.0679,2893.0
2023-06-30 15:05:00,153.25,153.25,153.16,153.17,2680.0,150.1071,150.1071,150.0189,150.0287,2680.0
2023-06-30 15:10:00,153.16,153.21,153.14,153.18,4678.0,150.0189,150.0679,149.9994,150.0385,4678.0
2023-06-30 15:15:00,153.19,153.19,153.1,153.11,2740.0,150.0483,150.0483,149.9602,149.97,2740.0
2023-06-30 15:20:00,153.09,153.09,153.02,153.07,4664.0,149.9504,149.9504,149.8818,149.9308,4664.0
2023-06-30 15:25:00,153.1,153.18,153.09,153.18,1846.0,149.9602,150.0385,149.9504,150.0385,1846.0
2023-06-30 15:30:00,153.17,153.24,153.14,153.24,5869.0,150.0287,150.0973,149.9994,150.0973,5869.0
2023-06-30 15:35:00,153.26,153.27,153.21,153.24,4379.0,150.1169,150.1267,150.0679,150.0973,4379.0
2023-06-30 15:40:00,153.23,153.27,153.19,153.21,8053.0,150.0875,150.1267,150.0483,150.0679,8053.0
2023-06-30 15:45:00,153.2,153.24,153.14,153.21,11290.0,150.0581,150.0973,149.9994,150.0679,11290.0
2023-06-30 15:50:00,153.24,153.39,153.22,153.34,20241.0,150.0973,150.2442,150.0777,150.1952,20241.0
2023-06-30 15:55:00,153.36,153.38,153.16,153.18,71800.0,150.2148,150.2344,150.0189,150.0385,71800.0
2023-07-03 09:30:00,152.17,152.17,151.57,151.71,9455.0,149.0492,149.0492,148.4615,148.5987,9455.0
2023-07-03 09:35:00,151.61,151.74,151.14,151.48,7526.0,148.5007,148.6281,148.0404,148.3734,7526.0
2023-07-03 09:40:00,151.51,151.55,151.37,151.48,1351.0,148.4028,148.442,148.2657,148.3734,1351.0
2023-07-03 09:45:00,151.53,151.53,150.98,151.04,3000.0,148.4224,148.4224,147.8836,147.9424,3000.0
2023-07-03 09:50:00,150.96,151.42,150.81,151.42,4119.0,147.8641,148.3146,147.7171,148.3146,4119.0
2023-07-03 09:55:00,151.55,151.93,151.55,151.89,2246.0,148.442,148.8142,148.442,148.775,2246.0
2023-07-03 10:00:00,151.87,151.87,151.37,151.47,4169.0,148.7554,148.7554,148.2657,148.3636,4169.0
2023-07-03 10:05:00,151.5,151.67,151.48,151.58,4149.0,148.393,148.5595,148.3734,148.4713,4149.0
2023-07-03 10:10:00,151.54,151.6,151.32,151.34,3302.0,148.4322,148.4909,148.2167,148.2363,3302.0
2023-07-03 10:15:00,151.35,151.53,151.32,151.44,3024.0,148.2461,148.4224,148.2167,148.3342,3024.0
2023-07-03 10:20:00,151.5,151.61,151.35,151.61,2180.0,148.393,148.5007,148.2461,148.5007,2180.0
2023-07-03 10:25:00,151.63,151.87,151.62,151.82,2131.0,148.5203,148.7554,148.5105,148.7064,2131.0
2023-07-03 10:30:00,151.8,151.89,151.73,151.84,1716.0,148.6868,148.775,148.6183,148.726,1716.0
2023-07-03 10:35:00,151.8,151.92,151.79,151.89,1717.0,148.6868,148.8044,148.677,148.775,1717.0
2023-07-03 10:40:00,151.91,151.92,151.75,151.78,2309.0,148.7946,148.8044,148.6379,148.6672,2309.0
2023-07-03 10:45:00,151.77,151.95,151.75,151.94,4552.0,148.6574,148.8338,148.6379,148.824,4552.0
2023-07-03 10:50:00,151.91,151.91,151.8,151.87,2361.0,148.7946,148.7946,148.6868,148.7554,2361.0
2023-07-03 10:55:00,151.87,152.05,151.86,151.96,4643.0,148.7554,148.9317,148.7456,148.8436,4643.0
2023-07-03 11:00:00,151.95,151.98,151.83,151.97,2199.0,148.8338,148.8631,148.7162,148.8533,2199.0
2023-07-03 11:05:00,151.99,151.99,151.91,151.99,5432.0,148.8729,148.8729,148.7946,148.8729,5432.0
2023-07-03 11:10:00,151.98,151.98,151.86,151.87,1865.0,148.8631,148.8631,148.7456,148.7554,1865.0
2023-07-03 11:15:00,151.78,151.79,151.73,151.79,1461.0,148.6672,148.677,148.6183,148.677,1461.0
2023-07-03 11:20:00,151.8,151.8,151.75,151.75,1960.0,148.6868,148.6868,148.6379,148.6379,1960.0
2023-07-03 11:25:00,151.75,151.82,151.73,151.81,3955.0,148.6379,148.7064,148.6183,148.6966,3955.0
2023-07-03 11:30:00,151.8,151.83,151.75,151.77,1749.0,148.6868,148.7162,148.6379,148.6574,1749.0
2023-07-03 11:35:00,151.77,151.9,151.76,151.83,3501.0,148.6574,148.7848,148.6477,148.7162,3501.0
2023-07-03 11:40:00,151.83,151.88,151.83,151.88,1041.0,148.7162,148.7652,148.7162,148.7652,1041.0
2023-07-03 11:45:00,151.88,151.88,151.71,151.71,1607.0,148.7652,148.7652,148.5987,148.5987,1607.0
2023-07-03 11:50:00,151.69,151.74,151.65,151.69,2276.0,148.5791,148.6281,148.5399,148.5791,2276.0
2023-07-03 11:55:00,151.71,151.77,151.65,151.67,1876.0,148.5987,148.6574,148.5399,148.5595,1876.0
2023-07-03 12:00:00,151.62,151.65,151.54,151.54,1402.0,148.5105,148.5399,148.4322,148.4322,1402.0
2023-07-03 12:05:00,151.53,151.65,151.52,151.64,3808.0,148.4224,148.5399,148.4126,148.5301,3808.0
2023-07-03 12:10:00,151.62,151.64,151.59,151.61,2869.0,148.5105,148.5301,148.4811,148.5007,2869.0
2023-07-03 12:15:00,151.63,151.69,151.57,151.58,3196.0,148.5203,148.5791,148.4615,148.4713,3196.0
2023-07-03 12:20:00,151.58,151.72,151.56,151.7,2778.0,148.4713,148.6085,148.4518,148.5889,2778.0
2023-07-03 12:25:00,151.73,151.74,151.63,151.66,4670.0,148.6183,148.6281,148.5203,148.5497,4670.0
2023-07-03 12:30:00,151.65,151.65,151.54,151.58,3426.0,148.5399,148.5399,148.4322,148.4713,3426.0
2023-07-03 12:35:00,151.61,151.62,151.57,151.59,1993.0,148.5007,148.5105,148.4615,148.4811,1993.0
2023-07-03 12:40:00,151.61,151.62,151.55,151.59,7544.0,148.5007,148.5105,148.442,148.4811,7544.0
2023-07-03 12:45:00,151.59,151.64,151.56,151.6,4185.0,148.4811,148.5301,148.4518,148.4909,4185.0
2023-07-03 12:50:00,151.63,151.68,151.56,151.59,14869.0,148.5203,148.5693,148.4518,148.4811,14869.0
2023-07-03 12:55:00,151.62,151.64,151.28,151.31,13818.0,148.5105,148.5301,148.1775,148.2069,13818.0
2023-07-05 09:30:00,150.8,150.8,150.38,150.62,26964.0,147.7073,147.7073,147.296,147.531,26964.0
2023-07-05 09:35:00,150.62,151.05,150.5,150.98,6644.0,147.531,147.9522,147.4135,147.8836,6644.0
2023-07-05 09:40:00,151.0,151.04,150.59,150.75,8985.0,147.9032,147.9424,147.5016,147.6584,8985.0
2023-07-05 09:45:00,150.71,150.77,150.25,150.5,9501.0,147.6192,147.678,147.1686,147.4135,9501.0
2023-07-05 09:50:00,150.48,150.67,150.39,150.47,9391.0,147.3939,147.58,147.3057,147.3841,9391.0
2023-07-05 09:55:00,150.38,150.62,150.3,150.42,7712.0,147.296,147.531,147.2176,147.3351,7712.0
2023-07-05 10:00:00,150.49,150.55,150.41,150.5,7898.0,147.4037,147.4625,147.3253,147.4135,7898.0
2023-07-05 10:05:00,150.59,150.67,150.49,150.53,4004.0,147.5016,147.58,147.4037,147.4429,4004.0
2023-07-05 10:10:00,150.5,150.7,150.48,150.65,6458.0,147.4135,147.6094,147.3939,147.5604,6458.0
2023-07-05 10:15:00,150.65,150.7,150.57,150.62,8573.0,147.5604,147.6094,147.4821,147.531,8573.0
2023-07-05 10:20:00,150.63,150.95,150.62,150.91,6190.0,147.5408,147.8543,147.531,147.8151,6190.0
2023-07-05 10:25:00,150.91,150.99,150.89,150.99,3061.0,147.8151,147.8934,147.7955,147.8934,3061.0
2023-07-05 10:30:00,151.01,151.01,150.9,150.9,3527.0,147.913,147.913,147.8053,147.8053,3527.0
2023-07-05 10:35:00,150.92,151.22,150.92,151.18,2913.0,147.8249,148.1187,147.8249,148.0795,2913.0
2023-07-05 10:40:00,151.26,151.29,151.11,151.19,3135.0,148.1579,148.1873,148.011,148.0893,3135.0
2023-07-05 10:45:00,151.22,151.31,151.18,151.2,4544.0,148.1187,148.2069,148.0795,148.0991,4544.0
2023-07-05 10:50:00,151.22,151.26,151.02,151.03,4705.0,148.1187,148.1579,147.9228,147.9326,4705.0
2023-07-05 10:55:00,151.03,151.14,150.94,151.05,3555.0,147.9326,148.0404,147.8445,147.9522,3555.0
2023-07-05 11:00:00,151.07,151.25,151.05,151.19,3803.0,147.9718,148.1481,147.9522,148.0893,3803.0
2023-07-05 11:05:00,151.16,151.26,151.15,151.25,1442.0,148.06,148.1579,148.0502,148.1481,1442.0
2023-07-05 11:10:00,151.25,151.28,151.16,151.28,2570.0,148.1481,148.1775,148.06,148.1775,2570.0
2023-07-05 11:15:00,151.29,151.32,151.18,151.23,3398.0,148.1873,148.2167,148.0795,148.1285,3398.0
2023-07-05 11:20:00,151.27,151.29,151.18,151.24,3259.0,148.1677,148.1873,148.0795,148.1383,3259.0
2023-07-05 11:25:00,151.28,151.28,151.26,151.27,2803.0,148.1775,148.1775,148.1579,148.1677,2803.0
2023-07-05 11:30:00,151.23,151.26,151.08,151.08,2340.0,148.1285,148.1579,147.9816,147.9816,2340.0
2023-07-05 11:35:00,151.1,151.1,150.97,151.04,6816.0,148.0012,148.0012,147.8739,147.9424,6816.0
2023-07-05 11:40:00,151.05,151.11,151.02,151.03,2022.0,147.9522,148.011,147.9228,147.9326,2022.0
2023-07-05 11:45:00,151.05,151.07,150.93,150.95,1311.0,147.9522,147.9718,147.8347,147.8543,1311.0
2023-07-05 11:50:00,150.93,151.08,150.92,151.05,1716.0,147.8347,147.9816,147.8249,147.9522,1716.0
2023-07-05 11:55:00,151.02,151.06,151.02,151.05,1628.0,147.9228,147.962,147.9228,147.9522,1628.0
2023-07-05 12:00:00,151.07,151.1,150.93,150.95,3269.0,147.9718,148.0012,147.8347,147.8543,3269.0
2023-07-05 12:05:00,150.96,151.19,150.96,151.12,3624.0,147.8641,148.0893,147.8641,148.0208,3624.0
2023-07-05 12:10:00,151.06,151.06,151.03,151.05,1204.0,147.962,147.962,147.9326,147.9522,1204.0
2023-07-05 12:15:00,151.06,151.06,150.95,150.96,2248.0,147.962,147.962,147.8543,147.8641,2248.0
2023-07-05 12:20:00,150.98,151.05,150.98,151.01,2527.0,147.8836,147.9522,147.8836,147.913,2527.0
2023-07-05 12:25:00,150.96,150.97,150.82,150.91,3227.0,147.8641,147.8739,147.7269,147.8151,3227.0
2023-07-05 12:30:00,150.9,150.96,150.9,150.92,2596.0,147.8053,147.8641,147.8053,147.8249,2596.0
2023-07-05 12:35:00,150.95,151.12,150.91,151.12,2663.0,147.8543,148.0208,147.8151,148.0208,2663.0
2023-07-05 12:40:00,151.12,151.13,151.0,151.0,1879.0,148.0208,148.0306,147.9032,147.9032,1879.0
2023-07-05 12:45:00,150.98,151.14,150.97,151.11,2556.0,147.8836,148.0404,147.8739,148.011,2556.0
2023-07-05 12:50:00,151.08,151.11,151.07,151.08,525.0,147.9816,148.011,147.9718,147.9816,525.0
2023-07-05 12:55:00,151.02,151.07,150.97,151.03,2326.0,147.9228,147.9718,147.8739,147.9326,2326.0
2023-07-05 13:00:00,151.01,151.04,151.01,151.01,1517.0,147.913,147.9424,147.913,147.913,1517.0
2023-07-05 13:05:00,151.03,151.05,150.98,150.98,1590.0,147.9326,147.9522,147.8836,147.8836,1590.0
2023-07-05 13:10:00,150.92,150.97,150.91,150.95,2002.0,147.8249,147.8739,147.8151,147.8543,2002.0
2023-07-05 13:15:00,150.93,150.97,150.91,150.91,2094.0,147.8347,147.8739,147.8151,147.8151,2094.0
2023-07-05 13:20:00,150.9,150.99,150.9,150.98,2461.0,147.8053,147.8934,147.8053,147.8836,2461.0
2023-07-05 13:25:00,150.99,151.03,150.96,150.98,2462.0,147.8934,147.9326,147.8641,147.8836,2462.0
2023-07-05 13:30:00,150.99,151.13,150.99,151.12,3403.0,147.8934,148.0306,147.8934,148.0208,3403.0
2023-07-05 13:35:00,151.13,151.14,151.03,151.03,2345.0,148.0306,148.0404,147.9326,147.9326,2345.0
2023-07-05 13:40:00,151.03,151.05,151.01,151.02,1719.0,147.9326,147.9522,147.913,147.9228,1719.0
2023-07-05 13:45:00,151.03,151.09,151.03,151.05,1568.0,147.9326,147.9914,147.9326,147.9522,1568.0
2023-07-05 13:50:00,151.09,151.1,151.07,151.09,1396.0,147.9914,148.0012,147.9718,147.9914,1396.0
2023-07-05 13:55:00,151.1,151.1,151.0,151.01,1777.0,148.0012,148.0012,147.9032,147.913,1777.0
2023-07-05 14:00:00,150.96,151.06,150.95,151.02,2997.0,147.8641,147.962,147.8543,147.9228,2997.0
2023-07-05 14:05:00,151.02,151.08,150.96,151.01,3478.0,147.9228,147.9816,147.8641,147.913,3478.0
2023-07-05 14:10:00,151.0,151.1,151.0,151.04,2620.0,147.9032,148.0012,147.9032,147.9424,2620.0
2023-07-05 14:15:00,151.03,151.03,150.91,150.97,4393.0,147.9326,147.9326,147.8151,147.8739,4393.0
2023-07-05 14:20:00,150.95,150.96,150.88,150.9,4261.0,147.8543,147.8641,147.7857,147.8053,4261.0
2023-07-05 14:25:00,150.95,151.0,150.94,151.0,1984.0,147.8543,147.9032,147.8445,147.9032,1984.0
2023-07-05 14:30:00,151.0,151.0,150.89,150.9,6441.0,147.9032,147.9032,147.7955,147.8053,6441.0
2023-07-05 14:35:00,150.91,151.0,150.9,151.0,5016.0,147.8151,147.9032,147.8053,147.9032,5016.0
2023-07-05 14:40:00,150.99,151.1,150.99,151.08,1977.0,147.8934,148.0012,147.8934,147.9816,1977.0
2023-07-05 14:45:00,151.09,151.12,151.07,151.08,2052.0,147.9914,148.0208,147.9718,147.9816,2052.0
2023-07-05 14:50:00,151.09,151.13,151.07,151.12,2422.0,147.9914,148.0306,147.9718,148.0208,2422.0
2023-07-05 14:55:00,151.14,151.24,151.12,151.23,3717.0,148.0404,148.1383,148.0208,148.1285,3717.0
2023-07-05 15:00:00,151.23,151.25,151.21,151.24,1633.0,148.1285,148.1481,148.1089,148.1383,1633.0
2023-07-05 15:05:00,151.28,151.28,151.24,151.26,3293.0,148.1775,148.1775,148.1383,148.1579,3293.0
2023-07-05 15:10:00,151.27,151.29,151.23,151.29,5498.0,148.1677,148.1873,148.1285,148.1873,5498.0
2023-07-05 15:15:00,151.3,151.37,151.29,151.29,6152.0,148.1971,148.2657,148.1873,148.1873,6152.0
2023-07-05 15:20:00,151.28,151.36,151.26,151.35,2635.0,148.1775,148.2559,148.1579,148.2461,2635.0
2023-07-05 15:25:00,151.35,151.41,151.3,151.35,4270.0,148.2461,148.3048,148.1971,148.2461,4270.0
2023-07-05 15:30:00,151.36,151.37,151.31,151.31,4403.0,148.2559,148.2657,148.2069,148.2069,4403.0
2023-07-05 15:35:00,151.32,151.35,151.24,151.25,7103.0,148.2167,148.2461,148.1383,148.1481,7103.0
2023-07-05 15:40:00,151.23,151.23,151.11,151.15,9743.0,148.1285,148.1285,148.011,148.0502,9743.0
2023-07-05 15:45:00,151.13,151.17,151.07,151.15,9874.0,148.0306,148.0698,147.9718,148.0502,9874.0
2023-07-05 15:50:00,151.15,151.19,151.09,151.1,15270.0,148.0502,148.0893,147.9914,148.0012,15270.0
2023-07-05 15:55:00,151.1,151.31,151.09,151.11,50549.0,148.0012,148.2069,147.9914,148.011,50549.0
2023-07-06 09:30:00,150.57,150.57,149.88,150.22,19613.0,147.4821,147.4821,146.8062,147.1392,19613.0
2023-07-06 09:35:00,150.28,150.32,150.21,150.27,2531.0,147.198,147.2372,147.1294,147.1882,2531.0
2023-07-06 09:40:00,150.46,150.54,150.19,150.22,3369.0,147.3743,147.4527,147.1099,147.1392,3369.0
2023-07-06 09:45:00,150.16,150.48,150.15,150.46,6253.0,147.0805,147.3939,147.0707,147.3743,6253.0
2023-07-06 09:50:00,150.48,150.82,150.45,150.71,2200.0,147.3939,147.7269,147.3645,147.6192,2200.0
2023-07-06 09:55:00,150.73,150.73,150.44,150.51,4130.0,147.6388,147.6388,147.3547,147.4233,4130.0
2023-07-06 10:00:00,150.5,150.52,150.37,150.47,6486.0,147.4135,147.4331,147.2862,147.3841,6486.0
2023-07-06 10:05:00,150.5,150.51,150.21,150.36,2938.0,147.4135,147.4233,147.1294,147.2764,2938.0
2023-07-06 10:10:00,150.37,150.57,150.29,150.5,21416.0,147.2862,147.4821,147.2078,147.4135,21416.0
2023-07-06 10:15:00,150.51,150.6,150.48,150.56,3901.0,147.4233,147.5114,147.3939,147.4723,3901.0
2023-07-06 10:20:00,150.62,150.63,150.47,150.47,2164.0,147.531,147.5408,147.3841,147.3841,2164.0
2023-07-06 10:25:00,150.46,150.5,150.35,150.38,5860.0,147.3743,147.4135,147.2666,147.296,5860.0
2023-07-06 10:30:00,150.42,150.46,150.33,150.46,4350.0,147.3351,147.3743,147.247,147.3743,4350.0
2023-07-06 10:35:00,150.5,150.78,150.49,150.78,4691.0,147.4135,147.6878,147.4037,147.6878,4691.0
2023-07-06 10:40:00,150.75,150.75,150.54,150.56,1891.0,147.6584,147.6584,147.4527,147.4723,1891.0
2023-07-06 10:45:00,150.61,150.95,150.6,150.95,7347.0,147.5212,147.8543,147.5114,147.8543,7347.0
2023-07-06 10:50:00,150.95,151.13,150.95,151.09,4574.0,147.8543,148.0306,147.8543,147.9914,4574.0
2023-07-06 10:55:00,151.2,151.27,151.11,151.22,4706.0,148.0991,148.1677,148.011,148.1187,4706.0
2023-07-06 11:00:00,151.19,151.21,151.02,151.1,5218.0,148.0893,148.1089,147.9228,148.0012,5218.0
2023-07-06 11:05:00,151.08,151.28,151.08,151.23,3692.0,147.9816,148.1775,147.9816,148.1285,3692.0
2023-07-06 11:10:00,151.23,151.48,151.21,151.43,9460.0,148.1285,148.3734,148.1089,148.3244,9460.0
2023-07-06 11:15:00,151.43,151.53,151.43,151.47,3665.0,148.3244,148.4224,148.3244,148.3636,3665.0
2023-07-06 11:20:00,151.5,151.54,151.33,151.36,2715.0,148.393,148.4322,148.2265,148.2559,2715.0
2023-07-06 11:25:00,151.34,151.54,151.34,151.37,2764.0,148.2363,148.4322,148.2363,148.2657,2764.0
2023-07-06 11:30:00,151.41,151.51,151.38,151.5,23221.0,148.3048,148.4028,148.2754,148.393,23221.0
2023-07-06 11:35:00,151.53,151.57,151.32,151.34,6684.0,148.4224,148.4615,148.2167,148.2363,6684.0
2023-07-06 11:40:00,151.34,151.34,151.16,151.17,2920.0,148.2363,148.2363,148.06,148.0698,2920.0
2023-07-06 11:45:00,151.19,151.35,151.19,151.24,5082.0,148.0893,148.2461,148.0893,148.1383,5082.0
2023-07-06 11:50:00,151.25,151.4,151.21,151.37,4855.0,148.1481,148.295,148.1089,148.2657,4855.0
2023-07-06 11:55:00,151.4,151.53,151.38,151.42,4084.0,148.295,148.4224,148.2754,148.3146,4084.0
2023-07-06 12:00:00,151.38,151.53,151.38,151.45,2750.0,148.2754,148.4224,148.2754,148.344,2750.0
2023-07-06 12:05:00,151.45,151.57,151.42,151.56,3789.0,148.344,148.4615,148.3146,148.4518,3789.0
2023-07-06 12:10:00,151.56,151.69,151.55,151.65,10336.0,148.4518,148.5791,148.442,148.5399,10336.0
2023-07-06 12:15:00,151.65,151.73,151.56,151.56,4804.0,148.5399,148.6183,148.4518,148.4518,4804.0
2023-07-06 12:20:00,151.55,151.56,151.49,151.49,3174.0,148.442,148.4518,148.3832,148.3832,3174.0
2023-07-06 12:25:00,151.48,151.6,151.44,151.56,3656.0,148.3734,148.4909,148.3342,148.4518,3656.0
2023-07-06 12:30:00,151.54,151.56,151.44,151.44,3480.0,148.4322,148.4518,148.3342,148.3342,3480.0
2023-07-06 12:35:00,151.45,151.45,151.31,151.31,2266.0,148.344,148.344,148.2069,148.2069,2266.0
2023-07-06 12:40:00,151.28,151.32,151.27,151.29,5328.0,148.1775,148.2167,148.1677,148.1873,5328.0
2023-07-06 12:45:00,151.27,151.48,151.26,151.48,4301.0,148.1677,148.3734,148.1579,148.3734,4301.0
2023-07-06 12:50:00,151.5,151.51,151.45,151.45,2771.0,148.393,148.4028,148.344,148.344,2771.0
2023-07-06 12:55:00,151.45,151.55,151.42,151.55,3949.0,148.344,148.442,148.3146,148.442,3949.0
2023-07-06 13:00:00,151.53,151.58,151.48,151.54,3563.0,148.4224,148.4713,148.3734,148.4322,3563.0
2023-07-06 13:05:00,151.56,151.6,151.55,151.6,2692.0,148.4518,148.4909,148.442,148.4909,2692.0
2023-07-06 13:10:00,151.59,151.64,151.54,151.54,4742.0,148.4811,148.5301,148.4322,148.4322,4742.0
2023-07-06 13:15:00,151.54,151.62,151.53,151.59,4526.0,148.4322,148.5105,148.4224,148.4811,4526.0
2023-07-06 13:20:00,151.59,151.73,151.59,151.68,3988.0,148.4811,148.6183,148.4811,148.5693,3988.0
2023-07-06 13:25:00,151.76,151.81,151.76,151.8,1504.0,148.6477,148.6966,148.6477,148.6868,1504.0
2023-07-06 13:30:00,151.81,151.82,151.72,151.72,3738.0,148.6966,148.7064,148.6085,148.6085,3738.0
2023-07-06 13:35:00,151.72,151.82,151.72,151.8,2675.0,148.6085,148.7064,148.6085,148.6868,2675.0
2023-07-06 13:40:00,151.8,151.8,151.71,151.71,4842.0,148.6868,148.6868,148.5987,148.5987,4842.0
2023-07-06 13:45:00,151.72,151.88,151.71,151.85,2893.0,148.6085,148.7652,148.5987,148.7358,2893.0
2023-07-06 13:50:00,151.87,151.88,151.73,151.73,1747.0,148.7554,148.7652,148.6183,148.6183,1747.0
2023-07-06 13:55:00,151.73,151.88,151.73,151.86,2040.0,148.6183,148.7652,148.6183,148.7456,2040.0
2023-07-06 14:00:00,151.86,151.91,151.84,151.89,2825.0,148.7456,148.7946,148.726,148.775,2825.0
2023-07-06 14:05:00,151.88,151.89,151.79,151.82,4811.0,148.7652,148.775,148.677,148.7064,4811.0
2023-07-06 14:10:00,151.85,151.89,151.8,151.87,2741.0,148.7358,148.775,148.6868,148.7554,2741.0
2023-07-06 14:15:00,151.85,151.86,151.75,151.77,2737.0,148.7358,148.7456,148.6379,148.6574,2737.0
2023-07-06 14:20:00,151.77,151.79,151.71,151.76,2264.0,148.6574,148.677,148.5987,148.6477,2264.0
2023-07-06 14:25:00,151.77,151.83,151.77,151.79,2479.0,148.6574,148.7162,148.6574,148.677,2479.0
2023-07-06 14:30:00,151.82,151.82,151.73,151.78,1988.0,148.7064,148.7064,148.6183,148.6672,1988.0
2023-07-06 14:35:00,151.79,151.84,151.79,151.84,2895.0,148.677,148.726,148.677,148.726,2895.0
2023-07-06 14:40:00,151.83,151.85,151.74,151.8,3135.0,148.7162,148.7358,148.6281,148.6868,3135.0
2023-07-06 14:45:00,151.83,151.86,151.79,151.8,5844.0,148.7162,148.7456,148.677,148.6868,5844.0
2023-07-06 14:50:00,151.77,151.77,151.68,151.7,3192.0,148.6574,148.6574,148.5693,148.5889,3192.0
2023-07-06 14:55:00,151.65,151.7,151.63,151.67,2576.0,148.5399,148.5889,148.5203,148.5595,2576.0
2023-07-06 15:00:00,151.69,151.72,151.67,151.67,4407.0,148.5791,148.6085,148.5595,148.5595,4407.0
2023-07-06 15:05:00,151.67,151.71,151.65,151.67,3257.0,148.5595,148.5987,148.5399,148.5595,3257.0
2023-07-06 15:10:00,151.67,151.71,151.62,151.69,3367.0,148.5595,148.5987,148.5105,148.5791,3367.0
2023-07-06 15:15:00,151.7,151.76,151.65,151.72,3729.0,148.5889,148.6477,148.5399,148.6085,3729.0
2023-07-06 15:20:00,151.72,151.76,151.69,151.76,5669.0,148.6085,148.6477,148.5791,148.6477,5669.0
2023-07-06 15:25:00,151.75,151.75,151.66,151.66,4908.0,148.6379,148.6379,148.5497,148.5497,4908.0
2023-07-06 15:30:00,151.64,151.64,151.47,151.47,3719.0,148.5301,148.5301,148.3636,148.3636,3719.0
2023-07-06 15:35:00,151.46,151.47,151.38,151.41,4612.0,148.3538,148.3636,148.2754,148.3048,4612.0
2023-07-06 15:40:00,151.37,151.4,151.35,151.37,6734.0,148.2657,148.295,148.2461,148.2657,6734.0
2023-07-06 15:45:00,151.38,151.38,151.22,151.38,11166.0,148.2754,148.2754,148.1187,148.2754,11166.0
2023-07-06 15:50:00,151.41,151.45,151.23,151.35,18078.0,148.3048,148.344,148.1285,148.2461,18078.0
2023-07-06 15:55:00,151.41,151.6,151.4,151.41,34021.0,148.3048,148.4909,148.295,148.3048,34021.0
2023-07-07 09:30:00,150.47,150.99,150.16,150.88,10843.0,147.3841,147.8934,147.0805,147.7857,10843.0
2023-07-07 09:35:00,150.66,150.67,150.09,150.47,6808.0,147.5702,147.58,147.0119,147.3841,6808.0
2023-07-07 09:40:00,150.44,150.6,150.28,150.45,1241.0,147.3547,147.5114,147.198,147.3645,1241.0
2023-07-07 09:45:00,150.5,150.56,150.48,150.48,620.0,147.4135,147.4723,147.3939,147.3939,620.0
2023-07-07 09:50:00,150.73,150.87,150.67,150.7,2642.0,147.6388,147.7759,147.58,147.6094,2642.0
2023-07-07 09:55:00,150.63,150.67,150.59,150.59,1000.0,147.5408,147.58,147.5016,147.5016,1000.0
2023-07-07 10:00:00,150.59,150.59,150.36,150.4,2605.0,147.5016,147.5016,147.2764,147.3155,2605.0
2023-07-07 10:05:00,150.42,150.51,150.41,150.5,1452.0,147.3351,147.4233,147.3253,147.4135,1452.0
2023-07-07 10:10:00,150.44,150.51,150.38,150.41,3806.0,147.3547,147.4233,147.296,147.3253,3806.0
2023-07-07 10:15:00,150.42,150.62,150.42,150.61,4257.0,147.3351,147.531,147.3351,147.5212,4257.0
2023-07-07 10:20:00,150.61,150.65,150.56,150.56,700.0,147.5212,147.5604,147.4723,147.4723,700.0
2023-07-07 10:25:00,150.55,150.56,150.41,150.48,2292.0,147.4625,147.4723,147.3253,147.3939,2292.0
2023-07-07 10:30:00,150.47,150.53,150.42,150.42,2386.0,147.3841,147.4429,147.3351,147.3351,2386.0
2023-07-07 10:35:00,150.39,150.56,150.39,150.56,3717.0,147.3057,147.4723,147.3057,147.4723,3717.0
2023-07-07 10:40:00,150.6,150.62,150.54,150.56,2155.0,147.5114,147.531,147.4527,147.4723,2155.0
2023-07-07 10:45:00,150.58,150.66,150.54,150.58,1950.0,147.4919,147.5702,147.4527,147.4919,1950.0
2023-07-07 10:50:00,150.61,150.72,150.59,150.66,1449.0,147.5212,147.629,147.5016,147.5702,1449.0
2023-07-07 10:55:00,150.66,150.71,150.61,150.67,3843.0,147.5702,147.6192,147.5212,147.58,3843.0
2023-07-07 11:00:00,150.65,150.69,150.56,150.67,3840.0,147.5604,147.5996,147.4723,147.58,3840.0
2023-07-07 11:05:00,150.67,150.68,150.48,150.55,5055.0,147.58,147.5898,147.3939,147.4625,5055.0
2023-07-07 11:10:00,150.53,150.57,150.42,150.44,2272.0,147.4429,147.4821,147.3351,147.3547,2272.0
2023-07-07 11:15:00,150.46,150.51,150.39,150.42,4281.0,147.3743,147.4233,147.3057,147.3351,4281.0
2023-07-07 11:20:00,150.42,150.56,150.41,150.51,5373.0,147.3351,147.4723,147.3253,147.4233,5373.0
2023-07-07 11:25:00,150.52,150.58,150.52,150.57,1139.0,147.4331,147.4919,147.4331,147.4821,1139.0
2023-07-07 11:30:00,150.6,150.73,150.6,150.73,501.0,147.5114,147.6388,147.5114,147.6388,501.0
2023-07-07 11:35:00,150.79,150.79,150.65,150.65,1873.0,147.6975,147.6975,147.5604,147.5604,1873.0
2023-07-07 11:40:00,150.67,150.73,150.67,150.73,896.0,147.58,147.6388,147.58,147.6388,896.0
2023-07-07 11:45:00,150.75,150.82,150.75,150.8,2536.0,147.6584,147.7269,147.6584,147.7073,2536.0
2023-07-07 11:50:00,150.77,150.79,150.64,150.64,1873.0,147.678,147.6975,147.5506,147.5506,1873.0
2023-07-07 11:55:00,150.64,150.73,150.64,150.73,1007.0,147.5506,147.6388,147.5506,147.6388,1007.0
2023-07-07 12:00:00,150.74,150.87,150.69,150.87,3232.0,147.6486,147.7759,147.5996,147.7759,3232.0
2023-07-07 12:05:00,150.87,150.91,150.83,150.91,1954.0,147.7759,147.8151,147.7367,147.8151,1954.0
2023-07-07 12:10:00,150.93,150.95,150.87,150.87,1574.0,147.8347,147.8543,147.7759,147.7759,1574.0
2023-07-07 12:15:00,150.9,150.94,150.88,150.9,3341.0,147.8053,147.8445,147.7857,147.8053,3341.0
2023-07-07 12:20:00,150.94,150.94,150.83,150.85,1434.0,147.8445,147.8445,147.7367,147.7563,1434.0
2023-07-07 12:25:00,150.85,150.9,150.85,150.88,1004.0,147.7563,147.8053,147.7563,147.7857,1004.0
2023-07-07 12:30:00,150.85,150.86,150.78,150.8,2472.0,147.7563,147.7661,147.6878,147.7073,2472.0
2023-07-07 12:35:00,150.84,150.97,150.83,150.92,3890.0,147.7465,147.8739,147.7367,147.8249,3890.0
2023-07-07 12:40:00,150.91,151.05,150.89,151.01,2308.0,147.8151,147.9522,147.7955,147.913,2308.0
2023-07-07 12:45:00,151.02,151.03,150.99,151.01,894.0,147.9228,147.9326,147.8934,147.913,894.0
2023-07-07 12:50:00,151.03,151.18,151.0,151.18,2306.0,147.9326,148.0795,147.9032,148.0795,2306.0
2023-07-07 12:55:00,151.19,151.28,151.18,151.28,1508.0,148.0893,148.1775,148.0795,148.1775,1508.0
2023-07-07 13:00:00,151.3,151.33,151.27,151.28,3541.0,148.1971,148.2265,148.1677,148.1775,3541.0
2023-07-07 13:05:00,151.27,151.27,151.24,151.24,500.0,148.1677,148.1677,148.1383,148.1383,500.0
2023-07-07 13:10:00,151.23,151.32,151.23,151.31,1864.0,148.1285,148.2167,148.1285,148.2069,1864.0
2023-07-07 13:15:00,151.31,151.36,151.3,151.3,2603.0,148.2069,148.2559,148.1971,148.1971,2603.0
2023-07-07 13:20:00,151.29,151.39,151.29,151.31,1680.0,148.1873,148.2852,148.1873,148.2069,1680.0
2023-07-07 13:25:00,151.32,151.33,151.24,151.24,1154.0,148.2167,148.2265,148.1383,148.1383,1154.0
2023-07-07 13:30:00,151.23,151.25,151.21,151.22,1537.0,148.1285,148.1481,148.1089,148.1187,1537.0
2023-07-07 13:35:00,151.15,151.16,151.04,151.09,7575.0,148.0502,148.06,147.9424,147.9914,7575.0
2023-07-07 13:40:00,151.14,151.14,151.07,151.07,1325.0,148.0404,148.0404,147.9718,147.9718,1325.0
2023-07-07 13:45:00,151.09,151.09,151.05,151.06,1031.0,147.9914,147.9914,147.9522,147.962,1031.0
2023-07-07 13:50:00,151.04,151.04,150.86,150.88,2105.0,147.9424,147.9424,147.7661,147.7857,2105.0
2023-07-07 13:55:00,150.89,150.95,150.83,150.84,2111.0,147.7955,147.8543,147.7367,147.7465,2111.0
2023-07-07 14:00:00,150.91,150.91,150.85,150.87,1446.0,147.8151,147.8151,147.7563,147.7759,1446.0
2023-07-07 14:05:00,150.9,150.95,150.88,150.89,1525.0,147.8053,147.8543,147.7857,147.7955,1525.0
2023-07-07 14:10:00,150.91,150.96,150.87,150.96,1425.0,147.8151,147.8641,147.7759,147.8641,1425.0
2023-07-07 14:15:00,150.93,150.95,150.92,150.94,3609.0,147.8347,147.8543,147.8249,147.8445,3609.0
2023-07-07 14:20:00,150.94,150.95,150.85,150.88,6224.0,147.8445,147.8543,147.7563,147.7857,6224.0
2023-07-07 14:25:00,150.87,150.9,150.86,150.9,929.0,147.7759,147.8053,147.7661,147.8053,929.0
2023-07-07 14:30:00,150.91,150.91,150.71,150.71,1088.0,147.8151,147.8151,147.6192,147.6192,1088.0
2023-07-07 14:35:00,150.74,150.77,150.73,150.74,1652.0,147.6486,147.678,147.6388,147.6486,1652.0
2023-07-07 14:40:00,150.78,150.88,150.78,150.82,2136.0,147.6878,147.7857,147.6878,147.7269,2136.0
2023-07-07 14:45:00,150.78,150.82,150.76,150.77,2541.0,147.6878,147.7269,147.6682,147.678,2541.0
2023-07-07 14:50:00,150.77,150.77,150.74,150.76,1736.0,147.678,147.678,147.6486,147.6682,1736.0
2023-07-07 14:55:00,150.75,150.75,150.72,150.73,2789.0,147.6584,147.6584,147.629,147.6388,2789.0
2023-07-07 15:00:00,150.77,150.82,150.74,150.76,3435.0,147.678,147.7269,147.6486,147.6682,3435.0
2023-07-07 15:05:00,150.78,150.78,150.73,150.75,1473.0,147.6878,147.6878,147.6388,147.6584,1473.0
2023-07-07 15:10:00,150.76,150.77,150.64,150.64,2893.0,147.6682,147.678,147.5506,147.5506,2893.0
2023-07-07 15:15:00,150.67,150.69,150.49,150.54,2754.0,147.58,147.5996,147.4037,147.4527,2754.0
2023-07-07 15:20:00,150.52,150.55,150.5,150.51,1132.0,147.4331,147.4625,147.4135,147.4233,1132.0
2023-07-07 15:25:00,150.54,150.55,150.46,150.49,2931.0,147.4527,147.4625,147.3743,147.4037,2931.0
2023-07-07 15:30:00,150.47,150.61,150.47,150.59,3350.0,147.3841,147.5212,147.3841,147.5016,3350.0
2023-07-07 15:35:00,150.57,150.57,150.36,150.41,3270.0,147.4821,147.4821,147.2764,147.3253,3270.0
2023-07-07 15:40:00,150.42,150.43,150.35,150.43,4763.0,147.3351,147.3449,147.2666,147.3449,4763.0
2023-07-07 15:45:00,150.36,150.45,150.3,150.37,6771.0,147.2764,147.3645,147.2176,147.2862,6771.0
2023-07-07 15:50:00,150.33,150.39,150.23,150.31,10664.0,147.247,147.3057,147.149,147.2274,10664.0
2023-07-07 15:55:00,150.31,150.39,150.17,150.34,33981.0,147.2274,147.3057,147.0903,147.2568,33981.0
2023-07-10 09:30:00,150.64,151.16,150.56,151.16,13593.0,147.5506,148.06,147.4723,148.06,13593.0
2023-07-10 09:35:00,151.42,151.72,151.33,151.5,2400.0,148.3146,148.6085,148.2265,148.393,2400.0
2023-07-10 09:40:00,151.55,151.85,151.55,151.79,2922.0,148.442,148.7358,148.442,148.677,2922.0
2023-07-10 09:45:00,151.62,151.77,151.54,151.77,5938.0,148.5105,148.6574,148.4322,148.6574,5938.0
2023-07-10 09:50:00,151.68,151.97,151.67,151.9,5650.0,148.5693,148.8533,148.5595,148.7848,5650.0
2023-07-10 09:55:00,151.97,152.14,151.92,152.08,3374.0,148.8533,149.0199,148.8044,148.9611,3374.0
2023-07-10 10:00:00,152.05,152.06,151.79,151.8,1794.0,148.9317,148.9415,148.677,148.6868,1794.0
2023-07-10 10:05:00,151.75,151.76,151.41,151.42,2699.0,148.6379,148.6477,148.3048,148.3146,2699.0
2023-07-10 10:10:00,151.41,151.44,151.31,151.39,4487.0,148.3048,148.3342,148.2069,148.2852,4487.0
2023-07-10 10:15:00,151.34,151.46,151.31,151.32,4149.0,148.2363,148.3538,148.2069,148.2167,4149.0
2023-07-10 10:20:00,151.26,151.26,151.09,151.09,809.0,148.1579,148.1579,147.9914,147.9914,809.0
2023-07-10 10:25:00,151.11,151.15,150.94,150.95,1317.0,148.011,148.0502,147.8445,147.8543,1317.0
2023-07-10 10:30:00,150.94,151.04,150.93,151.04,2134.0,147.8445,147.9424,147.8347,147.9424,2134.0
2023-07-10 10:35:00,150.87,150.87,150.74,150.82,1358.0,147.7759,147.7759,147.6486,147.7269,1358.0
2023-07-10 10:40:00,150.86,150.86,150.73,150.73,4057.0,147.7661,147.7661,147.6388,147.6388,4057.0
2023-07-10 10:45:00,150.7,150.7,150.55,150.6,3120.0,147.6094,147.6094,147.4625,147.5114,3120.0
2023-07-10 10:50:00,150.64,150.73,150.62,150.62,1384.0,147.5506,147.6388,147.531,147.531,1384.0
2023-07-10 10:55:00,150.59,150.64,150.51,150.55,966.0,147.5016,147.5506,147.4233,147.4625,966.0
2023-07-10 11:00:00,150.57,150.6,150.32,150.38,2766.0,147.4821,147.5114,147.2372,147.296,2766.0
2023-07-10 11:05:00,150.31,150.34,150.21,150.23,8348.0,147.2274,147.2568,147.1294,147.149,8348.0
2023-07-10 11:10:00,150.23,150.29,150.2,150.21,5440.0,147.149,147.2078,147.1196,147.1294,5440.0
2023-07-10 11:15:00,150.18,150.3,150.13,150.3,1603.0,147.1001,147.2176,147.0511,147.2176,1603.0
2023-07-10 11:20:00,150.3,150.39,150.28,150.34,1316.0,147.2176,147.3057,147.198,147.2568,1316.0
2023-07-10 11:25:00,150.33,150.39,150.27,150.32,2533.0,147.247,147.3057,147.1882,147.2372,2533.0
2023-07-10 11:30:00,150.33,150.5,150.31,150.48,2882.0,147.247,147.4135,147.2274,147.3939,2882.0
2023-07-10 11:35:00,150.46,150.52,150.33,150.34,2410.0,147.3743,147.4331,147.247,147.2568,2410.0
2023-07-10 11:40:00,150.32,150.34,150.25,150.32,6753.0,147.2372,147.2568,147.1686,147.2372,6753.0
2023-07-10 11:45:00,150.29,150.33,150.25,150.29,2268.0,147.2078,147.247,147.1686,147.2078,2268.0
2023-07-10 11:50:00,150.27,150.44,150.27,150.42,7978.0,147.1882,147.3547,147.1882,147.3351,7978.0
2023-07-10 11:55:00,150.46,150.53,150.42,150.48,2571.0,147.3743,147.4429,147.3351,147.3939,2571.0
2023-07-10 12:00:00,150.53,150.56,150.37,150.5,3779.0,147.4429,147.4723,147.2862,147.4135,3779.0
2023-07-10 12:05:00,150.52,150.52,150.39,150.42,1803.0,147.4331,147.4331,147.3057,147.3351,1803.0
2023-07-10 12:10:00,150.44,150.55,150.42,150.47,2141.0,147.3547,147.4625,147.3351,147.3841,2141.0
2023-07-10 12:15:00,150.47,150.56,150.44,150.56,3590.0,147.3841,147.4723,147.3547,147.4723,3590.0
2023-07-10 12:20:00,150.54,150.59,150.52,150.59,3476.0,147.4527,147.5016,147.4331,147.5016,3476.0
2023-07-10 12:25:00,150.64,150.66,150.61,150.64,2115.0,147.5506,147.5702,147.5212,147.5506,2115.0
2023-07-10 12:30:00,150.62,150.76,150.62,150.68,2843.0,147.531,147.6682,147.531,147.5898,2843.0
2023-07-10 12:35:00,150.69,150.7,150.64,150.64,1300.0,147.5996,147.6094,147.5506,147.5506,1300.0
2023-07-10 12:40:00,150.66,150.69,150.62,150.69,1812.0,147.5702,147.5996,147.531,147.5996,1812.0
2023-07-10 12:45:00,150.71,150.76,150.68,150.71,2271.0,147.6192,147.6682,147.5898,147.6192,2271.0
2023-07-10 12:50:00,150.71,150.73,150.61,150.67,1511.0,147.6192,147.6388,147.5212,147.58,1511.0
2023-07-10 12:55:00,150.67,150.67,150.6,150.61,800.0,147.58,147.58,147.5114,147.5212,800.0
2023-07-10 13:00:00,150.62,150.65,150.6,150.62,1925.0,147.531,147.5604,147.5114,147.531,1925.0
2023-07-10 13:05:00,150.6,150.61,150.5,150.54,3070.0,147.5114,147.5212,147.4135,147.4527,3070.0
2023-07-10 13:10:00,150.56,150.6,150.55,150.58,2420.0,147.4723,147.5114,147.4625,147.4919,2420.0
2023-07-10 13:15:00,150.56,150.69,150.56,150.64,3938.0,147.4723,147.5996,147.4723,147.5506,3938.0
2023-07-10 13:20:00,150.66,150.69,150.46,150.56,9485.0,147.5702,147.5996,147.3743,147.4723,9485.0
2023-07-10 13:25:00,150.47,150.64,150.41,150.61,14924.0,147.3841,147.5506,147.3253,147.5212,14924.0
2023-07-10 13:30:00,150.63,150.85,150.63,150.81,3336.0,147.5408,147.7563,147.5408,147.7171,3336.0
2023-07-10 13:35:00,150.84,150.88,150.79,150.81,3757.0,147.7465,147.7857,147.6975,147.7171,3757.0
2023-07-10 13:40:00,150.82,150.88,150.8,150.88,3010.0,147.7269,147.7857,147.7073,147.7857,3010.0
2023-07-10 13:45:00,150.89,150.9,150.81,150.81,2194.0,147.7955,147.8053,147.7171,147.7171,2194.0
2023-07-10 13:50:00,150.8,150.83,150.73,150.77,2818.0,147.7073,147.7367,147.6388,147.678,2818.0
2023-07-10 13:55:00,150.73,150.74,150.72,150.74,1302.0,147.6388,147.6486,147.629,147.6486,1302.0
2023-07-10 14:00:00,150.75,150.76,150.61,150.63,2121.0,147.6584,147.6682,147.5212,147.5408,2121.0
2023-07-10 14:05:00,150.62,150.62,150.53,150.56,2552.0,147.531,147.531,147.4429,147.4723,2552.0
2023-07-10 14:10:00,150.56,150.68,150.56,150.68,14582.0,147.4723,147.5898,147.4723,147.5898,14582.0
2023-07-10 14:15:00,150.69,150.74,150.67,150.71,1885.0,147.5996,147.6486,147.58,147.6192,1885.0
2023-07-10 14:20:00,150.74,150.74,150.54,150.55,4545.0,147.6486,147.6486,147.4527,147.4625,4545.0
2023-07-10 14:25:00,150.53,150.62,150.46,150.59,6612.0,147.4429,147.531,147.3743,147.5016,6612.0
2023-07-10 14:30:00,150.59,150.61,150.4,150.48,33715.0,147.5016,147.5212,147.3155,147.3939,33715.0
2023-07-10 14:35:00,150.48,150.5,150.41,150.5,9357.0,147.3939,147.4135,147.3253,147.4135,9357.0
2023-07-10 14:40:00,150.49,150.57,150.45,150.55,3397.0,147.4037,147.4821,147.3645,147.4625,3397.0
2023-07-10 14:45:00,150.53,150.75,150.53,150.66,17987.0,147.4429,147.6584,147.4429,147.5702,17987.0
2023-07-10 14:50:00,150.68,150.71,150.62,150.67,3392.0,147.5898,147.6192,147.531,147.58,3392.0
2023-07-10 14:55:00,150.68,150.82,150.68,150.79,2451.0,147.5898,147.7269,147.5898,147.6975,2451.0
2023-07-10 15:00:00,150.8,150.81,150.71,150.72,3882.0,147.7073,147.7171,147.6192,147.629,3882.0
2023-07-10 15:05:00,150.76,150.78,150.66,150.69,2983.0,147.6682,147.6878,147.5702,147.5996,2983.0
2023-07-10 15:10:00,150.68,150.71,150.68,150.71,2199.0,147.5898,147.6192,147.5898,147.6192,2199.0
2023-07-10 15:15:00,150.75,150.78,150.68,150.69,3271.0,147.6584,147.6878,147.5898,147.5996,3271.0
2023-07-10 15:20:00,150.68,150.79,150.68,150.78,2703.0,147.5898,147.6975,147.5898,147.6878,2703.0
2023-07-10 15:25:00,150.78,150.82,150.76,150.76,5446.0,147.6878,147.7269,147.6682,147.6682,5446.0
2023-07-10 15:30:00,150.76,150.79,150.71,150.71,5810.0,147.6682,147.6975,147.6192,147.6192,5810.0
2023-07-10 15:35:00,150.71,150.79,150.67,150.78,9871.0,147.6192,147.6975,147.58,147.6878,9871.0
2023-07-10 15:40:00,150.8,150.88,150.8,150.81,6875.0,147.7073,147.7857,147.7073,147.7171,6875.0
2023-07-10 15:45:00,150.8,150.84,150.67,150.69,20202.0,147.7073,147.7465,147.58,147.5996,20202.0
2023-07-10 15:50:00,150.64,150.75,150.55,150.67,37037.0,147.5506,147.6584,147.4625,147.58,37037.0
2023-07-10 15:55:00,150.68,150.9,150.67,150.9,46439.0,147.5898,147.8053,147.58,147.8053,46439.0
2023-07-11 09:30:00,150.87,151.0,150.31,150.74,13807.0,147.7759,147.9032,147.2274,147.6486,13807.0
2023-07-11 09:35:00,150.87,151.09,150.59,150.59,12677.0,147.7759,147.9914,147.5016,147.5016,12677.0
2023-07-11 09:40:00,150.67,151.41,150.64,150.94,27460.0,147.58,148.3048,147.5506,147.8445,27460.0
2023-07-11 09:45:00,150.93,151.12,150.78,151.11,25238.0,147.8347,148.0208,147.6878,148.011,25238.0
2023-07-11 09:50:00,151.16,151.22,150.66,150.69,5656.0,148.06,148.1187,147.5702,147.5996,5656.0
2023-07-11 09:55:00,150.68,151.01,150.63,150.98,7875.0,147.5898,147.913,147.5408,147.8836,7875.0
2023-07-11 10:00:00,150.94,150.95,150.68,150.79,3323.0,147.8445,147.8543,147.5898,147.6975,3323.0
2023-07-11 10:05:00,150.69,150.69,150.14,150.14,6602.0,147.5996,147.5996,147.0609,147.0609,6602.0
2023-07-11 10:10:00,150.09,150.1,149.32,149.5,34437.0,147.0119,147.0217,146.2577,146.434,34437.0
2023-07-11 10:15:00,149.49,149.63,148.66,148.71,46695.0,146.4242,146.5613,145.6112,145.6602,46695.0
2023-07-11 10:20:00,148.7,149.09,148.06,148.22,15513.0,145.6504,146.0324,145.0235,145.1803,15513.0
2023-07-11 10:25:00,148.17,148.4,148.09,148.31,11504.0,145.1313,145.3566,145.0529,145.2684,11504.0
2023-07-11 10:30:00,148.39,148.63,148.2,148.38,11455.0,145.3468,145.5818,145.1607,145.337,11455.0
2023-07-11 10:35:00,148.48,148.48,148.21,148.31,6810.0,145.4349,145.4349,145.1705,145.2684,6810.0
2023-07-11 10:40:00,148.37,148.89,148.37,148.89,5057.0,145.3272,145.8365,145.3272,145.8365,5057.0
2023-07-11 10:45:00,148.95,149.07,148.86,149.01,5645.0,145.8953,146.0128,145.8071,145.9541,5645.0
2023-07-11 10:50:00,148.99,149.05,148.9,148.9,4525.0,145.9345,145.9932,145.8463,145.8463,4525.0
2023-07-11 10:55:00,149.0,149.21,149.0,149.09,5018.0,145.9443,146.1499,145.9443,146.0324,5018.0
2023-07-11 11:00:00,149.1,149.27,149.08,149.08,3950.0,146.0422,146.2087,146.0226,146.0226,3950.0
2023-07-11 11:05:00,149.1,149.33,149.1,149.31,4556.0,146.0422,146.2675,146.0422,146.2479,4556.0
2023-07-11 11:10:00,149.33,149.52,149.33,149.48,2968.0,146.2675,146.4536,146.2675,146.4144,2968.0
2023-07-11 11:15:00,149.6,149.79,149.6,149.64,4231.0,146.532,146.7181,146.532,146.5711,4231.0
2023-07-11 11:20:00,149.74,149.87,149.67,149.78,6608.0,146.6691,146.7964,146.6005,146.7083,6608.0
2023-07-11 11:25:00,149.8,149.91,149.8,149.82,4041.0,146.7278,146.8356,146.7278,146.7474,4041.0
2023-07-11 11:30:00,149.78,149.91,149.78,149.82,1684.0,146.7083,146.8356,146.7083,146.7474,1684.0
2023-07-11 11:35:00,149.79,150.02,149.73,149.98,2569.0,146.7181,146.9433,146.6593,146.9042,2569.0
2023-07-11 11:40:00,149.92,150.07,149.92,150.0,15196.0,146.8454,146.9923,146.8454,146.9237,15196.0
2023-07-11 11:45:00,150.03,150.09,149.93,150.09,5576.0,146.9531,147.0119,146.8552,147.0119,5576.0
2023-07-11 11:50:00,150.12,150.16,150.06,150.08,5459.0,147.0413,147.0805,146.9825,147.0021,5459.0
2023-07-11 11:55:00,150.09,150.18,150.06,150.18,2238.0,147.0119,147.1001,146.9825,147.1001,2238.0
2023-07-11 12:00:00,150.25,150.29,150.06,150.11,3119.0,147.1686,147.2078,146.9825,147.0315,3119.0
2023-07-11 12:05:00,150.1,150.1,149.85,149.87,7071.0,147.0217,147.0217,146.7768,146.7964,7071.0
2023-07-11 12:10:00,149.86,149.92,149.85,149.92,700.0,146.7866,146.8454,146.7768,146.8454,700.0
2023-07-11 12:15:00,149.97,149.98,149.83,149.83,2837.0,146.8944,146.9042,146.7572,146.7572,2837.0
2023-07-11 12:20:00,149.76,149.78,149.62,149.62,836.0,146.6887,146.7083,146.5515,146.5515,836.0
2023-07-11 12:25:00,149.64,149.67,149.46,149.53,8559.0,146.5711,146.6005,146.3948,146.4634,8559.0
2023-07-11 12:30:00,149.49,149.57,149.45,149.52,13566.0,146.4242,146.5026,146.385,146.4536,13566.0
2023-07-11 12:35:00,149.52,149.62,149.42,149.6,7509.0,146.4536,146.5515,146.3556,146.532,7509.0
2023-07-11 12:40:00,149.65,149.72,149.62,149.62,4580.0,146.5809,146.6495,146.5515,146.5515,4580.0
2023-07-11 12:45:00,149.65,149.73,149.64,149.72,3387.0,146.5809,146.6593,146.5711,146.6495,3387.0
2023-07-11 12:50:00,149.75,149.79,149.65,149.67,4683.0,146.6789,146.7181,146.5809,146.6005,4683.0
2023-07-11 12:55:00,149.68,149.72,149.62,149.62,2088.0,146.6103,146.6495,146.5515,146.5515,2088.0
2023-07-11 13:00:00,149.63,149.63,149.44,149.44,5508.0,146.5613,146.5613,146.3752,146.3752,5508.0
2023-07-11 13:05:00,149.41,149.42,149.3,149.34,3102.0,146.3458,146.3556,146.2381,146.2773,3102.0
2023-07-11 13:10:00,149.34,149.38,149.21,149.38,3897.0,146.2773,146.3165,146.1499,146.3165,3897.0
2023-07-11 13:15:00,149.38,149.39,149.29,149.32,2588.0,146.3165,146.3263,146.2283,146.2577,2588.0
2023-07-11 13:20:00,149.31,149.43,149.3,149.37,4641.0,146.2479,146.3654,146.2381,146.3067,4641.0
2023-07-11 13:25:00,149.4,149.4,149.31,149.32,1875.0,146.3361,146.3361,146.2479,146.2577,1875.0
2023-07-11 13:30:00,149.35,149.37,149.16,149.16,2772.0,146.2871,146.3067,146.101,146.101,2772.0
2023-07-11 13:35:00,149.2,149.33,149.18,149.33,2206.0,146.1402,146.2675,146.1206,146.2675,2206.0
2023-07-11 13:40:00,149.36,149.46,149.34,149.4,4489.0,146.2969,146.3948,146.2773,146.3361,4489.0
2023-07-11 13:45:00,149.39,149.43,149.34,149.4,4976.0,146.3263,146.3654,146.2773,146.3361,4976.0
2023-07-11 13:50:00,149.38,149.41,149.26,149.26,2213.0,146.3165,146.3458,146.1989,146.1989,2213.0
2023-07-11 13:55:00,149.25,149.34,149.22,149.3,3272.0,146.1891,146.2773,146.1597,146.2381,3272.0
2023-07-11 14:00:00,149.32,149.36,149.3,149.3,2917.0,146.2577,146.2969,146.2381,146.2381,2917.0
2023-07-11 14:05:00,149.26,149.38,149.26,149.38,13350.0,146.1989,146.3165,146.1989,146.3165,13350.0
2023-07-11 14:10:00,149.33,149.33,149.19,149.21,2754.0,146.2675,146.2675,146.1304,146.1499,2754.0
2023-07-11 14:15:00,149.19,149.22,149.14,149.15,5466.0,146.1304,146.1597,146.0814,146.0912,5466.0
2023-07-11 14:20:00,149.13,149.15,149.03,149.05,2900.0,146.0716,146.0912,145.9736,145.9932,2900.0
2023-07-11 14:25:00,149.04,149.07,148.95,149.05,8782.0,145.9834,146.0128,145.8953,145.9932,8782.0
2023-07-11 14:30:00,149.06,149.13,149.05,149.09,7698.0,146.003,146.0716,145.9932,146.0324,7698.0
2023-07-11 14:35:00,149.08,149.09,149.04,149.04,3835.0,146.0226,146.0324,145.9834,145.9834,3835.0
2023-07-11 14:40:00,149.07,149.15,149.06,149.15,4789.0,146.0128,146.0912,146.003,146.0912,4789.0
2023-07-11 14:45:00,149.14,149.19,149.08,149.17,5974.0,146.0814,146.1304,146.0226,146.1108,5974.0
2023-07-11 14:50:00,149.16,149.18,149.14,149.18,6038.0,146.101,146.1206,146.0814,146.1206,6038.0
2023-07-11 14:55:00,149.19,149.27,149.17,149.24,7490.0,146.1304,146.2087,146.1108,146.1793,7490.0
2023-07-11 15:00:00,149.25,149.3,149.16,149.2,4409.0,146.1891,146.2381,146.101,146.1402,4409.0
2023-07-11 15:05:00,149.19,149.22,149.13,149.22,5042.0,146.1304,146.1597,146.0716,146.1597,5042.0
2023-07-11 15:10:00,149.22,149.22,149.13,149.18,10957.0,146.1597,146.1597,146.0716,146.1206,10957.0
2023-07-11 15:15:00,149.19,149.26,149.05,149.26,5323.0,146.1304,146.1989,145.9932,146.1989,5323.0
2023-07-11 15:20:00,149.3,149.49,149.3,149.44,3587.0,146.2381,146.4242,146.2381,146.3752,3587.0
2023-07-11 15:25:00,149.45,149.5,149.36,149.47,6234.0,146.385,146.434,146.2969,146.4046,6234.0
2023-07-11 15:30:00,149.49,149.51,149.41,149.51,7808.0,146.4242,146.4438,146.3458,146.4438,7808.0
2023-07-11 15:35:00,149.5,149.5,149.38,149.44,6377.0,146.434,146.434,146.3165,146.3752,6377.0
2023-07-11 15:40:00,149.45,149.49,149.42,149.48,9027.0,146.385,146.4242,146.3556,146.4144,9027.0
2023-07-11 15:45:00,149.5,149.72,149.4,149.72,16872.0,146.434,146.6495,146.3361,146.6495,16872.0
2023-07-11 15:50:00,149.75,149.79,149.66,149.69,27248.0,146.6789,146.7181,146.5907,146.6201,27248.0
2023-07-11 15:55:00,149.67,149.88,149.66,149.85,52457.0,146.6005,146.8062,146.5907,146.7768,52457.0
2023-07-12 09:30:00,150.99,151.15,150.19,150.19,17397.0,147.8934,148.0502,147.1099,147.1099,17397.0
2023-07-12 09:35:00,150.2,150.2,148.93,149.07,5711.0,147.1196,147.1196,145.8757,146.0128,5711.0
2023-07-12 09:40:00,149.02,149.29,148.93,149.06,7263.0,145.9638,146.2283,145.8757,146.003,7263.0
2023-07-12 09:45:00,149.08,150.1,149.06,150.1,14232.0,146.0226,147.0217,146.003,147.0217,14232.0
2023-07-12 09:50:00,150.0,150.39,149.98,150.24,8087.0,146.9237,147.3057,146.9042,147.1588,8087.0
2023-07-12 09:55:00,150.29,150.38,150.19,150.25,8981.0,147.2078,147.296,147.1099,147.1686,8981.0
2023-07-12 10:00:00,150.2,150.24,150.01,150.01,11210.0,147.1196,147.1588,146.9335,146.9335,11210.0
2023-07-12 10:05:00,150.07,150.22,150.06,150.22,2415.0,146.9923,147.1392,146.9825,147.1392,2415.0
2023-07-12 10:10:00,150.26,150.3,150.14,150.18,3322.0,147.1784,147.2176,147.0609,147.1001,3322.0
2023-07-12 10:15:00,150.22,150.22,150.01,150.05,5339.0,147.1392,147.1392,146.9335,146.9727,5339.0
2023-07-12 10:20:00,149.99,150.05,149.93,149.97,6367.0,146.914,146.9727,146.8552,146.8944,6367.0
2023-07-12 10:25:00,149.95,150.18,149.95,150.14,3646.0,146.8748,147.1001,146.8748,147.0609,3646.0
2023-07-12 10:30:00,150.17,150.49,150.13,150.45,8148.0,147.0903,147.4037,147.0511,147.3645,8148.0
2023-07-12 10:35:00,150.4,150.48,150.34,150.48,5031.0,147.3155,147.3939,147.2568,147.3939,5031.0
2023-07-12 10:40:00,150.53,150.79,150.52,150.62,10679.0,147.4429,147.6975,147.4331,147.531,10679.0
2023-07-12 10:45:00,150.62,150.68,150.45,150.5,7758.0,147.531,147.5898,147.3645,147.4135,7758.0
2023-07-12 10:50:00,150.5,150.62,150.44,150.44,10794.0,147.4135,147.531,147.3547,147.3547,10794.0
2023-07-12 10:55:00,150.39,150.47,150.39,150.43,1976.0,147.3057,147.3841,147.3057,147.3449,1976.0
2023-07-12 11:00:00,150.42,150.42,150.28,150.28,3490.0,147.3351,147.3351,147.198,147.198,3490.0
2023-07-12 11:05:00,150.28,150.29,150.07,150.13,5744.0,147.198,147.2078,146.9923,147.0511,5744.0
2023-07-12 11:10:00,150.14,150.2,150.07,150.14,5726.0,147.0609,147.1196,146.9923,147.0609,5726.0
2023-07-12 11:15:00,150.11,150.25,150.09,150.25,6871.0,147.0315,147.1686,147.0119,147.1686,6871.0
2023-07-12 11:20:00,150.27,150.27,150.1,150.1,4259.0,147.1882,147.1882,147.0217,147.0217,4259.0
2023-07-12 11:25:00,150.1,150.15,149.9,149.92,1230.0,147.0217,147.0707,146.8258,146.8454,1230.0
2023-07-12 11:30:00,149.9,149.97,149.88,149.9,4828.0,146.8258,146.8944,146.8062,146.8258,4828.0
2023-07-12 11:35:00,149.9,150.11,149.9,150.03,5953.0,146.8258,147.0315,146.8258,146.9531,5953.0
2023-07-12 11:40:00,150.03,150.16,149.83,150.06,8145.0,146.9531,147.0805,146.7572,146.9825,8145.0
2023-07-12 11:45:00,150.04,150.09,149.91,149.91,2451.0,146.9629,147.0119,146.8356,146.8356,2451.0
2023-07-12 11:50:00,149.89,149.99,149.85,149.89,4092.0,146.816,146.914,146.7768,146.816,4092.0
2023-07-12 11:55:00,149.85,149.89,149.61,149.7,4371.0,146.7768,146.816,146.5417,146.6299,4371.0
2023-07-12 12:00:00,149.67,149.85,149.63,149.69,6878.0,146.6005,146.7768,146.5613,146.6201,6878.0
2023-07-12 12:05:00,149.75,149.9,149.73,149.75,4588.0,146.6789,146.8258,146.6593,146.6789,4588.0
2023-07-12 12:10:00,149.75,149.88,149.74,149.88,2100.0,146.6789,146.8062,146.6691,146.8062,2100.0
2023-07-12 12:15:00,149.94,149.94,149.76,149.76,5911.0,146.865,146.865,146.6887,146.6887,5911.0
2023-07-12 12:20:00,149.8,149.8,149.66,149.66,2716.0,146.7278,146.7278,146.5907,146.5907,2716.0
2023-07-12 12:25:00,149.65,149.75,149.61,149.62,2276.0,146.5809,146.6789,146.5417,146.5515,2276.0
2023-07-12 12:30:00,149.61,149.66,149.54,149.62,2688.0,146.5417,146.5907,146.4732,146.5515,2688.0
2023-07-12 12:35:00,149.62,149.74,149.62,149.72,4310.0,146.5515,146.6691,146.5515,146.6495,4310.0
2023-07-12 12:40:00,149.73,149.79,149.72,149.75,1760.0,146.6593,146.7181,146.6495,146.6789,1760.0
2023-07-12 12:45:00,149.78,149.82,149.71,149.82,3034.0,146.7083,146.7474,146.6397,146.7474,3034.0
2023-07-12 12:50:00,149.79,149.79,149.69,149.72,2250.0,146.7181,146.7181,146.6201,146.6495,2250.0
2023-07-12 12:55:00,149.76,149.78,149.57,149.58,3273.0,146.6887,146.7083,146.5026,146.5124,3273.0
2023-07-12 13:00:00,149.59,149.68,149.59,149.63,3372.0,146.5222,146.6103,146.5222,146.5613,3372.0
2023-07-12 13:05:00,149.67,149.69,149.61,149.69,4142.0,146.6005,146.6201,146.5417,146.6201,4142.0
2023-07-12 13:10:00,149.72,149.83,149.7,149.73,4869.0,146.6495,146.7572,146.6299,146.6593,4869.0
2023-07-12 13:15:00,149.79,149.83,149.77,149.83,3587.0,146.7181,146.7572,146.6985,146.7572,3587.0
2023-07-12 13:20:00,149.82,149.82,149.71,149.73,4277.0,146.7474,146.7474,146.6397,146.6593,4277.0
2023-07-12 13:25:00,149.71,149.77,149.55,149.57,5056.0,146.6397,146.6985,146.483,146.5026,5056.0
2023-07-12 13:30:00,149.63,149.69,149.61,149.64,3294.0,146.5613,146.6201,146.5417,146.5711,3294.0
2023-07-12 13:35:00,149.65,149.76,149.65,149.65,2768.0,146.5809,146.6887,146.5809,146.5809,2768.0
2023-07-12 13:40:00,149.63,149.63,149.54,149.55,1938.0,146.5613,146.5613,146.4732,146.483,1938.0
2023-07-12 13:45:00,149.52,149.54,149.45,149.51,4094.0,146.4536,146.4732,146.385,146.4438,4094.0
2023-07-12 13:50:00,149.54,149.54,149.43,149.48,2486.0,146.4732,146.4732,146.3654,146.4144,2486.0
2023-07-12 13:55:00,149.51,149.54,149.44,149.47,5101.0,146.4438,146.4732,146.3752,146.4046,5101.0
2023-07-12 14:00:00,149.49,149.51,149.44,149.51,5410.0,146.4242,146.4438,146.3752,146.4438,5410.0
2023-07-12 14:05:00,149.52,149.84,149.52,149.84,8535.0,146.4536,146.767,146.4536,146.767,8535.0
2023-07-12 14:10:00,149.81,149.97,149.74,149.74,7538.0,146.7376,146.8944,146.6691,146.6691,7538.0
2023-07-12 14:15:00,149.75,149.76,149.64,149.65,4241.0,146.6789,146.6887,146.5711,146.5809,4241.0
2023-07-12 14:20:00,149.64,149.72,149.6,149.72,32825.0,146.5711,146.6495,146.532,146.6495,32825.0
2023-07-12 14:25:00,149.72,149.78,149.65,149.72,3595.0,146.6495,146.7083,146.5809,146.6495,3595.0
2023-07-12 14:30:00,149.72,149.73,149.58,149.59,3743.0,146.6495,146.6593,146.5124,146.5222,3743.0
2023-07-12 14:35:00,149.59,149.67,149.59,149.65,2364.0,146.5222,146.6005,146.5222,146.5809,2364.0
2023-07-12 14:40:00,149.62,149.62,149.54,149.62,3035.0,146.5515,146.5515,146.4732,146.5515,3035.0
2023-07-12 14:45:00,149.6,149.63,149.53,149.53,3808.0,146.532,146.5613,146.4634,146.4634,3808.0
2023-07-12 14:50:00,149.53,149.54,149.49,149.52,3086.0,146.4634,146.4732,146.4242,146.4536,3086.0
2023-07-12 14:55:00,149.52,149.56,149.5,149.5,2848.0,146.4536,146.4928,146.434,146.434,2848.0
2023-07-12 15:00:00,149.53,149.53,149.41,149.42,4858.0,146.4634,146.4634,146.3458,146.3556,4858.0
2023-07-12 15:05:00,149.45,149.47,149.36,149.36,4399.0,146.385,146.4046,146.2969,146.2969,4399.0
2023-07-12 15:10:00,149.33,149.33,149.23,149.25,3663.0,146.2675,146.2675,146.1695,146.1891,3663.0
2023-07-12 15:15:00,149.25,149.33,149.25,149.28,4795.0,146.1891,146.2675,146.1891,146.2185,4795.0
2023-07-12 15:20:00,149.28,149.28,149.16,149.17,2843.0,146.2185,146.2185,146.101,146.1108,2843.0
2023-07-12 15:25:00,149.15,149.2,149.12,149.19,4862.0,146.0912,146.1402,146.0618,146.1304,4862.0
2023-07-12 15:30:00,149.21,149.3,149.2,149.3,5292.0,146.1499,146.2381,146.1402,146.2381,5292.0
2023-07-12 15:35:00,149.31,149.36,149.27,149.32,7101.0,146.2479,146.2969,146.2087,146.2577,7101.0
2023-07-12 15:40:00,149.3,149.42,149.2,149.33,20437.0,146.2381,146.3556,146.1402,146.2675,20437.0
2023-07-12 15:45:00,149.38,149.45,149.27,149.34,9804.0,146.3165,146.385,146.2087,146.2773,9804.0
2023-07-12 15:50:00,149.31,149.32,149.16,149.22,18195.0,146.2479,146.2577,146.101,146.1597,18195.0
2023-07-12 15:55:00,149.23,149.23,149.05,149.19,37576.0,146.1695,146.1695,145.9932,146.1304,37576.0
2023-07-13 09:30:00,149.1,149.5,149.02,149.03,9582.0,146.0422,146.434,145.9638,145.9736,9582.0
2023-07-13 09:35:00,149.09,149.53,149.09,149.41,1474.0,146.0324,146.4634,146.0324,146.3458,1474.0
2023-07-13 09:40:00,149.5,149.68,149.4,149.54,3264.0,146.434,146.6103,146.3361,146.4732,3264.0
2023-07-13 09:45:00,149.53,149.58,148.93,148.96,3054.0,146.4634,146.5124,145.8757,145.9051,3054.0
2023-07-13 09:50:00,148.98,149.02,148.77,148.86,1500.0,145.9247,145.9638,145.719,145.8071,1500.0
2023-07-13 09:55:00,148.95,148.95,148.49,148.66,1000.0,145.8953,145.8953,145.4447,145.6112,1000.0
2023-07-13 10:00:00,148.77,148.79,148.6,148.6,2630.0,145.719,145.7386,145.5525,145.5525,2630.0
2023-07-13 10:05:00,148.62,148.68,148.58,148.64,5808.0,145.572,145.6308,145.5329,145.5916,5808.0
2023-07-13 10:10:00,148.71,148.99,148.71,148.95,7093.0,145.6602,145.9345,145.6602,145.8953,7093.0
2023-07-13 10:15:00,148.99,149.14,148.99,149.11,2910.0,145.9345,146.0814,145.9345,146.052,2910.0
2023-07-13 10:20:00,149.16,149.3,149.11,149.27,5680.0,146.101,146.2381,146.052,146.2087,5680.0
2023-07-13 10:25:00,149.26,149.3,149.19,149.26,3492.0,146.1989,146.2381,146.1304,146.1989,3492.0
2023-07-13 10:30:00,149.25,149.36,149.22,149.22,3903.0,146.1891,146.2969,146.1597,146.1597,3903.0
2023-07-13 10:35:00,149.26,149.26,148.95,149.03,28819.0,146.1989,146.1989,145.8953,145.9736,28819.0
2023-07-13 10:40:00,149.07,149.25,149.05,149.12,2800.0,146.0128,146.1891,145.9932,146.0618,2800.0
2023-07-13 10:45:00,149.14,149.14,149.02,149.05,3834.0,146.0814,146.0814,145.9638,145.9932,3834.0
2023-07-13 10:50:00,149.05,149.15,149.03,149.08,2540.0,145.9932,146.0912,145.9736,146.0226,2540.0
2023-07-13 10:55:00,149.08,149.15,149.06,149.11,1704.0,146.0226,146.0912,146.003,146.052,1704.0
2023-07-13 11:00:00,149.14,149.19,149.13,149.15,1267.0,146.0814,146.1304,146.0716,146.0912,1267.0
2023-07-13 11:05:00,149.2,149.2,148.98,148.99,2362.0,146.1402,146.1402,145.9247,145.9345,2362.0
2023-07-13 11:10:00,149.01,149.09,148.99,149.06,5223.0,145.9541,146.0324,145.9345,146.003,5223.0
2023-07-13 11:15:00,149.05,149.33,149.03,149.3,4022.0,145.9932,146.2675,145.9736,146.2381,4022.0
2023-07-13 11:20:00,149.32,149.32,149.27,149.32,2790.0,146.2577,146.2577,146.2087,146.2577,2790.0
2023-07-13 11:25:00,149.3,149.42,149.3,149.38,3213.0,146.2381,146.3556,146.2381,146.3165,3213.0
2023-07-13 11:30:00,149.41,149.41,149.32,149.41,1253.0,146.3458,146.3458,146.2577,146.3458,1253.0
2023-07-13 11:35:00,149.41,149.48,149.41,149.41,2324.0,146.3458,146.4144,146.3458,146.3458,2324.0
2023-07-13 11:40:00,149.34,149.34,149.15,149.21,3711.0,146.2773,146.2773,146.0912,146.1499,3711.0
2023-07-13 11:45:00,149.2,149.35,149.2,149.31,2222.0,146.1402,146.2871,146.1402,146.2479,2222.0
2023-07-13 11:50:00,149.28,149.31,149.19,149.23,3258.0,146.2185,146.2479,146.1304,146.1695,3258.0
2023-07-13 11:55:00,149.28,149.31,149.23,149.25,1754.0,146.2185,146.2479,146.1695,146.1891,1754.0
2023-07-13 12:00:00,149.27,149.42,149.24,149.42,2351.0,146.2087,146.3556,146.1793,146.3556,2351.0
2023-07-13 12:05:00,149.47,149.48,149.3,149.3,2169.0,146.4046,146.4144,146.2381,146.2381,2169.0
2023-07-13 12:10:00,149.32,149.37,149.27,149.33,8472.0,146.2577,146.3067,146.2087,146.2675,8472.0
2023-07-13 12:15:00,149.3,149.39,149.3,149.33,1763.0,146.2381,146.3263,146.2381,146.2675,1763.0
2023-07-13 12:20:00,149.34,149.38,149.32,149.37,2357.0,146.2773,146.3165,146.2577,146.3067,2357.0
2023-07-13 12:25:00,149.38,149.47,149.35,149.45,3986.0,146.3165,146.4046,146.2871,146.385,3986.0
2023-07-13 12:30:00,149.45,149.5,149.45,149.5,700.0,146.385,146.434,146.385,146.434,700.0
2023-07-13 12:35:00,149.48,149.48,149.33,149.36,2007.0,146.4144,146.4144,146.2675,146.2969,2007.0
2023-07-13 12:40:00,149.43,149.43,149.36,149.42,3206.0,146.3654,146.3654,146.2969,146.3556,3206.0
2023-07-13 12:45:00,149.42,149.45,149.37,149.37,3475.0,146.3556,146.385,146.3067,146.3067,3475.0
2023-07-13 12:50:00,149.41,149.49,149.4,149.49,2095.0,146.3458,146.4242,146.3361,146.4242,2095.0
2023-07-13 12:55:00,149.47,149.49,149.41,149.45,3423.0,146.4046,146.4242,146.3458,146.385,3423.0
2023-07-13 13:00:00,149.48,149.52,149.41,149.42,1767.0,146.4144,146.4536,146.3458,146.3556,1767.0
2023-07-13 13:05:00,149.43,149.45,149.4,149.43,1906.0,146.3654,146.385,146.3361,146.3654,1906.0
2023-07-13 13:10:00,149.44,149.55,149.41,149.52,2114.0,146.3752,146.483,146.3458,146.4536,2114.0
2023-07-13 13:15:00,149.52,149.54,149.5,149.51,766.0,146.4536,146.4732,146.434,146.4438,766.0
2023-07-13 13:20:00,149.52,149.55,149.42,149.42,4529.0,146.4536,146.483,146.3556,146.3556,4529.0
2023-07-13 13:25:00,149.45,149.47,149.42,149.44,2132.0,146.385,146.4046,146.3556,146.3752,2132.0
2023-07-13 13:30:00,149.48,149.55,149.48,149.55,13200.0,146.4144,146.483,146.4144,146.483,13200.0
2023-07-13 13:35:00,149.61,149.61,149.56,149.6,3062.0,146.5417,146.5417,146.4928,146.532,3062.0
2023-07-13 13:40:00,149.6,149.67,149.58,149.62,2277.0,146.532,146.6005,146.5124,146.5515,2277.0
2023-07-13 13:45:00,149.61,149.61,149.52,149.53,1728.0,146.5417,146.5417,146.4536,146.4634,1728.0
2023-07-13 13:50:00,149.55,149.6,149.5,149.5,2323.0,146.483,146.532,146.434,146.434,2323.0
2023-07-13 13:55:00,149.45,149.5,149.45,149.48,2228.0,146.385,146.434,146.385,146.4144,2228.0
2023-07-13 14:00:00,149.46,149.51,149.42,149.51,2923.0,146.3948,146.4438,146.3556,146.4438,2923.0
2023-07-13 14:05:00,149.51,149.6,149.51,149.6,900.0,146.4438,146.532,146.4438,146.532,900.0
2023-07-13 14:10:00,149.6,149.62,149.57,149.61,2210.0,146.532,146.5515,146.5026,146.5417,2210.0
2023-07-13 14:15:00,149.62,149.71,149.62,149.69,2886.0,146.5515,146.6397,146.5515,146.6201,2886.0
2023-07-13 14:20:00,149.69,149.69,149.59,149.62,8969.0,146.6201,146.6201,146.5222,146.5515,8969.0
2023-07-13 14:25:00,149.62,149.64,149.56,149.63,5706.0,146.5515,146.5711,146.4928,146.5613,5706.0
2023-07-13 14:30:00,149.61,149.61,149.53,149.59,5649.0,146.5417,146.5417,146.4634,146.5222,5649.0
2023-07-13 14:35:00,149.59,149.6,149.55,149.56,3905.0,146.5222,146.532,146.483,146.4928,3905.0
2023-07-13 14:40:00,149.58,149.61,149.56,149.56,4089.0,146.5124,146.5417,146.4928,146.4928,4089.0
2023-07-13 14:45:00,149.58,149.62,149.56,149.62,6627.0,146.5124,146.5515,146.4928,146.5515,6627.0
2023-07-13 14:50:00,149.62,149.67,149.59,149.66,8290.0,146.5515,146.6005,146.5222,146.5907,8290.0
2023-07-13 14:55:00,149.67,149.8,149.67,149.78,4868.0,146.6005,146.7278,146.6005,146.7083,4868.0
2023-07-13 15:00:00,149.78,149.88,149.78,149.88,3961.0,146.7083,146.8062,146.7083,146.8062,3961.0
2023-07-13 15:05:00,149.9,149.92,149.82,149.83,8880.0,146.8258,146.8454,146.7474,146.7572,8880.0
2023-07-13 15:10:00,149.84,149.85,149.78,149.78,5585.0,146.767,146.7768,146.7083,146.7083,5585.0
2023-07-13 15:15:00,149.79,149.8,149.74,149.8,9789.0,146.7181,146.7278,146.6691,146.7278,9789.0
2023-07-13 15:20:00,149.8,149.88,149.79,149.85,7223.0,146.7278,146.8062,146.7181,146.7768,7223.0
2023-07-13 15:25:00,149.83,149.86,149.82,149.84,7792.0,146.7572,146.7866,146.7474,146.767,7792.0
2023-07-13 15:30:00,149.85,149.89,149.74,149.77,22472.0,146.7768,146.816,146.6691,146.6985,22472.0
2023-07-13 15:35:00,149.76,149.8,149.67,149.8,13383.0,146.6887,146.7278,146.6005,146.7278,13383.0
2023-07-13 15:40:00,149.8,149.83,149.67,149.72,24323.0,146.7278,146.7572,146.6005,146.6495,24323.0
2023-07-13 15:45:00,149.72,149.78,149.63,149.68,79779.0,146.6495,146.7083,146.5613,146.6103,79779.0
2023-07-13 15:50:00,149.67,149.71,149.54,149.59,45667.0,146.6005,146.6397,146.4732,146.5222,45667.0
2023-07-13 15:55:00,149.59,149.74,149.56,149.59,92178.0,146.5222,146.6691,146.4928,146.5222,92178.0
2023-07-14 09:30:00,149.58,149.58,148.92,148.93,15894.0,146.5124,146.5124,145.8659,145.8757,15894.0
2023-07-14 09:35:00,149.05,149.25,148.94,149.13,3610.0,145.9932,146.1891,145.8855,146.0716,3610.0
2023-07-14 09:40:00,149.1,149.1,148.83,149.0,7197.0,146.0422,146.0422,145.7777,145.9443,7197.0
2023-07-14 09:45:00,148.92,149.0,148.83,148.83,3222.0,145.8659,145.9443,145.7777,145.7777,3222.0
2023-07-14 09:50:00,148.81,149.11,148.81,149.09,9351.0,145.7582,146.052,145.7582,146.0324,9351.0
2023-07-14 09:55:00,149.14,149.43,149.14,149.4,1686.0,146.0814,146.3654,146.0814,146.3361,1686.0
2023-07-14 10:00:00,149.23,149.23,148.92,148.98,2150.0,146.1695,146.1695,145.8659,145.9247,2150.0
2023-07-14 10:05:00,148.95,149.12,148.94,149.01,2496.0,145.8953,146.0618,145.8855,145.9541,2496.0
2023-07-14 10:10:00,149.03,149.11,148.97,149.08,3017.0,145.9736,146.052,145.9149,146.0226,3017.0
2023-07-14 10:15:00,149.13,149.15,149.0,149.0,4537.0,146.0716,146.0912,145.9443,145.9443,4537.0
2023-07-14 10:20:00,149.02,149.31,149.02,149.2,15240.0,145.9638,146.2479,145.9638,146.1402,15240.0
2023-07-14 10:25:00,149.19,149.23,149.01,149.05,3632.0,146.1304,146.1695,145.9541,145.9932,3632.0
2023-07-14 10:30:00,149.09,149.25,149.04,149.25,2376.0,146.0324,146.1891,145.9834,146.1891,2376.0
2023-07-14 10:35:00,149.27,149.45,149.27,149.38,1447.0,146.2087,146.385,146.2087,146.3165,1447.0
2023-07-14 10:40:00,149.35,149.61,149.23,149.54,1925.0,146.2871,146.5417,146.1695,146.4732,1925.0
2023-07-14 10:45:00,149.52,149.74,149.47,149.71,2292.0,146.4536,146.6691,146.4046,146.6397,2292.0
2023-07-14 10:50:00,149.75,149.76,149.45,149.5,2570.0,146.6789,146.6887,146.385,146.434,2570.0
2023-07-14 10:55:00,149.45,149.7,149.45,149.61,2910.0,146.385,146.6299,146.385,146.5417,2910.0
2023-07-14 11:00:00,149.61,149.62,149.43,149.43,8355.0,146.5417,146.5515,146.3654,146.3654,8355.0
2023-07-14 11:05:00,149.39,149.55,149.39,149.53,5716.0,146.3263,146.483,146.3263,146.4634,5716.0
2023-07-14 11:10:00,149.5,149.56,149.41,149.54,6476.0,146.434,146.4928,146.3458,146.4732,6476.0
2023-07-14 11:15:00,149.52,149.57,149.5,149.56,4356.0,146.4536,146.5026,146.434,146.4928,4356.0
2023-07-14 11:20:00,149.6,149.67,149.56,149.56,1585.0,146.532,146.6005,146.4928,146.4928,1585.0
2023-07-14 11:25:00,149.6,149.61,149.5,149.53,1851.0,146.532,146.5417,146.434,146.4634,1851.0
2023-07-14 11:30:00,149.54,149.65,149.54,149.62,3188.0,146.4732,146.5809,146.4732,146.5515,3188.0
2023-07-14 11:35:00,149.61,149.61,149.51,149.56,600.0,146.5417,146.5417,146.4438,146.4928,600.0
2023-07-14 11:40:00,149.57,149.57,149.46,149.47,1204.0,146.5026,146.5026,146.3948,146.4046,1204.0
2023-07-14 11:45:00,149.33,149.36,149.32,149.36,300.0,146.2675,146.2969,146.2577,146.2969,300.0
2023-07-14 11:50:00,149.37,149.37,149.29,149.32,1547.0,146.3067,146.3067,146.2283,146.2577,1547.0
2023-07-14 11:55:00,149.44,149.44,149.34,149.38,901.0,146.3752,146.3752,146.2773,146.3165,901.0
2023-07-14 12:00:00,149.39,149.43,149.37,149.37,1319.0,146.3263,146.3654,146.3067,146.3067,1319.0
2023-07-14 12:05:00,149.45,149.45,149.33,149.34,1742.0,146.385,146.385,146.2675,146.2773,1742.0
2023-07-14 12:10:00,149.35,149.35,149.17,149.31,2300.0,146.2871,146.2871,146.1108,146.2479,2300.0
2023-07-14 12:15:00,149.3,149.3,149.21,149.23,1078.0,146.2381,146.2381,146.1499,146.1695,1078.0
2023-07-14 12:20:00,149.28,149.34,149.28,149.34,1105.0,146.2185,146.2773,146.2185,146.2773,1105.0
2023-07-14 12:25:00,149.3,149.3,149.18,149.19,1095.0,146.2381,146.2381,146.1206,146.1304,1095.0
2023-07-14 12:30:00,149.18,149.25,149.18,149.25,951.0,146.1206,146.1891,146.1206,146.1891,951.0
2023-07-14 12:35:00,149.22,149.34,149.22,149.32,1081.0,146.1597,146.2773,146.1597,146.2577,1081.0
2023-07-14 12:40:00,149.28,149.34,149.28,149.3,1002.0,146.2185,146.2773,146.2185,146.2381,1002.0
2023-07-14 12:45:00,149.29,149.39,149.29,149.35,1280.0,146.2283,146.3263,146.2283,146.2871,1280.0
2023-07-14 12:50:00,149.36,149.37,149.29,149.37,1906.0,146.2969,146.3067,146.2283,146.3067,1906.0
2023-07-14 12:55:00,149.39,149.57,149.39,149.57,2806.0,146.3263,146.5026,146.3263,146.5026,2806.0
2023-07-14 13:00:00,149.59,149.59,149.56,149.56,651.0,146.5222,146.5222,146.4928,146.4928,651.0
2023-07-14 13:05:00,149.61,149.63,149.6,149.63,1221.0,146.5417,146.5613,146.532,146.5613,1221.0
2023-07-14 13:10:00,149.66,149.68,149.63,149.63,2167.0,146.5907,146.6103,146.5613,146.5613,2167.0
2023-07-14 13:15:00,149.66,149.71,149.66,149.71,435.0,146.5907,146.6397,146.5907,146.6397,435.0
2023-07-14 13:20:00,149.73,149.74,149.67,149.71,3825.0,146.6593,146.6691,146.6005,146.6397,3825.0
2023-07-14 13:25:00,149.72,149.81,149.72,149.78,1932.0,146.6495,146.7376,146.6495,146.7083,1932.0
2023-07-14 13:30:00,149.78,149.87,149.75,149.87,1736.0,146.7083,146.7964,146.6789,146.7964,1736.0
2023-07-14 13:35:00,149.86,150.0,149.86,149.9,8458.0,146.7866,146.9237,146.7866,146.8258,8458.0
2023-07-14 13:40:00,149.9,149.93,149.81,149.85,7900.0,146.8258,146.8552,146.7376,146.7768,7900.0
2023-07-14 13:45:00,149.85,149.89,149.83,149.86,1979.0,146.7768,146.816,146.7572,146.7866,1979.0
2023-07-14 13:50:00,149.86,149.86,149.76,149.76,2305.0,146.7866,146.7866,146.6887,146.6887,2305.0
2023-07-14 13:55:00,149.77,149.77,149.69,149.72,3011.0,146.6985,146.6985,146.6201,146.6495,3011.0
2023-07-14 14:00:00,149.74,149.86,149.74,149.75,8207.0,146.6691,146.7866,146.6691,146.6789,8207.0
2023-07-14 14:05:00,149.75,149.81,149.74,149.8,3100.0,146.6789,146.7376,146.6691,146.7278,3100.0
2023-07-14 14:10:00,149.83,149.89,149.81,149.82,2191.0,146.7572,146.816,146.7376,146.7474,2191.0
2023-07-14 14:15:00,149.85,149.92,149.84,149.89,2017.0,146.7768,146.8454,146.767,146.816,2017.0
2023-07-14 14:20:00,149.91,149.91,149.82,149.9,4467.0,146.8356,146.8356,146.7474,146.8258,4467.0
2023-07-14 14:25:00,149.91,149.94,149.84,149.84,4837.0,146.8356,146.865,146.767,146.767,4837.0
2023-07-14 14:30:00,149.87,149.93,149.87,149.92,4645.0,146.7964,146.8552,146.7964,146.8454,4645.0
2023-07-14 14:35:00,149.93,149.93,149.84,149.91,3555.0,146.8552,146.8552,146.767,146.8356,3555.0
2023-07-14 14:40:00,149.91,149.93,149.87,149.9,5815.0,146.8356,146.8552,146.7964,146.8258,5815.0
2023-07-14 14:45:00,149.9,150.01,149.9,150.01,3736.0,146.8258,146.9335,146.8258,146.9335,3736.0
2023-07-14 14:50:00,150.0,150.04,150.0,150.03,5059.0,146.9237,146.9629,146.9237,146.9531,5059.0
2023-07-14 14:55:00,150.04,150.04,149.91,149.93,8281.0,146.9629,146.9629,146.8356,146.8552,8281.0
2023-07-14 15:00:00,149.92,149.95,149.85,149.94,6103.0,146.8454,146.8748,146.7768,146.865,6103.0
2023-07-14 15:05:00,149.95,150.02,149.91,149.97,8936.0,146.8748,146.9433,146.8356,146.8944,8936.0
2023-07-14 15:10:00,149.97,150.01,149.93,149.95,23417.0,146.8944,146.9335,146.8552,146.8748,23417.0
2023-07-14 15:15:00,149.96,149.99,149.91,149.95,9674.0,146.8846,146.914,146.8356,146.8748,9674.0
2023-07-14 15:20:00,149.94,149.99,149.9,149.91,7565.0,146.865,146.914,146.8258,146.8356,7565.0
2023-07-14 15:25:00,149.92,149.98,149.89,149.96,8866.0,146.8454,146.9042,146.816,146.8846,8866.0
2023-07-14 15:30:00,149.99,150.0,149.86,149.88,10025.0,146.914,146.9237,146.7866,146.8062,10025.0
2023-07-14 15:35:00,149.88,149.88,149.76,149.83,8592.0,146.8062,146.8062,146.6887,146.7572,8592.0
2023-07-14 15:40:00,149.81,149.87,149.78,149.8,5918.0,146.7376,146.7964,146.7083,146.7278,5918.0
2023-07-14 15:45:00,149.78,149.83,149.75,149.81,8447.0,146.7083,146.7572,146.6789,146.7376,8447.0
2023-07-14 15:50:00,149.8,149.93,149.76,149.86,15349.0,146.7278,146.8552,146.6887,146.7866,15349.0
2023-07-14 15:55:00,149.87,149.99,149.8,149.99,54349.0,146.7964,146.914,146.7278,146.914,54349.0
2023-07-17 09:30:00,149.88,150.53,149.88,150.41,14801.0,146.8062,147.4429,146.8062,147.3253,14801.0
2023-07-17 09:35:00,150.42,150.42,149.99,149.99,3822.0,147.3351,147.3351,146.914,146.914,3822.0
2023-07-17 09:40:00,150.11,150.6,150.11,150.6,3025.0,147.0315,147.5114,147.0315,147.5114,3025.0
2023-07-17 09:45:00,150.61,150.73,150.51,150.57,5245.0,147.5212,147.6388,147.4233,147.4821,5245.0
2023-07-17 09:50:00,150.56,150.77,150.39,150.72,1851.0,147.4723,147.678,147.3057,147.629,1851.0
2023-07-17 09:55:00,150.68,150.77,150.59,150.64,1714.0,147.5898,147.678,147.5016,147.5506,1714.0
2023-07-17 10:00:00,150.58,150.79,150.57,150.79,2694.0,147.4919,147.6975,147.4821,147.6975,2694.0
2023-07-17 10:05:00,150.84,151.03,150.84,150.97,6452.0,147.7465,147.9326,147.7465,147.8739,6452.0
2023-07-17 10:10:00,150.98,151.17,150.95,151.07,13263.0,147.8836,148.0698,147.8543,147.9718,13263.0
2023-07-17 10:15:00,151.05,151.11,150.91,151.05,8904.0,147.9522,148.011,147.8151,147.9522,8904.0
2023-07-17 10:20:00,151.01,151.2,150.98,151.2,6487.0,147.913,148.0991,147.8836,148.0991,6487.0
2023-07-17 10:25:00,151.19,151.29,151.09,151.24,2008.0,148.0893,148.1873,147.9914,148.1383,2008.0
2023-07-17 10:30:00,151.19,151.25,151.15,151.17,6646.0,148.0893,148.1481,148.0502,148.0698,6646.0
2023-07-17 10:35:00,151.15,151.16,150.98,151.03,4451.0,148.0502,148.06,147.8836,147.9326,4451.0
2023-07-17 10:40:00,151.01,151.15,150.97,151.11,1866.0,147.913,148.0502,147.8739,148.011,1866.0
2023-07-17 10:45:00,151.06,151.06,150.79,150.84,3007.0,147.962,147.962,147.6975,147.7465,3007.0
2023-07-17 10:50:00,150.9,150.9,150.8,150.8,2405.0,147.8053,147.8053,147.7073,147.7073,2405.0
2023-07-17 10:55:00,150.8,150.94,150.8,150.93,2627.0,147.7073,147.8445,147.7073,147.8347,2627.0
2023-07-17 11:00:00,150.89,150.94,150.86,150.93,2650.0,147.7955,147.8445,147.7661,147.8347,2650.0
2023-07-17 11:05:00,150.94,151.01,150.82,150.86,2023.0,147.8445,147.913,147.7269,147.7661,2023.0
2023-07-17 11:10:00,150.9,150.9,150.79,150.81,1006.0,147.8053,147.8053,147.6975,147.7171,1006.0
2023-07-17 11:15:00,150.82,150.92,150.77,150.92,1620.0,147.7269,147.8249,147.678,147.8249,1620.0
2023-07-17 11:20:00,150.98,151.12,150.93,151.11,2738.0,147.8836,148.0208,147.8347,148.011,2738.0
2023-07-17 11:25:00,151.09,151.16,151.05,151.16,3493.0,147.9914,148.06,147.9522,148.06,3493.0
2023-07-17 11:30:00,151.17,151.29,151.15,151.15,1846.0,148.0698,148.1873,148.0502,148.0502,1846.0
2023-07-17 11:35:00,151.18,151.25,151.17,151.25,1820.0,148.0795,148.1481,148.0698,148.1481,1820.0
2023-07-17 11:40:00,151.26,151.34,151.13,151.21,5770.0,148.1579,148.2363,148.0306,148.1089,5770.0
2023-07-17 11:45:00,151.18,151.34,151.18,151.3,4495.0,148.0795,148.2363,148.0795,148.1971,4495.0
2023-07-17 11:50:00,151.31,151.34,151.25,151.25,8444.0,148.2069,148.2363,148.1481,148.1481,8444.0
2023-07-17 11:55:00,151.25,151.34,151.25,151.28,2273.0,148.1481,148.2363,148.1481,148.1775,2273.0
2023-07-17 12:00:00,151.32,151.39,151.25,151.3,3532.0,148.2167,148.2852,148.1481,148.1971,3532.0
2023-07-17 12:05:00,151.34,151.36,151.16,151.17,2630.0,148.2363,148.2559,148.06,148.0698,2630.0
2023-07-17 12:10:00,151.18,151.23,151.15,151.18,2250.0,148.0795,148.1285,148.0502,148.0795,2250.0
2023-07-17 12:15:00,151.17,151.18,151.07,151.07,2635.0,148.0698,148.0795,147.9718,147.9718,2635.0
2023-07-17 12:20:00,151.09,151.19,151.09,151.19,2597.0,147.9914,148.0893,147.9914,148.0893,2597.0
2023-07-17 12:25:00,151.26,151.31,151.22,151.3,1481.0,148.1579,148.2069,148.1187,148.1971,1481.0
2023-07-17 12:30:00,151.24,151.27,151.17,151.18,2703.0,148.1383,148.1677,148.0698,148.0795,2703.0
2023-07-17 12:35:00,151.17,151.33,151.17,151.33,1702.0,148.0698,148.2265,148.0698,148.2265,1702.0
2023-07-17 12:40:00,151.3,151.33,151.2,151.2,3749.0,148.1971,148.2265,148.0991,148.0991,3749.0
2023-07-17 12:45:00,151.19,151.24,151.19,151.23,1842.0,148.0893,148.1383,148.0893,148.1285,1842.0
2023-07-17 12:50:00,151.22,151.23,151.16,151.23,2168.0,148.1187,148.1285,148.06,148.1285,2168.0
2023-07-17 12:55:00,151.18,151.2,151.14,151.19,2443.0,148.0795,148.0991,148.0404,148.0893,2443.0
2023-07-17 13:00:00,151.17,151.17,151.11,151.11,2576.0,148.0698,148.0698,148.011,148.011,2576.0
2023-07-17 13:05:00,151.1,151.13,151.02,151.02,1759.0,148.0012,148.0306,147.9228,147.9228,1759.0
2023-07-17 13:10:00,151.01,151.03,151.0,151.02,1989.0,147.913,147.9326,147.9032,147.9228,1989.0
2023-07-17 13:15:00,151.02,151.02,150.97,150.97,1102.0,147.9228,147.9228,147.8739,147.8739,1102.0
2023-07-17 13:20:00,150.96,150.96,150.85,150.85,1400.0,147.8641,147.8641,147.7563,147.7563,1400.0
2023-07-17 13:25:00,150.85,150.9,150.82,150.86,3615.0,147.7563,147.8053,147.7269,147.7661,3615.0
2023-07-17 13:30:00,150.92,150.92,150.77,150.79,2112.0,147.8249,147.8249,147.678,147.6975,2112.0
2023-07-17 13:35:00,150.79,150.79,150.66,150.66,2958.0,147.6975,147.6975,147.5702,147.5702,2958.0
2023-07-17 13:40:00,150.66,150.66,150.6,150.63,2740.0,147.5702,147.5702,147.5114,147.5408,2740.0
2023-07-17 13:45:00,150.64,150.74,150.64,150.72,3315.0,147.5506,147.6486,147.5506,147.629,3315.0
2023-07-17 13:50:00,150.7,150.7,150.59,150.61,2802.0,147.6094,147.6094,147.5016,147.5212,2802.0
2023-07-17 13:55:00,150.67,150.72,150.65,150.69,1911.0,147.58,147.629,147.5604,147.5996,1911.0
2023-07-17 14:00:00,150.69,150.7,150.61,150.64,2240.0,147.5996,147.6094,147.5212,147.5506,2240.0
2023-07-17 14:05:00,150.65,150.69,150.58,150.59,2803.0,147.5604,147.5996,147.4919,147.5016,2803.0
2023-07-17 14:10:00,150.63,150.63,150.51,150.52,2869.0,147.5408,147.5408,147.4233,147.4331,2869.0
2023-07-17 14:15:00,150.53,150.54,150.44,150.44,3645.0,147.4429,147.4527,147.3547,147.3547,3645.0
2023-07-17 14:20:00,150.45,150.5,150.44,150.5,3215.0,147.3645,147.4135,147.3547,147.4135,3215.0
2023-07-17 14:25:00,150.51,150.57,150.47,150.48,4839.0,147.4233,147.4821,147.3841,147.3939,4839.0
2023-07-17 14:30:00,150.49,150.55,150.49,150.55,3056.0,147.4037,147.4625,147.4037,147.4625,3056.0
2023-07-17 14:35:00,150.56,150.57,150.45,150.45,2857.0,147.4723,147.4821,147.3645,147.3645,2857.0
2023-07-17 14:40:00,150.45,150.48,150.4,150.47,3538.0,147.3645,147.3939,147.3155,147.3841,3538.0
2023-07-17 14:45:00,150.48,150.49,150.34,150.35,5526.0,147.3939,147.4037,147.2568,147.2666,5526.0
2023-07-17 14:50:00,150.33,150.39,150.31,150.35,4699.0,147.247,147.3057,147.2274,147.2666,4699.0
2023-07-17 14:55:00,150.37,150.42,150.35,150.39,6396.0,147.2862,147.3351,147.2666,147.3057,6396.0
2023-07-17 15:00:00,150.38,150.38,150.26,150.29,7173.0,147.296,147.296,147.1784,147.2078,7173.0
2023-07-17 15:05:00,150.3,150.36,150.26,150.35,5811.0,147.2176,147.2764,147.1784,147.2666,5811.0
2023-07-17 15:10:00,150.36,150.46,150.35,150.46,5513.0,147.2764,147.3743,147.2666,147.3743,5513.0
2023-07-17 15:15:00,150.46,150.51,150.37,150.5,9841.0,147.3743,147.4233,147.2862,147.4135,9841.0
2023-07-17 15:20:00,150.51,150.51,150.35,150.38,6809.0,147.4233,147.4233,147.2666,147.296,6809.0
2023-07-17 15:25:00,150.42,150.44,150.36,150.39,6086.0,147.3351,147.3547,147.2764,147.3057,6086.0
2023-07-17 15:30:00,150.38,150.43,150.33,150.35,10697.0,147.296,147.3449,147.247,147.2666,10697.0
2023-07-17 15:35:00,150.36,150.44,150.35,150.41,17569.0,147.2764,147.3547,147.2666,147.3253,17569.0
2023-07-17 15:40:00,150.43,150.54,150.4,150.41,7880.0,147.3449,147.4527,147.3155,147.3253,7880.0
2023-07-17 15:45:00,150.4,150.53,150.39,150.51,15819.0,147.3155,147.4429,147.3057,147.4233,15819.0
2023-07-17 15:50:00,150.51,150.53,150.36,150.39,17924.0,147.4233,147.4429,147.2764,147.3057,17924.0
2023-07-17 15:55:00,150.37,150.41,150.1,150.13,51315.0,147.2862,147.3253,147.0217,147.0511,51315.0
2023-07-18 09:30:00,149.82,150.29,149.2,149.37,16744.0,146.7474,147.2078,146.1402,146.3067,16744.0
2023-07-18 09:35:00,149.07,149.2,149.0,149.2,2203.0,146.0128,146.1402,145.9443,146.1402,2203.0
2023-07-18 09:40:00,149.3,149.62,149.28,149.29,3576.0,146.2381,146.5515,146.2185,146.2283,3576.0
2023-07-18 09:45:00,149.34,149.34,148.99,149.13,2581.0,146.2773,146.2773,145.9345,146.0716,2581.0
2023-07-18 09:50:00,149.3,149.3,149.12,149.25,700.0,146.2381,146.2381,146.0618,146.1891,700.0
2023-07-18 09:55:00,149.31,149.31,148.99,149.08,3424.0,146.2479,146.2479,145.9345,146.0226,3424.0
2023-07-18 10:00:00,148.86,149.04,148.7,148.89,5676.0,145.8071,145.9834,145.6504,145.8365,5676.0
2023-07-18 10:05:00,148.83,149.07,148.82,149.07,2339.0,145.7777,146.0128,145.7679,146.0128,2339.0
2023-07-18 10:10:00,149.05,149.4,149.03,149.39,3814.0,145.9932,146.3361,145.9736,146.3263,3814.0
2023-07-18 10:15:00,149.34,149.42,149.21,149.21,3093.0,146.2773,146.3556,146.1499,146.1499,3093.0
2023-07-18 10:20:00,149.21,149.28,149.02,149.03,9962.0,146.1499,146.2185,145.9638,145.9736,9962.0
2023-07-18 10:25:00,149.0,149.36,149.0,149.34,5608.0,145.9443,146.2969,145.9443,146.2773,5608.0
2023-07-18 10:30:00,149.38,149.8,149.38,149.68,5048.0,146.3165,146.7278,146.3165,146.6103,5048.0
2023-07-18 10:35:00,149.67,149.88,149.62,149.84,4685.0,146.6005,146.8062,146.5515,146.767,4685.0
2023-07-18 10:40:00,149.88,149.88,149.71,149.83,6556.0,146.8062,146.8062,146.6397,146.7572,6556.0
2023-07-18 10:45:00,149.82,149.99,149.78,149.99,5397.0,146.7474,146.914,146.7083,146.914,5397.0
2023-07-18 10:50:00,149.99,150.09,149.88,150.09,5131.0,146.914,147.0119,146.8062,147.0119,5131.0
2023-07-18 10:55:00,150.08,150.32,150.07,150.32,5214.0,147.0021,147.2372,146.9923,147.2372,5214.0
2023-07-18 11:00:00,150.28,150.29,150.18,150.24,4536.0,147.198,147.2078,147.1001,147.1588,4536.0
2023-07-18 11:05:00,150.22,150.46,150.18,150.39,9798.0,147.1392,147.3743,147.1001,147.3057,9798.0
2023-07-18 11:10:00,150.46,150.57,150.44,150.46,5045.0,147.3743,147.4821,147.3547,147.3743,5045.0
2023-07-18 11:15:00,150.44,150.49,150.37,150.44,9356.0,147.3547,147.4037,147.2862,147.3547,9356.0
2023-07-18 11:20:00,150.42,150.58,150.41,150.44,7617.0,147.3351,147.4919,147.3253,147.3547,7617.0
2023-07-18 11:25:00,150.41,150.48,150.4,150.45,8833.0,147.3253,147.3939,147.3155,147.3645,8833.0
2023-07-18 11:30:00,150.41,150.41,150.14,150.15,9473.0,147.3253,147.3253,147.0609,147.0707,9473.0
2023-07-18 11:35:00,150.19,150.35,150.19,150.28,1613.0,147.1099,147.2666,147.1099,147.198,1613.0
2023-07-18 11:40:00,150.29,150.34,150.1,150.12,3136.0,147.2078,147.2568,147.0217,147.0413,3136.0
2023-07-18 11:45:00,150.09,150.1,149.98,150.02,3231.0,147.0119,147.0217,146.9042,146.9433,3231.0
2023-07-18 11:50:00,150.04,150.09,149.96,150.04,5312.0,146.9629,147.0119,146.8846,146.9629,5312.0
2023-07-18 11:55:00,150.07,150.07,149.91,150.01,2170.0,146.9923,146.9923,146.8356,146.9335,2170.0
2023-07-18 12:00:00,150.04,150.04,149.77,149.77,8190.0,146.9629,146.9629,146.6985,146.6985,8190.0
2023-07-18 12:05:00,149.76,149.86,149.71,149.86,3001.0,146.6887,146.7866,146.6397,146.7866,3001.0
2023-07-18 12:10:00,149.83,149.85,149.68,149.69,2112.0,146.7572,146.7768,146.6103,146.6201,2112.0
2023-07-18 12:15:00,149.6,149.62,149.5,149.5,3819.0,146.532,146.5515,146.434,146.434,3819.0
2023-07-18 12:20:00,149.52,149.54,149.24,149.26,5285.0,146.4536,146.4732,146.1793,146.1989,5285.0
2023-07-18 12:25:00,149.25,149.26,149.17,149.24,1872.0,146.1891,146.1989,146.1108,146.1793,1872.0
2023-07-18 12:30:00,149.24,149.24,149.14,149.16,2263.0,146.1793,146.1793,146.0814,146.101,2263.0
2023-07-18 12:35:00,149.16,149.16,149.0,149.05,2286.0,146.101,146.101,145.9443,145.9932,2286.0
2023-07-18 12:40:00,149.11,149.21,149.03,149.07,2767.0,146.052,146.1499,145.9736,146.0128,2767.0
2023-07-18 12:45:00,149.07,149.12,149.07,149.12,1156.0,146.0128,146.0618,146.0128,146.0618,1156.0
2023-07-18 12:50:00,149.15,149.22,149.11,149.22,3156.0,146.0912,146.1597,146.052,146.1597,3156.0
2023-07-18 12:55:00,149.24,149.26,149.11,149.11,1903.0,146.1793,146.1989,146.052,146.052,1903.0
2023-07-18 13:00:00,149.14,149.15,149.06,149.1,2016.0,146.0814,146.0912,146.003,146.0422,2016.0
2023-07-18 13:05:00,149.11,149.18,149.04,149.11,1864.0,146.052,146.1206,145.9834,146.052,1864.0
2023-07-18 13:10:00,149.11,149.12,149.02,149.12,1264.0,146.052,146.0618,145.9638,146.0618,1264.0
2023-07-18 13:15:00,149.13,149.13,148.95,148.96,3254.0,146.0716,146.0716,145.8953,145.9051,3254.0
2023-07-18 13:20:00,148.92,148.97,148.9,148.91,3080.0,145.8659,145.9149,145.8463,145.8561,3080.0
2023-07-18 13:25:00,148.94,149.06,148.93,149.06,3588.0,145.8855,146.003,145.8757,146.003,3588.0
2023-07-18 13:30:00,149.01,149.01,148.71,148.73,3169.0,145.9541,145.9541,145.6602,145.6798,3169.0
2023-07-18 13:35:00,148.74,148.82,148.74,148.77,2640.0,145.6896,145.7679,145.6896,145.719,2640.0
2023-07-18 13:40:00,148.78,148.81,148.57,148.63,2406.0,145.7288,145.7582,145.5231,145.5818,2406.0
2023-07-18 13:45:00,148.58,148.58,148.43,148.54,2811.0,145.5329,145.5329,145.3859,145.4937,2811.0
2023-07-18 13:50:00,148.52,148.61,148.48,148.56,2747.0,145.4741,145.5623,145.4349,145.5133,2747.0
2023-07-18 13:55:00,148.58,148.58,148.46,148.53,2452.0,145.5329,145.5329,145.4153,145.4839,2452.0
2023-07-18 14:00:00,148.5,148.56,148.47,148.47,2244.0,145.4545,145.5133,145.4251,145.4251,2244.0
2023-07-18 14:05:00,148.52,148.57,148.52,148.55,1435.0,145.4741,145.5231,145.4741,145.5035,1435.0
2023-07-18 14:10:00,148.55,148.55,148.46,148.52,1930.0,145.5035,145.5035,145.4153,145.4741,1930.0
2023-07-18 14:15:00,148.55,148.55,148.49,148.49,2426.0,145.5035,145.5035,145.4447,145.4447,2426.0
2023-07-18 14:20:00,148.51,148.6,148.48,148.6,1924.0,145.4643,145.5525,145.4349,145.5525,1924.0
2023-07-18 14:25:00,148.62,148.75,148.62,148.75,1100.0,145.572,145.6994,145.572,145.6994,1100.0
2023-07-18 14:30:00,148.79,148.85,148.66,148.69,2654.0,145.7386,145.7973,145.6112,145.6406,2654.0
2023-07-18 14:35:00,148.67,148.67,148.56,148.57,2240.0,145.621,145.621,145.5133,145.5231,2240.0
2023-07-18 14:40:00,148.58,148.6,148.5,148.5,1700.0,145.5329,145.5525,145.4545,145.4545,1700.0
2023-07-18 14:45:00,148.54,148.61,148.54,148.54,4645.0,145.4937,145.5623,145.4937,145.4937,4645.0
2023-07-18 14:50:00,148.54,148.56,148.52,148.56,4298.0,145.4937,145.5133,145.4741,145.5133,4298.0
2023-07-18 14:55:00,148.55,148.59,148.53,148.58,3146.0,145.5035,145.5427,145.4839,145.5329,3146.0
2023-07-18 15:00:00,148.59,148.72,148.56,148.72,4864.0,145.5427,145.67,145.5133,145.67,4864.0
2023-07-18 15:05:00,148.68,148.85,148.67,148.83,3033.0,145.6308,145.7973,145.621,145.7777,3033.0
2023-07-18 15:10:00,148.85,148.9,148.85,148.86,4547.0,145.7973,145.8463,145.7973,145.8071,4547.0
2023-07-18 15:15:00,148.87,148.95,148.85,148.92,4000.0,145.8169,145.8953,145.7973,145.8659,4000.0
2023-07-18 15:20:00,148.94,149.11,148.94,149.1,3521.0,145.8855,146.052,145.8855,146.0422,3521.0
2023-07-18 15:25:00,149.09,149.15,149.09,149.13,2456.0,146.0324,146.0912,146.0324,146.0716,2456.0
2023-07-18 15:30:00,149.12,149.15,149.08,149.12,3717.0,146.0618,146.0912,146.0226,146.0618,3717.0
2023-07-18 15:35:00,149.11,149.18,149.09,149.18,4019.0,146.052,146.1206,146.0324,146.1206,4019.0
2023-07-18 15:40:00,149.19,149.25,149.19,149.23,3110.0,146.1304,146.1891,146.1304,146.1695,3110.0
2023-07-18 15:45:00,149.25,149.44,149.23,149.4,8769.0,146.1891,146.3752,146.1695,146.3361,8769.0
2023-07-18 15:50:00,149.43,149.45,149.21,149.26,23084.0,146.3654,146.385,146.1499,146.1989,23084.0
2023-07-18 15:55:00,149.27,149.27,149.05,149.06,70162.0,146.2087,146.2087,145.9932,146.003,70162.0
2023-07-19 09:30:00,149.01,149.73,149.0,149.35,18381.0,145.9541,146.6593,145.9443,146.2871,18381.0
2023-07-19 09:35:00,149.24,149.67,149.22,149.63,11092.0,146.1793,146.6005,146.1597,146.5613,11092.0
2023-07-19 09:40:00,149.62,149.65,149.41,149.42,6279.0,146.5515,146.5809,146.3458,146.3556,6279.0
2023-07-19 09:45:00,149.42,149.5,149.2,149.43,3827.0,146.3556,146.434,146.1402,146.3654,3827.0
2023-07-19 09:50:00,149.46,149.64,149.34,149.55,2247.0,146.3948,146.5711,146.2773,146.483,2247.0
2023-07-19 09:55:00,149.57,149.73,149.56,149.68,1923.0,146.5026,146.6593,146.4928,146.6103,1923.0
2023-07-19 10:00:00,149.75,149.76,149.64,149.72,2719.0,146.6789,146.6887,146.5711,146.6495,2719.0
2023-07-19 10:05:00,149.73,149.81,149.49,149.5,4127.0,146.6593,146.7376,146.4242,146.434,4127.0
2023-07-19 10:10:00,149.47,149.53,149.43,149.53,2519.0,146.4046,146.4634,146.3654,146.4634,2519.0
2023-07-19 10:15:00,149.45,149.65,149.45,149.57,2838.0,146.385,146.5809,146.385,146.5026,2838.0
2023-07-19 10:20:00,149.57,149.6,149.54,149.58,1854.0,146.5026,146.532,146.4732,146.5124,1854.0
2023-07-19 10:25:00,149.58,149.63,149.55,149.57,2051.0,146.5124,146.5613,146.483,146.5026,2051.0
2023-07-19 10:30:00,149.57,149.57,149.38,149.39,3203.0,146.5026,146.5026,146.3165,146.3263,3203.0
2023-07-19 10:35:00,149.46,149.46,149.3,149.3,2646.0,146.3948,146.3948,146.2381,146.2381,2646.0
2023-07-19 10:40:00,149.3,149.37,149.26,149.26,2620.0,146.2381,146.3067,146.1989,146.1989,2620.0
2023-07-19 10:45:00,149.26,149.27,149.11,149.12,1671.0,146.1989,146.2087,146.052,146.0618,1671.0
2023-07-19 10:50:00,149.13,149.21,148.9,148.91,4648.0,146.0716,146.1499,145.8463,145.8561,4648.0
2023-07-19 10:55:00,148.82,148.93,148.73,148.9,3685.0,145.7679,145.8757,145.6798,145.8463,3685.0
2023-07-19 11:00:00,148.94,149.0,148.9,148.93,2823.0,145.8855,145.9443,145.8463,145.8757,2823.0
2023-07-19 11:05:00,148.94,148.96,148.87,148.91,3007.0,145.8855,145.9051,145.8169,145.8561,3007.0
2023-07-19 11:10:00,148.94,149.15,148.94,149.15,3682.0,145.8855,146.0912,145.8855,146.0912,3682.0
2023-07-19 11:15:00,149.17,149.2,149.01,149.08,5114.0,146.1108,146.1402,145.9541,146.0226,5114.0
2023-07-19 11:20:00,149.07,149.07,148.73,148.75,2101.0,146.0128,146.0128,145.6798,145.6994,2101.0
2023-07-19 11:25:00,148.78,148.85,148.75,148.83,2279.0,145.7288,145.7973,145.6994,145.7777,2279.0
2023-07-19 11:30:00,148.86,148.88,148.74,148.76,2340.0,145.8071,145.8267,145.6896,145.7092,2340.0
2023-07-19 11:35:00,148.73,148.81,148.67,148.81,2706.0,145.6798,145.7582,145.621,145.7582,2706.0
2023-07-19 11:40:00,148.81,148.81,148.74,148.81,3898.0,145.7582,145.7582,145.6896,145.7582,3898.0
2023-07-19 11:45:00,148.85,148.95,148.85,148.86,2044.0,145.7973,145.8953,145.7973,145.8071,2044.0
2023-07-19 11:50:00,148.81,148.99,148.8,148.97,1953.0,145.7582,145.9345,145.7484,145.9149,1953.0
2023-07-19 11:55:00,149.03,149.13,149.03,149.08,3226.0,145.9736,146.0716,145.9736,146.0226,3226.0
2023-07-19 12:00:00,149.12,149.12,148.94,148.94,2944.0,146.0618,146.0618,145.8855,145.8855,2944.0
2023-07-19 12:05:00,148.99,148.99,148.84,148.96,1935.0,145.9345,145.9345,145.7875,145.9051,1935.0
2023-07-19 12:10:00,149.02,149.07,148.97,149.0,3941.0,145.9638,146.0128,145.9149,145.9443,3941.0
2023-07-19 12:15:00,149.03,149.18,149.03,149.17,3412.0,145.9736,146.1206,145.9736,146.1108,3412.0
2023-07-19 12:20:00,149.24,149.36,149.11,149.36,4136.0,146.1793,146.2969,146.052,146.2969,4136.0
2023-07-19 12:25:00,149.32,149.37,149.23,149.34,7779.0,146.2577,146.3067,146.1695,146.2773,7779.0
2023-07-19 12:30:00,149.36,149.38,149.32,149.38,2862.0,146.2969,146.3165,146.2577,146.3165,2862.0
2023-07-19 12:35:00,149.41,149.41,149.34,149.39,3150.0,146.3458,146.3458,146.2773,146.3263,3150.0
2023-07-19 12:40:00,149.42,149.49,149.36,149.49,2105.0,146.3556,146.4242,146.2969,146.4242,2105.0
2023-07-19 12:45:00,149.49,149.49,149.42,149.42,3425.0,146.4242,146.4242,146.3556,146.3556,3425.0
2023-07-19 12:50:00,149.4,149.4,149.29,149.29,1542.0,146.3361,146.3361,146.2283,146.2283,1542.0
2023-07-19 12:55:00,149.18,149.28,149.16,149.27,3378.0,146.1206,146.2185,146.101,146.2087,3378.0
2023-07-19 13:00:00,149.29,149.29,149.18,149.2,2655.0,146.2283,146.2283,146.1206,146.1402,2655.0
2023-07-19 13:05:00,149.22,149.22,149.14,149.21,1528.0,146.1597,146.1597,146.0814,146.1499,1528.0
2023-07-19 13:10:00,149.24,149.43,149.24,149.43,3114.0,146.1793,146.3654,146.1793,146.3654,3114.0
2023-07-19 13:15:00,149.38,149.39,149.31,149.39,3194.0,146.3165,146.3263,146.2479,146.3263,3194.0
2023-07-19 13:20:00,149.38,149.38,149.31,149.31,1971.0,146.3165,146.3165,146.2479,146.2479,1971.0
2023-07-19 13:25:00,149.32,149.35,149.26,149.33,1697.0,146.2577,146.2871,146.1989,146.2675,1697.0
2023-07-19 13:30:00,149.33,149.33,149.24,149.26,2475.0,146.2675,146.2675,146.1793,146.1989,2475.0
2023-07-19 13:35:00,149.24,149.29,149.19,149.29,2239.0,146.1793,146.2283,146.1304,146.2283,2239.0
2023-07-19 13:40:00,149.3,149.35,149.3,149.31,3851.0,146.2381,146.2871,146.2381,146.2479,3851.0
2023-07-19 13:45:00,149.34,149.35,149.26,149.28,1673.0,146.2773,146.2871,146.1989,146.2185,1673.0
2023-07-19 13:50:00,149.27,149.3,149.24,149.25,3108.0,146.2087,146.2381,146.1793,146.1891,3108.0
2023-07-19 13:55:00,149.25,149.35,149.23,149.35,2562.0,146.1891,146.2871,146.1695,146.2871,2562.0
2023-07-19 14:00:00,149.34,149.37,149.28,149.32,3358.0,146.2773,146.3067,146.2185,146.2577,3358.0
2023-07-19 14:05:00,149.32,149.38,149.3,149.3,4240.0,146.2577,146.3165,146.2381,146.2381,4240.0
2023-07-19 14:10:00,149.26,149.26,149.07,149.07,1708.0,146.1989,146.1989,146.0128,146.0128,1708.0
2023-07-19 14:15:00,149.08,149.08,148.99,149.0,5964.0,146.0226,146.0226,145.9345,145.9443,5964.0
2023-07-19 14:20:00,149.06,149.09,148.98,149.02,6682.0,146.003,146.0324,145.9247,145.9638,6682.0
2023-07-19 14:25:00,149.05,149.15,149.04,149.12,3802.0,145.9932,146.0912,145.9834,146.0618,3802.0
2023-07-19 14:30:00,149.15,149.22,149.15,149.18,10369.0,146.0912,146.1597,146.0912,146.1206,10369.0
2023-07-19 14:35:00,149.15,149.17,149.11,149.15,5762.0,146.0912,146.1108,146.052,146.0912,5762.0
2023-07-19 14:40:00,149.16,149.22,149.12,149.13,18732.0,146.101,146.1597,146.0618,146.0716,18732.0
2023-07-19 14:45:00,149.14,149.34,149.11,149.34,6232.0,146.0814,146.2773,146.052,146.2773,6232.0
2023-07-19 14:50:00,149.32,149.32,149.18,149.27,2802.0,146.2577,146.2577,146.1206,146.2087,2802.0
2023-07-19 14:55:00,149.27,149.27,149.16,149.19,3640.0,146.2087,146.2087,146.101,146.1304,3640.0
2023-07-19 15:00:00,149.19,149.23,149.14,149.15,5732.0,146.1304,146.1695,146.0814,146.0912,5732.0
2023-07-19 15:05:00,149.14,149.17,149.07,149.15,9435.0,146.0814,146.1108,146.0128,146.0912,9435.0
2023-07-19 15:10:00,149.15,149.19,149.14,149.15,16633.0,146.0912,146.1304,146.0814,146.0912,16633.0
2023-07-19 15:15:00,149.15,149.18,149.08,149.09,3575.0,146.0912,146.1206,146.0226,146.0324,3575.0
2023-07-19 15:20:00,149.1,149.17,149.08,149.12,6496.0,146.0422,146.1108,146.0226,146.0618,6496.0
2023-07-19 15:25:00,149.13,149.29,149.13,149.19,11925.0,146.0716,146.2283,146.0716,146.1304,11925.0
2023-07-19 15:30:00,149.18,149.22,149.14,149.15,22274.0,146.1206,146.1597,146.0814,146.0912,22274.0
2023-07-19 15:35:00,149.16,149.16,149.05,149.08,7828.0,146.101,146.101,145.9932,146.0226,7828.0
2023-07-19 15:40:00,149.1,149.21,149.1,149.2,9801.0,146.0422,146.1499,146.0422,146.1402,9801.0
2023-07-19 15:45:00,149.2,149.28,149.12,149.24,15943.0,146.1402,146.2185,146.0618,146.1793,15943.0
2023-07-19 15:50:00,149.25,149.44,149.19,149.37,43741.0,146.1891,146.3752,146.1304,146.3067,43741.0
2023-07-19 15:55:00,149.37,149.49,149.28,149.39,179795.0,146.3067,146.4242,146.2185,146.3263,179795.0
2023-07-20 09:30:00,150.0,150.49,149.76,150.29,22329.0,146.9237,147.4037,146.6887,147.2078,22329.0
2023-07-20 09:35:00,150.28,150.87,150.26,150.6,6704.0,147.198,147.7759,147.1784,147.5114,6704.0
2023-07-20 09:40:00,150.67,150.82,150.33,150.38,4305.0,147.58,147.7269,147.247,147.296,4305.0
2023-07-20 09:45:00,150.4,150.6,150.36,150.51,3893.0,147.3155,147.5114,147.2764,147.4233,3893.0
2023-07-20 09:50:00,150.54,150.65,150.48,150.65,2734.0,147.4527,147.5604,147.3939,147.5604,2734.0
2023-07-20 09:55:00,150.66,150.75,150.47,150.67,9753.0,147.5702,147.6584,147.3841,147.58,9753.0
2023-07-20 10:00:00,150.7,151.08,150.65,151.08,16648.0,147.6094,147.9816,147.5604,147.9816,16648.0
2023-07-20 10:05:00,151.09,151.34,151.08,151.11,17485.0,147.9914,148.2363,147.9816,148.011,17485.0
2023-07-20 10:10:00,151.15,151.22,150.92,150.92,4715.0,148.0502,148.1187,147.8249,147.8249,4715.0
2023-07-20 10:15:00,150.97,151.08,150.95,151.03,4471.0,147.8739,147.9816,147.8543,147.9326,4471.0
2023-07-20 10:20:00,151.06,151.36,151.06,151.34,1606.0,147.962,148.2559,147.962,148.2363,1606.0
2023-07-20 10:25:00,151.41,151.62,151.4,151.62,1758.0,148.3048,148.5105,148.295,148.5105,1758.0
2023-07-20 10:30:00,151.59,151.87,151.5,151.87,13651.0,148.4811,148.7554,148.393,148.7554,13651.0
2023-07-20 10:35:00,151.91,152.02,151.79,152.0,3798.0,148.7946,148.9023,148.677,148.8827,3798.0
2023-07-20 10:40:00,152.03,152.07,151.73,151.9,14909.0,148.9121,148.9513,148.6183,148.7848,14909.0
2023-07-20 10:45:00,151.86,151.99,151.82,151.86,4487.0,148.7456,148.8729,148.7064,148.7456,4487.0
2023-07-20 10:50:00,151.84,152.05,151.84,152.02,4009.0,148.726,148.9317,148.726,148.9023,4009.0
2023-07-20 10:55:00,152.01,152.06,151.92,151.96,8206.0,148.8925,148.9415,148.8044,148.8436,8206.0
2023-07-20 11:00:00,151.94,152.23,151.93,152.17,2144.0,148.824,149.108,148.8142,149.0492,2144.0
2023-07-20 11:05:00,152.19,152.31,152.11,152.31,3308.0,149.0688,149.1864,148.9905,149.1864,3308.0
2023-07-20 11:10:00,152.31,152.31,152.19,152.31,3173.0,149.1864,149.1864,149.0688,149.1864,3173.0
2023-07-20 11:15:00,152.33,152.51,152.32,152.51,4931.0,149.206,149.3823,149.1962,149.3823,4931.0
2023-07-20 11:20:00,152.58,152.62,152.42,152.42,3612.0,149.4508,149.49,149.2941,149.2941,3612.0
2023-07-20 11:25:00,152.43,152.53,152.4,152.5,2352.0,149.3039,149.4019,149.2745,149.3725,2352.0
2023-07-20 11:30:00,152.53,152.6,152.46,152.6,2567.0,149.4019,149.4704,149.3333,149.4704,2567.0
2023-07-20 11:35:00,152.65,152.89,152.63,152.89,2756.0,149.5194,149.7545,149.4998,149.7545,2756.0
2023-07-20 11:40:00,152.9,153.0,152.86,152.96,12618.0,149.7643,149.8622,149.7251,149.823,12618.0
2023-07-20 11:45:00,152.94,153.18,152.94,153.16,5308.0,149.8035,150.0385,149.8035,150.0189,5308.0
2023-07-20 11:50:00,153.16,153.19,153.0,153.16,6208.0,150.0189,150.0483,149.8622,150.0189,6208.0
2023-07-20 11:55:00,153.13,153.16,153.01,153.02,5430.0,149.9896,150.0189,149.872,149.8818,5430.0
2023-07-20 12:00:00,153.01,153.12,152.92,153.12,5703.0,149.872,149.9798,149.7839,149.9798,5703.0
2023-07-20 12:05:00,153.09,153.14,153.04,153.05,3912.0,149.9504,149.9994,149.9014,149.9112,3912.0
2023-07-20 12:10:00,153.01,153.01,152.89,152.9,3226.0,149.872,149.872,149.7545,149.7643,3226.0
2023-07-20 12:15:00,152.97,153.18,152.91,153.18,4016.0,149.8328,150.0385,149.7741,150.0385,4016.0
2023-07-20 12:20:00,153.18,153.2,153.11,153.16,4316.0,150.0385,150.0581,149.97,150.0189,4316.0
2023-07-20 12:25:00,153.13,153.16,153.03,153.15,10024.0,149.9896,150.0189,149.8916,150.0091,10024.0
2023-07-20 12:30:00,153.16,153.26,153.05,153.25,4014.0,150.0189,150.1169,149.9112,150.1071,4014.0
2023-07-20 12:35:00,153.22,153.28,153.22,153.24,3378.0,150.0777,150.1365,150.0777,150.0973,3378.0
2023-07-20 12:40:00,153.21,153.35,153.1,153.11,6473.0,150.0679,150.205,149.9602,149.97,6473.0
2023-07-20 12:45:00,153.11,153.13,153.04,153.04,2416.0,149.97,149.9896,149.9014,149.9014,2416.0
2023-07-20 12:50:00,153.1,153.2,153.05,153.06,3749.0,149.9602,150.0581,149.9112,149.921,3749.0
2023-07-20 12:55:00,153.09,153.18,152.99,153.16,2548.0,149.9504,150.0385,149.8524,150.0189,2548.0
2023-07-20 13:00:00,153.16,153.29,153.15,153.28,1855.0,150.0189,150.1463,150.0091,150.1365,1855.0
2023-07-20 13:05:00,153.3,153.35,153.24,153.35,1731.0,150.1561,150.205,150.0973,150.205,1731.0
2023-07-20 13:10:00,153.33,153.33,153.18,153.18,1862.0,150.1855,150.1855,150.0385,150.0385,1862.0
2023-07-20 13:15:00,153.19,153.3,153.13,153.3,1605.0,150.0483,150.1561,149.9896,150.1561,1605.0
2023-07-20 13:20:00,153.31,153.38,153.31,153.33,1605.0,150.1659,150.2344,150.1659,150.1855,1605.0
2023-07-20 13:25:00,153.32,153.43,153.31,153.41,2483.0,150.1757,150.2834,150.1659,150.2638,2483.0
2023-07-20 13:30:00,153.4,153.4,153.3,153.34,8999.0,150.254,150.254,150.1561,150.1952,8999.0
2023-07-20 13:35:00,153.28,153.32,153.19,153.2,2412.0,150.1365,150.1757,150.0483,150.0581,2412.0
2023-07-20 13:40:00,153.22,153.26,153.14,153.16,1317.0,150.0777,150.1169,149.9994,150.0189,1317.0
2023-07-20 13:45:00,153.16,153.2,153.09,153.15,2272.0,150.0189,150.0581,149.9504,150.0091,2272.0
2023-07-20 13:50:00,153.18,153.19,153.14,153.15,1882.0,150.0385,150.0483,149.9994,150.0091,1882.0
2023-07-20 13:55:00,153.17,153.21,153.12,153.12,1883.0,150.0287,150.0679,149.9798,149.9798,1883.0
2023-07-20 14:00:00,153.13,153.35,153.09,153.34,4177.0,149.9896,150.205,149.9504,150.1952,4177.0
2023-07-20 14:05:00,153.35,153.43,153.28,153.28,4398.0,150.205,150.2834,150.1365,150.1365,4398.0
2023-07-20 14:10:00,153.23,153.26,153.19,153.19,1842.0,150.0875,150.1169,150.0483,150.0483,1842.0
2023-07-20 14:15:00,153.14,153.22,153.13,153.13,2284.0,149.9994,150.0777,149.9896,149.9896,2284.0
2023-07-20 14:20:00,153.19,153.25,153.17,153.2,2443.0,150.0483,150.1071,150.0287,150.0581,2443.0
2023-07-20 14:25:00,153.18,153.23,153.05,153.07,2270.0,150.0385,150.0875,149.9112,149.9308,2270.0
2023-07-20 14:30:00,153.08,153.17,153.07,153.17,2919.0,149.9406,150.0287,149.9308,150.0287,2919.0
2023-07-20 14:35:00,153.18,153.24,153.12,153.24,1912.0,150.0385,150.0973,149.9798,150.0973,1912.0
2023-07-20 14:40:00,153.24,153.3,153.18,153.3,3360.0,150.0973,150.1561,150.0385,150.1561,3360.0
2023-07-20 14:45:00,153.32,153.35,153.24,153.35,2700.0,150.1757,150.205,150.0973,150.205,2700.0
2023-07-20 14:50:00,153.37,153.47,153.33,153.47,7079.0,150.2246,150.3226,150.1855,150.3226,7079.0
2023-07-20 14:55:00,153.47,153.57,153.39,153.47,6513.0,150.3226,150.4205,150.2442,150.3226,6513.0
2023-07-20 15:00:00,153.5,153.76,153.5,153.73,5196.0,150.352,150.6066,150.352,150.5773,5196.0
2023-07-20 15:05:00,153.76,153.89,153.76,153.88,16639.0,150.6066,150.734,150.6066,150.7242,16639.0
2023-07-20 15:10:00,153.88,153.96,153.83,153.91,3721.0,150.7242,150.8025,150.6752,150.7536,3721.0
2023-07-20 15:15:00,153.85,153.93,153.8,153.93,5473.0,150.6948,150.7731,150.6458,150.7731,5473.0
2023-07-20 15:20:00,153.94,153.99,153.9,153.91,6913.0,150.7829,150.8319,150.7438,150.7536,6913.0
2023-07-20 15:25:00,153.9,153.95,153.89,153.89,3557.0,150.7438,150.7927,150.734,150.734,3557.0
2023-07-20 15:30:00,153.89,154.05,153.87,153.98,12511.0,150.734,150.8907,150.7144,150.8221,12511.0
2023-07-20 15:35:00,153.98,154.0,153.79,153.79,35985.0,150.8221,150.8417,150.636,150.636,35985.0
2023-07-20 15:40:00,153.77,154.0,153.72,153.93,11843.0,150.6164,150.8417,150.5675,150.7731,11843.0
2023-07-20 15:45:00,153.92,154.13,153.91,154.12,12133.0,150.7634,150.969,150.7536,150.9593,12133.0
2023-07-20 15:50:00,154.11,154.36,154.07,154.36,40985.0,150.9495,151.1943,150.9103,151.1943,40985.0
2023-07-20 15:55:00,154.38,154.6,154.32,154.52,108285.0,151.2139,151.4294,151.1552,151.351,108285.0
2023-07-21 09:30:00,154.59,155.55,154.52,155.03,34832.0,151.4196,152.3599,151.351,151.8506,34832.0
2023-07-21 09:35:00,154.9,155.52,154.72,155.51,5953.0,151.7233,152.3305,151.5469,152.3207,5953.0
2023-07-21 09:40:00,155.47,155.47,155.21,155.31,4338.0,152.2816,152.2816,152.0269,152.1248,4338.0
2023-07-21 09:45:00,155.17,155.8,154.98,155.8,3698.0,151.9877,152.6048,151.8016,152.6048,3698.0
2023-07-21 09:50:00,155.94,155.94,155.45,155.74,23874.0,152.7419,152.7419,152.262,152.546,23874.0
2023-07-21 09:55:00,155.74,155.83,155.3,155.3,19963.0,152.546,152.6342,152.1151,152.1151,19963.0
2023-07-21 10:00:00,155.41,155.56,155.33,155.46,4641.0,152.2228,152.3697,152.1444,152.2718,4641.0
2023-07-21 10:05:00,155.52,155.54,155.07,155.07,2907.0,152.3305,152.3501,151.8898,151.8898,2907.0
2023-07-21 10:10:00,155.1,155.21,154.72,154.77,7179.0,151.9192,152.0269,151.5469,151.5959,7179.0
2023-07-21 10:15:00,154.73,154.85,154.52,154.75,11907.0,151.5567,151.6743,151.351,151.5763,11907.0
2023-07-21 10:20:00,154.81,155.07,154.8,155.03,4631.0,151.6351,151.8898,151.6253,151.8506,4631.0
2023-07-21 10:25:00,155.11,155.27,155.09,155.27,3016.0,151.9289,152.0857,151.9094,152.0857,3016.0
2023-07-21 10:30:00,155.33,155.41,155.13,155.17,5022.0,152.1444,152.2228,151.9485,151.9877,5022.0
2023-07-21 10:35:00,155.14,155.35,155.12,155.35,5856.0,151.9583,152.164,151.9387,152.164,5856.0
2023-07-21 10:40:00,155.4,155.54,155.37,155.38,4340.0,152.213,152.3501,152.1836,152.1934,4340.0
2023-07-21 10:45:00,155.37,155.43,155.18,155.25,3332.0,152.1836,152.2424,151.9975,152.0661,3332.0
2023-07-21 10:50:00,155.13,155.17,155.02,155.15,5010.0,151.9485,151.9877,151.8408,151.9681,5010.0
2023-07-21 10:55:00,155.21,155.34,155.17,155.29,5335.0,152.0269,152.1542,151.9877,152.1053,5335.0
2023-07-21 11:00:00,155.28,155.31,155.16,155.27,4523.0,152.0955,152.1248,151.9779,152.0857,4523.0
2023-07-21 11:05:00,155.31,155.41,155.29,155.3,7087.0,152.1248,152.2228,152.1053,152.1151,7087.0
2023-07-21 11:10:00,155.31,155.34,155.23,155.28,3010.0,152.1248,152.1542,152.0465,152.0955,3010.0
2023-07-21 11:15:00,155.24,155.46,155.21,155.43,6906.0,152.0563,152.2718,152.0269,152.2424,6906.0
2023-07-21 11:20:00,155.41,155.41,155.11,155.11,3549.0,152.2228,152.2228,151.9289,151.9289,3549.0
2023-07-21 11:25:00,155.1,155.21,154.98,155.01,4274.0,151.9192,152.0269,151.8016,151.831,4274.0
2023-07-21 11:30:00,155.03,155.33,155.03,155.33,41442.0,151.8506,152.1444,151.8506,152.1444,41442.0
2023-07-21 11:35:00,155.35,155.41,155.27,155.35,6074.0,152.164,152.2228,152.0857,152.164,6074.0
2023-07-21 11:40:00,155.34,155.35,155.12,155.15,3499.0,152.1542,152.164,151.9387,151.9681,3499.0
2023-07-21 11:45:00,155.19,155.28,154.87,154.87,2828.0,152.0073,152.0955,151.6939,151.6939,2828.0
2023-07-21 11:50:00,154.92,154.94,154.85,154.86,2027.0,151.7428,151.7624,151.6743,151.6841,2027.0
2023-07-21 11:55:00,154.89,155.13,154.89,154.98,4523.0,151.7135,151.9485,151.7135,151.8016,4523.0
2023-07-21 12:00:00,155.04,155.05,154.85,155.04,2467.0,151.8604,151.8702,151.6743,151.8604,2467.0
2023-07-21 12:05:00,155.05,155.31,155.03,155.28,2269.0,151.8702,152.1248,151.8506,152.0955,2269.0
2023-07-21 12:10:00,155.28,155.36,155.25,155.3,8396.0,152.0955,152.1738,152.0661,152.1151,8396.0
2023-07-21 12:15:00,155.3,155.54,155.29,155.52,9313.0,152.1151,152.3501,152.1053,152.3305,9313.0
2023-07-21 12:20:00,155.54,155.69,155.5,155.52,5526.0,152.3501,152.4971,152.311,152.3305,5526.0
2023-07-21 12:25:00,155.56,155.56,155.45,155.5,3900.0,152.3697,152.3697,152.262,152.311,3900.0
2023-07-21 12:30:00,155.47,155.5,155.39,155.45,4322.0,152.2816,152.311,152.2032,152.262,4322.0
2023-07-21 12:35:00,155.4,155.57,155.36,155.55,7407.0,152.213,152.3795,152.1738,152.3599,7407.0
2023-07-21 12:40:00,155.52,155.52,155.39,155.48,5178.0,152.3305,152.3305,152.2032,152.2914,5178.0
2023-07-21 12:45:00,155.5,155.61,155.48,155.59,1641.0,152.311,152.4187,152.2914,152.3991,1641.0
2023-07-21 12:50:00,155.5,155.53,155.49,155.5,2740.0,152.311,152.3403,152.3012,152.311,2740.0
2023-07-21 12:55:00,155.5,155.55,155.47,155.47,5305.0,152.311,152.3599,152.2816,152.2816,5305.0
2023-07-21 13:00:00,155.47,155.5,155.4,155.5,4715.0,152.2816,152.311,152.213,152.311,4715.0
2023-07-21 13:05:00,155.52,155.65,155.52,155.61,4910.0,152.3305,152.4579,152.3305,152.4187,4910.0
2023-07-21 13:10:00,155.61,155.63,155.57,155.59,3412.0,152.4187,152.4383,152.3795,152.3991,3412.0
2023-07-21 13:15:00,155.61,155.64,155.6,155.62,4363.0,152.4187,152.4481,152.4089,152.4285,4363.0
2023-07-21 13:20:00,155.61,155.61,155.5,155.53,2814.0,152.4187,152.4187,152.311,152.3403,2814.0
2023-07-21 13:25:00,155.53,155.56,155.48,155.49,3825.0,152.3403,152.3697,152.2914,152.3012,3825.0
2023-07-21 13:30:00,155.5,155.5,155.45,155.47,5392.0,152.311,152.311,152.262,152.2816,5392.0
2023-07-21 13:35:00,155.51,155.53,155.43,155.43,2405.0,152.3207,152.3403,152.2424,152.2424,2405.0
2023-07-21 13:40:00,155.42,155.52,155.41,155.49,3859.0,152.2326,152.3305,152.2228,152.3012,3859.0
2023-07-21 13:45:00,155.49,155.62,155.49,155.51,5010.0,152.3012,152.4285,152.3012,152.3207,5010.0
2023-07-21 13:50:00,155.49,155.54,155.47,155.5,3572.0,152.3012,152.3501,152.2816,152.311,3572.0
2023-07-21 13:55:00,155.49,155.55,155.39,155.47,8000.0,152.3012,152.3599,152.2032,152.2816,8000.0
2023-07-21 14:00:00,155.46,155.46,155.34,155.36,2681.0,152.2718,152.2718,152.1542,152.1738,2681.0
2023-07-21 14:05:00,155.37,155.42,155.37,155.4,2369.0,152.1836,152.2326,152.1836,152.213,2369.0
2023-07-21 14:10:00,155.39,155.42,155.32,155.32,2241.0,152.2032,152.2326,152.1346,152.1346,2241.0
2023-07-21 14:15:00,155.34,155.37,155.28,155.36,4899.0,152.1542,152.1836,152.0955,152.1738,4899.0
2023-07-21 14:20:00,155.39,155.43,155.34,155.37,2251.0,152.2032,152.2424,152.1542,152.1836,2251.0
2023-07-21 14:25:00,155.37,155.37,155.14,155.22,5308.0,152.1836,152.1836,151.9583,152.0367,5308.0
2023-07-21 14:30:00,155.23,155.27,155.2,155.24,2449.0,152.0465,152.0857,152.0171,152.0563,2449.0
2023-07-21 14:35:00,155.23,155.38,155.23,155.38,2720.0,152.0465,152.1934,152.0465,152.1934,2720.0
2023-07-21 14:40:00,155.38,155.43,155.38,155.41,1475.0,152.1934,152.2424,152.1934,152.2228,1475.0
2023-07-21 14:45:00,155.41,155.47,155.4,155.45,1636.0,152.2228,152.2816,152.213,152.262,1636.0
2023-07-21 14:50:00,155.45,155.54,155.43,155.47,4315.0,152.262,152.3501,152.2424,152.2816,4315.0
2023-07-21 14:55:00,155.45,155.46,155.42,155.42,2931.0,152.262,152.2718,152.2326,152.2326,2931.0
2023-07-21 15:00:00,155.43,155.47,155.38,155.41,2965.0,152.2424,152.2816,152.1934,152.2228,2965.0
2023-07-21 15:05:00,155.38,155.47,155.38,155.4,2974.0,152.1934,152.2816,152.1934,152.213,2974.0
2023-07-21 15:10:00,155.39,155.4,155.33,155.37,3462.0,152.2032,152.213,152.1444,152.1836,3462.0
2023-07-21 15:15:00,155.35,155.39,155.31,155.35,3732.0,152.164,152.2032,152.1248,152.164,3732.0
2023-07-21 15:20:00,155.36,155.37,155.27,155.31,5846.0,152.1738,152.1836,152.0857,152.1248,5846.0
2023-07-21 15:25:00,155.29,155.36,155.26,155.36,5332.0,152.1053,152.1738,152.0759,152.1738,5332.0
2023-07-21 15:30:00,155.37,155.43,155.33,155.37,7938.0,152.1836,152.2424,152.1444,152.1836,7938.0
2023-07-21 15:35:00,155.38,155.38,155.24,155.32,10217.0,152.1934,152.1934,152.0563,152.1346,10217.0
2023-07-21 15:40:00,155.31,155.31,155.07,155.07,12333.0,152.1248,152.1248,151.8898,151.8898,12333.0
2023-07-21 15:45:00,155.07,155.21,155.02,155.21,13443.0,151.8898,152.0269,151.8408,152.0269,13443.0
2023-07-21 15:50:00,155.2,155.27,155.08,155.22,29718.0,152.0171,152.0857,151.8996,152.0367,29718.0
2023-07-21 15:55:00,155.2,155.21,154.89,154.93,56984.0,152.0171,152.0269,151.7135,151.7526,56984.0
2023-07-24 09:30:00,154.72,154.92,154.17,154.28,23148.0,151.5469,151.7428,151.0082,151.116,23148.0
2023-07-24 09:35:00,154.13,154.13,153.7,153.8,4833.0,150.969,150.969,150.5479,150.6458,4833.0
2023-07-24 09:40:00,153.73,153.86,153.52,153.8,2512.0,150.5773,150.7046,150.3716,150.6458,2512.0
2023-07-24 09:45:00,153.73,154.38,153.64,154.19,9051.0,150.5773,151.2139,150.4891,151.0278,9051.0
2023-07-24 09:50:00,154.33,154.66,154.32,154.66,3075.0,151.1649,151.4882,151.1552,151.4882,3075.0
2023-07-24 09:55:00,154.67,154.68,154.37,154.46,2960.0,151.498,151.5078,151.2041,151.2923,2960.0
2023-07-24 10:00:00,154.44,154.49,154.35,154.39,5273.0,151.2727,151.3217,151.1845,151.2237,5273.0
2023-07-24 10:05:00,154.38,154.43,154.2,154.42,7351.0,151.2139,151.2629,151.0376,151.2531,7351.0
2023-07-24 10:10:00,154.43,154.5,154.2,154.38,6048.0,151.2629,151.3315,151.0376,151.2139,6048.0
2023-07-24 10:15:00,154.38,154.56,154.33,154.33,6011.0,151.2139,151.3902,151.1649,151.1649,6011.0
2023-07-24 10:20:00,154.29,154.29,154.08,154.13,3408.0,151.1258,151.1258,150.9201,150.969,3408.0
2023-07-24 10:25:00,154.17,154.33,154.12,154.27,3358.0,151.0082,151.1649,150.9593,151.1062,3358.0
2023-07-24 10:30:00,154.32,154.45,154.25,154.41,7466.0,151.1552,151.2825,151.0866,151.2433,7466.0
2023-07-24 10:35:00,154.39,154.39,154.12,154.18,8978.0,151.2237,151.2237,150.9593,151.018,8978.0
2023-07-24 10:40:00,154.17,154.23,153.95,154.0,9095.0,151.0082,151.067,150.7927,150.8417,9095.0
2023-07-24 10:45:00,153.96,154.04,153.83,153.99,7473.0,150.8025,150.8809,150.6752,150.8319,7473.0
2023-07-24 10:50:00,153.96,154.02,153.86,153.86,6395.0,150.8025,150.8613,150.7046,150.7046,6395.0
2023-07-24 10:55:00,153.87,153.99,153.85,153.97,7641.0,150.7144,150.8319,150.6948,150.8123,7641.0
2023-07-24 11:00:00,154.01,154.01,153.85,153.94,2300.0,150.8515,150.8515,150.6948,150.7829,2300.0
2023-07-24 11:05:00,153.89,154.03,153.84,153.99,5496.0,150.734,150.8711,150.685,150.8319,5496.0
2023-07-24 11:10:00,154.03,154.1,153.97,154.06,3098.0,150.8711,150.9397,150.8123,150.9005,3098.0
2023-07-24 11:15:00,154.11,154.11,153.79,153.83,7547.0,150.9495,150.9495,150.636,150.6752,7547.0
2023-07-24 11:20:00,153.81,153.82,153.64,153.67,6809.0,150.6556,150.6654,150.4891,150.5185,6809.0
2023-07-24 11:25:00,153.67,153.74,153.65,153.74,6382.0,150.5185,150.587,150.4989,150.587,6382.0
2023-07-24 11:30:00,153.74,153.85,153.74,153.85,4542.0,150.587,150.6948,150.587,150.6948,4542.0
2023-07-24 11:35:00,153.86,153.97,153.83,153.95,3223.0,150.7046,150.8123,150.6752,150.7927,3223.0
2023-07-24 11:40:00,154.0,154.08,153.93,153.97,3637.0,150.8417,150.9201,150.7731,150.8123,3637.0
2023-07-24 11:45:00,153.99,154.05,153.99,154.04,2176.0,150.8319,150.8907,150.8319,150.8809,2176.0
2023-07-24 11:50:00,154.0,154.02,153.95,153.95,5375.0,150.8417,150.8613,150.7927,150.7927,5375.0
2023-07-24 11:55:00,153.94,153.97,153.82,153.97,10001.0,150.7829,150.8123,150.6654,150.8123,10001.0
2023-07-24 12:00:00,154.0,154.05,153.85,153.87,3514.0,150.8417,150.8907,150.6948,150.7144,3514.0
2023-07-24 12:05:00,153.83,153.96,153.82,153.96,3893.0,150.6752,150.8025,150.6654,150.8025,3893.0
2023-07-24 12:10:00,153.93,153.93,153.85,153.88,2315.0,150.7731,150.7731,150.6948,150.7242,2315.0
2023-07-24 12:15:00,153.86,153.93,153.86,153.86,2717.0,150.7046,150.7731,150.7046,150.7046,2717.0
2023-07-24 12:20:00,153.88,153.92,153.83,153.92,1581.0,150.7242,150.7634,150.6752,150.7634,1581.0
2023-07-24 12:25:00,153.94,154.06,153.91,154.02,3107.0,150.7829,150.9005,150.7536,150.8613,3107.0
2023-07-24 12:30:00,153.99,154.14,153.99,154.11,2152.0,150.8319,150.9788,150.8319,150.9495,2152.0
2023-07-24 12:35:00,154.11,154.28,154.09,154.28,1408.0,150.9495,151.116,150.9299,151.116,1408.0
2023-07-24 12:40:00,154.31,154.51,154.27,154.51,1486.0,151.1454,151.3413,151.1062,151.3413,1486.0
2023-07-24 12:45:00,154.49,154.56,154.46,154.56,2602.0,151.3217,151.3902,151.2923,151.3902,2602.0
2023-07-24 12:50:00,154.56,154.56,154.37,154.37,5527.0,151.3902,151.3902,151.2041,151.2041,5527.0
2023-07-24 12:55:00,154.37,154.4,154.33,154.4,1821.0,151.2041,151.2335,151.1649,151.2335,1821.0
2023-07-24 13:00:00,154.42,154.47,154.35,154.45,2994.0,151.2531,151.3021,151.1845,151.2825,2994.0
2023-07-24 13:05:00,154.48,154.51,154.43,154.45,4208.0,151.3119,151.3413,151.2629,151.2825,4208.0
2023-07-24 13:10:00,154.47,154.47,154.42,154.47,2867.0,151.3021,151.3021,151.2531,151.3021,2867.0
2023-07-24 13:15:00,154.47,154.47,154.35,154.35,2667.0,151.3021,151.3021,151.1845,151.1845,2667.0
2023-07-24 13:20:00,154.31,154.42,154.28,154.42,1565.0,151.1454,151.2531,151.116,151.2531,1565.0
2023-07-24 13:25:00,154.46,154.5,154.45,154.47,2998.0,151.2923,151.3315,151.2825,151.3021,2998.0
2023-07-24 13:30:00,154.48,154.48,154.41,154.45,2002.0,151.3119,151.3119,151.2433,151.2825,2002.0
2023-07-24 13:35:00,154.45,154.5,154.44,154.44,2956.0,151.2825,151.3315,151.2727,151.2727,2956.0
2023-07-24 13:40:00,154.43,154.5,154.43,154.47,3579.0,151.2629,151.3315,151.2629,151.3021,3579.0
2023-07-24 13:45:00,154.47,154.51,154.45,154.46,6917.0,151.3021,151.3413,151.2825,151.2923,6917.0
2023-07-24 13:50:00,154.46,154.59,154.44,154.58,5561.0,151.2923,151.4196,151.2727,151.4098,5561.0
2023-07-24 13:55:00,154.56,154.71,154.55,154.7,1724.0,151.3902,151.5372,151.3804,151.5274,1724.0
2023-07-24 14:00:00,154.72,154.75,154.52,154.52,7170.0,151.5469,151.5763,151.351,151.351,7170.0
2023-07-24 14:05:00,154.54,154.57,154.52,154.55,7450.0,151.3706,151.4,151.351,151.3804,7450.0
2023-07-24 14:10:00,154.55,154.58,154.52,154.53,6526.0,151.3804,151.4098,151.351,151.3608,6526.0
2023-07-24 14:15:00,154.53,154.61,154.49,154.59,9424.0,151.3608,151.4392,151.3217,151.4196,9424.0
2023-07-24 14:20:00,154.61,154.78,154.54,154.77,2096.0,151.4392,151.6057,151.3706,151.5959,2096.0
2023-07-24 14:25:00,154.84,154.9,154.81,154.85,2270.0,151.6645,151.7233,151.6351,151.6743,2270.0
2023-07-24 14:30:00,154.81,154.82,154.56,154.61,11486.0,151.6351,151.6449,151.3902,151.4392,11486.0
2023-07-24 14:35:00,154.61,154.79,154.61,154.77,1779.0,151.4392,151.6155,151.4392,151.5959,1779.0
2023-07-24 14:40:00,154.8,154.87,154.62,154.66,6738.0,151.6253,151.6939,151.449,151.4882,6738.0
2023-07-24 14:45:00,154.7,154.71,154.56,154.56,2343.0,151.5274,151.5372,151.3902,151.3902,2343.0
2023-07-24 14:50:00,154.58,154.58,154.47,154.53,2747.0,151.4098,151.4098,151.3021,151.3608,2747.0
2023-07-24 14:55:00,154.53,154.57,154.43,154.43,3529.0,151.3608,151.4,151.2629,151.2629,3529.0
2023-07-24 15:00:00,154.45,154.53,154.43,154.47,3641.0,151.2825,151.3608,151.2629,151.3021,3641.0
2023-07-24 15:05:00,154.46,154.47,154.39,154.39,2932.0,151.2923,151.3021,151.2237,151.2237,2932.0
2023-07-24 15:10:00,154.41,154.41,154.35,154.35,1300.0,151.2433,151.2433,151.1845,151.1845,1300.0
2023-07-24 15:15:00,154.35,154.44,154.27,154.4,4783.0,151.1845,151.2727,151.1062,151.2335,4783.0
2023-07-24 15:20:00,154.37,154.44,154.29,154.34,5431.0,151.2041,151.2727,151.1258,151.1747,5431.0
2023-07-24 15:25:00,154.3,154.31,154.2,154.22,3643.0,151.1356,151.1454,151.0376,151.0572,3643.0
2023-07-24 15:30:00,154.22,154.35,154.22,154.22,5250.0,151.0572,151.1845,151.0572,151.0572,5250.0
2023-07-24 15:35:00,154.22,154.25,154.16,154.18,6801.0,151.0572,151.0866,150.9984,151.018,6801.0
2023-07-24 15:40:00,154.18,154.33,154.16,154.33,8248.0,151.018,151.1649,150.9984,151.1649,8248.0
2023-07-24 15:45:00,154.33,154.36,154.22,154.22,13269.0,151.1649,151.1943,151.0572,151.0572,13269.0
2023-07-24 15:50:00,154.2,154.28,154.11,154.13,16921.0,151.0376,151.116,150.9495,150.969,16921.0
2023-07-24 15:55:00,154.17,154.32,154.15,154.31,58403.0,151.0082,151.1552,150.9886,151.1454,58403.0
2023-07-25 09:30:00,153.64,153.99,152.85,153.0,15517.0,150.4891,150.8319,149.7153,149.8622,15517.0
2023-07-25 09:35:00,152.76,153.24,152.76,153.1,4461.0,149.6271,150.0973,149.6271,149.9602,4461.0
2023-07-25 09:40:00,153.0,153.0,152.67,152.98,2826.0,149.8622,149.8622,149.539,149.8426,2826.0
2023-07-25 09:45:00,152.92,153.2,152.92,153.13,8100.0,149.7839,150.0581,149.7839,149.9896,8100.0
2023-07-25 09:50:00,153.26,153.42,153.21,153.42,2314.0,150.1169,150.2736,150.0679,150.2736,2314.0
2023-07-25 09:55:00,153.4,153.4,153.21,153.26,3657.0,150.254,150.254,150.0679,150.1169,3657.0
2023-07-25 10:00:00,153.28,153.33,153.21,153.32,2457.0,150.1365,150.1855,150.0679,150.1757,2457.0
2023-07-25 10:05:00,153.3,153.56,153.26,153.56,12989.0,150.1561,150.4107,150.1169,150.4107,12989.0
2023-07-25 10:10:00,153.61,153.67,153.54,153.57,2507.0,150.4597,150.5185,150.3911,150.4205,2507.0
2023-07-25 10:15:00,153.53,153.65,153.45,153.5,2241.0,150.3814,150.4989,150.303,150.352,2241.0
2023-07-25 10:20:00,153.53,153.67,153.43,153.55,2226.0,150.3814,150.5185,150.2834,150.4009,2226.0
2023-07-25 10:25:00,153.5,153.69,153.5,153.68,1990.0,150.352,150.5381,150.352,150.5283,1990.0
2023-07-25 10:30:00,153.65,153.88,153.63,153.88,2000.0,150.4989,150.7242,150.4793,150.7242,2000.0
2023-07-25 10:35:00,153.89,153.96,153.78,153.96,1582.0,150.734,150.8025,150.6262,150.8025,1582.0
2023-07-25 10:40:00,153.92,153.92,153.63,153.7,2718.0,150.7634,150.7634,150.4793,150.5479,2718.0
2023-07-25 10:45:00,153.76,153.78,153.64,153.64,2251.0,150.6066,150.6262,150.4891,150.4891,2251.0
2023-07-25 10:50:00,153.63,153.84,153.63,153.73,3326.0,150.4793,150.685,150.4793,150.5773,3326.0
2023-07-25 10:55:00,153.72,153.75,153.54,153.58,3528.0,150.5675,150.5968,150.3911,150.4303,3528.0
2023-07-25 11:00:00,153.53,153.54,153.48,153.53,720.0,150.3814,150.3911,150.3324,150.3814,720.0
2023-07-25 11:05:00,153.48,153.64,153.46,153.55,2045.0,150.3324,150.4891,150.3128,150.4009,2045.0
2023-07-25 11:10:00,153.59,153.6,153.52,153.59,907.0,150.4401,150.4499,150.3716,150.4401,907.0
2023-07-25 11:15:00,153.59,153.7,153.5,153.66,4714.0,150.4401,150.5479,150.352,150.5087,4714.0
2023-07-25 11:20:00,153.69,153.85,153.67,153.85,2834.0,150.5381,150.6948,150.5185,150.6948,2834.0
2023-07-25 11:25:00,153.86,153.97,153.86,153.9,3050.0,150.7046,150.8123,150.7046,150.7438,3050.0
2023-07-25 11:30:00,154.0,154.04,153.96,154.01,3412.0,150.8417,150.8809,150.8025,150.8515,3412.0
2023-07-25 11:35:00,154.0,154.04,153.96,154.0,3415.0,150.8417,150.8809,150.8025,150.8417,3415.0
2023-07-25 11:40:00,153.96,154.02,153.92,153.98,8980.0,150.8025,150.8613,150.7634,150.8221,8980.0
2023-07-25 11:45:00,153.95,154.02,153.94,154.0,4379.0,150.7927,150.8613,150.7829,150.8417,4379.0
2023-07-25 11:50:00,154.04,154.15,154.01,154.05,6955.0,150.8809,150.9886,150.8515,150.8907,6955.0
2023-07-25 11:55:00,154.06,154.1,154.0,154.02,4072.0,150.9005,150.9397,150.8417,150.8613,4072.0
2023-07-25 12:00:00,154.05,154.28,154.05,154.27,3404.0,150.8907,151.116,150.8907,151.1062,3404.0
2023-07-25 12:05:00,154.3,154.57,154.29,154.57,3216.0,151.1356,151.4,151.1258,151.4,3216.0
2023-07-25 12:10:00,154.6,154.63,154.5,154.52,3740.0,151.4294,151.4588,151.3315,151.351,3740.0
2023-07-25 12:15:00,154.57,154.68,154.56,154.59,2743.0,151.4,151.5078,151.3902,151.4196,2743.0
2023-07-25 12:20:00,154.6,154.77,154.6,154.77,2293.0,151.4294,151.5959,151.4294,151.5959,2293.0
2023-07-25 12:25:00,154.77,154.81,154.55,154.6,4557.0,151.5959,151.6351,151.3804,151.4294,4557.0
2023-07-25 12:30:00,154.61,154.61,154.41,154.41,2055.0,151.4392,151.4392,151.2433,151.2433,2055.0
2023-07-25 12:35:00,154.38,154.38,154.17,154.17,4338.0,151.2139,151.2139,151.0082,151.0082,4338.0
2023-07-25 12:40:00,154.16,154.21,154.13,154.14,2067.0,150.9984,151.0474,150.969,150.9788,2067.0
2023-07-25 12:45:00,154.13,154.13,154.05,154.05,1619.0,150.969,150.969,150.8907,150.8907,1619.0
2023-07-25 12:50:00,154.04,154.13,154.01,154.09,5386.0,150.8809,150.969,150.8515,150.9299,5386.0
2023-07-25 12:55:00,154.03,154.15,154.03,154.05,1800.0,150.8711,150.9886,150.8711,150.8907,1800.0
2023-07-25 13:00:00,154.04,154.1,154.03,154.07,2120.0,150.8809,150.9397,150.8711,150.9103,2120.0
2023-07-25 13:05:00,154.12,154.14,154.02,154.13,2036.0,150.9593,150.9788,150.8613,150.969,2036.0
2023-07-25 13:10:00,154.19,154.21,154.18,154.2,1199.0,151.0278,151.0474,151.018,151.0376,1199.0
2023-07-25 13:15:00,154.17,154.24,154.12,154.16,2133.0,151.0082,151.0768,150.9593,150.9984,2133.0
2023-07-25 13:20:00,154.11,154.16,154.1,154.16,1146.0,150.9495,150.9984,150.9397,150.9984,1146.0
2023-07-25 13:25:00,154.14,154.15,154.08,154.08,1879.0,150.9788,150.9886,150.9201,150.9201,1879.0
2023-07-25 13:30:00,154.1,154.23,154.08,154.22,1845.0,150.9397,151.067,150.9201,151.0572,1845.0
2023-07-25 13:35:00,154.22,154.38,154.22,154.28,1534.0,151.0572,151.2139,151.0572,151.116,1534.0
2023-07-25 13:40:00,154.28,154.36,154.28,154.35,1208.0,151.116,151.1943,151.116,151.1845,1208.0
2023-07-25 13:45:00,154.38,154.42,154.38,154.38,600.0,151.2139,151.2531,151.2139,151.2139,600.0
2023-07-25 13:50:00,154.4,154.41,154.22,154.25,2448.0,151.2335,151.2433,151.0572,151.0866,2448.0
2023-07-25 13:55:00,154.21,154.24,154.17,154.22,1010.0,151.0474,151.0768,151.0082,151.0572,1010.0
2023-07-25 14:00:00,154.19,154.24,154.19,154.2,815.0,151.0278,151.0768,151.0278,151.0376,815.0
2023-07-25 14:05:00,154.22,154.27,154.2,154.2,796.0,151.0572,151.1062,151.0376,151.0376,796.0
2023-07-25 14:10:00,154.22,154.22,154.15,154.18,1172.0,151.0572,151.0572,150.9886,151.018,1172.0
2023-07-25 14:15:00,154.21,154.32,154.21,154.32,1216.0,151.0474,151.1552,151.0474,151.1552,1216.0
2023-07-25 14:20:00,154.31,154.31,154.21,154.29,2522.0,151.1454,151.1454,151.0474,151.1258,2522.0
2023-07-25 14:25:00,154.3,154.33,154.25,154.28,1061.0,151.1356,151.1649,151.0866,151.116,1061.0
2023-07-25 14:30:00,154.3,154.32,154.26,154.31,1259.0,151.1356,151.1552,151.0964,151.1454,1259.0
2023-07-25 14:35:00,154.3,154.3,154.18,154.2,2195.0,151.1356,151.1356,151.018,151.0376,2195.0
2023-07-25 14:40:00,154.24,154.25,154.13,154.13,3001.0,151.0768,151.0866,150.969,150.969,3001.0
2023-07-25 14:45:00,154.13,154.21,154.12,154.18,2505.0,150.969,151.0474,150.9593,151.018,2505.0
2023-07-25 14:50:00,154.19,154.19,153.96,153.96,3006.0,151.0278,151.0278,150.8025,150.8025,3006.0
2023-07-25 14:55:00,153.98,153.98,153.86,153.93,4056.0,150.8221,150.8221,150.7046,150.7731,4056.0
2023-07-25 15:00:00,153.88,153.88,153.65,153.65,2944.0,150.7242,150.7242,150.4989,150.4989,2944.0
2023-07-25 15:05:00,153.63,153.8,153.63,153.8,6167.0,150.4793,150.6458,150.4793,150.6458,6167.0
2023-07-25 15:10:00,153.81,153.81,153.71,153.76,3873.0,150.6556,150.6556,150.5577,150.6066,3873.0
2023-07-25 15:15:00,153.78,153.97,153.77,153.91,5062.0,150.6262,150.8123,150.6164,150.7536,5062.0
2023-07-25 15:20:00,153.9,153.94,153.9,153.93,4387.0,150.7438,150.7829,150.7438,150.7731,4387.0
2023-07-25 15:25:00,153.95,153.98,153.82,153.83,4992.0,150.7927,150.8221,150.6654,150.6752,4992.0
2023-07-25 15:30:00,153.81,153.9,153.79,153.79,5512.0,150.6556,150.7438,150.636,150.636,5512.0
2023-07-25 15:35:00,153.79,153.86,153.78,153.84,5471.0,150.636,150.7046,150.6262,150.685,5471.0
2023-07-25 15:40:00,153.85,153.88,153.8,153.81,6825.0,150.6948,150.7242,150.6458,150.6556,6825.0
2023-07-25 15:45:00,153.82,153.98,153.82,153.87,7365.0,150.6654,150.8221,150.6654,150.7144,7365.0
2023-07-25 15:50:00,153.87,153.88,153.78,153.86,13657.0,150.7144,150.7242,150.6262,150.7046,13657.0
2023-07-25 15:55:00,153.88,153.96,153.79,153.94,39509.0,150.7242,150.8025,150.636,150.7829,39509.0
2023-07-26 09:30:00,152.19,152.56,151.69,152.56,20338.0,149.0688,149.4312,148.5791,149.4312,20338.0
2023-07-26 09:35:00,152.56,153.17,152.13,152.43,11894.0,149.4312,150.0287,149.0101,149.3039,11894.0
2023-07-26 09:40:00,152.42,152.54,152.03,152.27,11376.0,149.2941,149.4117,148.9121,149.1472,11376.0
2023-07-26 09:45:00,152.28,152.66,152.21,152.43,18513.0,149.157,149.5292,149.0884,149.3039,18513.0
2023-07-26 09:50:00,152.34,152.52,152.12,152.44,9047.0,149.2158,149.3921,149.0003,149.3137,9047.0
2023-07-26 09:55:00,152.55,152.83,152.49,152.83,11728.0,149.4215,149.6957,149.3627,149.6957,11728.0
2023-07-26 10:00:00,152.85,153.31,152.71,153.29,6215.0,149.7153,150.1659,149.5782,150.1463,6215.0
2023-07-26 10:05:00,153.22,153.41,153.09,153.17,8625.0,150.0777,150.2638,149.9504,150.0287,8625.0
2023-07-26 10:10:00,153.21,153.63,153.14,153.63,4640.0,150.0679,150.4793,149.9994,150.4793,4640.0
2023-07-26 10:15:00,153.56,153.65,153.34,153.42,5477.0,150.4107,150.4989,150.1952,150.2736,5477.0
2023-07-26 10:20:00,153.33,153.5,153.2,153.22,5116.0,150.1855,150.352,150.0581,150.0777,5116.0
2023-07-26 10:25:00,153.22,153.22,152.82,153.08,10963.0,150.0777,150.0777,149.6859,149.9406,10963.0
2023-07-26 10:30:00,153.09,153.15,152.89,153.06,8566.0,149.9504,150.0091,149.7545,149.921,8566.0
2023-07-26 10:35:00,153.11,153.41,153.08,153.24,18070.0,149.97,150.2638,149.9406,150.0973,18070.0
2023-07-26 10:40:00,153.25,153.36,152.93,153.03,21244.0,150.1071,150.2148,149.7937,149.8916,21244.0
2023-07-26 10:45:00,153.01,153.23,152.99,153.11,2530.0,149.872,150.0875,149.8524,149.97,2530.0
2023-07-26 10:50:00,153.2,153.66,153.19,153.38,6406.0,150.0581,150.5087,150.0483,150.2344,6406.0
2023-07-26 10:55:00,153.36,153.73,153.34,153.59,7124.0,150.2148,150.5773,150.1952,150.4401,7124.0
2023-07-26 11:00:00,153.58,153.98,153.58,153.93,2560.0,150.4303,150.8221,150.4303,150.7731,2560.0
2023-07-26 11:05:00,153.96,154.09,153.88,154.09,3723.0,150.8025,150.9299,150.7242,150.9299,3723.0
2023-07-26 11:10:00,154.09,154.18,153.95,154.15,3109.0,150.9299,151.018,150.7927,150.9886,3109.0
2023-07-26 11:15:00,154.18,154.28,154.09,154.19,4793.0,151.018,151.116,150.9299,151.0278,4793.0
2023-07-26 11:20:00,154.09,154.2,153.9,153.95,4518.0,150.9299,151.0376,150.7438,150.7927,4518.0
2023-07-26 11:25:00,153.97,154.03,153.82,153.91,7547.0,150.8123,150.8711,150.6654,150.7536,7547.0
2023-07-26 11:30:00,153.94,153.97,153.61,153.7,9475.0,150.7829,150.8123,150.4597,150.5479,9475.0
2023-07-26 11:35:00,153.65,153.73,153.5,153.73,3280.0,150.4989,150.5773,150.352,150.5773,3280.0
2023-07-26 11:40:00,153.59,153.67,153.54,153.67,4152.0,150.4401,150.5185,150.3911,150.5185,4152.0
2023-07-26 11:45:00,153.58,153.58,153.48,153.54,2000.0,150.4303,150.4303,150.3324,150.3911,2000.0
2023-07-26 11:50:00,153.57,153.63,153.48,153.59,4330.0,150.4205,150.4793,150.3324,150.4401,4330.0
2023-07-26 11:55:00,153.62,153.77,153.58,153.77,4704.0,150.4695,150.6164,150.4303,150.6164,4704.0
2023-07-26 12:00:00,153.82,153.88,153.74,153.76,5808.0,150.6654,150.7242,150.587,150.6066,5808.0
2023-07-26 12:05:00,153.81,154.08,153.78,154.04,2434.0,150.6556,150.9201,150.6262,150.8809,2434.0
2023-07-26 12:10:00,154.05,154.06,153.83,153.84,3177.0,150.8907,150.9005,150.6752,150.685,3177.0
2023-07-26 12:15:00,153.88,153.89,153.68,153.68,2546.0,150.7242,150.734,150.5283,150.5283,2546.0
2023-07-26 12:20:00,153.66,153.66,153.56,153.56,1401.0,150.5087,150.5087,150.4107,150.4107,1401.0
2023-07-26 12:25:00,153.59,153.65,153.58,153.59,1196.0,150.4401,150.4989,150.4303,150.4401,1196.0
2023-07-26 12:30:00,153.54,153.58,153.43,153.44,2986.0,150.3911,150.4303,150.2834,150.2932,2986.0
2023-07-26 12:35:00,153.4,153.51,153.37,153.41,2582.0,150.254,150.3618,150.2246,150.2638,2582.0
2023-07-26 12:40:00,153.41,153.57,153.32,153.57,2631.0,150.2638,150.4205,150.1757,150.4205,2631.0
2023-07-26 12:45:00,153.56,153.58,153.47,153.51,1449.0,150.4107,150.4303,150.3226,150.3618,1449.0
2023-07-26 12:50:00,153.49,153.49,153.36,153.36,2958.0,150.3422,150.3422,150.2148,150.2148,2958.0
2023-07-26 12:55:00,153.35,153.47,153.28,153.47,2056.0,150.205,150.3226,150.1365,150.3226,2056.0
2023-07-26 13:00:00,153.51,153.6,153.49,153.6,4732.0,150.3618,150.4499,150.3422,150.4499,4732.0
2023-07-26 13:05:00,153.61,153.69,153.59,153.61,3920.0,150.4597,150.5381,150.4401,150.4597,3920.0
2023-07-26 13:10:00,153.55,153.6,153.49,153.52,2443.0,150.4009,150.4499,150.3422,150.3716,2443.0
2023-07-26 13:15:00,153.5,153.52,153.46,153.52,2759.0,150.352,150.3716,150.3128,150.3716,2759.0
2023-07-26 13:20:00,153.54,153.62,153.54,153.61,2137.0,150.3911,150.4695,150.3911,150.4597,2137.0
2023-07-26 13:25:00,153.58,153.59,153.46,153.59,2734.0,150.4303,150.4401,150.3128,150.4401,2734.0
2023-07-26 13:30:00,153.52,153.55,153.45,153.47,2145.0,150.3716,150.4009,150.303,150.3226,2145.0
2023-07-26 13:35:00,153.41,153.41,153.33,153.37,4201.0,150.2638,150.2638,150.1855,150.2246,4201.0
2023-07-26 13:40:00,153.39,153.41,153.29,153.36,3620.0,150.2442,150.2638,150.1463,150.2148,3620.0
2023-07-26 13:45:00,153.37,153.44,153.32,153.4,2069.0,150.2246,150.2932,150.1757,150.254,2069.0
2023-07-26 13:50:00,153.39,153.41,153.24,153.26,4617.0,150.2442,150.2638,150.0973,150.1169,4617.0
2023-07-26 13:55:00,153.25,153.25,153.07,153.07,2223.0,150.1071,150.1071,149.9308,149.9308,2223.0
2023-07-26 14:00:00,153.01,153.04,152.84,152.84,2030.0,149.872,149.9014,149.7055,149.7055,2030.0
2023-07-26 14:05:00,152.86,152.89,152.72,152.87,6505.0,149.7251,149.7545,149.588,149.7349,6505.0
2023-07-26 14:10:00,152.84,152.9,152.76,152.79,4573.0,149.7055,149.7643,149.6271,149.6565,4573.0
2023-07-26 14:15:00,152.81,152.89,152.78,152.79,5041.0,149.6761,149.7545,149.6467,149.6565,5041.0
2023-07-26 14:20:00,152.78,152.85,152.75,152.81,6414.0,149.6467,149.7153,149.6173,149.6761,6414.0
2023-07-26 14:25:00,152.81,152.91,152.8,152.87,4807.0,149.6761,149.7741,149.6663,149.7349,4807.0
2023-07-26 14:30:00,152.89,152.91,152.76,152.86,6237.0,149.7545,149.7741,149.6271,149.7251,6237.0
2023-07-26 14:35:00,152.87,153.0,152.85,152.94,6019.0,149.7349,149.8622,149.7153,149.8035,6019.0
2023-07-26 14:40:00,152.92,153.16,152.91,153.04,5314.0,149.7839,150.0189,149.7741,149.9014,5314.0
2023-07-26 14:45:00,153.09,153.09,152.87,152.92,3702.0,149.9504,149.9504,149.7349,149.7839,3702.0
2023-07-26 14:50:00,152.97,152.97,152.85,152.87,4605.0,149.8328,149.8328,149.7153,149.7349,4605.0
2023-07-26 14:55:00,152.84,152.84,152.7,152.75,5327.0,149.7055,149.7055,149.5684,149.6173,5327.0
2023-07-26 15:00:00,152.74,152.8,152.69,152.72,5607.0,149.6076,149.6663,149.5586,149.588,5607.0
2023-07-26 15:05:00,152.75,152.76,152.47,152.58,15175.0,149.6173,149.6271,149.3431,149.4508,15175.0
2023-07-26 15:10:00,152.58,152.68,152.36,152.36,6360.0,149.4508,149.5488,149.2353,149.2353,6360.0
2023-07-26 15:15:00,152.28,152.39,152.14,152.28,6892.0,149.157,149.2647,149.0199,149.157,6892.0
2023-07-26 15:20:00,152.25,152.48,152.25,152.37,3831.0,149.1276,149.3529,149.1276,149.2451,3831.0
2023-07-26 15:25:00,152.35,152.37,152.21,152.27,7069.0,149.2256,149.2451,149.0884,149.1472,7069.0
2023-07-26 15:30:00,152.23,152.26,152.15,152.19,13728.0,149.108,149.1374,149.0297,149.0688,13728.0
2023-07-26 15:35:00,152.18,152.28,152.08,152.27,13116.0,149.059,149.157,148.9611,149.1472,13116.0
2023-07-26 15:40:00,152.29,152.35,152.25,152.35,11761.0,149.1668,149.2256,149.1276,149.2256,11761.0
2023-07-26 15:45:00,152.35,152.48,152.35,152.41,19558.0,149.2256,149.3529,149.2256,149.2843,19558.0
2023-07-26 15:50:00,152.38,152.61,152.33,152.6,42523.0,149.2549,149.4802,149.206,149.4704,42523.0
2023-07-26 15:55:00,152.58,152.92,152.52,152.88,117942.0,149.4508,149.7839,149.3921,149.7447,117942.0
2023-07-27 09:30:00,153.11,153.58,152.6,153.2,14879.0,149.97,150.4303,149.4704,150.0581,14879.0
2023-07-27 09:35:00,153.19,153.4,153.15,153.4,1797.0,150.0483,150.254,150.0091,150.254,1797.0
2023-07-27 09:40:00,153.24,153.32,152.45,152.45,4585.0,150.0973,150.1757,149.3235,149.3235,4585.0
2023-07-27 09:45:00,152.51,152.51,151.99,151.99,6876.0,149.3823,149.3823,148.8729,148.8729,6876.0
2023-07-27 09:50:00,151.87,152.15,151.87,151.98,3405.0,148.7554,149.0297,148.7554,148.8631,3405.0
2023-07-27 09:55:00,151.78,151.83,151.63,151.7,1966.0,148.6672,148.7162,148.5203,148.5889,1966.0
2023-07-27 10:00:00,151.6,151.72,150.98,151.1,15993.0,148.4909,148.6085,147.8836,148.0012,15993.0
2023-07-27 10:05:00,151.05,151.32,150.9,150.96,11844.0,147.9522,148.2167,147.8053,147.8641,11844.0
2023-07-27 10:10:00,151.0,151.03,150.8,150.94,5994.0,147.9032,147.9326,147.7073,147.8445,5994.0
2023-07-27 10:15:00,150.92,151.03,150.76,150.87,12568.0,147.8249,147.9326,147.6682,147.7759,12568.0
2023-07-27 10:20:00,150.85,151.08,150.84,150.9,64625.0,147.7563,147.9816,147.7465,147.8053,64625.0
2023-07-27 10:25:00,150.92,151.19,150.74,150.96,20928.0,147.8249,148.0893,147.6486,147.8641,20928.0
2023-07-27 10:30:00,151.16,151.16,150.6,150.68,6048.0,148.06,148.06,147.5114,147.5898,6048.0
2023-07-27 10:35:00,150.58,150.73,150.48,150.6,7758.0,147.4919,147.6388,147.3939,147.5114,7758.0
2023-07-27 10:40:00,150.53,150.94,150.47,150.89,4969.0,147.4429,147.8445,147.3841,147.7955,4969.0
2023-07-27 10:45:00,150.95,151.1,150.92,150.93,2319.0,147.8543,148.0012,147.8249,147.8347,2319.0
2023-07-27 10:50:00,150.93,151.11,150.89,151.03,4078.0,147.8347,148.011,147.7955,147.9326,4078.0
2023-07-27 10:55:00,151.02,151.02,150.62,150.69,5632.0,147.9228,147.9228,147.531,147.5996,5632.0
2023-07-27 11:00:00,150.76,150.76,149.79,149.79,32363.0,147.6682,147.6682,146.7181,146.7181,32363.0
2023-07-27 11:05:00,149.72,150.11,149.58,149.93,10125.0,146.6495,147.0315,146.5124,146.8552,10125.0
2023-07-27 11:10:00,149.96,150.14,149.77,150.02,4540.0,146.8846,147.0609,146.6985,146.9433,4540.0
2023-07-27 11:15:00,150.05,150.11,149.9,149.94,3906.0,146.9727,147.0315,146.8258,146.865,3906.0
2023-07-27 11:20:00,149.99,150.02,149.85,150.02,2951.0,146.914,146.9433,146.7768,146.9433,2951.0
2023-07-27 11:25:00,150.0,150.0,149.69,149.96,8835.0,146.9237,146.9237,146.6201,146.8846,8835.0
2023-07-27 11:30:00,150.08,150.24,150.02,150.24,2174.0,147.0021,147.1588,146.9433,147.1588,2174.0
2023-07-27 11:35:00,150.2,150.39,150.11,150.33,3574.0,147.1196,147.3057,147.0315,147.247,3574.0
2023-07-27 11:40:00,150.32,150.39,150.27,150.27,7256.0,147.2372,147.3057,147.1882,147.1882,7256.0
2023-07-27 11:45:00,150.27,150.41,150.25,150.3,2518.0,147.1882,147.3253,147.1686,147.2176,2518.0
2023-07-27 11:50:00,150.24,150.33,150.12,150.12,3915.0,147.1588,147.247,147.0413,147.0413,3915.0
2023-07-27 11:55:00,150.12,150.49,150.12,150.44,32216.0,147.0413,147.4037,147.0413,147.3547,32216.0
2023-07-27 12:00:00,150.61,150.76,150.49,150.64,2975.0,147.5212,147.6682,147.4037,147.5506,2975.0
2023-07-27 12:05:00,150.71,150.95,150.71,150.94,1627.0,147.6192,147.8543,147.6192,147.8445,1627.0
2023-07-27 12:10:00,150.92,151.01,150.8,151.01,2966.0,147.8249,147.913,147.7073,147.913,2966.0
2023-07-27 12:15:00,150.93,150.93,150.68,150.71,3784.0,147.8347,147.8347,147.5898,147.6192,3784.0
2023-07-27 12:20:00,150.72,150.82,150.65,150.76,3501.0,147.629,147.7269,147.5604,147.6682,3501.0
2023-07-27 12:25:00,150.71,150.71,150.54,150.68,2170.0,147.6192,147.6192,147.4527,147.5898,2170.0
2023-07-27 12:30:00,150.72,150.87,150.72,150.81,2328.0,147.629,147.7759,147.629,147.7171,2328.0
2023-07-27 12:35:00,150.81,151.0,150.8,150.98,1967.0,147.7171,147.9032,147.7073,147.8836,1967.0
2023-07-27 12:40:00,150.98,151.02,150.82,150.87,6171.0,147.8836,147.9228,147.7269,147.7759,6171.0
2023-07-27 12:45:00,150.83,151.0,150.75,150.98,14046.0,147.7367,147.9032,147.6584,147.8836,14046.0
2023-07-27 12:50:00,151.0,151.0,150.89,150.97,5102.0,147.9032,147.9032,147.7955,147.8739,5102.0
2023-07-27 12:55:00,150.99,151.0,150.91,150.93,5137.0,147.8934,147.9032,147.8151,147.8347,5137.0
2023-07-27 13:00:00,150.96,150.99,150.91,150.95,4033.0,147.8641,147.8934,147.8151,147.8543,4033.0
2023-07-27 13:05:00,150.94,151.0,150.85,151.0,9982.0,147.8445,147.9032,147.7563,147.9032,9982.0
2023-07-27 13:10:00,150.99,151.0,150.88,150.92,8286.0,147.8934,147.9032,147.7857,147.8249,8286.0
2023-07-27 13:15:00,150.91,150.91,150.73,150.84,4332.0,147.8151,147.8151,147.6388,147.7465,4332.0
2023-07-27 13:20:00,150.8,150.83,150.72,150.79,3238.0,147.7073,147.7367,147.629,147.6975,3238.0
2023-07-27 13:25:00,150.77,150.82,150.53,150.53,3761.0,147.678,147.7269,147.4429,147.4429,3761.0
2023-07-27 13:30:00,150.52,150.83,150.52,150.83,2925.0,147.4331,147.7367,147.4331,147.7367,2925.0
2023-07-27 13:35:00,150.82,150.88,150.7,150.72,3162.0,147.7269,147.7857,147.6094,147.629,3162.0
2023-07-27 13:40:00,150.72,150.93,150.71,150.93,8754.0,147.629,147.8347,147.6192,147.8347,8754.0
2023-07-27 13:45:00,150.98,151.0,150.8,150.85,4815.0,147.8836,147.9032,147.7073,147.7563,4815.0
2023-07-27 13:50:00,150.87,150.9,150.78,150.86,2970.0,147.7759,147.8053,147.6878,147.7661,2970.0
2023-07-27 13:55:00,150.89,150.89,150.77,150.82,2556.0,147.7955,147.7955,147.678,147.7269,2556.0
2023-07-27 14:00:00,150.85,150.87,150.77,150.86,4015.0,147.7563,147.7759,147.678,147.7661,4015.0
2023-07-27 14:05:00,150.86,151.0,150.85,150.99,6701.0,147.7661,147.9032,147.7563,147.8934,6701.0
2023-07-27 14:10:00,150.98,150.98,150.84,150.94,4534.0,147.8836,147.8836,147.7465,147.8445,4534.0
2023-07-27 14:15:00,151.0,151.0,150.92,151.0,13331.0,147.9032,147.9032,147.8249,147.9032,13331.0
2023-07-27 14:20:00,151.0,151.0,150.97,150.97,16366.0,147.9032,147.9032,147.8739,147.8739,16366.0
2023-07-27 14:25:00,150.93,151.0,150.85,150.97,7869.0,147.8347,147.9032,147.7563,147.8739,7869.0
2023-07-27 14:30:00,150.96,151.0,150.93,150.97,15498.0,147.8641,147.9032,147.8347,147.8739,15498.0
2023-07-27 14:35:00,150.95,150.99,150.84,150.98,3771.0,147.8543,147.8934,147.7465,147.8836,3771.0
2023-07-27 14:40:00,150.96,151.0,150.89,150.91,6195.0,147.8641,147.9032,147.7955,147.8151,6195.0
2023-07-27 14:45:00,150.96,151.0,150.93,150.98,9626.0,147.8641,147.9032,147.8347,147.8836,9626.0
2023-07-27 14:50:00,150.99,151.17,150.97,151.17,14303.0,147.8934,148.0698,147.8739,148.0698,14303.0
2023-07-27 14:55:00,151.24,151.33,151.16,151.33,13667.0,148.1383,148.2265,148.06,148.2265,13667.0
2023-07-27 15:00:00,151.43,151.51,151.34,151.5,14250.0,148.3244,148.4028,148.2363,148.393,14250.0
2023-07-27 15:05:00,151.49,151.51,151.24,151.31,7459.0,148.3832,148.4028,148.1383,148.2069,7459.0
2023-07-27 15:10:00,151.31,151.56,151.31,151.53,4962.0,148.2069,148.4518,148.2069,148.4224,4962.0
2023-07-27 15:15:00,151.52,151.57,151.39,151.43,4581.0,148.4126,148.4615,148.2852,148.3244,4581.0
2023-07-27 15:20:00,151.43,151.44,151.37,151.44,4464.0,148.3244,148.3342,148.2657,148.3342,4464.0
2023-07-27 15:25:00,151.45,151.45,151.33,151.33,6113.0,148.344,148.344,148.2265,148.2265,6113.0
2023-07-27 15:30:00,151.39,151.49,151.37,151.46,10283.0,148.2852,148.3832,148.2657,148.3538,10283.0
2023-07-27 15:35:00,151.48,151.62,151.45,151.48,31407.0,148.3734,148.5105,148.344,148.3734,31407.0
2023-07-27 15:40:00,151.49,151.49,151.33,151.36,18717.0,148.3832,148.3832,148.2265,148.2559,18717.0
2023-07-27 15:45:00,151.38,151.38,151.12,151.15,25786.0,148.2754,148.2754,148.0208,148.0502,25786.0
2023-07-27 15:50:00,151.13,151.39,151.09,151.38,45923.0,148.0306,148.2852,147.9914,148.2754,45923.0
2023-07-27 15:55:00,151.4,151.74,151.38,151.6,111608.0,148.295,148.6281,148.2754,148.4909,111608.0
2023-07-28 09:30:00,152.55,152.85,151.94,152.13,16857.0,149.4215,149.7153,148.824,149.0101,16857.0
2023-07-28 09:35:00,152.14,152.57,152.13,152.41,1746.0,149.0199,149.441,149.0101,149.2843,1746.0
2023-07-28 09:40:00,152.35,152.36,152.31,152.31,800.0,149.2256,149.2353,149.1864,149.1864,800.0
2023-07-28 09:45:00,152.16,152.44,151.99,152.44,1690.0,149.0394,149.3137,148.8729,149.3137,1690.0
2023-07-28 09:50:00,152.31,152.31,152.02,152.21,3903.0,149.1864,149.1864,148.9023,149.0884,3903.0
2023-07-28 09:55:00,152.15,152.63,152.09,152.57,8610.0,149.0297,149.4998,148.9709,149.441,8610.0
2023-07-28 10:00:00,152.53,153.06,152.52,152.7,34451.0,149.4019,149.921,149.3921,149.5684,34451.0
2023-07-28 10:05:00,152.7,152.7,152.5,152.53,1859.0,149.5684,149.5684,149.3725,149.4019,1859.0
2023-07-28 10:10:00,152.54,152.61,152.42,152.42,4420.0,149.4117,149.4802,149.2941,149.2941,4420.0
2023-07-28 10:15:00,152.38,152.64,152.38,152.54,12717.0,149.2549,149.5096,149.2549,149.4117,12717.0
2023-07-28 10:20:00,152.57,152.82,152.57,152.67,3565.0,149.441,149.6859,149.441,149.539,3565.0
2023-07-28 10:25:00,152.69,152.72,152.6,152.68,5026.0,149.5586,149.588,149.4704,149.5488,5026.0
2023-07-28 10:30:00,152.62,152.62,152.2,152.22,8112.0,149.49,149.49,149.0786,149.0982,8112.0
2023-07-28 10:35:00,152.22,152.29,152.11,152.12,4452.0,149.0982,149.1668,148.9905,149.0003,4452.0
2023-07-28 10:40:00,152.11,152.15,151.93,152.05,3997.0,148.9905,149.0297,148.8142,148.9317,3997.0
2023-07-28 10:45:00,151.96,152.26,151.96,152.19,3936.0,148.8436,149.1374,148.8436,149.0688,3936.0
2023-07-28 10:50:00,152.19,152.31,152.13,152.29,2821.0,149.0688,149.1864,149.0101,149.1668,2821.0
2023-07-28 10:55:00,152.3,152.48,152.11,152.42,26316.0,149.1766,149.3529,148.9905,149.2941,26316.0
2023-07-28 11:00:00,152.36,152.41,152.29,152.41,2066.0,149.2353,149.2843,149.1668,149.2843,2066.0
2023-07-28 11:05:00,152.4,152.46,152.3,152.3,3705.0,149.2745,149.3333,149.1766,149.1766,3705.0
2023-07-28 11:10:00,152.28,152.35,152.21,152.27,3212.0,149.157,149.2256,149.0884,149.1472,3212.0
2023-07-28 11:15:00,152.24,152.38,152.19,152.27,12420.0,149.1178,149.2549,149.0688,149.1472,12420.0
2023-07-28 11:20:00,152.27,152.48,152.27,152.36,2335.0,149.1472,149.3529,149.1472,149.2353,2335.0
2023-07-28 11:25:00,152.31,152.43,152.29,152.35,1782.0,149.1864,149.3039,149.1668,149.2256,1782.0
2023-07-28 11:30:00,152.36,152.38,152.1,152.1,1875.0,149.2353,149.2549,148.9807,148.9807,1875.0
2023-07-28 11:35:00,152.08,152.08,151.75,151.75,3141.0,148.9611,148.9611,148.6379,148.6379,3141.0
2023-07-28 11:40:00,151.78,151.94,151.73,151.83,4428.0,148.6672,148.824,148.6183,148.7162,4428.0
2023-07-28 11:45:00,151.85,151.92,151.83,151.85,2302.0,148.7358,148.8044,148.7162,148.7358,2302.0
2023-07-28 11:50:00,151.84,151.85,151.68,151.68,3226.0,148.726,148.7358,148.5693,148.5693,3226.0
2023-07-28 11:55:00,151.71,151.72,151.52,151.58,4341.0,148.5987,148.6085,148.4126,148.4713,4341.0
2023-07-28 12:00:00,151.55,151.74,151.43,151.74,3416.0,148.442,148.6281,148.3244,148.6281,3416.0
2023-07-28 12:05:00,151.68,151.68,151.6,151.65,1669.0,148.5693,148.5693,148.4909,148.5399,1669.0
2023-07-28 12:10:00,151.6,151.76,151.6,151.66,3793.0,148.4909,148.6477,148.4909,148.5497,3793.0
2023-07-28 12:15:00,151.64,151.75,151.64,151.67,2403.0,148.5301,148.6379,148.5301,148.5595,2403.0
2023-07-28 12:20:00,151.66,151.66,151.49,151.53,2572.0,148.5497,148.5497,148.3832,148.4224,2572.0
2023-07-28 12:25:00,151.59,151.63,151.52,151.54,2056.0,148.4811,148.5203,148.4126,148.4322,2056.0
2023-07-28 12:30:00,151.56,151.57,151.43,151.44,1320.0,148.4518,148.4615,148.3244,148.3342,1320.0
2023-07-28 12:35:00,151.46,151.57,151.39,151.39,2049.0,148.3538,148.4615,148.2852,148.2852,2049.0
2023-07-28 12:40:00,151.32,151.32,151.25,151.31,3033.0,148.2167,148.2167,148.1481,148.2069,3033.0
2023-07-28 12:45:00,151.3,151.32,151.23,151.3,1308.0,148.1971,148.2167,148.1285,148.1971,1308.0
2023-07-28 12:50:00,151.38,151.39,151.33,151.35,1986.0,148.2754,148.2852,148.2265,148.2461,1986.0
2023-07-28 12:55:00,151.32,151.38,151.31,151.38,1108.0,148.2167,148.2754,148.2069,148.2754,1108.0
2023-07-28 13:00:00,151.32,151.32,151.23,151.31,4225.0,148.2167,148.2167,148.1285,148.2069,4225.0
2023-07-28 13:05:00,151.29,151.3,151.2,151.21,500.0,148.1873,148.1971,148.0991,148.1089,500.0
2023-07-28 13:10:00,151.23,151.26,151.19,151.24,1091.0,148.1285,148.1579,148.0893,148.1383,1091.0
2023-07-28 13:15:00,151.22,151.28,151.22,151.28,2333.0,148.1187,148.1775,148.1187,148.1775,2333.0
2023-07-28 13:20:00,151.21,151.25,151.15,151.25,1631.0,148.1089,148.1481,148.0502,148.1481,1631.0
2023-07-28 13:25:00,151.24,151.24,151.1,151.13,1673.0,148.1383,148.1383,148.0012,148.0306,1673.0
2023-07-28 13:30:00,151.15,151.21,151.04,151.07,3464.0,148.0502,148.1089,147.9424,147.9718,3464.0
2023-07-28 13:35:00,151.09,151.13,151.06,151.13,1000.0,147.9914,148.0306,147.962,148.0306,1000.0
2023-07-28 13:40:00,151.14,151.14,151.06,151.07,2484.0,148.0404,148.0404,147.962,147.9718,2484.0
2023-07-28 13:45:00,151.09,151.1,151.05,151.1,2031.0,147.9914,148.0012,147.9522,148.0012,2031.0
2023-07-28 13:50:00,151.15,151.32,151.15,151.31,2153.0,148.0502,148.2167,148.0502,148.2069,2153.0
2023-07-28 13:55:00,151.34,151.42,151.33,151.42,1140.0,148.2363,148.3146,148.2265,148.3146,1140.0
2023-07-28 14:00:00,151.47,151.57,151.46,151.57,1996.0,148.3636,148.4615,148.3538,148.4615,1996.0
2023-07-28 14:05:00,151.55,151.6,151.52,151.6,2710.0,148.442,148.4909,148.4126,148.4909,2710.0
2023-07-28 14:10:00,151.62,151.65,151.56,151.59,2587.0,148.5105,148.5399,148.4518,148.4811,2587.0
2023-07-28 14:15:00,151.57,151.6,151.53,151.6,1893.0,148.4615,148.4909,148.4224,148.4909,1893.0
2023-07-28 14:20:00,151.64,151.66,151.63,151.66,1301.0,148.5301,148.5497,148.5203,148.5497,1301.0
2023-07-28 14:25:00,151.67,151.74,151.64,151.74,2430.0,148.5595,148.6281,148.5301,148.6281,2430.0
2023-07-28 14:30:00,151.78,151.86,151.78,151.84,1700.0,148.6672,148.7456,148.6672,148.726,1700.0
2023-07-28 14:35:00,151.83,151.83,151.71,151.75,2886.0,148.7162,148.7162,148.5987,148.6379,2886.0
2023-07-28 14:40:00,151.75,151.83,151.72,151.72,4979.0,148.6379,148.7162,148.6085,148.6085,4979.0
2023-07-28 14:45:00,151.74,151.75,151.66,151.74,9668.0,148.6281,148.6379,148.5497,148.6281,9668.0
2023-07-28 14:50:00,151.73,151.75,151.71,151.74,5545.0,148.6183,148.6379,148.5987,148.6281,5545.0
2023-07-28 14:55:00,151.73,151.75,151.67,151.69,4678.0,148.6183,148.6379,148.5595,148.5791,4678.0
2023-07-28 15:00:00,151.7,151.72,151.68,151.71,7403.0,148.5889,148.6085,148.5693,148.5987,7403.0
2023-07-28 15:05:00,151.69,151.74,151.66,151.72,4217.0,148.5791,148.6281,148.5497,148.6085,4217.0
2023-07-28 15:10:00,151.73,151.76,151.72,151.75,11577.0,148.6183,148.6477,148.6085,148.6379,11577.0
2023-07-28 15:15:00,151.75,151.83,151.65,151.66,12002.0,148.6379,148.7162,148.5399,148.5497,12002.0
2023-07-28 15:20:00,151.67,151.69,151.58,151.58,4268.0,148.5595,148.5791,148.4713,148.4713,4268.0
2023-07-28 15:25:00,151.61,151.62,151.47,151.49,11855.0,148.5007,148.5105,148.3636,148.3832,11855.0
2023-07-28 15:30:00,151.49,151.52,151.45,151.51,10418.0,148.3832,148.4126,148.344,148.4028,10418.0
2023-07-28 15:35:00,151.52,151.59,151.47,151.47,10470.0,148.4126,148.4811,148.3636,148.3636,10470.0
2023-07-28 15:40:00,151.47,151.57,151.41,151.56,10598.0,148.3636,148.4615,148.3048,148.4518,10598.0
2023-07-28 15:45:00,151.57,151.74,151.48,151.68,15241.0,148.4615,148.6281,148.3734,148.5693,15241.0
2023-07-28 15:50:00,151.68,151.75,151.46,151.56,29355.0,148.5693,148.6379,148.3538,148.4518,29355.0
2023-07-28 15:55:00,151.55,151.66,151.41,151.42,76893.0,148.442,148.5497,148.3048,148.3146,76893.0
2023-07-31 09:30:00,151.2,151.2,150.26,150.3,13783.0,148.0991,148.0991,147.1784,147.2176,13783.0
2023-07-31 09:35:00,150.22,150.98,150.16,150.98,6934.0,147.1392,147.8836,147.0805,147.8836,6934.0
2023-07-31 09:40:00,151.03,151.03,150.48,150.69,4267.0,147.9326,147.9326,147.3939,147.5996,4267.0
2023-07-31 09:45:00,150.69,151.22,150.57,151.03,5250.0,147.5996,148.1187,147.4821,147.9326,5250.0
2023-07-31 09:50:00,150.99,151.09,150.87,150.99,6746.0,147.8934,147.9914,147.7759,147.8934,6746.0
2023-07-31 09:55:00,150.9,150.95,150.67,150.77,3632.0,147.8053,147.8543,147.58,147.678,3632.0
2023-07-31 10:00:00,150.83,150.83,150.55,150.73,6996.0,147.7367,147.7367,147.4625,147.6388,6996.0
2023-07-31 10:05:00,150.82,150.86,150.46,150.8,16664.0,147.7269,147.7661,147.3743,147.7073,16664.0
2023-07-31 10:10:00,150.79,150.91,150.65,150.83,10931.0,147.6975,147.8151,147.5604,147.7367,10931.0
2023-07-31 10:15:00,150.85,150.86,150.53,150.78,23103.0,147.7563,147.7661,147.4429,147.6878,23103.0
2023-07-31 10:20:00,150.73,151.01,150.73,150.84,9653.0,147.6388,147.913,147.6388,147.7465,9653.0
2023-07-31 10:25:00,150.84,151.03,150.84,151.01,10266.0,147.7465,147.9326,147.7465,147.913,10266.0
2023-07-31 10:30:00,151.06,151.15,150.94,150.94,10293.0,147.962,148.0502,147.8445,147.8445,10293.0
2023-07-31 10:35:00,150.91,151.05,150.9,150.92,8969.0,147.8151,147.9522,147.8053,147.8249,8969.0
2023-07-31 10:40:00,150.92,150.93,150.83,150.85,9496.0,147.8249,147.8347,147.7367,147.7563,9496.0
2023-07-31 10:45:00,150.88,150.92,150.76,150.86,12180.0,147.7857,147.8249,147.6682,147.7661,12180.0
2023-07-31 10:50:00,150.9,150.9,150.72,150.72,35114.0,147.8053,147.8053,147.629,147.629,35114.0
2023-07-31 10:55:00,150.74,150.82,150.59,150.75,16524.0,147.6486,147.7269,147.5016,147.6584,16524.0
2023-07-31 11:00:00,150.77,150.81,150.63,150.75,5280.0,147.678,147.7171,147.5408,147.6584,5280.0
2023-07-31 11:05:00,150.74,150.77,150.69,150.72,5418.0,147.6486,147.678,147.5996,147.629,5418.0
2023-07-31 11:10:00,150.71,150.77,150.65,150.66,5189.0,147.6192,147.678,147.5604,147.5702,5189.0
2023-07-31 11:15:00,150.61,150.66,150.5,150.61,4879.0,147.5212,147.5702,147.4135,147.5212,4879.0
2023-07-31 11:20:00,150.61,150.67,150.51,150.61,8734.0,147.5212,147.58,147.4233,147.5212,8734.0
2023-07-31 11:25:00,150.61,150.68,150.61,150.67,2062.0,147.5212,147.5898,147.5212,147.58,2062.0
2023-07-31 11:30:00,150.67,150.67,150.41,150.44,5267.0,147.58,147.58,147.3253,147.3547,5267.0
2023-07-31 11:35:00,150.45,150.53,150.45,150.48,2955.0,147.3645,147.4429,147.3645,147.3939,2955.0
2023-07-31 11:40:00,150.47,150.49,150.4,150.48,4757.0,147.3841,147.4037,147.3155,147.3939,4757.0
2023-07-31 11:45:00,150.48,150.5,150.44,150.46,2409.0,147.3939,147.4135,147.3547,147.3743,2409.0
2023-07-31 11:50:00,150.46,150.49,150.24,150.38,11492.0,147.3743,147.4037,147.1588,147.296,11492.0
2023-07-31 11:55:00,150.38,150.41,150.27,150.34,4005.0,147.296,147.3253,147.1882,147.2568,4005.0
2023-07-31 12:00:00,150.4,150.55,150.39,150.51,4236.0,147.3155,147.4625,147.3057,147.4233,4236.0
2023-07-31 12:05:00,150.49,150.49,150.35,150.35,2728.0,147.4037,147.4037,147.2666,147.2666,2728.0
2023-07-31 12:10:00,150.33,150.38,150.26,150.29,4650.0,147.247,147.296,147.1784,147.2078,4650.0
2023-07-31 12:15:00,150.3,150.3,150.03,150.03,13022.0,147.2176,147.2176,146.9531,146.9531,13022.0
2023-07-31 12:20:00,150.03,150.16,150.0,150.06,15067.0,146.9531,147.0805,146.9237,146.9825,15067.0
2023-07-31 12:25:00,150.03,150.17,149.97,150.11,12170.0,146.9531,147.0903,146.8944,147.0315,12170.0
2023-07-31 12:30:00,150.12,150.2,150.09,150.11,6734.0,147.0413,147.1196,147.0119,147.0315,6734.0
2023-07-31 12:35:00,150.11,150.29,150.05,150.2,6744.0,147.0315,147.2078,146.9727,147.1196,6744.0
2023-07-31 12:40:00,150.18,150.42,150.17,150.42,3990.0,147.1001,147.3351,147.0903,147.3351,3990.0
2023-07-31 12:45:00,150.38,150.38,150.14,150.21,3254.0,147.296,147.296,147.0609,147.1294,3254.0
2023-07-31 12:50:00,150.19,150.41,150.19,150.41,2117.0,147.1099,147.3253,147.1099,147.3253,2117.0
2023-07-31 12:55:00,150.38,150.39,150.29,150.39,2163.0,147.296,147.3057,147.2078,147.3057,2163.0
2023-07-31 13:00:00,150.39,150.39,150.1,150.12,9083.0,147.3057,147.3057,147.0217,147.0413,9083.0
2023-07-31 13:05:00,150.12,150.24,150.08,150.24,4092.0,147.0413,147.1588,147.0021,147.1588,4092.0
2023-07-31 13:10:00,150.36,150.54,150.34,150.52,3146.0,147.2764,147.4527,147.2568,147.4331,3146.0
2023-07-31 13:15:00,150.5,150.5,150.27,150.3,3821.0,147.4135,147.4135,147.1882,147.2176,3821.0
2023-07-31 13:20:00,150.26,150.29,150.19,150.19,3751.0,147.1784,147.2078,147.1099,147.1099,3751.0
2023-07-31 13:25:00,150.18,150.23,150.11,150.22,8495.0,147.1001,147.149,147.0315,147.1392,8495.0
2023-07-31 13:30:00,150.24,150.37,150.24,150.37,2982.0,147.1588,147.2862,147.1588,147.2862,2982.0
2023-07-31 13:35:00,150.43,150.49,150.41,150.49,3253.0,147.3449,147.4037,147.3253,147.4037,3253.0
2023-07-31 13:40:00,150.55,150.65,150.54,150.63,3022.0,147.4625,147.5604,147.4527,147.5408,3022.0
2023-07-31 13:45:00,150.63,150.67,150.55,150.64,4748.0,147.5408,147.58,147.4625,147.5506,4748.0
2023-07-31 13:50:00,150.66,150.79,150.61,150.79,3726.0,147.5702,147.6975,147.5212,147.6975,3726.0
2023-07-31 13:55:00,150.77,150.79,150.66,150.69,3863.0,147.678,147.6975,147.5702,147.5996,3863.0
2023-07-31 14:00:00,150.69,150.7,150.47,150.5,3323.0,147.5996,147.6094,147.3841,147.4135,3323.0
2023-07-31 14:05:00,150.49,150.55,150.41,150.42,6321.0,147.4037,147.4625,147.3253,147.3351,6321.0
2023-07-31 14:10:00,150.39,150.63,150.39,150.63,4586.0,147.3057,147.5408,147.3057,147.5408,4586.0
2023-07-31 14:15:00,150.62,150.62,150.54,150.6,4390.0,147.531,147.531,147.4527,147.5114,4390.0
2023-07-31 14:20:00,150.58,150.62,150.58,150.62,4553.0,147.4919,147.531,147.4919,147.531,4553.0
2023-07-31 14:25:00,150.61,150.73,150.6,150.72,4878.0,147.5212,147.6388,147.5114,147.629,4878.0
2023-07-31 14:30:00,150.72,150.75,150.56,150.59,9222.0,147.629,147.6584,147.4723,147.5016,9222.0
2023-07-31 14:35:00,150.59,150.69,150.58,150.64,8527.0,147.5016,147.5996,147.4919,147.5506,8527.0
2023-07-31 14:40:00,150.63,150.64,150.49,150.5,11165.0,147.5408,147.5506,147.4037,147.4135,11165.0
2023-07-31 14:45:00,150.48,150.61,150.47,150.56,7254.0,147.3939,147.5212,147.3841,147.4723,7254.0
2023-07-31 14:50:00,150.58,150.69,150.52,150.64,9849.0,147.4919,147.5996,147.4331,147.5506,9849.0
2023-07-31 14:55:00,150.64,150.64,150.56,150.62,5094.0,147.5506,147.5506,147.4723,147.531,5094.0
2023-07-31 15:00:00,150.62,150.68,150.58,150.61,6480.0,147.531,147.5898,147.4919,147.5212,6480.0
2023-07-31 15:05:00,150.57,150.61,150.49,150.51,7148.0,147.4821,147.5212,147.4037,147.4233,7148.0
2023-07-31 15:10:00,150.5,150.54,150.46,150.54,9105.0,147.4135,147.4527,147.3743,147.4527,9105.0
2023-07-31 15:15:00,150.55,150.68,150.54,150.67,5546.0,147.4625,147.5898,147.4527,147.58,5546.0
2023-07-31 15:20:00,150.68,150.73,150.62,150.63,13220.0,147.5898,147.6388,147.531,147.5408,13220.0
2023-07-31 15:25:00,150.64,150.82,150.62,150.77,10932.0,147.5506,147.7269,147.531,147.678,10932.0
2023-07-31 15:30:00,150.8,150.85,150.77,150.83,12530.0,147.7073,147.7563,147.678,147.7367,12530.0
2023-07-31 15:35:00,150.84,150.85,150.55,150.55,12146.0,147.7465,147.7563,147.4625,147.4625,12146.0
2023-07-31 15:40:00,150.55,150.81,150.53,150.81,14749.0,147.4625,147.7171,147.4429,147.7171,14749.0
2023-07-31 15:45:00,150.81,150.88,150.69,150.81,24211.0,147.7171,147.7857,147.5996,147.7171,24211.0
2023-07-31 15:50:00,150.77,150.95,150.72,150.8,42896.0,147.678,147.8543,147.629,147.7073,42896.0
2023-07-31 15:55:00,150.8,151.13,150.8,151.11,104767.0,147.7073,148.0306,147.7073,148.011,104767.0
2023-08-01 09:30:00,153.45,155.28,153.12,155.06,36674.0,150.303,152.0955,149.9798,151.88,36674.0
2023-08-01 09:35:00,155.06,156.65,155.05,156.09,25527.0,151.88,153.4374,151.8702,152.8889,25527.0
2023-08-01 09:40:00,156.08,156.42,154.92,155.45,14672.0,152.8791,153.2121,151.7428,152.262,14672.0
2023-08-01 09:45:00,155.62,156.53,155.62,155.92,12373.0,152.4285,153.3198,152.4285,152.7223,12373.0
2023-08-01 09:50:00,155.92,156.29,155.6,156.23,24281.0,152.7223,153.0847,152.4089,153.026,24281.0
2023-08-01 09:55:00,156.21,156.55,155.67,155.67,10884.0,153.0064,153.3394,152.4775,152.4775,10884.0
2023-08-01 10:00:00,155.67,155.67,154.89,154.9,11906.0,152.4775,152.4775,151.7135,151.7233,11906.0
2023-08-01 10:05:00,154.81,155.06,154.42,154.5,13655.0,151.6351,151.88,151.2531,151.3315,13655.0
2023-08-01 10:10:00,154.41,154.86,154.02,154.86,8183.0,151.2433,151.6841,150.8613,151.6841,8183.0
2023-08-01 10:15:00,154.79,154.88,154.51,154.61,13739.0,151.6155,151.7037,151.3413,151.4392,13739.0
2023-08-01 10:20:00,154.56,154.58,153.68,153.68,19891.0,151.3902,151.4098,150.5283,150.5283,19891.0
2023-08-01 10:25:00,153.68,154.43,153.67,154.03,24703.0,150.5283,151.2629,150.5185,150.8711,24703.0
2023-08-01 10:30:00,153.9,153.96,153.49,153.66,7262.0,150.7438,150.8025,150.3422,150.5087,7262.0
2023-08-01 10:35:00,153.59,153.78,153.39,153.56,7480.0,150.4401,150.6262,150.2442,150.4107,7480.0
2023-08-01 10:40:00,153.73,153.78,153.44,153.7,6870.0,150.5773,150.6262,150.2932,150.5479,6870.0
2023-08-01 10:45:00,153.62,153.93,153.6,153.86,9677.0,150.4695,150.7731,150.4499,150.7046,9677.0
2023-08-01 10:50:00,153.87,153.87,153.67,153.84,10492.0,150.7144,150.7144,150.5185,150.685,10492.0
2023-08-01 10:55:00,153.91,154.05,153.81,153.94,10279.0,150.7536,150.8907,150.6556,150.7829,10279.0
2023-08-01 11:00:00,154.01,154.08,153.76,153.82,11650.0,150.8515,150.9201,150.6066,150.6654,11650.0
2023-08-01 11:05:00,153.91,154.03,153.84,153.84,17006.0,150.7536,150.8711,150.685,150.685,17006.0
2023-08-01 11:10:00,153.81,154.28,153.69,154.26,11115.0,150.6556,151.116,150.5381,151.0964,11115.0
2023-08-01 11:15:00,154.28,154.43,154.25,154.36,8571.0,151.116,151.2629,151.0866,151.1943,8571.0
2023-08-01 11:20:00,154.37,154.54,154.19,154.54,6975.0,151.2041,151.3706,151.0278,151.3706,6975.0
2023-08-01 11:25:00,154.55,154.62,154.38,154.38,5509.0,151.3804,151.449,151.2139,151.2139,5509.0
2023-08-01 11:30:00,154.41,154.41,154.15,154.3,5076.0,151.2433,151.2433,150.9886,151.1356,5076.0
2023-08-01 11:35:00,154.27,154.77,154.23,154.77,7983.0,151.1062,151.5959,151.067,151.5959,7983.0
2023-08-01 11:40:00,154.76,155.07,154.53,154.92,10508.0,151.5861,151.8898,151.3608,151.7428,10508.0
2023-08-01 11:45:00,154.9,155.26,154.87,155.12,14724.0,151.7233,152.0759,151.6939,151.9387,14724.0
2023-08-01 11:50:00,155.16,155.17,154.76,154.78,8594.0,151.9779,151.9877,151.5861,151.6057,8594.0
2023-08-01 11:55:00,154.81,155.08,154.81,154.97,12910.0,151.6351,151.8996,151.6351,151.7918,12910.0
2023-08-01 12:00:00,155.0,155.0,154.46,154.46,7270.0,151.8212,151.8212,151.2923,151.2923,7270.0
2023-08-01 12:05:00,154.49,154.96,154.48,154.94,12533.0,151.3217,151.782,151.3119,151.7624,12533.0
2023-08-01 12:10:00,154.94,154.94,154.74,154.83,7876.0,151.7624,151.7624,151.5665,151.6547,7876.0
2023-08-01 12:15:00,154.83,154.87,154.65,154.65,14066.0,151.6547,151.6939,151.4784,151.4784,14066.0
2023-08-01 12:20:00,154.66,154.75,154.54,154.67,11916.0,151.4882,151.5763,151.3706,151.498,11916.0
2023-08-01 12:25:00,154.69,154.74,154.49,154.54,9897.0,151.5176,151.5665,151.3217,151.3706,9897.0
2023-08-01 12:30:00,154.55,154.57,154.35,154.39,18193.0,151.3804,151.4,151.1845,151.2237,18193.0
2023-08-01 12:35:00,154.36,154.37,154.05,154.14,5484.0,151.1943,151.2041,150.8907,150.9788,5484.0
2023-08-01 12:40:00,154.14,154.28,153.93,154.28,11789.0,150.9788,151.116,150.7731,151.116,11789.0
2023-08-01 12:45:00,154.31,154.69,154.3,154.68,10289.0,151.1454,151.5176,151.1356,151.5078,10289.0
2023-08-01 12:50:00,154.68,154.82,154.63,154.66,5815.0,151.5078,151.6449,151.4588,151.4882,5815.0
2023-08-01 12:55:00,154.65,154.68,154.54,154.58,4265.0,151.4784,151.5078,151.3706,151.4098,4265.0
2023-08-01 13:00:00,154.58,154.6,153.86,153.86,6920.0,151.4098,151.4294,150.7046,150.7046,6920.0
2023-08-01 13:05:00,153.82,153.9,153.58,153.68,6195.0,150.6654,150.7438,150.4303,150.5283,6195.0
2023-08-01 13:10:00,153.69,153.82,153.54,153.58,9765.0,150.5381,150.6654,150.3911,150.4303,9765.0
2023-08-01 13:15:00,153.58,153.65,153.36,153.37,10407.0,150.4303,150.4989,150.2148,150.2246,10407.0
2023-08-01 13:20:00,153.36,153.38,153.1,153.12,6655.0,150.2148,150.2344,149.9602,149.9798,6655.0
2023-08-01 13:25:00,153.08,153.29,153.08,153.23,9561.0,149.9406,150.1463,149.9406,150.0875,9561.0
2023-08-01 13:30:00,153.21,153.38,153.11,153.36,8777.0,150.0679,150.2344,149.97,150.2148,8777.0
2023-08-01 13:35:00,153.39,153.46,153.31,153.43,7444.0,150.2442,150.3128,150.1659,150.2834,7444.0
2023-08-01 13:40:00,153.48,153.64,153.48,153.63,5834.0,150.3324,150.4891,150.3324,150.4793,5834.0
2023-08-01 13:45:00,153.65,153.79,153.63,153.64,8572.0,150.4989,150.636,150.4793,150.4891,8572.0
2023-08-01 13:50:00,153.64,153.77,153.54,153.59,13608.0,150.4891,150.6164,150.3911,150.4401,13608.0
2023-08-01 13:55:00,153.58,153.67,153.49,153.49,5154.0,150.4303,150.5185,150.3422,150.3422,5154.0
2023-08-01 14:00:00,153.46,153.49,153.09,153.09,4558.0,150.3128,150.3422,149.9504,149.9504,4558.0
2023-08-01 14:05:00,153.04,153.04,152.72,152.72,9390.0,149.9014,149.9014,149.588,149.588,9390.0
2023-08-01 14:10:00,152.69,152.82,152.59,152.82,6840.0,149.5586,149.6859,149.4606,149.6859,6840.0
2023-08-01 14:15:00,152.82,152.92,152.75,152.85,5278.0,149.6859,149.7839,149.6173,149.7153,5278.0
2023-08-01 14:20:00,152.85,152.95,152.79,152.91,6969.0,149.7153,149.8132,149.6565,149.7741,6969.0
2023-08-01 14:25:00,152.9,153.1,152.87,152.94,8993.0,149.7643,149.9602,149.7349,149.8035,8993.0
2023-08-01 14:30:00,152.99,153.17,152.99,153.15,6397.0,149.8524,150.0287,149.8524,150.0091,6397.0
2023-08-01 14:35:00,153.19,153.31,153.17,153.26,4933.0,150.0483,150.1659,150.0287,150.1169,4933.0
2023-08-01 14:40:00,153.26,153.27,153.12,153.13,5441.0,150.1169,150.1267,149.9798,149.9896,5441.0
2023-08-01 14:45:00,153.16,153.16,153.0,153.0,5032.0,150.0189,150.0189,149.8622,149.8622,5032.0
2023-08-01 14:50:00,153.0,153.01,152.91,152.93,7031.0,149.8622,149.872,149.7741,149.7937,7031.0
2023-08-01 14:55:00,152.95,153.07,152.95,153.07,5198.0,149.8132,149.9308,149.8132,149.9308,5198.0
2023-08-01 15:00:00,153.06,153.06,152.6,152.64,6451.0,149.921,149.921,149.4704,149.5096,6451.0
2023-08-01 15:05:00,152.66,152.66,152.46,152.46,6757.0,149.5292,149.5292,149.3333,149.3333,6757.0
2023-08-01 15:10:00,152.47,152.59,152.37,152.5,9277.0,149.3431,149.4606,149.2451,149.3725,9277.0
2023-08-01 15:15:00,152.52,152.57,152.41,152.44,4274.0,149.3921,149.441,149.2843,149.3137,4274.0
2023-08-01 15:20:00,152.44,152.47,152.23,152.24,7457.0,149.3137,149.3431,149.108,149.1178,7457.0
2023-08-01 15:25:00,152.23,152.4,152.15,152.4,12208.0,149.108,149.2745,149.0297,149.2745,12208.0
2023-08-01 15:30:00,152.4,152.4,152.03,152.03,14649.0,149.2745,149.2745,148.9121,148.9121,14649.0
2023-08-01 15:35:00,152.02,152.05,151.92,151.97,9897.0,148.9023,148.9317,148.8044,148.8533,9897.0
2023-08-01 15:40:00,151.94,151.94,151.64,151.79,16015.0,148.824,148.824,148.5301,148.677,16015.0
2023-08-01 15:45:00,151.76,151.9,151.76,151.84,20585.0,148.6477,148.7848,148.6477,148.726,20585.0
2023-08-01 15:50:00,151.86,152.05,151.78,151.98,40762.0,148.7456,148.9317,148.6672,148.8631,40762.0
2023-08-01 15:55:00,151.97,152.14,151.87,152.02,115287.0,148.8533,149.0199,148.7554,148.9023,115287.0
2023-08-02 09:30:00,152.3,152.92,152.22,152.83,24688.0,149.1766,149.7839,149.0982,149.6957,24688.0
2023-08-02 09:35:00,152.68,152.87,152.58,152.77,5495.0,149.5488,149.7349,149.4508,149.6369,5495.0
2023-08-02 09:40:00,152.84,152.96,152.56,152.71,3642.0,149.7055,149.823,149.4312,149.5782,3642.0
2023-08-02 09:45:00,152.67,152.92,152.59,152.74,3244.0,149.539,149.7839,149.4606,149.6076,3244.0
2023-08-02 09:50:00,152.63,153.09,152.55,153.09,5308.0,149.4998,149.9504,149.4215,149.9504,5308.0
2023-08-02 09:55:00,153.11,153.47,153.11,153.44,3014.0,149.97,150.3226,149.97,150.2932,3014.0
2023-08-02 10:00:00,153.45,153.5,152.93,153.0,7047.0,150.303,150.352,149.7937,149.8622,7047.0
2023-08-02 10:05:00,152.94,153.06,152.75,152.86,9659.0,149.8035,149.921,149.6173,149.7251,9659.0
2023-08-02 10:10:00,152.84,153.52,152.74,153.52,9213.0,149.7055,150.3716,149.6076,150.3716,9213.0
2023-08-02 10:15:00,153.44,153.44,152.76,152.83,2746.0,150.2932,150.2932,149.6271,149.6957,2746.0
2023-08-02 10:20:00,152.67,152.69,152.4,152.44,2957.0,149.539,149.5586,149.2745,149.3137,2957.0
2023-08-02 10:25:00,152.43,152.65,152.25,152.57,18925.0,149.3039,149.5194,149.1276,149.441,18925.0
2023-08-02 10:30:00,152.53,152.82,152.41,152.75,3302.0,149.4019,149.6859,149.2843,149.6173,3302.0
2023-08-02 10:35:00,152.76,152.76,152.46,152.58,5861.0,149.6271,149.6271,149.3333,149.4508,5861.0
2023-08-02 10:40:00,152.55,152.65,152.45,152.54,5351.0,149.4215,149.5194,149.3235,149.4117,5351.0
2023-08-02 10:45:00,152.6,152.65,152.52,152.6,2784.0,149.4704,149.5194,149.3921,149.4704,2784.0
2023-08-02 10:50:00,152.58,152.58,152.33,152.38,8719.0,149.4508,149.4508,149.206,149.2549,8719.0
2023-08-02 10:55:00,152.32,152.7,152.32,152.69,4570.0,149.1962,149.5684,149.1962,149.5586,4570.0
2023-08-02 11:00:00,152.73,152.97,152.71,152.96,3673.0,149.5978,149.8328,149.5782,149.823,3673.0
2023-08-02 11:05:00,152.97,152.97,152.62,152.65,5928.0,149.8328,149.8328,149.49,149.5194,5928.0
2023-08-02 11:10:00,152.66,152.71,152.4,152.48,2974.0,149.5292,149.5782,149.2745,149.3529,2974.0
2023-08-02 11:15:00,152.43,152.54,152.31,152.47,2788.0,149.3039,149.4117,149.1864,149.3431,2788.0
2023-08-02 11:20:00,152.44,152.66,152.44,152.66,2507.0,149.3137,149.5292,149.3137,149.5292,2507.0
2023-08-02 11:25:00,152.79,152.8,152.64,152.69,2128.0,149.6565,149.6663,149.5096,149.5586,2128.0
2023-08-02 11:30:00,152.67,152.81,152.61,152.8,2129.0,149.539,149.6761,149.4802,149.6663,2129.0
2023-08-02 11:35:00,152.79,152.93,152.61,152.64,4475.0,149.6565,149.7937,149.4802,149.5096,4475.0
2023-08-02 11:40:00,152.59,152.59,152.36,152.36,865.0,149.4606,149.4606,149.2353,149.2353,865.0
2023-08-02 11:45:00,152.38,152.42,152.19,152.3,4821.0,149.2549,149.2941,149.0688,149.1766,4821.0
2023-08-02 11:50:00,152.34,152.44,152.3,152.3,3141.0,149.2158,149.3137,149.1766,149.1766,3141.0
2023-08-02 11:55:00,152.25,152.35,152.16,152.19,2746.0,149.1276,149.2256,149.0394,149.0688,2746.0
2023-08-02 12:00:00,152.23,152.61,152.22,152.6,4386.0,149.108,149.4802,149.0982,149.4704,4386.0
2023-08-02 12:05:00,152.59,152.79,152.59,152.78,1726.0,149.4606,149.6565,149.4606,149.6467,1726.0
2023-08-02 12:10:00,152.79,152.9,152.76,152.83,1801.0,149.6565,149.7643,149.6271,149.6957,1801.0
2023-08-02 12:15:00,152.81,152.86,152.76,152.83,4321.0,149.6761,149.7251,149.6271,149.6957,4321.0
2023-08-02 12:20:00,152.82,152.97,152.76,152.76,5532.0,149.6859,149.8328,149.6271,149.6271,5532.0
2023-08-02 12:25:00,152.75,152.88,152.73,152.88,2318.0,149.6173,149.7447,149.5978,149.7447,2318.0
2023-08-02 12:30:00,152.89,152.89,152.79,152.82,3610.0,149.7545,149.7545,149.6565,149.6859,3610.0
2023-08-02 12:35:00,152.77,152.79,152.66,152.72,1977.0,149.6369,149.6565,149.5292,149.588,1977.0
2023-08-02 12:40:00,152.63,152.63,152.37,152.38,1676.0,149.4998,149.4998,149.2451,149.2549,1676.0
2023-08-02 12:45:00,152.36,152.4,152.35,152.37,1731.0,149.2353,149.2745,149.2256,149.2451,1731.0
2023-08-02 12:50:00,152.38,152.41,152.33,152.33,1912.0,149.2549,149.2843,149.206,149.206,1912.0
2023-08-02 12:55:00,152.37,152.41,152.15,152.21,5500.0,149.2451,149.2843,149.0297,149.0884,5500.0
2023-08-02 13:00:00,152.32,152.35,152.28,152.31,2100.0,149.1962,149.2256,149.157,149.1864,2100.0
2023-08-02 13:05:00,152.28,152.28,152.19,152.21,3036.0,149.157,149.157,149.0688,149.0884,3036.0
2023-08-02 13:10:00,152.18,152.2,151.96,151.97,3663.0,149.059,149.0786,148.8436,148.8533,3663.0
2023-08-02 13:15:00,152.01,152.11,151.97,152.06,8099.0,148.8925,148.9905,148.8533,148.9415,8099.0
2023-08-02 13:20:00,152.03,152.15,151.99,152.03,4449.0,148.9121,149.0297,148.8729,148.9121,4449.0
2023-08-02 13:25:00,152.02,152.27,151.99,152.21,3817.0,148.9023,149.1472,148.8729,149.0884,3817.0
2023-08-02 13:30:00,152.22,152.32,152.22,152.23,3713.0,149.0982,149.1962,149.0982,149.108,3713.0
2023-08-02 13:35:00,152.31,152.49,152.3,152.49,2332.0,149.1864,149.3627,149.1766,149.3627,2332.0
2023-08-02 13:40:00,152.51,152.52,152.41,152.52,3436.0,149.3823,149.3921,149.2843,149.3921,3436.0
2023-08-02 13:45:00,152.52,152.52,152.39,152.4,3431.0,149.3921,149.3921,149.2647,149.2745,3431.0
2023-08-02 13:50:00,152.37,152.4,152.21,152.21,10998.0,149.2451,149.2745,149.0884,149.0884,10998.0
2023-08-02 13:55:00,152.24,152.28,152.15,152.15,3634.0,149.1178,149.157,149.0297,149.0297,3634.0
2023-08-02 14:00:00,152.1,152.1,151.98,152.03,8068.0,148.9807,148.9807,148.8631,148.9121,8068.0
2023-08-02 14:05:00,152.01,152.06,151.93,152.01,11643.0,148.8925,148.9415,148.8142,148.8925,11643.0
2023-08-02 14:10:00,152.05,152.11,152.01,152.11,4048.0,148.9317,148.9905,148.8925,148.9905,4048.0
2023-08-02 14:15:00,152.11,152.18,152.0,152.13,6187.0,148.9905,149.059,148.8827,149.0101,6187.0
2023-08-02 14:20:00,152.1,152.25,152.09,152.25,4070.0,148.9807,149.1276,148.9709,149.1276,4070.0
2023-08-02 14:25:00,152.25,152.27,152.12,152.13,3864.0,149.1276,149.1472,149.0003,149.0101,3864.0
2023-08-02 14:30:00,152.15,152.26,152.14,152.14,3479.0,149.0297,149.1374,149.0199,149.0199,3479.0
2023-08-02 14:35:00,152.14,152.16,152.04,152.16,1999.0,149.0199,149.0394,148.9219,149.0394,1999.0
2023-08-02 14:40:00,152.22,152.23,151.99,152.0,2753.0,149.0982,149.108,148.8729,148.8827,2753.0
2023-08-02 14:45:00,151.99,152.07,151.99,152.07,3714.0,148.8729,148.9513,148.8729,148.9513,3714.0
2023-08-02 14:50:00,152.08,152.18,152.08,152.11,3548.0,148.9611,149.059,148.9611,148.9905,3548.0
2023-08-02 14:55:00,152.1,152.12,152.03,152.06,3478.0,148.9807,149.0003,148.9121,148.9415,3478.0
2023-08-02 15:00:00,152.01,152.07,152.01,152.01,3856.0,148.8925,148.9513,148.8925,148.8925,3856.0
2023-08-02 15:05:00,152.03,152.1,151.98,152.1,5959.0,148.9121,148.9807,148.8631,148.9807,5959.0
2023-08-02 15:10:00,152.11,152.12,151.96,151.99,6874.0,148.9905,149.0003,148.8436,148.8729,6874.0
2023-08-02 15:15:00,151.98,152.05,151.88,152.04,10046.0,148.8631,148.9317,148.7652,148.9219,10046.0
2023-08-02 15:20:00,152.05,152.15,152.03,152.15,6594.0,148.9317,149.0297,148.9121,149.0297,6594.0
2023-08-02 15:25:00,152.17,152.24,151.99,152.24,8998.0,149.0492,149.1178,148.8729,149.1178,8998.0
2023-08-02 15:30:00,152.25,152.43,152.23,152.34,22419.0,149.1276,149.3039,149.108,149.2158,22419.0
2023-08-02 15:35:00,152.34,152.48,152.33,152.45,13902.0,149.2158,149.3529,149.206,149.3235,13902.0
2023-08-02 15:40:00,152.45,152.49,152.36,152.43,23163.0,149.3235,149.3627,149.2353,149.3039,23163.0
2023-08-02 15:45:00,152.43,152.46,152.28,152.37,24592.0,149.3039,149.3333,149.157,149.2451,24592.0
2023-08-02 15:50:00,152.38,152.6,152.36,152.45,51834.0,149.2549,149.4704,149.2353,149.3235,51834.0
2023-08-02 15:55:00,152.49,152.59,152.35,152.57,108369.0,149.3627,149.4606,149.2256,149.441,108369.0
2023-08-03 09:30:00,151.93,152.45,151.84,152.22,23289.0,148.8142,149.3235,148.726,149.0982,23289.0
2023-08-03 09:35:00,152.47,152.5,151.78,151.78,5912.0,149.3431,149.3725,148.6672,148.6672,5912.0
2023-08-03 09:40:00,151.66,152.15,151.43,152.15,10500.0,148.5497,149.0297,148.3244,149.0297,10500.0
2023-08-03 09:45:00,152.14,152.2,151.63,151.63,5015.0,149.0199,149.0786,148.5203,148.5203,5015.0
2023-08-03 09:50:00,151.72,152.13,151.72,152.13,4828.0,148.6085,149.0101,148.6085,149.0101,4828.0
2023-08-03 09:55:00,152.18,152.18,151.64,151.73,2681.0,149.059,149.059,148.5301,148.6183,2681.0
2023-08-03 10:00:00,151.58,151.73,151.01,151.01,4196.0,148.4713,148.6183,147.913,147.913,4196.0
2023-08-03 10:05:00,151.0,151.25,150.95,151.02,13660.0,147.9032,148.1481,147.8543,147.9228,13660.0
2023-08-03 10:10:00,151.06,151.1,150.92,151.06,11781.0,147.962,148.0012,147.8249,147.962,11781.0
2023-08-03 10:15:00,151.06,151.2,151.01,151.19,5708.0,147.962,148.0991,147.913,148.0893,5708.0
2023-08-03 10:20:00,151.18,151.22,150.87,151.13,14628.0,148.0795,148.1187,147.7759,148.0306,14628.0
2023-08-03 10:25:00,151.13,151.26,150.98,151.01,13230.0,148.0306,148.1579,147.8836,147.913,13230.0
2023-08-03 10:30:00,151.0,151.04,150.77,150.81,11852.0,147.9032,147.9424,147.678,147.7171,11852.0
2023-08-03 10:35:00,150.81,150.95,150.73,150.92,8072.0,147.7171,147.8543,147.6388,147.8249,8072.0
2023-08-03 10:40:00,150.91,150.91,150.55,150.72,5630.0,147.8151,147.8151,147.4625,147.629,5630.0
2023-08-03 10:45:00,150.83,150.83,150.42,150.43,4237.0,147.7367,147.7367,147.3351,147.3449,4237.0
2023-08-03 10:50:00,150.4,150.5,150.14,150.14,7086.0,147.3155,147.4135,147.0609,147.0609,7086.0
2023-08-03 10:55:00,150.14,150.15,149.97,150.05,45570.0,147.0609,147.0707,146.8944,146.9727,45570.0
2023-08-03 11:00:00,150.0,150.25,149.96,150.16,20380.0,146.9237,147.1686,146.8846,147.0805,20380.0
2023-08-03 11:05:00,150.18,150.6,150.15,150.57,76749.0,147.1001,147.5114,147.0707,147.4821,76749.0
2023-08-03 11:10:00,150.56,150.57,150.36,150.53,36411.0,147.4723,147.4821,147.2764,147.4429,36411.0
2023-08-03 11:15:00,150.59,150.61,150.41,150.49,4413.0,147.5016,147.5212,147.3253,147.4037,4413.0
2023-08-03 11:20:00,150.64,150.83,150.62,150.83,4900.0,147.5506,147.7367,147.531,147.7367,4900.0
2023-08-03 11:25:00,150.83,150.88,150.77,150.77,4820.0,147.7367,147.7857,147.678,147.678,4820.0
2023-08-03 11:30:00,150.75,150.75,150.67,150.72,2641.0,147.6584,147.6584,147.58,147.629,2641.0
2023-08-03 11:35:00,150.72,150.89,150.72,150.88,5420.0,147.629,147.7955,147.629,147.7857,5420.0
2023-08-03 11:40:00,150.89,150.91,150.79,150.79,7195.0,147.7955,147.8151,147.6975,147.6975,7195.0
2023-08-03 11:45:00,150.84,150.84,150.69,150.76,3050.0,147.7465,147.7465,147.5996,147.6682,3050.0
2023-08-03 11:50:00,150.78,150.78,150.66,150.69,4838.0,147.6878,147.6878,147.5702,147.5996,4838.0
2023-08-03 11:55:00,150.72,150.77,150.67,150.68,5534.0,147.629,147.678,147.58,147.5898,5534.0
2023-08-03 12:00:00,150.65,150.78,150.6,150.71,6697.0,147.5604,147.6878,147.5114,147.6192,6697.0
2023-08-03 12:05:00,150.68,150.68,150.42,150.43,8625.0,147.5898,147.5898,147.3351,147.3449,8625.0
2023-08-03 12:10:00,150.46,150.54,150.43,150.45,6843.0,147.3743,147.4527,147.3449,147.3645,6843.0
2023-08-03 12:15:00,150.42,150.43,150.31,150.31,8317.0,147.3351,147.3449,147.2274,147.2274,8317.0
2023-08-03 12:20:00,150.33,150.4,150.12,150.4,9321.0,147.247,147.3155,147.0413,147.3155,9321.0
2023-08-03 12:25:00,150.44,150.64,150.44,150.57,4798.0,147.3547,147.5506,147.3547,147.4821,4798.0
2023-08-03 12:30:00,150.56,150.62,150.45,150.45,3935.0,147.4723,147.531,147.3645,147.3645,3935.0
2023-08-03 12:35:00,150.46,150.63,150.41,150.46,12852.0,147.3743,147.5408,147.3253,147.3743,12852.0
2023-08-03 12:40:00,150.46,150.47,150.41,150.47,4299.0,147.3743,147.3841,147.3253,147.3841,4299.0
2023-08-03 12:45:00,150.51,150.51,150.16,150.22,7170.0,147.4233,147.4233,147.0805,147.1392,7170.0
2023-08-03 12:50:00,150.21,150.21,149.75,149.75,13537.0,147.1294,147.1294,146.6789,146.6789,13537.0
2023-08-03 12:55:00,149.72,150.05,149.64,150.01,9906.0,146.6495,146.9727,146.5711,146.9335,9906.0
2023-08-03 13:00:00,150.05,150.06,149.71,149.71,6728.0,146.9727,146.9825,146.6397,146.6397,6728.0
2023-08-03 13:05:00,149.71,149.76,149.61,149.66,9910.0,146.6397,146.6887,146.5417,146.5907,9910.0
2023-08-03 13:10:00,149.69,149.72,149.59,149.71,6072.0,146.6201,146.6495,146.5222,146.6397,6072.0
2023-08-03 13:15:00,149.74,149.75,149.47,149.53,14585.0,146.6691,146.6789,146.4046,146.4634,14585.0
2023-08-03 13:20:00,149.53,149.55,149.39,149.41,5265.0,146.4634,146.483,146.3263,146.3458,5265.0
2023-08-03 13:25:00,149.41,149.55,149.39,149.54,7140.0,146.3458,146.483,146.3263,146.4732,7140.0
2023-08-03 13:30:00,149.55,149.56,149.38,149.53,6587.0,146.483,146.4928,146.3165,146.4634,6587.0
2023-08-03 13:35:00,149.55,149.61,149.5,149.56,3824.0,146.483,146.5417,146.434,146.4928,3824.0
2023-08-03 13:40:00,149.54,149.66,149.5,149.66,4185.0,146.4732,146.5907,146.434,146.5907,4185.0
2023-08-03 13:45:00,149.66,149.86,149.65,149.77,4890.0,146.5907,146.7866,146.5809,146.6985,4890.0
2023-08-03 13:50:00,149.79,149.89,149.73,149.87,4913.0,146.7181,146.816,146.6593,146.7964,4913.0
2023-08-03 13:55:00,149.88,149.88,149.68,149.72,6569.0,146.8062,146.8062,146.6103,146.6495,6569.0
2023-08-03 14:00:00,149.73,149.79,149.61,149.61,7554.0,146.6593,146.7181,146.5417,146.5417,7554.0
2023-08-03 14:05:00,149.65,149.66,149.56,149.65,7954.0,146.5809,146.5907,146.4928,146.5809,7954.0
2023-08-03 14:10:00,149.64,149.71,149.54,149.54,5979.0,146.5711,146.6397,146.4732,146.4732,5979.0
2023-08-03 14:15:00,149.54,149.56,149.46,149.46,4401.0,146.4732,146.4928,146.3948,146.3948,4401.0
2023-08-03 14:20:00,149.49,149.56,149.41,149.55,5631.0,146.4242,146.4928,146.3458,146.483,5631.0
2023-08-03 14:25:00,149.55,149.79,149.54,149.79,6461.0,146.483,146.7181,146.4732,146.7181,6461.0
2023-08-03 14:30:00,149.84,149.91,149.68,149.7,5944.0,146.767,146.8356,146.6103,146.6299,5944.0
2023-08-03 14:35:00,149.68,149.73,149.58,149.67,4837.0,146.6103,146.6593,146.5124,146.6005,4837.0
2023-08-03 14:40:00,149.69,149.69,149.48,149.49,3682.0,146.6201,146.6201,146.4144,146.4242,3682.0
2023-08-03 14:45:00,149.48,149.59,149.46,149.56,5547.0,146.4144,146.5222,146.3948,146.4928,5547.0
2023-08-03 14:50:00,149.55,149.82,149.55,149.79,5216.0,146.483,146.7474,146.483,146.7181,5216.0
2023-08-03 14:55:00,149.77,149.77,149.68,149.76,6666.0,146.6985,146.6985,146.6103,146.6887,6666.0
2023-08-03 15:00:00,149.77,149.87,149.66,149.72,6355.0,146.6985,146.7964,146.5907,146.6495,6355.0
2023-08-03 15:05:00,149.69,149.69,149.52,149.61,6253.0,146.6201,146.6201,146.4536,146.5417,6253.0
2023-08-03 15:10:00,149.61,149.62,149.45,149.47,7734.0,146.5417,146.5515,146.385,146.4046,7734.0
2023-08-03 15:15:00,149.48,149.52,149.41,149.49,5819.0,146.4144,146.4536,146.3458,146.4242,5819.0
2023-08-03 15:20:00,149.5,149.54,149.41,149.54,5315.0,146.434,146.4732,146.3458,146.4732,5315.0
2023-08-03 15:25:00,149.54,149.54,149.42,149.44,10321.0,146.4732,146.4732,146.3556,146.3752,10321.0
2023-08-03 15:30:00,149.4,149.54,149.38,149.47,12965.0,146.3361,146.4732,146.3165,146.4046,12965.0
2023-08-03 15:35:00,149.47,149.65,149.47,149.61,16861.0,146.4046,146.5809,146.4046,146.5417,16861.0
2023-08-03 15:40:00,149.6,149.6,149.26,149.29,13017.0,146.532,146.532,146.1989,146.2283,13017.0
2023-08-03 15:45:00,149.3,149.31,149.0,149.05,27891.0,146.2381,146.2479,145.9443,145.9932,27891.0
2023-08-03 15:50:00,149.03,149.37,148.99,149.32,40042.0,145.9736,146.3067,145.9345,146.2577,40042.0
2023-08-03 15:55:00,149.31,149.32,149.07,149.08,85633.0,146.2479,146.2577,146.0128,146.0226,85633.0
2023-08-04 09:30:00,149.12,149.28,148.83,149.28,23072.0,146.0618,146.2185,145.7777,146.2185,23072.0
2023-08-04 09:35:00,149.07,149.09,148.75,148.75,2659.0,146.0128,146.0324,145.6994,145.6994,2659.0
2023-08-04 09:40:00,148.72,148.79,148.21,148.21,8216.0,145.67,145.7386,145.1705,145.1705,8216.0
2023-08-04 09:45:00,148.29,148.6,148.28,148.35,3992.0,145.2488,145.5525,145.239,145.3076,3992.0
2023-08-04 09:50:00,148.35,148.67,148.32,148.59,7632.0,145.3076,145.621,145.2782,145.5427,7632.0
2023-08-04 09:55:00,148.61,148.87,148.59,148.79,4828.0,145.5623,145.8169,145.5427,145.7386,4828.0
2023-08-04 10:00:00,148.86,149.37,148.83,149.35,7310.0,145.8071,146.3067,145.7777,146.2871,7310.0
2023-08-04 10:05:00,149.23,149.44,149.01,149.01,29351.0,146.1695,146.3752,145.9541,145.9541,29351.0
2023-08-04 10:10:00,149.02,149.04,148.8,148.88,8467.0,145.9638,145.9834,145.7484,145.8267,8467.0
2023-08-04 10:15:00,148.88,148.88,148.65,148.74,6037.0,145.8267,145.8267,145.6014,145.6896,6037.0
2023-08-04 10:20:00,148.72,148.8,148.63,148.71,24152.0,145.67,145.7484,145.5818,145.6602,24152.0
2023-08-04 10:25:00,148.71,148.95,148.71,148.94,120533.0,145.6602,145.8953,145.6602,145.8855,120533.0
2023-08-04 10:30:00,149.15,149.27,149.0,149.06,7987.0,146.0912,146.2087,145.9443,146.003,7987.0
2023-08-04 10:35:00,149.05,149.06,148.84,148.97,4227.0,145.9932,146.003,145.7875,145.9149,4227.0
2023-08-04 10:40:00,149.02,149.13,148.97,149.09,4212.0,145.9638,146.0716,145.9149,146.0324,4212.0
2023-08-04 10:45:00,149.08,149.08,148.82,148.82,4132.0,146.0226,146.0226,145.7679,145.7679,4132.0
2023-08-04 10:50:00,148.77,148.79,148.61,148.72,4761.0,145.719,145.7386,145.5623,145.67,4761.0
2023-08-04 10:55:00,148.68,148.83,148.68,148.76,2539.0,145.6308,145.7777,145.6308,145.7092,2539.0
2023-08-04 11:00:00,148.85,148.89,148.73,148.74,3054.0,145.7973,145.8365,145.6798,145.6896,3054.0
2023-08-04 11:05:00,148.73,148.76,148.5,148.54,9421.0,145.6798,145.7092,145.4545,145.4937,9421.0
2023-08-04 11:10:00,148.53,148.7,148.52,148.64,6550.0,145.4839,145.6504,145.4741,145.5916,6550.0
2023-08-04 11:15:00,148.68,148.8,148.68,148.8,4310.0,145.6308,145.7484,145.6308,145.7484,4310.0
2023-08-04 11:20:00,148.84,149.05,148.83,149.05,6232.0,145.7875,145.9932,145.7777,145.9932,6232.0
2023-08-04 11:25:00,149.06,149.23,149.05,149.21,4724.0,146.003,146.1695,145.9932,146.1499,4724.0
2023-08-04 11:30:00,149.2,149.36,149.2,149.28,5912.0,146.1402,146.2969,146.1402,146.2185,5912.0
2023-08-04 11:35:00,149.3,149.58,149.3,149.45,5401.0,146.2381,146.5124,146.2381,146.385,5401.0
2023-08-04 11:40:00,149.45,149.58,149.33,149.52,6996.0,146.385,146.5124,146.2675,146.4536,6996.0
2023-08-04 11:45:00,149.5,149.71,149.46,149.71,5209.0,146.434,146.6397,146.3948,146.6397,5209.0
2023-08-04 11:50:00,149.67,149.67,149.45,149.49,6367.0,146.6005,146.6005,146.385,146.4242,6367.0
2023-08-04 11:55:00,149.53,149.6,149.45,149.48,4255.0,146.4634,146.532,146.385,146.4144,4255.0
2023-08-04 12:00:00,149.5,149.71,149.5,149.7,2344.0,146.434,146.6397,146.434,146.6299,2344.0
2023-08-04 12:05:00,149.7,149.72,149.63,149.67,5175.0,146.6299,146.6495,146.5613,146.6005,5175.0
2023-08-04 12:10:00,149.68,149.8,149.61,149.78,2320.0,146.6103,146.7278,146.5417,146.7083,2320.0
2023-08-04 12:15:00,149.81,149.93,149.75,149.85,5838.0,146.7376,146.8552,146.6789,146.7768,5838.0
2023-08-04 12:20:00,149.86,149.86,149.55,149.6,11958.0,146.7866,146.7866,146.483,146.532,11958.0
2023-08-04 12:25:00,149.65,149.87,149.62,149.87,3354.0,146.5809,146.7964,146.5515,146.7964,3354.0
2023-08-04 12:30:00,149.86,149.86,149.71,149.75,3127.0,146.7866,146.7866,146.6397,146.6789,3127.0
2023-08-04 12:35:00,149.76,149.79,149.65,149.67,2820.0,146.6887,146.7181,146.5809,146.6005,2820.0
2023-08-04 12:40:00,149.66,149.76,149.61,149.71,2930.0,146.5907,146.6887,146.5417,146.6397,2930.0
2023-08-04 12:45:00,149.72,149.81,149.7,149.79,2421.0,146.6495,146.7376,146.6299,146.7181,2421.0
2023-08-04 12:50:00,149.8,149.85,149.78,149.83,4192.0,146.7278,146.7768,146.7083,146.7572,4192.0
2023-08-04 12:55:00,149.82,149.93,149.75,149.78,16264.0,146.7474,146.8552,146.6789,146.7083,16264.0
2023-08-04 13:00:00,149.79,149.83,149.71,149.78,3200.0,146.7181,146.7572,146.6397,146.7083,3200.0
2023-08-04 13:05:00,149.75,149.76,149.67,149.73,3000.0,146.6789,146.6887,146.6005,146.6593,3000.0
2023-08-04 13:10:00,149.69,149.84,149.69,149.81,2735.0,146.6201,146.767,146.6201,146.7376,2735.0
2023-08-04 13:15:00,149.8,149.83,149.69,149.75,4172.0,146.7278,146.7572,146.6201,146.6789,4172.0
2023-08-04 13:20:00,149.78,149.81,149.71,149.71,4758.0,146.7083,146.7376,146.6397,146.6397,4758.0
2023-08-04 13:25:00,149.76,149.78,149.7,149.74,6171.0,146.6887,146.7083,146.6299,146.6691,6171.0
2023-08-04 13:30:00,149.74,149.84,149.72,149.77,6191.0,146.6691,146.767,146.6495,146.6985,6191.0
2023-08-04 13:35:00,149.77,149.77,149.49,149.49,5137.0,146.6985,146.6985,146.4242,146.4242,5137.0
2023-08-04 13:40:00,149.45,149.5,149.4,149.44,6420.0,146.385,146.434,146.3361,146.3752,6420.0
2023-08-04 13:45:00,149.46,149.5,149.41,149.46,3628.0,146.3948,146.434,146.3458,146.3948,3628.0
2023-08-04 13:50:00,149.44,149.51,149.34,149.36,4595.0,146.3752,146.4438,146.2773,146.2969,4595.0
2023-08-04 13:55:00,149.34,149.34,149.23,149.25,4676.0,146.2773,146.2773,146.1695,146.1891,4676.0
2023-08-04 14:00:00,149.22,149.24,149.02,149.02,6100.0,146.1597,146.1793,145.9638,145.9638,6100.0
2023-08-04 14:05:00,148.96,149.02,148.86,148.86,2749.0,145.9051,145.9638,145.8071,145.8071,2749.0
2023-08-04 14:10:00,148.86,148.9,148.81,148.9,3142.0,145.8071,145.8463,145.7582,145.8463,3142.0
2023-08-04 14:15:00,148.87,148.89,148.67,148.7,4317.0,145.8169,145.8365,145.621,145.6504,4317.0
2023-08-04 14:20:00,148.69,148.7,148.52,148.58,6465.0,145.6406,145.6504,145.4741,145.5329,6465.0
2023-08-04 14:25:00,148.58,148.75,148.53,148.61,3836.0,145.5329,145.6994,145.4839,145.5623,3836.0
2023-08-04 14:30:00,148.56,148.62,148.51,148.58,9294.0,145.5133,145.572,145.4643,145.5329,9294.0
2023-08-04 14:35:00,148.59,148.59,148.43,148.48,7788.0,145.5427,145.5427,145.3859,145.4349,7788.0
2023-08-04 14:40:00,148.5,148.64,148.47,148.47,4526.0,145.4545,145.5916,145.4251,145.4251,4526.0
2023-08-04 14:45:00,148.49,148.57,148.47,148.56,7508.0,145.4447,145.5231,145.4251,145.5133,7508.0
2023-08-04 14:50:00,148.63,148.7,148.55,148.64,9287.0,145.5818,145.6504,145.5035,145.5916,9287.0
2023-08-04 14:55:00,148.61,148.73,148.5,148.68,9501.0,145.5623,145.6798,145.4545,145.6308,9501.0
2023-08-04 15:00:00,148.69,148.86,148.68,148.77,6001.0,145.6406,145.8071,145.6308,145.719,6001.0
2023-08-04 15:05:00,148.76,148.78,148.6,148.64,6139.0,145.7092,145.7288,145.5525,145.5916,6139.0
2023-08-04 15:10:00,148.68,148.84,148.65,148.78,6802.0,145.6308,145.7875,145.6014,145.7288,6802.0
2023-08-04 15:15:00,148.8,148.87,148.76,148.79,10809.0,145.7484,145.8169,145.7092,145.7386,10809.0
2023-08-04 15:20:00,148.76,148.81,148.71,148.75,5479.0,145.7092,145.7582,145.6602,145.6994,5479.0
2023-08-04 15:25:00,148.74,148.82,148.71,148.82,9818.0,145.6896,145.7679,145.6602,145.7679,9818.0
2023-08-04 15:30:00,148.81,148.87,148.61,148.68,11367.0,145.7582,145.8169,145.5623,145.6308,11367.0
2023-08-04 15:35:00,148.68,148.69,148.45,148.47,12539.0,145.6308,145.6406,145.4055,145.4251,12539.0
2023-08-04 15:40:00,148.47,148.49,148.37,148.39,10496.0,145.4251,145.4447,145.3272,145.3468,10496.0
2023-08-04 15:45:00,148.39,148.5,148.32,148.33,17236.0,145.3468,145.4545,145.2782,145.288,17236.0
2023-08-04 15:50:00,148.29,148.64,148.27,148.52,31392.0,145.2488,145.5916,145.2292,145.4741,31392.0
2023-08-04 15:55:00,148.55,148.61,148.47,148.55,74914.0,145.5035,145.5623,145.4251,145.5035,74914.0
2023-08-07 09:30:00,148.74,149.38,148.72,149.38,10236.0,145.6896,146.3165,145.67,146.3165,10236.0
2023-08-07 09:35:00,149.4,149.69,149.11,149.11,3886.0,146.3361,146.6201,146.052,146.052,3886.0
2023-08-07 09:40:00,149.12,149.43,149.11,149.43,4365.0,146.0618,146.3654,146.052,146.3654,4365.0
2023-08-07 09:45:00,149.4,149.69,149.4,149.67,2372.0,146.3361,146.6201,146.3361,146.6005,2372.0
2023-08-07 09:50:00,149.81,149.81,149.42,149.42,2071.0,146.7376,146.7376,146.3556,146.3556,2071.0
2023-08-07 09:55:00,149.4,149.44,149.15,149.42,5501.0,146.3361,146.3752,146.0912,146.3556,5501.0
2023-08-07 10:00:00,149.42,149.52,149.31,149.37,11887.0,146.3556,146.4536,146.2479,146.3067,11887.0
2023-08-07 10:05:00,149.36,149.36,148.89,149.09,4651.0,146.2969,146.2969,145.8365,146.0324,4651.0
2023-08-07 10:10:00,149.06,149.11,148.88,149.1,2600.0,146.003,146.052,145.8267,146.0422,2600.0
2023-08-07 10:15:00,149.21,149.41,149.17,149.19,2546.0,146.1499,146.3458,146.1108,146.1304,2546.0
2023-08-07 10:20:00,149.17,149.5,149.16,149.5,2252.0,146.1108,146.434,146.101,146.434,2252.0
2023-08-07 10:25:00,149.5,149.58,149.45,149.58,3887.0,146.434,146.5124,146.385,146.5124,3887.0
2023-08-07 10:30:00,149.62,149.75,149.55,149.55,2700.0,146.5515,146.6789,146.483,146.483,2700.0
2023-08-07 10:35:00,149.62,149.67,149.51,149.52,3910.0,146.5515,146.6005,146.4438,146.4536,3910.0
2023-08-07 10:40:00,149.52,149.58,149.44,149.44,3744.0,146.4536,146.5124,146.3752,146.3752,3744.0
2023-08-07 10:45:00,149.47,149.52,149.26,149.26,3481.0,146.4046,146.4536,146.1989,146.1989,3481.0
2023-08-07 10:50:00,149.25,149.41,149.21,149.3,3868.0,146.1891,146.3458,146.1499,146.2381,3868.0
2023-08-07 10:55:00,149.38,149.63,149.36,149.55,3569.0,146.3165,146.5613,146.2969,146.483,3569.0
2023-08-07 11:00:00,149.56,149.67,149.56,149.62,1508.0,146.4928,146.6005,146.4928,146.5515,1508.0
2023-08-07 11:05:00,149.65,149.8,149.62,149.78,5055.0,146.5809,146.7278,146.5515,146.7083,5055.0
2023-08-07 11:10:00,149.82,149.85,149.57,149.57,5398.0,146.7474,146.7768,146.5026,146.5026,5398.0
2023-08-07 11:15:00,149.57,149.71,149.54,149.69,1322.0,146.5026,146.6397,146.4732,146.6201,1322.0
2023-08-07 11:20:00,149.68,149.77,149.59,149.67,8936.0,146.6103,146.6985,146.5222,146.6005,8936.0
2023-08-07 11:25:00,149.75,149.78,149.64,149.64,3720.0,146.6789,146.7083,146.5711,146.5711,3720.0
2023-08-07 11:30:00,149.7,149.72,149.65,149.65,1613.0,146.6299,146.6495,146.5809,146.5809,1613.0
2023-08-07 11:35:00,149.65,149.65,149.59,149.61,3452.0,146.5809,146.5809,146.5222,146.5417,3452.0
2023-08-07 11:40:00,149.6,149.6,149.42,149.46,2835.0,146.532,146.532,146.3556,146.3948,2835.0
2023-08-07 11:45:00,149.49,149.49,149.32,149.36,2177.0,146.4242,146.4242,146.2577,146.2969,2177.0
2023-08-07 11:50:00,149.38,149.43,149.38,149.41,2673.0,146.3165,146.3654,146.3165,146.3458,2673.0
2023-08-07 11:55:00,149.41,149.57,149.41,149.57,4800.0,146.3458,146.5026,146.3458,146.5026,4800.0
2023-08-07 12:00:00,149.58,149.58,149.43,149.47,3811.0,146.5124,146.5124,146.3654,146.4046,3811.0
2023-08-07 12:05:00,149.49,149.59,149.39,149.39,5830.0,146.4242,146.5222,146.3263,146.3263,5830.0
2023-08-07 12:10:00,149.31,149.37,149.31,149.36,1018.0,146.2479,146.3067,146.2479,146.2969,1018.0
2023-08-07 12:15:00,149.35,149.38,149.3,149.3,2948.0,146.2871,146.3165,146.2381,146.2381,2948.0
2023-08-07 12:20:00,149.28,149.31,149.15,149.19,1574.0,146.2185,146.2479,146.0912,146.1304,1574.0
2023-08-07 12:25:00,149.17,149.22,149.13,149.15,1765.0,146.1108,146.1597,146.0716,146.0912,1765.0
2023-08-07 12:30:00,149.15,149.15,149.03,149.03,5246.0,146.0912,146.0912,145.9736,145.9736,5246.0
2023-08-07 12:35:00,149.0,149.0,148.95,148.96,2596.0,145.9443,145.9443,145.8953,145.9051,2596.0
2023-08-07 12:40:00,148.97,149.11,148.97,149.1,5625.0,145.9149,146.052,145.9149,146.0422,5625.0
2023-08-07 12:45:00,149.13,149.21,149.13,149.21,1099.0,146.0716,146.1499,146.0716,146.1499,1099.0
2023-08-07 12:50:00,149.23,149.33,149.17,149.3,2906.0,146.1695,146.2675,146.1108,146.2381,2906.0
2023-08-07 12:55:00,149.31,149.34,149.25,149.32,2111.0,146.2479,146.2773,146.1891,146.2577,2111.0
2023-08-07 13:00:00,149.4,149.53,149.39,149.43,2000.0,146.3361,146.4634,146.3263,146.3654,2000.0
2023-08-07 13:05:00,149.45,149.49,149.39,149.43,2425.0,146.385,146.4242,146.3263,146.3654,2425.0
2023-08-07 13:10:00,149.47,149.48,149.37,149.41,8521.0,146.4046,146.4144,146.3067,146.3458,8521.0
2023-08-07 13:15:00,149.4,149.4,149.24,149.25,2111.0,146.3361,146.3361,146.1793,146.1891,2111.0
2023-08-07 13:20:00,149.28,149.37,149.28,149.37,1120.0,146.2185,146.3067,146.2185,146.3067,1120.0
2023-08-07 13:25:00,149.37,149.37,149.29,149.3,1718.0,146.3067,146.3067,146.2283,146.2381,1718.0
2023-08-07 13:30:00,149.32,149.35,149.26,149.29,3075.0,146.2577,146.2871,146.1989,146.2283,3075.0
2023-08-07 13:35:00,149.28,149.31,149.27,149.27,2038.0,146.2185,146.2479,146.2087,146.2087,2038.0
2023-08-07 13:40:00,149.29,149.33,149.25,149.25,3089.0,146.2283,146.2675,146.1891,146.1891,3089.0
2023-08-07 13:45:00,149.25,149.39,149.24,149.39,3199.0,146.1891,146.3263,146.1793,146.3263,3199.0
2023-08-07 13:50:00,149.43,149.56,149.39,149.43,4030.0,146.3654,146.4928,146.3263,146.3654,4030.0
2023-08-07 13:55:00,149.43,149.48,149.37,149.44,3513.0,146.3654,146.4144,146.3067,146.3752,3513.0
2023-08-07 14:00:00,149.45,149.51,149.42,149.46,3159.0,146.385,146.4438,146.3556,146.3948,3159.0
2023-08-07 14:05:00,149.47,149.48,149.31,149.34,3403.0,146.4046,146.4144,146.2479,146.2773,3403.0
2023-08-07 14:10:00,149.37,149.37,149.28,149.29,2463.0,146.3067,146.3067,146.2185,146.2283,2463.0
2023-08-07 14:15:00,149.25,149.31,149.2,149.21,2976.0,146.1891,146.2479,146.1402,146.1499,2976.0
2023-08-07 14:20:00,149.19,149.27,149.18,149.18,2176.0,146.1304,146.2087,146.1206,146.1206,2176.0
2023-08-07 14:25:00,149.19,149.23,149.11,149.21,3117.0,146.1304,146.1695,146.052,146.1499,3117.0
2023-08-07 14:30:00,149.19,149.28,149.19,149.24,3700.0,146.1304,146.2185,146.1304,146.1793,3700.0
2023-08-07 14:35:00,149.22,149.37,149.22,149.36,2140.0,146.1597,146.3067,146.1597,146.2969,2140.0
2023-08-07 14:40:00,149.35,149.39,149.27,149.34,3481.0,146.2871,146.3263,146.2087,146.2773,3481.0
2023-08-07 14:45:00,149.37,149.39,149.26,149.26,4167.0,146.3067,146.3263,146.1989,146.1989,4167.0
2023-08-07 14:50:00,149.28,149.28,149.19,149.19,4087.0,146.2185,146.2185,146.1304,146.1304,4087.0
2023-08-07 14:55:00,149.21,149.22,149.16,149.18,3818.0,146.1499,146.1597,146.101,146.1206,3818.0
2023-08-07 15:00:00,149.22,149.25,149.16,149.16,2382.0,146.1597,146.1891,146.101,146.101,2382.0
2023-08-07 15:05:00,149.18,149.2,149.01,149.03,6216.0,146.1206,146.1402,145.9541,145.9736,6216.0
2023-08-07 15:10:00,149.03,149.03,148.93,149.0,6296.0,145.9736,145.9736,145.8757,145.9443,6296.0
2023-08-07 15:15:00,148.98,148.98,148.88,148.93,5667.0,145.9247,145.9247,145.8267,145.8757,5667.0
2023-08-07 15:20:00,148.93,148.96,148.88,148.9,6703.0,145.8757,145.9051,145.8267,145.8463,6703.0
2023-08-07 15:25:00,148.87,148.91,148.74,148.79,9703.0,145.8169,145.8561,145.6896,145.7386,9703.0
2023-08-07 15:30:00,148.78,148.78,148.63,148.67,13938.0,145.7288,145.7288,145.5818,145.621,13938.0
2023-08-07 15:35:00,148.68,148.79,148.67,148.74,16049.0,145.6308,145.7386,145.621,145.6896,16049.0
2023-08-07 15:40:00,148.78,148.86,148.69,148.7,12816.0,145.7288,145.8071,145.6406,145.6504,12816.0
2023-08-07 15:45:00,148.67,148.69,148.57,148.66,16993.0,145.621,145.6406,145.5231,145.6112,16993.0
2023-08-07 15:50:00,148.65,148.84,148.65,148.8,26845.0,145.6014,145.7875,145.6014,145.7484,26845.0
2023-08-07 15:55:00,148.8,148.99,148.76,148.89,79103.0,145.7484,145.9345,145.7092,145.8365,79103.0
2023-08-08 09:30:00,149.06,149.22,148.76,148.77,12815.0,146.003,146.1597,145.7092,145.719,12815.0
2023-08-08 09:35:00,148.79,148.79,148.57,148.58,3485.0,145.7386,145.7386,145.5231,145.5329,3485.0
2023-08-08 09:40:00,148.63,148.68,148.48,148.56,3559.0,145.5818,145.6308,145.4349,145.5133,3559.0
2023-08-08 09:45:00,148.54,148.54,148.15,148.15,3556.0,145.4937,145.4937,145.1117,145.1117,3556.0
2023-08-08 09:50:00,148.16,148.38,148.15,148.36,2130.0,145.1215,145.337,145.1117,145.3174,2130.0
2023-08-08 09:55:00,148.28,148.31,148.02,148.27,5079.0,145.239,145.2684,144.9844,145.2292,5079.0
2023-08-08 10:00:00,148.29,148.35,147.97,148.02,4849.0,145.2488,145.3076,144.9354,144.9844,4849.0
2023-08-08 10:05:00,148.0,148.03,147.88,147.96,6682.0,144.9648,144.9941,144.8472,144.9256,6682.0
2023-08-08 10:10:00,148.01,148.1,147.77,147.77,6236.0,144.9746,145.0627,144.7395,144.7395,6236.0
2023-08-08 10:15:00,147.69,147.77,147.44,147.48,7212.0,144.6611,144.7395,144.4162,144.4554,7212.0
2023-08-08 10:20:00,147.48,147.56,147.37,147.56,6652.0,144.4554,144.5338,144.3477,144.5338,6652.0
2023-08-08 10:25:00,147.56,147.68,147.47,147.48,5109.0,144.5338,144.6513,144.4456,144.4554,5109.0
2023-08-08 10:30:00,147.51,147.65,147.46,147.65,3305.0,144.4848,144.6219,144.4358,144.6219,3305.0
2023-08-08 10:35:00,147.6,147.8,147.56,147.6,3560.0,144.573,144.7689,144.5338,144.573,3560.0
2023-08-08 10:40:00,147.59,147.59,147.47,147.47,3649.0,144.5632,144.5632,144.4456,144.4456,3649.0
2023-08-08 10:45:00,147.46,147.53,147.42,147.5,7324.0,144.4358,144.5044,144.3967,144.475,7324.0
2023-08-08 10:50:00,147.52,147.61,147.5,147.56,4187.0,144.4946,144.5828,144.475,144.5338,4187.0
2023-08-08 10:55:00,147.55,147.61,147.45,147.53,4255.0,144.524,144.5828,144.426,144.5044,4255.0
2023-08-08 11:00:00,147.56,147.72,147.46,147.52,4410.0,144.5338,144.6905,144.4358,144.4946,4410.0
2023-08-08 11:05:00,147.49,147.51,147.4,147.51,2511.0,144.4652,144.4848,144.3771,144.4848,2511.0
2023-08-08 11:10:00,147.52,147.57,147.47,147.49,4203.0,144.4946,144.5436,144.4456,144.4652,4203.0
2023-08-08 11:15:00,147.45,147.54,147.42,147.52,3574.0,144.426,144.5142,144.3967,144.4946,3574.0
2023-08-08 11:20:00,147.5,147.59,147.38,147.38,3901.0,144.475,144.5632,144.3575,144.3575,3901.0
2023-08-08 11:25:00,147.35,147.41,147.14,147.26,3412.0,144.3281,144.3869,144.1224,144.2399,3412.0
2023-08-08 11:30:00,147.31,147.38,147.26,147.38,4040.0,144.2889,144.3575,144.2399,144.3575,4040.0
2023-08-08 11:35:00,147.39,147.48,147.2,147.2,4324.0,144.3673,144.4554,144.1812,144.1812,4324.0
2023-08-08 11:40:00,147.23,147.27,147.12,147.23,3325.0,144.2106,144.2497,144.1028,144.2106,3325.0
2023-08-08 11:45:00,147.2,147.2,147.08,147.12,3045.0,144.1812,144.1812,144.0636,144.1028,3045.0
2023-08-08 11:50:00,147.12,147.14,147.05,147.05,4818.0,144.1028,144.1224,144.0342,144.0342,4818.0
2023-08-08 11:55:00,147.06,147.09,147.02,147.08,3007.0,144.044,144.0734,144.0049,144.0636,3007.0
2023-08-08 12:00:00,147.08,147.14,147.0,147.0,5532.0,144.0636,144.1224,143.9853,143.9853,5532.0
2023-08-08 12:05:00,147.01,147.05,146.93,146.97,7415.0,143.9951,144.0342,143.9167,143.9559,7415.0
2023-08-08 12:10:00,146.98,147.14,146.95,147.14,8067.0,143.9657,144.1224,143.9363,144.1224,8067.0
2023-08-08 12:15:00,147.15,147.15,146.97,146.97,3117.0,144.1322,144.1322,143.9559,143.9559,3117.0
2023-08-08 12:20:00,147.0,147.07,146.84,146.89,10379.0,143.9853,144.0538,143.8286,143.8775,10379.0
2023-08-08 12:25:00,146.94,147.1,146.89,147.1,3594.0,143.9265,144.0832,143.8775,144.0832,3594.0
2023-08-08 12:30:00,147.13,147.52,147.04,147.52,35799.0,144.1126,144.4946,144.0245,144.4946,35799.0
2023-08-08 12:35:00,147.53,147.58,147.47,147.47,4697.0,144.5044,144.5534,144.4456,144.4456,4697.0
2023-08-08 12:40:00,147.46,147.51,147.41,147.41,2300.0,144.4358,144.4848,144.3869,144.3869,2300.0
2023-08-08 12:45:00,147.39,147.59,147.39,147.59,5235.0,144.3673,144.5632,144.3673,144.5632,5235.0
2023-08-08 12:50:00,147.58,147.6,147.41,147.41,2844.0,144.5534,144.573,144.3869,144.3869,2844.0
2023-08-08 12:55:00,147.41,147.47,147.34,147.35,2381.0,144.3869,144.4456,144.3183,144.3281,2381.0
2023-08-08 13:00:00,147.41,147.43,147.36,147.37,3833.0,144.3869,144.4065,144.3379,144.3477,3833.0
2023-08-08 13:05:00,147.4,147.53,147.4,147.49,3552.0,144.3771,144.5044,144.3771,144.4652,3552.0
2023-08-08 13:10:00,147.52,147.54,147.48,147.54,3289.0,144.4946,144.5142,144.4554,144.5142,3289.0
2023-08-08 13:15:00,147.55,147.61,147.55,147.61,4058.0,144.524,144.5828,144.524,144.5828,4058.0
2023-08-08 13:20:00,147.64,147.69,147.45,147.45,4502.0,144.6121,144.6611,144.426,144.426,4502.0
2023-08-08 13:25:00,147.44,147.49,147.31,147.49,4410.0,144.4162,144.4652,144.2889,144.4652,4410.0
2023-08-08 13:30:00,147.46,147.53,147.42,147.52,2269.0,144.4358,144.5044,144.3967,144.4946,2269.0
2023-08-08 13:35:00,147.52,147.52,147.41,147.41,3461.0,144.4946,144.4946,144.3869,144.3869,3461.0
2023-08-08 13:40:00,147.39,147.45,147.34,147.43,5188.0,144.3673,144.426,144.3183,144.4065,5188.0
2023-08-08 13:45:00,147.39,147.39,147.32,147.35,3127.0,144.3673,144.3673,144.2987,144.3281,3127.0
2023-08-08 13:50:00,147.35,147.5,147.32,147.36,14277.0,144.3281,144.475,144.2987,144.3379,14277.0
2023-08-08 13:55:00,147.33,147.37,147.11,147.11,4011.0,144.3085,144.3477,144.093,144.093,4011.0
2023-08-08 14:00:00,147.09,147.21,147.05,147.21,4469.0,144.0734,144.191,144.0342,144.191,4469.0
2023-08-08 14:05:00,147.19,147.23,147.08,147.13,4422.0,144.1714,144.2106,144.0636,144.1126,4422.0
2023-08-08 14:10:00,147.15,147.2,147.13,147.16,4551.0,144.1322,144.1812,144.1126,144.142,4551.0
2023-08-08 14:15:00,147.15,147.17,147.03,147.17,2980.0,144.1322,144.1518,144.0147,144.1518,2980.0
2023-08-08 14:20:00,147.18,147.18,147.01,147.11,4814.0,144.1616,144.1616,143.9951,144.093,4814.0
2023-08-08 14:25:00,147.11,147.13,146.98,147.08,4350.0,144.093,144.1126,143.9657,144.0636,4350.0
2023-08-08 14:30:00,147.1,147.12,147.04,147.09,4732.0,144.0832,144.1028,144.0245,144.0734,4732.0
2023-08-08 14:35:00,147.08,147.08,146.98,147.03,6091.0,144.0636,144.0636,143.9657,144.0147,6091.0
2023-08-08 14:40:00,147.04,147.14,147.02,147.14,2934.0,144.0245,144.1224,144.0049,144.1224,2934.0
2023-08-08 14:45:00,147.13,147.14,147.08,147.14,4993.0,144.1126,144.1224,144.0636,144.1224,4993.0
2023-08-08 14:50:00,147.12,147.13,147.08,147.12,4429.0,144.1028,144.1126,144.0636,144.1028,4429.0
2023-08-08 14:55:00,147.13,147.25,147.1,147.15,5632.0,144.1126,144.2301,144.0832,144.1322,5632.0
2023-08-08 15:00:00,147.15,147.17,147.02,147.11,5300.0,144.1322,144.1518,144.0049,144.093,5300.0
2023-08-08 15:05:00,147.09,147.22,147.07,147.21,3641.0,144.0734,144.2008,144.0538,144.191,3641.0
2023-08-08 15:10:00,147.21,147.29,147.19,147.19,5670.0,144.191,144.2693,144.1714,144.1714,5670.0
2023-08-08 15:15:00,147.19,147.32,147.19,147.31,7014.0,144.1714,144.2987,144.1714,144.2889,7014.0
2023-08-08 15:20:00,147.32,147.48,147.29,147.48,6372.0,144.2987,144.4554,144.2693,144.4554,6372.0
2023-08-08 15:25:00,147.46,147.46,147.37,147.43,6714.0,144.4358,144.4358,144.3477,144.4065,6714.0
2023-08-08 15:30:00,147.42,147.44,147.37,147.4,8123.0,144.3967,144.4162,144.3477,144.3771,8123.0
2023-08-08 15:35:00,147.39,147.39,147.26,147.34,12493.0,144.3673,144.3673,144.2399,144.3183,12493.0
2023-08-08 15:40:00,147.32,147.4,147.3,147.4,13319.0,144.2987,144.3771,144.2791,144.3771,13319.0
2023-08-08 15:45:00,147.4,147.49,147.24,147.29,16126.0,144.3771,144.4652,144.2204,144.2693,16126.0
2023-08-08 15:50:00,147.28,147.33,147.07,147.12,25305.0,144.2595,144.3085,144.0538,144.1028,25305.0
2023-08-08 15:55:00,147.11,147.28,147.1,147.27,72655.0,144.093,144.2595,144.0832,144.2497,72655.0
2023-08-09 09:30:00,147.02,147.51,146.89,147.48,9721.0,144.0049,144.4848,143.8775,144.4554,9721.0
2023-08-09 09:35:00,147.61,147.81,147.54,147.81,2379.0,144.5828,144.7787,144.5142,144.7787,2379.0
2023-08-09 09:40:00,147.79,147.85,147.6,147.83,1400.0,144.7591,144.8178,144.573,144.7983,1400.0
2023-08-09 09:45:00,147.78,147.79,147.61,147.78,2214.0,144.7493,144.7591,144.5828,144.7493,2214.0
2023-08-09 09:50:00,147.69,147.9,147.63,147.81,5239.0,144.6611,144.8668,144.6024,144.7787,5239.0
2023-08-09 09:55:00,147.77,148.03,147.75,148.01,2695.0,144.7395,144.9941,144.7199,144.9746,2695.0
2023-08-09 10:00:00,148.01,148.01,147.83,147.83,1745.0,144.9746,144.9746,144.7983,144.7983,1745.0
2023-08-09 10:05:00,147.82,147.89,147.57,147.73,5640.0,144.7885,144.857,144.5436,144.7003,5640.0
2023-08-09 10:10:00,147.65,147.65,147.28,147.28,3774.0,144.6219,144.6219,144.2595,144.2595,3774.0
2023-08-09 10:15:00,147.16,147.35,147.15,147.22,2871.0,144.142,144.3281,144.1322,144.2008,2871.0
2023-08-09 10:20:00,147.22,147.46,147.21,147.44,16225.0,144.2008,144.4358,144.191,144.4162,16225.0
2023-08-09 10:25:00,147.56,147.63,147.39,147.58,3974.0,144.5338,144.6024,144.3673,144.5534,3974.0
2023-08-09 10:30:00,147.56,147.69,147.39,147.39,3133.0,144.5338,144.6611,144.3673,144.3673,3133.0
2023-08-09 10:35:00,147.39,147.74,147.38,147.74,1620.0,144.3673,144.7101,144.3575,144.7101,1620.0
2023-08-09 10:40:00,147.73,147.78,147.7,147.71,2654.0,144.7003,144.7493,144.6709,144.6807,2654.0
2023-08-09 10:45:00,147.69,147.72,147.55,147.56,2308.0,144.6611,144.6905,144.524,144.5338,2308.0
2023-08-09 10:50:00,147.55,147.9,147.55,147.9,2285.0,144.524,144.8668,144.524,144.8668,2285.0
2023-08-09 10:55:00,147.97,148.16,147.93,148.16,3233.0,144.9354,145.1215,144.8962,145.1215,3233.0
2023-08-09 11:00:00,148.14,148.16,148.07,148.1,1888.0,145.1019,145.1215,145.0333,145.0627,1888.0
2023-08-09 11:05:00,148.05,148.19,148.04,148.13,2496.0,145.0137,145.1509,145.0039,145.0921,2496.0
2023-08-09 11:10:00,148.11,148.23,148.11,148.17,2513.0,145.0725,145.19,145.0725,145.1313,2513.0
2023-08-09 11:15:00,148.13,148.14,147.95,147.97,2017.0,145.0921,145.1019,144.9158,144.9354,2017.0
2023-08-09 11:20:00,148.0,148.0,147.91,147.92,1036.0,144.9648,144.9648,144.8766,144.8864,1036.0
2023-08-09 11:25:00,147.91,147.97,147.85,147.86,1639.0,144.8766,144.9354,144.8178,144.8276,1639.0
2023-08-09 11:30:00,147.82,147.88,147.8,147.87,2008.0,144.7885,144.8472,144.7689,144.8374,2008.0
2023-08-09 11:35:00,147.9,147.9,147.66,147.7,2530.0,144.8668,144.8668,144.6317,144.6709,2530.0
2023-08-09 11:40:00,147.69,147.82,147.69,147.74,4796.0,144.6611,144.7885,144.6611,144.7101,4796.0
2023-08-09 11:45:00,147.75,147.75,147.55,147.55,3320.0,144.7199,144.7199,144.524,144.524,3320.0
2023-08-09 11:50:00,147.55,147.59,147.46,147.46,3158.0,144.524,144.5632,144.4358,144.4358,3158.0
2023-08-09 11:55:00,147.44,147.46,147.31,147.32,9996.0,144.4162,144.4358,144.2889,144.2987,9996.0
2023-08-09 12:00:00,147.31,147.52,147.23,147.49,9785.0,144.2889,144.4946,144.2106,144.4652,9785.0
2023-08-09 12:05:00,147.52,147.7,147.51,147.67,3411.0,144.4946,144.6709,144.4848,144.6415,3411.0
2023-08-09 12:10:00,147.67,147.67,147.6,147.6,2520.0,144.6415,144.6415,144.573,144.573,2520.0
2023-08-09 12:15:00,147.6,147.82,147.6,147.75,10467.0,144.573,144.7885,144.573,144.7199,10467.0
2023-08-09 12:20:00,147.73,147.79,147.64,147.71,4806.0,144.7003,144.7591,144.6121,144.6807,4806.0
2023-08-09 12:25:00,147.72,147.86,147.72,147.85,12286.0,144.6905,144.8276,144.6905,144.8178,12286.0
2023-08-09 12:30:00,147.87,147.99,147.86,147.94,8247.0,144.8374,144.955,144.8276,144.906,8247.0
2023-08-09 12:35:00,147.98,148.02,147.96,147.97,3929.0,144.9452,144.9844,144.9256,144.9354,3929.0
2023-08-09 12:40:00,147.99,148.16,147.98,148.16,4919.0,144.955,145.1215,144.9452,145.1215,4919.0
2023-08-09 12:45:00,148.17,148.25,148.15,148.25,5136.0,145.1313,145.2096,145.1117,145.2096,5136.0
2023-08-09 12:50:00,148.27,148.38,148.25,148.37,3767.0,145.2292,145.337,145.2096,145.3272,3767.0
2023-08-09 12:55:00,148.38,148.51,148.35,148.36,3244.0,145.337,145.4643,145.3076,145.3174,3244.0
2023-08-09 13:00:00,148.33,148.35,148.28,148.33,3140.0,145.288,145.3076,145.239,145.288,3140.0
2023-08-09 13:05:00,148.37,148.4,148.24,148.39,19761.0,145.3272,145.3566,145.1998,145.3468,19761.0
2023-08-09 13:10:00,148.4,148.49,148.3,148.33,11100.0,145.3566,145.4447,145.2586,145.288,11100.0
2023-08-09 13:15:00,148.34,148.48,148.34,148.47,600.0,145.2978,145.4349,145.2978,145.4251,600.0
2023-08-09 13:20:00,148.46,148.5,148.38,148.39,2308.0,145.4153,145.4545,145.337,145.3468,2308.0
2023-08-09 13:25:00,148.38,148.38,148.31,148.38,2504.0,145.337,145.337,145.2684,145.337,2504.0
2023-08-09 13:30:00,148.39,148.41,148.37,148.4,2519.0,145.3468,145.3664,145.3272,145.3566,2519.0
2023-08-09 13:35:00,148.37,148.53,148.37,148.47,5760.0,145.3272,145.4839,145.3272,145.4251,5760.0
2023-08-09 13:40:00,148.48,148.51,148.43,148.5,1600.0,145.4349,145.4643,145.3859,145.4545,1600.0
2023-08-09 13:45:00,148.5,148.55,148.43,148.43,8385.0,145.4545,145.5035,145.3859,145.3859,8385.0
2023-08-09 13:50:00,148.44,148.5,148.43,148.5,1210.0,145.3957,145.4545,145.3859,145.4545,1210.0
2023-08-09 13:55:00,148.47,148.54,148.42,148.42,8567.0,145.4251,145.4937,145.3762,145.3762,8567.0
2023-08-09 14:00:00,148.42,148.5,148.42,148.47,2872.0,145.3762,145.4545,145.3762,145.4251,2872.0
2023-08-09 14:05:00,148.49,148.52,148.43,148.49,3048.0,145.4447,145.4741,145.3859,145.4447,3048.0
2023-08-09 14:10:00,148.49,148.52,148.46,148.5,2899.0,145.4447,145.4741,145.4153,145.4545,2899.0
2023-08-09 14:15:00,148.5,148.54,148.49,148.53,7455.0,145.4545,145.4937,145.4447,145.4839,7455.0
2023-08-09 14:20:00,148.55,148.63,148.52,148.54,5058.0,145.5035,145.5818,145.4741,145.4937,5058.0
2023-08-09 14:25:00,148.56,148.62,148.53,148.55,5438.0,145.5133,145.572,145.4839,145.5035,5438.0
2023-08-09 14:30:00,148.55,148.75,148.51,148.75,8737.0,145.5035,145.6994,145.4643,145.6994,8737.0
2023-08-09 14:35:00,148.76,148.77,148.69,148.75,2100.0,145.7092,145.719,145.6406,145.6994,2100.0
2023-08-09 14:40:00,148.78,148.8,148.64,148.64,1553.0,145.7288,145.7484,145.5916,145.5916,1553.0
2023-08-09 14:45:00,148.66,148.72,148.65,148.69,2005.0,145.6112,145.67,145.6014,145.6406,2005.0
2023-08-09 14:50:00,148.69,148.75,148.68,148.73,2705.0,145.6406,145.6994,145.6308,145.6798,2705.0
2023-08-09 14:55:00,148.74,148.91,148.74,148.91,7185.0,145.6896,145.8561,145.6896,145.8561,7185.0
2023-08-09 15:00:00,148.96,148.97,148.83,148.83,9441.0,145.9051,145.9149,145.7777,145.7777,9441.0
2023-08-09 15:05:00,148.82,148.85,148.75,148.78,9253.0,145.7679,145.7973,145.6994,145.7288,9253.0
2023-08-09 15:10:00,148.78,148.81,148.72,148.81,6837.0,145.7288,145.7582,145.67,145.7582,6837.0
2023-08-09 15:15:00,148.78,148.88,148.76,148.86,7308.0,145.7288,145.8267,145.7092,145.8071,7308.0
2023-08-09 15:20:00,148.84,148.99,148.84,148.98,9580.0,145.7875,145.9345,145.7875,145.9247,9580.0
2023-08-09 15:25:00,149.0,149.03,148.82,148.85,11412.0,145.9443,145.9736,145.7679,145.7973,11412.0
2023-08-09 15:30:00,148.83,148.87,148.79,148.85,12018.0,145.7777,145.8169,145.7386,145.7973,12018.0
2023-08-09 15:35:00,148.85,148.89,148.8,148.83,19116.0,145.7973,145.8365,145.7484,145.7777,19116.0
2023-08-09 15:40:00,148.82,148.84,148.63,148.68,13222.0,145.7679,145.7875,145.5818,145.6308,13222.0
2023-08-09 15:45:00,148.7,148.7,148.35,148.4,10382.0,145.6504,145.6504,145.3076,145.3566,10382.0
2023-08-09 15:50:00,148.4,148.6,148.38,148.43,25474.0,145.3566,145.5525,145.337,145.3859,25474.0
2023-08-09 15:55:00,148.43,148.59,148.37,148.49,68388.0,145.3859,145.5427,145.3272,145.4447,68388.0
2023-08-10 09:30:00,148.41,148.63,148.36,148.63,8132.0,145.3664,145.5818,145.3174,145.5818,8132.0
2023-08-10 09:35:00,148.94,148.94,148.67,148.77,1793.0,145.8855,145.8855,145.621,145.719,1793.0
2023-08-10 09:40:00,148.87,149.04,148.87,148.96,2000.0,145.8169,145.9834,145.8169,145.9051,2000.0
2023-08-10 09:45:00,148.94,149.12,148.83,148.87,4122.0,145.8855,146.0618,145.7777,145.8169,4122.0
2023-08-10 09:50:00,148.67,148.73,148.59,148.69,3545.0,145.621,145.6798,145.5427,145.6406,3545.0
2023-08-10 09:55:00,148.75,148.86,148.73,148.73,2420.0,145.6994,145.8071,145.6798,145.6798,2420.0
2023-08-10 10:00:00,148.74,148.95,148.7,148.78,5487.0,145.6896,145.8953,145.6504,145.7288,5487.0
2023-08-10 10:05:00,148.74,148.75,148.56,148.56,2980.0,145.6896,145.6994,145.5133,145.5133,2980.0
2023-08-10 10:10:00,148.51,148.51,148.43,148.44,1530.0,145.4643,145.4643,145.3859,145.3957,1530.0
2023-08-10 10:15:00,148.4,148.5,148.36,148.44,4602.0,145.3566,145.4545,145.3174,145.3957,4602.0
2023-08-10 10:20:00,148.44,148.44,148.28,148.3,1934.0,145.3957,145.3957,145.239,145.2586,1934.0
2023-08-10 10:25:00,148.41,148.43,148.26,148.4,4700.0,145.3664,145.3859,145.2194,145.3566,4700.0
2023-08-10 10:30:00,148.41,148.59,148.41,148.43,2868.0,145.3664,145.5427,145.3664,145.3859,2868.0
2023-08-10 10:35:00,148.45,148.58,148.43,148.54,1692.0,145.4055,145.5329,145.3859,145.4937,1692.0
2023-08-10 10:40:00,148.59,148.66,148.06,148.06,17638.0,145.5427,145.6112,145.0235,145.0235,17638.0
2023-08-10 10:45:00,148.02,148.04,147.61,147.82,15988.0,144.9844,145.0039,144.5828,144.7885,15988.0
2023-08-10 10:50:00,147.75,148.03,147.75,147.93,7497.0,144.7199,144.9941,144.7199,144.8962,7497.0
2023-08-10 10:55:00,147.96,148.26,147.91,148.12,10906.0,144.9256,145.2194,144.8766,145.0823,10906.0
2023-08-10 11:00:00,148.23,148.25,147.99,148.24,3230.0,145.19,145.2096,144.955,145.1998,3230.0
2023-08-10 11:05:00,148.25,148.27,148.07,148.08,21481.0,145.2096,145.2292,145.0333,145.0431,21481.0
2023-08-10 11:10:00,148.06,148.09,147.95,147.96,3402.0,145.0235,145.0529,144.9158,144.9256,3402.0
2023-08-10 11:15:00,147.94,148.19,147.9,148.07,3193.0,144.906,145.1509,144.8668,145.0333,3193.0
2023-08-10 11:20:00,148.04,148.15,148.03,148.15,2024.0,145.0039,145.1117,144.9941,145.1117,2024.0
2023-08-10 11:25:00,148.16,148.39,148.16,148.39,3218.0,145.1215,145.3468,145.1215,145.3468,3218.0
2023-08-10 11:30:00,148.39,148.58,148.39,148.58,3160.0,145.3468,145.5329,145.3468,145.5329,3160.0
2023-08-10 11:35:00,148.56,148.58,148.37,148.37,2800.0,145.5133,145.5329,145.3272,145.3272,2800.0
2023-08-10 11:40:00,148.33,148.33,148.14,148.14,2590.0,145.288,145.288,145.1019,145.1019,2590.0
2023-08-10 11:45:00,148.09,148.15,148.0,148.0,4268.0,145.0529,145.1117,144.9648,144.9648,4268.0
2023-08-10 11:50:00,148.0,148.01,147.66,147.69,3212.0,144.9648,144.9746,144.6317,144.6611,3212.0
2023-08-10 11:55:00,147.7,147.9,147.66,147.89,29099.0,144.6709,144.8668,144.6317,144.857,29099.0
2023-08-10 12:00:00,147.88,147.94,147.54,147.63,4431.0,144.8472,144.906,144.5142,144.6024,4431.0
2023-08-10 12:05:00,147.58,147.65,147.56,147.58,3550.0,144.5534,144.6219,144.5338,144.5534,3550.0
2023-08-10 12:10:00,147.53,147.61,147.46,147.61,2122.0,144.5044,144.5828,144.4358,144.5828,2122.0
2023-08-10 12:15:00,147.64,147.73,147.57,147.63,3369.0,144.6121,144.7003,144.5436,144.6024,3369.0
2023-08-10 12:20:00,147.62,147.65,147.54,147.65,1151.0,144.5926,144.6219,144.5142,144.6219,1151.0
2023-08-10 12:25:00,147.65,147.65,147.48,147.56,2925.0,144.6219,144.6219,144.4554,144.5338,2925.0
2023-08-10 12:30:00,147.58,147.65,147.51,147.61,2463.0,144.5534,144.6219,144.4848,144.5828,2463.0
2023-08-10 12:35:00,147.59,147.63,147.53,147.62,1819.0,144.5632,144.6024,144.5044,144.5926,1819.0
2023-08-10 12:40:00,147.61,147.66,147.53,147.66,2454.0,144.5828,144.6317,144.5044,144.6317,2454.0
2023-08-10 12:45:00,147.7,147.78,147.7,147.74,2018.0,144.6709,144.7493,144.6709,144.7101,2018.0
2023-08-10 12:50:00,147.79,147.81,147.66,147.66,3239.0,144.7591,144.7787,144.6317,144.6317,3239.0
2023-08-10 12:55:00,147.65,147.65,147.43,147.52,1824.0,144.6219,144.6219,144.4065,144.4946,1824.0
2023-08-10 13:00:00,147.52,147.53,147.44,147.44,2199.0,144.4946,144.5044,144.4162,144.4162,2199.0
2023-08-10 13:05:00,147.42,147.49,147.42,147.46,1600.0,144.3967,144.4652,144.3967,144.4358,1600.0
2023-08-10 13:10:00,147.49,147.68,147.48,147.67,3764.0,144.4652,144.6513,144.4554,144.6415,3764.0
2023-08-10 13:15:00,147.63,147.63,147.41,147.44,3560.0,144.6024,144.6024,144.3869,144.4162,3560.0
2023-08-10 13:20:00,147.43,147.44,147.29,147.36,2445.0,144.4065,144.4162,144.2693,144.3379,2445.0
2023-08-10 13:25:00,147.33,147.33,147.19,147.22,3798.0,144.3085,144.3085,144.1714,144.2008,3798.0
2023-08-10 13:30:00,147.24,147.24,147.04,147.06,1640.0,144.2204,144.2204,144.0245,144.044,1640.0
2023-08-10 13:35:00,147.03,147.09,146.97,147.04,2634.0,144.0147,144.0734,143.9559,144.0245,2634.0
2023-08-10 13:40:00,147.09,147.21,147.08,147.21,3797.0,144.0734,144.191,144.0636,144.191,3797.0
2023-08-10 13:45:00,147.22,147.34,147.22,147.3,2257.0,144.2008,144.3183,144.2008,144.2791,2257.0
2023-08-10 13:50:00,147.39,147.39,147.31,147.34,702.0,144.3673,144.3673,144.2889,144.3183,702.0
2023-08-10 13:55:00,147.33,147.33,147.16,147.16,1686.0,144.3085,144.3085,144.142,144.142,1686.0
2023-08-10 14:00:00,147.15,147.25,147.11,147.25,2232.0,144.1322,144.2301,144.093,144.2301,2232.0
2023-08-10 14:05:00,147.24,147.43,147.24,147.41,2614.0,144.2204,144.4065,144.2204,144.3869,2614.0
2023-08-10 14:10:00,147.43,147.43,147.31,147.39,4659.0,144.4065,144.4065,144.2889,144.3673,4659.0
2023-08-10 14:15:00,147.37,147.37,147.32,147.32,1454.0,144.3477,144.3477,144.2987,144.2987,1454.0
2023-08-10 14:20:00,147.34,147.42,147.34,147.38,2537.0,144.3183,144.3967,144.3183,144.3575,2537.0
2023-08-10 14:25:00,147.41,147.43,147.37,147.39,2466.0,144.3869,144.4065,144.3477,144.3673,2466.0
2023-08-10 14:30:00,147.39,147.46,147.25,147.3,3145.0,144.3673,144.4358,144.2301,144.2791,3145.0
2023-08-10 14:35:00,147.3,147.33,147.18,147.22,2732.0,144.2791,144.3085,144.1616,144.2008,2732.0
2023-08-10 14:40:00,147.24,147.28,147.2,147.28,2820.0,144.2204,144.2595,144.1812,144.2595,2820.0
2023-08-10 14:45:00,147.29,147.44,147.27,147.36,3235.0,144.2693,144.4162,144.2497,144.3379,3235.0
2023-08-10 14:50:00,147.43,147.54,147.43,147.53,1975.0,144.4065,144.5142,144.4065,144.5044,1975.0
2023-08-10 14:55:00,147.61,147.62,147.48,147.59,5384.0,144.5828,144.5926,144.4554,144.5632,5384.0
2023-08-10 15:00:00,147.58,147.59,147.44,147.46,3979.0,144.5534,144.5632,144.4162,144.4358,3979.0
2023-08-10 15:05:00,147.5,147.63,147.49,147.57,3860.0,144.475,144.6024,144.4652,144.5436,3860.0
2023-08-10 15:10:00,147.62,147.62,147.51,147.55,5962.0,144.5926,144.5926,144.4848,144.524,5962.0
2023-08-10 15:15:00,147.54,147.54,147.42,147.48,5412.0,144.5142,144.5142,144.3967,144.4554,5412.0
2023-08-10 15:20:00,147.47,147.52,147.31,147.32,4719.0,144.4456,144.4946,144.2889,144.2987,4719.0
2023-08-10 15:25:00,147.31,147.34,147.2,147.24,9285.0,144.2889,144.3183,144.1812,144.2204,9285.0
2023-08-10 15:30:00,147.2,147.22,146.97,146.99,11898.0,144.1812,144.2008,143.9559,143.9755,11898.0
2023-08-10 15:35:00,146.95,147.0,146.81,146.88,14355.0,143.9363,143.9853,143.7992,143.8677,14355.0
2023-08-10 15:40:00,146.85,146.91,146.72,146.76,19008.0,143.8383,143.8971,143.711,143.7502,19008.0
2023-08-10 15:45:00,146.75,147.12,146.72,147.1,24342.0,143.7404,144.1028,143.711,144.0832,24342.0
2023-08-10 15:50:00,147.08,147.42,147.07,147.35,57335.0,144.0636,144.3967,144.0538,144.3281,57335.0
2023-08-10 15:55:00,147.36,147.46,147.23,147.41,69953.0,144.3379,144.4358,144.2106,144.3869,69953.0
2023-08-11 09:30:00,147.61,147.84,147.06,147.73,11124.0,144.5828,144.808,144.044,144.7003,11124.0
2023-08-11 09:35:00,147.8,147.88,147.39,147.49,1406.0,144.7689,144.8472,144.3673,144.4652,1406.0
2023-08-11 09:40:00,147.49,147.49,147.29,147.44,1918.0,144.4652,144.4652,144.2693,144.4162,1918.0
2023-08-11 09:45:00,147.39,147.61,147.39,147.41,2696.0,144.3673,144.5828,144.3673,144.3869,2696.0
2023-08-11 09:50:00,147.39,147.59,147.3,147.59,2613.0,144.3673,144.5632,144.2791,144.5632,2613.0
2023-08-11 09:55:00,147.61,147.61,147.42,147.42,1719.0,144.5828,144.5828,144.3967,144.3967,1719.0
2023-08-11 10:00:00,147.49,147.62,147.46,147.48,4799.0,144.4652,144.5926,144.4358,144.4554,4799.0
2023-08-11 10:05:00,147.53,147.56,147.34,147.38,1596.0,144.5044,144.5338,144.3183,144.3575,1596.0
2023-08-11 10:10:00,147.42,147.45,147.18,147.3,2866.0,144.3967,144.426,144.1616,144.2791,2866.0
2023-08-11 10:15:00,147.2,147.43,147.19,147.43,2699.0,144.1812,144.4065,144.1714,144.4065,2699.0
2023-08-11 10:20:00,147.44,147.46,147.26,147.37,4050.0,144.4162,144.4358,144.2399,144.3477,4050.0
2023-08-11 10:25:00,147.39,147.39,147.16,147.28,3635.0,144.3673,144.3673,144.142,144.2595,3635.0
2023-08-11 10:30:00,147.32,147.32,147.18,147.18,2637.0,144.2987,144.2987,144.1616,144.1616,2637.0
2023-08-11 10:35:00,147.18,147.26,147.11,147.25,3176.0,144.1616,144.2399,144.093,144.2301,3176.0
2023-08-11 10:40:00,147.35,147.46,147.25,147.46,2730.0,144.3281,144.4358,144.2301,144.4358,2730.0
2023-08-11 10:45:00,147.47,147.51,147.39,147.39,4022.0,144.4456,144.4848,144.3673,144.3673,4022.0
2023-08-11 10:50:00,147.37,147.42,147.29,147.31,4160.0,144.3477,144.3967,144.2693,144.2889,4160.0
2023-08-11 10:55:00,147.35,147.43,147.25,147.27,5119.0,144.3281,144.4065,144.2301,144.2497,5119.0
2023-08-11 11:00:00,147.28,147.33,147.24,147.31,2361.0,144.2595,144.3085,144.2204,144.2889,2361.0
2023-08-11 11:05:00,147.32,147.32,147.18,147.18,1860.0,144.2987,144.2987,144.1616,144.1616,1860.0
2023-08-11 11:10:00,147.18,147.18,147.06,147.09,2471.0,144.1616,144.1616,144.044,144.0734,2471.0
2023-08-11 11:15:00,147.06,147.14,147.06,147.06,3264.0,144.044,144.1224,144.044,144.044,3264.0
2023-08-11 11:20:00,147.03,147.07,146.94,146.94,2093.0,144.0147,144.0538,143.9265,143.9265,2093.0
2023-08-11 11:25:00,146.92,147.02,146.86,146.96,14493.0,143.9069,144.0049,143.8481,143.9461,14493.0
2023-08-11 11:30:00,146.98,147.52,146.98,147.52,39572.0,143.9657,144.4946,143.9657,144.4946,39572.0
2023-08-11 11:35:00,147.52,147.71,147.48,147.53,4466.0,144.4946,144.6807,144.4554,144.5044,4466.0
2023-08-11 11:40:00,147.5,147.54,147.39,147.54,5774.0,144.475,144.5142,144.3673,144.5142,5774.0
2023-08-11 11:45:00,147.59,147.75,147.58,147.71,3053.0,144.5632,144.7199,144.5534,144.6807,3053.0
2023-08-11 11:50:00,147.71,147.72,147.48,147.5,3847.0,144.6807,144.6905,144.4554,144.475,3847.0
2023-08-11 11:55:00,147.52,147.74,147.51,147.74,2379.0,144.4946,144.7101,144.4848,144.7101,2379.0
2023-08-11 12:00:00,147.77,147.78,147.6,147.63,1239.0,144.7395,144.7493,144.573,144.6024,1239.0
2023-08-11 12:05:00,147.72,147.81,147.63,147.63,3432.0,144.6905,144.7787,144.6024,144.6024,3432.0
2023-08-11 12:10:00,147.67,147.69,147.54,147.57,1719.0,144.6415,144.6611,144.5142,144.5436,1719.0
2023-08-11 12:15:00,147.59,147.6,147.52,147.52,2176.0,144.5632,144.573,144.4946,144.4946,2176.0
2023-08-11 12:20:00,147.55,147.62,147.55,147.55,2856.0,144.524,144.5926,144.524,144.524,2856.0
2023-08-11 12:25:00,147.53,147.54,147.39,147.46,876.0,144.5044,144.5142,144.3673,144.4358,876.0
2023-08-11 12:30:00,147.46,147.46,147.36,147.36,1804.0,144.4358,144.4358,144.3379,144.3379,1804.0
2023-08-11 12:35:00,147.36,147.36,147.31,147.35,1624.0,144.3379,144.3379,144.2889,144.3281,1624.0
2023-08-11 12:40:00,147.34,147.4,147.34,147.35,2105.0,144.3183,144.3771,144.3183,144.3281,2105.0
2023-08-11 12:45:00,147.38,147.42,147.27,147.32,2025.0,144.3575,144.3967,144.2497,144.2987,2025.0
2023-08-11 12:50:00,147.31,147.32,147.24,147.24,1705.0,144.2889,144.2987,144.2204,144.2204,1705.0
2023-08-11 12:55:00,147.28,147.33,147.24,147.24,2320.0,144.2595,144.3085,144.2204,144.2204,2320.0
2023-08-11 13:00:00,147.25,147.29,147.14,147.18,1833.0,144.2301,144.2693,144.1224,144.1616,1833.0
2023-08-11 13:05:00,147.17,147.2,147.13,147.16,1129.0,144.1518,144.1812,144.1126,144.142,1129.0
2023-08-11 13:10:00,147.25,147.3,147.13,147.13,4300.0,144.2301,144.2791,144.1126,144.1126,4300.0
2023-08-11 13:15:00,147.13,147.16,147.06,147.06,2298.0,144.1126,144.142,144.044,144.044,2298.0
2023-08-11 13:20:00,147.11,147.2,147.11,147.15,1448.0,144.093,144.1812,144.093,144.1322,1448.0
2023-08-11 13:25:00,147.21,147.31,147.19,147.19,1842.0,144.191,144.2889,144.1714,144.1714,1842.0
2023-08-11 13:30:00,147.22,147.26,147.16,147.16,2485.0,144.2008,144.2399,144.142,144.142,2485.0
2023-08-11 13:35:00,147.19,147.21,147.12,147.21,2120.0,144.1714,144.191,144.1028,144.191,2120.0
2023-08-11 13:40:00,147.21,147.25,147.15,147.15,1520.0,144.191,144.2301,144.1322,144.1322,1520.0
2023-08-11 13:45:00,147.11,147.15,147.1,147.1,1458.0,144.093,144.1322,144.0832,144.0832,1458.0
2023-08-11 13:50:00,147.06,147.1,146.92,146.93,3421.0,144.044,144.0832,143.9069,143.9167,3421.0
2023-08-11 13:55:00,146.93,146.93,146.83,146.89,2548.0,143.9167,143.9167,143.8188,143.8775,2548.0
2023-08-11 14:00:00,146.95,147.0,146.9,146.9,1513.0,143.9363,143.9853,143.8873,143.8873,1513.0
2023-08-11 14:05:00,146.93,147.06,146.93,147.06,1999.0,143.9167,144.044,143.9167,144.044,1999.0
2023-08-11 14:10:00,147.07,147.07,146.97,146.97,1527.0,144.0538,144.0538,143.9559,143.9559,1527.0
2023-08-11 14:15:00,147.01,147.06,146.97,146.97,2574.0,143.9951,144.044,143.9559,143.9559,2574.0
2023-08-11 14:20:00,146.95,147.03,146.91,147.03,2835.0,143.9363,144.0147,143.8971,144.0147,2835.0
2023-08-11 14:25:00,147.09,147.17,147.09,147.09,3100.0,144.0734,144.1518,144.0734,144.0734,3100.0
2023-08-11 14:30:00,147.12,147.25,147.11,147.25,800.0,144.1028,144.2301,144.093,144.2301,800.0
2023-08-11 14:35:00,147.25,147.31,147.19,147.31,3343.0,144.2301,144.2889,144.1714,144.2889,3343.0
2023-08-11 14:40:00,147.3,147.34,147.29,147.3,1752.0,144.2791,144.3183,144.2693,144.2791,1752.0
2023-08-11 14:45:00,147.33,147.44,147.32,147.41,3875.0,144.3085,144.4162,144.2987,144.3869,3875.0
2023-08-11 14:50:00,147.47,147.48,147.42,147.43,3062.0,144.4456,144.4554,144.3967,144.4065,3062.0
2023-08-11 14:55:00,147.47,147.53,147.46,147.51,5865.0,144.4456,144.5044,144.4358,144.4848,5865.0
2023-08-11 15:00:00,147.5,147.55,147.42,147.52,4225.0,144.475,144.524,144.3967,144.4946,4225.0
2023-08-11 15:05:00,147.5,147.57,147.5,147.51,6511.0,144.475,144.5436,144.475,144.4848,6511.0
2023-08-11 15:10:00,147.5,147.58,147.47,147.56,5854.0,144.475,144.5534,144.4456,144.5338,5854.0
2023-08-11 15:15:00,147.54,147.68,147.5,147.64,4559.0,144.5142,144.6513,144.475,144.6121,4559.0
2023-08-11 15:20:00,147.65,147.74,147.62,147.74,5415.0,144.6219,144.7101,144.5926,144.7101,5415.0
2023-08-11 15:25:00,147.76,147.82,147.74,147.74,6023.0,144.7297,144.7885,144.7101,144.7101,6023.0
2023-08-11 15:30:00,147.73,147.83,147.73,147.81,8513.0,144.7003,144.7983,144.7003,144.7787,8513.0
2023-08-11 15:35:00,147.83,147.83,147.54,147.58,7322.0,144.7983,144.7983,144.5142,144.5534,7322.0
2023-08-11 15:40:00,147.59,147.64,147.54,147.63,10020.0,144.5632,144.6121,144.5142,144.6024,10020.0
2023-08-11 15:45:00,147.63,147.63,147.52,147.53,11033.0,144.6024,144.6024,144.4946,144.5044,11033.0
2023-08-11 15:50:00,147.52,147.63,147.44,147.53,14407.0,144.4946,144.6024,144.4162,144.5044,14407.0
2023-08-11 15:55:00,147.52,147.57,147.45,147.56,60783.0,144.4946,144.5436,144.426,144.5338,60783.0
2023-08-14 09:30:00,147.48,148.16,147.16,147.93,7627.0,144.4554,145.1215,144.142,144.8962,7627.0
2023-08-14 09:35:00,148.13,148.21,147.94,147.99,1361.0,145.0921,145.1705,144.906,144.955,1361.0
2023-08-14 09:40:00,147.86,148.22,147.86,148.04,9455.0,144.8276,145.1803,144.8276,145.0039,9455.0
2023-08-14 09:45:00,148.04,148.44,148.04,148.11,10263.0,145.0039,145.3957,145.0039,145.0725,10263.0
2023-08-14 09:50:00,148.1,148.1,147.86,147.87,1359.0,145.0627,145.0627,144.8276,144.8374,1359.0
2023-08-14 09:55:00,147.85,148.02,147.76,148.02,1422.0,144.8178,144.9844,144.7297,144.9844,1422.0
2023-08-14 10:00:00,147.94,148.1,147.82,148.06,1781.0,144.906,145.0627,144.7885,145.0235,1781.0
2023-08-14 10:05:00,147.97,147.98,147.89,147.89,1700.0,144.9354,144.9452,144.857,144.857,1700.0
2023-08-14 10:10:00,147.87,147.87,147.66,147.66,2650.0,144.8374,144.8374,144.6317,144.6317,2650.0
2023-08-14 10:15:00,147.63,147.79,147.61,147.78,2728.0,144.6024,144.7591,144.5828,144.7493,2728.0
2023-08-14 10:20:00,147.95,147.98,147.85,147.85,3075.0,144.9158,144.9452,144.8178,144.8178,3075.0
2023-08-14 10:25:00,147.9,148.0,147.87,147.96,2779.0,144.8668,144.9648,144.8374,144.9256,2779.0
2023-08-14 10:30:00,148.0,148.0,147.85,147.88,2679.0,144.9648,144.9648,144.8178,144.8472,2679.0
2023-08-14 10:35:00,147.82,147.87,147.68,147.81,5369.0,144.7885,144.8374,144.6513,144.7787,5369.0
2023-08-14 10:40:00,147.81,147.82,147.65,147.65,5380.0,144.7787,144.7885,144.6219,144.6219,5380.0
2023-08-14 10:45:00,147.65,147.74,147.62,147.73,5029.0,144.6219,144.7101,144.5926,144.7003,5029.0
2023-08-14 10:50:00,147.73,147.95,147.73,147.95,9938.0,144.7003,144.9158,144.7003,144.9158,9938.0
2023-08-14 10:55:00,147.96,148.01,147.76,147.81,3544.0,144.9256,144.9746,144.7297,144.7787,3544.0
2023-08-14 11:00:00,147.83,147.89,147.74,147.75,3677.0,144.7983,144.857,144.7101,144.7199,3677.0
2023-08-14 11:05:00,147.78,147.88,147.76,147.84,6162.0,144.7493,144.8472,144.7297,144.808,6162.0
2023-08-14 11:10:00,147.82,147.9,147.77,147.79,4720.0,144.7885,144.8668,144.7395,144.7591,4720.0
2023-08-14 11:15:00,147.78,147.87,147.74,147.84,4116.0,144.7493,144.8374,144.7101,144.808,4116.0
2023-08-14 11:20:00,147.84,147.91,147.81,147.9,1474.0,144.808,144.8766,144.7787,144.8668,1474.0
2023-08-14 11:25:00,147.89,147.9,147.83,147.84,4282.0,144.857,144.8668,144.7983,144.808,4282.0
2023-08-14 11:30:00,147.88,147.99,147.85,147.97,5442.0,144.8472,144.955,144.8178,144.9354,5442.0
2023-08-14 11:35:00,147.94,148.03,147.89,148.03,2027.0,144.906,144.9941,144.857,144.9941,2027.0
2023-08-14 11:40:00,148.01,148.02,147.94,147.99,2247.0,144.9746,144.9844,144.906,144.955,2247.0
2023-08-14 11:45:00,147.95,148.11,147.95,148.11,3689.0,144.9158,145.0725,144.9158,145.0725,3689.0
2023-08-14 11:50:00,148.1,148.14,148.07,148.07,3067.0,145.0627,145.1019,145.0333,145.0333,3067.0
2023-08-14 11:55:00,148.08,148.17,148.07,148.14,2780.0,145.0431,145.1313,145.0333,145.1019,2780.0
2023-08-14 12:00:00,148.14,148.17,148.08,148.12,4811.0,145.1019,145.1313,145.0431,145.0823,4811.0
2023-08-14 12:05:00,148.08,148.18,148.08,148.17,4433.0,145.0431,145.1411,145.0431,145.1313,4433.0
2023-08-14 12:10:00,148.15,148.21,148.11,148.14,5595.0,145.1117,145.1705,145.0725,145.1019,5595.0
2023-08-14 12:15:00,148.14,148.27,148.13,148.24,31966.0,145.1019,145.2292,145.0921,145.1998,31966.0
2023-08-14 12:20:00,148.24,148.25,148.04,148.04,3452.0,145.1998,145.2096,145.0039,145.0039,3452.0
2023-08-14 12:25:00,148.03,148.08,147.99,148.08,1948.0,144.9941,145.0431,144.955,145.0431,1948.0
2023-08-14 12:30:00,148.03,148.1,148.0,148.05,2716.0,144.9941,145.0627,144.9648,145.0137,2716.0
2023-08-14 12:35:00,148.05,148.14,148.02,148.13,2309.0,145.0137,145.1019,144.9844,145.0921,2309.0
2023-08-14 12:40:00,148.13,148.2,148.11,148.17,2396.0,145.0921,145.1607,145.0725,145.1313,2396.0
2023-08-14 12:45:00,148.2,148.26,148.18,148.22,3126.0,145.1607,145.2194,145.1411,145.1803,3126.0
2023-08-14 12:50:00,148.25,148.27,148.08,148.14,2107.0,145.2096,145.2292,145.0431,145.1019,2107.0
2023-08-14 12:55:00,148.16,148.22,148.14,148.22,2510.0,145.1215,145.1803,145.1019,145.1803,2510.0
2023-08-14 13:00:00,148.21,148.21,148.15,148.2,1370.0,145.1705,145.1705,145.1117,145.1607,1370.0
2023-08-14 13:05:00,148.23,148.23,148.18,148.21,1004.0,145.19,145.19,145.1411,145.1705,1004.0
2023-08-14 13:10:00,148.19,148.23,148.15,148.16,3629.0,145.1509,145.19,145.1117,145.1215,3629.0
2023-08-14 13:15:00,148.15,148.15,148.12,148.13,700.0,145.1117,145.1117,145.0823,145.0921,700.0
2023-08-14 13:20:00,148.13,148.23,148.13,148.17,3604.0,145.0921,145.19,145.0921,145.1313,3604.0
2023-08-14 13:25:00,148.16,148.16,148.1,148.15,1909.0,145.1215,145.1215,145.0627,145.1117,1909.0
2023-08-14 13:30:00,148.16,148.18,148.04,148.04,2300.0,145.1215,145.1411,145.0039,145.0039,2300.0
2023-08-14 13:35:00,148.1,148.17,148.06,148.1,4059.0,145.0627,145.1313,145.0235,145.0627,4059.0
2023-08-14 13:40:00,148.09,148.09,148.07,148.07,800.0,145.0529,145.0529,145.0333,145.0333,800.0
2023-08-14 13:45:00,148.1,148.12,147.99,147.99,1400.0,145.0627,145.0823,144.955,144.955,1400.0
2023-08-14 13:50:00,147.99,147.99,147.9,147.9,700.0,144.955,144.955,144.8668,144.8668,700.0
2023-08-14 13:55:00,147.9,147.9,147.79,147.86,2159.0,144.8668,144.8668,144.7591,144.8276,2159.0
2023-08-14 14:00:00,147.86,147.86,147.79,147.84,3559.0,144.8276,144.8276,144.7591,144.808,3559.0
2023-08-14 14:05:00,147.84,147.87,147.81,147.84,2228.0,144.808,144.8374,144.7787,144.808,2228.0
2023-08-14 14:10:00,147.82,147.87,147.8,147.81,2802.0,144.7885,144.8374,144.7689,144.7787,2802.0
2023-08-14 14:15:00,147.8,147.82,147.76,147.77,1991.0,144.7689,144.7885,144.7297,144.7395,1991.0
2023-08-14 14:20:00,147.73,147.78,147.73,147.76,2669.0,144.7003,144.7493,144.7003,144.7297,2669.0
2023-08-14 14:25:00,147.79,147.84,147.72,147.84,4004.0,144.7591,144.808,144.6905,144.808,4004.0
2023-08-14 14:30:00,147.87,147.89,147.78,147.79,3137.0,144.8374,144.857,144.7493,144.7591,3137.0
2023-08-14 14:35:00,147.8,147.85,147.75,147.83,2375.0,144.7689,144.8178,144.7199,144.7983,2375.0
2023-08-14 14:40:00,147.84,147.89,147.82,147.86,5473.0,144.808,144.857,144.7885,144.8276,5473.0
2023-08-14 14:45:00,147.86,147.87,147.77,147.84,3574.0,144.8276,144.8374,144.7395,144.808,3574.0
2023-08-14 14:50:00,147.83,147.89,147.8,147.85,2825.0,144.7983,144.857,144.7689,144.8178,2825.0
2023-08-14 14:55:00,147.84,147.87,147.79,147.87,4388.0,144.808,144.8374,144.7591,144.8374,4388.0
2023-08-14 15:00:00,147.87,147.88,147.82,147.85,6460.0,144.8374,144.8472,144.7885,144.8178,6460.0
2023-08-14 15:05:00,147.84,147.86,147.64,147.65,15687.0,144.808,144.8276,144.6121,144.6219,15687.0
2023-08-14 15:10:00,147.64,147.73,147.64,147.73,5091.0,144.6121,144.7003,144.6121,144.7003,5091.0
2023-08-14 15:15:00,147.75,147.75,147.68,147.71,4335.0,144.7199,144.7199,144.6513,144.6807,4335.0
2023-08-14 15:20:00,147.72,147.82,147.72,147.76,7731.0,144.6905,144.7885,144.6905,144.7297,7731.0
2023-08-14 15:25:00,147.76,147.76,147.64,147.66,5629.0,144.7297,144.7297,144.6121,144.6317,5629.0
2023-08-14 15:30:00,147.65,147.65,147.53,147.56,5981.0,144.6219,144.6219,144.5044,144.5338,5981.0
2023-08-14 15:35:00,147.57,147.68,147.49,147.68,12261.0,144.5436,144.6513,144.4652,144.6513,12261.0
2023-08-14 15:40:00,147.7,147.85,147.7,147.84,14664.0,144.6709,144.8178,144.6709,144.808,14664.0
2023-08-14 15:45:00,147.86,147.91,147.73,147.8,24182.0,144.8276,144.8766,144.7003,144.7689,24182.0
2023-08-14 15:50:00,147.78,147.81,147.71,147.72,25187.0,144.7493,144.7787,144.6807,144.6905,25187.0
2023-08-14 15:55:00,147.74,148.06,147.71,148.02,58983.0,144.7101,145.0235,144.6807,144.9844,58983.0
2023-08-15 09:30:00,147.72,147.72,147.26,147.4,7789.0,144.6905,144.6905,144.2399,144.3771,7789.0
2023-08-15 09:35:00,147.42,147.71,147.35,147.53,2060.0,144.3967,144.6807,144.3281,144.5044,2060.0
2023-08-15 09:40:00,147.5,147.73,147.5,147.64,2084.0,144.475,144.7003,144.475,144.6121,2084.0
2023-08-15 09:45:00,147.81,147.93,147.71,147.73,1373.0,144.7787,144.8962,144.6807,144.7003,1373.0
2023-08-15 09:50:00,147.75,147.75,147.62,147.66,1278.0,144.7199,144.7199,144.5926,144.6317,1278.0
2023-08-15 09:55:00,147.66,147.66,147.42,147.43,2058.0,144.6317,144.6317,144.3967,144.4065,2058.0
2023-08-15 10:00:00,147.41,147.62,147.37,147.62,2011.0,144.3869,144.5926,144.3477,144.5926,2011.0
2023-08-15 10:05:00,147.61,147.61,147.41,147.42,2754.0,144.5828,144.5828,144.3869,144.3967,2754.0
2023-08-15 10:10:00,147.4,147.45,147.23,147.31,3986.0,144.3771,144.426,144.2106,144.2889,3986.0
2023-08-15 10:15:00,147.29,147.49,147.29,147.47,3204.0,144.2693,144.4652,144.2693,144.4456,3204.0
2023-08-15 10:20:00,147.45,147.58,147.45,147.5,5314.0,144.426,144.5534,144.426,144.475,5314.0
2023-08-15 10:25:00,147.5,147.52,147.4,147.43,6279.0,144.475,144.4946,144.3771,144.4065,6279.0
2023-08-15 10:30:00,147.44,147.48,147.29,147.43,7571.0,144.4162,144.4554,144.2693,144.4065,7571.0
2023-08-15 10:35:00,147.41,147.41,147.28,147.31,3134.0,144.3869,144.3869,144.2595,144.2889,3134.0
2023-08-15 10:40:00,147.31,147.42,147.23,147.39,3010.0,144.2889,144.3967,144.2106,144.3673,3010.0
2023-08-15 10:45:00,147.39,147.39,147.28,147.31,1898.0,144.3673,144.3673,144.2595,144.2889,1898.0
2023-08-15 10:50:00,147.28,147.31,147.1,147.16,4715.0,144.2595,144.2889,144.0832,144.142,4715.0
2023-08-15 10:55:00,147.16,147.23,147.13,147.16,5835.0,144.142,144.2106,144.1126,144.142,5835.0
2023-08-15 11:00:00,147.21,147.3,147.16,147.2,3414.0,144.191,144.2791,144.142,144.1812,3414.0
2023-08-15 11:05:00,147.24,147.26,147.0,147.0,2958.0,144.2204,144.2399,143.9853,143.9853,2958.0
2023-08-15 11:10:00,146.97,147.09,146.93,147.01,2872.0,143.9559,144.0734,143.9167,143.9951,2872.0
2023-08-15 11:15:00,146.99,147.06,146.96,146.96,1610.0,143.9755,144.044,143.9461,143.9461,1610.0
2023-08-15 11:20:00,146.96,146.97,146.82,146.82,2463.0,143.9461,143.9559,143.809,143.809,2463.0
2023-08-15 11:25:00,146.85,147.04,146.85,147.0,4057.0,143.8383,144.0245,143.8383,143.9853,4057.0
2023-08-15 11:30:00,146.99,147.0,146.91,146.95,1758.0,143.9755,143.9853,143.8971,143.9363,1758.0
2023-08-15 11:35:00,146.95,147.03,146.95,147.0,2319.0,143.9363,144.0147,143.9363,143.9853,2319.0
2023-08-15 11:40:00,146.97,146.98,146.81,146.86,2507.0,143.9559,143.9657,143.7992,143.8481,2507.0
2023-08-15 11:45:00,146.84,146.84,146.75,146.82,3475.0,143.8286,143.8286,143.7404,143.809,3475.0
2023-08-15 11:50:00,146.82,146.92,146.82,146.83,2992.0,143.809,143.9069,143.809,143.8188,2992.0
2023-08-15 11:55:00,146.83,146.89,146.78,146.83,2866.0,143.8188,143.8775,143.7698,143.8188,2866.0
2023-08-15 12:00:00,146.8,146.85,146.77,146.77,2333.0,143.7894,143.8383,143.76,143.76,2333.0
2023-08-15 12:05:00,146.8,146.85,146.61,146.61,1885.0,143.7894,143.8383,143.6033,143.6033,1885.0
2023-08-15 12:10:00,146.67,146.71,146.61,146.67,2401.0,143.662,143.7012,143.6033,143.662,2401.0
2023-08-15 12:15:00,146.64,146.68,146.6,146.68,2054.0,143.6327,143.6718,143.5935,143.6718,2054.0
2023-08-15 12:20:00,146.66,146.69,146.59,146.65,2718.0,143.6522,143.6816,143.5837,143.6424,2718.0
2023-08-15 12:25:00,146.64,146.67,146.63,146.67,1345.0,143.6327,143.662,143.6229,143.662,1345.0
2023-08-15 12:30:00,146.69,146.69,146.55,146.55,2433.0,143.6816,143.6816,143.5445,143.5445,2433.0
2023-08-15 12:35:00,146.6,146.64,146.54,146.54,3127.0,143.5935,143.6327,143.5347,143.5347,3127.0
2023-08-15 12:40:00,146.57,146.64,146.53,146.53,2159.0,143.5641,143.6327,143.5249,143.5249,2159.0
2023-08-15 12:45:00,146.54,146.56,146.47,146.47,1673.0,143.5347,143.5543,143.4661,143.4661,1673.0
2023-08-15 12:50:00,146.46,146.57,146.46,146.57,3919.0,143.4563,143.5641,143.4563,143.5641,3919.0
2023-08-15 12:55:00,146.57,146.65,146.56,146.65,2506.0,143.5641,143.6424,143.5543,143.6424,2506.0
2023-08-15 13:00:00,146.65,146.67,146.64,146.66,1510.0,143.6424,143.662,143.6327,143.6522,1510.0
2023-08-15 13:05:00,146.64,146.66,146.56,146.66,4137.0,143.6327,143.6522,143.5543,143.6522,4137.0
2023-08-15 13:10:00,146.66,146.73,146.66,146.69,1869.0,143.6522,143.7208,143.6522,143.6816,1869.0
2023-08-15 13:15:00,146.68,146.74,146.67,146.72,1700.0,143.6718,143.7306,143.662,143.711,1700.0
2023-08-15 13:20:00,146.68,146.68,146.58,146.58,1671.0,143.6718,143.6718,143.5739,143.5739,1671.0
2023-08-15 13:25:00,146.63,146.66,146.58,146.64,3761.0,143.6229,143.6522,143.5739,143.6327,3761.0
2023-08-15 13:30:00,146.58,146.59,146.48,146.51,2308.0,143.5739,143.5837,143.4759,143.5053,2308.0
2023-08-15 13:35:00,146.54,146.59,146.53,146.57,2280.0,143.5347,143.5837,143.5249,143.5641,2280.0
2023-08-15 13:40:00,146.56,146.61,146.48,146.55,2499.0,143.5543,143.6033,143.4759,143.5445,2499.0
2023-08-15 13:45:00,146.56,146.61,146.47,146.52,7521.0,143.5543,143.6033,143.4661,143.5151,7521.0
2023-08-15 13:50:00,146.56,146.6,146.5,146.53,2000.0,143.5543,143.5935,143.4955,143.5249,2000.0
2023-08-15 13:55:00,146.53,146.59,146.47,146.55,2259.0,143.5249,143.5837,143.4661,143.5445,2259.0
2023-08-15 14:00:00,146.56,146.64,146.55,146.55,1796.0,143.5543,143.6327,143.5445,143.5445,1796.0
2023-08-15 14:05:00,146.52,146.58,146.51,146.56,2284.0,143.5151,143.5739,143.5053,143.5543,2284.0
2023-08-15 14:10:00,146.55,146.59,146.53,146.53,2429.0,143.5445,143.5837,143.5249,143.5249,2429.0
2023-08-15 14:15:00,146.52,146.54,146.49,146.5,2513.0,143.5151,143.5347,143.4857,143.4955,2513.0
2023-08-15 14:20:00,146.5,146.55,146.47,146.5,6170.0,143.4955,143.5445,143.4661,143.4955,6170.0
2023-08-15 14:25:00,146.5,146.57,146.49,146.53,2766.0,143.4955,143.5641,143.4857,143.5249,2766.0
2023-08-15 14:30:00,146.53,146.62,146.5,146.58,3898.0,143.5249,143.6131,143.4955,143.5739,3898.0
2023-08-15 14:35:00,146.6,146.62,146.59,146.61,1200.0,143.5935,143.6131,143.5837,143.6033,1200.0
2023-08-15 14:40:00,146.6,146.68,146.57,146.65,3811.0,143.5935,143.6718,143.5641,143.6424,3811.0
2023-08-15 14:45:00,146.65,146.65,146.54,146.55,1903.0,143.6424,143.6424,143.5347,143.5445,1903.0
2023-08-15 14:50:00,146.55,146.62,146.51,146.59,2426.0,143.5445,143.6131,143.5053,143.5837,2426.0
2023-08-15 14:55:00,146.62,146.62,146.53,146.58,3287.0,143.6131,143.6131,143.5249,143.5739,3287.0
2023-08-15 15:00:00,146.57,146.57,146.48,146.5,3402.0,143.5641,143.5641,143.4759,143.4955,3402.0
2023-08-15 15:05:00,146.52,146.54,146.49,146.53,5766.0,143.5151,143.5347,143.4857,143.5249,5766.0
2023-08-15 15:10:00,146.54,146.6,146.51,146.54,5213.0,143.5347,143.5935,143.5053,143.5347,5213.0
2023-08-15 15:15:00,146.53,146.61,146.52,146.59,5703.0,143.5249,143.6033,143.5151,143.5837,5703.0
2023-08-15 15:20:00,146.57,146.66,146.57,146.57,6074.0,143.5641,143.6522,143.5641,143.5641,6074.0
2023-08-15 15:25:00,146.54,146.55,146.49,146.49,7088.0,143.5347,143.5445,143.4857,143.4857,7088.0
2023-08-15 15:30:00,146.47,146.51,146.37,146.41,16952.0,143.4661,143.5053,143.3682,143.4074,16952.0
2023-08-15 15:35:00,146.37,146.39,146.28,146.31,10793.0,143.3682,143.3878,143.28,143.3094,10793.0
2023-08-15 15:40:00,146.29,146.29,146.12,146.12,6729.0,143.2898,143.2898,143.1233,143.1233,6729.0
2023-08-15 15:45:00,146.11,146.17,146.03,146.14,13396.0,143.1135,143.1723,143.0352,143.1429,13396.0
2023-08-15 15:50:00,146.12,146.21,146.03,146.19,20245.0,143.1233,143.2115,143.0352,143.1919,20245.0
2023-08-15 15:55:00,146.17,146.37,146.03,146.04,44964.0,143.1723,143.3682,143.0352,143.045,44964.0
2023-08-16 09:30:00,146.07,146.53,146.05,146.44,9640.0,143.0743,143.5249,143.0548,143.4368,9640.0
2023-08-16 09:35:00,146.5,147.1,146.49,147.06,5571.0,143.4955,144.0832,143.4857,144.044,5571.0
2023-08-16 09:40:00,147.08,147.19,147.01,147.06,2085.0,144.0636,144.1714,143.9951,144.044,2085.0
2023-08-16 09:45:00,147.12,147.12,146.72,146.72,4741.0,144.1028,144.1028,143.711,143.711,4741.0
2023-08-16 09:50:00,146.76,146.77,146.55,146.73,3655.0,143.7502,143.76,143.5445,143.7208,3655.0
2023-08-16 09:55:00,146.71,147.08,146.6,146.96,18772.0,143.7012,144.0636,143.5935,143.9461,18772.0
2023-08-16 10:00:00,146.93,147.12,146.83,147.04,3365.0,143.9167,144.1028,143.8188,144.0245,3365.0
2023-08-16 10:05:00,147.13,147.14,147.02,147.11,2402.0,144.1126,144.1224,144.0049,144.093,2402.0
2023-08-16 10:10:00,147.1,147.11,146.78,146.85,4378.0,144.0832,144.093,143.7698,143.8383,4378.0
2023-08-16 10:15:00,146.89,146.98,146.82,146.9,3382.0,143.8775,143.9657,143.809,143.8873,3382.0
2023-08-16 10:20:00,146.97,147.07,146.96,146.96,4121.0,143.9559,144.0538,143.9461,143.9461,4121.0
2023-08-16 10:25:00,147.05,147.11,146.92,146.93,3746.0,144.0342,144.093,143.9069,143.9167,3746.0
2023-08-16 10:30:00,146.87,146.95,146.87,146.9,2854.0,143.8579,143.9363,143.8579,143.8873,2854.0
2023-08-16 10:35:00,146.92,147.08,146.88,147.08,3775.0,143.9069,144.0636,143.8677,144.0636,3775.0
2023-08-16 10:40:00,147.11,147.12,147.03,147.05,3618.0,144.093,144.1028,144.0147,144.0342,3618.0
2023-08-16 10:45:00,147.06,147.06,146.93,147.06,3672.0,144.044,144.044,143.9167,144.044,3672.0
2023-08-16 10:50:00,147.05,147.1,146.99,147.09,3226.0,144.0342,144.0832,143.9755,144.0734,3226.0
2023-08-16 10:55:00,147.11,147.32,147.11,147.31,1937.0,144.093,144.2987,144.093,144.2889,1937.0
2023-08-16 11:00:00,147.33,147.5,147.31,147.5,6500.0,144.3085,144.475,144.2889,144.475,6500.0
2023-08-16 11:05:00,147.51,147.71,147.44,147.65,30824.0,144.4848,144.6807,144.4162,144.6219,30824.0
2023-08-16 11:10:00,147.67,147.71,147.56,147.71,1658.0,144.6415,144.6807,144.5338,144.6807,1658.0
2023-08-16 11:15:00,147.68,147.76,147.67,147.75,2933.0,144.6513,144.7297,144.6415,144.7199,2933.0
2023-08-16 11:20:00,147.76,147.77,147.65,147.77,3623.0,144.7297,144.7395,144.6219,144.7395,3623.0
2023-08-16 11:25:00,147.77,147.98,147.73,147.94,7685.0,144.7395,144.9452,144.7003,144.906,7685.0
2023-08-16 11:30:00,147.93,148.0,147.91,147.97,8142.0,144.8962,144.9648,144.8766,144.9354,8142.0
2023-08-16 11:35:00,148.0,148.03,147.93,147.99,4339.0,144.9648,144.9941,144.8962,144.955,4339.0
2023-08-16 11:40:00,147.97,147.97,147.84,147.85,1994.0,144.9354,144.9354,144.808,144.8178,1994.0
2023-08-16 11:45:00,147.83,147.83,147.7,147.79,3576.0,144.7983,144.7983,144.6709,144.7591,3576.0
2023-08-16 11:50:00,147.74,147.9,147.74,147.89,5329.0,144.7101,144.8668,144.7101,144.857,5329.0
2023-08-16 11:55:00,147.89,147.97,147.82,147.97,3878.0,144.857,144.9354,144.7885,144.9354,3878.0
2023-08-16 12:00:00,147.98,148.06,147.94,147.97,5619.0,144.9452,145.0235,144.906,144.9354,5619.0
2023-08-16 12:05:00,147.95,148.02,147.9,147.97,6574.0,144.9158,144.9844,144.8668,144.9354,6574.0
2023-08-16 12:10:00,147.95,148.14,147.95,148.09,12730.0,144.9158,145.1019,144.9158,145.0529,12730.0
2023-08-16 12:15:00,148.09,148.1,147.99,147.99,4332.0,145.0529,145.0627,144.955,144.955,4332.0
2023-08-16 12:20:00,147.97,148.11,147.92,148.11,16578.0,144.9354,145.0725,144.8864,145.0725,16578.0
2023-08-16 12:25:00,148.1,148.33,148.1,148.3,4294.0,145.0627,145.288,145.0627,145.2586,4294.0
2023-08-16 12:30:00,148.32,148.37,148.23,148.25,2439.0,145.2782,145.3272,145.19,145.2096,2439.0
2023-08-16 12:35:00,148.28,148.31,148.21,148.29,4269.0,145.239,145.2684,145.1705,145.2488,4269.0
2023-08-16 12:40:00,148.28,148.38,148.27,148.28,5539.0,145.239,145.337,145.2292,145.239,5539.0
2023-08-16 12:45:00,148.28,148.38,148.28,148.32,4586.0,145.239,145.337,145.239,145.2782,4586.0
2023-08-16 12:50:00,148.33,148.38,148.32,148.34,2000.0,145.288,145.337,145.2782,145.2978,2000.0
2023-08-16 12:55:00,148.32,148.34,148.26,148.3,3781.0,145.2782,145.2978,145.2194,145.2586,3781.0
2023-08-16 13:00:00,148.29,148.38,148.23,148.34,7892.0,145.2488,145.337,145.19,145.2978,7892.0
2023-08-16 13:05:00,148.34,148.39,148.25,148.25,10909.0,145.2978,145.3468,145.2096,145.2096,10909.0
2023-08-16 13:10:00,148.25,148.29,148.05,148.12,65995.0,145.2096,145.2488,145.0137,145.0823,65995.0
2023-08-16 13:15:00,148.15,148.18,148.08,148.1,2833.0,145.1117,145.1411,145.0431,145.0627,2833.0
2023-08-16 13:20:00,148.08,148.2,148.06,148.1,7902.0,145.0431,145.1607,145.0235,145.0627,7902.0
2023-08-16 13:25:00,148.1,148.12,147.98,148.1,12893.0,145.0627,145.0823,144.9452,145.0627,12893.0
2023-08-16 13:30:00,148.1,148.17,148.02,148.14,26049.0,145.0627,145.1313,144.9844,145.1019,26049.0
2023-08-16 13:35:00,148.2,148.29,148.18,148.2,4009.0,145.1607,145.2488,145.1411,145.1607,4009.0
2023-08-16 13:40:00,148.2,148.22,148.07,148.14,62023.0,145.1607,145.1803,145.0333,145.1019,62023.0
2023-08-16 13:45:00,148.13,148.27,148.12,148.22,2912.0,145.0921,145.2292,145.0823,145.1803,2912.0
2023-08-16 13:50:00,148.29,148.34,148.28,148.34,2767.0,145.2488,145.2978,145.239,145.2978,2767.0
2023-08-16 13:55:00,148.34,148.44,148.34,148.42,3323.0,145.2978,145.3957,145.2978,145.3762,3323.0
2023-08-16 14:00:00,148.38,148.44,148.24,148.26,8529.0,145.337,145.3957,145.1998,145.2194,8529.0
2023-08-16 14:05:00,148.25,148.39,148.25,148.38,4120.0,145.2096,145.3468,145.2096,145.337,4120.0
2023-08-16 14:10:00,148.38,148.4,148.29,148.29,5928.0,145.337,145.3566,145.2488,145.2488,5928.0
2023-08-16 14:15:00,148.31,148.54,148.3,148.53,5253.0,145.2684,145.4937,145.2586,145.4839,5253.0
2023-08-16 14:20:00,148.51,148.64,148.51,148.57,3084.0,145.4643,145.5916,145.4643,145.5231,3084.0
2023-08-16 14:25:00,148.55,148.56,148.48,148.51,4612.0,145.5035,145.5133,145.4349,145.4643,4612.0
2023-08-16 14:30:00,148.52,148.62,148.51,148.57,4277.0,145.4741,145.572,145.4643,145.5231,4277.0
2023-08-16 14:35:00,148.61,148.61,148.46,148.53,3879.0,145.5623,145.5623,145.4153,145.4839,3879.0
2023-08-16 14:40:00,148.55,148.57,148.46,148.57,5108.0,145.5035,145.5231,145.4153,145.5231,5108.0
2023-08-16 14:45:00,148.58,148.61,148.55,148.56,6773.0,145.5329,145.5623,145.5035,145.5133,6773.0
2023-08-16 14:50:00,148.56,148.61,148.53,148.58,7696.0,145.5133,145.5623,145.4839,145.5329,7696.0
2023-08-16 14:55:00,148.57,148.62,148.52,148.58,4750.0,145.5231,145.572,145.4741,145.5329,4750.0
2023-08-16 15:00:00,148.56,148.61,148.51,148.53,9286.0,145.5133,145.5623,145.4643,145.4839,9286.0
2023-08-16 15:05:00,148.52,148.52,148.36,148.36,5121.0,145.4741,145.4741,145.3174,145.3174,5121.0
2023-08-16 15:10:00,148.31,148.41,148.16,148.38,32123.0,145.2684,145.3664,145.1215,145.337,32123.0
2023-08-16 15:15:00,148.38,148.41,148.15,148.16,86828.0,145.337,145.3664,145.1117,145.1215,86828.0
2023-08-16 15:20:00,148.16,148.24,147.93,147.98,4547.0,145.1215,145.1998,144.8962,144.9452,4547.0
2023-08-16 15:25:00,147.98,147.98,147.9,147.94,4354.0,144.9452,144.9452,144.8668,144.906,4354.0
2023-08-16 15:30:00,147.94,148.05,147.87,147.99,5902.0,144.906,145.0137,144.8374,144.955,5902.0
2023-08-16 15:35:00,148.01,148.07,147.92,148.01,9113.0,144.9746,145.0333,144.8864,144.9746,9113.0
2023-08-16 15:40:00,148.03,148.03,147.82,147.85,5335.0,144.9941,144.9941,144.7885,144.8178,5335.0
2023-08-16 15:45:00,147.82,147.88,147.73,147.76,17064.0,144.7885,144.8472,144.7003,144.7297,17064.0
2023-08-16 15:50:00,147.71,147.71,147.43,147.48,43075.0,144.6807,144.6807,144.4065,144.4554,43075.0
2023-08-16 15:55:00,147.53,147.83,147.53,147.76,88594.0,144.5044,144.7983,144.5044,144.7297,88594.0
2023-08-17 09:30:00,147.59,147.73,147.5,147.5,9729.0,144.5632,144.7003,144.475,144.475,9729.0
2023-08-17 09:35:00,147.7,147.81,147.65,147.65,2284.0,144.6709,144.7787,144.6219,144.6219,2284.0
2023-08-17 09:40:00,147.62,147.67,147.55,147.58,4214.0,144.5926,144.6415,144.524,144.5534,4214.0
2023-08-17 09:45:00,147.42,147.62,147.32,147.39,10037.0,144.3967,144.5926,144.2987,144.3673,10037.0
2023-08-17 09:50:00,147.36,147.83,147.36,147.75,11862.0,144.3379,144.7983,144.3379,144.7199,11862.0
2023-08-17 09:55:00,147.69,147.76,147.59,147.71,5118.0,144.6611,144.7297,144.5632,144.6807,5118.0
2023-08-17 10:00:00,147.74,147.74,147.57,147.57,3604.0,144.7101,144.7101,144.5436,144.5436,3604.0
2023-08-17 10:05:00,147.62,147.66,147.42,147.66,2412.0,144.5926,144.6317,144.3967,144.6317,2412.0
2023-08-17 10:10:00,147.6,147.74,147.48,147.48,2563.0,144.573,144.7101,144.4554,144.4554,2563.0
2023-08-17 10:15:00,147.47,147.73,147.47,147.71,3801.0,144.4456,144.7003,144.4456,144.6807,3801.0
2023-08-17 10:20:00,147.71,147.87,147.69,147.79,6400.0,144.6807,144.8374,144.6611,144.7591,6400.0
2023-08-17 10:25:00,147.82,147.95,147.8,147.94,5446.0,144.7885,144.9158,144.7689,144.906,5446.0
2023-08-17 10:30:00,147.94,147.95,147.69,147.69,4467.0,144.906,144.9158,144.6611,144.6611,4467.0
2023-08-17 10:35:00,147.68,147.75,147.53,147.65,4819.0,144.6513,144.7199,144.5044,144.6219,4819.0
2023-08-17 10:40:00,147.61,147.79,147.58,147.69,6694.0,144.5828,144.7591,144.5534,144.6611,6694.0
2023-08-17 10:45:00,147.68,147.77,147.67,147.74,3758.0,144.6513,144.7395,144.6415,144.7101,3758.0
2023-08-17 10:50:00,147.73,147.73,147.61,147.71,5961.0,144.7003,144.7003,144.5828,144.6807,5961.0
2023-08-17 10:55:00,147.68,147.68,147.53,147.53,7076.0,144.6513,144.6513,144.5044,144.5044,7076.0
2023-08-17 11:00:00,147.53,147.62,147.44,147.49,4072.0,144.5044,144.5926,144.4162,144.4652,4072.0
2023-08-17 11:05:00,147.49,147.49,147.26,147.26,3066.0,144.4652,144.4652,144.2399,144.2399,3066.0
2023-08-17 11:10:00,147.31,147.35,147.2,147.21,2550.0,144.2889,144.3281,144.1812,144.191,2550.0
2023-08-17 11:15:00,147.2,147.23,147.06,147.07,4734.0,144.1812,144.2106,144.044,144.0538,4734.0
2023-08-17 11:20:00,147.05,147.25,147.03,147.21,3558.0,144.0342,144.2301,144.0147,144.191,3558.0
2023-08-17 11:25:00,147.19,147.34,147.19,147.31,2772.0,144.1714,144.3183,144.1714,144.2889,2772.0
2023-08-17 11:30:00,147.34,147.37,147.23,147.23,3354.0,144.3183,144.3477,144.2106,144.2106,3354.0
2023-08-17 11:35:00,147.23,147.24,147.2,147.24,1452.0,144.2106,144.2204,144.1812,144.2204,1452.0
2023-08-17 11:40:00,147.2,147.21,147.13,147.13,1547.0,144.1812,144.191,144.1126,144.1126,1547.0
2023-08-17 11:45:00,147.13,147.13,146.95,146.98,1811.0,144.1126,144.1126,143.9363,143.9657,1811.0
2023-08-17 11:50:00,147.02,147.1,146.98,146.98,2763.0,144.0049,144.0832,143.9657,143.9657,2763.0
2023-08-17 11:55:00,146.98,147.13,146.98,147.04,2103.0,143.9657,144.1126,143.9657,144.0245,2103.0
2023-08-17 12:00:00,147.04,147.07,146.94,146.94,1820.0,144.0245,144.0538,143.9265,143.9265,1820.0
2023-08-17 12:05:00,146.93,146.96,146.87,146.94,2497.0,143.9167,143.9461,143.8579,143.9265,2497.0
2023-08-17 12:10:00,146.93,146.99,146.89,146.97,4459.0,143.9167,143.9755,143.8775,143.9559,4459.0
2023-08-17 12:15:00,146.98,147.1,146.95,147.05,2697.0,143.9657,144.0832,143.9363,144.0342,2697.0
2023-08-17 12:20:00,147.08,147.1,146.96,147.04,2594.0,144.0636,144.0832,143.9461,144.0245,2594.0
2023-08-17 12:25:00,147.06,147.1,147.01,147.02,1290.0,144.044,144.0832,143.9951,144.0049,1290.0
2023-08-17 12:30:00,147.0,147.03,146.89,146.89,2042.0,143.9853,144.0147,143.8775,143.8775,2042.0
2023-08-17 12:35:00,146.88,146.92,146.85,146.85,1120.0,143.8677,143.9069,143.8383,143.8383,1120.0
2023-08-17 12:40:00,146.85,146.97,146.84,146.97,2894.0,143.8383,143.9559,143.8286,143.9559,2894.0
2023-08-17 12:45:00,146.96,146.97,146.88,146.88,1800.0,143.9461,143.9559,143.8677,143.8677,1800.0
2023-08-17 12:50:00,146.89,147.02,146.89,146.97,28160.0,143.8775,144.0049,143.8775,143.9559,28160.0
2023-08-17 12:55:00,147.01,147.04,146.98,147.0,1403.0,143.9951,144.0245,143.9657,143.9853,1403.0
2023-08-17 13:00:00,146.99,146.99,146.87,146.87,3374.0,143.9755,143.9755,143.8579,143.8579,3374.0
2023-08-17 13:05:00,146.86,146.86,146.76,146.76,3593.0,143.8481,143.8481,143.7502,143.7502,3593.0
2023-08-17 13:10:00,146.76,146.84,146.73,146.74,2320.0,143.7502,143.8286,143.7208,143.7306,2320.0
2023-08-17 13:15:00,146.78,146.78,146.61,146.64,3320.0,143.7698,143.7698,143.6033,143.6327,3320.0
2023-08-17 13:20:00,146.59,146.63,146.54,146.54,2950.0,143.5837,143.6229,143.5347,143.5347,2950.0
2023-08-17 13:25:00,146.5,146.62,146.49,146.62,1971.0,143.4955,143.6131,143.4857,143.6131,1971.0
2023-08-17 13:30:00,146.59,146.62,146.54,146.62,3110.0,143.5837,143.6131,143.5347,143.6131,3110.0
2023-08-17 13:35:00,146.62,146.79,146.62,146.72,6856.0,143.6131,143.7796,143.6131,143.711,6856.0
2023-08-17 13:40:00,146.72,146.74,146.63,146.63,3308.0,143.711,143.7306,143.6229,143.6229,3308.0
2023-08-17 13:45:00,146.66,146.72,146.65,146.67,2822.0,143.6522,143.711,143.6424,143.662,2822.0
2023-08-17 13:50:00,146.65,146.71,146.6,146.71,3318.0,143.6424,143.7012,143.5935,143.7012,3318.0
2023-08-17 13:55:00,146.69,146.69,146.63,146.64,2810.0,143.6816,143.6816,143.6229,143.6327,2810.0
2023-08-17 14:00:00,146.62,146.68,146.57,146.57,2816.0,143.6131,143.6718,143.5641,143.5641,2816.0
2023-08-17 14:05:00,146.54,146.65,146.54,146.61,1674.0,143.5347,143.6424,143.5347,143.6033,1674.0
2023-08-17 14:10:00,146.62,146.65,146.49,146.5,3648.0,143.6131,143.6424,143.4857,143.4955,3648.0
2023-08-17 14:15:00,146.53,146.6,146.49,146.53,3106.0,143.5249,143.5935,143.4857,143.5249,3106.0
2023-08-17 14:20:00,146.52,146.6,146.49,146.59,2824.0,143.5151,143.5935,143.4857,143.5837,2824.0
2023-08-17 14:25:00,146.59,146.62,146.49,146.49,2784.0,143.5837,143.6131,143.4857,143.4857,2784.0
2023-08-17 14:30:00,146.53,146.55,146.49,146.54,3309.0,143.5249,143.5445,143.4857,143.5347,3309.0
2023-08-17 14:35:00,146.56,146.57,146.49,146.56,2360.0,143.5543,143.5641,143.4857,143.5543,2360.0
2023-08-17 14:40:00,146.55,146.55,146.48,146.52,3601.0,143.5445,143.5445,143.4759,143.5151,3601.0
2023-08-17 14:45:00,146.5,146.54,146.48,146.53,8763.0,143.4955,143.5347,143.4759,143.5249,8763.0
2023-08-17 14:50:00,146.5,146.58,146.46,146.5,4862.0,143.4955,143.5739,143.4563,143.4955,4862.0
2023-08-17 14:55:00,146.5,146.52,146.38,146.39,13365.0,143.4955,143.5151,143.378,143.3878,13365.0
2023-08-17 15:00:00,146.41,146.44,146.29,146.33,5641.0,143.4074,143.4368,143.2898,143.329,5641.0
2023-08-17 15:05:00,146.29,146.36,146.29,146.31,4039.0,143.2898,143.3584,143.2898,143.3094,4039.0
2023-08-17 15:10:00,146.28,146.3,146.14,146.15,5314.0,143.28,143.2996,143.1429,143.1527,5314.0
2023-08-17 15:15:00,146.13,146.17,146.05,146.17,8352.0,143.1331,143.1723,143.0548,143.1723,8352.0
2023-08-17 15:20:00,146.17,146.2,146.03,146.03,6462.0,143.1723,143.2017,143.0352,143.0352,6462.0
2023-08-17 15:25:00,146.05,146.17,146.0,146.04,10353.0,143.0548,143.1723,143.0058,143.045,10353.0
2023-08-17 15:30:00,146.04,146.14,145.92,145.97,9457.0,143.045,143.1429,142.9274,142.9764,9457.0
2023-08-17 15:35:00,145.95,146.13,145.95,146.11,15858.0,142.9568,143.1331,142.9568,143.1135,15858.0
2023-08-17 15:40:00,146.11,146.26,146.08,146.08,11967.0,143.1135,143.2604,143.0841,143.0841,11967.0
2023-08-17 15:45:00,146.1,146.16,145.95,145.97,11823.0,143.1037,143.1625,142.9568,142.9764,11823.0
2023-08-17 15:50:00,145.99,146.12,145.99,146.09,20896.0,142.996,143.1233,142.996,143.0939,20896.0
2023-08-17 15:55:00,146.1,146.12,145.74,145.74,56498.0,143.1037,143.1233,142.7511,142.7511,56498.0
2023-08-18 09:30:00,145.55,146.45,145.36,146.28,39122.0,142.565,143.4466,142.3789,143.28,39122.0
2023-08-18 09:35:00,146.48,146.75,146.36,146.43,7871.0,143.4759,143.7404,143.3584,143.427,7871.0
2023-08-18 09:40:00,146.53,146.7,146.5,146.56,4522.0,143.5249,143.6914,143.4955,143.5543,4522.0
2023-08-18 09:45:00,146.56,146.56,146.31,146.37,19054.0,143.5543,143.5543,143.3094,143.3682,19054.0
2023-08-18 09:50:00,146.4,146.76,146.39,146.7,2763.0,143.3976,143.7502,143.3878,143.6914,2763.0
2023-08-18 09:55:00,146.84,146.84,146.69,146.77,3214.0,143.8286,143.8286,143.6816,143.76,3214.0
2023-08-18 10:00:00,146.81,146.94,146.69,146.86,58167.0,143.7992,143.9265,143.6816,143.8481,58167.0
2023-08-18 10:05:00,146.81,146.88,146.65,146.74,12726.0,143.7992,143.8677,143.6424,143.7306,12726.0
2023-08-18 10:10:00,146.74,146.74,146.55,146.71,12248.0,143.7306,143.7306,143.5445,143.7012,12248.0
2023-08-18 10:15:00,146.71,146.86,146.71,146.85,5779.0,143.7012,143.8481,143.7012,143.8383,5779.0
2023-08-18 10:20:00,146.78,146.84,146.6,146.79,15078.0,143.7698,143.8286,143.5935,143.7796,15078.0
2023-08-18 10:25:00,146.81,146.83,146.69,146.81,3550.0,143.7992,143.8188,143.6816,143.7992,3550.0
2023-08-18 10:30:00,146.73,146.74,146.56,146.59,6384.0,143.7208,143.7306,143.5543,143.5837,6384.0
2023-08-18 10:35:00,146.59,146.68,146.51,146.6,5867.0,143.5837,143.6718,143.5053,143.5935,5867.0
2023-08-18 10:40:00,146.61,146.82,146.58,146.72,4848.0,143.6033,143.809,143.5739,143.711,4848.0
2023-08-18 10:45:00,146.73,146.9,146.64,146.82,4287.0,143.7208,143.8873,143.6327,143.809,4287.0
2023-08-18 10:50:00,146.88,147.01,146.84,146.98,5732.0,143.8677,143.9951,143.8286,143.9657,5732.0
2023-08-18 10:55:00,146.93,147.01,146.8,146.94,7011.0,143.9167,143.9951,143.7894,143.9265,7011.0
2023-08-18 11:00:00,146.98,147.14,146.9,146.92,81177.0,143.9657,144.1224,143.8873,143.9069,81177.0
2023-08-18 11:05:00,146.93,147.11,146.89,147.07,8167.0,143.9167,144.093,143.8775,144.0538,8167.0
2023-08-18 11:10:00,147.07,147.32,147.06,147.3,9788.0,144.0538,144.2987,144.044,144.2791,9788.0
2023-08-18 11:15:00,147.38,147.38,147.23,147.24,3691.0,144.3575,144.3575,144.2106,144.2204,3691.0
2023-08-18 11:20:00,147.27,147.3,147.24,147.25,5001.0,144.2497,144.2791,144.2204,144.2301,5001.0
2023-08-18 11:25:00,147.27,147.29,147.12,147.12,17920.0,144.2497,144.2693,144.1028,144.1028,17920.0
2023-08-18 11:30:00,146.96,147.08,146.91,147.0,7256.0,143.9461,144.0636,143.8971,143.9853,7256.0
2023-08-18 11:35:00,147.0,147.05,146.99,147.05,3543.0,143.9853,144.0342,143.9755,144.0342,3543.0
2023-08-18 11:40:00,147.01,147.19,146.96,147.18,23057.0,143.9951,144.1714,143.9461,144.1616,23057.0
2023-08-18 11:45:00,147.19,147.31,147.19,147.31,8118.0,144.1714,144.2889,144.1714,144.2889,8118.0
2023-08-18 11:50:00,147.3,147.33,147.21,147.22,4405.0,144.2791,144.3085,144.191,144.2008,4405.0
2023-08-18 11:55:00,147.19,147.22,147.14,147.15,2727.0,144.1714,144.2008,144.1224,144.1322,2727.0
2023-08-18 12:00:00,147.13,147.17,147.09,147.09,2108.0,144.1126,144.1518,144.0734,144.0734,2108.0
2023-08-18 12:05:00,147.09,147.2,146.98,146.98,14506.0,144.0734,144.1812,143.9657,143.9657,14506.0
2023-08-18 12:10:00,146.98,147.0,146.86,146.89,2526.0,143.9657,143.9853,143.8481,143.8775,2526.0
2023-08-18 12:15:00,146.87,147.02,146.83,147.0,13101.0,143.8579,144.0049,143.8188,143.9853,13101.0
2023-08-18 12:20:00,147.0,147.11,147.0,147.07,4100.0,143.9853,144.093,143.9853,144.0538,4100.0
2023-08-18 12:25:00,147.13,147.18,147.06,147.06,2720.0,144.1126,144.1616,144.044,144.044,2720.0
2023-08-18 12:30:00,147.07,147.08,147.01,147.05,2484.0,144.0538,144.0636,143.9951,144.0342,2484.0
2023-08-18 12:35:00,147.09,147.18,147.07,147.18,6067.0,144.0734,144.1616,144.0538,144.1616,6067.0
2023-08-18 12:40:00,147.17,147.17,147.08,147.12,2357.0,144.1518,144.1518,144.0636,144.1028,2357.0
2023-08-18 12:45:00,147.14,147.14,147.04,147.07,3702.0,144.1224,144.1224,144.0245,144.0538,3702.0
2023-08-18 12:50:00,147.06,147.13,147.02,147.06,6959.0,144.044,144.1126,144.0049,144.044,6959.0
2023-08-18 12:55:00,147.05,147.09,146.98,147.09,8490.0,144.0342,144.0734,143.9657,144.0734,8490.0
2023-08-18 13:00:00,147.1,147.16,147.07,147.13,25625.0,144.0832,144.142,144.0538,144.1126,25625.0
2023-08-18 13:05:00,147.12,147.15,146.91,146.99,37803.0,144.1028,144.1322,143.8971,143.9755,37803.0
2023-08-18 13:10:00,147.01,147.01,146.61,146.63,4169.0,143.9951,143.9951,143.6033,143.6229,4169.0
2023-08-18 13:15:00,146.63,146.75,146.6,146.69,15325.0,143.6229,143.7404,143.5935,143.6816,15325.0
2023-08-18 13:20:00,146.72,146.86,146.7,146.72,55626.0,143.711,143.8481,143.6914,143.711,55626.0
2023-08-18 13:25:00,146.71,146.71,146.62,146.66,2587.0,143.7012,143.7012,143.6131,143.6522,2587.0
2023-08-18 13:30:00,146.69,146.69,146.53,146.56,5505.0,143.6816,143.6816,143.5249,143.5543,5505.0
2023-08-18 13:35:00,146.53,146.59,146.35,146.4,6317.0,143.5249,143.5837,143.3486,143.3976,6317.0
2023-08-18 13:40:00,146.37,146.38,146.33,146.34,2677.0,143.3682,143.378,143.329,143.3388,2677.0
2023-08-18 13:45:00,146.32,146.42,146.32,146.4,2920.0,143.3192,143.4172,143.3192,143.3976,2920.0
2023-08-18 13:50:00,146.43,146.51,146.42,146.49,2321.0,143.427,143.5053,143.4172,143.4857,2321.0
2023-08-18 13:55:00,146.5,146.5,146.39,146.41,1700.0,143.4955,143.4955,143.3878,143.4074,1700.0
2023-08-18 14:00:00,146.38,146.39,146.3,146.31,2238.0,143.378,143.3878,143.2996,143.3094,2238.0
2023-08-18 14:05:00,146.28,146.33,146.23,146.26,2698.0,143.28,143.329,143.2311,143.2604,2698.0
2023-08-18 14:10:00,146.24,146.25,146.19,146.21,3407.0,143.2409,143.2507,143.1919,143.2115,3407.0
2023-08-18 14:15:00,146.23,146.27,146.17,146.2,1800.0,143.2311,143.2702,143.1723,143.2017,1800.0
2023-08-18 14:20:00,146.19,146.2,146.12,146.2,3760.0,143.1919,143.2017,143.1233,143.2017,3760.0
2023-08-18 14:25:00,146.22,146.22,146.12,146.18,2830.0,143.2213,143.2213,143.1233,143.1821,2830.0
2023-08-18 14:30:00,146.17,146.21,146.12,146.13,5044.0,143.1723,143.2115,143.1233,143.1331,5044.0
2023-08-18 14:35:00,146.17,146.23,146.14,146.22,3300.0,143.1723,143.2311,143.1429,143.2213,3300.0
2023-08-18 14:40:00,146.21,146.23,145.95,145.97,4696.0,143.2115,143.2311,142.9568,142.9764,4696.0
2023-08-18 14:45:00,145.97,146.19,145.94,146.19,6103.0,142.9764,143.1919,142.947,143.1919,6103.0
2023-08-18 14:50:00,146.18,146.19,146.04,146.14,14138.0,143.1821,143.1919,143.045,143.1429,14138.0
2023-08-18 14:55:00,146.15,146.15,146.06,146.12,5828.0,143.1527,143.1527,143.0645,143.1233,5828.0
2023-08-18 15:00:00,146.11,146.16,146.04,146.16,3485.0,143.1135,143.1625,143.045,143.1625,3485.0
2023-08-18 15:05:00,146.14,146.29,146.14,146.25,5750.0,143.1429,143.2898,143.1429,143.2507,5750.0
2023-08-18 15:10:00,146.24,146.27,146.15,146.15,4258.0,143.2409,143.2702,143.1527,143.1527,4258.0
2023-08-18 15:15:00,146.16,146.18,146.11,146.14,5937.0,143.1625,143.1821,143.1135,143.1429,5937.0
2023-08-18 15:20:00,146.14,146.21,146.14,146.15,4460.0,143.1429,143.2115,143.1429,143.1527,4460.0
2023-08-18 15:25:00,146.17,146.26,146.15,146.24,5163.0,143.1723,143.2604,143.1527,143.2409,5163.0
2023-08-18 15:30:00,146.25,146.34,146.2,146.3,7463.0,143.2507,143.3388,143.2017,143.2996,7463.0
2023-08-18 15:35:00,146.31,146.39,146.24,146.31,10054.0,143.3094,143.3878,143.2409,143.3094,10054.0
2023-08-18 15:40:00,146.31,146.37,146.28,146.34,5941.0,143.3094,143.3682,143.28,143.3388,5941.0
2023-08-18 15:45:00,146.34,146.52,146.34,146.46,13949.0,143.3388,143.5151,143.3388,143.4563,13949.0
2023-08-18 15:50:00,146.48,146.5,146.25,146.25,21992.0,143.4759,143.4955,143.2507,143.2507,21992.0
2023-08-18 15:55:00,146.28,146.34,146.0,146.32,74008.0,143.28,143.3388,143.0058,143.3192,74008.0
2023-08-21 09:30:00,146.15,146.93,146.15,146.79,8755.0,143.1527,143.9167,143.1527,143.7796,8755.0
2023-08-21 09:35:00,146.82,147.02,146.71,146.86,5808.0,143.809,144.0049,143.7012,143.8481,5808.0
2023-08-21 09:40:00,147.05,147.05,146.77,146.77,5309.0,144.0342,144.0342,143.76,143.76,5309.0
2023-08-21 09:45:00,146.93,146.96,146.77,146.93,4804.0,143.9167,143.9461,143.76,143.9167,4804.0
2023-08-21 09:50:00,146.94,146.95,146.7,146.93,4224.0,143.9265,143.9363,143.6914,143.9167,4224.0
2023-08-21 09:55:00,146.88,146.93,146.77,146.85,5313.0,143.8677,143.9167,143.76,143.8383,5313.0
2023-08-21 10:00:00,146.89,146.89,146.64,146.66,3707.0,143.8775,143.8775,143.6327,143.6522,3707.0
2023-08-21 10:05:00,146.69,146.83,146.68,146.76,4512.0,143.6816,143.8188,143.6718,143.7502,4512.0
2023-08-21 10:10:00,146.68,146.68,146.34,146.4,4003.0,143.6718,143.6718,143.3388,143.3976,4003.0
2023-08-21 10:15:00,146.35,146.4,146.25,146.38,3768.0,143.3486,143.3976,143.2507,143.378,3768.0
2023-08-21 10:20:00,146.45,146.56,146.36,146.49,4911.0,143.4466,143.5543,143.3584,143.4857,4911.0
2023-08-21 10:25:00,146.47,146.5,146.41,146.41,2235.0,143.4661,143.4955,143.4074,143.4074,2235.0
2023-08-21 10:30:00,146.38,146.42,146.31,146.36,7065.0,143.378,143.4172,143.3094,143.3584,7065.0
2023-08-21 10:35:00,146.41,146.48,146.37,146.39,3139.0,143.4074,143.4759,143.3682,143.3878,3139.0
2023-08-21 10:40:00,146.37,146.37,146.19,146.21,5269.0,143.3682,143.3682,143.1919,143.2115,5269.0
2023-08-21 10:45:00,146.23,146.26,146.13,146.23,5002.0,143.2311,143.2604,143.1331,143.2311,5002.0
2023-08-21 10:50:00,146.3,146.45,146.3,146.45,3300.0,143.2996,143.4466,143.2996,143.4466,3300.0
2023-08-21 10:55:00,146.51,146.55,146.42,146.47,5529.0,143.5053,143.5445,143.4172,143.4661,5529.0
2023-08-21 11:00:00,146.45,146.5,146.41,146.41,2308.0,143.4466,143.4955,143.4074,143.4074,2308.0
2023-08-21 11:05:00,146.42,146.52,146.41,146.43,3147.0,143.4172,143.5151,143.4074,143.427,3147.0
2023-08-21 11:10:00,146.46,146.54,146.43,146.43,4736.0,143.4563,143.5347,143.427,143.427,4736.0
2023-08-21 11:15:00,146.4,146.52,146.36,146.52,2816.0,143.3976,143.5151,143.3584,143.5151,2816.0
2023-08-21 11:20:00,146.54,146.56,146.51,146.52,3556.0,143.5347,143.5543,143.5053,143.5151,3556.0
2023-08-21 11:25:00,146.52,146.63,146.52,146.61,5720.0,143.5151,143.6229,143.5151,143.6033,5720.0
2023-08-21 11:30:00,146.61,146.64,146.46,146.46,5353.0,143.6033,143.6327,143.4563,143.4563,5353.0
2023-08-21 11:35:00,146.45,146.52,146.26,146.27,5073.0,143.4466,143.5151,143.2604,143.2702,5073.0
2023-08-21 11:40:00,146.26,146.26,146.11,146.11,4192.0,143.2604,143.2604,143.1135,143.1135,4192.0
2023-08-21 11:45:00,146.09,146.22,146.05,146.09,4552.0,143.0939,143.2213,143.0548,143.0939,4552.0
2023-08-21 11:50:00,146.06,146.06,145.91,145.91,3076.0,143.0645,143.0645,142.9176,142.9176,3076.0
2023-08-21 11:55:00,145.91,145.95,145.84,145.85,3546.0,142.9176,142.9568,142.8491,142.8589,3546.0
2023-08-21 12:00:00,145.85,145.91,145.81,145.91,4130.0,142.8589,142.9176,142.8197,142.9176,4130.0
2023-08-21 12:05:00,145.97,145.97,145.84,145.87,2367.0,142.9764,142.9764,142.8491,142.8784,2367.0
2023-08-21 12:10:00,145.84,145.89,145.76,145.89,1769.0,142.8491,142.898,142.7707,142.898,1769.0
2023-08-21 12:15:00,146.01,146.07,145.9,146.02,4587.0,143.0156,143.0743,142.9078,143.0254,4587.0
2023-08-21 12:20:00,146.02,146.04,145.97,146.04,1850.0,143.0254,143.045,142.9764,143.045,1850.0
2023-08-21 12:25:00,146.11,146.16,146.03,146.09,4566.0,143.1135,143.1625,143.0352,143.0939,4566.0
2023-08-21 12:30:00,146.11,146.17,146.05,146.17,3415.0,143.1135,143.1723,143.0548,143.1723,3415.0
2023-08-21 12:35:00,146.18,146.19,146.1,146.17,2751.0,143.1821,143.1919,143.1037,143.1723,2751.0
2023-08-21 12:40:00,146.17,146.18,146.02,146.02,2525.0,143.1723,143.1821,143.0254,143.0254,2525.0
2023-08-21 12:45:00,146.05,146.13,146.04,146.1,4261.0,143.0548,143.1331,143.045,143.1037,4261.0
2023-08-21 12:50:00,146.07,146.13,146.06,146.08,3915.0,143.0743,143.1331,143.0645,143.0841,3915.0
2023-08-21 12:55:00,146.08,146.22,146.08,146.22,3449.0,143.0841,143.2213,143.0841,143.2213,3449.0
2023-08-21 13:00:00,146.2,146.2,146.06,146.06,3955.0,143.2017,143.2017,143.0645,143.0645,3955.0
2023-08-21 13:05:00,146.08,146.08,146.02,146.07,3107.0,143.0841,143.0841,143.0254,143.0743,3107.0
2023-08-21 13:10:00,146.04,146.11,146.04,146.09,1981.0,143.045,143.1135,143.045,143.0939,1981.0
2023-08-21 13:15:00,146.09,146.21,146.08,146.21,2540.0,143.0939,143.2115,143.0841,143.2115,2540.0
2023-08-21 13:20:00,146.21,146.26,146.18,146.23,2789.0,143.2115,143.2604,143.1821,143.2311,2789.0
2023-08-21 13:25:00,146.23,146.31,146.17,146.17,1418.0,143.2311,143.3094,143.1723,143.1723,1418.0
2023-08-21 13:30:00,146.18,146.18,146.11,146.13,2315.0,143.1821,143.1821,143.1135,143.1331,2315.0
2023-08-21 13:35:00,146.17,146.17,146.11,146.11,1200.0,143.1723,143.1723,143.1135,143.1135,1200.0
2023-08-21 13:40:00,146.12,146.19,146.12,146.19,1142.0,143.1233,143.1919,143.1233,143.1919,1142.0
2023-08-21 13:45:00,146.2,146.25,146.2,146.23,2025.0,143.2017,143.2507,143.2017,143.2311,2025.0
2023-08-21 13:50:00,146.25,146.25,146.19,146.19,3022.0,143.2507,143.2507,143.1919,143.1919,3022.0
2023-08-21 13:55:00,146.2,146.22,146.08,146.15,2160.0,143.2017,143.2213,143.0841,143.1527,2160.0
2023-08-21 14:00:00,146.16,146.18,146.1,146.1,3006.0,143.1625,143.1821,143.1037,143.1037,3006.0
2023-08-21 14:05:00,146.11,146.18,146.1,146.16,3166.0,143.1135,143.1821,143.1037,143.1625,3166.0
2023-08-21 14:10:00,146.16,146.35,146.16,146.33,3977.0,143.1625,143.3486,143.1625,143.329,3977.0
2023-08-21 14:15:00,146.36,146.42,146.3,146.4,3901.0,143.3584,143.4172,143.2996,143.3976,3901.0
2023-08-21 14:20:00,146.44,146.44,146.4,146.44,3919.0,143.4368,143.4368,143.3976,143.4368,3919.0
2023-08-21 14:25:00,146.41,146.47,146.39,146.47,8073.0,143.4074,143.4661,143.3878,143.4661,8073.0
2023-08-21 14:30:00,146.49,146.56,146.47,146.53,4817.0,143.4857,143.5543,143.4661,143.5249,4817.0
2023-08-21 14:35:00,146.54,146.65,146.54,146.6,4997.0,143.5347,143.6424,143.5347,143.5935,4997.0
2023-08-21 14:40:00,146.62,146.72,146.6,146.71,4345.0,143.6131,143.711,143.5935,143.7012,4345.0
2023-08-21 14:45:00,146.7,146.82,146.69,146.76,5489.0,143.6914,143.809,143.6816,143.7502,5489.0
2023-08-21 14:50:00,146.75,146.82,146.74,146.8,7204.0,143.7404,143.809,143.7306,143.7894,7204.0
2023-08-21 14:55:00,146.8,146.8,146.7,146.71,6427.0,143.7894,143.7894,143.6914,143.7012,6427.0
2023-08-21 15:00:00,146.73,146.98,146.73,146.95,8046.0,143.7208,143.9657,143.7208,143.9363,8046.0
2023-08-21 15:05:00,146.95,147.02,146.89,147.0,9840.0,143.9363,144.0049,143.8775,143.9853,9840.0
2023-08-21 15:10:00,146.99,147.02,146.9,146.93,13103.0,143.9755,144.0049,143.8873,143.9167,13103.0
2023-08-21 15:15:00,146.91,146.99,146.9,146.94,10546.0,143.8971,143.9755,143.8873,143.9265,10546.0
2023-08-21 15:20:00,146.94,146.96,146.87,146.91,8324.0,143.9265,143.9461,143.8579,143.8971,8324.0
2023-08-21 15:25:00,146.92,147.0,146.91,146.98,12991.0,143.9069,143.9853,143.8971,143.9657,12991.0
2023-08-21 15:30:00,146.98,147.09,146.94,147.09,10488.0,143.9657,144.0734,143.9265,144.0734,10488.0
2023-08-21 15:35:00,147.09,147.12,147.05,147.11,10819.0,144.0734,144.1028,144.0342,144.093,10819.0
2023-08-21 15:40:00,147.11,147.18,147.1,147.1,13311.0,144.093,144.1616,144.0832,144.0832,13311.0
2023-08-21 15:45:00,147.09,147.14,147.0,147.05,22674.0,144.0734,144.1224,143.9853,144.0342,22674.0
2023-08-21 15:50:00,147.04,147.04,146.85,146.85,33656.0,144.0245,144.0245,143.8383,143.8383,33656.0
2023-08-21 15:55:00,146.85,146.91,146.67,146.68,73219.0,143.8383,143.8971,143.662,143.6718,73219.0
2023-08-22 09:30:00,146.49,147.16,146.29,147.16,9399.0,143.4857,144.142,143.2898,144.142,9399.0
2023-08-22 09:35:00,147.31,147.52,147.22,147.31,2225.0,144.2889,144.4946,144.2008,144.2889,2225.0
2023-08-22 09:40:00,147.31,147.37,147.05,147.12,4775.0,144.2889,144.3477,144.0342,144.1028,4775.0
2023-08-22 09:45:00,147.16,147.36,146.94,146.94,6647.0,144.142,144.3379,143.9265,143.9265,6647.0
2023-08-22 09:50:00,146.99,146.99,146.89,146.89,1205.0,143.9755,143.9755,143.8775,143.8775,1205.0
2023-08-22 09:55:00,146.93,147.26,146.74,146.94,10100.0,143.9167,144.2399,143.7306,143.9265,10100.0
2023-08-22 10:00:00,146.88,147.15,146.88,147.13,6599.0,143.8677,144.1322,143.8677,144.1126,6599.0
2023-08-22 10:05:00,147.09,147.25,147.08,147.13,4290.0,144.0734,144.2301,144.0636,144.1126,4290.0
2023-08-22 10:10:00,147.17,147.17,147.05,147.1,3893.0,144.1518,144.1518,144.0342,144.0832,3893.0
2023-08-22 10:15:00,147.18,147.22,147.05,147.18,3045.0,144.1616,144.2008,144.0342,144.1616,3045.0
2023-08-22 10:20:00,147.12,147.22,147.08,147.11,7490.0,144.1028,144.2008,144.0636,144.093,7490.0
2023-08-22 10:25:00,147.11,147.25,147.11,147.22,6443.0,144.093,144.2301,144.093,144.2008,6443.0
2023-08-22 10:30:00,147.2,147.24,146.98,147.03,4979.0,144.1812,144.2204,143.9657,144.0147,4979.0
2023-08-22 10:35:00,147.04,147.05,146.95,147.05,4114.0,144.0245,144.0342,143.9363,144.0342,4114.0
2023-08-22 10:40:00,147.05,147.05,146.78,146.78,16025.0,144.0342,144.0342,143.7698,143.7698,16025.0
2023-08-22 10:45:00,146.78,146.8,146.66,146.77,21121.0,143.7698,143.7894,143.6522,143.76,21121.0
2023-08-22 10:50:00,146.78,146.86,146.76,146.81,8487.0,143.7698,143.8481,143.7502,143.7992,8487.0
2023-08-22 10:55:00,146.84,146.85,146.72,146.76,4941.0,143.8286,143.8383,143.711,143.7502,4941.0
2023-08-22 11:00:00,146.75,146.79,146.69,146.74,12902.0,143.7404,143.7796,143.6816,143.7306,12902.0
2023-08-22 11:05:00,146.72,146.82,146.68,146.75,3831.0,143.711,143.809,143.6718,143.7404,3831.0
2023-08-22 11:10:00,146.75,146.88,146.71,146.84,7085.0,143.7404,143.8677,143.7012,143.8286,7085.0
2023-08-22 11:15:00,146.82,146.82,146.67,146.67,4413.0,143.809,143.809,143.662,143.662,4413.0
2023-08-22 11:20:00,146.71,146.86,146.71,146.84,6599.0,143.7012,143.8481,143.7012,143.8286,6599.0
2023-08-22 11:25:00,146.84,147.0,146.83,146.96,6038.0,143.8286,143.9853,143.8188,143.9461,6038.0
2023-08-22 11:30:00,147.0,147.03,146.92,146.92,5206.0,143.9853,144.0147,143.9069,143.9069,5206.0
2023-08-22 11:35:00,146.95,146.95,146.86,146.9,5809.0,143.9363,143.9363,143.8481,143.8873,5809.0
2023-08-22 11:40:00,146.95,147.05,146.93,147.05,5974.0,143.9363,144.0342,143.9167,144.0342,5974.0
2023-08-22 11:45:00,147.05,147.08,146.96,146.97,4802.0,144.0342,144.0636,143.9461,143.9559,4802.0
2023-08-22 11:50:00,146.99,147.0,146.91,146.97,2593.0,143.9755,143.9853,143.8971,143.9559,2593.0
2023-08-22 11:55:00,146.99,147.02,146.92,146.95,9277.0,143.9755,144.0049,143.9069,143.9363,9277.0
2023-08-22 12:00:00,146.94,146.95,146.86,146.88,4577.0,143.9265,143.9363,143.8481,143.8677,4577.0
2023-08-22 12:05:00,146.85,146.97,146.85,146.9,2502.0,143.8383,143.9559,143.8383,143.8873,2502.0
2023-08-22 12:10:00,146.92,146.96,146.79,146.82,7708.0,143.9069,143.9461,143.7796,143.809,7708.0
2023-08-22 12:15:00,146.78,146.95,146.78,146.9,5353.0,143.7698,143.9363,143.7698,143.8873,5353.0
2023-08-22 12:20:00,146.92,147.05,146.92,146.94,4381.0,143.9069,144.0342,143.9069,143.9265,4381.0
2023-08-22 12:25:00,146.91,147.04,146.91,146.97,3990.0,143.8971,144.0245,143.8971,143.9559,3990.0
2023-08-22 12:30:00,146.98,146.98,146.9,146.98,3964.0,143.9657,143.9657,143.8873,143.9657,3964.0
2023-08-22 12:35:00,146.98,147.1,146.97,147.1,3264.0,143.9657,144.0832,143.9559,144.0832,3264.0
2023-08-22 12:40:00,147.09,147.22,147.09,147.15,2405.0,144.0734,144.2008,144.0734,144.1322,2405.0
2023-08-22 12:45:00,147.13,147.13,147.05,147.11,2427.0,144.1126,144.1126,144.0342,144.093,2427.0
2023-08-22 12:50:00,147.09,147.09,147.03,147.06,1700.0,144.0734,144.0734,144.0147,144.044,1700.0
2023-08-22 12:55:00,147.06,147.06,146.93,146.96,2240.0,144.044,144.044,143.9167,143.9461,2240.0
2023-08-22 13:00:00,146.93,146.94,146.75,146.75,4780.0,143.9167,143.9265,143.7404,143.7404,4780.0
2023-08-22 13:05:00,146.81,146.81,146.72,146.79,2688.0,143.7992,143.7992,143.711,143.7796,2688.0
2023-08-22 13:10:00,146.8,146.8,146.63,146.65,3767.0,143.7894,143.7894,143.6229,143.6424,3767.0
2023-08-22 13:15:00,146.65,146.69,146.64,146.67,1800.0,143.6424,143.6816,143.6327,143.662,1800.0
2023-08-22 13:20:00,146.73,146.77,146.69,146.74,3044.0,143.7208,143.76,143.6816,143.7306,3044.0
2023-08-22 13:25:00,146.72,146.81,146.72,146.75,5541.0,143.711,143.7992,143.711,143.7404,5541.0
2023-08-22 13:30:00,146.75,146.79,146.68,146.79,2691.0,143.7404,143.7796,143.6718,143.7796,2691.0
2023-08-22 13:35:00,146.77,146.97,146.77,146.96,5852.0,143.76,143.9559,143.76,143.9461,5852.0
2023-08-22 13:40:00,146.98,147.03,146.92,146.94,5338.0,143.9657,144.0147,143.9069,143.9265,5338.0
2023-08-22 13:45:00,146.95,147.0,146.95,146.96,1903.0,143.9363,143.9853,143.9363,143.9461,1903.0
2023-08-22 13:50:00,146.96,146.96,146.82,146.93,7035.0,143.9461,143.9461,143.809,143.9167,7035.0
2023-08-22 13:55:00,146.92,147.11,146.89,147.11,5077.0,143.9069,144.093,143.8775,144.093,5077.0
2023-08-22 14:00:00,147.11,147.11,146.95,147.01,8287.0,144.093,144.093,143.9363,143.9951,8287.0
2023-08-22 14:05:00,147.03,147.03,146.96,146.96,3167.0,144.0147,144.0147,143.9461,143.9461,3167.0
2023-08-22 14:10:00,146.98,147.0,146.87,146.87,4184.0,143.9657,143.9853,143.8579,143.8579,4184.0
2023-08-22 14:15:00,146.9,146.95,146.88,146.88,3139.0,143.8873,143.9363,143.8677,143.8677,3139.0
2023-08-22 14:20:00,146.89,146.98,146.86,146.97,1375.0,143.8775,143.9657,143.8481,143.9559,1375.0
2023-08-22 14:25:00,146.99,147.1,146.98,147.04,2721.0,143.9755,144.0832,143.9657,144.0245,2721.0
2023-08-22 14:30:00,147.04,147.08,146.95,146.96,4264.0,144.0245,144.0636,143.9363,143.9461,4264.0
2023-08-22 14:35:00,146.95,146.99,146.83,146.88,4922.0,143.9363,143.9755,143.8188,143.8677,4922.0
2023-08-22 14:40:00,146.87,146.9,146.82,146.86,4828.0,143.8579,143.8873,143.809,143.8481,4828.0
2023-08-22 14:45:00,146.86,146.86,146.73,146.8,4628.0,143.8481,143.8481,143.7208,143.7894,4628.0
2023-08-22 14:50:00,146.79,146.85,146.76,146.77,4231.0,143.7796,143.8383,143.7502,143.76,4231.0
2023-08-22 14:55:00,146.72,146.83,146.71,146.8,6495.0,143.711,143.8188,143.7012,143.7894,6495.0
2023-08-22 15:00:00,146.8,146.86,146.78,146.84,5342.0,143.7894,143.8481,143.7698,143.8286,5342.0
2023-08-22 15:05:00,146.84,146.87,146.81,146.84,6477.0,143.8286,143.8579,143.7992,143.8286,6477.0
2023-08-22 15:10:00,146.85,146.86,146.78,146.81,7139.0,143.8383,143.8481,143.7698,143.7992,7139.0
2023-08-22 15:15:00,146.86,146.9,146.8,146.81,7164.0,143.8481,143.8873,143.7894,143.7992,7164.0
2023-08-22 15:20:00,146.83,146.93,146.81,146.87,10141.0,143.8188,143.9167,143.7992,143.8579,10141.0
2023-08-22 15:25:00,146.88,146.91,146.76,146.83,4908.0,143.8677,143.8971,143.7502,143.8188,4908.0
2023-08-22 15:30:00,146.83,146.83,146.55,146.66,10456.0,143.8188,143.8188,143.5445,143.6522,10456.0
2023-08-22 15:35:00,146.64,146.64,146.52,146.52,9248.0,143.6327,143.6327,143.5151,143.5151,9248.0
2023-08-22 15:40:00,146.5,146.51,146.4,146.48,9304.0,143.4955,143.5053,143.3976,143.4759,9304.0
2023-08-22 15:45:00,146.49,146.54,146.44,146.5,8174.0,143.4857,143.5347,143.4368,143.4955,8174.0
2023-08-22 15:50:00,146.48,146.54,146.42,146.47,22011.0,143.4759,143.5347,143.4172,143.4661,22011.0
2023-08-22 15:55:00,146.46,146.59,146.39,146.39,86629.0,143.4563,143.5837,143.3878,143.3878,86629.0
2023-08-23 09:30:00,147.05,147.28,146.97,147.06,9593.0,144.0342,144.2595,143.9559,144.044,9593.0
2023-08-23 09:35:00,147.01,147.01,146.79,146.89,2004.0,143.9951,143.9951,143.7796,143.8775,2004.0
2023-08-23 09:40:00,146.94,147.0,146.88,146.91,3845.0,143.9265,143.9853,143.8677,143.8971,3845.0
2023-08-23 09:45:00,146.74,146.92,146.62,146.92,3190.0,143.7306,143.9069,143.6131,143.9069,3190.0
2023-08-23 09:50:00,146.95,146.99,146.56,146.73,4418.0,143.9363,143.9755,143.5543,143.7208,4418.0
2023-08-23 09:55:00,146.7,146.77,146.5,146.53,6339.0,143.6914,143.76,143.4955,143.5249,6339.0
2023-08-23 10:00:00,146.58,146.74,146.51,146.72,6041.0,143.5739,143.7306,143.5053,143.711,6041.0
2023-08-23 10:05:00,146.75,146.76,146.66,146.67,2377.0,143.7404,143.7502,143.6522,143.662,2377.0
2023-08-23 10:10:00,146.61,146.62,146.36,146.46,2799.0,143.6033,143.6131,143.3584,143.4563,2799.0
2023-08-23 10:15:00,146.5,146.52,146.25,146.26,6467.0,143.4955,143.5151,143.2507,143.2604,6467.0
2023-08-23 10:20:00,146.22,146.23,146.15,146.16,1800.0,143.2213,143.2311,143.1527,143.1625,1800.0
2023-08-23 10:25:00,146.13,146.35,146.13,146.27,4723.0,143.1331,143.3486,143.1331,143.2702,4723.0
2023-08-23 10:30:00,146.31,146.31,146.25,146.28,1065.0,143.3094,143.3094,143.2507,143.28,1065.0
2023-08-23 10:35:00,146.28,146.3,146.16,146.27,4034.0,143.28,143.2996,143.1625,143.2702,4034.0
2023-08-23 10:40:00,146.25,146.28,146.18,146.18,3288.0,143.2507,143.28,143.1821,143.1821,3288.0
2023-08-23 10:45:00,146.16,146.27,146.15,146.25,2730.0,143.1625,143.2702,143.1527,143.2507,2730.0
2023-08-23 10:50:00,146.25,146.25,146.19,146.22,3358.0,143.2507,143.2507,143.1919,143.2213,3358.0
2023-08-23 10:55:00,146.22,146.29,146.18,146.18,3564.0,143.2213,143.2898,143.1821,143.1821,3564.0
2023-08-23 11:00:00,146.2,146.32,146.16,146.18,3118.0,143.2017,143.3192,143.1625,143.1821,3118.0
2023-08-23 11:05:00,146.22,146.22,145.99,146.04,3202.0,143.2213,143.2213,142.996,143.045,3202.0
2023-08-23 11:10:00,146.1,146.19,146.1,146.15,3466.0,143.1037,143.1919,143.1037,143.1527,3466.0
2023-08-23 11:15:00,146.19,146.26,146.15,146.19,3420.0,143.1919,143.2604,143.1527,143.1919,3420.0
2023-08-23 11:20:00,146.23,146.26,146.22,146.22,1625.0,143.2311,143.2604,143.2213,143.2213,1625.0
2023-08-23 11:25:00,146.25,146.28,146.21,146.28,3100.0,143.2507,143.28,143.2115,143.28,3100.0
2023-08-23 11:30:00,146.27,146.46,146.26,146.42,6211.0,143.2702,143.4563,143.2604,143.4172,6211.0
2023-08-23 11:35:00,146.41,146.41,146.21,146.25,2620.0,143.4074,143.4074,143.2115,143.2507,2620.0
2023-08-23 11:40:00,146.37,146.41,146.35,146.4,1000.0,143.3682,143.4074,143.3486,143.3976,1000.0
2023-08-23 11:45:00,146.43,146.49,146.4,146.4,2738.0,143.427,143.4857,143.3976,143.3976,2738.0
2023-08-23 11:50:00,146.4,146.54,146.36,146.53,2874.0,143.3976,143.5347,143.3584,143.5249,2874.0
2023-08-23 11:55:00,146.56,146.71,146.55,146.65,2828.0,143.5543,143.7012,143.5445,143.6424,2828.0
2023-08-23 12:00:00,146.59,146.66,146.54,146.65,1400.0,143.5837,143.6522,143.5347,143.6424,1400.0
2023-08-23 12:05:00,146.67,146.7,146.54,146.54,2523.0,143.662,143.6914,143.5347,143.5347,2523.0
2023-08-23 12:10:00,146.58,146.64,146.58,146.64,1900.0,143.5739,143.6327,143.5739,143.6327,1900.0
2023-08-23 12:15:00,146.62,146.73,146.61,146.72,7013.0,143.6131,143.7208,143.6033,143.711,7013.0
2023-08-23 12:20:00,146.68,146.74,146.67,146.74,600.0,143.6718,143.7306,143.662,143.7306,600.0
2023-08-23 12:25:00,146.73,146.73,146.58,146.63,3099.0,143.7208,143.7208,143.5739,143.6229,3099.0
2023-08-23 12:30:00,146.68,146.68,146.57,146.63,1648.0,143.6718,143.6718,143.5641,143.6229,1648.0
2023-08-23 12:35:00,146.65,146.66,146.62,146.64,1805.0,143.6424,143.6522,143.6131,143.6327,1805.0
2023-08-23 12:40:00,146.66,146.76,146.66,146.73,1927.0,143.6522,143.7502,143.6522,143.7208,1927.0
2023-08-23 12:45:00,146.71,146.77,146.69,146.72,2014.0,143.7012,143.76,143.6816,143.711,2014.0
2023-08-23 12:50:00,146.78,146.81,146.73,146.73,3021.0,143.7698,143.7992,143.7208,143.7208,3021.0
2023-08-23 12:55:00,146.75,146.76,146.67,146.67,2088.0,143.7404,143.7502,143.662,143.662,2088.0
2023-08-23 13:00:00,146.7,146.76,146.7,146.74,1900.0,143.6914,143.7502,143.6914,143.7306,1900.0
2023-08-23 13:05:00,146.76,146.88,146.75,146.79,2509.0,143.7502,143.8677,143.7404,143.7796,2509.0
2023-08-23 13:10:00,146.82,146.83,146.8,146.81,1500.0,143.809,143.8188,143.7894,143.7992,1500.0
2023-08-23 13:15:00,146.87,147.0,146.83,146.97,4856.0,143.8579,143.9853,143.8188,143.9559,4856.0
2023-08-23 13:20:00,146.97,147.0,146.95,146.97,1610.0,143.9559,143.9853,143.9363,143.9559,1610.0
2023-08-23 13:25:00,146.99,146.99,146.92,146.94,2000.0,143.9755,143.9755,143.9069,143.9265,2000.0
2023-08-23 13:30:00,146.9,146.95,146.88,146.88,2428.0,143.8873,143.9363,143.8677,143.8677,2428.0
2023-08-23 13:35:00,146.88,146.91,146.84,146.85,1426.0,143.8677,143.8971,143.8286,143.8383,1426.0
2023-08-23 13:40:00,146.85,146.92,146.85,146.9,1717.0,143.8383,143.9069,143.8383,143.8873,1717.0
2023-08-23 13:45:00,146.9,146.91,146.87,146.88,2565.0,143.8873,143.8971,143.8579,143.8677,2565.0
2023-08-23 13:50:00,146.88,146.88,146.82,146.82,1998.0,143.8677,143.8677,143.809,143.809,1998.0
2023-08-23 13:55:00,146.82,146.88,146.78,146.86,1700.0,143.809,143.8677,143.7698,143.8481,1700.0
2023-08-23 14:00:00,146.83,146.86,146.8,146.82,2069.0,143.8188,143.8481,143.7894,143.809,2069.0
2023-08-23 14:05:00,146.82,146.85,146.74,146.75,3931.0,143.809,143.8383,143.7306,143.7404,3931.0
2023-08-23 14:10:00,146.76,146.78,146.69,146.7,3202.0,143.7502,143.7698,143.6816,143.6914,3202.0
2023-08-23 14:15:00,146.7,146.71,146.63,146.65,5925.0,143.6914,143.7012,143.6229,143.6424,5925.0
2023-08-23 14:20:00,146.65,146.65,146.56,146.62,2800.0,143.6424,143.6424,143.5543,143.6131,2800.0
2023-08-23 14:25:00,146.63,146.66,146.58,146.58,3516.0,143.6229,143.6522,143.5739,143.5739,3516.0
2023-08-23 14:30:00,146.57,146.57,146.43,146.47,5624.0,143.5641,143.5641,143.427,143.4661,5624.0
2023-08-23 14:35:00,146.5,146.5,146.28,146.29,7632.0,143.4955,143.4955,143.28,143.2898,7632.0
2023-08-23 14:40:00,146.29,146.29,146.13,146.21,13669.0,143.2898,143.2898,143.1331,143.2115,13669.0
2023-08-23 14:45:00,146.21,146.3,146.09,146.12,8940.0,143.2115,143.2996,143.0939,143.1233,8940.0
2023-08-23 14:50:00,146.1,146.13,146.05,146.09,7490.0,143.1037,143.1331,143.0548,143.0939,7490.0
2023-08-23 14:55:00,146.1,146.13,146.0,146.09,21191.0,143.1037,143.1331,143.0058,143.0939,21191.0
2023-08-23 15:00:00,146.07,146.07,145.94,146.0,6435.0,143.0743,143.0743,142.947,143.0058,6435.0
2023-08-23 15:05:00,146.0,146.06,145.98,146.06,5646.0,143.0058,143.0645,142.9862,143.0645,5646.0
2023-08-23 15:10:00,146.05,146.11,146.0,146.05,3869.0,143.0548,143.1135,143.0058,143.0548,3869.0
2023-08-23 15:15:00,146.08,146.19,146.04,146.14,5528.0,143.0841,143.1919,143.045,143.1429,5528.0
2023-08-23 15:20:00,146.13,146.18,146.1,146.15,3171.0,143.1331,143.1821,143.1037,143.1527,3171.0
2023-08-23 15:25:00,146.16,146.49,146.14,146.47,5215.0,143.1625,143.4857,143.1429,143.4661,5215.0
2023-08-23 15:30:00,146.47,146.49,146.29,146.37,7434.0,143.4661,143.4857,143.2898,143.3682,7434.0
2023-08-23 15:35:00,146.36,146.37,146.21,146.26,10343.0,143.3584,143.3682,143.2115,143.2604,10343.0
2023-08-23 15:40:00,146.26,146.28,146.17,146.18,5462.0,143.2604,143.28,143.1723,143.1821,5462.0
2023-08-23 15:45:00,146.19,146.31,146.16,146.31,7428.0,143.1919,143.3094,143.1625,143.3094,7428.0
2023-08-23 15:50:00,146.36,146.36,146.02,146.08,13869.0,143.3584,143.3584,143.0254,143.0841,13869.0
2023-08-23 15:55:00,146.1,146.31,146.01,146.27,40174.0,143.1037,143.3094,143.0156,143.2702,40174.0
2023-08-24 09:30:00,146.08,146.71,145.53,145.92,13422.0,143.0841,143.7012,142.5454,142.9274,13422.0
2023-08-24 09:35:00,146.0,146.37,145.99,146.31,5637.0,143.0058,143.3682,142.996,143.3094,5637.0
2023-08-24 09:40:00,146.57,146.72,146.49,146.53,4651.0,143.5641,143.711,143.4857,143.5249,4651.0
2023-08-24 09:45:00,146.53,146.63,146.36,146.38,3230.0,143.5249,143.6229,143.3584,143.378,3230.0
2023-08-24 09:50:00,146.39,146.61,146.31,146.61,12102.0,143.3878,143.6033,143.3094,143.6033,12102.0
2023-08-24 09:55:00,146.59,146.85,146.57,146.82,8677.0,143.5837,143.8383,143.5641,143.809,8677.0
2023-08-24 10:00:00,146.79,146.87,146.66,146.77,8372.0,143.7796,143.8579,143.6522,143.76,8372.0
2023-08-24 10:05:00,146.77,146.79,146.66,146.76,7648.0,143.76,143.7796,143.6522,143.7502,7648.0
2023-08-24 10:10:00,146.73,146.77,146.26,146.27,5542.0,143.7208,143.76,143.2604,143.2702,5542.0
2023-08-24 10:15:00,146.33,146.37,146.22,146.3,10238.0,143.329,143.3682,143.2213,143.2996,10238.0
2023-08-24 10:20:00,146.33,146.39,146.21,146.24,8235.0,143.329,143.3878,143.2115,143.2409,8235.0
2023-08-24 10:25:00,146.22,146.31,146.14,146.28,5346.0,143.2213,143.3094,143.1429,143.28,5346.0
2023-08-24 10:30:00,146.28,146.28,146.1,146.23,9275.0,143.28,143.28,143.1037,143.2311,9275.0
2023-08-24 10:35:00,146.22,146.22,146.05,146.05,7967.0,143.2213,143.2213,143.0548,143.0548,7967.0
2023-08-24 10:40:00,146.05,146.1,145.97,146.09,6418.0,143.0548,143.1037,142.9764,143.0939,6418.0
2023-08-24 10:45:00,146.09,146.1,145.95,146.08,8803.0,143.0939,143.1037,142.9568,143.0841,8803.0
2023-08-24 10:50:00,146.06,146.09,145.96,146.02,8436.0,143.0645,143.0939,142.9666,143.0254,8436.0
2023-08-24 10:55:00,146.01,146.06,145.82,145.88,7483.0,143.0156,143.0645,142.8295,142.8882,7483.0
2023-08-24 11:00:00,145.88,145.88,145.61,145.72,2706.0,142.8882,142.8882,142.6238,142.7315,2706.0
2023-08-24 11:05:00,145.73,145.73,145.56,145.56,6645.0,142.7413,142.7413,142.5748,142.5748,6645.0
2023-08-24 11:10:00,145.56,145.69,145.55,145.63,12738.0,142.5748,142.7021,142.565,142.6434,12738.0
2023-08-24 11:15:00,145.63,145.97,145.62,145.78,5615.0,142.6434,142.9764,142.6336,142.7903,5615.0
2023-08-24 11:20:00,145.78,145.8,145.61,145.63,5681.0,142.7903,142.8099,142.6238,142.6434,5681.0
2023-08-24 11:25:00,145.63,145.64,145.54,145.61,9926.0,142.6434,142.6532,142.5552,142.6238,9926.0
2023-08-24 11:30:00,145.62,145.62,145.5,145.56,3494.0,142.6336,142.6336,142.516,142.5748,3494.0
2023-08-24 11:35:00,145.52,145.66,145.45,145.64,1585.0,142.5356,142.6728,142.4671,142.6532,1585.0
2023-08-24 11:40:00,145.62,145.81,145.62,145.81,2523.0,142.6336,142.8197,142.6336,142.8197,2523.0
2023-08-24 11:45:00,145.8,145.82,145.7,145.79,4573.0,142.8099,142.8295,142.7119,142.8001,4573.0
2023-08-24 11:50:00,145.84,145.84,145.78,145.79,3705.0,142.8491,142.8491,142.7903,142.8001,3705.0
2023-08-24 11:55:00,145.78,145.8,145.7,145.71,2351.0,142.7903,142.8099,142.7119,142.7217,2351.0
2023-08-24 12:00:00,145.69,145.75,145.69,145.72,2659.0,142.7021,142.7609,142.7021,142.7315,2659.0
2023-08-24 12:05:00,145.73,145.88,145.73,145.79,2428.0,142.7413,142.8882,142.7413,142.8001,2428.0
2023-08-24 12:10:00,145.79,145.84,145.79,145.81,1100.0,142.8001,142.8491,142.8001,142.8197,1100.0
2023-08-24 12:15:00,145.76,145.78,145.64,145.64,1981.0,142.7707,142.7903,142.6532,142.6532,1981.0
2023-08-24 12:20:00,145.62,145.75,145.62,145.75,2240.0,142.6336,142.7609,142.6336,142.7609,2240.0
2023-08-24 12:25:00,145.76,145.76,145.49,145.49,1999.0,142.7707,142.7707,142.5062,142.5062,1999.0
2023-08-24 12:30:00,145.5,145.59,145.49,145.55,6484.0,142.516,142.6042,142.5062,142.565,6484.0
2023-08-24 12:35:00,145.55,145.56,145.52,145.53,1504.0,142.565,142.5748,142.5356,142.5454,1504.0
2023-08-24 12:40:00,145.54,145.64,145.54,145.61,1651.0,142.5552,142.6532,142.5552,142.6238,1651.0
2023-08-24 12:45:00,145.61,145.7,145.61,145.63,2569.0,142.6238,142.7119,142.6238,142.6434,2569.0
2023-08-24 12:50:00,145.59,145.59,145.49,145.55,1342.0,142.6042,142.6042,142.5062,142.565,1342.0
2023-08-24 12:55:00,145.57,145.58,145.46,145.47,1927.0,142.5846,142.5944,142.4769,142.4866,1927.0
2023-08-24 13:00:00,145.49,145.52,145.44,145.46,1911.0,142.5062,142.5356,142.4573,142.4769,1911.0
2023-08-24 13:05:00,145.42,145.49,145.41,145.49,2247.0,142.4377,142.5062,142.4279,142.5062,2247.0
2023-08-24 13:10:00,145.55,145.59,145.49,145.59,2200.0,142.565,142.6042,142.5062,142.6042,2200.0
2023-08-24 13:15:00,145.58,145.66,145.57,145.59,2940.0,142.5944,142.6728,142.5846,142.6042,2940.0
2023-08-24 13:20:00,145.6,145.7,145.6,145.68,2620.0,142.614,142.7119,142.614,142.6923,2620.0
2023-08-24 13:25:00,145.63,145.71,145.62,145.67,1112.0,142.6434,142.7217,142.6336,142.6825,1112.0
2023-08-24 13:30:00,145.64,145.77,145.64,145.75,1932.0,142.6532,142.7805,142.6532,142.7609,1932.0
2023-08-24 13:35:00,145.76,145.92,145.75,145.92,4642.0,142.7707,142.9274,142.7609,142.9274,4642.0
2023-08-24 13:40:00,145.91,145.93,145.76,145.76,5637.0,142.9176,142.9372,142.7707,142.7707,5637.0
2023-08-24 13:45:00,145.75,145.78,145.68,145.68,1015.0,142.7609,142.7903,142.6923,142.6923,1015.0
2023-08-24 13:50:00,145.67,145.67,145.61,145.67,1124.0,142.6825,142.6825,142.6238,142.6825,1124.0
2023-08-24 13:55:00,145.66,145.69,145.5,145.55,3018.0,142.6728,142.7021,142.516,142.565,3018.0
2023-08-24 14:00:00,145.61,145.65,145.58,145.61,2219.0,142.6238,142.663,142.5944,142.6238,2219.0
2023-08-24 14:05:00,145.61,145.62,145.54,145.56,2527.0,142.6238,142.6336,142.5552,142.5748,2527.0
2023-08-24 14:10:00,145.57,145.63,145.55,145.63,2185.0,142.5846,142.6434,142.565,142.6434,2185.0
2023-08-24 14:15:00,145.58,145.58,145.44,145.46,1463.0,142.5944,142.5944,142.4573,142.4769,1463.0
2023-08-24 14:20:00,145.45,145.57,145.45,145.51,2040.0,142.4671,142.5846,142.4671,142.5258,2040.0
2023-08-24 14:25:00,145.5,145.55,145.47,145.48,2237.0,142.516,142.565,142.4866,142.4964,2237.0
2023-08-24 14:30:00,145.5,145.56,145.5,145.53,1923.0,142.516,142.5748,142.516,142.5454,1923.0
2023-08-24 14:35:00,145.52,145.56,145.46,145.56,3176.0,142.5356,142.5748,142.4769,142.5748,3176.0
2023-08-24 14:40:00,145.59,145.62,145.52,145.62,4371.0,142.6042,142.6336,142.5356,142.6336,4371.0
2023-08-24 14:45:00,145.63,145.72,145.61,145.67,3569.0,142.6434,142.7315,142.6238,142.6825,3569.0
2023-08-24 14:50:00,145.67,145.68,145.59,145.65,3637.0,142.6825,142.6923,142.6042,142.663,3637.0
2023-08-24 14:55:00,145.66,145.75,145.66,145.71,3654.0,142.6728,142.7609,142.6728,142.7217,3654.0
2023-08-24 15:00:00,145.71,145.76,145.7,145.7,3602.0,142.7217,142.7707,142.7119,142.7119,3602.0
2023-08-24 15:05:00,145.69,145.79,145.69,145.74,3854.0,142.7021,142.8001,142.7021,142.7511,3854.0
2023-08-24 15:10:00,145.8,145.9,145.72,145.86,15080.0,142.8099,142.9078,142.7315,142.8687,15080.0
2023-08-24 15:15:00,145.85,145.92,145.85,145.88,3605.0,142.8589,142.9274,142.8589,142.8882,3605.0
2023-08-24 15:20:00,145.87,145.96,145.84,145.84,3332.0,142.8784,142.9666,142.8491,142.8491,3332.0
2023-08-24 15:25:00,145.84,145.97,145.83,145.92,7366.0,142.8491,142.9764,142.8393,142.9274,7366.0
2023-08-24 15:30:00,145.93,145.98,145.92,145.96,3919.0,142.9372,142.9862,142.9274,142.9666,3919.0
2023-08-24 15:35:00,145.96,145.96,145.79,145.79,11878.0,142.9666,142.9666,142.8001,142.8001,11878.0
2023-08-24 15:40:00,145.78,145.81,145.43,145.47,5773.0,142.7903,142.8197,142.4475,142.4866,5773.0
2023-08-24 15:45:00,145.42,145.43,145.2,145.22,9337.0,142.4377,142.4475,142.2222,142.2418,9337.0
2023-08-24 15:50:00,145.2,145.34,145.18,145.18,23969.0,142.2222,142.3593,142.2026,142.2026,23969.0
2023-08-24 15:55:00,145.19,145.26,145.0,145.01,56052.0,142.2124,142.281,142.0263,142.0361,56052.0
2023-08-25 09:30:00,145.57,146.21,145.46,145.97,10208.0,142.5846,143.2115,142.4769,142.9764,10208.0
2023-08-25 09:35:00,146.07,146.16,145.95,146.16,3537.0,143.0743,143.1625,142.9568,143.1625,3537.0
2023-08-25 09:40:00,146.08,146.15,145.67,145.68,6048.0,143.0841,143.1527,142.6825,142.6923,6048.0
2023-08-25 09:45:00,145.8,146.01,145.71,145.93,2920.0,142.8099,143.0156,142.7217,142.9372,2920.0
2023-08-25 09:50:00,145.87,145.91,145.66,145.8,3025.0,142.8784,142.9176,142.6728,142.8099,3025.0
2023-08-25 09:55:00,145.81,145.94,145.8,145.94,3504.0,142.8197,142.947,142.8099,142.947,3504.0
2023-08-25 10:00:00,146.13,146.29,145.88,145.96,4293.0,143.1331,143.2898,142.8882,142.9666,4293.0
2023-08-25 10:05:00,146.11,146.11,145.92,145.93,3963.0,143.1135,143.1135,142.9274,142.9372,3963.0
2023-08-25 10:10:00,146.0,146.11,145.98,146.01,3608.0,143.0058,143.1135,142.9862,143.0156,3608.0
2023-08-25 10:15:00,146.04,146.4,146.04,146.14,3812.0,143.045,143.3976,143.045,143.1429,3812.0
2023-08-25 10:20:00,146.09,146.09,145.88,145.94,3163.0,143.0939,143.0939,142.8882,142.947,3163.0
2023-08-25 10:25:00,145.92,145.92,145.75,145.8,3049.0,142.9274,142.9274,142.7609,142.8099,3049.0
2023-08-25 10:30:00,145.76,145.85,145.68,145.83,2873.0,142.7707,142.8589,142.6923,142.8393,2873.0
2023-08-25 10:35:00,145.87,145.95,145.79,145.83,6868.0,142.8784,142.9568,142.8001,142.8393,6868.0
2023-08-25 10:40:00,145.81,145.99,145.77,145.84,3960.0,142.8197,142.996,142.7805,142.8491,3960.0
2023-08-25 10:45:00,145.82,145.83,145.68,145.8,5065.0,142.8295,142.8393,142.6923,142.8099,5065.0
2023-08-25 10:50:00,145.8,145.85,145.71,145.77,3603.0,142.8099,142.8589,142.7217,142.7805,3603.0
2023-08-25 10:55:00,145.74,145.85,145.74,145.78,4097.0,142.7511,142.8589,142.7511,142.7903,4097.0
2023-08-25 11:00:00,145.81,145.95,145.74,145.94,1803.0,142.8197,142.9568,142.7511,142.947,1803.0
2023-08-25 11:05:00,145.97,146.17,145.94,146.17,5268.0,142.9764,143.1723,142.947,143.1723,5268.0
2023-08-25 11:10:00,146.23,146.46,146.23,146.34,4291.0,143.2311,143.4563,143.2311,143.3388,4291.0
2023-08-25 11:15:00,146.33,146.35,146.11,146.25,6483.0,143.329,143.3486,143.1135,143.2507,6483.0
2023-08-25 11:20:00,146.24,146.31,146.17,146.31,5744.0,143.2409,143.3094,143.1723,143.3094,5744.0
2023-08-25 11:25:00,146.31,146.56,146.29,146.53,9533.0,143.3094,143.5543,143.2898,143.5249,9533.0
2023-08-25 11:30:00,146.53,146.56,146.42,146.56,5949.0,143.5249,143.5543,143.4172,143.5543,5949.0
2023-08-25 11:35:00,146.6,146.67,146.51,146.67,5051.0,143.5935,143.662,143.5053,143.662,5051.0
2023-08-25 11:40:00,146.58,146.58,146.35,146.35,8458.0,143.5739,143.5739,143.3486,143.3486,8458.0
2023-08-25 11:45:00,146.3,146.36,146.23,146.23,6156.0,143.2996,143.3584,143.2311,143.2311,6156.0
2023-08-25 11:50:00,146.22,146.22,146.09,146.11,4447.0,143.2213,143.2213,143.0939,143.1135,4447.0
2023-08-25 11:55:00,146.15,146.19,146.08,146.11,5734.0,143.1527,143.1919,143.0841,143.1135,5734.0
2023-08-25 12:00:00,146.11,146.31,146.11,146.29,3191.0,143.1135,143.3094,143.1135,143.2898,3191.0
2023-08-25 12:05:00,146.4,146.45,146.33,146.44,2613.0,143.3976,143.4466,143.329,143.4368,2613.0
2023-08-25 12:10:00,146.43,146.5,146.35,146.39,5639.0,143.427,143.4955,143.3486,143.3878,5639.0
2023-08-25 12:15:00,146.44,146.47,146.36,146.46,2173.0,143.4368,143.4661,143.3584,143.4563,2173.0
2023-08-25 12:20:00,146.52,146.54,146.39,146.54,3089.0,143.5151,143.5347,143.3878,143.5347,3089.0
2023-08-25 12:25:00,146.55,146.58,146.46,146.46,2857.0,143.5445,143.5739,143.4563,143.4563,2857.0
2023-08-25 12:30:00,146.52,146.54,146.47,146.48,2874.0,143.5151,143.5347,143.4661,143.4759,2874.0
2023-08-25 12:35:00,146.48,146.56,146.45,146.46,1917.0,143.4759,143.5543,143.4466,143.4563,1917.0
2023-08-25 12:40:00,146.49,146.49,146.41,146.41,1001.0,143.4857,143.4857,143.4074,143.4074,1001.0
2023-08-25 12:45:00,146.4,146.41,146.33,146.34,1227.0,143.3976,143.4074,143.329,143.3388,1227.0
2023-08-25 12:50:00,146.3,146.44,146.3,146.34,3818.0,143.2996,143.4368,143.2996,143.3388,3818.0
2023-08-25 12:55:00,146.2,146.32,146.19,146.28,2501.0,143.2017,143.3192,143.1919,143.28,2501.0
2023-08-25 13:00:00,146.33,146.34,146.24,146.24,1477.0,143.329,143.3388,143.2409,143.2409,1477.0
2023-08-25 13:05:00,146.23,146.32,146.22,146.27,1451.0,143.2311,143.3192,143.2213,143.2702,1451.0
2023-08-25 13:10:00,146.22,146.22,146.12,146.19,2683.0,143.2213,143.2213,143.1233,143.1919,2683.0
2023-08-25 13:15:00,146.23,146.24,146.07,146.1,2038.0,143.2311,143.2409,143.0743,143.1037,2038.0
2023-08-25 13:20:00,146.12,146.16,146.06,146.14,3559.0,143.1233,143.1625,143.0645,143.1429,3559.0
2023-08-25 13:25:00,146.13,146.14,146.09,146.09,1410.0,143.1331,143.1429,143.0939,143.0939,1410.0
2023-08-25 13:30:00,146.13,146.13,146.0,146.01,900.0,143.1331,143.1331,143.0058,143.0156,900.0
2023-08-25 13:35:00,145.98,145.98,145.9,145.97,1844.0,142.9862,142.9862,142.9078,142.9764,1844.0
2023-08-25 13:40:00,145.96,146.05,145.96,146.02,1119.0,142.9666,143.0548,142.9666,143.0254,1119.0
2023-08-25 13:45:00,146.05,146.06,145.96,146.03,2576.0,143.0548,143.0645,142.9666,143.0352,2576.0
2023-08-25 13:50:00,146.03,146.09,146.03,146.09,1521.0,143.0352,143.0939,143.0352,143.0939,1521.0
2023-08-25 13:55:00,146.08,146.19,146.0,146.19,3190.0,143.0841,143.1919,143.0058,143.1919,3190.0
2023-08-25 14:00:00,146.16,146.25,146.16,146.19,1200.0,143.1625,143.2507,143.1625,143.1919,1200.0
2023-08-25 14:05:00,146.22,146.27,146.22,146.24,1101.0,143.2213,143.2702,143.2213,143.2409,1101.0
2023-08-25 14:10:00,146.2,146.32,146.19,146.27,2819.0,143.2017,143.3192,143.1919,143.2702,2819.0
2023-08-25 14:15:00,146.24,146.26,146.17,146.21,3136.0,143.2409,143.2604,143.1723,143.2115,3136.0
2023-08-25 14:20:00,146.25,146.33,146.25,146.29,1407.0,143.2507,143.329,143.2507,143.2898,1407.0
2023-08-25 14:25:00,146.29,146.37,146.29,146.33,5999.0,143.2898,143.3682,143.2898,143.329,5999.0
2023-08-25 14:30:00,146.3,146.37,146.29,146.35,2156.0,143.2996,143.3682,143.2898,143.3486,2156.0
2023-08-25 14:35:00,146.34,146.39,146.31,146.31,1839.0,143.3388,143.3878,143.3094,143.3094,1839.0
2023-08-25 14:40:00,146.37,146.37,146.27,146.28,2877.0,143.3682,143.3682,143.2702,143.28,2877.0
2023-08-25 14:45:00,146.24,146.29,146.19,146.29,2897.0,143.2409,143.2898,143.1919,143.2898,2897.0
2023-08-25 14:50:00,146.29,146.35,146.25,146.33,2668.0,143.2898,143.3486,143.2507,143.329,2668.0
2023-08-25 14:55:00,146.33,146.39,146.31,146.38,1987.0,143.329,143.3878,143.3094,143.378,1987.0
2023-08-25 15:00:00,146.43,146.47,146.36,146.42,3909.0,143.427,143.4661,143.3584,143.4172,3909.0
2023-08-25 15:05:00,146.45,146.45,146.37,146.43,1967.0,143.4466,143.4466,143.3682,143.427,1967.0
2023-08-25 15:10:00,146.44,146.48,146.41,146.44,3622.0,143.4368,143.4759,143.4074,143.4368,3622.0
2023-08-25 15:15:00,146.44,146.5,146.31,146.35,3819.0,143.4368,143.4955,143.3094,143.3486,3819.0
2023-08-25 15:20:00,146.34,146.47,146.33,146.47,3200.0,143.3388,143.4661,143.329,143.4661,3200.0
2023-08-25 15:25:00,146.48,146.51,146.42,146.43,3202.0,143.4759,143.5053,143.4172,143.427,3202.0
2023-08-25 15:30:00,146.43,146.53,146.39,146.52,4125.0,143.427,143.5249,143.3878,143.5151,4125.0
2023-08-25 15:35:00,146.52,146.52,146.45,146.5,4425.0,143.5151,143.5151,143.4466,143.4955,4425.0
2023-08-25 15:40:00,146.49,146.53,146.44,146.46,10521.0,143.4857,143.5249,143.4368,143.4563,10521.0
2023-08-25 15:45:00,146.43,146.44,146.17,146.2,6331.0,143.427,143.4368,143.1723,143.2017,6331.0
2023-08-25 15:50:00,146.18,146.2,145.98,146.04,16696.0,143.1821,143.2017,142.9862,143.045,16696.0
2023-08-25 15:55:00,146.04,146.08,145.92,146.07,44880.0,143.045,143.0841,142.9274,143.0743,44880.0
2023-08-28 09:30:00,146.01,146.46,145.8,146.46,9362.0,143.0156,143.4563,142.8099,143.4563,9362.0
2023-08-28 09:35:00,146.36,146.54,146.14,146.14,4206.0,143.3584,143.5347,143.1429,143.1429,4206.0
2023-08-28 09:40:00,146.2,146.35,146.15,146.34,7655.0,143.2017,143.3486,143.1527,143.3388,7655.0
2023-08-28 09:45:00,146.3,146.36,146.23,146.27,3223.0,143.2996,143.3584,143.2311,143.2702,3223.0
2023-08-28 09:50:00,146.31,146.38,146.19,146.25,3773.0,143.3094,143.378,143.1919,143.2507,3773.0
2023-08-28 09:55:00,146.25,146.46,146.25,146.41,2803.0,143.2507,143.4563,143.2507,143.4074,2803.0
2023-08-28 10:00:00,146.42,146.43,146.3,146.34,1101.0,143.4172,143.427,143.2996,143.3388,1101.0
2023-08-28 10:05:00,146.37,146.42,146.29,146.41,2206.0,143.3682,143.4172,143.2898,143.4074,2206.0
2023-08-28 10:10:00,146.41,146.44,146.18,146.26,2636.0,143.4074,143.4368,143.1821,143.2604,2636.0
2023-08-28 10:15:00,146.3,146.39,146.22,146.31,3370.0,143.2996,143.3878,143.2213,143.3094,3370.0
2023-08-28 10:20:00,146.31,146.43,146.31,146.43,2806.0,143.3094,143.427,143.3094,143.427,2806.0
2023-08-28 10:25:00,146.43,146.56,146.43,146.55,1199.0,143.427,143.5543,143.427,143.5445,1199.0
2023-08-28 10:30:00,146.56,146.58,146.49,146.58,3341.0,143.5543,143.5739,143.4857,143.5739,3341.0
2023-08-28 10:35:00,146.5,146.5,146.41,146.5,1168.0,143.4955,143.4955,143.4074,143.4955,1168.0
2023-08-28 10:40:00,146.51,146.62,146.5,146.58,1700.0,143.5053,143.6131,143.4955,143.5739,1700.0
2023-08-28 10:45:00,146.64,146.66,146.45,146.51,1430.0,143.6327,143.6522,143.4466,143.5053,1430.0
2023-08-28 10:50:00,146.5,146.58,146.49,146.54,3198.0,143.4955,143.5739,143.4857,143.5347,3198.0
2023-08-28 10:55:00,146.56,146.6,146.54,146.58,1539.0,143.5543,143.5935,143.5347,143.5739,1539.0
2023-08-28 11:00:00,146.54,146.65,146.5,146.63,4908.0,143.5347,143.6424,143.4955,143.6229,4908.0
2023-08-28 11:05:00,146.66,146.66,146.43,146.46,2813.0,143.6522,143.6522,143.427,143.4563,2813.0
2023-08-28 11:10:00,146.41,146.45,146.41,146.44,2604.0,143.4074,143.4466,143.4074,143.4368,2604.0
2023-08-28 11:15:00,146.45,146.45,146.28,146.31,4998.0,143.4466,143.4466,143.28,143.3094,4998.0
2023-08-28 11:20:00,146.31,146.39,146.31,146.38,1223.0,143.3094,143.3878,143.3094,143.378,1223.0
2023-08-28 11:25:00,146.37,146.37,146.3,146.34,1482.0,143.3682,143.3682,143.2996,143.3388,1482.0
2023-08-28 11:30:00,146.33,146.34,146.23,146.23,1011.0,143.329,143.3388,143.2311,143.2311,1011.0
2023-08-28 11:35:00,146.24,146.45,146.24,146.33,5564.0,143.2409,143.4466,143.2409,143.329,5564.0
2023-08-28 11:40:00,146.4,146.4,146.22,146.22,3718.0,143.3976,143.3976,143.2213,143.2213,3718.0
2023-08-28 11:45:00,146.21,146.27,146.21,146.25,577.0,143.2115,143.2702,143.2115,143.2507,577.0
2023-08-28 11:50:00,146.22,146.24,146.18,146.18,954.0,143.2213,143.2409,143.1821,143.1821,954.0
2023-08-28 11:55:00,146.2,146.3,146.16,146.21,5820.0,143.2017,143.2996,143.1625,143.2115,5820.0
2023-08-28 12:00:00,146.23,146.23,146.16,146.21,583.0,143.2311,143.2311,143.1625,143.2115,583.0
2023-08-28 12:05:00,146.2,146.2,146.17,146.19,300.0,143.2017,143.2017,143.1723,143.1919,300.0
2023-08-28 12:10:00,146.17,146.25,146.11,146.22,2233.0,143.1723,143.2507,143.1135,143.2213,2233.0
2023-08-28 12:15:00,146.25,146.26,146.12,146.12,707.0,143.2507,143.2604,143.1233,143.1233,707.0
2023-08-28 12:20:00,146.15,146.15,146.09,146.1,510.0,143.1527,143.1527,143.0939,143.1037,510.0
2023-08-28 12:25:00,146.1,146.11,146.05,146.07,1086.0,143.1037,143.1135,143.0548,143.0743,1086.0
2023-08-28 12:30:00,146.04,146.04,145.91,145.91,3034.0,143.045,143.045,142.9176,142.9176,3034.0
2023-08-28 12:35:00,145.92,145.94,145.87,145.89,1100.0,142.9274,142.947,142.8784,142.898,1100.0
2023-08-28 12:40:00,145.88,145.92,145.83,145.83,3032.0,142.8882,142.9274,142.8393,142.8393,3032.0
2023-08-28 12:45:00,145.82,145.82,145.75,145.78,1227.0,142.8295,142.8295,142.7609,142.7903,1227.0
2023-08-28 12:50:00,145.72,145.84,145.72,145.79,1520.0,142.7315,142.8491,142.7315,142.8001,1520.0
2023-08-28 12:55:00,145.76,145.92,145.76,145.9,1236.0,142.7707,142.9274,142.7707,142.9078,1236.0
2023-08-28 13:00:00,145.95,146.05,145.91,146.04,4322.0,142.9568,143.0548,142.9176,143.045,4322.0
2023-08-28 13:05:00,146.09,146.09,145.95,145.98,2734.0,143.0939,143.0939,142.9568,142.9862,2734.0
2023-08-28 13:10:00,145.96,145.96,145.91,145.91,376.0,142.9666,142.9666,142.9176,142.9176,376.0
2023-08-28 13:15:00,145.8,145.81,145.72,145.72,1177.0,142.8099,142.8197,142.7315,142.7315,1177.0
2023-08-28 13:20:00,145.75,145.76,145.65,145.65,1230.0,142.7609,142.7707,142.663,142.663,1230.0
2023-08-28 13:25:00,145.61,145.72,145.61,145.72,1217.0,142.6238,142.7315,142.6238,142.7315,1217.0
2023-08-28 13:30:00,145.67,145.77,145.67,145.7,2163.0,142.6825,142.7805,142.6825,142.7119,2163.0
2023-08-28 13:35:00,145.69,145.69,145.58,145.64,3867.0,142.7021,142.7021,142.5944,142.6532,3867.0
2023-08-28 13:40:00,145.66,145.71,145.66,145.67,675.0,142.6728,142.7217,142.6728,142.6825,675.0
2023-08-28 13:45:00,145.65,145.67,145.56,145.57,1857.0,142.663,142.6825,142.5748,142.5846,1857.0
2023-08-28 13:50:00,145.59,145.6,145.41,145.41,1734.0,142.6042,142.614,142.4279,142.4279,1734.0
2023-08-28 13:55:00,145.38,145.38,145.3,145.32,1008.0,142.3985,142.3985,142.3201,142.3397,1008.0
2023-08-28 14:00:00,145.28,145.28,145.23,145.24,1101.0,142.3005,142.3005,142.2516,142.2614,1101.0
2023-08-28 14:05:00,145.24,145.24,145.15,145.15,840.0,142.2614,142.2614,142.1732,142.1732,840.0
2023-08-28 14:10:00,145.11,145.17,145.07,145.17,1806.0,142.134,142.1928,142.0949,142.1928,1806.0
2023-08-28 14:15:00,145.16,145.23,145.13,145.22,1319.0,142.183,142.2516,142.1536,142.2418,1319.0
2023-08-28 14:20:00,145.16,145.25,145.15,145.2,1010.0,142.183,142.2712,142.1732,142.2222,1010.0
2023-08-28 14:25:00,145.21,145.3,145.19,145.27,1882.0,142.232,142.3201,142.2124,142.2908,1882.0
2023-08-28 14:30:00,145.3,145.32,145.22,145.3,2284.0,142.3201,142.3397,142.2418,142.3201,2284.0
2023-08-28 14:35:00,145.3,145.4,145.3,145.37,2248.0,142.3201,142.4181,142.3201,142.3887,2248.0
2023-08-28 14:40:00,145.33,145.43,145.33,145.43,2726.0,142.3495,142.4475,142.3495,142.4475,2726.0
2023-08-28 14:45:00,145.42,145.45,145.35,145.35,2145.0,142.4377,142.4671,142.3691,142.3691,2145.0
2023-08-28 14:50:00,145.35,145.4,145.34,145.4,1205.0,142.3691,142.4181,142.3593,142.4181,1205.0
2023-08-28 14:55:00,145.44,145.44,145.37,145.41,2763.0,142.4573,142.4573,142.3887,142.4279,2763.0
2023-08-28 15:00:00,145.46,145.49,145.38,145.45,2648.0,142.4769,142.5062,142.3985,142.4671,2648.0
2023-08-28 15:05:00,145.44,145.53,145.42,145.52,3143.0,142.4573,142.5454,142.4377,142.5356,3143.0
2023-08-28 15:10:00,145.51,145.54,145.45,145.48,2387.0,142.5258,142.5552,142.4671,142.4964,2387.0
2023-08-28 15:15:00,145.49,145.5,145.45,145.49,1093.0,142.5062,142.516,142.4671,142.5062,1093.0
2023-08-28 15:20:00,145.42,145.46,145.35,145.46,3843.0,142.4377,142.4769,142.3691,142.4769,3843.0
2023-08-28 15:25:00,145.44,145.49,145.42,145.45,3080.0,142.4573,142.5062,142.4377,142.4671,3080.0
2023-08-28 15:30:00,145.45,145.48,145.42,145.46,3288.0,142.4671,142.4964,142.4377,142.4769,3288.0
2023-08-28 15:35:00,145.44,145.44,145.36,145.38,4361.0,142.4573,142.4573,142.3789,142.3985,4361.0
2023-08-28 15:40:00,145.37,145.48,145.35,145.46,4710.0,142.3887,142.4964,142.3691,142.4769,4710.0
2023-08-28 15:45:00,145.45,145.65,145.44,145.5,11317.0,142.4671,142.663,142.4573,142.516,11317.0
2023-08-28 15:50:00,145.49,145.51,145.38,145.47,14308.0,142.5062,142.5258,142.3985,142.4866,14308.0
2023-08-28 15:55:00,145.47,145.58,145.4,145.43,36879.0,142.4866,142.5944,142.4181,142.4475,36879.0
2023-08-29 09:30:00,145.07,145.15,144.7,144.7,15321.0,142.0949,142.1732,141.7324,141.7324,15321.0
2023-08-29 09:35:00,144.57,144.78,144.56,144.72,3810.0,141.6051,141.8108,141.5953,141.752,3810.0
2023-08-29 09:40:00,144.76,145.0,144.68,144.84,2738.0,141.7912,142.0263,141.7129,141.8696,2738.0
2023-08-29 09:45:00,144.74,144.8,144.72,144.77,900.0,141.7716,141.8304,141.752,141.801,900.0
2023-08-29 09:50:00,144.66,144.76,144.66,144.67,1460.0,141.6933,141.7912,141.6933,141.7031,1460.0
2023-08-29 09:55:00,144.71,144.84,144.56,144.84,1705.0,141.7422,141.8696,141.5953,141.8696,1705.0
2023-08-29 10:00:00,144.87,144.9,144.8,144.85,6997.0,141.899,141.9283,141.8304,141.8794,6997.0
2023-08-29 10:05:00,144.85,144.97,144.8,144.94,5764.0,141.8794,141.9969,141.8304,141.9675,5764.0
2023-08-29 10:10:00,144.9,144.94,144.67,144.76,3657.0,141.9283,141.9675,141.7031,141.7912,3657.0
2023-08-29 10:15:00,144.75,145.03,144.74,144.97,4770.0,141.7814,142.0557,141.7716,141.9969,4770.0
2023-08-29 10:20:00,144.94,145.14,144.93,145.05,3328.0,141.9675,142.1634,141.9577,142.0753,3328.0
2023-08-29 10:25:00,145.05,145.05,144.83,144.83,6505.0,142.0753,142.0753,141.8598,141.8598,6505.0
2023-08-29 10:30:00,144.89,145.07,144.87,144.98,3563.0,141.9185,142.0949,141.899,142.0067,3563.0
2023-08-29 10:35:00,145.03,145.06,144.73,144.81,19094.0,142.0557,142.0851,141.7618,141.8402,19094.0
2023-08-29 10:40:00,144.75,144.78,144.59,144.59,1928.0,141.7814,141.8108,141.6247,141.6247,1928.0
2023-08-29 10:45:00,144.56,144.61,144.23,144.23,3551.0,141.5953,141.6443,141.2721,141.2721,3551.0
2023-08-29 10:50:00,144.27,144.47,144.24,144.36,6710.0,141.3113,141.5072,141.2819,141.3994,6710.0
2023-08-29 10:55:00,144.36,144.43,144.28,144.38,14068.0,141.3994,141.468,141.3211,141.419,14068.0
2023-08-29 11:00:00,144.39,144.46,144.36,144.46,1920.0,141.4288,141.4974,141.3994,141.4974,1920.0
2023-08-29 11:05:00,144.5,144.54,144.33,144.37,1959.0,141.5365,141.5757,141.37,141.4092,1959.0
2023-08-29 11:10:00,144.4,144.52,144.32,144.52,4535.0,141.4386,141.5561,141.3602,141.5561,4535.0
2023-08-29 11:15:00,144.5,144.67,144.49,144.59,4884.0,141.5365,141.7031,141.5267,141.6247,4884.0
2023-08-29 11:20:00,144.56,144.61,144.38,144.38,3821.0,141.5953,141.6443,141.419,141.419,3821.0
2023-08-29 11:25:00,144.38,144.41,144.13,144.16,4492.0,141.419,141.4484,141.1741,141.2035,4492.0
2023-08-29 11:30:00,144.19,144.54,144.19,144.41,29844.0,141.2329,141.5757,141.2329,141.4484,29844.0
2023-08-29 11:35:00,144.47,144.61,144.45,144.61,10896.0,141.5072,141.6443,141.4876,141.6443,10896.0
2023-08-29 11:40:00,144.64,144.64,144.44,144.56,6169.0,141.6737,141.6737,141.4778,141.5953,6169.0
2023-08-29 11:45:00,144.53,144.59,144.46,144.47,2937.0,141.5659,141.6247,141.4974,141.5072,2937.0
2023-08-29 11:50:00,144.42,144.52,144.42,144.5,2866.0,141.4582,141.5561,141.4582,141.5365,2866.0
2023-08-29 11:55:00,144.54,144.54,144.39,144.4,3256.0,141.5757,141.5757,141.4288,141.4386,3256.0
2023-08-29 12:00:00,144.44,144.59,144.38,144.54,3163.0,141.4778,141.6247,141.419,141.5757,3163.0
2023-08-29 12:05:00,144.56,144.57,144.47,144.47,900.0,141.5953,141.6051,141.5072,141.5072,900.0
2023-08-29 12:10:00,144.55,144.55,144.47,144.47,1700.0,141.5855,141.5855,141.5072,141.5072,1700.0
2023-08-29 12:15:00,144.47,144.62,144.42,144.61,2506.0,141.5072,141.6541,141.4582,141.6443,2506.0
2023-08-29 12:20:00,144.54,144.62,144.52,144.54,5346.0,141.5757,141.6541,141.5561,141.5757,5346.0
2023-08-29 12:25:00,144.54,144.55,144.45,144.46,1275.0,141.5757,141.5855,141.4876,141.4974,1275.0
2023-08-29 12:30:00,144.46,144.59,144.46,144.56,3082.0,141.4974,141.6247,141.4974,141.5953,3082.0
2023-08-29 12:35:00,144.56,144.56,144.46,144.5,5489.0,141.5953,141.5953,141.4974,141.5365,5489.0
2023-08-29 12:40:00,144.48,144.49,144.35,144.35,6383.0,141.517,141.5267,141.3896,141.3896,6383.0
2023-08-29 12:45:00,144.38,144.47,144.37,144.47,5831.0,141.419,141.5072,141.4092,141.5072,5831.0
2023-08-29 12:50:00,144.5,144.51,144.45,144.47,8347.0,141.5365,141.5463,141.4876,141.5072,8347.0
2023-08-29 12:55:00,144.49,144.55,144.44,144.53,3951.0,141.5267,141.5855,141.4778,141.5659,3951.0
2023-08-29 13:00:00,144.56,144.62,144.55,144.62,2865.0,141.5953,141.6541,141.5855,141.6541,2865.0
2023-08-29 13:05:00,144.57,144.63,144.56,144.63,2558.0,141.6051,141.6639,141.5953,141.6639,2558.0
2023-08-29 13:10:00,144.68,144.72,144.59,144.68,4146.0,141.7129,141.752,141.6247,141.7129,4146.0
2023-08-29 13:15:00,144.7,144.75,144.63,144.68,3172.0,141.7324,141.7814,141.6639,141.7129,3172.0
2023-08-29 13:20:00,144.68,144.8,144.68,144.8,6042.0,141.7129,141.8304,141.7129,141.8304,6042.0
2023-08-29 13:25:00,144.83,144.83,144.74,144.8,15278.0,141.8598,141.8598,141.7716,141.8304,15278.0
2023-08-29 13:30:00,144.87,144.9,144.82,144.9,4862.0,141.899,141.9283,141.85,141.9283,4862.0
2023-08-29 13:35:00,144.9,145.09,144.9,145.03,6228.0,141.9283,142.1144,141.9283,142.0557,6228.0
2023-08-29 13:40:00,145.03,145.14,145.0,145.14,3943.0,142.0557,142.1634,142.0263,142.1634,3943.0
2023-08-29 13:45:00,145.13,145.19,145.1,145.14,4856.0,142.1536,142.2124,142.1242,142.1634,4856.0
2023-08-29 13:50:00,145.13,145.15,144.99,145.06,10660.0,142.1536,142.1732,142.0165,142.0851,10660.0
2023-08-29 13:55:00,145.04,145.09,145.0,145.06,5472.0,142.0655,142.1144,142.0263,142.0851,5472.0
2023-08-29 14:00:00,145.09,145.09,145.01,145.03,5411.0,142.1144,142.1144,142.0361,142.0557,5411.0
2023-08-29 14:05:00,145.03,145.16,145.01,145.15,4474.0,142.0557,142.183,142.0361,142.1732,4474.0
2023-08-29 14:10:00,145.17,145.19,145.12,145.14,12313.0,142.1928,142.2124,142.1438,142.1634,12313.0
2023-08-29 14:15:00,145.13,145.26,145.11,145.25,2797.0,142.1536,142.281,142.134,142.2712,2797.0
2023-08-29 14:20:00,145.27,145.5,145.27,145.44,4950.0,142.2908,142.516,142.2908,142.4573,4950.0
2023-08-29 14:25:00,145.49,145.54,145.42,145.49,4920.0,142.5062,142.5552,142.4377,142.5062,4920.0
2023-08-29 14:30:00,145.5,145.6,145.48,145.59,4156.0,142.516,142.614,142.4964,142.6042,4156.0
2023-08-29 14:35:00,145.62,145.64,145.54,145.54,5665.0,142.6336,142.6532,142.5552,142.5552,5665.0
2023-08-29 14:40:00,145.56,145.7,145.56,145.68,3744.0,142.5748,142.7119,142.5748,142.6923,3744.0
2023-08-29 14:45:00,145.68,145.69,145.55,145.61,7064.0,142.6923,142.7021,142.565,142.6238,7064.0
2023-08-29 14:50:00,145.62,145.65,145.56,145.56,4018.0,142.6336,142.663,142.5748,142.5748,4018.0
2023-08-29 14:55:00,145.56,145.58,145.48,145.58,7188.0,142.5748,142.5944,142.4964,142.5944,7188.0
2023-08-29 15:00:00,145.56,145.63,145.5,145.59,7965.0,142.5748,142.6434,142.516,142.6042,7965.0
2023-08-29 15:05:00,145.62,145.64,145.54,145.58,4265.0,142.6336,142.6532,142.5552,142.5944,4265.0
2023-08-29 15:10:00,145.59,145.65,145.55,145.64,5448.0,142.6042,142.663,142.565,142.6532,5448.0
2023-08-29 15:15:00,145.63,145.69,145.6,145.68,6884.0,142.6434,142.7021,142.614,142.6923,6884.0
2023-08-29 15:20:00,145.69,145.8,145.68,145.78,7811.0,142.7021,142.8099,142.6923,142.7903,7811.0
2023-08-29 15:25:00,145.78,145.78,145.68,145.74,10562.0,142.7903,142.7903,142.6923,142.7511,10562.0
2023-08-29 15:30:00,145.78,145.78,145.7,145.72,11608.0,142.7903,142.7903,142.7119,142.7315,11608.0
2023-08-29 15:35:00,145.73,145.93,145.73,145.89,28381.0,142.7413,142.9372,142.7413,142.898,28381.0
2023-08-29 15:40:00,145.9,145.91,145.79,145.89,9192.0,142.9078,142.9176,142.8001,142.898,9192.0
2023-08-29 15:45:00,145.9,145.99,145.88,145.89,8516.0,142.9078,142.996,142.8882,142.898,8516.0
2023-08-29 15:50:00,145.91,145.97,145.84,145.93,18034.0,142.9176,142.9764,142.8491,142.9372,18034.0
2023-08-29 15:55:00,145.93,145.98,145.87,145.95,46005.0,142.9372,142.9862,142.8784,142.9568,46005.0
2023-08-30 09:30:00,146.67,146.91,146.23,146.3,11369.0,143.662,143.8971,143.2311,143.2996,11369.0
2023-08-30 09:35:00,146.44,146.66,146.38,146.63,4856.0,143.4368,143.6522,143.378,143.6229,4856.0
2023-08-30 09:40:00,146.64,146.88,146.63,146.84,2696.0,143.6327,143.8677,143.6229,143.8286,2696.0
2023-08-30 09:45:00,146.94,147.06,146.94,147.06,400.0,143.9265,144.044,143.9265,144.044,400.0
2023-08-30 09:50:00,147.11,147.18,146.87,146.99,3896.0,144.093,144.1616,143.8579,143.9755,3896.0
2023-08-30 09:55:00,147.0,147.04,146.92,146.95,3015.0,143.9853,144.0245,143.9069,143.9363,3015.0
2023-08-30 10:00:00,146.94,146.95,146.8,146.9,6668.0,143.9265,143.9363,143.7894,143.8873,6668.0
2023-08-30 10:05:00,146.85,146.98,146.82,146.9,5076.0,143.8383,143.9657,143.809,143.8873,5076.0
2023-08-30 10:10:00,146.93,147.05,146.88,146.92,12529.0,143.9167,144.0342,143.8677,143.9069,12529.0
2023-08-30 10:15:00,146.92,146.92,146.56,146.6,4600.0,143.9069,143.9069,143.5543,143.5935,4600.0
2023-08-30 10:20:00,146.68,146.73,146.53,146.6,2406.0,143.6718,143.7208,143.5249,143.5935,2406.0
2023-08-30 10:25:00,146.56,146.56,146.36,146.36,1491.0,143.5543,143.5543,143.3584,143.3584,1491.0
2023-08-30 10:30:00,146.25,146.26,146.21,146.24,2030.0,143.2507,143.2604,143.2115,143.2409,2030.0
2023-08-30 10:35:00,146.23,146.23,146.04,146.14,2686.0,143.2311,143.2311,143.045,143.1429,2686.0
2023-08-30 10:40:00,146.14,146.26,146.14,146.23,2270.0,143.1429,143.2604,143.1429,143.2311,2270.0
2023-08-30 10:45:00,146.23,146.28,146.17,146.28,2085.0,143.2311,143.28,143.1723,143.28,2085.0
2023-08-30 10:50:00,146.28,146.29,146.16,146.21,3185.0,143.28,143.2898,143.1625,143.2115,3185.0
2023-08-30 10:55:00,146.21,146.35,146.17,146.32,2699.0,143.2115,143.3486,143.1723,143.3192,2699.0
2023-08-30 11:00:00,146.33,146.38,146.19,146.28,2649.0,143.329,143.378,143.1919,143.28,2649.0
2023-08-30 11:05:00,146.26,146.26,146.2,146.21,1254.0,143.2604,143.2604,143.2017,143.2115,1254.0
2023-08-30 11:10:00,146.22,146.27,146.15,146.26,3820.0,143.2213,143.2702,143.1527,143.2604,3820.0
2023-08-30 11:15:00,146.23,146.25,146.18,146.21,1341.0,143.2311,143.2507,143.1821,143.2115,1341.0
2023-08-30 11:20:00,146.22,146.23,146.16,146.22,2268.0,143.2213,143.2311,143.1625,143.2213,2268.0
2023-08-30 11:25:00,146.21,146.25,146.08,146.22,3971.0,143.2115,143.2507,143.0841,143.2213,3971.0
2023-08-30 11:30:00,146.3,146.3,146.25,146.27,951.0,143.2996,143.2996,143.2507,143.2702,951.0
2023-08-30 11:35:00,146.27,146.33,146.24,146.3,2170.0,143.2702,143.329,143.2409,143.2996,2170.0
2023-08-30 11:40:00,146.28,146.31,146.25,146.28,1881.0,143.28,143.3094,143.2507,143.28,1881.0
2023-08-30 11:45:00,146.28,146.32,146.06,146.1,2416.0,143.28,143.3192,143.0645,143.1037,2416.0
2023-08-30 11:50:00,146.13,146.22,146.13,146.19,3820.0,143.1331,143.2213,143.1331,143.1919,3820.0
2023-08-30 11:55:00,146.13,146.13,146.1,146.13,900.0,143.1331,143.1331,143.1037,143.1331,900.0
2023-08-30 12:00:00,146.09,146.09,145.97,146.0,4671.0,143.0939,143.0939,142.9764,143.0058,4671.0
2023-08-30 12:05:00,145.94,145.96,145.83,145.83,2566.0,142.947,142.9666,142.8393,142.8393,2566.0
2023-08-30 12:10:00,145.83,145.86,145.75,145.75,2019.0,142.8393,142.8687,142.7609,142.7609,2019.0
2023-08-30 12:15:00,145.8,145.85,145.75,145.75,2998.0,142.8099,142.8589,142.7609,142.7609,2998.0
2023-08-30 12:20:00,145.76,145.83,145.74,145.83,3310.0,142.7707,142.8393,142.7511,142.8393,3310.0
2023-08-30 12:25:00,145.81,145.94,145.81,145.91,1149.0,142.8197,142.947,142.8197,142.9176,1149.0
2023-08-30 12:30:00,145.92,145.96,145.8,145.84,5584.0,142.9274,142.9666,142.8099,142.8491,5584.0
2023-08-30 12:35:00,145.83,145.88,145.77,145.88,3556.0,142.8393,142.8882,142.7805,142.8882,3556.0
2023-08-30 12:40:00,145.9,145.9,145.81,145.81,2050.0,142.9078,142.9078,142.8197,142.8197,2050.0
2023-08-30 12:45:00,145.82,145.82,145.74,145.76,1112.0,142.8295,142.8295,142.7511,142.7707,1112.0
2023-08-30 12:50:00,145.74,145.77,145.73,145.76,1373.0,142.7511,142.7805,142.7413,142.7707,1373.0
2023-08-30 12:55:00,145.76,145.77,145.75,145.77,704.0,142.7707,142.7805,142.7609,142.7805,704.0
2023-08-30 13:00:00,145.79,145.83,145.75,145.75,3734.0,142.8001,142.8393,142.7609,142.7609,3734.0
2023-08-30 13:05:00,145.72,145.72,145.57,145.64,1813.0,142.7315,142.7315,142.5846,142.6532,1813.0
2023-08-30 13:10:00,145.66,145.67,145.61,145.67,2366.0,142.6728,142.6825,142.6238,142.6825,2366.0
2023-08-30 13:15:00,145.64,145.73,145.57,145.73,3791.0,142.6532,142.7413,142.5846,142.7413,3791.0
2023-08-30 13:20:00,145.69,145.72,145.69,145.7,1871.0,142.7021,142.7315,142.7021,142.7119,1871.0
2023-08-30 13:25:00,145.67,145.7,145.63,145.66,4019.0,142.6825,142.7119,142.6434,142.6728,4019.0
2023-08-30 13:30:00,145.63,145.72,145.62,145.7,3649.0,142.6434,142.7315,142.6336,142.7119,3649.0
2023-08-30 13:35:00,145.71,145.71,145.62,145.65,3567.0,142.7217,142.7217,142.6336,142.663,3567.0
2023-08-30 13:40:00,145.65,145.71,145.58,145.62,4754.0,142.663,142.7217,142.5944,142.6336,4754.0
2023-08-30 13:45:00,145.58,145.64,145.57,145.6,5320.0,142.5944,142.6532,142.5846,142.614,5320.0
2023-08-30 13:50:00,145.6,145.63,145.53,145.53,4176.0,142.614,142.6434,142.5454,142.5454,4176.0
2023-08-30 13:55:00,145.52,145.53,145.45,145.53,4709.0,142.5356,142.5454,142.4671,142.5454,4709.0
2023-08-30 14:00:00,145.53,145.58,145.49,145.51,4031.0,142.5454,142.5944,142.5062,142.5258,4031.0
2023-08-30 14:05:00,145.49,145.5,145.44,145.49,2753.0,142.5062,142.516,142.4573,142.5062,2753.0
2023-08-30 14:10:00,145.49,145.72,145.48,145.72,4472.0,142.5062,142.7315,142.4964,142.7315,4472.0
2023-08-30 14:15:00,145.73,145.76,145.58,145.59,4648.0,142.7413,142.7707,142.5944,142.6042,4648.0
2023-08-30 14:20:00,145.57,145.57,145.51,145.53,3402.0,142.5846,142.5846,142.5258,142.5454,3402.0
2023-08-30 14:25:00,145.52,145.56,145.43,145.43,6217.0,142.5356,142.5748,142.4475,142.4475,6217.0
2023-08-30 14:30:00,145.43,145.49,145.38,145.47,6795.0,142.4475,142.5062,142.3985,142.4866,6795.0
2023-08-30 14:35:00,145.44,145.55,145.42,145.47,5044.0,142.4573,142.565,142.4377,142.4866,5044.0
2023-08-30 14:40:00,145.49,145.66,145.47,145.62,7737.0,142.5062,142.6728,142.4866,142.6336,7737.0
2023-08-30 14:45:00,145.62,145.67,145.58,145.67,5754.0,142.6336,142.6825,142.5944,142.6825,5754.0
2023-08-30 14:50:00,145.65,145.65,145.58,145.6,4192.0,142.663,142.663,142.5944,142.614,4192.0
2023-08-30 14:55:00,145.58,145.59,145.52,145.59,5366.0,142.5944,142.6042,142.5356,142.6042,5366.0
2023-08-30 15:00:00,145.62,145.62,145.57,145.6,3667.0,142.6336,142.6336,142.5846,142.614,3667.0
2023-08-30 15:05:00,145.6,145.61,145.5,145.54,5178.0,142.614,142.6238,142.516,142.5552,5178.0
2023-08-30 15:10:00,145.54,145.57,145.52,145.55,4704.0,142.5552,142.5846,142.5356,142.565,4704.0
2023-08-30 15:15:00,145.55,145.62,145.5,145.54,5513.0,142.565,142.6336,142.516,142.5552,5513.0
2023-08-30 15:20:00,145.52,145.52,145.47,145.48,4067.0,142.5356,142.5356,142.4866,142.4964,4067.0
2023-08-30 15:25:00,145.47,145.51,145.41,145.49,5000.0,142.4866,142.5258,142.4279,142.5062,5000.0
2023-08-30 15:30:00,145.49,145.53,145.46,145.48,7185.0,142.5062,142.5454,142.4769,142.4964,7185.0
2023-08-30 15:35:00,145.46,145.5,145.43,145.46,6409.0,142.4769,142.516,142.4475,142.4769,6409.0
2023-08-30 15:40:00,145.45,145.52,145.42,145.45,15717.0,142.4671,142.5356,142.4377,142.4671,15717.0
2023-08-30 15:45:00,145.47,145.65,145.43,145.62,18379.0,142.4866,142.663,142.4475,142.6336,18379.0
2023-08-30 15:50:00,145.58,145.74,145.54,145.74,16495.0,142.5944,142.7511,142.5552,142.7511,16495.0
2023-08-30 15:55:00,145.76,145.9,145.71,145.9,39245.0,142.7707,142.9078,142.7217,142.9078,39245.0
2023-08-31 09:30:00,146.36,146.36,145.7,146.0,18979.0,143.3584,143.3584,142.7119,143.0058,18979.0
2023-08-31 09:35:00,145.93,145.93,145.52,145.53,2294.0,142.9372,142.9372,142.5356,142.5454,2294.0
2023-08-31 09:40:00,145.39,145.51,145.29,145.3,600.0,142.4083,142.5258,142.3103,142.3201,600.0
2023-08-31 09:45:00,145.51,145.7,145.44,145.66,1432.0,142.5258,142.7119,142.4573,142.6728,1432.0
2023-08-31 09:50:00,145.71,145.87,145.64,145.77,5327.0,142.7217,142.8784,142.6532,142.7805,5327.0
2023-08-31 09:55:00,145.76,145.94,145.72,145.77,1978.0,142.7707,142.947,142.7315,142.7805,1978.0
2023-08-31 10:00:00,145.77,145.77,145.41,145.47,2894.0,142.7805,142.7805,142.4279,142.4866,2894.0
2023-08-31 10:05:00,145.47,145.48,145.28,145.29,4098.0,142.4866,142.4964,142.3005,142.3103,4098.0
2023-08-31 10:10:00,145.18,145.25,145.18,145.25,1471.0,142.2026,142.2712,142.2026,142.2712,1471.0
2023-08-31 10:15:00,145.24,145.38,145.17,145.37,2360.0,142.2614,142.3985,142.1928,142.3887,2360.0
2023-08-31 10:20:00,145.35,145.36,145.23,145.23,4522.0,142.3691,142.3789,142.2516,142.2516,4522.0
2023-08-31 10:25:00,145.23,145.25,145.06,145.15,3576.0,142.2516,142.2712,142.0851,142.1732,3576.0
2023-08-31 10:30:00,145.19,145.23,145.09,145.12,2107.0,142.2124,142.2516,142.1144,142.1438,2107.0
2023-08-31 10:35:00,145.13,145.15,145.03,145.06,4458.0,142.1536,142.1732,142.0557,142.0851,4458.0
2023-08-31 10:40:00,145.04,145.14,145.01,145.04,2932.0,142.0655,142.1634,142.0361,142.0655,2932.0
2023-08-31 10:45:00,145.13,145.26,145.12,145.24,2317.0,142.1536,142.281,142.1438,142.2614,2317.0
2023-08-31 10:50:00,145.2,145.23,145.1,145.13,4455.0,142.2222,142.2516,142.1242,142.1536,4455.0
2023-08-31 10:55:00,145.1,145.13,145.02,145.07,3814.0,142.1242,142.1536,142.0459,142.0949,3814.0
2023-08-31 11:00:00,145.09,145.11,145.02,145.02,2829.0,142.1144,142.134,142.0459,142.0459,2829.0
2023-08-31 11:05:00,145.02,145.07,144.97,145.06,3869.0,142.0459,142.0949,141.9969,142.0851,3869.0
2023-08-31 11:10:00,145.13,145.13,145.09,145.13,1444.0,142.1536,142.1536,142.1144,142.1536,1444.0
2023-08-31 11:15:00,145.15,145.15,145.02,145.1,6359.0,142.1732,142.1732,142.0459,142.1242,6359.0
2023-08-31 11:20:00,145.09,145.09,144.94,145.01,3012.0,142.1144,142.1144,141.9675,142.0361,3012.0
2023-08-31 11:25:00,145.0,145.17,145.0,145.12,2427.0,142.0263,142.1928,142.0263,142.1438,2427.0
2023-08-31 11:30:00,145.12,145.13,144.99,144.99,1691.0,142.1438,142.1536,142.0165,142.0165,1691.0
2023-08-31 11:35:00,144.99,145.14,144.98,145.03,2084.0,142.0165,142.1634,142.0067,142.0557,2084.0
2023-08-31 11:40:00,145.06,145.17,145.0,145.02,3464.0,142.0851,142.1928,142.0263,142.0459,3464.0
2023-08-31 11:45:00,145.02,145.05,144.94,145.02,3245.0,142.0459,142.0753,141.9675,142.0459,3245.0
2023-08-31 11:50:00,145.1,145.11,145.05,145.06,1400.0,142.1242,142.134,142.0753,142.0851,1400.0
2023-08-31 11:55:00,145.02,145.02,144.96,145.0,4043.0,142.0459,142.0459,141.9871,142.0263,4043.0
2023-08-31 12:00:00,144.99,144.99,144.87,144.9,2046.0,142.0165,142.0165,141.899,141.9283,2046.0
2023-08-31 12:05:00,144.92,144.97,144.8,144.8,5863.0,141.9479,141.9969,141.8304,141.8304,5863.0
2023-08-31 12:10:00,144.86,144.9,144.72,144.72,6207.0,141.8892,141.9283,141.752,141.752,6207.0
2023-08-31 12:15:00,144.72,144.77,144.68,144.74,5403.0,141.752,141.801,141.7129,141.7716,5403.0
2023-08-31 12:20:00,144.74,144.79,144.69,144.69,5912.0,141.7716,141.8206,141.7226,141.7226,5912.0
2023-08-31 12:25:00,144.69,144.69,144.53,144.55,4425.0,141.7226,141.7226,141.5659,141.5855,4425.0
2023-08-31 12:30:00,144.54,144.61,144.53,144.55,3155.0,141.5757,141.6443,141.5659,141.5855,3155.0
2023-08-31 12:35:00,144.55,144.61,144.54,144.55,3776.0,141.5855,141.6443,141.5757,141.5855,3776.0
2023-08-31 12:40:00,144.53,144.6,144.52,144.56,3304.0,141.5659,141.6345,141.5561,141.5953,3304.0
2023-08-31 12:45:00,144.56,144.57,144.53,144.56,1103.0,141.5953,141.6051,141.5659,141.5953,1103.0
2023-08-31 12:50:00,144.69,144.72,144.65,144.72,1575.0,141.7226,141.752,141.6835,141.752,1575.0
2023-08-31 12:55:00,144.73,144.77,144.71,144.76,1921.0,141.7618,141.801,141.7422,141.7912,1921.0
2023-08-31 13:00:00,144.74,144.74,144.72,144.72,1076.0,141.7716,141.7716,141.752,141.752,1076.0
2023-08-31 13:05:00,144.76,144.86,144.76,144.86,2445.0,141.7912,141.8892,141.7912,141.8892,2445.0
2023-08-31 13:10:00,144.9,144.93,144.86,144.93,656.0,141.9283,141.9577,141.8892,141.9577,656.0
2023-08-31 13:15:00,144.91,144.95,144.88,144.92,2413.0,141.9381,141.9773,141.9087,141.9479,2413.0
2023-08-31 13:20:00,144.87,144.91,144.84,144.91,725.0,141.899,141.9381,141.8696,141.9381,725.0
2023-08-31 13:25:00,144.93,144.93,144.79,144.81,1604.0,141.9577,141.9577,141.8206,141.8402,1604.0
2023-08-31 13:30:00,144.78,144.85,144.78,144.83,1865.0,141.8108,141.8794,141.8108,141.8598,1865.0
2023-08-31 13:35:00,144.81,144.85,144.79,144.84,1352.0,141.8402,141.8794,141.8206,141.8696,1352.0
2023-08-31 13:40:00,144.85,144.85,144.8,144.8,1985.0,141.8794,141.8794,141.8304,141.8304,1985.0
2023-08-31 13:45:00,144.8,144.8,144.77,144.77,1837.0,141.8304,141.8304,141.801,141.801,1837.0
2023-08-31 13:50:00,144.8,144.84,144.75,144.75,2990.0,141.8304,141.8696,141.7814,141.7814,2990.0
2023-08-31 13:55:00,144.77,144.79,144.73,144.79,2418.0,141.801,141.8206,141.7618,141.8206,2418.0
2023-08-31 14:00:00,144.81,144.88,144.8,144.83,3821.0,141.8402,141.9087,141.8304,141.8598,3821.0
2023-08-31 14:05:00,144.83,145.0,144.83,144.93,13429.0,141.8598,142.0263,141.8598,141.9577,13429.0
2023-08-31 14:10:00,144.93,144.94,144.86,144.94,6586.0,141.9577,141.9675,141.8892,141.9675,6586.0
2023-08-31 14:15:00,144.93,144.94,144.78,144.82,5608.0,141.9577,141.9675,141.8108,141.85,5608.0
2023-08-31 14:20:00,144.83,144.95,144.83,144.94,5545.0,141.8598,141.9773,141.8598,141.9675,5545.0
2023-08-31 14:25:00,144.92,144.95,144.91,144.92,4124.0,141.9479,141.9773,141.9381,141.9479,4124.0
2023-08-31 14:30:00,144.93,144.95,144.83,144.85,7417.0,141.9577,141.9773,141.8598,141.8794,7417.0
2023-08-31 14:35:00,144.84,144.87,144.82,144.82,4809.0,141.8696,141.899,141.85,141.85,4809.0
2023-08-31 14:40:00,144.84,144.87,144.76,144.77,6228.0,141.8696,141.899,141.7912,141.801,6228.0
2023-08-31 14:45:00,144.77,144.88,144.76,144.86,7499.0,141.801,141.9087,141.7912,141.8892,7499.0
2023-08-31 14:50:00,144.85,144.86,144.73,144.82,9002.0,141.8794,141.8892,141.7618,141.85,9002.0
2023-08-31 14:55:00,144.81,144.82,144.74,144.81,9515.0,141.8402,141.85,141.7716,141.8402,9515.0
2023-08-31 15:00:00,144.78,144.92,144.74,144.87,10388.0,141.8108,141.9479,141.7716,141.899,10388.0
2023-08-31 15:05:00,144.83,144.91,144.78,144.91,7219.0,141.8598,141.9381,141.8108,141.9381,7219.0
2023-08-31 15:10:00,144.94,145.0,144.91,145.0,7287.0,141.9675,142.0263,141.9381,142.0263,7287.0
2023-08-31 15:15:00,145.01,145.02,144.93,144.94,8599.0,142.0361,142.0459,141.9577,141.9675,8599.0
2023-08-31 15:20:00,144.94,144.98,144.87,144.89,6152.0,141.9675,142.0067,141.899,141.9185,6152.0
2023-08-31 15:25:00,144.89,144.97,144.86,144.94,8730.0,141.9185,141.9969,141.8892,141.9675,8730.0
2023-08-31 15:30:00,144.92,144.95,144.86,144.89,7667.0,141.9479,141.9773,141.8892,141.9185,7667.0
2023-08-31 15:35:00,144.88,144.9,144.79,144.81,13842.0,141.9087,141.9283,141.8206,141.8402,13842.0
2023-08-31 15:40:00,144.79,144.87,144.73,144.74,8329.0,141.8206,141.899,141.7618,141.7716,8329.0
2023-08-31 15:45:00,144.72,144.75,144.59,144.59,10522.0,141.752,141.7814,141.6247,141.6247,10522.0
2023-08-31 15:50:00,144.53,144.55,144.33,144.33,24705.0,141.5659,141.5855,141.37,141.37,24705.0
2023-08-31 15:55:00,144.29,144.31,144.12,144.13,71803.0,141.3308,141.3504,141.1643,141.1741,71803.0
2023-09-01 09:30:00,144.43,145.34,144.43,145.34,16959.0,141.468,142.3593,141.468,142.3593,16959.0
2023-09-01 09:35:00,144.95,145.05,144.77,145.04,1979.0,141.9773,142.0753,141.801,142.0655,1979.0
2023-09-01 09:40:00,145.05,145.09,144.73,145.09,14994.0,142.0753,142.1144,141.7618,142.1144,14994.0
2023-09-01 09:45:00,145.22,145.35,145.06,145.06,4442.0,142.2418,142.3691,142.0851,142.0851,4442.0
2023-09-01 09:50:00,145.15,145.15,144.99,145.12,1611.0,142.1732,142.1732,142.0165,142.1438,1611.0
2023-09-01 09:55:00,145.11,145.14,144.95,144.96,2034.0,142.134,142.1634,141.9773,141.9871,2034.0
2023-09-01 10:00:00,144.93,144.93,144.64,144.88,6578.0,141.9577,141.9577,141.6737,141.9087,6578.0
2023-09-01 10:05:00,144.85,144.89,144.78,144.78,3014.0,141.8794,141.9185,141.8108,141.8108,3014.0
2023-09-01 10:10:00,144.79,145.01,144.79,144.93,3600.0,141.8206,142.0361,141.8206,141.9577,3600.0
2023-09-01 10:15:00,144.93,145.24,144.93,145.23,3736.0,141.9577,142.2614,141.9577,142.2516,3736.0
2023-09-01 10:20:00,145.21,145.21,145.04,145.12,6563.0,142.232,142.232,142.0655,142.1438,6563.0
2023-09-01 10:25:00,145.13,145.29,145.07,145.2,4598.0,142.1536,142.3103,142.0949,142.2222,4598.0
2023-09-01 10:30:00,145.19,145.32,145.14,145.31,2614.0,142.2124,142.3397,142.1634,142.3299,2614.0
2023-09-01 10:35:00,145.37,145.42,145.16,145.19,4786.0,142.3887,142.4377,142.183,142.2124,4786.0
2023-09-01 10:40:00,145.14,145.16,145.08,145.14,1557.0,142.1634,142.183,142.1046,142.1634,1557.0
2023-09-01 10:45:00,145.14,145.14,144.96,145.11,2124.0,142.1634,142.1634,141.9871,142.134,2124.0
2023-09-01 10:50:00,145.07,145.16,144.93,144.97,2974.0,142.0949,142.183,141.9577,141.9969,2974.0
2023-09-01 10:55:00,144.95,144.98,144.88,144.97,3114.0,141.9773,142.0067,141.9087,141.9969,3114.0
2023-09-01 11:00:00,144.97,145.0,144.88,144.9,5464.0,141.9969,142.0263,141.9087,141.9283,5464.0
2023-09-01 11:05:00,144.93,145.01,144.93,144.95,2013.0,141.9577,142.0361,141.9577,141.9773,2013.0
2023-09-01 11:10:00,144.99,145.04,144.91,144.94,4207.0,142.0165,142.0655,141.9381,141.9675,4207.0
2023-09-01 11:15:00,144.98,144.98,144.91,144.92,1537.0,142.0067,142.0067,141.9381,141.9479,1537.0
2023-09-01 11:20:00,144.88,144.95,144.8,144.93,5270.0,141.9087,141.9773,141.8304,141.9577,5270.0
2023-09-01 11:25:00,144.95,145.14,144.94,145.02,13343.0,141.9773,142.1634,141.9675,142.0459,13343.0
2023-09-01 11:30:00,145.02,145.14,144.96,145.07,11267.0,142.0459,142.1634,141.9871,142.0949,11267.0
2023-09-01 11:35:00,145.07,145.08,144.91,144.96,10699.0,142.0949,142.1046,141.9381,141.9871,10699.0
2023-09-01 11:40:00,144.94,145.05,144.9,145.05,9193.0,141.9675,142.0753,141.9283,142.0753,9193.0
2023-09-01 11:45:00,145.04,145.06,144.94,144.97,13858.0,142.0655,142.0851,141.9675,141.9969,13858.0
2023-09-01 11:50:00,144.94,144.98,144.9,144.93,14140.0,141.9675,142.0067,141.9283,141.9577,14140.0
2023-09-01 11:55:00,144.91,144.95,144.69,144.7,7101.0,141.9381,141.9773,141.7226,141.7324,7101.0
2023-09-01 12:00:00,144.68,144.68,144.48,144.48,4873.0,141.7129,141.7129,141.517,141.517,4873.0
2023-09-01 12:05:00,144.45,144.51,144.36,144.38,6500.0,141.4876,141.5463,141.3994,141.419,6500.0
2023-09-01 12:10:00,144.43,144.58,144.43,144.54,1000.0,141.468,141.6149,141.468,141.5757,1000.0
2023-09-01 12:15:00,144.54,144.69,144.54,144.6,1238.0,141.5757,141.7226,141.5757,141.6345,1238.0
2023-09-01 12:20:00,144.49,144.49,144.38,144.39,400.0,141.5267,141.5267,141.419,141.4288,400.0
2023-09-01 12:25:00,144.37,144.37,144.18,144.22,8858.0,141.4092,141.4092,141.2231,141.2623,8858.0
2023-09-01 12:30:00,144.24,144.3,144.21,144.28,3416.0,141.2819,141.3406,141.2525,141.3211,3416.0
2023-09-01 12:35:00,144.28,144.4,144.28,144.4,1817.0,141.3211,141.4386,141.3211,141.4386,1817.0
2023-09-01 12:40:00,144.42,144.42,144.32,144.34,1043.0,141.4582,141.4582,141.3602,141.3798,1043.0
2023-09-01 12:45:00,144.34,144.46,144.34,144.4,2059.0,141.3798,141.4974,141.3798,141.4386,2059.0
2023-09-01 12:50:00,144.35,144.4,144.33,144.4,1489.0,141.3896,141.4386,141.37,141.4386,1489.0
2023-09-01 12:55:00,144.32,144.32,144.25,144.25,804.0,141.3602,141.3602,141.2917,141.2917,804.0
2023-09-01 13:00:00,144.28,144.31,144.22,144.28,3227.0,141.3211,141.3504,141.2623,141.3211,3227.0
2023-09-01 13:05:00,144.32,144.37,144.3,144.35,1875.0,141.3602,141.4092,141.3406,141.3896,1875.0
2023-09-01 13:10:00,144.39,144.48,144.39,144.48,506.0,141.4288,141.517,141.4288,141.517,506.0
2023-09-01 13:15:00,144.52,144.53,144.47,144.49,1851.0,141.5561,141.5659,141.5072,141.5267,1851.0
2023-09-01 13:20:00,144.47,144.53,144.46,144.5,3925.0,141.5072,141.5659,141.4974,141.5365,3925.0
2023-09-01 13:25:00,144.5,144.6,144.5,144.6,3398.0,141.5365,141.6345,141.5365,141.6345,3398.0
2023-09-01 13:30:00,144.59,144.63,144.48,144.48,2165.0,141.6247,141.6639,141.517,141.517,2165.0
2023-09-01 13:35:00,144.49,144.58,144.46,144.49,4345.0,141.5267,141.6149,141.4974,141.5267,4345.0
2023-09-01 13:40:00,144.46,144.46,144.35,144.35,2875.0,141.4974,141.4974,141.3896,141.3896,2875.0
2023-09-01 13:45:00,144.31,144.4,144.31,144.39,2010.0,141.3504,141.4386,141.3504,141.4288,2010.0
2023-09-01 13:50:00,144.36,144.36,144.33,144.36,2791.0,141.3994,141.3994,141.37,141.3994,2791.0
2023-09-01 13:55:00,144.38,144.54,144.38,144.52,3680.0,141.419,141.5757,141.419,141.5561,3680.0
2023-09-01 14:00:00,144.54,144.57,144.47,144.52,7725.0,141.5757,141.6051,141.5072,141.5561,7725.0
2023-09-01 14:05:00,144.59,144.67,144.58,144.63,2200.0,141.6247,141.7031,141.6149,141.6639,2200.0
2023-09-01 14:10:00,144.7,144.72,144.61,144.71,4905.0,141.7324,141.752,141.6443,141.7422,4905.0
2023-09-01 14:15:00,144.71,144.72,144.64,144.7,7693.0,141.7422,141.752,141.6737,141.7324,7693.0
2023-09-01 14:20:00,144.69,144.7,144.6,144.64,7019.0,141.7226,141.7324,141.6345,141.6737,7019.0
2023-09-01 14:25:00,144.65,144.75,144.6,144.75,7596.0,141.6835,141.7814,141.6345,141.7814,7596.0
2023-09-01 14:30:00,144.74,144.83,144.71,144.83,5604.0,141.7716,141.8598,141.7422,141.8598,5604.0
2023-09-01 14:35:00,144.81,144.93,144.81,144.93,4755.0,141.8402,141.9577,141.8402,141.9577,4755.0
2023-09-01 14:40:00,144.95,145.03,144.93,144.96,5366.0,141.9773,142.0557,141.9577,141.9871,5366.0
2023-09-01 14:45:00,144.96,144.97,144.92,144.95,10409.0,141.9871,141.9969,141.9479,141.9773,10409.0
2023-09-01 14:50:00,144.98,145.04,144.94,144.97,3898.0,142.0067,142.0655,141.9675,141.9969,3898.0
2023-09-01 14:55:00,145.0,145.01,144.95,144.96,2269.0,142.0263,142.0361,141.9773,141.9871,2269.0
2023-09-01 15:00:00,145.0,145.01,144.96,144.96,1487.0,142.0263,142.0361,141.9871,141.9871,1487.0
2023-09-01 15:05:00,144.97,145.07,144.95,145.06,5230.0,141.9969,142.0949,141.9773,142.0851,5230.0
2023-09-01 15:10:00,145.08,145.12,145.04,145.08,2212.0,142.1046,142.1438,142.0655,142.1046,2212.0
2023-09-01 15:15:00,145.06,145.06,144.96,144.96,2014.0,142.0851,142.0851,141.9871,141.9871,2014.0
2023-09-01 15:20:00,144.96,145.01,144.95,145.0,15118.0,141.9871,142.0361,141.9773,142.0263,15118.0
2023-09-01 15:25:00,144.99,145.05,144.99,145.05,2516.0,142.0165,142.0753,142.0165,142.0753,2516.0
2023-09-01 15:30:00,145.05,145.11,145.04,145.05,7454.0,142.0753,142.134,142.0655,142.0753,7454.0
2023-09-01 15:35:00,145.04,145.05,144.93,144.99,16908.0,142.0655,142.0753,141.9577,142.0165,16908.0
2023-09-01 15:40:00,145.0,145.06,144.98,145.06,7002.0,142.0263,142.0851,142.0067,142.0851,7002.0
2023-09-01 15:45:00,145.07,145.1,144.96,144.98,9716.0,142.0949,142.1242,141.9871,142.0067,9716.0
2023-09-01 15:50:00,144.98,145.06,144.94,145.06,15540.0,142.0067,142.0851,141.9675,142.0851,15540.0
2023-09-01 15:55:00,145.09,145.09,144.84,144.91,49741.0,142.1144,142.1144,141.8696,141.9381,49741.0
2023-09-05 09:30:00,144.75,144.87,144.24,144.39,16294.0,141.7814,141.899,141.2819,141.4288,16294.0
2023-09-05 09:35:00,144.38,144.53,143.85,143.99,11102.0,141.419,141.5659,140.8999,141.037,11102.0
2023-09-05 09:40:00,144.12,144.24,143.83,144.24,3654.0,141.1643,141.2819,140.8803,141.2819,3654.0
2023-09-05 09:45:00,144.27,144.6,144.26,144.55,5913.0,141.3113,141.6345,141.3015,141.5855,5913.0
2023-09-05 09:50:00,144.56,144.68,144.35,144.35,3957.0,141.5953,141.7129,141.3896,141.3896,3957.0
2023-09-05 09:55:00,144.46,144.68,144.44,144.68,3888.0,141.4974,141.7129,141.4778,141.7129,3888.0
2023-09-05 10:00:00,144.61,144.71,144.35,144.65,9488.0,141.6443,141.7422,141.3896,141.6835,9488.0
2023-09-05 10:05:00,144.62,144.68,144.52,144.54,5642.0,141.6541,141.7129,141.5561,141.5757,5642.0
2023-09-05 10:10:00,144.59,144.61,144.35,144.35,17836.0,141.6247,141.6443,141.3896,141.3896,17836.0
2023-09-05 10:15:00,144.34,144.36,144.17,144.23,4854.0,141.3798,141.3994,141.2133,141.2721,4854.0
2023-09-05 10:20:00,144.23,144.35,144.16,144.35,3248.0,141.2721,141.3896,141.2035,141.3896,3248.0
2023-09-05 10:25:00,144.38,144.38,144.24,144.28,5889.0,141.419,141.419,141.2819,141.3211,5889.0
2023-09-05 10:30:00,144.27,144.31,144.21,144.24,4123.0,141.3113,141.3504,141.2525,141.2819,4123.0
2023-09-05 10:35:00,144.17,144.29,144.17,144.25,4552.0,141.2133,141.3308,141.2133,141.2917,4552.0
2023-09-05 10:40:00,144.25,144.65,144.22,144.65,9482.0,141.2917,141.6835,141.2623,141.6835,9482.0
2023-09-05 10:45:00,144.69,145.02,144.68,144.99,12289.0,141.7226,142.0459,141.7129,142.0165,12289.0
2023-09-05 10:50:00,144.94,145.01,144.85,144.97,8387.0,141.9675,142.0361,141.8794,141.9969,8387.0
2023-09-05 10:55:00,144.93,145.04,144.88,144.92,4776.0,141.9577,142.0655,141.9087,141.9479,4776.0
2023-09-05 11:00:00,144.99,145.25,144.99,145.2,8074.0,142.0165,142.2712,142.0165,142.2222,8074.0
2023-09-05 11:05:00,145.19,145.22,145.13,145.19,6309.0,142.2124,142.2418,142.1536,142.2124,6309.0
2023-09-05 11:10:00,145.11,145.22,145.06,145.09,2393.0,142.134,142.2418,142.0851,142.1144,2393.0
2023-09-05 11:15:00,145.09,145.22,145.09,145.2,3156.0,142.1144,142.2418,142.1144,142.2222,3156.0
2023-09-05 11:20:00,145.22,145.22,145.04,145.07,2959.0,142.2418,142.2418,142.0655,142.0949,2959.0
2023-09-05 11:25:00,145.1,145.18,145.08,145.09,4075.0,142.1242,142.2026,142.1046,142.1144,4075.0
2023-09-05 11:30:00,145.06,145.25,145.05,145.23,2460.0,142.0851,142.2712,142.0753,142.2516,2460.0
2023-09-05 11:35:00,145.24,145.4,145.2,145.4,5176.0,142.2614,142.4181,142.2222,142.4181,5176.0
2023-09-05 11:40:00,145.4,145.49,145.3,145.33,10454.0,142.4181,142.5062,142.3201,142.3495,10454.0
2023-09-05 11:45:00,145.32,145.38,145.26,145.35,26815.0,142.3397,142.3985,142.281,142.3691,26815.0
2023-09-05 11:50:00,145.37,145.38,145.23,145.33,2872.0,142.3887,142.3985,142.2516,142.3495,2872.0
2023-09-05 11:55:00,145.3,145.44,145.3,145.43,2104.0,142.3201,142.4573,142.3201,142.4475,2104.0
2023-09-05 12:00:00,145.39,145.39,145.2,145.23,2519.0,142.4083,142.4083,142.2222,142.2516,2519.0
2023-09-05 12:05:00,145.27,145.27,145.11,145.18,2300.0,142.2908,142.2908,142.134,142.2026,2300.0
2023-09-05 12:10:00,145.18,145.21,144.98,145.01,6355.0,142.2026,142.232,142.0067,142.0361,6355.0
2023-09-05 12:15:00,144.98,144.98,144.88,144.94,5289.0,142.0067,142.0067,141.9087,141.9675,5289.0
2023-09-05 12:20:00,144.96,144.96,144.88,144.92,5627.0,141.9871,141.9871,141.9087,141.9479,5627.0
2023-09-05 12:25:00,144.91,144.99,144.9,144.94,3372.0,141.9381,142.0165,141.9283,141.9675,3372.0
2023-09-05 12:30:00,144.9,144.94,144.89,144.91,6758.0,141.9283,141.9675,141.9185,141.9381,6758.0
2023-09-05 12:35:00,144.9,145.08,144.88,145.04,12860.0,141.9283,142.1046,141.9087,142.0655,12860.0
2023-09-05 12:40:00,145.02,145.08,144.93,144.99,1967.0,142.0459,142.1046,141.9577,142.0165,1967.0
2023-09-05 12:45:00,144.97,145.13,144.97,145.07,1886.0,141.9969,142.1536,141.9969,142.0949,1886.0
2023-09-05 12:50:00,145.05,145.07,145.01,145.03,2138.0,142.0753,142.0949,142.0361,142.0557,2138.0
2023-09-05 12:55:00,145.03,145.11,144.97,144.98,1318.0,142.0557,142.134,141.9969,142.0067,1318.0
2023-09-05 13:00:00,145.0,145.01,144.88,144.94,8873.0,142.0263,142.0361,141.9087,141.9675,8873.0
2023-09-05 13:05:00,144.93,145.13,144.93,145.07,15434.0,141.9577,142.1536,141.9577,142.0949,15434.0
2023-09-05 13:10:00,145.14,145.17,144.92,144.96,3066.0,142.1634,142.1928,141.9479,141.9871,3066.0
2023-09-05 13:15:00,144.97,145.04,144.91,145.04,1709.0,141.9969,142.0655,141.9381,142.0655,1709.0
2023-09-05 13:20:00,145.06,145.07,144.88,144.89,2456.0,142.0851,142.0949,141.9087,141.9185,2456.0
2023-09-05 13:25:00,144.92,145.01,144.89,145.0,1700.0,141.9479,142.0361,141.9185,142.0263,1700.0
2023-09-05 13:30:00,144.97,145.06,144.94,145.0,3297.0,141.9969,142.0851,141.9675,142.0263,3297.0
2023-09-05 13:35:00,144.98,145.02,144.93,144.94,1650.0,142.0067,142.0459,141.9577,141.9675,1650.0
2023-09-05 13:40:00,144.93,144.95,144.89,144.94,4004.0,141.9577,141.9773,141.9185,141.9675,4004.0
2023-09-05 13:45:00,144.93,144.98,144.89,144.98,3035.0,141.9577,142.0067,141.9185,142.0067,3035.0
2023-09-05 13:50:00,144.95,144.96,144.89,144.91,2450.0,141.9773,141.9871,141.9185,141.9381,2450.0
2023-09-05 13:55:00,144.93,145.02,144.91,145.0,2742.0,141.9577,142.0459,141.9381,142.0263,2742.0
2023-09-05 14:00:00,144.99,145.02,144.93,145.0,2203.0,142.0165,142.0459,141.9577,142.0263,2203.0
2023-09-05 14:05:00,144.99,145.0,144.93,144.96,4251.0,142.0165,142.0263,141.9577,141.9871,4251.0
2023-09-05 14:10:00,144.94,144.96,144.93,144.94,1516.0,141.9675,141.9871,141.9577,141.9675,1516.0
2023-09-05 14:15:00,144.95,145.07,144.95,145.06,4373.0,141.9773,142.0949,141.9773,142.0851,4373.0
2023-09-05 14:20:00,145.04,145.04,144.97,145.0,3149.0,142.0655,142.0655,141.9969,142.0263,3149.0
2023-09-05 14:25:00,145.0,145.0,144.91,144.93,3109.0,142.0263,142.0263,141.9381,141.9577,3109.0
2023-09-05 14:30:00,144.93,144.95,144.86,144.87,4445.0,141.9577,141.9773,141.8892,141.899,4445.0
2023-09-05 14:35:00,144.86,144.89,144.84,144.87,3031.0,141.8892,141.9185,141.8696,141.899,3031.0
2023-09-05 14:40:00,144.88,144.95,144.87,144.91,2737.0,141.9087,141.9773,141.899,141.9381,2737.0
2023-09-05 14:45:00,144.92,144.98,144.87,144.98,5607.0,141.9479,142.0067,141.899,142.0067,5607.0
2023-09-05 14:50:00,144.99,145.02,144.98,145.0,4131.0,142.0165,142.0459,142.0067,142.0263,4131.0
2023-09-05 14:55:00,144.99,145.01,144.89,144.94,3626.0,142.0165,142.0361,141.9185,141.9675,3626.0
2023-09-05 15:00:00,144.99,145.0,144.89,144.89,4779.0,142.0165,142.0263,141.9185,141.9185,4779.0
2023-09-05 15:05:00,144.94,144.97,144.9,144.9,3539.0,141.9675,141.9969,141.9283,141.9283,3539.0
2023-09-05 15:10:00,144.91,144.93,144.8,144.84,5037.0,141.9381,141.9577,141.8304,141.8696,5037.0
2023-09-05 15:15:00,144.82,144.87,144.8,144.84,4301.0,141.85,141.899,141.8304,141.8696,4301.0
2023-09-05 15:20:00,144.93,144.93,144.85,144.93,4054.0,141.9577,141.9577,141.8794,141.9577,4054.0
2023-09-05 15:25:00,144.92,144.99,144.91,144.94,5508.0,141.9479,142.0165,141.9381,141.9675,5508.0
2023-09-05 15:30:00,144.95,144.98,144.9,144.92,9795.0,141.9773,142.0067,141.9283,141.9479,9795.0
2023-09-05 15:35:00,144.92,145.07,144.89,145.06,5508.0,141.9479,142.0949,141.9185,142.0851,5508.0
2023-09-05 15:40:00,145.07,145.15,145.05,145.07,9006.0,142.0949,142.1732,142.0753,142.0949,9006.0
2023-09-05 15:45:00,145.07,145.09,144.9,144.93,17426.0,142.0949,142.1144,141.9283,141.9577,17426.0
2023-09-05 15:50:00,144.92,144.95,144.84,144.87,36686.0,141.9479,141.9773,141.8696,141.899,36686.0
2023-09-05 15:55:00,144.89,145.13,144.86,145.09,112348.0,141.9185,142.1536,141.8892,142.1144,112348.0
2023-09-06 09:30:00,144.68,144.88,143.84,143.96,14879.0,141.7129,141.9087,140.8901,141.0076,14879.0
2023-09-06 09:35:00,144.0,144.17,143.9,144.07,1987.0,141.0468,141.2133,140.9488,141.1154,1987.0
2023-09-06 09:40:00,144.06,144.08,143.91,144.02,1787.0,141.1056,141.1252,140.9586,141.0664,1787.0
2023-09-06 09:45:00,144.04,144.07,143.91,143.98,1754.0,141.086,141.1154,140.9586,141.0272,1754.0
2023-09-06 09:50:00,144.05,144.27,143.99,144.27,2303.0,141.0958,141.3113,141.037,141.3113,2303.0
2023-09-06 09:55:00,144.21,144.22,144.08,144.14,978.0,141.2525,141.2623,141.1252,141.1839,978.0
2023-09-06 10:00:00,144.18,144.18,143.93,143.93,2801.0,141.2231,141.2231,140.9782,140.9782,2801.0
2023-09-06 10:05:00,144.05,144.33,144.03,144.28,2784.0,141.0958,141.37,141.0762,141.3211,2784.0
2023-09-06 10:10:00,144.23,144.29,144.17,144.23,1267.0,141.2721,141.3308,141.2133,141.2721,1267.0
2023-09-06 10:15:00,144.21,144.25,144.08,144.13,3331.0,141.2525,141.2917,141.1252,141.1741,3331.0
2023-09-06 10:20:00,144.05,144.09,143.99,144.0,1780.0,141.0958,141.135,141.037,141.0468,1780.0
2023-09-06 10:25:00,144.01,144.01,143.9,143.93,3711.0,141.0566,141.0566,140.9488,140.9782,3711.0
2023-09-06 10:30:00,143.98,144.04,143.89,143.9,3722.0,141.0272,141.086,140.9391,140.9488,3722.0
2023-09-06 10:35:00,143.9,143.93,143.8,143.87,3612.0,140.9488,140.9782,140.8509,140.9195,3612.0
2023-09-06 10:40:00,143.9,143.97,143.87,143.93,2300.0,140.9488,141.0174,140.9195,140.9782,2300.0
2023-09-06 10:45:00,143.88,144.05,143.88,144.05,2361.0,140.9293,141.0958,140.9293,141.0958,2361.0
2023-09-06 10:50:00,144.03,144.16,144.01,144.01,2805.0,141.0762,141.2035,141.0566,141.0566,2805.0
2023-09-06 10:55:00,144.05,144.08,144.0,144.08,2396.0,141.0958,141.1252,141.0468,141.1252,2396.0
2023-09-06 11:00:00,144.13,144.29,144.13,144.23,2075.0,141.1741,141.3308,141.1741,141.2721,2075.0
2023-09-06 11:05:00,144.28,144.35,144.26,144.35,800.0,141.3211,141.3896,141.3015,141.3896,800.0
2023-09-06 11:10:00,144.34,144.37,144.26,144.26,3066.0,141.3798,141.4092,141.3015,141.3015,3066.0
2023-09-06 11:15:00,144.25,144.27,144.2,144.25,1753.0,141.2917,141.3113,141.2427,141.2917,1753.0
2023-09-06 11:20:00,144.22,144.27,144.12,144.24,2961.0,141.2623,141.3113,141.1643,141.2819,2961.0
2023-09-06 11:25:00,144.15,144.23,144.12,144.21,1762.0,141.1937,141.2721,141.1643,141.2525,1762.0
2023-09-06 11:30:00,144.11,144.11,143.96,144.02,1909.0,141.1545,141.1545,141.0076,141.0664,1909.0
2023-09-06 11:35:00,143.98,143.98,143.78,143.78,1364.0,141.0272,141.0272,140.8313,140.8313,1364.0
2023-09-06 11:40:00,143.78,144.04,143.78,144.04,3774.0,140.8313,141.086,140.8313,141.086,3774.0
2023-09-06 11:45:00,144.04,144.06,143.99,144.03,2119.0,141.086,141.1056,141.037,141.0762,2119.0
2023-09-06 11:50:00,144.04,144.22,144.03,144.18,4345.0,141.086,141.2623,141.0762,141.2231,4345.0
2023-09-06 11:55:00,144.18,144.34,144.17,144.3,2473.0,141.2231,141.3798,141.2133,141.3406,2473.0
2023-09-06 12:00:00,144.3,144.42,144.29,144.39,7644.0,141.3406,141.4582,141.3308,141.4288,7644.0
2023-09-06 12:05:00,144.39,144.41,144.33,144.36,9501.0,141.4288,141.4484,141.37,141.3994,9501.0
2023-09-06 12:10:00,144.37,144.63,144.37,144.62,5714.0,141.4092,141.6639,141.4092,141.6541,5714.0
2023-09-06 12:15:00,144.59,144.63,144.45,144.54,11989.0,141.6247,141.6639,141.4876,141.5757,11989.0
2023-09-06 12:20:00,144.55,144.6,144.49,144.56,4214.0,141.5855,141.6345,141.5267,141.5953,4214.0
2023-09-06 12:25:00,144.57,144.62,144.56,144.6,6293.0,141.6051,141.6541,141.5953,141.6345,6293.0
2023-09-06 12:30:00,144.57,144.63,144.51,144.51,3413.0,141.6051,141.6639,141.5463,141.5463,3413.0
2023-09-06 12:35:00,144.52,144.57,144.51,144.53,1884.0,141.5561,141.6051,141.5463,141.5659,1884.0
2023-09-06 12:40:00,144.55,144.56,144.42,144.42,3093.0,141.5855,141.5953,141.4582,141.4582,3093.0
2023-09-06 12:45:00,144.44,144.51,144.43,144.51,3693.0,141.4778,141.5463,141.468,141.5463,3693.0
2023-09-06 12:50:00,144.44,144.46,144.44,144.45,1994.0,141.4778,141.4974,141.4778,141.4876,1994.0
2023-09-06 12:55:00,144.41,144.41,144.23,144.23,1500.0,141.4484,141.4484,141.2721,141.2721,1500.0
2023-09-06 13:00:00,144.19,144.19,144.1,144.17,3626.0,141.2329,141.2329,141.1447,141.2133,3626.0
2023-09-06 13:05:00,144.17,144.27,144.16,144.22,5759.0,141.2133,141.3113,141.2035,141.2623,5759.0
2023-09-06 13:10:00,144.21,144.25,144.18,144.25,5120.0,141.2525,141.2917,141.2231,141.2917,5120.0
2023-09-06 13:15:00,144.25,144.31,144.18,144.23,8417.0,141.2917,141.3504,141.2231,141.2721,8417.0
2023-09-06 13:20:00,144.25,144.25,144.12,144.17,5094.0,141.2917,141.2917,141.1643,141.2133,5094.0
2023-09-06 13:25:00,144.16,144.16,144.08,144.16,3506.0,141.2035,141.2035,141.1252,141.2035,3506.0
2023-09-06 13:30:00,144.13,144.17,143.95,144.01,5250.0,141.1741,141.2133,140.9978,141.0566,5250.0
2023-09-06 13:35:00,144.03,144.11,143.96,144.09,4620.0,141.0762,141.1545,141.0076,141.135,4620.0
2023-09-06 13:40:00,144.11,144.12,144.02,144.1,3385.0,141.1545,141.1643,141.0664,141.1447,3385.0
2023-09-06 13:45:00,144.16,144.22,144.13,144.19,1522.0,141.2035,141.2623,141.1741,141.2329,1522.0
2023-09-06 13:50:00,144.21,144.24,144.19,144.24,3754.0,141.2525,141.2819,141.2329,141.2819,3754.0
2023-09-06 13:55:00,144.26,144.35,144.26,144.32,2106.0,141.3015,141.3896,141.3015,141.3602,2106.0
2023-09-06 14:00:00,144.34,144.56,144.34,144.5,2156.0,141.3798,141.5953,141.3798,141.5365,2156.0
2023-09-06 14:05:00,144.47,144.57,144.45,144.55,1954.0,141.5072,141.6051,141.4876,141.5855,1954.0
2023-09-06 14:10:00,144.55,144.57,144.49,144.49,3023.0,141.5855,141.6051,141.5267,141.5267,3023.0
2023-09-06 14:15:00,144.43,144.51,144.41,144.51,3347.0,141.468,141.5463,141.4484,141.5463,3347.0
2023-09-06 14:20:00,144.5,144.55,144.5,144.5,1405.0,141.5365,141.5855,141.5365,141.5365,1405.0
2023-09-06 14:25:00,144.52,144.54,144.44,144.46,2778.0,141.5561,141.5757,141.4778,141.4974,2778.0
2023-09-06 14:30:00,144.45,144.58,144.45,144.55,3681.0,141.4876,141.6149,141.4876,141.5855,3681.0
2023-09-06 14:35:00,144.55,144.57,144.46,144.46,3194.0,141.5855,141.6051,141.4974,141.4974,3194.0
2023-09-06 14:40:00,144.46,144.48,144.43,144.48,1970.0,141.4974,141.517,141.468,141.517,1970.0
2023-09-06 14:45:00,144.5,144.55,144.47,144.52,3833.0,141.5365,141.5855,141.5072,141.5561,3833.0
2023-09-06 14:50:00,144.51,144.54,144.47,144.47,5062.0,141.5463,141.5757,141.5072,141.5072,5062.0
2023-09-06 14:55:00,144.49,144.58,144.41,144.55,4174.0,141.5267,141.6149,141.4484,141.5855,4174.0
2023-09-06 15:00:00,144.53,144.58,144.46,144.46,4313.0,141.5659,141.6149,141.4974,141.4974,4313.0
2023-09-06 15:05:00,144.44,144.44,144.35,144.35,2605.0,141.4778,141.4778,141.3896,141.3896,2605.0
2023-09-06 15:10:00,144.33,144.49,144.32,144.49,2755.0,141.37,141.5267,141.3602,141.5267,2755.0
2023-09-06 15:15:00,144.47,144.55,144.46,144.51,7056.0,141.5072,141.5855,141.4974,141.5463,7056.0
2023-09-06 15:20:00,144.53,144.54,144.47,144.5,5206.0,141.5659,141.5757,141.5072,141.5365,5206.0
2023-09-06 15:25:00,144.51,144.51,144.44,144.44,11011.0,141.5463,141.5463,141.4778,141.4778,11011.0
2023-09-06 15:30:00,144.44,144.44,144.34,144.4,6901.0,141.4778,141.4778,141.3798,141.4386,6901.0
2023-09-06 15:35:00,144.42,144.5,144.36,144.36,12668.0,141.4582,141.5365,141.3994,141.3994,12668.0
2023-09-06 15:40:00,144.37,144.46,144.31,144.31,11517.0,141.4092,141.4974,141.3504,141.3504,11517.0
2023-09-06 15:45:00,144.33,144.37,144.19,144.36,12250.0,141.37,141.4092,141.2329,141.3994,12250.0
2023-09-06 15:50:00,144.39,144.39,144.11,144.15,18291.0,141.4288,141.4288,141.1545,141.1937,18291.0
2023-09-06 15:55:00,144.15,144.25,144.12,144.13,55713.0,141.1937,141.2917,141.1643,141.1741,55713.0
2023-09-07 09:30:00,144.66,145.17,144.66,145.17,12003.0,141.6933,142.1928,141.6933,142.1928,12003.0
2023-09-07 09:35:00,145.15,145.39,145.15,145.29,9615.0,142.1732,142.4083,142.1732,142.3103,9615.0
2023-09-07 09:40:00,145.27,145.28,145.0,145.09,1930.0,142.2908,142.3005,142.0263,142.1144,1930.0
2023-09-07 09:45:00,145.06,145.21,144.95,145.16,1700.0,142.0851,142.232,141.9773,142.183,1700.0
2023-09-07 09:50:00,145.26,145.36,145.22,145.33,6980.0,142.281,142.3789,142.2418,142.3495,6980.0
2023-09-07 09:55:00,145.34,145.34,145.08,145.08,4042.0,142.3593,142.3593,142.1046,142.1046,4042.0
2023-09-07 10:00:00,145.09,145.16,145.03,145.11,2561.0,142.1144,142.183,142.0557,142.134,2561.0
2023-09-07 10:05:00,145.07,145.07,144.83,145.05,4574.0,142.0949,142.0949,141.8598,142.0753,4574.0
2023-09-07 10:10:00,145.05,145.07,144.69,144.69,3130.0,142.0753,142.0949,141.7226,141.7226,3130.0
2023-09-07 10:15:00,144.63,144.74,144.54,144.69,2855.0,141.6639,141.7716,141.5757,141.7226,2855.0
2023-09-07 10:20:00,144.63,144.67,144.47,144.47,4249.0,141.6639,141.7031,141.5072,141.5072,4249.0
2023-09-07 10:25:00,144.44,144.62,144.43,144.57,2724.0,141.4778,141.6541,141.468,141.6051,2724.0
2023-09-07 10:30:00,144.57,144.74,144.57,144.61,2148.0,141.6051,141.7716,141.6051,141.6443,2148.0
2023-09-07 10:35:00,144.61,144.95,144.59,144.91,2603.0,141.6443,141.9773,141.6247,141.9381,2603.0
2023-09-07 10:40:00,144.92,144.99,144.83,144.96,3007.0,141.9479,142.0165,141.8598,141.9871,3007.0
2023-09-07 10:45:00,144.9,144.94,144.8,144.86,2195.0,141.9283,141.9675,141.8304,141.8892,2195.0
2023-09-07 10:50:00,144.88,144.96,144.88,144.96,3485.0,141.9087,141.9871,141.9087,141.9871,3485.0
2023-09-07 10:55:00,144.97,145.09,144.96,145.05,2700.0,141.9969,142.1144,141.9871,142.0753,2700.0
2023-09-07 11:00:00,145.03,145.23,145.03,145.18,2123.0,142.0557,142.2516,142.0557,142.2026,2123.0
2023-09-07 11:05:00,145.18,145.31,145.11,145.31,2142.0,142.2026,142.3299,142.134,142.3299,2142.0
2023-09-07 11:10:00,145.32,145.35,145.27,145.28,3279.0,142.3397,142.3691,142.2908,142.3005,3279.0
2023-09-07 11:15:00,145.28,145.32,145.24,145.32,2906.0,142.3005,142.3397,142.2614,142.3397,2906.0
2023-09-07 11:20:00,145.44,145.55,145.39,145.55,2679.0,142.4573,142.565,142.4083,142.565,2679.0
2023-09-07 11:25:00,145.56,145.6,145.45,145.46,5075.0,142.5748,142.614,142.4671,142.4769,5075.0
2023-09-07 11:30:00,145.48,145.7,145.45,145.7,3564.0,142.4964,142.7119,142.4671,142.7119,3564.0
2023-09-07 11:35:00,145.71,145.79,145.68,145.7,4217.0,142.7217,142.8001,142.6923,142.7119,4217.0
2023-09-07 11:40:00,145.67,145.7,145.63,145.65,2839.0,142.6825,142.7119,142.6434,142.663,2839.0
2023-09-07 11:45:00,145.66,145.87,145.59,145.87,4281.0,142.6728,142.8784,142.6042,142.8784,4281.0
2023-09-07 11:50:00,145.85,145.93,145.83,145.93,1844.0,142.8589,142.9372,142.8393,142.9372,1844.0
2023-09-07 11:55:00,145.92,146.07,145.9,146.07,2816.0,142.9274,143.0743,142.9078,143.0743,2816.0
2023-09-07 12:00:00,146.05,146.24,146.02,146.24,3977.0,143.0548,143.2409,143.0254,143.2409,3977.0
2023-09-07 12:05:00,146.2,146.38,146.17,146.31,5943.0,143.2017,143.378,143.1723,143.3094,5943.0
2023-09-07 12:10:00,146.31,146.37,146.26,146.29,4630.0,143.3094,143.3682,143.2604,143.2898,4630.0
2023-09-07 12:15:00,146.26,146.38,146.26,146.34,5215.0,143.2604,143.378,143.2604,143.3388,5215.0
2023-09-07 12:20:00,146.3,146.38,146.25,146.38,2150.0,143.2996,143.378,143.2507,143.378,2150.0
2023-09-07 12:25:00,146.4,146.43,146.27,146.29,3278.0,143.3976,143.427,143.2702,143.2898,3278.0
2023-09-07 12:30:00,146.27,146.33,146.26,146.28,5119.0,143.2702,143.329,143.2604,143.28,5119.0
2023-09-07 12:35:00,146.31,146.34,146.29,146.31,3912.0,143.3094,143.3388,143.2898,143.3094,3912.0
2023-09-07 12:40:00,146.34,146.41,146.2,146.24,3577.0,143.3388,143.4074,143.2017,143.2409,3577.0
2023-09-07 12:45:00,146.24,146.35,146.18,146.25,4001.0,143.2409,143.3486,143.1821,143.2507,4001.0
2023-09-07 12:50:00,146.24,146.3,146.11,146.3,3990.0,143.2409,143.2996,143.1135,143.2996,3990.0
2023-09-07 12:55:00,146.33,146.48,146.33,146.48,5360.0,143.329,143.4759,143.329,143.4759,5360.0
2023-09-07 13:00:00,146.53,146.66,146.45,146.56,12597.0,143.5249,143.6522,143.4466,143.5543,12597.0
2023-09-07 13:05:00,146.5,146.54,146.47,146.48,4359.0,143.4955,143.5347,143.4661,143.4759,4359.0
2023-09-07 13:10:00,146.49,146.49,146.39,146.39,4156.0,143.4857,143.4857,143.3878,143.3878,4156.0
2023-09-07 13:15:00,146.38,146.48,146.34,146.46,4289.0,143.378,143.4759,143.3388,143.4563,4289.0
2023-09-07 13:20:00,146.46,146.52,146.42,146.42,3415.0,143.4563,143.5151,143.4172,143.4172,3415.0
2023-09-07 13:25:00,146.44,146.48,146.4,146.45,3700.0,143.4368,143.4759,143.3976,143.4466,3700.0
2023-09-07 13:30:00,146.47,146.5,146.3,146.35,5565.0,143.4661,143.4955,143.2996,143.3486,5565.0
2023-09-07 13:35:00,146.32,146.49,146.32,146.44,5836.0,143.3192,143.4857,143.3192,143.4368,5836.0
2023-09-07 13:40:00,146.41,146.56,146.41,146.51,5707.0,143.4074,143.5543,143.4074,143.5053,5707.0
2023-09-07 13:45:00,146.5,146.56,146.48,146.49,6731.0,143.4955,143.5543,143.4759,143.4857,6731.0
2023-09-07 13:50:00,146.48,146.56,146.45,146.53,5209.0,143.4759,143.5543,143.4466,143.5249,5209.0
2023-09-07 13:55:00,146.54,146.55,146.42,146.49,7414.0,143.5347,143.5445,143.4172,143.4857,7414.0
2023-09-07 14:00:00,146.49,146.6,146.46,146.5,4862.0,143.4857,143.5935,143.4563,143.4955,4862.0
2023-09-07 14:05:00,146.5,146.53,146.39,146.44,6557.0,143.4955,143.5249,143.3878,143.4368,6557.0
2023-09-07 14:10:00,146.46,146.48,146.4,146.41,3477.0,143.4563,143.4759,143.3976,143.4074,3477.0
2023-09-07 14:15:00,146.4,146.49,146.37,146.47,3601.0,143.3976,143.4857,143.3682,143.4661,3601.0
2023-09-07 14:20:00,146.48,146.57,146.44,146.56,3679.0,143.4759,143.5641,143.4368,143.5543,3679.0
2023-09-07 14:25:00,146.55,146.6,146.5,146.6,5421.0,143.5445,143.5935,143.4955,143.5935,5421.0
2023-09-07 14:30:00,146.62,146.65,146.56,146.62,6444.0,143.6131,143.6424,143.5543,143.6131,6444.0
2023-09-07 14:35:00,146.61,146.72,146.6,146.67,4977.0,143.6033,143.711,143.5935,143.662,4977.0
2023-09-07 14:40:00,146.65,146.71,146.64,146.71,7402.0,143.6424,143.7012,143.6327,143.7012,7402.0
2023-09-07 14:45:00,146.71,146.73,146.6,146.66,14828.0,143.7012,143.7208,143.5935,143.6522,14828.0
2023-09-07 14:50:00,146.65,146.7,146.58,146.67,5367.0,143.6424,143.6914,143.5739,143.662,5367.0
2023-09-07 14:55:00,146.66,146.76,146.66,146.71,5703.0,143.6522,143.7502,143.6522,143.7012,5703.0
2023-09-07 15:00:00,146.72,146.78,146.64,146.67,8008.0,143.711,143.7698,143.6327,143.662,8008.0
2023-09-07 15:05:00,146.69,146.69,146.51,146.54,5229.0,143.6816,143.6816,143.5053,143.5347,5229.0
2023-09-07 15:10:00,146.53,146.57,146.45,146.48,5979.0,143.5249,143.5641,143.4466,143.4759,5979.0
2023-09-07 15:15:00,146.44,146.49,146.34,146.42,16791.0,143.4368,143.4857,143.3388,143.4172,16791.0
2023-09-07 15:20:00,146.42,146.56,146.42,146.53,3604.0,143.4172,143.5543,143.4172,143.5249,3604.0
2023-09-07 15:25:00,146.54,146.57,146.45,146.47,5753.0,143.5347,143.5641,143.4466,143.4661,5753.0
2023-09-07 15:30:00,146.45,146.57,146.41,146.5,11190.0,143.4466,143.5641,143.4074,143.4955,11190.0
2023-09-07 15:35:00,146.48,146.56,146.47,146.52,7407.0,143.4759,143.5543,143.4661,143.5151,7407.0
2023-09-07 15:40:00,146.51,146.68,146.46,146.68,7972.0,143.5053,143.6718,143.4563,143.6718,7972.0
2023-09-07 15:45:00,146.68,146.86,146.65,146.77,17804.0,143.6718,143.8481,143.6424,143.76,17804.0
2023-09-07 15:50:00,146.81,146.88,146.66,146.78,44284.0,143.7992,143.8677,143.6522,143.7698,44284.0
2023-09-07 15:55:00,146.77,146.8,146.66,146.77,97654.0,143.76,143.7894,143.6522,143.76,97654.0
2023-09-08 09:30:00,147.76,148.06,147.37,147.38,18129.0,144.7297,145.0235,144.3477,144.3575,18129.0
2023-09-08 09:35:00,147.34,147.34,146.99,146.99,2763.0,144.3183,144.3183,143.9755,143.9755,2763.0
2023-09-08 09:40:00,147.11,147.35,147.05,147.23,5037.0,144.093,144.3281,144.0342,144.2106,5037.0
2023-09-08 09:45:00,147.25,147.45,147.25,147.41,3081.0,144.2301,144.426,144.2301,144.3869,3081.0
2023-09-08 09:50:00,147.44,147.58,147.43,147.52,3073.0,144.4162,144.5534,144.4065,144.4946,3073.0
2023-09-08 09:55:00,147.56,147.77,147.56,147.62,3375.0,144.5338,144.7395,144.5338,144.5926,3375.0
2023-09-08 10:00:00,147.6,147.6,147.4,147.54,4722.0,144.573,144.573,144.3771,144.5142,4722.0
2023-09-08 10:05:00,147.51,147.53,147.39,147.44,3557.0,144.4848,144.5044,144.3673,144.4162,3557.0
2023-09-08 10:10:00,147.39,147.39,147.24,147.25,3016.0,144.3673,144.3673,144.2204,144.2301,3016.0
2023-09-08 10:15:00,147.28,147.35,147.23,147.3,5294.0,144.2595,144.3281,144.2106,144.2791,5294.0
2023-09-08 10:20:00,147.25,147.41,147.23,147.4,5852.0,144.2301,144.3869,144.2106,144.3771,5852.0
2023-09-08 10:25:00,147.4,147.5,147.32,147.49,4402.0,144.3771,144.475,144.2987,144.4652,4402.0
2023-09-08 10:30:00,147.55,147.62,147.43,147.55,6141.0,144.524,144.5926,144.4065,144.524,6141.0
2023-09-08 10:35:00,147.51,147.58,147.32,147.32,3523.0,144.4848,144.5534,144.2987,144.2987,3523.0
2023-09-08 10:40:00,147.36,147.39,147.22,147.38,10539.0,144.3379,144.3673,144.2008,144.3575,10539.0
2023-09-08 10:45:00,147.38,147.41,147.26,147.39,7183.0,144.3575,144.3869,144.2399,144.3673,7183.0
2023-09-08 10:50:00,147.39,147.39,147.18,147.24,4223.0,144.3673,144.3673,144.1616,144.2204,4223.0
2023-09-08 10:55:00,147.21,147.23,146.85,146.99,3905.0,144.191,144.2106,143.8383,143.9755,3905.0
2023-09-08 11:00:00,147.06,147.16,147.04,147.13,2350.0,144.044,144.142,144.0245,144.1126,2350.0
2023-09-08 11:05:00,147.05,147.07,146.99,147.03,2741.0,144.0342,144.0538,143.9755,144.0147,2741.0
2023-09-08 11:10:00,147.05,147.23,147.04,147.22,3781.0,144.0342,144.2106,144.0245,144.2008,3781.0
2023-09-08 11:15:00,147.27,147.34,147.14,147.17,1524.0,144.2497,144.3183,144.1224,144.1518,1524.0
2023-09-08 11:20:00,147.1,147.15,147.05,147.05,1838.0,144.0832,144.1322,144.0342,144.0342,1838.0
2023-09-08 11:25:00,147.0,147.1,146.99,147.0,1506.0,143.9853,144.0832,143.9755,143.9853,1506.0
2023-09-08 11:30:00,147.01,147.12,147.0,147.1,2543.0,143.9951,144.1028,143.9853,144.0832,2543.0
2023-09-08 11:35:00,147.06,147.11,147.0,147.05,800.0,144.044,144.093,143.9853,144.0342,800.0
2023-09-08 11:40:00,147.0,147.04,146.92,146.93,2039.0,143.9853,144.0245,143.9069,143.9167,2039.0
2023-09-08 11:45:00,146.92,146.94,146.82,146.82,2995.0,143.9069,143.9265,143.809,143.809,2995.0
2023-09-08 11:50:00,146.8,146.84,146.79,146.81,4635.0,143.7894,143.8286,143.7796,143.7992,4635.0
2023-09-08 11:55:00,146.83,146.91,146.8,146.9,4957.0,143.8188,143.8971,143.7894,143.8873,4957.0
2023-09-08 12:00:00,146.92,146.92,146.76,146.76,1726.0,143.9069,143.9069,143.7502,143.7502,1726.0
2023-09-08 12:05:00,146.71,146.82,146.71,146.75,1775.0,143.7012,143.809,143.7012,143.7404,1775.0
2023-09-08 12:10:00,146.75,146.83,146.73,146.73,4128.0,143.7404,143.8188,143.7208,143.7208,4128.0
2023-09-08 12:15:00,146.67,146.74,146.62,146.62,1800.0,143.662,143.7306,143.6131,143.6131,1800.0
2023-09-08 12:20:00,146.63,146.64,146.58,146.63,1893.0,143.6229,143.6327,143.5739,143.6229,1893.0
2023-09-08 12:25:00,146.61,146.61,146.48,146.56,3473.0,143.6033,143.6033,143.4759,143.5543,3473.0
2023-09-08 12:30:00,146.55,146.63,146.5,146.61,3593.0,143.5445,143.6229,143.4955,143.6033,3593.0
2023-09-08 12:35:00,146.57,146.6,146.53,146.55,2335.0,143.5641,143.5935,143.5249,143.5445,2335.0
2023-09-08 12:40:00,146.56,146.6,146.55,146.55,1442.0,143.5543,143.5935,143.5445,143.5445,1442.0
2023-09-08 12:45:00,146.53,146.61,146.47,146.6,6354.0,143.5249,143.6033,143.4661,143.5935,6354.0
2023-09-08 12:50:00,146.58,146.63,146.53,146.61,1480.0,143.5739,143.6229,143.5249,143.6033,1480.0
2023-09-08 12:55:00,146.57,146.68,146.57,146.6,2159.0,143.5641,143.6718,143.5641,143.5935,2159.0
2023-09-08 13:00:00,146.59,146.64,146.59,146.63,1636.0,143.5837,143.6327,143.5837,143.6229,1636.0
2023-09-08 13:05:00,146.59,146.7,146.58,146.64,3267.0,143.5837,143.6914,143.5739,143.6327,3267.0
2023-09-08 13:10:00,146.64,146.66,146.61,146.66,1600.0,143.6327,143.6522,143.6033,143.6522,1600.0
2023-09-08 13:15:00,146.63,146.69,146.6,146.62,2874.0,143.6229,143.6816,143.5935,143.6131,2874.0
2023-09-08 13:20:00,146.61,146.61,146.51,146.55,1775.0,143.6033,143.6033,143.5053,143.5445,1775.0
2023-09-08 13:25:00,146.52,146.56,146.49,146.53,3548.0,143.5151,143.5543,143.4857,143.5249,3548.0
2023-09-08 13:30:00,146.56,146.57,146.48,146.52,4249.0,143.5543,143.5641,143.4759,143.5151,4249.0
2023-09-08 13:35:00,146.5,146.55,146.49,146.5,5990.0,143.4955,143.5445,143.4857,143.4955,5990.0
2023-09-08 13:40:00,146.49,146.49,146.4,146.46,3801.0,143.4857,143.4857,143.3976,143.4563,3801.0
2023-09-08 13:45:00,146.48,146.53,146.47,146.5,6097.0,143.4759,143.5249,143.4661,143.4955,6097.0
2023-09-08 13:50:00,146.53,146.57,146.49,146.54,2950.0,143.5249,143.5641,143.4857,143.5347,2950.0
2023-09-08 13:55:00,146.5,146.55,146.49,146.55,1392.0,143.4955,143.5445,143.4857,143.5445,1392.0
2023-09-08 14:00:00,146.58,146.63,146.56,146.58,2694.0,143.5739,143.6229,143.5543,143.5739,2694.0
2023-09-08 14:05:00,146.57,146.57,146.44,146.47,2353.0,143.5641,143.5641,143.4368,143.4661,2353.0
2023-09-08 14:10:00,146.53,146.55,146.44,146.52,5952.0,143.5249,143.5445,143.4368,143.5151,5952.0
2023-09-08 14:15:00,146.5,146.5,146.48,146.5,1771.0,143.4955,143.4955,143.4759,143.4955,1771.0
2023-09-08 14:20:00,146.5,146.55,146.46,146.49,6602.0,143.4955,143.5445,143.4563,143.4857,6602.0
2023-09-08 14:25:00,146.48,146.53,146.43,146.47,8690.0,143.4759,143.5249,143.427,143.4661,8690.0
2023-09-08 14:30:00,146.46,146.46,146.38,146.42,3934.0,143.4563,143.4563,143.378,143.4172,3934.0
2023-09-08 14:35:00,146.44,146.44,146.33,146.36,2982.0,143.4368,143.4368,143.329,143.3584,2982.0
2023-09-08 14:40:00,146.35,146.38,146.26,146.27,4487.0,143.3486,143.378,143.2604,143.2702,4487.0
2023-09-08 14:45:00,146.24,146.26,146.18,146.24,4368.0,143.2409,143.2604,143.1821,143.2409,4368.0
2023-09-08 14:50:00,146.25,146.26,146.22,146.22,3547.0,143.2507,143.2604,143.2213,143.2213,3547.0
2023-09-08 14:55:00,146.17,146.23,146.14,146.19,4674.0,143.1723,143.2311,143.1429,143.1919,4674.0
2023-09-08 15:00:00,146.2,146.23,146.06,146.11,2888.0,143.2017,143.2311,143.0645,143.1135,2888.0
2023-09-08 15:05:00,146.12,146.26,146.12,146.21,2411.0,143.1233,143.2604,143.1233,143.2115,2411.0
2023-09-08 15:10:00,146.12,146.14,145.99,146.1,4534.0,143.1233,143.1429,142.996,143.1037,4534.0
2023-09-08 15:15:00,146.09,146.22,146.09,146.17,2500.0,143.0939,143.2213,143.0939,143.1723,2500.0
2023-09-08 15:20:00,146.2,146.2,146.08,146.09,5087.0,143.2017,143.2017,143.0841,143.0939,5087.0
2023-09-08 15:25:00,146.11,146.12,145.99,145.99,4927.0,143.1135,143.1233,142.996,142.996,4927.0
2023-09-08 15:30:00,145.95,146.06,145.9,146.02,9762.0,142.9568,143.0645,142.9078,143.0254,9762.0
2023-09-08 15:35:00,146.02,146.05,145.91,145.96,5331.0,143.0254,143.0548,142.9176,142.9666,5331.0
2023-09-08 15:40:00,145.97,146.05,145.96,146.03,11314.0,142.9764,143.0548,142.9666,143.0352,11314.0
2023-09-08 15:45:00,146.06,146.07,145.97,145.97,10131.0,143.0645,143.0743,142.9764,142.9764,10131.0
2023-09-08 15:50:00,145.95,146.02,145.83,145.99,23239.0,142.9568,143.0254,142.8393,142.996,23239.0
2023-09-08 15:55:00,145.99,146.23,145.93,146.21,64030.0,142.996,143.2311,142.9372,143.2115,64030.0
2023-09-11 09:30:00,146.19,146.63,146.19,146.6,11341.0,143.1919,143.6229,143.1919,143.5935,11341.0
2023-09-11 09:35:00,146.51,146.6,146.27,146.27,2363.0,143.5053,143.5935,143.2702,143.2702,2363.0
2023-09-11 09:40:00,146.38,146.5,146.26,146.5,4433.0,143.378,143.4955,143.2604,143.4955,4433.0
2023-09-11 09:45:00,146.46,146.85,146.33,146.77,2921.0,143.4563,143.8383,143.329,143.76,2921.0
2023-09-11 09:50:00,146.79,147.09,146.75,147.02,7633.0,143.7796,144.0734,143.7404,144.0049,7633.0
2023-09-11 09:55:00,147.06,147.3,147.06,147.28,3821.0,144.044,144.2791,144.044,144.2595,3821.0
2023-09-11 10:00:00,147.24,147.35,146.96,146.97,10079.0,144.2204,144.3281,143.9461,143.9559,10079.0
2023-09-11 10:05:00,146.98,147.1,146.94,147.06,2298.0,143.9657,144.0832,143.9265,144.044,2298.0
2023-09-11 10:10:00,147.15,147.44,147.15,147.3,4045.0,144.1322,144.4162,144.1322,144.2791,4045.0
2023-09-11 10:15:00,147.28,147.29,147.13,147.14,3038.0,144.2595,144.2693,144.1126,144.1224,3038.0
2023-09-11 10:20:00,147.11,147.29,147.09,147.19,2954.0,144.093,144.2693,144.0734,144.1714,2954.0
2023-09-11 10:25:00,147.17,147.28,147.15,147.2,2110.0,144.1518,144.2595,144.1322,144.1812,2110.0
2023-09-11 10:30:00,147.26,147.42,147.26,147.28,4695.0,144.2399,144.3967,144.2399,144.2595,4695.0
2023-09-11 10:35:00,147.26,147.26,147.17,147.25,2600.0,144.2399,144.2399,144.1518,144.2301,2600.0
2023-09-11 10:40:00,147.29,147.34,147.27,147.33,2077.0,144.2693,144.3183,144.2497,144.3085,2077.0
2023-09-11 10:45:00,147.3,147.3,147.17,147.22,1550.0,144.2791,144.2791,144.1518,144.2008,1550.0
2023-09-11 10:50:00,147.18,147.18,147.1,147.11,3416.0,144.1616,144.1616,144.0832,144.093,3416.0
2023-09-11 10:55:00,147.11,147.11,147.01,147.05,1100.0,144.093,144.093,143.9951,144.0342,1100.0
2023-09-11 11:00:00,146.94,146.94,146.81,146.81,1242.0,143.9265,143.9265,143.7992,143.7992,1242.0
2023-09-11 11:05:00,146.84,146.9,146.82,146.89,3536.0,143.8286,143.8873,143.809,143.8775,3536.0
2023-09-11 11:10:00,146.87,146.87,146.73,146.73,1746.0,143.8579,143.8579,143.7208,143.7208,1746.0
2023-09-11 11:15:00,146.73,146.88,146.72,146.88,2698.0,143.7208,143.8677,143.711,143.8677,2698.0
2023-09-11 11:20:00,146.86,147.05,146.78,147.03,2817.0,143.8481,144.0342,143.7698,144.0147,2817.0
2023-09-11 11:25:00,147.03,147.1,146.99,147.08,1918.0,144.0147,144.0832,143.9755,144.0636,1918.0
2023-09-11 11:30:00,147.11,147.18,147.03,147.15,2813.0,144.093,144.1616,144.0147,144.1322,2813.0
2023-09-11 11:35:00,147.09,147.2,147.09,147.18,1619.0,144.0734,144.1812,144.0734,144.1616,1619.0
2023-09-11 11:40:00,147.19,147.21,147.08,147.12,4549.0,144.1714,144.191,144.0636,144.1028,4549.0
2023-09-11 11:45:00,147.14,147.28,147.14,147.25,1470.0,144.1224,144.2595,144.1224,144.2301,1470.0
2023-09-11 11:50:00,147.27,147.35,147.22,147.3,4281.0,144.2497,144.3281,144.2008,144.2791,4281.0
2023-09-11 11:55:00,147.34,147.36,147.34,147.35,857.0,144.3183,144.3379,144.3183,144.3281,857.0
2023-09-11 12:00:00,147.33,147.37,147.15,147.16,4138.0,144.3085,144.3477,144.1322,144.142,4138.0
2023-09-11 12:05:00,147.13,147.17,147.08,147.17,4612.0,144.1126,144.1518,144.0636,144.1518,4612.0
2023-09-11 12:10:00,147.17,147.27,147.16,147.16,2110.0,144.1518,144.2497,144.142,144.142,2110.0
2023-09-11 12:15:00,147.19,147.25,147.16,147.16,3359.0,144.1714,144.2301,144.142,144.142,3359.0
2023-09-11 12:20:00,147.15,147.18,147.12,147.17,1918.0,144.1322,144.1616,144.1028,144.1518,1918.0
2023-09-11 12:25:00,147.19,147.2,147.12,147.18,3146.0,144.1714,144.1812,144.1028,144.1616,3146.0
2023-09-11 12:30:00,147.16,147.21,147.11,147.21,2104.0,144.142,144.191,144.093,144.191,2104.0
2023-09-11 12:35:00,147.17,147.17,147.04,147.04,1510.0,144.1518,144.1518,144.0245,144.0245,1510.0
2023-09-11 12:40:00,147.01,147.11,147.01,147.09,3650.0,143.9951,144.093,143.9951,144.0734,3650.0
2023-09-11 12:45:00,147.12,147.15,147.11,147.11,1949.0,144.1028,144.1322,144.093,144.093,1949.0
2023-09-11 12:50:00,147.05,147.12,147.04,147.09,2310.0,144.0342,144.1028,144.0245,144.0734,2310.0
2023-09-11 12:55:00,147.09,147.14,147.07,147.07,1300.0,144.0734,144.1224,144.0538,144.0538,1300.0
2023-09-11 13:00:00,147.08,147.12,147.06,147.11,2145.0,144.0636,144.1028,144.044,144.093,2145.0
2023-09-11 13:05:00,147.1,147.12,147.0,147.01,1318.0,144.0832,144.1028,143.9853,143.9951,1318.0
2023-09-11 13:10:00,146.99,147.09,146.88,146.9,8756.0,143.9755,144.0734,143.8677,143.8873,8756.0
2023-09-11 13:15:00,146.88,146.93,146.82,146.86,2209.0,143.8677,143.9167,143.809,143.8481,2209.0
2023-09-11 13:20:00,146.92,146.97,146.92,146.95,1959.0,143.9069,143.9559,143.9069,143.9363,1959.0
2023-09-11 13:25:00,146.92,146.95,146.92,146.92,2672.0,143.9069,143.9363,143.9069,143.9069,2672.0
2023-09-11 13:30:00,146.93,146.99,146.92,146.99,633.0,143.9167,143.9755,143.9069,143.9755,633.0
2023-09-11 13:35:00,147.0,147.0,146.94,146.95,1318.0,143.9853,143.9853,143.9265,143.9363,1318.0
2023-09-11 13:40:00,146.96,146.96,146.86,146.87,3727.0,143.9461,143.9461,143.8481,143.8579,3727.0
2023-09-11 13:45:00,146.87,146.87,146.81,146.82,1012.0,143.8579,143.8579,143.7992,143.809,1012.0
2023-09-11 13:50:00,146.77,146.84,146.72,146.82,1360.0,143.76,143.8286,143.711,143.809,1360.0
2023-09-11 13:55:00,146.78,146.84,146.76,146.84,1000.0,143.7698,143.8286,143.7502,143.8286,1000.0
2023-09-11 14:00:00,146.86,146.86,146.82,146.84,1404.0,143.8481,143.8481,143.809,143.8286,1404.0
2023-09-11 14:05:00,146.85,146.88,146.81,146.84,3461.0,143.8383,143.8677,143.7992,143.8286,3461.0
2023-09-11 14:10:00,146.83,147.0,146.83,147.0,6064.0,143.8188,143.9853,143.8188,143.9853,6064.0
2023-09-11 14:15:00,147.11,147.38,147.07,147.38,13381.0,144.093,144.3575,144.0538,144.3575,13381.0
2023-09-11 14:20:00,147.36,147.42,147.22,147.28,10421.0,144.3379,144.3967,144.2008,144.2595,10421.0
2023-09-11 14:25:00,147.26,147.27,147.15,147.19,8296.0,144.2399,144.2497,144.1322,144.1714,8296.0
2023-09-11 14:30:00,147.2,147.26,147.19,147.23,5588.0,144.1812,144.2399,144.1714,144.2106,5588.0
2023-09-11 14:35:00,147.23,147.33,147.22,147.3,4803.0,144.2106,144.3085,144.2008,144.2791,4803.0
2023-09-11 14:40:00,147.31,147.43,147.27,147.43,5999.0,144.2889,144.4065,144.2497,144.4065,5999.0
2023-09-11 14:45:00,147.44,147.53,147.43,147.5,3403.0,144.4162,144.5044,144.4065,144.475,3403.0
2023-09-11 14:50:00,147.45,147.49,147.39,147.41,3842.0,144.426,144.4652,144.3673,144.3869,3842.0
2023-09-11 14:55:00,147.43,147.51,147.42,147.44,5889.0,144.4065,144.4848,144.3967,144.4162,5889.0
2023-09-11 15:00:00,147.46,147.57,147.44,147.57,5257.0,144.4358,144.5436,144.4162,144.5436,5257.0
2023-09-11 15:05:00,147.58,147.67,147.57,147.57,12162.0,144.5534,144.6415,144.5436,144.5436,12162.0
2023-09-11 15:10:00,147.59,147.59,147.42,147.42,4073.0,144.5632,144.5632,144.3967,144.3967,4073.0
2023-09-11 15:15:00,147.39,147.41,147.3,147.34,1817.0,144.3673,144.3869,144.2791,144.3183,1817.0
2023-09-11 15:20:00,147.3,147.33,147.28,147.31,3713.0,144.2791,144.3085,144.2595,144.2889,3713.0
2023-09-11 15:25:00,147.26,147.34,147.22,147.33,8609.0,144.2399,144.3183,144.2008,144.3085,8609.0
2023-09-11 15:30:00,147.28,147.41,147.27,147.34,6406.0,144.2595,144.3869,144.2497,144.3183,6406.0
2023-09-11 15:35:00,147.33,147.4,147.29,147.39,4838.0,144.3085,144.3771,144.2693,144.3673,4838.0
2023-09-11 15:40:00,147.38,147.46,147.37,147.46,4748.0,144.3575,144.4358,144.3477,144.4358,4748.0
2023-09-11 15:45:00,147.45,147.52,147.36,147.42,10428.0,144.426,144.4946,144.3379,144.3967,10428.0
2023-09-11 15:50:00,147.4,147.43,147.27,147.41,18908.0,144.3771,144.4065,144.2497,144.3869,18908.0
2023-09-11 15:55:00,147.4,147.43,147.3,147.32,49287.0,144.3771,144.4065,144.2791,144.2987,49287.0
2023-09-12 09:30:00,147.67,148.78,147.53,148.65,13037.0,144.6415,145.7288,144.5044,145.6014,13037.0
2023-09-12 09:35:00,148.62,148.84,148.16,148.19,10202.0,145.572,145.7875,145.1215,145.1509,10202.0
2023-09-12 09:40:00,148.2,148.2,147.72,147.78,1830.0,145.1607,145.1607,144.6905,144.7493,1830.0
2023-09-12 09:45:00,147.88,147.94,147.78,147.82,2393.0,144.8472,144.906,144.7493,144.7885,2393.0
2023-09-12 09:50:00,147.8,147.8,147.52,147.52,2539.0,144.7689,144.7689,144.4946,144.4946,2539.0
2023-09-12 09:55:00,147.5,147.61,147.42,147.6,2120.0,144.475,144.5828,144.3967,144.573,2120.0
2023-09-12 10:00:00,147.57,147.87,147.56,147.87,2704.0,144.5436,144.8374,144.5338,144.8374,2704.0
2023-09-12 10:05:00,147.9,147.9,147.67,147.72,5265.0,144.8668,144.8668,144.6415,144.6905,5265.0
2023-09-12 10:10:00,147.71,147.83,147.65,147.65,4070.0,144.6807,144.7983,144.6219,144.6219,4070.0
2023-09-12 10:15:00,147.69,147.69,147.55,147.61,7465.0,144.6611,144.6611,144.524,144.5828,7465.0
2023-09-12 10:20:00,147.59,147.69,147.54,147.64,11925.0,144.5632,144.6611,144.5142,144.6121,11925.0
2023-09-12 10:25:00,147.62,147.69,147.55,147.55,16180.0,144.5926,144.6611,144.524,144.524,16180.0
2023-09-12 10:30:00,147.6,147.6,147.44,147.5,3494.0,144.573,144.573,144.4162,144.475,3494.0
2023-09-12 10:35:00,147.5,147.57,147.49,147.52,9379.0,144.475,144.5436,144.4652,144.4946,9379.0
2023-09-12 10:40:00,147.51,147.53,147.37,147.44,3030.0,144.4848,144.5044,144.3477,144.4162,3030.0
2023-09-12 10:45:00,147.47,147.48,147.39,147.44,5912.0,144.4456,144.4554,144.3673,144.4162,5912.0
2023-09-12 10:50:00,147.43,147.58,147.42,147.47,7823.0,144.4065,144.5534,144.3967,144.4456,7823.0
2023-09-12 10:55:00,147.49,147.52,147.27,147.27,10223.0,144.4652,144.4946,144.2497,144.2497,10223.0
2023-09-12 11:00:00,147.35,147.45,147.34,147.4,1687.0,144.3281,144.426,144.3183,144.3771,1687.0
2023-09-12 11:05:00,147.43,147.71,147.43,147.71,1235.0,144.4065,144.6807,144.4065,144.6807,1235.0
2023-09-12 11:10:00,147.68,147.86,147.67,147.84,800.0,144.6513,144.8276,144.6415,144.808,800.0
2023-09-12 11:15:00,147.88,147.95,147.85,147.92,1405.0,144.8472,144.9158,144.8178,144.8864,1405.0
2023-09-12 11:20:00,147.96,147.98,147.91,147.96,5768.0,144.9256,144.9452,144.8766,144.9256,5768.0
2023-09-12 11:25:00,147.97,148.16,147.9,148.16,26049.0,144.9354,145.1215,144.8668,145.1215,26049.0
2023-09-12 11:30:00,148.17,148.24,148.09,148.13,4627.0,145.1313,145.1998,145.0529,145.0921,4627.0
2023-09-12 11:35:00,148.05,148.16,148.05,148.11,1500.0,145.0137,145.1215,145.0137,145.0725,1500.0
2023-09-12 11:40:00,148.14,148.14,148.0,148.11,1512.0,145.1019,145.1019,144.9648,145.0725,1512.0
2023-09-12 11:45:00,148.1,148.14,148.03,148.09,5602.0,145.0627,145.1019,144.9941,145.0529,5602.0
2023-09-12 11:50:00,148.14,148.22,148.12,148.19,6331.0,145.1019,145.1803,145.0823,145.1509,6331.0
2023-09-12 11:55:00,148.2,148.2,148.12,148.2,2050.0,145.1607,145.1607,145.0823,145.1607,2050.0
2023-09-12 12:00:00,148.16,148.2,148.11,148.14,1312.0,145.1215,145.1607,145.0725,145.1019,1312.0
2023-09-12 12:05:00,148.14,148.17,148.12,148.13,1971.0,145.1019,145.1313,145.0823,145.0921,1971.0
2023-09-12 12:10:00,148.06,148.06,147.97,148.02,1702.0,145.0235,145.0235,144.9354,144.9844,1702.0
2023-09-12 12:15:00,148.04,148.17,148.04,148.13,2044.0,145.0039,145.1313,145.0039,145.0921,2044.0
2023-09-12 12:20:00,148.14,148.21,148.07,148.21,1864.0,145.1019,145.1705,145.0333,145.1705,1864.0
2023-09-12 12:25:00,148.13,148.19,148.1,148.16,1581.0,145.0921,145.1509,145.0627,145.1215,1581.0
2023-09-12 12:30:00,148.12,148.12,148.05,148.05,1200.0,145.0823,145.0823,145.0137,145.0137,1200.0
2023-09-12 12:35:00,148.01,148.06,148.0,148.06,2113.0,144.9746,145.0235,144.9648,145.0235,2113.0
2023-09-12 12:40:00,148.07,148.07,148.03,148.06,1600.0,145.0333,145.0333,144.9941,145.0235,1600.0
2023-09-12 12:45:00,148.06,148.06,147.93,147.99,6600.0,145.0235,145.0235,144.8962,144.955,6600.0
2023-09-12 12:50:00,147.99,148.06,147.99,148.05,2304.0,144.955,145.0235,144.955,145.0137,2304.0
2023-09-12 12:55:00,148.01,148.06,148.0,148.05,2502.0,144.9746,145.0235,144.9648,145.0137,2502.0
2023-09-12 13:00:00,148.07,148.19,148.06,148.14,2313.0,145.0333,145.1509,145.0235,145.1019,2313.0
2023-09-12 13:05:00,148.16,148.25,148.15,148.25,1760.0,145.1215,145.2096,145.1117,145.2096,1760.0
2023-09-12 13:10:00,148.3,148.3,148.18,148.25,3298.0,145.2586,145.2586,145.1411,145.2096,3298.0
2023-09-12 13:15:00,148.27,148.35,148.22,148.34,2905.0,145.2292,145.3076,145.1803,145.2978,2905.0
2023-09-12 13:20:00,148.36,148.39,148.32,148.37,1949.0,145.3174,145.3468,145.2782,145.3272,1949.0
2023-09-12 13:25:00,148.36,148.36,148.32,148.33,1106.0,145.3174,145.3174,145.2782,145.288,1106.0
2023-09-12 13:30:00,148.35,148.36,148.23,148.23,1325.0,145.3076,145.3174,145.19,145.19,1325.0
2023-09-12 13:35:00,148.22,148.27,148.11,148.18,9102.0,145.1803,145.2292,145.0725,145.1411,9102.0
2023-09-12 13:40:00,148.16,148.24,148.15,148.19,3569.0,145.1215,145.1998,145.1117,145.1509,3569.0
2023-09-12 13:45:00,148.22,148.24,148.15,148.22,3924.0,145.1803,145.1998,145.1117,145.1803,3924.0
2023-09-12 13:50:00,148.24,148.29,148.23,148.27,1694.0,145.1998,145.2488,145.19,145.2292,1694.0
2023-09-12 13:55:00,148.26,148.41,148.23,148.4,3734.0,145.2194,145.3664,145.19,145.3566,3734.0
2023-09-12 14:00:00,148.42,148.44,148.3,148.3,1852.0,145.3762,145.3957,145.2586,145.2586,1852.0
2023-09-12 14:05:00,148.3,148.36,148.3,148.31,3134.0,145.2586,145.3174,145.2586,145.2684,3134.0
2023-09-12 14:10:00,148.32,148.35,148.3,148.3,2402.0,145.2782,145.3076,145.2586,145.2586,2402.0
2023-09-12 14:15:00,148.31,148.38,148.3,148.37,2051.0,145.2684,145.337,145.2586,145.3272,2051.0
2023-09-12 14:20:00,148.41,148.41,148.31,148.33,2209.0,145.3664,145.3664,145.2684,145.288,2209.0
2023-09-12 14:25:00,148.33,148.35,148.19,148.22,2564.0,145.288,145.3076,145.1509,145.1803,2564.0
2023-09-12 14:30:00,148.18,148.28,148.18,148.28,2947.0,145.1411,145.239,145.1411,145.239,2947.0
2023-09-12 14:35:00,148.26,148.38,148.26,148.38,2330.0,145.2194,145.337,145.2194,145.337,2330.0
2023-09-12 14:40:00,148.36,148.44,148.35,148.44,2562.0,145.3174,145.3957,145.3076,145.3957,2562.0
2023-09-12 14:45:00,148.42,148.5,148.39,148.42,3611.0,145.3762,145.4545,145.3468,145.3762,3611.0
2023-09-12 14:50:00,148.4,148.45,148.35,148.44,2549.0,145.3566,145.4055,145.3076,145.3957,2549.0
2023-09-12 14:55:00,148.47,148.64,148.45,148.64,5244.0,145.4251,145.5916,145.4055,145.5916,5244.0
2023-09-12 15:00:00,148.6,148.63,148.57,148.58,4121.0,145.5525,145.5818,145.5231,145.5329,4121.0
2023-09-12 15:05:00,148.59,148.64,148.56,148.6,5292.0,145.5427,145.5916,145.5133,145.5525,5292.0
2023-09-12 15:10:00,148.59,148.65,148.57,148.65,5234.0,145.5427,145.6014,145.5231,145.6014,5234.0
2023-09-12 15:15:00,148.64,148.66,148.57,148.64,7508.0,145.5916,145.6112,145.5231,145.5916,7508.0
2023-09-12 15:20:00,148.63,148.66,148.48,148.48,6468.0,145.5818,145.6112,145.4349,145.4349,6468.0
2023-09-12 15:25:00,148.47,148.5,148.4,148.5,4359.0,145.4251,145.4545,145.3566,145.4545,4359.0
2023-09-12 15:30:00,148.5,148.63,148.5,148.63,8470.0,145.4545,145.5818,145.4545,145.5818,8470.0
2023-09-12 15:35:00,148.63,148.73,148.62,148.71,15413.0,145.5818,145.6798,145.572,145.6602,15413.0
2023-09-12 15:40:00,148.72,148.8,148.72,148.76,10216.0,145.67,145.7484,145.67,145.7092,10216.0
2023-09-12 15:45:00,148.75,148.76,148.57,148.62,22216.0,145.6994,145.7092,145.5231,145.572,22216.0
2023-09-12 15:50:00,148.63,148.82,148.62,148.8,32678.0,145.5818,145.7679,145.572,145.7484,32678.0
2023-09-12 15:55:00,148.77,148.84,148.55,148.55,63729.0,145.719,145.7875,145.5035,145.5035,63729.0
2023-09-13 09:30:00,148.91,149.1,148.48,149.09,9454.0,145.8561,146.0422,145.4349,146.0324,9454.0
2023-09-13 09:35:00,149.02,149.03,148.68,148.78,9319.0,145.9638,145.9736,145.6308,145.7288,9319.0
2023-09-13 09:40:00,148.79,148.89,148.69,148.85,8069.0,145.7386,145.8365,145.6406,145.7973,8069.0
2023-09-13 09:45:00,148.84,149.38,148.84,149.28,5934.0,145.7875,146.3165,145.7875,146.2185,5934.0
2023-09-13 09:50:00,149.3,149.58,149.24,149.58,5063.0,146.2381,146.5124,146.1793,146.5124,5063.0
2023-09-13 09:55:00,149.62,149.63,149.4,149.43,1311.0,146.5515,146.5613,146.3361,146.3654,1311.0
2023-09-13 10:00:00,149.46,149.59,149.19,149.22,4598.0,146.3948,146.5222,146.1304,146.1597,4598.0
2023-09-13 10:05:00,149.19,149.32,149.18,149.2,6588.0,146.1304,146.2577,146.1206,146.1402,6588.0
2023-09-13 10:10:00,149.22,149.23,149.08,149.17,4124.0,146.1597,146.1695,146.0226,146.1108,4124.0
2023-09-13 10:15:00,149.17,149.23,148.95,148.95,5356.0,146.1108,146.1695,145.8953,145.8953,5356.0
2023-09-13 10:20:00,148.98,149.1,148.92,148.92,16955.0,145.9247,146.0422,145.8659,145.8659,16955.0
2023-09-13 10:25:00,148.91,149.02,148.82,149.02,5646.0,145.8561,145.9638,145.7679,145.9638,5646.0
2023-09-13 10:30:00,149.03,149.18,149.03,149.18,3498.0,145.9736,146.1206,145.9736,146.1206,3498.0
2023-09-13 10:35:00,149.21,149.27,149.14,149.15,3258.0,146.1499,146.2087,146.0814,146.0912,3258.0
2023-09-13 10:40:00,149.18,149.31,149.18,149.31,2380.0,146.1206,146.2479,146.1206,146.2479,2380.0
2023-09-13 10:45:00,149.31,149.43,149.31,149.4,4166.0,146.2479,146.3654,146.2479,146.3361,4166.0
2023-09-13 10:50:00,149.37,149.41,149.34,149.38,1994.0,146.3067,146.3458,146.2773,146.3165,1994.0
2023-09-13 10:55:00,149.41,149.41,149.36,149.4,1993.0,146.3458,146.3458,146.2969,146.3361,1993.0
2023-09-13 11:00:00,149.36,149.37,149.27,149.34,2328.0,146.2969,146.3067,146.2087,146.2773,2328.0
2023-09-13 11:05:00,149.31,149.37,149.31,149.35,2098.0,146.2479,146.3067,146.2479,146.2871,2098.0
2023-09-13 11:10:00,149.34,149.4,149.31,149.39,3188.0,146.2773,146.3361,146.2479,146.3263,3188.0
2023-09-13 11:15:00,149.38,149.52,149.38,149.52,2653.0,146.3165,146.4536,146.3165,146.4536,2653.0
2023-09-13 11:20:00,149.48,149.51,149.45,149.49,2386.0,146.4144,146.4438,146.385,146.4242,2386.0
2023-09-13 11:25:00,149.53,149.59,149.53,149.58,2118.0,146.4634,146.5222,146.4634,146.5124,2118.0
2023-09-13 11:30:00,149.59,149.6,149.45,149.47,3585.0,146.5222,146.532,146.385,146.4046,3585.0
2023-09-13 11:35:00,149.54,149.57,149.44,149.52,2626.0,146.4732,146.5026,146.3752,146.4536,2626.0
2023-09-13 11:40:00,149.5,149.62,149.48,149.62,4335.0,146.434,146.5515,146.4144,146.5515,4335.0
2023-09-13 11:45:00,149.62,149.84,149.61,149.84,7596.0,146.5515,146.767,146.5417,146.767,7596.0
2023-09-13 11:50:00,149.85,149.95,149.79,149.88,3447.0,146.7768,146.8748,146.7181,146.8062,3447.0
2023-09-13 11:55:00,149.93,150.11,149.93,150.06,4685.0,146.8552,147.0315,146.8552,146.9825,4685.0
2023-09-13 12:00:00,150.1,150.23,150.06,150.23,7888.0,147.0217,147.149,146.9825,147.149,7888.0
2023-09-13 12:05:00,150.22,150.51,150.22,150.45,12577.0,147.1392,147.4233,147.1392,147.3645,12577.0
2023-09-13 12:10:00,150.4,150.4,150.25,150.25,2930.0,147.3155,147.3155,147.1686,147.1686,2930.0
2023-09-13 12:15:00,150.21,150.49,150.18,150.36,19345.0,147.1294,147.4037,147.1001,147.2764,19345.0
2023-09-13 12:20:00,150.34,150.46,150.34,150.42,4186.0,147.2568,147.3743,147.2568,147.3351,4186.0
2023-09-13 12:25:00,150.44,150.59,150.43,150.48,12512.0,147.3547,147.5016,147.3449,147.3939,12512.0
2023-09-13 12:30:00,150.52,150.6,150.5,150.56,3120.0,147.4331,147.5114,147.4135,147.4723,3120.0
2023-09-13 12:35:00,150.6,150.63,150.57,150.58,3899.0,147.5114,147.5408,147.4821,147.4919,3899.0
2023-09-13 12:40:00,150.51,150.51,150.39,150.39,4803.0,147.4233,147.4233,147.3057,147.3057,4803.0
2023-09-13 12:45:00,150.39,150.43,150.33,150.42,4579.0,147.3057,147.3449,147.247,147.3351,4579.0
2023-09-13 12:50:00,150.4,150.44,150.31,150.41,4676.0,147.3155,147.3547,147.2274,147.3253,4676.0
2023-09-13 12:55:00,150.42,150.45,150.35,150.45,2539.0,147.3351,147.3645,147.2666,147.3645,2539.0
2023-09-13 13:00:00,150.42,150.43,150.36,150.4,5318.0,147.3351,147.3449,147.2764,147.3155,5318.0
2023-09-13 13:05:00,150.37,150.47,150.37,150.45,2684.0,147.2862,147.3841,147.2862,147.3645,2684.0
2023-09-13 13:10:00,150.47,150.48,150.4,150.46,4100.0,147.3841,147.3939,147.3155,147.3743,4100.0
2023-09-13 13:15:00,150.47,150.49,150.44,150.47,3708.0,147.3841,147.4037,147.3547,147.3841,3708.0
2023-09-13 13:20:00,150.5,150.57,150.44,150.55,4013.0,147.4135,147.4821,147.3547,147.4625,4013.0
2023-09-13 13:25:00,150.55,150.57,150.49,150.49,5265.0,147.4625,147.4821,147.4037,147.4037,5265.0
2023-09-13 13:30:00,150.5,150.57,150.49,150.5,6676.0,147.4135,147.4821,147.4037,147.4135,6676.0
2023-09-13 13:35:00,150.5,150.64,150.49,150.59,11229.0,147.4135,147.5506,147.4037,147.5016,11229.0
2023-09-13 13:40:00,150.58,150.68,150.58,150.68,6752.0,147.4919,147.5898,147.4919,147.5898,6752.0
2023-09-13 13:45:00,150.69,150.75,150.66,150.74,12259.0,147.5996,147.6584,147.5702,147.6486,12259.0
2023-09-13 13:50:00,150.76,150.84,150.74,150.84,10605.0,147.6682,147.7465,147.6486,147.7465,10605.0
2023-09-13 13:55:00,150.82,150.98,150.82,150.9,5279.0,147.7269,147.8836,147.7269,147.8053,5279.0
2023-09-13 14:00:00,150.9,151.01,150.86,150.98,6677.0,147.8053,147.913,147.7661,147.8836,6677.0
2023-09-13 14:05:00,150.96,151.12,150.91,151.12,11902.0,147.8641,148.0208,147.8151,148.0208,11902.0
2023-09-13 14:10:00,151.1,151.14,151.06,151.06,9469.0,148.0012,148.0404,147.962,147.962,9469.0
2023-09-13 14:15:00,151.01,151.14,150.87,151.14,8375.0,147.913,148.0404,147.7759,148.0404,8375.0
2023-09-13 14:20:00,151.07,151.1,150.86,150.95,4514.0,147.9718,148.0012,147.7661,147.8543,4514.0
2023-09-13 14:25:00,150.99,150.99,150.88,150.94,5030.0,147.8934,147.8934,147.7857,147.8445,5030.0
2023-09-13 14:30:00,150.91,151.01,150.87,150.97,6279.0,147.8151,147.913,147.7759,147.8739,6279.0
2023-09-13 14:35:00,150.9,150.96,150.89,150.93,1911.0,147.8053,147.8641,147.7955,147.8347,1911.0
2023-09-13 14:40:00,150.94,150.94,150.8,150.8,5324.0,147.8445,147.8445,147.7073,147.7073,5324.0
2023-09-13 14:45:00,150.81,150.82,150.74,150.8,3665.0,147.7171,147.7269,147.6486,147.7073,3665.0
2023-09-13 14:50:00,150.8,150.85,150.73,150.78,8665.0,147.7073,147.7563,147.6388,147.6878,8665.0
2023-09-13 14:55:00,150.65,150.79,150.56,150.72,6515.0,147.5604,147.6975,147.4723,147.629,6515.0
2023-09-13 15:00:00,150.72,150.73,150.59,150.59,8526.0,147.629,147.6388,147.5016,147.5016,8526.0
2023-09-13 15:05:00,150.59,150.72,150.51,150.65,10895.0,147.5016,147.629,147.4233,147.5604,10895.0
2023-09-13 15:10:00,150.65,150.74,150.64,150.7,7114.0,147.5604,147.6486,147.5506,147.6094,7114.0
2023-09-13 15:15:00,150.67,150.73,150.62,150.69,5583.0,147.58,147.6388,147.531,147.5996,5583.0
2023-09-13 15:20:00,150.7,150.72,150.62,150.68,12888.0,147.6094,147.629,147.531,147.5898,12888.0
2023-09-13 15:25:00,150.7,150.73,150.65,150.65,5851.0,147.6094,147.6388,147.5604,147.5604,5851.0
2023-09-13 15:30:00,150.65,150.76,150.63,150.69,11596.0,147.5604,147.6682,147.5408,147.5996,11596.0
2023-09-13 15:35:00,150.7,150.82,150.7,150.81,10871.0,147.6094,147.7269,147.6094,147.7171,10871.0
2023-09-13 15:40:00,150.83,150.86,150.78,150.83,9341.0,147.7367,147.7661,147.6878,147.7367,9341.0
2023-09-13 15:45:00,150.81,150.91,150.78,150.89,14462.0,147.7171,147.8151,147.6878,147.7955,14462.0
2023-09-13 15:50:00,150.85,150.96,150.78,150.91,32398.0,147.7563,147.8641,147.6878,147.8151,32398.0
2023-09-13 15:55:00,150.91,151.12,150.91,151.01,119174.0,147.8151,148.0208,147.8151,147.913,119174.0
2023-09-14 09:30:00,151.29,151.79,151.25,151.26,24310.0,148.1873,148.677,148.1481,148.1579,24310.0
2023-09-14 09:35:00,151.41,151.42,151.05,151.14,14962.0,148.3048,148.3146,147.9522,148.0404,14962.0
2023-09-14 09:40:00,151.17,151.59,151.07,151.33,7061.0,148.0698,148.4811,147.9718,148.2265,7061.0
2023-09-14 09:45:00,151.39,151.67,151.29,151.54,4400.0,148.2852,148.5595,148.1873,148.4322,4400.0
2023-09-14 09:50:00,151.55,151.72,151.49,151.62,7065.0,148.442,148.6085,148.3832,148.5105,7065.0
2023-09-14 09:55:00,151.62,151.68,151.51,151.59,5388.0,148.5105,148.5693,148.4028,148.4811,5388.0
2023-09-14 10:00:00,151.59,151.67,151.33,151.46,4419.0,148.4811,148.5595,148.2265,148.3538,4419.0
2023-09-14 10:05:00,151.44,151.6,151.41,151.56,2809.0,148.3342,148.4909,148.3048,148.4518,2809.0
2023-09-14 10:10:00,151.62,151.62,151.4,151.47,3281.0,148.5105,148.5105,148.295,148.3636,3281.0
2023-09-14 10:15:00,151.38,151.45,151.25,151.29,3511.0,148.2754,148.344,148.1481,148.1873,3511.0
2023-09-14 10:20:00,151.3,151.38,151.26,151.31,6090.0,148.1971,148.2754,148.1579,148.2069,6090.0
2023-09-14 10:25:00,151.29,151.36,151.24,151.26,3546.0,148.1873,148.2559,148.1383,148.1579,3546.0
2023-09-14 10:30:00,151.26,151.32,151.08,151.15,21179.0,148.1579,148.2167,147.9816,148.0502,21179.0
2023-09-14 10:35:00,151.15,151.18,150.93,150.96,7934.0,148.0502,148.0795,147.8347,147.8641,7934.0
2023-09-14 10:40:00,150.93,151.01,150.6,150.61,6154.0,147.8347,147.913,147.5114,147.5212,6154.0
2023-09-14 10:45:00,150.61,150.64,150.35,150.42,12854.0,147.5212,147.5506,147.2666,147.3351,12854.0
2023-09-14 10:50:00,150.44,150.45,150.08,150.08,7004.0,147.3547,147.3645,147.0021,147.0021,7004.0
2023-09-14 10:55:00,150.07,150.32,150.07,150.2,11518.0,146.9923,147.2372,146.9923,147.1196,11518.0
2023-09-14 11:00:00,150.2,150.47,150.19,150.45,2611.0,147.1196,147.3841,147.1099,147.3645,2611.0
2023-09-14 11:05:00,150.43,150.43,150.23,150.3,5156.0,147.3449,147.3449,147.149,147.2176,5156.0
2023-09-14 11:10:00,150.25,150.26,150.11,150.16,6206.0,147.1686,147.1784,147.0315,147.0805,6206.0
2023-09-14 11:15:00,150.19,150.2,149.83,149.94,7662.0,147.1099,147.1196,146.7572,146.865,7662.0
2023-09-14 11:20:00,149.87,150.37,149.87,150.37,5888.0,146.7964,147.2862,146.7964,147.2862,5888.0
2023-09-14 11:25:00,150.3,150.39,150.13,150.16,3515.0,147.2176,147.3057,147.0511,147.0805,3515.0
2023-09-14 11:30:00,150.19,150.24,149.96,150.05,4570.0,147.1099,147.1588,146.8846,146.9727,4570.0
2023-09-14 11:35:00,150.06,150.14,149.96,150.14,2933.0,146.9825,147.0609,146.8846,147.0609,2933.0
2023-09-14 11:40:00,150.14,150.61,150.11,150.58,3649.0,147.0609,147.5212,147.0315,147.4919,3649.0
2023-09-14 11:45:00,150.62,150.62,150.39,150.46,1715.0,147.531,147.531,147.3057,147.3743,1715.0
2023-09-14 11:50:00,150.5,150.59,150.5,150.53,2222.0,147.4135,147.5016,147.4135,147.4429,2222.0
2023-09-14 11:55:00,150.5,150.54,150.48,150.53,4777.0,147.4135,147.4527,147.3939,147.4429,4777.0
2023-09-14 12:00:00,150.46,150.55,150.3,150.33,8180.0,147.3743,147.4625,147.2176,147.247,8180.0
2023-09-14 12:05:00,150.34,150.38,150.26,150.26,2060.0,147.2568,147.296,147.1784,147.1784,2060.0
2023-09-14 12:10:00,150.29,150.41,150.29,150.4,2480.0,147.2078,147.3253,147.2078,147.3155,2480.0
2023-09-14 12:15:00,150.4,150.6,150.4,150.6,3017.0,147.3155,147.5114,147.3155,147.5114,3017.0
2023-09-14 12:20:00,150.58,150.66,150.52,150.63,2600.0,147.4919,147.5702,147.4331,147.5408,2600.0
2023-09-14 12:25:00,150.57,150.64,150.52,150.62,3139.0,147.4821,147.5506,147.4331,147.531,3139.0
2023-09-14 12:30:00,150.57,150.7,150.57,150.69,2536.0,147.4821,147.6094,147.4821,147.5996,2536.0
2023-09-14 12:35:00,150.69,150.77,150.62,150.77,3924.0,147.5996,147.678,147.531,147.678,3924.0
2023-09-14 12:40:00,150.77,150.79,150.6,150.61,1500.0,147.678,147.6975,147.5114,147.5212,1500.0
2023-09-14 12:45:00,150.62,150.71,150.61,150.68,2822.0,147.531,147.6192,147.5212,147.5898,2822.0
2023-09-14 12:50:00,150.67,150.77,150.63,150.64,3700.0,147.58,147.678,147.5408,147.5506,3700.0
2023-09-14 12:55:00,150.64,150.64,150.47,150.49,3031.0,147.5506,147.5506,147.3841,147.4037,3031.0
2023-09-14 13:00:00,150.46,150.51,150.45,150.5,2327.0,147.3743,147.4233,147.3645,147.4135,2327.0
2023-09-14 13:05:00,150.51,150.52,150.45,150.51,2000.0,147.4233,147.4331,147.3645,147.4233,2000.0
2023-09-14 13:10:00,150.52,150.62,150.46,150.54,3724.0,147.4331,147.531,147.3743,147.4527,3724.0
2023-09-14 13:15:00,150.57,150.61,150.52,150.57,1973.0,147.4821,147.5212,147.4331,147.4821,1973.0
2023-09-14 13:20:00,150.55,150.55,150.44,150.46,2493.0,147.4625,147.4625,147.3547,147.3743,2493.0
2023-09-14 13:25:00,150.45,150.45,150.34,150.42,2075.0,147.3645,147.3645,147.2568,147.3351,2075.0
2023-09-14 13:30:00,150.44,150.46,150.39,150.41,2819.0,147.3547,147.3743,147.3057,147.3253,2819.0
2023-09-14 13:35:00,150.41,150.44,150.35,150.36,3015.0,147.3253,147.3547,147.2666,147.2764,3015.0
2023-09-14 13:40:00,150.33,150.38,150.3,150.38,4001.0,147.247,147.296,147.2176,147.296,4001.0
2023-09-14 13:45:00,150.34,150.35,150.17,150.17,2490.0,147.2568,147.2666,147.0903,147.0903,2490.0
2023-09-14 13:50:00,150.19,150.26,150.18,150.25,4431.0,147.1099,147.1784,147.1001,147.1686,4431.0
2023-09-14 13:55:00,150.24,150.26,150.15,150.2,4870.0,147.1588,147.1784,147.0707,147.1196,4870.0
2023-09-14 14:00:00,150.21,150.21,150.12,150.17,3128.0,147.1294,147.1294,147.0413,147.0903,3128.0
2023-09-14 14:05:00,150.17,150.24,150.1,150.1,3831.0,147.0903,147.1588,147.0217,147.0217,3831.0
2023-09-14 14:10:00,150.05,150.13,150.01,150.11,4805.0,146.9727,147.0511,146.9335,147.0315,4805.0
2023-09-14 14:15:00,150.04,150.07,149.96,150.0,4121.0,146.9629,146.9923,146.8846,146.9237,4121.0
2023-09-14 14:20:00,150.07,150.09,149.99,150.04,3709.0,146.9923,147.0119,146.914,146.9629,3709.0
2023-09-14 14:25:00,150.05,150.05,149.87,149.95,8439.0,146.9727,146.9727,146.7964,146.8748,8439.0
2023-09-14 14:30:00,149.94,149.98,149.86,149.87,12433.0,146.865,146.9042,146.7866,146.7964,12433.0
2023-09-14 14:35:00,149.85,149.85,149.77,149.78,5228.0,146.7768,146.7768,146.6985,146.7083,5228.0
2023-09-14 14:40:00,149.75,149.9,149.72,149.88,3697.0,146.6789,146.8258,146.6495,146.8062,3697.0
2023-09-14 14:45:00,149.86,149.93,149.82,149.89,3414.0,146.7866,146.8552,146.7474,146.816,3414.0
2023-09-14 14:50:00,149.86,149.88,149.8,149.88,2312.0,146.7866,146.8062,146.7278,146.8062,2312.0
2023-09-14 14:55:00,149.88,150.02,149.88,150.02,3481.0,146.8062,146.9433,146.8062,146.9433,3481.0
2023-09-14 15:00:00,149.98,150.3,149.98,150.3,4025.0,146.9042,147.2176,146.9042,147.2176,4025.0
2023-09-14 15:05:00,150.31,150.37,150.29,150.37,2906.0,147.2274,147.2862,147.2078,147.2862,2906.0
2023-09-14 15:10:00,150.37,150.43,150.35,150.38,5446.0,147.2862,147.3449,147.2666,147.296,5446.0
2023-09-14 15:15:00,150.39,150.53,150.38,150.38,4653.0,147.3057,147.4429,147.296,147.296,4653.0
2023-09-14 15:20:00,150.38,150.41,150.31,150.38,5301.0,147.296,147.3253,147.2274,147.296,5301.0
2023-09-14 15:25:00,150.36,150.41,150.27,150.27,5065.0,147.2764,147.3253,147.1882,147.1882,5065.0
2023-09-14 15:30:00,150.31,150.35,150.27,150.28,4144.0,147.2274,147.2666,147.1882,147.198,4144.0
2023-09-14 15:35:00,150.3,150.35,150.27,150.31,5888.0,147.2176,147.2666,147.1882,147.2274,5888.0
2023-09-14 15:40:00,150.33,150.44,150.31,150.42,6923.0,147.247,147.3547,147.2274,147.3351,6923.0
2023-09-14 15:45:00,150.38,150.41,150.32,150.4,10393.0,147.296,147.3253,147.2372,147.3155,10393.0
2023-09-14 15:50:00,150.42,150.55,150.41,150.43,23071.0,147.3351,147.4625,147.3253,147.3449,23071.0
2023-09-14 15:55:00,150.46,150.54,150.32,150.45,64077.0,147.3743,147.4527,147.2372,147.3645,64077.0
2023-09-15 09:30:00,150.4,151.25,150.09,151.22,155172.0,147.3155,148.1481,147.0119,148.1187,155172.0
2023-09-15 09:35:00,151.24,151.75,151.13,151.75,7120.0,148.1383,148.6379,148.0306,148.6379,7120.0
2023-09-15 09:40:00,151.6,151.67,151.11,151.11,5179.0,148.4909,148.5595,148.011,148.011,5179.0
2023-09-15 09:45:00,150.97,151.09,150.84,151.05,6799.0,147.8739,147.9914,147.7465,147.9522,6799.0
2023-09-15 09:50:00,151.05,151.05,150.64,150.68,4180.0,147.9522,147.9522,147.5506,147.5898,4180.0
2023-09-15 09:55:00,150.65,150.99,150.61,150.99,2467.0,147.5604,147.8934,147.5212,147.8934,2467.0
2023-09-15 10:00:00,150.98,151.07,150.85,150.88,4294.0,147.8836,147.9718,147.7563,147.7857,4294.0
2023-09-15 10:05:00,150.89,150.98,150.83,150.9,2856.0,147.7955,147.8836,147.7367,147.8053,2856.0
2023-09-15 10:10:00,150.83,150.92,150.73,150.84,2700.0,147.7367,147.8249,147.6388,147.7465,2700.0
2023-09-15 10:15:00,150.76,150.91,150.76,150.91,3685.0,147.6682,147.8151,147.6682,147.8151,3685.0
2023-09-15 10:20:00,150.9,150.98,150.56,150.56,5668.0,147.8053,147.8836,147.4723,147.4723,5668.0
2023-09-15 10:25:00,150.55,150.63,150.45,150.51,1896.0,147.4625,147.5408,147.3645,147.4233,1896.0
2023-09-15 10:30:00,150.49,150.63,150.4,150.63,4612.0,147.4037,147.5408,147.3155,147.5408,4612.0
2023-09-15 10:35:00,150.65,150.68,150.57,150.62,2645.0,147.5604,147.5898,147.4821,147.531,2645.0
2023-09-15 10:40:00,150.57,150.74,150.57,150.72,2600.0,147.4821,147.6486,147.4821,147.629,2600.0
2023-09-15 10:45:00,150.74,150.84,150.74,150.84,3247.0,147.6486,147.7465,147.6486,147.7465,3247.0
2023-09-15 10:50:00,150.83,150.83,150.61,150.66,4568.0,147.7367,147.7367,147.5212,147.5702,4568.0
2023-09-15 10:55:00,150.67,150.68,150.6,150.65,2410.0,147.58,147.5898,147.5114,147.5604,2410.0
2023-09-15 11:00:00,150.73,150.73,150.52,150.56,2351.0,147.6388,147.6388,147.4331,147.4723,2351.0
2023-09-15 11:05:00,150.59,150.69,150.48,150.67,2246.0,147.5016,147.5996,147.3939,147.58,2246.0
2023-09-15 11:10:00,150.71,150.71,150.6,150.61,2290.0,147.6192,147.6192,147.5114,147.5212,2290.0
2023-09-15 11:15:00,150.66,150.8,150.66,150.8,2600.0,147.5702,147.7073,147.5702,147.7073,2600.0
2023-09-15 11:20:00,150.93,150.93,150.83,150.92,1788.0,147.8347,147.8347,147.7367,147.8249,1788.0
2023-09-15 11:25:00,150.87,150.98,150.87,150.97,3011.0,147.7759,147.8836,147.7759,147.8739,3011.0
2023-09-15 11:30:00,151.0,151.07,150.93,151.0,3794.0,147.9032,147.9718,147.8347,147.9032,3794.0
2023-09-15 11:35:00,151.0,151.11,151.0,151.11,2940.0,147.9032,148.011,147.9032,148.011,2940.0
2023-09-15 11:40:00,151.11,151.11,150.88,150.92,3372.0,148.011,148.011,147.7857,147.8249,3372.0
2023-09-15 11:45:00,150.96,150.98,150.85,150.89,3674.0,147.8641,147.8836,147.7563,147.7955,3674.0
2023-09-15 11:50:00,150.93,150.93,150.78,150.78,4179.0,147.8347,147.8347,147.6878,147.6878,4179.0
2023-09-15 11:55:00,150.79,150.82,150.73,150.76,4876.0,147.6975,147.7269,147.6388,147.6682,4876.0
2023-09-15 12:00:00,150.74,150.77,150.59,150.68,4330.0,147.6486,147.678,147.5016,147.5898,4330.0
2023-09-15 12:05:00,150.68,150.68,150.49,150.52,2400.0,147.5898,147.5898,147.4037,147.4331,2400.0
2023-09-15 12:10:00,150.48,150.55,150.47,150.47,2625.0,147.3939,147.4625,147.3841,147.3841,2625.0
2023-09-15 12:15:00,150.49,150.52,150.41,150.5,5128.0,147.4037,147.4331,147.3253,147.4135,5128.0
2023-09-15 12:20:00,150.5,150.58,150.48,150.57,3448.0,147.4135,147.4919,147.3939,147.4821,3448.0
2023-09-15 12:25:00,150.54,150.6,150.48,150.58,1600.0,147.4527,147.5114,147.3939,147.4919,1600.0
2023-09-15 12:30:00,150.57,150.65,150.53,150.61,7071.0,147.4821,147.5604,147.4429,147.5212,7071.0
2023-09-15 12:35:00,150.6,150.73,150.6,150.69,2985.0,147.5114,147.6388,147.5114,147.5996,2985.0
2023-09-15 12:40:00,150.66,150.67,150.58,150.6,2285.0,147.5702,147.58,147.4919,147.5114,2285.0
2023-09-15 12:45:00,150.62,150.66,150.54,150.61,7245.0,147.531,147.5702,147.4527,147.5212,7245.0
2023-09-15 12:50:00,150.63,150.67,150.53,150.53,2520.0,147.5408,147.58,147.4429,147.4429,2520.0
2023-09-15 12:55:00,150.53,150.69,150.5,150.6,3482.0,147.4429,147.5996,147.4135,147.5114,3482.0
2023-09-15 13:00:00,150.58,150.59,150.52,150.54,1899.0,147.4919,147.5016,147.4331,147.4527,1899.0
2023-09-15 13:05:00,150.51,150.51,150.42,150.47,2402.0,147.4233,147.4233,147.3351,147.3841,2402.0
2023-09-15 13:10:00,150.47,150.47,150.31,150.36,3956.0,147.3841,147.3841,147.2274,147.2764,3956.0
2023-09-15 13:15:00,150.34,150.41,150.29,150.33,3360.0,147.2568,147.3253,147.2078,147.247,3360.0
2023-09-15 13:20:00,150.33,150.39,150.29,150.37,2865.0,147.247,147.3057,147.2078,147.2862,2865.0
2023-09-15 13:25:00,150.38,150.43,150.37,150.37,2577.0,147.296,147.3449,147.2862,147.2862,2577.0
2023-09-15 13:30:00,150.42,150.44,150.33,150.44,3571.0,147.3351,147.3547,147.247,147.3547,3571.0
2023-09-15 13:35:00,150.46,150.59,150.43,150.53,3094.0,147.3743,147.5016,147.3449,147.4429,3094.0
2023-09-15 13:40:00,150.53,150.59,150.5,150.59,2401.0,147.4429,147.5016,147.4135,147.5016,2401.0
2023-09-15 13:45:00,150.62,150.63,150.54,150.58,1706.0,147.531,147.5408,147.4527,147.4919,1706.0
2023-09-15 13:50:00,150.56,150.6,150.48,150.56,2824.0,147.4723,147.5114,147.3939,147.4723,2824.0
2023-09-15 13:55:00,150.5,150.52,150.43,150.43,2903.0,147.4135,147.4331,147.3449,147.3449,2903.0
2023-09-15 14:00:00,150.45,150.54,150.43,150.54,3539.0,147.3645,147.4527,147.3449,147.4527,3539.0
2023-09-15 14:05:00,150.52,150.54,150.31,150.31,6814.0,147.4331,147.4527,147.2274,147.2274,6814.0
2023-09-15 14:10:00,150.31,150.36,150.13,150.14,6950.0,147.2274,147.2764,147.0511,147.0609,6950.0
2023-09-15 14:15:00,150.13,150.24,150.12,150.14,5453.0,147.0511,147.1588,147.0413,147.0609,5453.0
2023-09-15 14:20:00,150.14,150.26,150.14,150.25,3324.0,147.0609,147.1784,147.0609,147.1686,3324.0
2023-09-15 14:25:00,150.23,150.26,150.2,150.22,2711.0,147.149,147.1784,147.1196,147.1392,2711.0
2023-09-15 14:30:00,150.24,150.34,150.21,150.33,4146.0,147.1588,147.2568,147.1294,147.247,4146.0
2023-09-15 14:35:00,150.31,150.39,150.29,150.35,2260.0,147.2274,147.3057,147.2078,147.2666,2260.0
2023-09-15 14:40:00,150.37,150.39,150.34,150.37,2605.0,147.2862,147.3057,147.2568,147.2862,2605.0
2023-09-15 14:45:00,150.37,150.44,150.35,150.37,4032.0,147.2862,147.3547,147.2666,147.2862,4032.0
2023-09-15 14:50:00,150.37,150.42,150.36,150.4,2330.0,147.2862,147.3351,147.2764,147.3155,2330.0
2023-09-15 14:55:00,150.37,150.55,150.37,150.48,3640.0,147.2862,147.4625,147.2862,147.3939,3640.0
2023-09-15 15:00:00,150.46,150.46,150.32,150.32,3732.0,147.3743,147.3743,147.2372,147.2372,3732.0
2023-09-15 15:05:00,150.34,150.4,150.3,150.39,5830.0,147.2568,147.3155,147.2176,147.3057,5830.0
2023-09-15 15:10:00,150.4,150.44,150.38,150.43,3445.0,147.3155,147.3547,147.296,147.3449,3445.0
2023-09-15 15:15:00,150.39,150.45,150.36,150.36,4101.0,147.3057,147.3645,147.2764,147.2764,4101.0
2023-09-15 15:20:00,150.36,150.37,150.31,150.33,5726.0,147.2764,147.2862,147.2274,147.247,5726.0
2023-09-15 15:25:00,150.32,150.33,150.24,150.26,7430.0,147.2372,147.247,147.1588,147.1784,7430.0
2023-09-15 15:30:00,150.28,150.31,150.19,150.22,9445.0,147.198,147.2274,147.1099,147.1392,9445.0
2023-09-15 15:35:00,150.2,150.22,150.1,150.1,8610.0,147.1196,147.1392,147.0217,147.0217,8610.0
2023-09-15 15:40:00,150.1,150.25,150.08,150.08,10765.0,147.0217,147.1686,147.0021,147.0021,10765.0
2023-09-15 15:45:00,150.06,150.16,149.98,149.98,28415.0,146.9825,147.0805,146.9042,146.9042,28415.0
2023-09-15 15:50:00,149.84,150.1,149.84,149.97,29004.0,146.767,147.0217,146.767,146.8944,29004.0
2023-09-15 15:55:00,149.97,150.27,149.96,150.06,100103.0,146.8944,147.1882,146.8846,146.9825,100103.0
2023-09-18 09:30:00,150.0,150.37,149.85,149.99,15626.0,146.9237,147.2862,146.7768,146.914,15626.0
2023-09-18 09:35:00,150.01,150.01,149.39,149.55,1710.0,146.9335,146.9335,146.3263,146.483,1710.0
2023-09-18 09:40:00,149.56,149.59,148.85,148.96,3270.0,146.4928,146.5222,145.7973,145.9051,3270.0
2023-09-18 09:45:00,148.95,148.97,148.71,148.84,4101.0,145.8953,145.9149,145.6602,145.7875,4101.0
2023-09-18 09:50:00,148.81,148.81,148.55,148.62,4791.0,145.7582,145.7582,145.5035,145.572,4791.0
2023-09-18 09:55:00,148.66,148.8,148.66,148.8,3327.0,145.6112,145.7484,145.6112,145.7484,3327.0
2023-09-18 10:00:00,148.91,148.98,148.75,148.83,4144.0,145.8561,145.9247,145.6994,145.7777,4144.0
2023-09-18 10:05:00,148.89,148.89,148.63,148.7,3788.0,145.8365,145.8365,145.5818,145.6504,3788.0
2023-09-18 10:10:00,148.71,148.81,148.71,148.81,2527.0,145.6602,145.7582,145.6602,145.7582,2527.0
2023-09-18 10:15:00,148.77,149.02,148.77,148.91,1165.0,145.719,145.9638,145.719,145.8561,1165.0
2023-09-18 10:20:00,148.98,149.09,148.97,149.05,1700.0,145.9247,146.0324,145.9149,145.9932,1700.0
2023-09-18 10:25:00,149.12,149.22,149.12,149.22,780.0,146.0618,146.1597,146.0618,146.1597,780.0
2023-09-18 10:30:00,149.29,149.51,149.29,149.49,3344.0,146.2283,146.4438,146.2283,146.4242,3344.0
2023-09-18 10:35:00,149.46,149.48,149.35,149.39,2241.0,146.3948,146.4144,146.2871,146.3263,2241.0
2023-09-18 10:40:00,149.3,149.6,149.29,149.58,5154.0,146.2381,146.532,146.2283,146.5124,5154.0
2023-09-18 10:45:00,149.59,149.77,149.59,149.7,4443.0,146.5222,146.6985,146.5222,146.6299,4443.0
2023-09-18 10:50:00,149.75,149.93,149.75,149.85,2119.0,146.6789,146.8552,146.6789,146.7768,2119.0
2023-09-18 10:55:00,149.89,149.95,149.8,149.81,1313.0,146.816,146.8748,146.7278,146.7376,1313.0
2023-09-18 11:00:00,149.85,149.85,149.56,149.56,4073.0,146.7768,146.7768,146.4928,146.4928,4073.0
2023-09-18 11:05:00,149.58,149.61,149.47,149.51,6442.0,146.5124,146.5417,146.4046,146.4438,6442.0
2023-09-18 11:10:00,149.53,149.55,149.45,149.45,1700.0,146.4634,146.483,146.385,146.385,1700.0
2023-09-18 11:15:00,149.43,149.59,149.36,149.58,4143.0,146.3654,146.5222,146.2969,146.5124,4143.0
2023-09-18 11:20:00,149.61,149.71,149.58,149.6,1934.0,146.5417,146.6397,146.5124,146.532,1934.0
2023-09-18 11:25:00,149.62,149.71,149.61,149.7,1540.0,146.5515,146.6397,146.5417,146.6299,1540.0
2023-09-18 11:30:00,149.71,149.77,149.66,149.73,3581.0,146.6397,146.6985,146.5907,146.6593,3581.0
2023-09-18 11:35:00,149.75,149.84,149.73,149.74,2357.0,146.6789,146.767,146.6593,146.6691,2357.0
2023-09-18 11:40:00,149.73,149.77,149.72,149.77,1300.0,146.6593,146.6985,146.6495,146.6985,1300.0
2023-09-18 11:45:00,149.8,149.83,149.76,149.8,2262.0,146.7278,146.7572,146.6887,146.7278,2262.0
2023-09-18 11:50:00,149.79,149.8,149.71,149.8,3248.0,146.7181,146.7278,146.6397,146.7278,3248.0
2023-09-18 11:55:00,149.76,149.78,149.73,149.75,2077.0,146.6887,146.7083,146.6593,146.6789,2077.0
2023-09-18 12:00:00,149.79,149.83,149.73,149.83,5210.0,146.7181,146.7572,146.6593,146.7572,5210.0
2023-09-18 12:05:00,149.81,149.86,149.75,149.79,5657.0,146.7376,146.7866,146.6789,146.7181,5657.0
2023-09-18 12:10:00,149.79,149.84,149.77,149.83,3523.0,146.7181,146.767,146.6985,146.7572,3523.0
2023-09-18 12:15:00,149.8,149.87,149.8,149.83,17722.0,146.7278,146.7964,146.7278,146.7572,17722.0
2023-09-18 12:20:00,149.84,149.88,149.79,149.85,15178.0,146.767,146.8062,146.7181,146.7768,15178.0
2023-09-18 12:25:00,149.85,149.86,149.8,149.82,6683.0,146.7768,146.7866,146.7278,146.7474,6683.0
2023-09-18 12:30:00,149.85,150.17,149.83,150.17,11217.0,146.7768,147.0903,146.7572,147.0903,11217.0
2023-09-18 12:35:00,150.16,150.17,150.09,150.16,3274.0,147.0805,147.0903,147.0119,147.0805,3274.0
2023-09-18 12:40:00,150.16,150.21,150.06,150.1,4665.0,147.0805,147.1294,146.9825,147.0217,4665.0
2023-09-18 12:45:00,150.1,150.14,150.06,150.14,2536.0,147.0217,147.0609,146.9825,147.0609,2536.0
2023-09-18 12:50:00,150.17,150.17,150.02,150.02,2505.0,147.0903,147.0903,146.9433,146.9433,2505.0
2023-09-18 12:55:00,149.99,149.99,149.9,149.95,2315.0,146.914,146.914,146.8258,146.8748,2315.0
2023-09-18 13:00:00,149.95,149.97,149.91,149.92,1553.0,146.8748,146.8944,146.8356,146.8454,1553.0
2023-09-18 13:05:00,149.93,150.03,149.92,149.97,1953.0,146.8552,146.9531,146.8454,146.8944,1953.0
2023-09-18 13:10:00,150.01,150.1,149.99,150.08,2360.0,146.9335,147.0217,146.914,147.0021,2360.0
2023-09-18 13:15:00,150.1,150.11,150.0,150.0,3506.0,147.0217,147.0315,146.9237,146.9237,3506.0
2023-09-18 13:20:00,150.01,150.01,149.87,149.87,2701.0,146.9335,146.9335,146.7964,146.7964,2701.0
2023-09-18 13:25:00,149.91,149.97,149.91,149.96,2816.0,146.8356,146.8944,146.8356,146.8846,2816.0
2023-09-18 13:30:00,149.92,150.03,149.89,149.92,1894.0,146.8454,146.9531,146.816,146.8454,1894.0
2023-09-18 13:35:00,149.94,150.05,149.94,150.05,4425.0,146.865,146.9727,146.865,146.9727,4425.0
2023-09-18 13:40:00,150.04,150.05,149.84,149.84,2819.0,146.9629,146.9727,146.767,146.767,2819.0
2023-09-18 13:45:00,149.86,149.86,149.73,149.79,2009.0,146.7866,146.7866,146.6593,146.7181,2009.0
2023-09-18 13:50:00,149.78,149.79,149.66,149.67,1700.0,146.7083,146.7181,146.5907,146.6005,1700.0
2023-09-18 13:55:00,149.65,149.75,149.62,149.73,4707.0,146.5809,146.6789,146.5515,146.6593,4707.0
2023-09-18 14:00:00,149.73,149.73,149.66,149.66,2035.0,146.6593,146.6593,146.5907,146.5907,2035.0
2023-09-18 14:05:00,149.69,149.72,149.62,149.68,3000.0,146.6201,146.6495,146.5515,146.6103,3000.0
2023-09-18 14:10:00,149.71,149.76,149.7,149.73,4715.0,146.6397,146.6887,146.6299,146.6593,4715.0
2023-09-18 14:15:00,149.75,149.77,149.69,149.69,3479.0,146.6789,146.6985,146.6201,146.6201,3479.0
2023-09-18 14:20:00,149.7,149.72,149.65,149.65,3573.0,146.6299,146.6495,146.5809,146.5809,3573.0
2023-09-18 14:25:00,149.65,149.68,149.57,149.62,3136.0,146.5809,146.6103,146.5026,146.5515,3136.0
2023-09-18 14:30:00,149.63,149.71,149.61,149.69,5420.0,146.5613,146.6397,146.5417,146.6201,5420.0
2023-09-18 14:35:00,149.71,149.78,149.7,149.76,3233.0,146.6397,146.7083,146.6299,146.6887,3233.0
2023-09-18 14:40:00,149.76,149.82,149.74,149.78,5074.0,146.6887,146.7474,146.6691,146.7083,5074.0
2023-09-18 14:45:00,149.79,149.79,149.64,149.64,3381.0,146.7181,146.7181,146.5711,146.5711,3381.0
2023-09-18 14:50:00,149.62,149.66,149.55,149.55,2917.0,146.5515,146.5907,146.483,146.483,2917.0
2023-09-18 14:55:00,149.46,149.53,149.43,149.49,3774.0,146.3948,146.4634,146.3654,146.4242,3774.0
2023-09-18 15:00:00,149.5,149.5,149.4,149.43,4596.0,146.434,146.434,146.3361,146.3654,4596.0
2023-09-18 15:05:00,149.39,149.4,149.37,149.37,2775.0,146.3263,146.3361,146.3067,146.3067,2775.0
2023-09-18 15:10:00,149.39,149.4,149.33,149.33,4153.0,146.3263,146.3361,146.2675,146.2675,4153.0
2023-09-18 15:15:00,149.32,149.32,149.18,149.21,4259.0,146.2577,146.2577,146.1206,146.1499,4259.0
2023-09-18 15:20:00,149.2,149.3,149.2,149.26,2924.0,146.1402,146.2381,146.1402,146.1989,2924.0
2023-09-18 15:25:00,149.22,149.27,149.2,149.25,8207.0,146.1597,146.2087,146.1402,146.1891,8207.0
2023-09-18 15:30:00,149.26,149.28,149.21,149.23,5771.0,146.1989,146.2185,146.1499,146.1695,5771.0
2023-09-18 15:35:00,149.21,149.21,149.05,149.07,6830.0,146.1499,146.1499,145.9932,146.0128,6830.0
2023-09-18 15:40:00,149.04,149.14,149.04,149.12,10380.0,145.9834,146.0814,145.9834,146.0618,10380.0
2023-09-18 15:45:00,149.1,149.11,148.95,148.95,18788.0,146.0422,146.052,145.8953,145.8953,18788.0
2023-09-18 15:50:00,148.91,149.06,148.89,148.93,27557.0,145.8561,146.003,145.8365,145.8757,27557.0
2023-09-18 15:55:00,148.94,149.04,148.9,148.93,49165.0,145.8855,145.9834,145.8463,145.8757,49165.0
2023-09-19 09:30:00,148.96,149.28,148.69,148.8,10662.0,145.9051,146.2185,145.6406,145.7484,10662.0
2023-09-19 09:35:00,148.83,148.97,148.49,148.49,2792.0,145.7777,145.9149,145.4447,145.4447,2792.0
2023-09-19 09:40:00,148.49,148.72,148.35,148.67,4727.0,145.4447,145.67,145.3076,145.621,4727.0
2023-09-19 09:45:00,148.63,149.04,148.63,149.04,4069.0,145.5818,145.9834,145.5818,145.9834,4069.0
2023-09-19 09:50:00,149.02,149.27,149.02,149.23,5341.0,145.9638,146.2087,145.9638,146.1695,5341.0
2023-09-19 09:55:00,149.18,149.18,148.98,149.11,4164.0,146.1206,146.1206,145.9247,146.052,4164.0
2023-09-19 10:00:00,149.02,149.02,148.87,148.9,3651.0,145.9638,145.9638,145.8169,145.8463,3651.0
2023-09-19 10:05:00,148.93,148.93,148.68,148.69,4411.0,145.8757,145.8757,145.6308,145.6406,4411.0
2023-09-19 10:10:00,148.71,148.74,148.65,148.74,6145.0,145.6602,145.6896,145.6014,145.6896,6145.0
2023-09-19 10:15:00,148.69,148.69,148.47,148.56,7598.0,145.6406,145.6406,145.4251,145.5133,7598.0
2023-09-19 10:20:00,148.5,148.52,148.38,148.38,5177.0,145.4545,145.4741,145.337,145.337,5177.0
2023-09-19 10:25:00,148.41,148.68,148.4,148.65,4048.0,145.3664,145.6308,145.3566,145.6014,4048.0
2023-09-19 10:30:00,148.65,148.65,148.51,148.58,2908.0,145.6014,145.6014,145.4643,145.5329,2908.0
2023-09-19 10:35:00,148.55,148.66,148.52,148.6,6279.0,145.5035,145.6112,145.4741,145.5525,6279.0
2023-09-19 10:40:00,148.58,148.58,148.34,148.39,5668.0,145.5329,145.5329,145.2978,145.3468,5668.0
2023-09-19 10:45:00,148.41,148.42,148.27,148.28,7115.0,145.3664,145.3762,145.2292,145.239,7115.0
2023-09-19 10:50:00,148.21,148.31,148.21,148.28,3777.0,145.1705,145.2684,145.1705,145.239,3777.0
2023-09-19 10:55:00,148.24,148.53,148.24,148.53,3872.0,145.1998,145.4839,145.1998,145.4839,3872.0
2023-09-19 11:00:00,148.48,148.67,148.48,148.63,5075.0,145.4349,145.621,145.4349,145.5818,5075.0
2023-09-19 11:05:00,148.62,148.66,148.58,148.62,2835.0,145.572,145.6112,145.5329,145.572,2835.0
2023-09-19 11:10:00,148.6,148.68,148.54,148.68,1502.0,145.5525,145.6308,145.4937,145.6308,1502.0
2023-09-19 11:15:00,148.67,148.7,148.6,148.62,2442.0,145.621,145.6504,145.5525,145.572,2442.0
2023-09-19 11:20:00,148.61,148.75,148.61,148.75,3411.0,145.5623,145.6994,145.5623,145.6994,3411.0
2023-09-19 11:25:00,148.78,148.85,148.77,148.84,3805.0,145.7288,145.7973,145.719,145.7875,3805.0
2023-09-19 11:30:00,148.85,148.88,148.72,148.72,4325.0,145.7973,145.8267,145.67,145.67,4325.0
2023-09-19 11:35:00,148.68,148.79,148.68,148.73,1493.0,145.6308,145.7386,145.6308,145.6798,1493.0
2023-09-19 11:40:00,148.74,148.76,148.67,148.67,2267.0,145.6896,145.7092,145.621,145.621,2267.0
2023-09-19 11:45:00,148.65,148.81,148.61,148.8,3116.0,145.6014,145.7582,145.5623,145.7484,3116.0
2023-09-19 11:50:00,148.77,148.81,148.71,148.75,2083.0,145.719,145.7582,145.6602,145.6994,2083.0
2023-09-19 11:55:00,148.74,148.79,148.63,148.64,4980.0,145.6896,145.7386,145.5818,145.5916,4980.0
2023-09-19 12:00:00,148.63,148.69,148.62,148.69,2400.0,145.5818,145.6406,145.572,145.6406,2400.0
2023-09-19 12:05:00,148.63,148.74,148.56,148.58,4666.0,145.5818,145.6896,145.5133,145.5329,4666.0
2023-09-19 12:10:00,148.57,148.65,148.57,148.62,1705.0,145.5231,145.6014,145.5231,145.572,1705.0
2023-09-19 12:15:00,148.64,148.66,148.59,148.6,2087.0,145.5916,145.6112,145.5427,145.5525,2087.0
2023-09-19 12:20:00,148.6,148.64,148.56,148.63,3359.0,145.5525,145.5916,145.5133,145.5818,3359.0
2023-09-19 12:25:00,148.63,148.69,148.63,148.67,936.0,145.5818,145.6406,145.5818,145.621,936.0
2023-09-19 12:30:00,148.72,148.72,148.64,148.64,1513.0,145.67,145.67,145.5916,145.5916,1513.0
2023-09-19 12:35:00,148.67,148.67,148.54,148.55,901.0,145.621,145.621,145.4937,145.5035,901.0
2023-09-19 12:40:00,148.55,148.6,148.53,148.57,2389.0,145.5035,145.5525,145.4839,145.5231,2389.0
2023-09-19 12:45:00,148.58,148.58,148.52,148.54,1699.0,145.5329,145.5329,145.4741,145.4937,1699.0
2023-09-19 12:50:00,148.54,148.56,148.44,148.56,4110.0,145.4937,145.5133,145.3957,145.5133,4110.0
2023-09-19 12:55:00,148.53,148.53,148.48,148.48,500.0,145.4839,145.4839,145.4349,145.4349,500.0
2023-09-19 13:00:00,148.5,148.5,148.44,148.49,3744.0,145.4545,145.4545,145.3957,145.4447,3744.0
2023-09-19 13:05:00,148.47,148.47,148.32,148.32,1843.0,145.4251,145.4251,145.2782,145.2782,1843.0
2023-09-19 13:10:00,148.34,148.46,148.34,148.46,2326.0,145.2978,145.4153,145.2978,145.4153,2326.0
2023-09-19 13:15:00,148.42,148.49,148.42,148.49,2857.0,145.3762,145.4447,145.3762,145.4447,2857.0
2023-09-19 13:20:00,148.47,148.53,148.47,148.5,2539.0,145.4251,145.4839,145.4251,145.4545,2539.0
2023-09-19 13:25:00,148.5,148.5,148.38,148.44,1991.0,145.4545,145.4545,145.337,145.3957,1991.0
2023-09-19 13:30:00,148.47,148.47,148.42,148.47,2657.0,145.4251,145.4251,145.3762,145.4251,2657.0
2023-09-19 13:35:00,148.48,148.64,148.48,148.61,1807.0,145.4349,145.5916,145.4349,145.5623,1807.0
2023-09-19 13:40:00,148.6,148.67,148.59,148.62,1348.0,145.5525,145.621,145.5427,145.572,1348.0
2023-09-19 13:45:00,148.64,148.74,148.61,148.71,3972.0,145.5916,145.6896,145.5623,145.6602,3972.0
2023-09-19 13:50:00,148.7,148.73,148.68,148.68,1355.0,145.6504,145.6798,145.6308,145.6308,1355.0
2023-09-19 13:55:00,148.72,148.75,148.64,148.74,3505.0,145.67,145.6994,145.5916,145.6896,3505.0
2023-09-19 14:00:00,148.77,148.85,148.76,148.85,1000.0,145.719,145.7973,145.7092,145.7973,1000.0
2023-09-19 14:05:00,148.89,148.92,148.88,148.92,898.0,145.8365,145.8659,145.8267,145.8659,898.0
2023-09-19 14:10:00,148.95,148.97,148.92,148.94,1400.0,145.8953,145.9149,145.8659,145.8855,1400.0
2023-09-19 14:15:00,148.92,148.92,148.8,148.83,2446.0,145.8659,145.8659,145.7484,145.7777,2446.0
2023-09-19 14:20:00,148.83,148.83,148.69,148.69,1449.0,145.7777,145.7777,145.6406,145.6406,1449.0
2023-09-19 14:25:00,148.68,148.72,148.68,148.71,1920.0,145.6308,145.67,145.6308,145.6602,1920.0
2023-09-19 14:30:00,148.71,148.77,148.7,148.74,2104.0,145.6602,145.719,145.6504,145.6896,2104.0
2023-09-19 14:35:00,148.78,149.04,148.78,149.01,1812.0,145.7288,145.9834,145.7288,145.9541,1812.0
2023-09-19 14:40:00,148.99,149.04,148.97,149.04,2120.0,145.9345,145.9834,145.9149,145.9834,2120.0
2023-09-19 14:45:00,149.02,149.13,149.01,149.11,3239.0,145.9638,146.0716,145.9541,146.052,3239.0
2023-09-19 14:50:00,149.11,149.14,149.06,149.06,2967.0,146.052,146.0814,146.003,146.003,2967.0
2023-09-19 14:55:00,149.1,149.13,149.04,149.04,3792.0,146.0422,146.0716,145.9834,145.9834,3792.0
2023-09-19 15:00:00,149.0,149.02,148.95,148.96,2157.0,145.9443,145.9638,145.8953,145.9051,2157.0
2023-09-19 15:05:00,148.93,148.97,148.91,148.93,1992.0,145.8757,145.9149,145.8561,145.8757,1992.0
2023-09-19 15:10:00,148.95,148.95,148.9,148.91,2762.0,145.8953,145.8953,145.8463,145.8561,2762.0
2023-09-19 15:15:00,148.93,148.95,148.91,148.92,1400.0,145.8757,145.8953,145.8561,145.8659,1400.0
2023-09-19 15:20:00,148.92,148.95,148.88,148.93,4344.0,145.8659,145.8953,145.8267,145.8757,4344.0
2023-09-19 15:25:00,148.98,149.02,148.96,149.02,2245.0,145.9247,145.9638,145.9051,145.9638,2245.0
2023-09-19 15:30:00,149.05,149.13,149.04,149.04,5176.0,145.9932,146.0716,145.9834,145.9834,5176.0
2023-09-19 15:35:00,149.06,149.08,149.01,149.06,3977.0,146.003,146.0226,145.9541,146.003,3977.0
2023-09-19 15:40:00,149.07,149.15,149.06,149.14,6380.0,146.0128,146.0912,146.003,146.0814,6380.0
2023-09-19 15:45:00,149.15,149.28,149.11,149.11,16397.0,146.0912,146.2185,146.052,146.052,16397.0
2023-09-19 15:50:00,149.1,149.36,149.1,149.32,15290.0,146.0422,146.2969,146.0422,146.2577,15290.0
2023-09-19 15:55:00,149.29,149.32,149.2,149.25,26601.0,146.2283,146.2577,146.1402,146.1891,26601.0
2023-09-20 09:30:00,149.42,149.5,149.04,149.04,8908.0,146.3556,146.434,145.9834,145.9834,8908.0
2023-09-20 09:35:00,149.11,149.26,149.02,149.08,2797.0,146.052,146.1989,145.9638,146.0226,2797.0
2023-09-20 09:40:00,148.97,148.97,148.76,148.78,3886.0,145.9149,145.9149,145.7092,145.7288,3886.0
2023-09-20 09:45:00,148.7,148.75,148.61,148.75,3837.0,145.6504,145.6994,145.5623,145.6994,3837.0
2023-09-20 09:50:00,148.76,148.89,148.74,148.89,2733.0,145.7092,145.8365,145.6896,145.8365,2733.0
2023-09-20 09:55:00,148.84,149.13,148.84,148.97,3374.0,145.7875,146.0716,145.7875,145.9149,3374.0
2023-09-20 10:00:00,148.97,149.08,148.97,149.03,3319.0,145.9149,146.0226,145.9149,145.9736,3319.0
2023-09-20 10:05:00,149.07,149.11,148.89,148.97,4913.0,146.0128,146.052,145.8365,145.9149,4913.0
2023-09-20 10:10:00,149.02,149.15,148.99,149.14,5618.0,145.9638,146.0912,145.9345,146.0814,5618.0
2023-09-20 10:15:00,149.15,149.28,149.08,149.27,2474.0,146.0912,146.2185,146.0226,146.2087,2474.0
2023-09-20 10:20:00,149.31,149.4,149.31,149.36,2530.0,146.2479,146.3361,146.2479,146.2969,2530.0
2023-09-20 10:25:00,149.33,149.36,149.28,149.33,4852.0,146.2675,146.2969,146.2185,146.2675,4852.0
2023-09-20 10:30:00,149.37,149.49,149.34,149.47,3613.0,146.3067,146.4242,146.2773,146.4046,3613.0
2023-09-20 10:35:00,149.45,149.47,149.38,149.43,3064.0,146.385,146.4046,146.3165,146.3654,3064.0
2023-09-20 10:40:00,149.43,149.45,149.39,149.43,4280.0,146.3654,146.385,146.3263,146.3654,4280.0
2023-09-20 10:45:00,149.39,149.48,149.39,149.47,5541.0,146.3263,146.4144,146.3263,146.4046,5541.0
2023-09-20 10:50:00,149.44,149.71,149.44,149.71,2195.0,146.3752,146.6397,146.3752,146.6397,2195.0
2023-09-20 10:55:00,149.73,149.88,149.72,149.88,3007.0,146.6593,146.8062,146.6495,146.8062,3007.0
2023-09-20 11:00:00,149.92,149.98,149.89,149.98,1400.0,146.8454,146.9042,146.816,146.9042,1400.0
2023-09-20 11:05:00,150.04,150.1,150.01,150.09,3181.0,146.9629,147.0217,146.9335,147.0119,3181.0
2023-09-20 11:10:00,150.09,150.17,149.98,150.16,2982.0,147.0119,147.0903,146.9042,147.0805,2982.0
2023-09-20 11:15:00,150.15,150.19,150.09,150.15,1000.0,147.0707,147.1099,147.0119,147.0707,1000.0
2023-09-20 11:20:00,150.12,150.19,150.03,150.16,4635.0,147.0413,147.1099,146.9531,147.0805,4635.0
2023-09-20 11:25:00,150.16,150.16,150.07,150.11,1969.0,147.0805,147.0805,146.9923,147.0315,1969.0
2023-09-20 11:30:00,150.1,150.17,150.02,150.03,2873.0,147.0217,147.0903,146.9433,146.9531,2873.0
2023-09-20 11:35:00,150.03,150.09,150.01,150.04,2933.0,146.9531,147.0119,146.9335,146.9629,2933.0
2023-09-20 11:40:00,150.09,150.24,150.09,150.24,2100.0,147.0119,147.1588,147.0119,147.1588,2100.0
2023-09-20 11:45:00,150.25,150.34,150.23,150.27,2314.0,147.1686,147.2568,147.149,147.1882,2314.0
2023-09-20 11:50:00,150.24,150.24,150.07,150.09,1161.0,147.1588,147.1588,146.9923,147.0119,1161.0
2023-09-20 11:55:00,150.11,150.17,150.11,150.17,3232.0,147.0315,147.0903,147.0315,147.0903,3232.0
2023-09-20 12:00:00,150.16,150.18,150.14,150.14,916.0,147.0805,147.1001,147.0609,147.0609,916.0
2023-09-20 12:05:00,150.12,150.23,150.1,150.2,4280.0,147.0413,147.149,147.0217,147.1196,4280.0
2023-09-20 12:10:00,150.19,150.37,150.16,150.37,6551.0,147.1099,147.2862,147.0805,147.2862,6551.0
2023-09-20 12:15:00,150.36,150.36,150.3,150.33,4377.0,147.2764,147.2764,147.2176,147.247,4377.0
2023-09-20 12:20:00,150.31,150.39,150.26,150.33,2101.0,147.2274,147.3057,147.1784,147.247,2101.0
2023-09-20 12:25:00,150.36,150.42,150.35,150.39,2000.0,147.2764,147.3351,147.2666,147.3057,2000.0
2023-09-20 12:30:00,150.41,150.41,150.38,150.4,1000.0,147.3253,147.3253,147.296,147.3155,1000.0
2023-09-20 12:35:00,150.41,150.52,150.41,150.52,661.0,147.3253,147.4331,147.3253,147.4331,661.0
2023-09-20 12:40:00,150.54,150.54,150.46,150.48,1500.0,147.4527,147.4527,147.3743,147.3939,1500.0
2023-09-20 12:45:00,150.49,150.57,150.48,150.55,1328.0,147.4037,147.4821,147.3939,147.4625,1328.0
2023-09-20 12:50:00,150.56,150.6,150.53,150.53,2341.0,147.4723,147.5114,147.4429,147.4429,2341.0
2023-09-20 12:55:00,150.57,150.62,150.52,150.58,3482.0,147.4821,147.531,147.4331,147.4919,3482.0
2023-09-20 13:00:00,150.52,150.61,150.48,150.48,1017.0,147.4331,147.5212,147.3939,147.3939,1017.0
2023-09-20 13:05:00,150.42,150.47,150.37,150.38,1844.0,147.3351,147.3841,147.2862,147.296,1844.0
2023-09-20 13:10:00,150.36,150.44,150.34,150.34,4690.0,147.2764,147.3547,147.2568,147.2568,4690.0
2023-09-20 13:15:00,150.37,150.39,150.32,150.39,5335.0,147.2862,147.3057,147.2372,147.3057,5335.0
2023-09-20 13:20:00,150.39,150.46,150.36,150.43,2799.0,147.3057,147.3743,147.2764,147.3449,2799.0
2023-09-20 13:25:00,150.41,150.41,150.15,150.15,1471.0,147.3253,147.3253,147.0707,147.0707,1471.0
2023-09-20 13:30:00,150.14,150.31,150.13,150.31,3649.0,147.0609,147.2274,147.0511,147.2274,3649.0
2023-09-20 13:35:00,150.31,150.39,150.21,150.21,5611.0,147.2274,147.3057,147.1294,147.1294,5611.0
2023-09-20 13:40:00,150.21,150.21,150.11,150.13,1600.0,147.1294,147.1294,147.0315,147.0511,1600.0
2023-09-20 13:45:00,150.18,150.28,150.18,150.19,1669.0,147.1001,147.198,147.1001,147.1099,1669.0
2023-09-20 13:50:00,150.16,150.25,150.16,150.21,3453.0,147.0805,147.1686,147.0805,147.1294,3453.0
2023-09-20 13:55:00,150.24,150.33,150.24,150.27,1924.0,147.1588,147.247,147.1588,147.1882,1924.0
2023-09-20 14:00:00,150.24,150.24,149.78,149.83,3085.0,147.1588,147.1588,146.7083,146.7572,3085.0
2023-09-20 14:05:00,149.75,149.88,149.7,149.74,5437.0,146.6789,146.8062,146.6299,146.6691,5437.0
2023-09-20 14:10:00,149.79,149.82,149.74,149.75,3500.0,146.7181,146.7474,146.6691,146.6789,3500.0
2023-09-20 14:15:00,149.74,149.85,149.74,149.85,2571.0,146.6691,146.7768,146.6691,146.7768,2571.0
2023-09-20 14:20:00,149.88,149.93,149.79,149.84,3015.0,146.8062,146.8552,146.7181,146.767,3015.0
2023-09-20 14:25:00,149.84,149.89,149.68,149.68,2300.0,146.767,146.816,146.6103,146.6103,2300.0
2023-09-20 14:30:00,149.64,149.93,149.64,149.78,3316.0,146.5711,146.8552,146.5711,146.7083,3316.0
2023-09-20 14:35:00,149.74,149.86,149.67,149.69,2416.0,146.6691,146.7866,146.6005,146.6201,2416.0
2023-09-20 14:40:00,149.76,149.9,149.71,149.85,3434.0,146.6887,146.8258,146.6397,146.7768,3434.0
2023-09-20 14:45:00,149.85,149.87,149.51,149.51,2346.0,146.7768,146.7964,146.4438,146.4438,2346.0
2023-09-20 14:50:00,149.5,149.61,149.43,149.56,3100.0,146.434,146.5417,146.3654,146.4928,3100.0
2023-09-20 14:55:00,149.55,149.67,149.55,149.62,3410.0,146.483,146.6005,146.483,146.5515,3410.0
2023-09-20 15:00:00,149.65,149.7,149.59,149.68,3896.0,146.5809,146.6299,146.5222,146.6103,3896.0
2023-09-20 15:05:00,149.68,149.68,149.52,149.62,2044.0,146.6103,146.6103,146.4536,146.5515,2044.0
2023-09-20 15:10:00,149.64,149.69,149.51,149.55,2915.0,146.5711,146.6201,146.4438,146.483,2915.0
2023-09-20 15:15:00,149.54,149.61,149.46,149.61,3279.0,146.4732,146.5417,146.3948,146.5417,3279.0
2023-09-20 15:20:00,149.65,149.71,149.55,149.59,2656.0,146.5809,146.6397,146.483,146.5222,2656.0
2023-09-20 15:25:00,149.6,149.6,149.49,149.6,2801.0,146.532,146.532,146.4242,146.532,2801.0
2023-09-20 15:30:00,149.6,149.63,149.34,149.4,7167.0,146.532,146.5613,146.2773,146.3361,7167.0
2023-09-20 15:35:00,149.39,149.48,149.39,149.46,8006.0,146.3263,146.4144,146.3263,146.3948,8006.0
2023-09-20 15:40:00,149.47,149.6,149.43,149.59,10462.0,146.4046,146.532,146.3654,146.5222,10462.0
2023-09-20 15:45:00,149.59,149.59,149.48,149.52,16463.0,146.5222,146.5222,146.4144,146.4536,16463.0
2023-09-20 15:50:00,149.51,149.59,149.45,149.47,13051.0,146.4438,146.5222,146.385,146.4046,13051.0
2023-09-20 15:55:00,149.46,149.53,149.19,149.27,42259.0,146.3948,146.4634,146.1304,146.2087,42259.0
2023-09-21 09:30:00,149.33,150.12,149.07,149.16,17230.0,146.2675,147.0413,146.0128,146.101,17230.0
2023-09-21 09:35:00,149.04,149.18,148.86,148.86,3620.0,145.9834,146.1206,145.8071,145.8071,3620.0
2023-09-21 09:40:00,148.69,148.87,148.65,148.87,3789.0,145.6406,145.8169,145.6014,145.8169,3789.0
2023-09-21 09:45:00,148.73,149.09,148.73,149.09,3646.0,145.6798,146.0324,145.6798,146.0324,3646.0
2023-09-21 09:50:00,149.12,149.44,149.1,149.44,2210.0,146.0618,146.3752,146.0422,146.3752,2210.0
2023-09-21 09:55:00,149.4,149.4,149.11,149.11,6484.0,146.3361,146.3361,146.052,146.052,6484.0
2023-09-21 10:00:00,149.08,149.27,149.07,149.23,2332.0,146.0226,146.2087,146.0128,146.1695,2332.0
2023-09-21 10:05:00,149.24,149.24,149.02,149.15,3085.0,146.1793,146.1793,145.9638,146.0912,3085.0
2023-09-21 10:10:00,149.2,149.25,149.1,149.18,2746.0,146.1402,146.1891,146.0422,146.1206,2746.0
2023-09-21 10:15:00,149.2,149.2,148.92,148.93,1421.0,146.1402,146.1402,145.8659,145.8757,1421.0
2023-09-21 10:20:00,148.89,149.04,148.86,148.94,2466.0,145.8365,145.9834,145.8071,145.8855,2466.0
2023-09-21 10:25:00,148.93,149.01,148.76,148.82,2442.0,145.8757,145.9541,145.7092,145.7679,2442.0
2023-09-21 10:30:00,148.78,148.84,148.76,148.83,2682.0,145.7288,145.7875,145.7092,145.7777,2682.0
2023-09-21 10:35:00,148.85,148.9,148.68,148.68,11031.0,145.7973,145.8463,145.6308,145.6308,11031.0
2023-09-21 10:40:00,148.63,148.78,148.59,148.75,8400.0,145.5818,145.7288,145.5427,145.6994,8400.0
2023-09-21 10:45:00,148.72,148.73,148.56,148.63,4015.0,145.67,145.6798,145.5133,145.5818,4015.0
2023-09-21 10:50:00,148.62,148.66,148.35,148.35,3253.0,145.572,145.6112,145.3076,145.3076,3253.0
2023-09-21 10:55:00,148.39,148.5,148.26,148.44,6289.0,145.3468,145.4545,145.2194,145.3957,6289.0
2023-09-21 11:00:00,148.53,148.58,148.46,148.48,25525.0,145.4839,145.5329,145.4153,145.4349,25525.0
2023-09-21 11:05:00,148.52,148.56,148.3,148.3,2932.0,145.4741,145.5133,145.2586,145.2586,2932.0
2023-09-21 11:10:00,148.29,148.29,148.04,148.06,7739.0,145.2488,145.2488,145.0039,145.0235,7739.0
2023-09-21 11:15:00,148.02,148.02,147.92,147.97,5175.0,144.9844,144.9844,144.8864,144.9354,5175.0
2023-09-21 11:20:00,148.0,148.04,147.9,148.0,3891.0,144.9648,145.0039,144.8668,144.9648,3891.0
2023-09-21 11:25:00,147.94,148.01,147.88,147.99,6231.0,144.906,144.9746,144.8472,144.955,6231.0
2023-09-21 11:30:00,148.06,148.14,148.01,148.11,2313.0,145.0235,145.1019,144.9746,145.0725,2313.0
2023-09-21 11:35:00,148.14,148.15,148.02,148.06,2826.0,145.1019,145.1117,144.9844,145.0235,2826.0
2023-09-21 11:40:00,148.06,148.07,147.93,148.07,2773.0,145.0235,145.0333,144.8962,145.0333,2773.0
2023-09-21 11:45:00,148.12,148.12,148.04,148.09,2010.0,145.0823,145.0823,145.0039,145.0529,2010.0
2023-09-21 11:50:00,148.08,148.1,148.0,148.02,7220.0,145.0431,145.0627,144.9648,144.9844,7220.0
2023-09-21 11:55:00,148.01,148.14,148.0,148.03,1517.0,144.9746,145.1019,144.9648,144.9941,1517.0
2023-09-21 12:00:00,148.04,148.06,147.99,148.0,2403.0,145.0039,145.0235,144.955,144.9648,2403.0
2023-09-21 12:05:00,148.02,148.08,147.99,148.06,1683.0,144.9844,145.0431,144.955,145.0235,1683.0
2023-09-21 12:10:00,148.08,148.11,147.91,148.03,4118.0,145.0431,145.0725,144.8766,144.9941,4118.0
2023-09-21 12:15:00,147.95,148.05,147.86,147.97,8963.0,144.9158,145.0137,144.8276,144.9354,8963.0
2023-09-21 12:20:00,148.02,148.02,147.92,148.0,1105.0,144.9844,144.9844,144.8864,144.9648,1105.0
2023-09-21 12:25:00,147.96,148.06,147.93,148.01,3142.0,144.9256,145.0235,144.8962,144.9746,3142.0
2023-09-21 12:30:00,147.96,148.16,147.95,148.12,2897.0,144.9256,145.1215,144.9158,145.0823,2897.0
2023-09-21 12:35:00,148.07,148.1,148.01,148.09,1415.0,145.0333,145.0627,144.9746,145.0529,1415.0
2023-09-21 12:40:00,148.05,148.12,148.04,148.1,2058.0,145.0137,145.0823,145.0039,145.0627,2058.0
2023-09-21 12:45:00,148.13,148.13,148.05,148.07,1944.0,145.0921,145.0921,145.0137,145.0333,1944.0
2023-09-21 12:50:00,148.08,148.08,148.05,148.06,800.0,145.0431,145.0431,145.0137,145.0235,800.0
2023-09-21 12:55:00,148.08,148.09,148.0,148.0,1477.0,145.0431,145.0529,144.9648,144.9648,1477.0
2023-09-21 13:00:00,147.98,147.98,147.9,147.9,2399.0,144.9452,144.9452,144.8668,144.8668,2399.0
2023-09-21 13:05:00,147.81,147.82,147.73,147.79,2207.0,144.7787,144.7885,144.7003,144.7591,2207.0
2023-09-21 13:10:00,147.76,147.96,147.76,147.93,1993.0,144.7297,144.9256,144.7297,144.8962,1993.0
2023-09-21 13:15:00,148.03,148.05,147.95,147.98,2513.0,144.9941,145.0137,144.9158,144.9452,2513.0
2023-09-21 13:20:00,147.96,148.14,147.96,148.14,902.0,144.9256,145.1019,144.9256,145.1019,902.0
2023-09-21 13:25:00,148.19,148.21,148.15,148.15,1203.0,145.1509,145.1705,145.1117,145.1117,1203.0
2023-09-21 13:30:00,148.22,148.35,148.22,148.33,3787.0,145.1803,145.3076,145.1803,145.288,3787.0
2023-09-21 13:35:00,148.31,148.4,148.31,148.36,1148.0,145.2684,145.3566,145.2684,145.3174,1148.0
2023-09-21 13:40:00,148.32,148.37,148.29,148.29,1413.0,145.2782,145.3272,145.2488,145.2488,1413.0
2023-09-21 13:45:00,148.32,148.41,148.31,148.39,1265.0,145.2782,145.3664,145.2684,145.3468,1265.0
2023-09-21 13:50:00,148.36,148.38,148.22,148.28,2493.0,145.3174,145.337,145.1803,145.239,2493.0
2023-09-21 13:55:00,148.31,148.33,148.28,148.29,439.0,145.2684,145.288,145.239,145.2488,439.0
2023-09-21 14:00:00,148.22,148.26,148.16,148.16,2279.0,145.1803,145.2194,145.1215,145.1215,2279.0
2023-09-21 14:05:00,148.18,148.26,148.18,148.26,810.0,145.1411,145.2194,145.1411,145.2194,810.0
2023-09-21 14:10:00,148.26,148.26,148.16,148.18,1729.0,145.2194,145.2194,145.1215,145.1411,1729.0
2023-09-21 14:15:00,148.18,148.19,148.09,148.17,4206.0,145.1411,145.1509,145.0529,145.1313,4206.0
2023-09-21 14:20:00,148.18,148.29,148.15,148.24,4373.0,145.1411,145.2488,145.1117,145.1998,4373.0
2023-09-21 14:25:00,148.24,148.24,148.14,148.16,5591.0,145.1998,145.1998,145.1019,145.1215,5591.0
2023-09-21 14:30:00,148.11,148.11,147.97,147.97,6243.0,145.0725,145.0725,144.9354,144.9354,6243.0
2023-09-21 14:35:00,147.96,148.08,147.92,148.02,6856.0,144.9256,145.0431,144.8864,144.9844,6856.0
2023-09-21 14:40:00,147.97,148.01,147.92,147.99,3236.0,144.9354,144.9746,144.8864,144.955,3236.0
2023-09-21 14:45:00,147.99,148.07,147.96,148.02,3709.0,144.955,145.0333,144.9256,144.9844,3709.0
2023-09-21 14:50:00,148.05,148.06,148.02,148.02,2012.0,145.0137,145.0235,144.9844,144.9844,2012.0
2023-09-21 14:55:00,148.04,148.04,147.94,147.95,3471.0,145.0039,145.0039,144.906,144.9158,3471.0
2023-09-21 15:00:00,147.95,148.05,147.92,148.0,6056.0,144.9158,145.0137,144.8864,144.9648,6056.0
2023-09-21 15:05:00,148.02,148.07,147.94,148.06,6388.0,144.9844,145.0333,144.906,145.0235,6388.0
2023-09-21 15:10:00,148.08,148.1,148.04,148.05,6585.0,145.0431,145.0627,145.0039,145.0137,6585.0
2023-09-21 15:15:00,148.03,148.05,147.87,147.87,5362.0,144.9941,145.0137,144.8374,144.8374,5362.0
2023-09-21 15:20:00,147.86,147.93,147.83,147.89,6160.0,144.8276,144.8962,144.7983,144.857,6160.0
2023-09-21 15:25:00,147.85,147.85,147.62,147.67,7796.0,144.8178,144.8178,144.5926,144.6415,7796.0
2023-09-21 15:30:00,147.66,147.66,147.4,147.47,8898.0,144.6317,144.6317,144.3771,144.4456,8898.0
2023-09-21 15:35:00,147.44,147.57,147.43,147.47,8113.0,144.4162,144.5436,144.4065,144.4456,8113.0
2023-09-21 15:40:00,147.45,147.51,147.39,147.47,12797.0,144.426,144.4848,144.3673,144.4456,12797.0
2023-09-21 15:45:00,147.46,147.53,147.39,147.4,17610.0,144.4358,144.5044,144.3673,144.3771,17610.0
2023-09-21 15:50:00,147.39,147.42,147.2,147.3,42148.0,144.3673,144.3967,144.1812,144.2791,42148.0
2023-09-21 15:55:00,147.31,147.42,147.17,147.35,108417.0,144.2889,144.3967,144.1518,144.3281,108417.0
2023-09-22 09:30:00,146.69,147.19,146.18,146.2,10388.0,143.6816,144.1714,143.1821,143.2017,10388.0
2023-09-22 09:35:00,146.44,146.99,146.36,146.99,3077.0,143.4368,143.9755,143.3584,143.9755,3077.0
2023-09-22 09:40:00,147.11,147.39,147.1,147.23,1310.0,144.093,144.3673,144.0832,144.2106,1310.0
2023-09-22 09:45:00,147.11,147.27,147.11,147.14,3259.0,144.093,144.2497,144.093,144.1224,3259.0
2023-09-22 09:50:00,147.13,147.22,146.91,146.91,1407.0,144.1126,144.2008,143.8971,143.8971,1407.0
2023-09-22 09:55:00,146.89,146.95,146.8,146.88,3068.0,143.8775,143.9363,143.7894,143.8677,3068.0
2023-09-22 10:00:00,146.87,146.94,146.75,146.94,2407.0,143.8579,143.9265,143.7404,143.9265,2407.0
2023-09-22 10:05:00,146.99,147.25,146.96,147.24,3890.0,143.9755,144.2301,143.9461,144.2204,3890.0
2023-09-22 10:10:00,147.23,147.28,147.16,147.18,2365.0,144.2106,144.2595,144.142,144.1616,2365.0
2023-09-22 10:15:00,147.2,147.24,147.02,147.02,3515.0,144.1812,144.2204,144.0049,144.0049,3515.0
2023-09-22 10:20:00,147.04,147.19,147.01,147.11,17862.0,144.0245,144.1714,143.9951,144.093,17862.0
2023-09-22 10:25:00,147.13,147.23,147.01,147.11,25808.0,144.1126,144.2106,143.9951,144.093,25808.0
2023-09-22 10:30:00,147.11,147.11,147.0,147.0,3039.0,144.093,144.093,143.9853,143.9853,3039.0
2023-09-22 10:35:00,146.98,147.16,146.98,147.07,2531.0,143.9657,144.142,143.9657,144.0538,2531.0
2023-09-22 10:40:00,146.98,147.05,146.94,146.98,5639.0,143.9657,144.0342,143.9265,143.9657,5639.0
2023-09-22 10:45:00,147.02,147.15,146.99,147.01,4665.0,144.0049,144.1322,143.9755,143.9951,4665.0
2023-09-22 10:50:00,147.0,147.11,146.95,147.0,13035.0,143.9853,144.093,143.9363,143.9853,13035.0
2023-09-22 10:55:00,147.06,147.16,147.04,147.09,7226.0,144.044,144.142,144.0245,144.0734,7226.0
2023-09-22 11:00:00,147.1,147.25,147.08,147.14,9052.0,144.0832,144.2301,144.0636,144.1224,9052.0
2023-09-22 11:05:00,147.11,147.25,147.11,147.24,2938.0,144.093,144.2301,144.093,144.2204,2938.0
2023-09-22 11:10:00,147.27,147.31,147.26,147.31,634.0,144.2497,144.2889,144.2399,144.2889,634.0
2023-09-22 11:15:00,147.34,147.53,147.34,147.37,3192.0,144.3183,144.5044,144.3183,144.3477,3192.0
2023-09-22 11:20:00,147.38,147.57,147.37,147.56,1655.0,144.3575,144.5436,144.3477,144.5338,1655.0
2023-09-22 11:25:00,147.64,147.82,147.54,147.77,3237.0,144.6121,144.7885,144.5142,144.7395,3237.0
2023-09-22 11:30:00,147.78,147.86,147.73,147.73,1108.0,144.7493,144.8276,144.7003,144.7003,1108.0
2023-09-22 11:35:00,147.78,147.82,147.5,147.5,3376.0,144.7493,144.7885,144.475,144.475,3376.0
2023-09-22 11:40:00,147.51,147.52,147.34,147.34,3384.0,144.4848,144.4946,144.3183,144.3183,3384.0
2023-09-22 11:45:00,147.38,147.46,147.37,147.37,1965.0,144.3575,144.4358,144.3477,144.3477,1965.0
2023-09-22 11:50:00,147.4,147.4,147.34,147.36,942.0,144.3771,144.3771,144.3183,144.3379,942.0
2023-09-22 11:55:00,147.3,147.3,147.14,147.14,1641.0,144.2791,144.2791,144.1224,144.1224,1641.0
2023-09-22 12:00:00,147.1,147.17,147.1,147.1,700.0,144.0832,144.1518,144.0832,144.0832,700.0
2023-09-22 12:05:00,147.12,147.12,147.03,147.03,1895.0,144.1028,144.1028,144.0147,144.0147,1895.0
2023-09-22 12:10:00,146.92,147.03,146.92,147.03,1400.0,143.9069,144.0147,143.9069,144.0147,1400.0
2023-09-22 12:15:00,147.02,147.09,146.99,147.01,1618.0,144.0049,144.0734,143.9755,143.9951,1618.0
2023-09-22 12:20:00,146.96,146.98,146.92,146.93,2067.0,143.9461,143.9657,143.9069,143.9167,2067.0
2023-09-22 12:25:00,146.94,147.02,146.9,147.02,2725.0,143.9265,144.0049,143.8873,144.0049,2725.0
2023-09-22 12:30:00,146.99,147.21,146.99,147.16,1671.0,143.9755,144.191,143.9755,144.142,1671.0
2023-09-22 12:35:00,147.21,147.3,147.21,147.3,509.0,144.191,144.2791,144.191,144.2791,509.0
2023-09-22 12:40:00,147.28,147.35,147.26,147.26,1613.0,144.2595,144.3281,144.2399,144.2399,1613.0
2023-09-22 12:45:00,147.31,147.31,147.28,147.28,950.0,144.2889,144.2889,144.2595,144.2595,950.0
2023-09-22 12:50:00,147.32,147.36,147.28,147.34,1400.0,144.2987,144.3379,144.2595,144.3183,1400.0
2023-09-22 12:55:00,147.33,147.38,147.3,147.32,1873.0,144.3085,144.3575,144.2791,144.2987,1873.0
2023-09-22 13:00:00,147.36,147.36,147.3,147.32,1603.0,144.3379,144.3379,144.2791,144.2987,1603.0
2023-09-22 13:05:00,147.27,147.32,147.27,147.27,2027.0,144.2497,144.2987,144.2497,144.2497,2027.0
2023-09-22 13:10:00,147.28,147.32,147.23,147.3,800.0,144.2595,144.2987,144.2106,144.2791,800.0
2023-09-22 13:15:00,147.3,147.3,147.19,147.19,2257.0,144.2791,144.2791,144.1714,144.1714,2257.0
2023-09-22 13:20:00,147.15,147.19,147.11,147.11,1889.0,144.1322,144.1714,144.093,144.093,1889.0
2023-09-22 13:25:00,147.17,147.19,147.11,147.15,4111.0,144.1518,144.1714,144.093,144.1322,4111.0
2023-09-22 13:30:00,147.18,147.18,147.06,147.1,5864.0,144.1616,144.1616,144.044,144.0832,5864.0
2023-09-22 13:35:00,147.11,147.11,146.88,146.88,2506.0,144.093,144.093,143.8677,143.8677,2506.0
2023-09-22 13:40:00,146.91,146.94,146.8,146.8,2202.0,143.8971,143.9265,143.7894,143.7894,2202.0
2023-09-22 13:45:00,146.77,146.77,146.72,146.76,930.0,143.76,143.76,143.711,143.7502,930.0
2023-09-22 13:50:00,146.74,147.0,146.74,146.99,1561.0,143.7306,143.9853,143.7306,143.9755,1561.0
2023-09-22 13:55:00,147.06,147.09,147.06,147.06,609.0,144.044,144.0734,144.044,144.044,609.0
2023-09-22 14:00:00,147.09,147.16,147.05,147.06,2154.0,144.0734,144.142,144.0342,144.044,2154.0
2023-09-22 14:05:00,147.06,147.06,146.95,146.96,2182.0,144.044,144.044,143.9363,143.9461,2182.0
2023-09-22 14:10:00,146.92,146.92,146.79,146.84,2452.0,143.9069,143.9069,143.7796,143.8286,2452.0
2023-09-22 14:15:00,146.81,146.83,146.73,146.73,1654.0,143.7992,143.8188,143.7208,143.7208,1654.0
2023-09-22 14:20:00,146.74,146.84,146.68,146.83,2126.0,143.7306,143.8286,143.6718,143.8188,2126.0
2023-09-22 14:25:00,146.86,146.86,146.75,146.76,1079.0,143.8481,143.8481,143.7404,143.7502,1079.0
2023-09-22 14:30:00,146.73,146.76,146.68,146.75,2132.0,143.7208,143.7502,143.6718,143.7404,2132.0
2023-09-22 14:35:00,146.78,146.78,146.76,146.76,400.0,143.7698,143.7698,143.7502,143.7502,400.0
2023-09-22 14:40:00,146.71,146.71,146.55,146.57,2867.0,143.7012,143.7012,143.5445,143.5641,2867.0
2023-09-22 14:45:00,146.54,146.66,146.51,146.66,2696.0,143.5347,143.6522,143.5053,143.6522,2696.0
2023-09-22 14:50:00,146.63,146.67,146.62,146.62,1184.0,143.6229,143.662,143.6131,143.6131,1184.0
2023-09-22 14:55:00,146.65,146.71,146.64,146.69,1808.0,143.6424,143.7012,143.6327,143.6816,1808.0
2023-09-22 15:00:00,146.68,146.89,146.65,146.85,1818.0,143.6718,143.8775,143.6424,143.8383,1818.0
2023-09-22 15:05:00,146.86,147.03,146.86,147.02,1478.0,143.8481,144.0147,143.8481,144.0049,1478.0
2023-09-22 15:10:00,147.06,147.12,147.06,147.08,800.0,144.044,144.1028,144.044,144.0636,800.0
2023-09-22 15:15:00,147.07,147.11,147.02,147.06,3176.0,144.0538,144.093,144.0049,144.044,3176.0
2023-09-22 15:20:00,147.08,147.23,147.02,147.18,6157.0,144.0636,144.2106,144.0049,144.1616,6157.0
2023-09-22 15:25:00,147.15,147.15,147.1,147.1,3580.0,144.1322,144.1322,144.0832,144.0832,3580.0
2023-09-22 15:30:00,147.11,147.14,146.96,146.98,5323.0,144.093,144.1224,143.9461,143.9657,5323.0
2023-09-22 15:35:00,146.94,146.97,146.88,146.88,6323.0,143.9265,143.9559,143.8677,143.8677,6323.0
2023-09-22 15:40:00,146.85,146.89,146.66,146.66,5051.0,143.8383,143.8775,143.6522,143.6522,5051.0
2023-09-22 15:45:00,146.6,146.68,146.49,146.54,9488.0,143.5935,143.6718,143.4857,143.5347,9488.0
2023-09-22 15:50:00,146.55,146.59,146.47,146.5,13457.0,143.5445,143.5837,143.4661,143.4955,13457.0
2023-09-22 15:55:00,146.51,146.62,146.3,146.32,39314.0,143.5053,143.6131,143.2996,143.3192,39314.0
2023-09-25 09:30:00,146.16,146.53,146.1,146.46,9431.0,143.1625,143.5249,143.1037,143.4563,9431.0
2023-09-25 09:35:00,146.44,146.47,146.04,146.12,1865.0,143.4368,143.4661,143.045,143.1233,1865.0
2023-09-25 09:40:00,146.05,146.19,145.91,145.93,1612.0,143.0548,143.1919,142.9176,142.9372,1612.0
2023-09-25 09:45:00,145.99,146.12,145.97,145.97,1882.0,142.996,143.1233,142.9764,142.9764,1882.0
2023-09-25 09:50:00,146.03,146.13,145.93,146.13,4014.0,143.0352,143.1331,142.9372,143.1331,4014.0
2023-09-25 09:55:00,146.13,146.19,146.03,146.19,4575.0,143.1331,143.1919,143.0352,143.1919,4575.0
2023-09-25 10:00:00,146.15,146.29,146.06,146.2,8073.0,143.1527,143.2898,143.0645,143.2017,8073.0
2023-09-25 10:05:00,146.2,146.24,146.08,146.08,2807.0,143.2017,143.2409,143.0841,143.0841,2807.0
2023-09-25 10:10:00,146.09,146.3,146.03,146.24,2825.0,143.0939,143.2996,143.0352,143.2409,2825.0
2023-09-25 10:15:00,146.22,146.22,146.07,146.07,2206.0,143.2213,143.2213,143.0743,143.0743,2206.0
2023-09-25 10:20:00,146.08,146.1,146.01,146.03,4480.0,143.0841,143.1037,143.0156,143.0352,4480.0
2023-09-25 10:25:00,146.01,146.01,145.86,145.92,2781.0,143.0156,143.0156,142.8687,142.9274,2781.0
2023-09-25 10:30:00,145.97,146.08,145.93,146.02,4407.0,142.9764,143.0841,142.9372,143.0254,4407.0
2023-09-25 10:35:00,145.98,146.13,145.98,146.11,4480.0,142.9862,143.1331,142.9862,143.1135,4480.0
2023-09-25 10:40:00,146.08,146.33,146.07,146.33,1847.0,143.0841,143.329,143.0743,143.329,1847.0
2023-09-25 10:45:00,146.3,146.65,146.3,146.59,9046.0,143.2996,143.6424,143.2996,143.5837,9046.0
2023-09-25 10:50:00,146.62,146.67,146.44,146.44,5709.0,143.6131,143.662,143.4368,143.4368,5709.0
2023-09-25 10:55:00,146.44,146.57,146.43,146.43,3990.0,143.4368,143.5641,143.427,143.427,3990.0
2023-09-25 11:00:00,146.42,146.42,146.33,146.4,2841.0,143.4172,143.4172,143.329,143.3976,2841.0
2023-09-25 11:05:00,146.4,146.42,146.32,146.4,2295.0,143.3976,143.4172,143.3192,143.3976,2295.0
2023-09-25 11:10:00,146.43,146.54,146.4,146.54,4530.0,143.427,143.5347,143.3976,143.5347,4530.0
2023-09-25 11:15:00,146.52,146.69,146.52,146.68,6641.0,143.5151,143.6816,143.5151,143.6718,6641.0
2023-09-25 11:20:00,146.7,146.72,146.58,146.58,3953.0,143.6914,143.711,143.5739,143.5739,3953.0
2023-09-25 11:25:00,146.55,146.62,146.54,146.55,2612.0,143.5445,143.6131,143.5347,143.5445,2612.0
2023-09-25 11:30:00,146.56,146.63,146.46,146.52,7088.0,143.5543,143.6229,143.4563,143.5151,7088.0
2023-09-25 11:35:00,146.49,146.54,146.43,146.43,4073.0,143.4857,143.5347,143.427,143.427,4073.0
2023-09-25 11:40:00,146.43,146.67,146.42,146.62,3394.0,143.427,143.662,143.4172,143.6131,3394.0
2023-09-25 11:45:00,146.61,146.76,146.6,146.72,3671.0,143.6033,143.7502,143.5935,143.711,3671.0
2023-09-25 11:50:00,146.72,146.86,146.7,146.7,2260.0,143.711,143.8481,143.6914,143.6914,2260.0
2023-09-25 11:55:00,146.69,146.72,146.6,146.72,4178.0,143.6816,143.711,143.5935,143.711,4178.0
2023-09-25 12:00:00,146.73,146.91,146.72,146.84,3670.0,143.7208,143.8971,143.711,143.8286,3670.0
2023-09-25 12:05:00,146.88,146.98,146.85,146.97,2839.0,143.8677,143.9657,143.8383,143.9559,2839.0
2023-09-25 12:10:00,147.0,147.03,146.84,146.94,5093.0,143.9853,144.0147,143.8286,143.9265,5093.0
2023-09-25 12:15:00,146.9,146.97,146.9,146.96,1858.0,143.8873,143.9559,143.8873,143.9461,1858.0
2023-09-25 12:20:00,146.95,147.03,146.95,147.03,1802.0,143.9363,144.0147,143.9363,144.0147,1802.0
2023-09-25 12:25:00,146.94,146.94,146.9,146.92,715.0,143.9265,143.9265,143.8873,143.9069,715.0
2023-09-25 12:30:00,146.86,146.9,146.85,146.9,401.0,143.8481,143.8873,143.8383,143.8873,401.0
2023-09-25 12:35:00,146.78,146.83,146.77,146.8,2250.0,143.7698,143.8188,143.76,143.7894,2250.0
2023-09-25 12:40:00,146.79,146.86,146.79,146.86,4664.0,143.7796,143.8481,143.7796,143.8481,4664.0
2023-09-25 12:45:00,146.86,146.87,146.8,146.8,1976.0,143.8481,143.8579,143.7894,143.7894,1976.0
2023-09-25 12:50:00,146.79,146.89,146.75,146.89,2343.0,143.7796,143.8775,143.7404,143.8775,2343.0
2023-09-25 12:55:00,146.84,146.84,146.8,146.82,800.0,143.8286,143.8286,143.7894,143.809,800.0
2023-09-25 13:00:00,146.81,146.81,146.64,146.64,1378.0,143.7992,143.7992,143.6327,143.6327,1378.0
2023-09-25 13:05:00,146.68,146.77,146.66,146.74,3052.0,143.6718,143.76,143.6522,143.7306,3052.0
2023-09-25 13:10:00,146.76,146.89,146.74,146.87,7110.0,143.7502,143.8775,143.7306,143.8579,7110.0
2023-09-25 13:15:00,146.86,146.91,146.83,146.88,3329.0,143.8481,143.8971,143.8188,143.8677,3329.0
2023-09-25 13:20:00,146.84,146.88,146.71,146.72,2926.0,143.8286,143.8677,143.7012,143.711,2926.0
2023-09-25 13:25:00,146.72,146.74,146.55,146.63,5801.0,143.711,143.7306,143.5445,143.6229,5801.0
2023-09-25 13:30:00,146.57,146.78,146.55,146.78,1400.0,143.5641,143.7698,143.5445,143.7698,1400.0
2023-09-25 13:35:00,146.71,146.73,146.67,146.72,1200.0,143.7012,143.7208,143.662,143.711,1200.0
2023-09-25 13:40:00,146.71,146.71,146.63,146.71,1239.0,143.7012,143.7012,143.6229,143.7012,1239.0
2023-09-25 13:45:00,146.7,146.73,146.63,146.72,2031.0,143.6914,143.7208,143.6229,143.711,2031.0
2023-09-25 13:50:00,146.74,146.85,146.74,146.78,1470.0,143.7306,143.8383,143.7306,143.7698,1470.0
2023-09-25 13:55:00,146.82,146.86,146.8,146.81,1400.0,143.809,143.8481,143.7894,143.7992,1400.0
2023-09-25 14:00:00,146.82,146.87,146.8,146.8,1616.0,143.809,143.8579,143.7894,143.7894,1616.0
2023-09-25 14:05:00,146.82,146.88,146.79,146.81,4220.0,143.809,143.8677,143.7796,143.7992,4220.0
2023-09-25 14:10:00,146.83,146.85,146.76,146.77,1961.0,143.8188,143.8383,143.7502,143.76,1961.0
2023-09-25 14:15:00,146.76,146.76,146.69,146.69,600.0,143.7502,143.7502,143.6816,143.6816,600.0
2023-09-25 14:20:00,146.67,146.67,146.49,146.49,3018.0,143.662,143.662,143.4857,143.4857,3018.0
2023-09-25 14:25:00,146.48,146.51,146.48,146.51,1000.0,143.4759,143.5053,143.4759,143.5053,1000.0
2023-09-25 14:30:00,146.51,146.53,146.47,146.48,3151.0,143.5053,143.5249,143.4661,143.4759,3151.0
2023-09-25 14:35:00,146.49,146.56,146.48,146.48,1105.0,143.4857,143.5543,143.4759,143.4759,1105.0
2023-09-25 14:40:00,146.47,146.48,146.43,146.43,1441.0,143.4661,143.4759,143.427,143.427,1441.0
2023-09-25 14:45:00,146.44,146.46,146.38,146.42,1754.0,143.4368,143.4563,143.378,143.4172,1754.0
2023-09-25 14:50:00,146.43,146.49,146.38,146.45,1942.0,143.427,143.4857,143.378,143.4466,1942.0
2023-09-25 14:55:00,146.45,146.5,146.4,146.44,1573.0,143.4466,143.4955,143.3976,143.4368,1573.0
2023-09-25 15:00:00,146.43,146.45,146.23,146.25,3722.0,143.427,143.4466,143.2311,143.2507,3722.0
2023-09-25 15:05:00,146.23,146.23,146.18,146.19,3156.0,143.2311,143.2311,143.1821,143.1919,3156.0
2023-09-25 15:10:00,146.17,146.29,146.16,146.29,5605.0,143.1723,143.2898,143.1625,143.2898,5605.0
2023-09-25 15:15:00,146.29,146.52,146.27,146.52,5981.0,143.2898,143.5151,143.2702,143.5151,5981.0
2023-09-25 15:20:00,146.53,146.56,146.45,146.47,5144.0,143.5249,143.5543,143.4466,143.4661,5144.0
2023-09-25 15:25:00,146.45,146.52,146.4,146.5,3323.0,143.4466,143.5151,143.3976,143.4955,3323.0
2023-09-25 15:30:00,146.49,146.63,146.48,146.52,7234.0,143.4857,143.6229,143.4759,143.5151,7234.0
2023-09-25 15:35:00,146.54,146.62,146.49,146.62,5809.0,143.5347,143.6131,143.4857,143.6131,5809.0
2023-09-25 15:40:00,146.63,146.64,146.38,146.39,7762.0,143.6229,143.6327,143.378,143.3878,7762.0
2023-09-25 15:45:00,146.4,146.48,146.37,146.44,12608.0,143.3976,143.4759,143.3682,143.4368,12608.0
2023-09-25 15:50:00,146.41,146.43,146.21,146.23,29029.0,143.4074,143.427,143.2115,143.2311,29029.0
2023-09-25 15:55:00,146.21,146.46,146.21,146.38,70662.0,143.2115,143.4563,143.2115,143.378,70662.0
2023-09-26 09:30:00,146.21,146.65,146.02,146.32,10856.0,143.2115,143.6424,143.0254,143.3192,10856.0
2023-09-26 09:35:00,146.4,146.4,146.04,146.2,2559.0,143.3976,143.3976,143.045,143.2017,2559.0
2023-09-26 09:40:00,146.03,146.06,145.83,146.06,3586.0,143.0352,143.0645,142.8393,143.0645,3586.0
2023-09-26 09:45:00,146.0,146.04,145.69,145.78,3743.0,143.0058,143.045,142.7021,142.7903,3743.0
2023-09-26 09:50:00,145.77,145.78,145.43,145.43,1702.0,142.7805,142.7903,142.4475,142.4475,1702.0
2023-09-26 09:55:00,145.38,145.62,145.27,145.58,2194.0,142.3985,142.6336,142.2908,142.5944,2194.0
2023-09-26 10:00:00,145.62,145.62,145.39,145.44,5441.0,142.6336,142.6336,142.4083,142.4573,5441.0
2023-09-26 10:05:00,145.44,145.74,145.44,145.63,5999.0,142.4573,142.7511,142.4573,142.6434,5999.0
2023-09-26 10:10:00,145.66,145.66,145.46,145.52,6396.0,142.6728,142.6728,142.4769,142.5356,6396.0
2023-09-26 10:15:00,145.53,145.69,145.53,145.54,4259.0,142.5454,142.7021,142.5454,142.5552,4259.0
2023-09-26 10:20:00,145.57,145.74,145.55,145.56,3165.0,142.5846,142.7511,142.565,142.5748,3165.0
2023-09-26 10:25:00,145.54,145.83,145.54,145.79,3593.0,142.5552,142.8393,142.5552,142.8001,3593.0
2023-09-26 10:30:00,145.76,145.82,145.52,145.59,9491.0,142.7707,142.8295,142.5356,142.6042,9491.0
2023-09-26 10:35:00,145.6,145.75,145.6,145.7,6676.0,142.614,142.7609,142.614,142.7119,6676.0
2023-09-26 10:40:00,145.71,145.98,145.71,145.94,2501.0,142.7217,142.9862,142.7217,142.947,2501.0
2023-09-26 10:45:00,145.96,145.98,145.8,145.81,4630.0,142.9666,142.9862,142.8099,142.8197,4630.0
2023-09-26 10:50:00,145.8,145.85,145.72,145.85,3989.0,142.8099,142.8589,142.7315,142.8589,3989.0
2023-09-26 10:55:00,145.86,145.95,145.85,145.93,2547.0,142.8687,142.9568,142.8589,142.9372,2547.0
2023-09-26 11:00:00,146.02,146.02,145.93,145.98,2548.0,143.0254,143.0254,142.9372,142.9862,2548.0
2023-09-26 11:05:00,145.97,145.99,145.83,145.94,4345.0,142.9764,142.996,142.8393,142.947,4345.0
2023-09-26 11:10:00,145.95,145.97,145.85,145.95,6073.0,142.9568,142.9764,142.8589,142.9568,6073.0
2023-09-26 11:15:00,146.03,146.06,145.96,146.02,6595.0,143.0352,143.0645,142.9666,143.0254,6595.0
2023-09-26 11:20:00,146.0,146.04,145.84,145.9,5459.0,143.0058,143.045,142.8491,142.9078,5459.0
2023-09-26 11:25:00,145.92,145.99,145.81,145.81,6563.0,142.9274,142.996,142.8197,142.8197,6563.0
2023-09-26 11:30:00,145.78,145.81,145.67,145.79,8208.0,142.7903,142.8197,142.6825,142.8001,8208.0
2023-09-26 11:35:00,145.78,145.79,145.65,145.7,9585.0,142.7903,142.8001,142.663,142.7119,9585.0
2023-09-26 11:40:00,145.67,145.79,145.6,145.76,9644.0,142.6825,142.8001,142.614,142.7707,9644.0
2023-09-26 11:45:00,145.75,145.94,145.73,145.94,5938.0,142.7609,142.947,142.7413,142.947,5938.0
2023-09-26 11:50:00,145.96,146.21,145.93,146.07,4181.0,142.9666,143.2115,142.9372,143.0743,4181.0
2023-09-26 11:55:00,146.04,146.16,146.03,146.11,3459.0,143.045,143.1625,143.0352,143.1135,3459.0
2023-09-26 12:00:00,146.09,146.11,146.01,146.01,2300.0,143.0939,143.1135,143.0156,143.0156,2300.0
2023-09-26 12:05:00,146.0,146.18,145.96,146.14,3911.0,143.0058,143.1821,142.9666,143.1429,3911.0
2023-09-26 12:10:00,146.17,146.28,146.14,146.2,2732.0,143.1723,143.28,143.1429,143.2017,2732.0
2023-09-26 12:15:00,146.18,146.2,146.02,146.05,3419.0,143.1821,143.2017,143.0254,143.0548,3419.0
2023-09-26 12:20:00,146.05,146.09,146.03,146.09,2010.0,143.0548,143.0939,143.0352,143.0939,2010.0
2023-09-26 12:25:00,146.1,146.1,146.01,146.05,3461.0,143.1037,143.1037,143.0156,143.0548,3461.0
2023-09-26 12:30:00,146.07,146.07,145.91,145.91,2024.0,143.0743,143.0743,142.9176,142.9176,2024.0
2023-09-26 12:35:00,145.89,146.03,145.89,146.0,4212.0,142.898,143.0352,142.898,143.0058,4212.0
2023-09-26 12:40:00,146.04,146.15,146.01,146.15,1168.0,143.045,143.1527,143.0156,143.1527,1168.0
2023-09-26 12:45:00,146.16,146.23,146.14,146.23,5738.0,143.1625,143.2311,143.1429,143.2311,5738.0
2023-09-26 12:50:00,146.25,146.26,146.14,146.21,3163.0,143.2507,143.2604,143.1429,143.2115,3163.0
2023-09-26 12:55:00,146.19,146.42,146.18,146.42,4295.0,143.1919,143.4172,143.1821,143.4172,4295.0
2023-09-26 13:00:00,146.41,146.52,146.31,146.49,6114.0,143.4074,143.5151,143.3094,143.4857,6114.0
2023-09-26 13:05:00,146.49,146.67,146.43,146.63,3547.0,143.4857,143.662,143.427,143.6229,3547.0
2023-09-26 13:10:00,146.68,146.7,146.61,146.69,6301.0,143.6718,143.6914,143.6033,143.6816,6301.0
2023-09-26 13:15:00,146.69,146.7,146.64,146.64,6767.0,143.6816,143.6914,143.6327,143.6327,6767.0
2023-09-26 13:20:00,146.64,146.66,146.56,146.63,3105.0,143.6327,143.6522,143.5543,143.6229,3105.0
2023-09-26 13:25:00,146.64,146.69,146.57,146.57,2659.0,143.6327,143.6816,143.5641,143.5641,2659.0
2023-09-26 13:30:00,146.56,146.6,146.43,146.43,3630.0,143.5543,143.5935,143.427,143.427,3630.0
2023-09-26 13:35:00,146.44,146.46,146.33,146.45,5202.0,143.4368,143.4563,143.329,143.4466,5202.0
2023-09-26 13:40:00,146.44,146.47,146.33,146.47,10706.0,143.4368,143.4661,143.329,143.4661,10706.0
2023-09-26 13:45:00,146.49,146.52,146.47,146.48,2075.0,143.4857,143.5151,143.4661,143.4759,2075.0
2023-09-26 13:50:00,146.48,146.56,146.47,146.54,3945.0,143.4759,143.5543,143.4661,143.5347,3945.0
2023-09-26 13:55:00,146.56,146.59,146.48,146.5,3996.0,143.5543,143.5837,143.4759,143.4955,3996.0
2023-09-26 14:00:00,146.52,146.53,146.43,146.44,5860.0,143.5151,143.5249,143.427,143.4368,5860.0
2023-09-26 14:05:00,146.44,146.46,146.39,146.41,5517.0,143.4368,143.4563,143.3878,143.4074,5517.0
2023-09-26 14:10:00,146.39,146.47,146.33,146.45,5447.0,143.3878,143.4661,143.329,143.4466,5447.0
2023-09-26 14:15:00,146.46,146.59,146.45,146.56,5600.0,143.4563,143.5837,143.4466,143.5543,5600.0
2023-09-26 14:20:00,146.54,146.64,146.54,146.55,2710.0,143.5347,143.6327,143.5347,143.5445,2710.0
2023-09-26 14:25:00,146.55,146.55,146.47,146.49,6350.0,143.5445,143.5445,143.4661,143.4857,6350.0
2023-09-26 14:30:00,146.47,146.53,146.46,146.47,3717.0,143.4661,143.5249,143.4563,143.4661,3717.0
2023-09-26 14:35:00,146.47,146.47,146.37,146.4,3643.0,143.4661,143.4661,143.3682,143.3976,3643.0
2023-09-26 14:40:00,146.39,146.44,146.29,146.31,16747.0,143.3878,143.4368,143.2898,143.3094,16747.0
2023-09-26 14:45:00,146.26,146.36,146.26,146.28,5601.0,143.2604,143.3584,143.2604,143.28,5601.0
2023-09-26 14:50:00,146.3,146.3,146.17,146.24,4987.0,143.2996,143.2996,143.1723,143.2409,4987.0
2023-09-26 14:55:00,146.22,146.23,146.12,146.19,2679.0,143.2213,143.2311,143.1233,143.1919,2679.0
2023-09-26 15:00:00,146.18,146.26,146.07,146.2,4354.0,143.1821,143.2604,143.0743,143.2017,4354.0
2023-09-26 15:05:00,146.21,146.3,146.2,146.24,3167.0,143.2115,143.2996,143.2017,143.2409,3167.0
2023-09-26 15:10:00,146.23,146.28,146.21,146.22,2949.0,143.2311,143.28,143.2115,143.2213,2949.0
2023-09-26 15:15:00,146.22,146.24,146.09,146.1,4162.0,143.2213,143.2409,143.0939,143.1037,4162.0
2023-09-26 15:20:00,146.11,146.19,146.05,146.06,4363.0,143.1135,143.1919,143.0548,143.0645,4363.0
2023-09-26 15:25:00,146.04,146.09,146.01,146.06,5252.0,143.045,143.0939,143.0156,143.0645,5252.0
2023-09-26 15:30:00,146.08,146.09,145.94,145.95,4970.0,143.0841,143.0939,142.947,142.9568,4970.0
2023-09-26 15:35:00,145.97,146.02,145.93,146.02,4980.0,142.9764,143.0254,142.9372,143.0254,4980.0
2023-09-26 15:40:00,146.03,146.21,146.03,146.18,6366.0,143.0352,143.2115,143.0352,143.1821,6366.0
2023-09-26 15:45:00,146.16,146.16,145.98,146.07,13382.0,143.1625,143.1625,142.9862,143.0743,13382.0
2023-09-26 15:50:00,146.05,146.14,145.95,146.0,21709.0,143.0548,143.1429,142.9568,143.0058,21709.0
2023-09-26 15:55:00,146.0,146.02,145.65,145.67,70411.0,143.0058,143.0254,142.663,142.6825,70411.0
2023-09-27 09:30:00,145.82,146.06,145.44,145.62,8700.0,142.8295,143.0645,142.4573,142.6336,8700.0
2023-09-27 09:35:00,145.43,145.73,145.04,145.1,2805.0,142.4475,142.7413,142.0655,142.1242,2805.0
2023-09-27 09:40:00,145.04,145.22,144.86,144.96,4313.0,142.0655,142.2418,141.8892,141.9871,4313.0
2023-09-27 09:45:00,144.93,144.98,144.7,144.78,5481.0,141.9577,142.0067,141.7324,141.8108,5481.0
2023-09-27 09:50:00,144.78,144.88,144.67,144.67,4484.0,141.8108,141.9087,141.7031,141.7031,4484.0
2023-09-27 09:55:00,144.69,144.94,144.69,144.89,3900.0,141.7226,141.9675,141.7226,141.9185,3900.0
2023-09-27 10:00:00,144.9,144.91,144.78,144.91,5552.0,141.9283,141.9381,141.8108,141.9381,5552.0
2023-09-27 10:05:00,144.94,144.95,144.78,144.8,4468.0,141.9675,141.9773,141.8108,141.8304,4468.0
2023-09-27 10:10:00,144.79,145.01,144.79,145.01,7959.0,141.8206,142.0361,141.8206,142.0361,7959.0
2023-09-27 10:15:00,144.97,145.36,144.97,145.36,2825.0,141.9969,142.3789,141.9969,142.3789,2825.0
2023-09-27 10:20:00,145.27,145.64,145.24,145.64,2520.0,142.2908,142.6532,142.2614,142.6532,2520.0
2023-09-27 10:25:00,145.68,145.74,145.63,145.7,8369.0,142.6923,142.7511,142.6434,142.7119,8369.0
2023-09-27 10:30:00,145.67,145.73,145.61,145.68,4178.0,142.6825,142.7413,142.6238,142.6923,4178.0
2023-09-27 10:35:00,145.72,145.77,145.62,145.66,2342.0,142.7315,142.7805,142.6336,142.6728,2342.0
2023-09-27 10:40:00,145.62,145.66,145.55,145.64,2551.0,142.6336,142.6728,142.565,142.6532,2551.0
2023-09-27 10:45:00,145.61,145.61,145.45,145.55,1293.0,142.6238,142.6238,142.4671,142.565,1293.0
2023-09-27 10:50:00,145.52,145.52,145.41,145.41,1138.0,142.5356,142.5356,142.4279,142.4279,1138.0
2023-09-27 10:55:00,145.53,145.56,145.34,145.42,1535.0,142.5454,142.5748,142.3593,142.4377,1535.0
2023-09-27 11:00:00,145.44,145.53,145.44,145.51,1437.0,142.4573,142.5454,142.4573,142.5258,1437.0
2023-09-27 11:05:00,145.49,145.51,145.41,145.41,1637.0,142.5062,142.5258,142.4279,142.4279,1637.0
2023-09-27 11:10:00,145.36,145.41,145.33,145.4,3504.0,142.3789,142.4279,142.3495,142.4181,3504.0
2023-09-27 11:15:00,145.3,145.32,145.3,145.31,1169.0,142.3201,142.3397,142.3201,142.3299,1169.0
2023-09-27 11:20:00,145.28,145.28,145.23,145.25,3368.0,142.3005,142.3005,142.2516,142.2712,3368.0
2023-09-27 11:25:00,145.22,145.33,145.19,145.22,2158.0,142.2418,142.3495,142.2124,142.2418,2158.0
2023-09-27 11:30:00,145.25,145.26,145.17,145.24,2932.0,142.2712,142.281,142.1928,142.2614,2932.0
2023-09-27 11:35:00,145.2,145.2,145.06,145.09,1488.0,142.2222,142.2222,142.0851,142.1144,1488.0
2023-09-27 11:40:00,145.05,145.05,144.86,144.87,622.0,142.0753,142.0753,141.8892,141.899,622.0
2023-09-27 11:45:00,144.84,144.92,144.79,144.81,2041.0,141.8696,141.9479,141.8206,141.8402,2041.0
2023-09-27 11:50:00,144.74,144.77,144.73,144.77,400.0,141.7716,141.801,141.7618,141.801,400.0
2023-09-27 11:55:00,144.74,144.81,144.73,144.79,5315.0,141.7716,141.8402,141.7618,141.8206,5315.0
2023-09-27 12:00:00,144.79,144.83,144.71,144.71,2465.0,141.8206,141.8598,141.7422,141.7422,2465.0
2023-09-27 12:05:00,144.59,144.59,144.45,144.47,2341.0,141.6247,141.6247,141.4876,141.5072,2341.0
2023-09-27 12:10:00,144.49,144.49,144.31,144.31,1258.0,141.5267,141.5267,141.3504,141.3504,1258.0
2023-09-27 12:15:00,144.23,144.28,144.2,144.21,7714.0,141.2721,141.3211,141.2427,141.2525,7714.0
2023-09-27 12:20:00,144.25,144.26,144.19,144.22,1728.0,141.2917,141.3015,141.2329,141.2623,1728.0
2023-09-27 12:25:00,144.25,144.47,144.25,144.47,996.0,141.2917,141.5072,141.2917,141.5072,996.0
2023-09-27 12:30:00,144.52,144.64,144.5,144.59,2904.0,141.5561,141.6737,141.5365,141.6247,2904.0
2023-09-27 12:35:00,144.64,144.71,144.6,144.67,4104.0,141.6737,141.7422,141.6345,141.7031,4104.0
2023-09-27 12:40:00,144.64,144.75,144.62,144.67,1779.0,141.6737,141.7814,141.6541,141.7031,1779.0
2023-09-27 12:45:00,144.79,144.79,144.62,144.64,2170.0,141.8206,141.8206,141.6541,141.6737,2170.0
2023-09-27 12:50:00,144.67,144.69,144.53,144.56,1725.0,141.7031,141.7226,141.5659,141.5953,1725.0
2023-09-27 12:55:00,144.55,144.55,144.42,144.5,3636.0,141.5855,141.5855,141.4582,141.5365,3636.0
2023-09-27 13:00:00,144.51,144.52,144.39,144.48,1300.0,141.5463,141.5561,141.4288,141.517,1300.0
2023-09-27 13:05:00,144.47,144.47,144.33,144.33,1378.0,141.5072,141.5072,141.37,141.37,1378.0
2023-09-27 13:10:00,144.24,144.27,144.11,144.12,2291.0,141.2819,141.3113,141.1545,141.1643,2291.0
2023-09-27 13:15:00,144.1,144.11,143.99,144.04,37606.0,141.1447,141.1545,141.037,141.086,37606.0
2023-09-27 13:20:00,144.06,144.13,144.0,144.03,5759.0,141.1056,141.1741,141.0468,141.0762,5759.0
2023-09-27 13:25:00,144.07,144.09,144.0,144.06,2133.0,141.1154,141.135,141.0468,141.1056,2133.0
2023-09-27 13:30:00,144.03,144.08,144.0,144.08,2712.0,141.0762,141.1252,141.0468,141.1252,2712.0
2023-09-27 13:35:00,144.06,144.27,144.05,144.2,4223.0,141.1056,141.3113,141.0958,141.2427,4223.0
2023-09-27 13:40:00,144.22,144.23,144.14,144.22,1901.0,141.2623,141.2721,141.1839,141.2623,1901.0
2023-09-27 13:45:00,144.23,144.25,144.15,144.21,1981.0,141.2721,141.2917,141.1937,141.2525,1981.0
2023-09-27 13:50:00,144.21,144.37,144.21,144.34,2236.0,141.2525,141.4092,141.2525,141.3798,2236.0
2023-09-27 13:55:00,144.27,144.33,144.22,144.22,5267.0,141.3113,141.37,141.2623,141.2623,5267.0
2023-09-27 14:00:00,144.22,144.31,144.21,144.31,3000.0,141.2623,141.3504,141.2525,141.3504,3000.0
2023-09-27 14:05:00,144.31,144.35,144.22,144.23,1725.0,141.3504,141.3896,141.2623,141.2721,1725.0
2023-09-27 14:10:00,144.19,144.2,144.13,144.2,1207.0,141.2329,141.2427,141.1741,141.2427,1207.0
2023-09-27 14:15:00,144.19,144.25,144.18,144.19,1694.0,141.2329,141.2917,141.2231,141.2329,1694.0
2023-09-27 14:20:00,144.11,144.21,144.09,144.17,2988.0,141.1545,141.2525,141.135,141.2133,2988.0
2023-09-27 14:25:00,144.16,144.34,144.13,144.34,3576.0,141.2035,141.3798,141.1741,141.3798,3576.0
2023-09-27 14:30:00,144.36,144.61,144.36,144.56,4552.0,141.3994,141.6443,141.3994,141.5953,4552.0
2023-09-27 14:35:00,144.56,144.69,144.54,144.68,5215.0,141.5953,141.7226,141.5757,141.7129,5215.0
2023-09-27 14:40:00,144.7,144.72,144.57,144.67,4323.0,141.7324,141.752,141.6051,141.7031,4323.0
2023-09-27 14:45:00,144.67,144.7,144.59,144.6,4985.0,141.7031,141.7324,141.6247,141.6345,4985.0
2023-09-27 14:50:00,144.53,144.78,144.53,144.78,4915.0,141.5659,141.8108,141.5659,141.8108,4915.0
2023-09-27 14:55:00,144.78,144.84,144.75,144.84,3456.0,141.8108,141.8696,141.7814,141.8696,3456.0
2023-09-27 15:00:00,144.8,144.92,144.8,144.92,4087.0,141.8304,141.9479,141.8304,141.9479,4087.0
2023-09-27 15:05:00,144.89,145.15,144.89,145.08,2898.0,141.9185,142.1732,141.9185,142.1046,2898.0
2023-09-27 15:10:00,145.09,145.27,145.0,145.01,11778.0,142.1144,142.2908,142.0263,142.0361,11778.0
2023-09-27 15:15:00,145.03,145.03,144.94,144.98,3532.0,142.0557,142.0557,141.9675,142.0067,3532.0
2023-09-27 15:20:00,144.98,145.02,144.95,144.97,6240.0,142.0067,142.0459,141.9773,141.9969,6240.0
2023-09-27 15:25:00,144.96,145.02,144.92,145.01,4555.0,141.9871,142.0459,141.9479,142.0361,4555.0
2023-09-27 15:30:00,144.98,144.99,144.9,144.98,5904.0,142.0067,142.0165,141.9283,142.0067,5904.0
2023-09-27 15:35:00,144.96,144.96,144.76,144.78,4633.0,141.9871,141.9871,141.7912,141.8108,4633.0
2023-09-27 15:40:00,144.72,144.72,144.31,144.35,6225.0,141.752,141.752,141.3504,141.3896,6225.0
2023-09-27 15:45:00,144.33,144.46,144.32,144.46,9555.0,141.37,141.4974,141.3602,141.4974,9555.0
2023-09-27 15:50:00,144.45,144.61,144.4,144.59,15465.0,141.4876,141.6443,141.4386,141.6247,15465.0
2023-09-27 15:55:00,144.55,144.72,144.52,144.72,52453.0,141.5855,141.752,141.5561,141.752,52453.0
2023-09-28 09:30:00,145.19,145.41,145.17,145.36,6802.0,142.2124,142.4279,142.1928,142.3789,6802.0
2023-09-28 09:35:00,145.52,145.54,145.19,145.39,5546.0,142.5356,142.5552,142.2124,142.4083,5546.0
2023-09-28 09:40:00,145.46,145.6,145.1,145.22,7555.0,142.4769,142.614,142.1242,142.2418,7555.0
2023-09-28 09:45:00,145.05,145.22,145.05,145.07,1600.0,142.0753,142.2418,142.0753,142.0949,1600.0
2023-09-28 09:50:00,145.1,145.11,145.0,145.04,3651.0,142.1242,142.134,142.0263,142.0655,3651.0
2023-09-28 09:55:00,145.09,145.33,145.04,145.32,5641.0,142.1144,142.3495,142.0655,142.3397,5641.0
2023-09-28 10:00:00,145.32,145.54,145.31,145.47,1322.0,142.3397,142.5552,142.3299,142.4866,1322.0
2023-09-28 10:05:00,145.44,145.51,145.36,145.36,2426.0,142.4573,142.5258,142.3789,142.3789,2426.0
2023-09-28 10:10:00,145.36,145.44,145.32,145.37,2706.0,142.3789,142.4573,142.3397,142.3887,2706.0
2023-09-28 10:15:00,145.39,145.4,145.22,145.39,2535.0,142.4083,142.4181,142.2418,142.4083,2535.0
2023-09-28 10:20:00,145.42,145.45,145.38,145.38,935.0,142.4377,142.4671,142.3985,142.3985,935.0
2023-09-28 10:25:00,145.4,145.44,145.34,145.44,2251.0,142.4181,142.4573,142.3593,142.4573,2251.0
2023-09-28 10:30:00,145.34,145.36,145.24,145.32,1626.0,142.3593,142.3789,142.2614,142.3397,1626.0
2023-09-28 10:35:00,145.34,145.37,145.26,145.31,3230.0,142.3593,142.3887,142.281,142.3299,3230.0
2023-09-28 10:40:00,145.26,145.27,145.17,145.25,2191.0,142.281,142.2908,142.1928,142.2712,2191.0
2023-09-28 10:45:00,145.24,145.45,145.14,145.45,2008.0,142.2614,142.4671,142.1634,142.4671,2008.0
2023-09-28 10:50:00,145.39,145.46,145.35,145.46,6022.0,142.4083,142.4769,142.3691,142.4769,6022.0
2023-09-28 10:55:00,145.44,145.44,145.35,145.43,3142.0,142.4573,142.4573,142.3691,142.4475,3142.0
2023-09-28 11:00:00,145.48,145.5,145.38,145.44,6212.0,142.4964,142.516,142.3985,142.4573,6212.0
2023-09-28 11:05:00,145.44,145.58,145.36,145.58,3631.0,142.4573,142.5944,142.3789,142.5944,3631.0
2023-09-28 11:10:00,145.6,145.66,145.59,145.65,3852.0,142.614,142.6728,142.6042,142.663,3852.0
2023-09-28 11:15:00,145.65,145.68,145.48,145.56,5348.0,142.663,142.6923,142.4964,142.5748,5348.0
2023-09-28 11:20:00,145.59,145.67,145.55,145.67,1514.0,142.6042,142.6825,142.565,142.6825,1514.0
2023-09-28 11:25:00,145.7,145.7,145.53,145.58,1758.0,142.7119,142.7119,142.5454,142.5944,1758.0
2023-09-28 11:30:00,145.66,145.7,145.58,145.58,2619.0,142.6728,142.7119,142.5944,142.5944,2619.0
2023-09-28 11:35:00,145.56,145.69,145.47,145.53,19538.0,142.5748,142.7021,142.4866,142.5454,19538.0
2023-09-28 11:40:00,145.47,145.61,145.41,145.59,1393.0,142.4866,142.6238,142.4279,142.6042,1393.0
2023-09-28 11:45:00,145.57,145.59,145.53,145.53,909.0,142.5846,142.6042,142.5454,142.5454,909.0
2023-09-28 11:50:00,145.54,145.56,145.46,145.47,3193.0,142.5552,142.5748,142.4769,142.4866,3193.0
2023-09-28 11:55:00,145.49,145.49,145.37,145.38,640.0,142.5062,142.5062,142.3887,142.3985,640.0
2023-09-28 12:00:00,145.43,145.43,145.25,145.26,924.0,142.4475,142.4475,142.2712,142.281,924.0
2023-09-28 12:05:00,145.28,145.28,145.15,145.15,2045.0,142.3005,142.3005,142.1732,142.1732,2045.0
2023-09-28 12:10:00,145.15,145.15,144.96,144.97,1312.0,142.1732,142.1732,141.9871,141.9969,1312.0
2023-09-28 12:15:00,144.94,145.01,144.88,145.01,2168.0,141.9675,142.0361,141.9087,142.0361,2168.0
2023-09-28 12:20:00,145.02,145.09,145.0,145.08,1593.0,142.0459,142.1144,142.0263,142.1046,1593.0
2023-09-28 12:25:00,145.09,145.36,145.09,145.28,3776.0,142.1144,142.3789,142.1144,142.3005,3776.0
2023-09-28 12:30:00,145.32,145.45,145.32,145.45,2406.0,142.3397,142.4671,142.3397,142.4671,2406.0
2023-09-28 12:35:00,145.47,145.6,145.43,145.46,4997.0,142.4866,142.614,142.4475,142.4769,4997.0
2023-09-28 12:40:00,145.47,145.53,145.46,145.52,2200.0,142.4866,142.5454,142.4769,142.5356,2200.0
2023-09-28 12:45:00,145.51,145.54,145.24,145.24,3001.0,142.5258,142.5552,142.2614,142.2614,3001.0
2023-09-28 12:50:00,145.22,145.27,145.18,145.19,1847.0,142.2418,142.2908,142.2026,142.2124,1847.0
2023-09-28 12:55:00,145.13,145.19,145.13,145.19,1249.0,142.1536,142.2124,142.1536,142.2124,1249.0
2023-09-28 13:00:00,145.15,145.15,145.03,145.06,856.0,142.1732,142.1732,142.0557,142.0851,856.0
2023-09-28 13:05:00,144.99,145.06,144.94,145.06,2910.0,142.0165,142.0851,141.9675,142.0851,2910.0
2023-09-28 13:10:00,145.07,145.27,145.07,145.27,3211.0,142.0949,142.2908,142.0949,142.2908,3211.0
2023-09-28 13:15:00,145.28,145.32,145.2,145.22,1600.0,142.3005,142.3397,142.2222,142.2418,1600.0
2023-09-28 13:20:00,145.15,145.17,145.11,145.13,869.0,142.1732,142.1928,142.134,142.1536,869.0
2023-09-28 13:25:00,145.1,145.13,145.03,145.04,2614.0,142.1242,142.1536,142.0557,142.0655,2614.0
2023-09-28 13:30:00,145.01,145.06,144.96,144.96,1211.0,142.0361,142.0851,141.9871,141.9871,1211.0
2023-09-28 13:35:00,144.92,145.08,144.89,145.06,1104.0,141.9479,142.1046,141.9185,142.0851,1104.0
2023-09-28 13:40:00,145.06,145.07,144.97,145.0,1596.0,142.0851,142.0949,141.9969,142.0263,1596.0
2023-09-28 13:45:00,145.01,145.1,145.01,145.03,2644.0,142.0361,142.1242,142.0361,142.0557,2644.0
2023-09-28 13:50:00,145.05,145.09,145.01,145.08,3095.0,142.0753,142.1144,142.0361,142.1046,3095.0
2023-09-28 13:55:00,145.07,145.07,144.92,144.99,3302.0,142.0949,142.0949,141.9479,142.0165,3302.0
2023-09-28 14:00:00,144.97,145.02,144.95,145.02,731.0,141.9969,142.0459,141.9773,142.0459,731.0
2023-09-28 14:05:00,145.02,145.06,145.0,145.06,1052.0,142.0459,142.0851,142.0263,142.0851,1052.0
2023-09-28 14:10:00,145.05,145.12,145.01,145.12,4052.0,142.0753,142.1438,142.0361,142.1438,4052.0
2023-09-28 14:15:00,145.12,145.21,145.09,145.21,1418.0,142.1438,142.232,142.1144,142.232,1418.0
2023-09-28 14:20:00,145.27,145.33,145.26,145.29,1546.0,142.2908,142.3495,142.281,142.3103,1546.0
2023-09-28 14:25:00,145.27,145.39,145.27,145.34,2696.0,142.2908,142.4083,142.2908,142.3593,2696.0
2023-09-28 14:30:00,145.31,145.33,145.19,145.19,2061.0,142.3299,142.3495,142.2124,142.2124,2061.0
2023-09-28 14:35:00,145.13,145.13,145.02,145.03,1905.0,142.1536,142.1536,142.0459,142.0557,1905.0
2023-09-28 14:40:00,144.99,145.07,144.97,145.04,2381.0,142.0165,142.0949,141.9969,142.0655,2381.0
2023-09-28 14:45:00,145.04,145.15,144.99,145.1,3306.0,142.0655,142.1732,142.0165,142.1242,3306.0
2023-09-28 14:50:00,145.06,145.07,144.99,145.02,2200.0,142.0851,142.0949,142.0165,142.0459,2200.0
2023-09-28 14:55:00,144.99,145.04,144.96,145.03,3132.0,142.0165,142.0655,141.9871,142.0557,3132.0
2023-09-28 15:00:00,145.0,145.19,145.0,145.19,973.0,142.0263,142.2124,142.0263,142.2124,973.0
2023-09-28 15:05:00,145.22,145.23,145.12,145.13,2452.0,142.2418,142.2516,142.1438,142.1536,2452.0
2023-09-28 15:10:00,145.15,145.16,145.11,145.16,2317.0,142.1732,142.183,142.134,142.183,2317.0
2023-09-28 15:15:00,145.18,145.3,145.18,145.28,2287.0,142.2026,142.3201,142.2026,142.3005,2287.0
2023-09-28 15:20:00,145.31,145.32,145.25,145.32,3605.0,142.3299,142.3397,142.2712,142.3397,3605.0
2023-09-28 15:25:00,145.33,145.41,145.32,145.36,4758.0,142.3495,142.4279,142.3397,142.3789,4758.0
2023-09-28 15:30:00,145.4,145.4,145.11,145.16,10019.0,142.4181,142.4181,142.134,142.183,10019.0
2023-09-28 15:35:00,145.17,145.33,144.99,144.99,31529.0,142.1928,142.3495,142.0165,142.0165,31529.0
2023-09-28 15:40:00,144.96,145.15,144.96,145.15,4830.0,141.9871,142.1732,141.9871,142.1732,4830.0
2023-09-28 15:45:00,145.16,145.22,145.0,145.04,11252.0,142.183,142.2418,142.0263,142.0655,11252.0
2023-09-28 15:50:00,145.05,145.27,144.94,145.0,44464.0,142.0753,142.2908,141.9675,142.0263,44464.0
2023-09-28 15:55:00,145.01,145.14,144.93,144.98,42246.0,142.0361,142.1634,141.9577,142.0067,42246.0
2023-09-29 09:30:00,144.05,144.77,143.77,143.79,15907.0,141.6255,142.3333,141.3502,141.3698,15907.0
2023-09-29 09:35:00,143.94,144.01,143.58,143.68,6041.0,141.5173,141.5861,141.1634,141.2617,6041.0
2023-09-29 09:40:00,143.59,143.66,143.29,143.29,2269.0,141.1732,141.242,140.8783,140.8783,2269.0
2023-09-29 09:45:00,143.24,143.31,142.92,143.28,6467.0,140.8291,140.8979,140.5145,140.8684,6467.0
2023-09-29 09:50:00,143.36,143.4,143.17,143.34,3263.0,140.9471,140.9864,140.7603,140.9274,3263.0
2023-09-29 09:55:00,143.44,143.98,143.41,143.8,13631.0,141.0257,141.5566,140.9962,141.3797,13631.0
2023-09-29 10:00:00,143.8,143.95,143.73,143.95,4958.0,141.3797,141.5271,141.3108,141.5271,4958.0
2023-09-29 10:05:00,143.95,144.08,143.8,144.08,8376.0,141.5271,141.655,141.3797,141.655,8376.0
2023-09-29 10:10:00,144.09,144.26,144.06,144.22,8540.0,141.6648,141.8319,141.6353,141.7926,8540.0
2023-09-29 10:15:00,144.22,144.48,144.22,144.25,7682.0,141.7926,142.0482,141.7926,141.8221,7682.0
2023-09-29 10:20:00,144.29,144.33,144.16,144.18,3947.0,141.8614,141.9007,141.7336,141.7533,3947.0
2023-09-29 10:25:00,144.18,144.22,144.08,144.08,2446.0,141.7533,141.7926,141.655,141.655,2446.0
2023-09-29 10:30:00,144.1,144.11,144.03,144.06,3749.0,141.6746,141.6845,141.6058,141.6353,3749.0
2023-09-29 10:35:00,144.06,144.15,144.05,144.1,2396.0,141.6353,141.7238,141.6255,141.6746,2396.0
2023-09-29 10:40:00,144.06,144.18,144.02,144.14,4466.0,141.6353,141.7533,141.596,141.7139,4466.0
2023-09-29 10:45:00,144.19,144.25,144.18,144.24,2388.0,141.7631,141.8221,141.7533,141.8123,2388.0
2023-09-29 10:50:00,144.25,144.47,144.24,144.47,1638.0,141.8221,142.0384,141.8123,142.0384,1638.0
2023-09-29 10:55:00,144.4,144.51,144.32,144.46,4896.0,141.9696,142.0777,141.8909,142.0286,4896.0
2023-09-29 11:00:00,144.42,144.47,144.1,144.1,4721.0,141.9892,142.0384,141.6746,141.6746,4721.0
2023-09-29 11:05:00,144.06,144.13,144.06,144.1,1500.0,141.6353,141.7041,141.6353,141.6746,1500.0
2023-09-29 11:10:00,144.12,144.12,144.03,144.03,975.0,141.6943,141.6943,141.6058,141.6058,975.0
2023-09-29 11:15:00,144.0,144.11,143.89,143.93,18950.0,141.5763,141.6845,141.4682,141.5075,18950.0
2023-09-29 11:20:00,143.91,144.14,143.91,144.14,2515.0,141.4878,141.7139,141.4878,141.7139,2515.0
2023-09-29 11:25:00,144.03,144.03,143.83,143.83,3135.0,141.6058,141.6058,141.4092,141.4092,3135.0
2023-09-29 11:30:00,143.83,143.87,143.63,143.66,3311.0,141.4092,141.4485,141.2125,141.242,3311.0
2023-09-29 11:35:00,143.7,143.71,143.46,143.47,1637.0,141.2814,141.2912,141.0454,141.0552,1637.0
2023-09-29 11:40:00,143.44,143.54,143.33,143.34,2280.0,141.0257,141.124,140.9176,140.9274,2280.0
2023-09-29 11:45:00,143.39,143.4,143.18,143.2,3303.0,140.9766,140.9864,140.7701,140.7898,3303.0
2023-09-29 11:50:00,143.13,143.3,143.13,143.23,3591.0,140.7209,140.8881,140.7209,140.8193,3591.0
2023-09-29 11:55:00,143.23,143.23,143.19,143.21,2311.0,140.8193,140.8193,140.7799,140.7996,2311.0
2023-09-29 12:00:00,143.22,143.22,143.05,143.05,3664.0,140.8094,140.8094,140.6423,140.6423,3664.0
2023-09-29 12:05:00,143.09,143.24,143.07,143.22,3098.0,140.6816,140.8291,140.662,140.8094,3098.0
2023-09-29 12:10:00,143.19,143.29,143.01,143.06,3874.0,140.7799,140.8783,140.603,140.6521,3874.0
2023-09-29 12:15:00,143.06,143.22,142.97,143.22,2504.0,140.6521,140.8094,140.5636,140.8094,2504.0
2023-09-29 12:20:00,143.23,143.31,143.19,143.21,3294.0,140.8193,140.8979,140.7799,140.7996,3294.0
2023-09-29 12:25:00,143.22,143.29,143.22,143.29,1516.0,140.8094,140.8783,140.8094,140.8783,1516.0
2023-09-29 12:30:00,143.28,143.37,143.28,143.37,1525.0,140.8684,140.9569,140.8684,140.9569,1525.0
2023-09-29 12:35:00,143.39,143.4,143.26,143.26,6957.0,140.9766,140.9864,140.8488,140.8488,6957.0
2023-09-29 12:40:00,143.25,143.33,143.24,143.27,2328.0,140.8389,140.9176,140.8291,140.8586,2328.0
2023-09-29 12:45:00,143.29,143.29,143.18,143.19,3795.0,140.8783,140.8783,140.7701,140.7799,3795.0
2023-09-29 12:50:00,143.22,143.22,143.01,143.01,2329.0,140.8094,140.8094,140.603,140.603,2329.0
2023-09-29 12:55:00,142.95,143.01,142.94,143.01,3266.0,140.544,140.603,140.5341,140.603,3266.0
2023-09-29 13:00:00,143.0,143.0,142.87,142.9,3874.0,140.5931,140.5931,140.4653,140.4948,3874.0
2023-09-29 13:05:00,142.89,142.89,142.63,142.68,6154.0,140.485,140.485,140.2294,140.2785,6154.0
2023-09-29 13:10:00,142.67,142.67,142.5,142.65,7415.0,140.2687,140.2687,140.1016,140.249,7415.0
2023-09-29 13:15:00,142.67,142.73,142.65,142.73,2116.0,140.2687,140.3277,140.249,140.3277,2116.0
2023-09-29 13:20:00,142.73,142.8,142.69,142.71,2718.0,140.3277,140.3965,140.2884,140.308,2718.0
2023-09-29 13:25:00,142.71,142.8,142.68,142.8,4064.0,140.308,140.3965,140.2785,140.3965,4064.0
2023-09-29 13:30:00,142.77,142.86,142.76,142.83,3299.0,140.367,140.4555,140.3572,140.426,3299.0
2023-09-29 13:35:00,142.86,142.92,142.8,142.84,1900.0,140.4555,140.5145,140.3965,140.4358,1900.0
2023-09-29 13:40:00,142.81,142.86,142.76,142.83,2630.0,140.4063,140.4555,140.3572,140.426,2630.0
2023-09-29 13:45:00,142.82,142.85,142.59,142.65,8016.0,140.4162,140.4457,140.19,140.249,8016.0
2023-09-29 13:50:00,142.56,142.64,142.53,142.6,2605.0,140.1605,140.2392,140.131,140.1999,2605.0
2023-09-29 13:55:00,142.62,142.63,142.48,142.55,3950.0,140.2195,140.2294,140.0819,140.1507,3950.0
2023-09-29 14:00:00,142.54,142.57,142.49,142.57,7678.0,140.1409,140.1704,140.0917,140.1704,7678.0
2023-09-29 14:05:00,142.59,142.6,142.49,142.58,3516.0,140.19,140.1999,140.0917,140.1802,3516.0
2023-09-29 14:10:00,142.53,142.6,142.49,142.54,5075.0,140.131,140.1999,140.0917,140.1409,5075.0
2023-09-29 14:15:00,142.55,142.55,142.48,142.52,9186.0,140.1507,140.1507,140.0819,140.1212,9186.0
2023-09-29 14:20:00,142.5,142.58,142.49,142.55,11686.0,140.1016,140.1802,140.0917,140.1507,11686.0
2023-09-29 14:25:00,142.58,142.64,142.49,142.52,4800.0,140.1802,140.2392,140.0917,140.1212,4800.0
2023-09-29 14:30:00,142.54,142.56,142.26,142.34,14616.0,140.1409,140.1605,139.8656,139.9442,14616.0
2023-09-29 14:35:00,142.35,142.44,142.32,142.44,2702.0,139.9541,140.0426,139.9246,140.0426,2702.0
2023-09-29 14:40:00,142.43,142.48,142.4,142.47,2304.0,140.0327,140.0819,140.0032,140.0721,2304.0
2023-09-29 14:45:00,142.46,142.49,142.35,142.35,3548.0,140.0622,140.0917,139.9541,139.9541,3548.0
2023-09-29 14:50:00,142.35,142.41,142.33,142.41,3956.0,139.9541,140.0131,139.9344,140.0131,3956.0
2023-09-29 14:55:00,142.42,142.76,142.42,142.75,5222.0,140.0229,140.3572,140.0229,140.3473,5222.0
2023-09-29 15:00:00,142.78,142.94,142.65,142.67,4417.0,140.3768,140.5341,140.249,140.2687,4417.0
2023-09-29 15:05:00,142.65,142.71,142.59,142.59,4216.0,140.249,140.308,140.19,140.19,4216.0
2023-09-29 15:10:00,142.58,142.74,142.57,142.69,5137.0,140.1802,140.3375,140.1704,140.2884,5137.0
2023-09-29 15:15:00,142.68,142.75,142.66,142.69,4934.0,140.2785,140.3473,140.2589,140.2884,4934.0
2023-09-29 15:20:00,142.65,142.65,142.53,142.53,5506.0,140.249,140.249,140.131,140.131,5506.0
2023-09-29 15:25:00,142.52,142.67,142.46,142.63,4935.0,140.1212,140.2687,140.0622,140.2294,4935.0
2023-09-29 15:30:00,142.66,142.67,142.45,142.46,7342.0,140.2589,140.2687,140.0524,140.0622,7342.0
2023-09-29 15:35:00,142.43,142.53,142.36,142.49,11156.0,140.0327,140.131,139.9639,140.0917,11156.0
2023-09-29 15:40:00,142.49,142.52,142.43,142.49,13608.0,140.0917,140.1212,140.0327,140.0917,13608.0
2023-09-29 15:45:00,142.51,142.63,142.47,142.58,12560.0,140.1114,140.2294,140.0721,140.1802,12560.0
2023-09-29 15:50:00,142.52,142.72,142.48,142.58,25101.0,140.1212,140.3178,140.0819,140.1802,25101.0
2023-09-29 15:55:00,142.58,142.58,142.36,142.51,66616.0,140.1802,140.1802,139.9639,140.1114,66616.0
2023-10-02 09:30:00,142.23,142.44,141.81,141.85,21367.0,139.8361,140.0426,139.4232,139.4625,21367.0
2023-10-02 09:35:00,141.95,141.95,141.49,141.58,10938.0,139.5608,139.5608,139.1086,139.197,10938.0
2023-10-02 09:40:00,141.46,141.62,141.13,141.51,6190.0,139.0791,139.2364,138.7546,139.1282,6190.0
2023-10-02 09:45:00,141.56,141.56,141.17,141.52,11607.0,139.1774,139.1774,138.7939,139.138,11607.0
2023-10-02 09:50:00,141.6,141.61,141.19,141.22,7915.0,139.2167,139.2265,138.8136,138.8431,7915.0
2023-10-02 09:55:00,141.26,141.43,141.25,141.39,3461.0,138.8824,139.0496,138.8726,139.0102,3461.0
2023-10-02 10:00:00,141.3,141.35,141.1,141.34,8169.0,138.9217,138.9709,138.7251,138.9611,8169.0
2023-10-02 10:05:00,141.38,141.6,141.38,141.53,4311.0,139.0004,139.2167,139.0004,139.1479,4311.0
2023-10-02 10:10:00,141.56,141.64,141.41,141.42,7289.0,139.1774,139.256,139.0299,139.0397,7289.0
2023-10-02 10:15:00,141.47,141.85,141.47,141.84,2406.0,139.0889,139.4625,139.0889,139.4527,2406.0
2023-10-02 10:20:00,141.93,141.94,141.67,141.84,8008.0,139.5411,139.551,139.2855,139.4527,8008.0
2023-10-02 10:25:00,141.85,141.94,141.61,141.64,6625.0,139.4625,139.551,139.2265,139.256,6625.0
2023-10-02 10:30:00,141.65,141.69,141.57,141.59,4687.0,139.2659,139.3052,139.1872,139.2069,4687.0
2023-10-02 10:35:00,141.58,141.63,141.42,141.44,7890.0,139.197,139.2462,139.0397,139.0594,7890.0
2023-10-02 10:40:00,141.46,141.46,141.24,141.39,6821.0,139.0791,139.0791,138.8628,139.0102,6821.0
2023-10-02 10:45:00,141.46,141.51,141.35,141.43,7553.0,139.0791,139.1282,138.9709,139.0496,7553.0
2023-10-02 10:50:00,141.5,141.5,141.28,141.37,4694.0,139.1184,139.1184,138.9021,138.9906,4694.0
2023-10-02 10:55:00,141.42,141.59,141.35,141.53,5253.0,139.0397,139.2069,138.9709,139.1479,5253.0
2023-10-02 11:00:00,141.55,141.78,141.55,141.69,3291.0,139.1675,139.3937,139.1675,139.3052,3291.0
2023-10-02 11:05:00,141.58,141.66,141.5,141.5,4569.0,139.197,139.2757,139.1184,139.1184,4569.0
2023-10-02 11:10:00,141.51,141.64,141.41,141.62,7003.0,139.1282,139.256,139.0299,139.2364,7003.0
2023-10-02 11:15:00,141.62,141.86,141.62,141.83,4460.0,139.2364,139.4723,139.2364,139.4428,4460.0
2023-10-02 11:20:00,141.86,142.08,141.82,142.06,4800.0,139.4723,139.6886,139.433,139.669,4800.0
2023-10-02 11:25:00,142.05,142.1,141.99,142.07,2755.0,139.6591,139.7083,139.6001,139.6788,2755.0
2023-10-02 11:30:00,142.22,142.26,142.17,142.22,2046.0,139.8263,139.8656,139.7771,139.8263,2046.0
2023-10-02 11:35:00,142.22,142.25,142.03,142.03,4961.0,139.8263,139.8558,139.6395,139.6395,4961.0
2023-10-02 11:40:00,142.01,142.01,141.64,141.64,7641.0,139.6198,139.6198,139.256,139.256,7641.0
2023-10-02 11:45:00,141.51,141.53,141.38,141.38,2841.0,139.1282,139.1479,139.0004,139.0004,2841.0
2023-10-02 11:50:00,141.44,141.54,141.34,141.39,4088.0,139.0594,139.1577,138.9611,139.0102,4088.0
2023-10-02 11:55:00,141.35,141.41,141.28,141.41,3430.0,138.9709,139.0299,138.9021,139.0299,3430.0
2023-10-02 12:00:00,141.36,141.36,141.25,141.33,4097.0,138.9807,138.9807,138.8726,138.9512,4097.0
2023-10-02 12:05:00,141.34,141.34,141.16,141.18,2229.0,138.9611,138.9611,138.7841,138.8038,2229.0
2023-10-02 12:10:00,141.17,141.28,141.14,141.28,2240.0,138.7939,138.9021,138.7644,138.9021,2240.0
2023-10-02 12:15:00,141.31,141.38,141.28,141.29,4463.0,138.9316,139.0004,138.9021,138.9119,4463.0
2023-10-02 12:20:00,141.27,141.27,141.17,141.2,5272.0,138.8923,138.8923,138.7939,138.8234,5272.0
2023-10-02 12:25:00,141.21,141.28,141.17,141.22,3394.0,138.8333,138.9021,138.7939,138.8431,3394.0
2023-10-02 12:30:00,141.22,141.22,141.07,141.22,2743.0,138.8431,138.8431,138.6956,138.8431,2743.0
2023-10-02 12:35:00,141.22,141.22,141.11,141.21,2854.0,138.8431,138.8431,138.7349,138.8333,2854.0
2023-10-02 12:40:00,141.22,141.23,141.14,141.14,2976.0,138.8431,138.8529,138.7644,138.7644,2976.0
2023-10-02 12:45:00,141.12,141.16,140.91,140.91,3065.0,138.7448,138.7841,138.5383,138.5383,3065.0
2023-10-02 12:50:00,140.91,140.97,140.86,140.88,3005.0,138.5383,138.5973,138.4892,138.5088,3005.0
2023-10-02 12:55:00,140.89,140.89,140.69,140.74,3822.0,138.5186,138.5186,138.322,138.3712,3822.0
2023-10-02 13:00:00,140.74,140.84,140.71,140.75,2905.0,138.3712,138.4695,138.3417,138.381,2905.0
2023-10-02 13:05:00,140.75,140.83,140.72,140.83,2085.0,138.381,138.4597,138.3515,138.4597,2085.0
2023-10-02 13:10:00,140.95,140.97,140.87,140.91,3202.0,138.5776,138.5973,138.499,138.5383,3202.0
2023-10-02 13:15:00,140.97,141.14,140.97,141.06,2648.0,138.5973,138.7644,138.5973,138.6858,2648.0
2023-10-02 13:20:00,141.12,141.22,140.97,141.03,3836.0,138.7448,138.8431,138.5973,138.6563,3836.0
2023-10-02 13:25:00,140.99,141.06,140.99,141.0,3309.0,138.617,138.6858,138.617,138.6268,3309.0
2023-10-02 13:30:00,140.98,140.99,140.93,140.98,2933.0,138.6071,138.617,138.558,138.6071,2933.0
2023-10-02 13:35:00,140.97,141.03,140.91,140.96,2900.0,138.5973,138.6563,138.5383,138.5875,2900.0
2023-10-02 13:40:00,140.94,141.01,140.93,140.94,3242.0,138.5678,138.6366,138.558,138.5678,3242.0
2023-10-02 13:45:00,140.93,140.98,140.83,140.86,3935.0,138.558,138.6071,138.4597,138.4892,3935.0
2023-10-02 13:50:00,140.87,140.89,140.8,140.83,3137.0,138.499,138.5186,138.4302,138.4597,3137.0
2023-10-02 13:55:00,140.81,140.87,140.74,140.76,3127.0,138.44,138.499,138.3712,138.3908,3127.0
2023-10-02 14:00:00,140.76,140.92,140.74,140.92,6262.0,138.3908,138.5481,138.3712,138.5481,6262.0
2023-10-02 14:05:00,140.92,141.09,140.92,141.08,4610.0,138.5481,138.7153,138.5481,138.7055,4610.0
2023-10-02 14:10:00,141.13,141.17,141.07,141.08,3744.0,138.7546,138.7939,138.6956,138.7055,3744.0
2023-10-02 14:15:00,141.1,141.11,140.83,140.95,4694.0,138.7251,138.7349,138.4597,138.5776,4694.0
2023-10-02 14:20:00,140.95,140.95,140.83,140.94,3803.0,138.5776,138.5776,138.4597,138.5678,3803.0
2023-10-02 14:25:00,140.92,140.93,140.75,140.77,5921.0,138.5481,138.558,138.381,138.4007,5921.0
2023-10-02 14:30:00,140.77,140.84,140.69,140.69,7567.0,138.4007,138.4695,138.322,138.322,7567.0
2023-10-02 14:35:00,140.7,140.73,140.46,140.47,6373.0,138.3318,138.3613,138.0959,138.1057,6373.0
2023-10-02 14:40:00,140.44,140.44,140.32,140.34,13813.0,138.0762,138.0762,137.9582,137.9779,13813.0
2023-10-02 14:45:00,140.34,140.52,140.34,140.47,9578.0,137.9779,138.1549,137.9779,138.1057,9578.0
2023-10-02 14:50:00,140.49,140.85,140.49,140.78,8663.0,138.1254,138.4793,138.1254,138.4105,8663.0
2023-10-02 14:55:00,140.76,140.76,140.64,140.74,6533.0,138.3908,138.3908,138.2729,138.3712,6533.0
2023-10-02 15:00:00,140.73,140.75,140.52,140.56,7127.0,138.3613,138.381,138.1549,138.1942,7127.0
2023-10-02 15:05:00,140.58,140.79,140.55,140.75,5634.0,138.2139,138.4203,138.1844,138.381,5634.0
2023-10-02 15:10:00,140.79,140.98,140.79,140.88,7108.0,138.4203,138.6071,138.4203,138.5088,7108.0
2023-10-02 15:15:00,140.89,141.07,140.88,140.91,5463.0,138.5186,138.6956,138.5088,138.5383,5463.0
2023-10-02 15:20:00,140.88,141.16,140.88,141.1,9921.0,138.5088,138.7841,138.5088,138.7251,9921.0
2023-10-02 15:25:00,141.11,141.15,140.97,141.02,8797.0,138.7349,138.7743,138.5973,138.6465,8797.0
2023-10-02 15:30:00,140.99,141.12,140.95,141.11,7379.0,138.617,138.7448,138.5776,138.7349,7379.0
2023-10-02 15:35:00,141.12,141.15,141.03,141.11,11875.0,138.7448,138.7743,138.6563,138.7349,11875.0
2023-10-02 15:40:00,141.11,141.19,140.99,141.04,43993.0,138.7349,138.8136,138.617,138.6661,43993.0
2023-10-02 15:45:00,141.02,141.11,140.93,141.09,52032.0,138.6465,138.7349,138.558,138.7153,52032.0
2023-10-02 15:50:00,141.11,141.27,141.06,141.27,22810.0,138.7349,138.8923,138.6858,138.8923,22810.0
2023-10-02 15:55:00,141.3,141.32,141.07,141.14,85133.0,138.9217,138.9414,138.6956,138.7644,85133.0
2023-10-03 09:30:00,140.82,141.02,140.7,141.02,9106.0,138.4498,138.6465,138.3318,138.6465,9106.0
2023-10-03 09:35:00,141.19,141.19,140.8,141.15,4891.0,138.8136,138.8136,138.4302,138.7743,4891.0
2023-10-03 09:40:00,141.19,141.49,141.16,141.46,3584.0,138.8136,139.1086,138.7841,139.0791,3584.0
2023-10-03 09:45:00,141.4,141.41,141.1,141.15,6067.0,139.0201,139.0299,138.7251,138.7743,6067.0
2023-10-03 09:50:00,141.13,141.15,140.9,140.94,4944.0,138.7546,138.7743,138.5285,138.5678,4944.0
2023-10-03 09:55:00,140.92,141.11,140.87,141.06,7020.0,138.5481,138.7349,138.499,138.6858,7020.0
2023-10-03 10:00:00,141.02,141.02,140.69,140.75,7676.0,138.6465,138.6465,138.322,138.381,7676.0
2023-10-03 10:05:00,140.69,140.7,140.23,140.39,14895.0,138.322,138.3318,137.8698,138.0271,14895.0
2023-10-03 10:10:00,140.4,140.82,140.4,140.58,9576.0,138.0369,138.4498,138.0369,138.2139,9576.0
2023-10-03 10:15:00,140.56,140.72,140.48,140.64,6532.0,138.1942,138.3515,138.1155,138.2729,6532.0
2023-10-03 10:20:00,140.68,140.91,140.66,140.83,3833.0,138.3122,138.5383,138.2925,138.4597,3833.0
2023-10-03 10:25:00,140.84,140.91,140.79,140.81,3382.0,138.4695,138.5383,138.4203,138.44,3382.0
2023-10-03 10:30:00,140.92,141.04,140.92,141.0,4309.0,138.5481,138.6661,138.5481,138.6268,4309.0
2023-10-03 10:35:00,141.05,141.09,140.9,140.91,4746.0,138.676,138.7153,138.5285,138.5383,4746.0
2023-10-03 10:40:00,140.93,141.01,140.85,140.99,3241.0,138.558,138.6366,138.4793,138.617,3241.0
2023-10-03 10:45:00,140.97,140.99,140.86,140.91,4738.0,138.5973,138.617,138.4892,138.5383,4738.0
2023-10-03 10:50:00,140.91,141.06,140.8,141.05,4355.0,138.5383,138.6858,138.4302,138.676,4355.0
2023-10-03 10:55:00,141.05,141.21,141.02,141.21,10103.0,138.676,138.8333,138.6465,138.8333,10103.0
2023-10-03 11:00:00,141.2,141.28,141.17,141.18,2711.0,138.8234,138.9021,138.7939,138.8038,2711.0
2023-10-03 11:05:00,141.16,141.4,141.16,141.37,1596.0,138.7841,139.0201,138.7841,138.9906,1596.0
2023-10-03 11:10:00,141.4,141.41,141.25,141.41,3370.0,139.0201,139.0299,138.8726,139.0299,3370.0
2023-10-03 11:15:00,141.44,141.47,141.25,141.43,3762.0,139.0594,139.0889,138.8726,139.0496,3762.0
2023-10-03 11:20:00,141.51,141.62,141.45,141.47,4251.0,139.1282,139.2364,139.0692,139.0889,4251.0
2023-10-03 11:25:00,141.44,141.49,141.36,141.37,3468.0,139.0594,139.1086,138.9807,138.9906,3468.0
2023-10-03 11:30:00,141.37,141.37,141.16,141.17,2474.0,138.9906,138.9906,138.7841,138.7939,2474.0
2023-10-03 11:35:00,141.15,141.15,140.93,141.06,4431.0,138.7743,138.7743,138.558,138.6858,4431.0
2023-10-03 11:40:00,141.06,141.06,140.91,141.02,4347.0,138.6858,138.6858,138.5383,138.6465,4347.0
2023-10-03 11:45:00,141.06,141.26,141.03,141.17,10928.0,138.6858,138.8824,138.6563,138.7939,10928.0
2023-10-03 11:50:00,141.16,141.2,141.11,141.16,5175.0,138.7841,138.8234,138.7349,138.7841,5175.0
2023-10-03 11:55:00,141.15,141.31,141.14,141.31,1986.0,138.7743,138.9316,138.7644,138.9316,1986.0
2023-10-03 12:00:00,141.29,141.36,141.24,141.34,1920.0,138.9119,138.9807,138.8628,138.9611,1920.0
2023-10-03 12:05:00,141.42,141.64,141.38,141.55,6048.0,139.0397,139.256,139.0004,139.1675,6048.0
2023-10-03 12:10:00,141.55,141.68,141.49,141.64,8515.0,139.1675,139.2954,139.1086,139.256,8515.0
2023-10-03 12:15:00,141.59,141.89,141.55,141.86,3112.0,139.2069,139.5018,139.1675,139.4723,3112.0
2023-10-03 12:20:00,141.86,141.9,141.69,141.77,5482.0,139.4723,139.5116,139.3052,139.3838,5482.0
2023-10-03 12:25:00,141.75,141.84,141.66,141.83,4508.0,139.3642,139.4527,139.2757,139.4428,4508.0
2023-10-03 12:30:00,141.87,141.91,141.81,141.83,3755.0,139.4822,139.5215,139.4232,139.4428,3755.0
2023-10-03 12:35:00,141.77,141.91,141.74,141.87,3112.0,139.3838,139.5215,139.3543,139.4822,3112.0
2023-10-03 12:40:00,141.86,141.89,141.59,141.6,2414.0,139.4723,139.5018,139.2069,139.2167,2414.0
2023-10-03 12:45:00,141.58,141.67,141.58,141.67,2478.0,139.197,139.2855,139.197,139.2855,2478.0
2023-10-03 12:50:00,141.67,141.72,141.65,141.69,2502.0,139.2855,139.3347,139.2659,139.3052,2502.0
2023-10-03 12:55:00,141.69,141.73,141.63,141.66,3565.0,139.3052,139.3445,139.2462,139.2757,3565.0
2023-10-03 13:00:00,141.68,141.89,141.68,141.84,4490.0,139.2954,139.5018,139.2954,139.4527,4490.0
2023-10-03 13:05:00,141.83,141.83,141.69,141.73,2852.0,139.4428,139.4428,139.3052,139.3445,2852.0
2023-10-03 13:10:00,141.75,141.86,141.74,141.83,4111.0,139.3642,139.4723,139.3543,139.4428,4111.0
2023-10-03 13:15:00,141.85,141.88,141.74,141.76,3872.0,139.4625,139.492,139.3543,139.374,3872.0
2023-10-03 13:20:00,141.77,141.98,141.77,141.94,5013.0,139.3838,139.5903,139.3838,139.551,5013.0
2023-10-03 13:25:00,142.0,142.0,141.95,142.0,5608.0,139.61,139.61,139.5608,139.61,5608.0
2023-10-03 13:30:00,141.99,142.0,141.91,141.95,25300.0,139.6001,139.61,139.5215,139.5608,25300.0
2023-10-03 13:35:00,141.94,142.0,141.9,141.98,4954.0,139.551,139.61,139.5116,139.5903,4954.0
2023-10-03 13:40:00,142.0,142.18,142.0,142.17,5047.0,139.61,139.7869,139.61,139.7771,5047.0
2023-10-03 13:45:00,142.19,142.21,142.06,142.06,4867.0,139.7968,139.8164,139.669,139.669,4867.0
2023-10-03 13:50:00,142.1,142.13,142.03,142.07,9208.0,139.7083,139.7378,139.6395,139.6788,9208.0
2023-10-03 13:55:00,142.06,142.14,142.03,142.11,6617.0,139.669,139.7476,139.6395,139.7181,6617.0
2023-10-03 14:00:00,142.13,142.18,142.09,142.09,4941.0,139.7378,139.7869,139.6985,139.6985,4941.0
2023-10-03 14:05:00,142.06,142.06,141.75,141.8,3661.0,139.669,139.669,139.3642,139.4133,3661.0
2023-10-03 14:10:00,141.84,141.94,141.81,141.84,15055.0,139.4527,139.551,139.4232,139.4527,15055.0
2023-10-03 14:15:00,141.84,141.95,141.75,141.95,6154.0,139.4527,139.5608,139.3642,139.5608,6154.0
2023-10-03 14:20:00,141.97,142.03,141.93,142.02,4288.0,139.5805,139.6395,139.5411,139.6296,4288.0
2023-10-03 14:25:00,142.07,142.12,142.06,142.12,3602.0,139.6788,139.7279,139.669,139.7279,3602.0
2023-10-03 14:30:00,142.11,142.21,142.09,142.2,5419.0,139.7181,139.8164,139.6985,139.8066,5419.0
2023-10-03 14:35:00,142.2,142.3,142.11,142.28,4687.0,139.8066,139.9049,139.7181,139.8853,4687.0
2023-10-03 14:40:00,142.3,142.33,142.25,142.3,5540.0,139.9049,139.9344,139.8558,139.9049,5540.0
2023-10-03 14:45:00,142.3,142.36,142.26,142.31,5553.0,139.9049,139.9639,139.8656,139.9147,5553.0
2023-10-03 14:50:00,142.31,142.4,142.29,142.36,6178.0,139.9147,140.0032,139.8951,139.9639,6178.0
2023-10-03 14:55:00,142.35,142.38,142.28,142.34,6322.0,139.9541,139.9836,139.8853,139.9442,6322.0
2023-10-03 15:00:00,142.34,142.37,142.26,142.33,5805.0,139.9442,139.9737,139.8656,139.9344,5805.0
2023-10-03 15:05:00,142.34,142.34,142.17,142.22,14879.0,139.9442,139.9442,139.7771,139.8263,14879.0
2023-10-03 15:10:00,142.2,142.32,142.15,142.27,7683.0,139.8066,139.9246,139.7574,139.8754,7683.0
2023-10-03 15:15:00,142.25,142.36,142.23,142.34,5201.0,139.8558,139.9639,139.8361,139.9442,5201.0
2023-10-03 15:20:00,142.34,142.52,142.34,142.49,7707.0,139.9442,140.1212,139.9442,140.0917,7707.0
2023-10-03 15:25:00,142.48,142.48,142.34,142.46,9263.0,140.0819,140.0819,139.9442,140.0622,9263.0
2023-10-03 15:30:00,142.47,142.5,142.32,142.38,17355.0,140.0721,140.1016,139.9246,139.9836,17355.0
2023-10-03 15:35:00,142.38,142.6,142.38,142.55,12308.0,139.9836,140.1999,139.9836,140.1507,12308.0
2023-10-03 15:40:00,142.61,142.69,142.57,142.64,12623.0,140.2097,140.2884,140.1704,140.2392,12623.0
2023-10-03 15:45:00,142.63,142.63,142.39,142.51,17416.0,140.2294,140.2294,139.9934,140.1114,17416.0
2023-10-03 15:50:00,142.52,142.55,142.25,142.28,37970.0,140.1212,140.1507,139.8558,139.8853,37970.0
2023-10-03 15:55:00,142.28,142.54,142.26,142.54,72310.0,139.8853,140.1409,139.8656,140.1409,72310.0
2023-10-04 09:30:00,142.69,143.43,142.5,143.26,19598.0,140.2884,141.0159,140.1016,140.8488,19598.0
2023-10-04 09:35:00,143.3,143.43,143.12,143.15,9176.0,140.8881,141.0159,140.7111,140.7406,9176.0
2023-10-04 09:40:00,143.26,143.26,142.96,142.97,1738.0,140.8488,140.8488,140.5538,140.5636,1738.0
2023-10-04 09:45:00,143.0,143.01,142.75,142.9,3582.0,140.5931,140.603,140.3473,140.4948,3582.0
2023-10-04 09:50:00,142.89,143.25,142.83,143.17,3234.0,140.485,140.8389,140.426,140.7603,3234.0
2023-10-04 09:55:00,143.21,143.39,143.13,143.19,5316.0,140.7996,140.9766,140.7209,140.7799,5316.0
2023-10-04 10:00:00,143.11,143.2,142.69,142.81,3978.0,140.7013,140.7898,140.2884,140.4063,3978.0
2023-10-04 10:05:00,142.81,142.81,142.39,142.47,11761.0,140.4063,140.4063,139.9934,140.0721,11761.0
2023-10-04 10:10:00,142.5,142.67,142.32,142.32,8861.0,140.1016,140.2687,139.9246,139.9246,8861.0
2023-10-04 10:15:00,142.34,142.54,142.34,142.5,7967.0,139.9442,140.1409,139.9442,140.1016,7967.0
2023-10-04 10:20:00,142.58,142.58,142.4,142.5,9942.0,140.1802,140.1802,140.0032,140.1016,9942.0
2023-10-04 10:25:00,142.45,142.49,142.24,142.25,5911.0,140.0524,140.0917,139.8459,139.8558,5911.0
2023-10-04 10:30:00,142.22,142.37,142.15,142.16,9888.0,139.8263,139.9737,139.7574,139.7673,9888.0
2023-10-04 10:35:00,142.12,142.34,142.11,142.21,6869.0,139.7279,139.9442,139.7181,139.8164,6869.0
2023-10-04 10:40:00,142.2,142.21,142.16,142.18,2099.0,139.8066,139.8164,139.7673,139.7869,2099.0
2023-10-04 10:45:00,142.19,142.27,142.13,142.14,3999.0,139.7968,139.8754,139.7378,139.7476,3999.0
2023-10-04 10:50:00,142.18,142.18,141.89,141.9,18198.0,139.7869,139.7869,139.5018,139.5116,18198.0
2023-10-04 10:55:00,141.91,141.96,141.56,141.61,9356.0,139.5215,139.5706,139.1774,139.2265,9356.0
2023-10-04 11:00:00,141.59,141.87,141.59,141.81,4735.0,139.2069,139.4822,139.2069,139.4232,4735.0
2023-10-04 11:05:00,141.89,142.08,141.89,142.03,7727.0,139.5018,139.6886,139.5018,139.6395,7727.0
2023-10-04 11:10:00,142.06,142.24,142.01,142.01,5336.0,139.669,139.8459,139.6198,139.6198,5336.0
2023-10-04 11:15:00,142.07,142.36,142.03,142.33,3948.0,139.6788,139.9639,139.6395,139.9344,3948.0
2023-10-04 11:20:00,142.39,142.47,142.35,142.43,2886.0,139.9934,140.0721,139.9541,140.0327,2886.0
2023-10-04 11:25:00,142.43,142.53,142.43,142.49,3420.0,140.0327,140.131,140.0327,140.0917,3420.0
2023-10-04 11:30:00,142.48,142.48,142.23,142.27,7915.0,140.0819,140.0819,139.8361,139.8754,7915.0
2023-10-04 11:35:00,142.26,142.29,142.16,142.28,5382.0,139.8656,139.8951,139.7673,139.8853,5382.0
2023-10-04 11:40:00,142.26,142.26,142.14,142.26,2742.0,139.8656,139.8656,139.7476,139.8656,2742.0
2023-10-04 11:45:00,142.26,142.57,142.26,142.52,4558.0,139.8656,140.1704,139.8656,140.1212,4558.0
2023-10-04 11:50:00,142.52,142.65,142.5,142.64,6082.0,140.1212,140.249,140.1016,140.2392,6082.0
2023-10-04 11:55:00,142.63,142.73,142.62,142.68,5131.0,140.2294,140.3277,140.2195,140.2785,5131.0
2023-10-04 12:00:00,142.66,142.66,142.45,142.45,6231.0,140.2589,140.2589,140.0524,140.0524,6231.0
2023-10-04 12:05:00,142.51,142.51,142.45,142.49,2289.0,140.1114,140.1114,140.0524,140.0917,2289.0
2023-10-04 12:10:00,142.52,142.56,142.45,142.46,4737.0,140.1212,140.1605,140.0524,140.0622,4737.0
2023-10-04 12:15:00,142.47,142.56,142.46,142.55,3248.0,140.0721,140.1605,140.0622,140.1507,3248.0
2023-10-04 12:20:00,142.55,142.65,142.52,142.59,5398.0,140.1507,140.249,140.1212,140.19,5398.0
2023-10-04 12:25:00,142.6,142.64,142.53,142.59,3782.0,140.1999,140.2392,140.131,140.19,3782.0
2023-10-04 12:30:00,142.6,142.72,142.57,142.71,2729.0,140.1999,140.3178,140.1704,140.308,2729.0
2023-10-04 12:35:00,142.7,142.74,142.67,142.68,4943.0,140.2982,140.3375,140.2687,140.2785,4943.0
2023-10-04 12:40:00,142.68,142.72,142.64,142.68,3636.0,140.2785,140.3178,140.2392,140.2785,3636.0
2023-10-04 12:45:00,142.68,142.74,142.66,142.71,4812.0,140.2785,140.3375,140.2589,140.308,4812.0
2023-10-04 12:50:00,142.73,142.73,142.48,142.48,3752.0,140.3277,140.3277,140.0819,140.0819,3752.0
2023-10-04 12:55:00,142.52,142.54,142.49,142.53,2214.0,140.1212,140.1409,140.0917,140.131,2214.0
2023-10-04 13:00:00,142.53,142.55,142.42,142.44,3085.0,140.131,140.1507,140.0229,140.0426,3085.0
2023-10-04 13:05:00,142.43,142.47,142.39,142.41,3355.0,140.0327,140.0721,139.9934,140.0131,3355.0
2023-10-04 13:10:00,142.4,142.4,142.28,142.28,2703.0,140.0032,140.0032,139.8853,139.8853,2703.0
2023-10-04 13:15:00,142.3,142.37,142.28,142.35,2845.0,139.9049,139.9737,139.8853,139.9541,2845.0
2023-10-04 13:20:00,142.37,142.47,142.37,142.41,3891.0,139.9737,140.0721,139.9737,140.0131,3891.0
2023-10-04 13:25:00,142.39,142.4,142.31,142.34,4514.0,139.9934,140.0032,139.9147,139.9442,4514.0
2023-10-04 13:30:00,142.33,142.44,142.28,142.44,5465.0,139.9344,140.0426,139.8853,140.0426,5465.0
2023-10-04 13:35:00,142.45,142.61,142.45,142.56,5430.0,140.0524,140.2097,140.0524,140.1605,5430.0
2023-10-04 13:40:00,142.55,142.56,142.39,142.4,2972.0,140.1507,140.1605,139.9934,140.0032,2972.0
2023-10-04 13:45:00,142.42,142.57,142.42,142.56,5370.0,140.0229,140.1704,140.0229,140.1605,5370.0
2023-10-04 13:50:00,142.53,142.56,142.44,142.49,3752.0,140.131,140.1605,140.0426,140.0917,3752.0
2023-10-04 13:55:00,142.49,142.57,142.44,142.48,3063.0,140.0917,140.1704,140.0426,140.0819,3063.0
2023-10-04 14:00:00,142.47,142.54,142.42,142.54,3582.0,140.0721,140.1409,140.0229,140.1409,3582.0
2023-10-04 14:05:00,142.6,142.66,142.56,142.57,2500.0,140.1999,140.2589,140.1605,140.1704,2500.0
2023-10-04 14:10:00,142.55,142.55,142.37,142.45,12636.0,140.1507,140.1507,139.9737,140.0524,12636.0
2023-10-04 14:15:00,142.49,142.56,142.46,142.53,5073.0,140.0917,140.1605,140.0622,140.131,5073.0
2023-10-04 14:20:00,142.58,142.58,142.44,142.44,6488.0,140.1802,140.1802,140.0426,140.0426,6488.0
2023-10-04 14:25:00,142.47,142.61,142.46,142.61,3090.0,140.0721,140.2097,140.0622,140.2097,3090.0
2023-10-04 14:30:00,142.64,142.88,142.63,142.82,9837.0,140.2392,140.4752,140.2294,140.4162,9837.0
2023-10-04 14:35:00,142.83,142.96,142.82,142.96,6661.0,140.426,140.5538,140.4162,140.5538,6661.0
2023-10-04 14:40:00,142.96,142.99,142.89,142.99,16284.0,140.5538,140.5833,140.485,140.5833,16284.0
2023-10-04 14:45:00,142.99,143.05,142.99,143.02,7867.0,140.5833,140.6423,140.5833,140.6128,7867.0
2023-10-04 14:50:00,142.99,143.05,142.95,143.05,3306.0,140.5833,140.6423,140.544,140.6423,3306.0
2023-10-04 14:55:00,143.05,143.12,143.02,143.08,4547.0,140.6423,140.7111,140.6128,140.6718,4547.0
2023-10-04 15:00:00,143.08,143.16,143.08,143.13,5641.0,140.6718,140.7504,140.6718,140.7209,5641.0
2023-10-04 15:05:00,143.11,143.17,143.05,143.15,5964.0,140.7013,140.7603,140.6423,140.7406,5964.0
2023-10-04 15:10:00,143.18,143.34,143.18,143.32,14001.0,140.7701,140.9274,140.7701,140.9077,14001.0
2023-10-04 15:15:00,143.33,143.59,143.31,143.58,4838.0,140.9176,141.1732,140.8979,141.1634,4838.0
2023-10-04 15:20:00,143.57,143.59,143.48,143.56,6539.0,141.1535,141.1732,141.0651,141.1437,6539.0
2023-10-04 15:25:00,143.59,143.6,143.45,143.48,6845.0,141.1732,141.183,141.0356,141.0651,6845.0
2023-10-04 15:30:00,143.48,143.55,143.41,143.43,12699.0,141.0651,141.1339,140.9962,141.0159,12699.0
2023-10-04 15:35:00,143.44,143.57,143.4,143.43,22172.0,141.0257,141.1535,140.9864,141.0159,22172.0
2023-10-04 15:40:00,143.44,143.53,143.43,143.44,13810.0,141.0257,141.1142,141.0159,141.0257,13810.0
2023-10-04 15:45:00,143.43,143.43,143.25,143.25,19009.0,141.0159,141.0159,140.8389,140.8389,19009.0
2023-10-04 15:50:00,143.23,143.44,143.16,143.44,28814.0,140.8193,141.0257,140.7504,141.0257,28814.0
2023-10-04 15:55:00,143.42,143.53,143.17,143.18,137898.0,141.0061,141.1142,140.7603,140.7701,137898.0
2023-10-05 09:30:00,143.23,143.93,143.07,143.83,12876.0,140.8193,141.5075,140.662,141.4092,12876.0
2023-10-05 09:35:00,143.75,143.92,143.46,143.58,4957.0,141.3305,141.4977,141.0454,141.1634,4957.0
2023-10-05 09:40:00,143.69,144.06,143.69,144.06,3378.0,141.2715,141.6353,141.2715,141.6353,3378.0
2023-10-05 09:45:00,144.05,144.05,143.6,143.6,6217.0,141.6255,141.6255,141.183,141.183,6217.0
2023-10-05 09:50:00,143.68,143.91,143.66,143.77,6446.0,141.2617,141.4878,141.242,141.3502,6446.0
2023-10-05 09:55:00,143.78,143.94,143.73,143.94,8073.0,141.36,141.5173,141.3108,141.5173,8073.0
2023-10-05 10:00:00,143.92,144.15,143.89,144.11,10036.0,141.4977,141.7238,141.4682,141.6845,10036.0
2023-10-05 10:05:00,144.11,144.12,143.99,144.06,12444.0,141.6845,141.6943,141.5665,141.6353,12444.0
2023-10-05 10:10:00,144.06,144.07,143.85,144.01,10665.0,141.6353,141.6451,141.4288,141.5861,10665.0
2023-10-05 10:15:00,144.0,144.0,143.77,143.99,7115.0,141.5763,141.5763,141.3502,141.5665,7115.0
2023-10-05 10:20:00,144.06,144.11,143.81,143.96,9987.0,141.6353,141.6845,141.3895,141.537,9987.0
2023-10-05 10:25:00,143.95,144.11,143.91,143.95,3743.0,141.5271,141.6845,141.4878,141.5271,3743.0
2023-10-05 10:30:00,143.94,144.05,143.89,143.96,4788.0,141.5173,141.6255,141.4682,141.537,4788.0
2023-10-05 10:35:00,143.91,143.93,143.8,143.8,3912.0,141.4878,141.5075,141.3797,141.3797,3912.0
2023-10-05 10:40:00,143.79,143.9,143.68,143.9,6133.0,141.3698,141.478,141.2617,141.478,6133.0
2023-10-05 10:45:00,143.88,143.92,143.75,143.79,5387.0,141.4583,141.4977,141.3305,141.3698,5387.0
2023-10-05 10:50:00,143.77,143.85,143.73,143.76,6587.0,141.3502,141.4288,141.3108,141.3403,6587.0
2023-10-05 10:55:00,143.78,143.78,143.61,143.61,4705.0,141.36,141.36,141.1929,141.1929,4705.0
2023-10-05 11:00:00,143.61,143.61,143.37,143.38,5146.0,141.1929,141.1929,140.9569,140.9667,5146.0
2023-10-05 11:05:00,143.38,143.39,142.95,142.98,12354.0,140.9667,140.9766,140.544,140.5735,12354.0
2023-10-05 11:10:00,142.97,143.24,142.96,143.17,5283.0,140.5636,140.8291,140.5538,140.7603,5283.0
2023-10-05 11:15:00,143.21,143.23,143.1,143.11,4024.0,140.7996,140.8193,140.6915,140.7013,4024.0
2023-10-05 11:20:00,143.09,143.35,143.09,143.35,2604.0,140.6816,140.9372,140.6816,140.9372,2604.0
2023-10-05 11:25:00,143.35,143.35,143.21,143.21,4656.0,140.9372,140.9372,140.7996,140.7996,4656.0
2023-10-05 11:30:00,143.18,143.22,143.1,143.17,2768.0,140.7701,140.8094,140.6915,140.7603,2768.0
2023-10-05 11:35:00,143.21,143.28,143.17,143.18,2407.0,140.7996,140.8684,140.7603,140.7701,2407.0
2023-10-05 11:40:00,143.16,143.28,143.16,143.23,3218.0,140.7504,140.8684,140.7504,140.8193,3218.0
2023-10-05 11:45:00,143.22,143.28,143.22,143.25,1750.0,140.8094,140.8684,140.8094,140.8389,1750.0
2023-10-05 11:50:00,143.26,143.4,143.23,143.39,3415.0,140.8488,140.9864,140.8193,140.9766,3415.0
2023-10-05 11:55:00,143.36,143.37,143.27,143.27,3529.0,140.9471,140.9569,140.8586,140.8586,3529.0
2023-10-05 12:00:00,143.27,143.32,143.19,143.27,6324.0,140.8586,140.9077,140.7799,140.8586,6324.0
2023-10-05 12:05:00,143.31,143.39,143.31,143.34,1927.0,140.8979,140.9766,140.8979,140.9274,1927.0
2023-10-05 12:10:00,143.32,143.42,143.32,143.4,2310.0,140.9077,141.0061,140.9077,140.9864,2310.0
2023-10-05 12:15:00,143.43,143.43,143.32,143.39,3335.0,141.0159,141.0159,140.9077,140.9766,3335.0
2023-10-05 12:20:00,143.44,143.59,143.44,143.55,3661.0,141.0257,141.1732,141.0257,141.1339,3661.0
2023-10-05 12:25:00,143.54,143.6,143.54,143.6,2280.0,141.124,141.183,141.124,141.183,2280.0
2023-10-05 12:30:00,143.63,143.63,143.56,143.56,2614.0,141.2125,141.2125,141.1437,141.1437,2614.0
2023-10-05 12:35:00,143.55,143.58,143.49,143.51,3120.0,141.1339,141.1634,141.0749,141.0946,3120.0
2023-10-05 12:40:00,143.49,143.49,143.41,143.44,7212.0,141.0749,141.0749,140.9962,141.0257,7212.0
2023-10-05 12:45:00,143.44,143.44,143.31,143.31,6270.0,141.0257,141.0257,140.8979,140.8979,6270.0
2023-10-05 12:50:00,143.37,143.48,143.34,143.38,3534.0,140.9569,141.0651,140.9274,140.9667,3534.0
2023-10-05 12:55:00,143.39,143.39,143.23,143.24,3403.0,140.9766,140.9766,140.8193,140.8291,3403.0
2023-10-05 13:00:00,143.25,143.32,143.18,143.19,3285.0,140.8389,140.9077,140.7701,140.7799,3285.0
2023-10-05 13:05:00,143.17,143.17,143.11,143.13,2082.0,140.7603,140.7603,140.7013,140.7209,2082.0
2023-10-05 13:10:00,143.11,143.32,143.11,143.32,1723.0,140.7013,140.9077,140.7013,140.9077,1723.0
2023-10-05 13:15:00,143.36,143.39,143.31,143.34,2600.0,140.9471,140.9766,140.8979,140.9274,2600.0
2023-10-05 13:20:00,143.34,143.38,143.27,143.27,2878.0,140.9274,140.9667,140.8586,140.8586,2878.0
2023-10-05 13:25:00,143.26,143.29,143.23,143.28,1925.0,140.8488,140.8783,140.8193,140.8684,1925.0
2023-10-05 13:30:00,143.28,143.34,143.14,143.34,6254.0,140.8684,140.9274,140.7308,140.9274,6254.0
2023-10-05 13:35:00,143.45,143.47,143.31,143.31,2510.0,141.0356,141.0552,140.8979,140.8979,2510.0
2023-10-05 13:40:00,143.31,143.38,143.3,143.3,2681.0,140.8979,140.9667,140.8881,140.8881,2681.0
2023-10-05 13:45:00,143.33,143.36,143.31,143.31,1251.0,140.9176,140.9471,140.8979,140.8979,1251.0
2023-10-05 13:50:00,143.31,143.32,143.16,143.16,3253.0,140.8979,140.9077,140.7504,140.7504,3253.0
2023-10-05 13:55:00,143.19,143.23,143.11,143.22,2794.0,140.7799,140.8193,140.7013,140.8094,2794.0
2023-10-05 14:00:00,143.25,143.31,143.23,143.26,2837.0,140.8389,140.8979,140.8193,140.8488,2837.0
2023-10-05 14:05:00,143.27,143.28,143.24,143.27,2002.0,140.8586,140.8684,140.8291,140.8586,2002.0
2023-10-05 14:10:00,143.25,143.26,143.21,143.21,2812.0,140.8389,140.8488,140.7996,140.7996,2812.0
2023-10-05 14:15:00,143.23,143.33,143.22,143.27,3719.0,140.8193,140.9176,140.8094,140.8586,3719.0
2023-10-05 14:20:00,143.27,143.36,143.26,143.32,2000.0,140.8586,140.9471,140.8488,140.9077,2000.0
2023-10-05 14:25:00,143.31,143.42,143.29,143.42,2787.0,140.8979,141.0061,140.8783,141.0061,2787.0
2023-10-05 14:30:00,143.45,143.55,143.44,143.49,3236.0,141.0356,141.1339,141.0257,141.0749,3236.0
2023-10-05 14:35:00,143.49,143.49,143.37,143.41,5914.0,141.0749,141.0749,140.9569,140.9962,5914.0
2023-10-05 14:40:00,143.43,143.53,143.37,143.41,4964.0,141.0159,141.1142,140.9569,140.9962,4964.0
2023-10-05 14:45:00,143.42,143.57,143.42,143.57,3278.0,141.0061,141.1535,141.0061,141.1535,3278.0
2023-10-05 14:50:00,143.55,143.61,143.54,143.56,3368.0,141.1339,141.1929,141.124,141.1437,3368.0
2023-10-05 14:55:00,143.57,143.6,143.46,143.59,4116.0,141.1535,141.183,141.0454,141.1732,4116.0
2023-10-05 15:00:00,143.6,143.61,143.54,143.55,4427.0,141.183,141.1929,141.124,141.1339,4427.0
2023-10-05 15:05:00,143.57,143.61,143.56,143.57,3131.0,141.1535,141.1929,141.1437,141.1535,3131.0
2023-10-05 15:10:00,143.57,143.59,143.49,143.51,5479.0,141.1535,141.1732,141.0749,141.0946,5479.0
2023-10-05 15:15:00,143.5,143.6,143.47,143.54,4191.0,141.0847,141.183,141.0552,141.124,4191.0
2023-10-05 15:20:00,143.57,143.63,143.54,143.58,4756.0,141.1535,141.2125,141.124,141.1634,4756.0
2023-10-05 15:25:00,143.68,143.78,143.65,143.76,3587.0,141.2617,141.36,141.2322,141.3403,3587.0
2023-10-05 15:30:00,143.77,143.79,143.72,143.72,6760.0,141.3502,141.3698,141.301,141.301,6760.0
2023-10-05 15:35:00,143.72,143.8,143.69,143.76,7040.0,141.301,141.3797,141.2715,141.3403,7040.0
2023-10-05 15:40:00,143.76,143.85,143.68,143.68,8508.0,141.3403,141.4288,141.2617,141.2617,8508.0
2023-10-05 15:45:00,143.67,143.77,143.52,143.57,9697.0,141.2519,141.3502,141.1044,141.1535,9697.0
2023-10-05 15:50:00,143.59,143.69,143.51,143.63,25113.0,141.1732,141.2715,141.0946,141.2125,25113.0
2023-10-05 15:55:00,143.61,143.67,143.47,143.48,57128.0,141.1929,141.2519,141.0552,141.0651,57128.0
2023-10-06 09:30:00,142.99,143.05,142.6,142.91,28104.0,140.5833,140.6423,140.1999,140.5047,28104.0
2023-10-06 09:35:00,142.78,142.9,142.7,142.89,3345.0,140.3768,140.4948,140.2982,140.485,3345.0
2023-10-06 09:40:00,142.73,142.76,142.42,142.59,4726.0,140.3277,140.3572,140.0229,140.19,4726.0
2023-10-06 09:45:00,142.73,142.9,142.54,142.62,3059.0,140.3277,140.4948,140.1409,140.2195,3059.0
2023-10-06 09:50:00,142.66,142.67,142.26,142.31,4961.0,140.2589,140.2687,139.8656,139.9147,4961.0
2023-10-06 09:55:00,142.22,142.33,142.01,142.33,6702.0,139.8263,139.9344,139.6198,139.9344,6702.0
2023-10-06 10:00:00,142.28,142.28,141.98,142.03,3591.0,139.8853,139.8853,139.5903,139.6395,3591.0
2023-10-06 10:05:00,141.97,142.06,141.9,141.93,6393.0,139.5805,139.669,139.5116,139.5411,6393.0
2023-10-06 10:10:00,141.91,141.98,141.86,141.92,8935.0,139.5215,139.5903,139.4723,139.5313,8935.0
2023-10-06 10:15:00,141.92,141.99,141.8,141.88,4243.0,139.5313,139.6001,139.4133,139.492,4243.0
2023-10-06 10:20:00,141.95,142.05,141.82,142.05,6279.0,139.5608,139.6591,139.433,139.6591,6279.0
2023-10-06 10:25:00,142.13,142.23,142.09,142.22,4846.0,139.7378,139.8361,139.6985,139.8263,4846.0
2023-10-06 10:30:00,142.27,142.45,142.27,142.36,5321.0,139.8754,140.0524,139.8754,139.9639,5321.0
2023-10-06 10:35:00,142.39,142.62,142.37,142.58,4924.0,139.9934,140.2195,139.9737,140.1802,4924.0
2023-10-06 10:40:00,142.56,142.7,142.45,142.5,6515.0,140.1605,140.2982,140.0524,140.1016,6515.0
2023-10-06 10:45:00,142.49,142.49,142.18,142.18,18086.0,140.0917,140.0917,139.7869,139.7869,18086.0
2023-10-06 10:50:00,142.17,142.24,142.1,142.15,6761.0,139.7771,139.8459,139.7083,139.7574,6761.0
2023-10-06 10:55:00,142.15,142.17,141.97,142.05,3670.0,139.7574,139.7771,139.5805,139.6591,3670.0
2023-10-06 11:00:00,142.09,142.23,142.04,142.23,4530.0,139.6985,139.8361,139.6493,139.8361,4530.0
2023-10-06 11:05:00,142.21,142.33,142.16,142.26,5384.0,139.8164,139.9344,139.7673,139.8656,5384.0
2023-10-06 11:10:00,142.28,142.29,142.04,142.04,7222.0,139.8853,139.8951,139.6493,139.6493,7222.0
2023-10-06 11:15:00,142.05,142.19,142.01,142.08,5355.0,139.6591,139.7968,139.6198,139.6886,5355.0
2023-10-06 11:20:00,142.1,142.19,142.05,142.19,1566.0,139.7083,139.7968,139.6591,139.7968,1566.0
2023-10-06 11:25:00,142.15,142.52,142.14,142.46,5057.0,139.7574,140.1212,139.7476,140.0622,5057.0
2023-10-06 11:30:00,142.53,142.73,142.53,142.72,6000.0,140.131,140.3277,140.131,140.3178,6000.0
2023-10-06 11:35:00,142.71,142.93,142.66,142.92,5705.0,140.308,140.5243,140.2589,140.5145,5705.0
2023-10-06 11:40:00,142.93,143.14,142.86,143.09,5244.0,140.5243,140.7308,140.4555,140.6816,5244.0
2023-10-06 11:45:00,143.14,143.24,143.02,143.24,6551.0,140.7308,140.8291,140.6128,140.8291,6551.0
2023-10-06 11:50:00,143.23,143.3,143.15,143.29,4725.0,140.8193,140.8881,140.7406,140.8783,4725.0
2023-10-06 11:55:00,143.26,143.37,143.22,143.36,4861.0,140.8488,140.9569,140.8094,140.9471,4861.0
2023-10-06 12:00:00,143.4,143.45,143.22,143.26,5812.0,140.9864,141.0356,140.8094,140.8488,5812.0
2023-10-06 12:05:00,143.28,143.32,143.16,143.3,3965.0,140.8684,140.9077,140.7504,140.8881,3965.0
2023-10-06 12:10:00,143.27,143.29,143.02,143.15,11366.0,140.8586,140.8783,140.6128,140.7406,11366.0
2023-10-06 12:15:00,143.17,143.26,143.08,143.23,4016.0,140.7603,140.8488,140.6718,140.8193,4016.0
2023-10-06 12:20:00,143.25,143.25,143.1,143.17,4610.0,140.8389,140.8389,140.6915,140.7603,4610.0
2023-10-06 12:25:00,143.15,143.22,143.08,143.2,3938.0,140.7406,140.8094,140.6718,140.7898,3938.0
2023-10-06 12:30:00,143.2,143.2,143.1,143.12,4216.0,140.7898,140.7898,140.6915,140.7111,4216.0
2023-10-06 12:35:00,143.1,143.24,143.1,143.19,2957.0,140.6915,140.8291,140.6915,140.7799,2957.0
2023-10-06 12:40:00,143.19,143.2,143.11,143.15,13083.0,140.7799,140.7898,140.7013,140.7406,13083.0
2023-10-06 12:45:00,143.18,143.31,143.15,143.29,17307.0,140.7701,140.8979,140.7406,140.8783,17307.0
2023-10-06 12:50:00,143.26,143.26,143.11,143.11,4658.0,140.8488,140.8488,140.7013,140.7013,4658.0
2023-10-06 12:55:00,143.12,143.14,143.07,143.09,4091.0,140.7111,140.7308,140.662,140.6816,4091.0
2023-10-06 13:00:00,143.12,143.17,143.01,143.05,8265.0,140.7111,140.7603,140.603,140.6423,8265.0
2023-10-06 13:05:00,143.04,143.15,143.02,143.15,7185.0,140.6325,140.7406,140.6128,140.7406,7185.0
2023-10-06 13:10:00,143.15,143.24,143.03,143.22,27172.0,140.7406,140.8291,140.6226,140.8094,27172.0
2023-10-06 13:15:00,143.22,143.22,143.15,143.15,5761.0,140.8094,140.8094,140.7406,140.7406,5761.0
2023-10-06 13:20:00,143.16,143.36,143.14,143.35,7247.0,140.7504,140.9471,140.7308,140.9372,7247.0
2023-10-06 13:25:00,143.29,143.47,143.29,143.44,1200.0,140.8783,141.0552,140.8783,141.0257,1200.0
2023-10-06 13:30:00,143.47,143.62,143.47,143.62,3564.0,141.0552,141.2027,141.0552,141.2027,3564.0
2023-10-06 13:35:00,143.61,143.66,143.53,143.66,4129.0,141.1929,141.242,141.1142,141.242,4129.0
2023-10-06 13:40:00,143.69,143.72,143.58,143.6,3767.0,141.2715,141.301,141.1634,141.183,3767.0
2023-10-06 13:45:00,143.58,143.68,143.51,143.6,2867.0,141.1634,141.2617,141.0946,141.183,2867.0
2023-10-06 13:50:00,143.59,143.63,143.55,143.59,1571.0,141.1732,141.2125,141.1339,141.1732,1571.0
2023-10-06 13:55:00,143.66,143.8,143.66,143.78,4429.0,141.242,141.3797,141.242,141.36,4429.0
2023-10-06 14:00:00,143.8,143.8,143.72,143.75,2724.0,141.3797,141.3797,141.301,141.3305,2724.0
2023-10-06 14:05:00,143.74,143.86,143.65,143.86,2861.0,141.3207,141.4387,141.2322,141.4387,2861.0
2023-10-06 14:10:00,143.93,144.03,143.91,144.01,3622.0,141.5075,141.6058,141.4878,141.5861,3622.0
2023-10-06 14:15:00,143.96,144.03,143.96,144.03,2369.0,141.537,141.6058,141.537,141.6058,2369.0
2023-10-06 14:20:00,144.03,144.08,144.01,144.08,1265.0,141.6058,141.655,141.5861,141.655,1265.0
2023-10-06 14:25:00,144.09,144.27,144.09,144.25,3228.0,141.6648,141.8418,141.6648,141.8221,3228.0
2023-10-06 14:30:00,144.24,144.3,144.23,144.28,2186.0,141.8123,141.8713,141.8024,141.8516,2186.0
2023-10-06 14:35:00,144.28,144.56,144.28,144.56,2583.0,141.8516,142.1269,141.8516,142.1269,2583.0
2023-10-06 14:40:00,144.59,144.63,144.54,144.54,6055.0,142.1564,142.1957,142.1072,142.1072,6055.0
2023-10-06 14:45:00,144.63,144.65,144.53,144.53,2503.0,142.1957,142.2154,142.0974,142.0974,2503.0
2023-10-06 14:50:00,144.55,144.55,144.37,144.4,2338.0,142.117,142.117,141.9401,141.9696,2338.0
2023-10-06 14:55:00,144.44,144.44,144.32,144.34,2273.0,142.0089,142.0089,141.8909,141.9106,2273.0
2023-10-06 15:00:00,144.34,144.36,144.17,144.17,2790.0,141.9106,141.9302,141.7434,141.7434,2790.0
2023-10-06 15:05:00,144.13,144.23,144.1,144.2,2122.0,141.7041,141.8024,141.6746,141.7729,2122.0
2023-10-06 15:10:00,144.21,144.21,144.11,144.17,2693.0,141.7828,141.7828,141.6845,141.7434,2693.0
2023-10-06 15:15:00,144.19,144.19,144.1,144.14,4642.0,141.7631,141.7631,141.6746,141.7139,4642.0
2023-10-06 15:20:00,144.13,144.34,144.1,144.34,4610.0,141.7041,141.9106,141.6746,141.9106,4610.0
2023-10-06 15:25:00,144.3,144.35,144.2,144.23,8969.0,141.8713,141.9204,141.7729,141.8024,8969.0
2023-10-06 15:30:00,144.26,144.36,144.08,144.13,11284.0,141.8319,141.9302,141.655,141.7041,11284.0
2023-10-06 15:35:00,144.13,144.39,144.13,144.39,7408.0,141.7041,141.9597,141.7041,141.9597,7408.0
2023-10-06 15:40:00,144.42,144.44,144.32,144.36,12059.0,141.9892,142.0089,141.8909,141.9302,12059.0
2023-10-06 15:45:00,144.35,144.44,144.3,144.37,19014.0,141.9204,142.0089,141.8713,141.9401,19014.0
2023-10-06 15:50:00,144.37,144.44,144.24,144.24,37674.0,141.9401,142.0089,141.8123,141.8123,37674.0
2023-10-06 15:55:00,144.25,144.47,144.22,144.39,114630.0,141.8221,142.0384,141.7926,141.9597,114630.0
2023-10-09 09:30:00,144.4,145.04,144.1,145.03,12559.0,141.9696,142.5988,141.6746,142.589,12559.0
2023-10-09 09:35:00,144.94,145.0,144.63,144.68,4119.0,142.5005,142.5595,142.1957,142.2449,4119.0
2023-10-09 09:40:00,144.78,144.87,144.53,144.87,1570.0,142.3432,142.4317,142.0974,142.4317,1570.0
2023-10-09 09:45:00,144.81,145.28,144.81,145.06,2690.0,142.3727,142.8348,142.3727,142.6185,2690.0
2023-10-09 09:50:00,145.08,145.13,144.87,144.97,2696.0,142.6381,142.6873,142.4317,142.53,2696.0
2023-10-09 09:55:00,145.04,145.41,145.04,145.41,3778.0,142.5988,142.9626,142.5988,142.9626,3778.0
2023-10-09 10:00:00,145.42,145.59,145.03,145.04,5789.0,142.9724,143.1395,142.589,142.5988,5789.0
2023-10-09 10:05:00,145.06,145.58,144.97,145.45,7919.0,142.6185,143.1297,142.53,143.0019,7919.0
2023-10-09 10:10:00,145.6,145.62,145.22,145.24,4537.0,143.1494,143.169,142.7758,142.7954,4537.0
2023-10-09 10:15:00,145.26,145.47,145.22,145.42,4773.0,142.8151,143.0216,142.7758,142.9724,4773.0
2023-10-09 10:20:00,145.44,145.66,145.41,145.66,4950.0,142.9921,143.2084,142.9626,143.2084,4950.0
2023-10-09 10:25:00,145.58,145.65,145.54,145.64,6745.0,143.1297,143.1985,143.0904,143.1887,6745.0
2023-10-09 10:30:00,145.61,145.63,145.44,145.45,3670.0,143.1592,143.1789,142.9921,143.0019,3670.0
2023-10-09 10:35:00,145.47,145.51,145.38,145.39,5834.0,143.0216,143.0609,142.9331,142.9429,5834.0
2023-10-09 10:40:00,145.34,145.5,145.31,145.5,3266.0,142.8938,143.0511,142.8643,143.0511,3266.0
2023-10-09 10:45:00,145.55,145.59,145.28,145.31,5043.0,143.1002,143.1395,142.8348,142.8643,5043.0
2023-10-09 10:50:00,145.31,145.39,145.25,145.31,5199.0,142.8643,142.9429,142.8053,142.8643,5199.0
2023-10-09 10:55:00,145.31,145.31,145.14,145.23,4520.0,142.8643,142.8643,142.6971,142.7856,4520.0
2023-10-09 11:00:00,145.2,145.25,145.14,145.2,3152.0,142.7561,142.8053,142.6971,142.7561,3152.0
2023-10-09 11:05:00,145.21,145.32,145.18,145.32,1025.0,142.7659,142.8741,142.7364,142.8741,1025.0
2023-10-09 11:10:00,145.27,145.44,145.27,145.39,2000.0,142.8249,142.9921,142.8249,142.9429,2000.0
2023-10-09 11:15:00,145.5,145.53,145.42,145.51,2920.0,143.0511,143.0806,142.9724,143.0609,2920.0
2023-10-09 11:20:00,145.53,145.53,145.43,145.47,3811.0,143.0806,143.0806,142.9822,143.0216,3811.0
2023-10-09 11:25:00,145.47,145.53,145.45,145.46,1400.0,143.0216,143.0806,143.0019,143.0117,1400.0
2023-10-09 11:30:00,145.51,145.62,145.48,145.56,2200.0,143.0609,143.169,143.0314,143.11,2200.0
2023-10-09 11:35:00,145.55,145.68,145.46,145.67,1409.0,143.1002,143.228,143.0117,143.2182,1409.0
2023-10-09 11:40:00,145.68,145.78,145.66,145.78,1840.0,143.228,143.3263,143.2084,143.3263,1840.0
2023-10-09 11:45:00,145.77,145.77,145.64,145.68,2750.0,143.3165,143.3165,143.1887,143.228,2750.0
2023-10-09 11:50:00,145.72,145.87,145.72,145.87,4147.0,143.2674,143.4148,143.2674,143.4148,4147.0
2023-10-09 11:55:00,145.87,145.95,145.86,145.93,902.0,143.4148,143.4935,143.405,143.4738,902.0
2023-10-09 12:00:00,145.91,145.91,145.76,145.81,3220.0,143.4542,143.4542,143.3067,143.3558,3220.0
2023-10-09 12:05:00,145.81,145.99,145.81,145.99,1603.0,143.3558,143.5328,143.3558,143.5328,1603.0
2023-10-09 12:10:00,145.96,146.05,145.96,146.02,1609.0,143.5033,143.5918,143.5033,143.5623,1609.0
2023-10-09 12:15:00,146.01,146.02,145.93,145.96,2285.0,143.5525,143.5623,143.4738,143.5033,2285.0
2023-10-09 12:20:00,145.97,146.03,145.94,145.97,4748.0,143.5131,143.5721,143.4837,143.5131,4748.0
2023-10-09 12:25:00,145.95,145.95,145.82,145.83,1843.0,143.4935,143.4935,143.3657,143.3755,1843.0
2023-10-09 12:30:00,145.84,145.87,145.8,145.8,2332.0,143.3853,143.4148,143.346,143.346,2332.0
2023-10-09 12:35:00,145.81,145.88,145.78,145.81,3010.0,143.3558,143.4247,143.3263,143.3558,3010.0
2023-10-09 12:40:00,145.76,145.77,145.7,145.7,1605.0,143.3067,143.3165,143.2477,143.2477,1605.0
2023-10-09 12:45:00,145.67,145.83,145.66,145.78,5439.0,143.2182,143.3755,143.2084,143.3263,5439.0
2023-10-09 12:50:00,145.8,145.82,145.72,145.75,1733.0,143.346,143.3657,143.2674,143.2968,1733.0
2023-10-09 12:55:00,145.76,145.76,145.66,145.76,2240.0,143.3067,143.3067,143.2084,143.3067,2240.0
2023-10-09 13:00:00,145.87,145.87,145.75,145.79,2700.0,143.4148,143.4148,143.2968,143.3362,2700.0
2023-10-09 13:05:00,145.77,145.93,145.76,145.93,1250.0,143.3165,143.4738,143.3067,143.4738,1250.0
2023-10-09 13:10:00,145.96,145.97,145.92,145.95,2557.0,143.5033,143.5131,143.464,143.4935,2557.0
2023-10-09 13:15:00,145.95,145.99,145.91,145.91,1360.0,143.4935,143.5328,143.4542,143.4542,1360.0
2023-10-09 13:20:00,145.92,145.92,145.85,145.88,1210.0,143.464,143.464,143.3952,143.4247,1210.0
2023-10-09 13:25:00,145.92,145.98,145.9,145.91,1856.0,143.464,143.523,143.4443,143.4542,1856.0
2023-10-09 13:30:00,145.95,145.99,145.93,145.99,2020.0,143.4935,143.5328,143.4738,143.5328,2020.0
2023-10-09 13:35:00,145.96,146.03,145.9,146.03,3139.0,143.5033,143.5721,143.4443,143.5721,3139.0
2023-10-09 13:40:00,146.1,146.26,146.1,146.2,1860.0,143.641,143.7983,143.641,143.7393,1860.0
2023-10-09 13:45:00,146.2,146.27,146.17,146.2,3927.0,143.7393,143.8081,143.7098,143.7393,3927.0
2023-10-09 13:50:00,146.2,146.34,146.19,146.32,1400.0,143.7393,143.8769,143.7294,143.8573,1400.0
2023-10-09 13:55:00,146.31,146.31,146.14,146.2,4201.0,143.8474,143.8474,143.6803,143.7393,4201.0
2023-10-09 14:00:00,146.22,146.28,146.13,146.27,2101.0,143.7589,143.8179,143.6705,143.8081,2101.0
2023-10-09 14:05:00,146.29,146.51,146.26,146.47,2276.0,143.8278,144.0441,143.7983,144.0047,2276.0
2023-10-09 14:10:00,146.46,146.52,146.42,146.46,3142.0,143.9949,144.0539,143.9556,143.9949,3142.0
2023-10-09 14:15:00,146.49,146.49,146.41,146.41,1424.0,144.0244,144.0244,143.9457,143.9457,1424.0
2023-10-09 14:20:00,146.35,146.41,146.33,146.41,2103.0,143.8868,143.9457,143.8671,143.9457,2103.0
2023-10-09 14:25:00,146.39,146.46,146.38,146.4,4198.0,143.9261,143.9949,143.9162,143.9359,4198.0
2023-10-09 14:30:00,146.45,146.46,146.36,146.38,2379.0,143.9851,143.9949,143.8966,143.9162,2379.0
2023-10-09 14:35:00,146.39,146.39,146.27,146.32,3183.0,143.9261,143.9261,143.8081,143.8573,3183.0
2023-10-09 14:40:00,146.35,146.58,146.32,146.58,2642.0,143.8868,144.1129,143.8573,144.1129,2642.0
2023-10-09 14:45:00,146.55,146.59,146.53,146.58,2997.0,144.0834,144.1227,144.0637,144.1129,2997.0
2023-10-09 14:50:00,146.57,146.57,146.45,146.46,1790.0,144.103,144.103,143.9851,143.9949,1790.0
2023-10-09 14:55:00,146.5,146.59,146.5,146.55,3599.0,144.0342,144.1227,144.0342,144.0834,3599.0
2023-10-09 15:00:00,146.53,146.54,146.44,146.52,3408.0,144.0637,144.0736,143.9752,144.0539,3408.0
2023-10-09 15:05:00,146.54,146.57,146.47,146.5,2934.0,144.0736,144.103,144.0047,144.0342,2934.0
2023-10-09 15:10:00,146.51,146.56,146.5,146.51,3131.0,144.0441,144.0932,144.0342,144.0441,3131.0
2023-10-09 15:15:00,146.51,146.52,146.4,146.43,4480.0,144.0441,144.0539,143.9359,143.9654,4480.0
2023-10-09 15:20:00,146.39,146.48,146.35,146.44,3701.0,143.9261,144.0146,143.8868,143.9752,3701.0
2023-10-09 15:25:00,146.47,146.51,146.44,146.49,4098.0,144.0047,144.0441,143.9752,144.0244,4098.0
2023-10-09 15:30:00,146.46,146.48,146.42,146.44,4005.0,143.9949,144.0146,143.9556,143.9752,4005.0
2023-10-09 15:35:00,146.44,146.56,146.43,146.46,6519.0,143.9752,144.0932,143.9654,143.9949,6519.0
2023-10-09 15:40:00,146.48,146.48,146.37,146.37,6468.0,144.0146,144.0146,143.9064,143.9064,6468.0
2023-10-09 15:45:00,146.36,146.48,146.33,146.47,13614.0,143.8966,144.0146,143.8671,144.0047,13614.0
2023-10-09 15:50:00,146.45,146.56,146.42,146.52,16503.0,143.9851,144.0932,143.9556,144.0539,16503.0
2023-10-09 15:55:00,146.53,146.7,146.52,146.66,48521.0,144.0637,144.2309,144.0539,144.1915,48521.0
2023-10-10 09:30:00,146.66,146.72,146.35,146.58,10740.0,144.1915,144.2505,143.8868,144.1129,10740.0
2023-10-10 09:35:00,146.47,146.57,145.64,145.8,4619.0,144.0047,144.103,143.1887,143.346,4619.0
2023-10-10 09:40:00,145.66,145.82,145.38,145.82,3548.0,143.2084,143.3657,142.9331,143.3657,3548.0
2023-10-10 09:45:00,145.86,145.89,145.4,145.42,3386.0,143.405,143.4345,142.9527,142.9724,3386.0
2023-10-10 09:50:00,145.47,145.64,145.34,145.5,3710.0,143.0216,143.1887,142.8938,143.0511,3710.0
2023-10-10 09:55:00,145.57,145.84,145.54,145.67,1900.0,143.1199,143.3853,143.0904,143.2182,1900.0
2023-10-10 10:00:00,145.72,145.72,145.42,145.55,7723.0,143.2674,143.2674,142.9724,143.1002,7723.0
2023-10-10 10:05:00,145.54,145.91,145.54,145.91,6254.0,143.0904,143.4542,143.0904,143.4542,6254.0
2023-10-10 10:10:00,145.89,146.15,145.85,146.12,4100.0,143.4345,143.6901,143.3952,143.6606,4100.0
2023-10-10 10:15:00,146.09,146.14,145.95,146.06,3748.0,143.6311,143.6803,143.4935,143.6016,3748.0
2023-10-10 10:20:00,145.98,146.23,145.98,146.09,3967.0,143.523,143.7688,143.523,143.6311,3967.0
2023-10-10 10:25:00,146.12,146.18,146.04,146.09,3108.0,143.6606,143.7196,143.582,143.6311,3108.0
2023-10-10 10:30:00,146.08,146.08,145.85,145.92,4448.0,143.6213,143.6213,143.3952,143.464,4448.0
2023-10-10 10:35:00,145.94,146.15,145.94,146.14,2658.0,143.4837,143.6901,143.4837,143.6803,2658.0
2023-10-10 10:40:00,146.05,146.05,145.56,145.57,16078.0,143.5918,143.5918,143.11,143.1199,16078.0
2023-10-10 10:45:00,145.61,145.75,145.48,145.73,4235.0,143.1592,143.2968,143.0314,143.2772,4235.0
2023-10-10 10:50:00,145.78,145.87,145.68,145.68,6906.0,143.3263,143.4148,143.228,143.228,6906.0
2023-10-10 10:55:00,145.62,145.76,145.54,145.73,5605.0,143.169,143.3067,143.0904,143.2772,5605.0
2023-10-10 11:00:00,145.73,145.84,145.73,145.78,2505.0,143.2772,143.3853,143.2772,143.3263,2505.0
2023-10-10 11:05:00,145.82,146.14,145.77,146.07,6204.0,143.3657,143.6803,143.3165,143.6115,6204.0
2023-10-10 11:10:00,146.15,146.21,146.07,146.15,1633.0,143.6901,143.7491,143.6115,143.6901,1633.0
2023-10-10 11:15:00,146.21,146.33,146.2,146.28,3461.0,143.7491,143.8671,143.7393,143.8179,3461.0
2023-10-10 11:20:00,146.3,146.33,146.22,146.25,1742.0,143.8376,143.8671,143.7589,143.7884,1742.0
2023-10-10 11:25:00,146.22,146.23,146.13,146.19,2548.0,143.7589,143.7688,143.6705,143.7294,2548.0
2023-10-10 11:30:00,146.19,146.26,146.12,146.26,3475.0,143.7294,143.7983,143.6606,143.7983,3475.0
2023-10-10 11:35:00,146.31,146.49,146.21,146.49,2618.0,143.8474,144.0244,143.7491,144.0244,2618.0
2023-10-10 11:40:00,146.47,146.68,146.47,146.68,1815.0,144.0047,144.2112,144.0047,144.2112,1815.0
2023-10-10 11:45:00,146.67,146.72,146.61,146.67,2060.0,144.2014,144.2505,144.1424,144.2014,2060.0
2023-10-10 11:50:00,146.7,146.71,146.57,146.57,900.0,144.2309,144.2407,144.103,144.103,900.0
2023-10-10 11:55:00,146.57,146.67,146.56,146.67,2865.0,144.103,144.2014,144.0932,144.2014,2865.0
2023-10-10 12:00:00,146.7,146.89,146.7,146.86,3570.0,144.2309,144.4177,144.2309,144.3882,3570.0
2023-10-10 12:05:00,146.86,146.95,146.86,146.87,1607.0,144.3882,144.4767,144.3882,144.398,1607.0
2023-10-10 12:10:00,146.87,146.96,146.85,146.96,1626.0,144.398,144.4865,144.3783,144.4865,1626.0
2023-10-10 12:15:00,146.99,147.03,146.95,147.02,2013.0,144.516,144.5553,144.4767,144.5455,2013.0
2023-10-10 12:20:00,147.05,147.05,146.83,146.85,9348.0,144.575,144.575,144.3587,144.3783,9348.0
2023-10-10 12:25:00,146.84,146.84,146.73,146.79,1623.0,144.3685,144.3685,144.2604,144.3193,1623.0
2023-10-10 12:30:00,146.78,146.81,146.76,146.77,1500.0,144.3095,144.339,144.2898,144.2997,1500.0
2023-10-10 12:35:00,146.76,146.81,146.74,146.79,25428.0,144.2898,144.339,144.2702,144.3193,25428.0
2023-10-10 12:40:00,146.8,146.8,146.63,146.63,9597.0,144.3292,144.3292,144.162,144.162,9597.0
2023-10-10 12:45:00,146.62,146.65,146.47,146.5,6174.0,144.1522,144.1817,144.0047,144.0342,6174.0
2023-10-10 12:50:00,146.5,146.55,146.46,146.5,2859.0,144.0342,144.0834,143.9949,144.0342,2859.0
2023-10-10 12:55:00,146.45,146.72,146.45,146.71,16082.0,143.9851,144.2505,143.9851,144.2407,16082.0
2023-10-10 13:00:00,146.69,146.69,146.38,146.38,7411.0,144.221,144.221,143.9162,143.9162,7411.0
2023-10-10 13:05:00,146.37,146.51,146.31,146.51,5710.0,143.9064,144.0441,143.8474,144.0441,5710.0
2023-10-10 13:10:00,146.47,146.6,146.45,146.53,6729.0,144.0047,144.1325,143.9851,144.0637,6729.0
2023-10-10 13:15:00,146.57,146.6,146.51,146.57,3507.0,144.103,144.1325,144.0441,144.103,3507.0
2023-10-10 13:20:00,146.55,146.61,146.47,146.51,1617.0,144.0834,144.1424,144.0047,144.0441,1617.0
2023-10-10 13:25:00,146.5,146.54,146.43,146.46,2017.0,144.0342,144.0736,143.9654,143.9949,2017.0
2023-10-10 13:30:00,146.47,146.48,146.31,146.35,2136.0,144.0047,144.0146,143.8474,143.8868,2136.0
2023-10-10 13:35:00,146.38,146.45,146.36,146.4,2112.0,143.9162,143.9851,143.8966,143.9359,2112.0
2023-10-10 13:40:00,146.42,146.49,146.42,146.47,2170.0,143.9556,144.0244,143.9556,144.0047,2170.0
2023-10-10 13:45:00,146.45,146.45,146.37,146.4,1466.0,143.9851,143.9851,143.9064,143.9359,1466.0
2023-10-10 13:50:00,146.44,146.45,146.35,146.45,2827.0,143.9752,143.9851,143.8868,143.9851,2827.0
2023-10-10 13:55:00,146.47,146.53,146.44,146.48,1682.0,144.0047,144.0637,143.9752,144.0146,1682.0
2023-10-10 14:00:00,146.49,146.56,146.45,146.55,5356.0,144.0244,144.0932,143.9851,144.0834,5356.0
2023-10-10 14:05:00,146.56,146.56,146.43,146.43,3231.0,144.0932,144.0932,143.9654,143.9654,3231.0
2023-10-10 14:10:00,146.34,146.38,146.08,146.08,21428.0,143.8769,143.9162,143.6213,143.6213,21428.0
2023-10-10 14:15:00,146.03,146.14,146.03,146.14,2405.0,143.5721,143.6803,143.5721,143.6803,2405.0
2023-10-10 14:20:00,146.16,146.17,146.09,146.13,2165.0,143.6999,143.7098,143.6311,143.6705,2165.0
2023-10-10 14:25:00,146.12,146.21,146.06,146.21,4897.0,143.6606,143.7491,143.6016,143.7491,4897.0
2023-10-10 14:30:00,146.13,146.14,146.03,146.07,3544.0,143.6705,143.6803,143.5721,143.6115,3544.0
2023-10-10 14:35:00,146.04,146.07,145.78,145.81,5765.0,143.582,143.6115,143.3263,143.3558,5765.0
2023-10-10 14:40:00,145.78,145.88,145.75,145.87,3098.0,143.3263,143.4247,143.2968,143.4148,3098.0
2023-10-10 14:45:00,145.89,145.89,145.73,145.73,6239.0,143.4345,143.4345,143.2772,143.2772,6239.0
2023-10-10 14:50:00,145.74,145.74,145.44,145.5,8084.0,143.287,143.287,142.9921,143.0511,8084.0
2023-10-10 14:55:00,145.47,145.53,145.42,145.49,9602.0,143.0216,143.0806,142.9724,143.0412,9602.0
2023-10-10 15:00:00,145.46,145.79,145.42,145.7,26356.0,143.0117,143.3362,142.9724,143.2477,26356.0
2023-10-10 15:05:00,145.7,145.82,145.69,145.81,4779.0,143.2477,143.3657,143.2379,143.3558,4779.0
2023-10-10 15:10:00,145.78,145.89,145.78,145.87,3061.0,143.3263,143.4345,143.3263,143.4148,3061.0
2023-10-10 15:15:00,145.88,145.93,145.78,145.78,3625.0,143.4247,143.4738,143.3263,143.3263,3625.0
2023-10-10 15:20:00,145.79,145.92,145.79,145.85,7279.0,143.3362,143.464,143.3362,143.3952,7279.0
2023-10-10 15:25:00,145.86,145.93,145.84,145.92,6274.0,143.405,143.4738,143.3853,143.464,6274.0
2023-10-10 15:30:00,145.91,145.98,145.85,145.96,6705.0,143.4542,143.523,143.3952,143.5033,6705.0
2023-10-10 15:35:00,145.95,146.01,145.89,146.01,6213.0,143.4935,143.5525,143.4345,143.5525,6213.0
2023-10-10 15:40:00,146.01,146.14,146.01,146.09,6347.0,143.5525,143.6803,143.5525,143.6311,6347.0
2023-10-10 15:45:00,146.12,146.39,146.12,146.39,19715.0,143.6606,143.9261,143.6606,143.9261,19715.0
2023-10-10 15:50:00,146.44,146.44,146.2,146.24,33203.0,143.9752,143.9752,143.7393,143.7786,33203.0
2023-10-10 15:55:00,146.26,146.4,146.21,146.38,80174.0,143.7983,143.9359,143.7491,143.9162,80174.0
2023-10-11 09:30:00,146.33,146.33,144.82,145.22,14398.0,143.8671,143.8671,142.3825,142.7758,14398.0
2023-10-11 09:35:00,145.21,145.81,145.17,145.81,8197.0,142.7659,143.3558,142.7266,143.3558,8197.0
2023-10-11 09:40:00,145.83,146.17,145.83,146.12,6106.0,143.3755,143.7098,143.3755,143.6606,6106.0
2023-10-11 09:45:00,146.25,146.28,146.0,146.26,2220.0,143.7884,143.8179,143.5426,143.7983,2220.0
2023-10-11 09:50:00,146.27,146.28,145.79,145.79,4394.0,143.8081,143.8179,143.3362,143.3362,4394.0
2023-10-11 09:55:00,145.79,145.86,145.73,145.79,5194.0,143.3362,143.405,143.2772,143.3362,5194.0
2023-10-11 10:00:00,145.88,145.89,145.69,145.73,19869.0,143.4247,143.4345,143.2379,143.2772,19869.0
2023-10-11 10:05:00,145.76,145.98,145.69,145.83,12153.0,143.3067,143.523,143.2379,143.3755,12153.0
2023-10-11 10:10:00,145.83,145.85,145.59,145.59,3833.0,143.3755,143.3952,143.1395,143.1395,3833.0
2023-10-11 10:15:00,145.56,145.61,145.46,145.47,3250.0,143.11,143.1592,143.0117,143.0216,3250.0
2023-10-11 10:20:00,145.49,145.53,145.25,145.25,3594.0,143.0412,143.0806,142.8053,142.8053,3594.0
2023-10-11 10:25:00,145.27,145.56,145.27,145.5,3165.0,142.8249,143.11,142.8249,143.0511,3165.0
2023-10-11 10:30:00,145.52,145.68,145.48,145.61,5804.0,143.0707,143.228,143.0314,143.1592,5804.0
2023-10-11 10:35:00,145.62,145.7,145.58,145.68,3556.0,143.169,143.2477,143.1297,143.228,3556.0
2023-10-11 10:40:00,145.69,145.86,145.64,145.82,5596.0,143.2379,143.405,143.1887,143.3657,5596.0
2023-10-11 10:45:00,145.88,145.9,145.5,145.53,4023.0,143.4247,143.4443,143.0511,143.0806,4023.0
2023-10-11 10:50:00,145.56,145.63,145.45,145.45,2656.0,143.11,143.1789,143.0019,143.0019,2656.0
2023-10-11 10:55:00,145.45,145.55,145.42,145.53,3145.0,143.0019,143.1002,142.9724,143.0806,3145.0
2023-10-11 11:00:00,145.51,145.76,145.51,145.71,2097.0,143.0609,143.3067,143.0609,143.2575,2097.0
2023-10-11 11:05:00,145.69,145.78,145.61,145.64,2629.0,143.2379,143.3263,143.1592,143.1887,2629.0
2023-10-11 11:10:00,145.65,145.68,145.48,145.48,1942.0,143.1985,143.228,143.0314,143.0314,1942.0
2023-10-11 11:15:00,145.45,145.45,145.29,145.41,3705.0,143.0019,143.0019,142.8446,142.9626,3705.0
2023-10-11 11:20:00,145.41,145.61,145.38,145.57,3124.0,142.9626,143.1592,142.9331,143.1199,3124.0
2023-10-11 11:25:00,145.66,145.89,145.66,145.75,3104.0,143.2084,143.4345,143.2084,143.2968,3104.0
2023-10-11 11:30:00,145.79,145.84,145.71,145.71,2262.0,143.3362,143.3853,143.2575,143.2575,2262.0
2023-10-11 11:35:00,145.69,145.71,145.64,145.65,1400.0,143.2379,143.2575,143.1887,143.1985,1400.0
2023-10-11 11:40:00,145.63,145.74,145.56,145.68,2720.0,143.1789,143.287,143.11,143.228,2720.0
2023-10-11 11:45:00,145.66,145.79,145.66,145.72,1610.0,143.2084,143.3362,143.2084,143.2674,1610.0
2023-10-11 11:50:00,145.71,145.78,145.65,145.68,2250.0,143.2575,143.3263,143.1985,143.228,2250.0
2023-10-11 11:55:00,145.65,145.76,145.59,145.63,7034.0,143.1985,143.3067,143.1395,143.1789,7034.0
2023-10-11 12:00:00,145.6,145.64,145.54,145.58,5471.0,143.1494,143.1887,143.0904,143.1297,5471.0
2023-10-11 12:05:00,145.56,145.68,145.54,145.57,6388.0,143.11,143.228,143.0904,143.1199,6388.0
2023-10-11 12:10:00,145.6,145.64,145.57,145.62,3067.0,143.1494,143.1887,143.1199,143.169,3067.0
2023-10-11 12:15:00,145.53,145.54,145.46,145.53,909.0,143.0806,143.0904,143.0117,143.0806,909.0
2023-10-11 12:20:00,145.47,145.47,145.34,145.4,1748.0,143.0216,143.0216,142.8938,142.9527,1748.0
2023-10-11 12:25:00,145.29,145.29,145.11,145.19,6204.0,142.8446,142.8446,142.6676,142.7463,6204.0
2023-10-11 12:30:00,145.21,145.31,145.21,145.31,1357.0,142.7659,142.8643,142.7659,142.8643,1357.0
2023-10-11 12:35:00,145.29,145.34,145.29,145.33,957.0,142.8446,142.8938,142.8446,142.8839,957.0
2023-10-11 12:40:00,145.35,145.39,145.34,145.38,1320.0,142.9036,142.9429,142.8938,142.9331,1320.0
2023-10-11 12:45:00,145.4,145.54,145.4,145.53,2331.0,142.9527,143.0904,142.9527,143.0806,2331.0
2023-10-11 12:50:00,145.53,145.53,145.3,145.33,3182.0,143.0806,143.0806,142.8544,142.8839,3182.0
2023-10-11 12:55:00,145.3,145.39,145.28,145.39,1888.0,142.8544,142.9429,142.8348,142.9429,1888.0
2023-10-11 13:00:00,145.34,145.38,145.27,145.27,1929.0,142.8938,142.9331,142.8249,142.8249,1929.0
2023-10-11 13:05:00,145.28,145.32,145.27,145.32,649.0,142.8348,142.8741,142.8249,142.8741,649.0
2023-10-11 13:10:00,145.35,145.48,145.32,145.48,2045.0,142.9036,143.0314,142.8741,143.0314,2045.0
2023-10-11 13:15:00,145.45,145.47,145.27,145.27,3413.0,143.0019,143.0216,142.8249,142.8249,3413.0
2023-10-11 13:20:00,145.26,145.44,145.23,145.44,1534.0,142.8151,142.9921,142.7856,142.9921,1534.0
2023-10-11 13:25:00,145.39,145.62,145.37,145.62,3640.0,142.9429,143.169,142.9232,143.169,3640.0
2023-10-11 13:30:00,145.6,145.63,145.53,145.59,4706.0,143.1494,143.1789,143.0806,143.1395,4706.0
2023-10-11 13:35:00,145.53,145.71,145.48,145.71,2303.0,143.0806,143.2575,143.0314,143.2575,2303.0
2023-10-11 13:40:00,145.7,145.75,145.64,145.65,3621.0,143.2477,143.2968,143.1887,143.1985,3621.0
2023-10-11 13:45:00,145.61,145.68,145.56,145.68,3882.0,143.1592,143.228,143.11,143.228,3882.0
2023-10-11 13:50:00,145.68,145.79,145.68,145.79,5149.0,143.228,143.3362,143.228,143.3362,5149.0
2023-10-11 13:55:00,145.76,145.79,145.71,145.72,1914.0,143.3067,143.3362,143.2575,143.2674,1914.0
2023-10-11 14:00:00,145.72,145.72,145.65,145.66,400.0,143.2674,143.2674,143.1985,143.2084,400.0
2023-10-11 14:05:00,145.66,145.72,145.65,145.69,993.0,143.2084,143.2674,143.1985,143.2379,993.0
2023-10-11 14:10:00,145.71,145.74,145.64,145.71,1307.0,143.2575,143.287,143.1887,143.2575,1307.0
2023-10-11 14:15:00,145.75,145.97,145.73,145.92,9187.0,143.2968,143.5131,143.2772,143.464,9187.0
2023-10-11 14:20:00,145.94,146.09,145.94,146.09,1497.0,143.4837,143.6311,143.4837,143.6311,1497.0
2023-10-11 14:25:00,146.06,146.15,146.02,146.02,1370.0,143.6016,143.6901,143.5623,143.5623,1370.0
2023-10-11 14:30:00,146.04,146.12,146.02,146.06,6918.0,143.582,143.6606,143.5623,143.6016,6918.0
2023-10-11 14:35:00,146.04,146.08,145.98,145.98,1678.0,143.582,143.6213,143.523,143.523,1678.0
2023-10-11 14:40:00,145.95,146.03,145.94,146.03,1360.0,143.4935,143.5721,143.4837,143.5721,1360.0
2023-10-11 14:45:00,145.99,146.11,145.98,146.09,2056.0,143.5328,143.6508,143.523,143.6311,2056.0
2023-10-11 14:50:00,146.07,146.2,146.07,146.19,1024.0,143.6115,143.7393,143.6115,143.7294,1024.0
2023-10-11 14:55:00,146.19,146.2,146.06,146.08,3074.0,143.7294,143.7393,143.6016,143.6213,3074.0
2023-10-11 15:00:00,146.09,146.22,146.07,146.21,5195.0,143.6311,143.7589,143.6115,143.7491,5195.0
2023-10-11 15:05:00,146.19,146.25,146.16,146.19,2518.0,143.7294,143.7884,143.6999,143.7294,2518.0
2023-10-11 15:10:00,146.22,146.29,146.2,146.25,3655.0,143.7589,143.8278,143.7393,143.7884,3655.0
2023-10-11 15:15:00,146.24,146.31,146.23,146.25,3093.0,143.7786,143.8474,143.7688,143.7884,3093.0
2023-10-11 15:20:00,146.26,146.26,146.19,146.22,3865.0,143.7983,143.7983,143.7294,143.7589,3865.0
2023-10-11 15:25:00,146.2,146.35,146.16,146.34,4596.0,143.7393,143.8868,143.6999,143.8769,4596.0
2023-10-11 15:30:00,146.32,146.36,146.26,146.35,3765.0,143.8573,143.8966,143.7983,143.8868,3765.0
2023-10-11 15:35:00,146.37,146.57,146.35,146.57,4489.0,143.9064,144.103,143.8868,144.103,4489.0
2023-10-11 15:40:00,146.54,146.66,146.52,146.62,6007.0,144.0736,144.1915,144.0539,144.1522,6007.0
2023-10-11 15:45:00,146.6,146.69,146.53,146.53,9360.0,144.1325,144.221,144.0637,144.0637,9360.0
2023-10-11 15:50:00,146.58,146.68,146.51,146.58,19943.0,144.1129,144.2112,144.0441,144.1129,19943.0
2023-10-11 15:55:00,146.58,146.71,146.42,146.47,84566.0,144.1129,144.2407,143.9556,144.0047,84566.0
2023-10-12 09:30:00,147.67,147.68,146.86,146.86,14316.0,145.1845,145.1944,144.3882,144.3882,14316.0
2023-10-12 09:35:00,147.03,147.92,147.03,147.79,4803.0,144.5553,145.4303,144.5553,145.3025,4803.0
2023-10-12 09:40:00,147.87,148.03,147.61,147.77,9424.0,145.3812,145.5385,145.1255,145.2829,9424.0
2023-10-12 09:45:00,147.72,147.78,147.23,147.34,7235.0,145.2337,145.2927,144.7519,144.8601,7235.0
2023-10-12 09:50:00,147.44,147.49,147.21,147.21,8796.0,144.9584,145.0076,144.7323,144.7323,8796.0
2023-10-12 09:55:00,147.35,147.35,146.93,147.04,12720.0,144.8699,144.8699,144.457,144.5651,12720.0
2023-10-12 10:00:00,147.03,147.04,146.55,146.63,7397.0,144.5553,144.5651,144.0834,144.162,7397.0
2023-10-12 10:05:00,146.59,146.67,146.44,146.56,8353.0,144.1227,144.2014,143.9752,144.0932,8353.0
2023-10-12 10:10:00,146.55,146.65,146.46,146.64,6890.0,144.0834,144.1817,143.9949,144.1719,6890.0
2023-10-12 10:15:00,146.61,146.97,146.6,146.97,5342.0,144.1424,144.4963,144.1325,144.4963,5342.0
2023-10-12 10:20:00,146.98,147.05,146.75,146.77,7711.0,144.5061,144.575,144.28,144.2997,7711.0
2023-10-12 10:25:00,146.76,146.76,146.59,146.63,7845.0,144.2898,144.2898,144.1227,144.162,7845.0
2023-10-12 10:30:00,146.67,146.67,146.27,146.27,4905.0,144.2014,144.2014,143.8081,143.8081,4905.0
2023-10-12 10:35:00,146.31,146.34,146.17,146.2,6894.0,143.8474,143.8769,143.7098,143.7393,6894.0
2023-10-12 10:40:00,146.21,146.23,145.95,145.98,8341.0,143.7491,143.7688,143.4935,143.523,8341.0
2023-10-12 10:45:00,145.95,146.22,145.95,146.22,8391.0,143.4935,143.7589,143.4935,143.7589,8391.0
2023-10-12 10:50:00,146.25,146.33,146.14,146.33,6050.0,143.7884,143.8671,143.6803,143.8671,6050.0
2023-10-12 10:55:00,146.32,146.57,146.32,146.56,6593.0,143.8573,144.103,143.8573,144.0932,6593.0
2023-10-12 11:00:00,146.57,146.57,146.22,146.22,4989.0,144.103,144.103,143.7589,143.7589,4989.0
2023-10-12 11:05:00,146.22,146.45,146.13,146.45,5583.0,143.7589,143.9851,143.6705,143.9851,5583.0
2023-10-12 11:10:00,146.44,146.46,146.38,146.46,2388.0,143.9752,143.9949,143.9162,143.9949,2388.0
2023-10-12 11:15:00,146.47,146.53,146.37,146.37,5107.0,144.0047,144.0637,143.9064,143.9064,5107.0
2023-10-12 11:20:00,146.41,146.59,146.35,146.52,3745.0,143.9457,144.1227,143.8868,144.0539,3745.0
2023-10-12 11:25:00,146.52,146.73,146.52,146.66,4383.0,144.0539,144.2604,144.0539,144.1915,4383.0
2023-10-12 11:30:00,146.66,146.66,146.43,146.48,4011.0,144.1915,144.1915,143.9654,144.0146,4011.0
2023-10-12 11:35:00,146.46,146.49,146.4,146.47,3493.0,143.9949,144.0244,143.9359,144.0047,3493.0
2023-10-12 11:40:00,146.47,146.52,146.41,146.5,3627.0,144.0047,144.0539,143.9457,144.0342,3627.0
2023-10-12 11:45:00,146.5,146.57,146.45,146.56,5654.0,144.0342,144.103,143.9851,144.0932,5654.0
2023-10-12 11:50:00,146.59,146.6,146.47,146.59,4843.0,144.1227,144.1325,144.0047,144.1227,4843.0
2023-10-12 11:55:00,146.61,146.76,146.55,146.72,3850.0,144.1424,144.2898,144.0834,144.2505,3850.0
2023-10-12 12:00:00,146.72,146.8,146.69,146.72,5312.0,144.2505,144.3292,144.221,144.2505,5312.0
2023-10-12 12:05:00,146.72,146.77,146.64,146.65,3964.0,144.2505,144.2997,144.1719,144.1817,3964.0
2023-10-12 12:10:00,146.64,146.64,146.54,146.54,3890.0,144.1719,144.1719,144.0736,144.0736,3890.0
2023-10-12 12:15:00,146.56,146.59,146.44,146.55,2667.0,144.0932,144.1227,143.9752,144.0834,2667.0
2023-10-12 12:20:00,146.56,146.71,146.5,146.71,8124.0,144.0932,144.2407,144.0342,144.2407,8124.0
2023-10-12 12:25:00,146.72,146.95,146.71,146.95,4313.0,144.2505,144.4767,144.2407,144.4767,4313.0
2023-10-12 12:30:00,146.93,146.94,146.76,146.82,5969.0,144.457,144.4668,144.2898,144.3488,5969.0
2023-10-12 12:35:00,146.8,146.83,146.67,146.82,3524.0,144.3292,144.3587,144.2014,144.3488,3524.0
2023-10-12 12:40:00,146.82,146.92,146.82,146.85,2953.0,144.3488,144.4472,144.3488,144.3783,2953.0
2023-10-12 12:45:00,146.82,146.89,146.81,146.84,2792.0,144.3488,144.4177,144.339,144.3685,2792.0
2023-10-12 12:50:00,146.84,146.85,146.76,146.78,3868.0,144.3685,144.3783,144.2898,144.3095,3868.0
2023-10-12 12:55:00,146.74,146.78,146.67,146.78,2779.0,144.2702,144.3095,144.2014,144.3095,2779.0
2023-10-12 13:00:00,146.78,146.78,146.39,146.5,5507.0,144.3095,144.3095,143.9261,144.0342,5507.0
2023-10-12 13:05:00,146.47,146.47,146.12,146.16,4047.0,144.0047,144.0047,143.6606,143.6999,4047.0
2023-10-12 13:10:00,146.1,146.2,145.99,146.18,4373.0,143.641,143.7393,143.5328,143.7196,4373.0
2023-10-12 13:15:00,146.14,146.18,146.07,146.15,3384.0,143.6803,143.7196,143.6115,143.6901,3384.0
2023-10-12 13:20:00,146.17,146.19,146.12,146.13,4253.0,143.7098,143.7294,143.6606,143.6705,4253.0
2023-10-12 13:25:00,146.15,146.16,145.88,145.88,3702.0,143.6901,143.6999,143.4247,143.4247,3702.0
2023-10-12 13:30:00,145.85,145.86,145.61,145.61,2805.0,143.3952,143.405,143.1592,143.1592,2805.0
2023-10-12 13:35:00,145.61,145.65,145.54,145.6,4901.0,143.1592,143.1985,143.0904,143.1494,4901.0
2023-10-12 13:40:00,145.57,145.6,145.45,145.45,4200.0,143.1199,143.1494,143.0019,143.0019,4200.0
2023-10-12 13:45:00,145.45,145.54,145.38,145.4,4827.0,143.0019,143.0904,142.9331,142.9527,4827.0
2023-10-12 13:50:00,145.39,145.46,145.32,145.34,6295.0,142.9429,143.0117,142.8741,142.8938,6295.0
2023-10-12 13:55:00,145.37,145.4,145.25,145.28,6056.0,142.9232,142.9527,142.8053,142.8348,6056.0
2023-10-12 14:00:00,145.31,145.37,145.25,145.32,3018.0,142.8643,142.9232,142.8053,142.8741,3018.0
2023-10-12 14:05:00,145.25,145.37,145.24,145.35,11692.0,142.8053,142.9232,142.7954,142.9036,11692.0
2023-10-12 14:10:00,145.36,145.41,145.33,145.41,3181.0,142.9134,142.9626,142.8839,142.9626,3181.0
2023-10-12 14:15:00,145.42,145.44,145.27,145.32,4792.0,142.9724,142.9921,142.8249,142.8741,4792.0
2023-10-12 14:20:00,145.36,145.46,145.36,145.43,4507.0,142.9134,143.0117,142.9134,142.9822,4507.0
2023-10-12 14:25:00,145.44,145.53,145.41,145.5,4833.0,142.9921,143.0806,142.9626,143.0511,4833.0
2023-10-12 14:30:00,145.52,145.64,145.49,145.63,3033.0,143.0707,143.1887,143.0412,143.1789,3033.0
2023-10-12 14:35:00,145.63,145.7,145.57,145.6,4594.0,143.1789,143.2477,143.1199,143.1494,4594.0
2023-10-12 14:40:00,145.59,145.64,145.49,145.64,4324.0,143.1395,143.1887,143.0412,143.1887,4324.0
2023-10-12 14:45:00,145.66,145.73,145.61,145.73,4339.0,143.2084,143.2772,143.1592,143.2772,4339.0
2023-10-12 14:50:00,145.72,145.83,145.7,145.83,4382.0,143.2674,143.3755,143.2477,143.3755,4382.0
2023-10-12 14:55:00,145.84,145.85,145.73,145.77,8180.0,143.3853,143.3952,143.2772,143.3165,8180.0
2023-10-12 15:00:00,145.82,146.0,145.8,145.95,103590.0,143.3657,143.5426,143.346,143.4935,103590.0
2023-10-12 15:05:00,145.93,145.93,145.82,145.91,2710.0,143.4738,143.4738,143.3657,143.4542,2710.0
2023-10-12 15:10:00,145.94,145.96,145.77,145.88,5068.0,143.4837,143.5033,143.3165,143.4247,5068.0
2023-10-12 15:15:00,145.87,145.97,145.83,145.95,7445.0,143.4148,143.5131,143.3755,143.4935,7445.0
2023-10-12 15:20:00,145.92,145.99,145.82,145.83,6628.0,143.464,143.5328,143.3657,143.3755,6628.0
2023-10-12 15:25:00,145.85,145.97,145.78,145.94,7223.0,143.3952,143.5131,143.3263,143.4837,7223.0
2023-10-12 15:30:00,145.96,146.23,145.96,146.12,6936.0,143.5033,143.7688,143.5033,143.6606,6936.0
2023-10-12 15:35:00,146.13,146.3,146.12,146.28,5911.0,143.6705,143.8376,143.6606,143.8179,5911.0
2023-10-12 15:40:00,146.31,146.31,146.16,146.18,6673.0,143.8474,143.8474,143.6999,143.7196,6673.0
2023-10-12 15:45:00,146.18,146.27,146.13,146.18,15504.0,143.7196,143.8081,143.6705,143.7196,15504.0
2023-10-12 15:50:00,146.15,146.28,146.11,146.13,41024.0,143.6901,143.8179,143.6508,143.6705,41024.0
2023-10-12 15:55:00,146.11,146.15,145.95,145.97,52007.0,143.6508,143.6901,143.4935,143.5131,52007.0
2023-10-13 09:30:00,146.18,146.44,145.78,146.4,14147.0,143.7196,143.9752,143.3263,143.9359,14147.0
2023-10-13 09:35:00,146.49,146.5,146.13,146.15,6969.0,144.0244,144.0342,143.6705,143.6901,6969.0
2023-10-13 09:40:00,146.2,146.71,146.07,146.7,9447.0,143.7393,144.2407,143.6115,144.2309,9447.0
2023-10-13 09:45:00,146.73,146.91,146.64,146.83,2930.0,144.2604,144.4373,144.1719,144.3587,2930.0
2023-10-13 09:50:00,146.77,146.81,146.54,146.69,1413.0,144.2997,144.339,144.0736,144.221,1413.0
2023-10-13 09:55:00,146.76,146.88,146.4,146.49,2812.0,144.2898,144.4078,143.9359,144.0244,2812.0
2023-10-13 10:00:00,146.46,146.7,146.31,146.61,3987.0,143.9949,144.2309,143.8474,144.1424,3987.0
2023-10-13 10:05:00,146.64,146.76,146.55,146.75,5891.0,144.1719,144.2898,144.0834,144.28,5891.0
2023-10-13 10:10:00,146.75,146.78,146.55,146.68,4710.0,144.28,144.3095,144.0834,144.2112,4710.0
2023-10-13 10:15:00,146.61,146.68,146.5,146.62,4925.0,144.1424,144.2112,144.0342,144.1522,4925.0
2023-10-13 10:20:00,146.61,146.67,146.5,146.56,10798.0,144.1424,144.2014,144.0342,144.0932,10798.0
2023-10-13 10:25:00,146.6,146.81,146.6,146.76,3985.0,144.1325,144.339,144.1325,144.2898,3985.0
2023-10-13 10:30:00,146.71,146.96,146.7,146.91,1990.0,144.2407,144.4865,144.2309,144.4373,1990.0
2023-10-13 10:35:00,146.89,146.93,146.55,146.56,3386.0,144.4177,144.457,144.0834,144.0932,3386.0
2023-10-13 10:40:00,146.52,146.52,146.35,146.37,3544.0,144.0539,144.0539,143.8868,143.9064,3544.0
2023-10-13 10:45:00,146.37,146.55,146.33,146.51,3355.0,143.9064,144.0834,143.8671,144.0441,3355.0
2023-10-13 10:50:00,146.47,146.5,146.23,146.23,4662.0,144.0047,144.0342,143.7688,143.7688,4662.0
2023-10-13 10:55:00,146.29,146.29,145.87,145.9,4917.0,143.8278,143.8278,143.4148,143.4443,4917.0
2023-10-13 11:00:00,145.88,146.07,145.88,146.07,3465.0,143.4247,143.6115,143.4247,143.6115,3465.0
2023-10-13 11:05:00,146.01,146.06,145.87,146.03,8406.0,143.5525,143.6016,143.4148,143.5721,8406.0
2023-10-13 11:10:00,146.08,146.21,146.06,146.15,1200.0,143.6213,143.7491,143.6016,143.6901,1200.0
2023-10-13 11:15:00,146.16,146.46,146.15,146.45,3295.0,143.6999,143.9949,143.6901,143.9851,3295.0
2023-10-13 11:20:00,146.45,146.78,146.45,146.61,8217.0,143.9851,144.3095,143.9851,144.1424,8217.0
2023-10-13 11:25:00,146.6,146.64,146.4,146.64,5511.0,144.1325,144.1719,143.9359,144.1719,5511.0
2023-10-13 11:30:00,146.59,146.59,146.42,146.45,1537.0,144.1227,144.1227,143.9556,143.9851,1537.0
2023-10-13 11:35:00,146.49,146.5,146.29,146.4,1982.0,144.0244,144.0342,143.8278,143.9359,1982.0
2023-10-13 11:40:00,146.4,146.46,146.37,146.4,6454.0,143.9359,143.9949,143.9064,143.9359,6454.0
2023-10-13 11:45:00,146.42,146.58,146.42,146.58,2839.0,143.9556,144.1129,143.9556,144.1129,2839.0
2023-10-13 11:50:00,146.56,146.6,146.44,146.57,2672.0,144.0932,144.1325,143.9752,144.103,2672.0
2023-10-13 11:55:00,146.54,146.54,146.37,146.45,4173.0,144.0736,144.0736,143.9064,143.9851,4173.0
2023-10-13 12:00:00,146.46,146.61,146.39,146.61,5657.0,143.9949,144.1424,143.9261,144.1424,5657.0
2023-10-13 12:05:00,146.63,146.89,146.63,146.88,4567.0,144.162,144.4177,144.162,144.4078,4567.0
2023-10-13 12:10:00,146.89,146.9,146.81,146.81,2764.0,144.4177,144.4275,144.339,144.339,2764.0
2023-10-13 12:15:00,146.79,146.84,146.75,146.82,4811.0,144.3193,144.3685,144.28,144.3488,4811.0
2023-10-13 12:20:00,146.81,146.89,146.77,146.81,2092.0,144.339,144.4177,144.2997,144.339,2092.0
2023-10-13 12:25:00,146.81,146.96,146.77,146.93,2786.0,144.339,144.4865,144.2997,144.457,2786.0
2023-10-13 12:30:00,146.97,147.04,146.93,146.98,1918.0,144.4963,144.5651,144.457,144.5061,1918.0
2023-10-13 12:35:00,146.96,146.99,146.92,146.94,3060.0,144.4865,144.516,144.4472,144.4668,3060.0
2023-10-13 12:40:00,146.94,146.95,146.84,146.87,6516.0,144.4668,144.4767,144.3685,144.398,6516.0
2023-10-13 12:45:00,146.83,146.88,146.72,146.72,3224.0,144.3587,144.4078,144.2505,144.2505,3224.0
2023-10-13 12:50:00,146.72,146.72,146.44,146.46,2571.0,144.2505,144.2505,143.9752,143.9949,2571.0
2023-10-13 12:55:00,146.43,146.63,146.43,146.63,22800.0,143.9654,144.162,143.9654,144.162,22800.0
2023-10-13 13:00:00,146.62,146.72,146.58,146.71,1600.0,144.1522,144.2505,144.1129,144.2407,1600.0
2023-10-13 13:05:00,146.67,146.76,146.57,146.73,1831.0,144.2014,144.2898,144.103,144.2604,1831.0
2023-10-13 13:10:00,146.77,146.77,146.65,146.69,3883.0,144.2997,144.2997,144.1817,144.221,3883.0
2023-10-13 13:15:00,146.7,146.76,146.64,146.75,2858.0,144.2309,144.2898,144.1719,144.28,2858.0
2023-10-13 13:20:00,146.85,146.86,146.77,146.84,2032.0,144.3783,144.3882,144.2997,144.3685,2032.0
2023-10-13 13:25:00,146.85,146.89,146.66,146.67,2193.0,144.3783,144.4177,144.1915,144.2014,2193.0
2023-10-13 13:30:00,146.63,146.63,146.49,146.61,3489.0,144.162,144.162,144.0244,144.1424,3489.0
2023-10-13 13:35:00,146.58,146.73,146.5,146.68,2643.0,144.1129,144.2604,144.0342,144.2112,2643.0
2023-10-13 13:40:00,146.72,147.01,146.71,146.97,4095.0,144.2505,144.5356,144.2407,144.4963,4095.0
2023-10-13 13:45:00,146.98,146.98,146.9,146.96,1220.0,144.5061,144.5061,144.4275,144.4865,1220.0
2023-10-13 13:50:00,146.93,147.01,146.93,147.01,3639.0,144.457,144.5356,144.457,144.5356,3639.0
2023-10-13 13:55:00,146.99,147.04,146.94,146.94,3133.0,144.516,144.5651,144.4668,144.4668,3133.0
2023-10-13 14:00:00,146.93,147.03,146.91,146.98,4377.0,144.457,144.5553,144.4373,144.5061,4377.0
2023-10-13 14:05:00,146.96,147.09,146.96,146.98,1942.0,144.4865,144.6143,144.4865,144.5061,1942.0
2023-10-13 14:10:00,147.03,147.04,146.92,146.97,2369.0,144.5553,144.5651,144.4472,144.4963,2369.0
2023-10-13 14:15:00,146.95,147.08,146.95,147.06,1999.0,144.4767,144.6045,144.4767,144.5848,1999.0
2023-10-13 14:20:00,147.08,147.14,147.01,147.06,4811.0,144.6045,144.6635,144.5356,144.5848,4811.0
2023-10-13 14:25:00,147.04,147.09,147.0,147.09,7028.0,144.5651,144.6143,144.5258,144.6143,7028.0
2023-10-13 14:30:00,147.09,147.16,147.04,147.08,5341.0,144.6143,144.6831,144.5651,144.6045,5341.0
2023-10-13 14:35:00,147.09,147.1,146.77,146.77,3441.0,144.6143,144.6241,144.2997,144.2997,3441.0
2023-10-13 14:40:00,146.79,146.84,146.64,146.64,4213.0,144.3193,144.3685,144.1719,144.1719,4213.0
2023-10-13 14:45:00,146.63,146.64,146.33,146.33,5521.0,144.162,144.1719,143.8671,143.8671,5521.0
2023-10-13 14:50:00,146.36,146.65,146.32,146.65,5916.0,143.8966,144.1817,143.8573,144.1817,5916.0
2023-10-13 14:55:00,146.65,146.65,146.49,146.53,5378.0,144.1817,144.1817,144.0244,144.0637,5378.0
2023-10-13 15:00:00,146.54,146.74,146.42,146.73,6750.0,144.0736,144.2702,143.9556,144.2604,6750.0
2023-10-13 15:05:00,146.71,146.76,146.5,146.68,5673.0,144.2407,144.2898,144.0342,144.2112,5673.0
2023-10-13 15:10:00,146.59,146.91,146.59,146.89,9041.0,144.1227,144.4373,144.1227,144.4177,9041.0
2023-10-13 15:15:00,146.92,146.93,146.78,146.83,8589.0,144.4472,144.457,144.3095,144.3587,8589.0
2023-10-13 15:20:00,146.81,146.98,146.79,146.91,5420.0,144.339,144.5061,144.3193,144.4373,5420.0
2023-10-13 15:25:00,146.91,146.95,146.79,146.83,6988.0,144.4373,144.4767,144.3193,144.3587,6988.0
2023-10-13 15:30:00,146.84,147.09,146.84,146.96,4785.0,144.3685,144.6143,144.3685,144.4865,4785.0
2023-10-13 15:35:00,146.98,147.0,146.82,146.82,6253.0,144.5061,144.5258,144.3488,144.3488,6253.0
2023-10-13 15:40:00,146.81,146.87,146.64,146.64,13584.0,144.339,144.398,144.1719,144.1719,13584.0
2023-10-13 15:45:00,146.65,146.94,146.65,146.94,12994.0,144.1817,144.4668,144.1817,144.4668,12994.0
2023-10-13 15:50:00,146.95,147.32,146.91,147.31,32472.0,144.4767,144.8404,144.4373,144.8306,32472.0
2023-10-13 15:55:00,147.28,147.35,147.1,147.34,69547.0,144.8011,144.8699,144.6241,144.8601,69547.0
2023-10-16 09:30:00,147.22,148.13,146.86,148.13,17725.0,144.7421,145.6368,144.3882,145.6368,17725.0
2023-10-16 09:35:00,147.97,148.04,147.49,147.51,5831.0,145.4795,145.5483,145.0076,145.0272,5831.0
2023-10-16 09:40:00,147.59,147.59,147.13,147.34,4778.0,145.1059,145.1059,144.6536,144.8601,4778.0
2023-10-16 09:45:00,147.3,147.83,147.3,147.8,3712.0,144.8208,145.3418,144.8208,145.3123,3712.0
2023-10-16 09:50:00,147.7,147.7,147.2,147.32,4132.0,145.214,145.214,144.7224,144.8404,4132.0
2023-10-16 09:55:00,147.39,147.46,147.19,147.37,5216.0,144.9092,144.9781,144.7126,144.8896,5216.0
2023-10-16 10:00:00,147.34,147.85,147.26,147.73,11721.0,144.8601,145.3615,144.7814,145.2435,11721.0
2023-10-16 10:05:00,147.73,147.76,147.47,147.57,10029.0,145.2435,145.273,144.9879,145.0862,10029.0
2023-10-16 10:10:00,147.54,147.77,147.46,147.72,7196.0,145.0567,145.2829,144.9781,145.2337,7196.0
2023-10-16 10:15:00,147.78,147.81,147.64,147.73,7913.0,145.2927,145.3222,145.155,145.2435,7913.0
2023-10-16 10:20:00,147.74,147.79,147.58,147.64,3279.0,145.2534,145.3025,145.096,145.155,3279.0
2023-10-16 10:25:00,147.58,147.77,147.56,147.77,3957.0,145.096,145.2829,145.0764,145.2829,3957.0
2023-10-16 10:30:00,147.82,148.23,147.82,148.23,2300.0,145.332,145.7351,145.332,145.7351,2300.0
2023-10-16 10:35:00,148.17,148.35,148.17,148.3,3387.0,145.6761,145.8531,145.6761,145.8039,3387.0
2023-10-16 10:40:00,148.3,148.43,148.15,148.2,8304.0,145.8039,145.9317,145.6565,145.7056,8304.0
2023-10-16 10:45:00,148.22,148.49,148.17,148.48,3673.0,145.7253,145.9907,145.6761,145.9809,3673.0
2023-10-16 10:50:00,148.52,148.64,148.51,148.55,2702.0,146.0202,146.1382,146.0104,146.0497,2702.0
2023-10-16 10:55:00,148.55,148.63,148.46,148.51,4213.0,146.0497,146.1284,145.9612,146.0104,4213.0
2023-10-16 11:00:00,148.49,148.59,148.46,148.54,1976.0,145.9907,146.089,145.9612,146.0399,1976.0
2023-10-16 11:05:00,148.59,148.64,148.35,148.35,7265.0,146.089,146.1382,145.8531,145.8531,7265.0
2023-10-16 11:10:00,148.41,148.5,148.32,148.36,4160.0,145.9121,146.0006,145.8236,145.8629,4160.0
2023-10-16 11:15:00,148.43,148.44,148.36,148.4,2258.0,145.9317,145.9416,145.8629,145.9022,2258.0
2023-10-16 11:20:00,148.4,148.49,148.4,148.45,1759.0,145.9022,145.9907,145.9022,145.9514,1759.0
2023-10-16 11:25:00,148.46,148.46,148.32,148.38,4946.0,145.9612,145.9612,145.8236,145.8826,4946.0
2023-10-16 11:30:00,148.42,148.42,148.28,148.31,1757.0,145.9219,145.9219,145.7843,145.8138,1757.0
2023-10-16 11:35:00,148.33,148.4,148.31,148.35,2395.0,145.8334,145.9022,145.8138,145.8531,2395.0
2023-10-16 11:40:00,148.36,148.36,148.27,148.3,2660.0,145.8629,145.8629,145.7744,145.8039,2660.0
2023-10-16 11:45:00,148.29,148.29,147.99,148.1,6255.0,145.7941,145.7941,145.4991,145.6073,6255.0
2023-10-16 11:50:00,148.11,148.32,148.11,148.29,2000.0,145.6171,145.8236,145.6171,145.7941,2000.0
2023-10-16 11:55:00,148.3,148.33,148.23,148.24,1889.0,145.8039,145.8334,145.7351,145.7449,1889.0
2023-10-16 12:00:00,148.29,148.32,148.17,148.17,1678.0,145.7941,145.8236,145.6761,145.6761,1678.0
2023-10-16 12:05:00,148.12,148.23,148.12,148.22,1936.0,145.627,145.7351,145.627,145.7253,1936.0
2023-10-16 12:10:00,148.21,148.25,148.15,148.19,2303.0,145.7154,145.7548,145.6565,145.6958,2303.0
2023-10-16 12:15:00,148.21,148.27,148.19,148.21,1285.0,145.7154,145.7744,145.6958,145.7154,1285.0
2023-10-16 12:20:00,148.25,148.25,148.05,148.05,2383.0,145.7548,145.7548,145.5581,145.5581,2383.0
2023-10-16 12:25:00,148.02,148.07,147.99,148.03,1411.0,145.5286,145.5778,145.4991,145.5385,1411.0
2023-10-16 12:30:00,148.01,148.08,147.97,147.98,3335.0,145.5188,145.5876,145.4795,145.4893,3335.0
2023-10-16 12:35:00,147.97,147.97,147.88,147.88,2503.0,145.4795,145.4795,145.391,145.391,2503.0
2023-10-16 12:40:00,147.83,147.93,147.83,147.91,1400.0,145.3418,145.4402,145.3418,145.4205,1400.0
2023-10-16 12:45:00,147.93,148.0,147.93,147.96,1623.0,145.4402,145.509,145.4402,145.4697,1623.0
2023-10-16 12:50:00,148.01,148.03,147.98,148.02,1800.0,145.5188,145.5385,145.4893,145.5286,1800.0
2023-10-16 12:55:00,148.0,148.03,147.85,148.03,6909.0,145.509,145.5385,145.3615,145.5385,6909.0
2023-10-16 13:00:00,148.13,148.21,148.1,148.21,1136.0,145.6368,145.7154,145.6073,145.7154,1136.0
2023-10-16 13:05:00,148.23,148.23,148.14,148.14,1577.0,145.7351,145.7351,145.6466,145.6466,1577.0
2023-10-16 13:10:00,148.16,148.27,148.15,148.21,2933.0,145.6663,145.7744,145.6565,145.7154,2933.0
2023-10-16 13:15:00,148.22,148.25,148.11,148.11,1192.0,145.7253,145.7548,145.6171,145.6171,1192.0
2023-10-16 13:20:00,148.05,148.05,147.86,147.89,2400.0,145.5581,145.5581,145.3713,145.4008,2400.0
2023-10-16 13:25:00,147.81,148.08,147.74,148.06,3652.0,145.3222,145.5876,145.2534,145.568,3652.0
2023-10-16 13:30:00,148.03,148.06,147.95,147.96,2563.0,145.5385,145.568,145.4598,145.4697,2563.0
2023-10-16 13:35:00,147.95,148.16,147.95,148.13,2872.0,145.4598,145.6663,145.4598,145.6368,2872.0
2023-10-16 13:40:00,148.17,148.28,148.14,148.28,3594.0,145.6761,145.7843,145.6466,145.7843,3594.0
2023-10-16 13:45:00,148.27,148.36,148.27,148.31,1519.0,145.7744,145.8629,145.7744,145.8138,1519.0
2023-10-16 13:50:00,148.28,148.38,148.27,148.37,2322.0,145.7843,145.8826,145.7744,145.8728,2322.0
2023-10-16 13:55:00,148.39,148.4,148.27,148.29,2397.0,145.8924,145.9022,145.7744,145.7941,2397.0
2023-10-16 14:00:00,148.26,148.3,148.18,148.3,2051.0,145.7646,145.8039,145.6859,145.8039,2051.0
2023-10-16 14:05:00,148.22,148.27,148.2,148.26,2490.0,145.7253,145.7744,145.7056,145.7646,2490.0
2023-10-16 14:10:00,148.22,148.31,148.07,148.07,1300.0,145.7253,145.8138,145.5778,145.5778,1300.0
2023-10-16 14:15:00,148.06,148.13,148.04,148.07,2453.0,145.568,145.6368,145.5483,145.5778,2453.0
2023-10-16 14:20:00,148.14,148.14,148.0,148.0,1300.0,145.6466,145.6466,145.509,145.509,1300.0
2023-10-16 14:25:00,148.04,148.05,147.93,147.94,1906.0,145.5483,145.5581,145.4402,145.45,1906.0
2023-10-16 14:30:00,147.81,148.0,147.76,148.0,3265.0,145.3222,145.509,145.273,145.509,3265.0
2023-10-16 14:35:00,147.96,148.02,147.89,147.93,951.0,145.4697,145.5286,145.4008,145.4402,951.0
2023-10-16 14:40:00,147.89,147.94,147.89,147.92,1912.0,145.4008,145.45,145.4008,145.4303,1912.0
2023-10-16 14:45:00,147.94,147.96,147.88,147.89,1033.0,145.45,145.4697,145.391,145.4008,1033.0
2023-10-16 14:50:00,147.87,147.89,147.86,147.89,1434.0,145.3812,145.4008,145.3713,145.4008,1434.0
2023-10-16 14:55:00,147.93,148.1,147.93,148.1,2416.0,145.4402,145.6073,145.4402,145.6073,2416.0
2023-10-16 15:00:00,148.13,148.23,148.13,148.22,2207.0,145.6368,145.7351,145.6368,145.7253,2207.0
2023-10-16 15:05:00,148.21,148.24,148.2,148.24,1965.0,145.7154,145.7449,145.7056,145.7449,1965.0
2023-10-16 15:10:00,148.2,148.28,148.2,148.25,3031.0,145.7056,145.7843,145.7056,145.7548,3031.0
2023-10-16 15:15:00,148.22,148.3,148.22,148.24,3564.0,145.7253,145.8039,145.7253,145.7449,3564.0
2023-10-16 15:20:00,148.26,148.29,148.26,148.27,2644.0,145.7646,145.7941,145.7646,145.7744,2644.0
2023-10-16 15:25:00,148.24,148.3,148.23,148.3,3208.0,145.7449,145.8039,145.7351,145.8039,3208.0
2023-10-16 15:30:00,148.27,148.29,148.12,148.14,4463.0,145.7744,145.7941,145.627,145.6466,4463.0
2023-10-16 15:35:00,148.14,148.14,148.03,148.04,4733.0,145.6466,145.6466,145.5385,145.5483,4733.0
2023-10-16 15:40:00,148.04,148.2,148.01,148.07,7681.0,145.5483,145.7056,145.5188,145.5778,7681.0
2023-10-16 15:45:00,148.07,148.16,148.03,148.11,12775.0,145.5778,145.6663,145.5385,145.6171,12775.0
2023-10-16 15:50:00,148.11,148.27,148.1,148.27,22770.0,145.6171,145.7744,145.6073,145.7744,22770.0
2023-10-16 15:55:00,148.25,148.37,148.15,148.21,62070.0,145.7548,145.8728,145.6565,145.7154,62070.0
2023-10-17 09:30:00,148.01,148.22,147.48,148.16,24526.0,145.5188,145.7253,144.9977,145.6663,24526.0
2023-10-17 09:35:00,148.23,148.26,148.05,148.2,2158.0,145.7351,145.7646,145.5581,145.7056,2158.0
2023-10-17 09:40:00,148.35,148.58,148.35,148.53,4129.0,145.8531,146.0792,145.8531,146.0301,4129.0
2023-10-17 09:45:00,148.58,149.01,148.58,148.72,6779.0,146.0792,146.502,146.0792,146.2169,6779.0
2023-10-17 09:50:00,148.71,148.73,148.4,148.4,4310.0,146.207,146.2267,145.9022,145.9022,4310.0
2023-10-17 09:55:00,148.38,148.38,147.94,147.95,3200.0,145.8826,145.8826,145.45,145.4598,3200.0
2023-10-17 10:00:00,147.94,148.32,147.9,148.28,5014.0,145.45,145.8236,145.4107,145.7843,5014.0
2023-10-17 10:05:00,148.33,148.46,148.25,148.46,3301.0,145.8334,145.9612,145.7548,145.9612,3301.0
2023-10-17 10:10:00,148.44,148.6,148.38,148.6,4376.0,145.9416,146.0989,145.8826,146.0989,4376.0
2023-10-17 10:15:00,148.59,148.59,148.43,148.44,3441.0,146.089,146.089,145.9317,145.9416,3441.0
2023-10-17 10:20:00,148.43,148.44,148.34,148.34,3526.0,145.9317,145.9416,145.8433,145.8433,3526.0
2023-10-17 10:25:00,148.34,148.37,148.16,148.2,2658.0,145.8433,145.8728,145.6663,145.7056,2658.0
2023-10-17 10:30:00,148.23,148.24,148.12,148.15,2233.0,145.7351,145.7449,145.627,145.6565,2233.0
2023-10-17 10:35:00,148.15,148.34,148.15,148.26,2345.0,145.6565,145.8433,145.6565,145.7646,2345.0
2023-10-17 10:40:00,148.28,148.28,148.1,148.17,3251.0,145.7843,145.7843,145.6073,145.6761,3251.0
2023-10-17 10:45:00,148.17,148.21,148.02,148.19,4693.0,145.6761,145.7154,145.5286,145.6958,4693.0
2023-10-17 10:50:00,148.15,148.15,147.98,147.99,1621.0,145.6565,145.6565,145.4893,145.4991,1621.0
2023-10-17 10:55:00,147.99,148.1,147.95,148.09,3103.0,145.4991,145.6073,145.4598,145.5975,3103.0
2023-10-17 11:00:00,148.12,148.24,148.07,148.24,3712.0,145.627,145.7449,145.5778,145.7449,3712.0
2023-10-17 11:05:00,148.19,148.21,147.95,147.96,3537.0,145.6958,145.7154,145.4598,145.4697,3537.0
2023-10-17 11:10:00,147.93,148.02,147.9,147.93,3315.0,145.4402,145.5286,145.4107,145.4402,3315.0
2023-10-17 11:15:00,148.02,148.13,147.94,148.06,3478.0,145.5286,145.6368,145.45,145.568,3478.0
2023-10-17 11:20:00,148.06,148.06,147.93,147.94,3814.0,145.568,145.568,145.4402,145.45,3814.0
2023-10-17 11:25:00,147.96,148.16,147.93,148.11,2026.0,145.4697,145.6663,145.4402,145.6171,2026.0
2023-10-17 11:30:00,148.13,148.28,148.11,148.21,3937.0,145.6368,145.7843,145.6171,145.7154,3937.0
2023-10-17 11:35:00,148.22,148.35,148.21,148.35,7348.0,145.7253,145.8531,145.7154,145.8531,7348.0
2023-10-17 11:40:00,148.28,148.37,148.24,148.32,8918.0,145.7843,145.8728,145.7449,145.8236,8918.0
2023-10-17 11:45:00,148.29,148.47,148.28,148.46,4200.0,145.7941,145.9711,145.7843,145.9612,4200.0
2023-10-17 11:50:00,148.47,148.53,148.32,148.37,4341.0,145.9711,146.0301,145.8236,145.8728,4341.0
2023-10-17 11:55:00,148.33,148.33,148.21,148.31,3459.0,145.8334,145.8334,145.7154,145.8138,3459.0
2023-10-17 12:00:00,148.27,148.42,148.26,148.32,2222.0,145.7744,145.9219,145.7646,145.8236,2222.0
2023-10-17 12:05:00,148.31,148.38,148.28,148.28,2727.0,145.8138,145.8826,145.7843,145.7843,2727.0
2023-10-17 12:10:00,148.27,148.32,148.21,148.21,1681.0,145.7744,145.8236,145.7154,145.7154,1681.0
2023-10-17 12:15:00,148.25,148.25,148.13,148.19,2312.0,145.7548,145.7548,145.6368,145.6958,2312.0
2023-10-17 12:20:00,148.18,148.28,148.17,148.27,1701.0,145.6859,145.7843,145.6761,145.7744,1701.0
2023-10-17 12:25:00,148.29,148.38,148.27,148.34,2895.0,145.7941,145.8826,145.7744,145.8433,2895.0
2023-10-17 12:30:00,148.37,148.5,148.31,148.5,4280.0,145.8728,146.0006,145.8138,146.0006,4280.0
2023-10-17 12:35:00,148.42,148.42,148.22,148.28,10557.0,145.9219,145.9219,145.7253,145.7843,10557.0
2023-10-17 12:40:00,148.26,148.26,148.18,148.18,2721.0,145.7646,145.7646,145.6859,145.6859,2721.0
2023-10-17 12:45:00,148.12,148.13,148.04,148.1,3731.0,145.627,145.6368,145.5483,145.6073,3731.0
2023-10-17 12:50:00,148.09,148.13,147.99,148.1,4509.0,145.5975,145.6368,145.4991,145.6073,4509.0
2023-10-17 12:55:00,148.13,148.17,147.83,147.87,5160.0,145.6368,145.6761,145.3418,145.3812,5160.0
2023-10-17 13:00:00,147.83,148.06,147.81,147.89,3501.0,145.3418,145.568,145.3222,145.4008,3501.0
2023-10-17 13:05:00,147.9,147.95,147.9,147.94,901.0,145.4107,145.4598,145.4107,145.45,901.0
2023-10-17 13:10:00,147.95,147.95,147.83,147.84,3184.0,145.4598,145.4598,145.3418,145.3517,3184.0
2023-10-17 13:15:00,147.83,147.89,147.81,147.88,2000.0,145.3418,145.4008,145.3222,145.391,2000.0
2023-10-17 13:20:00,147.86,147.89,147.81,147.81,3027.0,145.3713,145.4008,145.3222,145.3222,3027.0
2023-10-17 13:25:00,147.82,147.97,147.82,147.97,2806.0,145.332,145.4795,145.332,145.4795,2806.0
2023-10-17 13:30:00,147.99,148.04,147.92,147.99,5631.0,145.4991,145.5483,145.4303,145.4991,5631.0
2023-10-17 13:35:00,148.01,148.03,147.89,147.94,3300.0,145.5188,145.5385,145.4008,145.45,3300.0
2023-10-17 13:40:00,147.94,148.05,147.94,147.97,3423.0,145.45,145.5581,145.45,145.4795,3423.0
2023-10-17 13:45:00,147.98,148.03,147.87,147.93,2836.0,145.4893,145.5385,145.3812,145.4402,2836.0
2023-10-17 13:50:00,147.94,147.96,147.73,147.8,5170.0,145.45,145.4697,145.2435,145.3123,5170.0
2023-10-17 13:55:00,147.75,147.82,147.72,147.79,3042.0,145.2632,145.332,145.2337,145.3025,3042.0
2023-10-17 14:00:00,147.8,147.92,147.79,147.81,3225.0,145.3123,145.4303,145.3025,145.3222,3225.0
2023-10-17 14:05:00,147.81,147.81,147.75,147.77,2326.0,145.3222,145.3222,145.2632,145.2829,2326.0
2023-10-17 14:10:00,147.78,147.82,147.75,147.8,3362.0,145.2927,145.332,145.2632,145.3123,3362.0
2023-10-17 14:15:00,147.77,147.84,147.74,147.74,2620.0,145.2829,145.3517,145.2534,145.2534,2620.0
2023-10-17 14:20:00,147.74,147.79,147.74,147.74,2823.0,145.2534,145.3025,145.2534,145.2534,2823.0
2023-10-17 14:25:00,147.76,147.84,147.7,147.79,2519.0,145.273,145.3517,145.214,145.3025,2519.0
2023-10-17 14:30:00,147.77,147.84,147.74,147.84,3572.0,145.2829,145.3517,145.2534,145.3517,3572.0
2023-10-17 14:35:00,147.84,147.89,147.79,147.88,3763.0,145.3517,145.4008,145.3025,145.391,3763.0
2023-10-17 14:40:00,147.9,147.93,147.8,147.8,2798.0,145.4107,145.4402,145.3123,145.3123,2798.0
2023-10-17 14:45:00,147.8,147.86,147.78,147.84,2811.0,145.3123,145.3713,145.2927,145.3517,2811.0
2023-10-17 14:50:00,147.84,147.87,147.61,147.61,3134.0,145.3517,145.3812,145.1255,145.1255,3134.0
2023-10-17 14:55:00,147.58,147.68,147.57,147.62,4848.0,145.096,145.1944,145.0862,145.1354,4848.0
2023-10-17 15:00:00,147.6,147.6,147.51,147.53,5271.0,145.1157,145.1157,145.0272,145.0469,5271.0
2023-10-17 15:05:00,147.55,147.77,147.55,147.72,5869.0,145.0666,145.2829,145.0666,145.2337,5869.0
2023-10-17 15:10:00,147.76,147.94,147.76,147.9,6711.0,145.273,145.45,145.273,145.4107,6711.0
2023-10-17 15:15:00,147.92,147.94,147.75,147.8,4071.0,145.4303,145.45,145.2632,145.3123,4071.0
2023-10-17 15:20:00,147.81,147.93,147.78,147.9,8289.0,145.3222,145.4402,145.2927,145.4107,8289.0
2023-10-17 15:25:00,147.89,148.04,147.89,147.99,6762.0,145.4008,145.5483,145.4008,145.4991,6762.0
2023-10-17 15:30:00,148.03,148.03,147.78,147.78,10824.0,145.5385,145.5385,145.2927,145.2927,10824.0
2023-10-17 15:35:00,147.76,147.77,147.67,147.72,11360.0,145.273,145.2829,145.1845,145.2337,11360.0
2023-10-17 15:40:00,147.75,147.77,147.69,147.74,11396.0,145.2632,145.2829,145.2042,145.2534,11396.0
2023-10-17 15:45:00,147.74,147.86,147.65,147.86,17344.0,145.2534,145.3713,145.1649,145.3713,17344.0
2023-10-17 15:50:00,147.86,148.01,147.85,147.99,30475.0,145.3713,145.5188,145.3615,145.4991,30475.0
2023-10-17 15:55:00,147.98,148.1,147.87,148.08,78387.0,145.4893,145.6073,145.3812,145.5876,78387.0
2023-10-18 09:30:00,148.34,148.46,147.83,148.45,17620.0,145.8433,145.9612,145.3418,145.9514,17620.0
2023-10-18 09:35:00,148.53,148.58,147.82,147.83,12603.0,146.0301,146.0792,145.332,145.3418,12603.0
2023-10-18 09:40:00,147.93,148.15,147.72,148.15,3176.0,145.4402,145.6565,145.2337,145.6565,3176.0
2023-10-18 09:45:00,148.41,148.41,148.27,148.36,1062.0,145.9121,145.9121,145.7744,145.8629,1062.0
2023-10-18 09:50:00,148.32,148.36,148.06,148.1,1412.0,145.8236,145.8629,145.568,145.6073,1412.0
2023-10-18 09:55:00,148.15,148.15,148.0,148.13,1181.0,145.6565,145.6565,145.509,145.6368,1181.0
2023-10-18 10:00:00,148.21,148.21,147.93,147.93,4135.0,145.7154,145.7154,145.4402,145.4402,4135.0
2023-10-18 10:05:00,148.03,148.07,147.83,147.97,1869.0,145.5385,145.5778,145.3418,145.4795,1869.0
2023-10-18 10:10:00,148.0,148.0,147.78,147.88,5443.0,145.509,145.509,145.2927,145.391,5443.0
2023-10-18 10:15:00,147.92,148.32,147.91,148.29,4436.0,145.4303,145.8236,145.4205,145.7941,4436.0
2023-10-18 10:20:00,148.3,148.54,148.22,148.34,11634.0,145.8039,146.0399,145.7253,145.8433,11634.0
2023-10-18 10:25:00,148.34,148.37,148.17,148.17,24217.0,145.8433,145.8728,145.6761,145.6761,24217.0
2023-10-18 10:30:00,148.15,148.32,147.9,147.9,11051.0,145.6565,145.8236,145.4107,145.4107,11051.0
2023-10-18 10:35:00,147.87,147.97,147.84,147.9,7040.0,145.3812,145.4795,145.3517,145.4107,7040.0
2023-10-18 10:40:00,147.83,147.83,147.62,147.72,4157.0,145.3418,145.3418,145.1354,145.2337,4157.0
2023-10-18 10:45:00,147.87,147.87,147.59,147.61,1509.0,145.3812,145.3812,145.1059,145.1255,1509.0
2023-10-18 10:50:00,147.61,147.61,147.45,147.46,2616.0,145.1255,145.1255,144.9682,144.9781,2616.0
2023-10-18 10:55:00,147.46,147.81,147.46,147.81,2242.0,144.9781,145.3222,144.9781,145.3222,2242.0
2023-10-18 11:00:00,147.79,147.88,147.73,147.88,1904.0,145.3025,145.391,145.2435,145.391,1904.0
2023-10-18 11:05:00,147.88,147.9,147.71,147.72,1869.0,145.391,145.4107,145.2239,145.2337,1869.0
2023-10-18 11:10:00,147.69,147.69,147.39,147.45,3848.0,145.2042,145.2042,144.9092,144.9682,3848.0
2023-10-18 11:15:00,147.49,147.51,147.28,147.33,1673.0,145.0076,145.0272,144.8011,144.8503,1673.0
2023-10-18 11:20:00,147.37,147.53,147.37,147.53,1842.0,144.8896,145.0469,144.8896,145.0469,1842.0
2023-10-18 11:25:00,147.55,147.63,147.5,147.5,3741.0,145.0666,145.1452,145.0174,145.0174,3741.0
2023-10-18 11:30:00,147.48,147.48,147.35,147.37,2404.0,144.9977,144.9977,144.8699,144.8896,2404.0
2023-10-18 11:35:00,147.41,147.52,147.38,147.51,1635.0,144.9289,145.0371,144.8994,145.0272,1635.0
2023-10-18 11:40:00,147.45,147.53,147.34,147.52,3941.0,144.9682,145.0469,144.8601,145.0371,3941.0
2023-10-18 11:45:00,147.55,147.61,147.4,147.4,2562.0,145.0666,145.1255,144.9191,144.9191,2562.0
2023-10-18 11:50:00,147.4,147.42,147.28,147.37,3321.0,144.9191,144.9387,144.8011,144.8896,3321.0
2023-10-18 11:55:00,147.36,147.4,147.3,147.32,1501.0,144.8798,144.9191,144.8208,144.8404,1501.0
2023-10-18 12:00:00,147.27,147.61,147.21,147.56,3563.0,144.7913,145.1255,144.7323,145.0764,3563.0
2023-10-18 12:05:00,147.51,147.52,147.28,147.33,1818.0,145.0272,145.0371,144.8011,144.8503,1818.0
2023-10-18 12:10:00,147.29,147.29,147.06,147.06,1904.0,144.8109,144.8109,144.5848,144.5848,1904.0
2023-10-18 12:15:00,147.12,147.12,146.91,146.97,1254.0,144.6438,144.6438,144.4373,144.4963,1254.0
2023-10-18 12:20:00,146.98,147.04,146.87,146.98,5174.0,144.5061,144.5651,144.398,144.5061,5174.0
2023-10-18 12:25:00,146.99,147.02,146.92,146.92,1139.0,144.516,144.5455,144.4472,144.4472,1139.0
2023-10-18 12:30:00,146.97,146.97,146.9,146.91,990.0,144.4963,144.4963,144.4275,144.4373,990.0
2023-10-18 12:35:00,146.9,147.01,146.85,147.01,2531.0,144.4275,144.5356,144.3783,144.5356,2531.0
2023-10-18 12:40:00,147.01,147.06,147.0,147.02,1500.0,144.5356,144.5848,144.5258,144.5455,1500.0
2023-10-18 12:45:00,147.0,147.04,146.96,147.02,4012.0,144.5258,144.5651,144.4865,144.5455,4012.0
2023-10-18 12:50:00,147.05,147.15,147.02,147.13,2072.0,144.575,144.6733,144.5455,144.6536,2072.0
2023-10-18 12:55:00,147.14,147.16,147.07,147.07,2479.0,144.6635,144.6831,144.5946,144.5946,2479.0
2023-10-18 13:00:00,147.11,147.51,147.01,147.51,5265.0,144.634,145.0272,144.5356,145.0272,5265.0
2023-10-18 13:05:00,147.66,147.85,147.61,147.78,3885.0,145.1747,145.3615,145.1255,145.2927,3885.0
2023-10-18 13:10:00,147.72,147.85,147.72,147.78,2226.0,145.2337,145.3615,145.2337,145.2927,2226.0
2023-10-18 13:15:00,147.82,147.9,147.64,147.71,2547.0,145.332,145.4107,145.155,145.2239,2547.0
2023-10-18 13:20:00,147.7,147.72,147.62,147.64,3316.0,145.214,145.2337,145.1354,145.155,3316.0
2023-10-18 13:25:00,147.7,147.75,147.67,147.71,3498.0,145.214,145.2632,145.1845,145.2239,3498.0
2023-10-18 13:30:00,147.71,147.71,147.45,147.47,7998.0,145.2239,145.2239,144.9682,144.9879,7998.0
2023-10-18 13:35:00,147.45,147.46,147.3,147.4,4542.0,144.9682,144.9781,144.8208,144.9191,4542.0
2023-10-18 13:40:00,147.41,147.64,147.4,147.64,3751.0,144.9289,145.155,144.9191,145.155,3751.0
2023-10-18 13:45:00,147.65,147.65,147.56,147.58,4240.0,145.1649,145.1649,145.0764,145.096,4240.0
2023-10-18 13:50:00,147.62,147.71,147.6,147.65,3034.0,145.1354,145.2239,145.1157,145.1649,3034.0
2023-10-18 13:55:00,147.65,147.71,147.57,147.7,2100.0,145.1649,145.2239,145.0862,145.214,2100.0
2023-10-18 14:00:00,147.72,147.73,147.64,147.65,2207.0,145.2337,145.2435,145.155,145.1649,2207.0
2023-10-18 14:05:00,147.69,147.91,147.63,147.9,2932.0,145.2042,145.4205,145.1452,145.4107,2932.0
2023-10-18 14:10:00,147.73,147.75,147.7,147.75,940.0,145.2435,145.2632,145.214,145.2632,940.0
2023-10-18 14:15:00,147.71,147.73,147.57,147.57,835.0,145.2239,145.2435,145.0862,145.0862,835.0
2023-10-18 14:20:00,147.57,147.65,147.56,147.65,1124.0,145.0862,145.1649,145.0764,145.1649,1124.0
2023-10-18 14:25:00,147.63,147.65,147.56,147.61,2252.0,145.1452,145.1649,145.0764,145.1255,2252.0
2023-10-18 14:30:00,147.55,147.75,147.55,147.72,1406.0,145.0666,145.2632,145.0666,145.2337,1406.0
2023-10-18 14:35:00,147.74,147.75,147.45,147.49,5104.0,145.2534,145.2632,144.9682,145.0076,5104.0
2023-10-18 14:40:00,147.47,147.49,147.33,147.42,7931.0,144.9879,145.0076,144.8503,144.9387,7931.0
2023-10-18 14:45:00,147.41,147.49,147.41,147.46,2283.0,144.9289,145.0076,144.9289,144.9781,2283.0
2023-10-18 14:50:00,147.42,147.42,147.19,147.25,1712.0,144.9387,144.9387,144.7126,144.7716,1712.0
2023-10-18 14:55:00,147.26,147.31,147.26,147.29,2350.0,144.7814,144.8306,144.7814,144.8109,2350.0
2023-10-18 15:00:00,147.27,147.27,147.12,147.21,1500.0,144.7913,144.7913,144.6438,144.7323,1500.0
2023-10-18 15:05:00,147.18,147.22,147.11,147.11,2120.0,144.7028,144.7421,144.634,144.634,2120.0
2023-10-18 15:10:00,147.12,147.35,147.07,147.35,6940.0,144.6438,144.8699,144.5946,144.8699,6940.0
2023-10-18 15:15:00,147.36,147.41,147.32,147.39,8591.0,144.8798,144.9289,144.8404,144.9092,8591.0
2023-10-18 15:20:00,147.39,147.44,147.33,147.44,6770.0,144.9092,144.9584,144.8503,144.9584,6770.0
2023-10-18 15:25:00,147.44,147.44,147.15,147.25,15144.0,144.9584,144.9584,144.6733,144.7716,15144.0
2023-10-18 15:30:00,147.27,147.42,147.25,147.41,6802.0,144.7913,144.9387,144.7716,144.9289,6802.0
2023-10-18 15:35:00,147.41,147.41,147.26,147.26,5666.0,144.9289,144.9289,144.7814,144.7814,5666.0
2023-10-18 15:40:00,147.25,147.25,147.03,147.03,7394.0,144.7716,144.7716,144.5553,144.5553,7394.0
2023-10-18 15:45:00,147.01,147.01,146.81,146.94,12332.0,144.5356,144.5356,144.339,144.4668,12332.0
2023-10-18 15:50:00,146.93,147.17,146.93,147.14,20112.0,144.457,144.6929,144.457,144.6635,20112.0
2023-10-18 15:55:00,147.15,147.27,147.08,147.22,54501.0,144.6733,144.7913,144.6045,144.7421,54501.0
2023-10-19 09:30:00,146.4,146.79,146.24,146.79,10441.0,143.9359,144.3193,143.7786,144.3193,10441.0
2023-10-19 09:35:00,146.75,146.93,146.75,146.81,1160.0,144.28,144.457,144.28,144.339,1160.0
2023-10-19 09:40:00,146.94,147.3,146.92,147.27,4179.0,144.4668,144.8208,144.4472,144.7913,4179.0
2023-10-19 09:45:00,147.27,147.35,147.16,147.31,4797.0,144.7913,144.8699,144.6831,144.8306,4797.0
2023-10-19 09:50:00,147.27,147.4,147.1,147.34,5754.0,144.7913,144.9191,144.6241,144.8601,5754.0
2023-10-19 09:55:00,147.37,147.59,147.28,147.59,3390.0,144.8896,145.1059,144.8011,145.1059,3390.0
2023-10-19 10:00:00,147.59,147.65,147.43,147.5,9043.0,145.1059,145.1649,144.9486,145.0174,9043.0
2023-10-19 10:05:00,147.43,147.46,146.88,147.0,6220.0,144.9486,144.9781,144.4078,144.5258,6220.0
2023-10-19 10:10:00,147.01,147.05,146.7,146.94,3763.0,144.5356,144.575,144.2309,144.4668,3763.0
2023-10-19 10:15:00,146.94,146.96,146.68,146.77,1803.0,144.4668,144.4865,144.2112,144.2997,1803.0
2023-10-19 10:20:00,146.9,146.94,146.79,146.94,3419.0,144.4275,144.4668,144.3193,144.4668,3419.0
2023-10-19 10:25:00,146.93,146.93,146.62,146.64,4877.0,144.457,144.457,144.1522,144.1719,4877.0
2023-10-19 10:30:00,146.66,146.71,146.44,146.44,1562.0,144.1915,144.2407,143.9752,143.9752,1562.0
2023-10-19 10:35:00,146.46,146.46,146.14,146.14,2186.0,143.9949,143.9949,143.6803,143.6803,2186.0
2023-10-19 10:40:00,146.1,146.25,146.1,146.21,6363.0,143.641,143.7884,143.641,143.7491,6363.0
2023-10-19 10:45:00,146.21,146.47,146.18,146.31,6738.0,143.7491,144.0047,143.7196,143.8474,6738.0
2023-10-19 10:50:00,146.3,146.4,146.23,146.23,7389.0,143.8376,143.9359,143.7688,143.7688,7389.0
2023-10-19 10:55:00,146.31,146.31,146.15,146.28,4180.0,143.8474,143.8474,143.6901,143.8179,4180.0
2023-10-19 11:00:00,146.31,146.49,146.26,146.34,5042.0,143.8474,144.0244,143.7983,143.8769,5042.0
2023-10-19 11:05:00,146.27,146.49,146.24,146.35,2091.0,143.8081,144.0244,143.7786,143.8868,2091.0
2023-10-19 11:10:00,146.33,146.34,146.22,146.22,900.0,143.8671,143.8769,143.7589,143.7589,900.0
2023-10-19 11:15:00,146.2,146.38,146.05,146.38,2662.0,143.7393,143.9162,143.5918,143.9162,2662.0
2023-10-19 11:20:00,146.42,146.49,146.35,146.49,1304.0,143.9556,144.0244,143.8868,144.0244,1304.0
2023-10-19 11:25:00,146.53,146.73,146.53,146.69,1503.0,144.0637,144.2604,144.0637,144.221,1503.0
2023-10-19 11:30:00,146.69,146.69,146.58,146.66,2838.0,144.221,144.221,144.1129,144.1915,2838.0
2023-10-19 11:35:00,146.69,146.76,146.68,146.69,1541.0,144.221,144.2898,144.2112,144.221,1541.0
2023-10-19 11:40:00,146.78,147.05,146.78,147.01,2036.0,144.3095,144.575,144.3095,144.5356,2036.0
2023-10-19 11:45:00,147.07,147.07,146.93,146.96,3666.0,144.5946,144.5946,144.457,144.4865,3666.0
2023-10-19 11:50:00,146.87,146.87,146.79,146.82,916.0,144.398,144.398,144.3193,144.3488,916.0
2023-10-19 11:55:00,146.8,146.97,146.79,146.88,1620.0,144.3292,144.4963,144.3193,144.4078,1620.0
2023-10-19 12:00:00,146.87,147.5,146.62,147.37,7990.0,144.398,145.0174,144.1522,144.8896,7990.0
2023-10-19 12:05:00,147.36,147.36,147.1,147.19,2748.0,144.8798,144.8798,144.6241,144.7126,2748.0
2023-10-19 12:10:00,147.2,147.3,147.18,147.22,2547.0,144.7224,144.8208,144.7028,144.7421,2547.0
2023-10-19 12:15:00,147.25,147.55,147.22,147.51,3593.0,144.7716,145.0666,144.7421,145.0272,3593.0
2023-10-19 12:20:00,147.57,147.8,147.51,147.56,9345.0,145.0862,145.3123,145.0272,145.0764,9345.0
2023-10-19 12:25:00,147.5,147.51,146.72,146.74,15942.0,145.0174,145.0272,144.2505,144.2702,15942.0
2023-10-19 12:30:00,146.76,147.05,146.64,146.64,8880.0,144.2898,144.575,144.1719,144.1719,8880.0
2023-10-19 12:35:00,146.53,146.53,146.18,146.28,7344.0,144.0637,144.0637,143.7196,143.8179,7344.0
2023-10-19 12:40:00,146.33,146.65,146.33,146.53,3166.0,143.8671,144.1817,143.8671,144.0637,3166.0
2023-10-19 12:45:00,146.59,147.12,146.59,147.12,5796.0,144.1227,144.6438,144.1227,144.6438,5796.0
2023-10-19 12:50:00,147.1,147.28,146.97,147.26,2501.0,144.6241,144.8011,144.4963,144.7814,2501.0
2023-10-19 12:55:00,147.35,147.41,147.27,147.41,900.0,144.8699,144.9289,144.7913,144.9289,900.0
2023-10-19 13:00:00,147.43,147.67,147.4,147.4,2070.0,144.9486,145.1845,144.9191,144.9191,2070.0
2023-10-19 13:05:00,147.55,147.57,147.52,147.56,864.0,145.0666,145.0862,145.0371,145.0764,864.0
2023-10-19 13:10:00,147.5,147.52,147.25,147.25,1660.0,145.0174,145.0371,144.7716,144.7716,1660.0
2023-10-19 13:15:00,147.25,147.37,147.14,147.36,1400.0,144.7716,144.8896,144.6635,144.8798,1400.0
2023-10-19 13:20:00,147.31,147.31,147.02,147.09,1800.0,144.8306,144.8306,144.5455,144.6143,1800.0
2023-10-19 13:25:00,147.03,147.17,147.02,147.16,2356.0,144.5553,144.6929,144.5455,144.6831,2356.0
2023-10-19 13:30:00,147.29,147.38,147.08,147.1,1220.0,144.8109,144.8994,144.6045,144.6241,1220.0
2023-10-19 13:35:00,147.13,147.14,146.79,146.79,1828.0,144.6536,144.6635,144.3193,144.3193,1828.0
2023-10-19 13:40:00,146.86,146.86,146.72,146.72,1279.0,144.3882,144.3882,144.2505,144.2505,1279.0
2023-10-19 13:45:00,146.75,146.76,146.65,146.67,1953.0,144.28,144.2898,144.1817,144.2014,1953.0
2023-10-19 13:50:00,146.64,146.67,146.56,146.65,1190.0,144.1719,144.2014,144.0932,144.1817,1190.0
2023-10-19 13:55:00,146.7,146.8,146.65,146.67,2134.0,144.2309,144.3292,144.1817,144.2014,2134.0
2023-10-19 14:00:00,146.63,146.76,146.62,146.67,1839.0,144.162,144.2898,144.1522,144.2014,1839.0
2023-10-19 14:05:00,146.67,146.69,146.54,146.55,1995.0,144.2014,144.221,144.0736,144.0834,1995.0
2023-10-19 14:10:00,146.57,146.67,146.56,146.56,1825.0,144.103,144.2014,144.0932,144.0932,1825.0
2023-10-19 14:15:00,146.51,146.68,146.51,146.59,2133.0,144.0441,144.2112,144.0441,144.1227,2133.0
2023-10-19 14:20:00,146.52,146.56,146.36,146.38,1789.0,144.0539,144.0932,143.8966,143.9162,1789.0
2023-10-19 14:25:00,146.38,146.45,146.37,146.42,1710.0,143.9162,143.9851,143.9064,143.9556,1710.0
2023-10-19 14:30:00,146.4,146.4,146.15,146.15,2953.0,143.9359,143.9359,143.6901,143.6901,2953.0
2023-10-19 14:35:00,146.1,146.1,145.96,146.07,3719.0,143.641,143.641,143.5033,143.6115,3719.0
2023-10-19 14:40:00,146.02,146.05,145.93,145.94,3539.0,143.5623,143.5918,143.4738,143.4837,3539.0
2023-10-19 14:45:00,145.94,146.01,145.89,145.91,2700.0,143.4837,143.5525,143.4345,143.4542,2700.0
2023-10-19 14:50:00,145.87,146.01,145.87,145.95,2618.0,143.4148,143.5525,143.4148,143.4935,2618.0
2023-10-19 14:55:00,145.92,146.08,145.86,145.95,4310.0,143.464,143.6213,143.405,143.4935,4310.0
2023-10-19 15:00:00,145.95,146.0,145.87,145.92,2064.0,143.4935,143.5426,143.4148,143.464,2064.0
2023-10-19 15:05:00,145.95,145.95,145.61,145.61,7746.0,143.4935,143.4935,143.1592,143.1592,7746.0
2023-10-19 15:10:00,145.63,145.71,145.56,145.64,11827.0,143.1789,143.2575,143.11,143.1887,11827.0
2023-10-19 15:15:00,145.6,145.6,145.42,145.49,5007.0,143.1494,143.1494,142.9724,143.0412,5007.0
2023-10-19 15:20:00,145.52,145.53,145.33,145.44,11031.0,143.0707,143.0806,142.8839,142.9921,11031.0
2023-10-19 15:25:00,145.46,145.51,145.37,145.49,8307.0,143.0117,143.0609,142.9232,143.0412,8307.0
2023-10-19 15:30:00,145.49,145.71,145.49,145.69,9358.0,143.0412,143.2575,143.0412,143.2379,9358.0
2023-10-19 15:35:00,145.67,145.71,145.53,145.53,6594.0,143.2182,143.2575,143.0806,143.0806,6594.0
2023-10-19 15:40:00,145.51,145.51,145.39,145.43,9463.0,143.0609,143.0609,142.9429,142.9822,9463.0
2023-10-19 15:45:00,145.4,145.73,145.35,145.73,18545.0,142.9527,143.2772,142.9036,143.2772,18545.0
2023-10-19 15:50:00,145.76,145.95,145.69,145.73,19614.0,143.3067,143.4935,143.2379,143.2772,19614.0
2023-10-19 15:55:00,145.71,145.97,145.65,145.79,51050.0,143.2575,143.5131,143.1985,143.3362,51050.0
2023-10-20 09:30:00,146.0,146.27,145.86,146.25,59671.0,143.5426,143.8081,143.405,143.7884,59671.0
2023-10-20 09:35:00,146.52,146.53,145.93,145.93,2080.0,144.0539,144.0637,143.4738,143.4738,2080.0
2023-10-20 09:40:00,146.04,146.75,146.04,146.44,6185.0,143.582,144.28,143.582,143.9752,6185.0
2023-10-20 09:45:00,146.44,146.55,145.86,145.87,7705.0,143.9752,144.0834,143.405,143.4148,7705.0
2023-10-20 09:50:00,145.94,145.96,145.57,145.82,24545.0,143.4837,143.5033,143.1199,143.3657,24545.0
2023-10-20 09:55:00,145.8,145.82,145.63,145.66,5081.0,143.346,143.3657,143.1789,143.2084,5081.0
2023-10-20 10:00:00,145.64,145.73,145.42,145.59,2733.0,143.1887,143.2772,142.9724,143.1395,2733.0
2023-10-20 10:05:00,145.55,145.55,145.27,145.46,3785.0,143.1002,143.1002,142.8249,143.0117,3785.0
2023-10-20 10:10:00,145.43,145.43,145.27,145.34,7972.0,142.9822,142.9822,142.8249,142.8938,7972.0
2023-10-20 10:15:00,145.34,145.44,145.22,145.25,5834.0,142.8938,142.9921,142.7758,142.8053,5834.0
2023-10-20 10:20:00,145.18,145.34,145.17,145.29,4127.0,142.7364,142.8938,142.7266,142.8446,4127.0
2023-10-20 10:25:00,145.28,145.34,145.22,145.28,3337.0,142.8348,142.8938,142.7758,142.8348,3337.0
2023-10-20 10:30:00,145.27,145.47,145.24,145.45,8295.0,142.8249,143.0216,142.7954,143.0019,8295.0
2023-10-20 10:35:00,145.48,145.48,145.11,145.13,4339.0,143.0314,143.0314,142.6676,142.6873,4339.0
2023-10-20 10:40:00,145.13,145.17,145.03,145.1,7783.0,142.6873,142.7266,142.589,142.6578,7783.0
2023-10-20 10:45:00,145.06,145.45,145.06,145.44,6316.0,142.6185,143.0019,142.6185,142.9921,6316.0
2023-10-20 10:50:00,145.56,145.61,145.54,145.55,3684.0,143.11,143.1592,143.0904,143.1002,3684.0
2023-10-20 10:55:00,145.61,145.69,145.53,145.67,4109.0,143.1592,143.2379,143.0806,143.2182,4109.0
2023-10-20 11:00:00,145.72,145.8,145.71,145.72,2800.0,143.2674,143.346,143.2575,143.2674,2800.0
2023-10-20 11:05:00,145.81,145.89,145.65,145.68,4032.0,143.3558,143.4345,143.1985,143.228,4032.0
2023-10-20 11:10:00,145.64,145.64,145.41,145.42,4007.0,143.1887,143.1887,142.9626,142.9724,4007.0
2023-10-20 11:15:00,145.44,145.45,145.22,145.27,8756.0,142.9921,143.0019,142.7758,142.8249,8756.0
2023-10-20 11:20:00,145.26,145.34,145.16,145.26,10021.0,142.8151,142.8938,142.7168,142.8151,10021.0
2023-10-20 11:25:00,145.29,145.52,145.27,145.44,8749.0,142.8446,143.0707,142.8249,142.9921,8749.0
2023-10-20 11:30:00,145.39,145.41,145.09,145.11,2702.0,142.9429,142.9626,142.648,142.6676,2702.0
2023-10-20 11:35:00,145.04,145.17,145.04,145.17,3178.0,142.5988,142.7266,142.5988,142.7266,3178.0
2023-10-20 11:40:00,145.11,145.11,144.99,145.09,4895.0,142.6676,142.6676,142.5496,142.648,4895.0
2023-10-20 11:45:00,145.05,145.38,145.05,145.33,5315.0,142.6086,142.9331,142.6086,142.8839,5315.0
2023-10-20 11:50:00,145.32,145.32,145.21,145.26,3900.0,142.8741,142.8741,142.7659,142.8151,3900.0
2023-10-20 11:55:00,145.34,145.42,145.3,145.4,3185.0,142.8938,142.9724,142.8544,142.9527,3185.0
2023-10-20 12:00:00,145.44,145.44,145.12,145.15,2483.0,142.9921,142.9921,142.6775,142.7069,2483.0
2023-10-20 12:05:00,145.14,145.19,145.05,145.13,4531.0,142.6971,142.7463,142.6086,142.6873,4531.0
2023-10-20 12:10:00,145.13,145.23,145.08,145.23,1600.0,142.6873,142.7856,142.6381,142.7856,1600.0
2023-10-20 12:15:00,145.2,145.33,145.15,145.29,1959.0,142.7561,142.8839,142.7069,142.8446,1959.0
2023-10-20 12:20:00,145.25,145.65,145.25,145.64,2269.0,142.8053,143.1985,142.8053,143.1887,2269.0
2023-10-20 12:25:00,145.6,145.6,145.43,145.53,1306.0,143.1494,143.1494,142.9822,143.0806,1306.0
2023-10-20 12:30:00,145.53,145.66,145.53,145.66,2262.0,143.0806,143.2084,143.0806,143.2084,2262.0
2023-10-20 12:35:00,145.67,145.76,145.67,145.74,2753.0,143.2182,143.3067,143.2182,143.287,2753.0
2023-10-20 12:40:00,145.66,145.67,145.58,145.61,1630.0,143.2084,143.2182,143.1297,143.1592,1630.0
2023-10-20 12:45:00,145.61,145.85,145.61,145.84,2736.0,143.1592,143.3952,143.1592,143.3853,2736.0
2023-10-20 12:50:00,145.85,145.85,145.74,145.78,2145.0,143.3952,143.3952,143.287,143.3263,2145.0
2023-10-20 12:55:00,145.71,146.02,145.71,145.92,5210.0,143.2575,143.5623,143.2575,143.464,5210.0
2023-10-20 13:00:00,145.91,145.96,145.75,145.75,2752.0,143.4542,143.5033,143.2968,143.2968,2752.0
2023-10-20 13:05:00,145.73,145.73,145.59,145.63,2978.0,143.2772,143.2772,143.1395,143.1789,2978.0
2023-10-20 13:10:00,145.69,145.73,145.64,145.66,1700.0,143.2379,143.2772,143.1887,143.2084,1700.0
2023-10-20 13:15:00,145.63,145.94,145.55,145.91,3819.0,143.1789,143.4837,143.1002,143.4542,3819.0
2023-10-20 13:20:00,145.87,145.88,145.67,145.71,2412.0,143.4148,143.4247,143.2182,143.2575,2412.0
2023-10-20 13:25:00,145.72,145.94,145.67,145.86,5982.0,143.2674,143.4837,143.2182,143.405,5982.0
2023-10-20 13:30:00,145.9,145.92,145.66,145.77,4557.0,143.4443,143.464,143.2084,143.3165,4557.0
2023-10-20 13:35:00,145.81,145.93,145.75,145.89,2902.0,143.3558,143.4738,143.2968,143.4345,2902.0
2023-10-20 13:40:00,145.91,146.12,145.91,146.03,8774.0,143.4542,143.6606,143.4542,143.5721,8774.0
2023-10-20 13:45:00,146.04,146.04,145.92,145.96,3064.0,143.582,143.582,143.464,143.5033,3064.0
2023-10-20 13:50:00,145.9,145.96,145.8,145.94,3247.0,143.4443,143.5033,143.346,143.4837,3247.0
2023-10-20 13:55:00,145.95,146.07,145.95,146.06,2309.0,143.4935,143.6115,143.4935,143.6016,2309.0
2023-10-20 14:00:00,146.07,146.13,145.97,145.99,4295.0,143.6115,143.6705,143.5131,143.5328,4295.0
2023-10-20 14:05:00,146.0,146.03,145.89,145.96,1370.0,143.5426,143.5721,143.4345,143.5033,1370.0
2023-10-20 14:10:00,145.98,145.98,145.78,145.8,3040.0,143.523,143.523,143.3263,143.346,3040.0
2023-10-20 14:15:00,145.78,145.78,145.55,145.59,18554.0,143.3263,143.3263,143.1002,143.1395,18554.0
2023-10-20 14:20:00,145.58,145.6,145.47,145.55,6617.0,143.1297,143.1494,143.0216,143.1002,6617.0
2023-10-20 14:25:00,145.53,145.61,145.49,145.61,5243.0,143.0806,143.1592,143.0412,143.1592,5243.0
2023-10-20 14:30:00,145.58,145.65,145.47,145.65,5442.0,143.1297,143.1985,143.0216,143.1985,5442.0
2023-10-20 14:35:00,145.64,145.87,145.63,145.73,4934.0,143.1887,143.4148,143.1789,143.2772,4934.0
2023-10-20 14:40:00,145.72,145.72,145.58,145.69,4938.0,143.2674,143.2674,143.1297,143.2379,4938.0
2023-10-20 14:45:00,145.73,145.79,145.65,145.67,7802.0,143.2772,143.3362,143.1985,143.2182,7802.0
2023-10-20 14:50:00,145.66,145.68,145.61,145.65,3021.0,143.2084,143.228,143.1592,143.1985,3021.0
2023-10-20 14:55:00,145.64,145.71,145.56,145.58,3541.0,143.1887,143.2575,143.11,143.1297,3541.0
2023-10-20 15:00:00,145.61,145.69,145.56,145.6,5607.0,143.1592,143.2379,143.11,143.1494,5607.0
2023-10-20 15:05:00,145.59,145.67,145.57,145.59,2737.0,143.1395,143.2182,143.1199,143.1395,2737.0
2023-10-20 15:10:00,145.53,145.63,145.49,145.57,2737.0,143.0806,143.1789,143.0412,143.1199,2737.0
2023-10-20 15:15:00,145.59,145.8,145.53,145.8,3067.0,143.1395,143.346,143.0806,143.346,3067.0
2023-10-20 15:20:00,145.77,145.78,145.6,145.6,2387.0,143.3165,143.3263,143.1494,143.1494,2387.0
2023-10-20 15:25:00,145.59,145.66,145.45,145.63,3653.0,143.1395,143.2084,143.0019,143.1789,3653.0
2023-10-20 15:30:00,145.62,145.66,145.42,145.51,5320.0,143.169,143.2084,142.9724,143.0609,5320.0
2023-10-20 15:35:00,145.45,145.51,145.35,145.37,13722.0,143.0019,143.0609,142.9036,142.9232,13722.0
2023-10-20 15:40:00,145.35,145.37,145.16,145.18,11161.0,142.9036,142.9232,142.7168,142.7364,11161.0
2023-10-20 15:45:00,145.17,145.3,145.07,145.22,28256.0,142.7266,142.8544,142.6283,142.7758,28256.0
2023-10-20 15:50:00,145.17,145.21,145.04,145.04,25168.0,142.7266,142.7659,142.5988,142.5988,25168.0
2023-10-20 15:55:00,145.05,145.15,145.03,145.13,57203.0,142.6086,142.7069,142.589,142.6873,57203.0
2023-10-23 09:30:00,145.79,146.65,145.79,146.59,29694.0,143.3362,144.1817,143.3362,144.1227,29694.0
2023-10-23 09:35:00,146.7,147.0,146.36,146.91,25389.0,144.2309,144.5258,143.8966,144.4373,25389.0
2023-10-23 09:40:00,146.9,146.9,146.26,146.66,12615.0,144.4275,144.4275,143.7983,144.1915,12615.0
2023-10-23 09:45:00,146.66,147.11,146.61,146.85,23204.0,144.1915,144.634,144.1424,144.3783,23204.0
2023-10-23 09:50:00,147.05,147.05,146.72,146.9,7989.0,144.575,144.575,144.2505,144.4275,7989.0
2023-10-23 09:55:00,146.86,147.1,146.62,147.1,13305.0,144.3882,144.6241,144.1522,144.6241,13305.0
2023-10-23 10:00:00,147.0,147.01,146.57,146.57,5150.0,144.5258,144.5356,144.103,144.103,5150.0
2023-10-23 10:05:00,146.42,146.43,146.15,146.31,4959.0,143.9556,143.9654,143.6901,143.8474,4959.0
2023-10-23 10:10:00,146.18,146.22,146.05,146.06,4234.0,143.7196,143.7589,143.5918,143.6016,4234.0
2023-10-23 10:15:00,146.04,146.16,146.0,146.01,3507.0,143.582,143.6999,143.5426,143.5525,3507.0
2023-10-23 10:20:00,145.97,146.0,145.85,146.0,4120.0,143.5131,143.5426,143.3952,143.5426,4120.0
2023-10-23 10:25:00,145.94,146.1,145.84,145.84,3628.0,143.4837,143.641,143.3853,143.3853,3628.0
2023-10-23 10:30:00,145.79,145.82,145.63,145.66,2351.0,143.3362,143.3657,143.1789,143.2084,2351.0
2023-10-23 10:35:00,145.6,145.62,145.46,145.5,3612.0,143.1494,143.169,143.0117,143.0511,3612.0
2023-10-23 10:40:00,145.53,145.67,145.48,145.67,3038.0,143.0806,143.2182,143.0314,143.2182,3038.0
2023-10-23 10:45:00,145.71,145.95,145.71,145.87,3706.0,143.2575,143.4935,143.2575,143.4148,3706.0
2023-10-23 10:50:00,145.83,146.06,145.83,145.99,6305.0,143.3755,143.6016,143.3755,143.5328,6305.0
2023-10-23 10:55:00,145.98,146.05,145.79,145.82,6543.0,143.523,143.5918,143.3362,143.3657,6543.0
2023-10-23 11:00:00,145.85,145.89,145.76,145.8,3395.0,143.3952,143.4345,143.3067,143.346,3395.0
2023-10-23 11:05:00,145.79,145.85,145.55,145.63,7269.0,143.3362,143.3952,143.1002,143.1789,7269.0
2023-10-23 11:10:00,145.59,145.64,145.43,145.64,9668.0,143.1395,143.1887,142.9822,143.1887,9668.0
2023-10-23 11:15:00,145.64,145.67,145.39,145.47,4215.0,143.1887,143.2182,142.9429,143.0216,4215.0
2023-10-23 11:20:00,145.47,145.83,145.47,145.76,2397.0,143.0216,143.3755,143.0216,143.3067,2397.0
2023-10-23 11:25:00,145.72,145.89,145.64,145.7,2375.0,143.2674,143.4345,143.1887,143.2477,2375.0
2023-10-23 11:30:00,145.8,145.88,145.73,145.88,1663.0,143.346,143.4247,143.2772,143.4247,1663.0
2023-10-23 11:35:00,145.88,146.01,145.86,145.96,3182.0,143.4247,143.5525,143.405,143.5033,3182.0
2023-10-23 11:40:00,145.93,145.95,145.79,145.89,6269.0,143.4738,143.4935,143.3362,143.4345,6269.0
2023-10-23 11:45:00,145.85,145.88,145.66,145.79,2324.0,143.3952,143.4247,143.2084,143.3362,2324.0
2023-10-23 11:50:00,145.7,145.7,145.59,145.59,1201.0,143.2477,143.2477,143.1395,143.1395,1201.0
2023-10-23 11:55:00,145.61,145.84,145.61,145.8,2241.0,143.1592,143.3853,143.1592,143.346,2241.0
2023-10-23 12:00:00,145.76,145.81,145.72,145.73,1590.0,143.3067,143.3558,143.2674,143.2772,1590.0
2023-10-23 12:05:00,145.65,145.74,145.62,145.72,1457.0,143.1985,143.287,143.169,143.2674,1457.0
2023-10-23 12:10:00,145.66,145.72,145.63,145.68,1831.0,143.2084,143.2674,143.1789,143.228,1831.0
2023-10-23 12:15:00,145.7,145.7,145.51,145.53,3127.0,143.2477,143.2477,143.0609,143.0806,3127.0
2023-10-23 12:20:00,145.54,145.77,145.44,145.77,2664.0,143.0904,143.3165,142.9921,143.3165,2664.0
2023-10-23 12:25:00,145.75,145.96,145.74,145.95,3095.0,143.2968,143.5033,143.287,143.4935,3095.0
2023-10-23 12:30:00,145.92,145.95,145.88,145.95,2837.0,143.464,143.4935,143.4247,143.4935,2837.0
2023-10-23 12:35:00,145.95,146.01,145.94,145.98,2304.0,143.4935,143.5525,143.4837,143.523,2304.0
2023-10-23 12:40:00,145.96,145.97,145.9,145.9,2055.0,143.5033,143.5131,143.4443,143.4443,2055.0
2023-10-23 12:45:00,145.93,145.98,145.84,145.89,2445.0,143.4738,143.523,143.3853,143.4345,2445.0
2023-10-23 12:50:00,145.88,145.88,145.82,145.85,1963.0,143.4247,143.4247,143.3657,143.3952,1963.0
2023-10-23 12:55:00,145.88,146.19,145.87,146.19,4847.0,143.4247,143.7294,143.4148,143.7294,4847.0
2023-10-23 13:00:00,146.18,146.19,145.97,145.97,2364.0,143.7196,143.7294,143.5131,143.5131,2364.0
2023-10-23 13:05:00,146.0,146.08,145.94,145.95,9749.0,143.5426,143.6213,143.4837,143.4935,9749.0
2023-10-23 13:10:00,145.96,146.04,145.92,146.02,7425.0,143.5033,143.582,143.464,143.5623,7425.0
2023-10-23 13:15:00,146.03,146.13,145.93,146.03,5394.0,143.5721,143.6705,143.4738,143.5721,5394.0
2023-10-23 13:20:00,145.96,146.05,145.75,145.8,6937.0,143.5033,143.5918,143.2968,143.346,6937.0
2023-10-23 13:25:00,145.81,145.91,145.74,145.81,2869.0,143.3558,143.4542,143.287,143.3558,2869.0
2023-10-23 13:30:00,145.85,145.91,145.79,145.85,2022.0,143.3952,143.4542,143.3362,143.3952,2022.0
2023-10-23 13:35:00,145.86,145.88,145.71,145.71,3071.0,143.405,143.4247,143.2575,143.2575,3071.0
2023-10-23 13:40:00,145.68,145.94,145.68,145.93,2188.0,143.228,143.4837,143.228,143.4738,2188.0
2023-10-23 13:45:00,145.91,145.93,145.79,145.81,4429.0,143.4542,143.4738,143.3362,143.3558,4429.0
2023-10-23 13:50:00,145.83,145.84,145.72,145.75,3131.0,143.3755,143.3853,143.2674,143.2968,3131.0
2023-10-23 13:55:00,145.71,145.74,145.59,145.61,3866.0,143.2575,143.287,143.1395,143.1592,3866.0
2023-10-23 14:00:00,145.57,145.59,145.19,145.25,8027.0,143.1199,143.1395,142.7463,142.8053,8027.0
2023-10-23 14:05:00,145.22,145.37,145.2,145.37,22717.0,142.7758,142.9232,142.7561,142.9232,22717.0
2023-10-23 14:10:00,145.33,145.39,145.31,145.34,5129.0,142.8839,142.9429,142.8643,142.8938,5129.0
2023-10-23 14:15:00,145.34,145.34,145.27,145.3,4717.0,142.8938,142.8938,142.8249,142.8544,4717.0
2023-10-23 14:20:00,145.33,145.38,145.22,145.29,8648.0,142.8839,142.9331,142.7758,142.8446,8648.0
2023-10-23 14:25:00,145.29,145.42,145.29,145.36,4654.0,142.8446,142.9724,142.8446,142.9134,4654.0
2023-10-23 14:30:00,145.32,145.39,145.3,145.33,12748.0,142.8741,142.9429,142.8544,142.8839,12748.0
2023-10-23 14:35:00,145.33,145.54,145.33,145.54,4400.0,142.8839,143.0904,142.8839,143.0904,4400.0
2023-10-23 14:40:00,145.56,145.7,145.49,145.53,6586.0,143.11,143.2477,143.0412,143.0806,6586.0
2023-10-23 14:45:00,145.54,145.69,145.53,145.58,6633.0,143.0904,143.2379,143.0806,143.1297,6633.0
2023-10-23 14:50:00,145.56,145.56,145.48,145.53,6761.0,143.11,143.11,143.0314,143.0806,6761.0
2023-10-23 14:55:00,145.51,145.6,145.48,145.59,5793.0,143.0609,143.1494,143.0314,143.1395,5793.0
2023-10-23 15:00:00,145.59,145.59,145.48,145.54,4747.0,143.1395,143.1395,143.0314,143.0904,4747.0
2023-10-23 15:05:00,145.49,145.52,145.37,145.38,6197.0,143.0412,143.0707,142.9232,142.9331,6197.0
2023-10-23 15:10:00,145.35,145.39,145.18,145.28,10736.0,142.9036,142.9429,142.7364,142.8348,10736.0
2023-10-23 15:15:00,145.27,145.31,145.18,145.31,4488.0,142.8249,142.8643,142.7364,142.8643,4488.0
2023-10-23 15:20:00,145.3,145.3,144.85,145.0,17664.0,142.8544,142.8544,142.412,142.5595,17664.0
2023-10-23 15:25:00,144.97,145.04,144.85,144.92,8342.0,142.53,142.5988,142.412,142.4808,8342.0
2023-10-23 15:30:00,144.9,145.16,144.87,144.99,8231.0,142.4612,142.7168,142.4317,142.5496,8231.0
2023-10-23 15:35:00,144.98,144.98,144.72,144.77,7265.0,142.5398,142.5398,142.2842,142.3333,7265.0
2023-10-23 15:40:00,144.76,144.9,144.71,144.87,9159.0,142.3235,142.4612,142.2744,142.4317,9159.0
2023-10-23 15:45:00,144.85,144.98,144.83,144.9,13568.0,142.412,142.5398,142.3923,142.4612,13568.0
2023-10-23 15:50:00,144.88,144.88,144.59,144.59,22981.0,142.4415,142.4415,142.1564,142.1564,22981.0
2023-10-23 15:55:00,144.62,144.64,144.36,144.42,100515.0,142.1859,142.2055,141.9302,141.9892,100515.0
2023-10-24 09:30:00,144.67,145.68,144.52,145.19,10465.0,142.235,143.228,142.0876,142.7463,10465.0
2023-10-24 09:35:00,145.28,145.31,144.97,145.15,12387.0,142.8348,142.8643,142.53,142.7069,12387.0
2023-10-24 09:40:00,145.15,145.66,144.88,145.61,28227.0,142.7069,143.2084,142.4415,143.1592,28227.0
2023-10-24 09:45:00,145.57,145.57,144.84,144.84,5782.0,143.1199,143.1199,142.4022,142.4022,5782.0
2023-10-24 09:50:00,144.97,145.03,144.47,144.66,7681.0,142.53,142.589,142.0384,142.2252,7681.0
2023-10-24 09:55:00,144.57,144.57,144.26,144.36,7289.0,142.1367,142.1367,141.8319,141.9302,7289.0
2023-10-24 10:00:00,144.36,144.37,143.73,143.74,19677.0,141.9302,141.9401,141.3108,141.3207,19677.0
2023-10-24 10:05:00,143.75,143.87,143.63,143.84,27679.0,141.3305,141.4485,141.2125,141.419,27679.0
2023-10-24 10:10:00,143.87,144.23,143.78,144.14,9375.0,141.4485,141.8024,141.36,141.7139,9375.0
2023-10-24 10:15:00,144.09,144.16,143.99,144.13,8125.0,141.6648,141.7336,141.5665,141.7041,8125.0
2023-10-24 10:20:00,144.17,144.31,144.08,144.23,9383.0,141.7434,141.8811,141.655,141.8024,9383.0
2023-10-24 10:25:00,144.27,144.41,144.24,144.33,4219.0,141.8418,141.9794,141.8123,141.9007,4219.0
2023-10-24 10:30:00,144.42,144.42,144.18,144.24,8140.0,141.9892,141.9892,141.7533,141.8123,8140.0
2023-10-24 10:35:00,144.23,144.24,144.04,144.09,9367.0,141.8024,141.8123,141.6156,141.6648,9367.0
2023-10-24 10:40:00,144.12,144.19,144.04,144.17,8711.0,141.6943,141.7631,141.6156,141.7434,8711.0
2023-10-24 10:45:00,144.21,144.21,144.01,144.07,14364.0,141.7828,141.7828,141.5861,141.6451,14364.0
2023-10-24 10:50:00,144.12,144.41,144.09,144.37,7349.0,141.6943,141.9794,141.6648,141.9401,7349.0
2023-10-24 10:55:00,144.43,144.44,144.25,144.27,6832.0,141.9991,142.0089,141.8221,141.8418,6832.0
2023-10-24 11:00:00,144.28,144.28,144.14,144.15,7352.0,141.8516,141.8516,141.7139,141.7238,7352.0
2023-10-24 11:05:00,144.15,144.32,144.15,144.26,15751.0,141.7238,141.8909,141.7238,141.8319,15751.0
2023-10-24 11:10:00,144.22,144.22,144.08,144.14,8131.0,141.7926,141.7926,141.655,141.7139,8131.0
2023-10-24 11:15:00,144.1,144.24,144.07,144.19,8399.0,141.6746,141.8123,141.6451,141.7631,8399.0
2023-10-24 11:20:00,144.17,144.32,144.07,144.07,9811.0,141.7434,141.8909,141.6451,141.6451,9811.0
2023-10-24 11:25:00,144.06,144.1,144.0,144.02,13971.0,141.6353,141.6746,141.5763,141.596,13971.0
2023-10-24 11:30:00,144.1,144.17,144.02,144.09,4949.0,141.6746,141.7434,141.596,141.6648,4949.0
2023-10-24 11:35:00,144.08,144.1,144.0,144.03,13364.0,141.655,141.6746,141.5763,141.6058,13364.0
2023-10-24 11:40:00,144.04,144.04,143.73,143.78,11776.0,141.6156,141.6156,141.3108,141.36,11776.0
2023-10-24 11:45:00,143.77,143.83,143.49,143.49,6436.0,141.3502,141.4092,141.0749,141.0749,6436.0
2023-10-24 11:50:00,143.48,143.48,143.17,143.41,5570.0,141.0651,141.0651,140.7603,140.9962,5570.0
2023-10-24 11:55:00,143.35,143.54,143.24,143.54,5623.0,140.9372,141.124,140.8291,141.124,5623.0
2023-10-24 12:00:00,143.57,143.62,143.47,143.54,5333.0,141.1535,141.2027,141.0552,141.124,5333.0
2023-10-24 12:05:00,143.54,143.57,143.39,143.46,4387.0,141.124,141.1535,140.9766,141.0454,4387.0
2023-10-24 12:10:00,143.42,143.57,143.39,143.57,4235.0,141.0061,141.1535,140.9766,141.1535,4235.0
2023-10-24 12:15:00,143.49,143.49,143.34,143.41,5074.0,141.0749,141.0749,140.9274,140.9962,5074.0
2023-10-24 12:20:00,143.39,143.39,143.19,143.19,5348.0,140.9766,140.9766,140.7799,140.7799,5348.0
2023-10-24 12:25:00,143.22,143.34,143.16,143.19,4706.0,140.8094,140.9274,140.7504,140.7799,4706.0
2023-10-24 12:30:00,143.17,143.27,143.13,143.19,4878.0,140.7603,140.8586,140.7209,140.7799,4878.0
2023-10-24 12:35:00,143.18,143.39,143.05,143.36,10215.0,140.7701,140.9766,140.6423,140.9471,10215.0
2023-10-24 12:40:00,143.39,143.42,143.26,143.26,6163.0,140.9766,141.0061,140.8488,140.8488,6163.0
2023-10-24 12:45:00,143.27,143.27,143.14,143.14,2320.0,140.8586,140.8586,140.7308,140.7308,2320.0
2023-10-24 12:50:00,143.12,143.15,142.9,142.91,2120.0,140.7111,140.7406,140.4948,140.5047,2120.0
2023-10-24 12:55:00,142.94,143.08,142.88,143.05,5339.0,140.5341,140.6718,140.4752,140.6423,5339.0
2023-10-24 13:00:00,143.02,143.08,142.91,142.95,7759.0,140.6128,140.6718,140.5047,140.544,7759.0
2023-10-24 13:05:00,142.92,143.05,142.91,143.05,4137.0,140.5145,140.6423,140.5047,140.6423,4137.0
2023-10-24 13:10:00,143.05,143.09,142.94,142.98,3370.0,140.6423,140.6816,140.5341,140.5735,3370.0
2023-10-24 13:15:00,142.98,142.98,142.83,142.85,3379.0,140.5735,140.5735,140.426,140.4457,3379.0
2023-10-24 13:20:00,142.89,142.94,142.78,142.78,3510.0,140.485,140.5341,140.3768,140.3768,3510.0
2023-10-24 13:25:00,142.73,142.82,142.67,142.8,4770.0,140.3277,140.4162,140.2687,140.3965,4770.0
2023-10-24 13:30:00,142.79,143.04,142.76,142.77,4688.0,140.3867,140.6325,140.3572,140.367,4688.0
2023-10-24 13:35:00,142.76,142.83,142.65,142.78,4392.0,140.3572,140.426,140.249,140.3768,4392.0
2023-10-24 13:40:00,142.8,142.87,142.69,142.71,14962.0,140.3965,140.4653,140.2884,140.308,14962.0
2023-10-24 13:45:00,142.71,142.81,142.66,142.69,5606.0,140.308,140.4063,140.2589,140.2884,5606.0
2023-10-24 13:50:00,142.69,142.79,142.66,142.73,3650.0,140.2884,140.3867,140.2589,140.3277,3650.0
2023-10-24 13:55:00,142.74,142.79,142.65,142.7,4243.0,140.3375,140.3867,140.249,140.2982,4243.0
2023-10-24 14:00:00,142.71,142.86,142.7,142.72,4490.0,140.308,140.4555,140.2982,140.3178,4490.0
2023-10-24 14:05:00,142.7,142.82,142.7,142.81,4079.0,140.2982,140.4162,140.2982,140.4063,4079.0
2023-10-24 14:10:00,142.84,142.94,142.76,142.94,3830.0,140.4358,140.5341,140.3572,140.5341,3830.0
2023-10-24 14:15:00,142.91,143.04,142.9,143.04,3338.0,140.5047,140.6325,140.4948,140.6325,3338.0
2023-10-24 14:20:00,143.03,143.13,142.97,143.13,4151.0,140.6226,140.7209,140.5636,140.7209,4151.0
2023-10-24 14:25:00,143.13,143.2,143.11,143.15,3468.0,140.7209,140.7898,140.7013,140.7406,3468.0
2023-10-24 14:30:00,143.15,143.39,143.15,143.36,3960.0,140.7406,140.9766,140.7406,140.9471,3960.0
2023-10-24 14:35:00,143.35,143.37,143.17,143.22,4986.0,140.9372,140.9569,140.7603,140.8094,4986.0
2023-10-24 14:40:00,143.22,143.37,143.17,143.37,4648.0,140.8094,140.9569,140.7603,140.9569,4648.0
2023-10-24 14:45:00,143.37,143.37,143.32,143.33,4539.0,140.9569,140.9569,140.9077,140.9176,4539.0
2023-10-24 14:50:00,143.35,143.49,143.31,143.46,5739.0,140.9372,141.0749,140.8979,141.0454,5739.0
2023-10-24 14:55:00,143.48,143.54,143.37,143.38,6076.0,141.0651,141.124,140.9569,140.9667,6076.0
2023-10-24 15:00:00,143.4,143.45,143.39,143.4,4626.0,140.9864,141.0356,140.9766,140.9864,4626.0
2023-10-24 15:05:00,143.4,143.4,143.3,143.38,4386.0,140.9864,140.9864,140.8881,140.9667,4386.0
2023-10-24 15:10:00,143.37,143.5,143.37,143.39,5337.0,140.9569,141.0847,140.9569,140.9766,5337.0
2023-10-24 15:15:00,143.4,143.61,143.4,143.56,16905.0,140.9864,141.1929,140.9864,141.1437,16905.0
2023-10-24 15:20:00,143.59,143.65,143.34,143.37,15590.0,141.1732,141.2322,140.9274,140.9569,15590.0
2023-10-24 15:25:00,143.35,143.48,143.34,143.41,10952.0,140.9372,141.0651,140.9274,140.9962,10952.0
2023-10-24 15:30:00,143.42,143.55,143.41,143.49,10688.0,141.0061,141.1339,140.9962,141.0749,10688.0
2023-10-24 15:35:00,143.47,143.57,143.43,143.46,12091.0,141.0552,141.1535,141.0159,141.0454,12091.0
2023-10-24 15:40:00,143.46,143.47,143.31,143.31,15804.0,141.0454,141.0552,140.8979,140.8979,15804.0
2023-10-24 15:45:00,143.32,143.33,143.14,143.19,15823.0,140.9077,140.9176,140.7308,140.7799,15823.0
2023-10-24 15:50:00,143.2,143.2,143.04,143.12,27487.0,140.7898,140.7898,140.6325,140.7111,27487.0
2023-10-24 15:55:00,143.13,143.38,143.11,143.28,73402.0,140.7209,140.9667,140.7013,140.8684,73402.0
2023-10-25 09:30:00,143.55,145.94,143.55,145.7,7947.0,141.1339,143.4837,141.1339,143.2477,7947.0
2023-10-25 09:35:00,146.02,146.12,145.53,145.96,12037.0,143.5623,143.6606,143.0806,143.5033,12037.0
2023-10-25 09:40:00,146.19,146.36,145.91,146.14,10871.0,143.7294,143.8966,143.4542,143.6803,10871.0
2023-10-25 09:45:00,146.21,146.36,145.96,146.36,13048.0,143.7491,143.8966,143.5033,143.8966,13048.0
2023-10-25 09:50:00,146.36,146.68,146.19,146.64,6738.0,143.8966,144.2112,143.7294,144.1719,6738.0
2023-10-25 09:55:00,146.58,146.63,146.33,146.41,7839.0,144.1129,144.162,143.8671,143.9457,7839.0
2023-10-25 10:00:00,146.28,147.0,145.97,146.95,12513.0,143.8179,144.5258,143.5131,144.4767,12513.0
2023-10-25 10:05:00,146.88,147.11,146.64,146.72,12337.0,144.4078,144.634,144.1719,144.2505,12337.0
2023-10-25 10:10:00,146.8,146.89,146.66,146.66,4400.0,144.3292,144.4177,144.1915,144.1915,4400.0
2023-10-25 10:15:00,146.58,146.75,146.36,146.74,4786.0,144.1129,144.28,143.8966,144.2702,4786.0
2023-10-25 10:20:00,146.69,147.2,146.66,147.15,8558.0,144.221,144.7224,144.1915,144.6733,8558.0
2023-10-25 10:25:00,147.21,147.3,146.87,147.22,8362.0,144.7323,144.8208,144.398,144.7421,8362.0
2023-10-25 10:30:00,147.12,147.29,147.08,147.24,6185.0,144.6438,144.8109,144.6045,144.7618,6185.0
2023-10-25 10:35:00,147.23,147.69,147.18,147.69,5708.0,144.7519,145.2042,144.7028,145.2042,5708.0
2023-10-25 10:40:00,147.65,147.95,147.55,147.95,8383.0,145.1649,145.4598,145.0666,145.4598,8383.0
2023-10-25 10:45:00,147.88,148.21,147.67,148.08,20435.0,145.391,145.7154,145.1845,145.5876,20435.0
2023-10-25 10:50:00,148.01,148.34,147.87,148.07,7716.0,145.5188,145.8433,145.3812,145.5778,7716.0
2023-10-25 10:55:00,148.06,148.12,147.82,147.92,19581.0,145.568,145.627,145.332,145.4303,19581.0
2023-10-25 11:00:00,147.97,148.3,147.81,148.12,10087.0,145.4795,145.8039,145.3222,145.627,10087.0
2023-10-25 11:05:00,148.08,148.24,147.93,148.06,3734.0,145.5876,145.7449,145.4402,145.568,3734.0
2023-10-25 11:10:00,148.11,148.32,148.02,148.11,4909.0,145.6171,145.8236,145.5286,145.6171,4909.0
2023-10-25 11:15:00,148.04,148.31,147.96,148.25,5238.0,145.5483,145.8138,145.4697,145.7548,5238.0
2023-10-25 11:20:00,148.2,148.2,147.99,148.06,6892.0,145.7056,145.7056,145.4991,145.568,6892.0
2023-10-25 11:25:00,148.02,148.26,147.94,148.15,11392.0,145.5286,145.7646,145.45,145.6565,11392.0
2023-10-25 11:30:00,148.17,148.17,147.73,147.76,7007.0,145.6761,145.6761,145.2435,145.273,7007.0
2023-10-25 11:35:00,147.8,147.97,147.67,147.94,6508.0,145.3123,145.4795,145.1845,145.45,6508.0
2023-10-25 11:40:00,147.93,148.04,147.78,147.95,8254.0,145.4402,145.5483,145.2927,145.4598,8254.0
2023-10-25 11:45:00,147.95,148.18,147.9,147.98,7600.0,145.4598,145.6859,145.4107,145.4893,7600.0
2023-10-25 11:50:00,147.98,148.19,147.92,148.19,7183.0,145.4893,145.6958,145.4303,145.6958,7183.0
2023-10-25 11:55:00,148.19,148.19,147.91,147.95,6808.0,145.6958,145.6958,145.4205,145.4598,6808.0
2023-10-25 12:00:00,147.87,147.92,147.8,147.85,6487.0,145.3812,145.4303,145.3123,145.3615,6487.0
2023-10-25 12:05:00,147.84,147.85,147.33,147.33,7952.0,145.3517,145.3615,144.8503,144.8503,7952.0
2023-10-25 12:10:00,147.26,147.33,146.58,146.67,9090.0,144.7814,144.8503,144.1129,144.2014,9090.0
2023-10-25 12:15:00,146.65,146.87,146.59,146.72,14198.0,144.1817,144.398,144.1227,144.2505,14198.0
2023-10-25 12:20:00,146.68,146.94,146.62,146.84,9075.0,144.2112,144.4668,144.1522,144.3685,9075.0
2023-10-25 12:25:00,146.79,146.83,146.4,146.5,6641.0,144.3193,144.3587,143.9359,144.0342,6641.0
2023-10-25 12:30:00,146.45,146.74,146.45,146.57,7881.0,143.9851,144.2702,143.9851,144.103,7881.0
2023-10-25 12:35:00,146.65,146.86,146.51,146.51,5882.0,144.1817,144.3882,144.0441,144.0441,5882.0
2023-10-25 12:40:00,146.46,147.14,146.46,147.09,10965.0,143.9949,144.6635,143.9949,144.6143,10965.0
2023-10-25 12:45:00,147.06,147.13,146.83,146.89,11943.0,144.5848,144.6536,144.3587,144.4177,11943.0
2023-10-25 12:50:00,146.89,146.92,146.73,146.74,7581.0,144.4177,144.4472,144.2604,144.2702,7581.0
2023-10-25 12:55:00,146.74,146.81,146.62,146.79,7232.0,144.2702,144.339,144.1522,144.3193,7232.0
2023-10-25 13:00:00,146.85,147.13,146.82,147.02,8872.0,144.3783,144.6536,144.3488,144.5455,8872.0
2023-10-25 13:05:00,147.05,147.1,146.84,147.02,8709.0,144.575,144.6241,144.3685,144.5455,8709.0
2023-10-25 13:10:00,146.98,147.09,146.97,147.09,3585.0,144.5061,144.6143,144.4963,144.6143,3585.0
2023-10-25 13:15:00,147.06,147.13,146.97,147.09,6205.0,144.5848,144.6536,144.4963,144.6143,6205.0
2023-10-25 13:20:00,147.05,147.21,147.03,147.13,6449.0,144.575,144.7323,144.5553,144.6536,6449.0
2023-10-25 13:25:00,147.1,147.14,146.97,147.0,6636.0,144.6241,144.6635,144.4963,144.5258,6636.0
2023-10-25 13:30:00,146.98,146.98,146.77,146.8,4834.0,144.5061,144.5061,144.2997,144.3292,4834.0
2023-10-25 13:35:00,146.77,146.86,146.65,146.65,7712.0,144.2997,144.3882,144.1817,144.1817,7712.0
2023-10-25 13:40:00,146.63,146.99,146.62,146.99,5740.0,144.162,144.516,144.1522,144.516,5740.0
2023-10-25 13:45:00,146.92,146.96,146.79,146.79,6559.0,144.4472,144.4865,144.3193,144.3193,6559.0
2023-10-25 13:50:00,146.81,147.0,146.81,147.0,4987.0,144.339,144.5258,144.339,144.5258,4987.0
2023-10-25 13:55:00,146.98,147.1,146.96,147.1,4213.0,144.5061,144.6241,144.4865,144.6241,4213.0
2023-10-25 14:00:00,147.14,147.19,147.09,147.18,4058.0,144.6635,144.7126,144.6143,144.7028,4058.0
2023-10-25 14:05:00,147.16,147.21,147.12,147.19,2764.0,144.6831,144.7323,144.6438,144.7126,2764.0
2023-10-25 14:10:00,147.19,147.4,147.14,147.39,4703.0,144.7126,144.9191,144.6635,144.9092,4703.0
2023-10-25 14:15:00,147.39,147.53,147.39,147.49,2548.0,144.9092,145.0469,144.9092,145.0076,2548.0
2023-10-25 14:20:00,147.51,147.56,147.45,147.52,3205.0,145.0272,145.0764,144.9682,145.0371,3205.0
2023-10-25 14:25:00,147.5,147.54,147.38,147.39,2938.0,145.0174,145.0567,144.8994,144.9092,2938.0
2023-10-25 14:30:00,147.41,147.45,147.35,147.42,3864.0,144.9289,144.9682,144.8699,144.9387,3864.0
2023-10-25 14:35:00,147.41,147.46,147.32,147.43,5566.0,144.9289,144.9781,144.8404,144.9486,5566.0
2023-10-25 14:40:00,147.43,147.43,147.23,147.28,3200.0,144.9486,144.9486,144.7519,144.8011,3200.0
2023-10-25 14:45:00,147.27,147.32,147.25,147.27,4569.0,144.7913,144.8404,144.7716,144.7913,4569.0
2023-10-25 14:50:00,147.31,147.58,147.31,147.53,4774.0,144.8306,145.096,144.8306,145.0469,4774.0
2023-10-25 14:55:00,147.55,147.61,147.38,147.41,5622.0,145.0666,145.1255,144.8994,144.9289,5622.0
2023-10-25 15:00:00,147.42,147.49,147.35,147.38,8773.0,144.9387,145.0076,144.8699,144.8994,8773.0
2023-10-25 15:05:00,147.35,147.38,147.3,147.34,4005.0,144.8699,144.8994,144.8208,144.8601,4005.0
2023-10-25 15:10:00,147.39,147.44,147.3,147.33,6008.0,144.9092,144.9584,144.8208,144.8503,6008.0
2023-10-25 15:15:00,147.37,147.44,147.3,147.4,3588.0,144.8896,144.9584,144.8208,144.9191,3588.0
2023-10-25 15:20:00,147.46,147.53,147.43,147.53,4492.0,144.9781,145.0469,144.9486,145.0469,4492.0
2023-10-25 15:25:00,147.57,147.61,147.36,147.4,6961.0,145.0862,145.1255,144.8798,144.9191,6961.0
2023-10-25 15:30:00,147.42,147.55,147.33,147.5,10227.0,144.9387,145.0666,144.8503,145.0174,10227.0
2023-10-25 15:35:00,147.5,147.56,147.3,147.3,14539.0,145.0174,145.0764,144.8208,144.8208,14539.0
2023-10-25 15:40:00,147.36,147.53,147.34,147.43,20624.0,144.8798,145.0469,144.8601,144.9486,20624.0
2023-10-25 15:45:00,147.43,147.72,147.38,147.68,17128.0,144.9486,145.2337,144.8994,145.1944,17128.0
2023-10-25 15:50:00,147.69,147.9,147.57,147.61,34990.0,145.2042,145.4107,145.0862,145.1255,34990.0
2023-10-25 15:55:00,147.61,147.62,147.47,147.58,111094.0,145.1255,145.1354,144.9879,145.096,111094.0
2023-10-26 09:30:00,147.1,147.67,145.89,147.55,43334.0,144.6241,145.1845,143.4345,145.0666,43334.0
2023-10-26 09:35:00,147.56,147.68,147.04,147.41,61825.0,145.0764,145.1944,144.5651,144.9289,61825.0
2023-10-26 09:40:00,147.43,147.43,146.5,146.85,19797.0,144.9486,144.9486,144.0342,144.3783,19797.0
2023-10-26 09:45:00,146.86,146.96,146.67,146.85,5440.0,144.3882,144.4865,144.2014,144.3783,5440.0
2023-10-26 09:50:00,146.85,146.97,146.8,146.84,8555.0,144.3783,144.4963,144.3292,144.3685,8555.0
2023-10-26 09:55:00,146.67,147.2,146.67,146.95,6460.0,144.2014,144.7224,144.2014,144.4767,6460.0
2023-10-26 10:00:00,146.91,146.91,146.3,146.42,29999.0,144.4373,144.4373,143.8376,143.9556,29999.0
2023-10-26 10:05:00,146.46,146.49,145.97,146.24,22498.0,143.9949,144.0244,143.5131,143.7786,22498.0
2023-10-26 10:10:00,146.26,146.75,146.19,146.71,31479.0,143.7983,144.28,143.7294,144.2407,31479.0
2023-10-26 10:15:00,146.75,146.94,146.59,146.94,16533.0,144.28,144.4668,144.1227,144.4668,16533.0
2023-10-26 10:20:00,146.95,147.01,146.76,146.84,8039.0,144.4767,144.5356,144.2898,144.3685,8039.0
2023-10-26 10:25:00,146.88,147.11,146.88,146.99,43887.0,144.4078,144.634,144.4078,144.516,43887.0
2023-10-26 10:30:00,146.96,146.98,145.32,145.44,45880.0,144.4865,144.5061,142.8741,142.9921,45880.0
2023-10-26 10:35:00,145.55,146.0,145.54,145.96,10212.0,143.1002,143.5426,143.0904,143.5033,10212.0
2023-10-26 10:40:00,145.98,146.23,145.97,146.23,5738.0,143.523,143.7688,143.5131,143.7688,5738.0
2023-10-26 10:45:00,146.23,146.24,145.98,146.16,6359.0,143.7688,143.7786,143.523,143.6999,6359.0
2023-10-26 10:50:00,146.13,146.56,146.07,146.52,7074.0,143.6705,144.0932,143.6115,144.0539,7074.0
2023-10-26 10:55:00,146.49,146.71,146.42,146.52,7147.0,144.0244,144.2407,143.9556,144.0539,7147.0
2023-10-26 11:00:00,146.6,146.76,146.54,146.54,5293.0,144.1325,144.2898,144.0736,144.0736,5293.0
2023-10-26 11:05:00,146.59,146.59,146.19,146.36,6338.0,144.1227,144.1227,143.7294,143.8966,6338.0
2023-10-26 11:10:00,146.32,146.32,146.05,146.05,5681.0,143.8573,143.8573,143.5918,143.5918,5681.0
2023-10-26 11:15:00,146.04,146.44,145.95,146.31,7526.0,143.582,143.9752,143.4935,143.8474,7526.0
2023-10-26 11:20:00,146.33,146.57,146.33,146.56,8260.0,143.8671,144.103,143.8671,144.0932,8260.0
2023-10-26 11:25:00,146.6,146.77,146.49,146.76,8086.0,144.1325,144.2997,144.0244,144.2898,8086.0
2023-10-26 11:30:00,146.76,146.81,146.34,146.73,4274.0,144.2898,144.339,143.8769,144.2604,4274.0
2023-10-26 11:35:00,146.69,146.75,146.48,146.61,5435.0,144.221,144.28,144.0146,144.1424,5435.0
2023-10-26 11:40:00,146.61,146.61,146.27,146.45,3480.0,144.1424,144.1424,143.8081,143.9851,3480.0
2023-10-26 11:45:00,146.53,146.53,146.23,146.34,3098.0,144.0637,144.0637,143.7688,143.8769,3098.0
2023-10-26 11:50:00,146.37,146.37,146.13,146.21,3189.0,143.9064,143.9064,143.6705,143.7491,3189.0
2023-10-26 11:55:00,146.17,146.36,146.08,146.36,7235.0,143.7098,143.8966,143.6213,143.8966,7235.0
2023-10-26 12:00:00,146.26,146.29,145.94,146.0,24951.0,143.7983,143.8278,143.4837,143.5426,24951.0
2023-10-26 12:05:00,145.97,145.98,145.83,145.83,5058.0,143.5131,143.523,143.3755,143.3755,5058.0
2023-10-26 12:10:00,145.85,145.99,145.74,145.88,6467.0,143.3952,143.5328,143.287,143.4247,6467.0
2023-10-26 12:15:00,145.86,145.99,145.81,145.97,6529.0,143.405,143.5328,143.3558,143.5131,6529.0
2023-10-26 12:20:00,145.91,146.21,145.91,146.0,6402.0,143.4542,143.7491,143.4542,143.5426,6402.0
2023-10-26 12:25:00,146.04,146.13,146.0,146.13,4377.0,143.582,143.6705,143.5426,143.6705,4377.0
2023-10-26 12:30:00,146.09,146.26,146.09,146.19,2755.0,143.6311,143.7983,143.6311,143.7294,2755.0
2023-10-26 12:35:00,146.22,146.22,146.07,146.18,3977.0,143.7589,143.7589,143.6115,143.7196,3977.0
2023-10-26 12:40:00,146.22,146.35,146.04,146.04,8990.0,143.7589,143.8868,143.582,143.582,8990.0
2023-10-26 12:45:00,146.0,146.12,145.99,146.03,17785.0,143.5426,143.6606,143.5328,143.5721,17785.0
2023-10-26 12:50:00,146.02,146.29,146.02,146.16,5377.0,143.5623,143.8278,143.5623,143.6999,5377.0
2023-10-26 12:55:00,146.12,146.37,146.11,146.16,2727.0,143.6606,143.9064,143.6508,143.6999,2727.0
2023-10-26 13:00:00,146.1,146.32,146.1,146.16,4225.0,143.641,143.8573,143.641,143.6999,4225.0
2023-10-26 13:05:00,146.12,146.12,145.98,146.0,5000.0,143.6606,143.6606,143.523,143.5426,5000.0
2023-10-26 13:10:00,146.0,146.02,145.86,145.96,19956.0,143.5426,143.5623,143.405,143.5033,19956.0
2023-10-26 13:15:00,145.96,146.04,145.86,145.97,5211.0,143.5033,143.582,143.405,143.5131,5211.0
2023-10-26 13:20:00,145.93,146.1,145.89,146.09,7070.0,143.4738,143.641,143.4345,143.6311,7070.0
2023-10-26 13:25:00,146.13,146.14,146.02,146.12,11918.0,143.6705,143.6803,143.5623,143.6606,11918.0
2023-10-26 13:30:00,146.12,146.36,146.06,146.31,7937.0,143.6606,143.8966,143.6016,143.8474,7937.0
2023-10-26 13:35:00,146.31,146.41,146.26,146.37,8289.0,143.8474,143.9457,143.7983,143.9064,8289.0
2023-10-26 13:40:00,146.36,146.4,146.32,146.33,5515.0,143.8966,143.9359,143.8573,143.8671,5515.0
2023-10-26 13:45:00,146.3,146.41,146.21,146.35,8156.0,143.8376,143.9457,143.7491,143.8868,8156.0
2023-10-26 13:50:00,146.33,146.38,146.23,146.38,4460.0,143.8671,143.9162,143.7688,143.9162,4460.0
2023-10-26 13:55:00,146.35,146.46,146.29,146.43,10889.0,143.8868,143.9949,143.8278,143.9654,10889.0
2023-10-26 14:00:00,146.43,146.5,146.37,146.44,19518.0,143.9654,144.0342,143.9064,143.9752,19518.0
2023-10-26 14:05:00,146.41,146.43,146.26,146.35,11356.0,143.9457,143.9654,143.7983,143.8868,11356.0
2023-10-26 14:10:00,146.36,146.5,146.29,146.5,7748.0,143.8966,144.0342,143.8278,144.0342,7748.0
2023-10-26 14:15:00,146.51,146.53,146.36,146.45,3338.0,144.0441,144.0637,143.8966,143.9851,3338.0
2023-10-26 14:20:00,146.46,146.57,146.45,146.48,6552.0,143.9949,144.103,143.9851,144.0146,6552.0
2023-10-26 14:25:00,146.48,146.51,146.27,146.37,5514.0,144.0146,144.0441,143.8081,143.9064,5514.0
2023-10-26 14:30:00,146.34,146.53,146.27,146.47,6010.0,143.8769,144.0637,143.8081,144.0047,6010.0
2023-10-26 14:35:00,146.42,146.45,146.3,146.34,19226.0,143.9556,143.9851,143.8376,143.8769,19226.0
2023-10-26 14:40:00,146.34,146.55,146.27,146.44,13008.0,143.8769,144.0834,143.8081,143.9752,13008.0
2023-10-26 14:45:00,146.42,146.46,146.33,146.36,8640.0,143.9556,143.9949,143.8671,143.8966,8640.0
2023-10-26 14:50:00,146.4,146.43,146.32,146.37,6801.0,143.9359,143.9654,143.8573,143.9064,6801.0
2023-10-26 14:55:00,146.36,146.42,146.35,146.41,9212.0,143.8966,143.9556,143.8868,143.9457,9212.0
2023-10-26 15:00:00,146.4,146.53,146.28,146.5,19406.0,143.9359,144.0637,143.8179,144.0342,19406.0
2023-10-26 15:05:00,146.49,146.49,146.4,146.44,3291.0,144.0244,144.0244,143.9359,143.9752,3291.0
2023-10-26 15:10:00,146.46,146.49,146.32,146.35,6172.0,143.9949,144.0244,143.8573,143.8868,6172.0
2023-10-26 15:15:00,146.35,146.46,146.34,146.41,6795.0,143.8868,143.9949,143.8769,143.9457,6795.0
2023-10-26 15:20:00,146.44,146.49,146.28,146.31,8169.0,143.9752,144.0244,143.8179,143.8474,8169.0
2023-10-26 15:25:00,146.34,146.38,146.2,146.22,22442.0,143.8769,143.9162,143.7393,143.7589,22442.0
2023-10-26 15:30:00,146.22,146.32,146.16,146.21,26343.0,143.7589,143.8573,143.6999,143.7491,26343.0
2023-10-26 15:35:00,146.23,146.23,145.97,146.07,25933.0,143.7688,143.7688,143.5131,143.6115,25933.0
2023-10-26 15:40:00,146.06,146.06,146.0,146.0,53810.0,143.6016,143.6016,143.5426,143.5426,53810.0
2023-10-26 15:45:00,146.0,146.04,145.8,145.93,28122.0,143.5426,143.582,143.346,143.4738,28122.0
2023-10-26 15:50:00,145.96,145.97,145.71,145.86,47290.0,143.5033,143.5131,143.2575,143.405,47290.0
2023-10-26 15:55:00,145.85,146.1,145.74,146.06,135318.0,143.3952,143.641,143.287,143.6016,135318.0
2023-10-27 09:30:00,148.07,149.04,146.05,147.97,51867.0,145.5778,146.5315,143.5918,145.4795,51867.0
2023-10-27 09:35:00,148.2,149.05,147.4,148.5,64794.0,145.7056,146.5413,144.9191,146.0006,64794.0
2023-10-27 09:40:00,148.5,149.73,148.25,148.57,36174.0,146.0006,147.2099,145.7548,146.0694,36174.0
2023-10-27 09:45:00,148.35,148.54,147.18,147.23,10323.0,145.8531,146.0399,144.7028,144.7519,10323.0
2023-10-27 09:50:00,147.27,147.27,146.46,147.19,11082.0,144.7913,144.7913,143.9949,144.7126,11082.0
2023-10-27 09:55:00,147.18,147.57,146.57,147.57,9083.0,144.7028,145.0862,144.103,145.0862,9083.0
2023-10-27 10:00:00,147.16,147.19,146.49,147.18,19503.0,144.6831,144.7126,144.0244,144.7028,19503.0
2023-10-27 10:05:00,147.16,147.16,146.28,146.28,8062.0,144.6831,144.6831,143.8179,143.8179,8062.0
2023-10-27 10:10:00,146.39,146.46,145.6,146.02,10968.0,143.9261,143.9949,143.1494,143.5623,10968.0
2023-10-27 10:15:00,145.95,146.26,145.77,145.77,6942.0,143.4935,143.7983,143.3165,143.3165,6942.0
2023-10-27 10:20:00,145.87,146.72,145.81,146.36,13992.0,143.4148,144.2505,143.3558,143.8966,13992.0
2023-10-27 10:25:00,146.26,146.78,146.07,146.77,7050.0,143.7983,144.3095,143.6115,144.2997,7050.0
2023-10-27 10:30:00,146.72,147.22,146.71,147.11,5896.0,144.2505,144.7421,144.2407,144.634,5896.0
2023-10-27 10:35:00,147.14,147.31,146.93,147.2,7826.0,144.6635,144.8306,144.457,144.7224,7826.0
2023-10-27 10:40:00,147.25,147.36,147.04,147.15,7393.0,144.7716,144.8798,144.5651,144.6733,7393.0
2023-10-27 10:45:00,147.16,147.17,146.85,146.94,5041.0,144.6831,144.6929,144.3783,144.4668,5041.0
2023-10-27 10:50:00,146.99,147.18,146.95,147.14,6214.0,144.516,144.7028,144.4767,144.6635,6214.0
2023-10-27 10:55:00,147.12,147.57,147.09,147.52,5601.0,144.6438,145.0862,144.6143,145.0371,5601.0
2023-10-27 11:00:00,147.51,147.56,147.2,147.2,7128.0,145.0272,145.0764,144.7224,144.7224,7128.0
2023-10-27 11:05:00,147.3,148.11,147.28,147.81,32986.0,144.8208,145.6171,144.8011,145.3222,32986.0
2023-10-27 11:10:00,147.83,148.24,147.76,148.24,8748.0,145.3418,145.7449,145.273,145.7449,8748.0
2023-10-27 11:15:00,148.17,148.28,147.82,147.89,4148.0,145.6761,145.7843,145.332,145.4008,4148.0
2023-10-27 11:20:00,147.89,148.52,147.89,148.11,12421.0,145.4008,146.0202,145.4008,145.6171,12421.0
2023-10-27 11:25:00,148.13,148.26,147.89,147.99,11386.0,145.6368,145.7646,145.4008,145.4991,11386.0
2023-10-27 11:30:00,148.01,148.25,147.95,147.95,7388.0,145.5188,145.7548,145.4598,145.4598,7388.0
2023-10-27 11:35:00,148.0,148.22,147.99,148.07,3375.0,145.509,145.7253,145.4991,145.5778,3375.0
2023-10-27 11:40:00,148.05,148.05,147.61,147.76,8870.0,145.5581,145.5581,145.1255,145.273,8870.0
2023-10-27 11:45:00,147.68,148.12,147.57,147.91,10580.0,145.1944,145.627,145.0862,145.4205,10580.0
2023-10-27 11:50:00,147.86,147.94,147.73,147.73,6436.0,145.3713,145.45,145.2435,145.2435,6436.0
2023-10-27 11:55:00,147.72,147.75,147.49,147.73,6821.0,145.2337,145.2632,145.0076,145.2435,6821.0
2023-10-27 12:00:00,147.7,147.76,147.52,147.66,4688.0,145.214,145.273,145.0371,145.1747,4688.0
2023-10-27 12:05:00,147.7,147.7,147.18,147.24,8537.0,145.214,145.214,144.7028,144.7618,8537.0
2023-10-27 12:10:00,147.25,147.44,147.25,147.35,2893.0,144.7716,144.9584,144.7716,144.8699,2893.0
2023-10-27 12:15:00,147.3,147.44,147.25,147.44,6877.0,144.8208,144.9584,144.7716,144.9584,6877.0
2023-10-27 12:20:00,147.44,147.53,147.29,147.29,11468.0,144.9584,145.0469,144.8109,144.8109,11468.0
2023-10-27 12:25:00,147.37,147.43,147.24,147.43,7833.0,144.8896,144.9486,144.7618,144.9486,7833.0
2023-10-27 12:30:00,147.38,147.46,147.17,147.21,6690.0,144.8994,144.9781,144.6929,144.7323,6690.0
2023-10-27 12:35:00,147.23,147.35,147.14,147.22,7919.0,144.7519,144.8699,144.6635,144.7421,7919.0
2023-10-27 12:40:00,147.19,147.19,146.77,146.89,13691.0,144.7126,144.7126,144.2997,144.4177,13691.0
2023-10-27 12:45:00,146.9,147.11,146.88,147.0,8015.0,144.4275,144.634,144.4078,144.5258,8015.0
2023-10-27 12:50:00,147.0,147.01,146.81,146.87,5091.0,144.5258,144.5356,144.339,144.398,5091.0
2023-10-27 12:55:00,146.94,146.94,146.81,146.84,5125.0,144.4668,144.4668,144.339,144.3685,5125.0
2023-10-27 13:00:00,146.76,146.83,146.72,146.77,7331.0,144.2898,144.3587,144.2505,144.2997,7331.0
2023-10-27 13:05:00,146.74,146.78,146.6,146.68,10160.0,144.2702,144.3095,144.1325,144.2112,10160.0
2023-10-27 13:10:00,146.7,146.71,146.48,146.61,7770.0,144.2309,144.2407,144.0146,144.1424,7770.0
2023-10-27 13:15:00,146.69,146.78,146.59,146.73,7727.0,144.221,144.3095,144.1227,144.2604,7727.0
2023-10-27 13:20:00,146.73,146.73,146.4,146.46,3996.0,144.2604,144.2604,143.9359,143.9949,3996.0
2023-10-27 13:25:00,146.43,146.54,146.31,146.38,3730.0,143.9654,144.0736,143.8474,143.9162,3730.0
2023-10-27 13:30:00,146.36,146.52,146.36,146.48,6009.0,143.8966,144.0539,143.8966,144.0146,6009.0
2023-10-27 13:35:00,146.44,146.46,146.17,146.25,5727.0,143.9752,143.9949,143.7098,143.7884,5727.0
2023-10-27 13:40:00,146.22,146.48,146.16,146.33,8721.0,143.7589,144.0146,143.6999,143.8671,8721.0
2023-10-27 13:45:00,146.33,146.48,146.3,146.4,5617.0,143.8671,144.0146,143.8376,143.9359,5617.0
2023-10-27 13:50:00,146.43,146.62,146.41,146.51,7841.0,143.9654,144.1522,143.9457,144.0441,7841.0
2023-10-27 13:55:00,146.52,146.57,146.43,146.53,3781.0,144.0539,144.103,143.9654,144.0637,3781.0
2023-10-27 14:00:00,146.52,146.6,146.42,146.48,6767.0,144.0539,144.1325,143.9556,144.0146,6767.0
2023-10-27 14:05:00,146.43,146.46,146.26,146.38,5148.0,143.9654,143.9949,143.7983,143.9162,5148.0
2023-10-27 14:10:00,146.36,146.39,146.2,146.34,5747.0,143.8966,143.9261,143.7393,143.8769,5747.0
2023-10-27 14:15:00,146.34,146.54,146.33,146.53,9040.0,143.8769,144.0736,143.8671,144.0637,9040.0
2023-10-27 14:20:00,146.57,146.57,146.09,146.18,8100.0,144.103,144.103,143.6311,143.7196,8100.0
2023-10-27 14:25:00,146.15,146.18,145.94,145.95,4905.0,143.6901,143.7196,143.4837,143.4935,4905.0
2023-10-27 14:30:00,145.93,146.64,145.93,146.6,12398.0,143.4738,144.1719,143.4738,144.1325,12398.0
2023-10-27 14:35:00,146.61,146.79,146.55,146.78,9763.0,144.1424,144.3193,144.0834,144.3095,9763.0
2023-10-27 14:40:00,146.78,146.81,146.63,146.76,10780.0,144.3095,144.339,144.162,144.2898,10780.0
2023-10-27 14:45:00,146.73,146.98,146.62,146.62,12867.0,144.2604,144.5061,144.1522,144.1522,12867.0
2023-10-27 14:50:00,146.61,146.66,146.51,146.51,7165.0,144.1424,144.1915,144.0441,144.0441,7165.0
2023-10-27 14:55:00,146.53,146.53,146.21,146.25,5643.0,144.0637,144.0637,143.7491,143.7884,5643.0
2023-10-27 15:00:00,146.3,146.43,146.3,146.36,9102.0,143.8376,143.9654,143.8376,143.8966,9102.0
2023-10-27 15:05:00,146.37,146.4,146.22,146.34,9471.0,143.9064,143.9359,143.7589,143.8769,9471.0
2023-10-27 15:10:00,146.35,146.53,146.3,146.49,10464.0,143.8868,144.0637,143.8376,144.0244,10464.0
2023-10-27 15:15:00,146.51,146.56,146.35,146.4,14505.0,144.0441,144.0932,143.8868,143.9359,14505.0
2023-10-27 15:20:00,146.35,146.4,146.29,146.35,4445.0,143.8868,143.9359,143.8278,143.8868,4445.0
2023-10-27 15:25:00,146.36,146.79,146.36,146.72,20057.0,143.8966,144.3193,143.8966,144.2505,20057.0
2023-10-27 15:30:00,146.72,146.77,146.51,146.52,15248.0,144.2505,144.2997,144.0441,144.0539,15248.0
2023-10-27 15:35:00,146.51,146.51,146.19,146.19,11148.0,144.0441,144.0441,143.7294,143.7294,11148.0
2023-10-27 15:40:00,146.17,146.31,146.05,146.05,14028.0,143.7098,143.8474,143.5918,143.5918,14028.0
2023-10-27 15:45:00,146.03,146.16,145.97,146.16,17688.0,143.5721,143.6999,143.5131,143.6999,17688.0
2023-10-27 15:50:00,146.16,146.24,146.04,146.15,50161.0,143.6999,143.7786,143.582,143.6901,50161.0
2023-10-27 15:55:00,146.12,146.32,145.99,146.09,106673.0,143.6606,143.8573,143.5328,143.6311,106673.0
2023-10-30 09:30:00,146.42,147.4,146.42,147.4,9235.0,143.9556,144.9191,143.9556,144.9191,9235.0
2023-10-30 09:35:00,147.31,147.31,146.64,146.64,2785.0,144.8306,144.8306,144.1719,144.1719,2785.0
2023-10-30 09:40:00,146.73,146.73,146.46,146.46,2028.0,144.2604,144.2604,143.9949,143.9949,2028.0
2023-10-30 09:45:00,146.43,146.59,146.32,146.49,1743.0,143.9654,144.1227,143.8573,144.0244,1743.0
2023-10-30 09:50:00,146.58,146.82,146.52,146.82,3892.0,144.1129,144.3488,144.0539,144.3488,3892.0
2023-10-30 09:55:00,146.9,147.35,146.89,147.29,4418.0,144.4275,144.8699,144.4177,144.8109,4418.0
2023-10-30 10:00:00,147.32,147.41,146.63,146.66,4318.0,144.8404,144.9289,144.162,144.1915,4318.0
2023-10-30 10:05:00,146.61,146.99,146.61,146.99,3032.0,144.1424,144.516,144.1424,144.516,3032.0
2023-10-30 10:10:00,147.04,147.04,146.81,146.87,3407.0,144.5651,144.5651,144.339,144.398,3407.0
2023-10-30 10:15:00,146.85,146.93,146.8,146.85,2503.0,144.3783,144.457,144.3292,144.3783,2503.0
2023-10-30 10:20:00,146.87,147.25,146.86,147.25,3109.0,144.398,144.7716,144.3882,144.7716,3109.0
2023-10-30 10:25:00,147.29,147.42,147.19,147.32,7230.0,144.8109,144.9387,144.7126,144.8404,7230.0
2023-10-30 10:30:00,147.24,147.24,147.03,147.03,2678.0,144.7618,144.7618,144.5553,144.5553,2678.0
2023-10-30 10:35:00,146.98,147.12,146.88,146.88,2650.0,144.5061,144.6438,144.4078,144.4078,2650.0
2023-10-30 10:40:00,146.86,147.0,146.81,146.84,3317.0,144.3882,144.5258,144.339,144.3685,3317.0
2023-10-30 10:45:00,146.84,147.05,146.84,146.97,4728.0,144.3685,144.575,144.3685,144.4963,4728.0
2023-10-30 10:50:00,146.97,147.17,146.94,147.13,54570.0,144.4963,144.6929,144.4668,144.6536,54570.0
2023-10-30 10:55:00,147.17,147.17,146.98,146.99,1552.0,144.6929,144.6929,144.5061,144.516,1552.0
2023-10-30 11:00:00,146.94,146.94,146.73,146.88,2033.0,144.4668,144.4668,144.2604,144.4078,2033.0
2023-10-30 11:05:00,146.88,147.0,146.81,147.0,3939.0,144.4078,144.5258,144.339,144.5258,3939.0
2023-10-30 11:10:00,146.9,146.93,146.81,146.81,955.0,144.4275,144.457,144.339,144.339,955.0
2023-10-30 11:15:00,146.77,146.81,146.45,146.45,3968.0,144.2997,144.339,143.9851,143.9851,3968.0
2023-10-30 11:20:00,146.48,146.49,146.17,146.28,4314.0,144.0146,144.0244,143.7098,143.8179,4314.0
2023-10-30 11:25:00,146.22,146.37,146.15,146.32,14387.0,143.7589,143.9064,143.6901,143.8573,14387.0
2023-10-30 11:30:00,146.4,146.5,146.4,146.45,1408.0,143.9359,144.0342,143.9359,143.9851,1408.0
2023-10-30 11:35:00,146.47,146.58,146.47,146.56,1490.0,144.0047,144.1129,144.0047,144.0932,1490.0
2023-10-30 11:40:00,146.61,146.63,146.48,146.63,2367.0,144.1424,144.162,144.0146,144.162,2367.0
2023-10-30 11:45:00,146.6,146.65,146.53,146.59,1946.0,144.1325,144.1817,144.0637,144.1227,1946.0
2023-10-30 11:50:00,146.64,146.79,146.64,146.78,2131.0,144.1719,144.3193,144.1719,144.3095,2131.0
2023-10-30 11:55:00,146.81,146.93,146.8,146.88,1466.0,144.339,144.457,144.3292,144.4078,1466.0
2023-10-30 12:00:00,146.8,146.94,146.8,146.83,1882.0,144.3292,144.4668,144.3292,144.3587,1882.0
2023-10-30 12:05:00,146.82,146.85,146.69,146.69,2406.0,144.3488,144.3783,144.221,144.221,2406.0
2023-10-30 12:10:00,146.71,146.77,146.67,146.72,3584.0,144.2407,144.2997,144.2014,144.2505,3584.0
2023-10-30 12:15:00,146.78,146.78,146.69,146.76,1694.0,144.3095,144.3095,144.221,144.2898,1694.0
2023-10-30 12:20:00,146.76,146.77,146.68,146.69,4480.0,144.2898,144.2997,144.2112,144.221,4480.0
2023-10-30 12:25:00,146.71,146.81,146.71,146.74,1690.0,144.2407,144.339,144.2407,144.2702,1690.0
2023-10-30 12:30:00,146.75,146.75,146.58,146.64,6418.0,144.28,144.28,144.1129,144.1719,6418.0
2023-10-30 12:35:00,146.61,146.69,146.56,146.65,1898.0,144.1424,144.221,144.0932,144.1817,1898.0
2023-10-30 12:40:00,146.57,146.62,146.51,146.56,2602.0,144.103,144.1522,144.0441,144.0932,2602.0
2023-10-30 12:45:00,146.56,146.56,146.43,146.47,2914.0,144.0932,144.0932,143.9654,144.0047,2914.0
2023-10-30 12:50:00,146.46,146.49,146.43,146.47,2249.0,143.9949,144.0244,143.9654,144.0047,2249.0
2023-10-30 12:55:00,146.54,146.59,146.45,146.56,3182.0,144.0736,144.1227,143.9851,144.0932,3182.0
2023-10-30 13:00:00,146.5,146.55,146.5,146.53,1709.0,144.0342,144.0834,144.0342,144.0637,1709.0
2023-10-30 13:05:00,146.51,146.59,146.51,146.57,2868.0,144.0441,144.1227,144.0441,144.103,2868.0
2023-10-30 13:10:00,146.58,146.7,146.56,146.65,2328.0,144.1129,144.2309,144.0932,144.1817,2328.0
2023-10-30 13:15:00,146.66,146.81,146.65,146.78,9138.0,144.1915,144.339,144.1817,144.3095,9138.0
2023-10-30 13:20:00,146.78,146.8,146.67,146.75,3476.0,144.3095,144.3292,144.2014,144.28,3476.0
2023-10-30 13:25:00,146.75,147.08,146.74,147.05,6777.0,144.28,144.6045,144.2702,144.575,6777.0
2023-10-30 13:30:00,147.09,147.17,147.04,147.15,3788.0,144.6143,144.6929,144.5651,144.6733,3788.0
2023-10-30 13:35:00,147.11,147.29,147.1,147.26,2296.0,144.634,144.8109,144.6241,144.7814,2296.0
2023-10-30 13:40:00,147.3,147.3,147.16,147.17,800.0,144.8208,144.8208,144.6831,144.6929,800.0
2023-10-30 13:45:00,147.11,147.22,147.11,147.21,3337.0,144.634,144.7421,144.634,144.7323,3337.0
2023-10-30 13:50:00,147.23,147.44,147.21,147.37,4806.0,144.7519,144.9584,144.7323,144.8896,4806.0
2023-10-30 13:55:00,147.35,147.45,147.33,147.4,4013.0,144.8699,144.9682,144.8503,144.9191,4013.0
2023-10-30 14:00:00,147.42,147.42,147.27,147.3,2748.0,144.9387,144.9387,144.7913,144.8208,2748.0
2023-10-30 14:05:00,147.27,147.29,147.19,147.19,1797.0,144.7913,144.8109,144.7126,144.7126,1797.0
2023-10-30 14:10:00,147.2,147.28,147.16,147.18,3052.0,144.7224,144.8011,144.6831,144.7028,3052.0
2023-10-30 14:15:00,147.18,147.23,147.13,147.15,2954.0,144.7028,144.7519,144.6536,144.6733,2954.0
2023-10-30 14:20:00,147.17,147.29,147.16,147.29,2201.0,144.6929,144.8109,144.6831,144.8109,2201.0
2023-10-30 14:25:00,147.35,147.42,147.29,147.33,2857.0,144.8699,144.9387,144.8109,144.8503,2857.0
2023-10-30 14:30:00,147.35,147.35,147.27,147.28,3175.0,144.8699,144.8699,144.7913,144.8011,3175.0
2023-10-30 14:35:00,147.33,147.44,147.22,147.23,4160.0,144.8503,144.9584,144.7421,144.7519,4160.0
2023-10-30 14:40:00,147.31,147.34,147.28,147.34,3730.0,144.8306,144.8601,144.8011,144.8601,3730.0
2023-10-30 14:45:00,147.31,147.5,147.3,147.45,4314.0,144.8306,145.0174,144.8208,144.9682,4314.0
2023-10-30 14:50:00,147.4,147.44,147.34,147.38,3517.0,144.9191,144.9584,144.8601,144.8994,3517.0
2023-10-30 14:55:00,147.36,147.38,147.26,147.37,6692.0,144.8798,144.8994,144.7814,144.8896,6692.0
2023-10-30 15:00:00,147.37,147.48,147.27,147.29,9699.0,144.8896,144.9977,144.7913,144.8109,9699.0
2023-10-30 15:05:00,147.3,147.35,147.25,147.28,4167.0,144.8208,144.8699,144.7716,144.8011,4167.0
2023-10-30 15:10:00,147.27,147.43,147.26,147.43,21554.0,144.7913,144.9486,144.7814,144.9486,21554.0
2023-10-30 15:15:00,147.41,147.5,147.4,147.46,3434.0,144.9289,145.0174,144.9191,144.9781,3434.0
2023-10-30 15:20:00,147.49,147.49,147.39,147.42,8735.0,145.0076,145.0076,144.9092,144.9387,8735.0
2023-10-30 15:25:00,147.4,147.43,147.31,147.41,18270.0,144.9191,144.9486,144.8306,144.9289,18270.0
2023-10-30 15:30:00,147.41,147.45,147.36,147.38,10996.0,144.9289,144.9682,144.8798,144.8994,10996.0
2023-10-30 15:35:00,147.36,147.36,147.18,147.24,8199.0,144.8798,144.8798,144.7028,144.7618,8199.0
2023-10-30 15:40:00,147.24,147.26,147.17,147.22,5293.0,144.7618,144.7814,144.6929,144.7421,5293.0
2023-10-30 15:45:00,147.17,147.46,147.16,147.32,12375.0,144.6929,144.9781,144.6831,144.8404,12375.0
2023-10-30 15:50:00,147.36,147.53,147.33,147.46,19240.0,144.8798,145.0469,144.8503,144.9781,19240.0
2023-10-30 15:55:00,147.44,147.54,147.14,147.25,93176.0,144.9584,145.0567,144.6635,144.7716,93176.0
2023-10-31 09:30:00,148.01,148.41,147.66,148.14,20989.0,145.5188,145.9121,145.1747,145.6466,20989.0
2023-10-31 09:35:00,147.83,147.83,147.44,147.44,2056.0,145.3418,145.3418,144.9584,144.9584,2056.0
2023-10-31 09:40:00,147.43,147.48,147.2,147.41,1843.0,144.9486,144.9977,144.7224,144.9289,1843.0
2023-10-31 09:45:00,147.35,147.56,147.24,147.41,1807.0,144.8699,145.0764,144.7618,144.9289,1807.0
2023-10-31 09:50:00,147.16,147.21,146.99,147.06,2568.0,144.6831,144.7323,144.516,144.5848,2568.0
2023-10-31 09:55:00,147.08,147.52,147.08,147.41,2909.0,144.6045,145.0371,144.6045,144.9289,2909.0
2023-10-31 10:00:00,147.28,147.28,146.81,147.06,4073.0,144.8011,144.8011,144.339,144.5848,4073.0
2023-10-31 10:05:00,147.07,147.3,147.07,147.18,4487.0,144.5946,144.8208,144.5946,144.7028,4487.0
2023-10-31 10:10:00,147.15,147.4,147.14,147.29,2586.0,144.6733,144.9191,144.6635,144.8109,2586.0
2023-10-31 10:15:00,147.3,147.36,147.14,147.14,2967.0,144.8208,144.8798,144.6635,144.6635,2967.0
2023-10-31 10:20:00,147.11,147.24,147.0,147.13,3904.0,144.634,144.7618,144.5258,144.6536,3904.0
2023-10-31 10:25:00,147.23,147.41,147.03,147.41,7450.0,144.7519,144.9289,144.5553,144.9289,7450.0
2023-10-31 10:30:00,147.41,147.44,147.28,147.42,3374.0,144.9289,144.9584,144.8011,144.9387,3374.0
2023-10-31 10:35:00,147.34,147.46,147.29,147.44,2200.0,144.8601,144.9781,144.8109,144.9584,2200.0
2023-10-31 10:40:00,147.48,147.57,147.34,147.56,2107.0,144.9977,145.0862,144.8601,145.0764,2107.0
2023-10-31 10:45:00,147.63,147.9,147.62,147.75,5236.0,145.1452,145.4107,145.1354,145.2632,5236.0
2023-10-31 10:50:00,147.7,147.84,147.68,147.83,5503.0,145.214,145.3517,145.1944,145.3418,5503.0
2023-10-31 10:55:00,147.85,147.92,147.66,147.79,4407.0,145.3615,145.4303,145.1747,145.3025,4407.0
2023-10-31 11:00:00,147.8,147.86,147.38,147.38,9254.0,145.3123,145.3713,144.8994,144.8994,9254.0
2023-10-31 11:05:00,147.48,147.51,147.33,147.51,4053.0,144.9977,145.0272,144.8503,145.0272,4053.0
2023-10-31 11:10:00,147.5,147.75,147.49,147.7,1915.0,145.0174,145.2632,145.0076,145.214,1915.0
2023-10-31 11:15:00,147.59,147.67,147.54,147.58,1419.0,145.1059,145.1845,145.0567,145.096,1419.0
2023-10-31 11:20:00,147.61,147.75,147.52,147.75,3729.0,145.1255,145.2632,145.0371,145.2632,3729.0
2023-10-31 11:25:00,147.74,147.9,147.73,147.79,4652.0,145.2534,145.4107,145.2435,145.3025,4652.0
2023-10-31 11:30:00,147.7,147.72,147.53,147.68,2398.0,145.214,145.2337,145.0469,145.1944,2398.0
2023-10-31 11:35:00,147.71,147.78,147.7,147.77,801.0,145.2239,145.2927,145.214,145.2829,801.0
2023-10-31 11:40:00,147.8,147.84,147.8,147.81,1200.0,145.3123,145.3517,145.3123,145.3222,1200.0
2023-10-31 11:45:00,147.79,147.85,147.76,147.8,1401.0,145.3025,145.3615,145.273,145.3123,1401.0
2023-10-31 11:50:00,147.75,147.85,147.72,147.83,16726.0,145.2632,145.3615,145.2337,145.3418,16726.0
2023-10-31 11:55:00,147.81,148.12,147.78,148.1,2199.0,145.3222,145.627,145.2927,145.6073,2199.0
2023-10-31 12:00:00,148.08,148.23,148.07,148.22,23799.0,145.5876,145.7351,145.5778,145.7253,23799.0
2023-10-31 12:05:00,148.22,148.27,148.21,148.26,2447.0,145.7253,145.7744,145.7154,145.7646,2447.0
2023-10-31 12:10:00,148.29,148.3,148.17,148.19,1200.0,145.7941,145.8039,145.6761,145.6958,1200.0
2023-10-31 12:15:00,148.21,148.32,148.16,148.28,4153.0,145.7154,145.8236,145.6663,145.7843,4153.0
2023-10-31 12:20:00,148.24,148.29,148.15,148.23,2291.0,145.7449,145.7941,145.6565,145.7351,2291.0
2023-10-31 12:25:00,148.19,148.25,148.15,148.19,3036.0,145.6958,145.7548,145.6565,145.6958,3036.0
2023-10-31 12:30:00,148.24,148.36,148.24,148.26,3218.0,145.7449,145.8629,145.7449,145.7646,3218.0
2023-10-31 12:35:00,148.22,148.22,148.05,148.16,2914.0,145.7253,145.7253,145.5581,145.6663,2914.0
2023-10-31 12:40:00,148.14,148.33,148.1,148.13,3476.0,145.6466,145.8334,145.6073,145.6368,3476.0
2023-10-31 12:45:00,148.21,148.26,148.18,148.25,2214.0,145.7154,145.7646,145.6859,145.7548,2214.0
2023-10-31 12:50:00,148.24,148.29,148.18,148.22,2580.0,145.7449,145.7941,145.6859,145.7253,2580.0
2023-10-31 12:55:00,148.24,148.35,148.23,148.26,3302.0,145.7449,145.8531,145.7351,145.7646,3302.0
2023-10-31 13:00:00,148.32,148.58,148.32,148.58,9593.0,145.8236,146.0792,145.8236,146.0792,9593.0
2023-10-31 13:05:00,148.56,148.57,148.5,148.57,3501.0,146.0596,146.0694,146.0006,146.0694,3501.0
2023-10-31 13:10:00,148.46,148.52,148.31,148.35,2227.0,145.9612,146.0202,145.8138,145.8531,2227.0
2023-10-31 13:15:00,148.4,148.51,148.4,148.5,1874.0,145.9022,146.0104,145.9022,146.0006,1874.0
2023-10-31 13:20:00,148.5,148.59,148.48,148.5,5143.0,146.0006,146.089,145.9809,146.0006,5143.0
2023-10-31 13:25:00,148.49,148.51,148.41,148.41,2290.0,145.9907,146.0104,145.9121,145.9121,2290.0
2023-10-31 13:30:00,148.45,148.55,148.45,148.54,1998.0,145.9514,146.0497,145.9514,146.0399,1998.0
2023-10-31 13:35:00,148.55,148.61,148.51,148.55,2039.0,146.0497,146.1087,146.0104,146.0497,2039.0
2023-10-31 13:40:00,148.43,148.67,148.43,148.66,3237.0,145.9317,146.1677,145.9317,146.1579,3237.0
2023-10-31 13:45:00,148.66,148.68,148.52,148.52,1504.0,146.1579,146.1775,146.0202,146.0202,1504.0
2023-10-31 13:50:00,148.52,148.62,148.52,148.61,2124.0,146.0202,146.1185,146.0202,146.1087,2124.0
2023-10-31 13:55:00,148.56,148.61,148.52,148.61,1003.0,146.0596,146.1087,146.0202,146.1087,1003.0
2023-10-31 14:00:00,148.62,148.64,148.55,148.56,1794.0,146.1185,146.1382,146.0497,146.0596,1794.0
2023-10-31 14:05:00,148.5,148.58,148.45,148.46,1684.0,146.0006,146.0792,145.9514,145.9612,1684.0
2023-10-31 14:10:00,148.47,148.48,148.33,148.42,4094.0,145.9711,145.9809,145.8334,145.9219,4094.0
2023-10-31 14:15:00,148.43,148.43,148.22,148.34,3138.0,145.9317,145.9317,145.7253,145.8433,3138.0
2023-10-31 14:20:00,148.34,148.42,148.34,148.4,1401.0,145.8433,145.9219,145.8433,145.9022,1401.0
2023-10-31 14:25:00,148.4,148.44,148.39,148.42,2400.0,145.9022,145.9416,145.8924,145.9219,2400.0
2023-10-31 14:30:00,148.4,148.46,148.38,148.38,4279.0,145.9022,145.9612,145.8826,145.8826,4279.0
2023-10-31 14:35:00,148.36,148.36,148.19,148.26,1876.0,145.8629,145.8629,145.6958,145.7646,1876.0
2023-10-31 14:40:00,148.28,148.3,148.18,148.29,4364.0,145.7843,145.8039,145.6859,145.7941,4364.0
2023-10-31 14:45:00,148.23,148.23,148.19,148.22,862.0,145.7351,145.7351,145.6958,145.7253,862.0
2023-10-31 14:50:00,148.26,148.35,148.26,148.34,1663.0,145.7646,145.8531,145.7646,145.8433,1663.0
2023-10-31 14:55:00,148.36,148.39,148.31,148.39,2162.0,145.8629,145.8924,145.8138,145.8924,2162.0
2023-10-31 15:00:00,148.37,148.44,148.37,148.44,2500.0,145.8728,145.9416,145.8728,145.9416,2500.0
2023-10-31 15:05:00,148.39,148.48,148.39,148.43,998.0,145.8924,145.9809,145.8924,145.9317,998.0
2023-10-31 15:10:00,148.46,148.46,148.4,148.45,2655.0,145.9612,145.9612,145.9022,145.9514,2655.0
2023-10-31 15:15:00,148.4,148.48,148.36,148.46,4540.0,145.9022,145.9809,145.8629,145.9612,4540.0
2023-10-31 15:20:00,148.48,148.48,148.41,148.47,2251.0,145.9809,145.9809,145.9121,145.9711,2251.0
2023-10-31 15:25:00,148.47,148.67,148.45,148.63,3175.0,145.9711,146.1677,145.9514,146.1284,3175.0
2023-10-31 15:30:00,148.63,148.64,148.42,148.43,5108.0,146.1284,146.1382,145.9219,145.9317,5108.0
2023-10-31 15:35:00,148.41,148.41,148.16,148.22,4613.0,145.9121,145.9121,145.6663,145.7253,4613.0
2023-10-31 15:40:00,148.19,148.37,148.18,148.33,6850.0,145.6958,145.8728,145.6859,145.8334,6850.0
2023-10-31 15:45:00,148.31,148.4,148.22,148.38,9628.0,145.8138,145.9022,145.7253,145.8826,9628.0
2023-10-31 15:50:00,148.4,148.43,148.28,148.39,16095.0,145.9022,145.9317,145.7843,145.8924,16095.0
2023-10-31 15:55:00,148.4,148.59,148.39,148.44,42866.0,145.9022,146.089,145.8924,145.9416,42866.0
2023-11-01 09:30:00,148.72,148.72,147.53,147.54,18485.0,146.2169,146.2169,145.0469,145.0567,18485.0
2023-11-01 09:35:00,147.65,147.81,147.36,147.81,4594.0,145.1649,145.3222,144.8798,145.3222,4594.0
2023-11-01 09:40:00,148.0,148.11,147.57,147.57,1170.0,145.509,145.6171,145.0862,145.0862,1170.0
2023-11-01 09:45:00,147.66,147.92,147.53,147.92,1706.0,145.1747,145.4303,145.0469,145.4303,1706.0
2023-11-01 09:50:00,147.91,148.07,147.79,147.88,2987.0,145.4205,145.5778,145.3025,145.391,2987.0
2023-11-01 09:55:00,147.93,148.0,147.8,147.92,2630.0,145.4402,145.509,145.3123,145.4303,2630.0
2023-11-01 10:00:00,148.0,148.14,147.88,147.88,3392.0,145.509,145.6466,145.391,145.391,3392.0
2023-11-01 10:05:00,148.02,148.57,148.02,148.57,5866.0,145.5286,146.0694,145.5286,146.0694,5866.0
2023-11-01 10:10:00,148.46,148.61,148.32,148.44,3392.0,145.9612,146.1087,145.8236,145.9416,3392.0
2023-11-01 10:15:00,148.54,148.62,148.5,148.52,1700.0,146.0399,146.1185,146.0006,146.0202,1700.0
2023-11-01 10:20:00,148.6,148.69,148.51,148.59,2983.0,146.0989,146.1874,146.0104,146.089,2983.0
2023-11-01 10:25:00,148.64,148.64,148.31,148.37,1000.0,146.1382,146.1382,145.8138,145.8728,1000.0
2023-11-01 10:30:00,148.31,148.38,148.23,148.37,1443.0,145.8138,145.8826,145.7351,145.8728,1443.0
2023-11-01 10:35:00,148.38,148.53,147.99,147.99,4915.0,145.8826,146.0301,145.4991,145.4991,4915.0
2023-11-01 10:40:00,148.13,148.23,148.11,148.11,2679.0,145.6368,145.7351,145.6171,145.6171,2679.0
2023-11-01 10:45:00,148.17,148.31,148.13,148.26,3983.0,145.6761,145.8138,145.6368,145.7646,3983.0
2023-11-01 10:50:00,148.24,148.58,148.24,148.47,4831.0,145.7449,146.0792,145.7449,145.9711,4831.0
2023-11-01 10:55:00,148.47,148.47,148.23,148.29,4261.0,145.9711,145.9711,145.7351,145.7941,4261.0
2023-11-01 11:00:00,148.28,148.3,148.06,148.19,4594.0,145.7843,145.8039,145.568,145.6958,4594.0
2023-11-01 11:05:00,148.04,148.1,147.94,148.07,3001.0,145.5483,145.6073,145.45,145.5778,3001.0
2023-11-01 11:10:00,148.05,148.19,148.02,148.12,3284.0,145.5581,145.6958,145.5286,145.627,3284.0
2023-11-01 11:15:00,148.01,148.07,147.93,148.07,2910.0,145.5188,145.5778,145.4402,145.5778,2910.0
2023-11-01 11:20:00,148.12,148.25,148.11,148.25,400.0,145.627,145.7548,145.6171,145.7548,400.0
2023-11-01 11:25:00,148.34,148.35,148.16,148.16,1025.0,145.8433,145.8531,145.6663,145.6663,1025.0
2023-11-01 11:30:00,148.18,148.37,148.17,148.37,2580.0,145.6859,145.8728,145.6761,145.8728,2580.0
2023-11-01 11:35:00,148.4,148.44,148.31,148.36,2422.0,145.9022,145.9416,145.8138,145.8629,2422.0
2023-11-01 11:40:00,148.34,148.34,148.11,148.12,1706.0,145.8433,145.8433,145.6171,145.627,1706.0
2023-11-01 11:45:00,148.11,148.21,148.09,148.2,1665.0,145.6171,145.7154,145.5975,145.7056,1665.0
2023-11-01 11:50:00,148.18,148.22,148.01,148.22,3155.0,145.6859,145.7253,145.5188,145.7253,3155.0
2023-11-01 11:55:00,148.22,148.31,148.2,148.26,12220.0,145.7253,145.8138,145.7056,145.7646,12220.0
2023-11-01 12:00:00,148.3,148.31,148.21,148.31,2276.0,145.8039,145.8138,145.7154,145.8138,2276.0
2023-11-01 12:05:00,148.25,148.3,148.07,148.09,3429.0,145.7548,145.8039,145.5778,145.5975,3429.0
2023-11-01 12:10:00,148.02,148.03,147.8,147.8,738.0,145.5286,145.5385,145.3123,145.3123,738.0
2023-11-01 12:15:00,147.8,147.95,147.71,147.94,3397.0,145.3123,145.4598,145.2239,145.45,3397.0
2023-11-01 12:20:00,147.88,147.97,147.88,147.89,4164.0,145.391,145.4795,145.391,145.4008,4164.0
2023-11-01 12:25:00,147.86,148.03,147.86,148.03,3588.0,145.3713,145.5385,145.3713,145.5385,3588.0
2023-11-01 12:30:00,148.02,148.33,148.02,148.33,3456.0,145.5286,145.8334,145.5286,145.8334,3456.0
2023-11-01 12:35:00,148.34,148.34,148.12,148.12,2822.0,145.8433,145.8433,145.627,145.627,2822.0
2023-11-01 12:40:00,148.11,148.11,147.97,148.0,2036.0,145.6171,145.6171,145.4795,145.509,2036.0
2023-11-01 12:45:00,148.04,148.16,147.97,148.12,3663.0,145.5483,145.6663,145.4795,145.627,3663.0
2023-11-01 12:50:00,148.13,148.16,148.08,148.08,1301.0,145.6368,145.6663,145.5876,145.5876,1301.0
2023-11-01 12:55:00,148.0,148.12,148.0,148.11,1921.0,145.509,145.627,145.509,145.6171,1921.0
2023-11-01 13:00:00,148.07,148.13,148.06,148.12,8344.0,145.5778,145.6368,145.568,145.627,8344.0
2023-11-01 13:05:00,148.15,148.4,148.15,148.36,4398.0,145.6565,145.9022,145.6565,145.8629,4398.0
2023-11-01 13:10:00,148.34,148.51,148.34,148.51,7232.0,145.8433,146.0104,145.8433,146.0104,7232.0
2023-11-01 13:15:00,148.51,148.68,148.45,148.45,5613.0,146.0104,146.1775,145.9514,145.9514,5613.0
2023-11-01 13:20:00,148.5,148.5,148.32,148.32,3706.0,146.0006,146.0006,145.8236,145.8236,3706.0
2023-11-01 13:25:00,148.25,148.54,148.25,148.46,7086.0,145.7548,146.0399,145.7548,145.9612,7086.0
2023-11-01 13:30:00,148.42,148.45,148.28,148.29,2160.0,145.9219,145.9514,145.7843,145.7941,2160.0
2023-11-01 13:35:00,148.29,148.52,148.29,148.52,6243.0,145.7941,146.0202,145.7941,146.0202,6243.0
2023-11-01 13:40:00,148.49,148.59,148.45,148.59,3723.0,145.9907,146.089,145.9514,146.089,3723.0
2023-11-01 13:45:00,148.56,148.56,148.45,148.52,1856.0,146.0596,146.0596,145.9514,146.0202,1856.0
2023-11-01 13:50:00,148.55,148.78,148.54,148.74,2332.0,146.0497,146.2759,146.0399,146.2365,2332.0
2023-11-01 13:55:00,148.72,148.75,148.65,148.67,2040.0,146.2169,146.2464,146.148,146.1677,2040.0
2023-11-01 14:00:00,148.67,148.73,148.44,148.54,4659.0,146.1677,146.2267,145.9416,146.0399,4659.0
2023-11-01 14:05:00,148.55,148.65,148.47,148.65,2068.0,146.0497,146.148,145.9711,146.148,2068.0
2023-11-01 14:10:00,148.57,148.64,148.51,148.51,2516.0,146.0694,146.1382,146.0104,146.0104,2516.0
2023-11-01 14:15:00,148.48,148.61,148.41,148.59,2467.0,145.9809,146.1087,145.9121,146.089,2467.0
2023-11-01 14:20:00,148.6,148.7,148.6,148.63,2411.0,146.0989,146.1972,146.0989,146.1284,2411.0
2023-11-01 14:25:00,148.64,148.81,148.63,148.73,4142.0,146.1382,146.3053,146.1284,146.2267,4142.0
2023-11-01 14:30:00,148.78,149.02,148.76,148.94,5157.0,146.2759,146.5118,146.2562,146.4332,5157.0
2023-11-01 14:35:00,148.94,149.04,148.63,148.8,9896.0,146.4332,146.5315,146.1284,146.2955,9896.0
2023-11-01 14:40:00,148.75,148.83,148.52,148.71,4779.0,146.2464,146.325,146.0202,146.207,4779.0
2023-11-01 14:45:00,148.75,149.16,148.71,149.16,10338.0,146.2464,146.6495,146.207,146.6495,10338.0
2023-11-01 14:50:00,149.16,149.38,149.06,149.26,19491.0,146.6495,146.8658,146.5511,146.7478,19491.0
2023-11-01 14:55:00,149.26,149.44,149.22,149.41,6180.0,146.7478,146.9247,146.7084,146.8952,6180.0
2023-11-01 15:00:00,149.45,149.65,149.45,149.45,4669.0,146.9346,147.1312,146.9346,146.9346,4669.0
2023-11-01 15:05:00,149.42,149.56,149.41,149.5,3534.0,146.9051,147.0427,146.8952,146.9837,3534.0
2023-11-01 15:10:00,149.61,149.65,149.36,149.36,6967.0,147.0919,147.1312,146.8461,146.8461,6967.0
2023-11-01 15:15:00,149.36,149.5,149.33,149.38,5222.0,146.8461,146.9837,146.8166,146.8658,5222.0
2023-11-01 15:20:00,149.35,149.4,149.26,149.38,6857.0,146.8363,146.8854,146.7478,146.8658,6857.0
2023-11-01 15:25:00,149.38,149.38,149.1,149.15,6682.0,146.8658,146.8658,146.5905,146.6396,6682.0
2023-11-01 15:30:00,149.15,149.41,149.13,149.2,11543.0,146.6396,146.8952,146.62,146.6888,11543.0
2023-11-01 15:35:00,149.16,149.25,149.07,149.16,5421.0,146.6495,146.7379,146.561,146.6495,5421.0
2023-11-01 15:40:00,149.14,149.14,148.96,148.96,7233.0,146.6298,146.6298,146.4528,146.4528,7233.0
2023-11-01 15:45:00,148.93,149.03,148.88,148.91,13501.0,146.4233,146.5216,146.3742,146.4037,13501.0
2023-11-01 15:50:00,148.9,148.9,148.58,148.7,30047.0,146.3938,146.3938,146.0792,146.1972,30047.0
2023-11-01 15:55:00,148.7,148.82,148.62,148.76,92841.0,146.1972,146.3152,146.1185,146.2562,92841.0
2023-11-02 09:30:00,148.36,149.37,148.36,149.23,16606.0,145.8629,146.8559,145.8629,146.7183,16606.0
2023-11-02 09:35:00,149.21,149.38,148.9,149.37,5801.0,146.6986,146.8658,146.3938,146.8559,5801.0
2023-11-02 09:40:00,149.35,149.46,148.86,149.33,30775.0,146.8363,146.9444,146.3545,146.8166,30775.0
2023-11-02 09:45:00,149.39,149.74,149.29,149.55,7244.0,146.8756,147.2197,146.7773,147.0329,7244.0
2023-11-02 09:50:00,149.65,150.1,149.65,149.88,9721.0,147.1312,147.5736,147.1312,147.3573,9721.0
2023-11-02 09:55:00,149.96,149.98,149.64,149.75,3049.0,147.436,147.4557,147.1214,147.2295,3049.0
2023-11-02 10:00:00,149.87,150.12,149.81,150.04,4720.0,147.3475,147.5933,147.2885,147.5146,4720.0
2023-11-02 10:05:00,149.97,150.28,149.94,150.23,7640.0,147.4458,147.7506,147.4163,147.7014,7640.0
2023-11-02 10:10:00,150.2,150.49,150.2,150.24,1457.0,147.672,147.9571,147.672,147.7113,1457.0
2023-11-02 10:15:00,150.36,150.77,150.36,150.72,4136.0,147.8293,148.2324,147.8293,148.1832,4136.0
2023-11-02 10:20:00,150.77,150.85,150.61,150.82,4574.0,148.2324,148.311,148.075,148.2815,4574.0
2023-11-02 10:25:00,150.87,151.14,150.85,151.0,6948.0,148.3307,148.5961,148.311,148.4585,6948.0
2023-11-02 10:30:00,151.01,151.46,150.96,151.38,6978.0,148.4683,148.9107,148.4192,148.8321,6978.0
2023-11-02 10:35:00,151.35,151.36,151.0,151.02,6056.0,148.8026,148.8124,148.4585,148.4781,6056.0
2023-11-02 10:40:00,151.05,151.26,150.98,151.1,7100.0,148.5076,148.7141,148.4388,148.5568,7100.0
2023-11-02 10:45:00,151.28,151.32,151.18,151.28,3830.0,148.7338,148.7731,148.6355,148.7338,3830.0
2023-11-02 10:50:00,151.23,151.49,151.2,151.49,5787.0,148.6846,148.9402,148.6551,148.9402,5787.0
2023-11-02 10:55:00,151.46,151.58,151.44,151.49,1337.0,148.9107,149.0287,148.8911,148.9402,1337.0
2023-11-02 11:00:00,151.54,151.54,151.3,151.3,7604.0,148.9894,148.9894,148.7534,148.7534,7604.0
2023-11-02 11:05:00,151.31,151.5,151.31,151.45,3920.0,148.7633,148.9501,148.7633,148.9009,3920.0
2023-11-02 11:10:00,151.42,151.51,151.37,151.39,7950.0,148.8714,148.9599,148.8223,148.8419,7950.0
2023-11-02 11:15:00,151.38,151.66,151.32,151.53,10651.0,148.8321,149.1074,148.7731,148.9796,10651.0
2023-11-02 11:20:00,151.53,151.53,151.43,151.43,2670.0,148.9796,148.9796,148.8812,148.8812,2670.0
2023-11-02 11:25:00,151.47,151.47,151.41,151.47,2232.0,148.9206,148.9206,148.8616,148.9206,2232.0
2023-11-02 11:30:00,151.42,151.42,151.34,151.36,7950.0,148.8714,148.8714,148.7928,148.8124,7950.0
2023-11-02 11:35:00,151.38,151.54,151.38,151.54,2935.0,148.8321,148.9894,148.8321,148.9894,2935.0
2023-11-02 11:40:00,151.56,151.71,151.55,151.68,3909.0,149.0091,149.1565,148.9992,149.127,3909.0
2023-11-02 11:45:00,151.69,151.71,151.6,151.62,2469.0,149.1369,149.1565,149.0484,149.0681,2469.0
2023-11-02 11:50:00,151.65,151.81,151.58,151.72,4657.0,149.0975,149.2549,149.0287,149.1664,4657.0
2023-11-02 11:55:00,151.69,151.71,151.57,151.62,5429.0,149.1369,149.1565,149.0189,149.0681,5429.0
2023-11-02 12:00:00,151.6,151.67,151.53,151.62,2524.0,149.0484,149.1172,148.9796,149.0681,2524.0
2023-11-02 12:05:00,151.61,151.74,151.55,151.56,6331.0,149.0582,149.186,148.9992,149.0091,6331.0
2023-11-02 12:10:00,151.56,151.63,151.52,151.59,2300.0,149.0091,149.0779,148.9697,149.0386,2300.0
2023-11-02 12:15:00,151.58,151.61,151.52,151.55,4769.0,149.0287,149.0582,148.9697,148.9992,4769.0
2023-11-02 12:20:00,151.5,151.63,151.41,151.49,4844.0,148.9501,149.0779,148.8616,148.9402,4844.0
2023-11-02 12:25:00,151.48,151.57,151.44,151.54,5725.0,148.9304,149.0189,148.8911,148.9894,5725.0
2023-11-02 12:30:00,151.54,151.6,151.42,151.47,6546.0,148.9894,149.0484,148.8714,148.9206,6546.0
2023-11-02 12:35:00,151.49,151.56,151.47,151.49,4331.0,148.9402,149.0091,148.9206,148.9402,4331.0
2023-11-02 12:40:00,151.51,151.55,151.43,151.55,4245.0,148.9599,148.9992,148.8812,148.9992,4245.0
2023-11-02 12:45:00,151.52,151.6,151.52,151.59,3906.0,148.9697,149.0484,148.9697,149.0386,3906.0
2023-11-02 12:50:00,151.6,151.63,151.51,151.62,8678.0,149.0484,149.0779,148.9599,149.0681,8678.0
2023-11-02 12:55:00,151.57,151.71,151.31,151.43,7761.0,149.0189,149.1565,148.7633,148.8812,7761.0
2023-11-02 13:00:00,151.39,151.49,151.35,151.4,2338.0,148.8419,148.9402,148.8026,148.8518,2338.0
2023-11-02 13:05:00,151.42,151.54,151.39,151.52,3240.0,148.8714,148.9894,148.8419,148.9697,3240.0
2023-11-02 13:10:00,151.56,151.57,151.52,151.56,1635.0,149.0091,149.0189,148.9697,149.0091,1635.0
2023-11-02 13:15:00,151.52,151.57,151.37,151.37,3131.0,148.9697,149.0189,148.8223,148.8223,3131.0
2023-11-02 13:20:00,151.37,151.37,151.24,151.31,2765.0,148.8223,148.8223,148.6944,148.7633,2765.0
2023-11-02 13:25:00,151.25,151.28,151.06,151.1,11743.0,148.7043,148.7338,148.5175,148.5568,11743.0
2023-11-02 13:30:00,151.03,151.32,151.03,151.32,5425.0,148.488,148.7731,148.488,148.7731,5425.0
2023-11-02 13:35:00,151.3,151.45,151.28,151.45,2774.0,148.7534,148.9009,148.7338,148.9009,2774.0
2023-11-02 13:40:00,151.42,151.51,151.36,151.5,12574.0,148.8714,148.9599,148.8124,148.9501,12574.0
2023-11-02 13:45:00,151.49,151.56,151.43,151.49,8445.0,148.9402,149.0091,148.8812,148.9402,8445.0
2023-11-02 13:50:00,151.49,151.54,151.45,151.52,4802.0,148.9402,148.9894,148.9009,148.9697,4802.0
2023-11-02 13:55:00,151.5,151.59,151.5,151.59,3174.0,148.9501,149.0386,148.9501,149.0386,3174.0
2023-11-02 14:00:00,151.6,151.6,151.49,151.57,5612.0,149.0484,149.0484,148.9402,149.0189,5612.0
2023-11-02 14:05:00,151.57,151.64,151.52,151.6,4628.0,149.0189,149.0877,148.9697,149.0484,4628.0
2023-11-02 14:10:00,151.63,151.63,151.22,151.38,8093.0,149.0779,149.0779,148.6748,148.8321,8093.0
2023-11-02 14:15:00,151.35,151.53,151.34,151.38,9521.0,148.8026,148.9796,148.7928,148.8321,9521.0
2023-11-02 14:20:00,151.39,151.49,151.36,151.48,4931.0,148.8419,148.9402,148.8124,148.9304,4931.0
2023-11-02 14:25:00,151.47,151.54,151.44,151.53,5077.0,148.9206,148.9894,148.8911,148.9796,5077.0
2023-11-02 14:30:00,151.53,151.56,151.43,151.45,5743.0,148.9796,149.0091,148.8812,148.9009,5743.0
2023-11-02 14:35:00,151.46,151.52,151.38,151.38,4976.0,148.9107,148.9697,148.8321,148.8321,4976.0
2023-11-02 14:40:00,151.42,151.44,151.33,151.39,4675.0,148.8714,148.8911,148.7829,148.8419,4675.0
2023-11-02 14:45:00,151.39,151.55,151.39,151.49,5517.0,148.8419,148.9992,148.8419,148.9402,5517.0
2023-11-02 14:50:00,151.49,151.64,151.48,151.5,6838.0,148.9402,149.0877,148.9304,148.9501,6838.0
2023-11-02 14:55:00,151.5,151.55,151.37,151.5,9187.0,148.9501,148.9992,148.8223,148.9501,9187.0
2023-11-02 15:00:00,151.49,151.6,151.46,151.56,3371.0,148.9402,149.0484,148.9107,149.0091,3371.0
2023-11-02 15:05:00,151.56,151.58,151.42,151.42,4382.0,149.0091,149.0287,148.8714,148.8714,4382.0
2023-11-02 15:10:00,151.37,151.41,151.33,151.39,4983.0,148.8223,148.8616,148.7829,148.8419,4983.0
2023-11-02 15:15:00,151.41,151.51,151.37,151.4,5249.0,148.8616,148.9599,148.8223,148.8518,5249.0
2023-11-02 15:20:00,151.35,151.39,151.21,151.39,7270.0,148.8026,148.8419,148.665,148.8419,7270.0
2023-11-02 15:25:00,151.4,151.45,151.35,151.43,11335.0,148.8518,148.9009,148.8026,148.8812,11335.0
2023-11-02 15:30:00,151.42,151.57,151.42,151.55,7854.0,148.8714,149.0189,148.8714,148.9992,7854.0
2023-11-02 15:35:00,151.56,151.6,151.53,151.56,7769.0,149.0091,149.0484,148.9796,149.0091,7769.0
2023-11-02 15:40:00,151.55,151.61,151.48,151.56,11783.0,148.9992,149.0582,148.9304,149.0091,11783.0
2023-11-02 15:45:00,151.59,151.74,151.58,151.68,11433.0,149.0386,149.186,149.0287,149.127,11433.0
2023-11-02 15:50:00,151.65,151.67,151.54,151.58,26776.0,149.0975,149.1172,148.9894,149.0287,26776.0
2023-11-02 15:55:00,151.59,151.73,151.52,151.68,69139.0,149.0386,149.1762,148.9697,149.127,69139.0
2023-11-03 09:30:00,152.73,153.34,152.29,152.66,20472.0,150.1594,150.7591,149.7268,150.0905,20472.0
2023-11-03 09:35:00,152.62,153.07,152.49,153.07,4717.0,150.0512,150.4936,149.9234,150.4936,4717.0
2023-11-03 09:40:00,153.09,153.09,152.56,152.58,3954.0,150.5133,150.5133,149.9922,150.0119,3954.0
2023-11-03 09:45:00,152.49,152.55,152.25,152.4,3166.0,149.9234,149.9824,149.6874,149.8349,3166.0
2023-11-03 09:50:00,152.33,152.72,152.32,152.5,7833.0,149.7661,150.1495,149.7563,149.9332,7833.0
2023-11-03 09:55:00,152.5,152.58,152.36,152.48,7780.0,149.9332,150.0119,149.7956,149.9136,7780.0
2023-11-03 10:00:00,152.48,152.48,152.22,152.36,11185.0,149.9136,149.9136,149.658,149.7956,11185.0
2023-11-03 10:05:00,152.35,152.52,152.3,152.4,6430.0,149.7858,149.9529,149.7366,149.8349,6430.0
2023-11-03 10:10:00,152.35,152.61,152.34,152.55,6208.0,149.7858,150.0414,149.7759,149.9824,6208.0
2023-11-03 10:15:00,152.54,152.68,152.52,152.58,2100.0,149.9726,150.1102,149.9529,150.0119,2100.0
2023-11-03 10:20:00,152.55,152.64,152.5,152.55,9051.0,149.9824,150.0709,149.9332,149.9824,9051.0
2023-11-03 10:25:00,152.56,152.59,152.46,152.51,4818.0,149.9922,150.0217,149.8939,149.9431,4818.0
2023-11-03 10:30:00,152.51,152.52,152.37,152.42,6318.0,149.9431,149.9529,149.8054,149.8546,6318.0
2023-11-03 10:35:00,152.49,152.77,152.49,152.77,5933.0,149.9234,150.1987,149.9234,150.1987,5933.0
2023-11-03 10:40:00,152.77,152.79,152.64,152.69,3309.0,150.1987,150.2184,150.0709,150.12,3309.0
2023-11-03 10:45:00,152.72,152.75,152.5,152.5,3029.0,150.1495,150.179,149.9332,149.9332,3029.0
2023-11-03 10:50:00,152.57,152.58,152.45,152.48,6039.0,150.0021,150.0119,149.8841,149.9136,6039.0
2023-11-03 10:55:00,152.52,152.57,152.41,152.42,3216.0,149.9529,150.0021,149.8448,149.8546,3216.0
2023-11-03 11:00:00,152.48,152.61,152.45,152.61,5503.0,149.9136,150.0414,149.8841,150.0414,5503.0
2023-11-03 11:05:00,152.63,152.69,152.48,152.52,8295.0,150.0611,150.12,149.9136,149.9529,8295.0
2023-11-03 11:10:00,152.58,152.73,152.51,152.57,5160.0,150.0119,150.1594,149.9431,150.0021,5160.0
2023-11-03 11:15:00,152.58,152.58,152.43,152.5,7203.0,150.0119,150.0119,149.8644,149.9332,7203.0
2023-11-03 11:20:00,152.48,152.58,152.47,152.5,2674.0,149.9136,150.0119,149.9037,149.9332,2674.0
2023-11-03 11:25:00,152.5,152.5,152.33,152.34,5957.0,149.9332,149.9332,149.7661,149.7759,5957.0
2023-11-03 11:30:00,152.28,152.49,152.27,152.43,3586.0,149.7169,149.9234,149.7071,149.8644,3586.0
2023-11-03 11:35:00,152.43,152.54,152.43,152.5,6476.0,149.8644,149.9726,149.8644,149.9332,6476.0
2023-11-03 11:40:00,152.47,152.54,152.36,152.54,4165.0,149.9037,149.9726,149.7956,149.9726,4165.0
2023-11-03 11:45:00,152.5,152.59,152.49,152.5,1745.0,149.9332,150.0217,149.9234,149.9332,1745.0
2023-11-03 11:50:00,152.54,152.57,152.42,152.47,32012.0,149.9726,150.0021,149.8546,149.9037,32012.0
2023-11-03 11:55:00,152.47,152.56,152.35,152.56,7847.0,149.9037,149.9922,149.7858,149.9922,7847.0
2023-11-03 12:00:00,152.5,152.57,152.5,152.53,2308.0,149.9332,150.0021,149.9332,149.9627,2308.0
2023-11-03 12:05:00,152.57,152.71,152.5,152.68,4347.0,150.0021,150.1397,149.9332,150.1102,4347.0
2023-11-03 12:10:00,152.79,152.86,152.71,152.83,2405.0,150.2184,150.2872,150.1397,150.2577,2405.0
2023-11-03 12:15:00,152.83,152.87,152.65,152.71,5673.0,150.2577,150.297,150.0807,150.1397,5673.0
2023-11-03 12:20:00,152.73,152.79,152.66,152.7,3818.0,150.1594,150.2184,150.0905,150.1299,3818.0
2023-11-03 12:25:00,152.73,152.8,152.68,152.78,3092.0,150.1594,150.2282,150.1102,150.2085,3092.0
2023-11-03 12:30:00,152.8,152.89,152.76,152.89,4080.0,150.2282,150.3167,150.1889,150.3167,4080.0
2023-11-03 12:35:00,152.84,153.03,152.79,153.03,6556.0,150.2675,150.4543,150.2184,150.4543,6556.0
2023-11-03 12:40:00,153.02,153.03,152.92,152.93,4735.0,150.4445,150.4543,150.3462,150.356,4735.0
2023-11-03 12:45:00,152.94,153.0,152.88,152.93,4857.0,150.3658,150.4248,150.3068,150.356,4857.0
2023-11-03 12:50:00,152.94,153.08,152.9,153.03,4250.0,150.3658,150.5035,150.3265,150.4543,4250.0
2023-11-03 12:55:00,153.04,153.04,152.95,152.95,3229.0,150.4641,150.4641,150.3757,150.3757,3229.0
2023-11-03 13:00:00,152.92,152.95,152.89,152.95,2894.0,150.3462,150.3757,150.3167,150.3757,2894.0
2023-11-03 13:05:00,152.95,153.08,152.94,153.01,4442.0,150.3757,150.5035,150.3658,150.4347,4442.0
2023-11-03 13:10:00,152.99,153.0,152.8,152.8,3265.0,150.415,150.4248,150.2282,150.2282,3265.0
2023-11-03 13:15:00,152.8,153.01,152.77,152.87,4113.0,150.2282,150.4347,150.1987,150.297,4113.0
2023-11-03 13:20:00,152.88,152.98,152.86,152.98,3685.0,150.3068,150.4052,150.2872,150.4052,3685.0
2023-11-03 13:25:00,152.95,152.97,152.86,152.94,1702.0,150.3757,150.3953,150.2872,150.3658,1702.0
2023-11-03 13:30:00,152.98,153.03,152.89,153.03,8527.0,150.4052,150.4543,150.3167,150.4543,8527.0
2023-11-03 13:35:00,152.98,152.98,152.91,152.96,1521.0,150.4052,150.4052,150.3363,150.3855,1521.0
2023-11-03 13:40:00,152.98,153.01,152.89,152.91,3132.0,150.4052,150.4347,150.3167,150.3363,3132.0
2023-11-03 13:45:00,152.9,152.99,152.84,152.99,2424.0,150.3265,150.415,150.2675,150.415,2424.0
2023-11-03 13:50:00,152.99,153.05,152.97,153.0,3024.0,150.415,150.474,150.3953,150.4248,3024.0
2023-11-03 13:55:00,153.03,153.22,153.0,153.21,3731.0,150.4543,150.6411,150.4248,150.6313,3731.0
2023-11-03 14:00:00,153.18,153.21,153.06,153.21,6671.0,150.6018,150.6313,150.4838,150.6313,6671.0
2023-11-03 14:05:00,153.21,153.25,153.04,153.11,11497.0,150.6313,150.6706,150.4641,150.533,11497.0
2023-11-03 14:10:00,153.13,153.19,152.98,152.99,6562.0,150.5526,150.6116,150.4052,150.415,6562.0
2023-11-03 14:15:00,152.92,153.04,152.92,152.94,2096.0,150.3462,150.4641,150.3462,150.3658,2096.0
2023-11-03 14:20:00,152.94,153.01,152.9,152.97,7833.0,150.3658,150.4347,150.3265,150.3953,7833.0
2023-11-03 14:25:00,152.96,152.96,152.87,152.91,7841.0,150.3855,150.3855,150.297,150.3363,7841.0
2023-11-03 14:30:00,152.91,153.02,152.88,153.02,7268.0,150.3363,150.4445,150.3068,150.4445,7268.0
2023-11-03 14:35:00,153.09,153.14,153.03,153.1,4758.0,150.5133,150.5625,150.4543,150.5231,4758.0
2023-11-03 14:40:00,153.09,153.16,153.05,153.16,2617.0,150.5133,150.5821,150.474,150.5821,2617.0
2023-11-03 14:45:00,153.16,153.33,153.11,153.3,5053.0,150.5821,150.7493,150.533,150.7198,5053.0
2023-11-03 14:50:00,153.32,153.32,153.26,153.28,2598.0,150.7394,150.7394,150.6804,150.7001,2598.0
2023-11-03 14:55:00,153.25,153.3,153.23,153.28,5071.0,150.6706,150.7198,150.651,150.7001,5071.0
2023-11-03 15:00:00,153.27,153.32,153.26,153.29,3175.0,150.6903,150.7394,150.6804,150.7099,3175.0
2023-11-03 15:05:00,153.3,153.33,153.27,153.29,3000.0,150.7198,150.7493,150.6903,150.7099,3000.0
2023-11-03 15:10:00,153.32,153.38,153.28,153.36,4037.0,150.7394,150.7984,150.7001,150.7788,4037.0
2023-11-03 15:15:00,153.38,153.4,153.3,153.3,5464.0,150.7984,150.8181,150.7198,150.7198,5464.0
2023-11-03 15:20:00,153.29,153.36,153.26,153.34,3931.0,150.7099,150.7788,150.6804,150.7591,3931.0
2023-11-03 15:25:00,153.34,153.34,153.23,153.25,6230.0,150.7591,150.7591,150.651,150.6706,6230.0
2023-11-03 15:30:00,153.26,153.26,153.13,153.15,8825.0,150.6804,150.6804,150.5526,150.5723,8825.0
2023-11-03 15:35:00,153.16,153.44,153.15,153.44,12886.0,150.5821,150.8574,150.5723,150.8574,12886.0
2023-11-03 15:40:00,153.44,153.53,153.4,153.49,13678.0,150.8574,150.9459,150.8181,150.9066,13678.0
2023-11-03 15:45:00,153.49,153.58,153.3,153.3,18586.0,150.9066,150.9951,150.7198,150.7198,18586.0
2023-11-03 15:50:00,153.31,153.38,153.2,153.23,34817.0,150.7296,150.7984,150.6215,150.651,34817.0
2023-11-03 15:55:00,153.22,153.49,153.1,153.46,185777.0,150.6411,150.9066,150.5231,150.8771,185777.0
2023-11-06 09:30:00,153.25,153.87,153.13,153.6,13413.0,150.6706,151.2802,150.5526,151.0147,13413.0
2023-11-06 09:35:00,153.61,153.61,153.36,153.39,3836.0,151.0246,151.0246,150.7788,150.8083,3836.0
2023-11-06 09:40:00,153.43,153.82,153.4,153.8,5072.0,150.8476,151.231,150.8181,151.2114,5072.0
2023-11-06 09:45:00,153.73,153.93,153.47,153.86,7660.0,151.1425,151.3392,150.8869,151.2703,7660.0
2023-11-06 09:50:00,153.93,153.96,153.54,153.67,5298.0,151.3392,151.3687,150.9557,151.0835,5298.0
2023-11-06 09:55:00,153.79,153.8,153.54,153.64,2085.0,151.2015,151.2114,150.9557,151.0541,2085.0
2023-11-06 10:00:00,153.59,153.71,153.56,153.64,3228.0,151.0049,151.1229,150.9754,151.0541,3228.0
2023-11-06 10:05:00,153.63,153.68,153.46,153.51,2652.0,151.0442,151.0934,150.8771,150.9262,2652.0
2023-11-06 10:10:00,153.49,153.78,153.48,153.69,3730.0,150.9066,151.1917,150.8967,151.1032,3730.0
2023-11-06 10:15:00,153.74,153.89,153.74,153.89,5556.0,151.1524,151.2998,151.1524,151.2998,5556.0
2023-11-06 10:20:00,153.91,153.98,153.77,153.83,6275.0,151.3195,151.3883,151.1819,151.2409,6275.0
2023-11-06 10:25:00,153.77,153.87,153.72,153.87,2485.0,151.1819,151.2802,151.1327,151.2802,2485.0
2023-11-06 10:30:00,153.8,153.82,153.73,153.77,2039.0,151.2114,151.231,151.1425,151.1819,2039.0
2023-11-06 10:35:00,153.81,153.91,153.69,153.72,13605.0,151.2212,151.3195,151.1032,151.1327,13605.0
2023-11-06 10:40:00,153.72,153.76,153.67,153.72,3258.0,151.1327,151.172,151.0835,151.1327,3258.0
2023-11-06 10:45:00,153.76,153.86,153.76,153.86,3457.0,151.172,151.2703,151.172,151.2703,3457.0
2023-11-06 10:50:00,153.88,153.88,153.76,153.76,4643.0,151.29,151.29,151.172,151.172,4643.0
2023-11-06 10:55:00,153.84,153.91,153.8,153.89,2923.0,151.2507,151.3195,151.2114,151.2998,2923.0
2023-11-06 11:00:00,153.92,153.95,153.78,153.82,5501.0,151.3293,151.3588,151.1917,151.231,5501.0
2023-11-06 11:05:00,153.83,154.09,153.83,154.09,5964.0,151.2409,151.4965,151.2409,151.4965,5964.0
2023-11-06 11:10:00,154.05,154.09,153.92,153.98,5922.0,151.4572,151.4965,151.3293,151.3883,5922.0
2023-11-06 11:15:00,153.95,154.09,153.95,154.01,2466.0,151.3588,151.4965,151.3588,151.4178,2466.0
2023-11-06 11:20:00,154.02,154.08,153.98,154.08,2456.0,151.4277,151.4866,151.3883,151.4866,2456.0
2023-11-06 11:25:00,154.09,154.16,153.92,153.92,3814.0,151.4965,151.5653,151.3293,151.3293,3814.0
2023-11-06 11:30:00,153.9,153.99,153.88,153.99,4571.0,151.3097,151.3982,151.29,151.3982,4571.0
2023-11-06 11:35:00,153.97,154.03,153.94,154.03,4500.0,151.3785,151.4375,151.349,151.4375,4500.0
2023-11-06 11:40:00,154.06,154.1,153.86,153.96,6966.0,151.467,151.5063,151.2703,151.3687,6966.0
2023-11-06 11:45:00,153.92,154.04,153.91,154.01,4487.0,151.3293,151.4473,151.3195,151.4178,4487.0
2023-11-06 11:50:00,153.96,154.05,153.95,153.99,5223.0,151.3687,151.4572,151.3588,151.3982,5223.0
2023-11-06 11:55:00,154.02,154.03,153.95,154.0,4134.0,151.4277,151.4375,151.3588,151.408,4134.0
2023-11-06 12:00:00,154.04,154.06,153.98,154.0,2626.0,151.4473,151.467,151.3883,151.408,2626.0
2023-11-06 12:05:00,154.04,154.1,153.93,153.98,5195.0,151.4473,151.5063,151.3392,151.3883,5195.0
2023-11-06 12:10:00,153.97,154.05,153.96,154.03,4887.0,151.3785,151.4572,151.3687,151.4375,4887.0
2023-11-06 12:15:00,154.02,154.05,153.97,154.04,5064.0,151.4277,151.4572,151.3785,151.4473,5064.0
2023-11-06 12:20:00,154.03,154.16,154.02,154.06,4213.0,151.4375,151.5653,151.4277,151.467,4213.0
2023-11-06 12:25:00,154.04,154.08,154.03,154.05,2096.0,151.4473,151.4866,151.4375,151.4572,2096.0
2023-11-06 12:30:00,154.06,154.06,153.91,153.92,5124.0,151.467,151.467,151.3195,151.3293,5124.0
2023-11-06 12:35:00,153.91,153.97,153.83,153.86,5739.0,151.3195,151.3785,151.2409,151.2703,5739.0
2023-11-06 12:40:00,153.85,153.97,153.83,153.97,5200.0,151.2605,151.3785,151.2409,151.3785,5200.0
2023-11-06 12:45:00,153.96,153.99,153.83,153.83,7162.0,151.3687,151.3982,151.2409,151.2409,7162.0
2023-11-06 12:50:00,153.9,153.98,153.88,153.89,6503.0,151.3097,151.3883,151.29,151.2998,6503.0
2023-11-06 12:55:00,153.95,154.01,153.95,153.99,4048.0,151.3588,151.4178,151.3588,151.3982,4048.0
2023-11-06 13:00:00,153.96,154.1,153.89,153.91,9622.0,151.3687,151.5063,151.2998,151.3195,9622.0
2023-11-06 13:05:00,153.91,153.97,153.9,153.97,11011.0,151.3195,151.3785,151.3097,151.3785,11011.0
2023-11-06 13:10:00,153.94,153.97,153.9,153.96,4504.0,151.349,151.3785,151.3097,151.3687,4504.0
2023-11-06 13:15:00,153.97,154.08,153.93,154.05,3546.0,151.3785,151.4866,151.3392,151.4572,3546.0
2023-11-06 13:20:00,154.0,154.12,153.96,154.12,3322.0,151.408,151.526,151.3687,151.526,3322.0
2023-11-06 13:25:00,154.09,154.15,154.05,154.14,3100.0,151.4965,151.5555,151.4572,151.5456,3100.0
2023-11-06 13:30:00,154.14,154.15,154.09,154.09,2237.0,151.5456,151.5555,151.4965,151.4965,2237.0
2023-11-06 13:35:00,154.08,154.19,154.07,154.13,2947.0,151.4866,151.5948,151.4768,151.5358,2947.0
2023-11-06 13:40:00,154.13,154.2,154.11,154.14,2991.0,151.5358,151.6046,151.5161,151.5456,2991.0
2023-11-06 13:45:00,154.14,154.19,154.09,154.12,2264.0,151.5456,151.5948,151.4965,151.526,2264.0
2023-11-06 13:50:00,154.14,154.16,154.03,154.03,1903.0,151.5456,151.5653,151.4375,151.4375,1903.0
2023-11-06 13:55:00,154.04,154.05,153.99,154.03,3374.0,151.4473,151.4572,151.3982,151.4375,3374.0
2023-11-06 14:00:00,154.04,154.13,154.04,154.04,4952.0,151.4473,151.5358,151.4473,151.4473,4952.0
2023-11-06 14:05:00,154.02,154.1,153.98,154.04,4986.0,151.4277,151.5063,151.3883,151.4473,4986.0
2023-11-06 14:10:00,154.07,154.07,153.99,154.03,4549.0,151.4768,151.4768,151.3982,151.4375,4549.0
2023-11-06 14:15:00,154.0,154.13,154.0,154.09,22634.0,151.408,151.5358,151.408,151.4965,22634.0
2023-11-06 14:20:00,154.11,154.12,154.07,154.1,5674.0,151.5161,151.526,151.4768,151.5063,5674.0
2023-11-06 14:25:00,154.09,154.15,154.08,154.13,6437.0,151.4965,151.5555,151.4866,151.5358,6437.0
2023-11-06 14:30:00,154.16,154.26,154.11,154.23,3548.0,151.5653,151.6636,151.5161,151.6341,3548.0
2023-11-06 14:35:00,154.22,154.3,154.18,154.23,5348.0,151.6243,151.7029,151.585,151.6341,5348.0
2023-11-06 14:40:00,154.25,154.34,154.24,154.33,2665.0,151.6538,151.7423,151.644,151.7324,2665.0
2023-11-06 14:45:00,154.31,154.32,154.26,154.31,8890.0,151.7128,151.7226,151.6636,151.7128,8890.0
2023-11-06 14:50:00,154.32,154.43,154.32,154.43,5217.0,151.7226,151.8308,151.7226,151.8308,5217.0
2023-11-06 14:55:00,154.39,154.48,154.38,154.48,6930.0,151.7914,151.8799,151.7816,151.8799,6930.0
2023-11-06 15:00:00,154.48,154.52,154.45,154.51,8702.0,151.8799,151.9192,151.8504,151.9094,8702.0
2023-11-06 15:05:00,154.52,154.61,154.46,154.59,8749.0,151.9192,152.0077,151.8602,151.9881,8749.0
2023-11-06 15:10:00,154.57,154.61,154.52,154.52,4912.0,151.9684,152.0077,151.9192,151.9192,4912.0
2023-11-06 15:15:00,154.51,154.62,154.48,154.52,15822.0,151.9094,152.0176,151.8799,151.9192,15822.0
2023-11-06 15:20:00,154.51,154.58,154.47,154.52,7771.0,151.9094,151.9782,151.8701,151.9192,7771.0
2023-11-06 15:25:00,154.5,154.51,154.43,154.5,11175.0,151.8996,151.9094,151.8308,151.8996,11175.0
2023-11-06 15:30:00,154.5,154.5,154.4,154.47,10968.0,151.8996,151.8996,151.8013,151.8701,10968.0
2023-11-06 15:35:00,154.47,154.58,154.43,154.49,15021.0,151.8701,151.9782,151.8308,151.8897,15021.0
2023-11-06 15:40:00,154.5,154.57,154.49,154.49,14114.0,151.8996,151.9684,151.8897,151.8897,14114.0
2023-11-06 15:45:00,154.49,154.58,154.45,154.56,16009.0,151.8897,151.9782,151.8504,151.9586,16009.0
2023-11-06 15:50:00,154.55,154.55,154.4,154.5,21233.0,151.9487,151.9487,151.8013,151.8996,21233.0
2023-11-06 15:55:00,154.49,154.68,154.49,154.67,148636.0,151.8897,152.0765,151.8897,152.0667,148636.0
2023-11-07 09:30:00,155.0,155.0,154.74,154.77,12574.0,152.3912,152.3912,152.1355,152.165,12574.0
2023-11-07 09:35:00,154.76,154.79,154.53,154.64,1531.0,152.1552,152.1847,151.9291,152.0372,1531.0
2023-11-07 09:40:00,154.74,154.78,154.65,154.77,11613.0,152.1355,152.1749,152.0471,152.165,11613.0
2023-11-07 09:45:00,154.71,154.81,154.66,154.72,7840.0,152.106,152.2044,152.0569,152.1159,7840.0
2023-11-07 09:50:00,154.74,154.81,154.5,154.59,10974.0,152.1355,152.2044,151.8996,151.9881,10974.0
2023-11-07 09:55:00,154.55,154.92,154.54,154.92,5801.0,151.9487,152.3125,151.9389,152.3125,5801.0
2023-11-07 10:00:00,154.92,155.34,154.92,155.18,2930.0,152.3125,152.7254,152.3125,152.5681,2930.0
2023-11-07 10:05:00,155.24,155.31,155.02,155.21,3056.0,152.6271,152.6959,152.4108,152.5976,3056.0
2023-11-07 10:10:00,155.08,155.17,155.0,155.02,3641.0,152.4698,152.5583,152.3912,152.4108,3641.0
2023-11-07 10:15:00,155.05,155.1,154.92,154.92,2258.0,152.4403,152.4895,152.3125,152.3125,2258.0
2023-11-07 10:20:00,154.95,154.95,154.81,154.92,1522.0,152.342,152.342,152.2044,152.3125,1522.0
2023-11-07 10:25:00,154.94,154.98,154.85,154.97,1400.0,152.3322,152.3715,152.2437,152.3617,1400.0
2023-11-07 10:30:00,154.97,155.1,154.97,155.09,2709.0,152.3617,152.4895,152.3617,152.4796,2709.0
2023-11-07 10:35:00,155.21,155.24,155.11,155.12,14826.0,152.5976,152.6271,152.4993,152.5091,14826.0
2023-11-07 10:40:00,155.05,155.07,154.95,154.95,2009.0,152.4403,152.46,152.342,152.342,2009.0
2023-11-07 10:45:00,154.96,155.3,154.96,155.25,3050.0,152.3518,152.6861,152.3518,152.637,3050.0
2023-11-07 10:50:00,155.14,155.25,155.09,155.22,2072.0,152.5288,152.637,152.4796,152.6075,2072.0
2023-11-07 10:55:00,155.23,155.29,155.17,155.28,6422.0,152.6173,152.6763,152.5583,152.6664,6422.0
2023-11-07 11:00:00,155.27,155.3,155.14,155.15,6146.0,152.6566,152.6861,152.5288,152.5386,6146.0
2023-11-07 11:05:00,155.13,155.16,154.92,154.92,4655.0,152.519,152.5485,152.3125,152.3125,4655.0
2023-11-07 11:10:00,154.98,155.03,154.89,154.9,7749.0,152.3715,152.4207,152.283,152.2928,7749.0
2023-11-07 11:15:00,154.93,155.06,154.88,155.06,5727.0,152.3223,152.4502,152.2732,152.4502,5727.0
2023-11-07 11:20:00,155.06,155.06,155.0,155.0,3260.0,152.4502,152.4502,152.3912,152.3912,3260.0
2023-11-07 11:25:00,155.06,155.11,155.02,155.1,2970.0,152.4502,152.4993,152.4108,152.4895,2970.0
2023-11-07 11:30:00,155.09,155.15,155.06,155.11,2134.0,152.4796,152.5386,152.4502,152.4993,2134.0
2023-11-07 11:35:00,155.09,155.16,155.08,155.14,1431.0,152.4796,152.5485,152.4698,152.5288,1431.0
2023-11-07 11:40:00,155.1,155.32,155.1,155.32,1250.0,152.4895,152.7058,152.4895,152.7058,1250.0
2023-11-07 11:45:00,155.32,155.32,154.99,155.09,45453.0,152.7058,152.7058,152.3813,152.4796,45453.0
2023-11-07 11:50:00,155.07,155.21,154.98,155.0,13920.0,152.46,152.5976,152.3715,152.3912,13920.0
2023-11-07 11:55:00,155.0,155.29,154.98,155.21,5358.0,152.3912,152.6763,152.3715,152.5976,5358.0
2023-11-07 12:00:00,155.2,155.21,155.14,155.16,1208.0,152.5878,152.5976,152.5288,152.5485,1208.0
2023-11-07 12:05:00,155.16,155.25,155.14,155.14,1657.0,152.5485,152.637,152.5288,152.5288,1657.0
2023-11-07 12:10:00,155.15,155.21,155.06,155.11,2470.0,152.5386,152.5976,152.4502,152.4993,2470.0
2023-11-07 12:15:00,155.05,155.12,155.05,155.05,859.0,152.4403,152.5091,152.4403,152.4403,859.0
2023-11-07 12:20:00,155.03,155.06,155.0,155.06,2890.0,152.4207,152.4502,152.3912,152.4502,2890.0
2023-11-07 12:25:00,155.05,155.05,154.97,154.99,4278.0,152.4403,152.4403,152.3617,152.3813,4278.0
2023-11-07 12:30:00,155.01,155.07,154.93,154.99,17420.0,152.401,152.46,152.3223,152.3813,17420.0
2023-11-07 12:35:00,154.99,155.07,154.99,155.04,2000.0,152.3813,152.46,152.3813,152.4305,2000.0
2023-11-07 12:40:00,155.01,155.08,154.98,155.04,3754.0,152.401,152.4698,152.3715,152.4305,3754.0
2023-11-07 12:45:00,155.06,155.11,155.03,155.11,2006.0,152.4502,152.4993,152.4207,152.4993,2006.0
2023-11-07 12:50:00,155.08,155.2,155.08,155.14,24072.0,152.4698,152.5878,152.4698,152.5288,24072.0
2023-11-07 12:55:00,155.16,155.16,155.0,155.05,3277.0,152.5485,152.5485,152.3912,152.4403,3277.0
2023-11-07 13:00:00,155.0,155.1,154.98,155.1,4037.0,152.3912,152.4895,152.3715,152.4895,4037.0
2023-11-07 13:05:00,155.12,155.15,155.09,155.15,3001.0,152.5091,152.5386,152.4796,152.5386,3001.0
2023-11-07 13:10:00,155.15,155.22,155.13,155.18,2429.0,152.5386,152.6075,152.519,152.5681,2429.0
2023-11-07 13:15:00,155.17,155.24,155.11,155.19,2444.0,152.5583,152.6271,152.4993,152.578,2444.0
2023-11-07 13:20:00,155.15,155.18,155.05,155.14,3018.0,152.5386,152.5681,152.4403,152.5288,3018.0
2023-11-07 13:25:00,155.14,155.17,155.06,155.11,9982.0,152.5288,152.5583,152.4502,152.4993,9982.0
2023-11-07 13:30:00,155.07,155.11,154.99,155.0,8289.0,152.46,152.4993,152.3813,152.3912,8289.0
2023-11-07 13:35:00,155.0,155.06,154.99,155.01,13734.0,152.3912,152.4502,152.3813,152.401,13734.0
2023-11-07 13:40:00,155.01,155.2,154.98,155.15,3635.0,152.401,152.5878,152.3715,152.5386,3635.0
2023-11-07 13:45:00,155.16,155.21,155.13,155.16,3089.0,152.5485,152.5976,152.519,152.5485,3089.0
2023-11-07 13:50:00,155.18,155.21,155.09,155.14,27505.0,152.5681,152.5976,152.4796,152.5288,27505.0
2023-11-07 13:55:00,155.1,155.18,155.02,155.18,3184.0,152.4895,152.5681,152.4108,152.5681,3184.0
2023-11-07 14:00:00,155.21,155.21,155.08,155.12,1800.0,152.5976,152.5976,152.4698,152.5091,1800.0
2023-11-07 14:05:00,155.05,155.15,155.04,155.1,4213.0,152.4403,152.5386,152.4305,152.4895,4213.0
2023-11-07 14:10:00,155.13,155.18,155.08,155.08,5488.0,152.519,152.5681,152.4698,152.4698,5488.0
2023-11-07 14:15:00,155.09,155.09,154.98,155.02,29462.0,152.4796,152.4796,152.3715,152.4108,29462.0
2023-11-07 14:20:00,155.02,155.11,155.02,155.11,3214.0,152.4108,152.4993,152.4108,152.4993,3214.0
2023-11-07 14:25:00,155.08,155.08,154.99,155.04,2652.0,152.4698,152.4698,152.3813,152.4305,2652.0
2023-11-07 14:30:00,155.05,155.17,155.0,155.0,3868.0,152.4403,152.5583,152.3912,152.3912,3868.0
2023-11-07 14:35:00,154.99,155.05,154.98,154.99,8819.0,152.3813,152.4403,152.3715,152.3813,8819.0
2023-11-07 14:40:00,155.01,155.01,154.97,154.99,3835.0,152.401,152.401,152.3617,152.3813,3835.0
2023-11-07 14:45:00,154.99,155.08,154.98,155.05,5292.0,152.3813,152.4698,152.3715,152.4403,5292.0
2023-11-07 14:50:00,155.04,155.13,155.04,155.12,2614.0,152.4305,152.519,152.4305,152.5091,2614.0
2023-11-07 14:55:00,155.13,155.14,155.09,155.09,4463.0,152.519,152.5288,152.4796,152.4796,4463.0
2023-11-07 15:00:00,155.11,155.13,154.97,155.0,2100.0,152.4993,152.519,152.3617,152.3912,2100.0
2023-11-07 15:05:00,155.0,155.04,154.96,155.01,8733.0,152.3912,152.4305,152.3518,152.401,8733.0
2023-11-07 15:10:00,155.01,155.02,154.96,154.98,12144.0,152.401,152.4108,152.3518,152.3715,12144.0
2023-11-07 15:15:00,155.02,155.11,155.01,155.1,5136.0,152.4108,152.4993,152.401,152.4895,5136.0
2023-11-07 15:20:00,155.09,155.09,154.97,155.0,6908.0,152.4796,152.4796,152.3617,152.3912,6908.0
2023-11-07 15:25:00,155.01,155.06,154.97,155.02,4097.0,152.401,152.4502,152.3617,152.4108,4097.0
2023-11-07 15:30:00,155.0,155.07,154.98,155.07,6654.0,152.3912,152.46,152.3715,152.46,6654.0
2023-11-07 15:35:00,155.08,155.15,155.07,155.12,6217.0,152.4698,152.5386,152.46,152.5091,6217.0
2023-11-07 15:40:00,155.12,155.13,155.05,155.06,6666.0,152.5091,152.519,152.4403,152.4502,6666.0
2023-11-07 15:45:00,155.06,155.06,154.98,155.0,27631.0,152.4502,152.4502,152.3715,152.3912,27631.0
2023-11-07 15:50:00,155.0,155.02,154.67,154.67,63670.0,152.3912,152.4108,152.0667,152.0667,63670.0
2023-11-07 15:55:00,154.63,154.94,154.6,154.92,71397.0,152.0274,152.3322,151.9979,152.3125,71397.0
2023-11-08 09:30:00,155.52,155.78,154.99,155.33,13742.0,152.9024,153.158,152.3813,152.7156,13742.0
2023-11-08 09:35:00,155.21,155.24,154.71,154.71,2252.0,152.5976,152.6271,152.106,152.106,2252.0
2023-11-08 09:40:00,154.49,154.79,154.48,154.51,1725.0,151.8897,152.1847,151.8799,151.9094,1725.0
2023-11-08 09:45:00,154.65,154.91,154.54,154.91,1104.0,152.0471,152.3027,151.9389,152.3027,1104.0
2023-11-08 09:50:00,154.96,154.96,154.81,154.89,3036.0,152.3518,152.3518,152.2044,152.283,3036.0
2023-11-08 09:55:00,155.05,155.15,154.95,155.05,1960.0,152.4403,152.5386,152.342,152.4403,1960.0
2023-11-08 10:00:00,155.08,155.18,154.96,155.09,4232.0,152.4698,152.5681,152.3518,152.4796,4232.0
2023-11-08 10:05:00,155.09,155.09,154.94,154.98,2080.0,152.4796,152.4796,152.3322,152.3715,2080.0
2023-11-08 10:10:00,154.98,155.07,154.94,155.04,6538.0,152.3715,152.46,152.3322,152.4305,6538.0
2023-11-08 10:15:00,155.05,155.08,155.04,155.08,300.0,152.4403,152.4698,152.4305,152.4698,300.0
2023-11-08 10:20:00,155.04,155.1,155.04,155.06,657.0,152.4305,152.4895,152.4305,152.4502,657.0
2023-11-08 10:25:00,155.08,155.09,154.98,155.01,4378.0,152.4698,152.4796,152.3715,152.401,4378.0
2023-11-08 10:30:00,155.0,155.0,154.93,154.97,1600.0,152.3912,152.3912,152.3223,152.3617,1600.0
2023-11-08 10:35:00,154.97,155.04,154.96,155.04,800.0,152.3617,152.4305,152.3518,152.4305,800.0
2023-11-08 10:40:00,155.0,155.11,154.99,155.07,2640.0,152.3912,152.4993,152.3813,152.46,2640.0
2023-11-08 10:45:00,155.0,155.08,154.96,155.06,3541.0,152.3912,152.4698,152.3518,152.4502,3541.0
2023-11-08 10:50:00,155.05,155.09,154.98,155.08,2259.0,152.4403,152.4796,152.3715,152.4698,2259.0
2023-11-08 10:55:00,155.05,155.05,155.0,155.02,742.0,152.4403,152.4403,152.3912,152.4108,742.0
2023-11-08 11:00:00,155.05,155.14,155.03,155.14,3455.0,152.4403,152.5288,152.4207,152.5288,3455.0
2023-11-08 11:05:00,155.04,155.09,155.04,155.09,1336.0,152.4305,152.4796,152.4305,152.4796,1336.0
2023-11-08 11:10:00,155.04,155.09,155.02,155.02,1154.0,152.4305,152.4796,152.4108,152.4108,1154.0
2023-11-08 11:15:00,155.05,155.05,154.98,154.99,2700.0,152.4403,152.4403,152.3715,152.3813,2700.0
2023-11-08 11:20:00,155.0,155.04,154.93,155.0,21485.0,152.3912,152.4305,152.3223,152.3912,21485.0
2023-11-08 11:25:00,155.0,155.03,154.97,155.02,18325.0,152.3912,152.4207,152.3617,152.4108,18325.0
2023-11-08 11:30:00,155.0,155.0,154.81,154.93,40721.0,152.3912,152.3912,152.2044,152.3223,40721.0
2023-11-08 11:35:00,154.93,154.98,154.89,154.96,8845.0,152.3223,152.3715,152.283,152.3518,8845.0
2023-11-08 11:40:00,154.98,155.03,154.98,155.03,1280.0,152.3715,152.4207,152.3715,152.4207,1280.0
2023-11-08 11:45:00,155.06,155.1,155.0,155.0,2007.0,152.4502,152.4895,152.3912,152.3912,2007.0
2023-11-08 11:50:00,155.02,155.05,154.91,155.01,7374.0,152.4108,152.4403,152.3027,152.401,7374.0
2023-11-08 11:55:00,154.99,155.0,154.94,154.99,2360.0,152.3813,152.3912,152.3322,152.3813,2360.0
2023-11-08 12:00:00,154.97,154.97,154.86,154.94,11326.0,152.3617,152.3617,152.2535,152.3322,11326.0
2023-11-08 12:05:00,154.95,155.02,154.84,154.89,19978.0,152.342,152.4108,152.2339,152.283,19978.0
2023-11-08 12:10:00,154.83,154.98,154.81,154.98,14859.0,152.224,152.3715,152.2044,152.3715,14859.0
2023-11-08 12:15:00,154.99,155.03,154.97,154.97,706.0,152.3813,152.4207,152.3617,152.3617,706.0
2023-11-08 12:20:00,154.98,155.04,154.95,154.97,1809.0,152.3715,152.4305,152.342,152.3617,1809.0
2023-11-08 12:25:00,154.97,154.98,154.94,154.96,5437.0,152.3617,152.3715,152.3322,152.3518,5437.0
2023-11-08 12:30:00,154.96,155.01,154.92,155.0,3556.0,152.3518,152.401,152.3125,152.3912,3556.0
2023-11-08 12:35:00,155.0,155.03,154.97,154.99,4067.0,152.3912,152.4207,152.3617,152.3813,4067.0
2023-11-08 12:40:00,154.97,154.97,154.92,154.94,10204.0,152.3617,152.3617,152.3125,152.3322,10204.0
2023-11-08 12:45:00,154.94,154.98,154.93,154.93,4007.0,152.3322,152.3715,152.3223,152.3223,4007.0
2023-11-08 12:50:00,154.92,154.95,154.9,154.93,4547.0,152.3125,152.342,152.2928,152.3223,4547.0
2023-11-08 12:55:00,154.95,155.03,154.95,155.01,2822.0,152.342,152.4207,152.342,152.401,2822.0
2023-11-08 13:00:00,155.0,155.1,155.0,155.02,2486.0,152.3912,152.4895,152.3912,152.4108,2486.0
2023-11-08 13:05:00,155.0,155.06,155.0,155.0,2669.0,152.3912,152.4502,152.3912,152.3912,2669.0
2023-11-08 13:10:00,155.0,155.21,154.96,155.19,15523.0,152.3912,152.5976,152.3518,152.578,15523.0
2023-11-08 13:15:00,155.07,155.07,154.99,155.0,1502.0,152.46,152.46,152.3813,152.3912,1502.0
2023-11-08 13:20:00,154.97,155.01,154.97,154.97,1324.0,152.3617,152.401,152.3617,152.3617,1324.0
2023-11-08 13:25:00,154.98,155.04,154.98,155.04,1197.0,152.3715,152.4305,152.3715,152.4305,1197.0
2023-11-08 13:30:00,155.01,155.04,154.99,155.04,1901.0,152.401,152.4305,152.3813,152.4305,1901.0
2023-11-08 13:35:00,155.0,155.12,155.0,155.05,4562.0,152.3912,152.5091,152.3912,152.4403,4562.0
2023-11-08 13:40:00,155.06,155.1,155.04,155.09,1399.0,152.4502,152.4895,152.4305,152.4796,1399.0
2023-11-08 13:45:00,155.1,155.1,155.06,155.06,361.0,152.4895,152.4895,152.4502,152.4502,361.0
2023-11-08 13:50:00,155.04,155.07,155.02,155.02,1932.0,152.4305,152.46,152.4108,152.4108,1932.0
2023-11-08 13:55:00,155.02,155.04,154.99,155.04,1100.0,152.4108,152.4305,152.3813,152.4305,1100.0
2023-11-08 14:00:00,155.02,155.07,155.02,155.07,3356.0,152.4108,152.46,152.4108,152.46,3356.0
2023-11-08 14:05:00,155.05,155.05,155.0,155.0,1845.0,152.4403,152.4403,152.3912,152.3912,1845.0
2023-11-08 14:10:00,155.03,155.04,154.99,155.0,4330.0,152.4207,152.4305,152.3813,152.3912,4330.0
2023-11-08 14:15:00,155.03,155.12,155.01,155.09,3942.0,152.4207,152.5091,152.401,152.4796,3942.0
2023-11-08 14:20:00,155.13,155.18,155.12,155.18,1240.0,152.519,152.5681,152.5091,152.5681,1240.0
2023-11-08 14:25:00,155.19,155.25,155.17,155.17,3284.0,152.578,152.637,152.5583,152.5583,3284.0
2023-11-08 14:30:00,155.24,155.29,155.23,155.23,1651.0,152.6271,152.6763,152.6173,152.6173,1651.0
2023-11-08 14:35:00,155.2,155.28,155.2,155.27,2589.0,152.5878,152.6664,152.5878,152.6566,2589.0
2023-11-08 14:40:00,155.28,155.29,155.23,155.27,1884.0,152.6664,152.6763,152.6173,152.6566,1884.0
2023-11-08 14:45:00,155.26,155.34,155.26,155.33,1777.0,152.6468,152.7254,152.6468,152.7156,1777.0
2023-11-08 14:50:00,155.31,155.34,155.3,155.34,1433.0,152.6959,152.7254,152.6861,152.7254,1433.0
2023-11-08 14:55:00,155.32,155.32,155.29,155.31,1708.0,152.7058,152.7058,152.6763,152.6959,1708.0
2023-11-08 15:00:00,155.33,155.4,155.3,155.4,12261.0,152.7156,152.7844,152.6861,152.7844,12261.0
2023-11-08 15:05:00,155.39,155.45,155.39,155.41,1777.0,152.7746,152.8336,152.7746,152.7943,1777.0
2023-11-08 15:10:00,155.38,155.44,155.37,155.42,2483.0,152.7648,152.8238,152.7549,152.8041,2483.0
2023-11-08 15:15:00,155.44,155.57,155.44,155.48,4221.0,152.8238,152.9516,152.8238,152.8631,4221.0
2023-11-08 15:20:00,155.46,155.5,155.44,155.47,3174.0,152.8434,152.8827,152.8238,152.8532,3174.0
2023-11-08 15:25:00,155.47,155.47,155.33,155.38,5073.0,152.8532,152.8532,152.7156,152.7648,5073.0
2023-11-08 15:30:00,155.34,155.49,155.34,155.42,9107.0,152.7254,152.8729,152.7254,152.8041,9107.0
2023-11-08 15:35:00,155.45,155.45,155.32,155.32,3103.0,152.8336,152.8336,152.7058,152.7058,3103.0
2023-11-08 15:40:00,155.32,155.55,155.32,155.48,11929.0,152.7058,152.9319,152.7058,152.8631,11929.0
2023-11-08 15:45:00,155.46,155.49,155.35,155.49,12583.0,152.8434,152.8729,152.7353,152.8729,12583.0
2023-11-08 15:50:00,155.51,155.61,155.48,155.55,26498.0,152.8926,152.9909,152.8631,152.9319,26498.0
2023-11-08 15:55:00,155.56,155.64,155.49,155.62,75328.0,152.9417,153.0204,152.8729,153.0007,75328.0
2023-11-09 09:30:00,155.72,155.76,155.31,155.31,11161.0,153.099,153.1384,152.6959,152.6959,11161.0
2023-11-09 09:35:00,155.26,155.53,155.26,155.52,2447.0,152.6468,152.9122,152.6468,152.9024,2447.0
2023-11-09 09:40:00,155.53,155.63,155.1,155.1,2500.0,152.9122,153.0106,152.4895,152.4895,2500.0
2023-11-09 09:45:00,155.07,155.19,154.92,155.03,2420.0,152.46,152.578,152.3125,152.4207,2420.0
2023-11-09 09:50:00,155.14,155.16,155.05,155.09,1721.0,152.5288,152.5485,152.4403,152.4796,1721.0
2023-11-09 09:55:00,155.15,155.33,155.1,155.31,1591.0,152.5386,152.7156,152.4895,152.6959,1591.0
2023-11-09 10:00:00,155.34,155.58,155.33,155.57,3592.0,152.7254,152.9614,152.7156,152.9516,3592.0
2023-11-09 10:05:00,155.56,155.57,155.29,155.31,3897.0,152.9417,152.9516,152.6763,152.6959,3897.0
2023-11-09 10:10:00,155.31,155.49,155.3,155.49,2570.0,152.6959,152.8729,152.6861,152.8729,2570.0
2023-11-09 10:15:00,155.45,155.46,155.25,155.42,8698.0,152.8336,152.8434,152.637,152.8041,8698.0
2023-11-09 10:20:00,155.43,155.6,155.43,155.52,1291.0,152.8139,152.9811,152.8139,152.9024,1291.0
2023-11-09 10:25:00,155.5,155.63,155.5,155.59,1401.0,152.8827,153.0106,152.8827,152.9712,1401.0
2023-11-09 10:30:00,155.67,155.74,155.5,155.56,12945.0,153.0499,153.1187,152.8827,152.9417,12945.0
2023-11-09 10:35:00,155.58,155.72,155.56,155.69,4839.0,152.9614,153.099,152.9417,153.0695,4839.0
2023-11-09 10:40:00,155.67,155.83,155.64,155.78,101001.0,153.0499,153.2072,153.0204,153.158,101001.0
2023-11-09 10:45:00,155.77,155.96,155.67,155.72,4337.0,153.1482,153.335,153.0499,153.099,4337.0
2023-11-09 10:50:00,155.7,155.79,155.64,155.77,3279.0,153.0794,153.1679,153.0204,153.1482,3279.0
2023-11-09 10:55:00,155.8,155.93,155.78,155.93,1473.0,153.1777,153.3055,153.158,153.3055,1473.0
2023-11-09 11:00:00,155.93,156.08,155.85,156.08,3150.0,153.3055,153.453,153.2269,153.453,3150.0
2023-11-09 11:05:00,156.1,156.11,155.96,156.07,2766.0,153.4726,153.4825,153.335,153.4432,2766.0
2023-11-09 11:10:00,156.06,156.1,155.94,155.99,13232.0,153.4333,153.4726,153.3153,153.3645,13232.0
2023-11-09 11:15:00,156.0,156.22,155.96,156.22,3255.0,153.3743,153.5906,153.335,153.5906,3255.0
2023-11-09 11:20:00,156.21,156.45,156.2,156.35,2100.0,153.5808,153.8168,153.571,153.7184,2100.0
2023-11-09 11:25:00,156.34,156.39,156.29,156.39,2855.0,153.7086,153.7578,153.6594,153.7578,2855.0
2023-11-09 11:30:00,156.39,156.5,156.31,156.47,10189.0,153.7578,153.8659,153.6791,153.8364,10189.0
2023-11-09 11:35:00,156.47,156.47,156.31,156.31,4855.0,153.8364,153.8364,153.6791,153.6791,4855.0
2023-11-09 11:40:00,156.31,156.49,156.3,156.47,4621.0,153.6791,153.8561,153.6693,153.8364,4621.0
2023-11-09 11:45:00,156.47,156.49,156.4,156.49,3729.0,153.8364,153.8561,153.7676,153.8561,3729.0
2023-11-09 11:50:00,156.46,156.54,156.46,156.51,14966.0,153.8266,153.9052,153.8266,153.8757,14966.0
2023-11-09 11:55:00,156.5,156.58,156.4,156.57,10596.0,153.8659,153.9446,153.7676,153.9347,10596.0
2023-11-09 12:00:00,156.56,156.61,156.54,156.59,4059.0,153.9249,153.9741,153.9052,153.9544,4059.0
2023-11-09 12:05:00,156.52,156.64,156.52,156.55,3807.0,153.8856,154.0036,153.8856,153.9151,3807.0
2023-11-09 12:10:00,156.57,156.66,156.53,156.62,4520.0,153.9347,154.0232,153.8954,153.9839,4520.0
2023-11-09 12:15:00,156.62,156.65,156.56,156.61,2307.0,153.9839,154.0134,153.9249,153.9741,2307.0
2023-11-09 12:20:00,156.62,156.66,156.51,156.51,4043.0,153.9839,154.0232,153.8757,153.8757,4043.0
2023-11-09 12:25:00,156.48,156.69,156.48,156.69,2480.0,153.8463,154.0527,153.8463,154.0527,2480.0
2023-11-09 12:30:00,156.65,156.69,156.62,156.63,1300.0,154.0134,154.0527,153.9839,153.9937,1300.0
2023-11-09 12:35:00,156.64,156.71,156.63,156.7,2299.0,154.0036,154.0724,153.9937,154.0625,2299.0
2023-11-09 12:40:00,156.68,156.71,156.63,156.66,1576.0,154.0429,154.0724,153.9937,154.0232,1576.0
2023-11-09 12:45:00,156.65,156.65,156.57,156.59,1819.0,154.0134,154.0134,153.9347,153.9544,1819.0
2023-11-09 12:50:00,156.61,156.63,156.59,156.61,700.0,153.9741,153.9937,153.9544,153.9741,700.0
2023-11-09 12:55:00,156.59,156.62,156.57,156.59,1200.0,153.9544,153.9839,153.9347,153.9544,1200.0
2023-11-09 13:00:00,156.59,156.67,156.44,156.54,9365.0,153.9544,154.0331,153.8069,153.9052,9365.0
2023-11-09 13:05:00,156.64,156.65,156.38,156.49,4849.0,154.0036,154.0134,153.7479,153.8561,4849.0
2023-11-09 13:10:00,156.56,156.66,156.48,156.65,4162.0,153.9249,154.0232,153.8463,154.0134,4162.0
2023-11-09 13:15:00,156.64,156.68,156.56,156.57,1400.0,154.0036,154.0429,153.9249,153.9347,1400.0
2023-11-09 13:20:00,156.6,156.65,156.54,156.61,2926.0,153.9642,154.0134,153.9052,153.9741,2926.0
2023-11-09 13:25:00,156.66,156.66,156.6,156.66,2170.0,154.0232,154.0232,153.9642,154.0232,2170.0
2023-11-09 13:30:00,156.58,156.58,156.46,156.54,3819.0,153.9446,153.9446,153.8266,153.9052,3819.0
2023-11-09 13:35:00,156.61,156.65,156.48,156.49,2742.0,153.9741,154.0134,153.8463,153.8561,2742.0
2023-11-09 13:40:00,156.49,156.53,156.32,156.34,9091.0,153.8561,153.8954,153.6889,153.7086,9091.0
2023-11-09 13:45:00,156.34,156.53,156.33,156.51,5759.0,153.7086,153.8954,153.6988,153.8757,5759.0
2023-11-09 13:50:00,156.5,156.53,156.41,156.46,2503.0,153.8659,153.8954,153.7774,153.8266,2503.0
2023-11-09 13:55:00,156.46,156.62,156.46,156.57,1320.0,153.8266,153.9839,153.8266,153.9347,1320.0
2023-11-09 14:00:00,156.53,156.59,156.43,156.48,4278.0,153.8954,153.9544,153.7971,153.8463,4278.0
2023-11-09 14:05:00,156.53,156.57,156.45,156.55,2000.0,153.8954,153.9347,153.8168,153.9151,2000.0
2023-11-09 14:10:00,156.52,156.6,156.48,156.5,2723.0,153.8856,153.9642,153.8463,153.8659,2723.0
2023-11-09 14:15:00,156.5,156.55,156.43,156.5,4733.0,153.8659,153.9151,153.7971,153.8659,4733.0
2023-11-09 14:20:00,156.49,156.59,156.45,156.57,2721.0,153.8561,153.9544,153.8168,153.9347,2721.0
2023-11-09 14:25:00,156.57,156.65,156.57,156.57,4240.0,153.9347,154.0134,153.9347,153.9347,4240.0
2023-11-09 14:30:00,156.58,156.67,156.58,156.62,5015.0,153.9446,154.0331,153.9446,153.9839,5015.0
2023-11-09 14:35:00,156.62,156.64,156.49,156.55,19612.0,153.9839,154.0036,153.8561,153.9151,19612.0
2023-11-09 14:40:00,156.58,156.66,156.56,156.6,3473.0,153.9446,154.0232,153.9249,153.9642,3473.0
2023-11-09 14:45:00,156.62,156.75,156.58,156.75,4424.0,153.9839,154.1117,153.9446,154.1117,4424.0
2023-11-09 14:50:00,156.71,156.71,156.57,156.59,3360.0,154.0724,154.0724,153.9347,153.9544,3360.0
2023-11-09 14:55:00,156.6,156.62,156.48,156.59,4847.0,153.9642,153.9839,153.8463,153.9544,4847.0
2023-11-09 15:00:00,156.57,156.58,156.35,156.35,3127.0,153.9347,153.9446,153.7184,153.7184,3127.0
2023-11-09 15:05:00,156.32,156.36,156.25,156.28,2714.0,153.6889,153.7283,153.6201,153.6496,2714.0
2023-11-09 15:10:00,156.28,156.35,156.21,156.25,5365.0,153.6496,153.7184,153.5808,153.6201,5365.0
2023-11-09 15:15:00,156.24,156.33,156.21,156.25,10701.0,153.6103,153.6988,153.5808,153.6201,10701.0
2023-11-09 15:20:00,156.27,156.37,156.24,156.32,4460.0,153.6398,153.7381,153.6103,153.6889,4460.0
2023-11-09 15:25:00,156.27,156.33,156.26,156.33,7043.0,153.6398,153.6988,153.63,153.6988,7043.0
2023-11-09 15:30:00,156.39,156.43,156.3,156.36,7258.0,153.7578,153.7971,153.6693,153.7283,7258.0
2023-11-09 15:35:00,156.35,156.36,156.22,156.22,7596.0,153.7184,153.7283,153.5906,153.5906,7596.0
2023-11-09 15:40:00,156.24,156.31,156.22,156.26,10913.0,153.6103,153.6791,153.5906,153.63,10913.0
2023-11-09 15:45:00,156.25,156.39,156.23,156.39,20648.0,153.6201,153.7578,153.6005,153.7578,20648.0
2023-11-09 15:50:00,156.39,156.42,156.21,156.21,46438.0,153.7578,153.7873,153.5808,153.5808,46438.0
2023-11-09 15:55:00,156.22,156.41,156.09,156.38,140430.0,153.5906,153.7774,153.4628,153.7479,140430.0
2023-11-10 09:30:00,156.78,157.18,156.57,157.03,15223.0,154.1412,154.5345,153.9347,154.387,15223.0
2023-11-10 09:35:00,157.04,157.24,156.59,156.68,2281.0,154.3968,154.5935,153.9544,154.0429,2281.0
2023-11-10 09:40:00,156.69,156.72,156.42,156.66,5956.0,154.0527,154.0822,153.7873,154.0232,5956.0
2023-11-10 09:45:00,156.5,156.7,156.33,156.7,5466.0,153.8659,154.0625,153.6988,154.0625,5466.0
2023-11-10 09:50:00,156.67,156.67,156.51,156.63,2511.0,154.0331,154.0331,153.8757,153.9937,2511.0
2023-11-10 09:55:00,156.62,156.62,156.47,156.57,2246.0,153.9839,153.9839,153.8364,153.9347,2246.0
2023-11-10 10:00:00,156.5,156.66,156.43,156.66,6844.0,153.8659,154.0232,153.7971,154.0232,6844.0
2023-11-10 10:05:00,156.59,156.68,156.56,156.59,2079.0,153.9544,154.0429,153.9249,153.9544,2079.0
2023-11-10 10:10:00,156.61,156.64,156.45,156.49,4581.0,153.9741,154.0036,153.8168,153.8561,4581.0
2023-11-10 10:15:00,156.5,156.62,156.47,156.61,4107.0,153.8659,153.9839,153.8364,153.9741,4107.0
2023-11-10 10:20:00,156.59,156.62,156.53,156.53,2433.0,153.9544,153.9839,153.8954,153.8954,2433.0
2023-11-10 10:25:00,156.59,156.6,156.48,156.59,4197.0,153.9544,153.9642,153.8463,153.9544,4197.0
2023-11-10 10:30:00,156.54,156.58,156.41,156.47,7906.0,153.9052,153.9446,153.7774,153.8364,7906.0
2023-11-10 10:35:00,156.5,156.53,156.31,156.47,9256.0,153.8659,153.8954,153.6791,153.8364,9256.0
2023-11-10 10:40:00,156.47,156.47,156.18,156.28,2683.0,153.8364,153.8364,153.5513,153.6496,2683.0
2023-11-10 10:45:00,156.26,156.56,156.24,156.48,3863.0,153.63,153.9249,153.6103,153.8463,3863.0
2023-11-10 10:50:00,156.58,156.61,156.42,156.43,2075.0,153.9446,153.9741,153.7873,153.7971,2075.0
2023-11-10 10:55:00,156.48,156.56,156.47,156.5,1715.0,153.8463,153.9249,153.8364,153.8659,1715.0
2023-11-10 11:00:00,156.55,156.63,156.47,156.63,3347.0,153.9151,153.9937,153.8364,153.9937,3347.0
2023-11-10 11:05:00,156.65,156.65,156.56,156.62,2600.0,154.0134,154.0134,153.9249,153.9839,2600.0
2023-11-10 11:10:00,156.62,156.73,156.61,156.73,3696.0,153.9839,154.092,153.9741,154.092,3696.0
2023-11-10 11:15:00,156.71,156.88,156.71,156.83,3290.0,154.0724,154.2395,154.0724,154.1904,3290.0
2023-11-10 11:20:00,156.82,156.87,156.8,156.8,2198.0,154.1805,154.2297,154.1609,154.1609,2198.0
2023-11-10 11:25:00,156.82,156.82,156.68,156.82,2506.0,154.1805,154.1805,154.0429,154.1805,2506.0
2023-11-10 11:30:00,156.85,156.86,156.7,156.86,6071.0,154.21,154.2199,154.0625,154.2199,6071.0
2023-11-10 11:35:00,156.89,156.92,156.79,156.79,2120.0,154.2493,154.2788,154.151,154.151,2120.0
2023-11-10 11:40:00,156.82,156.88,156.81,156.88,2100.0,154.1805,154.2395,154.1707,154.2395,2100.0
2023-11-10 11:45:00,156.9,156.98,156.81,156.81,4817.0,154.2592,154.3378,154.1707,154.1707,4817.0
2023-11-10 11:50:00,156.82,156.88,156.79,156.84,2256.0,154.1805,154.2395,154.151,154.2002,2256.0
2023-11-10 11:55:00,156.84,156.84,156.64,156.7,6641.0,154.2002,154.2002,154.0036,154.0625,6641.0
2023-11-10 12:00:00,156.69,156.91,156.68,156.91,24477.0,154.0527,154.269,154.0429,154.269,24477.0
2023-11-10 12:05:00,156.92,157.07,156.92,157.03,2000.0,154.2788,154.4263,154.2788,154.387,2000.0
2023-11-10 12:10:00,157.02,157.07,156.95,156.95,2300.0,154.3772,154.4263,154.3083,154.3083,2300.0
2023-11-10 12:15:00,156.92,156.97,156.79,156.83,1690.0,154.2788,154.328,154.151,154.1904,1690.0
2023-11-10 12:20:00,156.8,156.88,156.78,156.84,2046.0,154.1609,154.2395,154.1412,154.2002,2046.0
2023-11-10 12:25:00,156.86,156.91,156.85,156.89,1798.0,154.2199,154.269,154.21,154.2493,1798.0
2023-11-10 12:30:00,156.97,157.07,156.96,157.06,3281.0,154.328,154.4263,154.3182,154.4165,3281.0
2023-11-10 12:35:00,157.08,157.17,157.04,157.17,1100.0,154.4362,154.5246,154.3968,154.5246,1100.0
2023-11-10 12:40:00,157.17,157.19,157.09,157.19,1543.0,154.5246,154.5443,154.446,154.5443,1543.0
2023-11-10 12:45:00,157.11,157.13,157.08,157.11,602.0,154.4656,154.4853,154.4362,154.4656,602.0
2023-11-10 12:50:00,157.11,157.25,157.07,157.25,2255.0,154.4656,154.6033,154.4263,154.6033,2255.0
2023-11-10 12:55:00,157.23,157.31,157.19,157.31,500.0,154.5836,154.6623,154.5443,154.6623,500.0
2023-11-10 13:00:00,157.32,157.32,157.25,157.25,797.0,154.6721,154.6721,154.6033,154.6033,797.0
2023-11-10 13:05:00,157.24,157.26,157.18,157.18,4254.0,154.5935,154.6131,154.5345,154.5345,4254.0
2023-11-10 13:10:00,157.18,157.27,157.18,157.25,908.0,154.5345,154.623,154.5345,154.6033,908.0
2023-11-10 13:15:00,157.18,157.18,157.11,157.17,3424.0,154.5345,154.5345,154.4656,154.5246,3424.0
2023-11-10 13:20:00,157.17,157.21,157.12,157.19,2254.0,154.5246,154.564,154.4755,154.5443,2254.0
2023-11-10 13:25:00,157.15,157.24,157.15,157.16,1303.0,154.505,154.5935,154.505,154.5148,1303.0
2023-11-10 13:30:00,157.09,157.16,157.07,157.12,3786.0,154.446,154.5148,154.4263,154.4755,3786.0
2023-11-10 13:35:00,157.17,157.28,157.13,157.28,1418.0,154.5246,154.6328,154.4853,154.6328,1418.0
2023-11-10 13:40:00,157.33,157.52,157.33,157.48,2247.0,154.6819,154.8687,154.6819,154.8294,2247.0
2023-11-10 13:45:00,157.5,157.59,157.5,157.54,2434.0,154.8491,154.9376,154.8491,154.8884,2434.0
2023-11-10 13:50:00,157.5,157.5,157.4,157.4,602.0,154.8491,154.8491,154.7508,154.7508,602.0
2023-11-10 13:55:00,157.43,157.5,157.4,157.5,1329.0,154.7803,154.8491,154.7508,154.8491,1329.0
2023-11-10 14:00:00,157.52,157.64,157.48,157.49,3220.0,154.8687,154.9867,154.8294,154.8393,3220.0
2023-11-10 14:05:00,157.48,157.69,157.48,157.69,4096.0,154.8294,155.0359,154.8294,155.0359,4096.0
2023-11-10 14:10:00,157.64,157.68,157.61,157.61,3517.0,154.9867,155.0261,154.9572,154.9572,3517.0
2023-11-10 14:15:00,157.58,157.6,157.49,157.5,2916.0,154.9277,154.9474,154.8393,154.8491,2916.0
2023-11-10 14:20:00,157.47,157.54,157.46,157.49,2018.0,154.8196,154.8884,154.8098,154.8393,2018.0
2023-11-10 14:25:00,157.48,157.55,157.45,157.52,3315.0,154.8294,154.8982,154.7999,154.8687,3315.0
2023-11-10 14:30:00,157.55,157.55,157.49,157.52,2791.0,154.8982,154.8982,154.8393,154.8687,2791.0
2023-11-10 14:35:00,157.54,157.54,157.49,157.53,2711.0,154.8884,154.8884,154.8393,154.8786,2711.0
2023-11-10 14:40:00,157.56,157.59,157.5,157.52,1039.0,154.9081,154.9376,154.8491,154.8687,1039.0
2023-11-10 14:45:00,157.52,157.53,157.48,157.5,2100.0,154.8687,154.8786,154.8294,154.8491,2100.0
2023-11-10 14:50:00,157.5,157.51,157.42,157.47,7898.0,154.8491,154.8589,154.7704,154.8196,7898.0
2023-11-10 14:55:00,157.43,157.53,157.43,157.53,3044.0,154.7803,154.8786,154.7803,154.8786,3044.0
2023-11-10 15:00:00,157.5,157.52,157.46,157.51,4328.0,154.8491,154.8687,154.8098,154.8589,4328.0
2023-11-10 15:05:00,157.52,157.52,157.49,157.52,2211.0,154.8687,154.8687,154.8393,154.8687,2211.0
2023-11-10 15:10:00,157.5,157.53,157.47,157.49,3521.0,154.8491,154.8786,154.8196,154.8393,3521.0
2023-11-10 15:15:00,157.49,157.61,157.47,157.61,11069.0,154.8393,154.9572,154.8196,154.9572,11069.0
2023-11-10 15:20:00,157.52,157.55,157.48,157.5,3745.0,154.8687,154.8982,154.8294,154.8491,3745.0
2023-11-10 15:25:00,157.5,157.52,157.37,157.44,43567.0,154.8491,154.8687,154.7213,154.7901,43567.0
2023-11-10 15:30:00,157.46,157.6,157.46,157.58,4036.0,154.8098,154.9474,154.8098,154.9277,4036.0
2023-11-10 15:35:00,157.6,157.69,157.54,157.54,9552.0,154.9474,155.0359,154.8884,154.8884,9552.0
2023-11-10 15:40:00,157.54,157.63,157.54,157.59,7211.0,154.8884,154.9769,154.8884,154.9376,7211.0
2023-11-10 15:45:00,157.59,157.8,157.53,157.76,9401.0,154.9376,155.144,154.8786,155.1047,9401.0
2023-11-10 15:50:00,157.69,157.89,157.63,157.75,20185.0,155.0359,155.2325,154.9769,155.0949,20185.0
2023-11-10 15:55:00,157.71,157.82,157.65,157.79,106145.0,155.0555,155.1637,154.9966,155.1342,106145.0
2023-11-13 09:30:00,157.25,157.85,157.13,157.62,21649.0,154.6033,155.1932,154.4853,154.9671,21649.0
2023-11-13 09:35:00,157.72,158.15,157.72,158.01,3082.0,155.0654,155.4881,155.0654,155.3505,3082.0
2023-11-13 09:40:00,158.01,158.19,157.86,157.91,3820.0,155.3505,155.5275,155.203,155.2522,3820.0
2023-11-13 09:45:00,157.72,157.82,157.6,157.8,10660.0,155.0654,155.1637,154.9474,155.144,10660.0
2023-11-13 09:50:00,157.8,157.89,157.7,157.75,3840.0,155.144,155.2325,155.0457,155.0949,3840.0
2023-11-13 09:55:00,157.83,157.85,157.71,157.75,1110.0,155.1735,155.1932,155.0555,155.0949,1110.0
2023-11-13 10:00:00,157.7,157.8,157.62,157.72,2664.0,155.0457,155.144,154.9671,155.0654,2664.0
2023-11-13 10:05:00,157.69,158.02,157.69,158.02,1985.0,155.0359,155.3603,155.0359,155.3603,1985.0
2023-11-13 10:10:00,157.92,158.06,157.88,158.06,5707.0,155.262,155.3997,155.2227,155.3997,5707.0
2023-11-13 10:15:00,158.0,158.04,157.75,157.83,2007.0,155.3407,155.38,155.0949,155.1735,2007.0
2023-11-13 10:20:00,157.83,157.85,157.71,157.84,2400.0,155.1735,155.1932,155.0555,155.1834,2400.0
2023-11-13 10:25:00,157.84,157.94,157.82,157.94,1056.0,155.1834,155.2817,155.1637,155.2817,1056.0
2023-11-13 10:30:00,157.99,158.04,157.92,157.92,1336.0,155.3308,155.38,155.262,155.262,1336.0
2023-11-13 10:35:00,157.97,158.24,157.96,158.22,10156.0,155.3112,155.5766,155.3013,155.557,10156.0
2023-11-13 10:40:00,158.25,158.27,158.05,158.14,4981.0,155.5865,155.6061,155.3898,155.4783,4981.0
2023-11-13 10:45:00,158.07,158.2,158.01,158.15,4540.0,155.4095,155.5373,155.3505,155.4881,4540.0
2023-11-13 10:50:00,158.18,158.28,158.0,158.09,13570.0,155.5176,155.616,155.3407,155.4292,13570.0
2023-11-13 10:55:00,158.06,158.08,157.97,158.03,4976.0,155.3997,155.4193,155.3112,155.3702,4976.0
2023-11-13 11:00:00,158.01,158.07,158.01,158.04,2904.0,155.3505,155.4095,155.3505,155.38,2904.0
2023-11-13 11:05:00,158.03,158.04,157.84,157.9,6247.0,155.3702,155.38,155.1834,155.2424,6247.0
2023-11-13 11:10:00,157.91,157.98,157.91,157.96,2151.0,155.2522,155.321,155.2522,155.3013,2151.0
2023-11-13 11:15:00,157.96,157.96,157.85,157.94,3657.0,155.3013,155.3013,155.1932,155.2817,3657.0
2023-11-13 11:20:00,157.91,157.96,157.88,157.96,4304.0,155.2522,155.3013,155.2227,155.3013,4304.0
2023-11-13 11:25:00,157.97,158.02,157.94,158.0,5553.0,155.3112,155.3603,155.2817,155.3407,5553.0
2023-11-13 11:30:00,158.0,158.16,157.99,158.0,4792.0,155.3407,155.498,155.3308,155.3407,4792.0
2023-11-13 11:35:00,158.0,158.14,158.0,158.02,2000.0,155.3407,155.4783,155.3407,155.3603,2000.0
2023-11-13 11:40:00,158.03,158.09,158.0,158.05,3186.0,155.3702,155.4292,155.3407,155.3898,3186.0
2023-11-13 11:45:00,158.06,158.19,158.06,158.08,4040.0,155.3997,155.5275,155.3997,155.4193,4040.0
2023-11-13 11:50:00,158.04,158.06,158.02,158.06,2008.0,155.38,155.3997,155.3603,155.3997,2008.0
2023-11-13 11:55:00,158.13,158.29,158.13,158.16,1513.0,155.4685,155.6258,155.4685,155.498,1513.0
2023-11-13 12:00:00,158.17,158.26,158.17,158.23,1896.0,155.5078,155.5963,155.5078,155.5668,1896.0
2023-11-13 12:05:00,158.28,158.28,158.21,158.21,545.0,155.616,155.616,155.5471,155.5471,545.0
2023-11-13 12:10:00,158.19,158.19,158.1,158.12,1062.0,155.5275,155.5275,155.439,155.4586,1062.0
2023-11-13 12:15:00,158.09,158.22,158.09,158.2,1400.0,155.4292,155.557,155.4292,155.5373,1400.0
2023-11-13 12:20:00,158.16,158.41,158.16,158.4,1481.0,155.498,155.7438,155.498,155.7339,1481.0
2023-11-13 12:25:00,158.38,158.38,158.28,158.28,2091.0,155.7143,155.7143,155.616,155.616,2091.0
2023-11-13 12:30:00,158.26,158.26,158.19,158.21,1851.0,155.5963,155.5963,155.5275,155.5471,1851.0
2023-11-13 12:35:00,158.2,158.3,158.19,158.3,6158.0,155.5373,155.6356,155.5275,155.6356,6158.0
2023-11-13 12:40:00,158.33,158.35,158.29,158.31,2667.0,155.6651,155.6848,155.6258,155.6454,2667.0
2023-11-13 12:45:00,158.32,158.33,158.17,158.19,3804.0,155.6553,155.6651,155.5078,155.5275,3804.0
2023-11-13 12:50:00,158.24,158.25,158.19,158.2,2946.0,155.5766,155.5865,155.5275,155.5373,2946.0
2023-11-13 12:55:00,158.2,158.2,158.13,158.19,19171.0,155.5373,155.5373,155.4685,155.5275,19171.0
2023-11-13 13:00:00,158.18,158.19,158.1,158.12,4037.0,155.5176,155.5275,155.439,155.4586,4037.0
2023-11-13 13:05:00,158.12,158.18,158.11,158.14,2492.0,155.4586,155.5176,155.4488,155.4783,2492.0
2023-11-13 13:10:00,158.14,158.2,158.14,158.18,5714.0,155.4783,155.5373,155.4783,155.5176,5714.0
2023-11-13 13:15:00,158.2,158.32,158.2,158.32,3859.0,155.5373,155.6553,155.5373,155.6553,3859.0
2023-11-13 13:20:00,158.26,158.26,158.18,158.24,2025.0,155.5963,155.5963,155.5176,155.5766,2025.0
2023-11-13 13:25:00,158.23,158.28,158.15,158.2,2470.0,155.5668,155.616,155.4881,155.5373,2470.0
2023-11-13 13:30:00,158.21,158.21,158.16,158.19,3746.0,155.5471,155.5471,155.498,155.5275,3746.0
2023-11-13 13:35:00,158.18,158.27,158.17,158.25,2281.0,155.5176,155.6061,155.5078,155.5865,2281.0
2023-11-13 13:40:00,158.26,158.39,158.25,158.39,1504.0,155.5963,155.7241,155.5865,155.7241,1504.0
2023-11-13 13:45:00,158.42,158.43,158.31,158.31,1184.0,155.7536,155.7634,155.6454,155.6454,1184.0
2023-11-13 13:50:00,158.33,158.39,158.31,158.36,2125.0,155.6651,155.7241,155.6454,155.6946,2125.0
2023-11-13 13:55:00,158.34,158.34,158.27,158.33,1821.0,155.6749,155.6749,155.6061,155.6651,1821.0
2023-11-13 14:00:00,158.28,158.28,158.2,158.25,1874.0,155.616,155.616,155.5373,155.5865,1874.0
2023-11-13 14:05:00,158.23,158.41,158.23,158.41,2376.0,155.5668,155.7438,155.5668,155.7438,2376.0
2023-11-13 14:10:00,158.37,158.37,158.3,158.32,823.0,155.7044,155.7044,155.6356,155.6553,823.0
2023-11-13 14:15:00,158.29,158.29,158.25,158.26,2590.0,155.6258,155.6258,155.5865,155.5963,2590.0
2023-11-13 14:20:00,158.24,158.3,158.18,158.3,2786.0,155.5766,155.6356,155.5176,155.6356,2786.0
2023-11-13 14:25:00,158.32,158.36,158.32,158.33,1209.0,155.6553,155.6946,155.6553,155.6651,1209.0
2023-11-13 14:30:00,158.34,158.43,158.32,158.43,1571.0,155.6749,155.7634,155.6553,155.7634,1571.0
2023-11-13 14:35:00,158.39,158.41,158.37,158.4,1278.0,155.7241,155.7438,155.7044,155.7339,1278.0
2023-11-13 14:40:00,158.4,158.44,158.37,158.38,2375.0,155.7339,155.7733,155.7044,155.7143,2375.0
2023-11-13 14:45:00,158.36,158.45,158.36,158.43,1360.0,155.6946,155.7831,155.6946,155.7634,1360.0
2023-11-13 14:50:00,158.38,158.4,158.34,158.36,2952.0,155.7143,155.7339,155.6749,155.6946,2952.0
2023-11-13 14:55:00,158.36,158.37,158.32,158.34,4005.0,155.6946,155.7044,155.6553,155.6749,4005.0
2023-11-13 15:00:00,158.33,158.34,158.3,158.32,3161.0,155.6651,155.6749,155.6356,155.6553,3161.0
2023-11-13 15:05:00,158.28,158.3,158.23,158.26,4197.0,155.616,155.6356,155.5668,155.5963,4197.0
2023-11-13 15:10:00,158.31,158.34,158.3,158.34,2062.0,155.6454,155.6749,155.6356,155.6749,2062.0
2023-11-13 15:15:00,158.31,158.4,158.3,158.34,2250.0,155.6454,155.7339,155.6356,155.6749,2250.0
2023-11-13 15:20:00,158.32,158.43,158.31,158.43,3215.0,155.6553,155.7634,155.6454,155.7634,3215.0
2023-11-13 15:25:00,158.42,158.54,158.4,158.53,2898.0,155.7536,155.8716,155.7339,155.8617,2898.0
2023-11-13 15:30:00,158.5,158.51,158.44,158.48,3371.0,155.8323,155.8421,155.7733,155.8126,3371.0
2023-11-13 15:35:00,158.45,158.46,158.37,158.37,3824.0,155.7831,155.7929,155.7044,155.7044,3824.0
2023-11-13 15:40:00,158.36,158.36,158.28,158.29,6516.0,155.6946,155.6946,155.616,155.6258,6516.0
2023-11-13 15:45:00,158.34,158.38,158.23,158.37,7889.0,155.6749,155.7143,155.5668,155.7044,7889.0
2023-11-13 15:50:00,158.37,158.38,158.19,158.28,21309.0,155.7044,155.7143,155.5275,155.616,21309.0
2023-11-13 15:55:00,158.26,158.42,158.23,158.4,47309.0,155.5963,155.7536,155.5668,155.7339,47309.0
2023-11-14 09:30:00,158.0,158.69,157.92,158.13,23735.0,155.3407,156.0191,155.262,155.4685,23735.0
2023-11-14 09:35:00,158.13,158.13,157.4,157.88,14623.0,155.4685,155.4685,154.7508,155.2227,14623.0
2023-11-14 09:40:00,157.89,158.16,157.83,158.07,4874.0,155.2325,155.498,155.1735,155.4095,4874.0
2023-11-14 09:45:00,158.13,158.45,158.11,158.42,15723.0,155.4685,155.7831,155.4488,155.7536,15723.0
2023-11-14 09:50:00,158.41,158.57,158.24,158.24,5954.0,155.7438,155.9011,155.5766,155.5766,5954.0
2023-11-14 09:55:00,158.29,158.38,158.17,158.28,2735.0,155.6258,155.7143,155.5078,155.616,2735.0
2023-11-14 10:00:00,158.0,158.67,158.0,158.67,3389.0,155.3407,155.9994,155.3407,155.9994,3389.0
2023-11-14 10:05:00,158.63,158.87,158.57,158.87,2897.0,155.9601,156.196,155.9011,156.196,2897.0
2023-11-14 10:10:00,158.91,158.94,158.85,158.91,2058.0,156.2354,156.2648,156.1764,156.2354,2058.0
2023-11-14 10:15:00,158.85,159.1,158.84,159.1,4343.0,156.1764,156.4222,156.1665,156.4222,4343.0
2023-11-14 10:20:00,159.05,159.05,158.88,158.89,1312.0,156.373,156.373,156.2059,156.2157,1312.0
2023-11-14 10:25:00,158.94,159.1,158.9,159.07,5775.0,156.2648,156.4222,156.2255,156.3927,5775.0
2023-11-14 10:30:00,159.1,159.21,159.05,159.21,2498.0,156.4222,156.5303,156.373,156.5303,2498.0
2023-11-14 10:35:00,159.17,159.25,159.08,159.1,3603.0,156.491,156.5696,156.4025,156.4222,3603.0
2023-11-14 10:40:00,159.12,159.2,159.05,159.14,3559.0,156.4418,156.5205,156.373,156.4615,3559.0
2023-11-14 10:45:00,159.08,159.19,159.03,159.09,4255.0,156.4025,156.5106,156.3533,156.4123,4255.0
2023-11-14 10:50:00,159.19,159.26,159.15,159.26,5967.0,156.5106,156.5795,156.4713,156.5795,5967.0
2023-11-14 10:55:00,159.28,159.45,159.28,159.41,2100.0,156.5991,156.7663,156.5991,156.7269,2100.0
2023-11-14 11:00:00,159.45,159.66,159.45,159.53,316506.0,156.7663,156.9727,156.7663,156.8449,316506.0
2023-11-14 11:05:00,159.4,159.41,159.22,159.3,1488.0,156.7171,156.7269,156.5401,156.6188,1488.0
2023-11-14 11:10:00,159.28,159.43,159.28,159.41,7351.0,156.5991,156.7466,156.5991,156.7269,7351.0
2023-11-14 11:15:00,159.45,159.53,159.35,159.35,1855.0,156.7663,156.8449,156.6679,156.6679,1855.0
2023-11-14 11:20:00,159.34,159.41,159.33,159.34,2447.0,156.6581,156.7269,156.6483,156.6581,2447.0
2023-11-14 11:25:00,159.34,159.41,159.25,159.25,4079.0,156.6581,156.7269,156.5696,156.5696,4079.0
2023-11-14 11:30:00,159.33,159.35,158.98,159.03,6251.0,156.6483,156.6679,156.3042,156.3533,6251.0
2023-11-14 11:35:00,159.05,159.13,158.95,158.95,3525.0,156.373,156.4516,156.2747,156.2747,3525.0
2023-11-14 11:40:00,159.0,159.16,159.0,159.16,1670.0,156.3238,156.4811,156.3238,156.4811,1670.0
2023-11-14 11:45:00,159.19,159.27,159.04,159.07,4255.0,156.5106,156.5893,156.3632,156.3927,4255.0
2023-11-14 11:50:00,159.05,159.22,159.04,159.16,2689.0,156.373,156.5401,156.3632,156.4811,2689.0
2023-11-14 11:55:00,159.15,159.18,159.07,159.13,2749.0,156.4713,156.5008,156.3927,156.4516,2749.0
2023-11-14 12:00:00,159.06,159.22,159.06,159.22,2582.0,156.3828,156.5401,156.3828,156.5401,2582.0
2023-11-14 12:05:00,159.19,159.19,158.78,158.79,1192.0,156.5106,156.5106,156.1075,156.1174,1192.0
2023-11-14 12:10:00,158.67,158.92,158.67,158.9,1807.0,155.9994,156.2452,155.9994,156.2255,1807.0
2023-11-14 12:15:00,158.89,158.92,158.82,158.88,3344.0,156.2157,156.2452,156.1469,156.2059,3344.0
2023-11-14 12:20:00,158.84,158.85,158.6,158.6,24323.0,156.1665,156.1764,155.9306,155.9306,24323.0
2023-11-14 12:25:00,158.65,158.72,158.62,158.65,3099.0,155.9797,156.0485,155.9502,155.9797,3099.0
2023-11-14 12:30:00,158.65,158.66,158.54,158.61,18536.0,155.9797,155.9896,155.8716,155.9404,18536.0
2023-11-14 12:35:00,158.54,158.98,158.54,158.97,75743.0,155.8716,156.3042,155.8716,156.2943,75743.0
2023-11-14 12:40:00,158.97,158.97,158.83,158.96,9278.0,156.2943,156.2943,156.1567,156.2845,9278.0
2023-11-14 12:45:00,158.97,159.02,158.94,159.02,2120.0,156.2943,156.3435,156.2648,156.3435,2120.0
2023-11-14 12:50:00,158.98,159.07,158.95,159.05,4983.0,156.3042,156.3927,156.2747,156.373,4983.0
2023-11-14 12:55:00,159.0,159.01,158.99,159.0,1943.0,156.3238,156.3337,156.314,156.3238,1943.0
2023-11-14 13:00:00,159.0,159.05,158.96,159.05,2238.0,156.3238,156.373,156.2845,156.373,2238.0
2023-11-14 13:05:00,159.03,159.09,159.03,159.04,4016.0,156.3533,156.4123,156.3533,156.3632,4016.0
2023-11-14 13:10:00,159.01,159.05,158.97,158.97,4406.0,156.3337,156.373,156.2943,156.2943,4406.0
2023-11-14 13:15:00,158.95,159.04,158.92,159.01,2499.0,156.2747,156.3632,156.2452,156.3337,2499.0
2023-11-14 13:20:00,159.0,159.05,158.98,159.04,4898.0,156.3238,156.373,156.3042,156.3632,4898.0
2023-11-14 13:25:00,159.01,159.07,158.97,158.97,13165.0,156.3337,156.3927,156.2943,156.2943,13165.0
2023-11-14 13:30:00,159.0,159.08,158.97,159.05,3817.0,156.3238,156.4025,156.2943,156.373,3817.0
2023-11-14 13:35:00,159.03,159.06,158.98,159.06,3900.0,156.3533,156.3828,156.3042,156.3828,3900.0
2023-11-14 13:40:00,159.06,159.06,158.84,158.87,11462.0,156.3828,156.3828,156.1665,156.196,11462.0
2023-11-14 13:45:00,158.83,158.91,158.8,158.9,3528.0,156.1567,156.2354,156.1272,156.2255,3528.0
2023-11-14 13:50:00,158.91,158.97,158.9,158.96,3267.0,156.2354,156.2943,156.2255,156.2845,3267.0
2023-11-14 13:55:00,158.92,159.01,158.89,158.89,9153.0,156.2452,156.3337,156.2157,156.2157,9153.0
2023-11-14 14:00:00,158.9,159.05,158.88,159.04,3259.0,156.2255,156.373,156.2059,156.3632,3259.0
2023-11-14 14:05:00,158.99,159.01,158.93,158.96,1524.0,156.314,156.3337,156.255,156.2845,1524.0
2023-11-14 14:10:00,158.95,158.96,158.85,158.94,2758.0,156.2747,156.2845,156.1764,156.2648,2758.0
2023-11-14 14:15:00,158.9,159.05,158.9,159.01,4087.0,156.2255,156.373,156.2255,156.3337,4087.0
2023-11-14 14:20:00,159.01,159.12,159.0,159.1,4684.0,156.3337,156.4418,156.3238,156.4222,4684.0
2023-11-14 14:25:00,159.09,159.16,159.06,159.13,1551.0,156.4123,156.4811,156.3828,156.4516,1551.0
2023-11-14 14:30:00,159.15,159.37,159.15,159.37,2102.0,156.4713,156.6876,156.4713,156.6876,2102.0
2023-11-14 14:35:00,159.36,159.47,159.35,159.39,6905.0,156.6778,156.7859,156.6679,156.7073,6905.0
2023-11-14 14:40:00,159.42,159.48,159.35,159.37,4940.0,156.7368,156.7958,156.6679,156.6876,4940.0
2023-11-14 14:45:00,159.37,159.46,159.31,159.34,3805.0,156.6876,156.7761,156.6286,156.6581,3805.0
2023-11-14 14:50:00,159.36,159.48,159.33,159.45,8370.0,156.6778,156.7958,156.6483,156.7663,8370.0
2023-11-14 14:55:00,159.51,159.67,159.5,159.66,2208.0,156.8253,156.9826,156.8154,156.9727,2208.0
2023-11-14 15:00:00,159.71,159.75,159.66,159.72,3195.0,157.0219,157.0612,156.9727,157.0317,3195.0
2023-11-14 15:05:00,159.72,159.92,159.72,159.92,2750.0,157.0317,157.2284,157.0317,157.2284,2750.0
2023-11-14 15:10:00,159.94,160.04,159.91,160.04,4405.0,157.248,157.3463,157.2185,157.3463,4405.0
2023-11-14 15:15:00,160.04,160.04,159.92,159.95,4825.0,157.3463,157.3463,157.2284,157.2578,4825.0
2023-11-14 15:20:00,159.93,159.93,159.85,159.85,5532.0,157.2382,157.2382,157.1595,157.1595,5532.0
2023-11-14 15:25:00,159.87,159.89,159.69,159.72,6034.0,157.1792,157.1989,157.0022,157.0317,6034.0
2023-11-14 15:30:00,159.75,159.8,159.69,159.7,5541.0,157.0612,157.1104,157.0022,157.0121,5541.0
2023-11-14 15:35:00,159.7,159.72,159.61,159.64,7265.0,157.0121,157.0317,156.9236,156.9531,7265.0
2023-11-14 15:40:00,159.63,159.66,159.43,159.46,6629.0,156.9432,156.9727,156.7466,156.7761,6629.0
2023-11-14 15:45:00,159.46,159.47,159.23,159.24,30496.0,156.7761,156.7859,156.55,156.5598,30496.0
2023-11-14 15:50:00,159.21,159.21,158.88,159.02,29501.0,156.5303,156.5303,156.2059,156.3435,29501.0
2023-11-14 15:55:00,159.02,159.14,159.0,159.06,53572.0,156.3435,156.4615,156.3238,156.3828,53572.0
2023-11-15 09:30:00,158.94,159.9,158.83,159.4,48219.0,156.2648,157.2087,156.1567,156.7171,48219.0
2023-11-15 09:35:00,159.4,159.42,158.98,159.0,4508.0,156.7171,156.7368,156.3042,156.3238,4508.0
2023-11-15 09:40:00,159.0,159.0,158.5,158.5,29002.0,156.3238,156.3238,155.8323,155.8323,29002.0
2023-11-15 09:45:00,158.55,158.58,158.44,158.5,9174.0,155.8814,155.9109,155.7733,155.8323,9174.0
2023-11-15 09:50:00,158.5,158.56,158.3,158.46,24109.0,155.8323,155.8912,155.6356,155.7929,24109.0
2023-11-15 09:55:00,158.47,158.66,158.47,158.66,2990.0,155.8028,155.9896,155.8028,155.9896,2990.0
2023-11-15 10:00:00,158.66,158.87,158.66,158.81,4555.0,155.9896,156.196,155.9896,156.137,4555.0
2023-11-15 10:05:00,158.66,158.68,158.45,158.51,3110.0,155.9896,156.0092,155.7831,155.8421,3110.0
2023-11-15 10:10:00,158.54,158.61,158.49,158.61,3534.0,155.8716,155.9404,155.8224,155.9404,3534.0
2023-11-15 10:15:00,158.61,158.62,158.42,158.47,3962.0,155.9404,155.9502,155.7536,155.8028,3962.0
2023-11-15 10:20:00,158.46,158.47,158.24,158.24,9102.0,155.7929,155.8028,155.5766,155.5766,9102.0
2023-11-15 10:25:00,158.28,158.52,158.23,158.43,3608.0,155.616,155.8519,155.5668,155.7634,3608.0
2023-11-15 10:30:00,158.39,158.39,158.14,158.14,9183.0,155.7241,155.7241,155.4783,155.4783,9183.0
2023-11-15 10:35:00,158.17,158.25,158.0,158.1,5923.0,155.5078,155.5865,155.3407,155.439,5923.0
2023-11-15 10:40:00,158.05,158.07,157.96,157.97,4882.0,155.3898,155.4095,155.3013,155.3112,4882.0
2023-11-15 10:45:00,157.97,158.09,157.89,157.9,6927.0,155.3112,155.4292,155.2325,155.2424,6927.0
2023-11-15 10:50:00,157.86,157.86,157.64,157.77,23382.0,155.203,155.203,154.9867,155.1145,23382.0
2023-11-15 10:55:00,157.74,157.83,157.73,157.74,5104.0,155.085,155.1735,155.0752,155.085,5104.0
2023-11-15 11:00:00,157.75,157.96,157.75,157.85,31582.0,155.0949,155.3013,155.0949,155.1932,31582.0
2023-11-15 11:05:00,157.92,157.94,157.81,157.94,3884.0,155.262,155.2817,155.1539,155.2817,3884.0
2023-11-15 11:10:00,157.96,157.97,157.75,157.75,3152.0,155.3013,155.3112,155.0949,155.0949,3152.0
2023-11-15 11:15:00,157.78,157.78,157.54,157.57,1891.0,155.1244,155.1244,154.8884,154.9179,1891.0
2023-11-15 11:20:00,157.58,157.62,157.43,157.5,4366.0,154.9277,154.9671,154.7803,154.8491,4366.0
2023-11-15 11:25:00,157.43,157.46,157.33,157.44,8807.0,154.7803,154.8098,154.6819,154.7901,8807.0
2023-11-15 11:30:00,157.44,157.59,157.42,157.56,9893.0,154.7901,154.9376,154.7704,154.9081,9893.0
2023-11-15 11:35:00,157.56,157.68,157.51,157.59,5429.0,154.9081,155.0261,154.8589,154.9376,5429.0
2023-11-15 11:40:00,157.58,157.64,157.4,157.45,7789.0,154.9277,154.9867,154.7508,154.7999,7789.0
2023-11-15 11:45:00,157.5,157.63,157.5,157.63,2183.0,154.8491,154.9769,154.8491,154.9769,2183.0
2023-11-15 11:50:00,157.62,157.71,157.6,157.71,11042.0,154.9671,155.0555,154.9474,155.0555,11042.0
2023-11-15 11:55:00,157.69,157.78,157.67,157.74,3979.0,155.0359,155.1244,155.0162,155.085,3979.0
2023-11-15 12:00:00,157.75,157.87,157.63,157.87,8931.0,155.0949,155.2129,154.9769,155.2129,8931.0
2023-11-15 12:05:00,157.89,157.89,157.73,157.83,6595.0,155.2325,155.2325,155.0752,155.1735,6595.0
2023-11-15 12:10:00,157.83,157.95,157.79,157.92,4347.0,155.1735,155.2915,155.1342,155.262,4347.0
2023-11-15 12:15:00,157.88,157.88,157.81,157.86,4922.0,155.2227,155.2227,155.1539,155.203,4922.0
2023-11-15 12:20:00,157.85,157.95,157.81,157.9,3568.0,155.1932,155.2915,155.1539,155.2424,3568.0
2023-11-15 12:25:00,157.91,157.92,157.81,157.85,5114.0,155.2522,155.262,155.1539,155.1932,5114.0
2023-11-15 12:30:00,157.85,157.85,157.71,157.73,11333.0,155.1932,155.1932,155.0555,155.0752,11333.0
2023-11-15 12:35:00,157.73,157.75,157.67,157.72,2722.0,155.0752,155.0949,155.0162,155.0654,2722.0
2023-11-15 12:40:00,157.75,157.8,157.72,157.73,5387.0,155.0949,155.144,155.0654,155.0752,5387.0
2023-11-15 12:45:00,157.71,157.71,157.58,157.61,3120.0,155.0555,155.0555,154.9277,154.9572,3120.0
2023-11-15 12:50:00,157.57,157.63,157.48,157.49,12894.0,154.9179,154.9769,154.8294,154.8393,12894.0
2023-11-15 12:55:00,157.49,157.55,157.4,157.46,17325.0,154.8393,154.8982,154.7508,154.8098,17325.0
2023-11-15 13:00:00,157.45,157.72,157.44,157.69,5696.0,154.7999,155.0654,154.7901,155.0359,5696.0
2023-11-15 13:05:00,157.68,157.71,157.64,157.67,5786.0,155.0261,155.0555,154.9867,155.0162,5786.0
2023-11-15 13:10:00,157.67,157.71,157.59,157.68,8581.0,155.0162,155.0555,154.9376,155.0261,8581.0
2023-11-15 13:15:00,157.68,157.79,157.67,157.78,3445.0,155.0261,155.1342,155.0162,155.1244,3445.0
2023-11-15 13:20:00,157.78,157.78,157.69,157.77,4752.0,155.1244,155.1244,155.0359,155.1145,4752.0
2023-11-15 13:25:00,157.75,157.78,157.69,157.73,2837.0,155.0949,155.1244,155.0359,155.0752,2837.0
2023-11-15 13:30:00,157.71,157.75,157.68,157.72,2905.0,155.0555,155.0949,155.0261,155.0654,2905.0
2023-11-15 13:35:00,157.71,157.81,157.71,157.81,1893.0,155.0555,155.1539,155.0555,155.1539,1893.0
2023-11-15 13:40:00,157.82,157.88,157.78,157.79,5631.0,155.1637,155.2227,155.1244,155.1342,5631.0
2023-11-15 13:45:00,157.78,157.87,157.75,157.84,7526.0,155.1244,155.2129,155.0949,155.1834,7526.0
2023-11-15 13:50:00,157.82,157.89,157.76,157.8,45547.0,155.1637,155.2325,155.1047,155.144,45547.0
2023-11-15 13:55:00,157.76,157.78,157.73,157.78,3295.0,155.1047,155.1244,155.0752,155.1244,3295.0
2023-11-15 14:00:00,157.79,157.88,157.69,157.88,10792.0,155.1342,155.2227,155.0359,155.2227,10792.0
2023-11-15 14:05:00,157.94,158.02,157.94,158.02,3999.0,155.2817,155.3603,155.2817,155.3603,3999.0
2023-11-15 14:10:00,157.99,157.99,157.81,157.83,22534.0,155.3308,155.3308,155.1539,155.1735,22534.0
2023-11-15 14:15:00,157.84,157.85,157.64,157.7,29601.0,155.1834,155.1932,154.9867,155.0457,29601.0
2023-11-15 14:20:00,157.65,157.81,157.65,157.81,9088.0,154.9966,155.1539,154.9966,155.1539,9088.0
2023-11-15 14:25:00,157.79,157.82,157.75,157.81,2620.0,155.1342,155.1637,155.0949,155.1539,2620.0
2023-11-15 14:30:00,157.81,157.83,157.72,157.74,4286.0,155.1539,155.1735,155.0654,155.085,4286.0
2023-11-15 14:35:00,157.75,157.75,157.68,157.69,3581.0,155.0949,155.0949,155.0261,155.0359,3581.0
2023-11-15 14:40:00,157.68,157.76,157.67,157.71,4870.0,155.0261,155.1047,155.0162,155.0555,4870.0
2023-11-15 14:45:00,157.72,157.72,157.45,157.46,18608.0,155.0654,155.0654,154.7999,154.8098,18608.0
2023-11-15 14:50:00,157.47,157.49,157.4,157.46,20954.0,154.8196,154.8393,154.7508,154.8098,20954.0
2023-11-15 14:55:00,157.47,157.57,157.46,157.53,4586.0,154.8196,154.9179,154.8098,154.8786,4586.0
2023-11-15 15:00:00,157.53,157.6,157.45,157.46,4538.0,154.8786,154.9474,154.7999,154.8098,4538.0
2023-11-15 15:05:00,157.46,157.48,157.32,157.34,10809.0,154.8098,154.8294,154.6721,154.6918,10809.0
2023-11-15 15:10:00,157.36,157.48,157.35,157.44,4951.0,154.7114,154.8294,154.7016,154.7901,4951.0
2023-11-15 15:15:00,157.47,157.47,157.35,157.36,42949.0,154.8196,154.8196,154.7016,154.7114,42949.0
2023-11-15 15:20:00,157.32,157.43,157.32,157.36,19473.0,154.6721,154.7803,154.6721,154.7114,19473.0
2023-11-15 15:25:00,157.35,157.48,157.35,157.39,14659.0,154.7016,154.8294,154.7016,154.7409,14659.0
2023-11-15 15:30:00,157.41,157.45,157.22,157.24,22103.0,154.7606,154.7999,154.5738,154.5935,22103.0
2023-11-15 15:35:00,157.25,157.39,157.24,157.35,9704.0,154.6033,154.7409,154.5935,154.7016,9704.0
2023-11-15 15:40:00,157.36,157.36,157.24,157.26,17779.0,154.7114,154.7114,154.5935,154.6131,17779.0
2023-11-15 15:45:00,157.25,157.26,156.96,156.96,18433.0,154.6033,154.6131,154.3182,154.3182,18433.0
2023-11-15 15:50:00,157.01,157.15,156.83,156.9,36312.0,154.3673,154.505,154.1904,154.2592,36312.0
2023-11-15 15:55:00,156.87,157.21,156.85,157.03,150237.0,154.2297,154.564,154.21,154.387,150237.0
2023-11-16 09:30:00,157.58,158.21,157.53,158.21,10567.0,154.9277,155.5471,154.8786,155.5471,10567.0
2023-11-16 09:35:00,158.15,158.15,157.49,157.5,2931.0,155.4881,155.4881,154.8393,154.8491,2931.0
2023-11-16 09:40:00,157.46,157.89,157.45,157.86,3654.0,154.8098,155.2325,154.7999,155.203,3654.0
2023-11-16 09:45:00,157.71,157.87,157.59,157.63,2113.0,155.0555,155.2129,154.9376,154.9769,2113.0
2023-11-16 09:50:00,157.7,157.81,157.63,157.78,3501.0,155.0457,155.1539,154.9769,155.1244,3501.0
2023-11-16 09:55:00,157.75,157.75,157.58,157.68,8663.0,155.0949,155.0949,154.9277,155.0261,8663.0
2023-11-16 10:00:00,157.72,157.87,157.7,157.72,10103.0,155.0654,155.2129,155.0457,155.0654,10103.0
2023-11-16 10:05:00,157.76,157.83,157.72,157.76,11409.0,155.1047,155.1735,155.0654,155.1047,11409.0
2023-11-16 10:10:00,157.78,157.96,157.77,157.96,4828.0,155.1244,155.3013,155.1145,155.3013,4828.0
2023-11-16 10:15:00,157.96,158.05,157.85,158.05,15107.0,155.3013,155.3898,155.1932,155.3898,15107.0
2023-11-16 10:20:00,158.02,158.02,157.88,157.89,5484.0,155.3603,155.3603,155.2227,155.2325,5484.0
2023-11-16 10:25:00,157.86,158.25,157.86,158.25,11148.0,155.203,155.5865,155.203,155.5865,11148.0
2023-11-16 10:30:00,158.26,158.36,158.17,158.19,3178.0,155.5963,155.6946,155.5078,155.5275,3178.0
2023-11-16 10:35:00,158.17,158.42,158.14,158.42,4011.0,155.5078,155.7536,155.4783,155.7536,4011.0
2023-11-16 10:40:00,158.38,158.41,158.2,158.2,6392.0,155.7143,155.7438,155.5373,155.5373,6392.0
2023-11-16 10:45:00,158.19,158.43,158.17,158.41,6197.0,155.5275,155.7634,155.5078,155.7438,6197.0
2023-11-16 10:50:00,158.38,158.49,158.25,158.37,17327.0,155.7143,155.8224,155.5865,155.7044,17327.0
2023-11-16 10:55:00,158.32,158.35,158.27,158.28,4600.0,155.6553,155.6848,155.6061,155.616,4600.0
2023-11-16 11:00:00,158.27,158.27,158.13,158.14,6133.0,155.6061,155.6061,155.4685,155.4783,6133.0
2023-11-16 11:05:00,158.16,158.18,157.96,157.98,10418.0,155.498,155.5176,155.3013,155.321,10418.0
2023-11-16 11:10:00,157.93,158.17,157.93,158.14,20311.0,155.2718,155.5078,155.2718,155.4783,20311.0
2023-11-16 11:15:00,158.1,158.15,157.95,157.97,7057.0,155.439,155.4881,155.2915,155.3112,7057.0
2023-11-16 11:20:00,158.01,158.03,157.97,157.97,14202.0,155.3505,155.3702,155.3112,155.3112,14202.0
2023-11-16 11:25:00,157.97,158.07,157.94,158.02,22989.0,155.3112,155.4095,155.2817,155.3603,22989.0
2023-11-16 11:30:00,158.02,158.12,157.99,158.08,8941.0,155.3603,155.4586,155.3308,155.4193,8941.0
2023-11-16 11:35:00,158.09,158.18,158.06,158.14,8327.0,155.4292,155.5176,155.3997,155.4783,8327.0
2023-11-16 11:40:00,158.13,158.22,158.0,158.03,13767.0,155.4685,155.557,155.3407,155.3702,13767.0
2023-11-16 11:45:00,158.02,158.08,158.0,158.03,8863.0,155.3603,155.4193,155.3407,155.3702,8863.0
2023-11-16 11:50:00,158.01,158.1,157.98,158.01,11319.0,155.3505,155.439,155.321,155.3505,11319.0
2023-11-16 11:55:00,158.01,158.05,157.95,158.02,39895.0,155.3505,155.3898,155.2915,155.3603,39895.0
2023-11-16 12:00:00,157.99,158.17,157.98,158.06,8339.0,155.3308,155.5078,155.321,155.3997,8339.0
2023-11-16 12:05:00,158.03,158.07,157.99,158.0,5736.0,155.3702,155.4095,155.3308,155.3407,5736.0
2023-11-16 12:10:00,158.0,158.01,157.89,157.96,11365.0,155.3407,155.3505,155.2325,155.3013,11365.0
2023-11-16 12:15:00,157.93,158.05,157.93,158.03,12925.0,155.2718,155.3898,155.2718,155.3702,12925.0
2023-11-16 12:20:00,157.99,158.11,157.99,158.05,11045.0,155.3308,155.4488,155.3308,155.3898,11045.0
2023-11-16 12:25:00,158.04,158.07,157.96,157.97,12574.0,155.38,155.4095,155.3013,155.3112,12574.0
2023-11-16 12:30:00,157.98,158.05,157.98,158.0,6538.0,155.321,155.3898,155.321,155.3407,6538.0
2023-11-16 12:35:00,158.0,158.04,157.94,158.0,7048.0,155.3407,155.38,155.2817,155.3407,7048.0
2023-11-16 12:40:00,158.0,158.05,157.97,158.0,13391.0,155.3407,155.3898,155.3112,155.3407,13391.0
2023-11-16 12:45:00,158.0,158.03,157.97,158.02,13635.0,155.3407,155.3702,155.3112,155.3603,13635.0
2023-11-16 12:50:00,158.02,158.05,157.99,158.0,13560.0,155.3603,155.3898,155.3308,155.3407,13560.0
2023-11-16 12:55:00,158.01,158.17,158.0,158.17,8240.0,155.3505,155.5078,155.3407,155.5078,8240.0
2023-11-16 13:00:00,158.19,158.43,158.15,158.37,6902.0,155.5275,155.7634,155.4881,155.7044,6902.0
2023-11-16 13:05:00,158.35,158.43,158.28,158.3,6432.0,155.6848,155.7634,155.616,155.6356,6432.0
2023-11-16 13:10:00,158.3,158.37,158.27,158.28,5565.0,155.6356,155.7044,155.6061,155.616,5565.0
2023-11-16 13:15:00,158.27,158.27,158.12,158.15,10554.0,155.6061,155.6061,155.4586,155.4881,10554.0
2023-11-16 13:20:00,158.14,158.14,158.02,158.06,7905.0,155.4783,155.4783,155.3603,155.3997,7905.0
2023-11-16 13:25:00,158.06,158.22,158.05,158.2,9417.0,155.3997,155.557,155.3898,155.5373,9417.0
2023-11-16 13:30:00,158.19,158.19,158.04,158.04,6912.0,155.5275,155.5275,155.38,155.38,6912.0
2023-11-16 13:35:00,158.03,158.15,158.02,158.13,4199.0,155.3702,155.4881,155.3603,155.4685,4199.0
2023-11-16 13:40:00,158.13,158.38,158.13,158.36,4112.0,155.4685,155.7143,155.4685,155.6946,4112.0
2023-11-16 13:45:00,158.36,158.39,158.22,158.24,4842.0,155.6946,155.7241,155.557,155.5766,4842.0
2023-11-16 13:50:00,158.22,158.28,158.21,158.21,4475.0,155.557,155.616,155.5471,155.5471,4475.0
2023-11-16 13:55:00,158.2,158.25,158.14,158.24,3531.0,155.5373,155.5865,155.4783,155.5766,3531.0
2023-11-16 14:00:00,158.23,158.26,158.17,158.26,3449.0,155.5668,155.5963,155.5078,155.5963,3449.0
2023-11-16 14:05:00,158.27,158.29,158.23,158.26,2709.0,155.6061,155.6258,155.5668,155.5963,2709.0
2023-11-16 14:10:00,158.24,158.28,158.24,158.28,2590.0,155.5766,155.616,155.5766,155.616,2590.0
2023-11-16 14:15:00,158.31,158.41,158.31,158.4,5214.0,155.6454,155.7438,155.6454,155.7339,5214.0
2023-11-16 14:20:00,158.38,158.38,158.32,158.33,4809.0,155.7143,155.7143,155.6553,155.6651,4809.0
2023-11-16 14:25:00,158.37,158.4,158.32,158.39,2993.0,155.7044,155.7339,155.6553,155.7241,2993.0
2023-11-16 14:30:00,158.39,158.43,158.36,158.36,6076.0,155.7241,155.7634,155.6946,155.6946,6076.0
2023-11-16 14:35:00,158.37,158.46,158.33,158.37,5643.0,155.7044,155.7929,155.6651,155.7044,5643.0
2023-11-16 14:40:00,158.38,158.46,158.38,158.41,4786.0,155.7143,155.7929,155.7143,155.7438,4786.0
2023-11-16 14:45:00,158.42,158.56,158.41,158.56,4216.0,155.7536,155.8912,155.7438,155.8912,4216.0
2023-11-16 14:50:00,158.57,158.64,158.49,158.5,6964.0,155.9011,155.9699,155.8224,155.8323,6964.0
2023-11-16 14:55:00,158.51,158.66,158.5,158.66,5396.0,155.8421,155.9896,155.8323,155.9896,5396.0
2023-11-16 15:00:00,158.65,158.65,158.57,158.61,4385.0,155.9797,155.9797,155.9011,155.9404,4385.0
2023-11-16 15:05:00,158.59,158.64,158.56,158.6,4906.0,155.9207,155.9699,155.8912,155.9306,4906.0
2023-11-16 15:10:00,158.6,158.62,158.53,158.54,3309.0,155.9306,155.9502,155.8617,155.8716,3309.0
2023-11-16 15:15:00,158.56,158.66,158.51,158.54,6480.0,155.8912,155.9896,155.8421,155.8716,6480.0
2023-11-16 15:20:00,158.54,158.56,158.46,158.55,8865.0,155.8716,155.8912,155.7929,155.8814,8865.0
2023-11-16 15:25:00,158.55,158.62,158.52,158.53,6941.0,155.8814,155.9502,155.8519,155.8617,6941.0
2023-11-16 15:30:00,158.53,158.62,158.53,158.58,11192.0,155.8617,155.9502,155.8617,155.9109,11192.0
2023-11-16 15:35:00,158.59,158.63,158.36,158.38,9620.0,155.9207,155.9601,155.6946,155.7143,9620.0
2023-11-16 15:40:00,158.37,158.52,158.32,158.5,18218.0,155.7044,155.8519,155.6553,155.8323,18218.0
2023-11-16 15:45:00,158.5,158.7,158.48,158.7,16018.0,155.8323,156.0289,155.8126,156.0289,16018.0
2023-11-16 15:50:00,158.68,158.74,158.63,158.65,22374.0,156.0092,156.0682,155.9601,155.9797,22374.0
2023-11-16 15:55:00,158.63,158.91,158.62,158.88,75065.0,155.9601,156.2354,155.9502,156.2059,75065.0
2023-11-17 09:30:00,158.97,158.97,158.42,158.55,42922.0,156.2943,156.2943,155.7536,155.8814,42922.0
2023-11-17 09:35:00,158.44,158.64,158.44,158.62,705.0,155.7733,155.9699,155.7733,155.9502,705.0
2023-11-17 09:40:00,158.55,158.66,158.45,158.66,2626.0,155.8814,155.9896,155.7831,155.9896,2626.0
2023-11-17 09:45:00,158.52,158.99,158.52,158.83,4042.0,155.8519,156.314,155.8519,156.1567,4042.0
2023-11-17 09:50:00,158.96,159.05,158.87,158.93,6296.0,156.2845,156.373,156.196,156.255,6296.0
2023-11-17 09:55:00,158.86,159.19,158.85,159.19,3378.0,156.1862,156.5106,156.1764,156.5106,3378.0
2023-11-17 10:00:00,159.17,159.17,158.89,158.95,4111.0,156.491,156.491,156.2157,156.2747,4111.0
2023-11-17 10:05:00,158.82,158.94,158.79,158.84,20501.0,156.1469,156.2648,156.1174,156.1665,20501.0
2023-11-17 10:10:00,158.91,158.92,158.69,158.71,4835.0,156.2354,156.2452,156.0191,156.0387,4835.0
2023-11-17 10:15:00,158.78,158.81,158.67,158.7,10447.0,156.1075,156.137,155.9994,156.0289,10447.0
2023-11-17 10:20:00,158.69,158.74,158.61,158.69,6926.0,156.0191,156.0682,155.9404,156.0191,6926.0
2023-11-17 10:25:00,158.72,158.9,158.7,158.73,12231.0,156.0485,156.2255,156.0289,156.0584,12231.0
2023-11-17 10:30:00,158.74,158.83,158.65,158.8,5097.0,156.0682,156.1567,155.9797,156.1272,5097.0
2023-11-17 10:35:00,158.78,158.91,158.73,158.85,3364.0,156.1075,156.2354,156.0584,156.1764,3364.0
2023-11-17 10:40:00,158.79,158.83,158.65,158.72,5165.0,156.1174,156.1567,155.9797,156.0485,5165.0
2023-11-17 10:45:00,158.74,158.82,158.68,158.69,1406.0,156.0682,156.1469,156.0092,156.0191,1406.0
2023-11-17 10:50:00,158.71,158.71,158.6,158.64,5479.0,156.0387,156.0387,155.9306,155.9699,5479.0
2023-11-17 10:55:00,158.67,158.8,158.64,158.78,5955.0,155.9994,156.1272,155.9699,156.1075,5955.0
2023-11-17 11:00:00,158.76,158.83,158.65,158.71,3733.0,156.0879,156.1567,155.9797,156.0387,3733.0
2023-11-17 11:05:00,158.73,158.78,158.67,158.78,7696.0,156.0584,156.1075,155.9994,156.1075,7696.0
2023-11-17 11:10:00,158.79,158.8,158.7,158.72,6905.0,156.1174,156.1272,156.0289,156.0485,6905.0
2023-11-17 11:15:00,158.73,158.73,158.54,158.57,4216.0,156.0584,156.0584,155.8716,155.9011,4216.0
2023-11-17 11:20:00,158.59,158.75,158.59,158.7,3431.0,155.9207,156.078,155.9207,156.0289,3431.0
2023-11-17 11:25:00,158.65,158.66,158.43,158.5,2348.0,155.9797,155.9896,155.7634,155.8323,2348.0
2023-11-17 11:30:00,158.48,158.55,158.35,158.5,4381.0,155.8126,155.8814,155.6848,155.8323,4381.0
2023-11-17 11:35:00,158.41,158.53,158.41,158.49,2714.0,155.7438,155.8617,155.7438,155.8224,2714.0
2023-11-17 11:40:00,158.46,158.49,158.42,158.49,2547.0,155.7929,155.8224,155.7536,155.8224,2547.0
2023-11-17 11:45:00,158.47,158.55,158.45,158.49,3925.0,155.8028,155.8814,155.7831,155.8224,3925.0
2023-11-17 11:50:00,158.52,158.69,158.52,158.69,9494.0,155.8519,156.0191,155.8519,156.0191,9494.0
2023-11-17 11:55:00,158.68,158.74,158.64,158.65,2867.0,156.0092,156.0682,155.9699,155.9797,2867.0
2023-11-17 12:00:00,158.59,158.66,158.59,158.66,4807.0,155.9207,155.9896,155.9207,155.9896,4807.0
2023-11-17 12:05:00,158.68,158.7,158.53,158.64,5940.0,156.0092,156.0289,155.8617,155.9699,5940.0
2023-11-17 12:10:00,158.68,158.78,158.67,158.75,11606.0,156.0092,156.1075,155.9994,156.078,11606.0
2023-11-17 12:15:00,158.7,158.75,158.7,158.72,1679.0,156.0289,156.078,156.0289,156.0485,1679.0
2023-11-17 12:20:00,158.72,158.84,158.67,158.84,6301.0,156.0485,156.1665,155.9994,156.1665,6301.0
2023-11-17 12:25:00,158.83,158.83,158.74,158.75,4092.0,156.1567,156.1567,156.0682,156.078,4092.0
2023-11-17 12:30:00,158.75,158.8,158.72,158.74,2526.0,156.078,156.1272,156.0485,156.0682,2526.0
2023-11-17 12:35:00,158.74,158.76,158.7,158.76,1915.0,156.0682,156.0879,156.0289,156.0879,1915.0
2023-11-17 12:40:00,158.77,158.78,158.74,158.77,2000.0,156.0977,156.1075,156.0682,156.0977,2000.0
2023-11-17 12:45:00,158.75,158.8,158.75,158.8,879.0,156.078,156.1272,156.078,156.1272,879.0
2023-11-17 12:50:00,158.78,158.78,158.74,158.77,4229.0,156.1075,156.1075,156.0682,156.0977,4229.0
2023-11-17 12:55:00,158.75,158.78,158.71,158.75,3041.0,156.078,156.1075,156.0387,156.078,3041.0
2023-11-17 13:00:00,158.75,158.76,158.63,158.66,5071.0,156.078,156.0879,155.9601,155.9896,5071.0
2023-11-17 13:05:00,158.65,158.76,158.65,158.75,2571.0,155.9797,156.0879,155.9797,156.078,2571.0
2023-11-17 13:10:00,158.77,158.84,158.75,158.83,2328.0,156.0977,156.1665,156.078,156.1567,2328.0
2023-11-17 13:15:00,158.82,158.85,158.75,158.78,2398.0,156.1469,156.1764,156.078,156.1075,2398.0
2023-11-17 13:20:00,158.75,158.82,158.75,158.76,4410.0,156.078,156.1469,156.078,156.0879,4410.0
2023-11-17 13:25:00,158.77,158.83,158.77,158.8,2120.0,156.0977,156.1567,156.0977,156.1272,2120.0
2023-11-17 13:30:00,158.81,158.86,158.77,158.8,3083.0,156.137,156.1862,156.0977,156.1272,3083.0
2023-11-17 13:35:00,158.78,158.8,158.74,158.74,5965.0,156.1075,156.1272,156.0682,156.0682,5965.0
2023-11-17 13:40:00,158.75,158.83,158.73,158.74,7029.0,156.078,156.1567,156.0584,156.0682,7029.0
2023-11-17 13:45:00,158.74,158.78,158.73,158.74,6486.0,156.0682,156.1075,156.0584,156.0682,6486.0
2023-11-17 13:50:00,158.74,158.8,158.72,158.77,5471.0,156.0682,156.1272,156.0485,156.0977,5471.0
2023-11-17 13:55:00,158.8,158.81,158.74,158.76,5422.0,156.1272,156.137,156.0682,156.0879,5422.0
2023-11-17 14:00:00,158.77,158.77,158.73,158.75,4014.0,156.0977,156.0977,156.0584,156.078,4014.0
2023-11-17 14:05:00,158.75,158.88,158.68,158.87,9932.0,156.078,156.2059,156.0092,156.196,9932.0
2023-11-17 14:10:00,158.89,158.94,158.85,158.85,3244.0,156.2157,156.2648,156.1764,156.1764,3244.0
2023-11-17 14:15:00,158.87,158.88,158.82,158.86,2570.0,156.196,156.2059,156.1469,156.1862,2570.0
2023-11-17 14:20:00,158.84,158.88,158.82,158.85,1688.0,156.1665,156.2059,156.1469,156.1764,1688.0
2023-11-17 14:25:00,158.83,158.85,158.79,158.81,2465.0,156.1567,156.1764,156.1174,156.137,2465.0
2023-11-17 14:30:00,158.8,158.81,158.76,158.77,3292.0,156.1272,156.137,156.0879,156.0977,3292.0
2023-11-17 14:35:00,158.78,158.88,158.78,158.88,4249.0,156.1075,156.2059,156.1075,156.2059,4249.0
2023-11-17 14:40:00,158.89,158.93,158.83,158.92,2900.0,156.2157,156.255,156.1567,156.2452,2900.0
2023-11-17 14:45:00,158.95,158.95,158.84,158.84,1758.0,156.2747,156.2747,156.1665,156.1665,1758.0
2023-11-17 14:50:00,158.84,158.86,158.8,158.81,3327.0,156.1665,156.1862,156.1272,156.137,3327.0
2023-11-17 14:55:00,158.83,158.89,158.81,158.87,5126.0,156.1567,156.2157,156.137,156.196,5126.0
2023-11-17 15:00:00,158.87,158.87,158.78,158.78,6969.0,156.196,156.196,156.1075,156.1075,6969.0
2023-11-17 15:05:00,158.77,158.81,158.73,158.75,6053.0,156.0977,156.137,156.0584,156.078,6053.0
2023-11-17 15:10:00,158.75,158.77,158.67,158.74,8339.0,156.078,156.0977,155.9994,156.0682,8339.0
2023-11-17 15:15:00,158.71,158.83,158.67,158.83,13865.0,156.0387,156.1567,155.9994,156.1567,13865.0
2023-11-17 15:20:00,158.83,158.83,158.74,158.78,8389.0,156.1567,156.1567,156.0682,156.1075,8389.0
2023-11-17 15:25:00,158.77,158.94,158.77,158.94,3906.0,156.0977,156.2648,156.0977,156.2648,3906.0
2023-11-17 15:30:00,158.98,159.05,158.78,158.78,4851.0,156.3042,156.373,156.1075,156.1075,4851.0
2023-11-17 15:35:00,158.76,158.85,158.71,158.72,6248.0,156.0879,156.1764,156.0387,156.0485,6248.0
2023-11-17 15:40:00,158.71,158.76,158.59,158.64,82358.0,156.0387,156.0879,155.9207,155.9699,82358.0
2023-11-17 15:45:00,158.63,158.82,158.63,158.71,13842.0,155.9601,156.1469,155.9601,156.0387,13842.0
2023-11-17 15:50:00,158.7,158.79,158.6,158.75,38963.0,156.0289,156.1174,155.9306,156.078,38963.0
2023-11-17 15:55:00,158.75,158.86,158.66,158.71,87142.0,156.078,156.1862,155.9896,156.0387,87142.0
2023-11-20 09:30:00,158.39,158.58,158.15,158.5,9658.0,155.7241,155.9109,155.4881,155.8323,9658.0
2023-11-20 09:35:00,158.32,158.34,158.15,158.17,827.0,155.6553,155.6749,155.4881,155.5078,827.0
2023-11-20 09:40:00,158.0,158.12,157.91,158.05,2121.0,155.3407,155.4586,155.2522,155.3898,2121.0
2023-11-20 09:45:00,158.04,158.16,157.97,157.97,1725.0,155.38,155.498,155.3112,155.3112,1725.0
2023-11-20 09:50:00,157.99,158.28,157.99,158.28,1350.0,155.3308,155.616,155.3308,155.616,1350.0
2023-11-20 09:55:00,158.33,158.48,158.29,158.3,2700.0,155.6651,155.8126,155.6258,155.6356,2700.0
2023-11-20 10:00:00,158.29,158.47,158.26,158.47,2290.0,155.6258,155.8028,155.5963,155.8028,2290.0
2023-11-20 10:05:00,158.49,158.64,158.48,158.64,1637.0,155.8224,155.9699,155.8126,155.9699,1637.0
2023-11-20 10:10:00,158.63,158.63,158.47,158.47,2100.0,155.9601,155.9601,155.8028,155.8028,2100.0
2023-11-20 10:15:00,158.41,158.44,158.34,158.36,878.0,155.7438,155.7733,155.6749,155.6946,878.0
2023-11-20 10:20:00,158.39,158.4,158.29,158.31,1957.0,155.7241,155.7339,155.6258,155.6454,1957.0
2023-11-20 10:25:00,158.32,158.34,158.18,158.22,6504.0,155.6553,155.6749,155.5176,155.557,6504.0
2023-11-20 10:30:00,158.23,158.51,158.23,158.51,5872.0,155.5668,155.8421,155.5668,155.8421,5872.0
2023-11-20 10:35:00,158.51,158.55,158.42,158.47,2565.0,155.8421,155.8814,155.7536,155.8028,2565.0
2023-11-20 10:40:00,158.43,158.53,158.35,158.52,4046.0,155.7634,155.8617,155.6848,155.8519,4046.0
2023-11-20 10:45:00,158.53,158.64,158.43,158.64,4118.0,155.8617,155.9699,155.7634,155.9699,4118.0
2023-11-20 10:50:00,158.64,158.72,158.63,158.63,3625.0,155.9699,156.0485,155.9601,155.9601,3625.0
2023-11-20 10:55:00,158.64,158.64,158.57,158.62,1012.0,155.9699,155.9699,155.9011,155.9502,1012.0
2023-11-20 11:00:00,158.62,158.85,158.62,158.74,2338.0,155.9502,156.1764,155.9502,156.0682,2338.0
2023-11-20 11:05:00,158.7,158.71,158.54,158.56,3722.0,156.0289,156.0387,155.8716,155.8912,3722.0
2023-11-20 11:10:00,158.54,158.63,158.5,158.57,2405.0,155.8716,155.9601,155.8323,155.9011,2405.0
2023-11-20 11:15:00,158.54,158.65,158.52,158.62,1699.0,155.8716,155.9797,155.8519,155.9502,1699.0
2023-11-20 11:20:00,158.62,158.68,158.6,158.68,2016.0,155.9502,156.0092,155.9306,156.0092,2016.0
2023-11-20 11:25:00,158.63,158.87,158.63,158.83,2526.0,155.9601,156.196,155.9601,156.1567,2526.0
2023-11-20 11:30:00,158.87,158.9,158.8,158.9,1589.0,156.196,156.2255,156.1272,156.2255,1589.0
2023-11-20 11:35:00,158.91,158.98,158.79,158.85,4917.0,156.2354,156.3042,156.1174,156.1764,4917.0
2023-11-20 11:40:00,158.81,158.81,158.66,158.71,2812.0,156.137,156.137,155.9896,156.0387,2812.0
2023-11-20 11:45:00,158.72,158.81,158.72,158.74,2048.0,156.0485,156.137,156.0485,156.0682,2048.0
2023-11-20 11:50:00,158.75,158.85,158.75,158.84,6507.0,156.078,156.1764,156.078,156.1665,6507.0
2023-11-20 11:55:00,158.81,158.81,158.7,158.75,1720.0,156.137,156.137,156.0289,156.078,1720.0
2023-11-20 12:00:00,158.74,158.86,158.73,158.86,896.0,156.0682,156.1862,156.0584,156.1862,896.0
2023-11-20 12:05:00,158.93,158.94,158.76,158.76,1458.0,156.255,156.2648,156.0879,156.0879,1458.0
2023-11-20 12:10:00,158.8,158.83,158.78,158.83,1386.0,156.1272,156.1567,156.1075,156.1567,1386.0
2023-11-20 12:15:00,158.8,159.0,158.8,158.99,4566.0,156.1272,156.3238,156.1272,156.314,4566.0
2023-11-20 12:20:00,158.99,159.0,158.84,158.87,2499.0,156.314,156.3238,156.1665,156.196,2499.0
2023-11-20 12:25:00,158.87,158.89,158.83,158.85,1999.0,156.196,156.2157,156.1567,156.1764,1999.0
2023-11-20 12:30:00,158.9,158.95,158.88,158.9,4432.0,156.2255,156.2747,156.2059,156.2255,4432.0
2023-11-20 12:35:00,158.9,159.03,158.89,159.03,1651.0,156.2255,156.3533,156.2157,156.3533,1651.0
2023-11-20 12:40:00,159.0,159.1,158.98,159.0,4584.0,156.3238,156.4222,156.3042,156.3238,4584.0
2023-11-20 12:45:00,159.0,159.12,159.0,159.05,2318.0,156.3238,156.4418,156.3238,156.373,2318.0
2023-11-20 12:50:00,159.08,159.11,159.01,159.11,3300.0,156.4025,156.432,156.3337,156.432,3300.0
2023-11-20 12:55:00,159.09,159.16,159.08,159.16,3481.0,156.4123,156.4811,156.4025,156.4811,3481.0
2023-11-20 13:00:00,159.15,159.37,159.13,159.37,4918.0,156.4713,156.6876,156.4516,156.6876,4918.0
2023-11-20 13:05:00,159.3,159.38,159.29,159.38,2411.0,156.6188,156.6974,156.609,156.6974,2411.0
2023-11-20 13:10:00,159.36,159.38,159.27,159.35,3059.0,156.6778,156.6974,156.5893,156.6679,3059.0
2023-11-20 13:15:00,159.31,159.34,159.24,159.24,1025.0,156.6286,156.6581,156.5598,156.5598,1025.0
2023-11-20 13:20:00,159.28,159.3,159.26,159.26,2244.0,156.5991,156.6188,156.5795,156.5795,2244.0
2023-11-20 13:25:00,159.27,159.29,159.24,159.27,2046.0,156.5893,156.609,156.5598,156.5893,2046.0
2023-11-20 13:30:00,159.28,159.38,159.27,159.36,4304.0,156.5991,156.6974,156.5893,156.6778,4304.0
2023-11-20 13:35:00,159.38,159.43,159.36,159.43,2153.0,156.6974,156.7466,156.6778,156.7466,2153.0
2023-11-20 13:40:00,159.42,159.48,159.39,159.47,1200.0,156.7368,156.7958,156.7073,156.7859,1200.0
2023-11-20 13:45:00,159.48,159.49,159.39,159.41,1206.0,156.7958,156.8056,156.7073,156.7269,1206.0
2023-11-20 13:50:00,159.41,159.48,159.41,159.47,1971.0,156.7269,156.7958,156.7269,156.7859,1971.0
2023-11-20 13:55:00,159.47,159.51,159.45,159.49,2524.0,156.7859,156.8253,156.7663,156.8056,2524.0
2023-11-20 14:00:00,159.46,159.49,159.35,159.35,1674.0,156.7761,156.8056,156.6679,156.6679,1674.0
2023-11-20 14:05:00,159.31,159.34,159.29,159.29,501.0,156.6286,156.6581,156.609,156.609,501.0
2023-11-20 14:10:00,159.38,159.46,159.38,159.45,4189.0,156.6974,156.7761,156.6974,156.7663,4189.0
2023-11-20 14:15:00,159.47,159.47,159.3,159.35,1896.0,156.7859,156.7859,156.6188,156.6679,1896.0
2023-11-20 14:20:00,159.36,159.43,159.35,159.41,2298.0,156.6778,156.7466,156.6679,156.7269,2298.0
2023-11-20 14:25:00,159.42,159.47,159.42,159.47,1358.0,156.7368,156.7859,156.7368,156.7859,1358.0
2023-11-20 14:30:00,159.47,159.5,159.45,159.47,2689.0,156.7859,156.8154,156.7663,156.7859,2689.0
2023-11-20 14:35:00,159.47,159.52,159.47,159.5,4698.0,156.7859,156.8351,156.7859,156.8154,4698.0
2023-11-20 14:40:00,159.48,159.64,159.48,159.62,4268.0,156.7958,156.9531,156.7958,156.9334,4268.0
2023-11-20 14:45:00,159.61,159.62,159.57,159.57,1000.0,156.9236,156.9334,156.8842,156.8842,1000.0
2023-11-20 14:50:00,159.56,159.56,159.52,159.55,1844.0,156.8744,156.8744,156.8351,156.8646,1844.0
2023-11-20 14:55:00,159.54,159.58,159.49,159.52,4870.0,156.8547,156.8941,156.8056,156.8351,4870.0
2023-11-20 15:00:00,159.56,159.6,159.53,159.57,2277.0,156.8744,156.9137,156.8449,156.8842,2277.0
2023-11-20 15:05:00,159.58,159.62,159.52,159.53,2318.0,156.8941,156.9334,156.8351,156.8449,2318.0
2023-11-20 15:10:00,159.59,159.62,159.56,159.58,3231.0,156.9039,156.9334,156.8744,156.8941,3231.0
2023-11-20 15:15:00,159.59,159.59,159.51,159.59,2257.0,156.9039,156.9039,156.8253,156.9039,2257.0
2023-11-20 15:20:00,159.57,159.61,159.52,159.56,3579.0,156.8842,156.9236,156.8351,156.8744,3579.0
2023-11-20 15:25:00,159.55,159.7,159.55,159.7,5471.0,156.8646,157.0121,156.8646,157.0121,5471.0
2023-11-20 15:30:00,159.66,159.66,159.54,159.59,4200.0,156.9727,156.9727,156.8547,156.9039,4200.0
2023-11-20 15:35:00,159.56,159.59,159.5,159.53,2896.0,156.8744,156.9039,156.8154,156.8449,2896.0
2023-11-20 15:40:00,159.53,159.61,159.51,159.54,5066.0,156.8449,156.9236,156.8253,156.8547,5066.0
2023-11-20 15:45:00,159.54,159.56,159.49,159.5,10365.0,156.8547,156.8744,156.8056,156.8154,10365.0
2023-11-20 15:50:00,159.49,159.51,159.4,159.46,27653.0,156.8056,156.8253,156.7171,156.7761,27653.0
2023-11-20 15:55:00,159.46,159.51,159.36,159.51,72190.0,156.7761,156.8253,156.6778,156.8253,72190.0
2023-11-21 09:30:00,159.27,159.49,158.97,159.1,20231.0,156.5893,156.8056,156.2943,156.4222,20231.0
2023-11-21 09:35:00,159.09,159.34,158.7,158.84,7265.0,156.4123,156.6581,156.0289,156.1665,7265.0
2023-11-21 09:40:00,158.82,159.01,158.69,158.89,14247.0,156.1469,156.3337,156.0191,156.2157,14247.0
2023-11-21 09:45:00,158.87,159.2,158.87,159.18,4106.0,156.196,156.5205,156.196,156.5008,4106.0
2023-11-21 09:50:00,159.17,159.31,158.81,158.81,6149.0,156.491,156.6286,156.137,156.137,6149.0
2023-11-21 09:55:00,158.78,159.15,158.68,159.12,6453.0,156.1075,156.4713,156.0092,156.4418,6453.0
2023-11-21 10:00:00,159.24,159.24,158.91,159.04,6822.0,156.5598,156.5598,156.2354,156.3632,6822.0
2023-11-21 10:05:00,159.02,159.06,158.94,159.02,6473.0,156.3435,156.3828,156.2648,156.3435,6473.0
2023-11-21 10:10:00,158.99,159.07,158.99,159.02,3891.0,156.314,156.3927,156.314,156.3435,3891.0
2023-11-21 10:15:00,159.02,159.21,158.99,159.18,4225.0,156.3435,156.5303,156.314,156.5008,4225.0
2023-11-21 10:20:00,159.22,159.28,159.15,159.24,13624.0,156.5401,156.5991,156.4713,156.5598,13624.0
2023-11-21 10:25:00,159.25,159.29,159.03,159.03,6015.0,156.5696,156.609,156.3533,156.3533,6015.0
2023-11-21 10:30:00,159.09,159.22,159.03,159.21,4230.0,156.4123,156.5401,156.3533,156.5303,4230.0
2023-11-21 10:35:00,159.18,159.26,159.18,159.2,2764.0,156.5008,156.5795,156.5008,156.5205,2764.0
2023-11-21 10:40:00,159.2,159.33,159.04,159.33,4898.0,156.5205,156.6483,156.3632,156.6483,4898.0
2023-11-21 10:45:00,159.28,159.28,159.16,159.18,3456.0,156.5991,156.5991,156.4811,156.5008,3456.0
2023-11-21 10:50:00,159.22,159.25,159.13,159.21,4552.0,156.5401,156.5696,156.4516,156.5303,4552.0
2023-11-21 10:55:00,159.17,159.35,159.1,159.33,7843.0,156.491,156.6679,156.4222,156.6483,7843.0
2023-11-21 11:00:00,159.3,159.34,159.28,159.31,2251.0,156.6188,156.6581,156.5991,156.6286,2251.0
2023-11-21 11:05:00,159.32,159.42,159.26,159.37,3878.0,156.6384,156.7368,156.5795,156.6876,3878.0
2023-11-21 11:10:00,159.36,159.45,159.35,159.38,1424.0,156.6778,156.7663,156.6679,156.6974,1424.0
2023-11-21 11:15:00,159.44,159.44,159.32,159.38,1853.0,156.7564,156.7564,156.6384,156.6974,1853.0
2023-11-21 11:20:00,159.36,159.43,159.33,159.42,1997.0,156.6778,156.7466,156.6483,156.7368,1997.0
2023-11-21 11:25:00,159.4,159.51,159.4,159.48,6206.0,156.7171,156.8253,156.7171,156.7958,6206.0
2023-11-21 11:30:00,159.48,159.63,159.48,159.58,2402.0,156.7958,156.9432,156.7958,156.8941,2402.0
2023-11-21 11:35:00,159.5,159.6,159.37,159.43,2427.0,156.8154,156.9137,156.6876,156.7466,2427.0
2023-11-21 11:40:00,159.39,159.39,159.29,159.37,2325.0,156.7073,156.7073,156.609,156.6876,2325.0
2023-11-21 11:45:00,159.39,159.39,159.24,159.34,8013.0,156.7073,156.7073,156.5598,156.6581,8013.0
2023-11-21 11:50:00,159.31,159.38,159.27,159.28,2983.0,156.6286,156.6974,156.5893,156.5991,2983.0
2023-11-21 11:55:00,159.32,159.37,159.3,159.37,1591.0,156.6384,156.6876,156.6188,156.6876,1591.0
2023-11-21 12:00:00,159.41,159.54,159.41,159.47,1782.0,156.7269,156.8547,156.7269,156.7859,1782.0
2023-11-21 12:05:00,159.44,159.51,159.35,159.51,5190.0,156.7564,156.8253,156.6679,156.8253,5190.0
2023-11-21 12:10:00,159.6,159.6,159.53,159.55,2549.0,156.9137,156.9137,156.8449,156.8646,2549.0
2023-11-21 12:15:00,159.51,159.55,159.48,159.5,4095.0,156.8253,156.8646,156.7958,156.8154,4095.0
2023-11-21 12:20:00,159.48,159.6,159.48,159.5,4356.0,156.7958,156.9137,156.7958,156.8154,4356.0
2023-11-21 12:25:00,159.52,159.54,159.48,159.53,4735.0,156.8351,156.8547,156.7958,156.8449,4735.0
2023-11-21 12:30:00,159.55,159.65,159.54,159.64,5116.0,156.8646,156.9629,156.8547,156.9531,5116.0
2023-11-21 12:35:00,159.63,159.66,159.55,159.66,4524.0,156.9432,156.9727,156.8646,156.9727,4524.0
2023-11-21 12:40:00,159.65,159.68,159.62,159.66,2373.0,156.9629,156.9924,156.9334,156.9727,2373.0
2023-11-21 12:45:00,159.68,159.68,159.6,159.64,4467.0,156.9924,156.9924,156.9137,156.9531,4467.0
2023-11-21 12:50:00,159.63,159.68,159.61,159.63,2201.0,156.9432,156.9924,156.9236,156.9432,2201.0
2023-11-21 12:55:00,159.62,159.72,159.59,159.69,2724.0,156.9334,157.0317,156.9039,157.0022,2724.0
2023-11-21 13:00:00,159.67,159.83,159.6,159.78,12893.0,156.9826,157.1399,156.9137,157.0907,12893.0
2023-11-21 13:05:00,159.8,159.83,159.69,159.76,5184.0,157.1104,157.1399,157.0022,157.071,5184.0
2023-11-21 13:10:00,159.77,159.79,159.69,159.74,5187.0,157.0809,157.1005,157.0022,157.0514,5187.0
2023-11-21 13:15:00,159.75,159.75,159.64,159.69,3168.0,157.0612,157.0612,156.9531,157.0022,3168.0
2023-11-21 13:20:00,159.65,159.71,159.63,159.69,3556.0,156.9629,157.0219,156.9432,157.0022,3556.0
2023-11-21 13:25:00,159.67,159.72,159.63,159.67,3557.0,156.9826,157.0317,156.9432,156.9826,3557.0
2023-11-21 13:30:00,159.67,159.78,159.67,159.78,3712.0,156.9826,157.0907,156.9826,157.0907,3712.0
2023-11-21 13:35:00,159.77,159.86,159.75,159.81,2613.0,157.0809,157.1694,157.0612,157.1202,2613.0
2023-11-21 13:40:00,159.83,159.83,159.78,159.8,2490.0,157.1399,157.1399,157.0907,157.1104,2490.0
2023-11-21 13:45:00,159.81,159.94,159.79,159.93,3521.0,157.1202,157.248,157.1005,157.2382,3521.0
2023-11-21 13:50:00,159.95,160.01,159.95,159.99,8201.0,157.2578,157.3168,157.2578,157.2972,8201.0
2023-11-21 13:55:00,159.99,160.02,159.96,159.97,7256.0,157.2972,157.3267,157.2677,157.2775,7256.0
2023-11-21 14:00:00,160.0,160.0,159.79,159.91,10828.0,157.307,157.307,157.1005,157.2185,10828.0
2023-11-21 14:05:00,159.91,159.98,159.89,159.95,3900.0,157.2185,157.2873,157.1989,157.2578,3900.0
2023-11-21 14:10:00,159.97,160.06,159.97,160.06,3063.0,157.2775,157.366,157.2775,157.366,3063.0
2023-11-21 14:15:00,160.05,160.09,160.02,160.02,3435.0,157.3562,157.3955,157.3267,157.3267,3435.0
2023-11-21 14:20:00,160.05,160.05,159.96,160.03,5007.0,157.3562,157.3562,157.2677,157.3365,5007.0
2023-11-21 14:25:00,160.04,160.06,159.99,160.04,3353.0,157.3463,157.366,157.2972,157.3463,3353.0
2023-11-21 14:30:00,160.05,160.05,159.96,160.02,3974.0,157.3562,157.3562,157.2677,157.3267,3974.0
2023-11-21 14:35:00,159.99,160.04,159.97,160.02,3712.0,157.2972,157.3463,157.2775,157.3267,3712.0
2023-11-21 14:40:00,160.0,160.0,159.87,159.93,3915.0,157.307,157.307,157.1792,157.2382,3915.0
2023-11-21 14:45:00,159.93,160.03,159.92,159.96,5084.0,157.2382,157.3365,157.2284,157.2677,5084.0
2023-11-21 14:50:00,159.97,160.02,159.95,160.0,4368.0,157.2775,157.3267,157.2578,157.307,4368.0
2023-11-21 14:55:00,160.02,160.09,159.99,160.09,4342.0,157.3267,157.3955,157.2972,157.3955,4342.0
2023-11-21 15:00:00,160.09,160.1,160.04,160.08,4278.0,157.3955,157.4053,157.3463,157.3857,4278.0
2023-11-21 15:05:00,160.1,160.18,160.1,160.1,6912.0,157.4053,157.484,157.4053,157.4053,6912.0
2023-11-21 15:10:00,160.1,160.2,160.1,160.19,3101.0,157.4053,157.5036,157.4053,157.4938,3101.0
2023-11-21 15:15:00,160.18,160.24,160.14,160.16,4961.0,157.484,157.543,157.4446,157.4643,4961.0
2023-11-21 15:20:00,160.18,160.19,160.02,160.03,3032.0,157.484,157.4938,157.3267,157.3365,3032.0
2023-11-21 15:25:00,160.01,160.06,159.99,160.04,5678.0,157.3168,157.366,157.2972,157.3463,5678.0
2023-11-21 15:30:00,160.03,160.08,160.0,160.08,9379.0,157.3365,157.3857,157.307,157.3857,9379.0
2023-11-21 15:35:00,160.09,160.16,160.08,160.13,8576.0,157.3955,157.4643,157.3857,157.4348,8576.0
2023-11-21 15:40:00,160.14,160.21,160.13,160.17,6365.0,157.4446,157.5135,157.4348,157.4741,6365.0
2023-11-21 15:45:00,160.16,160.16,160.0,160.1,22324.0,157.4643,157.4643,157.307,157.4053,22324.0
2023-11-21 15:50:00,160.07,160.16,159.96,160.05,44603.0,157.3758,157.4643,157.2677,157.3562,44603.0
2023-11-21 15:55:00,160.05,160.09,160.01,160.02,78398.0,157.3562,157.3955,157.3168,157.3267,78398.0
2023-11-22 09:30:00,160.19,160.38,160.02,160.34,14222.0,157.4938,157.6806,157.3267,157.6413,14222.0
2023-11-22 09:35:00,160.19,160.46,160.1,160.46,1218.0,157.4938,157.7593,157.4053,157.7593,1218.0
2023-11-22 09:40:00,160.68,160.68,160.47,160.52,1037.0,157.9756,157.9756,157.7691,157.8183,1037.0
2023-11-22 09:45:00,160.59,160.61,160.43,160.61,1850.0,157.8871,157.9067,157.7298,157.9067,1850.0
2023-11-22 09:50:00,160.64,160.67,160.46,160.47,3007.0,157.9362,157.9657,157.7593,157.7691,3007.0
2023-11-22 09:55:00,160.45,160.56,160.29,160.51,4051.0,157.7494,157.8576,157.5921,157.8084,4051.0
2023-11-22 10:00:00,160.61,160.76,160.53,160.55,4474.0,157.9067,158.0542,157.8281,157.8477,4474.0
2023-11-22 10:05:00,160.53,160.53,160.41,160.49,3852.0,157.8281,157.8281,157.7101,157.7888,3852.0
2023-11-22 10:10:00,160.53,160.67,160.39,160.44,1928.0,157.8281,157.9657,157.6904,157.7396,1928.0
2023-11-22 10:15:00,160.44,160.45,160.37,160.39,2118.0,157.7396,157.7494,157.6708,157.6904,2118.0
2023-11-22 10:20:00,160.35,160.35,160.18,160.18,1978.0,157.6511,157.6511,157.484,157.484,1978.0
2023-11-22 10:25:00,160.2,160.37,160.15,160.33,2055.0,157.5036,157.6708,157.4545,157.6315,2055.0
2023-11-22 10:30:00,160.37,160.56,160.37,160.46,2030.0,157.6708,157.8576,157.6708,157.7593,2030.0
2023-11-22 10:35:00,160.4,160.43,160.26,160.34,2370.0,157.7003,157.7298,157.5626,157.6413,2370.0
2023-11-22 10:40:00,160.31,160.38,160.27,160.36,2434.0,157.6118,157.6806,157.5725,157.6609,2434.0
2023-11-22 10:45:00,160.37,160.42,160.3,160.37,1521.0,157.6708,157.7199,157.602,157.6708,1521.0
2023-11-22 10:50:00,160.33,160.42,160.33,160.36,1245.0,157.6315,157.7199,157.6315,157.6609,1245.0
2023-11-22 10:55:00,160.37,160.37,160.25,160.33,1708.0,157.6708,157.6708,157.5528,157.6315,1708.0
2023-11-22 11:00:00,160.32,160.32,160.27,160.29,1251.0,157.6216,157.6216,157.5725,157.5921,1251.0
2023-11-22 11:05:00,160.31,160.46,160.31,160.46,1100.0,157.6118,157.7593,157.6118,157.7593,1100.0
2023-11-22 11:10:00,160.4,160.53,160.38,160.53,1005.0,157.7003,157.8281,157.6806,157.8281,1005.0
2023-11-22 11:15:00,160.54,160.6,160.5,160.57,1060.0,157.8379,157.8969,157.7986,157.8674,1060.0
2023-11-22 11:20:00,160.57,160.68,160.56,160.66,1395.0,157.8674,157.9756,157.8576,157.9559,1395.0
2023-11-22 11:25:00,160.69,160.69,160.49,160.53,2757.0,157.9854,157.9854,157.7888,157.8281,2757.0
2023-11-22 11:30:00,160.58,160.64,160.58,160.62,500.0,157.8772,157.9362,157.8772,157.9166,500.0
2023-11-22 11:35:00,160.56,160.62,160.56,160.59,1207.0,157.8576,157.9166,157.8576,157.8871,1207.0
2023-11-22 11:40:00,160.63,160.67,160.62,160.67,1253.0,157.9264,157.9657,157.9166,157.9657,1253.0
2023-11-22 11:45:00,160.66,160.66,160.56,160.56,2129.0,157.9559,157.9559,157.8576,157.8576,2129.0
2023-11-22 11:50:00,160.55,160.58,160.53,160.54,1300.0,157.8477,157.8772,157.8281,157.8379,1300.0
2023-11-22 11:55:00,160.52,160.55,160.49,160.55,2079.0,157.8183,157.8477,157.7888,157.8477,2079.0
2023-11-22 12:00:00,160.58,160.59,160.48,160.52,2528.0,157.8772,157.8871,157.7789,157.8183,2528.0
2023-11-22 12:05:00,160.51,160.53,160.42,160.53,5418.0,157.8084,157.8281,157.7199,157.8281,5418.0
2023-11-22 12:10:00,160.55,160.55,160.33,160.36,1616.0,157.8477,157.8477,157.6315,157.6609,1616.0
2023-11-22 12:15:00,160.31,160.38,160.28,160.38,3176.0,157.6118,157.6806,157.5823,157.6806,3176.0
2023-11-22 12:20:00,160.34,160.34,160.21,160.22,2598.0,157.6413,157.6413,157.5135,157.5233,2598.0
2023-11-22 12:25:00,160.17,160.22,160.17,160.22,1673.0,157.4741,157.5233,157.4741,157.5233,1673.0
2023-11-22 12:30:00,160.2,160.2,160.12,160.12,709.0,157.5036,157.5036,157.425,157.425,709.0
2023-11-22 12:35:00,160.13,160.17,160.11,160.13,2621.0,157.4348,157.4741,157.4152,157.4348,2621.0
2023-11-22 12:40:00,160.09,160.09,159.96,159.97,1201.0,157.3955,157.3955,157.2677,157.2775,1201.0
2023-11-22 12:45:00,159.98,160.03,159.96,160.03,2386.0,157.2873,157.3365,157.2677,157.3365,2386.0
2023-11-22 12:50:00,160.06,160.22,160.06,160.17,1737.0,157.366,157.5233,157.366,157.4741,1737.0
2023-11-22 12:55:00,160.21,160.22,160.18,160.18,660.0,157.5135,157.5233,157.484,157.484,660.0
2023-11-22 13:00:00,160.22,160.24,160.18,160.19,1170.0,157.5233,157.543,157.484,157.4938,1170.0
2023-11-22 13:05:00,160.18,160.3,160.18,160.3,1741.0,157.484,157.602,157.484,157.602,1741.0
2023-11-22 13:10:00,160.27,160.29,160.24,160.29,907.0,157.5725,157.5921,157.543,157.5921,907.0
2023-11-22 13:15:00,160.25,160.26,160.1,160.1,792.0,157.5528,157.5626,157.4053,157.4053,792.0
2023-11-22 13:20:00,160.14,160.17,160.14,160.17,327.0,157.4446,157.4741,157.4446,157.4741,327.0
2023-11-22 13:25:00,160.18,160.26,160.17,160.26,1283.0,157.484,157.5626,157.4741,157.5626,1283.0
2023-11-22 13:30:00,160.24,160.24,160.16,160.21,1333.0,157.543,157.543,157.4643,157.5135,1333.0
2023-11-22 13:35:00,160.2,160.2,160.12,160.12,500.0,157.5036,157.5036,157.425,157.425,500.0
2023-11-22 13:40:00,160.09,160.09,160.02,160.02,1076.0,157.3955,157.3955,157.3267,157.3267,1076.0
2023-11-22 13:45:00,160.05,160.05,159.97,160.01,1155.0,157.3562,157.3562,157.2775,157.3168,1155.0
2023-11-22 13:50:00,160.04,160.04,159.99,160.0,1426.0,157.3463,157.3463,157.2972,157.307,1426.0
2023-11-22 13:55:00,160.02,160.04,159.95,159.95,2720.0,157.3267,157.3463,157.2578,157.2578,2720.0
2023-11-22 14:00:00,159.97,159.97,159.92,159.95,1224.0,157.2775,157.2775,157.2284,157.2578,1224.0
2023-11-22 14:05:00,159.93,160.01,159.93,159.96,3125.0,157.2382,157.3168,157.2382,157.2677,3125.0
2023-11-22 14:10:00,159.93,159.93,159.89,159.89,1919.0,157.2382,157.2382,157.1989,157.1989,1919.0
2023-11-22 14:15:00,159.83,159.96,159.83,159.96,900.0,157.1399,157.2677,157.1399,157.2677,900.0
2023-11-22 14:20:00,159.99,160.01,159.79,159.84,4790.0,157.2972,157.3168,157.1005,157.1497,4790.0
2023-11-22 14:25:00,159.83,159.99,159.83,159.97,700.0,157.1399,157.2972,157.1399,157.2775,700.0
2023-11-22 14:30:00,160.06,160.06,160.03,160.03,400.0,157.366,157.366,157.3365,157.3365,400.0
2023-11-22 14:35:00,159.96,159.97,159.77,159.77,1526.0,157.2677,157.2775,157.0809,157.0809,1526.0
2023-11-22 14:40:00,159.78,159.78,159.73,159.73,630.0,157.0907,157.0907,157.0415,157.0415,630.0
2023-11-22 14:45:00,159.78,159.91,159.78,159.88,2072.0,157.0907,157.2185,157.0907,157.189,2072.0
2023-11-22 14:50:00,159.97,159.99,159.94,159.94,999.0,157.2775,157.2972,157.248,157.248,999.0
2023-11-22 14:55:00,159.98,160.02,159.91,159.91,2058.0,157.2873,157.3267,157.2185,157.2185,2058.0
2023-11-22 15:00:00,159.86,160.07,159.86,160.02,1518.0,157.1694,157.3758,157.1694,157.3267,1518.0
2023-11-22 15:05:00,160.01,160.06,159.86,159.96,3534.0,157.3168,157.366,157.1694,157.2677,3534.0
2023-11-22 15:10:00,159.92,159.96,159.92,159.96,1210.0,157.2284,157.2677,157.2284,157.2677,1210.0
2023-11-22 15:15:00,159.98,160.05,159.98,160.02,1402.0,157.2873,157.3562,157.2873,157.3267,1402.0
2023-11-22 15:20:00,160.05,160.05,159.97,160.0,1203.0,157.3562,157.3562,157.2775,157.307,1203.0
2023-11-22 15:25:00,160.02,160.12,160.01,160.12,2082.0,157.3267,157.425,157.3168,157.425,2082.0
2023-11-22 15:30:00,160.14,160.14,160.09,160.13,3152.0,157.4446,157.4446,157.3955,157.4348,3152.0
2023-11-22 15:35:00,160.13,160.19,160.13,160.17,2400.0,157.4348,157.4938,157.4348,157.4741,2400.0
2023-11-22 15:40:00,160.16,160.19,160.11,160.12,4628.0,157.4643,157.4938,157.4152,157.425,4628.0
2023-11-22 15:45:00,160.12,160.15,160.09,160.11,4545.0,157.425,157.4545,157.3955,157.4152,4545.0
2023-11-22 15:50:00,160.12,160.17,160.03,160.11,9105.0,157.425,157.4741,157.3365,157.4152,9105.0
2023-11-22 15:55:00,160.09,160.21,160.01,160.01,35353.0,157.3955,157.5135,157.3168,157.3168,35353.0
2023-11-24 09:30:00,159.92,160.11,159.38,159.81,13966.0,157.2284,157.4152,156.6974,157.1202,13966.0
2023-11-24 09:35:00,159.79,160.05,159.61,159.87,7033.0,157.1005,157.3562,156.9236,157.1792,7033.0
2023-11-24 09:40:00,159.88,159.88,159.27,159.32,4184.0,157.189,157.189,156.5893,156.6384,4184.0
2023-11-24 09:45:00,159.22,159.5,159.22,159.49,4634.0,156.5401,156.8154,156.5401,156.8056,4634.0
2023-11-24 09:50:00,159.48,159.56,159.43,159.49,3237.0,156.7958,156.8744,156.7466,156.8056,3237.0
2023-11-24 09:55:00,159.46,159.63,159.43,159.62,3245.0,156.7761,156.9432,156.7466,156.9334,3245.0
2023-11-24 10:00:00,159.6,159.76,159.54,159.76,5116.0,156.9137,157.071,156.8547,157.071,5116.0
2023-11-24 10:05:00,159.72,159.83,159.7,159.72,3280.0,157.0317,157.1399,157.0121,157.0317,3280.0
2023-11-24 10:10:00,159.75,159.81,159.74,159.78,1198.0,157.0612,157.1202,157.0514,157.0907,1198.0
2023-11-24 10:15:00,159.78,159.82,159.72,159.8,1884.0,157.0907,157.13,157.0317,157.1104,1884.0
2023-11-24 10:20:00,159.81,159.81,159.68,159.7,2678.0,157.1202,157.1202,156.9924,157.0121,2678.0
2023-11-24 10:25:00,159.68,159.86,159.68,159.86,1503.0,156.9924,157.1694,156.9924,157.1694,1503.0
2023-11-24 10:30:00,160.0,160.23,160.0,160.22,2849.0,157.307,157.5331,157.307,157.5233,2849.0
2023-11-24 10:35:00,160.2,160.2,159.96,159.96,1978.0,157.5036,157.5036,157.2677,157.2677,1978.0
2023-11-24 10:40:00,159.92,160.05,159.92,160.04,1571.0,157.2284,157.3562,157.2284,157.3463,1571.0
2023-11-24 10:45:00,160.07,160.13,160.03,160.03,1622.0,157.3758,157.4348,157.3365,157.3365,1622.0
2023-11-24 10:50:00,160.02,160.13,160.02,160.13,2925.0,157.3267,157.4348,157.3267,157.4348,2925.0
2023-11-24 10:55:00,160.13,160.25,160.13,160.21,896.0,157.4348,157.5528,157.4348,157.5135,896.0
2023-11-24 11:00:00,160.09,160.1,160.0,160.05,6690.0,157.3955,157.4053,157.307,157.3562,6690.0
2023-11-24 11:05:00,160.08,160.08,160.05,160.05,828.0,157.3857,157.3857,157.3562,157.3562,828.0
2023-11-24 11:10:00,160.07,160.07,159.99,160.0,5444.0,157.3758,157.3758,157.2972,157.307,5444.0
2023-11-24 11:15:00,159.98,159.98,159.93,159.94,1374.0,157.2873,157.2873,157.2382,157.248,1374.0
2023-11-24 11:20:00,159.95,159.99,159.87,159.94,3002.0,157.2578,157.2972,157.1792,157.248,3002.0
2023-11-24 11:25:00,159.94,160.05,159.94,160.05,1131.0,157.248,157.3562,157.248,157.3562,1131.0
2023-11-24 11:30:00,160.05,160.05,159.98,159.99,2116.0,157.3562,157.3562,157.2873,157.2972,2116.0
2023-11-24 11:35:00,159.94,159.99,159.92,159.96,2370.0,157.248,157.2972,157.2284,157.2677,2370.0
2023-11-24 11:40:00,159.88,159.92,159.88,159.92,588.0,157.189,157.2284,157.189,157.2284,588.0
2023-11-24 11:45:00,159.92,159.92,159.84,159.86,1181.0,157.2284,157.2284,157.1497,157.1694,1181.0
2023-11-24 11:50:00,159.86,159.9,159.75,159.82,1529.0,157.1694,157.2087,157.0612,157.13,1529.0
2023-11-24 11:55:00,159.84,159.91,159.84,159.91,500.0,157.1497,157.2185,157.1497,157.2185,500.0
2023-11-24 12:00:00,159.9,159.96,159.85,159.95,3213.0,157.2087,157.2677,157.1595,157.2578,3213.0
2023-11-24 12:05:00,159.93,159.95,159.88,159.88,2262.0,157.2382,157.2578,157.189,157.189,2262.0
2023-11-24 12:10:00,159.89,160.11,159.88,160.11,4925.0,157.1989,157.4152,157.189,157.4152,4925.0
2023-11-24 12:15:00,160.13,160.13,160.02,160.02,4949.0,157.4348,157.4348,157.3267,157.3267,4949.0
2023-11-24 12:20:00,160.0,160.0,159.89,159.91,2228.0,157.307,157.307,157.1989,157.2185,2228.0
2023-11-24 12:25:00,159.91,159.96,159.85,159.95,1855.0,157.2185,157.2677,157.1595,157.2578,1855.0
2023-11-24 12:30:00,159.94,160.12,159.94,160.12,6139.0,157.248,157.425,157.248,157.425,6139.0
2023-11-24 12:35:00,160.13,160.13,160.07,160.07,2242.0,157.4348,157.4348,157.3758,157.3758,2242.0
2023-11-24 12:40:00,160.08,160.11,160.01,160.07,4899.0,157.3857,157.4152,157.3168,157.3758,4899.0
2023-11-24 12:45:00,160.1,160.17,160.08,160.13,8368.0,157.4053,157.4741,157.3857,157.4348,8368.0
2023-11-24 12:50:00,160.12,160.16,160.1,160.14,4312.0,157.425,157.4643,157.4053,157.4446,4312.0
2023-11-24 12:55:00,160.14,160.41,160.11,160.37,14887.0,157.4446,157.7101,157.4152,157.6708,14887.0
2023-11-27 09:30:00,161.35,161.35,160.34,160.81,23697.0,158.6343,158.6343,157.6413,158.1034,23697.0
2023-11-27 09:35:00,160.64,160.91,160.41,160.57,4466.0,157.9362,158.2017,157.7101,157.8674,4466.0
2023-11-27 09:40:00,160.33,160.82,160.33,160.79,3506.0,157.6315,158.1132,157.6315,158.0837,3506.0
2023-11-27 09:45:00,160.91,160.91,160.3,160.44,2490.0,158.2017,158.2017,157.602,157.7396,2490.0
2023-11-27 09:50:00,160.43,160.49,160.39,160.41,1699.0,157.7298,157.7888,157.6904,157.7101,1699.0
2023-11-27 09:55:00,160.4,160.55,160.39,160.5,2560.0,157.7003,157.8477,157.6904,157.7986,2560.0
2023-11-27 10:00:00,160.6,160.8,160.6,160.75,2644.0,157.8969,158.0935,157.8969,158.0444,2644.0
2023-11-27 10:05:00,160.74,160.77,160.48,160.48,3198.0,158.0345,158.064,157.7789,157.7789,3198.0
2023-11-27 10:10:00,160.48,160.51,160.32,160.46,2722.0,157.7789,157.8084,157.6216,157.7593,2722.0
2023-11-27 10:15:00,160.42,160.44,160.24,160.3,2511.0,157.7199,157.7396,157.543,157.602,2511.0
2023-11-27 10:20:00,160.21,160.3,160.15,160.3,1404.0,157.5135,157.602,157.4545,157.602,1404.0
2023-11-27 10:25:00,160.24,160.39,160.24,160.33,2501.0,157.543,157.6904,157.543,157.6315,2501.0
2023-11-27 10:30:00,160.37,160.53,160.36,160.45,2573.0,157.6708,157.8281,157.6609,157.7494,2573.0
2023-11-27 10:35:00,160.43,160.53,160.43,160.47,1850.0,157.7298,157.8281,157.7298,157.7691,1850.0
2023-11-27 10:40:00,160.5,160.57,160.45,160.53,2931.0,157.7986,157.8674,157.7494,157.8281,2931.0
2023-11-27 10:45:00,160.52,160.54,160.5,160.52,2873.0,157.8183,157.8379,157.7986,157.8183,2873.0
2023-11-27 10:50:00,160.53,160.71,160.51,160.68,4851.0,157.8281,158.0051,157.8084,157.9756,4851.0
2023-11-27 10:55:00,160.7,160.75,160.6,160.6,3457.0,157.9952,158.0444,157.8969,157.8969,3457.0
2023-11-27 11:00:00,160.6,160.62,160.53,160.57,2030.0,157.8969,157.9166,157.8281,157.8674,2030.0
2023-11-27 11:05:00,160.62,160.65,160.47,160.65,2879.0,157.9166,157.9461,157.7691,157.9461,2879.0
2023-11-27 11:10:00,160.66,160.74,160.66,160.68,2270.0,157.9559,158.0345,157.9559,157.9756,2270.0
2023-11-27 11:15:00,160.65,160.65,160.58,160.62,2524.0,157.9461,157.9461,157.8772,157.9166,2524.0
2023-11-27 11:20:00,160.57,160.67,160.56,160.56,2625.0,157.8674,157.9657,157.8576,157.8576,2625.0
2023-11-27 11:25:00,160.56,160.67,160.56,160.65,1209.0,157.8576,157.9657,157.8576,157.9461,1209.0
2023-11-27 11:30:00,160.65,160.67,160.57,160.62,2834.0,157.9461,157.9657,157.8674,157.9166,2834.0
2023-11-27 11:35:00,160.59,160.59,160.54,160.54,963.0,157.8871,157.8871,157.8379,157.8379,963.0
2023-11-27 11:40:00,160.53,160.57,160.52,160.54,2192.0,157.8281,157.8674,157.8183,157.8379,2192.0
2023-11-27 11:45:00,160.61,160.61,160.52,160.54,3238.0,157.9067,157.9067,157.8183,157.8379,3238.0
2023-11-27 11:50:00,160.5,160.67,160.49,160.67,2616.0,157.7986,157.9657,157.7888,157.9657,2616.0
2023-11-27 11:55:00,160.67,160.82,160.66,160.73,2685.0,157.9657,158.1132,157.9559,158.0247,2685.0
2023-11-27 12:00:00,160.75,160.77,160.55,160.6,2852.0,158.0444,158.064,157.8477,157.8969,2852.0
2023-11-27 12:05:00,160.6,160.6,160.51,160.55,4943.0,157.8969,157.8969,157.8084,157.8477,4943.0
2023-11-27 12:10:00,160.56,160.57,160.49,160.53,3475.0,157.8576,157.8674,157.7888,157.8281,3475.0
2023-11-27 12:15:00,160.57,160.59,160.54,160.55,1852.0,157.8674,157.8871,157.8379,157.8477,1852.0
2023-11-27 12:20:00,160.55,160.55,160.41,160.44,1984.0,157.8477,157.8477,157.7101,157.7396,1984.0
2023-11-27 12:25:00,160.46,160.51,160.46,160.5,1452.0,157.7593,157.8084,157.7593,157.7986,1452.0
2023-11-27 12:30:00,160.54,160.54,160.49,160.5,2572.0,157.8379,157.8379,157.7888,157.7986,2572.0
2023-11-27 12:35:00,160.49,160.51,160.47,160.48,1156.0,157.7888,157.8084,157.7691,157.7789,1156.0
2023-11-27 12:40:00,160.53,160.61,160.51,160.58,2180.0,157.8281,157.9067,157.8084,157.8772,2180.0
2023-11-27 12:45:00,160.62,160.69,160.62,160.67,969.0,157.9166,157.9854,157.9166,157.9657,969.0
2023-11-27 12:50:00,160.66,160.77,160.64,160.72,1788.0,157.9559,158.064,157.9362,158.0149,1788.0
2023-11-27 12:55:00,160.69,160.72,160.67,160.72,2235.0,157.9854,158.0149,157.9657,158.0149,2235.0
2023-11-27 13:00:00,160.73,160.79,160.71,160.72,1400.0,158.0247,158.0837,158.0051,158.0149,1400.0
2023-11-27 13:05:00,160.75,160.81,160.63,160.81,2671.0,158.0444,158.1034,157.9264,158.1034,2671.0
2023-11-27 13:10:00,160.8,160.88,160.79,160.79,1797.0,158.0935,158.1722,158.0837,158.0837,1797.0
2023-11-27 13:15:00,160.83,160.83,160.74,160.74,1604.0,158.123,158.123,158.0345,158.0345,1604.0
2023-11-27 13:20:00,160.78,160.79,160.69,160.72,1460.0,158.0739,158.0837,157.9854,158.0149,1460.0
2023-11-27 13:25:00,160.73,160.83,160.7,160.83,1905.0,158.0247,158.123,157.9952,158.123,1905.0
2023-11-27 13:30:00,160.83,160.89,160.81,160.89,1609.0,158.123,158.182,158.1034,158.182,1609.0
2023-11-27 13:35:00,160.88,160.93,160.74,160.74,16183.0,158.1722,158.2214,158.0345,158.0345,16183.0
2023-11-27 13:40:00,160.75,160.9,160.73,160.88,2198.0,158.0444,158.1919,158.0247,158.1722,2198.0
2023-11-27 13:45:00,160.91,160.98,160.85,160.86,1318.0,158.2017,158.2705,158.1427,158.1525,1318.0
2023-11-27 13:50:00,160.89,160.89,160.76,160.78,3548.0,158.182,158.182,158.0542,158.0739,3548.0
2023-11-27 13:55:00,160.76,160.83,160.75,160.83,1188.0,158.0542,158.123,158.0444,158.123,1188.0
2023-11-27 14:00:00,160.82,160.86,160.8,160.84,2538.0,158.1132,158.1525,158.0935,158.1329,2538.0
2023-11-27 14:05:00,160.8,160.83,160.66,160.66,3166.0,158.0935,158.123,157.9559,157.9559,3166.0
2023-11-27 14:10:00,160.64,160.67,160.6,160.67,3712.0,157.9362,157.9657,157.8969,157.9657,3712.0
2023-11-27 14:15:00,160.63,160.68,160.6,160.62,3093.0,157.9264,157.9756,157.8969,157.9166,3093.0
2023-11-27 14:20:00,160.65,160.71,160.63,160.69,2896.0,157.9461,158.0051,157.9264,157.9854,2896.0
2023-11-27 14:25:00,160.65,160.7,160.62,160.64,1683.0,157.9461,157.9952,157.9166,157.9362,1683.0
2023-11-27 14:30:00,160.61,160.61,160.54,160.54,3194.0,157.9067,157.9067,157.8379,157.8379,3194.0
2023-11-27 14:35:00,160.55,160.61,160.53,160.6,3092.0,157.8477,157.9067,157.8281,157.8969,3092.0
2023-11-27 14:40:00,160.58,160.6,160.46,160.47,3466.0,157.8772,157.8969,157.7593,157.7691,3466.0
2023-11-27 14:45:00,160.5,160.51,160.4,160.45,1721.0,157.7986,157.8084,157.7003,157.7494,1721.0
2023-11-27 14:50:00,160.45,160.5,160.43,160.48,2587.0,157.7494,157.7986,157.7298,157.7789,2587.0
2023-11-27 14:55:00,160.47,160.51,160.47,160.5,3044.0,157.7691,157.8084,157.7691,157.7986,3044.0
2023-11-27 15:00:00,160.52,160.6,160.5,160.54,4376.0,157.8183,157.8969,157.7986,157.8379,4376.0
2023-11-27 15:05:00,160.54,160.56,160.47,160.47,3735.0,157.8379,157.8576,157.7691,157.7691,3735.0
2023-11-27 15:10:00,160.48,160.52,160.45,160.45,4534.0,157.7789,157.8183,157.7494,157.7494,4534.0
2023-11-27 15:15:00,160.44,160.44,160.39,160.4,1667.0,157.7396,157.7396,157.6904,157.7003,1667.0
2023-11-27 15:20:00,160.4,160.45,160.4,160.43,3835.0,157.7003,157.7494,157.7003,157.7298,3835.0
2023-11-27 15:25:00,160.42,160.42,160.33,160.41,2567.0,157.7199,157.7199,157.6315,157.7101,2567.0
2023-11-27 15:30:00,160.42,160.49,160.41,160.49,4612.0,157.7199,157.7888,157.7101,157.7888,4612.0
2023-11-27 15:35:00,160.5,160.6,160.49,160.56,6431.0,157.7986,157.8969,157.7888,157.8576,6431.0
2023-11-27 15:40:00,160.56,160.57,160.34,160.41,9332.0,157.8576,157.8674,157.6413,157.7101,9332.0
2023-11-27 15:45:00,160.41,160.45,160.34,160.36,10936.0,157.7101,157.7494,157.6413,157.6609,10936.0
2023-11-27 15:50:00,160.35,160.39,160.25,160.25,20794.0,157.6511,157.6904,157.5528,157.5528,20794.0
2023-11-27 15:55:00,160.25,160.27,160.1,160.26,39733.0,157.5528,157.5725,157.4053,157.5626,39733.0
2023-11-28 09:30:00,159.87,160.15,159.56,159.99,47126.0,157.1792,157.4545,156.8744,157.2972,47126.0
2023-11-28 09:35:00,159.99,159.99,159.36,159.77,13864.0,157.2972,157.2972,156.6778,157.0809,13864.0
2023-11-28 09:40:00,159.8,160.11,159.69,160.05,25476.0,157.1104,157.4152,157.0022,157.3562,25476.0
2023-11-28 09:45:00,160.02,160.47,159.93,160.47,9072.0,157.3267,157.7691,157.2382,157.7691,9072.0
2023-11-28 09:50:00,160.46,160.46,160.06,160.06,3928.0,157.7593,157.7593,157.366,157.366,3928.0
2023-11-28 09:55:00,160.07,160.07,159.89,160.0,18572.0,157.3758,157.3758,157.1989,157.307,18572.0
2023-11-28 10:00:00,160.0,160.38,159.99,160.1,8578.0,157.307,157.6806,157.2972,157.4053,8578.0
2023-11-28 10:05:00,160.12,160.12,159.93,160.09,1729.0,157.425,157.425,157.2382,157.3955,1729.0
2023-11-28 10:10:00,160.16,160.18,160.07,160.13,5165.0,157.4643,157.484,157.3758,157.4348,5165.0
2023-11-28 10:15:00,160.11,160.24,160.1,160.24,3234.0,157.4152,157.543,157.4053,157.543,3234.0
2023-11-28 10:20:00,160.28,160.28,160.08,160.2,3988.0,157.5823,157.5823,157.3857,157.5036,3988.0
2023-11-28 10:25:00,160.19,160.19,160.04,160.06,2824.0,157.4938,157.4938,157.3463,157.366,2824.0
2023-11-28 10:30:00,160.12,160.19,160.11,160.19,1284.0,157.425,157.4938,157.4152,157.4938,1284.0
2023-11-28 10:35:00,160.26,160.31,160.24,160.24,821.0,157.5626,157.6118,157.543,157.543,821.0
2023-11-28 10:40:00,160.31,160.49,160.31,160.46,923.0,157.6118,157.7888,157.6118,157.7593,923.0
2023-11-28 10:45:00,160.37,160.37,160.35,160.35,700.0,157.6708,157.6708,157.6511,157.6511,700.0
2023-11-28 10:50:00,160.36,160.37,160.3,160.3,2364.0,157.6609,157.6708,157.602,157.602,2364.0
2023-11-28 10:55:00,160.24,160.27,160.17,160.27,2140.0,157.543,157.5725,157.4741,157.5725,2140.0
2023-11-28 11:00:00,160.2,160.2,160.05,160.06,2134.0,157.5036,157.5036,157.3562,157.366,2134.0
2023-11-28 11:05:00,160.02,160.2,159.96,160.15,9931.0,157.3267,157.5036,157.2677,157.4545,9931.0
2023-11-28 11:10:00,160.17,160.23,160.14,160.22,1676.0,157.4741,157.5331,157.4446,157.5233,1676.0
2023-11-28 11:15:00,160.19,160.22,160.12,160.12,1002.0,157.4938,157.5233,157.425,157.425,1002.0
2023-11-28 11:20:00,160.13,160.25,160.11,160.25,948.0,157.4348,157.5528,157.4152,157.5528,948.0
2023-11-28 11:25:00,160.2,160.2,160.12,160.16,1022.0,157.5036,157.5036,157.425,157.4643,1022.0
2023-11-28 11:30:00,160.17,160.29,160.17,160.28,1934.0,157.4741,157.5921,157.4741,157.5823,1934.0
2023-11-28 11:35:00,160.27,160.27,160.14,160.15,1976.0,157.5725,157.5725,157.4446,157.4545,1976.0
2023-11-28 11:40:00,160.18,160.21,160.17,160.19,921.0,157.484,157.5135,157.4741,157.4938,921.0
2023-11-28 11:45:00,160.18,160.21,160.08,160.11,3217.0,157.484,157.5135,157.3857,157.4152,3217.0
2023-11-28 11:50:00,160.11,160.17,160.11,160.13,903.0,157.4152,157.4741,157.4152,157.4348,903.0
2023-11-28 11:55:00,160.13,160.13,160.03,160.05,2366.0,157.4348,157.4348,157.3365,157.3562,2366.0
2023-11-28 12:00:00,160.03,160.05,159.96,160.0,2000.0,157.3365,157.3562,157.2677,157.307,2000.0
2023-11-28 12:05:00,160.0,160.15,159.98,160.15,4950.0,157.307,157.4545,157.2873,157.4545,4950.0
2023-11-28 12:10:00,160.17,160.2,160.08,160.13,1065.0,157.4741,157.5036,157.3857,157.4348,1065.0
2023-11-28 12:15:00,160.08,160.08,159.93,159.93,4467.0,157.3857,157.3857,157.2382,157.2382,4467.0
2023-11-28 12:20:00,159.91,159.94,159.88,159.91,3143.0,157.2185,157.248,157.189,157.2185,3143.0
2023-11-28 12:25:00,159.89,159.96,159.87,159.96,3450.0,157.1989,157.2677,157.1792,157.2677,3450.0
2023-11-28 12:30:00,159.95,159.97,159.88,159.96,3042.0,157.2578,157.2775,157.189,157.2677,3042.0
2023-11-28 12:35:00,159.94,159.95,159.87,159.93,1894.0,157.248,157.2578,157.1792,157.2382,1894.0
2023-11-28 12:40:00,159.93,159.96,159.91,159.91,2200.0,157.2382,157.2677,157.2185,157.2185,2200.0
2023-11-28 12:45:00,159.9,159.97,159.84,159.89,8278.0,157.2087,157.2775,157.1497,157.1989,8278.0
2023-11-28 12:50:00,159.84,159.9,159.84,159.87,1873.0,157.1497,157.2087,157.1497,157.1792,1873.0
2023-11-28 12:55:00,159.87,159.9,159.8,159.88,4199.0,157.1792,157.2087,157.1104,157.189,4199.0
2023-11-28 13:00:00,159.86,159.87,159.64,159.75,14878.0,157.1694,157.1792,156.9531,157.0612,14878.0
2023-11-28 13:05:00,159.8,159.89,159.77,159.89,3161.0,157.1104,157.1989,157.0809,157.1989,3161.0
2023-11-28 13:10:00,159.86,159.92,159.78,159.87,3904.0,157.1694,157.2284,157.0907,157.1792,3904.0
2023-11-28 13:15:00,159.87,159.94,159.82,159.91,2896.0,157.1792,157.248,157.13,157.2185,2896.0
2023-11-28 13:20:00,159.92,159.92,159.79,159.86,2724.0,157.2284,157.2284,157.1005,157.1694,2724.0
2023-11-28 13:25:00,159.87,160.05,159.87,160.05,3596.0,157.1792,157.3562,157.1792,157.3562,3596.0
2023-11-28 13:30:00,160.09,160.13,160.08,160.09,1200.0,157.3955,157.4348,157.3857,157.3955,1200.0
2023-11-28 13:35:00,160.06,160.07,159.97,159.97,1505.0,157.366,157.3758,157.2775,157.2775,1505.0
2023-11-28 13:40:00,160.01,160.04,159.97,160.0,2520.0,157.3168,157.3463,157.2775,157.307,2520.0
2023-11-28 13:45:00,159.98,160.02,159.96,159.96,2355.0,157.2873,157.3267,157.2677,157.2677,2355.0
2023-11-28 13:50:00,160.0,160.0,159.91,159.92,2745.0,157.307,157.307,157.2185,157.2284,2745.0
2023-11-28 13:55:00,159.92,159.99,159.85,159.92,21520.0,157.2284,157.2972,157.1595,157.2284,21520.0
2023-11-28 14:00:00,159.93,159.96,159.86,159.93,2650.0,157.2382,157.2677,157.1694,157.2382,2650.0
2023-11-28 14:05:00,159.95,160.02,159.88,160.0,5113.0,157.2578,157.3267,157.189,157.307,5113.0
2023-11-28 14:10:00,160.0,160.08,160.0,160.06,3400.0,157.307,157.3857,157.307,157.366,3400.0
2023-11-28 14:15:00,160.08,160.09,160.03,160.03,2882.0,157.3857,157.3955,157.3365,157.3365,2882.0
2023-11-28 14:20:00,160.05,160.09,160.0,160.01,2741.0,157.3562,157.3955,157.307,157.3168,2741.0
2023-11-28 14:25:00,160.04,160.09,160.0,160.0,1616.0,157.3463,157.3955,157.307,157.307,1616.0
2023-11-28 14:30:00,159.96,160.01,159.94,159.97,5006.0,157.2677,157.3168,157.248,157.2775,5006.0
2023-11-28 14:35:00,160.0,160.06,159.97,160.02,3254.0,157.307,157.366,157.2775,157.3267,3254.0
2023-11-28 14:40:00,160.03,160.03,159.96,159.98,2630.0,157.3365,157.3365,157.2677,157.2873,2630.0
2023-11-28 14:45:00,159.98,160.06,159.98,160.04,2274.0,157.2873,157.366,157.2873,157.3463,2274.0
2023-11-28 14:50:00,160.04,160.05,160.01,160.05,4633.0,157.3463,157.3562,157.3168,157.3562,4633.0
2023-11-28 14:55:00,160.04,160.05,159.98,160.0,2985.0,157.3463,157.3562,157.2873,157.307,2985.0
2023-11-28 15:00:00,159.99,160.0,159.97,159.97,3472.0,157.2972,157.307,157.2775,157.2775,3472.0
2023-11-28 15:05:00,159.98,160.01,159.97,160.0,2677.0,157.2873,157.3168,157.2775,157.307,2677.0
2023-11-28 15:10:00,160.01,160.04,159.94,159.94,3799.0,157.3168,157.3463,157.248,157.248,3799.0
2023-11-28 15:15:00,159.95,159.96,159.87,159.93,6429.0,157.2578,157.2677,157.1792,157.2382,6429.0
2023-11-28 15:20:00,159.92,160.02,159.88,160.02,6321.0,157.2284,157.3267,157.189,157.3267,6321.0
2023-11-28 15:25:00,160.0,160.02,159.89,159.99,2623.0,157.307,157.3267,157.1989,157.2972,2623.0
2023-11-28 15:30:00,159.98,159.98,159.86,159.92,7610.0,157.2873,157.2873,157.1694,157.2284,7610.0
2023-11-28 15:35:00,159.93,159.93,159.79,159.79,11182.0,157.2382,157.2382,157.1005,157.1005,11182.0
2023-11-28 15:40:00,159.81,159.97,159.79,159.93,7996.0,157.1202,157.2775,157.1005,157.2382,7996.0
2023-11-28 15:45:00,159.96,159.96,159.86,159.94,7062.0,157.2677,157.2677,157.1694,157.248,7062.0
2023-11-28 15:50:00,159.93,160.02,159.71,159.73,30034.0,157.2382,157.3267,157.0219,157.0415,30034.0
2023-11-28 15:55:00,159.74,159.89,159.73,159.85,67181.0,157.0514,157.1989,157.0415,157.1595,67181.0
2023-11-29 09:30:00,159.76,159.89,159.25,159.51,27199.0,157.071,157.1989,156.5696,156.8253,27199.0
2023-11-29 09:35:00,159.42,159.79,159.41,159.5,2928.0,156.7368,157.1005,156.7269,156.8154,2928.0
2023-11-29 09:40:00,159.49,159.49,159.28,159.28,5236.0,156.8056,156.8056,156.5991,156.5991,5236.0
2023-11-29 09:45:00,159.34,159.59,159.34,159.37,5437.0,156.6581,156.9039,156.6581,156.6876,5437.0
2023-11-29 09:50:00,159.38,159.42,159.13,159.14,6920.0,156.6974,156.7368,156.4516,156.4615,6920.0
2023-11-29 09:55:00,159.14,159.31,159.1,159.31,5279.0,156.4615,156.6286,156.4222,156.6286,5279.0
2023-11-29 10:00:00,159.33,159.66,159.33,159.62,4761.0,156.6483,156.9727,156.6483,156.9334,4761.0
2023-11-29 10:05:00,159.59,159.7,159.52,159.58,9452.0,156.9039,157.0121,156.8351,156.8941,9452.0
2023-11-29 10:10:00,159.59,159.72,159.58,159.63,14476.0,156.9039,157.0317,156.8941,156.9432,14476.0
2023-11-29 10:15:00,159.66,159.75,159.59,159.64,4424.0,156.9727,157.0612,156.9039,156.9531,4424.0
2023-11-29 10:20:00,159.58,159.65,159.5,159.52,2810.0,156.8941,156.9629,156.8154,156.8351,2810.0
2023-11-29 10:25:00,159.54,159.54,159.31,159.32,11269.0,156.8547,156.8547,156.6286,156.6384,11269.0
2023-11-29 10:30:00,159.33,159.47,159.3,159.31,24366.0,156.6483,156.7859,156.6188,156.6286,24366.0
2023-11-29 10:35:00,159.34,159.55,159.34,159.55,34797.0,156.6581,156.8646,156.6581,156.8646,34797.0
2023-11-29 10:40:00,159.54,159.65,159.51,159.63,6891.0,156.8547,156.9629,156.8253,156.9432,6891.0
2023-11-29 10:45:00,159.65,159.73,159.65,159.68,6184.0,156.9629,157.0415,156.9629,156.9924,6184.0
2023-11-29 10:50:00,159.69,159.74,159.61,159.61,3710.0,157.0022,157.0514,156.9236,156.9236,3710.0
2023-11-29 10:55:00,159.57,159.6,159.42,159.47,6108.0,156.8842,156.9137,156.7368,156.7859,6108.0
2023-11-29 11:00:00,159.42,159.5,159.41,159.46,12353.0,156.7368,156.8154,156.7269,156.7761,12353.0
2023-11-29 11:05:00,159.43,159.43,159.34,159.42,1919.0,156.7466,156.7466,156.6581,156.7368,1919.0
2023-11-29 11:10:00,159.48,159.53,159.4,159.53,4016.0,156.7958,156.8449,156.7171,156.8449,4016.0
2023-11-29 11:15:00,159.54,159.58,159.43,159.58,3931.0,156.8547,156.8941,156.7466,156.8941,3931.0
2023-11-29 11:20:00,159.57,159.61,159.55,159.59,4433.0,156.8842,156.9236,156.8646,156.9039,4433.0
2023-11-29 11:25:00,159.58,159.62,159.52,159.6,5934.0,156.8941,156.9334,156.8351,156.9137,5934.0
2023-11-29 11:30:00,159.62,159.69,159.58,159.64,6128.0,156.9334,157.0022,156.8941,156.9531,6128.0
2023-11-29 11:35:00,159.65,159.74,159.58,159.6,16351.0,156.9629,157.0514,156.8941,156.9137,16351.0
2023-11-29 11:40:00,159.6,159.62,159.45,159.5,7211.0,156.9137,156.9334,156.7663,156.8154,7211.0
2023-11-29 11:45:00,159.49,159.61,159.49,159.55,3137.0,156.8056,156.9236,156.8056,156.8646,3137.0
2023-11-29 11:50:00,159.56,159.59,159.48,159.54,3411.0,156.8744,156.9039,156.7958,156.8547,3411.0
2023-11-29 11:55:00,159.58,159.65,159.54,159.56,6041.0,156.8941,156.9629,156.8547,156.8744,6041.0
2023-11-29 12:00:00,159.54,159.65,159.52,159.63,7949.0,156.8547,156.9629,156.8351,156.9432,7949.0
2023-11-29 12:05:00,159.64,159.68,159.5,159.56,13350.0,156.9531,156.9924,156.8154,156.8744,13350.0
2023-11-29 12:10:00,159.56,159.56,159.49,159.52,2301.0,156.8744,156.8744,156.8056,156.8351,2301.0
2023-11-29 12:15:00,159.5,159.66,159.49,159.66,7118.0,156.8154,156.9727,156.8056,156.9727,7118.0
2023-11-29 12:20:00,159.68,159.68,159.53,159.57,2311.0,156.9924,156.9924,156.8449,156.8842,2311.0
2023-11-29 12:25:00,159.59,159.66,159.59,159.66,2707.0,156.9039,156.9727,156.9039,156.9727,2707.0
2023-11-29 12:30:00,159.66,159.69,159.62,159.64,6150.0,156.9727,157.0022,156.9334,156.9531,6150.0
2023-11-29 12:35:00,159.66,159.78,159.66,159.73,5055.0,156.9727,157.0907,156.9727,157.0415,5055.0
2023-11-29 12:40:00,159.7,159.76,159.63,159.63,4208.0,157.0121,157.071,156.9432,156.9432,4208.0
2023-11-29 12:45:00,159.67,159.68,159.6,159.68,1431.0,156.9826,156.9924,156.9137,156.9924,1431.0
2023-11-29 12:50:00,159.66,159.69,159.59,159.66,2486.0,156.9727,157.0022,156.9039,156.9727,2486.0
2023-11-29 12:55:00,159.67,159.69,159.64,159.68,1723.0,156.9826,157.0022,156.9531,156.9924,1723.0
2023-11-29 13:00:00,159.68,159.68,159.6,159.63,3902.0,156.9924,156.9924,156.9137,156.9432,3902.0
2023-11-29 13:05:00,159.66,159.66,159.6,159.65,1400.0,156.9727,156.9727,156.9137,156.9629,1400.0
2023-11-29 13:10:00,159.65,159.66,159.57,159.57,2210.0,156.9629,156.9727,156.8842,156.8842,2210.0
2023-11-29 13:15:00,159.55,159.6,159.52,159.54,3898.0,156.8646,156.9137,156.8351,156.8547,3898.0
2023-11-29 13:20:00,159.55,159.63,159.52,159.61,3392.0,156.8646,156.9432,156.8351,156.9236,3392.0
2023-11-29 13:25:00,159.58,159.75,159.56,159.75,3475.0,156.8941,157.0612,156.8744,157.0612,3475.0
2023-11-29 13:30:00,159.75,159.78,159.67,159.75,3722.0,157.0612,157.0907,156.9826,157.0612,3722.0
2023-11-29 13:35:00,159.74,159.81,159.71,159.77,9931.0,157.0514,157.1202,157.0219,157.0809,9931.0
2023-11-29 13:40:00,159.85,159.93,159.84,159.9,2610.0,157.1595,157.2382,157.1497,157.2087,2610.0
2023-11-29 13:45:00,159.9,159.9,159.86,159.9,3315.0,157.2087,157.2087,157.1694,157.2087,3315.0
2023-11-29 13:50:00,159.85,159.86,159.76,159.82,5846.0,157.1595,157.1694,157.071,157.13,5846.0
2023-11-29 13:55:00,159.84,159.89,159.84,159.85,3515.0,157.1497,157.1989,157.1497,157.1595,3515.0
2023-11-29 14:00:00,159.84,159.96,159.84,159.93,6265.0,157.1497,157.2677,157.1497,157.2382,6265.0
2023-11-29 14:05:00,159.95,159.97,159.9,159.92,8483.0,157.2578,157.2775,157.2087,157.2284,8483.0
2023-11-29 14:10:00,159.9,159.9,159.77,159.86,7241.0,157.2087,157.2087,157.0809,157.1694,7241.0
2023-11-29 14:15:00,159.85,159.86,159.76,159.77,7750.0,157.1595,157.1694,157.071,157.0809,7750.0
2023-11-29 14:20:00,159.77,159.9,159.76,159.89,2875.0,157.0809,157.2087,157.071,157.1989,2875.0
2023-11-29 14:25:00,159.89,159.92,159.84,159.88,6343.0,157.1989,157.2284,157.1497,157.189,6343.0
2023-11-29 14:30:00,159.89,159.89,159.83,159.85,5169.0,157.1989,157.1989,157.1399,157.1595,5169.0
2023-11-29 14:35:00,159.84,159.85,159.76,159.79,5414.0,157.1497,157.1595,157.071,157.1005,5414.0
2023-11-29 14:40:00,159.8,159.9,159.71,159.75,5281.0,157.1104,157.2087,157.0219,157.0612,5281.0
2023-11-29 14:45:00,159.72,159.89,159.72,159.86,4500.0,157.0317,157.1989,157.0317,157.1694,4500.0
2023-11-29 14:50:00,159.9,159.94,159.83,159.86,3335.0,157.2087,157.248,157.1399,157.1694,3335.0
2023-11-29 14:55:00,159.9,159.97,159.87,159.95,5214.0,157.2087,157.2775,157.1792,157.2578,5214.0
2023-11-29 15:00:00,159.96,160.06,159.92,160.06,4819.0,157.2677,157.366,157.2284,157.366,4819.0
2023-11-29 15:05:00,160.03,160.03,159.98,160.02,2798.0,157.3365,157.3365,157.2873,157.3267,2798.0
2023-11-29 15:10:00,160.02,160.02,159.92,159.93,3305.0,157.3267,157.3267,157.2284,157.2382,3305.0
2023-11-29 15:15:00,159.9,159.91,159.83,159.89,2697.0,157.2087,157.2185,157.1399,157.1989,2697.0
2023-11-29 15:20:00,159.91,159.91,159.83,159.89,4245.0,157.2185,157.2185,157.1399,157.1989,4245.0
2023-11-29 15:25:00,159.87,159.87,159.57,159.57,6650.0,157.1792,157.1792,156.8842,156.8842,6650.0
2023-11-29 15:30:00,159.52,159.66,159.52,159.66,6098.0,156.8351,156.9727,156.8351,156.9727,6098.0
2023-11-29 15:35:00,159.7,159.73,159.66,159.73,5343.0,157.0121,157.0415,156.9727,157.0415,5343.0
2023-11-29 15:40:00,159.73,159.84,159.67,159.82,11008.0,157.0415,157.1497,156.9826,157.13,11008.0
2023-11-29 15:45:00,159.83,159.95,159.79,159.93,9734.0,157.1399,157.2578,157.1005,157.2382,9734.0
2023-11-29 15:50:00,159.91,159.97,159.84,159.9,15034.0,157.2185,157.2775,157.1497,157.2087,15034.0
2023-11-29 15:55:00,159.93,160.02,159.89,159.98,39373.0,157.2382,157.3267,157.1989,157.2873,39373.0
2023-11-30 09:30:00,159.78,160.14,159.38,159.93,21414.0,157.0907,157.4446,156.6974,157.2382,21414.0
2023-11-30 09:35:00,159.95,160.2,159.81,159.89,6376.0,157.2578,157.5036,157.1202,157.1989,6376.0
2023-11-30 09:40:00,159.9,160.09,159.82,159.98,6939.0,157.2087,157.3955,157.13,157.2873,6939.0
2023-11-30 09:45:00,159.92,160.14,159.84,160.11,4337.0,157.2284,157.4446,157.1497,157.4152,4337.0
2023-11-30 09:50:00,160.11,160.58,160.06,160.57,7256.0,157.4152,157.8772,157.366,157.8674,7256.0
2023-11-30 09:55:00,160.57,160.59,160.3,160.42,6268.0,157.8674,157.8871,157.602,157.7199,6268.0
2023-11-30 10:00:00,160.46,160.46,160.15,160.3,3496.0,157.7593,157.7593,157.4545,157.602,3496.0
2023-11-30 10:05:00,160.32,160.35,160.21,160.29,5763.0,157.6216,157.6511,157.5135,157.5921,5763.0
2023-11-30 10:10:00,160.24,160.55,160.23,160.55,2641.0,157.543,157.8477,157.5331,157.8477,2641.0
2023-11-30 10:15:00,160.57,160.72,160.52,160.68,3573.0,157.8674,158.0149,157.8183,157.9756,3573.0
2023-11-30 10:20:00,160.66,160.73,160.63,160.72,4043.0,157.9559,158.0247,157.9264,158.0149,4043.0
2023-11-30 10:25:00,160.72,160.74,160.53,160.61,3240.0,158.0149,158.0345,157.8281,157.9067,3240.0
2023-11-30 10:30:00,160.64,160.7,160.61,160.69,1937.0,157.9362,157.9952,157.9067,157.9854,1937.0
2023-11-30 10:35:00,160.62,160.79,160.59,160.76,4058.0,157.9166,158.0837,157.8871,158.0542,4058.0
2023-11-30 10:40:00,160.74,160.88,160.73,160.88,4515.0,158.0345,158.1722,158.0247,158.1722,4515.0
2023-11-30 10:45:00,160.89,161.05,160.84,161.01,6537.0,158.182,158.3393,158.1329,158.3,6537.0
2023-11-30 10:50:00,160.99,161.08,160.89,160.96,3371.0,158.2803,158.3688,158.182,158.2508,3371.0
2023-11-30 10:55:00,161.02,161.11,161.02,161.06,2677.0,158.3098,158.3983,158.3098,158.3492,2677.0
2023-11-30 11:00:00,161.01,161.15,160.95,160.95,4060.0,158.3,158.4376,158.241,158.241,4060.0
2023-11-30 11:05:00,160.98,161.21,160.98,161.21,2680.0,158.2705,158.4966,158.2705,158.4966,2680.0
2023-11-30 11:10:00,161.18,161.2,161.04,161.11,1715.0,158.4671,158.4868,158.3295,158.3983,1715.0
2023-11-30 11:15:00,161.14,161.2,161.1,161.12,1739.0,158.4278,158.4868,158.3885,158.4082,1739.0
2023-11-30 11:20:00,161.14,161.17,161.06,161.17,2370.0,158.4278,158.4573,158.3492,158.4573,2370.0
2023-11-30 11:25:00,161.16,161.2,160.94,160.94,2406.0,158.4475,158.4868,158.2312,158.2312,2406.0
2023-11-30 11:30:00,161.0,161.08,161.0,161.01,2944.0,158.2902,158.3688,158.2902,158.3,2944.0
2023-11-30 11:35:00,161.01,161.02,160.85,160.85,3294.0,158.3,158.3098,158.1427,158.1427,3294.0
2023-11-30 11:40:00,160.85,160.88,160.68,160.68,3579.0,158.1427,158.1722,157.9756,157.9756,3579.0
2023-11-30 11:45:00,160.74,160.9,160.69,160.84,3424.0,158.0345,158.1919,157.9854,158.1329,3424.0
2023-11-30 11:50:00,160.85,160.93,160.78,160.79,5351.0,158.1427,158.2214,158.0739,158.0837,5351.0
2023-11-30 11:55:00,160.81,160.88,160.75,160.87,3073.0,158.1034,158.1722,158.0444,158.1624,3073.0
2023-11-30 12:00:00,160.89,160.92,160.79,160.85,1765.0,158.182,158.2115,158.0837,158.1427,1765.0
2023-11-30 12:05:00,160.83,160.87,160.77,160.81,3279.0,158.123,158.1624,158.064,158.1034,3279.0
2023-11-30 12:10:00,160.78,160.8,160.74,160.74,1081.0,158.0739,158.0935,158.0345,158.0345,1081.0
2023-11-30 12:15:00,160.72,160.72,160.51,160.52,2718.0,158.0149,158.0149,157.8084,157.8183,2718.0
2023-11-30 12:20:00,160.5,160.58,160.46,160.53,2295.0,157.7986,157.8772,157.7593,157.8281,2295.0
2023-11-30 12:25:00,160.53,160.59,160.43,160.57,1754.0,157.8281,157.8871,157.7298,157.8674,1754.0
2023-11-30 12:30:00,160.59,160.64,160.58,160.64,1611.0,157.8871,157.9362,157.8772,157.9362,1611.0
2023-11-30 12:35:00,160.61,160.61,160.52,160.58,1345.0,157.9067,157.9067,157.8183,157.8772,1345.0
2023-11-30 12:40:00,160.58,160.77,160.58,160.77,2113.0,157.8772,158.064,157.8772,158.064,2113.0
2023-11-30 12:45:00,160.76,160.8,160.7,160.8,2332.0,158.0542,158.0935,157.9952,158.0935,2332.0
2023-11-30 12:50:00,160.75,160.75,160.67,160.68,1709.0,158.0444,158.0444,157.9657,157.9756,1709.0
2023-11-30 12:55:00,160.71,160.71,160.6,160.67,2195.0,158.0051,158.0051,157.8969,157.9657,2195.0
2023-11-30 13:00:00,160.69,160.77,160.62,160.75,2702.0,157.9854,158.064,157.9166,158.0444,2702.0
2023-11-30 13:05:00,160.77,160.86,160.77,160.83,1234.0,158.064,158.1525,158.064,158.123,1234.0
2023-11-30 13:10:00,160.85,160.92,160.85,160.88,2338.0,158.1427,158.2115,158.1427,158.1722,2338.0
2023-11-30 13:15:00,160.9,160.94,160.89,160.92,1743.0,158.1919,158.2312,158.182,158.2115,1743.0
2023-11-30 13:20:00,160.92,160.98,160.91,160.95,1891.0,158.2115,158.2705,158.2017,158.241,1891.0
2023-11-30 13:25:00,160.97,160.99,160.89,160.95,2922.0,158.2607,158.2803,158.182,158.241,2922.0
2023-11-30 13:30:00,160.96,160.98,160.89,160.98,2886.0,158.2508,158.2705,158.182,158.2705,2886.0
2023-11-30 13:35:00,161.03,161.06,160.99,161.04,4688.0,158.3197,158.3492,158.2803,158.3295,4688.0
2023-11-30 13:40:00,161.05,161.13,161.05,161.1,2004.0,158.3393,158.418,158.3393,158.3885,2004.0
2023-11-30 13:45:00,161.12,161.13,161.01,161.04,2315.0,158.4082,158.418,158.3,158.3295,2315.0
2023-11-30 13:50:00,161.03,161.13,161.03,161.13,3558.0,158.3197,158.418,158.3197,158.418,3558.0
2023-11-30 13:55:00,161.15,161.22,161.09,161.22,1722.0,158.4376,158.5065,158.3787,158.5065,1722.0
2023-11-30 14:00:00,161.22,161.22,161.18,161.19,2083.0,158.5065,158.5065,158.4671,158.477,2083.0
2023-11-30 14:05:00,161.16,161.24,161.16,161.22,2933.0,158.4475,158.5261,158.4475,158.5065,2933.0
2023-11-30 14:10:00,161.2,161.24,161.17,161.21,2600.0,158.4868,158.5261,158.4573,158.4966,2600.0
2023-11-30 14:15:00,161.19,161.26,161.16,161.25,3060.0,158.477,158.5458,158.4475,158.536,3060.0
2023-11-30 14:20:00,161.2,161.2,161.05,161.05,3394.0,158.4868,158.4868,158.3393,158.3393,3394.0
2023-11-30 14:25:00,161.09,161.11,161.04,161.04,1746.0,158.3787,158.3983,158.3295,158.3295,1746.0
2023-11-30 14:30:00,161.04,161.1,161.01,161.06,2604.0,158.3295,158.3885,158.3,158.3492,2604.0
2023-11-30 14:35:00,161.05,161.08,161.02,161.02,1762.0,158.3393,158.3688,158.3098,158.3098,1762.0
2023-11-30 14:40:00,161.06,161.25,161.05,161.15,13572.0,158.3492,158.536,158.3393,158.4376,13572.0
2023-11-30 14:45:00,161.18,161.23,161.15,161.22,2068.0,158.4671,158.5163,158.4376,158.5065,2068.0
2023-11-30 14:50:00,161.24,161.25,161.12,161.12,3226.0,158.5261,158.536,158.4082,158.4082,3226.0
2023-11-30 14:55:00,161.16,161.25,161.16,161.18,2725.0,158.4475,158.536,158.4475,158.4671,2725.0
2023-11-30 15:00:00,161.21,161.22,161.14,161.15,2422.0,158.4966,158.5065,158.4278,158.4376,2422.0
2023-11-30 15:05:00,161.1,161.15,161.07,161.1,4668.0,158.3885,158.4376,158.359,158.3885,4668.0
2023-11-30 15:10:00,161.13,161.17,161.09,161.09,2683.0,158.418,158.4573,158.3787,158.3787,2683.0
2023-11-30 15:15:00,161.07,161.13,161.07,161.11,4099.0,158.359,158.418,158.359,158.3983,4099.0
2023-11-30 15:20:00,161.09,161.11,160.91,160.93,6115.0,158.3787,158.3983,158.2017,158.2214,6115.0
2023-11-30 15:25:00,160.94,161.09,160.94,161.0,5430.0,158.2312,158.3787,158.2312,158.2902,5430.0
2023-11-30 15:30:00,161.0,161.08,160.94,161.03,4291.0,158.2902,158.3688,158.2312,158.3197,4291.0
2023-11-30 15:35:00,161.02,161.17,161.01,161.13,4459.0,158.3098,158.4573,158.3,158.418,4459.0
2023-11-30 15:40:00,161.13,161.34,161.13,161.34,7029.0,158.418,158.6245,158.418,158.6245,7029.0
2023-11-30 15:45:00,161.32,161.4,161.28,161.3,10811.0,158.6048,158.6834,158.5655,158.5851,10811.0
2023-11-30 15:50:00,161.31,161.73,161.3,161.7,17677.0,158.595,159.0079,158.5851,158.9784,17677.0
2023-11-30 15:55:00,161.7,161.85,161.58,161.8,78290.0,158.9784,159.1259,158.8604,159.0767,78290.0
2023-12-01 09:30:00,161.96,162.21,161.83,162.04,15241.0,159.234,159.4798,159.1062,159.3127,15241.0
2023-12-01 09:35:00,162.13,162.44,161.91,162.06,39148.0,159.4012,159.7059,159.1849,159.3323,39148.0
2023-12-01 09:40:00,162.13,162.34,161.95,162.11,5586.0,159.4012,159.6076,159.2242,159.3815,5586.0
2023-12-01 09:45:00,162.11,162.25,161.94,162.25,11683.0,159.3815,159.5191,159.2144,159.5191,11683.0
2023-12-01 09:50:00,162.22,162.57,162.19,162.57,9357.0,159.4896,159.8337,159.4601,159.8337,9357.0
2023-12-01 09:55:00,162.55,162.62,162.45,162.54,4251.0,159.8141,159.8829,159.7158,159.8043,4251.0
2023-12-01 10:00:00,162.57,162.65,162.28,162.53,5627.0,159.8337,159.9124,159.5486,159.7944,5627.0
2023-12-01 10:05:00,162.49,162.58,162.39,162.47,3673.0,159.7551,159.8436,159.6568,159.7354,3673.0
2023-12-01 10:10:00,162.42,162.42,162.18,162.33,5181.0,159.6863,159.6863,159.4503,159.5978,5181.0
2023-12-01 10:15:00,162.26,162.28,162.03,162.09,6470.0,159.529,159.5486,159.3028,159.3618,6470.0
2023-12-01 10:20:00,162.1,162.26,162.1,162.12,6756.0,159.3717,159.529,159.3717,159.3913,6756.0
2023-12-01 10:25:00,162.14,162.17,161.93,162.12,4033.0,159.411,159.4405,159.2045,159.3913,4033.0
2023-12-01 10:30:00,162.09,162.21,162.04,162.21,4588.0,159.3618,159.4798,159.3127,159.4798,4588.0
2023-12-01 10:35:00,162.18,162.57,162.13,162.56,16657.0,159.4503,159.8337,159.4012,159.8239,16657.0
2023-12-01 10:40:00,162.55,162.6,162.42,162.46,2632.0,159.8141,159.8632,159.6863,159.7256,2632.0
2023-12-01 10:45:00,162.45,162.58,162.44,162.52,4028.0,159.7158,159.8436,159.7059,159.7846,4028.0
2023-12-01 10:50:00,162.54,162.68,162.54,162.68,3591.0,159.8043,159.9419,159.8043,159.9419,3591.0
2023-12-01 10:55:00,162.69,162.72,162.53,162.55,3417.0,159.9517,159.9812,159.7944,159.8141,3417.0
2023-12-01 11:00:00,162.48,162.48,162.2,162.44,8889.0,159.7453,159.7453,159.47,159.7059,8889.0
2023-12-01 11:05:00,162.43,162.49,162.39,162.41,2511.0,159.6961,159.7551,159.6568,159.6764,2511.0
2023-12-01 11:10:00,162.45,162.59,162.41,162.48,3768.0,159.7158,159.8534,159.6764,159.7453,3768.0
2023-12-01 11:15:00,162.46,162.49,162.29,162.35,2855.0,159.7256,159.7551,159.5585,159.6175,2855.0
2023-12-01 11:20:00,162.41,162.46,162.34,162.45,2799.0,159.6764,159.7256,159.6076,159.7158,2799.0
2023-12-01 11:25:00,162.46,162.74,162.42,162.74,2948.0,159.7256,160.0009,159.6863,160.0009,2948.0
2023-12-01 11:30:00,162.81,162.9,162.57,162.9,5994.0,160.0697,160.1582,159.8337,160.1582,5994.0
2023-12-01 11:35:00,162.84,162.84,162.63,162.63,4881.0,160.0992,160.0992,159.8927,159.8927,4881.0
2023-12-01 11:40:00,162.66,162.73,162.65,162.68,4369.0,159.9222,159.9911,159.9124,159.9419,4369.0
2023-12-01 11:45:00,162.67,162.67,162.59,162.63,2294.0,159.9321,159.9321,159.8534,159.8927,2294.0
2023-12-01 11:50:00,162.63,162.91,162.63,162.9,2877.0,159.8927,160.168,159.8927,160.1582,2877.0
2023-12-01 11:55:00,162.85,162.87,162.77,162.78,2408.0,160.109,160.1287,160.0304,160.0402,2408.0
2023-12-01 12:00:00,162.76,162.82,162.69,162.71,7869.0,160.0206,160.0795,159.9517,159.9714,7869.0
2023-12-01 12:05:00,162.69,162.89,162.68,162.84,2975.0,159.9517,160.1484,159.9419,160.0992,2975.0
2023-12-01 12:10:00,162.82,163.04,162.82,163.02,2153.0,160.0795,160.2958,160.0795,160.2762,2153.0
2023-12-01 12:15:00,162.99,163.1,162.98,163.04,3012.0,160.2467,160.3548,160.2368,160.2958,3012.0
2023-12-01 12:20:00,163.03,163.09,162.93,162.93,4542.0,160.286,160.345,160.1877,160.1877,4542.0
2023-12-01 12:25:00,162.95,162.98,162.86,162.96,2552.0,160.2074,160.2368,160.1189,160.2172,2552.0
2023-12-01 12:30:00,162.92,162.97,162.82,162.82,2906.0,160.1779,160.227,160.0795,160.0795,2906.0
2023-12-01 12:35:00,162.81,162.92,162.8,162.92,1582.0,160.0697,160.1779,160.0599,160.1779,1582.0
2023-12-01 12:40:00,162.89,162.99,162.89,162.93,1903.0,160.1484,160.2467,160.1484,160.1877,1903.0
2023-12-01 12:45:00,162.99,163.07,162.94,163.06,1055.0,160.2467,160.3253,160.1975,160.3155,1055.0
2023-12-01 12:50:00,163.05,163.25,163.05,163.25,3695.0,160.3057,160.5023,160.3057,160.5023,3695.0
2023-12-01 12:55:00,163.25,163.29,163.2,163.2,2699.0,160.5023,160.5416,160.4531,160.4531,2699.0
2023-12-01 13:00:00,163.22,163.28,163.19,163.26,3043.0,160.4728,160.5318,160.4433,160.5121,3043.0
2023-12-01 13:05:00,163.28,163.32,163.11,163.26,3787.0,160.5318,160.5711,160.3647,160.5121,3787.0
2023-12-01 13:10:00,163.22,163.28,163.2,163.21,1230.0,160.4728,160.5318,160.4531,160.463,1230.0
2023-12-01 13:15:00,163.22,163.23,163.13,163.22,3013.0,160.4728,160.4826,160.3843,160.4728,3013.0
2023-12-01 13:20:00,163.19,163.27,163.16,163.25,4529.0,160.4433,160.522,160.4138,160.5023,4529.0
2023-12-01 13:25:00,163.27,163.36,163.22,163.34,3154.0,160.522,160.6105,160.4728,160.5908,3154.0
2023-12-01 13:30:00,163.3,163.37,163.26,163.37,2571.0,160.5515,160.6203,160.5121,160.6203,2571.0
2023-12-01 13:35:00,163.39,163.39,163.26,163.31,1671.0,160.6399,160.6399,160.5121,160.5613,1671.0
2023-12-01 13:40:00,163.33,163.57,163.32,163.55,2165.0,160.581,160.8169,160.5711,160.7973,2165.0
2023-12-01 13:45:00,163.53,163.56,163.5,163.5,1889.0,160.7776,160.8071,160.7481,160.7481,1889.0
2023-12-01 13:50:00,163.52,163.55,163.35,163.36,5670.0,160.7678,160.7973,160.6006,160.6105,5670.0
2023-12-01 13:55:00,163.34,163.39,163.32,163.39,2768.0,160.5908,160.6399,160.5711,160.6399,2768.0
2023-12-01 14:00:00,163.44,163.51,163.42,163.5,3657.0,160.6891,160.7579,160.6694,160.7481,3657.0
2023-12-01 14:05:00,163.5,163.58,163.46,163.46,5992.0,160.7481,160.8267,160.7088,160.7088,5992.0
2023-12-01 14:10:00,163.37,163.53,163.37,163.52,2200.0,160.6203,160.7776,160.6203,160.7678,2200.0
2023-12-01 14:15:00,163.5,163.51,163.47,163.47,3981.0,160.7481,160.7579,160.7186,160.7186,3981.0
2023-12-01 14:20:00,163.46,163.56,163.43,163.56,4051.0,160.7088,160.8071,160.6793,160.8071,4051.0
2023-12-01 14:25:00,163.53,163.61,163.51,163.57,5149.0,160.7776,160.8562,160.7579,160.8169,5149.0
2023-12-01 14:30:00,163.57,163.63,163.54,163.56,3567.0,160.8169,160.8759,160.7874,160.8071,3567.0
2023-12-01 14:35:00,163.53,163.53,163.36,163.45,3882.0,160.7776,160.7776,160.6105,160.6989,3882.0
2023-12-01 14:40:00,163.44,163.44,163.37,163.38,1759.0,160.6891,160.6891,160.6203,160.6301,1759.0
2023-12-01 14:45:00,163.41,163.49,163.35,163.48,3113.0,160.6596,160.7383,160.6006,160.7284,3113.0
2023-12-01 14:50:00,163.49,163.68,163.49,163.65,4830.0,160.7383,160.9251,160.7383,160.8956,4830.0
2023-12-01 14:55:00,163.69,163.77,163.64,163.77,3852.0,160.9349,161.0136,160.8857,161.0136,3852.0
2023-12-01 15:00:00,163.76,163.79,163.73,163.76,4101.0,161.0037,161.0332,160.9742,161.0037,4101.0
2023-12-01 15:05:00,163.72,163.74,163.48,163.53,6143.0,160.9644,160.9841,160.7284,160.7776,6143.0
2023-12-01 15:10:00,163.5,163.62,163.48,163.55,6519.0,160.7481,160.8661,160.7284,160.7973,6519.0
2023-12-01 15:15:00,163.51,163.58,163.47,163.54,3549.0,160.7579,160.8267,160.7186,160.7874,3549.0
2023-12-01 15:20:00,163.54,163.6,163.52,163.58,4097.0,160.7874,160.8464,160.7678,160.8267,4097.0
2023-12-01 15:25:00,163.61,163.75,163.6,163.75,4258.0,160.8562,160.9939,160.8464,160.9939,4258.0
2023-12-01 15:30:00,163.76,163.76,163.57,163.62,15462.0,161.0037,161.0037,160.8169,160.8661,15462.0
2023-12-01 15:35:00,163.62,163.64,163.56,163.61,6413.0,160.8661,160.8857,160.8071,160.8562,6413.0
2023-12-01 15:40:00,163.61,163.81,163.57,163.77,11045.0,160.8562,161.0529,160.8169,161.0136,11045.0
2023-12-01 15:45:00,163.71,163.89,163.71,163.89,9512.0,160.9546,161.1315,160.9546,161.1315,9512.0
2023-12-01 15:50:00,163.9,163.92,163.79,163.79,16866.0,161.1414,161.161,161.0332,161.0332,16866.0
2023-12-01 15:55:00,163.8,163.95,163.78,163.91,58715.0,161.043,161.1905,161.0234,161.1512,58715.0
2023-12-04 09:30:00,163.17,163.44,162.84,163.37,28001.0,160.4236,160.6891,160.0992,160.6203,28001.0
2023-12-04 09:35:00,163.52,163.67,163.21,163.39,12537.0,160.7678,160.9152,160.463,160.6399,12537.0
2023-12-04 09:40:00,163.35,163.76,163.31,163.69,16735.0,160.6006,161.0037,160.5613,160.9349,16735.0
2023-12-04 09:45:00,163.77,163.77,163.6,163.68,10569.0,161.0136,161.0136,160.8464,160.9251,10569.0
2023-12-04 09:50:00,163.67,163.79,163.38,163.39,7146.0,160.9152,161.0332,160.6301,160.6399,7146.0
2023-12-04 09:55:00,163.36,163.4,163.18,163.29,6232.0,160.6105,160.6498,160.4335,160.5416,6232.0
2023-12-04 10:00:00,163.31,163.38,163.01,163.05,3096.0,160.5613,160.6301,160.2663,160.3057,3096.0
2023-12-04 10:05:00,163.06,163.3,163.06,163.3,5755.0,160.3155,160.5515,160.3155,160.5515,5755.0
2023-12-04 10:10:00,163.3,163.49,163.21,163.28,15100.0,160.5515,160.7383,160.463,160.5318,15100.0
2023-12-04 10:15:00,163.27,163.41,163.27,163.37,4645.0,160.522,160.6596,160.522,160.6203,4645.0
2023-12-04 10:20:00,163.4,163.46,163.27,163.28,7794.0,160.6498,160.7088,160.522,160.5318,7794.0
2023-12-04 10:25:00,163.25,163.4,163.13,163.38,3685.0,160.5023,160.6498,160.3843,160.6301,3685.0
2023-12-04 10:30:00,163.4,163.55,163.35,163.54,6213.0,160.6498,160.7973,160.6006,160.7874,6213.0
2023-12-04 10:35:00,163.48,163.49,163.37,163.4,3367.0,160.7284,160.7383,160.6203,160.6498,3367.0
2023-12-04 10:40:00,163.33,163.34,163.1,163.14,2724.0,160.581,160.5908,160.3548,160.3942,2724.0
2023-12-04 10:45:00,163.15,163.24,163.07,163.08,3290.0,160.404,160.4925,160.3253,160.3352,3290.0
2023-12-04 10:50:00,163.11,163.24,163.07,163.21,2886.0,160.3647,160.4925,160.3253,160.463,2886.0
2023-12-04 10:55:00,163.21,163.22,163.12,163.19,3923.0,160.463,160.4728,160.3745,160.4433,3923.0
2023-12-04 11:00:00,163.17,163.25,163.13,163.16,4652.0,160.4236,160.5023,160.3843,160.4138,4652.0
2023-12-04 11:05:00,163.21,163.23,163.13,163.13,2172.0,160.463,160.4826,160.3843,160.3843,2172.0
2023-12-04 11:10:00,163.17,163.17,162.96,163.0,3460.0,160.4236,160.4236,160.2172,160.2565,3460.0
2023-12-04 11:15:00,162.97,163.1,162.97,163.08,2645.0,160.227,160.3548,160.227,160.3352,2645.0
2023-12-04 11:20:00,163.07,163.09,162.85,162.85,2680.0,160.3253,160.345,160.109,160.109,2680.0
2023-12-04 11:25:00,162.74,162.86,162.71,162.84,7165.0,160.0009,160.1189,159.9714,160.0992,7165.0
2023-12-04 11:30:00,162.82,162.99,162.81,162.89,4070.0,160.0795,160.2467,160.0697,160.1484,4070.0
2023-12-04 11:35:00,162.9,162.9,162.59,162.65,12601.0,160.1582,160.1582,159.8534,159.9124,12601.0
2023-12-04 11:40:00,162.61,162.76,162.59,162.71,5176.0,159.8731,160.0206,159.8534,159.9714,5176.0
2023-12-04 11:45:00,162.72,162.81,162.7,162.8,2507.0,159.9812,160.0697,159.9616,160.0599,2507.0
2023-12-04 11:50:00,162.81,162.96,162.81,162.92,3103.0,160.0697,160.2172,160.0697,160.1779,3103.0
2023-12-04 11:55:00,162.92,162.94,162.87,162.9,4082.0,160.1779,160.1975,160.1287,160.1582,4082.0
2023-12-04 12:00:00,162.89,163.03,162.86,163.03,4646.0,160.1484,160.286,160.1189,160.286,4646.0
2023-12-04 12:05:00,163.03,163.1,162.96,162.99,7462.0,160.286,160.3548,160.2172,160.2467,7462.0
2023-12-04 12:10:00,162.94,163.01,162.92,162.95,2603.0,160.1975,160.2663,160.1779,160.2074,2603.0
2023-12-04 12:15:00,162.98,163.01,162.8,162.94,8014.0,160.2368,160.2663,160.0599,160.1975,8014.0
2023-12-04 12:20:00,162.95,163.0,162.9,162.93,6396.0,160.2074,160.2565,160.1582,160.1877,6396.0
2023-12-04 12:25:00,162.93,163.0,162.9,162.98,7088.0,160.1877,160.2565,160.1582,160.2368,7088.0
2023-12-04 12:30:00,162.99,163.1,162.95,163.09,4576.0,160.2467,160.3548,160.2074,160.345,4576.0
2023-12-04 12:35:00,163.05,163.06,162.94,162.98,3836.0,160.3057,160.3155,160.1975,160.2368,3836.0
2023-12-04 12:40:00,162.98,163.0,162.95,162.97,1735.0,160.2368,160.2565,160.2074,160.227,1735.0
2023-12-04 12:45:00,162.97,163.04,162.97,163.03,6283.0,160.227,160.2958,160.227,160.286,6283.0
2023-12-04 12:50:00,163.02,163.04,162.94,162.97,3625.0,160.2762,160.2958,160.1975,160.227,3625.0
2023-12-04 12:55:00,162.97,163.04,162.95,163.02,6649.0,160.227,160.2958,160.2074,160.2762,6649.0
2023-12-04 13:00:00,162.99,163.03,162.91,162.95,4204.0,160.2467,160.286,160.168,160.2074,4204.0
2023-12-04 13:05:00,162.93,162.95,162.69,162.72,9953.0,160.1877,160.2074,159.9517,159.9812,9953.0
2023-12-04 13:10:00,162.72,162.76,162.66,162.76,7381.0,159.9812,160.0206,159.9222,160.0206,7381.0
2023-12-04 13:15:00,162.73,162.87,162.73,162.84,3378.0,159.9911,160.1287,159.9911,160.0992,3378.0
2023-12-04 13:20:00,162.85,162.94,162.84,162.91,8792.0,160.109,160.1975,160.0992,160.168,8792.0
2023-12-04 13:25:00,162.93,163.01,162.93,163.0,16830.0,160.1877,160.2663,160.1877,160.2565,16830.0
2023-12-04 13:30:00,163.02,163.06,163.01,163.03,6202.0,160.2762,160.3155,160.2663,160.286,6202.0
2023-12-04 13:35:00,163.03,163.14,163.02,163.08,15307.0,160.286,160.3942,160.2762,160.3352,15307.0
2023-12-04 13:40:00,163.06,163.06,162.85,162.85,7513.0,160.3155,160.3155,160.109,160.109,7513.0
2023-12-04 13:45:00,162.84,162.87,162.77,162.78,6398.0,160.0992,160.1287,160.0304,160.0402,6398.0
2023-12-04 13:50:00,162.78,162.81,162.57,162.59,9190.0,160.0402,160.0697,159.8337,159.8534,9190.0
2023-12-04 13:55:00,162.59,162.65,162.57,162.65,7592.0,159.8534,159.9124,159.8337,159.9124,7592.0
2023-12-04 14:00:00,162.66,162.77,162.54,162.55,9271.0,159.9222,160.0304,159.8043,159.8141,9271.0
2023-12-04 14:05:00,162.55,162.6,162.49,162.6,12380.0,159.8141,159.8632,159.7551,159.8632,12380.0
2023-12-04 14:10:00,162.58,162.66,162.56,162.57,12695.0,159.8436,159.9222,159.8239,159.8337,12695.0
2023-12-04 14:15:00,162.59,162.64,162.47,162.47,8443.0,159.8534,159.9026,159.7354,159.7354,8443.0
2023-12-04 14:20:00,162.46,162.6,162.46,162.58,9238.0,159.7256,159.8632,159.7256,159.8436,9238.0
2023-12-04 14:25:00,162.57,162.66,162.51,162.62,5326.0,159.8337,159.9222,159.7748,159.8829,5326.0
2023-12-04 14:30:00,162.64,162.74,162.62,162.69,8345.0,159.9026,160.0009,159.8829,159.9517,8345.0
2023-12-04 14:35:00,162.66,162.84,162.66,162.82,8406.0,159.9222,160.0992,159.9222,160.0795,8406.0
2023-12-04 14:40:00,162.81,162.93,162.75,162.93,4717.0,160.0697,160.1877,160.0107,160.1877,4717.0
2023-12-04 14:45:00,162.9,162.94,162.82,162.83,2466.0,160.1582,160.1975,160.0795,160.0894,2466.0
2023-12-04 14:50:00,162.85,162.88,162.84,162.87,4371.0,160.109,160.1385,160.0992,160.1287,4371.0
2023-12-04 14:55:00,162.86,162.86,162.71,162.71,7285.0,160.1189,160.1189,159.9714,159.9714,7285.0
2023-12-04 15:00:00,162.75,162.78,162.57,162.58,3873.0,160.0107,160.0402,159.8337,159.8436,3873.0
2023-12-04 15:05:00,162.55,162.61,162.52,162.54,7890.0,159.8141,159.8731,159.7846,159.8043,7890.0
2023-12-04 15:10:00,162.55,162.71,162.54,162.64,6221.0,159.8141,159.9714,159.8043,159.9026,6221.0
2023-12-04 15:15:00,162.67,162.67,162.56,162.61,9862.0,159.9321,159.9321,159.8239,159.8731,9862.0
2023-12-04 15:20:00,162.64,162.64,162.4,162.43,8696.0,159.9026,159.9026,159.6666,159.6961,8696.0
2023-12-04 15:25:00,162.43,162.47,162.24,162.32,9339.0,159.6961,159.7354,159.5093,159.588,9339.0
2023-12-04 15:30:00,162.35,162.36,162.15,162.22,11867.0,159.6175,159.6273,159.4208,159.4896,11867.0
2023-12-04 15:35:00,162.22,162.22,162.13,162.18,9635.0,159.4896,159.4896,159.4012,159.4503,9635.0
2023-12-04 15:40:00,162.18,162.39,162.17,162.34,14009.0,159.4503,159.6568,159.4405,159.6076,14009.0
2023-12-04 15:45:00,162.36,162.41,162.31,162.36,26509.0,159.6273,159.6764,159.5781,159.6273,26509.0
2023-12-04 15:50:00,162.38,162.65,162.37,162.42,54590.0,159.6469,159.9124,159.6371,159.6863,54590.0
2023-12-04 15:55:00,162.42,162.57,162.39,162.56,148935.0,159.6863,159.8337,159.6568,159.8239,148935.0
2023-12-05 09:30:00,162.48,162.86,162.26,162.33,12920.0,159.7453,160.1189,159.529,159.5978,12920.0
2023-12-05 09:35:00,162.14,162.16,161.28,161.45,5903.0,159.411,159.4306,158.5655,158.7326,5903.0
2023-12-05 09:40:00,161.54,161.82,161.51,161.57,2345.0,158.8211,159.0964,158.7916,158.8506,2345.0
2023-12-05 09:45:00,161.65,161.94,161.6,161.88,2350.0,158.9292,159.2144,158.8801,159.1554,2350.0
2023-12-05 09:50:00,161.83,161.83,161.75,161.76,1224.0,159.1062,159.1062,159.0275,159.0374,1224.0
2023-12-05 09:55:00,161.75,161.81,161.47,161.51,4955.0,159.0275,159.0865,158.7523,158.7916,4955.0
2023-12-05 10:00:00,161.55,161.89,161.45,161.68,18674.0,158.8309,159.1652,158.7326,158.9587,18674.0
2023-12-05 10:05:00,161.67,161.67,161.41,161.44,8099.0,158.9489,158.9489,158.6933,158.7228,8099.0
2023-12-05 10:10:00,161.43,161.44,161.34,161.36,5460.0,158.7129,158.7228,158.6245,158.6441,5460.0
2023-12-05 10:15:00,161.34,161.34,161.19,161.27,8765.0,158.6245,158.6245,158.477,158.5556,8765.0
2023-12-05 10:20:00,161.28,161.42,161.27,161.39,14095.0,158.5655,158.7031,158.5556,158.6736,14095.0
2023-12-05 10:25:00,161.41,161.41,161.17,161.33,9538.0,158.6933,158.6933,158.4573,158.6146,9538.0
2023-12-05 10:30:00,161.35,161.43,161.35,161.43,6536.0,158.6343,158.7129,158.6343,158.7129,6536.0
2023-12-05 10:35:00,161.41,161.49,161.39,161.49,6826.0,158.6933,158.7719,158.6736,158.7719,6826.0
2023-12-05 10:40:00,161.49,161.52,161.42,161.49,5351.0,158.7719,158.8014,158.7031,158.7719,5351.0
2023-12-05 10:45:00,161.5,161.58,161.46,161.56,5369.0,158.7818,158.8604,158.7424,158.8407,5369.0
2023-12-05 10:50:00,161.56,161.7,161.56,161.68,3158.0,158.8407,158.9784,158.8407,158.9587,3158.0
2023-12-05 10:55:00,161.65,161.85,161.5,161.85,8529.0,158.9292,159.1259,158.7818,159.1259,8529.0
2023-12-05 11:00:00,161.85,161.92,161.75,161.75,4401.0,159.1259,159.1947,159.0275,159.0275,4401.0
2023-12-05 11:05:00,161.72,161.76,161.6,161.6,4880.0,158.9981,159.0374,158.8801,158.8801,4880.0
2023-12-05 11:10:00,161.61,161.74,161.59,161.66,4059.0,158.8899,159.0177,158.8702,158.9391,4059.0
2023-12-05 11:15:00,161.63,161.63,161.34,161.34,5992.0,158.9096,158.9096,158.6245,158.6245,5992.0
2023-12-05 11:20:00,161.36,161.61,161.36,161.61,3560.0,158.6441,158.8899,158.6441,158.8899,3560.0
2023-12-05 11:25:00,161.62,161.81,161.62,161.81,4419.0,158.8997,159.0865,158.8997,159.0865,4419.0
2023-12-05 11:30:00,161.8,161.98,161.8,161.93,1767.0,159.0767,159.2537,159.0767,159.2045,1767.0
2023-12-05 11:35:00,161.93,162.04,161.9,162.04,3365.0,159.2045,159.3127,159.175,159.3127,3365.0
2023-12-05 11:40:00,162.0,162.0,161.91,161.93,4598.0,159.2733,159.2733,159.1849,159.2045,4598.0
2023-12-05 11:45:00,161.94,161.98,161.91,161.91,2240.0,159.2144,159.2537,159.1849,159.1849,2240.0
2023-12-05 11:50:00,161.92,161.94,161.82,161.87,4641.0,159.1947,159.2144,159.0964,159.1455,4641.0
2023-12-05 11:55:00,161.89,161.94,161.87,161.91,3327.0,159.1652,159.2144,159.1455,159.1849,3327.0
2023-12-05 12:00:00,161.91,162.02,161.91,161.98,3330.0,159.1849,159.293,159.1849,159.2537,3330.0
2023-12-05 12:05:00,161.97,162.01,161.93,161.96,5575.0,159.2438,159.2832,159.2045,159.234,5575.0
2023-12-05 12:10:00,162.0,162.02,161.94,161.99,2908.0,159.2733,159.293,159.2144,159.2635,2908.0
2023-12-05 12:15:00,161.99,162.06,161.98,162.02,4363.0,159.2635,159.3323,159.2537,159.293,4363.0
2023-12-05 12:20:00,162.02,162.06,161.95,161.97,5476.0,159.293,159.3323,159.2242,159.2438,5476.0
2023-12-05 12:25:00,161.95,162.11,161.95,162.09,3829.0,159.2242,159.3815,159.2242,159.3618,3829.0
2023-12-05 12:30:00,162.1,162.11,161.99,162.0,2896.0,159.3717,159.3815,159.2635,159.2733,2896.0
2023-12-05 12:35:00,162.0,162.02,161.91,161.91,2422.0,159.2733,159.293,159.1849,159.1849,2422.0
2023-12-05 12:40:00,161.93,161.95,161.82,161.83,7871.0,159.2045,159.2242,159.0964,159.1062,7871.0
2023-12-05 12:45:00,161.85,161.89,161.78,161.8,2520.0,159.1259,159.1652,159.057,159.0767,2520.0
2023-12-05 12:50:00,161.74,161.86,161.73,161.86,3530.0,159.0177,159.1357,159.0079,159.1357,3530.0
2023-12-05 12:55:00,161.84,161.84,161.77,161.82,5724.0,159.116,159.116,159.0472,159.0964,5724.0
2023-12-05 13:00:00,161.84,162.02,161.84,161.97,3032.0,159.116,159.293,159.116,159.2438,3032.0
2023-12-05 13:05:00,161.96,162.0,161.91,162.0,3779.0,159.234,159.2733,159.1849,159.2733,3779.0
2023-12-05 13:10:00,162.0,162.07,161.98,162.01,1923.0,159.2733,159.3422,159.2537,159.2832,1923.0
2023-12-05 13:15:00,162.02,162.07,161.99,161.99,2715.0,159.293,159.3422,159.2635,159.2635,2715.0
2023-12-05 13:20:00,161.97,161.97,161.84,161.87,4717.0,159.2438,159.2438,159.116,159.1455,4717.0
2023-12-05 13:25:00,161.88,161.88,161.8,161.81,2213.0,159.1554,159.1554,159.0767,159.0865,2213.0
2023-12-05 13:30:00,161.82,161.86,161.63,161.63,3879.0,159.0964,159.1357,158.9096,158.9096,3879.0
2023-12-05 13:35:00,161.64,161.64,161.43,161.51,4883.0,158.9194,158.9194,158.7129,158.7916,4883.0
2023-12-05 13:40:00,161.5,161.53,161.46,161.5,2857.0,158.7818,158.8113,158.7424,158.7818,2857.0
2023-12-05 13:45:00,161.51,161.51,161.4,161.45,3977.0,158.7916,158.7916,158.6834,158.7326,3977.0
2023-12-05 13:50:00,161.46,161.49,161.41,161.46,2873.0,158.7424,158.7719,158.6933,158.7424,2873.0
2023-12-05 13:55:00,161.46,161.5,161.38,161.38,3041.0,158.7424,158.7818,158.6638,158.6638,3041.0
2023-12-05 14:00:00,161.41,161.43,161.4,161.4,2410.0,158.6933,158.7129,158.6834,158.6834,2410.0
2023-12-05 14:05:00,161.41,161.41,161.3,161.3,4904.0,158.6933,158.6933,158.5851,158.5851,4904.0
2023-12-05 14:10:00,161.36,161.38,161.34,161.34,2269.0,158.6441,158.6638,158.6245,158.6245,2269.0
2023-12-05 14:15:00,161.34,161.38,161.26,161.38,8244.0,158.6245,158.6638,158.5458,158.6638,8244.0
2023-12-05 14:20:00,161.37,161.38,161.32,161.35,3517.0,158.6539,158.6638,158.6048,158.6343,3517.0
2023-12-05 14:25:00,161.34,161.34,161.23,161.27,5011.0,158.6245,158.6245,158.5163,158.5556,5011.0
2023-12-05 14:30:00,161.27,161.32,161.23,161.31,5089.0,158.5556,158.6048,158.5163,158.595,5089.0
2023-12-05 14:35:00,161.29,161.3,161.18,161.2,4555.0,158.5753,158.5851,158.4671,158.4868,4555.0
2023-12-05 14:40:00,161.21,161.28,161.19,161.27,5031.0,158.4966,158.5655,158.477,158.5556,5031.0
2023-12-05 14:45:00,161.28,161.28,161.21,161.26,4933.0,158.5655,158.5655,158.4966,158.5458,4933.0
2023-12-05 14:50:00,161.24,161.28,161.24,161.24,3510.0,158.5261,158.5655,158.5261,158.5261,3510.0
2023-12-05 14:55:00,161.25,161.38,161.25,161.34,6715.0,158.536,158.6638,158.536,158.6245,6715.0
2023-12-05 15:00:00,161.36,161.37,161.27,161.27,4677.0,158.6441,158.6539,158.5556,158.5556,4677.0
2023-12-05 15:05:00,161.27,161.29,161.23,161.28,7809.0,158.5556,158.5753,158.5163,158.5655,7809.0
2023-12-05 15:10:00,161.29,161.31,161.22,161.3,4948.0,158.5753,158.595,158.5065,158.5851,4948.0
2023-12-05 15:15:00,161.3,161.37,161.27,161.37,4873.0,158.5851,158.6539,158.5556,158.6539,4873.0
2023-12-05 15:20:00,161.4,161.42,161.29,161.29,7441.0,158.6834,158.7031,158.5753,158.5753,7441.0
2023-12-05 15:25:00,161.31,161.38,161.19,161.36,19021.0,158.595,158.6638,158.477,158.6441,19021.0
2023-12-05 15:30:00,161.35,161.44,161.33,161.38,7626.0,158.6343,158.7228,158.6146,158.6638,7626.0
2023-12-05 15:35:00,161.36,161.43,161.29,161.43,11382.0,158.6441,158.7129,158.5753,158.7129,11382.0
2023-12-05 15:40:00,161.4,161.45,161.39,161.43,13624.0,158.6834,158.7326,158.6736,158.7129,13624.0
2023-12-05 15:45:00,161.45,161.45,161.36,161.4,21838.0,158.7326,158.7326,158.6441,158.6834,21838.0
2023-12-05 15:50:00,161.4,161.4,161.26,161.39,55051.0,158.6834,158.6834,158.5458,158.6736,55051.0
2023-12-05 15:55:00,161.41,161.76,161.36,161.44,165514.0,158.6933,159.0374,158.6441,158.7228,165514.0
2023-12-06 09:30:00,161.33,162.21,161.33,162.04,13891.0,158.6146,159.4798,158.6146,159.3127,13891.0
2023-12-06 09:35:00,161.86,161.86,161.4,161.83,2206.0,159.1357,159.1357,158.6834,159.1062,2206.0
2023-12-06 09:40:00,161.57,161.89,161.57,161.71,2479.0,158.8506,159.1652,158.8506,158.9882,2479.0
2023-12-06 09:45:00,161.64,161.64,161.45,161.46,900.0,158.9194,158.9194,158.7326,158.7424,900.0
2023-12-06 09:50:00,161.44,161.44,161.27,161.27,3436.0,158.7228,158.7228,158.5556,158.5556,3436.0
2023-12-06 09:55:00,161.22,161.42,161.22,161.42,3408.0,158.5065,158.7031,158.5065,158.7031,3408.0
2023-12-06 10:00:00,161.44,161.53,161.15,161.19,8797.0,158.7228,158.8113,158.4376,158.477,8797.0
2023-12-06 10:05:00,161.15,161.23,161.03,161.06,9518.0,158.4376,158.5163,158.3197,158.3492,9518.0
2023-12-06 10:10:00,161.01,161.06,160.91,161.01,16343.0,158.3,158.3492,158.2017,158.3,16343.0
2023-12-06 10:15:00,161.0,161.25,160.99,161.04,4824.0,158.2902,158.536,158.2803,158.3295,4824.0
2023-12-06 10:20:00,161.03,161.19,161.02,161.09,7810.0,158.3197,158.477,158.3098,158.3787,7810.0
2023-12-06 10:25:00,161.14,161.34,161.13,161.32,2392.0,158.4278,158.6245,158.418,158.6048,2392.0
2023-12-06 10:30:00,161.28,161.28,161.12,161.18,3088.0,158.5655,158.5655,158.4082,158.4671,3088.0
2023-12-06 10:35:00,161.16,161.28,161.09,161.24,5183.0,158.4475,158.5655,158.3787,158.5261,5183.0
2023-12-06 10:40:00,161.23,161.23,160.99,161.11,6029.0,158.5163,158.5163,158.2803,158.3983,6029.0
2023-12-06 10:45:00,161.09,161.14,160.91,160.91,6990.0,158.3787,158.4278,158.2017,158.2017,6990.0
2023-12-06 10:50:00,160.94,160.98,160.63,160.68,9482.0,158.2312,158.2705,157.9264,157.9756,9482.0
2023-12-06 10:55:00,160.68,160.83,160.6,160.83,11513.0,157.9756,158.123,157.8969,158.123,11513.0
2023-12-06 11:00:00,160.83,160.86,160.75,160.81,7535.0,158.123,158.1525,158.0444,158.1034,7535.0
2023-12-06 11:05:00,160.82,160.94,160.73,160.85,12991.0,158.1132,158.2312,158.0247,158.1427,12991.0
2023-12-06 11:10:00,160.81,160.82,160.74,160.78,6700.0,158.1034,158.1132,158.0345,158.0739,6700.0
2023-12-06 11:15:00,160.77,160.82,160.7,160.72,8344.0,158.064,158.1132,157.9952,158.0149,8344.0
2023-12-06 11:20:00,160.69,160.73,160.64,160.72,10057.0,157.9854,158.0247,157.9362,158.0149,10057.0
2023-12-06 11:25:00,160.72,160.74,160.58,160.58,7534.0,158.0149,158.0345,157.8772,157.8772,7534.0
2023-12-06 11:30:00,160.58,160.59,160.39,160.39,8458.0,157.8772,157.8871,157.6904,157.6904,8458.0
2023-12-06 11:35:00,160.39,160.64,160.38,160.54,4565.0,157.6904,157.9362,157.6806,157.8379,4565.0
2023-12-06 11:40:00,160.52,160.68,160.51,160.67,5103.0,157.8183,157.9756,157.8084,157.9657,5103.0
2023-12-06 11:45:00,160.65,160.8,160.64,160.77,4141.0,157.9461,158.0935,157.9362,158.064,4141.0
2023-12-06 11:50:00,160.76,160.91,160.76,160.85,3667.0,158.0542,158.2017,158.0542,158.1427,3667.0
2023-12-06 11:55:00,160.8,160.8,160.62,160.67,4467.0,158.0935,158.0935,157.9166,157.9657,4467.0
2023-12-06 12:00:00,160.74,160.87,160.67,160.87,2099.0,158.0345,158.1624,157.9657,158.1624,2099.0
2023-12-06 12:05:00,160.89,161.05,160.87,161.03,4329.0,158.182,158.3393,158.1624,158.3197,4329.0
2023-12-06 12:10:00,161.07,161.09,160.95,160.96,3324.0,158.359,158.3787,158.241,158.2508,3324.0
2023-12-06 12:15:00,160.96,160.99,160.93,160.97,3434.0,158.2508,158.2803,158.2214,158.2607,3434.0
2023-12-06 12:20:00,160.95,161.03,160.91,160.94,9503.0,158.241,158.3197,158.2017,158.2312,9503.0
2023-12-06 12:25:00,160.94,161.1,160.93,161.09,6170.0,158.2312,158.3885,158.2214,158.3787,6170.0
2023-12-06 12:30:00,161.07,161.12,161.03,161.12,7974.0,158.359,158.4082,158.3197,158.4082,7974.0
2023-12-06 12:35:00,161.13,161.15,161.08,161.11,5791.0,158.418,158.4376,158.3688,158.3983,5791.0
2023-12-06 12:40:00,161.13,161.22,161.08,161.11,7339.0,158.418,158.5065,158.3688,158.3983,7339.0
2023-12-06 12:45:00,161.09,161.1,160.96,161.04,8185.0,158.3787,158.3885,158.2508,158.3295,8185.0
2023-12-06 12:50:00,161.09,161.11,160.95,161.01,4846.0,158.3787,158.3983,158.241,158.3,4846.0
2023-12-06 12:55:00,161.01,161.08,160.99,161.02,4984.0,158.3,158.3688,158.2803,158.3098,4984.0
2023-12-06 13:00:00,161.02,161.09,160.99,161.04,3857.0,158.3098,158.3787,158.2803,158.3295,3857.0
2023-12-06 13:05:00,161.03,161.21,161.01,161.14,5395.0,158.3197,158.4966,158.3,158.4278,5395.0
2023-12-06 13:10:00,161.12,161.16,161.05,161.05,3693.0,158.4082,158.4475,158.3393,158.3393,3693.0
2023-12-06 13:15:00,160.99,161.06,160.96,161.04,4914.0,158.2803,158.3492,158.2508,158.3295,4914.0
2023-12-06 13:20:00,161.06,161.33,161.03,161.29,6541.0,158.3492,158.6146,158.3197,158.5753,6541.0
2023-12-06 13:25:00,161.26,161.34,161.26,161.33,3685.0,158.5458,158.6245,158.5458,158.6146,3685.0
2023-12-06 13:30:00,161.32,161.32,161.26,161.26,5401.0,158.6048,158.6048,158.5458,158.5458,5401.0
2023-12-06 13:35:00,161.28,161.28,161.23,161.24,4079.0,158.5655,158.5655,158.5163,158.5261,4079.0
2023-12-06 13:40:00,161.26,161.35,161.23,161.23,5794.0,158.5458,158.6343,158.5163,158.5163,5794.0
2023-12-06 13:45:00,161.25,161.27,161.17,161.18,5720.0,158.536,158.5556,158.4573,158.4671,5720.0
2023-12-06 13:50:00,161.18,161.23,161.17,161.21,5118.0,158.4671,158.5163,158.4573,158.4966,5118.0
2023-12-06 13:55:00,161.22,161.24,161.17,161.17,3631.0,158.5065,158.5261,158.4573,158.4573,3631.0
2023-12-06 14:00:00,161.18,161.21,161.13,161.15,5519.0,158.4671,158.4966,158.418,158.4376,5519.0
2023-12-06 14:05:00,161.15,161.21,161.14,161.17,2906.0,158.4376,158.4966,158.4278,158.4573,2906.0
2023-12-06 14:10:00,161.2,161.21,161.14,161.17,7428.0,158.4868,158.4966,158.4278,158.4573,7428.0
2023-12-06 14:15:00,161.18,161.25,161.17,161.22,6965.0,158.4671,158.536,158.4573,158.5065,6965.0
2023-12-06 14:20:00,161.2,161.33,161.19,161.3,7231.0,158.4868,158.6146,158.477,158.5851,7231.0
2023-12-06 14:25:00,161.27,161.28,161.2,161.26,5860.0,158.5556,158.5655,158.4868,158.5458,5860.0
2023-12-06 14:30:00,161.28,161.37,161.28,161.29,6210.0,158.5655,158.6539,158.5655,158.5753,6210.0
2023-12-06 14:35:00,161.26,161.26,161.14,161.21,6221.0,158.5458,158.5458,158.4278,158.4966,6221.0
2023-12-06 14:40:00,161.21,161.25,161.18,161.2,5799.0,158.4966,158.536,158.4671,158.4868,5799.0
2023-12-06 14:45:00,161.19,161.31,161.16,161.25,6888.0,158.477,158.595,158.4475,158.536,6888.0
2023-12-06 14:50:00,161.26,161.26,161.21,161.21,4588.0,158.5458,158.5458,158.4966,158.4966,4588.0
2023-12-06 14:55:00,161.23,161.24,161.04,161.13,5724.0,158.5163,158.5261,158.3295,158.418,5724.0
2023-12-06 15:00:00,161.12,161.25,161.12,161.25,2466.0,158.4082,158.536,158.4082,158.536,2466.0
2023-12-06 15:05:00,161.25,161.26,161.13,161.25,4496.0,158.536,158.5458,158.418,158.536,4496.0
2023-12-06 15:10:00,161.25,161.38,161.24,161.36,3531.0,158.536,158.6638,158.5261,158.6441,3531.0
2023-12-06 15:15:00,161.36,161.4,161.32,161.4,6646.0,158.6441,158.6834,158.6048,158.6834,6646.0
2023-12-06 15:20:00,161.42,161.52,161.41,161.47,11305.0,158.7031,158.8014,158.6933,158.7523,11305.0
2023-12-06 15:25:00,161.49,161.49,161.38,161.47,8097.0,158.7719,158.7719,158.6638,158.7523,8097.0
2023-12-06 15:30:00,161.46,161.55,161.46,161.55,8763.0,158.7424,158.8309,158.7424,158.8309,8763.0
2023-12-06 15:35:00,161.56,161.72,161.56,161.68,9578.0,158.8407,158.9981,158.8407,158.9587,9578.0
2023-12-06 15:40:00,161.7,161.88,161.69,161.86,11527.0,158.9784,159.1554,158.9686,159.1357,11527.0
2023-12-06 15:45:00,161.85,161.93,161.81,161.81,18331.0,159.1259,159.2045,159.0865,159.0865,18331.0
2023-12-06 15:50:00,161.78,161.91,161.72,161.79,31623.0,159.057,159.1849,158.9981,159.0669,31623.0
2023-12-06 15:55:00,161.8,161.99,161.78,161.88,97182.0,159.0767,159.2635,159.057,159.1554,97182.0
2023-12-07 09:30:00,161.85,161.85,160.59,160.99,15749.0,159.1259,159.1259,157.8871,158.2803,15749.0
2023-12-07 09:35:00,161.03,161.4,160.98,161.31,10739.0,158.3197,158.6834,158.2705,158.595,10739.0
2023-12-07 09:40:00,161.28,161.32,161.02,161.05,7771.0,158.5655,158.6048,158.3098,158.3393,7771.0
2023-12-07 09:45:00,160.98,161.41,160.95,161.2,4057.0,158.2705,158.6933,158.241,158.4868,4057.0
2023-12-07 09:50:00,161.41,161.75,161.34,161.75,4787.0,158.6933,159.0275,158.6245,159.0275,4787.0
2023-12-07 09:55:00,161.67,161.73,161.42,161.51,3495.0,158.9489,159.0079,158.7031,158.7916,3495.0
2023-12-07 10:00:00,161.47,161.54,161.35,161.52,4504.0,158.7523,158.8211,158.6343,158.8014,4504.0
2023-12-07 10:05:00,161.47,161.6,161.42,161.46,2497.0,158.7523,158.8801,158.7031,158.7424,2497.0
2023-12-07 10:10:00,161.43,161.71,161.36,161.7,3372.0,158.7129,158.9882,158.6441,158.9784,3372.0
2023-12-07 10:15:00,161.73,161.82,161.7,161.71,3296.0,159.0079,159.0964,158.9784,158.9882,3296.0
2023-12-07 10:20:00,161.72,161.72,161.61,161.64,1920.0,158.9981,158.9981,158.8899,158.9194,1920.0
2023-12-07 10:25:00,161.64,161.68,161.48,161.49,3288.0,158.9194,158.9587,158.7621,158.7719,3288.0
2023-12-07 10:30:00,161.5,161.61,161.45,161.59,2135.0,158.7818,158.8899,158.7326,158.8702,2135.0
2023-12-07 10:35:00,161.53,161.55,161.39,161.44,4456.0,158.8113,158.8309,158.6736,158.7228,4456.0
2023-12-07 10:40:00,161.29,161.29,161.15,161.22,1543.0,158.5753,158.5753,158.4376,158.5065,1543.0
2023-12-07 10:45:00,161.25,161.47,161.23,161.47,1015.0,158.536,158.7523,158.5163,158.7523,1015.0
2023-12-07 10:50:00,161.55,161.55,161.39,161.41,3794.0,158.8309,158.8309,158.6736,158.6933,3794.0
2023-12-07 10:55:00,161.43,161.52,161.4,161.52,3144.0,158.7129,158.8014,158.6834,158.8014,3144.0
2023-12-07 11:00:00,161.52,161.63,161.5,161.59,1592.0,158.8014,158.9096,158.7818,158.8702,1592.0
2023-12-07 11:05:00,161.62,161.65,161.54,161.59,1547.0,158.8997,158.9292,158.8211,158.8702,1547.0
2023-12-07 11:10:00,161.61,161.66,161.54,161.54,2701.0,158.8899,158.9391,158.8211,158.8211,2701.0
2023-12-07 11:15:00,161.53,161.57,161.52,161.53,5396.0,158.8113,158.8506,158.8014,158.8113,5396.0
2023-12-07 11:20:00,161.5,161.54,161.43,161.45,3750.0,158.7818,158.8211,158.7129,158.7326,3750.0
2023-12-07 11:25:00,161.45,161.51,161.29,161.29,4618.0,158.7326,158.7916,158.5753,158.5753,4618.0
2023-12-07 11:30:00,161.27,161.43,161.26,161.41,3534.0,158.5556,158.7129,158.5458,158.6933,3534.0
2023-12-07 11:35:00,161.46,161.71,161.46,161.7,1123.0,158.7424,158.9882,158.7424,158.9784,1123.0
2023-12-07 11:40:00,161.76,161.88,161.76,161.88,1675.0,159.0374,159.1554,159.0374,159.1554,1675.0
2023-12-07 11:45:00,161.83,161.94,161.81,161.94,3715.0,159.1062,159.2144,159.0865,159.2144,3715.0
2023-12-07 11:50:00,161.93,162.01,161.89,162.01,3658.0,159.2045,159.2832,159.1652,159.2832,3658.0
2023-12-07 11:55:00,161.98,162.14,161.98,162.07,4486.0,159.2537,159.411,159.2537,159.3422,4486.0
2023-12-07 12:00:00,162.09,162.09,161.93,161.96,3037.0,159.3618,159.3618,159.2045,159.234,3037.0
2023-12-07 12:05:00,161.93,162.06,161.93,162.03,2720.0,159.2045,159.3323,159.2045,159.3028,2720.0
2023-12-07 12:10:00,162.0,162.01,161.92,161.92,3543.0,159.2733,159.2832,159.1947,159.1947,3543.0
2023-12-07 12:15:00,161.94,162.01,161.9,161.9,2672.0,159.2144,159.2832,159.175,159.175,2672.0
2023-12-07 12:20:00,161.94,162.02,161.75,161.78,5651.0,159.2144,159.293,159.0275,159.057,5651.0
2023-12-07 12:25:00,161.83,161.9,161.79,161.87,2214.0,159.1062,159.175,159.0669,159.1455,2214.0
2023-12-07 12:30:00,161.85,161.89,161.82,161.85,2584.0,159.1259,159.1652,159.0964,159.1259,2584.0
2023-12-07 12:35:00,161.83,161.88,161.79,161.8,900.0,159.1062,159.1554,159.0669,159.0767,900.0
2023-12-07 12:40:00,161.79,161.99,161.79,161.96,2401.0,159.0669,159.2635,159.0669,159.234,2401.0
2023-12-07 12:45:00,161.95,162.02,161.87,161.91,2691.0,159.2242,159.293,159.1455,159.1849,2691.0
2023-12-07 12:50:00,161.88,161.94,161.84,161.84,1478.0,159.1554,159.2144,159.116,159.116,1478.0
2023-12-07 12:55:00,161.82,161.87,161.82,161.84,700.0,159.0964,159.1455,159.0964,159.116,700.0
2023-12-07 13:00:00,161.85,161.89,161.82,161.85,1657.0,159.1259,159.1652,159.0964,159.1259,1657.0
2023-12-07 13:05:00,161.87,161.94,161.87,161.92,741.0,159.1455,159.2144,159.1455,159.1947,741.0
2023-12-07 13:10:00,161.98,161.99,161.94,161.98,2853.0,159.2537,159.2635,159.2144,159.2537,2853.0
2023-12-07 13:15:00,161.98,161.98,161.92,161.95,1706.0,159.2537,159.2537,159.1947,159.2242,1706.0
2023-12-07 13:20:00,161.94,161.95,161.83,161.9,3216.0,159.2144,159.2242,159.1062,159.175,3216.0
2023-12-07 13:25:00,161.88,161.88,161.81,161.81,1715.0,159.1554,159.1554,159.0865,159.0865,1715.0
2023-12-07 13:30:00,161.85,162.2,161.85,162.2,5450.0,159.1259,159.47,159.1259,159.47,5450.0
2023-12-07 13:35:00,162.2,162.33,162.18,162.33,6340.0,159.47,159.5978,159.4503,159.5978,6340.0
2023-12-07 13:40:00,162.34,162.48,162.33,162.39,7374.0,159.6076,159.7453,159.5978,159.6568,7374.0
2023-12-07 13:45:00,162.33,162.47,162.33,162.44,3956.0,159.5978,159.7354,159.5978,159.7059,3956.0
2023-12-07 13:50:00,162.46,162.46,162.34,162.36,8007.0,159.7256,159.7256,159.6076,159.6273,8007.0
2023-12-07 13:55:00,162.37,162.38,162.32,162.35,4736.0,159.6371,159.6469,159.588,159.6175,4736.0
2023-12-07 14:00:00,162.34,162.42,162.33,162.37,6273.0,159.6076,159.6863,159.5978,159.6371,6273.0
2023-12-07 14:05:00,162.36,162.42,162.33,162.42,4999.0,159.6273,159.6863,159.5978,159.6863,4999.0
2023-12-07 14:10:00,162.43,162.45,162.4,162.42,4654.0,159.6961,159.7158,159.6666,159.6863,4654.0
2023-12-07 14:15:00,162.44,162.54,162.42,162.53,5371.0,159.7059,159.8043,159.6863,159.7944,5371.0
2023-12-07 14:20:00,162.53,162.61,162.5,162.54,6222.0,159.7944,159.8731,159.7649,159.8043,6222.0
2023-12-07 14:25:00,162.57,162.72,162.54,162.72,6173.0,159.8337,159.9812,159.8043,159.9812,6173.0
2023-12-07 14:30:00,162.72,162.79,162.6,162.64,3764.0,159.9812,160.05,159.8632,159.9026,3764.0
2023-12-07 14:35:00,162.64,162.64,162.51,162.55,2909.0,159.9026,159.9026,159.7748,159.8141,2909.0
2023-12-07 14:40:00,162.53,162.57,162.42,162.43,3270.0,159.7944,159.8337,159.6863,159.6961,3270.0
2023-12-07 14:45:00,162.39,162.47,162.38,162.47,2377.0,159.6568,159.7354,159.6469,159.7354,2377.0
2023-12-07 14:50:00,162.46,162.47,162.32,162.32,1743.0,159.7256,159.7354,159.588,159.588,1743.0
2023-12-07 14:55:00,162.31,162.34,162.26,162.28,2856.0,159.5781,159.6076,159.529,159.5486,2856.0
2023-12-07 15:00:00,162.27,162.36,162.26,162.26,4492.0,159.5388,159.6273,159.529,159.529,4492.0
2023-12-07 15:05:00,162.22,162.25,162.17,162.21,3548.0,159.4896,159.5191,159.4405,159.4798,3548.0
2023-12-07 15:10:00,162.2,162.26,162.14,162.23,2897.0,159.47,159.529,159.411,159.4995,2897.0
2023-12-07 15:15:00,162.24,162.27,162.21,162.24,2985.0,159.5093,159.5388,159.4798,159.5093,2985.0
2023-12-07 15:20:00,162.23,162.26,162.14,162.18,3683.0,159.4995,159.529,159.411,159.4503,3683.0
2023-12-07 15:25:00,162.14,162.18,162.02,162.04,3922.0,159.411,159.4503,159.293,159.3127,3922.0
2023-12-07 15:30:00,162.02,162.03,161.83,161.83,5672.0,159.293,159.3028,159.1062,159.1062,5672.0
2023-12-07 15:35:00,161.86,161.94,161.83,161.94,10825.0,159.1357,159.2144,159.1062,159.2144,10825.0
2023-12-07 15:40:00,161.93,162.01,161.93,161.97,8040.0,159.2045,159.2832,159.2045,159.2438,8040.0
2023-12-07 15:45:00,161.97,161.97,161.78,161.81,13562.0,159.2438,159.2438,159.057,159.0865,13562.0
2023-12-07 15:50:00,161.78,161.78,161.6,161.71,18365.0,159.057,159.057,158.8801,158.9882,18365.0
2023-12-07 15:55:00,161.72,161.73,161.48,161.59,107661.0,158.9981,159.0079,158.7621,158.8702,107661.0
2023-12-08 09:30:00,162.05,162.05,160.96,161.41,13727.0,159.3225,159.3225,158.2508,158.6933,13727.0
2023-12-08 09:35:00,161.26,161.62,160.78,160.89,7072.0,158.5458,158.8997,158.0739,158.182,7072.0
2023-12-08 09:40:00,160.87,161.37,160.86,161.25,5212.0,158.1624,158.6539,158.1525,158.536,5212.0
2023-12-08 09:45:00,161.22,161.3,161.08,161.3,2624.0,158.5065,158.5851,158.3688,158.5851,2624.0
2023-12-08 09:50:00,161.27,161.49,161.05,161.06,1985.0,158.5556,158.7719,158.3393,158.3492,1985.0
2023-12-08 09:55:00,161.04,161.21,160.98,161.16,6335.0,158.3295,158.4966,158.2705,158.4475,6335.0
2023-12-08 10:00:00,161.24,161.45,161.01,161.38,5172.0,158.5261,158.7326,158.3,158.6638,5172.0
2023-12-08 10:05:00,161.44,161.55,161.44,161.5,1470.0,158.7228,158.8309,158.7228,158.7818,1470.0
2023-12-08 10:10:00,161.45,161.77,161.45,161.77,2496.0,158.7326,159.0472,158.7326,159.0472,2496.0
2023-12-08 10:15:00,161.74,161.81,161.71,161.76,2736.0,159.0177,159.0865,158.9882,159.0374,2736.0
2023-12-08 10:20:00,161.72,161.75,161.56,161.6,20406.0,158.9981,159.0275,158.8407,158.8801,20406.0
2023-12-08 10:25:00,161.52,161.52,161.14,161.15,11784.0,158.8014,158.8014,158.4278,158.4376,11784.0
2023-12-08 10:30:00,161.11,161.11,160.93,160.96,17672.0,158.3983,158.3983,158.2214,158.2508,17672.0
2023-12-08 10:35:00,161.02,161.11,160.84,161.06,4472.0,158.3098,158.3983,158.1329,158.3492,4472.0
2023-12-08 10:40:00,161.03,161.09,160.96,160.96,3200.0,158.3197,158.3787,158.2508,158.2508,3200.0
2023-12-08 10:45:00,160.92,161.0,160.83,161.0,3916.0,158.2115,158.2902,158.123,158.2902,3916.0
2023-12-08 10:50:00,161.0,161.29,160.97,161.28,2631.0,158.2902,158.5753,158.2607,158.5655,2631.0
2023-12-08 10:55:00,161.3,161.44,161.29,161.43,8972.0,158.5851,158.7228,158.5753,158.7129,8972.0
2023-12-08 11:00:00,161.45,161.45,161.17,161.25,3850.0,158.7326,158.7326,158.4573,158.536,3850.0
2023-12-08 11:05:00,161.25,161.25,160.97,161.0,2633.0,158.536,158.536,158.2607,158.2902,2633.0
2023-12-08 11:10:00,160.99,161.05,160.93,161.03,2081.0,158.2803,158.3393,158.2214,158.3197,2081.0
2023-12-08 11:15:00,161.02,161.03,160.89,161.0,7069.0,158.3098,158.3197,158.182,158.2902,7069.0
2023-12-08 11:20:00,160.99,161.08,160.92,161.08,2255.0,158.2803,158.3688,158.2115,158.3688,2255.0
2023-12-08 11:25:00,161.02,161.06,160.98,161.06,3000.0,158.3098,158.3492,158.2705,158.3492,3000.0
2023-12-08 11:30:00,161.06,161.06,160.84,160.86,7938.0,158.3492,158.3492,158.1329,158.1525,7938.0
2023-12-08 11:35:00,160.98,161.0,160.87,160.93,600.0,158.2705,158.2902,158.1624,158.2214,600.0
2023-12-08 11:40:00,160.89,160.89,160.82,160.89,1412.0,158.182,158.182,158.1132,158.182,1412.0
2023-12-08 11:45:00,160.92,160.92,160.73,160.77,900.0,158.2115,158.2115,158.0247,158.064,900.0
2023-12-08 11:50:00,160.71,160.82,160.71,160.81,1106.0,158.0051,158.1132,158.0051,158.1034,1106.0
2023-12-08 11:55:00,160.7,160.83,160.56,160.81,6932.0,157.9952,158.123,157.8576,158.1034,6932.0
2023-12-08 12:00:00,160.8,160.8,160.65,160.66,2098.0,158.0935,158.0935,157.9461,157.9559,2098.0
2023-12-08 12:05:00,160.59,160.65,160.46,160.49,1008.0,157.8871,157.9461,157.7593,157.7888,1008.0
2023-12-08 12:10:00,160.46,160.55,160.45,160.46,4370.0,157.7593,157.8477,157.7494,157.7593,4370.0
2023-12-08 12:15:00,160.49,160.6,160.49,160.6,4537.0,157.7888,157.8969,157.7888,157.8969,4537.0
2023-12-08 12:20:00,160.59,160.59,160.43,160.45,4174.0,157.8871,157.8871,157.7298,157.7494,4174.0
2023-12-08 12:25:00,160.43,160.57,160.41,160.54,4650.0,157.7298,157.8674,157.7101,157.8379,4650.0
2023-12-08 12:30:00,160.56,160.77,160.55,160.77,2844.0,157.8576,158.064,157.8477,158.064,2844.0
2023-12-08 12:35:00,160.79,160.84,160.71,160.83,2806.0,158.0837,158.1329,158.0051,158.123,2806.0
2023-12-08 12:40:00,160.83,160.87,160.76,160.77,3363.0,158.123,158.1624,158.0542,158.064,3363.0
2023-12-08 12:45:00,160.75,160.81,160.75,160.77,1430.0,158.0444,158.1034,158.0444,158.064,1430.0
2023-12-08 12:50:00,160.78,160.94,160.78,160.94,3429.0,158.0739,158.2312,158.0739,158.2312,3429.0
2023-12-08 12:55:00,160.93,160.95,160.88,160.93,2348.0,158.2214,158.241,158.1722,158.2214,2348.0
2023-12-08 13:00:00,160.92,160.95,160.79,160.89,8514.0,158.2115,158.241,158.0837,158.182,8514.0
2023-12-08 13:05:00,160.9,160.95,160.84,160.93,5603.0,158.1919,158.241,158.1329,158.2214,5603.0
2023-12-08 13:10:00,160.94,160.95,160.86,160.9,2532.0,158.2312,158.241,158.1525,158.1919,2532.0
2023-12-08 13:15:00,160.9,160.96,160.86,160.96,4338.0,158.1919,158.2508,158.1525,158.2508,4338.0
2023-12-08 13:20:00,160.95,161.0,160.92,160.92,2026.0,158.241,158.2902,158.2115,158.2115,2026.0
2023-12-08 13:25:00,160.9,160.96,160.86,160.92,3811.0,158.1919,158.2508,158.1525,158.2115,3811.0
2023-12-08 13:30:00,160.98,161.01,160.9,161.01,1494.0,158.2705,158.3,158.1919,158.3,1494.0
2023-12-08 13:35:00,160.93,161.03,160.9,161.03,2742.0,158.2214,158.3197,158.1919,158.3197,2742.0
2023-12-08 13:40:00,161.02,161.05,160.98,160.99,1520.0,158.3098,158.3393,158.2705,158.2803,1520.0
2023-12-08 13:45:00,160.96,161.07,160.96,161.06,2820.0,158.2508,158.359,158.2508,158.3492,2820.0
2023-12-08 13:50:00,161.08,161.13,161.07,161.09,2109.0,158.3688,158.418,158.359,158.3787,2109.0
2023-12-08 13:55:00,161.08,161.08,160.99,161.04,2335.0,158.3688,158.3688,158.2803,158.3295,2335.0
2023-12-08 14:00:00,161.03,161.11,161.03,161.11,907.0,158.3197,158.3983,158.3197,158.3983,907.0
2023-12-08 14:05:00,161.09,161.13,161.09,161.12,1251.0,158.3787,158.418,158.3787,158.4082,1251.0
2023-12-08 14:10:00,161.11,161.19,161.09,161.13,3414.0,158.3983,158.477,158.3787,158.418,3414.0
2023-12-08 14:15:00,161.11,161.13,161.06,161.12,1773.0,158.3983,158.418,158.3492,158.4082,1773.0
2023-12-08 14:20:00,161.13,161.21,161.12,161.16,2301.0,158.418,158.4966,158.4082,158.4475,2301.0
2023-12-08 14:25:00,161.13,161.17,161.12,161.13,1598.0,158.418,158.4573,158.4082,158.418,1598.0
2023-12-08 14:30:00,161.14,161.28,161.11,161.28,2208.0,158.4278,158.5655,158.3983,158.5655,2208.0
2023-12-08 14:35:00,161.29,161.32,161.25,161.32,1788.0,158.5753,158.6048,158.536,158.6048,1788.0
2023-12-08 14:40:00,161.35,161.49,161.34,161.46,2384.0,158.6343,158.7719,158.6245,158.7424,2384.0
2023-12-08 14:45:00,161.47,161.51,161.38,161.42,4220.0,158.7523,158.7916,158.6638,158.7031,4220.0
2023-12-08 14:50:00,161.4,161.52,161.4,161.51,2355.0,158.6834,158.8014,158.6834,158.7916,2355.0
2023-12-08 14:55:00,161.46,161.47,161.37,161.38,2024.0,158.7424,158.7523,158.6539,158.6638,2024.0
2023-12-08 15:00:00,161.4,161.51,161.39,161.5,4925.0,158.6834,158.7916,158.6736,158.7818,4925.0
2023-12-08 15:05:00,161.53,161.61,161.52,161.54,5617.0,158.8113,158.8899,158.8014,158.8211,5617.0
2023-12-08 15:10:00,161.54,161.54,161.45,161.5,2425.0,158.8211,158.8211,158.7326,158.7818,2425.0
2023-12-08 15:15:00,161.53,161.57,161.53,161.55,2303.0,158.8113,158.8506,158.8113,158.8309,2303.0
2023-12-08 15:20:00,161.52,161.53,161.47,161.47,3783.0,158.8014,158.8113,158.7523,158.7523,3783.0
2023-12-08 15:25:00,161.49,161.56,161.48,161.52,4301.0,158.7719,158.8407,158.7621,158.8014,4301.0
2023-12-08 15:30:00,161.51,161.53,161.46,161.49,2305.0,158.7916,158.8113,158.7424,158.7719,2305.0
2023-12-08 15:35:00,161.51,161.74,161.49,161.73,7565.0,158.7916,159.0177,158.7719,159.0079,7565.0
2023-12-08 15:40:00,161.73,161.87,161.72,161.87,6605.0,159.0079,159.1455,158.9981,159.1455,6605.0
2023-12-08 15:45:00,161.85,161.88,161.75,161.8,13671.0,159.1259,159.1554,159.0275,159.0767,13671.0
2023-12-08 15:50:00,161.79,161.83,161.7,161.75,16537.0,159.0669,159.1062,158.9784,159.0275,16537.0
2023-12-08 15:55:00,161.76,161.93,161.72,161.83,78628.0,159.0374,159.2045,158.9981,159.1062,78628.0
2023-12-11 09:30:00,161.93,162.47,161.53,162.44,11775.0,159.2045,159.7354,158.8113,159.7059,11775.0
2023-12-11 09:35:00,162.45,162.65,162.39,162.63,2850.0,159.7158,159.9124,159.6568,159.8927,2850.0
2023-12-11 09:40:00,162.48,162.48,162.16,162.27,2076.0,159.7453,159.7453,159.4306,159.5388,2076.0
2023-12-11 09:45:00,162.22,162.46,162.22,162.46,1628.0,159.4896,159.7256,159.4896,159.7256,1628.0
2023-12-11 09:50:00,162.42,162.46,162.21,162.26,1100.0,159.6863,159.7256,159.4798,159.529,1100.0
2023-12-11 09:55:00,162.16,162.22,162.04,162.22,1903.0,159.4306,159.4896,159.3127,159.4896,1903.0
2023-12-11 10:00:00,162.26,162.38,162.26,162.33,2439.0,159.529,159.6469,159.529,159.5978,2439.0
2023-12-11 10:05:00,162.39,162.61,162.38,162.56,3856.0,159.6568,159.8731,159.6469,159.8239,3856.0
2023-12-11 10:10:00,162.65,162.77,162.59,162.61,2219.0,159.9124,160.0304,159.8534,159.8731,2219.0
2023-12-11 10:15:00,162.54,162.65,162.51,162.65,2358.0,159.8043,159.9124,159.7748,159.9124,2358.0
2023-12-11 10:20:00,162.68,162.77,162.63,162.72,2991.0,159.9419,160.0304,159.8927,159.9812,2991.0
2023-12-11 10:25:00,162.77,162.98,162.77,162.97,3869.0,160.0304,160.2368,160.0304,160.227,3869.0
2023-12-11 10:30:00,163.05,163.05,162.72,162.75,3655.0,160.3057,160.3057,159.9812,160.0107,3655.0
2023-12-11 10:35:00,162.73,162.73,162.62,162.64,2680.0,159.9911,159.9911,159.8829,159.9026,2680.0
2023-12-11 10:40:00,162.58,162.63,162.56,162.59,2500.0,159.8436,159.8927,159.8239,159.8534,2500.0
2023-12-11 10:45:00,162.56,162.79,162.51,162.76,2961.0,159.8239,160.05,159.7748,160.0206,2961.0
2023-12-11 10:50:00,162.74,162.74,162.65,162.69,2384.0,160.0009,160.0009,159.9124,159.9517,2384.0
2023-12-11 10:55:00,162.7,162.87,162.69,162.71,2940.0,159.9616,160.1287,159.9517,159.9714,2940.0
2023-12-11 11:00:00,162.7,162.74,162.6,162.62,2232.0,159.9616,160.0009,159.8632,159.8829,2232.0
2023-12-11 11:05:00,162.6,162.78,162.6,162.63,4852.0,159.8632,160.0402,159.8632,159.8927,4852.0
2023-12-11 11:10:00,162.62,162.73,162.54,162.62,5348.0,159.8829,159.9911,159.8043,159.8829,5348.0
2023-12-11 11:15:00,162.67,162.78,162.58,162.72,3391.0,159.9321,160.0402,159.8436,159.9812,3391.0
2023-12-11 11:20:00,162.71,162.71,162.43,162.43,2722.0,159.9714,159.9714,159.6961,159.6961,2722.0
2023-12-11 11:25:00,162.4,162.46,162.35,162.46,2989.0,159.6666,159.7256,159.6175,159.7256,2989.0
2023-12-11 11:30:00,162.46,162.52,162.36,162.46,2065.0,159.7256,159.7846,159.6273,159.7256,2065.0
2023-12-11 11:35:00,162.48,162.55,162.42,162.55,1329.0,159.7453,159.8141,159.6863,159.8141,1329.0
2023-12-11 11:40:00,162.54,162.58,162.39,162.4,3261.0,159.8043,159.8436,159.6568,159.6666,3261.0
2023-12-11 11:45:00,162.38,162.39,162.3,162.3,1786.0,159.6469,159.6568,159.5683,159.5683,1786.0
2023-12-11 11:50:00,162.29,162.47,162.28,162.47,3020.0,159.5585,159.7354,159.5486,159.7354,3020.0
2023-12-11 11:55:00,162.45,162.57,162.44,162.46,2074.0,159.7158,159.8337,159.7059,159.7256,2074.0
2023-12-11 12:00:00,162.49,162.56,162.49,162.54,4021.0,159.7551,159.8239,159.7551,159.8043,4021.0
2023-12-11 12:05:00,162.57,162.58,162.38,162.4,3499.0,159.8337,159.8436,159.6469,159.6666,3499.0
2023-12-11 12:10:00,162.41,162.56,162.41,162.48,3409.0,159.6764,159.8239,159.6764,159.7453,3409.0
2023-12-11 12:15:00,162.44,162.48,162.44,162.46,1727.0,159.7059,159.7453,159.7059,159.7256,1727.0
2023-12-11 12:20:00,162.44,162.46,162.37,162.37,2251.0,159.7059,159.7256,159.6371,159.6371,2251.0
2023-12-11 12:25:00,162.38,162.39,162.32,162.32,1861.0,159.6469,159.6568,159.588,159.588,1861.0
2023-12-11 12:30:00,162.28,162.32,162.27,162.31,712.0,159.5486,159.588,159.5388,159.5781,712.0
2023-12-11 12:35:00,162.26,162.28,162.25,162.27,2186.0,159.529,159.5486,159.5191,159.5388,2186.0
2023-12-11 12:40:00,162.26,162.37,162.24,162.37,2080.0,159.529,159.6371,159.5093,159.6371,2080.0
2023-12-11 12:45:00,162.38,162.38,162.32,162.34,1908.0,159.6469,159.6469,159.588,159.6076,1908.0
2023-12-11 12:50:00,162.35,162.35,162.3,162.33,1289.0,159.6175,159.6175,159.5683,159.5978,1289.0
2023-12-11 12:55:00,162.33,162.43,162.33,162.41,2628.0,159.5978,159.6961,159.5978,159.6764,2628.0
2023-12-11 13:00:00,162.42,162.45,162.37,162.44,1996.0,159.6863,159.7158,159.6371,159.7059,1996.0
2023-12-11 13:05:00,162.47,162.47,162.39,162.39,1929.0,159.7354,159.7354,159.6568,159.6568,1929.0
2023-12-11 13:10:00,162.41,162.48,162.39,162.48,1652.0,159.6764,159.7453,159.6568,159.7453,1652.0
2023-12-11 13:15:00,162.5,162.57,162.5,162.52,5164.0,159.7649,159.8337,159.7649,159.7846,5164.0
2023-12-11 13:20:00,162.53,162.6,162.53,162.6,1075.0,159.7944,159.8632,159.7944,159.8632,1075.0
2023-12-11 13:25:00,162.6,162.65,162.58,162.65,1858.0,159.8632,159.9124,159.8436,159.9124,1858.0
2023-12-11 13:30:00,162.6,162.6,162.56,162.56,1752.0,159.8632,159.8632,159.8239,159.8239,1752.0
2023-12-11 13:35:00,162.56,162.57,162.48,162.53,2948.0,159.8239,159.8337,159.7453,159.7944,2948.0
2023-12-11 13:40:00,162.53,162.7,162.53,162.65,1908.0,159.7944,159.9616,159.7944,159.9124,1908.0
2023-12-11 13:45:00,162.65,162.65,162.53,162.53,889.0,159.9124,159.9124,159.7944,159.7944,889.0
2023-12-11 13:50:00,162.53,162.55,162.5,162.53,2992.0,159.7944,159.8141,159.7649,159.7944,2992.0
2023-12-11 13:55:00,162.56,162.56,162.49,162.52,2604.0,159.8239,159.8239,159.7551,159.7846,2604.0
2023-12-11 14:00:00,162.5,162.53,162.49,162.49,1873.0,159.7649,159.7944,159.7551,159.7551,1873.0
2023-12-11 14:05:00,162.5,162.62,162.49,162.56,4305.0,159.7649,159.8829,159.7551,159.8239,4305.0
2023-12-11 14:10:00,162.55,162.58,162.51,162.51,2119.0,159.8141,159.8436,159.7748,159.7748,2119.0
2023-12-11 14:15:00,162.4,162.46,162.33,162.33,1905.0,159.6666,159.7256,159.5978,159.5978,1905.0
2023-12-11 14:20:00,162.31,162.32,162.29,162.31,2611.0,159.5781,159.588,159.5585,159.5781,2611.0
2023-12-11 14:25:00,162.32,162.35,162.28,162.33,2046.0,159.588,159.6175,159.5486,159.5978,2046.0
2023-12-11 14:30:00,162.37,162.41,162.35,162.41,2794.0,159.6371,159.6764,159.6175,159.6764,2794.0
2023-12-11 14:35:00,162.41,162.41,162.37,162.4,834.0,159.6764,159.6764,159.6371,159.6666,834.0
2023-12-11 14:40:00,162.38,162.38,162.3,162.34,1427.0,159.6469,159.6469,159.5683,159.6076,1427.0
2023-12-11 14:45:00,162.35,162.39,162.33,162.39,2054.0,159.6175,159.6568,159.5978,159.6568,2054.0
2023-12-11 14:50:00,162.39,162.39,162.34,162.37,2402.0,159.6568,159.6568,159.6076,159.6371,2402.0
2023-12-11 14:55:00,162.39,162.39,162.25,162.25,1456.0,159.6568,159.6568,159.5191,159.5191,1456.0
2023-12-11 15:00:00,162.25,162.25,162.18,162.19,2059.0,159.5191,159.5191,159.4503,159.4601,2059.0
2023-12-11 15:05:00,162.15,162.15,162.11,162.13,1731.0,159.4208,159.4208,159.3815,159.4012,1731.0
2023-12-11 15:10:00,162.1,162.1,162.04,162.07,2174.0,159.3717,159.3717,159.3127,159.3422,2174.0
2023-12-11 15:15:00,162.09,162.11,162.08,162.09,1575.0,159.3618,159.3815,159.352,159.3618,1575.0
2023-12-11 15:20:00,162.12,162.3,162.09,162.3,2861.0,159.3913,159.5683,159.3618,159.5683,2861.0
2023-12-11 15:25:00,162.28,162.41,162.25,162.4,5630.0,159.5486,159.6764,159.5191,159.6666,5630.0
2023-12-11 15:30:00,162.41,162.42,162.32,162.39,4158.0,159.6764,159.6863,159.588,159.6568,4158.0
2023-12-11 15:35:00,162.38,162.51,162.37,162.48,5371.0,159.6469,159.7748,159.6371,159.7453,5371.0
2023-12-11 15:40:00,162.49,162.59,162.48,162.48,5959.0,159.7551,159.8534,159.7453,159.7453,5959.0
2023-12-11 15:45:00,162.47,162.5,162.38,162.38,8868.0,159.7354,159.7649,159.6469,159.6469,8868.0
2023-12-11 15:50:00,162.34,162.42,162.27,162.42,16205.0,159.6076,159.6863,159.5388,159.6863,16205.0
2023-12-11 15:55:00,162.43,162.56,162.39,162.45,80464.0,159.6961,159.8239,159.6568,159.7158,80464.0
2023-12-12 09:30:00,162.59,162.98,162.07,162.53,17824.0,159.8534,160.2368,159.3422,159.7944,17824.0
2023-12-12 09:35:00,162.58,162.82,162.36,162.81,5842.0,159.8436,160.0795,159.6273,160.0697,5842.0
2023-12-12 09:40:00,162.66,163.12,162.65,162.93,2342.0,159.9222,160.3745,159.9124,160.1877,2342.0
2023-12-12 09:45:00,162.99,163.22,162.97,163.09,2383.0,160.2467,160.4728,160.227,160.345,2383.0
2023-12-12 09:50:00,163.14,163.4,163.13,163.33,4653.0,160.3942,160.6498,160.3843,160.581,4653.0
2023-12-12 09:55:00,163.51,163.51,163.27,163.36,2505.0,160.7579,160.7579,160.522,160.6105,2505.0
2023-12-12 10:00:00,163.31,163.67,163.31,163.47,6754.0,160.5613,160.9152,160.5613,160.7186,6754.0
2023-12-12 10:05:00,163.51,163.81,163.46,163.77,5194.0,160.7579,161.0529,160.7088,161.0136,5194.0
2023-12-12 10:10:00,163.78,163.94,163.7,163.74,3814.0,161.0234,161.1807,160.9447,160.9841,3814.0
2023-12-12 10:15:00,163.72,163.72,163.5,163.53,1823.0,160.9644,160.9644,160.7481,160.7776,1823.0
2023-12-12 10:20:00,163.55,163.72,163.54,163.62,2085.0,160.7973,160.9644,160.7874,160.8661,2085.0
2023-12-12 10:25:00,163.66,163.66,163.56,163.56,204.0,160.9054,160.9054,160.8071,160.8071,204.0
2023-12-12 10:30:00,163.46,163.47,163.37,163.46,1975.0,160.7088,160.7186,160.6203,160.7088,1975.0
2023-12-12 10:35:00,163.55,163.55,163.4,163.46,1624.0,160.7973,160.7973,160.6498,160.7088,1624.0
2023-12-12 10:40:00,163.42,163.54,163.42,163.52,1606.0,160.6694,160.7874,160.6694,160.7678,1606.0
2023-12-12 10:45:00,163.56,163.61,163.48,163.61,1715.0,160.8071,160.8562,160.7284,160.8562,1715.0
2023-12-12 10:50:00,163.62,163.62,163.52,163.55,1354.0,160.8661,160.8661,160.7678,160.7973,1354.0
2023-12-12 10:55:00,163.54,163.64,163.49,163.49,2307.0,160.7874,160.8857,160.7383,160.7383,2307.0
2023-12-12 11:00:00,163.51,163.7,163.48,163.7,2464.0,160.7579,160.9447,160.7284,160.9447,2464.0
2023-12-12 11:05:00,163.74,163.74,163.63,163.68,3496.0,160.9841,160.9841,160.8759,160.9251,3496.0
2023-12-12 11:10:00,163.68,163.74,163.64,163.69,845.0,160.9251,160.9841,160.8857,160.9349,845.0
2023-12-12 11:15:00,163.65,163.65,163.47,163.47,2331.0,160.8956,160.8956,160.7186,160.7186,2331.0
2023-12-12 11:20:00,163.52,163.73,163.52,163.73,607.0,160.7678,160.9742,160.7678,160.9742,607.0
2023-12-12 11:25:00,163.71,163.8,163.71,163.79,1311.0,160.9546,161.043,160.9546,161.0332,1311.0
2023-12-12 11:30:00,163.84,163.84,163.72,163.78,1138.0,161.0824,161.0824,160.9644,161.0234,1138.0
2023-12-12 11:35:00,163.76,163.81,163.76,163.79,600.0,161.0037,161.0529,161.0037,161.0332,600.0
2023-12-12 11:40:00,163.75,163.82,163.75,163.8,709.0,160.9939,161.0627,160.9939,161.043,709.0
2023-12-12 11:45:00,163.83,163.89,163.8,163.89,737.0,161.0725,161.1315,161.043,161.1315,737.0
2023-12-12 11:50:00,163.92,164.06,163.9,164.06,2065.0,161.161,161.2987,161.1414,161.2987,2065.0
2023-12-12 11:55:00,164.03,164.32,163.98,164.27,9263.0,161.2692,161.5543,161.22,161.5051,9263.0
2023-12-12 12:00:00,164.46,164.5,164.4,164.46,3490.0,161.6919,161.7313,161.6329,161.6919,3490.0
2023-12-12 12:05:00,164.47,164.5,164.32,164.32,5135.0,161.7018,161.7313,161.5543,161.5543,5135.0
2023-12-12 12:10:00,164.34,164.5,164.27,164.5,5589.0,161.574,161.7313,161.5051,161.7313,5589.0
2023-12-12 12:15:00,164.52,164.52,164.43,164.45,800.0,161.7509,161.7509,161.6624,161.6821,800.0
2023-12-12 12:20:00,164.5,164.56,164.49,164.54,2319.0,161.7313,161.7903,161.7214,161.7706,2319.0
2023-12-12 12:25:00,164.5,164.5,164.45,164.45,1100.0,161.7313,161.7313,161.6821,161.6821,1100.0
2023-12-12 12:30:00,164.49,164.53,164.49,164.49,1287.0,161.7214,161.7608,161.7214,161.7214,1287.0
2023-12-12 12:35:00,164.5,164.53,164.47,164.5,1630.0,161.7313,161.7608,161.7018,161.7313,1630.0
2023-12-12 12:40:00,164.5,164.5,164.43,164.43,1753.0,161.7313,161.7313,161.6624,161.6624,1753.0
2023-12-12 12:45:00,164.46,164.46,164.36,164.36,1220.0,161.6919,161.6919,161.5936,161.5936,1220.0
2023-12-12 12:50:00,164.4,164.42,164.28,164.28,1787.0,161.6329,161.6526,161.515,161.515,1787.0
2023-12-12 12:55:00,164.3,164.34,164.29,164.34,1287.0,161.5346,161.574,161.5248,161.574,1287.0
2023-12-12 13:00:00,164.33,164.39,164.3,164.31,2420.0,161.5641,161.6231,161.5346,161.5445,2420.0
2023-12-12 13:05:00,164.29,164.36,164.29,164.3,1090.0,161.5248,161.5936,161.5248,161.5346,1090.0
2023-12-12 13:10:00,164.3,164.34,164.25,164.31,1546.0,161.5346,161.574,161.4855,161.5445,1546.0
2023-12-12 13:15:00,164.34,164.37,164.21,164.24,3159.0,161.574,161.6035,161.4461,161.4756,3159.0
2023-12-12 13:20:00,164.25,164.3,164.24,164.29,1019.0,161.4855,161.5346,161.4756,161.5248,1019.0
2023-12-12 13:25:00,164.42,164.42,164.36,164.36,605.0,161.6526,161.6526,161.5936,161.5936,605.0
2023-12-12 13:30:00,164.38,164.39,164.32,164.34,2800.0,161.6133,161.6231,161.5543,161.574,2800.0
2023-12-12 13:35:00,164.33,164.45,164.33,164.45,3052.0,161.5641,161.6821,161.5641,161.6821,3052.0
2023-12-12 13:40:00,164.44,164.44,164.31,164.31,2210.0,161.6723,161.6723,161.5445,161.5445,2210.0
2023-12-12 13:45:00,164.29,164.36,164.22,164.29,3045.0,161.5248,161.5936,161.456,161.5248,3045.0
2023-12-12 13:50:00,164.3,164.31,164.26,164.27,1551.0,161.5346,161.5445,161.4953,161.5051,1551.0
2023-12-12 13:55:00,164.3,164.33,164.28,164.33,1042.0,161.5346,161.5641,161.515,161.5641,1042.0
2023-12-12 14:00:00,164.31,164.43,164.28,164.43,3424.0,161.5445,161.6624,161.515,161.6624,3424.0
2023-12-12 14:05:00,164.46,164.48,164.41,164.48,2022.0,161.6919,161.7116,161.6428,161.7116,2022.0
2023-12-12 14:10:00,164.47,164.69,164.47,164.69,3226.0,161.7018,161.9181,161.7018,161.9181,3226.0
2023-12-12 14:15:00,164.64,164.83,164.64,164.78,4895.0,161.8689,162.0557,161.8689,162.0066,4895.0
2023-12-12 14:20:00,164.76,164.82,164.73,164.74,3178.0,161.9869,162.0459,161.9574,161.9672,3178.0
2023-12-12 14:25:00,164.71,164.77,164.68,164.77,1100.0,161.9377,161.9967,161.9082,161.9967,1100.0
2023-12-12 14:30:00,164.79,164.81,164.74,164.75,2191.0,162.0164,162.036,161.9672,161.9771,2191.0
2023-12-12 14:35:00,164.72,164.72,164.65,164.66,1547.0,161.9476,161.9476,161.8787,161.8886,1547.0
2023-12-12 14:40:00,164.61,164.7,164.61,164.7,1758.0,161.8394,161.9279,161.8394,161.9279,1758.0
2023-12-12 14:45:00,164.71,164.8,164.71,164.76,2000.0,161.9377,162.0262,161.9377,161.9869,2000.0
2023-12-12 14:50:00,164.78,164.79,164.69,164.76,7754.0,162.0066,162.0164,161.9181,161.9869,7754.0
2023-12-12 14:55:00,164.77,164.9,164.77,164.9,1482.0,161.9967,162.1245,161.9967,162.1245,1482.0
2023-12-12 15:00:00,164.94,164.98,164.89,164.97,3914.0,162.1639,162.2032,162.1147,162.1934,3914.0
2023-12-12 15:05:00,165.0,165.17,165.0,165.17,5272.0,162.2228,162.39,162.2228,162.39,5272.0
2023-12-12 15:10:00,165.17,165.18,165.07,165.12,7127.0,162.39,162.3998,162.2917,162.3408,7127.0
2023-12-12 15:15:00,165.11,165.28,165.11,165.25,4499.0,162.331,162.4981,162.331,162.4686,4499.0
2023-12-12 15:20:00,165.26,165.28,165.21,165.24,5617.0,162.4785,162.4981,162.4293,162.4588,5617.0
2023-12-12 15:25:00,165.23,165.3,165.21,165.25,4103.0,162.449,162.5178,162.4293,162.4686,4103.0
2023-12-12 15:30:00,165.26,165.32,165.24,165.26,6538.0,162.4785,162.5375,162.4588,162.4785,6538.0
2023-12-12 15:35:00,165.26,165.28,165.18,165.22,8164.0,162.4785,162.4981,162.3998,162.4391,8164.0
2023-12-12 15:40:00,165.23,165.25,165.16,165.19,7657.0,162.449,162.4686,162.3802,162.4097,7657.0
2023-12-12 15:45:00,165.18,165.18,165.07,165.09,10528.0,162.3998,162.3998,162.2917,162.3113,10528.0
2023-12-12 15:50:00,165.08,165.22,165.07,165.15,19687.0,162.3015,162.4391,162.2917,162.3703,19687.0
2023-12-12 15:55:00,165.18,165.29,165.12,165.22,39405.0,162.3998,162.508,162.3408,162.4391,39405.0
2023-12-13 09:30:00,165.33,165.5,165.18,165.32,10329.0,162.5473,162.7144,162.3998,162.5375,10329.0
2023-12-13 09:35:00,165.5,165.62,165.32,165.32,2742.0,162.7144,162.8324,162.5375,162.5375,2742.0
2023-12-13 09:40:00,165.4,165.4,165.28,165.33,1934.0,162.6161,162.6161,162.4981,162.5473,1934.0
2023-12-13 09:45:00,165.33,165.58,165.29,165.55,1800.0,162.5473,162.7931,162.508,162.7636,1800.0
2023-12-13 09:50:00,165.58,165.85,165.57,165.79,4014.0,162.7931,163.0585,162.7833,162.9996,4014.0
2023-12-13 09:55:00,165.81,165.87,165.75,165.77,2301.0,163.0192,163.0782,162.9602,162.9799,2301.0
2023-12-13 10:00:00,165.79,166.01,165.79,165.97,3082.0,162.9996,163.2158,162.9996,163.1765,3082.0
2023-12-13 10:05:00,165.92,165.97,165.83,165.87,4725.0,163.1274,163.1765,163.0389,163.0782,4725.0
2023-12-13 10:10:00,165.87,166.04,165.86,166.04,5331.0,163.0782,163.2453,163.0684,163.2453,5331.0
2023-12-13 10:15:00,166.08,166.09,165.98,166.02,3366.0,163.2847,163.2945,163.1864,163.2257,3366.0
2023-12-13 10:20:00,165.98,166.18,165.97,166.14,20603.0,163.1864,163.383,163.1765,163.3437,20603.0
2023-12-13 10:25:00,166.14,166.16,166.06,166.11,3512.0,163.3437,163.3633,163.265,163.3142,3512.0
2023-12-13 10:30:00,166.15,166.34,166.14,166.33,13217.0,163.3535,163.5403,163.3437,163.5305,13217.0
2023-12-13 10:35:00,166.34,166.34,166.27,166.27,3235.0,163.5403,163.5403,163.4715,163.4715,3235.0
2023-12-13 10:40:00,166.31,166.35,166.21,166.22,2192.0,163.5108,163.5501,163.4125,163.4223,2192.0
2023-12-13 10:45:00,166.21,166.31,166.19,166.29,3866.0,163.4125,163.5108,163.3928,163.4911,3866.0
2023-12-13 10:50:00,166.36,166.44,166.34,166.34,4907.0,163.56,163.6386,163.5403,163.5403,4907.0
2023-12-13 10:55:00,166.37,166.37,166.1,166.1,8841.0,163.5698,163.5698,163.3043,163.3043,8841.0
2023-12-13 11:00:00,166.07,166.11,166.03,166.05,4145.0,163.2748,163.3142,163.2355,163.2552,4145.0
2023-12-13 11:05:00,166.04,166.15,165.92,166.11,11474.0,163.2453,163.3535,163.1274,163.3142,11474.0
2023-12-13 11:10:00,166.12,166.23,166.1,166.21,2220.0,163.324,163.4321,163.3043,163.4125,2220.0
2023-12-13 11:15:00,166.22,166.22,166.11,166.15,2550.0,163.4223,163.4223,163.3142,163.3535,2550.0
2023-12-13 11:20:00,166.13,166.25,166.12,166.23,2475.0,163.3338,163.4518,163.324,163.4321,2475.0
2023-12-13 11:25:00,166.23,166.29,166.12,166.13,1809.0,163.4321,163.4911,163.324,163.3338,1809.0
2023-12-13 11:30:00,166.15,166.15,165.91,165.95,1465.0,163.3535,163.3535,163.1175,163.1569,1465.0
2023-12-13 11:35:00,165.95,165.95,165.79,165.84,2380.0,163.1569,163.1569,162.9996,163.0487,2380.0
2023-12-13 11:40:00,165.8,165.8,165.71,165.74,1514.0,163.0094,163.0094,162.9209,162.9504,1514.0
2023-12-13 11:45:00,165.77,165.84,165.74,165.75,2104.0,162.9799,163.0487,162.9504,162.9602,2104.0
2023-12-13 11:50:00,165.77,165.86,165.73,165.84,5982.0,162.9799,163.0684,162.9406,163.0487,5982.0
2023-12-13 11:55:00,165.86,165.96,165.86,165.89,1749.0,163.0684,163.1667,163.0684,163.0979,1749.0
2023-12-13 12:00:00,165.91,166.0,165.91,165.99,6600.0,163.1175,163.206,163.1175,163.1962,6600.0
2023-12-13 12:05:00,165.98,165.98,165.89,165.91,2505.0,163.1864,163.1864,163.0979,163.1175,2505.0
2023-12-13 12:10:00,165.91,166.01,165.91,165.97,1650.0,163.1175,163.2158,163.1175,163.1765,1650.0
2023-12-13 12:15:00,165.96,165.99,165.91,165.99,5325.0,163.1667,163.1962,163.1175,163.1962,5325.0
2023-12-13 12:20:00,166.0,166.02,165.93,166.02,29215.0,163.206,163.2257,163.1372,163.2257,29215.0
2023-12-13 12:25:00,166.0,166.05,166.0,166.02,2027.0,163.206,163.2552,163.206,163.2257,2027.0
2023-12-13 12:30:00,166.01,166.24,166.0,166.24,5805.0,163.2158,163.442,163.206,163.442,5805.0
2023-12-13 12:35:00,166.23,166.27,166.2,166.2,1431.0,163.4321,163.4715,163.4027,163.4027,1431.0
2023-12-13 12:40:00,166.21,166.24,166.14,166.19,1255.0,163.4125,163.442,163.3437,163.3928,1255.0
2023-12-13 12:45:00,166.22,166.29,166.21,166.24,1544.0,163.4223,163.4911,163.4125,163.442,1544.0
2023-12-13 12:50:00,166.28,166.33,166.28,166.3,1750.0,163.4813,163.5305,163.4813,163.501,1750.0
2023-12-13 12:55:00,166.29,166.3,166.21,166.24,4284.0,163.4911,163.501,163.4125,163.442,4284.0
2023-12-13 13:00:00,166.24,166.26,166.18,166.19,1436.0,163.442,163.4616,163.383,163.3928,1436.0
2023-12-13 13:05:00,166.23,166.29,166.23,166.29,2705.0,163.4321,163.4911,163.4321,163.4911,2705.0
2023-12-13 13:10:00,166.26,166.32,166.26,166.32,1145.0,163.4616,163.5206,163.4616,163.5206,1145.0
2023-12-13 13:15:00,166.34,166.52,166.34,166.5,2846.0,163.5403,163.7173,163.5403,163.6976,2846.0
2023-12-13 13:20:00,166.47,166.5,166.45,166.46,2318.0,163.6681,163.6976,163.6484,163.6583,2318.0
2023-12-13 13:25:00,166.45,166.48,166.44,166.46,1933.0,163.6484,163.6779,163.6386,163.6583,1933.0
2023-12-13 13:30:00,166.45,166.52,166.45,166.5,2106.0,163.6484,163.7173,163.6484,163.6976,2106.0
2023-12-13 13:35:00,166.5,166.54,166.48,166.5,3709.0,163.6976,163.7369,163.6779,163.6976,3709.0
2023-12-13 13:40:00,166.51,166.51,166.28,166.28,7574.0,163.7074,163.7074,163.4813,163.4813,7574.0
2023-12-13 13:45:00,166.3,166.39,166.29,166.38,28504.0,163.501,163.5895,163.4911,163.5796,28504.0
2023-12-13 13:50:00,166.39,166.46,166.38,166.38,1295.0,163.5895,163.6583,163.5796,163.5796,1295.0
2023-12-13 13:55:00,166.4,166.42,166.39,166.4,1141.0,163.5993,163.6189,163.5895,163.5993,1141.0
2023-12-13 14:00:00,166.47,166.81,166.45,166.74,3724.0,163.6681,164.0024,163.6484,163.9336,3724.0
2023-12-13 14:05:00,166.82,166.87,166.68,166.7,1168.0,164.0122,164.0614,163.8746,163.8942,1168.0
2023-12-13 14:10:00,166.67,166.7,166.55,166.7,4167.0,163.8647,163.8942,163.7468,163.8942,4167.0
2023-12-13 14:15:00,166.64,166.69,166.54,166.54,3836.0,163.8352,163.8844,163.7369,163.7369,3836.0
2023-12-13 14:20:00,166.51,166.7,166.51,166.67,4499.0,163.7074,163.8942,163.7074,163.8647,4499.0
2023-12-13 14:25:00,166.62,166.76,166.62,166.7,3798.0,163.8156,163.9532,163.8156,163.8942,3798.0
2023-12-13 14:30:00,166.7,166.78,166.65,166.75,2398.0,163.8942,163.9729,163.8451,163.9434,2398.0
2023-12-13 14:35:00,166.75,166.9,166.75,166.85,3824.0,163.9434,164.0909,163.9434,164.0417,3824.0
2023-12-13 14:40:00,166.88,166.88,166.67,166.78,5519.0,164.0712,164.0712,163.8647,163.9729,5519.0
2023-12-13 14:45:00,166.75,166.79,166.48,166.55,5703.0,163.9434,163.9827,163.6779,163.7468,5703.0
2023-12-13 14:50:00,166.58,166.62,166.49,166.61,6158.0,163.7763,163.8156,163.6878,163.8058,6158.0
2023-12-13 14:55:00,166.64,166.89,166.62,166.81,4035.0,163.8352,164.081,163.8156,164.0024,4035.0
2023-12-13 15:00:00,166.77,166.87,166.66,166.86,4697.0,163.9631,164.0614,163.8549,164.0515,4697.0
2023-12-13 15:05:00,166.87,167.02,166.75,166.93,21491.0,164.0614,164.2088,163.9434,164.1204,21491.0
2023-12-13 15:10:00,166.85,167.02,166.81,166.99,5191.0,164.0417,164.2088,164.0024,164.1794,5191.0
2023-12-13 15:15:00,167.0,167.03,166.92,166.97,7367.0,164.1892,164.2187,164.1105,164.1597,7367.0
2023-12-13 15:20:00,166.99,167.06,166.75,166.75,6940.0,164.1794,164.2482,163.9434,163.9434,6940.0
2023-12-13 15:25:00,166.77,166.91,166.75,166.91,5640.0,163.9631,164.1007,163.9434,164.1007,5640.0
2023-12-13 15:30:00,166.89,166.92,166.78,166.79,10948.0,164.081,164.1105,163.9729,163.9827,10948.0
2023-12-13 15:35:00,166.81,167.05,166.81,166.98,10450.0,164.0024,164.2383,164.0024,164.1695,10450.0
2023-12-13 15:40:00,167.02,167.17,166.99,167.11,11147.0,164.2088,164.3563,164.1794,164.2973,11147.0
2023-12-13 15:45:00,167.12,167.13,166.94,167.04,15696.0,164.3072,164.317,164.1302,164.2285,15696.0
2023-12-13 15:50:00,167.05,167.13,166.85,166.88,28414.0,164.2383,164.317,164.0417,164.0712,28414.0
2023-12-13 15:55:00,166.87,167.12,166.84,167.11,56142.0,164.0614,164.3072,164.0319,164.2973,56142.0
2023-12-14 09:30:00,166.8,166.8,165.27,165.28,16611.0,163.9926,163.9926,162.4883,162.4981,16611.0
2023-12-14 09:35:00,165.36,165.49,163.5,163.59,8713.0,162.5768,162.7046,160.7481,160.8366,8713.0
2023-12-14 09:40:00,163.63,163.85,163.48,163.81,28453.0,160.8759,161.0922,160.7284,161.0529,28453.0
2023-12-14 09:45:00,163.82,163.85,163.21,163.42,19779.0,161.0627,161.0922,160.463,160.6694,19779.0
2023-12-14 09:50:00,163.46,163.46,162.56,162.84,20514.0,160.7088,160.7088,159.8239,160.0992,20514.0
2023-12-14 09:55:00,162.8,163.51,162.8,163.43,27254.0,160.0599,160.7579,160.0599,160.6793,27254.0
2023-12-14 10:00:00,163.52,163.52,163.08,163.2,16737.0,160.7678,160.7678,160.3352,160.4531,16737.0
2023-12-14 10:05:00,163.21,163.44,163.19,163.44,8398.0,160.463,160.6891,160.4433,160.6891,8398.0
2023-12-14 10:10:00,163.49,163.72,163.48,163.72,12818.0,160.7383,160.9644,160.7284,160.9644,12818.0
2023-12-14 10:15:00,163.8,164.05,163.78,163.91,4250.0,161.043,161.2888,161.0234,161.1512,4250.0
2023-12-14 10:20:00,163.93,164.04,163.7,163.71,9677.0,161.1709,161.279,160.9447,160.9546,9677.0
2023-12-14 10:25:00,163.7,163.82,163.56,163.82,19177.0,160.9447,161.0627,160.8071,161.0627,19177.0
2023-12-14 10:30:00,163.84,163.89,163.35,163.43,12247.0,161.0824,161.1315,160.6006,160.6793,12247.0
2023-12-14 10:35:00,163.39,163.71,163.36,163.71,16843.0,160.6399,160.9546,160.6105,160.9546,16843.0
2023-12-14 10:40:00,163.71,164.0,163.7,163.93,3596.0,160.9546,161.2397,160.9447,161.1709,3596.0
2023-12-14 10:45:00,164.01,164.04,163.78,163.93,8028.0,161.2495,161.279,161.0234,161.1709,8028.0
2023-12-14 10:50:00,163.93,164.03,163.78,163.78,4691.0,161.1709,161.2692,161.0234,161.0234,4691.0
2023-12-14 10:55:00,163.78,163.79,163.58,163.66,9502.0,161.0234,161.0332,160.8267,160.9054,9502.0
2023-12-14 11:00:00,163.65,163.67,163.42,163.49,11871.0,160.8956,160.9152,160.6694,160.7383,11871.0
2023-12-14 11:05:00,163.51,163.65,163.41,163.59,9205.0,160.7579,160.8956,160.6596,160.8366,9205.0
2023-12-14 11:10:00,163.6,163.67,163.44,163.5,5706.0,160.8464,160.9152,160.6891,160.7481,5706.0
2023-12-14 11:15:00,163.52,163.65,163.51,163.57,4920.0,160.7678,160.8956,160.7579,160.8169,4920.0
2023-12-14 11:20:00,163.55,163.6,163.3,163.35,12523.0,160.7973,160.8464,160.5515,160.6006,12523.0
2023-12-14 11:25:00,163.28,163.31,163.09,163.3,12504.0,160.5318,160.5613,160.345,160.5515,12504.0
2023-12-14 11:30:00,163.28,163.29,162.99,163.02,61397.0,160.5318,160.5416,160.2467,160.2762,61397.0
2023-12-14 11:35:00,162.95,163.07,162.9,162.93,27412.0,160.2074,160.3253,160.1582,160.1877,27412.0
2023-12-14 11:40:00,162.94,163.01,162.94,163.0,3823.0,160.1975,160.2663,160.1975,160.2565,3823.0
2023-12-14 11:45:00,162.98,163.01,162.84,162.84,5222.0,160.2368,160.2663,160.0992,160.0992,5222.0
2023-12-14 11:50:00,162.84,162.92,162.81,162.9,11803.0,160.0992,160.1779,160.0697,160.1582,11803.0
2023-12-14 11:55:00,162.9,162.94,162.35,162.45,37129.0,160.1582,160.1975,159.6175,159.7158,37129.0
2023-12-14 12:00:00,162.45,162.66,162.41,162.52,52386.0,159.7158,159.9222,159.6764,159.7846,52386.0
2023-12-14 12:05:00,162.56,162.88,162.48,162.88,9203.0,159.8239,160.1385,159.7453,160.1385,9203.0
2023-12-14 12:10:00,162.86,163.27,162.85,163.17,6560.0,160.1189,160.522,160.109,160.4236,6560.0
2023-12-14 12:15:00,163.19,163.24,163.04,163.16,7449.0,160.4433,160.4925,160.2958,160.4138,7449.0
2023-12-14 12:20:00,163.18,163.23,163.13,163.22,6337.0,160.4335,160.4826,160.3843,160.4728,6337.0
2023-12-14 12:25:00,163.14,163.17,163.03,163.11,6565.0,160.3942,160.4236,160.286,160.3647,6565.0
2023-12-14 12:30:00,163.11,163.11,162.85,162.99,6737.0,160.3647,160.3647,160.109,160.2467,6737.0
2023-12-14 12:35:00,162.98,163.04,162.9,162.9,16998.0,160.2368,160.2958,160.1582,160.1582,16998.0
2023-12-14 12:40:00,162.94,163.02,162.87,162.93,9943.0,160.1975,160.2762,160.1287,160.1877,9943.0
2023-12-14 12:45:00,162.94,163.1,162.87,163.1,6472.0,160.1975,160.3548,160.1287,160.3548,6472.0
2023-12-14 12:50:00,163.11,163.21,163.09,163.15,5075.0,160.3647,160.463,160.345,160.404,5075.0
2023-12-14 12:55:00,163.11,163.13,163.01,163.01,6430.0,160.3647,160.3843,160.2663,160.2663,6430.0
2023-12-14 13:00:00,163.0,163.16,162.91,163.04,5480.0,160.2565,160.4138,160.168,160.2958,5480.0
2023-12-14 13:05:00,163.06,163.06,162.87,162.9,4443.0,160.3155,160.3155,160.1287,160.1582,4443.0
2023-12-14 13:10:00,162.88,163.04,162.85,162.98,5727.0,160.1385,160.2958,160.109,160.2368,5727.0
2023-12-14 13:15:00,163.01,163.13,162.96,162.99,6534.0,160.2663,160.3843,160.2172,160.2467,6534.0
2023-12-14 13:20:00,162.99,163.15,162.95,163.09,32968.0,160.2467,160.404,160.2074,160.345,32968.0
2023-12-14 13:25:00,163.14,163.27,163.14,163.24,5368.0,160.3942,160.522,160.3942,160.4925,5368.0
2023-12-14 13:30:00,163.23,163.23,163.05,163.06,9887.0,160.4826,160.4826,160.3057,160.3155,9887.0
2023-12-14 13:35:00,163.08,163.18,163.07,163.16,4703.0,160.3352,160.4335,160.3253,160.4138,4703.0
2023-12-14 13:40:00,163.15,163.21,163.08,163.2,7511.0,160.404,160.463,160.3352,160.4531,7511.0
2023-12-14 13:45:00,163.22,163.31,163.2,163.29,2002.0,160.4728,160.5613,160.4531,160.5416,2002.0
2023-12-14 13:50:00,163.32,163.32,163.12,163.17,4212.0,160.5711,160.5711,160.3745,160.4236,4212.0
2023-12-14 13:55:00,163.21,163.49,163.21,163.49,2795.0,160.463,160.7383,160.463,160.7383,2795.0
2023-12-14 14:00:00,163.5,163.59,163.42,163.43,5284.0,160.7481,160.8366,160.6694,160.6793,5284.0
2023-12-14 14:05:00,163.39,163.42,163.38,163.41,1965.0,160.6399,160.6694,160.6301,160.6596,1965.0
2023-12-14 14:10:00,163.4,163.45,163.26,163.45,3978.0,160.6498,160.6989,160.5121,160.6989,3978.0
2023-12-14 14:15:00,163.43,163.47,163.38,163.42,2563.0,160.6793,160.7186,160.6301,160.6694,2563.0
2023-12-14 14:20:00,163.4,163.44,163.35,163.44,2528.0,160.6498,160.6891,160.6006,160.6891,2528.0
2023-12-14 14:25:00,163.45,163.45,163.39,163.42,3099.0,160.6989,160.6989,160.6399,160.6694,3099.0
2023-12-14 14:30:00,163.39,163.42,163.3,163.31,5327.0,160.6399,160.6694,160.5515,160.5613,5327.0
2023-12-14 14:35:00,163.28,163.34,163.23,163.3,4622.0,160.5318,160.5908,160.4826,160.5515,4622.0
2023-12-14 14:40:00,163.28,163.37,163.24,163.37,7107.0,160.5318,160.6203,160.4925,160.6203,7107.0
2023-12-14 14:45:00,163.35,163.36,163.3,163.36,4117.0,160.6006,160.6105,160.5515,160.6105,4117.0
2023-12-14 14:50:00,163.42,163.54,163.41,163.46,3717.0,160.6694,160.7874,160.6596,160.7088,3717.0
2023-12-14 14:55:00,163.49,163.62,163.48,163.62,5181.0,160.7383,160.8661,160.7284,160.8661,5181.0
2023-12-14 15:00:00,163.63,163.67,163.57,163.65,5812.0,160.8759,160.9152,160.8169,160.8956,5812.0
2023-12-14 15:05:00,163.71,163.81,163.67,163.67,4616.0,160.9546,161.0529,160.9152,160.9152,4616.0
2023-12-14 15:10:00,163.67,163.73,163.64,163.71,5298.0,160.9152,160.9742,160.8857,160.9546,5298.0
2023-12-14 15:15:00,163.68,163.78,163.65,163.67,7820.0,160.9251,161.0234,160.8956,160.9152,7820.0
2023-12-14 15:20:00,163.68,163.7,163.64,163.65,9100.0,160.9251,160.9447,160.8857,160.8956,9100.0
2023-12-14 15:25:00,163.66,163.7,163.41,163.41,7285.0,160.9054,160.9447,160.6596,160.6596,7285.0
2023-12-14 15:30:00,163.41,163.43,162.88,162.88,16559.0,160.6596,160.6793,160.1385,160.1385,16559.0
2023-12-14 15:35:00,162.86,162.93,162.8,162.8,14908.0,160.1189,160.1877,160.0599,160.0599,14908.0
2023-12-14 15:40:00,162.77,162.83,162.65,162.68,27211.0,160.0304,160.0894,159.9124,159.9419,27211.0
2023-12-14 15:45:00,162.68,162.84,162.64,162.82,23301.0,159.9419,160.0992,159.9026,160.0795,23301.0
2023-12-14 15:50:00,162.77,162.81,162.67,162.8,40403.0,160.0304,160.0697,159.9321,160.0599,40403.0
2023-12-14 15:55:00,162.81,162.9,162.65,162.72,167793.0,160.0697,160.1582,159.9124,159.9812,167793.0
2023-12-15 09:30:00,160.81,161.84,160.65,161.45,229633.0,158.1034,159.116,157.9461,158.7326,229633.0
2023-12-15 09:35:00,161.45,161.85,161.44,161.58,10103.0,158.7326,159.1259,158.7228,158.8604,10103.0
2023-12-15 09:40:00,161.56,161.94,161.44,161.63,10455.0,158.8407,159.2144,158.7228,158.9096,10455.0
2023-12-15 09:45:00,161.54,162.06,161.5,161.95,10748.0,158.8211,159.3323,158.7818,159.2242,10748.0
2023-12-15 09:50:00,161.95,162.41,161.87,162.28,7700.0,159.2242,159.6764,159.1455,159.5486,7700.0
2023-12-15 09:55:00,162.33,162.36,162.15,162.17,11320.0,159.5978,159.6273,159.4208,159.4405,11320.0
2023-12-15 10:00:00,162.16,162.21,161.85,161.92,11660.0,159.4306,159.4798,159.1259,159.1947,11660.0
2023-12-15 10:05:00,161.95,162.1,161.77,161.81,5712.0,159.2242,159.3717,159.0472,159.0865,5712.0
2023-12-15 10:10:00,161.78,162.29,161.78,162.21,21098.0,159.057,159.5585,159.057,159.4798,21098.0
2023-12-15 10:15:00,162.18,162.27,161.96,162.25,5330.0,159.4503,159.5388,159.234,159.5191,5330.0
2023-12-15 10:20:00,162.2,162.21,162.01,162.04,3683.0,159.47,159.4798,159.2832,159.3127,3683.0
2023-12-15 10:25:00,162.08,162.24,162.03,162.03,3730.0,159.352,159.5093,159.3028,159.3028,3730.0
2023-12-15 10:30:00,162.03,162.13,162.0,162.12,4044.0,159.3028,159.4012,159.2733,159.3913,4044.0
2023-12-15 10:35:00,162.07,162.12,161.91,162.06,8161.0,159.3422,159.3913,159.1849,159.3323,8161.0
2023-12-15 10:40:00,162.05,162.05,161.93,161.95,6885.0,159.3225,159.3225,159.2045,159.2242,6885.0
2023-12-15 10:45:00,161.92,162.0,161.84,161.99,10235.0,159.1947,159.2733,159.116,159.2635,10235.0
2023-12-15 10:50:00,161.97,162.06,161.83,162.03,11904.0,159.2438,159.3323,159.1062,159.3028,11904.0
2023-12-15 10:55:00,162.04,162.04,161.77,161.94,18082.0,159.3127,159.3127,159.0472,159.2144,18082.0
2023-12-15 11:00:00,161.98,162.08,161.82,161.85,27404.0,159.2537,159.352,159.0964,159.1259,27404.0
2023-12-15 11:05:00,161.79,161.81,161.66,161.75,6364.0,159.0669,159.0865,158.9391,159.0275,6364.0
2023-12-15 11:10:00,161.71,161.85,161.64,161.83,8311.0,158.9882,159.1259,158.9194,159.1062,8311.0
2023-12-15 11:15:00,161.82,162.01,161.8,161.99,7113.0,159.0964,159.2832,159.0767,159.2635,7113.0
2023-12-15 11:20:00,161.94,162.0,161.86,161.89,5853.0,159.2144,159.2733,159.1357,159.1652,5853.0
2023-12-15 11:25:00,161.84,162.0,161.77,161.99,5579.0,159.116,159.2733,159.0472,159.2635,5579.0
2023-12-15 11:30:00,161.94,162.07,161.92,162.04,6853.0,159.2144,159.3422,159.1947,159.3127,6853.0
2023-12-15 11:35:00,162.02,162.02,161.86,161.88,9122.0,159.293,159.293,159.1357,159.1554,9122.0
2023-12-15 11:40:00,161.86,161.89,161.73,161.83,4175.0,159.1357,159.1652,159.0079,159.1062,4175.0
2023-12-15 11:45:00,161.83,161.98,161.83,161.98,1978.0,159.1062,159.2537,159.1062,159.2537,1978.0
2023-12-15 11:50:00,162.02,162.03,161.97,161.97,3487.0,159.293,159.3028,159.2438,159.2438,3487.0
2023-12-15 11:55:00,161.99,162.06,161.96,161.99,11807.0,159.2635,159.3323,159.234,159.2635,11807.0
2023-12-15 12:00:00,162.01,162.2,161.98,162.13,3820.0,159.2832,159.47,159.2537,159.4012,3820.0
2023-12-15 12:05:00,162.12,162.14,162.09,162.1,1289.0,159.3913,159.411,159.3618,159.3717,1289.0
2023-12-15 12:10:00,162.12,162.15,162.04,162.04,4171.0,159.3913,159.4208,159.3127,159.3127,4171.0
2023-12-15 12:15:00,162.03,162.13,162.03,162.04,3269.0,159.3028,159.4012,159.3028,159.3127,3269.0
2023-12-15 12:20:00,162.04,162.09,162.0,162.04,8419.0,159.3127,159.3618,159.2733,159.3127,8419.0
2023-12-15 12:25:00,162.04,162.23,162.04,162.18,3286.0,159.3127,159.4995,159.3127,159.4503,3286.0
2023-12-15 12:30:00,162.25,162.25,162.19,162.2,4608.0,159.5191,159.5191,159.4601,159.47,4608.0
2023-12-15 12:35:00,162.16,162.24,162.15,162.19,2292.0,159.4306,159.5093,159.4208,159.4601,2292.0
2023-12-15 12:40:00,162.2,162.33,162.2,162.31,1318.0,159.47,159.5978,159.47,159.5781,1318.0
2023-12-15 12:45:00,162.33,162.55,162.32,162.52,4057.0,159.5978,159.8141,159.588,159.7846,4057.0
2023-12-15 12:50:00,162.55,162.55,162.31,162.31,2119.0,159.8141,159.8141,159.5781,159.5781,2119.0
2023-12-15 12:55:00,162.3,162.34,162.24,162.33,3406.0,159.5683,159.6076,159.5093,159.5978,3406.0
2023-12-15 13:00:00,162.33,162.44,162.31,162.32,4297.0,159.5978,159.7059,159.5781,159.588,4297.0
2023-12-15 13:05:00,162.31,162.39,162.3,162.34,2324.0,159.5781,159.6568,159.5683,159.6076,2324.0
2023-12-15 13:10:00,162.33,162.33,162.3,162.3,1273.0,159.5978,159.5978,159.5683,159.5683,1273.0
2023-12-15 13:15:00,162.31,162.5,162.31,162.47,2620.0,159.5781,159.7649,159.5781,159.7354,2620.0
2023-12-15 13:20:00,162.48,162.53,162.33,162.39,3729.0,159.7453,159.7944,159.5978,159.6568,3729.0
2023-12-15 13:25:00,162.34,162.36,162.23,162.34,2791.0,159.6076,159.6273,159.4995,159.6076,2791.0
2023-12-15 13:30:00,162.36,162.5,162.35,162.5,2618.0,159.6273,159.7649,159.6175,159.7649,2618.0
2023-12-15 13:35:00,162.5,162.53,162.34,162.34,48074.0,159.7649,159.7944,159.6076,159.6076,48074.0
2023-12-15 13:40:00,162.3,162.3,162.16,162.21,55257.0,159.5683,159.5683,159.4306,159.4798,55257.0
2023-12-15 13:45:00,162.2,162.27,162.17,162.25,4830.0,159.47,159.5388,159.4405,159.5191,4830.0
2023-12-15 13:50:00,162.27,162.28,162.03,162.06,5669.0,159.5388,159.5486,159.3028,159.3323,5669.0
2023-12-15 13:55:00,162.04,162.04,161.91,161.93,22368.0,159.3127,159.3127,159.1849,159.2045,22368.0
2023-12-15 14:00:00,161.92,161.97,161.73,161.75,5129.0,159.1947,159.2438,159.0079,159.0275,5129.0
2023-12-15 14:05:00,161.76,161.83,161.75,161.78,4182.0,159.0374,159.1062,159.0275,159.057,4182.0
2023-12-15 14:10:00,161.78,161.9,161.72,161.78,9387.0,159.057,159.175,158.9981,159.057,9387.0
2023-12-15 14:15:00,161.77,162.0,161.77,162.0,10738.0,159.0472,159.2733,159.0472,159.2733,10738.0
2023-12-15 14:20:00,161.99,162.03,161.88,162.0,8886.0,159.2635,159.3028,159.1554,159.2733,8886.0
2023-12-15 14:25:00,162.0,162.0,161.7,161.71,8394.0,159.2733,159.2733,158.9784,158.9882,8394.0
2023-12-15 14:30:00,161.71,161.85,161.7,161.79,6867.0,158.9882,159.1259,158.9784,159.0669,6867.0
2023-12-15 14:35:00,161.74,161.81,161.73,161.77,4601.0,159.0177,159.0865,159.0079,159.0472,4601.0
2023-12-15 14:40:00,161.77,161.79,161.63,161.69,4882.0,159.0472,159.0669,158.9096,158.9686,4882.0
2023-12-15 14:45:00,161.63,161.68,161.54,161.68,9334.0,158.9096,158.9587,158.8211,158.9587,9334.0
2023-12-15 14:50:00,161.69,161.7,161.53,161.56,25064.0,158.9686,158.9784,158.8113,158.8407,25064.0
2023-12-15 14:55:00,161.59,161.63,161.51,161.63,25918.0,158.8702,158.9096,158.7916,158.9096,25918.0
2023-12-15 15:00:00,161.62,161.67,161.45,161.47,2844.0,158.8997,158.9489,158.7326,158.7523,2844.0
2023-12-15 15:05:00,161.47,161.47,161.29,161.3,5198.0,158.7523,158.7523,158.5753,158.5851,5198.0
2023-12-15 15:10:00,161.31,161.4,161.26,161.38,8283.0,158.595,158.6834,158.5458,158.6638,8283.0
2023-12-15 15:15:00,161.37,161.5,161.36,161.47,52843.0,158.6539,158.7818,158.6441,158.7523,52843.0
2023-12-15 15:20:00,161.46,161.46,161.33,161.36,4900.0,158.7424,158.7424,158.6146,158.6441,4900.0
2023-12-15 15:25:00,161.37,161.51,161.37,161.5,5234.0,158.6539,158.7916,158.6539,158.7818,5234.0
2023-12-15 15:30:00,161.5,161.5,161.39,161.42,10387.0,158.7818,158.7818,158.6736,158.7031,10387.0
2023-12-15 15:35:00,161.4,161.4,161.27,161.31,14763.0,158.6834,158.6834,158.5556,158.595,14763.0
2023-12-15 15:40:00,161.31,161.41,161.27,161.38,13442.0,158.595,158.6933,158.5556,158.6638,13442.0
2023-12-15 15:45:00,161.39,161.5,161.38,161.43,72356.0,158.6736,158.7818,158.6638,158.7129,72356.0
2023-12-15 15:50:00,161.41,162.02,161.39,161.93,119033.0,158.6933,159.293,158.6736,159.2045,119033.0
2023-12-15 15:55:00,161.94,162.1,161.77,162.03,127576.0,159.2144,159.3717,159.0472,159.3028,127576.0
2023-12-18 09:30:00,162.87,163.37,162.64,163.19,18883.0,160.1287,160.6203,159.9026,160.4433,18883.0
2023-12-18 09:35:00,163.55,163.63,163.11,163.14,4904.0,160.7973,160.8759,160.3647,160.3942,4904.0
2023-12-18 09:40:00,163.22,163.22,163.04,163.19,2790.0,160.4728,160.4728,160.2958,160.4433,2790.0
2023-12-18 09:45:00,163.25,163.63,163.25,163.58,2441.0,160.5023,160.8759,160.5023,160.8267,2441.0
2023-12-18 09:50:00,163.58,163.78,163.33,163.33,10557.0,160.8267,161.0234,160.581,160.581,10557.0
2023-12-18 09:55:00,163.27,163.35,163.08,163.22,6953.0,160.522,160.6006,160.3352,160.4728,6953.0
2023-12-18 10:00:00,163.34,163.44,163.33,163.38,2000.0,160.5908,160.6891,160.581,160.6301,2000.0
2023-12-18 10:05:00,163.35,163.35,163.17,163.18,6983.0,160.6006,160.6006,160.4236,160.4335,6983.0
2023-12-18 10:10:00,163.14,163.4,163.13,163.31,8399.0,160.3942,160.6498,160.3843,160.5613,8399.0
2023-12-18 10:15:00,163.4,163.41,163.35,163.39,1283.0,160.6498,160.6596,160.6006,160.6399,1283.0
2023-12-18 10:20:00,163.45,163.65,163.4,163.64,4404.0,160.6989,160.8956,160.6498,160.8857,4404.0
2023-12-18 10:25:00,163.59,163.73,163.55,163.63,3826.0,160.8366,160.9742,160.7973,160.8759,3826.0
2023-12-18 10:30:00,163.63,163.75,163.51,163.74,2099.0,160.8759,160.9939,160.7579,160.9841,2099.0
2023-12-18 10:35:00,163.75,163.91,163.75,163.89,3112.0,160.9939,161.1512,160.9939,161.1315,3112.0
2023-12-18 10:40:00,163.96,164.0,163.8,163.8,2980.0,161.2004,161.2397,161.043,161.043,2980.0
2023-12-18 10:45:00,163.86,164.17,163.86,164.17,6332.0,161.102,161.4068,161.102,161.4068,6332.0
2023-12-18 10:50:00,164.14,164.23,164.09,164.16,5725.0,161.3773,161.4658,161.3282,161.397,5725.0
2023-12-18 10:55:00,164.28,164.41,164.25,164.4,1086.0,161.515,161.6428,161.4855,161.6329,1086.0
2023-12-18 11:00:00,164.46,164.47,164.32,164.36,4060.0,161.6919,161.7018,161.5543,161.5936,4060.0
2023-12-18 11:05:00,164.36,164.47,164.34,164.42,5177.0,161.5936,161.7018,161.574,161.6526,5177.0
2023-12-18 11:10:00,164.43,164.43,164.07,164.28,7952.0,161.6624,161.6624,161.3085,161.515,7952.0
2023-12-18 11:15:00,164.29,164.37,164.21,164.21,4415.0,161.5248,161.6035,161.4461,161.4461,4415.0
2023-12-18 11:20:00,164.26,164.34,164.17,164.34,3220.0,161.4953,161.574,161.4068,161.574,3220.0
2023-12-18 11:25:00,164.48,164.56,164.34,164.34,3536.0,161.7116,161.7903,161.574,161.574,3536.0
2023-12-18 11:30:00,164.46,164.46,164.13,164.13,2877.0,161.6919,161.6919,161.3675,161.3675,2877.0
2023-12-18 11:35:00,164.12,164.29,164.12,164.23,7690.0,161.3577,161.5248,161.3577,161.4658,7690.0
2023-12-18 11:40:00,164.28,164.28,164.16,164.16,1487.0,161.515,161.515,161.397,161.397,1487.0
2023-12-18 11:45:00,164.14,164.14,164.04,164.08,1403.0,161.3773,161.3773,161.279,161.3183,1403.0
2023-12-18 11:50:00,164.05,164.21,163.96,164.19,4853.0,161.2888,161.4461,161.2004,161.4265,4853.0
2023-12-18 11:55:00,164.14,164.22,164.1,164.13,2168.0,161.3773,161.456,161.338,161.3675,2168.0
2023-12-18 12:00:00,164.08,164.14,164.01,164.14,2200.0,161.3183,161.3773,161.2495,161.3773,2200.0
2023-12-18 12:05:00,164.12,164.14,164.04,164.12,3406.0,161.3577,161.3773,161.279,161.3577,3406.0
2023-12-18 12:10:00,164.14,164.18,164.12,164.13,2523.0,161.3773,161.4167,161.3577,161.3675,2523.0
2023-12-18 12:15:00,164.17,164.17,164.06,164.15,3146.0,161.4068,161.4068,161.2987,161.3872,3146.0
2023-12-18 12:20:00,164.17,164.23,164.09,164.23,8851.0,161.4068,161.4658,161.3282,161.4658,8851.0
2023-12-18 12:25:00,164.25,164.47,164.24,164.47,1307.0,161.4855,161.7018,161.4756,161.7018,1307.0
2023-12-18 12:30:00,164.41,164.41,164.3,164.3,2036.0,161.6428,161.6428,161.5346,161.5346,2036.0
2023-12-18 12:35:00,164.29,164.31,164.16,164.18,1914.0,161.5248,161.5445,161.397,161.4167,1914.0
2023-12-18 12:40:00,164.16,164.24,164.12,164.23,2279.0,161.397,161.4756,161.3577,161.4658,2279.0
2023-12-18 12:45:00,164.18,164.18,164.08,164.08,2557.0,161.4167,161.4167,161.3183,161.3183,2557.0
2023-12-18 12:50:00,164.09,164.16,164.05,164.05,2119.0,161.3282,161.397,161.2888,161.2888,2119.0
2023-12-18 12:55:00,164.03,164.14,164.03,164.14,2933.0,161.2692,161.3773,161.2692,161.3773,2933.0
2023-12-18 13:00:00,164.12,164.12,164.02,164.03,1775.0,161.3577,161.3577,161.2593,161.2692,1775.0
2023-12-18 13:05:00,163.97,164.01,163.97,164.0,731.0,161.2102,161.2495,161.2102,161.2397,731.0
2023-12-18 13:10:00,164.01,164.13,163.97,164.08,3556.0,161.2495,161.3675,161.2102,161.3183,3556.0
2023-12-18 13:15:00,164.05,164.07,163.95,164.0,2267.0,161.2888,161.3085,161.1905,161.2397,2267.0
2023-12-18 13:20:00,163.97,163.97,163.87,163.91,1751.0,161.2102,161.2102,161.1119,161.1512,1751.0
2023-12-18 13:25:00,163.94,164.02,163.92,164.0,1510.0,161.1807,161.2593,161.161,161.2397,1510.0
2023-12-18 13:30:00,163.99,164.0,163.95,163.95,1307.0,161.2298,161.2397,161.1905,161.1905,1307.0
2023-12-18 13:35:00,163.94,163.94,163.78,163.78,3867.0,161.1807,161.1807,161.0234,161.0234,3867.0
2023-12-18 13:40:00,163.76,163.76,163.66,163.72,3599.0,161.0037,161.0037,160.9054,160.9644,3599.0
2023-12-18 13:45:00,163.72,163.76,163.66,163.68,3026.0,160.9644,161.0037,160.9054,160.9251,3026.0
2023-12-18 13:50:00,163.69,163.76,163.68,163.74,3806.0,160.9349,161.0037,160.9251,160.9841,3806.0
2023-12-18 13:55:00,163.74,163.77,163.7,163.71,2887.0,160.9841,161.0136,160.9447,160.9546,2887.0
2023-12-18 14:00:00,163.71,163.76,163.71,163.74,3561.0,160.9546,161.0037,160.9546,160.9841,3561.0
2023-12-18 14:05:00,163.76,163.79,163.72,163.72,3505.0,161.0037,161.0332,160.9644,160.9644,3505.0
2023-12-18 14:10:00,163.74,163.74,163.62,163.64,3995.0,160.9841,160.9841,160.8661,160.8857,3995.0
2023-12-18 14:15:00,163.65,163.73,163.6,163.73,2002.0,160.8956,160.9742,160.8464,160.9742,2002.0
2023-12-18 14:20:00,163.77,163.9,163.76,163.87,5868.0,161.0136,161.1414,161.0037,161.1119,5868.0
2023-12-18 14:25:00,163.85,163.89,163.73,163.75,4356.0,161.0922,161.1315,160.9742,160.9939,4356.0
2023-12-18 14:30:00,163.78,163.79,163.65,163.66,2043.0,161.0234,161.0332,160.8956,160.9054,2043.0
2023-12-18 14:35:00,163.61,163.68,163.61,163.66,1107.0,160.8562,160.9251,160.8562,160.9054,1107.0
2023-12-18 14:40:00,163.63,163.76,163.57,163.7,4350.0,160.8759,161.0037,160.8169,160.9447,4350.0
2023-12-18 14:45:00,163.83,163.89,163.82,163.86,3265.0,161.0725,161.1315,161.0627,161.102,3265.0
2023-12-18 14:50:00,163.89,163.92,163.78,163.84,4578.0,161.1315,161.161,161.0234,161.0824,4578.0
2023-12-18 14:55:00,163.88,163.89,163.76,163.78,3443.0,161.1217,161.1315,161.0037,161.0234,3443.0
2023-12-18 15:00:00,163.75,163.81,163.74,163.78,3004.0,160.9939,161.0529,160.9841,161.0234,3004.0
2023-12-18 15:05:00,163.78,163.81,163.73,163.75,4090.0,161.0234,161.0529,160.9742,160.9939,4090.0
2023-12-18 15:10:00,163.73,163.79,163.69,163.71,4903.0,160.9742,161.0332,160.9349,160.9546,4903.0
2023-12-18 15:15:00,163.72,163.77,163.68,163.69,5894.0,160.9644,161.0136,160.9251,160.9349,5894.0
2023-12-18 15:20:00,163.68,163.79,163.66,163.78,4799.0,160.9251,161.0332,160.9054,161.0234,4799.0
2023-12-18 15:25:00,163.78,163.91,163.78,163.86,4705.0,161.0234,161.1512,161.0234,161.102,4705.0
2023-12-18 15:30:00,163.84,163.89,163.79,163.84,6550.0,161.0824,161.1315,161.0332,161.0824,6550.0
2023-12-18 15:35:00,163.85,163.92,163.83,163.92,9325.0,161.0922,161.161,161.0725,161.161,9325.0
2023-12-18 15:40:00,163.93,163.98,163.83,163.86,9497.0,161.1709,161.22,161.0725,161.102,9497.0
2023-12-18 15:45:00,163.87,163.95,163.77,163.86,13478.0,161.1119,161.1905,161.0136,161.102,13478.0
2023-12-18 15:50:00,163.84,163.85,163.63,163.67,22381.0,161.0824,161.0922,160.8759,160.9152,22381.0
2023-12-18 15:55:00,163.69,163.72,163.5,163.63,89039.0,160.9349,160.9644,160.7481,160.8759,89039.0
2023-12-19 09:30:00,163.6,163.98,163.39,163.5,22377.0,160.8464,161.22,160.6399,160.7481,22377.0
2023-12-19 09:35:00,163.5,163.74,163.42,163.72,1807.0,160.7481,160.9841,160.6694,160.9644,1807.0
2023-12-19 09:40:00,163.7,163.75,163.51,163.74,1634.0,160.9447,160.9939,160.7579,160.9841,1634.0
2023-12-19 09:45:00,163.72,163.78,163.51,163.53,6983.0,160.9644,161.0234,160.7579,160.7776,6983.0
2023-12-19 09:50:00,163.53,163.55,163.36,163.47,2476.0,160.7776,160.7973,160.6105,160.7186,2476.0
2023-12-19 09:55:00,163.44,163.47,163.3,163.3,5465.0,160.6891,160.7186,160.5515,160.5515,5465.0
2023-12-19 10:00:00,163.31,163.36,163.13,163.27,11988.0,160.5613,160.6105,160.3843,160.522,11988.0
2023-12-19 10:05:00,163.22,163.43,163.21,163.42,7495.0,160.4728,160.6793,160.463,160.6694,7495.0
2023-12-19 10:10:00,163.34,163.43,163.15,163.15,16297.0,160.5908,160.6793,160.404,160.404,16297.0
2023-12-19 10:15:00,163.14,163.14,162.93,163.01,15309.0,160.3942,160.3942,160.1877,160.2663,15309.0
2023-12-19 10:20:00,163.03,163.16,162.95,163.02,10073.0,160.286,160.4138,160.2074,160.2762,10073.0
2023-12-19 10:25:00,163.01,163.06,162.7,162.7,3761.0,160.2663,160.3155,159.9616,159.9616,3761.0
2023-12-19 10:30:00,162.72,162.86,162.68,162.86,3165.0,159.9812,160.1189,159.9419,160.1189,3165.0
2023-12-19 10:35:00,162.87,162.92,162.72,162.83,14013.0,160.1287,160.1779,159.9812,160.0894,14013.0
2023-12-19 10:40:00,162.84,162.96,162.84,162.93,2349.0,160.0992,160.2172,160.0992,160.1877,2349.0
2023-12-19 10:45:00,162.9,162.94,162.75,162.76,3545.0,160.1582,160.1975,160.0107,160.0206,3545.0
2023-12-19 10:50:00,162.77,162.81,162.7,162.81,2069.0,160.0304,160.0697,159.9616,160.0697,2069.0
2023-12-19 10:55:00,162.72,162.79,162.65,162.79,2994.0,159.9812,160.05,159.9124,160.05,2994.0
2023-12-19 11:00:00,162.84,162.98,162.83,162.91,13352.0,160.0992,160.2368,160.0894,160.168,13352.0
2023-12-19 11:05:00,162.91,163.04,162.91,162.98,2856.0,160.168,160.2958,160.168,160.2368,2856.0
2023-12-19 11:10:00,163.0,163.1,162.88,162.88,6921.0,160.2565,160.3548,160.1385,160.1385,6921.0
2023-12-19 11:15:00,162.88,163.04,162.86,163.02,6776.0,160.1385,160.2958,160.1189,160.2762,6776.0
2023-12-19 11:20:00,162.99,163.03,162.92,162.94,4040.0,160.2467,160.286,160.1779,160.1975,4040.0
2023-12-19 11:25:00,162.93,163.05,162.93,162.97,7196.0,160.1877,160.3057,160.1877,160.227,7196.0
2023-12-19 11:30:00,162.98,162.98,162.85,162.85,6848.0,160.2368,160.2368,160.109,160.109,6848.0
2023-12-19 11:35:00,162.85,162.86,162.72,162.84,3778.0,160.109,160.1189,159.9812,160.0992,3778.0
2023-12-19 11:40:00,162.8,162.83,162.75,162.81,15908.0,160.0599,160.0894,160.0107,160.0697,15908.0
2023-12-19 11:45:00,162.8,162.8,162.71,162.73,2245.0,160.0599,160.0599,159.9714,159.9911,2245.0
2023-12-19 11:50:00,162.72,162.79,162.71,162.71,5013.0,159.9812,160.05,159.9714,159.9714,5013.0
2023-12-19 11:55:00,162.73,162.86,162.7,162.84,3154.0,159.9911,160.1189,159.9616,160.0992,3154.0
2023-12-19 12:00:00,162.83,163.0,162.82,162.99,7425.0,160.0894,160.2565,160.0795,160.2467,7425.0
2023-12-19 12:05:00,162.98,163.01,162.91,163.0,7648.0,160.2368,160.2663,160.168,160.2565,7648.0
2023-12-19 12:10:00,163.02,163.06,162.97,162.99,5568.0,160.2762,160.3155,160.227,160.2467,5568.0
2023-12-19 12:15:00,162.98,162.98,162.77,162.8,3966.0,160.2368,160.2368,160.0304,160.0599,3966.0
2023-12-19 12:20:00,162.78,162.82,162.78,162.81,777.0,160.0402,160.0795,160.0402,160.0697,777.0
2023-12-19 12:25:00,162.78,162.78,162.7,162.74,3862.0,160.0402,160.0402,159.9616,160.0009,3862.0
2023-12-19 12:30:00,162.72,162.82,162.72,162.72,2231.0,159.9812,160.0795,159.9812,159.9812,2231.0
2023-12-19 12:35:00,162.73,162.77,162.69,162.72,3392.0,159.9911,160.0304,159.9517,159.9812,3392.0
2023-12-19 12:40:00,162.74,162.78,162.7,162.78,2520.0,160.0009,160.0402,159.9616,160.0402,2520.0
2023-12-19 12:45:00,162.78,162.79,162.72,162.75,1569.0,160.0402,160.05,159.9812,160.0107,1569.0
2023-12-19 12:50:00,162.75,162.82,162.74,162.8,2055.0,160.0107,160.0795,160.0009,160.0599,2055.0
2023-12-19 12:55:00,162.77,162.83,162.77,162.77,3094.0,160.0304,160.0894,160.0304,160.0304,3094.0
2023-12-19 13:00:00,162.74,162.76,162.66,162.69,8333.0,160.0009,160.0206,159.9222,159.9517,8333.0
2023-12-19 13:05:00,162.69,162.71,162.59,162.59,7822.0,159.9517,159.9714,159.8534,159.8534,7822.0
2023-12-19 13:10:00,162.59,162.69,162.58,162.64,2231.0,159.8534,159.9517,159.8436,159.9026,2231.0
2023-12-19 13:15:00,162.68,162.69,162.64,162.69,6064.0,159.9419,159.9517,159.9026,159.9517,6064.0
2023-12-19 13:20:00,162.71,162.74,162.65,162.65,3000.0,159.9714,160.0009,159.9124,159.9124,3000.0
2023-12-19 13:25:00,162.63,162.65,162.59,162.62,3616.0,159.8927,159.9124,159.8534,159.8829,3616.0
2023-12-19 13:30:00,162.6,162.62,162.49,162.5,8883.0,159.8632,159.8829,159.7551,159.7649,8883.0
2023-12-19 13:35:00,162.5,162.54,162.46,162.49,12333.0,159.7649,159.8043,159.7256,159.7551,12333.0
2023-12-19 13:40:00,162.51,162.72,162.5,162.72,4323.0,159.7748,159.9812,159.7649,159.9812,4323.0
2023-12-19 13:45:00,162.71,162.77,162.67,162.73,3144.0,159.9714,160.0304,159.9321,159.9911,3144.0
2023-12-19 13:50:00,162.74,162.83,162.72,162.77,4732.0,160.0009,160.0894,159.9812,160.0304,4732.0
2023-12-19 13:55:00,162.75,162.79,162.72,162.78,5210.0,160.0107,160.05,159.9812,160.0402,5210.0
2023-12-19 14:00:00,162.75,162.75,162.55,162.55,3563.0,160.0107,160.0107,159.8141,159.8141,3563.0
2023-12-19 14:05:00,162.58,162.61,162.49,162.5,2833.0,159.8436,159.8731,159.7551,159.7649,2833.0
2023-12-19 14:10:00,162.5,162.55,162.48,162.48,4194.0,159.7649,159.8141,159.7453,159.7453,4194.0
2023-12-19 14:15:00,162.46,162.46,162.3,162.32,10739.0,159.7256,159.7256,159.5683,159.588,10739.0
2023-12-19 14:20:00,162.32,162.43,162.29,162.42,3515.0,159.588,159.6961,159.5585,159.6863,3515.0
2023-12-19 14:25:00,162.43,162.43,162.36,162.42,2808.0,159.6961,159.6961,159.6273,159.6863,2808.0
2023-12-19 14:30:00,162.43,162.45,162.36,162.44,6616.0,159.6961,159.7158,159.6273,159.7059,6616.0
2023-12-19 14:35:00,162.43,162.45,162.42,162.45,3100.0,159.6961,159.7158,159.6863,159.7158,3100.0
2023-12-19 14:40:00,162.44,162.44,162.28,162.29,5036.0,159.7059,159.7059,159.5486,159.5585,5036.0
2023-12-19 14:45:00,162.3,162.5,162.27,162.5,14718.0,159.5683,159.7649,159.5388,159.7649,14718.0
2023-12-19 14:50:00,162.5,162.74,162.5,162.7,15469.0,159.7649,160.0009,159.7649,159.9616,15469.0
2023-12-19 14:55:00,162.69,162.72,162.5,162.53,8822.0,159.9517,159.9812,159.7649,159.7944,8822.0
2023-12-19 15:00:00,162.54,162.64,162.54,162.58,6769.0,159.8043,159.9026,159.8043,159.8436,6769.0
2023-12-19 15:05:00,162.59,162.6,162.49,162.58,16588.0,159.8534,159.8632,159.7551,159.8436,16588.0
2023-12-19 15:10:00,162.59,162.59,162.53,162.55,5787.0,159.8534,159.8534,159.7944,159.8141,5787.0
2023-12-19 15:15:00,162.53,162.61,162.46,162.53,16487.0,159.7944,159.8731,159.7256,159.7944,16487.0
2023-12-19 15:20:00,162.5,162.59,162.48,162.5,12416.0,159.7649,159.8534,159.7453,159.7649,12416.0
2023-12-19 15:25:00,162.5,162.51,162.41,162.45,9439.0,159.7649,159.7748,159.6764,159.7158,9439.0
2023-12-19 15:30:00,162.44,162.54,162.34,162.34,9928.0,159.7059,159.8043,159.6076,159.6076,9928.0
2023-12-19 15:35:00,162.32,162.39,162.28,162.31,9382.0,159.588,159.6568,159.5486,159.5781,9382.0
2023-12-19 15:40:00,162.36,162.51,162.36,162.46,11822.0,159.6273,159.7748,159.6273,159.7256,11822.0
2023-12-19 15:45:00,162.47,162.49,162.36,162.45,14006.0,159.7354,159.7551,159.6273,159.7158,14006.0
2023-12-19 15:50:00,162.42,162.64,162.35,162.63,25820.0,159.6863,159.9026,159.6175,159.8927,25820.0
2023-12-19 15:55:00,162.65,162.89,162.62,162.81,83429.0,159.9124,160.1484,159.8829,160.0697,83429.0
2023-12-20 09:30:00,162.39,162.86,162.31,162.63,15866.0,159.6568,160.1189,159.5781,159.8927,15866.0
2023-12-20 09:35:00,162.65,162.68,162.5,162.64,6701.0,159.9124,159.9419,159.7649,159.9026,6701.0
2023-12-20 09:40:00,162.68,162.88,162.57,162.88,14517.0,159.9419,160.1385,159.8337,160.1385,14517.0
2023-12-20 09:45:00,162.95,163.03,162.83,163.0,2911.0,160.2074,160.286,160.0894,160.2565,2911.0
2023-12-20 09:50:00,162.97,162.98,162.66,162.74,12316.0,160.227,160.2368,159.9222,160.0009,12316.0
2023-12-20 09:55:00,162.7,162.82,162.63,162.72,4561.0,159.9616,160.0795,159.8927,159.9812,4561.0
2023-12-20 10:00:00,162.72,162.91,162.72,162.85,9507.0,159.9812,160.168,159.9812,160.109,9507.0
2023-12-20 10:05:00,162.84,162.84,162.58,162.77,3018.0,160.0992,160.0992,159.8436,160.0304,3018.0
2023-12-20 10:10:00,162.83,163.02,162.8,162.83,74837.0,160.0894,160.2762,160.0599,160.0894,74837.0
2023-12-20 10:15:00,162.89,162.92,162.73,162.83,7898.0,160.1484,160.1779,159.9911,160.0894,7898.0
2023-12-20 10:20:00,162.78,163.02,162.78,162.9,16213.0,160.0402,160.2762,160.0402,160.1582,16213.0
2023-12-20 10:25:00,162.88,162.93,162.83,162.88,2237.0,160.1385,160.1877,160.0894,160.1385,2237.0
2023-12-20 10:30:00,162.85,162.94,162.83,162.88,9599.0,160.109,160.1975,160.0894,160.1385,9599.0
2023-12-20 10:35:00,162.9,162.94,162.83,162.86,13781.0,160.1582,160.1975,160.0894,160.1189,13781.0
2023-12-20 10:40:00,162.84,162.94,162.83,162.86,7828.0,160.0992,160.1975,160.0894,160.1189,7828.0
2023-12-20 10:45:00,162.86,163.07,162.82,162.99,37762.0,160.1189,160.3253,160.0795,160.2467,37762.0
2023-12-20 10:50:00,162.97,163.07,162.86,162.86,11582.0,160.227,160.3253,160.1189,160.1189,11582.0
2023-12-20 10:55:00,162.83,162.95,162.79,162.92,13013.0,160.0894,160.2074,160.05,160.1779,13013.0
2023-12-20 11:00:00,162.9,162.9,162.68,162.68,6081.0,160.1582,160.1582,159.9419,159.9419,6081.0
2023-12-20 11:05:00,162.7,162.78,162.63,162.71,4660.0,159.9616,160.0402,159.8927,159.9714,4660.0
2023-12-20 11:10:00,162.71,162.75,162.61,162.72,20496.0,159.9714,160.0107,159.8731,159.9812,20496.0
2023-12-20 11:15:00,162.7,162.77,162.65,162.69,7008.0,159.9616,160.0304,159.9124,159.9517,7008.0
2023-12-20 11:20:00,162.71,162.75,162.63,162.68,7938.0,159.9714,160.0107,159.8927,159.9419,7938.0
2023-12-20 11:25:00,162.64,162.94,162.64,162.9,4355.0,159.9026,160.1975,159.9026,160.1582,4355.0
2023-12-20 11:30:00,162.87,162.93,162.81,162.86,6619.0,160.1287,160.1877,160.0697,160.1189,6619.0
2023-12-20 11:35:00,162.81,162.96,162.7,162.86,5090.0,160.0697,160.2172,159.9616,160.1189,5090.0
2023-12-20 11:40:00,162.86,162.88,162.79,162.81,3662.0,160.1189,160.1385,160.05,160.0697,3662.0
2023-12-20 11:45:00,162.81,162.81,162.7,162.8,3137.0,160.0697,160.0697,159.9616,160.0599,3137.0
2023-12-20 11:50:00,162.74,162.8,162.73,162.79,2791.0,160.0009,160.0599,159.9911,160.05,2791.0
2023-12-20 11:55:00,162.81,162.82,162.76,162.79,2033.0,160.0697,160.0795,160.0206,160.05,2033.0
2023-12-20 12:00:00,162.75,162.8,162.74,162.79,7627.0,160.0107,160.0599,160.0009,160.05,7627.0
2023-12-20 12:05:00,162.81,162.93,162.8,162.9,3763.0,160.0697,160.1877,160.0599,160.1582,3763.0
2023-12-20 12:10:00,162.89,162.9,162.78,162.87,2925.0,160.1484,160.1582,160.0402,160.1287,2925.0
2023-12-20 12:15:00,162.84,162.86,162.78,162.83,2000.0,160.0992,160.1189,160.0402,160.0894,2000.0
2023-12-20 12:20:00,162.88,162.9,162.78,162.78,4380.0,160.1385,160.1582,160.0402,160.0402,4380.0
2023-12-20 12:25:00,162.78,162.93,162.78,162.88,5356.0,160.0402,160.1877,160.0402,160.1385,5356.0
2023-12-20 12:30:00,162.86,162.92,162.85,162.9,3045.0,160.1189,160.1779,160.109,160.1582,3045.0
2023-12-20 12:35:00,162.88,162.92,162.86,162.91,2938.0,160.1385,160.1779,160.1189,160.168,2938.0
2023-12-20 12:40:00,162.9,163.0,162.88,162.97,4899.0,160.1582,160.2565,160.1385,160.227,4899.0
2023-12-20 12:45:00,163.0,163.08,162.99,163.0,9600.0,160.2565,160.3352,160.2467,160.2565,9600.0
2023-12-20 12:50:00,163.04,163.17,163.01,163.12,3000.0,160.2958,160.4236,160.2663,160.3745,3000.0
2023-12-20 12:55:00,163.14,163.38,163.13,163.31,13896.0,160.3942,160.6301,160.3843,160.5613,13896.0
2023-12-20 13:00:00,163.32,163.44,163.32,163.36,5322.0,160.5711,160.6891,160.5711,160.6105,5322.0
2023-12-20 13:05:00,163.37,163.41,163.32,163.32,2805.0,160.6203,160.6596,160.5711,160.5711,2805.0
2023-12-20 13:10:00,163.32,163.32,163.21,163.21,3025.0,160.5711,160.5711,160.463,160.463,3025.0
2023-12-20 13:15:00,163.23,163.26,163.2,163.25,4249.0,160.4826,160.5121,160.4531,160.5023,4249.0
2023-12-20 13:20:00,163.24,163.25,163.19,163.2,3207.0,160.4925,160.5023,160.4433,160.4531,3207.0
2023-12-20 13:25:00,163.18,163.18,163.07,163.08,1351.0,160.4335,160.4335,160.3253,160.3352,1351.0
2023-12-20 13:30:00,163.06,163.12,163.02,163.08,3039.0,160.3155,160.3745,160.2762,160.3352,3039.0
2023-12-20 13:35:00,163.05,163.05,162.89,162.89,5731.0,160.3057,160.3057,160.1484,160.1484,5731.0
2023-12-20 13:40:00,162.89,163.0,162.88,163.0,5914.0,160.1484,160.2565,160.1385,160.2565,5914.0
2023-12-20 13:45:00,163.02,163.07,162.99,163.06,3571.0,160.2762,160.3253,160.2467,160.3155,3571.0
2023-12-20 13:50:00,163.08,163.12,163.06,163.09,2676.0,160.3352,160.3745,160.3155,160.345,2676.0
2023-12-20 13:55:00,163.07,163.12,163.06,163.07,2936.0,160.3253,160.3745,160.3155,160.3253,2936.0
2023-12-20 14:00:00,163.07,163.07,162.99,163.02,5730.0,160.3253,160.3253,160.2467,160.2762,5730.0
2023-12-20 14:05:00,163.03,163.1,163.02,163.03,3117.0,160.286,160.3548,160.2762,160.286,3117.0
2023-12-20 14:10:00,163.04,163.06,162.98,163.02,4723.0,160.2958,160.3155,160.2368,160.2762,4723.0
2023-12-20 14:15:00,163.02,163.03,162.99,163.02,4314.0,160.2762,160.286,160.2467,160.2762,4314.0
2023-12-20 14:20:00,163.03,163.12,163.03,163.09,1133.0,160.286,160.3745,160.286,160.345,1133.0
2023-12-20 14:25:00,163.12,163.23,163.07,163.22,4335.0,160.3745,160.4826,160.3253,160.4728,4335.0
2023-12-20 14:30:00,163.22,163.39,163.15,163.15,3438.0,160.4728,160.6399,160.404,160.404,3438.0
2023-12-20 14:35:00,163.15,163.32,163.12,163.14,4782.0,160.404,160.5711,160.3745,160.3942,4782.0
2023-12-20 14:40:00,163.15,163.33,163.13,163.32,3407.0,160.404,160.581,160.3843,160.5711,3407.0
2023-12-20 14:45:00,163.49,163.57,163.42,163.42,3158.0,160.7383,160.8169,160.6694,160.6694,3158.0
2023-12-20 14:50:00,163.44,163.46,162.93,163.17,9292.0,160.6891,160.7088,160.1877,160.4236,9292.0
2023-12-20 14:55:00,163.09,163.09,162.84,162.9,8545.0,160.345,160.345,160.0992,160.1582,8545.0
2023-12-20 15:00:00,162.89,162.89,162.79,162.81,9012.0,160.1484,160.1484,160.05,160.0697,9012.0
2023-12-20 15:05:00,162.8,162.89,162.7,162.75,11843.0,160.0599,160.1484,159.9616,160.0107,11843.0
2023-12-20 15:10:00,162.81,163.01,162.69,162.69,8046.0,160.0697,160.2663,159.9517,159.9517,8046.0
2023-12-20 15:15:00,162.72,162.94,162.7,162.85,4465.0,159.9812,160.1975,159.9616,160.109,4465.0
2023-12-20 15:20:00,162.81,162.96,162.79,162.88,8445.0,160.0697,160.2172,160.05,160.1385,8445.0
2023-12-20 15:25:00,162.88,162.96,162.83,162.89,17888.0,160.1385,160.2172,160.0894,160.1484,17888.0
2023-12-20 15:30:00,162.92,163.0,162.71,162.71,26450.0,160.1779,160.2565,159.9714,159.9714,26450.0
2023-12-20 15:35:00,162.69,162.73,162.64,162.71,6175.0,159.9517,159.9911,159.9026,159.9714,6175.0
2023-12-20 15:40:00,162.73,162.93,162.73,162.9,9597.0,159.9911,160.1877,159.9911,160.1582,9597.0
2023-12-20 15:45:00,162.88,162.93,162.77,162.92,18957.0,160.1385,160.1877,160.0304,160.1779,18957.0
2023-12-20 15:50:00,163.0,163.04,162.63,162.75,29261.0,160.2565,160.2958,159.8927,160.0107,29261.0
2023-12-20 15:55:00,162.72,162.72,162.18,162.21,107587.0,159.9812,159.9812,159.4503,159.4798,107587.0
2023-12-21 09:30:00,162.0,162.59,161.84,162.59,15077.0,159.2733,159.8534,159.116,159.8534,15077.0
2023-12-21 09:35:00,162.53,162.94,162.52,162.88,1602.0,159.7944,160.1975,159.7846,160.1385,1602.0
2023-12-21 09:40:00,163.13,163.17,162.84,162.89,2850.0,160.3843,160.4236,160.0992,160.1484,2850.0
2023-12-21 09:45:00,162.83,163.1,162.74,162.98,5946.0,160.0894,160.3548,160.0009,160.2368,5946.0
2023-12-21 09:50:00,162.99,163.03,162.85,162.91,4515.0,160.2467,160.286,160.109,160.168,4515.0
2023-12-21 09:55:00,162.97,163.32,162.87,163.26,4930.0,160.227,160.5711,160.1287,160.5121,4930.0
2023-12-21 10:00:00,163.29,163.33,163.22,163.3,2385.0,160.5416,160.581,160.4728,160.5515,2385.0
2023-12-21 10:05:00,163.27,163.27,163.1,163.18,4480.0,160.522,160.522,160.3548,160.4335,4480.0
2023-12-21 10:10:00,163.13,163.13,162.83,162.94,3687.0,160.3843,160.3843,160.0894,160.1975,3687.0
2023-12-21 10:15:00,162.93,163.14,162.93,163.08,1250.0,160.1877,160.3942,160.1877,160.3352,1250.0
2023-12-21 10:20:00,163.11,163.4,163.1,163.4,2862.0,160.3647,160.6498,160.3548,160.6498,2862.0
2023-12-21 10:25:00,163.4,163.42,163.12,163.12,3462.0,160.6498,160.6694,160.3745,160.3745,3462.0
2023-12-21 10:30:00,163.13,163.18,163.08,163.17,2137.0,160.3843,160.4335,160.3352,160.4236,2137.0
2023-12-21 10:35:00,163.2,163.26,163.04,163.21,3268.0,160.4531,160.5121,160.2958,160.463,3268.0
2023-12-21 10:40:00,163.17,163.24,163.1,163.23,4300.0,160.4236,160.4925,160.3548,160.4826,4300.0
2023-12-21 10:45:00,163.2,163.22,163.07,163.16,3473.0,160.4531,160.4728,160.3253,160.4138,3473.0
2023-12-21 10:50:00,163.1,163.16,163.05,163.12,3229.0,160.3548,160.4138,160.3057,160.3745,3229.0
2023-12-21 10:55:00,163.05,163.12,162.79,162.79,4100.0,160.3057,160.3745,160.05,160.05,4100.0
2023-12-21 11:00:00,162.89,162.96,162.86,162.88,4054.0,160.1484,160.2172,160.1189,160.1385,4054.0
2023-12-21 11:05:00,162.9,162.9,162.75,162.78,2375.0,160.1582,160.1582,160.0107,160.0402,2375.0
2023-12-21 11:10:00,162.81,162.82,162.71,162.74,2265.0,160.0697,160.0795,159.9714,160.0009,2265.0
2023-12-21 11:15:00,162.77,162.81,162.73,162.81,1908.0,160.0304,160.0697,159.9911,160.0697,1908.0
2023-12-21 11:20:00,162.78,162.83,162.73,162.79,1615.0,160.0402,160.0894,159.9911,160.05,1615.0
2023-12-21 11:25:00,162.81,162.88,162.76,162.83,1752.0,160.0697,160.1385,160.0206,160.0894,1752.0
2023-12-21 11:30:00,162.83,162.86,162.74,162.77,1100.0,160.0894,160.1189,160.0009,160.0304,1100.0
2023-12-21 11:35:00,162.73,162.74,162.58,162.64,3250.0,159.9911,160.0009,159.8436,159.9026,3250.0
2023-12-21 11:40:00,162.6,162.61,162.53,162.53,2554.0,159.8632,159.8731,159.7944,159.7944,2554.0
2023-12-21 11:45:00,162.48,162.55,162.48,162.49,2104.0,159.7453,159.8141,159.7453,159.7551,2104.0
2023-12-21 11:50:00,162.53,162.53,162.44,162.44,2654.0,159.7944,159.7944,159.7059,159.7059,2654.0
2023-12-21 11:55:00,162.47,162.48,162.34,162.38,1700.0,159.7354,159.7453,159.6076,159.6469,1700.0
2023-12-21 12:00:00,162.23,162.25,162.06,162.06,2946.0,159.4995,159.5191,159.3323,159.3323,2946.0
2023-12-21 12:05:00,162.05,162.17,162.05,162.16,2223.0,159.3225,159.4405,159.3225,159.4306,2223.0
2023-12-21 12:10:00,162.19,162.29,162.19,162.24,1182.0,159.4601,159.5585,159.4601,159.5093,1182.0
2023-12-21 12:15:00,162.24,162.25,162.09,162.13,1805.0,159.5093,159.5191,159.3618,159.4012,1805.0
2023-12-21 12:20:00,162.08,162.08,161.88,161.96,5311.0,159.352,159.352,159.1554,159.234,5311.0
2023-12-21 12:25:00,161.97,162.0,161.91,161.94,3545.0,159.2438,159.2733,159.1849,159.2144,3545.0
2023-12-21 12:30:00,161.96,162.07,161.93,161.93,4555.0,159.234,159.3422,159.2045,159.2045,4555.0
2023-12-21 12:35:00,161.98,161.98,161.91,161.96,4031.0,159.2537,159.2537,159.1849,159.234,4031.0
2023-12-21 12:40:00,161.98,162.13,161.93,161.97,9194.0,159.2537,159.4012,159.2045,159.2438,9194.0
2023-12-21 12:45:00,161.99,162.0,161.79,161.85,19757.0,159.2635,159.2733,159.0669,159.1259,19757.0
2023-12-21 12:50:00,161.83,161.97,161.82,161.96,2929.0,159.1062,159.2438,159.0964,159.234,2929.0
2023-12-21 12:55:00,161.84,161.86,161.78,161.83,2261.0,159.116,159.1357,159.057,159.1062,2261.0
2023-12-21 13:00:00,161.84,162.0,161.83,161.92,7243.0,159.116,159.2733,159.1062,159.1947,7243.0
2023-12-21 13:05:00,161.92,161.96,161.89,161.91,3901.0,159.1947,159.234,159.1652,159.1849,3901.0
2023-12-21 13:10:00,161.9,161.92,161.77,161.85,5976.0,159.175,159.1947,159.0472,159.1259,5976.0
2023-12-21 13:15:00,161.82,161.83,161.66,161.66,2940.0,159.0964,159.1062,158.9391,158.9391,2940.0
2023-12-21 13:20:00,161.66,161.89,161.61,161.89,12194.0,158.9391,159.1652,158.8899,159.1652,12194.0
2023-12-21 13:25:00,161.87,161.88,161.77,161.77,3911.0,159.1455,159.1554,159.0472,159.0472,3911.0
2023-12-21 13:30:00,161.78,161.88,161.5,161.5,5122.0,159.057,159.1554,158.7818,158.7818,5122.0
2023-12-21 13:35:00,161.53,161.6,161.49,161.59,11974.0,158.8113,158.8801,158.7719,158.8702,11974.0
2023-12-21 13:40:00,161.51,161.57,161.42,161.42,7176.0,158.7916,158.8506,158.7031,158.7031,7176.0
2023-12-21 13:45:00,161.43,161.53,161.41,161.53,3917.0,158.7129,158.8113,158.6933,158.8113,3917.0
2023-12-21 13:50:00,161.52,161.57,161.5,161.53,7306.0,158.8014,158.8506,158.7818,158.8113,7306.0
2023-12-21 13:55:00,161.56,161.56,161.51,161.55,5637.0,158.8407,158.8407,158.7916,158.8309,5637.0
2023-12-21 14:00:00,161.56,161.67,161.5,161.58,8708.0,158.8407,158.9489,158.7818,158.8604,8708.0
2023-12-21 14:05:00,161.58,161.62,161.54,161.57,4069.0,158.8604,158.8997,158.8211,158.8506,4069.0
2023-12-21 14:10:00,161.57,161.62,161.46,161.48,10179.0,158.8506,158.8997,158.7424,158.7621,10179.0
2023-12-21 14:15:00,161.46,161.66,161.45,161.66,13604.0,158.7424,158.9391,158.7326,158.9391,13604.0
2023-12-21 14:20:00,161.65,161.69,161.57,161.64,13198.0,158.9292,158.9686,158.8506,158.9194,13198.0
2023-12-21 14:25:00,161.62,161.66,161.61,161.64,9233.0,158.8997,158.9391,158.8899,158.9194,9233.0
2023-12-21 14:30:00,161.63,161.67,161.56,161.58,11426.0,158.9096,158.9489,158.8407,158.8604,11426.0
2023-12-21 14:35:00,161.59,161.61,161.49,161.55,16941.0,158.8702,158.8899,158.7719,158.8309,16941.0
2023-12-21 14:40:00,161.55,161.59,161.5,161.53,10721.0,158.8309,158.8702,158.7818,158.8113,10721.0
2023-12-21 14:45:00,161.54,161.55,161.47,161.53,6531.0,158.8211,158.8309,158.7523,158.8113,6531.0
2023-12-21 14:50:00,161.54,161.59,161.5,161.52,10438.0,158.8211,158.8702,158.7818,158.8014,10438.0
2023-12-21 14:55:00,161.52,161.52,161.39,161.46,12855.0,158.8014,158.8014,158.6736,158.7424,12855.0
2023-12-21 15:00:00,161.46,161.46,161.35,161.37,9466.0,158.7424,158.7424,158.6343,158.6539,9466.0
2023-12-21 15:05:00,161.35,161.36,161.23,161.24,7389.0,158.6343,158.6441,158.5163,158.5261,7389.0
2023-12-21 15:10:00,161.24,161.34,161.19,161.29,21909.0,158.5261,158.6245,158.477,158.5753,21909.0
2023-12-21 15:15:00,161.27,161.31,161.19,161.31,12998.0,158.5556,158.595,158.477,158.595,12998.0
2023-12-21 15:20:00,161.3,161.43,161.27,161.28,14383.0,158.5851,158.7129,158.5556,158.5655,14383.0
2023-12-21 15:25:00,161.28,161.5,161.26,161.5,18854.0,158.5655,158.7818,158.5458,158.7818,18854.0
2023-12-21 15:30:00,161.5,161.63,161.42,161.57,20692.0,158.7818,158.9096,158.7031,158.8506,20692.0
2023-12-21 15:35:00,161.52,161.65,161.5,161.57,47543.0,158.8014,158.9292,158.7818,158.8506,47543.0
2023-12-21 15:40:00,161.59,161.67,161.54,161.63,21296.0,158.8702,158.9489,158.8211,158.9096,21296.0
2023-12-21 15:45:00,161.63,161.77,161.59,161.7,32261.0,158.9096,159.0472,158.8702,158.9784,32261.0
2023-12-21 15:50:00,161.71,161.74,161.64,161.68,38337.0,158.9882,159.0177,158.9194,158.9587,38337.0
2023-12-21 15:55:00,161.68,161.73,161.57,161.66,112594.0,158.9587,159.0079,158.8506,158.9391,112594.0
2023-12-22 09:30:00,161.99,162.19,161.41,161.94,19822.0,159.2635,159.4601,158.6933,159.2144,19822.0
2023-12-22 09:35:00,161.86,161.86,161.52,161.52,4550.0,159.1357,159.1357,158.8014,158.8014,4550.0
2023-12-22 09:40:00,161.61,161.8,161.36,161.41,12368.0,158.8899,159.0767,158.6441,158.6933,12368.0
2023-12-22 09:45:00,161.47,161.93,161.34,161.93,7501.0,158.7523,159.2045,158.6245,159.2045,7501.0
2023-12-22 09:50:00,161.9,161.92,161.72,161.81,5993.0,159.175,159.1947,158.9981,159.0865,5993.0
2023-12-22 09:55:00,161.87,161.9,161.59,161.59,3407.0,159.1455,159.175,158.8702,158.8702,3407.0
2023-12-22 10:00:00,161.66,161.76,161.59,161.74,13140.0,158.9391,159.0374,158.8702,159.0177,13140.0
2023-12-22 10:05:00,161.78,161.94,161.76,161.86,3581.0,159.057,159.2144,159.0374,159.1357,3581.0
2023-12-22 10:10:00,161.86,162.0,161.84,161.92,6856.0,159.1357,159.2733,159.116,159.1947,6856.0
2023-12-22 10:15:00,161.94,162.22,161.89,162.22,11030.0,159.2144,159.4896,159.1652,159.4896,11030.0
2023-12-22 10:20:00,162.17,162.45,162.16,162.45,9637.0,159.4405,159.7158,159.4306,159.7158,9637.0
2023-12-22 10:25:00,162.39,162.43,162.28,162.39,8227.0,159.6568,159.6961,159.5486,159.6568,8227.0
2023-12-22 10:30:00,162.41,162.56,162.4,162.43,10405.0,159.6764,159.8239,159.6666,159.6961,10405.0
2023-12-22 10:35:00,162.41,162.46,162.31,162.35,12758.0,159.6764,159.7256,159.5781,159.6175,12758.0
2023-12-22 10:40:00,162.35,162.43,162.26,162.41,5878.0,159.6175,159.6961,159.529,159.6764,5878.0
2023-12-22 10:45:00,162.47,162.51,162.37,162.45,5447.0,159.7354,159.7748,159.6371,159.7158,5447.0
2023-12-22 10:50:00,162.44,162.57,162.43,162.53,3267.0,159.7059,159.8337,159.6961,159.7944,3267.0
2023-12-22 10:55:00,162.53,162.53,162.42,162.52,4014.0,159.7944,159.7944,159.6863,159.7846,4014.0
2023-12-22 11:00:00,162.48,162.64,162.43,162.6,3580.0,159.7453,159.9026,159.6961,159.8632,3580.0
2023-12-22 11:05:00,162.54,162.8,162.51,162.78,2690.0,159.8043,160.0599,159.7748,160.0402,2690.0
2023-12-22 11:10:00,162.74,162.88,162.73,162.88,1981.0,160.0009,160.1385,159.9911,160.1385,1981.0
2023-12-22 11:15:00,162.86,162.88,162.74,162.75,4462.0,160.1189,160.1385,160.0009,160.0107,4462.0
2023-12-22 11:20:00,162.74,162.74,162.61,162.61,7615.0,160.0009,160.0009,159.8731,159.8731,7615.0
2023-12-22 11:25:00,162.6,162.62,162.49,162.52,5548.0,159.8632,159.8829,159.7551,159.7846,5548.0
2023-12-22 11:30:00,162.52,162.68,162.5,162.52,4741.0,159.7846,159.9419,159.7649,159.7846,4741.0
2023-12-22 11:35:00,162.48,162.48,162.32,162.32,3677.0,159.7453,159.7453,159.588,159.588,3677.0
2023-12-22 11:40:00,162.32,162.32,162.18,162.19,6338.0,159.588,159.588,159.4503,159.4601,6338.0
2023-12-22 11:45:00,162.16,162.21,162.13,162.19,5598.0,159.4306,159.4798,159.4012,159.4601,5598.0
2023-12-22 11:50:00,162.23,162.28,162.15,162.18,3603.0,159.4995,159.5486,159.4208,159.4503,3603.0
2023-12-22 11:55:00,162.25,162.3,162.12,162.22,4873.0,159.5191,159.5683,159.3913,159.4896,4873.0
2023-12-22 12:00:00,162.16,162.21,162.12,162.2,2698.0,159.4306,159.4798,159.3913,159.47,2698.0
2023-12-22 12:05:00,162.21,162.21,162.09,162.12,2612.0,159.4798,159.4798,159.3618,159.3913,2612.0
2023-12-22 12:10:00,162.11,162.14,162.03,162.05,3221.0,159.3815,159.411,159.3028,159.3225,3221.0
2023-12-22 12:15:00,162.01,162.01,161.92,162.01,3379.0,159.2832,159.2832,159.1947,159.2832,3379.0
2023-12-22 12:20:00,161.99,162.15,161.97,162.12,3214.0,159.2635,159.4208,159.2438,159.3913,3214.0
2023-12-22 12:25:00,162.12,162.13,162.06,162.09,2637.0,159.3913,159.4012,159.3323,159.3618,2637.0
2023-12-22 12:30:00,162.12,162.17,162.06,162.12,2918.0,159.3913,159.4405,159.3323,159.3913,2918.0
2023-12-22 12:35:00,162.11,162.12,162.05,162.11,3284.0,159.3815,159.3913,159.3225,159.3815,3284.0
2023-12-22 12:40:00,162.1,162.15,162.1,162.15,3020.0,159.3717,159.4208,159.3717,159.4208,3020.0
2023-12-22 12:45:00,162.21,162.21,162.12,162.12,2318.0,159.4798,159.4798,159.3913,159.3913,2318.0
2023-12-22 12:50:00,162.09,162.17,162.06,162.15,3215.0,159.3618,159.4405,159.3323,159.4208,3215.0
2023-12-22 12:55:00,162.16,162.19,162.09,162.15,2647.0,159.4306,159.4601,159.3618,159.4208,2647.0
2023-12-22 13:00:00,162.15,162.19,162.11,162.15,2772.0,159.4208,159.4601,159.3815,159.4208,2772.0
2023-12-22 13:05:00,162.15,162.26,162.14,162.22,1852.0,159.4208,159.529,159.411,159.4896,1852.0
2023-12-22 13:10:00,162.19,162.2,162.12,162.18,2539.0,159.4601,159.47,159.3913,159.4503,2539.0
2023-12-22 13:15:00,162.18,162.2,162.14,162.17,3234.0,159.4503,159.47,159.411,159.4405,3234.0
2023-12-22 13:20:00,162.15,162.22,162.13,162.22,2101.0,159.4208,159.4896,159.4012,159.4896,2101.0
2023-12-22 13:25:00,162.24,162.36,162.23,162.32,2282.0,159.5093,159.6273,159.4995,159.588,2282.0
2023-12-22 13:30:00,162.32,162.4,162.3,162.36,2887.0,159.588,159.6666,159.5683,159.6273,2887.0
2023-12-22 13:35:00,162.36,162.55,162.35,162.46,3414.0,159.6273,159.8141,159.6175,159.7256,3414.0
2023-12-22 13:40:00,162.47,162.47,162.38,162.46,2959.0,159.7354,159.7354,159.6469,159.7256,2959.0
2023-12-22 13:45:00,162.44,162.53,162.39,162.52,3486.0,159.7059,159.7944,159.6568,159.7846,3486.0
2023-12-22 13:50:00,162.53,162.6,162.52,162.53,3951.0,159.7944,159.8632,159.7846,159.7944,3951.0
2023-12-22 13:55:00,162.54,162.6,162.5,162.6,3335.0,159.8043,159.8632,159.7649,159.8632,3335.0
2023-12-22 14:00:00,162.65,162.65,162.47,162.56,4950.0,159.9124,159.9124,159.7354,159.8239,4950.0
2023-12-22 14:05:00,162.56,162.56,162.33,162.33,4197.0,159.8239,159.8239,159.5978,159.5978,4197.0
2023-12-22 14:10:00,162.39,162.43,162.35,162.4,2890.0,159.6568,159.6961,159.6175,159.6666,2890.0
2023-12-22 14:15:00,162.4,162.49,162.38,162.41,3896.0,159.6666,159.7551,159.6469,159.6764,3896.0
2023-12-22 14:20:00,162.4,162.47,162.25,162.25,3892.0,159.6666,159.7354,159.5191,159.5191,3892.0
2023-12-22 14:25:00,162.27,162.27,162.04,162.15,11654.0,159.5388,159.5388,159.3127,159.4208,11654.0
2023-12-22 14:30:00,162.14,162.28,162.14,162.23,3760.0,159.411,159.5486,159.411,159.4995,3760.0
2023-12-22 14:35:00,162.22,162.31,162.16,162.19,3384.0,159.4896,159.5781,159.4306,159.4601,3384.0
2023-12-22 14:40:00,162.3,162.42,162.26,162.42,4644.0,159.5683,159.6863,159.529,159.6863,4644.0
2023-12-22 14:45:00,162.46,162.69,162.46,162.57,2124.0,159.7256,159.9517,159.7256,159.8337,2124.0
2023-12-22 14:50:00,162.51,162.7,162.51,162.69,3999.0,159.7748,159.9616,159.7748,159.9517,3999.0
2023-12-22 14:55:00,162.72,162.81,162.69,162.75,6283.0,159.9812,160.0697,159.9517,160.0107,6283.0
2023-12-22 15:00:00,162.75,162.82,162.72,162.72,3321.0,160.0107,160.0795,159.9812,159.9812,3321.0
2023-12-22 15:05:00,162.76,162.79,162.57,162.62,3052.0,160.0206,160.05,159.8337,159.8829,3052.0
2023-12-22 15:10:00,162.63,162.66,162.55,162.59,4871.0,159.8927,159.9222,159.8141,159.8534,4871.0
2023-12-22 15:15:00,162.61,162.65,162.58,162.65,4151.0,159.8731,159.9124,159.8436,159.9124,4151.0
2023-12-22 15:20:00,162.62,162.66,162.51,162.64,5334.0,159.8829,159.9222,159.7748,159.9026,5334.0
2023-12-22 15:25:00,162.68,162.84,162.68,162.84,5178.0,159.9419,160.0992,159.9419,160.0992,5178.0
2023-12-22 15:30:00,162.84,162.87,162.75,162.75,5925.0,160.0992,160.1287,160.0107,160.0107,5925.0
2023-12-22 15:35:00,162.75,162.75,162.54,162.54,6602.0,160.0107,160.0107,159.8043,159.8043,6602.0
2023-12-22 15:40:00,162.55,162.68,162.47,162.63,11906.0,159.8141,159.9419,159.7354,159.8927,11906.0
2023-12-22 15:45:00,162.65,162.7,162.54,162.55,12970.0,159.9124,159.9616,159.8043,159.8141,12970.0
2023-12-22 15:50:00,162.57,162.79,162.57,162.75,20829.0,159.8337,160.05,159.8337,160.0107,20829.0
2023-12-22 15:55:00,162.76,162.79,162.63,162.75,67768.0,160.0206,160.05,159.8927,160.0107,67768.0
2023-12-26 09:30:00,162.34,162.44,161.97,161.97,7864.0,159.6076,159.7059,159.2438,159.2438,7864.0
2023-12-26 09:35:00,162.29,162.29,162.0,162.2,1606.0,159.5585,159.5585,159.2733,159.47,1606.0
2023-12-26 09:40:00,162.2,162.2,161.98,161.98,2418.0,159.47,159.47,159.2537,159.2537,2418.0
2023-12-26 09:45:00,161.97,162.06,161.93,161.99,1700.0,159.2438,159.3323,159.2045,159.2635,1700.0
2023-12-26 09:50:00,161.94,162.14,161.94,162.13,4208.0,159.2144,159.411,159.2144,159.4012,4208.0
2023-12-26 09:55:00,162.16,162.25,161.98,162.25,1524.0,159.4306,159.5191,159.2537,159.5191,1524.0
2023-12-26 10:00:00,162.31,162.37,162.28,162.33,1852.0,159.5781,159.6371,159.5486,159.5978,1852.0
2023-12-26 10:05:00,162.34,162.45,162.32,162.43,1931.0,159.6076,159.7158,159.588,159.6961,1931.0
2023-12-26 10:10:00,162.41,162.41,162.35,162.36,1664.0,159.6764,159.6764,159.6175,159.6273,1664.0
2023-12-26 10:15:00,162.36,162.39,162.29,162.38,1244.0,159.6273,159.6568,159.5585,159.6469,1244.0
2023-12-26 10:20:00,162.39,162.44,162.28,162.3,3267.0,159.6568,159.7059,159.5486,159.5683,3267.0
2023-12-26 10:25:00,162.35,162.36,162.21,162.21,1858.0,159.6175,159.6273,159.4798,159.4798,1858.0
2023-12-26 10:30:00,162.23,162.28,162.2,162.22,2513.0,159.4995,159.5486,159.47,159.4896,2513.0
2023-12-26 10:35:00,162.25,162.27,162.21,162.21,719.0,159.5191,159.5388,159.4798,159.4798,719.0
2023-12-26 10:40:00,162.22,162.23,162.15,162.23,2254.0,159.4896,159.4995,159.4208,159.4995,2254.0
2023-12-26 10:45:00,162.22,162.3,162.16,162.16,19814.0,159.4896,159.5683,159.4306,159.4306,19814.0
2023-12-26 10:50:00,162.17,162.29,162.17,162.29,7843.0,159.4405,159.5585,159.4405,159.5585,7843.0
2023-12-26 10:55:00,162.29,162.32,162.27,162.3,2254.0,159.5585,159.588,159.5388,159.5683,2254.0
2023-12-26 11:00:00,162.32,162.32,162.23,162.3,1690.0,159.588,159.588,159.4995,159.5683,1690.0
2023-12-26 11:05:00,162.34,162.52,162.34,162.52,742.0,159.6076,159.7846,159.6076,159.7846,742.0
2023-12-26 11:10:00,162.54,162.63,162.54,162.63,714.0,159.8043,159.8927,159.8043,159.8927,714.0
2023-12-26 11:15:00,162.6,162.62,162.53,162.53,1058.0,159.8632,159.8829,159.7944,159.7944,1058.0
2023-12-26 11:20:00,162.53,162.53,162.5,162.52,724.0,159.7944,159.7944,159.7649,159.7846,724.0
2023-12-26 11:25:00,162.53,162.57,162.52,162.53,1265.0,159.7944,159.8337,159.7846,159.7944,1265.0
2023-12-26 11:30:00,162.5,162.55,162.5,162.55,500.0,159.7649,159.8141,159.7649,159.8141,500.0
2023-12-26 11:35:00,162.55,162.55,162.55,162.55,200.0,159.8141,159.8141,159.8141,159.8141,200.0
2023-12-26 11:40:00,162.53,162.58,162.53,162.58,851.0,159.7944,159.8436,159.7944,159.8436,851.0
2023-12-26 11:45:00,162.64,162.71,162.63,162.7,1241.0,159.9026,159.9714,159.8927,159.9616,1241.0
2023-12-26 11:50:00,162.58,162.58,162.58,162.58,100.0,159.8436,159.8436,159.8436,159.8436,100.0
2023-12-26 11:55:00,162.59,162.67,162.59,162.67,1724.0,159.8534,159.9321,159.8534,159.9321,1724.0
2023-12-26 12:00:00,162.71,162.71,162.67,162.67,432.0,159.9714,159.9714,159.9321,159.9321,432.0
2023-12-26 12:05:00,162.67,162.72,162.64,162.72,911.0,159.9321,159.9812,159.9026,159.9812,911.0
2023-12-26 12:10:00,162.72,162.74,162.68,162.74,900.0,159.9812,160.0009,159.9419,160.0009,900.0
2023-12-26 12:15:00,162.73,162.75,162.65,162.66,2630.0,159.9911,160.0107,159.9124,159.9222,2630.0
2023-12-26 12:20:00,162.68,162.85,162.68,162.79,4275.0,159.9419,160.109,159.9419,160.05,4275.0
2023-12-26 12:25:00,162.79,162.84,162.78,162.84,1398.0,160.05,160.0992,160.0402,160.0992,1398.0
2023-12-26 12:30:00,162.82,162.82,162.66,162.66,1740.0,160.0795,160.0795,159.9222,159.9222,1740.0
2023-12-26 12:35:00,162.69,162.75,162.69,162.72,972.0,159.9517,160.0107,159.9517,159.9812,972.0
2023-12-26 12:40:00,162.74,162.82,162.74,162.81,721.0,160.0009,160.0795,160.0009,160.0697,721.0
2023-12-26 12:45:00,162.89,162.89,162.87,162.89,1169.0,160.1484,160.1484,160.1287,160.1484,1169.0
2023-12-26 12:50:00,162.95,162.95,162.83,162.91,1100.0,160.2074,160.2074,160.0894,160.168,1100.0
2023-12-26 12:55:00,162.88,162.88,162.88,162.88,100.0,160.1385,160.1385,160.1385,160.1385,100.0
2023-12-26 13:00:00,162.88,162.96,162.88,162.96,1762.0,160.1385,160.2172,160.1385,160.2172,1762.0
2023-12-26 13:05:00,162.94,162.94,162.83,162.83,1602.0,160.1975,160.1975,160.0894,160.0894,1602.0
2023-12-26 13:10:00,162.85,162.91,162.84,162.87,2105.0,160.109,160.168,160.0992,160.1287,2105.0
2023-12-26 13:15:00,162.87,162.88,162.85,162.88,731.0,160.1287,160.1385,160.109,160.1385,731.0
2023-12-26 13:20:00,162.88,162.93,162.85,162.93,745.0,160.1385,160.1877,160.109,160.1877,745.0
2023-12-26 13:25:00,162.96,163.04,162.96,163.02,3400.0,160.2172,160.2958,160.2172,160.2762,3400.0
2023-12-26 13:30:00,163.03,163.07,163.02,163.05,2462.0,160.286,160.3253,160.2762,160.3057,2462.0
2023-12-26 13:35:00,163.06,163.1,163.05,163.09,1611.0,160.3155,160.3548,160.3057,160.345,1611.0
2023-12-26 13:40:00,163.08,163.14,163.06,163.14,2033.0,160.3352,160.3942,160.3155,160.3942,2033.0
2023-12-26 13:45:00,163.13,163.13,163.05,163.05,848.0,160.3843,160.3843,160.3057,160.3057,848.0
2023-12-26 13:50:00,163.07,163.07,162.96,162.96,719.0,160.3253,160.3253,160.2172,160.2172,719.0
2023-12-26 13:55:00,162.89,162.96,162.88,162.95,1748.0,160.1484,160.2172,160.1385,160.2074,1748.0
2023-12-26 14:00:00,162.96,162.98,162.93,162.96,1079.0,160.2172,160.2368,160.1877,160.2172,1079.0
2023-12-26 14:05:00,162.95,162.99,162.94,162.99,1244.0,160.2074,160.2467,160.1975,160.2467,1244.0
2023-12-26 14:10:00,163.0,163.03,162.99,163.01,1528.0,160.2565,160.286,160.2467,160.2663,1528.0
2023-12-26 14:15:00,163.01,163.06,163.01,163.06,621.0,160.2663,160.3155,160.2663,160.3155,621.0
2023-12-26 14:20:00,163.09,163.12,163.07,163.11,700.0,160.345,160.3745,160.3253,160.3647,700.0
2023-12-26 14:25:00,163.13,163.15,163.09,163.09,1901.0,160.3843,160.404,160.345,160.345,1901.0
2023-12-26 14:30:00,163.09,163.14,163.09,163.1,3158.0,160.345,160.3942,160.345,160.3548,3158.0
2023-12-26 14:35:00,163.08,163.13,163.06,163.13,2303.0,160.3352,160.3843,160.3155,160.3843,2303.0
2023-12-26 14:40:00,163.14,163.14,163.09,163.09,1422.0,160.3942,160.3942,160.345,160.345,1422.0
2023-12-26 14:45:00,163.12,163.25,163.12,163.25,1479.0,160.3745,160.5023,160.3745,160.5023,1479.0
2023-12-26 14:50:00,163.25,163.26,163.2,163.2,1526.0,160.5023,160.5121,160.4531,160.4531,1526.0
2023-12-26 14:55:00,163.2,163.24,163.2,163.2,1711.0,160.4531,160.4925,160.4531,160.4531,1711.0
2023-12-26 15:00:00,163.18,163.18,163.05,163.05,1770.0,160.4335,160.4335,160.3057,160.3057,1770.0
2023-12-26 15:05:00,163.06,163.07,162.94,162.94,1210.0,160.3155,160.3253,160.1975,160.1975,1210.0
2023-12-26 15:10:00,162.94,163.07,162.94,163.06,1855.0,160.1975,160.3253,160.1975,160.3155,1855.0
2023-12-26 15:15:00,163.01,163.04,163.01,163.02,1572.0,160.2663,160.2958,160.2663,160.2762,1572.0
2023-12-26 15:20:00,163.05,163.18,163.02,163.18,1484.0,160.3057,160.4335,160.2762,160.4335,1484.0
2023-12-26 15:25:00,163.19,163.41,163.18,163.18,3316.0,160.4433,160.6596,160.4335,160.4335,3316.0
2023-12-26 15:30:00,163.21,163.37,163.19,163.34,4277.0,160.463,160.6203,160.4433,160.5908,4277.0
2023-12-26 15:35:00,163.36,163.39,163.19,163.22,4976.0,160.6105,160.6399,160.4433,160.4728,4976.0
2023-12-26 15:40:00,163.21,163.29,163.2,163.29,3616.0,160.463,160.5416,160.4531,160.5416,3616.0
2023-12-26 15:45:00,163.28,163.33,163.04,163.04,6809.0,160.5318,160.581,160.2958,160.2958,6809.0
2023-12-26 15:50:00,163.05,163.28,163.04,163.15,8271.0,160.3057,160.5318,160.2958,160.404,8271.0
2023-12-26 15:55:00,163.15,163.15,163.04,163.07,18972.0,160.404,160.404,160.2958,160.3253,18972.0
2023-12-27 09:30:00,162.87,162.93,162.56,162.92,5555.0,160.1287,160.1877,159.8239,160.1779,5555.0
2023-12-27 09:35:00,162.87,162.89,162.66,162.81,2000.0,160.1287,160.1484,159.9222,160.0697,2000.0
2023-12-27 09:40:00,162.95,162.95,162.67,162.75,1698.0,160.2074,160.2074,159.9321,160.0107,1698.0
2023-12-27 09:45:00,162.8,163.03,162.79,162.95,5079.0,160.0599,160.286,160.05,160.2074,5079.0
2023-12-27 09:50:00,162.91,163.19,162.91,163.19,4396.0,160.168,160.4433,160.168,160.4433,4396.0
2023-12-27 09:55:00,163.21,163.25,163.14,163.15,2600.0,160.463,160.5023,160.3942,160.404,2600.0
2023-12-27 10:00:00,163.19,163.2,162.95,163.08,3028.0,160.4433,160.4531,160.2074,160.3352,3028.0
2023-12-27 10:05:00,163.18,163.21,163.08,163.21,2199.0,160.4335,160.463,160.3352,160.463,2199.0
2023-12-27 10:10:00,163.26,163.46,163.25,163.25,2536.0,160.5121,160.7088,160.5023,160.5023,2536.0
2023-12-27 10:15:00,163.26,163.39,163.21,163.3,2256.0,160.5121,160.6399,160.463,160.5515,2256.0
2023-12-27 10:20:00,163.3,163.52,163.3,163.48,2149.0,160.5515,160.7678,160.5515,160.7284,2149.0
2023-12-27 10:25:00,163.41,163.52,163.4,163.4,2037.0,160.6596,160.7678,160.6498,160.6498,2037.0
2023-12-27 10:30:00,163.42,163.55,163.4,163.55,2615.0,160.6694,160.7973,160.6498,160.7973,2615.0
2023-12-27 10:35:00,163.55,163.55,163.36,163.36,4713.0,160.7973,160.7973,160.6105,160.6105,4713.0
2023-12-27 10:40:00,163.39,163.39,163.24,163.32,4320.0,160.6399,160.6399,160.4925,160.5711,4320.0
2023-12-27 10:45:00,163.31,163.33,163.22,163.33,2008.0,160.5613,160.581,160.4728,160.581,2008.0
2023-12-27 10:50:00,163.3,163.33,163.17,163.17,9037.0,160.5515,160.581,160.4236,160.4236,9037.0
2023-12-27 10:55:00,163.2,163.21,163.13,163.19,5228.0,160.4531,160.463,160.3843,160.4433,5228.0
2023-12-27 11:00:00,163.18,163.28,163.11,163.28,5009.0,160.4335,160.5318,160.3647,160.5318,5009.0
2023-12-27 11:05:00,163.3,163.52,163.3,163.51,1415.0,160.5515,160.7678,160.5515,160.7579,1415.0
2023-12-27 11:10:00,163.51,163.51,163.45,163.45,1496.0,160.7579,160.7579,160.6989,160.6989,1496.0
2023-12-27 11:15:00,163.44,163.49,163.43,163.45,1100.0,160.6891,160.7383,160.6793,160.6989,1100.0
2023-12-27 11:20:00,163.4,163.5,163.4,163.5,1946.0,160.6498,160.7481,160.6498,160.7481,1946.0
2023-12-27 11:25:00,163.47,163.48,163.43,163.47,2200.0,160.7186,160.7284,160.6793,160.7186,2200.0
2023-12-27 11:30:00,163.43,163.47,163.38,163.43,1660.0,160.6793,160.7186,160.6301,160.6793,1660.0
2023-12-27 11:35:00,163.44,163.44,163.41,163.44,900.0,160.6891,160.6891,160.6596,160.6891,900.0
2023-12-27 11:40:00,163.43,163.45,163.37,163.44,2562.0,160.6793,160.6989,160.6203,160.6891,2562.0
2023-12-27 11:45:00,163.37,163.37,163.36,163.37,100.0,160.6203,160.6203,160.6105,160.6203,100.0
2023-12-27 11:50:00,163.38,163.5,163.37,163.49,3987.0,160.6301,160.7481,160.6203,160.7383,3987.0
2023-12-27 11:55:00,163.5,163.5,163.43,163.43,600.0,160.7481,160.7481,160.6793,160.6793,600.0
2023-12-27 12:00:00,163.43,163.43,163.34,163.36,1107.0,160.6793,160.6793,160.5908,160.6105,1107.0
2023-12-27 12:05:00,163.34,163.38,163.32,163.38,1160.0,160.5908,160.6301,160.5711,160.6301,1160.0
2023-12-27 12:10:00,163.38,163.41,163.34,163.41,1997.0,160.6301,160.6596,160.5908,160.6596,1997.0
2023-12-27 12:15:00,163.41,163.44,163.39,163.39,1139.0,160.6596,160.6891,160.6399,160.6399,1139.0
2023-12-27 12:20:00,163.41,163.47,163.28,163.28,1837.0,160.6596,160.7186,160.5318,160.5318,1837.0
2023-12-27 12:25:00,163.27,163.33,163.27,163.33,2344.0,160.522,160.581,160.522,160.581,2344.0
2023-12-27 12:30:00,163.32,163.35,163.28,163.3,2664.0,160.5711,160.6006,160.5318,160.5515,2664.0
2023-12-27 12:35:00,163.28,163.39,163.27,163.38,2216.0,160.5318,160.6399,160.522,160.6301,2216.0
2023-12-27 12:40:00,163.35,163.35,163.25,163.28,1205.0,160.6006,160.6006,160.5023,160.5318,1205.0
2023-12-27 12:45:00,163.26,163.38,163.26,163.38,3561.0,160.5121,160.6301,160.5121,160.6301,3561.0
2023-12-27 12:50:00,163.42,163.44,163.39,163.39,1080.0,160.6694,160.6891,160.6399,160.6399,1080.0
2023-12-27 12:55:00,163.4,163.44,163.39,163.44,1667.0,160.6498,160.6891,160.6399,160.6891,1667.0
2023-12-27 13:00:00,163.43,163.46,163.38,163.46,3154.0,160.6793,160.7088,160.6301,160.7088,3154.0
2023-12-27 13:05:00,163.47,163.69,163.45,163.69,6859.0,160.7186,160.9349,160.6989,160.9349,6859.0
2023-12-27 13:10:00,163.7,163.72,163.57,163.59,1344.0,160.9447,160.9644,160.8169,160.8366,1344.0
2023-12-27 13:15:00,163.61,163.68,163.6,163.6,2304.0,160.8562,160.9251,160.8464,160.8464,2304.0
2023-12-27 13:20:00,163.59,163.6,163.51,163.51,2226.0,160.8366,160.8464,160.7579,160.7579,2226.0
2023-12-27 13:25:00,163.46,163.52,163.45,163.47,2143.0,160.7088,160.7678,160.6989,160.7186,2143.0
2023-12-27 13:30:00,163.49,163.49,163.45,163.45,602.0,160.7383,160.7383,160.6989,160.6989,602.0
2023-12-27 13:35:00,163.46,163.48,163.43,163.46,2518.0,160.7088,160.7284,160.6793,160.7088,2518.0
2023-12-27 13:40:00,163.46,163.53,163.45,163.52,1980.0,160.7088,160.7776,160.6989,160.7678,1980.0
2023-12-27 13:45:00,163.53,163.56,163.53,163.56,2314.0,160.7776,160.8071,160.7776,160.8071,2314.0
2023-12-27 13:50:00,163.56,163.65,163.55,163.63,2528.0,160.8071,160.8956,160.7973,160.8759,2528.0
2023-12-27 13:55:00,163.63,163.64,163.61,163.63,1300.0,160.8759,160.8857,160.8562,160.8759,1300.0
2023-12-27 14:00:00,163.61,163.61,163.38,163.38,1855.0,160.8562,160.8562,160.6301,160.6301,1855.0
2023-12-27 14:05:00,163.38,163.45,163.34,163.43,5070.0,160.6301,160.6989,160.5908,160.6793,5070.0
2023-12-27 14:10:00,163.4,163.4,163.31,163.38,1652.0,160.6498,160.6498,160.5613,160.6301,1652.0
2023-12-27 14:15:00,163.41,163.42,163.41,163.42,335.0,160.6596,160.6694,160.6596,160.6694,335.0
2023-12-27 14:20:00,163.6,163.62,163.54,163.54,1891.0,160.8464,160.8661,160.7874,160.7874,1891.0
2023-12-27 14:25:00,163.57,163.73,163.57,163.65,1016.0,160.8169,160.9742,160.8169,160.8956,1016.0
2023-12-27 14:30:00,163.65,163.65,163.54,163.54,1527.0,160.8956,160.8956,160.7874,160.7874,1527.0
2023-12-27 14:35:00,163.57,163.57,163.5,163.5,1339.0,160.8169,160.8169,160.7481,160.7481,1339.0
2023-12-27 14:40:00,163.48,163.48,163.48,163.48,322.0,160.7284,160.7284,160.7284,160.7284,322.0
2023-12-27 14:45:00,163.49,163.52,163.46,163.47,2274.0,160.7383,160.7678,160.7088,160.7186,2274.0
2023-12-27 14:50:00,163.49,163.5,163.45,163.45,1409.0,160.7383,160.7481,160.6989,160.6989,1409.0
2023-12-27 14:55:00,163.42,163.52,163.42,163.45,2030.0,160.6694,160.7678,160.6694,160.6989,2030.0
2023-12-27 15:00:00,163.43,163.51,163.43,163.48,1290.0,160.6793,160.7579,160.6793,160.7284,1290.0
2023-12-27 15:05:00,163.48,163.61,163.46,163.61,1245.0,160.7284,160.8562,160.7088,160.8562,1245.0
2023-12-27 15:10:00,163.69,163.82,163.65,163.65,14806.0,160.9349,161.0627,160.8956,160.8956,14806.0
2023-12-27 15:15:00,163.68,163.77,163.67,163.77,828.0,160.9251,161.0136,160.9152,161.0136,828.0
2023-12-27 15:20:00,163.74,163.77,163.69,163.69,1356.0,160.9841,161.0136,160.9349,160.9349,1356.0
2023-12-27 15:25:00,163.69,163.7,163.65,163.68,1727.0,160.9349,160.9447,160.8956,160.9251,1727.0
2023-12-27 15:30:00,163.67,163.72,163.66,163.71,2627.0,160.9152,160.9644,160.9054,160.9546,2627.0
2023-12-27 15:35:00,163.74,163.77,163.62,163.63,3790.0,160.9841,161.0136,160.8661,160.8759,3790.0
2023-12-27 15:40:00,163.66,163.68,163.56,163.64,17614.0,160.9054,160.9251,160.8071,160.8857,17614.0
2023-12-27 15:45:00,163.62,163.65,163.5,163.63,6572.0,160.8661,160.8956,160.7481,160.8759,6572.0
2023-12-27 15:50:00,163.54,163.63,163.46,163.63,9119.0,160.7874,160.8759,160.7088,160.8759,9119.0
2023-12-27 15:55:00,163.65,163.77,163.64,163.77,24055.0,160.8956,161.0136,160.8857,161.0136,24055.0
2023-12-28 09:30:00,164.09,164.09,163.73,163.73,6724.0,161.3282,161.3282,160.9742,160.9742,6724.0
2023-12-28 09:35:00,163.95,164.0,163.87,163.92,1415.0,161.1905,161.2397,161.1119,161.161,1415.0
2023-12-28 09:40:00,163.88,163.88,163.79,163.79,800.0,161.1217,161.1217,161.0332,161.0332,800.0
2023-12-28 09:45:00,163.78,163.91,163.71,163.91,1702.0,161.0234,161.1512,160.9546,161.1512,1702.0
2023-12-28 09:50:00,163.98,164.0,163.9,163.95,1300.0,161.22,161.2397,161.1414,161.1905,1300.0
2023-12-28 09:55:00,164.0,164.0,163.84,163.89,1960.0,161.2397,161.2397,161.0824,161.1315,1960.0
2023-12-28 10:00:00,163.92,163.96,163.88,163.96,2263.0,161.161,161.2004,161.1217,161.2004,2263.0
2023-12-28 10:05:00,163.94,164.04,163.81,163.81,4669.0,161.1807,161.279,161.0529,161.0529,4669.0
2023-12-28 10:10:00,163.82,163.96,163.81,163.94,1250.0,161.0627,161.2004,161.0529,161.1807,1250.0
2023-12-28 10:15:00,163.9,164.14,163.9,164.14,2734.0,161.1414,161.3773,161.1414,161.3773,2734.0
2023-12-28 10:20:00,164.07,164.1,164.0,164.04,1734.0,161.3085,161.338,161.2397,161.279,1734.0
2023-12-28 10:25:00,164.1,164.36,164.06,164.35,3406.0,161.338,161.5936,161.2987,161.5838,3406.0
2023-12-28 10:30:00,164.36,164.4,164.27,164.4,3194.0,161.5936,161.6329,161.5051,161.6329,3194.0
2023-12-28 10:35:00,164.38,164.43,164.32,164.34,2562.0,161.6133,161.6624,161.5543,161.574,2562.0
2023-12-28 10:40:00,164.38,164.52,164.37,164.37,2478.0,161.6133,161.7509,161.6035,161.6035,2478.0
2023-12-28 10:45:00,164.39,164.5,164.35,164.36,3128.0,161.6231,161.7313,161.5838,161.5936,3128.0
2023-12-28 10:50:00,164.32,164.38,164.21,164.33,3088.0,161.5543,161.6133,161.4461,161.5641,3088.0
2023-12-28 10:55:00,164.27,164.32,164.19,164.28,2548.0,161.5051,161.5543,161.4265,161.515,2548.0
2023-12-28 11:00:00,164.31,164.42,164.3,164.42,1436.0,161.5445,161.6526,161.5346,161.6526,1436.0
2023-12-28 11:05:00,164.37,164.49,164.37,164.43,2252.0,161.6035,161.7214,161.6035,161.6624,2252.0
2023-12-28 11:10:00,164.38,164.38,164.3,164.36,1181.0,161.6133,161.6133,161.5346,161.5936,1181.0
2023-12-28 11:15:00,164.36,164.49,164.31,164.48,3299.0,161.5936,161.7214,161.5445,161.7116,3299.0
2023-12-28 11:20:00,164.52,164.58,164.35,164.38,2759.0,161.7509,161.8099,161.5838,161.6133,2759.0
2023-12-28 11:25:00,164.38,164.42,164.33,164.33,1484.0,161.6133,161.6526,161.5641,161.5641,1484.0
2023-12-28 11:30:00,164.35,164.42,164.25,164.25,1775.0,161.5838,161.6526,161.4855,161.4855,1775.0
2023-12-28 11:35:00,164.29,164.3,164.29,164.3,920.0,161.5248,161.5346,161.5248,161.5346,920.0
2023-12-28 11:40:00,164.3,164.44,164.29,164.41,1706.0,161.5346,161.6723,161.5248,161.6428,1706.0
2023-12-28 11:45:00,164.4,164.45,164.4,164.41,1923.0,161.6329,161.6821,161.6329,161.6428,1923.0
2023-12-28 11:50:00,164.41,164.49,164.41,164.45,1894.0,161.6428,161.7214,161.6428,161.6821,1894.0
2023-12-28 11:55:00,164.46,164.49,164.39,164.41,1308.0,161.6919,161.7214,161.6231,161.6428,1308.0
2023-12-28 12:00:00,164.42,164.44,164.39,164.39,2109.0,161.6526,161.6723,161.6231,161.6231,2109.0
2023-12-28 12:05:00,164.41,164.47,164.41,164.44,1375.0,161.6428,161.7018,161.6428,161.6723,1375.0
2023-12-28 12:10:00,164.44,164.53,164.44,164.52,1401.0,161.6723,161.7608,161.6723,161.7509,1401.0
2023-12-28 12:15:00,164.51,164.52,164.4,164.43,3296.0,161.7411,161.7509,161.6329,161.6624,3296.0
2023-12-28 12:20:00,164.43,164.45,164.4,164.43,1907.0,161.6624,161.6821,161.6329,161.6624,1907.0
2023-12-28 12:25:00,164.4,164.42,164.36,164.42,930.0,161.6329,161.6526,161.5936,161.6526,930.0
2023-12-28 12:30:00,164.41,164.43,164.36,164.36,1309.0,161.6428,161.6624,161.5936,161.5936,1309.0
2023-12-28 12:35:00,164.37,164.38,164.37,164.38,467.0,161.6035,161.6133,161.6035,161.6133,467.0
2023-12-28 12:40:00,164.37,164.37,164.31,164.35,1360.0,161.6035,161.6035,161.5445,161.5838,1360.0
2023-12-28 12:45:00,164.38,164.51,164.38,164.47,1599.0,161.6133,161.7411,161.6133,161.7018,1599.0
2023-12-28 12:50:00,164.5,164.54,164.48,164.49,1607.0,161.7313,161.7706,161.7116,161.7214,1607.0
2023-12-28 12:55:00,164.54,164.58,164.54,164.57,1660.0,161.7706,161.8099,161.7706,161.8001,1660.0
2023-12-28 13:00:00,164.56,164.57,164.36,164.37,1984.0,161.7903,161.8001,161.5936,161.6035,1984.0
2023-12-28 13:05:00,164.32,164.33,164.29,164.33,1166.0,161.5543,161.5641,161.5248,161.5641,1166.0
2023-12-28 13:10:00,164.37,164.46,164.35,164.46,1200.0,161.6035,161.6919,161.5838,161.6919,1200.0
2023-12-28 13:15:00,164.43,164.56,164.42,164.56,1769.0,161.6624,161.7903,161.6526,161.7903,1769.0
2023-12-28 13:20:00,164.51,164.51,164.42,164.44,1414.0,161.7411,161.7411,161.6526,161.6723,1414.0
2023-12-28 13:25:00,164.44,164.44,164.27,164.28,2869.0,161.6723,161.6723,161.5051,161.515,2869.0
2023-12-28 13:30:00,164.28,164.37,164.27,164.36,1221.0,161.515,161.6035,161.5051,161.5936,1221.0
2023-12-28 13:35:00,164.36,164.44,164.36,164.39,1738.0,161.5936,161.6723,161.5936,161.6231,1738.0
2023-12-28 13:40:00,164.38,164.38,164.27,164.3,1409.0,161.6133,161.6133,161.5051,161.5346,1409.0
2023-12-28 13:45:00,164.28,164.48,164.28,164.44,2414.0,161.515,161.7116,161.515,161.6723,2414.0
2023-12-28 13:50:00,164.48,164.5,164.44,164.47,1557.0,161.7116,161.7313,161.6723,161.7018,1557.0
2023-12-28 13:55:00,164.44,164.46,164.41,164.45,1368.0,161.6723,161.6919,161.6428,161.6821,1368.0
2023-12-28 14:00:00,164.47,164.54,164.45,164.54,2029.0,161.7018,161.7706,161.6821,161.7706,2029.0
2023-12-28 14:05:00,164.53,164.57,164.36,164.42,4599.0,161.7608,161.8001,161.5936,161.6526,4599.0
2023-12-28 14:10:00,164.46,164.62,164.46,164.58,1600.0,161.6919,161.8492,161.6919,161.8099,1600.0
2023-12-28 14:15:00,164.59,164.61,164.49,164.49,1700.0,161.8197,161.8394,161.7214,161.7214,1700.0
2023-12-28 14:20:00,164.47,164.51,164.45,164.51,777.0,161.7018,161.7411,161.6821,161.7411,777.0
2023-12-28 14:25:00,164.51,164.56,164.5,164.55,2287.0,161.7411,161.7903,161.7313,161.7804,2287.0
2023-12-28 14:30:00,164.59,164.59,164.53,164.55,1871.0,161.8197,161.8197,161.7608,161.7804,1871.0
2023-12-28 14:35:00,164.57,164.57,164.53,164.53,1350.0,161.8001,161.8001,161.7608,161.7608,1350.0
2023-12-28 14:40:00,164.54,164.57,164.53,164.55,1565.0,161.7706,161.8001,161.7608,161.7804,1565.0
2023-12-28 14:45:00,164.55,164.62,164.54,164.62,2091.0,161.7804,161.8492,161.7706,161.8492,2091.0
2023-12-28 14:50:00,164.61,164.65,164.56,164.58,2039.0,161.8394,161.8787,161.7903,161.8099,2039.0
2023-12-28 14:55:00,164.58,164.61,164.57,164.59,1207.0,161.8099,161.8394,161.8001,161.8197,1207.0
2023-12-28 15:00:00,164.62,164.66,164.58,164.58,1347.0,161.8492,161.8886,161.8099,161.8099,1347.0
2023-12-28 15:05:00,164.62,164.62,164.59,164.61,1041.0,161.8492,161.8492,161.8197,161.8394,1041.0
2023-12-28 15:10:00,164.59,164.63,164.54,164.63,2973.0,161.8197,161.8591,161.7706,161.8591,2973.0
2023-12-28 15:15:00,164.63,164.66,164.56,164.64,4150.0,161.8591,161.8886,161.7903,161.8689,4150.0
2023-12-28 15:20:00,164.66,164.72,164.58,164.61,3173.0,161.8886,161.9476,161.8099,161.8394,3173.0
2023-12-28 15:25:00,164.6,164.64,164.53,164.56,2502.0,161.8296,161.8689,161.7608,161.7903,2502.0
2023-12-28 15:30:00,164.56,164.63,164.54,164.63,4591.0,161.7903,161.8591,161.7706,161.8591,4591.0
2023-12-28 15:35:00,164.61,164.72,164.61,164.7,8132.0,161.8394,161.9476,161.8394,161.9279,8132.0
2023-12-28 15:40:00,164.7,164.84,164.68,164.84,5946.0,161.9279,162.0655,161.9082,162.0655,5946.0
2023-12-28 15:45:00,164.85,164.88,164.59,164.68,8916.0,162.0754,162.1049,161.8197,161.9082,8916.0
2023-12-28 15:50:00,164.64,164.76,164.57,164.63,17506.0,161.8689,161.9869,161.8001,161.8591,17506.0
2023-12-28 15:55:00,164.63,164.63,164.29,164.31,109127.0,161.8591,161.8591,161.5248,161.5445,109127.0
2023-12-29 09:30:00,164.18,164.22,163.72,164.02,8321.0,161.9403,161.9798,161.4866,161.7825,8321.0
2023-12-29 09:35:00,164.06,164.09,164.05,164.09,343.0,161.822,161.8515,161.8121,161.8515,343.0
2023-12-29 09:40:00,164.36,164.36,164.13,164.15,1154.0,162.1179,162.1179,161.891,161.9107,1154.0
2023-12-29 09:45:00,164.04,164.17,163.93,163.93,1475.0,161.8022,161.9305,161.6937,161.6937,1475.0
2023-12-29 09:50:00,163.98,164.05,163.97,163.97,1172.0,161.743,161.8121,161.7332,161.7332,1172.0
2023-12-29 09:55:00,164.01,164.1,164.01,164.1,918.0,161.7726,161.8614,161.7726,161.8614,918.0
2023-12-29 10:00:00,164.17,164.29,164.16,164.26,700.0,161.9305,162.0488,161.9206,162.0192,700.0
2023-12-29 10:05:00,164.31,164.37,164.2,164.23,1677.0,162.0685,162.1277,161.96,161.9896,1677.0
2023-12-29 10:10:00,164.25,164.34,164.23,164.31,2546.0,162.0094,162.0981,161.9896,162.0685,2546.0
2023-12-29 10:15:00,164.35,164.43,164.29,164.43,2943.0,162.108,162.1869,162.0488,162.1869,2943.0
2023-12-29 10:20:00,164.43,164.59,164.41,164.59,2411.0,162.1869,162.3447,162.1672,162.3447,2411.0
2023-12-29 10:25:00,164.6,164.6,164.48,164.59,800.0,162.3546,162.3546,162.2362,162.3447,800.0
2023-12-29 10:30:00,164.7,164.7,164.61,164.64,1978.0,162.4532,162.4532,162.3645,162.394,1978.0
2023-12-29 10:35:00,164.69,164.78,164.69,164.76,1241.0,162.4434,162.5321,162.4434,162.5124,1241.0
2023-12-29 10:40:00,164.7,164.95,164.7,164.95,2979.0,162.4532,162.6998,162.4532,162.6998,2979.0
2023-12-29 10:45:00,164.95,165.03,164.74,164.85,2473.0,162.6998,162.7787,162.4927,162.6012,2473.0
2023-12-29 10:50:00,164.87,164.89,164.82,164.88,1559.0,162.6209,162.6406,162.5716,162.6308,1559.0
2023-12-29 10:55:00,164.85,165.01,164.85,165.0,4138.0,162.6012,162.759,162.6012,162.7491,4138.0
2023-12-29 11:00:00,164.96,164.99,164.89,164.91,1317.0,162.7097,162.7393,162.6406,162.6604,1317.0
2023-12-29 11:05:00,164.88,165.05,164.87,164.99,1633.0,162.6308,162.7984,162.6209,162.7393,1633.0
2023-12-29 11:10:00,164.99,164.99,164.8,164.84,1751.0,162.7393,162.7393,162.5519,162.5913,1751.0
2023-12-29 11:15:00,164.81,164.81,164.61,164.78,4792.0,162.5617,162.5617,162.3645,162.5321,4792.0
2023-12-29 11:20:00,164.76,164.78,164.68,164.75,3714.0,162.5124,162.5321,162.4335,162.5025,3714.0
2023-12-29 11:25:00,164.79,164.89,164.72,164.72,2535.0,162.542,162.6406,162.473,162.473,2535.0
2023-12-29 11:30:00,164.64,164.66,164.55,164.58,1647.0,162.394,162.4138,162.3053,162.3349,1647.0
2023-12-29 11:35:00,164.59,164.74,164.53,164.73,1792.0,162.3447,162.4927,162.2855,162.4828,1792.0
2023-12-29 11:40:00,164.78,164.78,164.7,164.76,1000.0,162.5321,162.5321,162.4532,162.5124,1000.0
2023-12-29 11:45:00,164.75,164.76,164.69,164.75,1201.0,162.5025,162.5124,162.4434,162.5025,1201.0
2023-12-29 11:50:00,164.72,164.72,164.51,164.51,1053.0,162.473,162.473,162.2658,162.2658,1053.0
2023-12-29 11:55:00,164.55,164.55,164.43,164.44,2501.0,162.3053,162.3053,162.1869,162.1968,2501.0
2023-12-29 12:00:00,164.35,164.48,164.35,164.47,2690.0,162.108,162.2362,162.108,162.2264,2690.0
2023-12-29 12:05:00,164.45,164.46,164.4,164.42,1619.0,162.2066,162.2165,162.1573,162.177,1619.0
2023-12-29 12:10:00,164.44,164.44,164.24,164.36,1530.0,162.1968,162.1968,161.9995,162.1179,1530.0
2023-12-29 12:15:00,164.32,164.37,164.28,164.34,1965.0,162.0784,162.1277,162.039,162.0981,1965.0
2023-12-29 12:20:00,164.34,164.38,164.29,164.29,2401.0,162.0981,162.1376,162.0488,162.0488,2401.0
2023-12-29 12:25:00,164.4,164.44,164.4,164.44,700.0,162.1573,162.1968,162.1573,162.1968,700.0
2023-12-29 12:30:00,164.44,164.62,164.44,164.47,2598.0,162.1968,162.3743,162.1968,162.2264,2598.0
2023-12-29 12:35:00,164.53,164.59,164.47,164.48,808.0,162.2855,162.3447,162.2264,162.2362,808.0
2023-12-29 12:40:00,164.47,164.54,164.46,164.54,1350.0,162.2264,162.2954,162.2165,162.2954,1350.0
2023-12-29 12:45:00,164.58,164.59,164.46,164.47,2166.0,162.3349,162.3447,162.2165,162.2264,2166.0
2023-12-29 12:50:00,164.43,164.59,164.43,164.59,1234.0,162.1869,162.3447,162.1869,162.3447,1234.0
2023-12-29 12:55:00,164.6,164.7,164.58,164.64,2220.0,162.3546,162.4532,162.3349,162.394,2220.0
2023-12-29 13:00:00,164.65,164.72,164.61,164.72,2293.0,162.4039,162.473,162.3645,162.473,2293.0
2023-12-29 13:05:00,164.64,164.65,164.57,164.57,800.0,162.394,162.4039,162.325,162.325,800.0
2023-12-29 13:10:00,164.56,164.61,164.51,164.51,1594.0,162.3151,162.3645,162.2658,162.2658,1594.0
2023-12-29 13:15:00,164.49,164.49,164.45,164.48,1156.0,162.2461,162.2461,162.2066,162.2362,1156.0
2023-12-29 13:20:00,164.45,164.51,164.44,164.47,2283.0,162.2066,162.2658,162.1968,162.2264,2283.0
2023-12-29 13:25:00,164.48,164.54,164.47,164.54,1960.0,162.2362,162.2954,162.2264,162.2954,1960.0
2023-12-29 13:30:00,164.52,164.57,164.51,164.56,1038.0,162.2757,162.325,162.2658,162.3151,1038.0
2023-12-29 13:35:00,164.53,164.61,164.52,164.57,2573.0,162.2855,162.3645,162.2757,162.325,2573.0
2023-12-29 13:40:00,164.54,164.55,164.48,164.55,1349.0,162.2954,162.3053,162.2362,162.3053,1349.0
2023-12-29 13:45:00,164.56,164.56,164.51,164.56,1124.0,162.3151,162.3151,162.2658,162.3151,1124.0
2023-12-29 13:50:00,164.57,164.62,164.56,164.56,904.0,162.325,162.3743,162.3151,162.3151,904.0
2023-12-29 13:55:00,164.49,164.49,164.45,164.46,1608.0,162.2461,162.2461,162.2066,162.2165,1608.0
2023-12-29 14:00:00,164.49,164.57,164.49,164.57,1294.0,162.2461,162.325,162.2461,162.325,1294.0
2023-12-29 14:05:00,164.61,164.67,164.58,164.58,1429.0,162.3645,162.4236,162.3349,162.3349,1429.0
2023-12-29 14:10:00,164.58,164.58,164.55,164.55,704.0,162.3349,162.3349,162.3053,162.3053,704.0
2023-12-29 14:15:00,164.61,164.66,164.61,164.65,700.0,162.3645,162.4138,162.3645,162.4039,700.0
2023-12-29 14:20:00,164.66,164.7,164.65,164.66,3460.0,162.4138,162.4532,162.4039,162.4138,3460.0
2023-12-29 14:25:00,164.68,164.76,164.62,164.65,2625.0,162.4335,162.5124,162.3743,162.4039,2625.0
2023-12-29 14:30:00,164.65,164.68,164.64,164.65,1896.0,162.4039,162.4335,162.394,162.4039,1896.0
2023-12-29 14:35:00,164.66,164.67,164.61,164.66,2208.0,162.4138,162.4236,162.3645,162.4138,2208.0
2023-12-29 14:40:00,164.66,164.82,164.63,164.76,3265.0,162.4138,162.5716,162.3842,162.5124,3265.0
2023-12-29 14:45:00,164.76,164.84,164.75,164.77,2537.0,162.5124,162.5913,162.5025,162.5223,2537.0
2023-12-29 14:50:00,164.76,164.79,164.7,164.77,2836.0,162.5124,162.542,162.4532,162.5223,2836.0
2023-12-29 14:55:00,164.76,164.78,164.7,164.7,920.0,162.5124,162.5321,162.4532,162.4532,920.0
2023-12-29 15:00:00,164.73,164.8,164.68,164.71,3915.0,162.4828,162.5519,162.4335,162.4631,3915.0
2023-12-29 15:05:00,164.71,164.93,164.71,164.87,1361.0,162.4631,162.6801,162.4631,162.6209,1361.0
2023-12-29 15:10:00,164.9,164.9,164.78,164.86,3151.0,162.6505,162.6505,162.5321,162.611,3151.0
2023-12-29 15:15:00,164.83,164.91,164.8,164.8,5754.0,162.5814,162.6604,162.5519,162.5519,5754.0
2023-12-29 15:20:00,164.78,164.88,164.69,164.87,1997.0,162.5321,162.6308,162.4434,162.6209,1997.0
2023-12-29 15:25:00,164.83,164.95,164.83,164.94,2434.0,162.5814,162.6998,162.5814,162.6899,2434.0
2023-12-29 15:30:00,164.92,165.02,164.84,164.9,5179.0,162.6702,162.7689,162.5913,162.6505,5179.0
2023-12-29 15:35:00,164.94,164.96,164.9,164.95,3543.0,162.6899,162.7097,162.6505,162.6998,3543.0
2023-12-29 15:40:00,164.96,164.96,164.89,164.89,3251.0,162.7097,162.7097,162.6406,162.6406,3251.0
2023-12-29 15:45:00,164.85,164.96,164.77,164.77,9082.0,162.6012,162.7097,162.5223,162.5223,9082.0
2023-12-29 15:50:00,164.77,165.06,164.7,164.78,25534.0,162.5223,162.8083,162.4532,162.5321,25534.0
2023-12-29 15:55:00,164.77,165.06,164.73,164.9,57430.0,162.5223,162.8083,162.4828,162.6505,57430.0
2024-01-02 09:30:00,163.7,165.0,163.7,165.0,15410.0,161.4669,162.7491,161.4669,162.7491,15410.0
2024-01-02 09:35:00,164.81,164.84,164.6,164.67,2401.0,162.5617,162.5913,162.3546,162.4236,2401.0
2024-01-02 09:40:00,164.63,165.52,164.6,165.33,5118.0,162.3842,163.262,162.3546,163.0746,5118.0
2024-01-02 09:45:00,165.35,165.84,165.35,165.61,4724.0,163.0944,163.5777,163.0944,163.3508,4724.0
2024-01-02 09:50:00,165.6,165.62,165.21,165.62,8467.0,163.3409,163.3607,162.9563,163.3607,8467.0
2024-01-02 09:55:00,165.63,166.02,165.63,165.9,3252.0,163.3705,163.7552,163.3705,163.6369,3252.0
2024-01-02 10:00:00,165.66,165.66,165.35,165.43,6626.0,163.4001,163.4001,163.0944,163.1733,6626.0
2024-01-02 10:05:00,165.44,165.44,165.17,165.21,3437.0,163.1831,163.1831,162.9168,162.9563,3437.0
2024-01-02 10:10:00,165.2,165.49,165.17,165.43,7117.0,162.9464,163.2324,162.9168,163.1733,7117.0
2024-01-02 10:15:00,165.44,165.44,165.24,165.24,2998.0,163.1831,163.1831,162.9859,162.9859,2998.0
2024-01-02 10:20:00,165.28,165.34,165.17,165.34,7818.0,163.0253,163.0845,162.9168,163.0845,7818.0
2024-01-02 10:25:00,165.33,165.6,165.33,165.54,3870.0,163.0746,163.3409,163.0746,163.2818,3870.0
2024-01-02 10:30:00,165.53,165.56,165.26,165.27,11655.0,163.2719,163.3015,163.0056,163.0154,11655.0
2024-01-02 10:35:00,165.3,165.3,165.0,165.15,10766.0,163.045,163.045,162.7491,162.8971,10766.0
2024-01-02 10:40:00,165.12,165.28,165.02,165.23,2044.0,162.8675,163.0253,162.7689,162.976,2044.0
2024-01-02 10:45:00,165.29,165.34,165.16,165.23,2370.0,163.0352,163.0845,162.9069,162.976,2370.0
2024-01-02 10:50:00,165.29,165.29,165.2,165.21,1029.0,163.0352,163.0352,162.9464,162.9563,1029.0
2024-01-02 10:55:00,165.16,165.44,165.15,165.43,9009.0,162.9069,163.1831,162.8971,163.1733,9009.0
2024-01-02 11:00:00,165.4,165.4,165.15,165.16,3170.0,163.1437,163.1437,162.8971,162.9069,3170.0
2024-01-02 11:05:00,165.18,165.26,165.12,165.26,12638.0,162.9267,163.0056,162.8675,163.0056,12638.0
2024-01-02 11:10:00,165.34,165.34,165.0,165.06,24204.0,163.0845,163.0845,162.7491,162.8083,24204.0
2024-01-02 11:15:00,165.03,165.1,164.73,164.84,4908.0,162.7787,162.8478,162.4828,162.5913,4908.0
2024-01-02 11:20:00,164.71,164.84,164.66,164.66,3043.0,162.4631,162.5913,162.4138,162.4138,3043.0
2024-01-02 11:25:00,164.61,164.64,164.52,164.64,2516.0,162.3645,162.394,162.2757,162.394,2516.0
2024-01-02 11:30:00,164.61,164.67,164.59,164.63,1551.0,162.3645,162.4236,162.3447,162.3842,1551.0
2024-01-02 11:35:00,164.68,164.69,164.54,164.55,1248.0,162.4335,162.4434,162.2954,162.3053,1248.0
2024-01-02 11:40:00,164.5,164.63,164.5,164.63,3148.0,162.256,162.3842,162.256,162.3842,3148.0
2024-01-02 11:45:00,164.64,164.7,164.48,164.65,6684.0,162.394,162.4532,162.2362,162.4039,6684.0
2024-01-02 11:50:00,164.66,164.93,164.66,164.75,7364.0,162.4138,162.6801,162.4138,162.5025,7364.0
2024-01-02 11:55:00,164.8,164.8,164.6,164.67,1589.0,162.5519,162.5519,162.3546,162.4236,1589.0
2024-01-02 12:00:00,164.67,164.75,164.6,164.62,4499.0,162.4236,162.5025,162.3546,162.3743,4499.0
2024-01-02 12:05:00,164.61,164.67,164.56,164.6,22547.0,162.3645,162.4236,162.3151,162.3546,22547.0
2024-01-02 12:10:00,164.59,164.67,164.48,164.48,2573.0,162.3447,162.4236,162.2362,162.2362,2573.0
2024-01-02 12:15:00,164.49,164.49,163.97,164.02,19400.0,162.2461,162.2461,161.7332,161.7825,19400.0
2024-01-02 12:20:00,164.06,164.28,164.02,164.28,3916.0,161.822,162.039,161.7825,162.039,3916.0
2024-01-02 12:25:00,164.23,164.24,164.14,164.24,1976.0,161.9896,161.9995,161.9009,161.9995,1976.0
2024-01-02 12:30:00,164.26,164.28,164.16,164.17,2093.0,162.0192,162.039,161.9206,161.9305,2093.0
2024-01-02 12:35:00,164.16,164.39,164.15,164.33,917.0,161.9206,162.1475,161.9107,162.0883,917.0
2024-01-02 12:40:00,164.33,164.33,164.3,164.3,600.0,162.0883,162.0883,162.0587,162.0587,600.0
2024-01-02 12:45:00,164.29,164.37,164.29,164.34,603.0,162.0488,162.1277,162.0488,162.0981,603.0
2024-01-02 12:50:00,164.31,164.31,164.23,164.27,1514.0,162.0685,162.0685,161.9896,162.0291,1514.0
2024-01-02 12:55:00,164.38,164.42,164.35,164.4,4946.0,162.1376,162.177,162.108,162.1573,4946.0
2024-01-02 13:00:00,164.48,164.48,164.36,164.36,419.0,162.2362,162.2362,162.1179,162.1179,419.0
2024-01-02 13:05:00,164.37,164.62,164.34,164.62,10762.0,162.1277,162.3743,162.0981,162.3743,10762.0
2024-01-02 13:10:00,164.69,164.73,164.64,164.64,2748.0,162.4434,162.4828,162.394,162.394,2748.0
2024-01-02 13:15:00,164.7,164.77,164.68,164.74,4461.0,162.4532,162.5223,162.4335,162.4927,4461.0
2024-01-02 13:20:00,164.68,164.69,164.55,164.69,1930.0,162.4335,162.4434,162.3053,162.4434,1930.0
2024-01-02 13:25:00,164.74,164.76,164.69,164.69,1156.0,162.4927,162.5124,162.4434,162.4434,1156.0
2024-01-02 13:30:00,164.64,164.64,164.49,164.57,1974.0,162.394,162.394,162.2461,162.325,1974.0
2024-01-02 13:35:00,164.59,164.76,164.59,164.73,1758.0,162.3447,162.5124,162.3447,162.4828,1758.0
2024-01-02 13:40:00,164.73,164.86,164.7,164.79,10348.0,162.4828,162.611,162.4532,162.542,10348.0
2024-01-02 13:45:00,164.79,164.81,164.7,164.81,8231.0,162.542,162.5617,162.4532,162.5617,8231.0
2024-01-02 13:50:00,164.81,164.84,164.73,164.78,2893.0,162.5617,162.5913,162.4828,162.5321,2893.0
2024-01-02 13:55:00,164.84,164.89,164.8,164.87,1329.0,162.5913,162.6406,162.5519,162.6209,1329.0
2024-01-02 14:00:00,164.85,164.97,164.85,164.97,1658.0,162.6012,162.7195,162.6012,162.7195,1658.0
2024-01-02 14:05:00,164.96,164.98,164.78,164.8,6349.0,162.7097,162.7294,162.5321,162.5519,6349.0
2024-01-02 14:10:00,164.76,164.82,164.7,164.8,3986.0,162.5124,162.5716,162.4532,162.5519,3986.0
2024-01-02 14:15:00,164.82,164.95,164.82,164.95,2117.0,162.5716,162.6998,162.5716,162.6998,2117.0
2024-01-02 14:20:00,164.94,165.04,164.93,164.95,1481.0,162.6899,162.7886,162.6801,162.6998,1481.0
2024-01-02 14:25:00,164.92,164.92,164.85,164.88,1290.0,162.6702,162.6702,162.6012,162.6308,1290.0
2024-01-02 14:30:00,164.84,164.97,164.8,164.8,2591.0,162.5913,162.7195,162.5519,162.5519,2591.0
2024-01-02 14:35:00,164.75,164.85,164.74,164.84,2054.0,162.5025,162.6012,162.4927,162.5913,2054.0
2024-01-02 14:40:00,164.85,164.85,164.78,164.78,2458.0,162.6012,162.6012,162.5321,162.5321,2458.0
2024-01-02 14:45:00,164.77,164.8,164.7,164.75,5459.0,162.5223,162.5519,162.4532,162.5025,5459.0
2024-01-02 14:50:00,164.74,164.83,164.7,164.82,7086.0,162.4927,162.5814,162.4532,162.5716,7086.0
2024-01-02 14:55:00,164.79,164.87,164.75,164.84,3297.0,162.542,162.6209,162.5025,162.5913,3297.0
2024-01-02 15:00:00,164.82,164.88,164.8,164.83,7151.0,162.5716,162.6308,162.5519,162.5814,7151.0
2024-01-02 15:05:00,164.8,164.82,164.65,164.65,10053.0,162.5519,162.5716,162.4039,162.4039,10053.0
2024-01-02 15:10:00,164.62,164.67,164.54,164.67,4076.0,162.3743,162.4236,162.2954,162.4236,4076.0
2024-01-02 15:15:00,164.65,164.65,164.47,164.57,7740.0,162.4039,162.4039,162.2264,162.325,7740.0
2024-01-02 15:20:00,164.56,164.61,164.4,164.44,8209.0,162.3151,162.3645,162.1573,162.1968,8209.0
2024-01-02 15:25:00,164.43,164.51,164.4,164.4,7773.0,162.1869,162.2658,162.1573,162.1573,7773.0
2024-01-02 15:30:00,164.36,164.6,164.33,164.46,4663.0,162.1179,162.3546,162.0883,162.2165,4663.0
2024-01-02 15:35:00,164.47,164.65,164.45,164.59,18116.0,162.2264,162.4039,162.2066,162.3447,18116.0
2024-01-02 15:40:00,164.58,164.65,164.56,164.65,3534.0,162.3349,162.4039,162.3151,162.4039,3534.0
2024-01-02 15:45:00,164.68,164.81,164.64,164.79,8561.0,162.4335,162.5617,162.394,162.542,8561.0
2024-01-02 15:50:00,164.83,165.01,164.75,164.95,22589.0,162.5814,162.759,162.5025,162.6998,22589.0
2024-01-02 15:55:00,164.96,165.0,164.77,164.97,55712.0,162.7097,162.7491,162.5223,162.7195,55712.0
2024-01-03 09:30:00,165.76,167.13,165.26,166.0,30592.0,163.4988,164.8501,163.0056,163.7355,30592.0
2024-01-03 09:35:00,166.07,166.13,165.77,165.96,6234.0,163.8045,163.8637,163.5086,163.696,6234.0
2024-01-03 09:40:00,165.81,165.94,165.33,165.33,6550.0,163.5481,163.6763,163.0746,163.0746,6550.0
2024-01-03 09:45:00,165.23,165.85,165.23,165.85,1988.0,162.976,163.5875,162.976,163.5875,1988.0
2024-01-03 09:50:00,165.84,165.85,165.46,165.75,2831.0,163.5777,163.5875,163.2029,163.4889,2831.0
2024-01-03 09:55:00,165.66,165.84,165.66,165.84,1438.0,163.4001,163.5777,163.4001,163.5777,1438.0
2024-01-03 10:00:00,165.83,165.83,165.49,165.72,8234.0,163.5678,163.5678,163.2324,163.4593,8234.0
2024-01-03 10:05:00,165.77,165.86,165.4,165.4,2904.0,163.5086,163.5974,163.1437,163.1437,2904.0
2024-01-03 10:10:00,165.46,165.59,165.39,165.42,2995.0,163.2029,163.3311,163.1338,163.1634,2995.0
2024-01-03 10:15:00,165.37,165.63,165.36,165.53,10923.0,163.1141,163.3705,163.1042,163.2719,10923.0
2024-01-03 10:20:00,165.57,165.67,165.38,165.39,3099.0,163.3114,163.41,163.1239,163.1338,3099.0
2024-01-03 10:25:00,165.45,165.55,165.39,165.39,1820.0,163.193,163.2916,163.1338,163.1338,1820.0
2024-01-03 10:30:00,165.39,165.39,165.15,165.32,10048.0,163.1338,163.1338,162.8971,163.0648,10048.0
2024-01-03 10:35:00,165.31,165.31,165.13,165.26,4572.0,163.0549,163.0549,162.8774,163.0056,4572.0
2024-01-03 10:40:00,165.2,165.26,165.0,165.08,24001.0,162.9464,163.0056,162.7491,162.828,24001.0
2024-01-03 10:45:00,165.02,165.22,165.01,165.01,24217.0,162.7689,162.9661,162.759,162.759,24217.0
2024-01-03 10:50:00,164.95,164.95,164.63,164.7,3175.0,162.6998,162.6998,162.3842,162.4532,3175.0
2024-01-03 10:55:00,164.72,164.79,164.55,164.56,1797.0,162.473,162.542,162.3053,162.3151,1797.0
2024-01-03 11:00:00,164.61,164.68,164.55,164.55,1202.0,162.3645,162.4335,162.3053,162.3053,1202.0
2024-01-03 11:05:00,164.55,164.7,164.55,164.68,1687.0,162.3053,162.4532,162.3053,162.4335,1687.0
2024-01-03 11:10:00,164.71,164.72,164.57,164.61,1060.0,162.4631,162.473,162.325,162.3645,1060.0
2024-01-03 11:15:00,164.67,164.67,164.3,164.4,10315.0,162.4236,162.4236,162.0587,162.1573,10315.0
2024-01-03 11:20:00,164.48,164.62,164.48,164.62,2111.0,162.2362,162.3743,162.2362,162.3743,2111.0
2024-01-03 11:25:00,164.64,164.72,164.63,164.71,828.0,162.394,162.473,162.3842,162.4631,828.0
2024-01-03 11:30:00,164.69,164.69,164.48,164.53,1292.0,162.4434,162.4434,162.2362,162.2855,1292.0
2024-01-03 11:35:00,164.61,164.71,164.6,164.71,1545.0,162.3645,162.4631,162.3546,162.4631,1545.0
2024-01-03 11:40:00,164.68,164.77,164.64,164.75,1896.0,162.4335,162.5223,162.394,162.5025,1896.0
2024-01-03 11:45:00,164.75,164.79,164.65,164.71,2509.0,162.5025,162.542,162.4039,162.4631,2509.0
2024-01-03 11:50:00,164.76,164.92,164.76,164.92,1605.0,162.5124,162.6702,162.5124,162.6702,1605.0
2024-01-03 11:55:00,164.93,164.93,164.86,164.87,627.0,162.6801,162.6801,162.611,162.6209,627.0
2024-01-03 12:00:00,164.81,164.89,164.77,164.89,1131.0,162.5617,162.6406,162.5223,162.6406,1131.0
2024-01-03 12:05:00,164.86,164.86,164.78,164.78,700.0,162.611,162.611,162.5321,162.5321,700.0
2024-01-03 12:10:00,164.73,164.74,164.63,164.63,2308.0,162.4828,162.4927,162.3842,162.3842,2308.0
2024-01-03 12:15:00,164.62,164.7,164.61,164.7,2790.0,162.3743,162.4532,162.3645,162.4532,2790.0
2024-01-03 12:20:00,164.58,164.58,164.51,164.51,1775.0,162.3349,162.3349,162.2658,162.2658,1775.0
2024-01-03 12:25:00,164.52,164.81,164.48,164.8,19339.0,162.2757,162.5617,162.2362,162.5519,19339.0
2024-01-03 12:30:00,164.82,164.82,164.69,164.69,603.0,162.5716,162.5716,162.4434,162.4434,603.0
2024-01-03 12:35:00,164.67,164.8,164.66,164.76,2777.0,162.4236,162.5519,162.4138,162.5124,2777.0
2024-01-03 12:40:00,164.81,164.81,164.72,164.81,2106.0,162.5617,162.5617,162.473,162.5617,2106.0
2024-01-03 12:45:00,164.81,164.81,164.66,164.68,987.0,162.5617,162.5617,162.4138,162.4335,987.0
2024-01-03 12:50:00,164.76,164.82,164.58,164.59,2339.0,162.5124,162.5716,162.3349,162.3447,2339.0
2024-01-03 12:55:00,164.61,164.69,164.61,164.66,2264.0,162.3645,162.4434,162.3645,162.4138,2264.0
2024-01-03 13:00:00,164.68,164.8,164.65,164.66,3503.0,162.4335,162.5519,162.4039,162.4138,3503.0
2024-01-03 13:05:00,164.6,164.73,164.6,164.71,2452.0,162.3546,162.4828,162.3546,162.4631,2452.0
2024-01-03 13:10:00,164.7,164.73,164.64,164.66,1440.0,162.4532,162.4828,162.394,162.4138,1440.0
2024-01-03 13:15:00,164.61,164.61,164.56,164.56,2024.0,162.3645,162.3645,162.3151,162.3151,2024.0
2024-01-03 13:20:00,164.57,164.6,164.52,164.52,1319.0,162.325,162.3546,162.2757,162.2757,1319.0
2024-01-03 13:25:00,164.49,164.5,164.44,164.48,2033.0,162.2461,162.256,162.1968,162.2362,2033.0
2024-01-03 13:30:00,164.53,164.53,164.48,164.49,1050.0,162.2855,162.2855,162.2362,162.2461,1050.0
2024-01-03 13:35:00,164.42,164.49,164.4,164.47,1218.0,162.177,162.2461,162.1573,162.2264,1218.0
2024-01-03 13:40:00,164.52,164.58,164.44,164.44,2578.0,162.2757,162.3349,162.1968,162.1968,2578.0
2024-01-03 13:45:00,164.33,164.39,164.32,164.39,1277.0,162.0883,162.1475,162.0784,162.1475,1277.0
2024-01-03 13:50:00,164.4,164.51,164.39,164.51,3859.0,162.1573,162.2658,162.1475,162.2658,3859.0
2024-01-03 13:55:00,164.6,164.64,164.4,164.41,4361.0,162.3546,162.394,162.1573,162.1672,4361.0
2024-01-03 14:00:00,164.39,164.55,164.33,164.47,11722.0,162.1475,162.3053,162.0883,162.2264,11722.0
2024-01-03 14:05:00,164.53,164.54,164.37,164.38,2549.0,162.2855,162.2954,162.1277,162.1376,2549.0
2024-01-03 14:10:00,164.38,164.53,164.21,164.24,1848.0,162.1376,162.2855,161.9699,161.9995,1848.0
2024-01-03 14:15:00,164.2,164.33,164.2,164.29,2193.0,161.96,162.0883,161.96,162.0488,2193.0
2024-01-03 14:20:00,164.26,164.49,164.22,164.49,1512.0,162.0192,162.2461,161.9798,162.2461,1512.0
2024-01-03 14:25:00,164.51,164.66,164.5,164.55,3914.0,162.2658,162.4138,162.256,162.3053,3914.0
2024-01-03 14:30:00,164.54,164.63,164.41,164.63,3270.0,162.2954,162.3842,162.1672,162.3842,3270.0
2024-01-03 14:35:00,164.61,164.64,164.48,164.48,1043.0,162.3645,162.394,162.2362,162.2362,1043.0
2024-01-03 14:40:00,164.45,164.46,164.39,164.46,2551.0,162.2066,162.2165,162.1475,162.2165,2551.0
2024-01-03 14:45:00,164.43,164.43,164.29,164.41,2046.0,162.1869,162.1869,162.0488,162.1672,2046.0
2024-01-03 14:50:00,164.43,164.47,164.42,164.47,1576.0,162.1869,162.2264,162.177,162.2264,1576.0
2024-01-03 14:55:00,164.43,164.45,164.38,164.42,2718.0,162.1869,162.2066,162.1376,162.177,2718.0
2024-01-03 15:00:00,164.37,164.37,164.05,164.07,3084.0,162.1277,162.1277,161.8121,161.8318,3084.0
2024-01-03 15:05:00,164.04,164.22,164.04,164.22,1582.0,161.8022,161.9798,161.8022,161.9798,1582.0
2024-01-03 15:10:00,164.22,164.28,164.15,164.25,2958.0,161.9798,162.039,161.9107,162.0094,2958.0
2024-01-03 15:15:00,164.25,164.27,164.13,164.27,4780.0,162.0094,162.0291,161.891,162.0291,4780.0
2024-01-03 15:20:00,164.28,164.28,164.23,164.23,2584.0,162.039,162.039,161.9896,161.9896,2584.0
2024-01-03 15:25:00,164.15,164.23,164.12,164.18,5192.0,161.9107,161.9896,161.8811,161.9403,5192.0
2024-01-03 15:30:00,164.16,164.33,164.14,164.26,4841.0,161.9206,162.0883,161.9009,162.0192,4841.0
2024-01-03 15:35:00,164.24,164.25,164.11,164.21,5035.0,161.9995,162.0094,161.8713,161.9699,5035.0
2024-01-03 15:40:00,164.2,164.21,164.07,164.07,5085.0,161.96,161.9699,161.8318,161.8318,5085.0
2024-01-03 15:45:00,164.05,164.14,164.0,164.02,9667.0,161.8121,161.9009,161.7628,161.7825,9667.0
2024-01-03 15:50:00,164.02,164.02,163.71,163.81,20468.0,161.7825,161.7825,161.4767,161.5754,20468.0
2024-01-03 15:55:00,163.8,163.98,163.69,163.72,55446.0,161.5655,161.743,161.457,161.4866,55446.0
2024-01-04 09:30:00,164.7,165.22,163.77,165.09,7004.0,162.4532,162.9661,161.5359,162.8379,7004.0
2024-01-04 09:35:00,165.14,165.43,164.88,165.36,3143.0,162.8872,163.1733,162.6308,163.1042,3143.0
2024-01-04 09:40:00,165.23,165.31,165.15,165.28,11408.0,162.976,163.0549,162.8971,163.0253,11408.0
2024-01-04 09:45:00,165.47,165.8,165.31,165.8,1207.0,163.2127,163.5382,163.0549,163.5382,1207.0
2024-01-04 09:50:00,165.69,165.8,165.67,165.68,3456.0,163.4297,163.5382,163.41,163.4199,3456.0
2024-01-04 09:55:00,165.53,165.8,165.53,165.78,2375.0,163.2719,163.5382,163.2719,163.5185,2375.0
2024-01-04 10:00:00,165.78,165.9,165.53,165.66,7385.0,163.5185,163.6369,163.2719,163.4001,7385.0
2024-01-04 10:05:00,165.62,165.76,165.42,165.5,2934.0,163.3607,163.4988,163.1634,163.2423,2934.0
2024-01-04 10:10:00,165.59,165.59,165.43,165.44,2011.0,163.3311,163.3311,163.1733,163.1831,2011.0
2024-01-04 10:15:00,165.43,165.44,165.28,165.28,5771.0,163.1733,163.1831,163.0253,163.0253,5771.0
2024-01-04 10:20:00,165.23,165.23,165.1,165.17,2872.0,162.976,162.976,162.8478,162.9168,2872.0
2024-01-04 10:25:00,165.25,165.45,165.25,165.35,4933.0,162.9957,163.193,162.9957,163.0944,4933.0
2024-01-04 10:30:00,165.29,165.34,165.2,165.31,1595.0,163.0352,163.0845,162.9464,163.0549,1595.0
2024-01-04 10:35:00,165.3,165.43,165.22,165.22,3864.0,163.045,163.1733,162.9661,162.9661,3864.0
2024-01-04 10:40:00,165.15,165.28,165.09,165.28,1573.0,162.8971,163.0253,162.8379,163.0253,1573.0
2024-01-04 10:45:00,165.33,165.42,165.24,165.24,2929.0,163.0746,163.1634,162.9859,162.9859,2929.0
2024-01-04 10:50:00,165.21,165.22,165.04,165.15,2596.0,162.9563,162.9661,162.7886,162.8971,2596.0
2024-01-04 10:55:00,165.1,165.25,165.09,165.25,901.0,162.8478,162.9957,162.8379,162.9957,901.0
2024-01-04 11:00:00,165.26,165.26,165.12,165.17,1602.0,163.0056,163.0056,162.8675,162.9168,1602.0
2024-01-04 11:05:00,165.17,165.24,165.13,165.24,1100.0,162.9168,162.9859,162.8774,162.9859,1100.0
2024-01-04 11:10:00,165.38,165.52,165.36,165.41,2276.0,163.1239,163.262,163.1042,163.1535,2276.0
2024-01-04 11:15:00,165.46,165.5,165.41,165.48,2677.0,163.2029,163.2423,163.1535,163.2226,2677.0
2024-01-04 11:20:00,165.42,165.62,165.4,165.62,2257.0,163.1634,163.3607,163.1437,163.3607,2257.0
2024-01-04 11:25:00,165.58,165.61,165.45,165.45,1960.0,163.3212,163.3508,163.193,163.193,1960.0
2024-01-04 11:30:00,165.42,165.43,165.18,165.18,3514.0,163.1634,163.1733,162.9267,162.9267,3514.0
2024-01-04 11:35:00,165.18,165.35,165.16,165.34,1541.0,162.9267,163.0944,162.9069,163.0845,1541.0
2024-01-04 11:40:00,165.34,165.34,165.15,165.16,1259.0,163.0845,163.0845,162.8971,162.9069,1259.0
2024-01-04 11:45:00,165.17,165.21,165.16,165.18,1167.0,162.9168,162.9563,162.9069,162.9267,1167.0
2024-01-04 11:50:00,165.19,165.24,165.19,165.24,1135.0,162.9365,162.9859,162.9365,162.9859,1135.0
2024-01-04 11:55:00,165.38,165.38,165.19,165.19,901.0,163.1239,163.1239,162.9365,162.9365,901.0
2024-01-04 12:00:00,165.15,165.18,165.07,165.07,901.0,162.8971,162.9267,162.8182,162.8182,901.0
2024-01-04 12:05:00,165.12,165.16,165.06,165.11,3600.0,162.8675,162.9069,162.8083,162.8576,3600.0
2024-01-04 12:10:00,165.17,165.23,165.11,165.16,2633.0,162.9168,162.976,162.8576,162.9069,2633.0
2024-01-04 12:15:00,165.09,165.24,165.09,165.15,1244.0,162.8379,162.9859,162.8379,162.8971,1244.0
2024-01-04 12:20:00,165.18,165.19,165.01,165.02,4143.0,162.9267,162.9365,162.759,162.7689,4143.0
2024-01-04 12:25:00,165.05,165.11,165.04,165.08,1111.0,162.7984,162.8576,162.7886,162.828,1111.0
2024-01-04 12:30:00,165.0,165.07,165.0,165.06,716.0,162.7491,162.8182,162.7491,162.8083,716.0
2024-01-04 12:35:00,165.14,165.14,165.11,165.11,854.0,162.8872,162.8872,162.8576,162.8576,854.0
2024-01-04 12:40:00,165.05,165.05,165.03,165.03,200.0,162.7984,162.7984,162.7787,162.7787,200.0
2024-01-04 12:45:00,165.01,165.19,164.99,165.19,2129.0,162.759,162.9365,162.7393,162.9365,2129.0
2024-01-04 12:50:00,165.12,165.19,165.12,165.16,909.0,162.8675,162.9365,162.8675,162.9069,909.0
2024-01-04 12:55:00,165.12,165.14,165.04,165.14,642.0,162.8675,162.8872,162.7886,162.8872,642.0
2024-01-04 13:00:00,165.16,165.25,165.16,165.21,1044.0,162.9069,162.9957,162.9069,162.9563,1044.0
2024-01-04 13:05:00,165.27,165.29,165.14,165.16,2580.0,163.0154,163.0352,162.8872,162.9069,2580.0
2024-01-04 13:10:00,165.15,165.15,165.02,165.05,1025.0,162.8971,162.8971,162.7689,162.7984,1025.0
2024-01-04 13:15:00,165.07,165.1,164.99,165.01,1717.0,162.8182,162.8478,162.7393,162.759,1717.0
2024-01-04 13:20:00,165.02,165.04,165.01,165.01,1100.0,162.7689,162.7886,162.759,162.759,1100.0
2024-01-04 13:25:00,164.97,164.97,164.92,164.94,910.0,162.7195,162.7195,162.6702,162.6899,910.0
2024-01-04 13:30:00,164.95,164.96,164.89,164.92,2187.0,162.6998,162.7097,162.6406,162.6702,2187.0
2024-01-04 13:35:00,164.91,164.93,164.87,164.87,300.0,162.6604,162.6801,162.6209,162.6209,300.0
2024-01-04 13:40:00,164.91,165.02,164.9,165.02,2419.0,162.6604,162.7689,162.6505,162.7689,2419.0
2024-01-04 13:45:00,165.01,165.02,164.94,164.95,2213.0,162.759,162.7689,162.6899,162.6998,2213.0
2024-01-04 13:50:00,164.99,165.01,164.96,164.97,1219.0,162.7393,162.759,162.7097,162.7195,1219.0
2024-01-04 13:55:00,164.96,164.96,164.89,164.9,830.0,162.7097,162.7097,162.6406,162.6505,830.0
2024-01-04 14:00:00,164.86,164.95,164.86,164.87,2035.0,162.611,162.6998,162.611,162.6209,2035.0
2024-01-04 14:05:00,164.88,164.88,164.84,164.84,1365.0,162.6308,162.6308,162.5913,162.5913,1365.0
2024-01-04 14:10:00,164.84,165.02,164.84,165.0,2281.0,162.5913,162.7689,162.5913,162.7491,2281.0
2024-01-04 14:15:00,165.02,165.04,164.95,164.95,1769.0,162.7689,162.7886,162.6998,162.6998,1769.0
2024-01-04 14:20:00,164.94,165.04,164.94,164.99,2310.0,162.6899,162.7886,162.6899,162.7393,2310.0
2024-01-04 14:25:00,164.98,165.03,164.97,165.0,2412.0,162.7294,162.7787,162.7195,162.7491,2412.0
2024-01-04 14:30:00,164.9,164.9,164.77,164.78,700.0,162.6505,162.6505,162.5223,162.5321,700.0
2024-01-04 14:35:00,164.77,164.77,164.63,164.64,2132.0,162.5223,162.5223,162.3842,162.394,2132.0
2024-01-04 14:40:00,164.67,164.69,164.66,164.67,1227.0,162.4236,162.4434,162.4138,162.4236,1227.0
2024-01-04 14:45:00,164.67,164.74,164.65,164.74,1804.0,162.4236,162.4927,162.4039,162.4927,1804.0
2024-01-04 14:50:00,164.76,164.81,164.76,164.76,1653.0,162.5124,162.5617,162.5124,162.5124,1653.0
2024-01-04 14:55:00,164.74,164.77,164.68,164.69,3217.0,162.4927,162.5223,162.4335,162.4434,3217.0
2024-01-04 15:00:00,164.7,164.7,164.53,164.55,3062.0,162.4532,162.4532,162.2855,162.3053,3062.0
2024-01-04 15:05:00,164.57,164.66,164.57,164.65,3898.0,162.325,162.4138,162.325,162.4039,3898.0
2024-01-04 15:10:00,164.67,164.75,164.67,164.7,2333.0,162.4236,162.5025,162.4236,162.4532,2333.0
2024-01-04 15:15:00,164.7,164.71,164.6,164.63,2872.0,162.4532,162.4631,162.3546,162.3842,2872.0
2024-01-04 15:20:00,164.61,164.65,164.58,164.6,2455.0,162.3645,162.4039,162.3349,162.3546,2455.0
2024-01-04 15:25:00,164.56,164.57,164.42,164.45,2501.0,162.3151,162.325,162.177,162.2066,2501.0
2024-01-04 15:30:00,164.42,164.5,164.41,164.46,3164.0,162.177,162.256,162.1672,162.2165,3164.0
2024-01-04 15:35:00,164.45,164.62,164.45,164.61,3440.0,162.2066,162.3743,162.2066,162.3645,3440.0
2024-01-04 15:40:00,164.62,164.64,164.6,164.6,3776.0,162.3743,162.394,162.3546,162.3546,3776.0
2024-01-04 15:45:00,164.61,164.71,164.42,164.52,10275.0,162.3645,162.4631,162.177,162.2757,10275.0
2024-01-04 15:50:00,164.54,164.59,164.17,164.21,18356.0,162.2954,162.3447,161.9305,161.9699,18356.0
2024-01-04 15:55:00,164.23,164.27,164.08,164.16,62100.0,161.9896,162.0291,161.8417,161.9206,62100.0
2024-01-05 09:30:00,164.21,164.49,164.0,164.16,9619.0,161.9699,162.2461,161.7628,161.9206,9619.0
2024-01-05 09:35:00,164.16,164.34,163.96,163.97,3331.0,161.9206,162.0981,161.7233,161.7332,3331.0
2024-01-05 09:40:00,164.07,164.08,163.77,163.77,589.0,161.8318,161.8417,161.5359,161.5359,589.0
2024-01-05 09:45:00,163.89,163.89,163.54,163.7,2100.0,161.6543,161.6543,161.309,161.4669,2100.0
2024-01-05 09:50:00,163.66,163.76,163.42,163.53,4196.0,161.4274,161.526,161.1907,161.2992,4196.0
2024-01-05 09:55:00,163.52,163.52,163.43,163.46,1100.0,161.2893,161.2893,161.2005,161.2301,1100.0
2024-01-05 10:00:00,163.47,164.04,163.47,163.9,5832.0,161.24,161.8022,161.24,161.6641,5832.0
2024-01-05 10:05:00,163.9,163.91,163.65,163.78,1878.0,161.6641,161.674,161.4175,161.5458,1878.0
2024-01-05 10:10:00,163.77,163.77,163.38,163.38,7365.0,161.5359,161.5359,161.1512,161.1512,7365.0
2024-01-05 10:15:00,163.38,163.58,163.23,163.55,4409.0,161.1512,161.3485,161.0033,161.3189,4409.0
2024-01-05 10:20:00,163.51,163.51,163.39,163.47,2032.0,161.2795,161.2795,161.1611,161.24,2032.0
2024-01-05 10:25:00,163.42,163.57,163.41,163.44,4122.0,161.1907,161.3386,161.1808,161.2104,4122.0
2024-01-05 10:30:00,163.41,163.57,163.4,163.45,2643.0,161.1808,161.3386,161.171,161.2203,2643.0
2024-01-05 10:35:00,163.46,163.47,162.94,162.94,5067.0,161.2301,161.24,160.7172,160.7172,5067.0
2024-01-05 10:40:00,162.97,163.37,162.97,163.29,9604.0,160.7468,161.1414,160.7468,161.0625,9604.0
2024-01-05 10:45:00,163.35,163.51,163.28,163.5,12297.0,161.1216,161.2795,161.0526,161.2696,12297.0
2024-01-05 10:50:00,163.5,163.64,163.46,163.57,8243.0,161.2696,161.4077,161.2301,161.3386,8243.0
2024-01-05 10:55:00,163.54,163.57,163.35,163.35,5405.0,161.309,161.3386,161.1216,161.1216,5405.0
2024-01-05 11:00:00,163.3,163.37,163.23,163.32,2000.0,161.0723,161.1414,161.0033,161.092,2000.0
2024-01-05 11:05:00,163.27,163.27,163.05,163.18,2902.0,161.0427,161.0427,160.8257,160.954,2902.0
2024-01-05 11:10:00,163.13,163.13,163.01,163.13,2173.0,160.9046,160.9046,160.7863,160.9046,2173.0
2024-01-05 11:15:00,163.15,163.15,162.83,162.94,5298.0,160.9244,160.9244,160.6087,160.7172,5298.0
2024-01-05 11:20:00,162.9,163.02,162.82,162.88,2101.0,160.6778,160.7961,160.5989,160.6581,2101.0
2024-01-05 11:25:00,162.86,162.99,162.85,162.93,4327.0,160.6383,160.7666,160.6285,160.7074,4327.0
2024-01-05 11:30:00,162.96,163.09,162.95,163.09,2777.0,160.737,160.8652,160.7271,160.8652,2777.0
2024-01-05 11:35:00,163.14,163.14,162.87,162.92,1652.0,160.9145,160.9145,160.6482,160.6975,1652.0
2024-01-05 11:40:00,162.98,163.23,162.97,163.2,3771.0,160.7567,161.0033,160.7468,160.9737,3771.0
2024-01-05 11:45:00,163.11,163.2,163.11,163.16,1477.0,160.8849,160.9737,160.8849,160.9342,1477.0
2024-01-05 11:50:00,163.22,163.25,163.14,163.16,1581.0,160.9934,161.023,160.9145,160.9342,1581.0
2024-01-05 11:55:00,163.16,163.26,163.14,163.15,1217.0,160.9342,161.0329,160.9145,160.9244,1217.0
2024-01-05 12:00:00,163.19,163.24,163.18,163.18,1009.0,160.9638,161.0131,160.954,160.954,1009.0
2024-01-05 12:05:00,163.18,163.21,163.04,163.05,1352.0,160.954,160.9835,160.8159,160.8257,1352.0
2024-01-05 12:10:00,162.96,163.09,162.92,162.92,2496.0,160.737,160.8652,160.6975,160.6975,2496.0
2024-01-05 12:15:00,162.85,162.93,162.85,162.93,1526.0,160.6285,160.7074,160.6285,160.7074,1526.0
2024-01-05 12:20:00,162.9,163.02,162.87,162.87,3508.0,160.6778,160.7961,160.6482,160.6482,3508.0
2024-01-05 12:25:00,162.86,162.96,162.83,162.89,2535.0,160.6383,160.737,160.6087,160.6679,2535.0
2024-01-05 12:30:00,162.86,162.95,162.85,162.87,2226.0,160.6383,160.7271,160.6285,160.6482,2226.0
2024-01-05 12:35:00,162.93,162.97,162.88,162.88,1626.0,160.7074,160.7468,160.6581,160.6581,1626.0
2024-01-05 12:40:00,162.83,163.01,162.83,162.95,1677.0,160.6087,160.7863,160.6087,160.7271,1677.0
2024-01-05 12:45:00,162.94,162.99,162.85,162.97,1520.0,160.7172,160.7666,160.6285,160.7468,1520.0
2024-01-05 12:50:00,162.96,163.07,162.95,163.05,2190.0,160.737,160.8455,160.7271,160.8257,2190.0
2024-01-05 12:55:00,162.97,163.05,162.96,163.04,1800.0,160.7468,160.8257,160.737,160.8159,1800.0
2024-01-05 13:00:00,162.99,163.01,162.93,162.95,1926.0,160.7666,160.7863,160.7074,160.7271,1926.0
2024-01-05 13:05:00,162.96,162.96,162.83,162.87,1356.0,160.737,160.737,160.6087,160.6482,1356.0
2024-01-05 13:10:00,162.83,162.92,162.82,162.92,2595.0,160.6087,160.6975,160.5989,160.6975,2595.0
2024-01-05 13:15:00,162.87,162.87,162.75,162.8,2158.0,160.6482,160.6482,160.5298,160.5791,2158.0
2024-01-05 13:20:00,162.88,162.98,162.88,162.98,1677.0,160.6581,160.7567,160.6581,160.7567,1677.0
2024-01-05 13:25:00,163.03,163.07,163.0,163.02,1863.0,160.806,160.8455,160.7764,160.7961,1863.0
2024-01-05 13:30:00,163.06,163.11,163.01,163.08,700.0,160.8356,160.8849,160.7863,160.8553,700.0
2024-01-05 13:35:00,163.06,163.18,163.02,163.18,2998.0,160.8356,160.954,160.7961,160.954,2998.0
2024-01-05 13:40:00,163.19,163.19,163.11,163.11,1600.0,160.9638,160.9638,160.8849,160.8849,1600.0
2024-01-05 13:45:00,163.13,163.15,163.09,163.15,1706.0,160.9046,160.9244,160.8652,160.9244,1706.0
2024-01-05 13:50:00,163.11,163.13,163.06,163.06,996.0,160.8849,160.9046,160.8356,160.8356,996.0
2024-01-05 13:55:00,163.05,163.18,163.05,163.17,1807.0,160.8257,160.954,160.8257,160.9441,1807.0
2024-01-05 14:00:00,163.24,163.24,163.11,163.19,1841.0,161.0131,161.0131,160.8849,160.9638,1841.0
2024-01-05 14:05:00,163.2,163.22,163.12,163.12,3641.0,160.9737,160.9934,160.8948,160.8948,3641.0
2024-01-05 14:10:00,163.14,163.23,163.12,163.15,1981.0,160.9145,161.0033,160.8948,160.9244,1981.0
2024-01-05 14:15:00,163.24,163.24,163.09,163.13,2374.0,161.0131,161.0131,160.8652,160.9046,2374.0
2024-01-05 14:20:00,163.09,163.13,163.04,163.13,1462.0,160.8652,160.9046,160.8159,160.9046,1462.0
2024-01-05 14:25:00,163.11,163.11,162.98,163.02,3049.0,160.8849,160.8849,160.7567,160.7961,3049.0
2024-01-05 14:30:00,163.05,163.11,163.05,163.09,1100.0,160.8257,160.8849,160.8257,160.8652,1100.0
2024-01-05 14:35:00,163.11,163.17,163.08,163.1,4461.0,160.8849,160.9441,160.8553,160.875,4461.0
2024-01-05 14:40:00,163.07,163.09,163.01,163.03,4040.0,160.8455,160.8652,160.7863,160.806,4040.0
2024-01-05 14:45:00,163.09,163.09,163.02,163.05,1668.0,160.8652,160.8652,160.7961,160.8257,1668.0
2024-01-05 14:50:00,163.08,163.08,162.96,162.99,2296.0,160.8553,160.8553,160.737,160.7666,2296.0
2024-01-05 14:55:00,163.0,163.05,162.94,162.96,3486.0,160.7764,160.8257,160.7172,160.737,3486.0
2024-01-05 15:00:00,162.92,163.03,162.85,163.03,5480.0,160.6975,160.806,160.6285,160.806,5480.0
2024-01-05 15:05:00,162.99,163.05,162.98,163.04,3124.0,160.7666,160.8257,160.7567,160.8159,3124.0
2024-01-05 15:10:00,163.07,163.28,163.07,163.27,4108.0,160.8455,161.0526,160.8455,161.0427,4108.0
2024-01-05 15:15:00,163.25,163.25,163.09,163.09,2487.0,161.023,161.023,160.8652,160.8652,2487.0
2024-01-05 15:20:00,163.09,163.23,163.08,163.15,2986.0,160.8652,161.0033,160.8553,160.9244,2986.0
2024-01-05 15:25:00,163.15,163.24,163.1,163.24,2769.0,160.9244,161.0131,160.875,161.0131,2769.0
2024-01-05 15:30:00,163.24,163.24,163.06,163.12,6194.0,161.0131,161.0131,160.8356,160.8948,6194.0
2024-01-05 15:35:00,163.11,163.19,163.1,163.14,3587.0,160.8849,160.9638,160.875,160.9145,3587.0
2024-01-05 15:40:00,163.15,163.39,163.14,163.39,3835.0,160.9244,161.1611,160.9145,161.1611,3835.0
2024-01-05 15:45:00,163.4,163.5,163.29,163.49,8363.0,161.171,161.2696,161.0625,161.2597,8363.0
2024-01-05 15:50:00,163.48,163.51,163.38,163.49,15447.0,161.2499,161.2795,161.1512,161.2597,15447.0
2024-01-05 15:55:00,163.52,163.58,163.42,163.53,33722.0,161.2893,161.3485,161.1907,161.2992,33722.0
2024-01-08 09:30:00,163.93,164.02,163.93,164.02,6201.0,161.6937,161.7825,161.6937,161.7825,6201.0
2024-01-08 09:35:00,164.05,164.05,163.7,163.81,811.0,161.8121,161.8121,161.4669,161.5754,811.0
2024-01-08 09:40:00,163.86,163.86,163.58,163.79,937.0,161.6247,161.6247,161.3485,161.5556,937.0
2024-01-08 09:45:00,163.66,163.81,163.59,163.81,1389.0,161.4274,161.5754,161.3584,161.5754,1389.0
2024-01-08 09:50:00,163.77,163.77,163.22,163.25,2677.0,161.5359,161.5359,160.9934,161.023,2677.0
2024-01-08 09:55:00,163.36,163.44,163.28,163.44,1344.0,161.1315,161.2104,161.0526,161.2104,1344.0
2024-01-08 10:00:00,163.41,163.49,163.21,163.21,1798.0,161.1808,161.2597,160.9835,160.9835,1798.0
2024-01-08 10:05:00,163.19,163.23,163.08,163.21,1100.0,160.9638,161.0033,160.8553,160.9835,1100.0
2024-01-08 10:10:00,163.21,163.22,163.0,163.03,1780.0,160.9835,160.9934,160.7764,160.806,1780.0
2024-01-08 10:15:00,163.03,163.09,162.94,162.94,916.0,160.806,160.8652,160.7172,160.7172,916.0
2024-01-08 10:20:00,162.88,162.99,162.88,162.89,4308.0,160.6581,160.7666,160.6581,160.6679,4308.0
2024-01-08 10:25:00,162.94,162.96,162.8,162.8,779.0,160.7172,160.737,160.5791,160.5791,779.0
2024-01-08 10:30:00,162.78,162.82,162.7,162.82,4365.0,160.5594,160.5989,160.4805,160.5989,4365.0
2024-01-08 10:35:00,162.79,162.79,162.64,162.66,1300.0,160.5693,160.5693,160.4213,160.4411,1300.0
2024-01-08 10:40:00,162.66,162.95,162.66,162.95,1355.0,160.4411,160.7271,160.4411,160.7271,1355.0
2024-01-08 10:45:00,162.95,162.95,162.68,162.86,1278.0,160.7271,160.7271,160.4608,160.6383,1278.0
2024-01-08 10:50:00,162.85,162.86,162.79,162.79,826.0,160.6285,160.6383,160.5693,160.5693,826.0
2024-01-08 10:55:00,162.78,162.86,162.76,162.85,702.0,160.5594,160.6383,160.5397,160.6285,702.0
2024-01-08 11:00:00,162.82,162.82,162.63,162.64,1006.0,160.5989,160.5989,160.4115,160.4213,1006.0
2024-01-08 11:05:00,162.58,162.71,162.58,162.63,1289.0,160.3621,160.4904,160.3621,160.4115,1289.0
2024-01-08 11:10:00,162.62,162.62,162.56,162.6,1246.0,160.4016,160.4016,160.3424,160.3819,1246.0
2024-01-08 11:15:00,162.63,162.72,162.63,162.67,2117.0,160.4115,160.5002,160.4115,160.4509,2117.0
2024-01-08 11:20:00,162.68,162.7,162.65,162.65,659.0,160.4608,160.4805,160.4312,160.4312,659.0
2024-01-08 11:25:00,162.71,162.79,162.68,162.68,2117.0,160.4904,160.5693,160.4608,160.4608,2117.0
2024-01-08 11:30:00,162.66,162.66,162.57,162.59,3017.0,160.4411,160.4411,160.3523,160.372,3017.0
2024-01-08 11:35:00,162.53,162.66,162.51,162.66,902.0,160.3128,160.4411,160.2931,160.4411,902.0
2024-01-08 11:40:00,162.62,162.78,162.56,162.78,1300.0,160.4016,160.5594,160.3424,160.5594,1300.0
2024-01-08 11:45:00,162.83,162.89,162.72,162.72,2225.0,160.6087,160.6679,160.5002,160.5002,2225.0
2024-01-08 11:50:00,162.78,162.8,162.7,162.8,4133.0,160.5594,160.5791,160.4805,160.5791,4133.0
2024-01-08 11:55:00,162.71,162.71,162.64,162.68,1215.0,160.4904,160.4904,160.4213,160.4608,1215.0
2024-01-08 12:00:00,162.68,162.81,162.65,162.72,2037.0,160.4608,160.589,160.4312,160.5002,2037.0
2024-01-08 12:05:00,162.66,162.71,162.63,162.65,1200.0,160.4411,160.4904,160.4115,160.4312,1200.0
2024-01-08 12:10:00,162.71,162.77,162.69,162.71,967.0,160.4904,160.5496,160.4706,160.4904,967.0
2024-01-08 12:15:00,162.66,162.68,162.62,162.64,2184.0,160.4411,160.4608,160.4016,160.4213,2184.0
2024-01-08 12:20:00,162.61,162.61,162.47,162.48,1717.0,160.3917,160.3917,160.2536,160.2635,1717.0
2024-01-08 12:25:00,162.51,162.51,162.42,162.42,2275.0,160.2931,160.2931,160.2043,160.2043,2275.0
2024-01-08 12:30:00,162.44,162.44,162.32,162.4,1465.0,160.2241,160.2241,160.1057,160.1846,1465.0
2024-01-08 12:35:00,162.38,162.42,162.37,162.42,900.0,160.1649,160.2043,160.155,160.2043,900.0
2024-01-08 12:40:00,162.45,162.45,162.27,162.38,2808.0,160.2339,160.2339,160.0564,160.1649,2808.0
2024-01-08 12:45:00,162.39,162.52,162.39,162.47,1300.0,160.1747,160.303,160.1747,160.2536,1300.0
2024-01-08 12:50:00,162.49,162.7,162.48,162.7,1343.0,160.2734,160.4805,160.2635,160.4805,1343.0
2024-01-08 12:55:00,162.7,162.7,162.46,162.47,1777.0,160.4805,160.4805,160.2438,160.2536,1777.0
2024-01-08 13:00:00,162.49,162.5,162.44,162.44,1825.0,160.2734,160.2832,160.2241,160.2241,1825.0
2024-01-08 13:05:00,162.49,162.56,162.46,162.51,2219.0,160.2734,160.3424,160.2438,160.2931,2219.0
2024-01-08 13:10:00,162.49,162.5,162.42,162.45,1731.0,160.2734,160.2832,160.2043,160.2339,1731.0
2024-01-08 13:15:00,162.48,162.49,162.43,162.44,1378.0,160.2635,160.2734,160.2142,160.2241,1378.0
2024-01-08 13:20:00,162.47,162.6,162.47,162.54,2902.0,160.2536,160.3819,160.2536,160.3227,2902.0
2024-01-08 13:25:00,162.52,162.56,162.43,162.56,2665.0,160.303,160.3424,160.2142,160.3424,2665.0
2024-01-08 13:30:00,162.6,162.64,162.54,162.55,3500.0,160.3819,160.4213,160.3227,160.3326,3500.0
2024-01-08 13:35:00,162.56,162.56,162.52,162.56,2805.0,160.3424,160.3424,160.303,160.3424,2805.0
2024-01-08 13:40:00,162.51,162.55,162.46,162.52,2190.0,160.2931,160.3326,160.2438,160.303,2190.0
2024-01-08 13:45:00,162.55,162.57,162.5,162.51,2675.0,160.3326,160.3523,160.2832,160.2931,2675.0
2024-01-08 13:50:00,162.5,162.53,162.42,162.53,1924.0,160.2832,160.3128,160.2043,160.3128,1924.0
2024-01-08 13:55:00,162.48,162.51,162.43,162.49,1302.0,160.2635,160.2931,160.2142,160.2734,1302.0
2024-01-08 14:00:00,162.49,162.49,162.35,162.35,5322.0,160.2734,160.2734,160.1353,160.1353,5322.0
2024-01-08 14:05:00,162.35,162.41,162.28,162.36,4728.0,160.1353,160.1945,160.0662,160.1451,4728.0
2024-01-08 14:10:00,162.38,162.47,162.37,162.47,3364.0,160.1649,160.2536,160.155,160.2536,3364.0
2024-01-08 14:15:00,162.49,162.5,162.43,162.48,6893.0,160.2734,160.2832,160.2142,160.2635,6893.0
2024-01-08 14:20:00,162.47,162.65,162.34,162.62,6211.0,160.2536,160.4312,160.1254,160.4016,6211.0
2024-01-08 14:25:00,162.64,162.68,162.58,162.62,6253.0,160.4213,160.4608,160.3621,160.4016,6253.0
2024-01-08 14:30:00,162.65,162.77,162.65,162.67,6497.0,160.4312,160.5496,160.4312,160.4509,6497.0
2024-01-08 14:35:00,162.6,162.69,162.6,162.61,2681.0,160.3819,160.4706,160.3819,160.3917,2681.0
2024-01-08 14:40:00,162.66,162.86,162.65,162.82,5093.0,160.4411,160.6383,160.4312,160.5989,5093.0
2024-01-08 14:45:00,162.77,162.88,162.68,162.84,3561.0,160.5496,160.6581,160.4608,160.6186,3561.0
2024-01-08 14:50:00,162.82,162.89,162.76,162.89,2151.0,160.5989,160.6679,160.5397,160.6679,2151.0
2024-01-08 14:55:00,162.89,163.1,162.89,162.99,8202.0,160.6679,160.875,160.6679,160.7666,8202.0
2024-01-08 15:00:00,163.0,163.17,162.97,163.17,3969.0,160.7764,160.9441,160.7468,160.9441,3969.0
2024-01-08 15:05:00,163.18,163.28,163.12,163.28,3870.0,160.954,161.0526,160.8948,161.0526,3870.0
2024-01-08 15:10:00,163.23,163.34,163.23,163.25,4251.0,161.0033,161.1118,161.0033,161.023,4251.0
2024-01-08 15:15:00,163.3,163.41,163.29,163.4,3193.0,161.0723,161.1808,161.0625,161.171,3193.0
2024-01-08 15:20:00,163.4,163.46,163.4,163.45,5101.0,161.171,161.2301,161.171,161.2203,5101.0
2024-01-08 15:25:00,163.47,163.63,163.43,163.63,4601.0,161.24,161.3978,161.2005,161.3978,4601.0
2024-01-08 15:30:00,163.6,163.67,163.56,163.6,6462.0,161.3682,161.4373,161.3288,161.3682,6462.0
2024-01-08 15:35:00,163.61,163.87,163.61,163.86,6196.0,161.3781,161.6345,161.3781,161.6247,6196.0
2024-01-08 15:40:00,163.87,163.94,163.86,163.9,10040.0,161.6345,161.7036,161.6247,161.6641,10040.0
2024-01-08 15:45:00,163.88,163.92,163.67,163.68,18051.0,161.6444,161.6839,161.4373,161.4471,18051.0
2024-01-08 15:50:00,163.7,164.14,163.68,164.06,23327.0,161.4669,161.9009,161.4471,161.822,23327.0
2024-01-08 15:55:00,164.07,164.4,164.06,164.38,67830.0,161.8318,162.1573,161.822,162.1376,67830.0
2024-01-09 09:30:00,164.03,164.4,163.48,163.77,14626.0,161.7924,162.1573,161.2499,161.5359,14626.0
2024-01-09 09:35:00,163.72,164.15,163.44,163.9,4451.0,161.4866,161.9107,161.2104,161.6641,4451.0
2024-01-09 09:40:00,164.0,164.12,163.74,164.0,1785.0,161.7628,161.8811,161.5063,161.7628,1785.0
2024-01-09 09:45:00,164.0,164.0,164.0,164.0,100.0,161.7628,161.7628,161.7628,161.7628,100.0
2024-01-09 09:50:00,164.07,164.07,163.76,163.85,1284.0,161.8318,161.8318,161.526,161.6148,1284.0
2024-01-09 09:55:00,163.74,163.78,163.62,163.78,1784.0,161.5063,161.5458,161.388,161.5458,1784.0
2024-01-09 10:00:00,163.81,164.07,163.8,164.07,3359.0,161.5754,161.8318,161.5655,161.8318,3359.0
2024-01-09 10:05:00,164.03,164.05,163.71,163.86,2793.0,161.7924,161.8121,161.4767,161.6247,2793.0
2024-01-09 10:10:00,163.9,164.01,163.78,163.84,1647.0,161.6641,161.7726,161.5458,161.605,1647.0
2024-01-09 10:15:00,163.95,164.09,163.86,164.02,1573.0,161.7135,161.8515,161.6247,161.7825,1573.0
2024-01-09 10:20:00,164.11,164.33,164.05,164.29,7969.0,161.8713,162.0883,161.8121,162.0488,7969.0
2024-01-09 10:25:00,164.33,164.62,164.29,164.4,15774.0,162.0883,162.3743,162.0488,162.1573,15774.0
2024-01-09 10:30:00,164.46,164.57,164.42,164.56,3138.0,162.2165,162.325,162.177,162.3151,3138.0
2024-01-09 10:35:00,164.57,164.6,164.46,164.46,13848.0,162.325,162.3546,162.2165,162.2165,13848.0
2024-01-09 10:40:00,164.49,164.56,164.43,164.45,5999.0,162.2461,162.3151,162.1869,162.2066,5999.0
2024-01-09 10:45:00,164.45,164.46,164.2,164.31,1507.0,162.2066,162.2165,161.96,162.0685,1507.0
2024-01-09 10:50:00,164.3,164.35,164.22,164.28,1717.0,162.0587,162.108,161.9798,162.039,1717.0
2024-01-09 10:55:00,164.24,164.32,164.14,164.27,4372.0,161.9995,162.0784,161.9009,162.0291,4372.0
2024-01-09 11:00:00,164.18,164.18,163.88,164.08,6635.0,161.9403,161.9403,161.6444,161.8417,6635.0
2024-01-09 11:05:00,163.99,164.09,163.9,164.03,2055.0,161.7529,161.8515,161.6641,161.7924,2055.0
2024-01-09 11:10:00,164.05,164.05,163.98,164.03,1525.0,161.8121,161.8121,161.743,161.7924,1525.0
2024-01-09 11:15:00,163.99,163.99,163.86,163.86,4024.0,161.7529,161.7529,161.6247,161.6247,4024.0
2024-01-09 11:20:00,163.92,163.97,163.78,163.78,1400.0,161.6839,161.7332,161.5458,161.5458,1400.0
2024-01-09 11:25:00,163.8,163.85,163.73,163.74,9377.0,161.5655,161.6148,161.4965,161.5063,9377.0
2024-01-09 11:30:00,163.73,163.94,163.73,163.94,2474.0,161.4965,161.7036,161.4965,161.7036,2474.0
2024-01-09 11:35:00,163.93,163.93,163.85,163.85,1548.0,161.6937,161.6937,161.6148,161.6148,1548.0
2024-01-09 11:40:00,163.8,163.89,163.8,163.89,1361.0,161.5655,161.6543,161.5655,161.6543,1361.0
2024-01-09 11:45:00,163.89,163.96,163.78,163.84,17954.0,161.6543,161.7233,161.5458,161.605,17954.0
2024-01-09 11:50:00,163.83,163.84,163.66,163.68,1478.0,161.5951,161.605,161.4274,161.4471,1478.0
2024-01-09 11:55:00,163.7,163.74,163.67,163.68,1029.0,161.4669,161.5063,161.4373,161.4471,1029.0
2024-01-09 12:00:00,163.67,163.74,163.63,163.74,2427.0,161.4373,161.5063,161.3978,161.5063,2427.0
2024-01-09 12:05:00,163.75,163.79,163.73,163.79,1121.0,161.5162,161.5556,161.4965,161.5556,1121.0
2024-01-09 12:10:00,163.77,163.82,163.77,163.82,1094.0,161.5359,161.5852,161.5359,161.5852,1094.0
2024-01-09 12:15:00,163.89,163.89,163.67,163.67,1549.0,161.6543,161.6543,161.4373,161.4373,1549.0
2024-01-09 12:20:00,163.71,163.82,163.71,163.77,5777.0,161.4767,161.5852,161.4767,161.5359,5777.0
2024-01-09 12:25:00,163.74,163.76,163.72,163.74,2267.0,161.5063,161.526,161.4866,161.5063,2267.0
2024-01-09 12:30:00,163.75,163.75,163.72,163.74,910.0,161.5162,161.5162,161.4866,161.5063,910.0
2024-01-09 12:35:00,163.75,163.75,163.7,163.73,1412.0,161.5162,161.5162,161.4669,161.4965,1412.0
2024-01-09 12:40:00,163.71,163.76,163.69,163.7,712.0,161.4767,161.526,161.457,161.4669,712.0
2024-01-09 12:45:00,163.69,163.69,163.52,163.52,3299.0,161.457,161.457,161.2893,161.2893,3299.0
2024-01-09 12:50:00,163.57,163.62,163.57,163.59,3151.0,161.3386,161.388,161.3386,161.3584,3151.0
2024-01-09 12:55:00,163.58,163.62,163.57,163.59,1815.0,161.3485,161.388,161.3386,161.3584,1815.0
2024-01-09 13:00:00,163.54,163.63,163.53,163.6,1757.0,161.309,161.3978,161.2992,161.3682,1757.0
2024-01-09 13:05:00,163.59,163.59,163.37,163.4,1932.0,161.3584,161.3584,161.1414,161.171,1932.0
2024-01-09 13:10:00,163.38,163.56,163.37,163.49,2383.0,161.1512,161.3288,161.1414,161.2597,2383.0
2024-01-09 13:15:00,163.47,163.52,163.32,163.32,2350.0,161.24,161.2893,161.092,161.092,2350.0
2024-01-09 13:20:00,163.32,163.37,163.32,163.34,865.0,161.092,161.1414,161.092,161.1118,865.0
2024-01-09 13:25:00,163.27,163.3,163.23,163.28,2098.0,161.0427,161.0723,161.0033,161.0526,2098.0
2024-01-09 13:30:00,163.27,163.31,163.22,163.22,2803.0,161.0427,161.0822,160.9934,160.9934,2803.0
2024-01-09 13:35:00,163.25,163.27,163.21,163.25,1400.0,161.023,161.0427,160.9835,161.023,1400.0
2024-01-09 13:40:00,163.27,163.32,163.25,163.29,1203.0,161.0427,161.092,161.023,161.0625,1203.0
2024-01-09 13:45:00,163.29,163.46,163.29,163.38,2482.0,161.0625,161.2301,161.0625,161.1512,2482.0
2024-01-09 13:50:00,163.4,163.46,163.4,163.45,748.0,161.171,161.2301,161.171,161.2203,748.0
2024-01-09 13:55:00,163.44,163.44,163.38,163.41,692.0,161.2104,161.2104,161.1512,161.1808,692.0
2024-01-09 14:00:00,163.39,163.42,163.39,163.39,1454.0,161.1611,161.1907,161.1611,161.1611,1454.0
2024-01-09 14:05:00,163.39,163.43,163.37,163.39,3291.0,161.1611,161.2005,161.1414,161.1611,3291.0
2024-01-09 14:10:00,163.4,163.46,163.35,163.36,2563.0,161.171,161.2301,161.1216,161.1315,2563.0
2024-01-09 14:15:00,163.31,163.43,163.28,163.38,921.0,161.0822,161.2005,161.0526,161.1512,921.0
2024-01-09 14:20:00,163.38,163.4,163.37,163.39,832.0,161.1512,161.171,161.1414,161.1611,832.0
2024-01-09 14:25:00,163.41,163.48,163.35,163.36,1498.0,161.1808,161.2499,161.1216,161.1315,1498.0
2024-01-09 14:30:00,163.39,163.4,163.35,163.37,1671.0,161.1611,161.171,161.1216,161.1414,1671.0
2024-01-09 14:35:00,163.36,163.37,163.32,163.37,1326.0,161.1315,161.1414,161.092,161.1414,1326.0
2024-01-09 14:40:00,163.35,163.36,163.32,163.36,1293.0,161.1216,161.1315,161.092,161.1315,1293.0
2024-01-09 14:45:00,163.36,163.42,163.34,163.42,1258.0,161.1315,161.1907,161.1118,161.1907,1258.0
2024-01-09 14:50:00,163.4,163.52,163.39,163.52,2292.0,161.171,161.2893,161.1611,161.2893,2292.0
2024-01-09 14:55:00,163.5,163.54,163.49,163.53,1753.0,161.2696,161.309,161.2597,161.2992,1753.0
2024-01-09 15:00:00,163.55,163.69,163.55,163.65,1678.0,161.3189,161.457,161.3189,161.4175,1678.0
2024-01-09 15:05:00,163.67,163.68,163.55,163.62,1688.0,161.4373,161.4471,161.3189,161.388,1688.0
2024-01-09 15:10:00,163.67,163.77,163.67,163.72,1553.0,161.4373,161.5359,161.4373,161.4866,1553.0
2024-01-09 15:15:00,163.68,163.77,163.67,163.77,1705.0,161.4471,161.5359,161.4373,161.5359,1705.0
2024-01-09 15:20:00,163.76,163.82,163.53,163.53,7029.0,161.526,161.5852,161.2992,161.2992,7029.0
2024-01-09 15:25:00,163.55,163.66,163.55,163.6,2816.0,161.3189,161.4274,161.3189,161.3682,2816.0
2024-01-09 15:30:00,163.65,163.78,163.64,163.78,2737.0,161.4175,161.5458,161.4077,161.5458,2737.0
2024-01-09 15:35:00,163.78,163.82,163.77,163.82,1324.0,161.5458,161.5852,161.5359,161.5852,1324.0
2024-01-09 15:40:00,163.81,163.84,163.76,163.84,5621.0,161.5754,161.605,161.526,161.605,5621.0
2024-01-09 15:45:00,163.81,163.92,163.78,163.85,13438.0,161.5754,161.6839,161.5458,161.6148,13438.0
2024-01-09 15:50:00,163.86,163.98,163.86,163.93,15353.0,161.6247,161.743,161.6247,161.6937,15353.0
2024-01-09 15:55:00,163.92,163.94,163.74,163.77,41843.0,161.6839,161.7036,161.5063,161.5359,41843.0
2024-01-10 09:30:00,163.47,164.11,162.86,164.11,8886.0,161.24,161.8713,160.6383,161.8713,8886.0
2024-01-10 09:35:00,163.87,163.98,163.81,163.94,1188.0,161.6345,161.743,161.5754,161.7036,1188.0
2024-01-10 09:40:00,164.16,164.16,163.8,163.88,4939.0,161.9206,161.9206,161.5655,161.6444,4939.0
2024-01-10 09:45:00,163.92,164.3,163.92,164.26,3070.0,161.6839,162.0587,161.6839,162.0192,3070.0
2024-01-10 09:50:00,163.97,164.19,163.66,163.75,1700.0,161.7332,161.9502,161.4274,161.5162,1700.0
2024-01-10 09:55:00,163.7,164.18,163.7,163.84,6251.0,161.4669,161.9403,161.4669,161.605,6251.0
2024-01-10 10:00:00,163.84,164.2,163.84,164.2,5087.0,161.605,161.96,161.605,161.96,5087.0
2024-01-10 10:05:00,164.24,164.36,163.94,164.07,6345.0,161.9995,162.1179,161.7036,161.8318,6345.0
2024-01-10 10:10:00,164.01,164.06,163.61,163.84,2417.0,161.7726,161.822,161.3781,161.605,2417.0
2024-01-10 10:15:00,163.77,163.79,163.59,163.75,2100.0,161.5359,161.5556,161.3584,161.5162,2100.0
2024-01-10 10:20:00,163.82,163.94,163.61,163.61,4537.0,161.5852,161.7036,161.3781,161.3781,4537.0
2024-01-10 10:25:00,163.71,163.94,163.71,163.87,1951.0,161.4767,161.7036,161.4767,161.6345,1951.0
2024-01-10 10:30:00,163.8,163.94,163.75,163.89,2046.0,161.5655,161.7036,161.5162,161.6543,2046.0
2024-01-10 10:35:00,163.88,163.9,163.85,163.85,1702.0,161.6444,161.6641,161.6148,161.6148,1702.0
2024-01-10 10:40:00,163.86,163.93,163.8,163.9,1753.0,161.6247,161.6937,161.5655,161.6641,1753.0
2024-01-10 10:45:00,163.83,163.83,163.7,163.75,1389.0,161.5951,161.5951,161.4669,161.5162,1389.0
2024-01-10 10:50:00,163.72,163.72,163.66,163.69,883.0,161.4866,161.4866,161.4274,161.457,883.0
2024-01-10 10:55:00,163.75,163.89,163.73,163.75,1452.0,161.5162,161.6543,161.4965,161.5162,1452.0
2024-01-10 11:00:00,163.72,163.73,163.61,163.69,2140.0,161.4866,161.4965,161.3781,161.457,2140.0
2024-01-10 11:05:00,163.76,163.81,163.76,163.81,903.0,161.526,161.5754,161.526,161.5754,903.0
2024-01-10 11:10:00,163.82,163.82,163.59,163.61,2018.0,161.5852,161.5852,161.3584,161.3781,2018.0
2024-01-10 11:15:00,163.51,163.68,163.49,163.68,2529.0,161.2795,161.4471,161.2597,161.4471,2529.0
2024-01-10 11:20:00,163.72,163.72,163.59,163.64,5882.0,161.4866,161.4866,161.3584,161.4077,5882.0
2024-01-10 11:25:00,163.62,163.69,163.55,163.55,3013.0,161.388,161.457,161.3189,161.3189,3013.0
2024-01-10 11:30:00,163.67,163.72,163.59,163.72,1027.0,161.4373,161.4866,161.3584,161.4866,1027.0
2024-01-10 11:35:00,163.59,163.59,163.48,163.53,1000.0,161.3584,161.3584,161.2499,161.2992,1000.0
2024-01-10 11:40:00,163.59,163.71,163.59,163.63,3618.0,161.3584,161.4767,161.3584,161.3978,3618.0
2024-01-10 11:45:00,163.58,163.71,163.57,163.57,4629.0,161.3485,161.4767,161.3386,161.3386,4629.0
2024-01-10 11:50:00,163.55,163.68,163.54,163.68,2092.0,161.3189,161.4471,161.309,161.4471,2092.0
2024-01-10 11:55:00,163.72,163.76,163.66,163.68,1400.0,161.4866,161.526,161.4274,161.4471,1400.0
2024-01-10 12:00:00,163.69,163.8,163.63,163.78,2041.0,161.457,161.5655,161.3978,161.5458,2041.0
2024-01-10 12:05:00,163.78,163.83,163.74,163.74,2788.0,161.5458,161.5951,161.5063,161.5063,2788.0
2024-01-10 12:10:00,163.71,163.8,163.71,163.79,2223.0,161.4767,161.5655,161.4767,161.5556,2223.0
2024-01-10 12:15:00,163.8,163.88,163.77,163.81,3234.0,161.5655,161.6444,161.5359,161.5754,3234.0
2024-01-10 12:20:00,163.81,163.86,163.8,163.81,800.0,161.5754,161.6247,161.5655,161.5754,800.0
2024-01-10 12:25:00,163.82,163.85,163.8,163.83,4012.0,161.5852,161.6148,161.5655,161.5951,4012.0
2024-01-10 12:30:00,163.83,163.93,163.8,163.93,1803.0,161.5951,161.6937,161.5655,161.6937,1803.0
2024-01-10 12:35:00,163.95,163.95,163.89,163.93,2046.0,161.7135,161.7135,161.6543,161.6937,2046.0
2024-01-10 12:40:00,163.9,163.94,163.77,163.94,2237.0,161.6641,161.7036,161.5359,161.7036,2237.0
2024-01-10 12:45:00,163.91,163.96,163.87,163.95,1426.0,161.674,161.7233,161.6345,161.7135,1426.0
2024-01-10 12:50:00,163.97,163.99,163.97,163.99,512.0,161.7332,161.7529,161.7332,161.7529,512.0
2024-01-10 12:55:00,164.06,164.06,163.99,163.99,811.0,161.822,161.822,161.7529,161.7529,811.0
2024-01-10 13:00:00,163.97,164.15,163.97,164.1,1614.0,161.7332,161.9107,161.7332,161.8614,1614.0
2024-01-10 13:05:00,164.13,164.14,164.04,164.14,1700.0,161.891,161.9009,161.8022,161.9009,1700.0
2024-01-10 13:10:00,164.11,164.11,163.99,164.08,1309.0,161.8713,161.8713,161.7529,161.8417,1309.0
2024-01-10 13:15:00,164.13,164.21,164.13,164.21,773.0,161.891,161.9699,161.891,161.9699,773.0
2024-01-10 13:20:00,164.13,164.18,164.11,164.18,1638.0,161.891,161.9403,161.8713,161.9403,1638.0
2024-01-10 13:25:00,164.18,164.18,164.1,164.13,650.0,161.9403,161.9403,161.8614,161.891,650.0
2024-01-10 13:30:00,164.07,164.12,164.07,164.12,829.0,161.8318,161.8811,161.8318,161.8811,829.0
2024-01-10 13:35:00,164.15,164.15,164.05,164.1,2228.0,161.9107,161.9107,161.8121,161.8614,2228.0
2024-01-10 13:40:00,164.09,164.14,164.06,164.14,2282.0,161.8515,161.9009,161.822,161.9009,2282.0
2024-01-10 13:45:00,164.12,164.14,164.09,164.11,1613.0,161.8811,161.9009,161.8515,161.8713,1613.0
2024-01-10 13:50:00,164.1,164.1,164.02,164.04,1255.0,161.8614,161.8614,161.7825,161.8022,1255.0
2024-01-10 13:55:00,164.02,164.1,164.02,164.08,1612.0,161.7825,161.8614,161.7825,161.8417,1612.0
2024-01-10 14:00:00,164.06,164.06,163.97,164.0,1035.0,161.822,161.822,161.7332,161.7628,1035.0
2024-01-10 14:05:00,164.03,164.03,163.9,163.91,1781.0,161.7924,161.7924,161.6641,161.674,1781.0
2024-01-10 14:10:00,163.9,164.16,163.9,164.13,3618.0,161.6641,161.9206,161.6641,161.891,3618.0
2024-01-10 14:15:00,164.03,164.08,164.01,164.06,1788.0,161.7924,161.8417,161.7726,161.822,1788.0
2024-01-10 14:20:00,164.04,164.04,163.96,163.96,623.0,161.8022,161.8022,161.7233,161.7233,623.0
2024-01-10 14:25:00,163.97,164.02,163.92,164.0,1719.0,161.7332,161.7825,161.6839,161.7628,1719.0
2024-01-10 14:30:00,164.05,164.14,164.03,164.03,1363.0,161.8121,161.9009,161.7924,161.7924,1363.0
2024-01-10 14:35:00,164.1,164.12,163.99,163.99,4100.0,161.8614,161.8811,161.7529,161.7529,4100.0
2024-01-10 14:40:00,163.97,164.02,163.93,163.94,833.0,161.7332,161.7825,161.6937,161.7036,833.0
2024-01-10 14:45:00,163.99,164.04,163.97,164.04,1690.0,161.7529,161.8022,161.7332,161.8022,1690.0
2024-01-10 14:50:00,164.02,164.08,164.02,164.05,2796.0,161.7825,161.8417,161.7825,161.8121,2796.0
2024-01-10 14:55:00,164.06,164.09,164.01,164.01,746.0,161.822,161.8515,161.7726,161.7726,746.0
2024-01-10 15:00:00,164.06,164.1,164.0,164.09,2259.0,161.822,161.8614,161.7628,161.8515,2259.0
2024-01-10 15:05:00,164.1,164.14,164.08,164.08,3269.0,161.8614,161.9009,161.8417,161.8417,3269.0
2024-01-10 15:10:00,164.08,164.2,164.05,164.11,2759.0,161.8417,161.96,161.8121,161.8713,2759.0
2024-01-10 15:15:00,164.12,164.17,163.96,163.97,7646.0,161.8811,161.9305,161.7233,161.7332,7646.0
2024-01-10 15:20:00,163.95,163.96,163.81,163.89,6498.0,161.7135,161.7233,161.5754,161.6543,6498.0
2024-01-10 15:25:00,163.9,164.04,163.9,163.95,2600.0,161.6641,161.8022,161.6641,161.7135,2600.0
2024-01-10 15:30:00,163.97,164.05,163.91,164.03,4664.0,161.7332,161.8121,161.674,161.7924,4664.0
2024-01-10 15:35:00,164.03,164.17,164.02,164.17,2849.0,161.7924,161.9305,161.7825,161.9305,2849.0
2024-01-10 15:40:00,164.17,164.18,164.07,164.14,3946.0,161.9305,161.9403,161.8318,161.9009,3946.0
2024-01-10 15:45:00,164.13,164.2,164.03,164.08,5985.0,161.891,161.96,161.7924,161.8417,5985.0
2024-01-10 15:50:00,164.06,164.18,163.97,164.18,10427.0,161.822,161.9403,161.7332,161.9403,10427.0
2024-01-10 15:55:00,164.21,164.38,164.07,164.28,41148.0,161.9699,162.1376,161.8318,162.039,41148.0
2024-01-11 09:30:00,164.53,164.71,164.08,164.36,7953.0,162.2855,162.4631,161.8417,162.1179,7953.0
2024-01-11 09:35:00,164.57,164.58,164.03,164.19,4577.0,162.325,162.3349,161.7924,161.9502,4577.0
2024-01-11 09:40:00,164.07,164.07,163.47,163.56,8219.0,161.8318,161.8318,161.24,161.3288,8219.0
2024-01-11 09:45:00,163.59,163.7,163.27,163.54,7025.0,161.3584,161.4669,161.0427,161.309,7025.0
2024-01-11 09:50:00,163.51,163.82,163.34,163.78,3574.0,161.2795,161.5852,161.1118,161.5458,3574.0
2024-01-11 09:55:00,163.77,163.95,163.67,163.94,2700.0,161.5359,161.7135,161.4373,161.7036,2700.0
2024-01-11 10:00:00,163.9,164.09,163.85,163.9,4611.0,161.6641,161.8515,161.6148,161.6641,4611.0
2024-01-11 10:05:00,164.12,164.12,163.6,163.64,5159.0,161.8811,161.8811,161.3682,161.4077,5159.0
2024-01-11 10:10:00,163.75,163.81,163.53,163.54,4117.0,161.5162,161.5754,161.2992,161.309,4117.0
2024-01-11 10:15:00,163.6,163.94,163.57,163.94,4595.0,161.3682,161.7036,161.3386,161.7036,4595.0
2024-01-11 10:20:00,163.93,164.03,163.9,163.93,4495.0,161.6937,161.7924,161.6641,161.6937,4495.0
2024-01-11 10:25:00,163.94,163.95,163.59,163.63,9729.0,161.7036,161.7135,161.3584,161.3978,9729.0
2024-01-11 10:30:00,163.58,163.67,163.47,163.47,15026.0,161.3485,161.4373,161.24,161.24,15026.0
2024-01-11 10:35:00,163.47,163.7,163.44,163.7,3132.0,161.24,161.4669,161.2104,161.4669,3132.0
2024-01-11 10:40:00,163.72,163.76,163.52,163.55,3660.0,161.4866,161.526,161.2893,161.3189,3660.0
2024-01-11 10:45:00,163.58,163.58,163.39,163.41,4509.0,161.3485,161.3485,161.1611,161.1808,4509.0
2024-01-11 10:50:00,163.39,163.47,163.32,163.47,4799.0,161.1611,161.24,161.092,161.24,4799.0
2024-01-11 10:55:00,163.39,163.39,163.22,163.29,4953.0,161.1611,161.1611,160.9934,161.0625,4953.0
2024-01-11 11:00:00,163.26,163.37,163.22,163.33,2757.0,161.0329,161.1414,160.9934,161.1019,2757.0
2024-01-11 11:05:00,163.28,163.49,163.28,163.49,1614.0,161.0526,161.2597,161.0526,161.2597,1614.0
2024-01-11 11:10:00,163.52,163.53,163.25,163.29,2979.0,161.2893,161.2992,161.023,161.0625,2979.0
2024-01-11 11:15:00,163.27,163.42,163.27,163.4,1401.0,161.0427,161.1907,161.0427,161.171,1401.0
2024-01-11 11:20:00,163.33,163.35,163.22,163.3,3101.0,161.1019,161.1216,160.9934,161.0723,3101.0
2024-01-11 11:25:00,163.26,163.43,163.17,163.43,2220.0,161.0329,161.2005,160.9441,161.2005,2220.0
2024-01-11 11:30:00,163.46,163.46,163.23,163.23,1647.0,161.2301,161.2301,161.0033,161.0033,1647.0
2024-01-11 11:35:00,163.29,163.43,163.27,163.27,1190.0,161.0625,161.2005,161.0427,161.0427,1190.0
2024-01-11 11:40:00,163.28,163.48,163.28,163.48,612.0,161.0526,161.2499,161.0526,161.2499,612.0
2024-01-11 11:45:00,163.52,163.66,163.52,163.66,1537.0,161.2893,161.4274,161.2893,161.4274,1537.0
2024-01-11 11:50:00,163.66,163.71,163.51,163.51,1200.0,161.4274,161.4767,161.2795,161.2795,1200.0
2024-01-11 11:55:00,163.46,163.52,163.41,163.52,1153.0,161.2301,161.2893,161.1808,161.2893,1153.0
2024-01-11 12:00:00,163.51,163.53,163.36,163.39,2381.0,161.2795,161.2992,161.1315,161.1611,2381.0
2024-01-11 12:05:00,163.42,163.43,163.33,163.39,1589.0,161.1907,161.2005,161.1019,161.1611,1589.0
2024-01-11 12:10:00,163.42,163.57,163.42,163.52,1051.0,161.1907,161.3386,161.1907,161.2893,1051.0
2024-01-11 12:15:00,163.53,163.53,163.43,163.43,1219.0,161.2992,161.2992,161.2005,161.2005,1219.0
2024-01-11 12:20:00,163.43,163.47,163.32,163.41,1843.0,161.2005,161.24,161.092,161.1808,1843.0
2024-01-11 12:25:00,163.41,163.45,163.38,163.4,703.0,161.1808,161.2203,161.1512,161.171,703.0
2024-01-11 12:30:00,163.38,163.44,163.36,163.38,1000.0,161.1512,161.2104,161.1315,161.1512,1000.0
2024-01-11 12:35:00,163.38,163.39,163.28,163.37,3929.0,161.1512,161.1611,161.0526,161.1414,3929.0
2024-01-11 12:40:00,163.41,163.47,163.41,163.46,1837.0,161.1808,161.24,161.1808,161.2301,1837.0
2024-01-11 12:45:00,163.46,163.49,163.43,163.44,1670.0,161.2301,161.2597,161.2005,161.2104,1670.0
2024-01-11 12:50:00,163.45,163.49,163.39,163.39,1701.0,161.2203,161.2597,161.1611,161.1611,1701.0
2024-01-11 12:55:00,163.39,163.5,163.37,163.46,4286.0,161.1611,161.2696,161.1414,161.2301,4286.0
2024-01-11 13:00:00,163.49,163.59,163.48,163.59,1201.0,161.2597,161.3584,161.2499,161.3584,1201.0
2024-01-11 13:05:00,163.51,163.63,163.51,163.59,3068.0,161.2795,161.3978,161.2795,161.3584,3068.0
2024-01-11 13:10:00,163.65,163.7,163.65,163.7,2152.0,161.4175,161.4669,161.4175,161.4669,2152.0
2024-01-11 13:15:00,163.7,163.7,163.58,163.58,3178.0,161.4669,161.4669,161.3485,161.3485,3178.0
2024-01-11 13:20:00,163.59,163.63,163.56,163.58,1486.0,161.3584,161.3978,161.3288,161.3485,1486.0
2024-01-11 13:25:00,163.54,163.7,163.53,163.7,1604.0,161.309,161.4669,161.2992,161.4669,1604.0
2024-01-11 13:30:00,163.7,163.71,163.64,163.71,6118.0,161.4669,161.4767,161.4077,161.4767,6118.0
2024-01-11 13:35:00,163.78,163.78,163.67,163.67,5776.0,161.5458,161.5458,161.4373,161.4373,5776.0
2024-01-11 13:40:00,163.7,163.7,163.66,163.68,8795.0,161.4669,161.4669,161.4274,161.4471,8795.0
2024-01-11 13:45:00,163.67,163.67,163.6,163.63,1400.0,161.4373,161.4373,161.3682,161.3978,1400.0
2024-01-11 13:50:00,163.67,163.7,163.64,163.65,6189.0,161.4373,161.4669,161.4077,161.4175,6189.0
2024-01-11 13:55:00,163.67,163.76,163.67,163.74,1883.0,161.4373,161.526,161.4373,161.5063,1883.0
2024-01-11 14:00:00,163.8,163.89,163.76,163.78,3872.0,161.5655,161.6543,161.526,161.5458,3872.0
2024-01-11 14:05:00,163.75,163.78,163.69,163.72,3910.0,161.5162,161.5458,161.457,161.4866,3910.0
2024-01-11 14:10:00,163.71,163.76,163.71,163.74,791.0,161.4767,161.526,161.4767,161.5063,791.0
2024-01-11 14:15:00,163.73,163.78,163.73,163.73,1407.0,161.4965,161.5458,161.4965,161.4965,1407.0
2024-01-11 14:20:00,163.78,163.79,163.75,163.79,5146.0,161.5458,161.5556,161.5162,161.5556,5146.0
2024-01-11 14:25:00,163.82,163.86,163.79,163.8,11478.0,161.5852,161.6247,161.5556,161.5655,11478.0
2024-01-11 14:30:00,163.8,164.0,163.77,164.0,9971.0,161.5655,161.7628,161.5359,161.7628,9971.0
2024-01-11 14:35:00,164.0,164.06,163.99,164.03,2531.0,161.7628,161.822,161.7529,161.7924,2531.0
2024-01-11 14:40:00,164.03,164.03,163.87,163.87,2599.0,161.7924,161.7924,161.6345,161.6345,2599.0
2024-01-11 14:45:00,163.84,163.89,163.84,163.86,1602.0,161.605,161.6543,161.605,161.6247,1602.0
2024-01-11 14:50:00,163.85,164.02,163.84,164.01,2597.0,161.6148,161.7825,161.605,161.7726,2597.0
2024-01-11 14:55:00,164.06,164.09,164.04,164.06,1068.0,161.822,161.8515,161.8022,161.822,1068.0
2024-01-11 15:00:00,164.04,164.04,163.91,163.94,2569.0,161.8022,161.8022,161.674,161.7036,2569.0
2024-01-11 15:05:00,163.94,163.94,163.81,163.82,4267.0,161.7036,161.7036,161.5754,161.5852,4267.0
2024-01-11 15:10:00,163.77,163.81,163.66,163.77,2742.0,161.5359,161.5754,161.4274,161.5359,2742.0
2024-01-11 15:15:00,163.73,163.73,163.61,163.69,2571.0,161.4965,161.4965,161.3781,161.457,2571.0
2024-01-11 15:20:00,163.73,163.84,163.72,163.83,2857.0,161.4965,161.605,161.4866,161.5951,2857.0
2024-01-11 15:25:00,163.86,163.98,163.86,163.92,3418.0,161.6247,161.743,161.6247,161.6839,3418.0
2024-01-11 15:30:00,163.9,164.08,163.89,163.97,4741.0,161.6641,161.8417,161.6543,161.7332,4741.0
2024-01-11 15:35:00,163.97,163.98,163.85,163.96,5595.0,161.7332,161.743,161.6148,161.7233,5595.0
2024-01-11 15:40:00,163.99,164.01,163.91,163.99,4429.0,161.7529,161.7726,161.674,161.7529,4429.0
2024-01-11 15:45:00,163.99,164.06,163.91,164.02,9688.0,161.7529,161.822,161.674,161.7825,9688.0
2024-01-11 15:50:00,163.99,164.07,163.78,164.05,13336.0,161.7529,161.8318,161.5458,161.8121,13336.0
2024-01-11 15:55:00,164.07,164.19,163.93,163.93,42956.0,161.8318,161.9502,161.6937,161.6937,42956.0
2024-01-12 09:30:00,164.42,164.42,163.45,163.99,13599.0,162.177,162.177,161.2203,161.7529,13599.0
2024-01-12 09:35:00,164.11,164.85,164.05,164.85,6198.0,161.8713,162.6012,161.8121,162.6012,6198.0
2024-01-12 09:40:00,164.83,164.84,164.66,164.68,2899.0,162.5814,162.5913,162.4138,162.4335,2899.0
2024-01-12 09:45:00,164.59,164.71,164.4,164.63,4123.0,162.3447,162.4631,162.1573,162.3842,4123.0
2024-01-12 09:50:00,164.64,164.83,164.53,164.83,3541.0,162.394,162.5814,162.2855,162.5814,3541.0
2024-01-12 09:55:00,164.75,164.75,164.51,164.52,4523.0,162.5025,162.5025,162.2658,162.2757,4523.0
2024-01-12 10:00:00,164.44,164.99,164.44,164.92,11565.0,162.1968,162.7393,162.1968,162.6702,11565.0
2024-01-12 10:05:00,164.95,164.96,164.57,164.57,2621.0,162.6998,162.7097,162.325,162.325,2621.0
2024-01-12 10:10:00,164.63,164.76,164.5,164.51,1900.0,162.3842,162.5124,162.256,162.2658,1900.0
2024-01-12 10:15:00,164.44,164.72,164.44,164.72,2710.0,162.1968,162.473,162.1968,162.473,2710.0
2024-01-12 10:20:00,164.71,164.87,164.64,164.87,2642.0,162.4631,162.6209,162.394,162.6209,2642.0
2024-01-12 10:25:00,164.81,165.0,164.78,165.0,3233.0,162.5617,162.7491,162.5321,162.7491,3233.0
2024-01-12 10:30:00,165.06,165.16,164.92,165.02,3791.0,162.8083,162.9069,162.6702,162.7689,3791.0
2024-01-12 10:35:00,164.99,164.99,164.72,164.74,1600.0,162.7393,162.7393,162.473,162.4927,1600.0
2024-01-12 10:40:00,164.77,164.84,164.64,164.74,10204.0,162.5223,162.5913,162.394,162.4927,10204.0
2024-01-12 10:45:00,164.75,165.01,164.75,165.01,7214.0,162.5025,162.759,162.5025,162.759,7214.0
2024-01-12 10:50:00,164.95,164.96,164.78,164.78,2002.0,162.6998,162.7097,162.5321,162.5321,2002.0
2024-01-12 10:55:00,164.79,164.81,164.75,164.76,4570.0,162.542,162.5617,162.5025,162.5124,4570.0
2024-01-12 11:00:00,164.78,164.98,164.75,164.94,18793.0,162.5321,162.7294,162.5025,162.6899,18793.0
2024-01-12 11:05:00,164.96,165.01,164.89,165.0,1933.0,162.7097,162.759,162.6406,162.7491,1933.0
2024-01-12 11:10:00,165.02,165.11,164.98,165.07,2186.0,162.7689,162.8576,162.7294,162.8182,2186.0
2024-01-12 11:15:00,165.05,165.29,165.05,165.29,5048.0,162.7984,163.0352,162.7984,163.0352,5048.0
2024-01-12 11:20:00,165.24,165.27,165.1,165.16,2694.0,162.9859,163.0154,162.8478,162.9069,2694.0
2024-01-12 11:25:00,165.16,165.26,165.13,165.17,3845.0,162.9069,163.0056,162.8774,162.9168,3845.0
2024-01-12 11:30:00,165.22,165.39,165.22,165.37,1334.0,162.9661,163.1338,162.9661,163.1141,1334.0
2024-01-12 11:35:00,165.47,165.51,165.36,165.44,4949.0,163.2127,163.2522,163.1042,163.1831,4949.0
2024-01-12 11:40:00,165.43,165.5,165.41,165.41,2210.0,163.1733,163.2423,163.1535,163.1535,2210.0
2024-01-12 11:45:00,165.45,165.65,165.35,165.58,6890.0,163.193,163.3903,163.0944,163.3212,6890.0
2024-01-12 11:50:00,165.57,165.67,165.57,165.66,2664.0,163.3114,163.41,163.3114,163.4001,2664.0
2024-01-12 11:55:00,165.71,165.76,165.66,165.67,3892.0,163.4494,163.4988,163.4001,163.41,3892.0
2024-01-12 12:00:00,165.72,165.72,165.65,165.71,2077.0,163.4593,163.4593,163.3903,163.4494,2077.0
2024-01-12 12:05:00,165.74,165.92,165.74,165.88,3381.0,163.479,163.6566,163.479,163.6171,3381.0
2024-01-12 12:10:00,165.93,165.93,165.78,165.83,1100.0,163.6664,163.6664,163.5185,163.5678,1100.0
2024-01-12 12:15:00,165.84,165.88,165.69,165.77,9732.0,163.5777,163.6171,163.4297,163.5086,9732.0
2024-01-12 12:20:00,165.82,165.88,165.59,165.63,7546.0,163.5579,163.6171,163.3311,163.3705,7546.0
2024-01-12 12:25:00,165.6,165.62,165.41,165.5,4412.0,163.3409,163.3607,163.1535,163.2423,4412.0
2024-01-12 12:30:00,165.51,165.51,165.36,165.4,23399.0,163.2522,163.2522,163.1042,163.1437,23399.0
2024-01-12 12:35:00,165.43,165.64,165.39,165.58,6010.0,163.1733,163.3804,163.1338,163.3212,6010.0
2024-01-12 12:40:00,165.57,165.58,165.36,165.36,20445.0,163.3114,163.3212,163.1042,163.1042,20445.0
2024-01-12 12:45:00,165.37,165.44,165.36,165.43,5371.0,163.1141,163.1831,163.1042,163.1733,5371.0
2024-01-12 12:50:00,165.43,165.44,165.36,165.4,12074.0,163.1733,163.1831,163.1042,163.1437,12074.0
2024-01-12 12:55:00,165.42,165.42,165.27,165.3,16718.0,163.1634,163.1634,163.0154,163.045,16718.0
2024-01-12 13:00:00,165.37,165.41,165.34,165.36,3255.0,163.1141,163.1535,163.0845,163.1042,3255.0
2024-01-12 13:05:00,165.4,165.54,165.34,165.39,7403.0,163.1437,163.2818,163.0845,163.1338,7403.0
2024-01-12 13:10:00,165.42,165.45,165.34,165.44,26279.0,163.1634,163.193,163.0845,163.1831,26279.0
2024-01-12 13:15:00,165.42,165.49,165.37,165.49,30077.0,163.1634,163.2324,163.1141,163.2324,30077.0
2024-01-12 13:20:00,165.5,165.59,165.48,165.53,1708.0,163.2423,163.3311,163.2226,163.2719,1708.0
2024-01-12 13:25:00,165.53,165.59,165.52,165.56,2312.0,163.2719,163.3311,163.262,163.3015,2312.0
2024-01-12 13:30:00,165.56,165.77,165.56,165.77,5934.0,163.3015,163.5086,163.3015,163.5086,5934.0
2024-01-12 13:35:00,165.73,165.81,165.68,165.81,7081.0,163.4692,163.5481,163.4199,163.5481,7081.0
2024-01-12 13:40:00,165.8,165.83,165.75,165.79,6119.0,163.5382,163.5678,163.4889,163.5284,6119.0
2024-01-12 13:45:00,165.8,165.82,165.72,165.76,4748.0,163.5382,163.5579,163.4593,163.4988,4748.0
2024-01-12 13:50:00,165.78,165.8,165.75,165.78,2671.0,163.5185,163.5382,163.4889,163.5185,2671.0
2024-01-12 13:55:00,165.78,165.88,165.76,165.83,4637.0,163.5185,163.6171,163.4988,163.5678,4637.0
2024-01-12 14:00:00,165.84,165.89,165.81,165.82,8750.0,163.5777,163.627,163.5481,163.5579,8750.0
2024-01-12 14:05:00,165.84,165.87,165.82,165.83,6627.0,163.5777,163.6073,163.5579,163.5678,6627.0
2024-01-12 14:10:00,165.83,166.05,165.82,166.0,7277.0,163.5678,163.7848,163.5579,163.7355,7277.0
2024-01-12 14:15:00,166.0,166.01,165.78,165.83,6426.0,163.7355,163.7454,163.5185,163.5678,6426.0
2024-01-12 14:20:00,165.83,165.9,165.81,165.82,7391.0,163.5678,163.6369,163.5481,163.5579,7391.0
2024-01-12 14:25:00,165.82,165.9,165.8,165.82,12722.0,163.5579,163.6369,163.5382,163.5579,12722.0
2024-01-12 14:30:00,165.86,165.98,165.86,165.88,5154.0,163.5974,163.7158,163.5974,163.6171,5154.0
2024-01-12 14:35:00,165.9,165.94,165.87,165.94,2536.0,163.6369,163.6763,163.6073,163.6763,2536.0
2024-01-12 14:40:00,165.94,165.99,165.93,165.95,2793.0,163.6763,163.7256,163.6664,163.6862,2793.0
2024-01-12 14:45:00,165.91,165.91,165.77,165.78,2400.0,163.6467,163.6467,163.5086,163.5185,2400.0
2024-01-12 14:50:00,165.79,165.95,165.77,165.92,13931.0,163.5284,163.6862,163.5086,163.6566,13931.0
2024-01-12 14:55:00,165.91,165.94,165.83,165.92,4635.0,163.6467,163.6763,163.5678,163.6566,4635.0
2024-01-12 15:00:00,165.9,165.91,165.83,165.86,1969.0,163.6369,163.6467,163.5678,163.5974,1969.0
2024-01-12 15:05:00,165.84,165.84,165.74,165.76,7642.0,163.5777,163.5777,163.479,163.4988,7642.0
2024-01-12 15:10:00,165.75,165.77,165.59,165.6,3329.0,163.4889,163.5086,163.3311,163.3409,3329.0
2024-01-12 15:15:00,165.56,165.63,165.55,165.61,2817.0,163.3015,163.3705,163.2916,163.3508,2817.0
2024-01-12 15:20:00,165.57,165.66,165.57,165.65,1941.0,163.3114,163.4001,163.3114,163.3903,1941.0
2024-01-12 15:25:00,165.66,165.7,165.56,165.61,3542.0,163.4001,163.4396,163.3015,163.3508,3542.0
2024-01-12 15:30:00,165.61,165.75,165.59,165.75,11371.0,163.3508,163.4889,163.3311,163.4889,11371.0
2024-01-12 15:35:00,165.73,165.83,165.67,165.67,10695.0,163.4692,163.5678,163.41,163.41,10695.0
2024-01-12 15:40:00,165.64,165.77,165.61,165.74,4068.0,163.3804,163.5086,163.3508,163.479,4068.0
2024-01-12 15:45:00,165.74,165.91,165.73,165.9,18346.0,163.479,163.6467,163.4692,163.6369,18346.0
2024-01-12 15:50:00,165.92,165.96,165.83,165.96,22465.0,163.6566,163.696,163.5678,163.696,22465.0
2024-01-12 15:55:00,165.96,166.22,165.93,166.15,49919.0,163.696,163.9525,163.6664,163.8834,49919.0
2024-01-16 09:30:00,165.68,165.89,165.13,165.75,19474.0,163.4199,163.627,162.8774,163.4889,19474.0
2024-01-16 09:35:00,165.99,166.48,165.99,166.36,5066.0,163.7256,164.2089,163.7256,164.0906,5066.0
2024-01-16 09:40:00,166.2,166.2,166.03,166.15,4118.0,163.9328,163.9328,163.7651,163.8834,4118.0
2024-01-16 09:45:00,166.12,166.35,166.01,166.28,3237.0,163.8539,164.0807,163.7454,164.0117,3237.0
2024-01-16 09:50:00,166.26,166.31,165.94,166.06,8327.0,163.9919,164.0413,163.6763,163.7947,8327.0
2024-01-16 09:55:00,166.13,166.42,165.96,166.41,6566.0,163.8637,164.1498,163.696,164.1399,6566.0
2024-01-16 10:00:00,166.41,166.5,166.31,166.38,2699.0,164.1399,164.2287,164.0413,164.1103,2699.0
2024-01-16 10:05:00,166.4,166.49,166.18,166.28,3119.0,164.13,164.2188,163.913,164.0117,3119.0
2024-01-16 10:10:00,166.32,166.61,166.2,166.56,4112.0,164.0511,164.3372,163.9328,164.2878,4112.0
2024-01-16 10:15:00,166.55,166.56,166.19,166.21,3359.0,164.278,164.2878,163.9229,163.9426,3359.0
2024-01-16 10:20:00,166.29,166.4,166.18,166.26,1418.0,164.0215,164.13,163.913,163.9919,1418.0
2024-01-16 10:25:00,166.2,166.27,166.12,166.22,1868.0,163.9328,164.0018,163.8539,163.9525,1868.0
2024-01-16 10:30:00,166.28,166.31,166.22,166.22,2335.0,164.0117,164.0413,163.9525,163.9525,2335.0
2024-01-16 10:35:00,166.27,166.32,166.22,166.22,1023.0,164.0018,164.0511,163.9525,163.9525,1023.0
2024-01-16 10:40:00,166.17,166.32,166.12,166.23,9852.0,163.9032,164.0511,163.8539,163.9624,9852.0
2024-01-16 10:45:00,166.29,166.38,166.06,166.06,2970.0,164.0215,164.1103,163.7947,163.7947,2970.0
2024-01-16 10:50:00,166.07,166.07,165.89,166.04,4432.0,163.8045,163.8045,163.627,163.7749,4432.0
2024-01-16 10:55:00,166.16,166.21,166.0,166.03,3031.0,163.8933,163.9426,163.7355,163.7651,3031.0
2024-01-16 11:00:00,165.97,166.04,165.75,165.92,4651.0,163.7059,163.7749,163.4889,163.6566,4651.0
2024-01-16 11:05:00,165.96,166.03,165.8,165.89,3577.0,163.696,163.7651,163.5382,163.627,3577.0
2024-01-16 11:10:00,165.89,166.0,165.77,165.89,4200.0,163.627,163.7355,163.5086,163.627,4200.0
2024-01-16 11:15:00,165.87,166.01,165.84,166.0,900.0,163.6073,163.7454,163.5777,163.7355,900.0
2024-01-16 11:20:00,165.88,166.03,165.81,165.92,2216.0,163.6171,163.7651,163.5481,163.6566,2216.0
2024-01-16 11:25:00,165.89,165.93,165.7,165.7,3414.0,163.627,163.6664,163.4396,163.4396,3414.0
2024-01-16 11:30:00,165.72,165.77,165.53,165.64,1598.0,163.4593,163.5086,163.2719,163.3804,1598.0
2024-01-16 11:35:00,165.68,165.72,165.55,165.58,914.0,163.4199,163.4593,163.2916,163.3212,914.0
2024-01-16 11:40:00,165.62,165.71,165.62,165.69,840.0,163.3607,163.4494,163.3607,163.4297,840.0
2024-01-16 11:45:00,165.75,165.84,165.75,165.76,3759.0,163.4889,163.5777,163.4889,163.4988,3759.0
2024-01-16 11:50:00,165.78,165.81,165.74,165.74,3292.0,163.5185,163.5481,163.479,163.479,3292.0
2024-01-16 11:55:00,165.72,165.73,165.6,165.62,1769.0,163.4593,163.4692,163.3409,163.3607,1769.0
2024-01-16 12:00:00,165.64,165.64,165.55,165.55,1867.0,163.3804,163.3804,163.2916,163.2916,1867.0
2024-01-16 12:05:00,165.55,165.6,165.5,165.54,1592.0,163.2916,163.3409,163.2423,163.2818,1592.0
2024-01-16 12:10:00,165.51,165.67,165.51,165.66,2721.0,163.2522,163.41,163.2522,163.4001,2721.0
2024-01-16 12:15:00,165.66,165.77,165.65,165.65,3461.0,163.4001,163.5086,163.3903,163.3903,3461.0
2024-01-16 12:20:00,165.65,165.74,165.64,165.71,4063.0,163.3903,163.479,163.3804,163.4494,4063.0
2024-01-16 12:25:00,165.72,165.72,165.61,165.63,3673.0,163.4593,163.4593,163.3508,163.3705,3673.0
2024-01-16 12:30:00,165.64,165.81,165.6,165.8,9396.0,163.3804,163.5481,163.3409,163.5382,9396.0
2024-01-16 12:35:00,165.74,165.94,165.71,165.94,3444.0,163.479,163.6763,163.4494,163.6763,3444.0
2024-01-16 12:40:00,165.86,165.95,165.85,165.95,2645.0,163.5974,163.6862,163.5875,163.6862,2645.0
2024-01-16 12:45:00,165.94,165.94,165.84,165.87,2613.0,163.6763,163.6763,163.5777,163.6073,2613.0
2024-01-16 12:50:00,165.82,165.91,165.81,165.84,1832.0,163.5579,163.6467,163.5481,163.5777,1832.0
2024-01-16 12:55:00,165.79,165.87,165.77,165.81,2300.0,163.5284,163.6073,163.5086,163.5481,2300.0
2024-01-16 13:00:00,165.8,165.92,165.77,165.83,4674.0,163.5382,163.6566,163.5086,163.5678,4674.0
2024-01-16 13:05:00,165.87,165.93,165.86,165.89,1675.0,163.6073,163.6664,163.5974,163.627,1675.0
2024-01-16 13:10:00,165.87,165.93,165.83,165.93,2964.0,163.6073,163.6664,163.5678,163.6664,2964.0
2024-01-16 13:15:00,165.98,166.12,165.94,165.99,6749.0,163.7158,163.8539,163.6763,163.7256,6749.0
2024-01-16 13:20:00,166.01,166.03,165.93,166.03,2516.0,163.7454,163.7651,163.6664,163.7651,2516.0
2024-01-16 13:25:00,166.03,166.13,166.03,166.13,1243.0,163.7651,163.8637,163.7651,163.8637,1243.0
2024-01-16 13:30:00,166.18,166.21,166.08,166.12,3873.0,163.913,163.9426,163.8144,163.8539,3873.0
2024-01-16 13:35:00,166.09,166.09,166.0,166.04,2160.0,163.8243,163.8243,163.7355,163.7749,2160.0
2024-01-16 13:40:00,166.01,166.03,165.91,165.91,1433.0,163.7454,163.7651,163.6467,163.6467,1433.0
2024-01-16 13:45:00,165.88,165.96,165.87,165.89,3304.0,163.6171,163.696,163.6073,163.627,3304.0
2024-01-16 13:50:00,165.9,165.92,165.78,165.8,2532.0,163.6369,163.6566,163.5185,163.5382,2532.0
2024-01-16 13:55:00,165.81,165.89,165.81,165.83,2025.0,163.5481,163.627,163.5481,163.5678,2025.0
2024-01-16 14:00:00,165.83,165.85,165.7,165.72,6525.0,163.5678,163.5875,163.4396,163.4593,6525.0
2024-01-16 14:05:00,165.7,165.71,165.63,165.67,15300.0,163.4396,163.4494,163.3705,163.41,15300.0
2024-01-16 14:10:00,165.64,165.7,165.61,165.62,33596.0,163.3804,163.4396,163.3508,163.3607,33596.0
2024-01-16 14:15:00,165.6,165.64,165.39,165.43,5717.0,163.3409,163.3804,163.1338,163.1733,5717.0
2024-01-16 14:20:00,165.43,165.5,165.41,165.47,2415.0,163.1733,163.2423,163.1535,163.2127,2415.0
2024-01-16 14:25:00,165.47,165.52,165.43,165.46,3953.0,163.2127,163.262,163.1733,163.2029,3953.0
2024-01-16 14:30:00,165.45,165.51,165.36,165.5,2880.0,163.193,163.2522,163.1042,163.2423,2880.0
2024-01-16 14:35:00,165.52,165.52,165.4,165.4,1477.0,163.262,163.262,163.1437,163.1437,1477.0
2024-01-16 14:40:00,165.34,165.37,165.31,165.32,2422.0,163.0845,163.1141,163.0549,163.0648,2422.0
2024-01-16 14:45:00,165.35,165.46,165.35,165.41,3354.0,163.0944,163.2029,163.0944,163.1535,3354.0
2024-01-16 14:50:00,165.44,165.54,165.41,165.53,2257.0,163.1831,163.2818,163.1535,163.2719,2257.0
2024-01-16 14:55:00,165.48,165.58,165.46,165.57,3071.0,163.2226,163.3212,163.2029,163.3114,3071.0
2024-01-16 15:00:00,165.57,165.57,165.43,165.44,2289.0,163.3114,163.3114,163.1733,163.1831,2289.0
2024-01-16 15:05:00,165.39,165.45,165.38,165.38,2081.0,163.1338,163.193,163.1239,163.1239,2081.0
2024-01-16 15:10:00,165.32,165.32,165.21,165.23,1205.0,163.0648,163.0648,162.9563,162.976,1205.0
2024-01-16 15:15:00,165.25,165.31,165.22,165.24,3793.0,162.9957,163.0549,162.9661,162.9859,3793.0
2024-01-16 15:20:00,165.28,165.34,165.26,165.3,3193.0,163.0253,163.0845,163.0056,163.045,3193.0
2024-01-16 15:25:00,165.3,165.41,165.29,165.4,2753.0,163.045,163.1535,163.0352,163.1437,2753.0
2024-01-16 15:30:00,165.38,165.38,165.2,165.21,4946.0,163.1239,163.1239,162.9464,162.9563,4946.0
2024-01-16 15:35:00,165.21,165.23,165.09,165.14,6130.0,162.9563,162.976,162.8379,162.8872,6130.0
2024-01-16 15:40:00,165.11,165.16,165.06,165.16,4777.0,162.8576,162.9069,162.8083,162.9069,4777.0
2024-01-16 15:45:00,165.17,165.34,165.07,165.29,9023.0,162.9168,163.0845,162.8182,163.0352,9023.0
2024-01-16 15:50:00,165.26,165.61,165.24,165.59,18127.0,163.0056,163.3508,162.9859,163.3311,18127.0
2024-01-16 15:55:00,165.56,165.68,165.51,165.62,53788.0,163.3015,163.4199,163.2522,163.3607,53788.0
2024-01-17 09:30:00,165.6,166.57,165.25,166.45,18058.0,163.3409,164.2977,162.9957,164.1794,18058.0
2024-01-17 09:35:00,166.46,166.95,166.46,166.94,2350.0,164.1892,164.6725,164.1892,164.6627,2350.0
2024-01-17 09:40:00,166.83,167.12,166.72,166.87,4523.0,164.5542,164.8402,164.4457,164.5936,4523.0
2024-01-17 09:45:00,166.79,167.76,166.79,167.47,4509.0,164.5147,165.4715,164.5147,165.1854,4509.0
2024-01-17 09:50:00,167.48,167.87,167.4,167.75,2903.0,165.1953,165.58,165.1164,165.4616,2903.0
2024-01-17 09:55:00,167.59,167.89,167.58,167.89,3092.0,165.3038,165.5997,165.2939,165.5997,3092.0
2024-01-17 10:00:00,168.08,168.22,167.79,167.9,11269.0,165.7871,165.9252,165.5011,165.6096,11269.0
2024-01-17 10:05:00,167.9,168.03,167.42,167.46,23431.0,165.6096,165.7378,165.1361,165.1756,23431.0
2024-01-17 10:10:00,167.53,167.64,167.08,167.08,5010.0,165.2446,165.3531,164.8008,164.8008,5010.0
2024-01-17 10:15:00,167.09,167.23,166.87,167.0,6319.0,164.8106,164.9487,164.5936,164.7218,6319.0
2024-01-17 10:20:00,167.09,167.28,167.05,167.17,5367.0,164.8106,164.998,164.7712,164.8895,5367.0
2024-01-17 10:25:00,167.2,167.44,167.17,167.38,6336.0,164.9191,165.1558,164.8895,165.0967,6336.0
2024-01-17 10:30:00,167.35,167.5,167.28,167.3,8706.0,165.0671,165.215,164.998,165.0178,8706.0
2024-01-17 10:35:00,167.38,167.45,167.13,167.18,4975.0,165.0967,165.1657,164.8501,164.8994,4975.0
2024-01-17 10:40:00,167.18,167.38,167.15,167.38,7758.0,164.8994,165.0967,164.8698,165.0967,7758.0
2024-01-17 10:45:00,167.39,167.51,167.33,167.51,5589.0,165.1065,165.2249,165.0473,165.2249,5589.0
2024-01-17 10:50:00,167.5,167.61,167.43,167.43,3453.0,165.215,165.3235,165.146,165.146,3453.0
2024-01-17 10:55:00,167.44,167.56,167.37,167.49,2778.0,165.1558,165.2742,165.0868,165.2052,2778.0
2024-01-17 11:00:00,167.55,167.59,167.46,167.47,4262.0,165.2643,165.3038,165.1756,165.1854,4262.0
2024-01-17 11:05:00,167.48,167.57,167.46,167.52,3876.0,165.1953,165.2841,165.1756,165.2348,3876.0
2024-01-17 11:10:00,167.56,167.65,167.52,167.65,2565.0,165.2742,165.363,165.2348,165.363,2565.0
2024-01-17 11:15:00,167.66,167.7,167.46,167.51,2940.0,165.3728,165.4123,165.1756,165.2249,2940.0
2024-01-17 11:20:00,167.51,167.52,167.45,167.51,2626.0,165.2249,165.2348,165.1657,165.2249,2626.0
2024-01-17 11:25:00,167.5,167.59,167.32,167.32,3678.0,165.215,165.3038,165.0375,165.0375,3678.0
2024-01-17 11:30:00,167.31,167.46,167.24,167.46,4097.0,165.0276,165.1756,164.9586,165.1756,4097.0
2024-01-17 11:35:00,167.49,167.55,167.47,167.49,3271.0,165.2052,165.2643,165.1854,165.2052,3271.0
2024-01-17 11:40:00,167.45,167.49,167.34,167.48,2003.0,165.1657,165.2052,165.0572,165.1953,2003.0
2024-01-17 11:45:00,167.47,167.47,167.34,167.38,1709.0,165.1854,165.1854,165.0572,165.0967,1709.0
2024-01-17 11:50:00,167.34,167.39,167.28,167.28,4688.0,165.0572,165.1065,164.998,164.998,4688.0
2024-01-17 11:55:00,167.27,167.34,167.23,167.26,2695.0,164.9882,165.0572,164.9487,164.9783,2695.0
2024-01-17 12:00:00,167.25,167.32,167.13,167.14,4806.0,164.9684,165.0375,164.8501,164.8599,4806.0
2024-01-17 12:05:00,167.14,167.17,167.06,167.1,20727.0,164.8599,164.8895,164.781,164.8205,20727.0
2024-01-17 12:10:00,167.07,167.16,167.06,167.08,812.0,164.7909,164.8797,164.781,164.8008,812.0
2024-01-17 12:15:00,167.09,167.19,167.09,167.15,2351.0,164.8106,164.9093,164.8106,164.8698,2351.0
2024-01-17 12:20:00,167.17,167.18,167.01,167.01,2068.0,164.8895,164.8994,164.7317,164.7317,2068.0
2024-01-17 12:25:00,167.03,167.12,166.98,167.07,2939.0,164.7514,164.8402,164.7021,164.7909,2939.0
2024-01-17 12:30:00,167.0,167.03,166.98,167.03,1310.0,164.7218,164.7514,164.7021,164.7514,1310.0
2024-01-17 12:35:00,167.07,167.21,167.04,167.16,2611.0,164.7909,164.929,164.7613,164.8797,2611.0
2024-01-17 12:40:00,167.16,167.17,166.94,166.97,7668.0,164.8797,164.8895,164.6627,164.6923,7668.0
2024-01-17 12:45:00,166.94,166.99,166.86,166.94,3814.0,164.6627,164.712,164.5838,164.6627,3814.0
2024-01-17 12:50:00,166.94,166.98,166.85,166.86,1918.0,164.6627,164.7021,164.5739,164.5838,1918.0
2024-01-17 12:55:00,166.88,166.97,166.84,166.97,2900.0,164.6035,164.6923,164.564,164.6923,2900.0
2024-01-17 13:00:00,166.94,166.96,166.85,166.92,2577.0,164.6627,164.6824,164.5739,164.6429,2577.0
2024-01-17 13:05:00,166.86,166.87,166.81,166.86,1533.0,164.5838,164.5936,164.5344,164.5838,1533.0
2024-01-17 13:10:00,166.82,166.82,166.73,166.75,2312.0,164.5443,164.5443,164.4555,164.4753,2312.0
2024-01-17 13:15:00,166.74,166.85,166.71,166.85,6909.0,164.4654,164.5739,164.4358,164.5739,6909.0
2024-01-17 13:20:00,166.84,166.85,166.43,166.43,2620.0,164.564,164.5739,164.1596,164.1596,2620.0
2024-01-17 13:25:00,166.45,166.52,166.44,166.44,1345.0,164.1794,164.2484,164.1695,164.1695,1345.0
2024-01-17 13:30:00,166.46,166.51,166.42,166.51,1203.0,164.1892,164.2385,164.1498,164.2385,1203.0
2024-01-17 13:35:00,166.5,166.51,166.4,166.44,4163.0,164.2287,164.2385,164.13,164.1695,4163.0
2024-01-17 13:40:00,166.42,166.48,166.33,166.33,1207.0,164.1498,164.2089,164.061,164.061,1207.0
2024-01-17 13:45:00,166.31,166.5,166.29,166.44,2901.0,164.0413,164.2287,164.0215,164.1695,2901.0
2024-01-17 13:50:00,166.48,166.63,166.43,166.6,3079.0,164.2089,164.3569,164.1596,164.3273,3079.0
2024-01-17 13:55:00,166.61,166.68,166.58,166.66,5401.0,164.3372,164.4062,164.3076,164.3865,5401.0
2024-01-17 14:00:00,166.66,166.7,166.6,166.62,4519.0,164.3865,164.4259,164.3273,164.347,4519.0
2024-01-17 14:05:00,166.63,166.67,166.61,166.65,2550.0,164.3569,164.3963,164.3372,164.3766,2550.0
2024-01-17 14:10:00,166.66,166.71,166.65,166.65,2101.0,164.3865,164.4358,164.3766,164.3766,2101.0
2024-01-17 14:15:00,166.66,166.75,166.66,166.74,2297.0,164.3865,164.4753,164.3865,164.4654,2297.0
2024-01-17 14:20:00,166.72,166.73,166.6,166.6,2762.0,164.4457,164.4555,164.3273,164.3273,2762.0
2024-01-17 14:25:00,166.64,166.64,166.5,166.51,1607.0,164.3668,164.3668,164.2287,164.2385,1607.0
2024-01-17 14:30:00,166.47,166.54,166.47,166.49,4345.0,164.1991,164.2681,164.1991,164.2188,4345.0
2024-01-17 14:35:00,166.46,166.5,166.45,166.48,1451.0,164.1892,164.2287,164.1794,164.2089,1451.0
2024-01-17 14:40:00,166.53,166.59,166.53,166.56,1411.0,164.2583,164.3174,164.2583,164.2878,1411.0
2024-01-17 14:45:00,166.59,166.61,166.52,166.52,1778.0,164.3174,164.3372,164.2484,164.2484,1778.0
2024-01-17 14:50:00,166.52,166.52,166.43,166.43,2775.0,164.2484,164.2484,164.1596,164.1596,2775.0
2024-01-17 14:55:00,166.48,166.5,166.45,166.48,3507.0,164.2089,164.2287,164.1794,164.2089,3507.0
2024-01-17 15:00:00,166.48,166.51,166.47,166.5,3687.0,164.2089,164.2385,164.1991,164.2287,3687.0
2024-01-17 15:05:00,166.5,166.5,166.31,166.32,2231.0,164.2287,164.2287,164.0413,164.0511,2231.0
2024-01-17 15:10:00,166.37,166.37,166.27,166.27,1998.0,164.1004,164.1004,164.0018,164.0018,1998.0
2024-01-17 15:15:00,166.25,166.36,166.25,166.36,2435.0,163.9821,164.0906,163.9821,164.0906,2435.0
2024-01-17 15:20:00,166.37,166.37,166.18,166.23,4661.0,164.1004,164.1004,163.913,163.9624,4661.0
2024-01-17 15:25:00,166.29,166.37,166.29,166.33,2081.0,164.0215,164.1004,164.0215,164.061,2081.0
2024-01-17 15:30:00,166.35,166.37,166.22,166.31,4523.0,164.0807,164.1004,163.9525,164.0413,4523.0
2024-01-17 15:35:00,166.31,166.45,166.31,166.32,3431.0,164.0413,164.1794,164.0413,164.0511,3431.0
2024-01-17 15:40:00,166.36,166.42,166.3,166.34,3188.0,164.0906,164.1498,164.0314,164.0709,3188.0
2024-01-17 15:45:00,166.34,166.41,166.31,166.32,6549.0,164.0709,164.1399,164.0413,164.0511,6549.0
2024-01-17 15:50:00,166.33,166.5,166.19,166.28,18900.0,164.061,164.2287,163.9229,164.0117,18900.0
2024-01-17 15:55:00,166.3,166.39,166.16,166.21,39808.0,164.0314,164.1202,163.8933,163.9426,39808.0
2024-01-18 09:30:00,166.2,166.75,166.03,166.57,13476.0,163.9328,164.4753,163.7651,164.2977,13476.0
2024-01-18 09:35:00,166.63,166.85,166.49,166.49,1127.0,164.3569,164.5739,164.2188,164.2188,1127.0
2024-01-18 09:40:00,166.58,166.59,166.03,166.05,7956.0,164.3076,164.3174,163.7651,163.7848,7956.0
2024-01-18 09:45:00,166.09,166.48,166.07,166.48,4802.0,163.8243,164.2089,163.8045,164.2089,4802.0
2024-01-18 09:50:00,166.49,166.51,166.34,166.51,649.0,164.2188,164.2385,164.0709,164.2385,649.0
2024-01-18 09:55:00,166.49,166.51,166.3,166.41,1731.0,164.2188,164.2385,164.0314,164.1399,1731.0
2024-01-18 10:00:00,166.39,166.6,166.39,166.6,4446.0,164.1202,164.3273,164.1202,164.3273,4446.0
2024-01-18 10:05:00,166.56,166.7,166.43,166.44,3308.0,164.2878,164.4259,164.1596,164.1695,3308.0
2024-01-18 10:10:00,166.24,166.42,166.23,166.3,3789.0,163.9722,164.1498,163.9624,164.0314,3789.0
2024-01-18 10:15:00,166.24,166.28,166.07,166.08,1865.0,163.9722,164.0117,163.8045,163.8144,1865.0
2024-01-18 10:20:00,166.03,166.43,165.99,166.43,2334.0,163.7651,164.1596,163.7256,164.1596,2334.0
2024-01-18 10:25:00,166.49,166.56,166.44,166.44,2449.0,164.2188,164.2878,164.1695,164.1695,2449.0
2024-01-18 10:30:00,166.44,166.48,166.28,166.37,2246.0,164.1695,164.2089,164.0117,164.1004,2246.0
2024-01-18 10:35:00,166.28,166.67,166.27,166.59,3930.0,164.0117,164.3963,164.0018,164.3174,3930.0
2024-01-18 10:40:00,166.65,166.75,166.57,166.74,1377.0,164.3766,164.4753,164.2977,164.4654,1377.0
2024-01-18 10:45:00,166.68,166.76,166.64,166.72,4382.0,164.4062,164.4851,164.3668,164.4457,4382.0
2024-01-18 10:50:00,166.7,166.7,166.55,166.6,1253.0,164.4259,164.4259,164.278,164.3273,1253.0
2024-01-18 10:55:00,166.69,166.79,166.67,166.67,1847.0,164.4161,164.5147,164.3963,164.3963,1847.0
2024-01-18 11:00:00,166.66,166.75,166.46,166.69,2303.0,164.3865,164.4753,164.1892,164.4161,2303.0
2024-01-18 11:05:00,166.73,166.78,166.67,166.71,3260.0,164.4555,164.5048,164.3963,164.4358,3260.0
2024-01-18 11:10:00,166.66,166.66,166.57,166.57,1591.0,164.3865,164.3865,164.2977,164.2977,1591.0
2024-01-18 11:15:00,166.55,166.66,166.54,166.54,2107.0,164.278,164.3865,164.2681,164.2681,2107.0
2024-01-18 11:20:00,166.54,166.61,166.49,166.61,3128.0,164.2681,164.3372,164.2188,164.3372,3128.0
2024-01-18 11:25:00,166.58,166.79,166.58,166.73,2976.0,164.3076,164.5147,164.3076,164.4555,2976.0
2024-01-18 11:30:00,166.73,166.75,166.64,166.71,2861.0,164.4555,164.4753,164.3668,164.4358,2861.0
2024-01-18 11:35:00,166.8,166.82,166.73,166.82,1457.0,164.5246,164.5443,164.4555,164.5443,1457.0
2024-01-18 11:40:00,166.82,166.82,166.68,166.73,2516.0,164.5443,164.5443,164.4062,164.4555,2516.0
2024-01-18 11:45:00,166.67,166.71,166.61,166.7,500.0,164.3963,164.4358,164.3372,164.4259,500.0
2024-01-18 11:50:00,166.66,166.72,166.62,166.71,2014.0,164.3865,164.4457,164.347,164.4358,2014.0
2024-01-18 11:55:00,166.68,166.7,166.51,166.52,5460.0,164.4062,164.4259,164.2385,164.2484,5460.0
2024-01-18 12:00:00,166.52,166.52,166.33,166.43,2650.0,164.2484,164.2484,164.061,164.1596,2650.0
2024-01-18 12:05:00,166.47,166.59,166.47,166.59,844.0,164.1991,164.3174,164.1991,164.3174,844.0
2024-01-18 12:10:00,166.57,166.61,166.53,166.57,2755.0,164.2977,164.3372,164.2583,164.2977,2755.0
2024-01-18 12:15:00,166.55,166.6,166.54,166.54,1000.0,164.278,164.3273,164.2681,164.2681,1000.0
2024-01-18 12:20:00,166.53,166.53,166.45,166.5,5590.0,164.2583,164.2583,164.1794,164.2287,5590.0
2024-01-18 12:25:00,166.47,166.49,166.4,166.45,1967.0,164.1991,164.2188,164.13,164.1794,1967.0
2024-01-18 12:30:00,166.44,166.48,166.34,166.43,1218.0,164.1695,164.2089,164.0709,164.1596,1218.0
2024-01-18 12:35:00,166.33,166.38,166.3,166.3,3593.0,164.061,164.1103,164.0314,164.0314,3593.0
2024-01-18 12:40:00,166.32,166.44,166.26,166.43,22452.0,164.0511,164.1695,163.9919,164.1596,22452.0
2024-01-18 12:45:00,166.49,166.49,166.42,166.45,1072.0,164.2188,164.2188,164.1498,164.1794,1072.0
2024-01-18 12:50:00,166.42,166.48,166.42,166.46,1600.0,164.1498,164.2089,164.1498,164.1892,1600.0
2024-01-18 12:55:00,166.5,166.52,166.35,166.35,2008.0,164.2287,164.2484,164.0807,164.0807,2008.0
2024-01-18 13:00:00,166.35,166.41,166.31,166.33,1311.0,164.0807,164.1399,164.0413,164.061,1311.0
2024-01-18 13:05:00,166.3,166.34,166.3,166.34,1705.0,164.0314,164.0709,164.0314,164.0709,1705.0
2024-01-18 13:10:00,166.31,166.34,166.31,166.34,450.0,164.0413,164.0709,164.0413,164.0709,450.0
2024-01-18 13:15:00,166.39,166.44,166.37,166.42,1106.0,164.1202,164.1695,164.1004,164.1498,1106.0
2024-01-18 13:20:00,166.47,166.52,166.44,166.52,801.0,164.1991,164.2484,164.1695,164.2484,801.0
2024-01-18 13:25:00,166.45,166.54,166.45,166.48,919.0,164.1794,164.2681,164.1794,164.2089,919.0
2024-01-18 13:30:00,166.47,166.47,166.44,166.45,200.0,164.1991,164.1991,164.1695,164.1794,200.0
2024-01-18 13:35:00,166.48,166.53,166.47,166.51,1320.0,164.2089,164.2583,164.1991,164.2385,1320.0
2024-01-18 13:40:00,166.57,166.57,166.57,166.57,100.0,164.2977,164.2977,164.2977,164.2977,100.0
2024-01-18 13:45:00,166.56,166.62,166.56,166.61,1888.0,164.2878,164.347,164.2878,164.3372,1888.0
2024-01-18 13:50:00,166.7,166.75,166.68,166.68,1004.0,164.4259,164.4753,164.4062,164.4062,1004.0
2024-01-18 13:55:00,166.62,166.64,166.57,166.57,1279.0,164.347,164.3668,164.2977,164.2977,1279.0
2024-01-18 14:00:00,166.53,166.61,166.53,166.57,1067.0,164.2583,164.3372,164.2583,164.2977,1067.0
2024-01-18 14:05:00,166.56,166.56,166.55,166.56,300.0,164.2878,164.2878,164.278,164.2878,300.0
2024-01-18 14:10:00,166.54,166.63,166.5,166.5,3049.0,164.2681,164.3569,164.2287,164.2287,3049.0
2024-01-18 14:15:00,166.53,166.6,166.48,166.58,2657.0,164.2583,164.3273,164.2089,164.3076,2657.0
2024-01-18 14:20:00,166.6,166.81,166.6,166.77,2101.0,164.3273,164.5344,164.3273,164.495,2101.0
2024-01-18 14:25:00,166.75,166.75,166.68,166.71,1869.0,164.4753,164.4753,164.4062,164.4358,1869.0
2024-01-18 14:30:00,166.78,166.88,166.75,166.88,1103.0,164.5048,164.6035,164.4753,164.6035,1103.0
2024-01-18 14:35:00,166.88,166.94,166.85,166.85,1276.0,164.6035,164.6627,164.5739,164.5739,1276.0
2024-01-18 14:40:00,166.84,166.84,166.74,166.8,2761.0,164.564,164.564,164.4654,164.5246,2761.0
2024-01-18 14:45:00,166.79,166.97,166.75,166.84,4400.0,164.5147,164.6923,164.4753,164.564,4400.0
2024-01-18 14:50:00,166.87,166.97,166.8,166.94,913.0,164.5936,164.6923,164.5246,164.6627,913.0
2024-01-18 14:55:00,166.92,167.0,166.92,166.99,908.0,164.6429,164.7218,164.6429,164.712,908.0
2024-01-18 15:00:00,167.04,167.18,167.04,167.12,2315.0,164.7613,164.8994,164.7613,164.8402,2315.0
2024-01-18 15:05:00,167.13,167.18,167.03,167.18,1273.0,164.8501,164.8994,164.7514,164.8994,1273.0
2024-01-18 15:10:00,167.14,167.14,167.08,167.09,2149.0,164.8599,164.8599,164.8008,164.8106,2149.0
2024-01-18 15:15:00,167.1,167.12,167.02,167.02,1151.0,164.8205,164.8402,164.7416,164.7416,1151.0
2024-01-18 15:20:00,167.02,167.21,167.02,167.2,1005.0,164.7416,164.929,164.7416,164.9191,1005.0
2024-01-18 15:25:00,167.26,167.29,167.22,167.25,1601.0,164.9783,165.0079,164.9388,164.9684,1601.0
2024-01-18 15:30:00,167.31,167.31,167.24,167.29,2811.0,165.0276,165.0276,164.9586,165.0079,2811.0
2024-01-18 15:35:00,167.31,167.33,167.22,167.22,3229.0,165.0276,165.0473,164.9388,164.9388,3229.0
2024-01-18 15:40:00,167.19,167.37,167.19,167.35,4620.0,164.9093,165.0868,164.9093,165.0671,4620.0
2024-01-18 15:45:00,167.34,167.4,167.29,167.33,7402.0,165.0572,165.1164,165.0079,165.0473,7402.0
2024-01-18 15:50:00,167.31,167.55,167.29,167.46,14597.0,165.0276,165.2643,165.0079,165.1756,14597.0
2024-01-18 15:55:00,167.44,167.8,167.36,167.71,122581.0,165.1558,165.5109,165.0769,165.4222,122581.0
2024-01-19 09:30:00,168.08,168.97,167.89,167.89,67296.0,165.7871,166.665,165.5997,165.5997,67296.0
2024-01-19 09:35:00,168.03,168.2,167.69,167.69,2874.0,165.7378,165.9055,165.4024,165.4024,2874.0
2024-01-19 09:40:00,167.87,167.96,167.67,167.78,2373.0,165.58,165.6688,165.3827,165.4912,2373.0
2024-01-19 09:45:00,167.66,168.24,167.64,168.2,5334.0,165.3728,165.9449,165.3531,165.9055,5334.0
2024-01-19 09:50:00,168.27,168.28,167.93,168.06,3969.0,165.9745,165.9844,165.6392,165.7674,3969.0
2024-01-19 09:55:00,168.07,168.15,167.98,168.15,5262.0,165.7773,165.8562,165.6885,165.8562,5262.0
2024-01-19 10:00:00,168.02,168.36,168.01,168.31,5441.0,165.7279,166.0633,165.7181,166.014,5441.0
2024-01-19 10:05:00,168.28,168.29,168.01,168.02,2200.0,165.9844,165.9942,165.7181,165.7279,2200.0
2024-01-19 10:10:00,168.0,168.02,167.87,167.94,4062.0,165.7082,165.7279,165.58,165.649,4062.0
2024-01-19 10:15:00,167.91,168.05,167.8,168.01,3434.0,165.6194,165.7575,165.5109,165.7181,3434.0
2024-01-19 10:20:00,168.0,168.15,167.88,167.93,5068.0,165.7082,165.8562,165.5898,165.6392,5068.0
2024-01-19 10:25:00,167.89,168.14,167.88,168.14,4756.0,165.5997,165.8463,165.5898,165.8463,4756.0
2024-01-19 10:30:00,168.17,168.24,168.04,168.04,5147.0,165.8759,165.9449,165.7477,165.7477,5147.0
2024-01-19 10:35:00,168.15,168.2,168.03,168.03,2676.0,165.8562,165.9055,165.7378,165.7378,2676.0
2024-01-19 10:40:00,168.06,168.29,168.0,168.28,5755.0,165.7674,165.9942,165.7082,165.9844,5755.0
2024-01-19 10:45:00,168.28,168.42,168.24,168.26,2590.0,165.9844,166.1225,165.9449,165.9647,2590.0
2024-01-19 10:50:00,168.29,168.3,168.14,168.16,7634.0,165.9942,166.0041,165.8463,165.866,7634.0
2024-01-19 10:55:00,168.13,168.19,167.82,167.94,6252.0,165.8364,165.8956,165.5307,165.649,6252.0
2024-01-19 11:00:00,168.0,168.1,167.93,168.0,9999.0,165.7082,165.8068,165.6392,165.7082,9999.0
2024-01-19 11:05:00,168.0,168.01,167.88,167.9,9176.0,165.7082,165.7181,165.5898,165.6096,9176.0
2024-01-19 11:10:00,167.93,168.05,167.77,167.78,11077.0,165.6392,165.7575,165.4813,165.4912,11077.0
2024-01-19 11:15:00,167.76,167.94,167.76,167.9,4660.0,165.4715,165.649,165.4715,165.6096,4660.0
2024-01-19 11:20:00,167.9,167.96,167.82,167.9,7463.0,165.6096,165.6688,165.5307,165.6096,7463.0
2024-01-19 11:25:00,167.9,167.94,167.88,167.91,4836.0,165.6096,165.649,165.5898,165.6194,4836.0
2024-01-19 11:30:00,167.91,168.1,167.82,168.08,14836.0,165.6194,165.8068,165.5307,165.7871,14836.0
2024-01-19 11:35:00,168.1,168.14,167.9,168.09,23220.0,165.8068,165.8463,165.6096,165.797,23220.0
2024-01-19 11:40:00,168.09,168.13,168.02,168.11,13691.0,165.797,165.8364,165.7279,165.8167,13691.0
2024-01-19 11:45:00,168.13,168.31,168.13,168.23,7874.0,165.8364,166.014,165.8364,165.9351,7874.0
2024-01-19 11:50:00,168.22,168.28,168.17,168.26,2100.0,165.9252,165.9844,165.8759,165.9647,2100.0
2024-01-19 11:55:00,168.24,168.41,168.23,168.41,3947.0,165.9449,166.1126,165.9351,166.1126,3947.0
2024-01-19 12:00:00,168.4,168.45,168.33,168.4,2250.0,166.1027,166.1521,166.0337,166.1027,2250.0
2024-01-19 12:05:00,168.43,168.44,168.37,168.37,8559.0,166.1323,166.1422,166.0732,166.0732,8559.0
2024-01-19 12:10:00,168.35,168.43,168.31,168.42,6709.0,166.0534,166.1323,166.014,166.1225,6709.0
2024-01-19 12:15:00,168.43,168.47,168.37,168.4,3975.0,166.1323,166.1718,166.0732,166.1027,3975.0
2024-01-19 12:20:00,168.39,168.41,168.37,168.39,3647.0,166.0929,166.1126,166.0732,166.0929,3647.0
2024-01-19 12:25:00,168.4,168.49,168.37,168.41,2982.0,166.1027,166.1915,166.0732,166.1126,2982.0
2024-01-19 12:30:00,168.43,168.63,168.41,168.59,13788.0,166.1323,166.3296,166.1126,166.2902,13788.0
2024-01-19 12:35:00,168.57,168.62,168.49,168.5,4805.0,166.2704,166.3197,166.1915,166.2014,4805.0
2024-01-19 12:40:00,168.49,168.65,168.45,168.62,2196.0,166.1915,166.3493,166.1521,166.3197,2196.0
2024-01-19 12:45:00,168.65,168.71,168.65,168.71,2025.0,166.3493,166.4085,166.3493,166.4085,2025.0
2024-01-19 12:50:00,168.7,168.76,168.69,168.72,2870.0,166.3987,166.4578,166.3888,166.4184,2870.0
2024-01-19 12:55:00,168.75,168.83,168.75,168.79,8045.0,166.448,166.5269,166.448,166.4874,8045.0
2024-01-19 13:00:00,168.78,168.78,168.45,168.46,1885.0,166.4776,166.4776,166.1521,166.1619,1885.0
2024-01-19 13:05:00,168.46,168.49,168.43,168.47,2230.0,166.1619,166.1915,166.1323,166.1718,2230.0
2024-01-19 13:10:00,168.47,168.58,168.45,168.5,4259.0,166.1718,166.2803,166.1521,166.2014,4259.0
2024-01-19 13:15:00,168.53,168.63,168.49,168.49,2267.0,166.231,166.3296,166.1915,166.1915,2267.0
2024-01-19 13:20:00,168.52,168.63,168.52,168.55,1331.0,166.2211,166.3296,166.2211,166.2507,1331.0
2024-01-19 13:25:00,168.51,168.59,168.51,168.59,1833.0,166.2112,166.2902,166.2112,166.2902,1833.0
2024-01-19 13:30:00,168.6,168.69,168.6,168.69,3450.0,166.3,166.3888,166.3,166.3888,3450.0
2024-01-19 13:35:00,168.69,168.78,168.67,168.77,6253.0,166.3888,166.4776,166.3691,166.4677,6253.0
2024-01-19 13:40:00,168.79,168.88,168.79,168.87,1218.0,166.4874,166.5762,166.4874,166.5663,1218.0
2024-01-19 13:45:00,168.89,168.89,168.77,168.79,6963.0,166.5861,166.5861,166.4677,166.4874,6963.0
2024-01-19 13:50:00,168.77,168.82,168.77,168.82,1446.0,166.4677,166.517,166.4677,166.517,1446.0
2024-01-19 13:55:00,168.84,168.89,168.84,168.88,4055.0,166.5367,166.5861,166.5367,166.5762,4055.0
2024-01-19 14:00:00,168.88,168.89,168.76,168.77,5938.0,166.5762,166.5861,166.4578,166.4677,5938.0
2024-01-19 14:05:00,168.78,168.82,168.76,168.82,2397.0,166.4776,166.517,166.4578,166.517,2397.0
2024-01-19 14:10:00,168.86,168.94,168.82,168.93,1878.0,166.5565,166.6354,166.517,166.6255,1878.0
2024-01-19 14:15:00,168.97,168.97,168.81,168.81,5160.0,166.665,166.665,166.5072,166.5072,5160.0
2024-01-19 14:20:00,168.82,168.95,168.78,168.94,7465.0,166.517,166.6452,166.4776,166.6354,7465.0
2024-01-19 14:25:00,168.94,169.11,168.88,168.92,7101.0,166.6354,166.8031,166.5762,166.6157,7101.0
2024-01-19 14:30:00,168.98,168.99,168.81,168.9,6118.0,166.6748,166.6847,166.5072,166.5959,6118.0
2024-01-19 14:35:00,168.9,168.96,168.81,168.96,5790.0,166.5959,166.6551,166.5072,166.6551,5790.0
2024-01-19 14:40:00,168.95,169.09,168.88,169.07,15283.0,166.6452,166.7833,166.5762,166.7636,15283.0
2024-01-19 14:45:00,169.05,169.07,169.0,169.07,9076.0,166.7439,166.7636,166.6946,166.7636,9076.0
2024-01-19 14:50:00,169.09,169.11,169.01,169.11,2920.0,166.7833,166.8031,166.7044,166.8031,2920.0
2024-01-19 14:55:00,169.14,169.15,169.05,169.09,9961.0,166.8327,166.8425,166.7439,166.7833,9961.0
2024-01-19 15:00:00,169.08,169.08,168.91,168.97,3674.0,166.7735,166.7735,166.6058,166.665,3674.0
2024-01-19 15:05:00,168.94,168.96,168.73,168.73,3119.0,166.6354,166.6551,166.4282,166.4282,3119.0
2024-01-19 15:10:00,168.7,168.9,168.67,168.85,6783.0,166.3987,166.5959,166.3691,166.5466,6783.0
2024-01-19 15:15:00,168.86,168.89,168.81,168.82,1604.0,166.5565,166.5861,166.5072,166.517,1604.0
2024-01-19 15:20:00,168.81,168.81,168.67,168.7,3440.0,166.5072,166.5072,166.3691,166.3987,3440.0
2024-01-19 15:25:00,168.71,168.85,168.69,168.8,3348.0,166.4085,166.5466,166.3888,166.4973,3348.0
2024-01-19 15:30:00,168.81,168.81,168.67,168.7,6927.0,166.5072,166.5072,166.3691,166.3987,6927.0
2024-01-19 15:35:00,168.71,168.71,168.48,168.49,6292.0,166.4085,166.4085,166.1817,166.1915,6292.0
2024-01-19 15:40:00,168.47,168.56,168.45,168.49,9913.0,166.1718,166.2606,166.1521,166.1915,9913.0
2024-01-19 15:45:00,168.48,168.55,168.4,168.43,13803.0,166.1817,166.2507,166.1027,166.1323,13803.0
2024-01-19 15:50:00,168.43,168.58,168.36,168.58,23021.0,166.1323,166.2803,166.0633,166.2803,23021.0
2024-01-19 15:55:00,168.59,168.82,168.59,168.77,120777.0,166.2902,166.517,166.2902,166.4677,120777.0
2024-01-22 09:30:00,168.7,169.27,168.3,168.62,11083.0,166.3987,166.9609,166.0041,166.3197,11083.0
2024-01-22 09:35:00,168.53,169.01,168.23,168.94,5056.0,166.231,166.7044,165.9351,166.6354,5056.0
2024-01-22 09:40:00,168.79,169.06,168.68,169.0,4302.0,166.4874,166.7537,166.3789,166.6946,4302.0
2024-01-22 09:45:00,169.1,169.17,168.5,168.57,4200.0,166.7932,166.8622,166.2014,166.2704,4200.0
2024-01-22 09:50:00,168.39,168.55,168.2,168.27,2092.0,166.0929,166.2507,165.9055,165.9745,2092.0
2024-01-22 09:55:00,168.19,168.27,168.0,168.12,4000.0,165.8956,165.9745,165.7082,165.8266,4000.0
2024-01-22 10:00:00,168.1,168.1,167.71,167.71,7731.0,165.8068,165.8068,165.4222,165.4222,7731.0
2024-01-22 10:05:00,167.7,167.87,167.51,167.68,7773.0,165.4123,165.58,165.2249,165.3926,7773.0
2024-01-22 10:10:00,167.59,167.99,167.59,167.87,3662.0,165.3038,165.6983,165.3038,165.58,3662.0
2024-01-22 10:15:00,167.79,167.87,167.58,167.87,2405.0,165.5011,165.58,165.2939,165.58,2405.0
2024-01-22 10:20:00,167.77,168.09,167.76,168.05,2213.0,165.4813,165.797,165.4715,165.7575,2213.0
2024-01-22 10:25:00,168.0,168.58,168.0,168.58,3069.0,165.7082,166.2803,165.7082,166.2803,3069.0
2024-01-22 10:30:00,168.55,168.77,168.44,168.77,4028.0,166.2507,166.4677,166.1422,166.4677,4028.0
2024-01-22 10:35:00,168.78,168.8,168.56,168.69,3854.0,166.4776,166.4973,166.2606,166.3888,3854.0
2024-01-22 10:40:00,168.69,169.11,168.68,168.97,9892.0,166.3888,166.8031,166.3789,166.665,9892.0
2024-01-22 10:45:00,168.93,168.97,168.88,168.91,5874.0,166.6255,166.665,166.5762,166.6058,5874.0
2024-01-22 10:50:00,168.87,169.05,168.83,168.83,11949.0,166.5663,166.7439,166.5269,166.5269,11949.0
2024-01-22 10:55:00,168.85,168.89,168.8,168.82,3965.0,166.5466,166.5861,166.4973,166.517,3965.0
2024-01-22 11:00:00,168.99,168.99,168.69,168.72,8817.0,166.6847,166.6847,166.3888,166.4184,8817.0
2024-01-22 11:05:00,168.77,168.91,168.77,168.87,1881.0,166.4677,166.6058,166.4677,166.5663,1881.0
2024-01-22 11:10:00,168.95,168.96,168.73,168.73,2099.0,166.6452,166.6551,166.4282,166.4282,2099.0
2024-01-22 11:15:00,168.67,168.75,168.61,168.75,3337.0,166.3691,166.448,166.3099,166.448,3337.0
2024-01-22 11:20:00,168.74,168.74,168.64,168.65,1150.0,166.4381,166.4381,166.3395,166.3493,1150.0
2024-01-22 11:25:00,168.76,168.83,168.68,168.79,2967.0,166.4578,166.5269,166.3789,166.4874,2967.0
2024-01-22 11:30:00,168.82,168.82,168.73,168.73,2186.0,166.517,166.517,166.4282,166.4282,2186.0
2024-01-22 11:35:00,168.79,168.83,168.69,168.71,2202.0,166.4874,166.5269,166.3888,166.4085,2202.0
2024-01-22 11:40:00,168.69,168.72,168.58,168.59,2944.0,166.3888,166.4184,166.2803,166.2902,2944.0
2024-01-22 11:45:00,168.55,168.62,168.54,168.54,2816.0,166.2507,166.3197,166.2408,166.2408,2816.0
2024-01-22 11:50:00,168.54,168.8,168.54,168.69,4424.0,166.2408,166.4973,166.2408,166.3888,4424.0
2024-01-22 11:55:00,168.67,168.68,168.6,168.68,919.0,166.3691,166.3789,166.3,166.3789,919.0
2024-01-22 12:00:00,168.71,168.83,168.69,168.69,3226.0,166.4085,166.5269,166.3888,166.3888,3226.0
2024-01-22 12:05:00,168.72,168.78,168.71,168.73,1289.0,166.4184,166.4776,166.4085,166.4282,1289.0
2024-01-22 12:10:00,168.73,168.73,168.59,168.65,5212.0,166.4282,166.4282,166.2902,166.3493,5212.0
2024-01-22 12:15:00,168.68,168.77,168.67,168.72,4752.0,166.3789,166.4677,166.3691,166.4184,4752.0
2024-01-22 12:20:00,168.7,168.78,168.67,168.74,3845.0,166.3987,166.4776,166.3691,166.4381,3845.0
2024-01-22 12:25:00,168.71,168.71,168.62,168.64,6813.0,166.4085,166.4085,166.3197,166.3395,6813.0
2024-01-22 12:30:00,168.69,168.76,168.65,168.68,9507.0,166.3888,166.4578,166.3493,166.3789,9507.0
2024-01-22 12:35:00,168.66,168.72,168.6,168.72,4171.0,166.3592,166.4184,166.3,166.4184,4171.0
2024-01-22 12:40:00,168.7,168.8,168.7,168.76,4029.0,166.3987,166.4973,166.3987,166.4578,4029.0
2024-01-22 12:45:00,168.75,168.83,168.75,168.77,2693.0,166.448,166.5269,166.448,166.4677,2693.0
2024-01-22 12:50:00,168.81,168.93,168.78,168.8,3598.0,166.5072,166.6255,166.4776,166.4973,3598.0
2024-01-22 12:55:00,168.77,168.88,168.77,168.88,1974.0,166.4677,166.5762,166.4677,166.5762,1974.0
2024-01-22 13:00:00,168.9,168.9,168.79,168.79,1425.0,166.5959,166.5959,166.4874,166.4874,1425.0
2024-01-22 13:05:00,168.74,168.74,168.55,168.55,2480.0,166.4381,166.4381,166.2507,166.2507,2480.0
2024-01-22 13:10:00,168.56,168.7,168.56,168.7,1914.0,166.2606,166.3987,166.2606,166.3987,1914.0
2024-01-22 13:15:00,168.66,168.72,168.56,168.56,2424.0,166.3592,166.4184,166.2606,166.2606,2424.0
2024-01-22 13:20:00,168.56,168.74,168.56,168.63,3090.0,166.2606,166.4381,166.2606,166.3296,3090.0
2024-01-22 13:25:00,168.61,168.62,168.52,168.53,1984.0,166.3099,166.3197,166.2211,166.231,1984.0
2024-01-22 13:30:00,168.55,168.62,168.52,168.59,1354.0,166.2507,166.3197,166.2211,166.2902,1354.0
2024-01-22 13:35:00,168.57,168.61,168.51,168.54,1000.0,166.2704,166.3099,166.2112,166.2408,1000.0
2024-01-22 13:40:00,168.51,168.59,168.5,168.5,4934.0,166.2112,166.2902,166.2014,166.2014,4934.0
2024-01-22 13:45:00,168.47,168.57,168.47,168.55,3502.0,166.1718,166.2704,166.1718,166.2507,3502.0
2024-01-22 13:50:00,168.56,168.66,168.56,168.6,3769.0,166.2606,166.3592,166.2606,166.3,3769.0
2024-01-22 13:55:00,168.61,168.72,168.6,168.63,2357.0,166.3099,166.4184,166.3,166.3296,2357.0
2024-01-22 14:00:00,168.67,168.7,168.63,168.66,2354.0,166.3691,166.3987,166.3296,166.3592,2354.0
2024-01-22 14:05:00,168.67,168.75,168.66,168.71,3312.0,166.3691,166.448,166.3592,166.4085,3312.0
2024-01-22 14:10:00,168.7,168.84,168.7,168.84,2189.0,166.3987,166.5367,166.3987,166.5367,2189.0
2024-01-22 14:15:00,168.84,168.9,168.69,168.71,4605.0,166.5367,166.5959,166.3888,166.4085,4605.0
2024-01-22 14:20:00,168.74,168.88,168.73,168.88,3331.0,166.4381,166.5762,166.4282,166.5762,3331.0
2024-01-22 14:25:00,168.84,168.93,168.84,168.88,3121.0,166.5367,166.6255,166.5367,166.5762,3121.0
2024-01-22 14:30:00,168.85,168.89,168.69,168.69,3892.0,166.5466,166.5861,166.3888,166.3888,3892.0
2024-01-22 14:35:00,168.77,168.83,168.75,168.77,1483.0,166.4677,166.5269,166.448,166.4677,1483.0
2024-01-22 14:40:00,168.81,168.92,168.8,168.83,4300.0,166.5072,166.6157,166.4973,166.5269,4300.0
2024-01-22 14:45:00,168.83,168.88,168.8,168.85,2841.0,166.5269,166.5762,166.4973,166.5466,2841.0
2024-01-22 14:50:00,168.88,168.98,168.88,168.94,3278.0,166.5762,166.6748,166.5762,166.6354,3278.0
2024-01-22 14:55:00,168.97,168.98,168.89,168.92,2100.0,166.665,166.6748,166.5861,166.6157,2100.0
2024-01-22 15:00:00,168.95,168.98,168.81,168.84,4351.0,166.6452,166.6748,166.5072,166.5367,4351.0
2024-01-22 15:05:00,168.88,168.93,168.84,168.89,3074.0,166.5762,166.6255,166.5367,166.5861,3074.0
2024-01-22 15:10:00,168.89,168.93,168.77,168.83,2147.0,166.5861,166.6255,166.4677,166.5269,2147.0
2024-01-22 15:15:00,168.85,168.85,168.73,168.75,2345.0,166.5466,166.5466,166.4282,166.448,2345.0
2024-01-22 15:20:00,168.73,168.78,168.72,168.78,2159.0,166.4282,166.4776,166.4184,166.4776,2159.0
2024-01-22 15:25:00,168.73,168.86,168.69,168.78,3529.0,166.4282,166.5565,166.3888,166.4776,3529.0
2024-01-22 15:30:00,168.8,168.86,168.78,168.79,5307.0,166.4973,166.5565,166.4776,166.4874,5307.0
2024-01-22 15:35:00,168.78,168.79,168.7,168.72,2955.0,166.4776,166.4874,166.3987,166.4184,2955.0
2024-01-22 15:40:00,168.71,168.79,168.7,168.73,8688.0,166.4085,166.4874,166.3987,166.4282,8688.0
2024-01-22 15:45:00,168.71,168.77,168.68,168.75,10565.0,166.4085,166.4677,166.3789,166.448,10565.0
2024-01-22 15:50:00,168.73,168.92,168.73,168.82,18519.0,166.4282,166.6157,166.4282,166.517,18519.0
2024-01-22 15:55:00,168.8,168.95,168.78,168.87,49009.0,166.4973,166.6452,166.4776,166.5663,49009.0
2024-01-23 09:30:00,168.68,169.77,168.68,169.02,12230.0,166.3789,167.4541,166.3789,166.7143,12230.0
2024-01-23 09:35:00,169.23,169.23,168.2,168.3,3019.0,166.9214,166.9214,165.9055,166.0041,3019.0
2024-01-23 09:40:00,168.15,168.46,168.01,168.34,2675.0,165.8562,166.1619,165.7181,166.0436,2675.0
2024-01-23 09:45:00,168.47,168.67,168.33,168.47,3520.0,166.1718,166.3691,166.0337,166.1718,3520.0
2024-01-23 09:50:00,168.48,168.6,168.48,168.56,2074.0,166.1817,166.3,166.1817,166.2606,2074.0
2024-01-23 09:55:00,168.58,168.7,168.45,168.5,2533.0,166.2803,166.3987,166.1521,166.2014,2533.0
2024-01-23 10:00:00,168.5,168.5,168.35,168.37,2040.0,166.2014,166.2014,166.0534,166.0732,2040.0
2024-01-23 10:05:00,168.35,168.42,168.29,168.39,4031.0,166.0534,166.1225,165.9942,166.0929,4031.0
2024-01-23 10:10:00,168.41,168.43,168.35,168.43,759.0,166.1126,166.1323,166.0534,166.1323,759.0
2024-01-23 10:15:00,168.39,168.49,168.28,168.47,5654.0,166.0929,166.1915,165.9844,166.1718,5654.0
2024-01-23 10:20:00,168.5,168.72,168.5,168.57,2881.0,166.2014,166.4184,166.2014,166.2704,2881.0
2024-01-23 10:25:00,168.57,168.8,168.57,168.77,4294.0,166.2704,166.4973,166.2704,166.4677,4294.0
2024-01-23 10:30:00,168.77,169.06,168.77,168.91,7549.0,166.4677,166.7537,166.4677,166.6058,7549.0
2024-01-23 10:35:00,168.94,169.06,168.9,168.9,3872.0,166.6354,166.7537,166.5959,166.5959,3872.0
2024-01-23 10:40:00,168.89,169.09,168.89,169.01,4423.0,166.5861,166.7833,166.5861,166.7044,4423.0
2024-01-23 10:45:00,169.05,169.08,168.96,169.06,6984.0,166.7439,166.7735,166.6551,166.7537,6984.0
2024-01-23 10:50:00,169.05,169.25,169.05,169.11,40910.0,166.7439,166.9412,166.7439,166.8031,40910.0
2024-01-23 10:55:00,169.11,169.11,168.96,168.99,3646.0,166.8031,166.8031,166.6551,166.6847,3646.0
2024-01-23 11:00:00,168.97,169.04,168.94,169.03,7717.0,166.665,166.734,166.6354,166.7242,7717.0
2024-01-23 11:05:00,169.03,169.18,169.02,169.08,14514.0,166.7242,166.8721,166.7143,166.7735,14514.0
2024-01-23 11:10:00,169.09,169.14,169.03,169.05,2799.0,166.7833,166.8327,166.7242,166.7439,2799.0
2024-01-23 11:15:00,169.05,169.28,169.05,169.22,2944.0,166.7439,166.9707,166.7439,166.9116,2944.0
2024-01-23 11:20:00,169.23,169.26,169.08,169.08,9023.0,166.9214,166.951,166.7735,166.7735,9023.0
2024-01-23 11:25:00,169.11,169.14,169.07,169.14,4356.0,166.8031,166.8327,166.7636,166.8327,4356.0
2024-01-23 11:30:00,169.12,169.24,169.12,169.24,2105.0,166.8129,166.9313,166.8129,166.9313,2105.0
2024-01-23 11:35:00,169.23,169.25,169.14,169.19,3312.0,166.9214,166.9412,166.8327,166.882,3312.0
2024-01-23 11:40:00,169.15,169.15,169.07,169.11,4403.0,166.8425,166.8425,166.7636,166.8031,4403.0
2024-01-23 11:45:00,169.13,169.23,169.12,169.2,3781.0,166.8228,166.9214,166.8129,166.8918,3781.0
2024-01-23 11:50:00,169.2,169.23,169.03,169.03,1901.0,166.8918,166.9214,166.7242,166.7242,1901.0
2024-01-23 11:55:00,169.03,169.1,169.03,169.09,4278.0,166.7242,166.7932,166.7242,166.7833,4278.0
2024-01-23 12:00:00,169.1,169.12,169.07,169.1,5621.0,166.7932,166.8129,166.7636,166.7932,5621.0
2024-01-23 12:05:00,169.13,169.17,169.08,169.13,8351.0,166.8228,166.8622,166.7735,166.8228,8351.0
2024-01-23 12:10:00,169.15,169.26,169.11,169.25,4614.0,166.8425,166.951,166.8031,166.9412,4614.0
2024-01-23 12:15:00,169.27,169.3,169.15,169.19,2738.0,166.9609,166.9905,166.8425,166.882,2738.0
2024-01-23 12:20:00,169.16,169.18,169.12,169.13,4181.0,166.8524,166.8721,166.8129,166.8228,4181.0
2024-01-23 12:25:00,169.14,169.18,169.12,169.13,5759.0,166.8327,166.8721,166.8129,166.8228,5759.0
2024-01-23 12:30:00,169.13,169.15,169.11,169.12,2396.0,166.8228,166.8425,166.8031,166.8129,2396.0
2024-01-23 12:35:00,169.09,169.21,169.08,169.17,6767.0,166.7833,166.9017,166.7735,166.8622,6767.0
2024-01-23 12:40:00,169.15,169.22,169.15,169.17,2875.0,166.8425,166.9116,166.8425,166.8622,2875.0
2024-01-23 12:45:00,169.16,169.25,169.13,169.15,5824.0,166.8524,166.9412,166.8228,166.8425,5824.0
2024-01-23 12:50:00,169.15,169.26,169.09,169.26,7756.0,166.8425,166.951,166.7833,166.951,7756.0
2024-01-23 12:55:00,169.27,169.28,169.15,169.15,3474.0,166.9609,166.9707,166.8425,166.8425,3474.0
2024-01-23 13:00:00,169.15,169.24,169.14,169.23,3969.0,166.8425,166.9313,166.8327,166.9214,3969.0
2024-01-23 13:05:00,169.18,169.21,169.18,169.19,1623.0,166.8721,166.9017,166.8721,166.882,1623.0
2024-01-23 13:10:00,169.18,169.24,169.18,169.22,2236.0,166.8721,166.9313,166.8721,166.9116,2236.0
2024-01-23 13:15:00,169.21,169.3,169.21,169.28,1632.0,166.9017,166.9905,166.9017,166.9707,1632.0
2024-01-23 13:20:00,169.28,169.3,169.18,169.2,3037.0,166.9707,166.9905,166.8721,166.8918,3037.0
2024-01-23 13:25:00,169.2,169.22,169.13,169.17,2937.0,166.8918,166.9116,166.8228,166.8622,2937.0
2024-01-23 13:30:00,169.18,169.22,169.18,169.21,1244.0,166.8721,166.9116,166.8721,166.9017,1244.0
2024-01-23 13:35:00,169.23,169.38,169.23,169.38,4331.0,166.9214,167.0694,166.9214,167.0694,4331.0
2024-01-23 13:40:00,169.39,169.39,169.24,169.28,6805.0,167.0792,167.0792,166.9313,166.9707,6805.0
2024-01-23 13:45:00,169.27,169.31,169.26,169.27,3238.0,166.9609,167.0003,166.951,166.9609,3238.0
2024-01-23 13:50:00,169.27,169.32,169.27,169.32,2609.0,166.9609,167.0102,166.9609,167.0102,2609.0
2024-01-23 13:55:00,169.26,169.39,169.26,169.35,3719.0,166.951,167.0792,166.951,167.0398,3719.0
2024-01-23 14:00:00,169.31,169.35,169.3,169.3,2342.0,167.0003,167.0398,166.9905,166.9905,2342.0
2024-01-23 14:05:00,169.31,169.41,169.29,169.4,3236.0,167.0003,167.099,166.9806,167.0891,3236.0
2024-01-23 14:10:00,169.42,169.49,169.41,169.45,1727.0,167.1088,167.1779,167.099,167.1384,1727.0
2024-01-23 14:15:00,169.47,169.53,169.46,169.53,3932.0,167.1582,167.2173,167.1483,167.2173,3932.0
2024-01-23 14:20:00,169.5,169.6,169.5,169.56,3004.0,167.1877,167.2864,167.1877,167.2469,3004.0
2024-01-23 14:25:00,169.56,169.6,169.52,169.55,2942.0,167.2469,167.2864,167.2075,167.2371,2942.0
2024-01-23 14:30:00,169.56,169.62,169.51,169.55,5322.0,167.2469,167.3061,167.1976,167.2371,5322.0
2024-01-23 14:35:00,169.56,169.58,169.53,169.58,4144.0,167.2469,167.2667,167.2173,167.2667,4144.0
2024-01-23 14:40:00,169.6,169.61,169.57,169.61,3542.0,167.2864,167.2962,167.2568,167.2962,3542.0
2024-01-23 14:45:00,169.62,169.68,169.6,169.6,2516.0,167.3061,167.3653,167.2864,167.2864,2516.0
2024-01-23 14:50:00,169.62,169.68,169.6,169.68,10142.0,167.3061,167.3653,167.2864,167.3653,10142.0
2024-01-23 14:55:00,169.67,169.72,169.65,169.7,4728.0,167.3554,167.4047,167.3357,167.385,4728.0
2024-01-23 15:00:00,169.68,169.72,169.61,169.66,13243.0,167.3653,167.4047,167.2962,167.3456,13243.0
2024-01-23 15:05:00,169.65,169.72,169.63,169.67,4348.0,167.3357,167.4047,167.316,167.3554,4348.0
2024-01-23 15:10:00,169.69,169.76,169.67,169.73,5941.0,167.3752,167.4442,167.3554,167.4146,5941.0
2024-01-23 15:15:00,169.74,169.77,169.73,169.76,7036.0,167.4245,167.4541,167.4146,167.4442,7036.0
2024-01-23 15:20:00,169.77,169.81,169.74,169.78,4286.0,167.4541,167.4935,167.4245,167.4639,4286.0
2024-01-23 15:25:00,169.78,169.81,169.77,169.81,7256.0,167.4639,167.4935,167.4541,167.4935,7256.0
2024-01-23 15:30:00,169.8,169.87,169.78,169.81,12878.0,167.4837,167.5527,167.4639,167.4935,12878.0
2024-01-23 15:35:00,169.81,169.84,169.79,169.8,9477.0,167.4935,167.5231,167.4738,167.4837,9477.0
2024-01-23 15:40:00,169.8,169.81,169.73,169.74,14564.0,167.4837,167.4935,167.4146,167.4245,14564.0
2024-01-23 15:45:00,169.75,169.83,169.73,169.82,18579.0,167.4343,167.5132,167.4146,167.5034,18579.0
2024-01-23 15:50:00,169.79,169.87,169.78,169.84,24374.0,167.4738,167.5527,167.4639,167.5231,24374.0
2024-01-23 15:55:00,169.85,169.87,169.79,169.83,49017.0,167.533,167.5527,167.4738,167.5132,49017.0
2024-01-24 09:30:00,170.0,170.26,169.54,170.23,13342.0,167.6809,167.9374,167.2272,167.9078,13342.0
2024-01-24 09:35:00,170.12,170.19,169.94,169.96,4000.0,167.7993,167.8683,167.6217,167.6415,4000.0
2024-01-24 09:40:00,169.95,170.16,169.86,169.98,9748.0,167.6316,167.8387,167.5428,167.6612,9748.0
2024-01-24 09:45:00,169.95,170.11,169.89,170.1,4973.0,167.6316,167.7894,167.5724,167.7796,4973.0
2024-01-24 09:50:00,170.2,170.2,170.03,170.09,3704.0,167.8782,167.8782,167.7105,167.7697,3704.0
2024-01-24 09:55:00,170.13,170.33,170.13,170.21,3100.0,167.8091,168.0064,167.8091,167.8881,3100.0
2024-01-24 10:00:00,170.2,170.27,170.01,170.07,20491.0,167.8782,167.9472,167.6908,167.75,20491.0
2024-01-24 10:05:00,170.07,170.15,169.68,169.75,9813.0,167.75,167.8289,167.3653,167.4343,9813.0
2024-01-24 10:10:00,169.73,169.97,169.73,169.84,11730.0,167.4146,167.6513,167.4146,167.5231,11730.0
2024-01-24 10:15:00,169.81,169.9,169.72,169.75,5806.0,167.4935,167.5823,167.4047,167.4343,5806.0
2024-01-24 10:20:00,169.75,169.86,169.7,169.86,9378.0,167.4343,167.5428,167.385,167.5428,9378.0
2024-01-24 10:25:00,169.88,169.99,169.82,169.88,9699.0,167.5626,167.6711,167.5034,167.5626,9699.0
2024-01-24 10:30:00,169.84,169.92,169.72,169.88,9661.0,167.5231,167.602,167.4047,167.5626,9661.0
2024-01-24 10:35:00,169.88,169.93,169.67,169.9,21415.0,167.5626,167.6119,167.3554,167.5823,21415.0
2024-01-24 10:40:00,169.84,169.98,169.78,169.88,14537.0,167.5231,167.6612,167.4639,167.5626,14537.0
2024-01-24 10:45:00,169.91,169.94,169.77,169.9,17049.0,167.5922,167.6217,167.4541,167.5823,17049.0
2024-01-24 10:50:00,169.89,169.94,169.83,169.9,13501.0,167.5724,167.6217,167.5132,167.5823,13501.0
2024-01-24 10:55:00,169.88,169.96,169.8,169.81,15429.0,167.5626,167.6415,167.4837,167.4935,15429.0
2024-01-24 11:00:00,169.81,169.9,169.72,169.9,6650.0,167.4935,167.5823,167.4047,167.5823,6650.0
2024-01-24 11:05:00,169.91,170.05,169.87,169.99,13135.0,167.5922,167.7302,167.5527,167.6711,13135.0
2024-01-24 11:10:00,169.99,170.05,169.94,170.0,3900.0,167.6711,167.7302,167.6217,167.6809,3900.0
2024-01-24 11:15:00,169.98,170.07,169.97,169.99,10549.0,167.6612,167.75,167.6513,167.6711,10549.0
2024-01-24 11:20:00,169.99,170.02,169.95,169.99,8290.0,167.6711,167.7006,167.6316,167.6711,8290.0
2024-01-24 11:25:00,170.03,170.13,170.03,170.05,4228.0,167.7105,167.8091,167.7105,167.7302,4228.0
2024-01-24 11:30:00,170.04,170.09,169.93,169.97,6350.0,167.7204,167.7697,167.6119,167.6513,6350.0
2024-01-24 11:35:00,169.93,170.06,169.93,169.98,8692.0,167.6119,167.7401,167.6119,167.6612,8692.0
2024-01-24 11:40:00,169.96,170.02,169.93,170.02,11043.0,167.6415,167.7006,167.6119,167.7006,11043.0
2024-01-24 11:45:00,170.03,170.09,169.99,170.08,2129.0,167.7105,167.7697,167.6711,167.7598,2129.0
2024-01-24 11:50:00,170.09,170.11,170.05,170.06,2139.0,167.7697,167.7894,167.7302,167.7401,2139.0
2024-01-24 11:55:00,170.1,170.17,170.0,170.0,6600.0,167.7796,167.8486,167.6809,167.6809,6600.0
2024-01-24 12:00:00,170.02,170.02,169.97,170.0,6328.0,167.7006,167.7006,167.6513,167.6809,6328.0
2024-01-24 12:05:00,169.95,170.01,169.95,169.98,9524.0,167.6316,167.6908,167.6316,167.6612,9524.0
2024-01-24 12:10:00,169.98,170.0,169.91,169.97,25071.0,167.6612,167.6809,167.5922,167.6513,25071.0
2024-01-24 12:15:00,169.95,170.11,169.95,170.08,2481.0,167.6316,167.7894,167.6316,167.7598,2481.0
2024-01-24 12:20:00,170.07,170.07,169.95,169.98,3070.0,167.75,167.75,167.6316,167.6612,3070.0
2024-01-24 12:25:00,170.01,170.03,169.98,170.0,2016.0,167.6908,167.7105,167.6612,167.6809,2016.0
2024-01-24 12:30:00,170.02,170.06,170.0,170.06,1800.0,167.7006,167.7401,167.6809,167.7401,1800.0
2024-01-24 12:35:00,170.03,170.06,169.99,169.99,4438.0,167.7105,167.7401,167.6711,167.6711,4438.0
2024-01-24 12:40:00,170.04,170.11,169.96,170.02,45176.0,167.7204,167.7894,167.6415,167.7006,45176.0
2024-01-24 12:45:00,170.07,170.14,170.03,170.03,1210.0,167.75,167.819,167.7105,167.7105,1210.0
2024-01-24 12:50:00,170.1,170.21,170.1,170.14,4705.0,167.7796,167.8881,167.7796,167.819,4705.0
2024-01-24 12:55:00,170.16,170.31,170.16,170.3,1094.0,167.8387,167.9867,167.8387,167.9768,1094.0
2024-01-24 13:00:00,170.32,170.38,170.16,170.17,3633.0,167.9966,168.0557,167.8387,167.8486,3633.0
2024-01-24 13:05:00,170.13,170.16,170.04,170.05,24714.0,167.8091,167.8387,167.7204,167.7302,24714.0
2024-01-24 13:10:00,170.09,170.09,169.97,170.01,9252.0,167.7697,167.7697,167.6513,167.6908,9252.0
2024-01-24 13:15:00,170.0,170.08,170.0,170.02,5585.0,167.6809,167.7598,167.6809,167.7006,5585.0
2024-01-24 13:20:00,170.0,170.04,169.97,169.98,9753.0,167.6809,167.7204,167.6513,167.6612,9753.0
2024-01-24 13:25:00,169.97,170.08,169.94,170.07,8891.0,167.6513,167.7598,167.6217,167.75,8891.0
2024-01-24 13:30:00,170.05,170.05,169.96,170.03,18204.0,167.7302,167.7302,167.6415,167.7105,18204.0
2024-01-24 13:35:00,170.03,170.09,169.98,169.99,6417.0,167.7105,167.7697,167.6612,167.6711,6417.0
2024-01-24 13:40:00,169.97,170.02,169.95,169.97,21443.0,167.6513,167.7006,167.6316,167.6513,21443.0
2024-01-24 13:45:00,169.97,169.97,169.9,169.97,10436.0,167.6513,167.6513,167.5823,167.6513,10436.0
2024-01-24 13:50:00,169.98,170.03,169.95,169.97,8550.0,167.6612,167.7105,167.6316,167.6513,8550.0
2024-01-24 13:55:00,169.99,170.04,169.97,170.0,6040.0,167.6711,167.7204,167.6513,167.6809,6040.0
2024-01-24 14:00:00,169.99,170.01,169.9,169.92,6621.0,167.6711,167.6908,167.5823,167.602,6621.0
2024-01-24 14:05:00,169.92,169.94,169.84,169.86,13630.0,167.602,167.6217,167.5231,167.5428,13630.0
2024-01-24 14:10:00,169.87,169.96,169.87,169.92,8969.0,167.5527,167.6415,167.5527,167.602,8969.0
2024-01-24 14:15:00,169.93,170.02,169.93,170.0,8214.0,167.6119,167.7006,167.6119,167.6809,8214.0
2024-01-24 14:20:00,169.96,169.98,169.9,169.95,22152.0,167.6415,167.6612,167.5823,167.6316,22152.0
2024-01-24 14:25:00,169.95,170.03,169.92,169.97,12528.0,167.6316,167.7105,167.602,167.6513,12528.0
2024-01-24 14:30:00,169.97,169.98,169.8,169.83,13028.0,167.6513,167.6612,167.4837,167.5132,13028.0
2024-01-24 14:35:00,169.84,169.84,169.63,169.68,11319.0,167.5231,167.5231,167.316,167.3653,11319.0
2024-01-24 14:40:00,169.68,169.85,169.68,169.78,15363.0,167.3653,167.533,167.3653,167.4639,15363.0
2024-01-24 14:45:00,169.78,169.8,169.66,169.72,14583.0,167.4639,167.4837,167.3456,167.4047,14583.0
2024-01-24 14:50:00,169.75,169.77,169.71,169.73,21523.0,167.4343,167.4541,167.3949,167.4146,21523.0
2024-01-24 14:55:00,169.72,169.74,169.49,169.72,34649.0,167.4047,167.4245,167.1779,167.4047,34649.0
2024-01-24 15:00:00,169.7,169.91,169.69,169.89,12056.0,167.385,167.5922,167.3752,167.5724,12056.0
2024-01-24 15:05:00,169.88,169.94,169.87,169.93,6631.0,167.5626,167.6217,167.5527,167.6119,6631.0
2024-01-24 15:10:00,169.91,170.0,169.83,169.93,43744.0,167.5922,167.6809,167.5132,167.6119,43744.0
2024-01-24 15:15:00,169.93,170.0,169.85,169.88,27735.0,167.6119,167.6809,167.533,167.5626,27735.0
2024-01-24 15:20:00,169.89,169.92,169.79,169.9,34246.0,167.5724,167.602,167.4738,167.5823,34246.0
2024-01-24 15:25:00,169.88,169.9,169.85,169.9,22957.0,167.5626,167.5823,167.533,167.5823,22957.0
2024-01-24 15:30:00,169.91,169.96,169.85,169.87,29760.0,167.5922,167.6415,167.533,167.5527,29760.0
2024-01-24 15:35:00,169.87,169.89,169.79,169.81,20679.0,167.5527,167.5724,167.4738,167.4935,20679.0
2024-01-24 15:40:00,169.81,169.83,169.54,169.74,53367.0,167.4935,167.5132,167.2272,167.4245,53367.0
2024-01-24 15:45:00,169.74,169.82,169.62,169.68,47378.0,167.4245,167.5034,167.3061,167.3653,47378.0
2024-01-24 15:50:00,169.67,169.67,169.4,169.59,74642.0,167.3554,167.3554,167.0891,167.2765,74642.0
2024-01-24 15:55:00,169.61,169.63,169.2,169.31,218615.0,167.2962,167.316,166.8918,167.0003,218615.0
2024-01-25 09:30:00,168.72,169.59,168.64,169.09,36039.0,166.4184,167.2765,166.3395,166.7833,36039.0
2024-01-25 09:35:00,169.12,169.21,168.58,168.92,34776.0,166.8129,166.9017,166.2803,166.6157,34776.0
2024-01-25 09:40:00,168.83,169.37,168.82,168.99,2100.0,166.5269,167.0595,166.517,166.6847,2100.0
2024-01-25 09:45:00,169.02,169.31,168.91,169.25,2136.0,166.7143,167.0003,166.6058,166.9412,2136.0
2024-01-25 09:50:00,169.53,169.56,169.33,169.41,12015.0,167.2173,167.2469,167.0201,167.099,12015.0
2024-01-25 09:55:00,169.34,169.46,169.14,169.3,17073.0,167.0299,167.1483,166.8327,166.9905,17073.0
2024-01-25 10:00:00,169.16,169.25,169.09,169.1,8362.0,166.8524,166.9412,166.7833,166.7932,8362.0
2024-01-25 10:05:00,169.12,169.15,168.81,168.94,15775.0,166.8129,166.8425,166.5072,166.6354,15775.0
2024-01-25 10:10:00,168.94,169.05,168.75,168.99,3226.0,166.6354,166.7439,166.448,166.6847,3226.0
2024-01-25 10:15:00,169.03,169.1,168.99,169.02,3908.0,166.7242,166.7932,166.6847,166.7143,3908.0
2024-01-25 10:20:00,169.01,169.24,169.01,169.13,13839.0,166.7044,166.9313,166.7044,166.8228,13839.0
2024-01-25 10:25:00,169.1,169.23,169.1,169.19,5281.0,166.7932,166.9214,166.7932,166.882,5281.0
2024-01-25 10:30:00,169.19,169.24,169.09,169.19,11253.0,166.882,166.9313,166.7833,166.882,11253.0
2024-01-25 10:35:00,169.13,169.4,169.0,169.34,8728.0,166.8228,167.0891,166.6946,167.0299,8728.0
2024-01-25 10:40:00,169.35,169.38,169.18,169.19,6172.0,167.0398,167.0694,166.8721,166.882,6172.0
2024-01-25 10:45:00,169.21,169.3,169.19,169.25,17782.0,166.9017,166.9905,166.882,166.9412,17782.0
2024-01-25 10:50:00,169.26,169.36,169.23,169.36,22450.0,166.951,167.0497,166.9214,167.0497,22450.0
2024-01-25 10:55:00,169.37,169.48,169.27,169.45,7743.0,167.0595,167.168,166.9609,167.1384,7743.0
2024-01-25 11:00:00,169.45,169.59,169.41,169.46,3715.0,167.1384,167.2765,167.099,167.1483,3715.0
2024-01-25 11:05:00,169.43,169.58,169.37,169.45,7004.0,167.1187,167.2667,167.0595,167.1384,7004.0
2024-01-25 11:10:00,169.48,169.58,169.45,169.56,3765.0,167.168,167.2667,167.1384,167.2469,3765.0
2024-01-25 11:15:00,169.56,169.72,169.54,169.59,3778.0,167.2469,167.4047,167.2272,167.2765,3778.0
2024-01-25 11:20:00,169.57,169.57,169.44,169.49,3284.0,167.2568,167.2568,167.1286,167.1779,3284.0
2024-01-25 11:25:00,169.45,169.45,169.34,169.35,3347.0,167.1384,167.1384,167.0299,167.0398,3347.0
2024-01-25 11:30:00,169.34,169.53,169.34,169.48,9383.0,167.0299,167.2173,167.0299,167.168,9383.0
2024-01-25 11:35:00,169.49,169.69,169.49,169.67,3607.0,167.1779,167.3752,167.1779,167.3554,3607.0
2024-01-25 11:40:00,169.68,169.68,169.5,169.54,2504.0,167.3653,167.3653,167.1877,167.2272,2504.0
2024-01-25 11:45:00,169.57,169.62,169.53,169.53,5332.0,167.2568,167.3061,167.2173,167.2173,5332.0
2024-01-25 11:50:00,169.52,169.53,169.37,169.45,28254.0,167.2075,167.2173,167.0595,167.1384,28254.0
2024-01-25 11:55:00,169.45,169.45,169.21,169.22,9730.0,167.1384,167.1384,166.9017,166.9116,9730.0
2024-01-25 12:00:00,169.31,169.33,169.25,169.29,5672.0,167.0003,167.0201,166.9412,166.9806,5672.0
2024-01-25 12:05:00,169.29,169.42,169.23,169.29,9823.0,166.9806,167.1088,166.9214,166.9806,9823.0
2024-01-25 12:10:00,169.3,169.37,169.27,169.3,3722.0,166.9905,167.0595,166.9609,166.9905,3722.0
2024-01-25 12:15:00,169.36,169.36,169.23,169.27,7787.0,167.0497,167.0497,166.9214,166.9609,7787.0
2024-01-25 12:20:00,169.24,169.3,169.23,169.28,23239.0,166.9313,166.9905,166.9214,166.9707,23239.0
2024-01-25 12:25:00,169.27,169.35,169.23,169.35,14694.0,166.9609,167.0398,166.9214,167.0398,14694.0
2024-01-25 12:30:00,169.37,169.43,169.29,169.34,3018.0,167.0595,167.1187,166.9806,167.0299,3018.0
2024-01-25 12:35:00,169.34,169.37,169.25,169.3,7244.0,167.0299,167.0595,166.9412,166.9905,7244.0
2024-01-25 12:40:00,169.3,169.32,169.24,169.24,6547.0,166.9905,167.0102,166.9313,166.9313,6547.0
2024-01-25 12:45:00,169.24,169.34,169.23,169.23,7856.0,166.9313,167.0299,166.9214,166.9214,7856.0
2024-01-25 12:50:00,169.28,169.33,169.25,169.33,5308.0,166.9707,167.0201,166.9412,167.0201,5308.0
2024-01-25 12:55:00,169.32,169.33,169.26,169.28,5625.0,167.0102,167.0201,166.951,166.9707,5625.0
2024-01-25 13:00:00,169.32,169.37,169.27,169.29,4546.0,167.0102,167.0595,166.9609,166.9806,4546.0
2024-01-25 13:05:00,169.28,169.31,169.15,169.26,40655.0,166.9707,167.0003,166.8425,166.951,40655.0
2024-01-25 13:10:00,169.26,169.34,169.24,169.27,6054.0,166.951,167.0299,166.9313,166.9609,6054.0
2024-01-25 13:15:00,169.25,169.27,169.14,169.19,8501.0,166.9412,166.9609,166.8327,166.882,8501.0
2024-01-25 13:20:00,169.21,169.26,169.18,169.2,18024.0,166.9017,166.951,166.8721,166.8918,18024.0
2024-01-25 13:25:00,169.18,169.26,169.17,169.19,10508.0,166.8721,166.951,166.8622,166.882,10508.0
2024-01-25 13:30:00,169.21,169.28,169.2,169.28,3604.0,166.9017,166.9707,166.8918,166.9707,3604.0
2024-01-25 13:35:00,169.28,169.4,169.26,169.4,3164.0,166.9707,167.0891,166.951,167.0891,3164.0
2024-01-25 13:40:00,169.45,169.55,169.43,169.43,2442.0,167.1384,167.2371,167.1187,167.1187,2442.0
2024-01-25 13:45:00,169.4,169.41,169.31,169.31,7254.0,167.0891,167.099,167.0003,167.0003,7254.0
2024-01-25 13:50:00,169.31,169.35,169.3,169.33,4400.0,167.0003,167.0398,166.9905,167.0201,4400.0
2024-01-25 13:55:00,169.32,169.46,169.32,169.42,8644.0,167.0102,167.1483,167.0102,167.1088,8644.0
2024-01-25 14:00:00,169.45,169.6,169.43,169.59,2862.0,167.1384,167.2864,167.1187,167.2765,2862.0
2024-01-25 14:05:00,169.62,169.78,169.62,169.78,4349.0,167.3061,167.4639,167.3061,167.4639,4349.0
2024-01-25 14:10:00,169.78,169.82,169.74,169.78,11892.0,167.4639,167.5034,167.4245,167.4639,11892.0
2024-01-25 14:15:00,169.78,169.87,169.71,169.83,16174.0,167.4639,167.5527,167.3949,167.5132,16174.0
2024-01-25 14:20:00,169.81,169.86,169.76,169.85,6107.0,167.4935,167.5428,167.4442,167.533,6107.0
2024-01-25 14:25:00,169.85,169.91,169.82,169.91,6275.0,167.533,167.5922,167.5034,167.5922,6275.0
2024-01-25 14:30:00,169.88,169.97,169.88,169.97,1700.0,167.5626,167.6513,167.5626,167.6513,1700.0
2024-01-25 14:35:00,169.99,170.05,169.96,170.04,2143.0,167.6711,167.7302,167.6415,167.7204,2143.0
2024-01-25 14:40:00,169.99,169.99,169.78,169.81,11913.0,167.6711,167.6711,167.4639,167.4935,11913.0
2024-01-25 14:45:00,169.83,169.83,169.77,169.82,6257.0,167.5132,167.5132,167.4541,167.5034,6257.0
2024-01-25 14:50:00,169.78,169.83,169.77,169.81,3884.0,167.4639,167.5132,167.4541,167.4935,3884.0
2024-01-25 14:55:00,169.84,169.91,169.78,169.84,4550.0,167.5231,167.5922,167.4639,167.5231,4550.0
2024-01-25 15:00:00,169.84,169.87,169.78,169.87,9080.0,167.5231,167.5527,167.4639,167.5527,9080.0
2024-01-25 15:05:00,169.89,170.01,169.89,169.96,3515.0,167.5724,167.6908,167.5724,167.6415,3515.0
2024-01-25 15:10:00,169.98,170.1,169.97,170.09,2423.0,167.6612,167.7796,167.6513,167.7697,2423.0
2024-01-25 15:15:00,170.11,170.2,170.05,170.2,6169.0,167.7894,167.8782,167.7302,167.8782,6169.0
2024-01-25 15:20:00,170.2,170.24,170.17,170.24,11479.0,167.8782,167.9176,167.8486,167.9176,11479.0
2024-01-25 15:25:00,170.24,170.24,170.15,170.16,4734.0,167.9176,167.9176,167.8289,167.8387,4734.0
2024-01-25 15:30:00,170.09,170.21,170.06,170.16,7263.0,167.7697,167.8881,167.7401,167.8387,7263.0
2024-01-25 15:35:00,170.16,170.26,170.13,170.17,8275.0,167.8387,167.9374,167.8091,167.8486,8275.0
2024-01-25 15:40:00,170.14,170.19,170.13,170.16,7555.0,167.819,167.8683,167.8091,167.8387,7555.0
2024-01-25 15:45:00,170.15,170.22,170.12,170.22,16692.0,167.8289,167.8979,167.7993,167.8979,16692.0
2024-01-25 15:50:00,170.25,170.32,170.23,170.28,20243.0,167.9275,167.9966,167.9078,167.9571,20243.0
2024-01-25 15:55:00,170.29,170.37,170.23,170.27,66231.0,167.967,168.0459,167.9078,167.9472,66231.0
2024-01-26 09:30:00,170.59,171.31,170.59,170.85,12856.0,168.2629,168.9731,168.2629,168.5193,12856.0
2024-01-26 09:35:00,170.66,170.92,170.54,170.75,4696.0,168.3319,168.5884,168.2136,168.4207,4696.0
2024-01-26 09:40:00,170.8,170.87,170.53,170.87,9513.0,168.47,168.5391,168.2037,168.5391,9513.0
2024-01-26 09:45:00,170.74,170.86,170.56,170.67,2206.0,168.4108,168.5292,168.2333,168.3418,2206.0
2024-01-26 09:50:00,170.64,170.65,170.43,170.46,5664.0,168.3122,168.3221,168.1051,168.1346,5664.0
2024-01-26 09:55:00,170.51,170.69,170.47,170.6,2589.0,168.184,168.3615,168.1445,168.2727,2589.0
2024-01-26 10:00:00,170.59,170.62,170.35,170.53,14999.0,168.2629,168.2925,168.0261,168.2037,14999.0
2024-01-26 10:05:00,170.53,170.71,170.52,170.67,4941.0,168.2037,168.3812,168.1938,168.3418,4941.0
2024-01-26 10:10:00,170.67,170.67,170.4,170.43,7513.0,168.3418,168.3418,168.0755,168.1051,7513.0
2024-01-26 10:15:00,170.49,170.71,170.47,170.56,5204.0,168.1642,168.3812,168.1445,168.2333,5204.0
2024-01-26 10:20:00,170.56,170.66,170.51,170.62,6076.0,168.2333,168.3319,168.184,168.2925,6076.0
2024-01-26 10:25:00,170.63,170.69,170.6,170.61,1500.0,168.3023,168.3615,168.2727,168.2826,1500.0
2024-01-26 10:30:00,170.61,170.79,170.59,170.68,10713.0,168.2826,168.4601,168.2629,168.3516,10713.0
2024-01-26 10:35:00,170.7,170.91,170.7,170.77,4084.0,168.3714,168.5785,168.3714,168.4404,4084.0
2024-01-26 10:40:00,170.78,170.97,170.77,170.97,2927.0,168.4503,168.6377,168.4404,168.6377,2927.0
2024-01-26 10:45:00,170.96,170.98,170.9,170.92,2732.0,168.6278,168.6476,168.5686,168.5884,2732.0
2024-01-26 10:50:00,170.91,170.93,170.71,170.72,6573.0,168.5785,168.5982,168.3812,168.3911,6573.0
2024-01-26 10:55:00,170.72,170.75,170.62,170.72,13541.0,168.3911,168.4207,168.2925,168.3911,13541.0
2024-01-26 11:00:00,170.72,170.9,170.72,170.9,2646.0,168.3911,168.5686,168.3911,168.5686,2646.0
2024-01-26 11:05:00,170.87,170.92,170.83,170.9,2014.0,168.5391,168.5884,168.4996,168.5686,2014.0
2024-01-26 11:10:00,170.84,170.89,170.84,170.87,1305.0,168.5095,168.5588,168.5095,168.5391,1305.0
2024-01-26 11:15:00,170.87,170.98,170.84,170.87,6152.0,168.5391,168.6476,168.5095,168.5391,6152.0
2024-01-26 11:20:00,170.87,171.13,170.86,171.11,3993.0,168.5391,168.7955,168.5292,168.7758,3993.0
2024-01-26 11:25:00,171.13,171.14,171.01,171.08,3081.0,168.7955,168.8054,168.6771,168.7462,3081.0
2024-01-26 11:30:00,171.09,171.11,170.95,170.97,3288.0,168.7561,168.7758,168.618,168.6377,3288.0
2024-01-26 11:35:00,170.92,170.92,170.83,170.9,18684.0,168.5884,168.5884,168.4996,168.5686,18684.0
2024-01-26 11:40:00,170.89,170.9,170.84,170.85,12623.0,168.5588,168.5686,168.5095,168.5193,12623.0
2024-01-26 11:45:00,170.85,170.9,170.84,170.88,3410.0,168.5193,168.5686,168.5095,168.5489,3410.0
2024-01-26 11:50:00,170.84,170.9,170.84,170.9,2031.0,168.5095,168.5686,168.5095,168.5686,2031.0
2024-01-26 11:55:00,170.9,170.97,170.88,170.95,5305.0,168.5686,168.6377,168.5489,168.618,5305.0
2024-01-26 12:00:00,170.96,171.04,170.95,171.03,2045.0,168.6278,168.7067,168.618,168.6969,2045.0
2024-01-26 12:05:00,171.02,171.02,170.94,170.95,2624.0,168.687,168.687,168.6081,168.618,2624.0
2024-01-26 12:10:00,170.92,170.94,170.85,170.9,3759.0,168.5884,168.6081,168.5193,168.5686,3759.0
2024-01-26 12:15:00,170.9,171.03,170.89,170.98,8462.0,168.5686,168.6969,168.5588,168.6476,8462.0
2024-01-26 12:20:00,170.98,170.98,170.91,170.95,11625.0,168.6476,168.6476,168.5785,168.618,11625.0
2024-01-26 12:25:00,170.93,170.97,170.91,170.94,12117.0,168.5982,168.6377,168.5785,168.6081,12117.0
2024-01-26 12:30:00,170.94,170.94,170.84,170.89,7362.0,168.6081,168.6081,168.5095,168.5588,7362.0
2024-01-26 12:35:00,170.85,170.9,170.8,170.9,9259.0,168.5193,168.5686,168.47,168.5686,9259.0
2024-01-26 12:40:00,170.88,170.89,170.86,170.89,1700.0,168.5489,168.5588,168.5292,168.5588,1700.0
2024-01-26 12:45:00,170.89,170.91,170.81,170.82,14651.0,168.5588,168.5785,168.4799,168.4897,14651.0
2024-01-26 12:50:00,170.81,170.86,170.78,170.83,1269.0,168.4799,168.5292,168.4503,168.4996,1269.0
2024-01-26 12:55:00,170.8,170.89,170.76,170.87,10845.0,168.47,168.5588,168.4306,168.5391,10845.0
2024-01-26 13:00:00,170.87,170.93,170.86,170.93,5803.0,168.5391,168.5982,168.5292,168.5982,5803.0
2024-01-26 13:05:00,170.93,171.0,170.91,170.98,1717.0,168.5982,168.6673,168.5785,168.6476,1717.0
2024-01-26 13:10:00,170.93,171.03,170.93,170.98,3400.0,168.5982,168.6969,168.5982,168.6476,3400.0
2024-01-26 13:15:00,170.98,171.02,170.85,170.9,15262.0,168.6476,168.687,168.5193,168.5686,15262.0
2024-01-26 13:20:00,170.89,170.9,170.84,170.85,2394.0,168.5588,168.5686,168.5095,168.5193,2394.0
2024-01-26 13:25:00,170.86,170.9,170.82,170.83,12679.0,168.5292,168.5686,168.4897,168.4996,12679.0
2024-01-26 13:30:00,170.83,170.85,170.79,170.85,6968.0,168.4996,168.5193,168.4601,168.5193,6968.0
2024-01-26 13:35:00,170.84,170.85,170.72,170.73,5264.0,168.5095,168.5193,168.3911,168.401,5264.0
2024-01-26 13:40:00,170.74,170.75,170.61,170.71,14306.0,168.4108,168.4207,168.2826,168.3812,14306.0
2024-01-26 13:45:00,170.73,170.8,170.73,170.79,4087.0,168.401,168.47,168.401,168.4601,4087.0
2024-01-26 13:50:00,170.81,170.81,170.71,170.72,10561.0,168.4799,168.4799,168.3812,168.3911,10561.0
2024-01-26 13:55:00,170.71,170.83,170.7,170.83,3504.0,168.3812,168.4996,168.3714,168.4996,3504.0
2024-01-26 14:00:00,170.79,170.79,170.71,170.73,3142.0,168.4601,168.4601,168.3812,168.401,3142.0
2024-01-26 14:05:00,170.73,170.77,170.7,170.77,5755.0,168.401,168.4404,168.3714,168.4404,5755.0
2024-01-26 14:10:00,170.76,170.77,170.68,170.74,4788.0,168.4306,168.4404,168.3516,168.4108,4788.0
2024-01-26 14:15:00,170.78,170.84,170.78,170.79,1638.0,168.4503,168.5095,168.4503,168.4601,1638.0
2024-01-26 14:20:00,170.79,170.87,170.75,170.84,3056.0,168.4601,168.5391,168.4207,168.5095,3056.0
2024-01-26 14:25:00,170.84,170.9,170.84,170.88,7324.0,168.5095,168.5686,168.5095,168.5489,7324.0
2024-01-26 14:30:00,170.9,170.9,170.84,170.86,4806.0,168.5686,168.5686,168.5095,168.5292,4806.0
2024-01-26 14:35:00,170.86,170.9,170.82,170.9,5914.0,168.5292,168.5686,168.4897,168.5686,5914.0
2024-01-26 14:40:00,170.89,170.9,170.84,170.85,17723.0,168.5588,168.5686,168.5095,168.5193,17723.0
2024-01-26 14:45:00,170.84,171.0,170.84,170.96,6121.0,168.5095,168.6673,168.5095,168.6278,6121.0
2024-01-26 14:50:00,170.92,171.03,170.92,170.99,4295.0,168.5884,168.6969,168.5884,168.6574,4295.0
2024-01-26 14:55:00,171.02,171.08,170.98,171.08,4261.0,168.687,168.7462,168.6476,168.7462,4261.0
2024-01-26 15:00:00,171.04,171.15,171.04,171.12,3502.0,168.7067,168.8152,168.7067,168.7856,3502.0
2024-01-26 15:05:00,171.12,171.18,171.09,171.16,4982.0,168.7856,168.8448,168.7561,168.8251,4982.0
2024-01-26 15:10:00,171.16,171.19,171.1,171.17,5856.0,168.8251,168.8547,168.7659,168.835,5856.0
2024-01-26 15:15:00,171.17,171.2,171.15,171.2,2857.0,168.835,168.8646,168.8152,168.8646,2857.0
2024-01-26 15:20:00,171.19,171.24,171.16,171.2,4022.0,168.8547,168.904,168.8251,168.8646,4022.0
2024-01-26 15:25:00,171.21,171.29,171.19,171.28,11552.0,168.8744,168.9533,168.8547,168.9435,11552.0
2024-01-26 15:30:00,171.3,171.3,171.16,171.18,12634.0,168.9632,168.9632,168.8251,168.8448,12634.0
2024-01-26 15:35:00,171.18,171.23,171.1,171.16,7482.0,168.8448,168.8941,168.7659,168.8251,7482.0
2024-01-26 15:40:00,171.18,171.21,171.17,171.2,13578.0,168.8448,168.8744,168.835,168.8646,13578.0
2024-01-26 15:45:00,171.21,171.26,171.19,171.25,23646.0,168.8744,168.9237,168.8547,168.9139,23646.0
2024-01-26 15:50:00,171.23,171.28,171.21,171.27,54105.0,168.8941,168.9435,168.8744,168.9336,54105.0
2024-01-26 15:55:00,171.3,171.36,171.24,171.3,82003.0,168.9632,169.0224,168.904,168.9632,82003.0
2024-01-29 09:30:00,171.1,171.39,170.97,171.24,15975.0,168.7659,169.052,168.6377,168.904,15975.0
2024-01-29 09:35:00,171.2,171.2,170.95,171.09,12842.0,168.8646,168.8646,168.618,168.7561,12842.0
2024-01-29 09:40:00,171.09,171.16,171.06,171.11,2346.0,168.7561,168.8251,168.7265,168.7758,2346.0
2024-01-29 09:45:00,171.11,171.19,170.97,170.98,6620.0,168.7758,168.8547,168.6377,168.6476,6620.0
2024-01-29 09:50:00,171.05,171.05,170.9,170.94,4597.0,168.7166,168.7166,168.5686,168.6081,4597.0
2024-01-29 09:55:00,170.94,171.05,170.9,170.99,6900.0,168.6081,168.7166,168.5686,168.6574,6900.0
2024-01-29 10:00:00,171.02,171.22,171.01,171.2,3446.0,168.687,168.8843,168.6771,168.8646,3446.0
2024-01-29 10:05:00,171.21,171.21,170.95,170.99,5894.0,168.8744,168.8744,168.618,168.6574,5894.0
2024-01-29 10:10:00,170.97,171.0,170.87,170.91,9747.0,168.6377,168.6673,168.5391,168.5785,9747.0
2024-01-29 10:15:00,170.91,170.92,170.58,170.7,10437.0,168.5785,168.5884,168.253,168.3714,10437.0
2024-01-29 10:20:00,170.66,170.92,170.65,170.79,8402.0,168.3319,168.5884,168.3221,168.4601,8402.0
2024-01-29 10:25:00,170.76,170.76,170.58,170.58,6086.0,168.4306,168.4306,168.253,168.253,6086.0
2024-01-29 10:30:00,170.64,170.83,170.62,170.8,6507.0,168.3122,168.4996,168.2925,168.47,6507.0
2024-01-29 10:35:00,170.79,171.0,170.78,170.96,4430.0,168.4601,168.6673,168.4503,168.6278,4430.0
2024-01-29 10:40:00,170.96,171.11,170.86,171.05,7689.0,168.6278,168.7758,168.5292,168.7166,7689.0
2024-01-29 10:45:00,171.08,171.1,170.99,171.0,4586.0,168.7462,168.7659,168.6574,168.6673,4586.0
2024-01-29 10:50:00,171.0,171.01,170.97,171.01,2472.0,168.6673,168.6771,168.6377,168.6771,2472.0
2024-01-29 10:55:00,171.01,171.14,171.01,171.12,3882.0,168.6771,168.8054,168.6771,168.7856,3882.0
2024-01-29 11:00:00,171.13,171.13,170.94,170.95,3528.0,168.7955,168.7955,168.6081,168.618,3528.0
2024-01-29 11:05:00,170.91,170.97,170.9,170.95,2830.0,168.5785,168.6377,168.5686,168.618,2830.0
2024-01-29 11:10:00,170.94,170.97,170.88,170.97,3298.0,168.6081,168.6377,168.5489,168.6377,3298.0
2024-01-29 11:15:00,170.97,171.05,170.93,171.03,4765.0,168.6377,168.7166,168.5982,168.6969,4765.0
2024-01-29 11:20:00,171.01,171.05,171.0,171.03,2300.0,168.6771,168.7166,168.6673,168.6969,2300.0
2024-01-29 11:25:00,171.06,171.09,171.0,171.06,3965.0,168.7265,168.7561,168.6673,168.7265,3965.0
2024-01-29 11:30:00,171.09,171.15,171.08,171.15,4861.0,168.7561,168.8152,168.7462,168.8152,4861.0
2024-01-29 11:35:00,171.16,171.22,171.11,171.14,4116.0,168.8251,168.8843,168.7758,168.8054,4116.0
2024-01-29 11:40:00,171.18,171.21,171.16,171.21,3001.0,168.8448,168.8744,168.8251,168.8744,3001.0
2024-01-29 11:45:00,171.2,171.29,171.2,171.28,2597.0,168.8646,168.9533,168.8646,168.9435,2597.0
2024-01-29 11:50:00,171.27,171.28,171.22,171.24,5755.0,168.9336,168.9435,168.8843,168.904,5755.0
2024-01-29 11:55:00,171.28,171.3,171.24,171.27,1950.0,168.9435,168.9632,168.904,168.9336,1950.0
2024-01-29 12:00:00,171.25,171.44,171.21,171.41,4585.0,168.9139,169.1013,168.8744,169.0717,4585.0
2024-01-29 12:05:00,171.4,171.45,171.36,171.44,2695.0,169.0618,169.1111,169.0224,169.1013,2695.0
2024-01-29 12:10:00,171.43,171.49,171.4,171.48,3396.0,169.0914,169.1506,169.0618,169.1407,3396.0
2024-01-29 12:15:00,171.48,171.58,171.48,171.55,2787.0,169.1407,169.2394,169.1407,169.2098,2787.0
2024-01-29 12:20:00,171.57,171.57,171.4,171.43,3079.0,169.2295,169.2295,169.0618,169.0914,3079.0
2024-01-29 12:25:00,171.44,171.48,171.35,171.37,3051.0,169.1013,169.1407,169.0125,169.0322,3051.0
2024-01-29 12:30:00,171.37,171.41,171.35,171.35,1919.0,169.0322,169.0717,169.0125,169.0125,1919.0
2024-01-29 12:35:00,171.23,171.28,171.22,171.23,1127.0,168.8941,168.9435,168.8843,168.8941,1127.0
2024-01-29 12:40:00,171.17,171.27,171.17,171.25,3415.0,168.835,168.9336,168.835,168.9139,3415.0
2024-01-29 12:45:00,171.21,171.21,171.04,171.06,3511.0,168.8744,168.8744,168.7067,168.7265,3511.0
2024-01-29 12:50:00,171.06,171.06,170.99,171.01,4154.0,168.7265,168.7265,168.6574,168.6771,4154.0
2024-01-29 12:55:00,171.0,171.06,170.99,171.06,2932.0,168.6673,168.7265,168.6574,168.7265,2932.0
2024-01-29 13:00:00,171.04,171.04,170.93,170.95,1734.0,168.7067,168.7067,168.5982,168.618,1734.0
2024-01-29 13:05:00,170.94,170.99,170.88,170.88,2204.0,168.6081,168.6574,168.5489,168.5489,2204.0
2024-01-29 13:10:00,170.89,170.96,170.89,170.95,8742.0,168.5588,168.6278,168.5588,168.618,8742.0
2024-01-29 13:15:00,170.94,170.94,170.87,170.9,1734.0,168.6081,168.6081,168.5391,168.5686,1734.0
2024-01-29 13:20:00,170.92,171.03,170.83,170.83,80123.0,168.5884,168.6969,168.4996,168.4996,80123.0
2024-01-29 13:25:00,170.84,170.91,170.83,170.86,3616.0,168.5095,168.5785,168.4996,168.5292,3616.0
2024-01-29 13:30:00,170.85,170.9,170.75,170.75,2365.0,168.5193,168.5686,168.4207,168.4207,2365.0
2024-01-29 13:35:00,170.73,170.87,170.73,170.84,4529.0,168.401,168.5391,168.401,168.5095,4529.0
2024-01-29 13:40:00,170.84,170.93,170.84,170.9,4502.0,168.5095,168.5982,168.5095,168.5686,4502.0
2024-01-29 13:45:00,170.91,170.93,170.88,170.88,3158.0,168.5785,168.5982,168.5489,168.5489,3158.0
2024-01-29 13:50:00,170.89,170.89,170.83,170.85,1900.0,168.5588,168.5588,168.4996,168.5193,1900.0
2024-01-29 13:55:00,170.83,170.89,170.83,170.84,2540.0,168.4996,168.5588,168.4996,168.5095,2540.0
2024-01-29 14:00:00,170.83,170.92,170.82,170.9,5168.0,168.4996,168.5884,168.4897,168.5686,5168.0
2024-01-29 14:05:00,170.92,171.0,170.92,170.95,14984.0,168.5884,168.6673,168.5884,168.618,14984.0
2024-01-29 14:10:00,170.96,171.08,170.95,171.04,3134.0,168.6278,168.7462,168.618,168.7067,3134.0
2024-01-29 14:15:00,171.06,171.07,171.02,171.02,1460.0,168.7265,168.7363,168.687,168.687,1460.0
2024-01-29 14:20:00,171.03,171.11,171.03,171.06,3140.0,168.6969,168.7758,168.6969,168.7265,3140.0
2024-01-29 14:25:00,171.09,171.1,171.07,171.08,3555.0,168.7561,168.7659,168.7363,168.7462,3555.0
2024-01-29 14:30:00,171.1,171.16,171.07,171.13,5500.0,168.7659,168.8251,168.7363,168.7955,5500.0
2024-01-29 14:35:00,171.12,171.19,171.12,171.14,2355.0,168.7856,168.8547,168.7856,168.8054,2355.0
2024-01-29 14:40:00,171.16,171.16,171.08,171.15,5846.0,168.8251,168.8251,168.7462,168.8152,5846.0
2024-01-29 14:45:00,171.16,171.23,171.15,171.17,3779.0,168.8251,168.8941,168.8152,168.835,3779.0
2024-01-29 14:50:00,171.17,171.2,171.11,171.14,3810.0,168.835,168.8646,168.7758,168.8054,3810.0
2024-01-29 14:55:00,171.12,171.2,171.12,171.19,4645.0,168.7856,168.8646,168.7856,168.8547,4645.0
2024-01-29 15:00:00,171.2,171.39,171.19,171.24,5179.0,168.8646,169.052,168.8547,168.904,5179.0
2024-01-29 15:05:00,171.23,171.36,171.21,171.32,6074.0,168.8941,169.0224,168.8744,168.9829,6074.0
2024-01-29 15:10:00,171.35,171.46,171.34,171.38,5170.0,169.0125,169.121,169.0026,169.0421,5170.0
2024-01-29 15:15:00,171.39,171.55,171.37,171.54,4834.0,169.052,169.2098,169.0322,169.1999,4834.0
2024-01-29 15:20:00,171.58,171.66,171.57,171.66,3560.0,169.2394,169.3183,169.2295,169.3183,3560.0
2024-01-29 15:25:00,171.66,171.74,171.62,171.66,10472.0,169.3183,169.3972,169.2788,169.3183,10472.0
2024-01-29 15:30:00,171.66,171.67,171.43,171.49,7718.0,169.3183,169.3281,169.0914,169.1506,7718.0
2024-01-29 15:35:00,171.46,171.49,171.42,171.46,7183.0,169.121,169.1506,169.0816,169.121,7183.0
2024-01-29 15:40:00,171.46,171.48,171.42,171.47,8432.0,169.121,169.1407,169.0816,169.1309,8432.0
2024-01-29 15:45:00,171.46,171.57,171.45,171.5,12308.0,169.121,169.2295,169.1111,169.1605,12308.0
2024-01-29 15:50:00,171.49,171.57,171.45,171.47,24150.0,169.1506,169.2295,169.1111,169.1309,24150.0
2024-01-29 15:55:00,171.49,171.57,171.42,171.5,74592.0,169.1506,169.2295,169.0816,169.1605,74592.0
2024-01-30 09:30:00,171.77,171.77,171.42,171.6,13675.0,169.4268,169.4268,169.0816,169.2591,13675.0
2024-01-30 09:35:00,171.63,171.63,171.34,171.43,2834.0,169.2887,169.2887,169.0026,169.0914,2834.0
2024-01-30 09:40:00,171.39,171.74,171.31,171.7,3007.0,169.052,169.3972,168.9731,169.3577,3007.0
2024-01-30 09:45:00,171.73,171.95,171.72,171.87,2644.0,169.3873,169.6043,169.3775,169.5254,2644.0
2024-01-30 09:50:00,171.87,171.87,171.7,171.81,3345.0,169.5254,169.5254,169.3577,169.4662,3345.0
2024-01-30 09:55:00,171.83,171.9,171.69,171.85,3663.0,169.486,169.555,169.3479,169.5057,3663.0
2024-01-30 10:00:00,171.78,172.0,171.77,172.0,4882.0,169.4366,169.6536,169.4268,169.6536,4882.0
2024-01-30 10:05:00,172.06,172.1,171.95,172.02,3742.0,169.7128,169.7523,169.6043,169.6734,3742.0
2024-01-30 10:10:00,172.02,172.07,171.96,171.98,3088.0,169.6734,169.7227,169.6142,169.6339,3088.0
2024-01-30 10:15:00,172.01,172.01,171.89,171.96,4590.0,169.6635,169.6635,169.5451,169.6142,4590.0
2024-01-30 10:20:00,171.9,171.99,171.89,171.95,3518.0,169.555,169.6438,169.5451,169.6043,3518.0
2024-01-30 10:25:00,172.0,172.15,172.0,172.11,2767.0,169.6536,169.8016,169.6536,169.7621,2767.0
2024-01-30 10:30:00,172.16,172.16,172.02,172.11,2182.0,169.8115,169.8115,169.6734,169.7621,2182.0
2024-01-30 10:35:00,172.07,172.33,171.99,172.33,5265.0,169.7227,169.9791,169.6438,169.9791,5265.0
2024-01-30 10:40:00,172.31,172.51,172.3,172.41,6222.0,169.9594,170.1567,169.9495,170.058,6222.0
2024-01-30 10:45:00,172.39,172.52,172.38,172.44,3550.0,170.0383,170.1665,170.0285,170.0876,3550.0
2024-01-30 10:50:00,172.44,172.52,172.42,172.45,5205.0,170.0876,170.1665,170.0679,170.0975,5205.0
2024-01-30 10:55:00,172.47,172.51,172.4,172.4,8296.0,170.1172,170.1567,170.0482,170.0482,8296.0
2024-01-30 11:00:00,172.35,172.41,172.26,172.27,3046.0,169.9989,170.058,169.9101,169.92,3046.0
2024-01-30 11:05:00,172.29,172.37,172.28,172.35,3273.0,169.9397,170.0186,169.9298,169.9989,3273.0
2024-01-30 11:10:00,172.35,172.37,172.21,172.27,3683.0,169.9989,170.0186,169.8608,169.92,3683.0
2024-01-30 11:15:00,172.28,172.4,172.17,172.38,7797.0,169.9298,170.0482,169.8213,170.0285,7797.0
2024-01-30 11:20:00,172.37,172.44,172.37,172.38,2541.0,170.0186,170.0876,170.0186,170.0285,2541.0
2024-01-30 11:25:00,172.44,172.45,172.31,172.31,3681.0,170.0876,170.0975,169.9594,169.9594,3681.0
2024-01-30 11:30:00,172.31,172.31,172.12,172.12,1932.0,169.9594,169.9594,169.772,169.772,1932.0
2024-01-30 11:35:00,172.12,172.24,172.12,172.19,4423.0,169.772,169.8904,169.772,169.841,4423.0
2024-01-30 11:40:00,172.21,172.3,172.2,172.21,5955.0,169.8608,169.9495,169.8509,169.8608,5955.0
2024-01-30 11:45:00,172.19,172.38,172.17,172.37,6229.0,169.841,170.0285,169.8213,170.0186,6229.0
2024-01-30 11:50:00,172.35,172.44,172.34,172.44,3676.0,169.9989,170.0876,169.989,170.0876,3676.0
2024-01-30 11:55:00,172.45,172.51,172.41,172.5,4164.0,170.0975,170.1567,170.058,170.1468,4164.0
2024-01-30 12:00:00,172.49,172.53,172.42,172.42,4671.0,170.137,170.1764,170.0679,170.0679,4671.0
2024-01-30 12:05:00,172.41,172.51,172.4,172.48,4605.0,170.058,170.1567,170.0482,170.1271,4605.0
2024-01-30 12:10:00,172.5,172.57,172.47,172.53,8559.0,170.1468,170.2159,170.1172,170.1764,8559.0
2024-01-30 12:15:00,172.53,172.54,172.46,172.47,5366.0,170.1764,170.1863,170.1074,170.1172,5366.0
2024-01-30 12:20:00,172.46,172.56,172.43,172.54,6221.0,170.1074,170.206,170.0778,170.1863,6221.0
2024-01-30 12:25:00,172.51,172.51,172.38,172.38,3325.0,170.1567,170.1567,170.0285,170.0285,3325.0
2024-01-30 12:30:00,172.37,172.45,172.35,172.37,3610.0,170.0186,170.0975,169.9989,170.0186,3610.0
2024-01-30 12:35:00,172.34,172.41,172.33,172.38,2871.0,169.989,170.058,169.9791,170.0285,2871.0
2024-01-30 12:40:00,172.4,172.5,172.39,172.46,4199.0,170.0482,170.1468,170.0383,170.1074,4199.0
2024-01-30 12:45:00,172.46,172.53,172.45,172.46,6271.0,170.1074,170.1764,170.0975,170.1074,6271.0
2024-01-30 12:50:00,172.45,172.51,172.45,172.49,3245.0,170.0975,170.1567,170.0975,170.137,3245.0
2024-01-30 12:55:00,172.5,172.51,172.44,172.49,4843.0,170.1468,170.1567,170.0876,170.137,4843.0
2024-01-30 13:00:00,172.49,172.62,172.46,172.55,6027.0,170.137,170.2652,170.1074,170.1961,6027.0
2024-01-30 13:05:00,172.55,172.58,172.49,172.49,4450.0,170.1961,170.2257,170.137,170.137,4450.0
2024-01-30 13:10:00,172.48,172.51,172.48,172.51,2156.0,170.1271,170.1567,170.1271,170.1567,2156.0
2024-01-30 13:15:00,172.52,172.58,172.52,172.52,3403.0,170.1665,170.2257,170.1665,170.1665,3403.0
2024-01-30 13:20:00,172.49,172.66,172.49,172.64,3327.0,170.137,170.3046,170.137,170.2849,3327.0
2024-01-30 13:25:00,172.63,172.63,172.53,172.53,2664.0,170.275,170.275,170.1764,170.1764,2664.0
2024-01-30 13:30:00,172.54,172.61,172.53,172.59,2399.0,170.1863,170.2553,170.1764,170.2356,2399.0
2024-01-30 13:35:00,172.6,172.62,172.44,172.46,5173.0,170.2455,170.2652,170.0876,170.1074,5173.0
2024-01-30 13:40:00,172.47,172.53,172.45,172.5,3560.0,170.1172,170.1764,170.0975,170.1468,3560.0
2024-01-30 13:45:00,172.49,172.5,172.43,172.46,4244.0,170.137,170.1468,170.0778,170.1074,4244.0
2024-01-30 13:50:00,172.45,172.52,172.42,172.48,7145.0,170.0975,170.1665,170.0679,170.1271,7145.0
2024-01-30 13:55:00,172.49,172.57,172.47,172.52,4275.0,170.137,170.2159,170.1172,170.1665,4275.0
2024-01-30 14:00:00,172.52,172.53,172.47,172.47,2976.0,170.1665,170.1764,170.1172,170.1172,2976.0
2024-01-30 14:05:00,172.49,172.59,172.49,172.58,2123.0,170.137,170.2356,170.137,170.2257,2123.0
2024-01-30 14:10:00,172.58,172.65,172.58,172.63,3348.0,170.2257,170.2948,170.2257,170.275,3348.0
2024-01-30 14:15:00,172.62,172.69,172.59,172.69,2434.0,170.2652,170.3342,170.2356,170.3342,2434.0
2024-01-30 14:20:00,172.71,172.72,172.63,172.63,3233.0,170.354,170.3638,170.275,170.275,3233.0
2024-01-30 14:25:00,172.63,172.74,172.59,172.74,1979.0,170.275,170.3835,170.2356,170.3835,1979.0
2024-01-30 14:30:00,172.71,172.74,172.65,172.72,3311.0,170.354,170.3835,170.2948,170.3638,3311.0
2024-01-30 14:35:00,172.7,172.71,172.66,172.68,2063.0,170.3441,170.354,170.3046,170.3244,2063.0
2024-01-30 14:40:00,172.68,172.68,172.58,172.58,2708.0,170.3244,170.3244,170.2257,170.2257,2708.0
2024-01-30 14:45:00,172.58,172.59,172.53,172.53,2933.0,170.2257,170.2356,170.1764,170.1764,2933.0
2024-01-30 14:50:00,172.53,172.62,172.5,172.62,3083.0,170.1764,170.2652,170.1468,170.2652,3083.0
2024-01-30 14:55:00,172.62,172.66,172.61,172.63,3117.0,170.2652,170.3046,170.2553,170.275,3117.0
2024-01-30 15:00:00,172.64,172.64,172.51,172.56,3328.0,170.2849,170.2849,170.1567,170.206,3328.0
2024-01-30 15:05:00,172.57,172.64,172.52,172.64,5919.0,170.2159,170.2849,170.1665,170.2849,5919.0
2024-01-30 15:10:00,172.69,172.91,172.6,172.91,21584.0,170.3342,170.5512,170.2455,170.5512,21584.0
2024-01-30 15:15:00,172.86,172.86,172.7,172.76,4315.0,170.5019,170.5019,170.3441,170.4033,4315.0
2024-01-30 15:20:00,172.77,172.82,172.73,172.74,3030.0,170.4131,170.4625,170.3737,170.3835,3030.0
2024-01-30 15:25:00,172.73,172.79,172.69,172.75,5618.0,170.3737,170.4329,170.3342,170.3934,5618.0
2024-01-30 15:30:00,172.76,172.79,172.63,172.69,10670.0,170.4033,170.4329,170.275,170.3342,10670.0
2024-01-30 15:35:00,172.69,172.71,172.66,172.69,3946.0,170.3342,170.354,170.3046,170.3342,3946.0
2024-01-30 15:40:00,172.68,172.69,172.6,172.66,7033.0,170.3244,170.3342,170.2455,170.3046,7033.0
2024-01-30 15:45:00,172.7,172.86,172.69,172.83,10683.0,170.3441,170.5019,170.3342,170.4723,10683.0
2024-01-30 15:50:00,172.84,172.96,172.79,172.81,16074.0,170.4822,170.6005,170.4329,170.4526,16074.0
2024-01-30 15:55:00,172.83,172.95,172.79,172.89,36039.0,170.4723,170.5907,170.4329,170.5315,36039.0
2024-01-31 09:30:00,173.51,173.55,173.27,173.33,9782.0,171.143,171.1825,170.9063,170.9655,9782.0
2024-01-31 09:35:00,173.08,173.5,173.07,173.48,2339.0,170.7189,171.1332,170.709,171.1134,2339.0
2024-01-31 09:40:00,173.44,173.45,173.11,173.11,2462.0,171.074,171.0839,170.7485,170.7485,2462.0
2024-01-31 09:45:00,173.15,173.26,172.76,172.77,4282.0,170.788,170.8965,170.4033,170.4131,4282.0
2024-01-31 09:50:00,172.83,172.91,172.35,172.36,4712.0,170.4723,170.5512,169.9989,170.0087,4712.0
2024-01-31 09:55:00,172.38,172.45,172.17,172.43,1407.0,170.0285,170.0975,169.8213,170.0778,1407.0
2024-01-31 10:00:00,172.44,172.65,172.36,172.46,5816.0,170.0876,170.2948,170.0087,170.1074,5816.0
2024-01-31 10:05:00,172.47,172.56,172.42,172.49,2813.0,170.1172,170.206,170.0679,170.137,2813.0
2024-01-31 10:10:00,172.43,172.67,172.42,172.64,4631.0,170.0778,170.3145,170.0679,170.2849,4631.0
2024-01-31 10:15:00,172.61,172.65,172.54,172.62,2610.0,170.2553,170.2948,170.1863,170.2652,2610.0
2024-01-31 10:20:00,172.64,172.69,172.4,172.4,8900.0,170.2849,170.3342,170.0482,170.0482,8900.0
2024-01-31 10:25:00,172.42,172.53,172.34,172.4,3297.0,170.0679,170.1764,169.989,170.0482,3297.0
2024-01-31 10:30:00,172.38,172.45,172.31,172.31,1853.0,170.0285,170.0975,169.9594,169.9594,1853.0
2024-01-31 10:35:00,172.26,172.37,172.17,172.3,3552.0,169.9101,170.0186,169.8213,169.9495,3552.0
2024-01-31 10:40:00,172.28,172.28,172.03,172.11,2893.0,169.9298,169.9298,169.6832,169.7621,2893.0
2024-01-31 10:45:00,172.16,172.18,172.08,172.11,2672.0,169.8115,169.8312,169.7325,169.7621,2672.0
2024-01-31 10:50:00,172.11,172.41,172.11,172.4,3284.0,169.7621,170.058,169.7621,170.0482,3284.0
2024-01-31 10:55:00,172.4,172.42,172.21,172.34,4130.0,170.0482,170.0679,169.8608,169.989,4130.0
2024-01-31 11:00:00,172.33,172.45,172.22,172.34,6772.0,169.9791,170.0975,169.8706,169.989,6772.0
2024-01-31 11:05:00,172.37,172.47,172.37,172.42,2692.0,170.0186,170.1172,170.0186,170.0679,2692.0
2024-01-31 11:10:00,172.5,172.53,172.44,172.53,2117.0,170.1468,170.1764,170.0876,170.1764,2117.0
2024-01-31 11:15:00,172.54,172.54,172.37,172.48,3362.0,170.1863,170.1863,170.0186,170.1271,3362.0
2024-01-31 11:20:00,172.46,172.59,172.43,172.43,2065.0,170.1074,170.2356,170.0778,170.0778,2065.0
2024-01-31 11:25:00,172.45,172.5,172.36,172.39,4286.0,170.0975,170.1468,170.0087,170.0383,4286.0
2024-01-31 11:30:00,172.38,172.53,172.38,172.53,3264.0,170.0285,170.1764,170.0285,170.1764,3264.0
2024-01-31 11:35:00,172.5,172.5,172.36,172.41,4082.0,170.1468,170.1468,170.0087,170.058,4082.0
2024-01-31 11:40:00,172.34,172.35,172.15,172.19,2904.0,169.989,169.9989,169.8016,169.841,2904.0
2024-01-31 11:45:00,172.17,172.26,172.16,172.25,3200.0,169.8213,169.9101,169.8115,169.9002,3200.0
2024-01-31 11:50:00,172.26,172.28,172.22,172.27,1525.0,169.9101,169.9298,169.8706,169.92,1525.0
2024-01-31 11:55:00,172.27,172.3,172.23,172.27,2311.0,169.92,169.9495,169.8805,169.92,2311.0
2024-01-31 12:00:00,172.24,172.37,172.23,172.23,4881.0,169.8904,170.0186,169.8805,169.8805,4881.0
2024-01-31 12:05:00,172.22,172.39,172.22,172.36,2843.0,169.8706,170.0383,169.8706,170.0087,2843.0
2024-01-31 12:10:00,172.36,172.38,172.28,172.3,2615.0,170.0087,170.0285,169.9298,169.9495,2615.0
2024-01-31 12:15:00,172.29,172.39,172.27,172.39,3154.0,169.9397,170.0383,169.92,170.0383,3154.0
2024-01-31 12:20:00,172.31,172.34,172.3,172.34,927.0,169.9594,169.989,169.9495,169.989,927.0
2024-01-31 12:25:00,172.36,172.42,172.35,172.42,2369.0,170.0087,170.0679,169.9989,170.0679,2369.0
2024-01-31 12:30:00,172.38,172.38,172.19,172.21,7919.0,170.0285,170.0285,169.841,169.8608,7919.0
2024-01-31 12:35:00,172.21,172.21,171.96,172.0,4123.0,169.8608,169.8608,169.6142,169.6536,4123.0
2024-01-31 12:40:00,172.0,172.0,171.93,171.99,1795.0,169.6536,169.6536,169.5846,169.6438,1795.0
2024-01-31 12:45:00,171.99,171.99,171.86,171.87,1300.0,169.6438,169.6438,169.5155,169.5254,1300.0
2024-01-31 12:50:00,171.86,171.99,171.81,171.97,4577.0,169.5155,169.6438,169.4662,169.624,4577.0
2024-01-31 12:55:00,171.95,171.98,171.94,171.97,1531.0,169.6043,169.6339,169.5945,169.624,1531.0
2024-01-31 13:00:00,171.94,172.01,171.94,171.96,2520.0,169.5945,169.6635,169.5945,169.6142,2520.0
2024-01-31 13:05:00,171.96,171.97,171.85,171.85,1603.0,169.6142,169.624,169.5057,169.5057,1603.0
2024-01-31 13:10:00,171.78,171.8,171.66,171.71,3596.0,169.4366,169.4564,169.3183,169.3676,3596.0
2024-01-31 13:15:00,171.72,171.75,171.66,171.72,3388.0,169.3775,169.407,169.3183,169.3775,3388.0
2024-01-31 13:20:00,171.68,171.73,171.63,171.65,2325.0,169.338,169.3873,169.2887,169.3084,2325.0
2024-01-31 13:25:00,171.65,171.7,171.54,171.56,9925.0,169.3084,169.3577,169.1999,169.2196,9925.0
2024-01-31 13:30:00,171.58,171.6,171.53,171.54,5094.0,169.2394,169.2591,169.1901,169.1999,5094.0
2024-01-31 13:35:00,171.56,171.56,171.39,171.39,2932.0,169.2196,169.2196,169.052,169.052,2932.0
2024-01-31 13:40:00,171.39,171.47,171.36,171.45,3821.0,169.052,169.1309,169.0224,169.1111,3821.0
2024-01-31 13:45:00,171.49,171.75,171.48,171.75,1061.0,169.1506,169.407,169.1407,169.407,1061.0
2024-01-31 13:50:00,171.83,171.89,171.71,171.72,3805.0,169.486,169.5451,169.3676,169.3775,3805.0
2024-01-31 13:55:00,171.72,171.74,171.69,171.74,2013.0,169.3775,169.3972,169.3479,169.3972,2013.0
2024-01-31 14:00:00,171.75,171.8,171.34,171.45,4990.0,169.407,169.4564,169.0026,169.1111,4990.0
2024-01-31 14:05:00,171.53,171.55,171.4,171.47,1713.0,169.1901,169.2098,169.0618,169.1309,1713.0
2024-01-31 14:10:00,171.44,171.61,171.44,171.44,3145.0,169.1013,169.269,169.1013,169.1013,3145.0
2024-01-31 14:15:00,171.48,171.55,171.32,171.34,3441.0,169.1407,169.2098,168.9829,169.0026,3441.0
2024-01-31 14:20:00,171.34,171.39,171.32,171.34,6094.0,169.0026,169.052,168.9829,169.0026,6094.0
2024-01-31 14:25:00,171.36,171.52,171.35,171.51,4396.0,169.0224,169.1802,169.0125,169.1703,4396.0
2024-01-31 14:30:00,171.5,171.59,171.39,171.56,7864.0,169.1605,169.2492,169.052,169.2196,7864.0
2024-01-31 14:35:00,171.64,172.05,171.58,171.97,18446.0,169.2986,169.703,169.2394,169.624,18446.0
2024-01-31 14:40:00,171.92,171.98,171.53,171.57,8604.0,169.5747,169.6339,169.1901,169.2295,8604.0
2024-01-31 14:45:00,171.55,171.55,171.31,171.4,4758.0,169.2098,169.2098,168.9731,169.0618,4758.0
2024-01-31 14:50:00,171.27,171.27,170.78,170.98,10122.0,168.9336,168.9336,168.4503,168.6476,10122.0
2024-01-31 14:55:00,170.94,171.12,170.9,171.01,5024.0,168.6081,168.7856,168.5686,168.6771,5024.0
2024-01-31 15:00:00,171.01,171.04,170.58,170.65,4248.0,168.6771,168.7067,168.253,168.3221,4248.0
2024-01-31 15:05:00,170.67,170.91,170.47,170.91,15541.0,168.3418,168.5785,168.1445,168.5785,15541.0
2024-01-31 15:10:00,170.98,171.19,170.98,171.06,6155.0,168.6476,168.8547,168.6476,168.7265,6155.0
2024-01-31 15:15:00,171.01,171.06,170.82,170.82,7255.0,168.6771,168.7265,168.4897,168.4897,7255.0
2024-01-31 15:20:00,170.81,171.07,170.81,170.9,7485.0,168.4799,168.7363,168.4799,168.5686,7485.0
2024-01-31 15:25:00,170.89,171.11,170.84,171.09,7094.0,168.5588,168.7758,168.5095,168.7561,7094.0
2024-01-31 15:30:00,171.09,171.3,171.09,171.21,5406.0,168.7561,168.9632,168.7561,168.8744,5406.0
2024-01-31 15:35:00,171.17,171.3,171.08,171.11,11914.0,168.835,168.9632,168.7462,168.7758,11914.0
2024-01-31 15:40:00,171.07,171.14,170.96,171.09,20718.0,168.7363,168.8054,168.6278,168.7561,20718.0
2024-01-31 15:45:00,171.1,171.13,170.91,171.02,12702.0,168.7659,168.7955,168.5785,168.687,12702.0
2024-01-31 15:50:00,171.04,171.16,170.63,171.16,29149.0,168.7067,168.8251,168.3023,168.8251,29149.0
2024-01-31 15:55:00,171.14,171.28,171.05,171.07,64908.0,168.8054,168.9435,168.7166,168.7363,64908.0
2024-02-01 09:30:00,170.72,170.99,170.34,170.34,15034.0,168.3911,168.6574,168.0163,168.0163,15034.0
2024-02-01 09:35:00,170.37,170.48,169.82,170.47,3936.0,168.0459,168.1544,167.5034,168.1445,3936.0
2024-02-01 09:40:00,170.56,170.99,170.3,170.99,9763.0,168.2333,168.6574,167.9768,168.6574,9763.0
2024-02-01 09:45:00,170.88,171.18,170.88,171.18,4777.0,168.5489,168.8448,168.5489,168.8448,4777.0
2024-02-01 09:50:00,171.22,171.62,171.22,171.62,4235.0,168.8843,169.2788,168.8843,169.2788,4235.0
2024-02-01 09:55:00,171.54,171.83,171.45,171.45,4208.0,169.1999,169.486,169.1111,169.1111,4208.0
2024-02-01 10:00:00,171.33,171.62,171.2,171.5,6266.0,168.9928,169.2788,168.8646,169.1605,6266.0
2024-02-01 10:05:00,171.54,171.68,171.47,171.61,2912.0,169.1999,169.338,169.1309,169.269,2912.0
2024-02-01 10:10:00,171.57,171.62,171.46,171.6,2232.0,169.2295,169.2788,169.121,169.2591,2232.0
2024-02-01 10:15:00,171.69,172.09,171.66,172.02,5923.0,169.3479,169.7424,169.3183,169.6734,5923.0
2024-02-01 10:20:00,172.02,172.17,171.96,172.06,9196.0,169.6734,169.8213,169.6142,169.7128,9196.0
2024-02-01 10:25:00,172.12,172.25,172.04,172.1,2538.0,169.772,169.9002,169.6931,169.7523,2538.0
2024-02-01 10:30:00,172.04,172.31,172.04,172.3,2548.0,169.6931,169.9594,169.6931,169.9495,2548.0
2024-02-01 10:35:00,172.38,172.6,172.38,172.53,4044.0,170.0285,170.2455,170.0285,170.1764,4044.0
2024-02-01 10:40:00,172.56,172.76,172.56,172.66,1882.0,170.206,170.4033,170.206,170.3046,1882.0
2024-02-01 10:45:00,172.69,172.69,172.44,172.49,5814.0,170.3342,170.3342,170.0876,170.137,5814.0
2024-02-01 10:50:00,172.46,172.79,172.44,172.61,3249.0,170.1074,170.4329,170.0876,170.2553,3249.0
2024-02-01 10:55:00,172.63,172.77,172.52,172.64,4558.0,170.275,170.4131,170.1665,170.2849,4558.0
2024-02-01 11:00:00,172.74,172.74,172.4,172.58,6812.0,170.3835,170.3835,170.0482,170.2257,6812.0
2024-02-01 11:05:00,172.55,172.65,172.45,172.61,5049.0,170.1961,170.2948,170.0975,170.2553,5049.0
2024-02-01 11:10:00,172.61,172.63,172.44,172.46,12508.0,170.2553,170.275,170.0876,170.1074,12508.0
2024-02-01 11:15:00,172.46,172.47,172.19,172.34,7290.0,170.1074,170.1172,169.841,169.989,7290.0
2024-02-01 11:20:00,172.37,172.61,172.35,172.61,5685.0,170.0186,170.2553,169.9989,170.2553,5685.0
2024-02-01 11:25:00,172.64,172.8,172.64,172.64,2858.0,170.2849,170.4427,170.2849,170.2849,2858.0
2024-02-01 11:30:00,172.67,172.89,172.67,172.8,7587.0,170.3145,170.5315,170.3145,170.4427,7587.0
2024-02-01 11:35:00,172.76,172.79,172.69,172.79,2113.0,170.4033,170.4329,170.3342,170.4329,2113.0
2024-02-01 11:40:00,172.78,173.0,172.78,173.0,7178.0,170.423,170.64,170.423,170.64,7178.0
2024-02-01 11:45:00,172.97,173.01,172.84,172.94,8816.0,170.6104,170.6499,170.4822,170.5808,8816.0
2024-02-01 11:50:00,172.93,173.15,172.93,173.13,1222.0,170.571,170.788,170.571,170.7682,1222.0
2024-02-01 11:55:00,173.12,173.12,172.94,173.05,5846.0,170.7584,170.7584,170.5808,170.6893,5846.0
2024-02-01 12:00:00,173.05,173.32,173.05,173.24,2422.0,170.6893,170.9556,170.6893,170.8767,2422.0
2024-02-01 12:05:00,173.25,173.38,173.01,173.02,5053.0,170.8866,171.0148,170.6499,170.6597,5053.0
2024-02-01 12:10:00,173.02,173.05,172.87,172.91,1565.0,170.6597,170.6893,170.5118,170.5512,1565.0
2024-02-01 12:15:00,172.89,172.92,172.85,172.85,2906.0,170.5315,170.5611,170.492,170.492,2906.0
2024-02-01 12:20:00,172.9,172.94,172.88,172.89,800.0,170.5414,170.5808,170.5216,170.5315,800.0
2024-02-01 12:25:00,172.87,172.93,172.84,172.93,2011.0,170.5118,170.571,170.4822,170.571,2011.0
2024-02-01 12:30:00,172.9,172.94,172.81,172.86,6351.0,170.5414,170.5808,170.4526,170.5019,6351.0
2024-02-01 12:35:00,172.97,173.05,172.9,173.01,13402.0,170.6104,170.6893,170.5414,170.6499,13402.0
2024-02-01 12:40:00,173.0,173.01,172.91,172.97,2565.0,170.64,170.6499,170.5512,170.6104,2565.0
2024-02-01 12:45:00,172.98,172.98,172.86,172.95,1319.0,170.6203,170.6203,170.5019,170.5907,1319.0
2024-02-01 12:50:00,172.95,173.0,172.91,172.94,5096.0,170.5907,170.64,170.5512,170.5808,5096.0
2024-02-01 12:55:00,172.92,172.95,172.78,172.89,4980.0,170.5611,170.5907,170.423,170.5315,4980.0
2024-02-01 13:00:00,172.94,173.0,172.94,172.97,1802.0,170.5808,170.64,170.5808,170.6104,1802.0
2024-02-01 13:05:00,172.9,173.0,172.9,173.0,1650.0,170.5414,170.64,170.5414,170.64,1650.0
2024-02-01 13:10:00,173.0,173.33,173.0,173.31,7770.0,170.64,170.9655,170.64,170.9458,7770.0
2024-02-01 13:15:00,173.3,173.31,173.18,173.22,2428.0,170.9359,170.9458,170.8175,170.857,2428.0
2024-02-01 13:20:00,173.2,173.2,173.08,173.14,924.0,170.8373,170.8373,170.7189,170.7781,924.0
2024-02-01 13:25:00,173.14,173.23,173.14,173.21,1653.0,170.7781,170.8669,170.7781,170.8471,1653.0
2024-02-01 13:30:00,173.24,173.38,173.24,173.37,1669.0,170.8767,171.0148,170.8767,171.005,1669.0
2024-02-01 13:35:00,173.36,173.41,173.27,173.28,1606.0,170.9951,171.0444,170.9063,170.9162,1606.0
2024-02-01 13:40:00,173.26,173.29,173.25,173.27,800.0,170.8965,170.926,170.8866,170.9063,800.0
2024-02-01 13:45:00,173.28,173.31,173.27,173.31,501.0,170.9162,170.9458,170.9063,170.9458,501.0
2024-02-01 13:50:00,173.28,173.35,173.26,173.34,1360.0,170.9162,170.9852,170.8965,170.9754,1360.0
2024-02-01 13:55:00,173.33,173.33,173.26,173.31,1605.0,170.9655,170.9655,170.8965,170.9458,1605.0
2024-02-01 14:00:00,173.37,173.46,173.35,173.45,2023.0,171.005,171.0937,170.9852,171.0839,2023.0
2024-02-01 14:05:00,173.43,173.43,173.31,173.33,2947.0,171.0641,171.0641,170.9458,170.9655,2947.0
2024-02-01 14:10:00,173.36,173.37,173.25,173.27,2796.0,170.9951,171.005,170.8866,170.9063,2796.0
2024-02-01 14:15:00,173.24,173.29,173.24,173.27,1106.0,170.8767,170.926,170.8767,170.9063,1106.0
2024-02-01 14:20:00,173.2,173.25,173.16,173.16,1810.0,170.8373,170.8866,170.7978,170.7978,1810.0
2024-02-01 14:25:00,173.2,173.33,173.18,173.33,2000.0,170.8373,170.9655,170.8175,170.9655,2000.0
2024-02-01 14:30:00,173.4,173.44,173.25,173.29,2298.0,171.0345,171.074,170.8866,170.926,2298.0
2024-02-01 14:35:00,173.28,173.32,173.2,173.22,1501.0,170.9162,170.9556,170.8373,170.857,1501.0
2024-02-01 14:40:00,173.21,173.23,173.17,173.2,1428.0,170.8471,170.8669,170.8077,170.8373,1428.0
2024-02-01 14:45:00,173.17,173.24,173.16,173.16,4002.0,170.8077,170.8767,170.7978,170.7978,4002.0
2024-02-01 14:50:00,173.19,173.23,173.18,173.19,1804.0,170.8274,170.8669,170.8175,170.8274,1804.0
2024-02-01 14:55:00,173.18,173.4,173.18,173.4,1796.0,170.8175,171.0345,170.8175,171.0345,1796.0
2024-02-01 15:00:00,173.43,173.5,173.4,173.47,4100.0,171.0641,171.1332,171.0345,171.1036,4100.0
2024-02-01 15:05:00,173.48,173.48,173.39,173.39,2271.0,171.1134,171.1134,171.0247,171.0247,2271.0
2024-02-01 15:10:00,173.41,173.51,173.39,173.5,8858.0,171.0444,171.143,171.0247,171.1332,8858.0
2024-02-01 15:15:00,173.5,173.5,173.4,173.45,6230.0,171.1332,171.1332,171.0345,171.0839,6230.0
2024-02-01 15:20:00,173.44,173.44,173.34,173.38,2306.0,171.074,171.074,170.9754,171.0148,2306.0
2024-02-01 15:25:00,173.38,173.51,173.36,173.5,8869.0,171.0148,171.143,170.9951,171.1332,8869.0
2024-02-01 15:30:00,173.5,173.52,173.42,173.43,5946.0,171.1332,171.1529,171.0543,171.0641,5946.0
2024-02-01 15:35:00,173.48,173.48,173.33,173.39,5164.0,171.1134,171.1134,170.9655,171.0247,5164.0
2024-02-01 15:40:00,173.41,173.52,173.39,173.39,3972.0,171.0444,171.1529,171.0247,171.0247,3972.0
2024-02-01 15:45:00,173.39,173.46,173.32,173.32,7602.0,171.0247,171.0937,170.9556,170.9556,7602.0
2024-02-01 15:50:00,173.35,173.56,173.35,173.47,29308.0,170.9852,171.1924,170.9852,171.1036,29308.0
2024-02-01 15:55:00,173.5,173.86,173.49,173.85,57848.0,171.1332,171.4883,171.1233,171.4784,57848.0
2024-02-02 09:30:00,173.91,174.35,173.2,173.2,19900.0,171.5376,171.9716,170.8373,170.8373,19900.0
2024-02-02 09:35:00,173.14,173.55,173.0,173.55,3770.0,170.7781,171.1825,170.64,171.1825,3770.0
2024-02-02 09:40:00,173.41,173.41,172.95,173.04,2875.0,171.0444,171.0444,170.5907,170.6795,2875.0
2024-02-02 09:45:00,173.3,173.43,173.14,173.35,7152.0,170.9359,171.0641,170.7781,170.9852,7152.0
2024-02-02 09:50:00,173.3,173.64,173.29,173.6,3209.0,170.9359,171.2713,170.926,171.2318,3209.0
2024-02-02 09:55:00,173.53,173.7,173.47,173.47,6435.0,171.1628,171.3304,171.1036,171.1036,6435.0
2024-02-02 10:00:00,173.3,173.76,173.3,173.7,4891.0,170.9359,171.3896,170.9359,171.3304,4891.0
2024-02-02 10:05:00,173.7,173.7,173.23,173.34,4744.0,171.3304,171.3304,170.8669,170.9754,4744.0
2024-02-02 10:10:00,173.27,173.38,173.21,173.36,3895.0,170.9063,171.0148,170.8471,170.9951,3895.0
2024-02-02 10:15:00,173.39,173.39,173.12,173.23,3831.0,171.0247,171.0247,170.7584,170.8669,3831.0
2024-02-02 10:20:00,173.3,173.37,173.1,173.27,4143.0,170.9359,171.005,170.7386,170.9063,4143.0
2024-02-02 10:25:00,173.31,173.44,173.21,173.27,5732.0,170.9458,171.074,170.8471,170.9063,5732.0
2024-02-02 10:30:00,173.28,173.34,173.19,173.31,3165.0,170.9162,170.9754,170.8274,170.9458,3165.0
2024-02-02 10:35:00,173.31,173.35,173.04,173.1,1805.0,170.9458,170.9852,170.6795,170.7386,1805.0
2024-02-02 10:40:00,173.1,173.24,173.06,173.24,2072.0,170.7386,170.8767,170.6992,170.8767,2072.0
2024-02-02 10:45:00,173.27,173.31,173.21,173.21,4168.0,170.9063,170.9458,170.8471,170.8471,4168.0
2024-02-02 10:50:00,173.17,173.25,173.13,173.25,2455.0,170.8077,170.8866,170.7682,170.8866,2455.0
2024-02-02 10:55:00,173.23,173.24,173.11,173.24,1575.0,170.8669,170.8767,170.7485,170.8767,1575.0
2024-02-02 11:00:00,173.37,173.39,173.27,173.36,2985.0,171.005,171.0247,170.9063,170.9951,2985.0
2024-02-02 11:05:00,173.31,173.34,173.3,173.34,900.0,170.9458,170.9754,170.9359,170.9754,900.0
2024-02-02 11:10:00,173.33,173.39,173.28,173.33,3055.0,170.9655,171.0247,170.9162,170.9655,3055.0
2024-02-02 11:15:00,173.36,173.42,173.23,173.25,1825.0,170.9951,171.0543,170.8669,170.8866,1825.0
2024-02-02 11:20:00,173.22,173.24,173.1,173.1,2110.0,170.857,170.8767,170.7386,170.7386,2110.0
2024-02-02 11:25:00,173.11,173.43,173.03,173.43,3183.0,170.7485,171.0641,170.6696,171.0641,3183.0
2024-02-02 11:30:00,173.44,173.46,173.24,173.27,2051.0,171.074,171.0937,170.8767,170.9063,2051.0
2024-02-02 11:35:00,173.28,173.54,173.28,173.48,2573.0,170.9162,171.1726,170.9162,171.1134,2573.0
2024-02-02 11:40:00,173.54,173.66,173.51,173.58,1324.0,171.1726,171.291,171.143,171.2121,1324.0
2024-02-02 11:45:00,173.61,173.64,173.57,173.64,1300.0,171.2417,171.2713,171.2022,171.2713,1300.0
2024-02-02 11:50:00,173.63,173.64,173.48,173.53,5117.0,171.2614,171.2713,171.1134,171.1628,5117.0
2024-02-02 11:55:00,173.46,173.51,173.32,173.39,4312.0,171.0937,171.143,170.9556,171.0247,4312.0
2024-02-02 12:00:00,173.45,173.45,173.16,173.18,3049.0,171.0839,171.0839,170.7978,170.8175,3049.0
2024-02-02 12:05:00,173.26,173.31,173.14,173.2,1400.0,170.8965,170.9458,170.7781,170.8373,1400.0
2024-02-02 12:10:00,173.16,173.21,173.11,173.11,2000.0,170.7978,170.8471,170.7485,170.7485,2000.0
2024-02-02 12:15:00,173.11,173.23,173.04,173.2,2000.0,170.7485,170.8669,170.6795,170.8373,2000.0
2024-02-02 12:20:00,173.22,173.22,173.1,173.1,2292.0,170.857,170.857,170.7386,170.7386,2292.0
2024-02-02 12:25:00,173.08,173.19,173.07,173.19,2212.0,170.7189,170.8274,170.709,170.8274,2212.0
2024-02-02 12:30:00,173.2,173.34,173.2,173.23,5045.0,170.8373,170.9754,170.8373,170.8669,5045.0
2024-02-02 12:35:00,173.25,173.38,173.25,173.34,898.0,170.8866,171.0148,170.8866,170.9754,898.0
2024-02-02 12:40:00,173.31,173.34,172.99,173.01,9963.0,170.9458,170.9754,170.6301,170.6499,9963.0
2024-02-02 12:45:00,173.06,173.1,172.9,172.91,20539.0,170.6992,170.7386,170.5414,170.5512,20539.0
2024-02-02 12:50:00,172.83,172.99,172.79,172.95,1550.0,170.4723,170.6301,170.4329,170.5907,1550.0
2024-02-02 12:55:00,172.98,173.11,172.98,173.06,2051.0,170.6203,170.7485,170.6203,170.6992,2051.0
2024-02-02 13:00:00,173.14,173.21,173.08,173.21,1622.0,170.7781,170.8471,170.7189,170.8471,1622.0
2024-02-02 13:05:00,173.21,173.27,173.1,173.1,1598.0,170.8471,170.9063,170.7386,170.7386,1598.0
2024-02-02 13:10:00,173.08,173.14,173.05,173.08,2987.0,170.7189,170.7781,170.6893,170.7189,2987.0
2024-02-02 13:15:00,173.11,173.41,173.11,173.41,3100.0,170.7485,171.0444,170.7485,171.0444,3100.0
2024-02-02 13:20:00,173.4,173.52,173.37,173.47,1700.0,171.0345,171.1529,171.005,171.1036,1700.0
2024-02-02 13:25:00,173.45,173.47,173.36,173.4,2601.0,171.0839,171.1036,170.9951,171.0345,2601.0
2024-02-02 13:30:00,173.4,173.64,173.39,173.63,6767.0,171.0345,171.2713,171.0247,171.2614,6767.0
2024-02-02 13:35:00,173.67,173.76,173.58,173.62,3150.0,171.3009,171.3896,171.2121,171.2515,3150.0
2024-02-02 13:40:00,173.67,173.74,173.6,173.62,4534.0,171.3009,171.3699,171.2318,171.2515,4534.0
2024-02-02 13:45:00,173.67,173.69,173.55,173.69,3395.0,171.3009,171.3206,171.1825,171.3206,3395.0
2024-02-02 13:50:00,173.73,173.73,173.6,173.62,2025.0,171.36,171.36,171.2318,171.2515,2025.0
2024-02-02 13:55:00,173.62,173.69,173.56,173.6,3950.0,171.2515,171.3206,171.1924,171.2318,3950.0
2024-02-02 14:00:00,173.64,173.81,173.64,173.64,3596.0,171.2713,171.4389,171.2713,171.2713,3596.0
2024-02-02 14:05:00,173.66,173.66,173.62,173.63,960.0,171.291,171.291,171.2515,171.2614,960.0
2024-02-02 14:10:00,173.64,173.81,173.64,173.77,1710.0,171.2713,171.4389,171.2713,171.3995,1710.0
2024-02-02 14:15:00,173.78,173.8,173.67,173.7,3705.0,171.4094,171.4291,171.3009,171.3304,3705.0
2024-02-02 14:20:00,173.66,173.72,173.63,173.7,1418.0,171.291,171.3502,171.2614,171.3304,1418.0
2024-02-02 14:25:00,173.7,173.74,173.64,173.74,3125.0,171.3304,171.3699,171.2713,171.3699,3125.0
2024-02-02 14:30:00,173.76,173.82,173.74,173.81,1620.0,171.3896,171.4488,171.3699,171.4389,1620.0
2024-02-02 14:35:00,173.83,173.93,173.83,173.88,1686.0,171.4587,171.5573,171.4587,171.508,1686.0
2024-02-02 14:40:00,173.94,174.02,173.9,174.0,2901.0,171.5672,171.6461,171.5277,171.6264,2901.0
2024-02-02 14:45:00,173.95,173.99,173.88,173.99,9818.0,171.577,171.6165,171.508,171.6165,9818.0
2024-02-02 14:50:00,173.99,174.05,173.98,174.02,1536.0,171.6165,171.6757,171.6066,171.6461,1536.0
2024-02-02 14:55:00,174.1,174.14,174.08,174.13,1320.0,171.725,171.7644,171.7053,171.7546,1320.0
2024-02-02 15:00:00,174.18,174.21,174.05,174.21,2671.0,171.8039,171.8335,171.6757,171.8335,2671.0
2024-02-02 15:05:00,174.22,174.23,174.11,174.21,3494.0,171.8434,171.8532,171.7349,171.8335,3494.0
2024-02-02 15:10:00,174.29,174.32,174.22,174.23,1757.0,171.9124,171.942,171.8434,171.8532,1757.0
2024-02-02 15:15:00,174.23,174.32,174.23,174.31,2907.0,171.8532,171.942,171.8532,171.9321,2907.0
2024-02-02 15:20:00,174.3,174.39,174.28,174.33,3846.0,171.9223,172.011,171.9025,171.9519,3846.0
2024-02-02 15:25:00,174.35,174.45,174.32,174.44,1987.0,171.9716,172.0702,171.942,172.0604,1987.0
2024-02-02 15:30:00,174.46,174.46,174.17,174.18,4504.0,172.0801,172.0801,171.794,171.8039,4504.0
2024-02-02 15:35:00,174.18,174.21,174.14,174.16,4344.0,171.8039,171.8335,171.7644,171.7842,4344.0
2024-02-02 15:40:00,174.14,174.17,173.98,174.11,32453.0,171.7644,171.794,171.6066,171.7349,32453.0
2024-02-02 15:45:00,174.08,174.1,173.86,173.94,12363.0,171.7053,171.725,171.4883,171.5672,12363.0
2024-02-02 15:50:00,173.9,174.13,173.9,174.12,20616.0,171.5277,171.7546,171.5277,171.7447,20616.0
2024-02-02 15:55:00,174.16,174.16,173.66,173.66,51712.0,171.7842,171.7842,171.291,171.291,51712.0
2024-02-05 09:30:00,173.46,173.96,173.42,173.81,22622.0,171.0937,171.5869,171.0543,171.4389,22622.0
2024-02-05 09:35:00,173.72,173.94,173.55,173.94,3385.0,171.3502,171.5672,171.1825,171.5672,3385.0
2024-02-05 09:40:00,173.94,173.95,173.7,173.88,7286.0,171.5672,171.577,171.3304,171.508,7286.0
2024-02-05 09:45:00,173.81,174.01,173.78,173.85,3186.0,171.4389,171.6362,171.4094,171.4784,3186.0
2024-02-05 09:50:00,173.78,174.02,173.63,173.74,8269.0,171.4094,171.6461,171.2614,171.3699,8269.0
2024-02-05 09:55:00,173.7,173.81,173.33,173.33,9544.0,171.3304,171.4389,170.9655,170.9655,9544.0
2024-02-05 10:00:00,173.35,173.51,173.16,173.34,5627.0,170.9852,171.143,170.7978,170.9754,5627.0
2024-02-05 10:05:00,173.26,173.27,172.96,172.96,5100.0,170.8965,170.9063,170.6005,170.6005,5100.0
2024-02-05 10:10:00,172.84,172.98,172.76,172.84,5648.0,170.4822,170.6203,170.4033,170.4822,5648.0
2024-02-05 10:15:00,172.88,172.97,172.68,172.77,5349.0,170.5216,170.6104,170.3244,170.4131,5349.0
2024-02-05 10:20:00,172.77,173.04,172.68,173.02,6126.0,170.4131,170.6795,170.3244,170.6597,6126.0
2024-02-05 10:25:00,173.03,173.15,172.97,172.98,3315.0,170.6696,170.788,170.6104,170.6203,3315.0
2024-02-05 10:30:00,173.01,173.13,172.96,173.07,2733.0,170.6499,170.7682,170.6005,170.709,2733.0
2024-02-05 10:35:00,173.06,173.17,173.01,173.17,2498.0,170.6992,170.8077,170.6499,170.8077,2498.0
2024-02-05 10:40:00,173.18,173.21,173.01,173.05,1503.0,170.8175,170.8471,170.6499,170.6893,1503.0
2024-02-05 10:45:00,173.09,173.17,172.95,172.97,2819.0,170.7288,170.8077,170.5907,170.6104,2819.0
2024-02-05 10:50:00,173.0,173.04,172.86,172.87,2666.0,170.64,170.6795,170.5019,170.5118,2666.0
2024-02-05 10:55:00,172.93,172.96,172.83,172.94,4739.0,170.571,170.6005,170.4723,170.5808,4739.0
2024-02-05 11:00:00,172.94,173.08,172.92,173.08,4132.0,170.5808,170.7189,170.5611,170.7189,4132.0
2024-02-05 11:05:00,173.1,173.16,172.94,173.16,5375.0,170.7386,170.7978,170.5808,170.7978,5375.0
2024-02-05 11:10:00,173.12,173.15,173.06,173.12,6570.0,170.7584,170.788,170.6992,170.7584,6570.0
2024-02-05 11:15:00,173.12,173.3,173.11,173.17,10909.0,170.7584,170.9359,170.7485,170.8077,10909.0
2024-02-05 11:20:00,173.13,173.15,173.01,173.09,3889.0,170.7682,170.788,170.6499,170.7288,3889.0
2024-02-05 11:25:00,173.11,173.21,173.11,173.21,3864.0,170.7485,170.8471,170.7485,170.8471,3864.0
2024-02-05 11:30:00,173.25,173.33,173.24,173.26,2464.0,170.8866,170.9655,170.8767,170.8965,2464.0
2024-02-05 11:35:00,173.21,173.22,173.12,173.12,2315.0,170.8471,170.857,170.7584,170.7584,2315.0
2024-02-05 11:40:00,173.13,173.17,173.05,173.08,4864.0,170.7682,170.8077,170.6893,170.7189,4864.0
2024-02-05 11:45:00,173.08,173.19,173.08,173.12,3809.0,170.7189,170.8274,170.7189,170.7584,3809.0
2024-02-05 11:50:00,173.12,173.12,173.02,173.12,4076.0,170.7584,170.7584,170.6597,170.7584,4076.0
2024-02-05 11:55:00,173.12,173.17,173.1,173.13,7350.0,170.7584,170.8077,170.7386,170.7682,7350.0
2024-02-05 12:00:00,173.09,173.11,173.04,173.11,3619.0,170.7288,170.7485,170.6795,170.7485,3619.0
2024-02-05 12:05:00,173.12,173.12,172.99,173.11,3111.0,170.7584,170.7584,170.6301,170.7485,3111.0
2024-02-05 12:10:00,173.13,173.31,173.11,173.29,7245.0,170.7682,170.9458,170.7485,170.926,7245.0
2024-02-05 12:15:00,173.29,173.37,173.29,173.3,4498.0,170.926,171.005,170.926,170.9359,4498.0
2024-02-05 12:20:00,173.31,173.41,173.25,173.39,10312.0,170.9458,171.0444,170.8866,171.0247,10312.0
2024-02-05 12:25:00,173.4,173.44,173.36,173.4,4485.0,171.0345,171.074,170.9951,171.0345,4485.0
2024-02-05 12:30:00,173.42,173.48,173.41,173.43,2816.0,171.0543,171.1134,171.0444,171.0641,2816.0
2024-02-05 12:35:00,173.42,173.45,173.39,173.41,1838.0,171.0543,171.0839,171.0247,171.0444,1838.0
2024-02-05 12:40:00,173.46,173.47,173.39,173.4,4641.0,171.0937,171.1036,171.0247,171.0345,4641.0
2024-02-05 12:45:00,173.43,173.46,173.36,173.42,6471.0,171.0641,171.0937,170.9951,171.0543,6471.0
2024-02-05 12:50:00,173.41,173.42,173.31,173.34,3120.0,171.0444,171.0543,170.9458,170.9754,3120.0
2024-02-05 12:55:00,173.36,173.37,173.26,173.29,1668.0,170.9951,171.005,170.8965,170.926,1668.0
2024-02-05 13:00:00,173.3,173.31,173.21,173.31,2465.0,170.9359,170.9458,170.8471,170.9458,2465.0
2024-02-05 13:05:00,173.3,173.41,173.3,173.41,1714.0,170.9359,171.0444,170.9359,171.0444,1714.0
2024-02-05 13:10:00,173.49,173.55,173.47,173.55,1458.0,171.1233,171.1825,171.1036,171.1825,1458.0
2024-02-05 13:15:00,173.54,173.61,173.49,173.49,2235.0,171.1726,171.2417,171.1233,171.1233,2235.0
2024-02-05 13:20:00,173.53,173.65,173.53,173.64,1259.0,171.1628,171.2811,171.1628,171.2713,1259.0
2024-02-05 13:25:00,173.63,173.67,173.55,173.59,3550.0,171.2614,171.3009,171.1825,171.2219,3550.0
2024-02-05 13:30:00,173.57,173.62,173.55,173.61,2675.0,171.2022,171.2515,171.1825,171.2417,2675.0
2024-02-05 13:35:00,173.62,173.75,173.62,173.64,3293.0,171.2515,171.3798,171.2515,171.2713,3293.0
2024-02-05 13:40:00,173.64,173.66,173.6,173.63,2785.0,171.2713,171.291,171.2318,171.2614,2785.0
2024-02-05 13:45:00,173.66,173.71,173.6,173.61,2853.0,171.291,171.3403,171.2318,171.2417,2853.0
2024-02-05 13:50:00,173.62,173.64,173.59,173.59,2240.0,171.2515,171.2713,171.2219,171.2219,2240.0
2024-02-05 13:55:00,173.63,173.77,173.63,173.77,2703.0,171.2614,171.3995,171.2614,171.3995,2703.0
2024-02-05 14:00:00,173.75,173.77,173.72,173.72,2373.0,171.3798,171.3995,171.3502,171.3502,2373.0
2024-02-05 14:05:00,173.73,173.74,173.7,173.74,3699.0,171.36,171.3699,171.3304,171.3699,3699.0
2024-02-05 14:10:00,173.69,173.71,173.63,173.68,3395.0,171.3206,171.3403,171.2614,171.3107,3395.0
2024-02-05 14:15:00,173.67,173.67,173.6,173.61,3516.0,171.3009,171.3009,171.2318,171.2417,3516.0
2024-02-05 14:20:00,173.61,173.68,173.6,173.63,2841.0,171.2417,171.3107,171.2318,171.2614,2841.0
2024-02-05 14:25:00,173.63,173.72,173.61,173.72,4598.0,171.2614,171.3502,171.2417,171.3502,4598.0
2024-02-05 14:30:00,173.76,173.9,173.75,173.86,2687.0,171.3896,171.5277,171.3798,171.4883,2687.0
2024-02-05 14:35:00,173.84,173.89,173.78,173.8,3284.0,171.4685,171.5179,171.4094,171.4291,3284.0
2024-02-05 14:40:00,173.78,173.84,173.7,173.71,1904.0,171.4094,171.4685,171.3304,171.3403,1904.0
2024-02-05 14:45:00,173.72,173.83,173.72,173.8,3394.0,171.3502,171.4587,171.3502,171.4291,3394.0
2024-02-05 14:50:00,173.77,173.86,173.76,173.84,3124.0,171.3995,171.4883,171.3896,171.4685,3124.0
2024-02-05 14:55:00,173.83,173.86,173.79,173.85,3131.0,171.4587,171.4883,171.4192,171.4784,3131.0
2024-02-05 15:00:00,173.85,173.93,173.85,173.89,6315.0,171.4784,171.5573,171.4784,171.5179,6315.0
2024-02-05 15:05:00,173.91,173.91,173.75,173.85,2482.0,171.5376,171.5376,171.3798,171.4784,2482.0
2024-02-05 15:10:00,173.82,173.83,173.69,173.69,2214.0,171.4488,171.4587,171.3206,171.3206,2214.0
2024-02-05 15:15:00,173.69,173.81,173.69,173.79,3267.0,171.3206,171.4389,171.3206,171.4192,3267.0
2024-02-05 15:20:00,173.8,173.81,173.75,173.77,3086.0,171.4291,171.4389,171.3798,171.3995,3086.0
2024-02-05 15:25:00,173.82,174.04,173.82,174.01,2555.0,171.4488,171.6658,171.4488,171.6362,2555.0
2024-02-05 15:30:00,174.01,174.12,173.97,174.08,5473.0,171.6362,171.7447,171.5968,171.7053,5473.0
2024-02-05 15:35:00,174.09,174.11,174.0,174.0,2700.0,171.7151,171.7349,171.6264,171.6264,2700.0
2024-02-05 15:40:00,174.01,174.01,173.91,173.91,4006.0,171.6362,171.6362,171.5376,171.5376,4006.0
2024-02-05 15:45:00,173.89,174.01,173.88,173.89,8885.0,171.5179,171.6362,171.508,171.5179,8885.0
2024-02-05 15:50:00,173.91,173.93,173.59,173.62,14898.0,171.5376,171.5573,171.2219,171.2515,14898.0
2024-02-05 15:55:00,173.61,173.61,173.24,173.24,42356.0,171.2417,171.2417,170.8767,170.8767,42356.0
2024-02-06 09:30:00,173.25,173.58,173.25,173.47,12925.0,170.8866,171.2121,170.8866,171.1036,12925.0
2024-02-06 09:35:00,173.55,173.55,173.18,173.18,1359.0,171.1825,171.1825,170.8175,170.8175,1359.0
2024-02-06 09:40:00,173.19,173.19,172.97,173.14,3446.0,170.8274,170.8274,170.6104,170.7781,3446.0
2024-02-06 09:45:00,173.23,173.23,172.97,172.98,2648.0,170.8669,170.8669,170.6104,170.6203,2648.0
2024-02-06 09:50:00,172.97,173.11,172.81,172.85,4442.0,170.6104,170.7485,170.4526,170.492,4442.0
2024-02-06 09:55:00,172.91,172.92,172.56,172.73,8229.0,170.5512,170.5611,170.206,170.3737,8229.0
2024-02-06 10:00:00,172.78,173.15,172.69,173.15,18799.0,170.423,170.788,170.3342,170.788,18799.0
2024-02-06 10:05:00,173.14,173.15,172.55,172.63,6534.0,170.7781,170.788,170.1961,170.275,6534.0
2024-02-06 10:10:00,172.74,172.86,172.59,172.59,3665.0,170.3835,170.5019,170.2356,170.2356,3665.0
2024-02-06 10:15:00,172.59,172.73,172.51,172.56,3240.0,170.2356,170.3737,170.1567,170.206,3240.0
2024-02-06 10:20:00,172.49,172.72,172.49,172.66,3366.0,170.137,170.3638,170.137,170.3046,3366.0
2024-02-06 10:25:00,172.69,172.78,172.63,172.73,5313.0,170.3342,170.423,170.275,170.3737,5313.0
2024-02-06 10:30:00,172.75,172.89,172.72,172.77,3734.0,170.3934,170.5315,170.3638,170.4131,3734.0
2024-02-06 10:35:00,172.73,172.88,172.65,172.81,3596.0,170.3737,170.5216,170.2948,170.4526,3596.0
2024-02-06 10:40:00,172.79,172.81,172.64,172.71,7769.0,170.4329,170.4526,170.2849,170.354,7769.0
2024-02-06 10:45:00,172.71,172.81,172.7,172.71,12008.0,170.354,170.4526,170.3441,170.354,12008.0
2024-02-06 10:50:00,172.68,172.97,172.67,172.95,15164.0,170.3244,170.6104,170.3145,170.5907,15164.0
2024-02-06 10:55:00,172.97,173.08,172.97,173.0,2957.0,170.6104,170.7189,170.6104,170.64,2957.0
2024-02-06 11:00:00,173.03,173.23,173.02,173.22,2045.0,170.6696,170.8669,170.6597,170.857,2045.0
2024-02-06 11:05:00,173.27,173.34,173.08,173.09,8279.0,170.9063,170.9754,170.7189,170.7288,8279.0
2024-02-06 11:10:00,173.12,173.16,173.03,173.13,2736.0,170.7584,170.7978,170.6696,170.7682,2736.0
2024-02-06 11:15:00,173.17,173.26,173.08,173.16,2794.0,170.8077,170.8965,170.7189,170.7978,2794.0
2024-02-06 11:20:00,173.19,173.2,173.12,173.14,1804.0,170.8274,170.8373,170.7584,170.7781,1804.0
2024-02-06 11:25:00,173.12,173.12,173.03,173.11,2754.0,170.7584,170.7584,170.6696,170.7485,2754.0
2024-02-06 11:30:00,173.12,173.12,172.96,173.0,1916.0,170.7584,170.7584,170.6005,170.64,1916.0
2024-02-06 11:35:00,173.0,173.04,172.88,172.9,5858.0,170.64,170.6795,170.5216,170.5414,5858.0
2024-02-06 11:40:00,172.87,173.02,172.83,173.0,3743.0,170.5118,170.6597,170.4723,170.64,3743.0
2024-02-06 11:45:00,172.97,173.11,172.91,173.07,4504.0,170.6104,170.7485,170.5512,170.709,4504.0
2024-02-06 11:50:00,173.07,173.11,172.93,173.01,17571.0,170.709,170.7485,170.571,170.6499,17571.0
2024-02-06 11:55:00,172.99,173.11,172.91,173.1,2997.0,170.6301,170.7485,170.5512,170.7386,2997.0
2024-02-06 12:00:00,173.09,173.26,173.05,173.2,3908.0,170.7288,170.8965,170.6893,170.8373,3908.0
2024-02-06 12:05:00,173.22,173.23,173.1,173.12,8044.0,170.857,170.8669,170.7386,170.7584,8044.0
2024-02-06 12:10:00,173.09,173.24,173.09,173.2,3341.0,170.7288,170.8767,170.7288,170.8373,3341.0
2024-02-06 12:15:00,173.21,173.22,173.09,173.15,3270.0,170.8471,170.857,170.7288,170.788,3270.0
2024-02-06 12:20:00,173.16,173.21,173.04,173.05,4038.0,170.7978,170.8471,170.6795,170.6893,4038.0
2024-02-06 12:25:00,173.06,173.18,173.06,173.15,2626.0,170.6992,170.8175,170.6992,170.788,2626.0
2024-02-06 12:30:00,173.13,173.13,173.04,173.09,4367.0,170.7682,170.7682,170.6795,170.7288,4367.0
2024-02-06 12:35:00,173.09,173.16,173.06,173.16,2772.0,170.7288,170.7978,170.6992,170.7978,2772.0
2024-02-06 12:40:00,173.19,173.25,173.17,173.25,4431.0,170.8274,170.8866,170.8077,170.8866,4431.0
2024-02-06 12:45:00,173.27,173.36,173.26,173.28,3500.0,170.9063,170.9951,170.8965,170.9162,3500.0
2024-02-06 12:50:00,173.28,173.42,173.27,173.38,4347.0,170.9162,171.0543,170.9063,171.0148,4347.0
2024-02-06 12:55:00,173.39,173.45,173.39,173.4,3724.0,171.0247,171.0839,171.0247,171.0345,3724.0
2024-02-06 13:00:00,173.41,173.47,173.4,173.43,4033.0,171.0444,171.1036,171.0345,171.0641,4033.0
2024-02-06 13:05:00,173.46,173.52,173.43,173.47,3751.0,171.0937,171.1529,171.0641,171.1036,3751.0
2024-02-06 13:10:00,173.47,173.52,173.41,173.5,3372.0,171.1036,171.1529,171.0444,171.1332,3372.0
2024-02-06 13:15:00,173.49,173.58,173.49,173.56,2684.0,171.1233,171.2121,171.1233,171.1924,2684.0
2024-02-06 13:20:00,173.53,173.56,173.46,173.46,1100.0,171.1628,171.1924,171.0937,171.0937,1100.0
2024-02-06 13:25:00,173.45,173.51,173.42,173.51,4693.0,171.0839,171.143,171.0543,171.143,4693.0
2024-02-06 13:30:00,173.53,173.59,173.5,173.56,3885.0,171.1628,171.2219,171.1332,171.1924,3885.0
2024-02-06 13:35:00,173.58,173.62,173.53,173.55,3078.0,171.2121,171.2515,171.1628,171.1825,3078.0
2024-02-06 13:40:00,173.56,173.63,173.52,173.62,3044.0,171.1924,171.2614,171.1529,171.2515,3044.0
2024-02-06 13:45:00,173.61,173.61,173.41,173.49,6575.0,171.2417,171.2417,171.0444,171.1233,6575.0
2024-02-06 13:50:00,173.46,173.47,173.34,173.44,4436.0,171.0937,171.1036,170.9754,171.074,4436.0
2024-02-06 13:55:00,173.36,173.37,173.24,173.34,5123.0,170.9951,171.005,170.8767,170.9754,5123.0
2024-02-06 14:00:00,173.35,173.35,173.18,173.2,8410.0,170.9852,170.9852,170.8175,170.8373,8410.0
2024-02-06 14:05:00,173.19,173.19,172.88,172.9,6456.0,170.8274,170.8274,170.5216,170.5414,6456.0
2024-02-06 14:10:00,172.87,172.87,172.7,172.78,13524.0,170.5118,170.5118,170.3441,170.423,13524.0
2024-02-06 14:15:00,172.78,172.82,172.64,172.79,8617.0,170.423,170.4625,170.2849,170.4329,8617.0
2024-02-06 14:20:00,172.77,172.93,172.66,172.92,3400.0,170.4131,170.571,170.3046,170.5611,3400.0
2024-02-06 14:25:00,172.9,172.98,172.78,172.94,5853.0,170.5414,170.6203,170.423,170.5808,5853.0
2024-02-06 14:30:00,172.96,172.97,172.86,172.91,4000.0,170.6005,170.6104,170.5019,170.5512,4000.0
2024-02-06 14:35:00,172.92,172.95,172.81,172.83,9665.0,170.5611,170.5907,170.4526,170.4723,9665.0
2024-02-06 14:40:00,172.84,172.85,172.76,172.77,4014.0,170.4822,170.492,170.4033,170.4131,4014.0
2024-02-06 14:45:00,172.78,172.8,172.76,172.76,8408.0,170.423,170.4427,170.4033,170.4033,8408.0
2024-02-06 14:50:00,172.75,172.82,172.75,172.8,8075.0,170.3934,170.4625,170.3934,170.4427,8075.0
2024-02-06 14:55:00,172.8,172.88,172.77,172.83,4272.0,170.4427,170.5216,170.4131,170.4723,4272.0
2024-02-06 15:00:00,172.88,173.09,172.87,173.07,3466.0,170.5216,170.7288,170.5118,170.709,3466.0
2024-02-06 15:05:00,173.15,173.17,172.97,173.01,8817.0,170.788,170.8077,170.6104,170.6499,8817.0
2024-02-06 15:10:00,173.06,173.15,173.0,173.05,15455.0,170.6992,170.788,170.64,170.6893,15455.0
2024-02-06 15:15:00,173.06,173.15,173.03,173.1,9259.0,170.6992,170.788,170.6696,170.7386,9259.0
2024-02-06 15:20:00,173.12,173.14,173.03,173.05,10824.0,170.7584,170.7781,170.6696,170.6893,10824.0
2024-02-06 15:25:00,173.05,173.25,172.98,173.23,10312.0,170.6893,170.8866,170.6203,170.8669,10312.0
2024-02-06 15:30:00,173.25,173.33,173.2,173.29,7852.0,170.8866,170.9655,170.8373,170.926,7852.0
2024-02-06 15:35:00,173.31,173.56,173.31,173.52,6363.0,170.9458,171.1924,170.9458,171.1529,6363.0
2024-02-06 15:40:00,173.54,173.62,173.42,173.43,10152.0,171.1726,171.2515,171.0543,171.0641,10152.0
2024-02-06 15:45:00,173.45,173.66,173.45,173.55,11950.0,171.0839,171.291,171.0839,171.1825,11950.0
2024-02-06 15:50:00,173.56,173.59,173.41,173.55,22033.0,171.1924,171.2219,171.0444,171.1825,22033.0
2024-02-06 15:55:00,173.53,173.75,173.53,173.69,51216.0,171.1628,171.3798,171.1628,171.3206,51216.0
2024-02-07 09:30:00,174.15,174.21,173.5,173.5,15890.0,171.7743,171.8335,171.1332,171.1332,15890.0
2024-02-07 09:35:00,173.61,173.85,173.6,173.77,9345.0,171.2417,171.4784,171.2318,171.3995,9345.0
2024-02-07 09:40:00,173.69,173.69,173.34,173.43,9191.0,171.3206,171.3206,170.9754,171.0641,9191.0
2024-02-07 09:45:00,173.42,173.48,173.21,173.46,9940.0,171.0543,171.1134,170.8471,171.0937,9940.0
2024-02-07 09:50:00,173.44,173.95,173.39,173.95,5259.0,171.074,171.577,171.0247,171.577,5259.0
2024-02-07 09:55:00,174.04,174.04,173.79,173.85,2082.0,171.6658,171.6658,171.4192,171.4784,2082.0
2024-02-07 10:00:00,174.14,174.72,174.09,174.72,3283.0,171.7644,172.3365,171.7151,172.3365,3283.0
2024-02-07 10:05:00,174.75,174.88,174.61,174.85,5531.0,172.3661,172.4944,172.228,172.4648,5531.0
2024-02-07 10:10:00,174.76,174.93,174.72,174.89,8435.0,172.376,172.5437,172.3365,172.5042,8435.0
2024-02-07 10:15:00,174.91,175.16,174.84,175.15,8769.0,172.5239,172.7705,172.4549,172.7607,8769.0
2024-02-07 10:20:00,175.27,175.35,175.04,175.04,9954.0,172.879,172.9579,172.6522,172.6522,9954.0
2024-02-07 10:25:00,174.99,175.21,174.92,175.09,10331.0,172.6029,172.8198,172.5338,172.7015,10331.0
2024-02-07 10:30:00,175.06,175.12,174.62,174.73,15933.0,172.6719,172.7311,172.2379,172.3464,15933.0
2024-02-07 10:35:00,174.64,175.17,174.61,175.13,7390.0,172.2576,172.7804,172.228,172.7409,7390.0
2024-02-07 10:40:00,175.13,175.16,174.89,175.01,9058.0,172.7409,172.7705,172.5042,172.6226,9058.0
2024-02-07 10:45:00,175.02,175.09,174.95,175.0,7318.0,172.6324,172.7015,172.5634,172.6127,7318.0
2024-02-07 10:50:00,175.0,175.1,174.94,175.03,5824.0,172.6127,172.7114,172.5535,172.6423,5824.0
2024-02-07 10:55:00,175.02,175.17,174.92,175.11,13325.0,172.6324,172.7804,172.5338,172.7212,13325.0
2024-02-07 11:00:00,175.11,175.11,174.84,174.84,3800.0,172.7212,172.7212,172.4549,172.4549,3800.0
2024-02-07 11:05:00,174.86,174.86,174.73,174.73,3290.0,172.4746,172.4746,172.3464,172.3464,3290.0
2024-02-07 11:10:00,174.72,174.76,174.54,174.55,5080.0,172.3365,172.376,172.159,172.1689,5080.0
2024-02-07 11:15:00,174.57,174.65,174.57,174.59,3188.0,172.1886,172.2675,172.1886,172.2083,3188.0
2024-02-07 11:20:00,174.5,174.52,174.08,174.29,42797.0,172.1195,172.1393,171.7053,171.9124,42797.0
2024-02-07 11:25:00,174.31,174.48,174.29,174.29,10795.0,171.9321,172.0998,171.9124,171.9124,10795.0
2024-02-07 11:30:00,174.31,174.36,174.1,174.12,8278.0,171.9321,171.9814,171.725,171.7447,8278.0
2024-02-07 11:35:00,174.17,174.26,174.17,174.25,3055.0,171.794,171.8828,171.794,171.8729,3055.0
2024-02-07 11:40:00,174.24,174.44,174.24,174.44,2426.0,171.8631,172.0604,171.8631,172.0604,2426.0
2024-02-07 11:45:00,174.39,174.39,174.21,174.26,2637.0,172.011,172.011,171.8335,171.8828,2637.0
2024-02-07 11:50:00,174.22,174.5,174.22,174.47,2109.0,171.8434,172.1195,171.8434,172.0899,2109.0
2024-02-07 11:55:00,174.46,174.56,174.44,174.54,2499.0,172.0801,172.1787,172.0604,172.159,2499.0
2024-02-07 12:00:00,174.61,174.61,174.49,174.5,1395.0,172.228,172.228,172.1097,172.1195,1395.0
2024-02-07 12:05:00,174.52,174.71,174.51,174.59,3298.0,172.1393,172.3267,172.1294,172.2083,3298.0
2024-02-07 12:10:00,174.55,174.55,174.44,174.49,8526.0,172.1689,172.1689,172.0604,172.1097,8526.0
2024-02-07 12:15:00,174.49,174.52,174.45,174.5,1700.0,172.1097,172.1393,172.0702,172.1195,1700.0
2024-02-07 12:20:00,174.52,174.52,174.38,174.39,3831.0,172.1393,172.1393,172.0012,172.011,3831.0
2024-02-07 12:25:00,174.38,174.38,174.27,174.28,4077.0,172.0012,172.0012,171.8927,171.9025,4077.0
2024-02-07 12:30:00,174.25,174.35,174.21,174.35,11356.0,171.8729,171.9716,171.8335,171.9716,11356.0
2024-02-07 12:35:00,174.42,174.5,174.42,174.46,2557.0,172.0406,172.1195,172.0406,172.0801,2557.0
2024-02-07 12:40:00,174.45,174.6,174.45,174.53,4625.0,172.0702,172.2182,172.0702,172.1491,4625.0
2024-02-07 12:45:00,174.56,174.56,174.49,174.55,4127.0,172.1787,172.1787,172.1097,172.1689,4127.0
2024-02-07 12:50:00,174.57,174.6,174.55,174.55,2515.0,172.1886,172.2182,172.1689,172.1689,2515.0
2024-02-07 12:55:00,174.58,174.58,174.43,174.44,1753.0,172.1984,172.1984,172.0505,172.0604,1753.0
2024-02-07 13:00:00,174.46,174.58,174.42,174.52,2083.0,172.0801,172.1984,172.0406,172.1393,2083.0
2024-02-07 13:05:00,174.48,174.48,174.26,174.26,1084.0,172.0998,172.0998,171.8828,171.8828,1084.0
2024-02-07 13:10:00,174.28,174.34,174.25,174.31,1444.0,171.9025,171.9617,171.8729,171.9321,1444.0
2024-02-07 13:15:00,174.38,174.56,174.36,174.51,8914.0,172.0012,172.1787,171.9814,172.1294,8914.0
2024-02-07 13:20:00,174.46,174.48,174.36,174.37,920.0,172.0801,172.0998,171.9814,171.9913,920.0
2024-02-07 13:25:00,174.34,174.39,174.31,174.34,1129.0,171.9617,172.011,171.9321,171.9617,1129.0
2024-02-07 13:30:00,174.32,174.37,174.3,174.33,2485.0,171.942,171.9913,171.9223,171.9519,2485.0
2024-02-07 13:35:00,174.3,174.32,174.2,174.2,1323.0,171.9223,171.942,171.8236,171.8236,1323.0
2024-02-07 13:40:00,174.22,174.22,174.11,174.15,2220.0,171.8434,171.8434,171.7349,171.7743,2220.0
2024-02-07 13:45:00,174.14,174.19,174.11,174.19,2606.0,171.7644,171.8138,171.7349,171.8138,2606.0
2024-02-07 13:50:00,174.26,174.35,174.25,174.33,731.0,171.8828,171.9716,171.8729,171.9519,731.0
2024-02-07 13:55:00,174.3,174.34,174.25,174.34,1300.0,171.9223,171.9617,171.8729,171.9617,1300.0
2024-02-07 14:00:00,174.31,174.45,174.31,174.42,1004.0,171.9321,172.0702,171.9321,172.0406,1004.0
2024-02-07 14:05:00,174.45,174.48,174.42,174.47,1906.0,172.0702,172.0998,172.0406,172.0899,1906.0
2024-02-07 14:10:00,174.48,174.5,174.39,174.46,3173.0,172.0998,172.1195,172.011,172.0801,3173.0
2024-02-07 14:15:00,174.47,174.52,174.42,174.5,2486.0,172.0899,172.1393,172.0406,172.1195,2486.0
2024-02-07 14:20:00,174.52,174.53,174.45,174.48,2441.0,172.1393,172.1491,172.0702,172.0998,2441.0
2024-02-07 14:25:00,174.48,174.51,174.44,174.45,5516.0,172.0998,172.1294,172.0604,172.0702,5516.0
2024-02-07 14:30:00,174.49,174.69,174.49,174.69,13056.0,172.1097,172.3069,172.1097,172.3069,13056.0
2024-02-07 14:35:00,174.66,174.72,174.64,174.72,3050.0,172.2774,172.3365,172.2576,172.3365,3050.0
2024-02-07 14:40:00,174.74,174.78,174.72,174.78,2047.0,172.3563,172.3957,172.3365,172.3957,2047.0
2024-02-07 14:45:00,174.8,174.87,174.75,174.79,2786.0,172.4154,172.4845,172.3661,172.4056,2786.0
2024-02-07 14:50:00,174.8,174.8,174.75,174.76,2388.0,172.4154,172.4154,172.3661,172.376,2388.0
2024-02-07 14:55:00,174.75,174.77,174.69,174.7,1520.0,172.3661,172.3859,172.3069,172.3168,1520.0
2024-02-07 15:00:00,174.7,174.74,174.67,174.72,2575.0,172.3168,172.3563,172.2872,172.3365,2575.0
2024-02-07 15:05:00,174.71,174.71,174.67,174.7,1874.0,172.3267,172.3267,172.2872,172.3168,1874.0
2024-02-07 15:10:00,174.7,174.7,174.52,174.52,2725.0,172.3168,172.3168,172.1393,172.1393,2725.0
2024-02-07 15:15:00,174.51,174.57,174.48,174.52,4622.0,172.1294,172.1886,172.0998,172.1393,4622.0
2024-02-07 15:20:00,174.49,174.56,174.44,174.53,2939.0,172.1097,172.1787,172.0604,172.1491,2939.0
2024-02-07 15:25:00,174.51,174.53,174.45,174.51,3305.0,172.1294,172.1491,172.0702,172.1294,3305.0
2024-02-07 15:30:00,174.52,174.63,174.52,174.62,5310.0,172.1393,172.2478,172.1393,172.2379,5310.0
2024-02-07 15:35:00,174.62,174.62,174.56,174.59,4347.0,172.2379,172.2379,172.1787,172.2083,4347.0
2024-02-07 15:40:00,174.55,174.59,174.4,174.43,6603.0,172.1689,172.2083,172.0209,172.0505,6603.0
2024-02-07 15:45:00,174.44,174.49,174.35,174.38,11217.0,172.0604,172.1097,171.9716,172.0012,11217.0
2024-02-07 15:50:00,174.39,174.63,174.38,174.54,13927.0,172.011,172.2478,172.0012,172.159,13927.0
2024-02-07 15:55:00,174.54,174.67,174.52,174.55,34543.0,172.159,172.2872,172.1393,172.1689,34543.0
2024-02-08 09:30:00,175.01,175.01,174.3,174.51,7512.0,172.6226,172.6226,171.9223,172.1294,7512.0
2024-02-08 09:35:00,174.5,174.57,174.23,174.37,7266.0,172.1195,172.1886,171.8532,171.9913,7266.0
2024-02-08 09:40:00,174.37,174.59,174.35,174.59,1677.0,171.9913,172.2083,171.9716,172.2083,1677.0
2024-02-08 09:45:00,174.69,174.71,174.53,174.66,2795.0,172.3069,172.3267,172.1491,172.2774,2795.0
2024-02-08 09:50:00,174.61,174.68,174.39,174.39,2806.0,172.228,172.2971,172.011,172.011,2806.0
2024-02-08 09:55:00,174.46,174.6,174.1,174.11,13982.0,172.0801,172.2182,171.725,171.7349,13982.0
2024-02-08 10:00:00,174.23,174.73,174.2,174.46,5281.0,171.8532,172.3464,171.8236,172.0801,5281.0
2024-02-08 10:05:00,174.46,174.51,174.33,174.47,3608.0,172.0801,172.1294,171.9519,172.0899,3608.0
2024-02-08 10:10:00,174.47,174.47,174.19,174.19,4678.0,172.0899,172.0899,171.8138,171.8138,4678.0
2024-02-08 10:15:00,174.11,174.11,173.91,174.01,6319.0,171.7349,171.7349,171.5376,171.6362,6319.0
2024-02-08 10:20:00,174.05,174.18,173.98,174.06,4046.0,171.6757,171.8039,171.6066,171.6855,4046.0
2024-02-08 10:25:00,174.06,174.17,174.03,174.06,6638.0,171.6855,171.794,171.6559,171.6855,6638.0
2024-02-08 10:30:00,174.06,174.06,173.69,173.69,4772.0,171.6855,171.6855,171.3206,171.3206,4772.0
2024-02-08 10:35:00,173.72,173.73,173.4,173.44,4803.0,171.3502,171.36,171.0345,171.074,4803.0
2024-02-08 10:40:00,173.42,173.51,173.38,173.42,6136.0,171.0543,171.143,171.0148,171.0543,6136.0
2024-02-08 10:45:00,173.42,173.46,173.24,173.34,3509.0,171.0543,171.0937,170.8767,170.9754,3509.0
2024-02-08 10:50:00,173.31,173.31,173.09,173.23,8501.0,170.9458,170.9458,170.7288,170.8669,8501.0
2024-02-08 10:55:00,173.25,173.5,173.17,173.46,21384.0,170.8866,171.1332,170.8077,171.0937,21384.0
2024-02-08 11:00:00,173.47,173.51,173.26,173.27,5406.0,171.1036,171.143,170.8965,170.9063,5406.0
2024-02-08 11:05:00,173.28,173.36,173.17,173.31,6825.0,170.9162,170.9951,170.8077,170.9458,6825.0
2024-02-08 11:10:00,173.24,173.35,173.14,173.33,23168.0,170.8767,170.9852,170.7781,170.9655,23168.0
2024-02-08 11:15:00,173.33,173.61,173.29,173.58,5473.0,170.9655,171.2417,170.926,171.2121,5473.0
2024-02-08 11:20:00,173.55,173.62,173.49,173.54,3216.0,171.1825,171.2515,171.1233,171.1726,3216.0
2024-02-08 11:25:00,173.54,173.69,173.53,173.68,6881.0,171.1726,171.3206,171.1628,171.3107,6881.0
2024-02-08 11:30:00,173.72,173.94,173.72,173.89,7551.0,171.3502,171.5672,171.3502,171.5179,7551.0
2024-02-08 11:35:00,173.87,174.06,173.86,174.0,4794.0,171.4981,171.6855,171.4883,171.6264,4794.0
2024-02-08 11:40:00,174.03,174.05,173.97,173.97,4101.0,171.6559,171.6757,171.5968,171.5968,4101.0
2024-02-08 11:45:00,173.97,174.0,173.95,173.98,2803.0,171.5968,171.6264,171.577,171.6066,2803.0
2024-02-08 11:50:00,173.99,174.11,173.99,174.11,2808.0,171.6165,171.7349,171.6165,171.7349,2808.0
2024-02-08 11:55:00,174.12,174.2,174.1,174.15,5037.0,171.7447,171.8236,171.725,171.7743,5037.0
2024-02-08 12:00:00,174.16,174.3,174.14,174.3,2206.0,171.7842,171.9223,171.7644,171.9223,2206.0
2024-02-08 12:05:00,174.28,174.4,174.25,174.28,5577.0,171.9025,172.0209,171.8729,171.9025,5577.0
2024-02-08 12:10:00,174.26,174.29,174.23,174.29,1500.0,171.8828,171.9124,171.8532,171.9124,1500.0
2024-02-08 12:15:00,174.27,174.4,174.27,174.37,4941.0,171.8927,172.0209,171.8927,171.9913,4941.0
2024-02-08 12:20:00,174.4,174.47,174.4,174.45,2300.0,172.0209,172.0899,172.0209,172.0702,2300.0
2024-02-08 12:25:00,174.42,174.52,174.35,174.49,4979.0,172.0406,172.1393,171.9716,172.1097,4979.0
2024-02-08 12:30:00,174.45,174.55,174.4,174.55,4235.0,172.0702,172.1689,172.0209,172.1689,4235.0
2024-02-08 12:35:00,174.53,174.59,174.48,174.58,3095.0,172.1491,172.2083,172.0998,172.1984,3095.0
2024-02-08 12:40:00,174.56,174.68,174.54,174.68,3617.0,172.1787,172.2971,172.159,172.2971,3617.0
2024-02-08 12:45:00,174.65,174.81,174.63,174.81,7495.0,172.2675,172.4253,172.2478,172.4253,7495.0
2024-02-08 12:50:00,174.81,174.84,174.73,174.76,3907.0,172.4253,172.4549,172.3464,172.376,3907.0
2024-02-08 12:55:00,174.75,174.89,174.7,174.73,2942.0,172.3661,172.5042,172.3168,172.3464,2942.0
2024-02-08 13:00:00,174.77,174.93,174.77,174.85,4428.0,172.3859,172.5437,172.3859,172.4648,4428.0
2024-02-08 13:05:00,174.86,174.86,174.66,174.69,1500.0,172.4746,172.4746,172.2774,172.3069,1500.0
2024-02-08 13:10:00,174.74,174.79,174.74,174.75,3689.0,172.3563,172.4056,172.3563,172.3661,3689.0
2024-02-08 13:15:00,174.77,174.78,174.72,174.75,1739.0,172.3859,172.3957,172.3365,172.3661,1739.0
2024-02-08 13:20:00,174.75,174.85,174.74,174.78,10661.0,172.3661,172.4648,172.3563,172.3957,10661.0
2024-02-08 13:25:00,174.78,174.83,174.78,174.79,1453.0,172.3957,172.445,172.3957,172.4056,1453.0
2024-02-08 13:30:00,174.79,174.81,174.74,174.75,3286.0,172.4056,172.4253,172.3563,172.3661,3286.0
2024-02-08 13:35:00,174.76,174.76,174.66,174.74,5969.0,172.376,172.376,172.2774,172.3563,5969.0
2024-02-08 13:40:00,174.75,174.76,174.59,174.59,4048.0,172.3661,172.376,172.2083,172.2083,4048.0
2024-02-08 13:45:00,174.56,174.72,174.55,174.68,4405.0,172.1787,172.3365,172.1689,172.2971,4405.0
2024-02-08 13:50:00,174.68,174.73,174.68,174.71,3116.0,172.2971,172.3464,172.2971,172.3267,3116.0
2024-02-08 13:55:00,174.72,174.85,174.72,174.81,5357.0,172.3365,172.4648,172.3365,172.4253,5357.0
2024-02-08 14:00:00,174.81,174.94,174.81,174.91,7097.0,172.4253,172.5535,172.4253,172.5239,7097.0
2024-02-08 14:05:00,174.89,174.98,174.89,174.98,4491.0,172.5042,172.593,172.5042,172.593,4491.0
2024-02-08 14:10:00,174.97,174.97,174.9,174.94,4820.0,172.5831,172.5831,172.5141,172.5535,4820.0
2024-02-08 14:15:00,174.95,175.01,174.92,174.95,8455.0,172.5634,172.6226,172.5338,172.5634,8455.0
2024-02-08 14:20:00,174.97,174.97,174.88,174.91,5187.0,172.5831,172.5831,172.4944,172.5239,5187.0
2024-02-08 14:25:00,174.92,175.04,174.91,174.97,6253.0,172.5338,172.6522,172.5239,172.5831,6253.0
2024-02-08 14:30:00,174.98,175.04,174.95,175.01,4572.0,172.593,172.6522,172.5634,172.6226,4572.0
2024-02-08 14:35:00,175.01,175.07,174.92,174.98,7206.0,172.6226,172.6818,172.5338,172.593,7206.0
2024-02-08 14:40:00,174.94,174.94,174.84,174.87,4228.0,172.5535,172.5535,172.4549,172.4845,4228.0
2024-02-08 14:45:00,174.86,174.88,174.8,174.8,3989.0,172.4746,172.4944,172.4154,172.4154,3989.0
2024-02-08 14:50:00,174.72,174.81,174.7,174.78,12029.0,172.3365,172.4253,172.3168,172.3957,12029.0
2024-02-08 14:55:00,174.78,174.85,174.78,174.8,10229.0,172.3957,172.4648,172.3957,172.4154,10229.0
2024-02-08 15:00:00,174.79,174.79,174.72,174.78,9255.0,172.4056,172.4056,172.3365,172.3957,9255.0
2024-02-08 15:05:00,174.77,174.78,174.62,174.64,7372.0,172.3859,172.3957,172.2379,172.2576,7372.0
2024-02-08 15:10:00,174.64,174.68,174.58,174.58,12673.0,172.2576,172.2971,172.1984,172.1984,12673.0
2024-02-08 15:15:00,174.54,174.64,174.53,174.61,9474.0,172.159,172.2576,172.1491,172.228,9474.0
2024-02-08 15:20:00,174.64,174.69,174.57,174.67,10953.0,172.2576,172.3069,172.1886,172.2872,10953.0
2024-02-08 15:25:00,174.67,174.76,174.66,174.71,8782.0,172.2872,172.376,172.2774,172.3267,8782.0
2024-02-08 15:30:00,174.71,174.75,174.7,174.74,9510.0,172.3267,172.3661,172.3168,172.3563,9510.0
2024-02-08 15:35:00,174.75,174.87,174.74,174.87,11013.0,172.3661,172.4845,172.3563,172.4845,11013.0
2024-02-08 15:40:00,174.86,174.89,174.73,174.78,15337.0,172.4746,172.5042,172.3464,172.3957,15337.0
2024-02-08 15:45:00,174.78,174.78,174.68,174.68,18067.0,172.3957,172.3957,172.2971,172.2971,18067.0
2024-02-08 15:50:00,174.68,174.69,174.5,174.54,31793.0,172.2971,172.3069,172.1195,172.159,31793.0
2024-02-08 15:55:00,174.55,174.81,174.55,174.61,106546.0,172.1689,172.4253,172.1689,172.228,106546.0
2024-02-09 09:30:00,175.01,175.07,174.34,174.9,16071.0,172.6226,172.6818,171.9617,172.5141,16071.0
2024-02-09 09:35:00,174.82,174.92,174.45,174.53,1808.0,172.4352,172.5338,172.0702,172.1491,1808.0
2024-02-09 09:40:00,174.61,174.8,174.46,174.54,4684.0,172.228,172.4154,172.0801,172.159,4684.0
2024-02-09 09:45:00,174.47,174.78,174.47,174.56,3911.0,172.0899,172.3957,172.0899,172.1787,3911.0
2024-02-09 09:50:00,174.49,174.6,174.4,174.43,5253.0,172.1097,172.2182,172.0209,172.0505,5253.0
2024-02-09 09:55:00,174.52,174.61,174.49,174.56,2300.0,172.1393,172.228,172.1097,172.1787,2300.0
2024-02-09 10:00:00,174.61,174.9,174.61,174.9,3993.0,172.228,172.5141,172.228,172.5141,3993.0
2024-02-09 10:05:00,174.86,174.86,174.57,174.64,4374.0,172.4746,172.4746,172.1886,172.2576,4374.0
2024-02-09 10:10:00,174.64,174.79,174.6,174.71,4270.0,172.2576,172.4056,172.2182,172.3267,4270.0
2024-02-09 10:15:00,174.69,174.69,174.52,174.58,3654.0,172.3069,172.3069,172.1393,172.1984,3654.0
2024-02-09 10:20:00,174.54,174.54,174.34,174.48,8301.0,172.159,172.159,171.9617,172.0998,8301.0
2024-02-09 10:25:00,174.43,174.43,174.2,174.34,2658.0,172.0505,172.0505,171.8236,171.9617,2658.0
2024-02-09 10:30:00,174.38,174.44,174.21,174.27,3736.0,172.0012,172.0604,171.8335,171.8927,3736.0
2024-02-09 10:35:00,174.25,174.39,174.17,174.39,4422.0,171.8729,172.011,171.794,172.011,4422.0
2024-02-09 10:40:00,174.39,174.39,174.09,174.09,4435.0,172.011,172.011,171.7151,171.7151,4435.0
2024-02-09 10:45:00,174.11,174.17,173.94,174.01,3443.0,171.7349,171.794,171.5672,171.6362,3443.0
2024-02-09 10:50:00,173.99,174.02,173.9,173.97,2273.0,171.6165,171.6461,171.5277,171.5968,2273.0
2024-02-09 10:55:00,173.97,173.98,173.76,173.82,3575.0,171.5968,171.6066,171.3896,171.4488,3575.0
2024-02-09 11:00:00,173.75,173.78,173.58,173.65,4917.0,171.3798,171.4094,171.2121,171.2811,4917.0
2024-02-09 11:05:00,173.65,173.66,173.5,173.53,3938.0,171.2811,171.291,171.1332,171.1628,3938.0
2024-02-09 11:10:00,173.55,173.56,173.49,173.51,3540.0,171.1825,171.1924,171.1233,171.143,3540.0
2024-02-09 11:15:00,173.51,173.57,173.46,173.5,4690.0,171.143,171.2022,171.0937,171.1332,4690.0
2024-02-09 11:20:00,173.49,173.83,173.49,173.78,9223.0,171.1233,171.4587,171.1233,171.4094,9223.0
2024-02-09 11:25:00,173.78,173.86,173.72,173.78,1769.0,171.4094,171.4883,171.3502,171.4094,1769.0
2024-02-09 11:30:00,173.72,173.77,173.64,173.64,2725.0,171.3502,171.3995,171.2713,171.2713,2725.0
2024-02-09 11:35:00,173.63,173.69,173.54,173.58,3707.0,171.2614,171.3206,171.1726,171.2121,3707.0
2024-02-09 11:40:00,173.59,173.62,173.53,173.54,4387.0,171.2219,171.2515,171.1628,171.1726,4387.0
2024-02-09 11:45:00,173.53,173.53,173.42,173.5,2270.0,171.1628,171.1628,171.0543,171.1332,2270.0
2024-02-09 11:50:00,173.51,173.52,173.39,173.39,3458.0,171.143,171.1529,171.0247,171.0247,3458.0
2024-02-09 11:55:00,173.46,173.46,173.29,173.29,2705.0,171.0937,171.0937,170.926,170.926,2705.0
2024-02-09 12:00:00,173.24,173.24,173.12,173.16,8398.0,170.8767,170.8767,170.7584,170.7978,8398.0
2024-02-09 12:05:00,173.24,173.36,173.16,173.16,3434.0,170.8767,170.9951,170.7978,170.7978,3434.0
2024-02-09 12:10:00,173.14,173.19,173.1,173.1,2200.0,170.7781,170.8274,170.7386,170.7386,2200.0
2024-02-09 12:15:00,173.12,173.14,172.97,172.97,2795.0,170.7584,170.7781,170.6104,170.6104,2795.0
2024-02-09 12:20:00,172.97,173.09,172.96,173.09,3357.0,170.6104,170.7288,170.6005,170.7288,3357.0
2024-02-09 12:25:00,173.09,173.22,173.03,173.22,3142.0,170.7288,170.857,170.6696,170.857,3142.0
2024-02-09 12:30:00,173.23,173.37,173.21,173.37,4615.0,170.8669,171.005,170.8471,171.005,4615.0
2024-02-09 12:35:00,173.45,173.47,173.19,173.24,2734.0,171.0839,171.1036,170.8274,170.8767,2734.0
2024-02-09 12:40:00,173.21,173.35,173.21,173.28,2628.0,170.8471,170.9852,170.8471,170.9162,2628.0
2024-02-09 12:45:00,173.3,173.3,173.18,173.22,2726.0,170.9359,170.9359,170.8175,170.857,2726.0
2024-02-09 12:50:00,173.22,173.22,173.01,173.01,4440.0,170.857,170.857,170.6499,170.6499,4440.0
2024-02-09 12:55:00,173.02,173.08,173.0,173.04,2580.0,170.6597,170.7189,170.64,170.6795,2580.0
2024-02-09 13:00:00,173.08,173.08,172.96,173.02,845.0,170.7189,170.7189,170.6005,170.6597,845.0
2024-02-09 13:05:00,172.96,173.11,172.94,173.11,6633.0,170.6005,170.7485,170.5808,170.7485,6633.0
2024-02-09 13:10:00,173.11,173.11,172.99,173.05,2593.0,170.7485,170.7485,170.6301,170.6893,2593.0
2024-02-09 13:15:00,173.05,173.15,173.03,173.14,4406.0,170.6893,170.788,170.6696,170.7781,4406.0
2024-02-09 13:20:00,173.09,173.16,173.07,173.15,3324.0,170.7288,170.7978,170.709,170.788,3324.0
2024-02-09 13:25:00,173.09,173.12,173.03,173.03,1606.0,170.7288,170.7584,170.6696,170.6696,1606.0
2024-02-09 13:30:00,173.04,173.05,172.88,172.94,5763.0,170.6795,170.6893,170.5216,170.5808,5763.0
2024-02-09 13:35:00,172.96,172.96,172.83,172.88,3455.0,170.6005,170.6005,170.4723,170.5216,3455.0
2024-02-09 13:40:00,172.86,172.9,172.79,172.9,3080.0,170.5019,170.5414,170.4329,170.5414,3080.0
2024-02-09 13:45:00,172.91,173.02,172.89,173.02,2451.0,170.5512,170.6597,170.5315,170.6597,2451.0
2024-02-09 13:50:00,173.04,173.07,172.99,173.04,4077.0,170.6795,170.709,170.6301,170.6795,4077.0
2024-02-09 13:55:00,173.04,173.28,173.04,173.22,3483.0,170.6795,170.9162,170.6795,170.857,3483.0
2024-02-09 14:00:00,173.28,173.42,173.27,173.4,3330.0,170.9162,171.0543,170.9063,171.0345,3330.0
2024-02-09 14:05:00,173.36,173.44,173.36,173.4,3364.0,170.9951,171.074,170.9951,171.0345,3364.0
2024-02-09 14:10:00,173.39,173.42,173.34,173.38,8354.0,171.0247,171.0543,170.9754,171.0148,8354.0
2024-02-09 14:15:00,173.35,173.39,173.32,173.36,3401.0,170.9852,171.0247,170.9556,170.9951,3401.0
2024-02-09 14:20:00,173.37,173.41,173.31,173.31,4804.0,171.005,171.0444,170.9458,170.9458,4804.0
2024-02-09 14:25:00,173.26,173.35,173.26,173.35,3675.0,170.8965,170.9852,170.8965,170.9852,3675.0
2024-02-09 14:30:00,173.38,173.42,173.35,173.37,4994.0,171.0148,171.0543,170.9852,171.005,4994.0
2024-02-09 14:35:00,173.37,173.41,173.37,173.4,5219.0,171.005,171.0444,171.005,171.0345,5219.0
2024-02-09 14:40:00,173.39,173.47,173.39,173.46,5777.0,171.0247,171.1036,171.0247,171.0937,5777.0
2024-02-09 14:45:00,173.45,173.46,173.34,173.36,3392.0,171.0839,171.0937,170.9754,170.9951,3392.0
2024-02-09 14:50:00,173.37,173.58,173.36,173.46,7782.0,171.005,171.2121,170.9951,171.0937,7782.0
2024-02-09 14:55:00,173.47,173.48,173.39,173.41,11100.0,171.1036,171.1134,171.0247,171.0444,11100.0
2024-02-09 15:00:00,173.42,173.46,173.21,173.21,9607.0,171.0543,171.0937,170.8471,170.8471,9607.0
2024-02-09 15:05:00,173.22,173.32,173.22,173.27,7095.0,170.857,170.9556,170.857,170.9063,7095.0
2024-02-09 15:10:00,173.25,173.32,173.22,173.24,5479.0,170.8866,170.9556,170.857,170.8767,5479.0
2024-02-09 15:15:00,173.24,173.31,173.23,173.25,3856.0,170.8767,170.9458,170.8669,170.8866,3856.0
2024-02-09 15:20:00,173.24,173.26,173.19,173.21,6729.0,170.8767,170.8965,170.8274,170.8471,6729.0
2024-02-09 15:25:00,173.22,173.23,173.11,173.15,6481.0,170.857,170.8669,170.7485,170.788,6481.0
2024-02-09 15:30:00,173.15,173.23,173.13,173.13,7469.0,170.788,170.8669,170.7682,170.7682,7469.0
2024-02-09 15:35:00,173.14,173.16,173.1,173.15,7936.0,170.7781,170.7978,170.7386,170.788,7936.0
2024-02-09 15:40:00,173.15,173.18,173.06,173.07,7377.0,170.788,170.8175,170.6992,170.709,7377.0
2024-02-09 15:45:00,173.07,173.12,173.0,173.08,13380.0,170.709,170.7584,170.64,170.7189,13380.0
2024-02-09 15:50:00,173.08,173.35,173.07,173.31,22236.0,170.7189,170.9852,170.709,170.9458,22236.0
2024-02-09 15:55:00,173.31,173.49,173.28,173.49,77926.0,170.9458,171.1233,170.9162,171.1233,77926.0
2024-02-12 09:30:00,172.95,173.22,172.49,172.68,9616.0,170.5907,170.857,170.137,170.3244,9616.0
2024-02-12 09:35:00,172.68,172.81,172.54,172.74,4212.0,170.3244,170.4526,170.1863,170.3835,4212.0
2024-02-12 09:40:00,172.77,172.78,172.26,172.32,4419.0,170.4131,170.423,169.9101,169.9693,4419.0
2024-02-12 09:45:00,172.29,172.91,172.29,172.91,13502.0,169.9397,170.5512,169.9397,170.5512,13502.0
2024-02-12 09:50:00,172.91,172.91,172.09,172.09,8484.0,170.5512,170.5512,169.7424,169.7424,8484.0
2024-02-12 09:55:00,172.17,172.25,171.87,171.9,4735.0,169.8213,169.9002,169.5254,169.555,4735.0
2024-02-12 10:00:00,171.95,172.18,171.94,172.16,2858.0,169.6043,169.8312,169.5945,169.8115,2858.0
2024-02-12 10:05:00,172.21,172.39,172.17,172.2,2478.0,169.8608,170.0383,169.8213,169.8509,2478.0
2024-02-12 10:10:00,172.09,172.33,172.09,172.33,2673.0,169.7424,169.9791,169.7424,169.9791,2673.0
2024-02-12 10:15:00,172.42,172.55,172.42,172.42,1401.0,170.0679,170.1961,170.0679,170.0679,1401.0
2024-02-12 10:20:00,172.5,172.5,172.26,172.48,16413.0,170.1468,170.1468,169.9101,170.1271,16413.0
2024-02-12 10:25:00,172.43,172.49,172.38,172.43,2826.0,170.0778,170.137,170.0285,170.0778,2826.0
2024-02-12 10:30:00,172.48,172.51,172.24,172.27,3807.0,170.1271,170.1567,169.8904,169.92,3807.0
2024-02-12 10:35:00,172.3,172.3,172.05,172.09,2112.0,169.9495,169.9495,169.703,169.7424,2112.0
2024-02-12 10:40:00,172.09,172.27,171.99,172.27,2924.0,169.7424,169.92,169.6438,169.92,2924.0
2024-02-12 10:45:00,172.28,172.28,172.16,172.22,1890.0,169.9298,169.9298,169.8115,169.8706,1890.0
2024-02-12 10:50:00,172.21,172.25,172.08,172.16,2845.0,169.8608,169.9002,169.7325,169.8115,2845.0
2024-02-12 10:55:00,172.19,172.23,172.06,172.21,5760.0,169.841,169.8805,169.7128,169.8608,5760.0
2024-02-12 11:00:00,172.21,172.35,172.14,172.35,7868.0,169.8608,169.9989,169.7917,169.9989,7868.0
2024-02-12 11:05:00,172.38,172.39,172.19,172.24,8870.0,170.0285,170.0383,169.841,169.8904,8870.0
2024-02-12 11:10:00,172.2,172.29,172.2,172.22,2472.0,169.8509,169.9397,169.8509,169.8706,2472.0
2024-02-12 11:15:00,172.25,172.39,172.19,172.33,5185.0,169.9002,170.0383,169.841,169.9791,5185.0
2024-02-12 11:20:00,172.33,172.41,172.25,172.25,2967.0,169.9791,170.058,169.9002,169.9002,2967.0
2024-02-12 11:25:00,172.17,172.24,172.12,172.2,2650.0,169.8213,169.8904,169.772,169.8509,2650.0
2024-02-12 11:30:00,172.19,172.21,172.07,172.12,2622.0,169.841,169.8608,169.7227,169.772,2622.0
2024-02-12 11:35:00,172.16,172.23,172.12,172.16,2226.0,169.8115,169.8805,169.772,169.8115,2226.0
2024-02-12 11:40:00,172.16,172.17,172.09,172.13,3064.0,169.8115,169.8213,169.7424,169.7819,3064.0
2024-02-12 11:45:00,172.1,172.1,171.94,171.96,1734.0,169.7523,169.7523,169.5945,169.6142,1734.0
2024-02-12 11:50:00,171.96,172.0,171.84,171.84,4782.0,169.6142,169.6536,169.4958,169.4958,4782.0
2024-02-12 11:55:00,171.76,171.9,171.65,171.9,9899.0,169.4169,169.555,169.3084,169.555,9899.0
2024-02-12 12:00:00,171.94,171.94,171.75,171.75,9852.0,169.5945,169.5945,169.407,169.407,9852.0
2024-02-12 12:05:00,171.73,171.93,171.69,171.89,4936.0,169.3873,169.5846,169.3479,169.5451,4936.0
2024-02-12 12:10:00,171.84,171.87,171.8,171.81,3582.0,169.4958,169.5254,169.4564,169.4662,3582.0
2024-02-12 12:15:00,171.82,172.08,171.82,171.97,7147.0,169.4761,169.7325,169.4761,169.624,7147.0
2024-02-12 12:20:00,171.95,172.02,171.82,171.86,4897.0,169.6043,169.6734,169.4761,169.5155,4897.0
2024-02-12 12:25:00,171.87,171.88,171.78,171.84,2894.0,169.5254,169.5353,169.4366,169.4958,2894.0
2024-02-12 12:30:00,171.81,171.82,171.66,171.66,1964.0,169.4662,169.4761,169.3183,169.3183,1964.0
2024-02-12 12:35:00,171.6,171.66,171.42,171.42,4426.0,169.2591,169.3183,169.0816,169.0816,4426.0
2024-02-12 12:40:00,171.39,171.47,171.38,171.43,5530.0,169.052,169.1309,169.0421,169.0914,5530.0
2024-02-12 12:45:00,171.44,171.52,171.34,171.5,3474.0,169.1013,169.1802,169.0026,169.1605,3474.0
2024-02-12 12:50:00,171.51,171.53,171.45,171.45,3036.0,169.1703,169.1901,169.1111,169.1111,3036.0
2024-02-12 12:55:00,171.45,171.55,171.45,171.53,3602.0,169.1111,169.2098,169.1111,169.1901,3602.0
2024-02-12 13:00:00,171.52,171.59,171.51,171.57,2896.0,169.1802,169.2492,169.1703,169.2295,2896.0
2024-02-12 13:05:00,171.54,171.54,171.5,171.53,3633.0,169.1999,169.1999,169.1605,169.1901,3633.0
2024-02-12 13:10:00,171.53,171.56,171.4,171.45,7874.0,169.1901,169.2196,169.0618,169.1111,7874.0
2024-02-12 13:15:00,171.46,171.54,171.45,171.53,5022.0,169.121,169.1999,169.1111,169.1901,5022.0
2024-02-12 13:20:00,171.54,171.67,171.54,171.6,3855.0,169.1999,169.3281,169.1999,169.2591,3855.0
2024-02-12 13:25:00,171.58,171.61,171.41,171.42,2997.0,169.2394,169.269,169.0717,169.0816,2997.0
2024-02-12 13:30:00,171.43,171.55,171.42,171.48,3585.0,169.0914,169.2098,169.0816,169.1407,3585.0
2024-02-12 13:35:00,171.43,171.46,171.33,171.33,2926.0,169.0914,169.121,168.9928,168.9928,2926.0
2024-02-12 13:40:00,171.34,171.34,171.2,171.23,4938.0,169.0026,169.0026,168.8646,168.8941,4938.0
2024-02-12 13:45:00,171.22,171.24,171.08,171.22,5840.0,168.8843,168.904,168.7462,168.8843,5840.0
2024-02-12 13:50:00,171.19,171.44,171.18,171.43,6208.0,168.8547,169.1013,168.8448,169.0914,6208.0
2024-02-12 13:55:00,171.45,171.46,171.27,171.32,5263.0,169.1111,169.121,168.9336,168.9829,5263.0
2024-02-12 14:00:00,171.33,171.56,171.26,171.55,5564.0,168.9928,169.2196,168.9237,169.2098,5564.0
2024-02-12 14:05:00,171.56,171.56,171.38,171.38,4296.0,169.2196,169.2196,169.0421,169.0421,4296.0
2024-02-12 14:10:00,171.37,171.4,171.3,171.34,3617.0,169.0322,169.0618,168.9632,169.0026,3617.0
2024-02-12 14:15:00,171.37,171.44,171.21,171.21,3106.0,169.0322,169.1013,168.8744,168.8744,3106.0
2024-02-12 14:20:00,171.19,171.35,171.18,171.31,5481.0,168.8547,169.0125,168.8448,168.9731,5481.0
2024-02-12 14:25:00,171.32,171.32,171.17,171.17,3365.0,168.9829,168.9829,168.835,168.835,3365.0
2024-02-12 14:30:00,171.17,171.3,171.16,171.3,5234.0,168.835,168.9632,168.8251,168.9632,5234.0
2024-02-12 14:35:00,171.31,171.34,171.24,171.26,4251.0,168.9731,169.0026,168.904,168.9237,4251.0
2024-02-12 14:40:00,171.24,171.27,171.17,171.22,3779.0,168.904,168.9336,168.835,168.8843,3779.0
2024-02-12 14:45:00,171.21,171.23,171.06,171.1,9349.0,168.8744,168.8941,168.7265,168.7659,9349.0
2024-02-12 14:50:00,171.09,171.34,171.09,171.25,19709.0,168.7561,169.0026,168.7561,168.9139,19709.0
2024-02-12 14:55:00,171.24,171.27,171.16,171.17,6231.0,168.904,168.9336,168.8251,168.835,6231.0
2024-02-12 15:00:00,171.17,171.27,171.15,171.15,5305.0,168.835,168.9336,168.8152,168.8152,5305.0
2024-02-12 15:05:00,171.17,171.29,171.14,171.24,11675.0,168.835,168.9533,168.8054,168.904,11675.0
2024-02-12 15:10:00,171.25,171.34,171.18,171.32,7997.0,168.9139,169.0026,168.8448,168.9829,7997.0
2024-02-12 15:15:00,171.32,171.34,171.24,171.31,4401.0,168.9829,169.0026,168.904,168.9731,4401.0
2024-02-12 15:20:00,171.33,171.42,171.29,171.37,6280.0,168.9928,169.0816,168.9533,169.0322,6280.0
2024-02-12 15:25:00,171.35,171.52,171.35,171.41,6684.0,169.0125,169.1802,169.0125,169.0717,6684.0
2024-02-12 15:30:00,171.44,171.56,171.41,171.51,6813.0,169.1013,169.2196,169.0717,169.1703,6813.0
2024-02-12 15:35:00,171.52,171.61,171.48,171.5,7373.0,169.1802,169.269,169.1407,169.1605,7373.0
2024-02-12 15:40:00,171.52,171.72,171.51,171.7,7296.0,169.1802,169.3775,169.1703,169.3577,7296.0
2024-02-12 15:45:00,171.7,171.81,171.6,171.79,14179.0,169.3577,169.4662,169.2591,169.4465,14179.0
2024-02-12 15:50:00,171.78,171.89,171.68,171.8,23393.0,169.4366,169.5451,169.338,169.4564,23393.0
2024-02-12 15:55:00,171.81,172.03,171.76,172.02,87758.0,169.4662,169.6832,169.4169,169.6734,87758.0
2024-02-13 09:30:00,173.21,174.19,172.23,173.71,32654.0,170.8471,171.8138,169.8805,171.3403,32654.0
2024-02-13 09:35:00,173.72,174.97,173.72,174.42,14994.0,171.3502,172.5831,171.3502,172.0406,14994.0
2024-02-13 09:40:00,174.47,175.54,174.47,175.2,11206.0,172.0899,173.1453,172.0899,172.81,11206.0
2024-02-13 09:45:00,175.25,175.63,175.0,175.25,28716.0,172.8593,173.2341,172.6127,172.8593,28716.0
2024-02-13 09:50:00,175.25,175.27,174.39,174.6,13973.0,172.8593,172.879,172.011,172.2182,13973.0
2024-02-13 09:55:00,174.64,175.17,174.63,175.09,20543.0,172.2576,172.7804,172.2478,172.7015,20543.0
2024-02-13 10:00:00,175.0,175.27,174.87,175.08,23255.0,172.6127,172.879,172.4845,172.6916,23255.0
2024-02-13 10:05:00,175.08,175.28,175.08,175.28,7075.0,172.6916,172.8889,172.6916,172.8889,7075.0
2024-02-13 10:10:00,175.23,176.38,175.03,176.38,26904.0,172.8396,173.9739,172.6423,173.9739,26904.0
2024-02-13 10:15:00,176.37,176.44,175.72,176.01,27652.0,173.964,174.0331,173.3229,173.6089,27652.0
2024-02-13 10:20:00,175.96,176.0,175.64,175.97,14287.0,173.5596,173.5991,173.244,173.5695,14287.0
2024-02-13 10:25:00,176.0,176.05,175.23,175.23,32544.0,173.5991,173.6484,172.8396,172.8396,32544.0
2024-02-13 10:30:00,175.21,175.79,175.14,175.68,17909.0,172.8198,173.3919,172.7508,173.2834,17909.0
2024-02-13 10:35:00,175.71,175.95,175.51,175.53,11018.0,173.313,173.5498,173.1158,173.1355,11018.0
2024-02-13 10:40:00,175.53,175.85,175.45,175.81,12620.0,173.1355,173.4511,173.0566,173.4117,12620.0
2024-02-13 10:45:00,175.76,175.84,175.51,175.66,18752.0,173.3623,173.4413,173.1158,173.2637,18752.0
2024-02-13 10:50:00,175.71,175.84,175.54,175.83,11060.0,173.313,173.4413,173.1453,173.4314,11060.0
2024-02-13 10:55:00,175.84,176.0,175.71,176.0,9217.0,173.4413,173.5991,173.313,173.5991,9217.0
2024-02-13 11:00:00,175.96,175.96,175.64,175.65,5853.0,173.5596,173.5596,173.244,173.2538,5853.0
2024-02-13 11:05:00,175.64,175.95,175.58,175.74,14214.0,173.244,173.5498,173.1848,173.3426,14214.0
2024-02-13 11:10:00,175.67,175.74,175.45,175.46,6301.0,173.2736,173.3426,173.0566,173.0664,6301.0
2024-02-13 11:15:00,175.46,175.82,175.45,175.73,7300.0,173.0664,173.4215,173.0566,173.3328,7300.0
2024-02-13 11:20:00,175.75,176.0,175.67,175.93,8194.0,173.3525,173.5991,173.2736,173.53,8194.0
2024-02-13 11:25:00,175.94,176.31,175.92,176.11,7470.0,173.5399,173.9048,173.5202,173.7076,7470.0
2024-02-13 11:30:00,176.12,176.39,176.11,176.28,6504.0,173.7174,173.9838,173.7076,173.8753,6504.0
2024-02-13 11:35:00,176.28,176.37,176.09,176.37,6581.0,173.8753,173.964,173.6878,173.964,6581.0
2024-02-13 11:40:00,176.37,176.54,176.24,176.32,12259.0,173.964,174.1317,173.8358,173.9147,12259.0
2024-02-13 11:45:00,176.32,176.4,176.19,176.26,5518.0,173.9147,173.9936,173.7865,173.8555,5518.0
2024-02-13 11:50:00,176.23,176.24,176.03,176.03,6636.0,173.8259,173.8358,173.6287,173.6287,6636.0
2024-02-13 11:55:00,176.02,176.02,175.42,175.57,17780.0,173.6188,173.6188,173.027,173.1749,17780.0
2024-02-13 12:00:00,175.55,175.74,175.46,175.67,9912.0,173.1552,173.3426,173.0664,173.2736,9912.0
2024-02-13 12:05:00,175.61,175.73,175.53,175.58,10509.0,173.2144,173.3328,173.1355,173.1848,10509.0
2024-02-13 12:10:00,175.57,175.83,175.56,175.8,5298.0,173.1749,173.4314,173.1651,173.4018,5298.0
2024-02-13 12:15:00,175.85,175.95,175.78,175.8,2881.0,173.4511,173.5498,173.3821,173.4018,2881.0
2024-02-13 12:20:00,175.83,176.01,175.81,176.01,3735.0,173.4314,173.6089,173.4117,173.6089,3735.0
2024-02-13 12:25:00,176.09,176.15,176.02,176.14,2557.0,173.6878,173.747,173.6188,173.7372,2557.0
2024-02-13 12:30:00,176.1,176.1,175.91,176.03,2110.0,173.6977,173.6977,173.5103,173.6287,2110.0
2024-02-13 12:35:00,176.07,176.15,176.02,176.15,1740.0,173.6681,173.747,173.6188,173.747,1740.0
2024-02-13 12:40:00,176.16,176.28,176.16,176.23,9128.0,173.7569,173.8753,173.7569,173.8259,9128.0
2024-02-13 12:45:00,176.24,176.28,176.18,176.19,3634.0,173.8358,173.8753,173.7766,173.7865,3634.0
2024-02-13 12:50:00,176.19,176.22,176.12,176.2,7822.0,173.7865,173.8161,173.7174,173.7963,7822.0
2024-02-13 12:55:00,176.2,176.2,176.04,176.06,5736.0,173.7963,173.7963,173.6385,173.6583,5736.0
2024-02-13 13:00:00,176.04,176.05,175.83,175.92,3357.0,173.6385,173.6484,173.4314,173.5202,3357.0
2024-02-13 13:05:00,175.89,175.94,175.82,175.94,6510.0,173.4906,173.5399,173.4215,173.5399,6510.0
2024-02-13 13:10:00,176.0,176.24,176.0,176.23,9114.0,173.5991,173.8358,173.5991,173.8259,9114.0
2024-02-13 13:15:00,176.19,176.28,176.08,176.28,8736.0,173.7865,173.8753,173.678,173.8753,8736.0
2024-02-13 13:20:00,176.24,176.43,176.21,176.32,12651.0,173.8358,174.0232,173.8062,173.9147,12651.0
2024-02-13 13:25:00,176.28,176.37,176.25,176.25,8623.0,173.8753,173.964,173.8457,173.8457,8623.0
2024-02-13 13:30:00,176.21,176.27,176.06,176.06,9368.0,173.8062,173.8654,173.6583,173.6583,9368.0
2024-02-13 13:35:00,176.01,176.16,176.01,176.06,8688.0,173.6089,173.7569,173.6089,173.6583,8688.0
2024-02-13 13:40:00,176.04,176.09,175.91,176.06,8557.0,173.6385,173.6878,173.5103,173.6583,8557.0
2024-02-13 13:45:00,176.06,176.07,175.91,175.97,7849.0,173.6583,173.6681,173.5103,173.5695,7849.0
2024-02-13 13:50:00,175.94,176.02,175.83,176.02,7398.0,173.5399,173.6188,173.4314,173.6188,7398.0
2024-02-13 13:55:00,176.02,176.08,175.98,175.99,11132.0,173.6188,173.678,173.5793,173.5892,11132.0
2024-02-13 14:00:00,175.99,176.1,175.78,175.78,5959.0,173.5892,173.6977,173.3821,173.3821,5959.0
2024-02-13 14:05:00,175.79,175.79,175.46,175.46,8411.0,173.3919,173.3919,173.0664,173.0664,8411.0
2024-02-13 14:10:00,175.42,175.42,175.15,175.19,11692.0,173.027,173.027,172.7607,172.8001,11692.0
2024-02-13 14:15:00,175.21,175.33,174.97,175.0,13678.0,172.8198,172.9382,172.5831,172.6127,13678.0
2024-02-13 14:20:00,175.05,175.17,174.99,175.12,7910.0,172.662,172.7804,172.6029,172.7311,7910.0
2024-02-13 14:25:00,175.12,175.14,174.97,175.09,6201.0,172.7311,172.7508,172.5831,172.7015,6201.0
2024-02-13 14:30:00,175.12,175.27,175.12,175.19,7690.0,172.7311,172.879,172.7311,172.8001,7690.0
2024-02-13 14:35:00,175.17,175.22,174.97,175.03,6431.0,172.7804,172.8297,172.5831,172.6423,6431.0
2024-02-13 14:40:00,175.05,175.17,175.05,175.1,4538.0,172.662,172.7804,172.662,172.7114,4538.0
2024-02-13 14:45:00,175.09,175.18,175.03,175.03,6556.0,172.7015,172.7903,172.6423,172.6423,6556.0
2024-02-13 14:50:00,175.01,175.04,174.94,175.03,6097.0,172.6226,172.6522,172.5535,172.6423,6097.0
2024-02-13 14:55:00,175.04,175.05,174.91,174.97,4825.0,172.6522,172.662,172.5239,172.5831,4825.0
2024-02-13 15:00:00,174.94,174.94,174.71,174.71,8221.0,172.5535,172.5535,172.3267,172.3267,8221.0
2024-02-13 15:05:00,174.71,174.98,174.69,174.98,4824.0,172.3267,172.593,172.3069,172.593,4824.0
2024-02-13 15:10:00,174.98,175.04,174.9,175.01,4577.0,172.593,172.6522,172.5141,172.6226,4577.0
2024-02-13 15:15:00,174.98,174.98,174.84,174.87,7128.0,172.593,172.593,172.4549,172.4845,7128.0
2024-02-13 15:20:00,174.96,175.12,174.93,175.12,6189.0,172.5733,172.7311,172.5437,172.7311,6189.0
2024-02-13 15:25:00,175.14,175.27,175.0,175.16,15032.0,172.7508,172.879,172.6127,172.7705,15032.0
2024-02-13 15:30:00,175.14,175.24,175.09,175.22,8528.0,172.7508,172.8494,172.7015,172.8297,8528.0
2024-02-13 15:35:00,175.27,175.29,175.2,175.21,8653.0,172.879,172.8988,172.81,172.8198,8653.0
2024-02-13 15:40:00,175.21,175.25,175.16,175.18,13929.0,172.8198,172.8593,172.7705,172.7903,13929.0
2024-02-13 15:45:00,175.18,175.41,175.18,175.41,18404.0,172.7903,173.0171,172.7903,173.0171,18404.0
2024-02-13 15:50:00,175.41,175.58,175.27,175.4,23894.0,173.0171,173.1848,172.879,173.0073,23894.0
2024-02-13 15:55:00,175.4,175.78,175.4,175.62,95368.0,173.0073,173.3821,173.0073,173.2243,95368.0
2024-02-14 09:30:00,176.32,178.0,176.3,177.43,44959.0,173.9147,175.5718,173.895,175.0096,44959.0
2024-02-14 09:35:00,177.46,177.79,177.41,177.75,36874.0,175.0392,175.3647,174.9898,175.3252,36874.0
2024-02-14 09:40:00,177.76,178.24,177.74,178.03,24665.0,175.3351,175.8085,175.3153,175.6014,24665.0
2024-02-14 09:45:00,177.96,178.22,177.63,177.92,7297.0,175.5323,175.7888,175.2068,175.4929,7297.0
2024-02-14 09:50:00,177.87,178.34,177.87,178.0,15462.0,175.4436,175.9072,175.4436,175.5718,15462.0
2024-02-14 09:55:00,178.01,178.1,177.6,177.68,20543.0,175.5817,175.6704,175.1772,175.2562,20543.0
2024-02-14 10:00:00,177.68,178.11,177.45,177.94,72549.0,175.2562,175.6803,175.0293,175.5126,72549.0
2024-02-14 10:05:00,177.88,177.97,177.38,177.46,18295.0,175.4534,175.5422,174.9602,175.0392,18295.0
2024-02-14 10:10:00,177.46,177.94,177.45,177.72,9364.0,175.0392,175.5126,175.0293,175.2956,9364.0
2024-02-14 10:15:00,177.71,178.06,177.67,177.74,16951.0,175.2857,175.631,175.2463,175.3153,16951.0
2024-02-14 10:20:00,177.75,177.79,177.31,177.7,26734.0,175.3252,175.3647,174.8912,175.2759,26734.0
2024-02-14 10:25:00,177.74,177.94,177.62,177.79,11609.0,175.3153,175.5126,175.197,175.3647,11609.0
2024-02-14 10:30:00,177.79,177.9,177.68,177.69,16896.0,175.3647,175.4732,175.2562,175.266,16896.0
2024-02-14 10:35:00,177.68,177.97,177.68,177.97,17475.0,175.2562,175.5422,175.2562,175.5422,17475.0
2024-02-14 10:40:00,177.95,178.01,177.69,177.7,16817.0,175.5225,175.5817,175.266,175.2759,16817.0
2024-02-14 10:45:00,177.69,178.12,177.68,177.86,19255.0,175.266,175.6902,175.2562,175.4337,19255.0
2024-02-14 10:50:00,177.86,177.89,177.52,177.66,18346.0,175.4337,175.4633,175.0983,175.2364,18346.0
2024-02-14 10:55:00,177.66,177.69,177.31,177.47,37160.0,175.2364,175.266,174.8912,175.049,37160.0
2024-02-14 11:00:00,177.39,177.45,177.16,177.25,32828.0,174.9701,175.0293,174.7432,174.832,32828.0
2024-02-14 11:05:00,177.23,177.42,177.18,177.19,12992.0,174.8123,174.9997,174.763,174.7728,12992.0
2024-02-14 11:10:00,177.17,177.4,177.15,177.16,12554.0,174.7531,174.98,174.7334,174.7432,12554.0
2024-02-14 11:15:00,177.15,177.44,177.15,177.25,14870.0,174.7334,175.0194,174.7334,174.832,14870.0
2024-02-14 11:20:00,177.18,177.35,176.96,177.06,22331.0,174.763,174.9307,174.546,174.6446,22331.0
2024-02-14 11:25:00,177.03,177.24,176.98,177.22,20532.0,174.615,174.8222,174.5657,174.8024,20532.0
2024-02-14 11:30:00,177.21,177.27,177.03,177.1,15307.0,174.7926,174.8517,174.615,174.6841,15307.0
2024-02-14 11:35:00,177.11,177.62,177.1,177.61,10127.0,174.6939,175.197,174.6841,175.1871,10127.0
2024-02-14 11:40:00,177.62,177.76,177.47,177.49,8565.0,175.197,175.3351,175.049,175.0687,8565.0
2024-02-14 11:45:00,177.52,177.75,177.52,177.59,8563.0,175.0983,175.3252,175.0983,175.1674,8563.0
2024-02-14 11:50:00,177.61,177.73,177.53,177.69,7993.0,175.1871,175.3055,175.1082,175.266,7993.0
2024-02-14 11:55:00,177.69,177.85,177.64,177.74,14771.0,175.266,175.4238,175.2167,175.3153,14771.0
2024-02-14 12:00:00,177.78,177.88,177.77,177.81,24146.0,175.3548,175.4534,175.3449,175.3844,24146.0
2024-02-14 12:05:00,177.76,178.01,177.65,178.01,8155.0,175.3351,175.5817,175.2266,175.5817,8155.0
2024-02-14 12:10:00,178.04,178.13,177.8,177.83,11637.0,175.6112,175.7,175.3745,175.4041,11637.0
2024-02-14 12:15:00,177.84,177.84,177.61,177.69,10515.0,175.414,175.414,175.1871,175.266,10515.0
2024-02-14 12:20:00,177.69,177.78,177.59,177.78,8203.0,175.266,175.3548,175.1674,175.3548,8203.0
2024-02-14 12:25:00,177.78,177.78,177.64,177.75,12457.0,175.3548,175.3548,175.2167,175.3252,12457.0
2024-02-14 12:30:00,177.78,177.9,177.77,177.87,12307.0,175.3548,175.4732,175.3449,175.4436,12307.0
2024-02-14 12:35:00,177.87,178.01,177.73,177.77,8728.0,175.4436,175.5817,175.3055,175.3449,8728.0
2024-02-14 12:40:00,177.77,177.77,177.68,177.74,3676.0,175.3449,175.3449,175.2562,175.3153,3676.0
2024-02-14 12:45:00,177.71,177.88,177.7,177.88,7331.0,175.2857,175.4534,175.2759,175.4534,7331.0
2024-02-14 12:50:00,177.86,177.86,177.77,177.77,2951.0,175.4337,175.4337,175.3449,175.3449,2951.0
2024-02-14 12:55:00,177.74,177.83,177.68,177.83,8168.0,175.3153,175.4041,175.2562,175.4041,8168.0
2024-02-14 13:00:00,177.83,177.91,177.77,177.85,3916.0,175.4041,175.483,175.3449,175.4238,3916.0
2024-02-14 13:05:00,177.86,177.93,177.79,177.88,5693.0,175.4337,175.5027,175.3647,175.4534,5693.0
2024-02-14 13:10:00,177.85,177.9,177.72,177.86,9938.0,175.4238,175.4732,175.2956,175.4337,9938.0
2024-02-14 13:15:00,177.83,178.0,177.81,177.95,6261.0,175.4041,175.5718,175.3844,175.5225,6261.0
2024-02-14 13:20:00,177.91,177.92,177.73,177.84,6411.0,175.483,175.4929,175.3055,175.414,6411.0
2024-02-14 13:25:00,177.85,177.91,177.76,177.78,3477.0,175.4238,175.483,175.3351,175.3548,3477.0
2024-02-14 13:30:00,177.79,177.84,177.75,177.81,7300.0,175.3647,175.414,175.3252,175.3844,7300.0
2024-02-14 13:35:00,177.81,177.88,177.75,177.78,6357.0,175.3844,175.4534,175.3252,175.3548,6357.0
2024-02-14 13:40:00,177.79,177.97,177.79,177.82,8970.0,175.3647,175.5422,175.3647,175.3942,8970.0
2024-02-14 13:45:00,177.82,177.82,177.62,177.63,4200.0,175.3942,175.3942,175.197,175.2068,4200.0
2024-02-14 13:50:00,177.62,177.62,177.3,177.41,43948.0,175.197,175.197,174.8813,174.9898,43948.0
2024-02-14 13:55:00,177.44,177.63,177.37,177.63,15558.0,175.0194,175.2068,174.9504,175.2068,15558.0
2024-02-14 14:00:00,177.61,177.78,177.54,177.56,44212.0,175.1871,175.3548,175.1181,175.1378,44212.0
2024-02-14 14:05:00,177.51,177.55,177.34,177.34,18991.0,175.0885,175.1279,174.9208,174.9208,18991.0
2024-02-14 14:10:00,177.35,177.51,177.32,177.45,8133.0,174.9307,175.0885,174.9011,175.0293,8133.0
2024-02-14 14:15:00,177.47,177.61,177.42,177.45,12475.0,175.049,175.1871,174.9997,175.0293,12475.0
2024-02-14 14:20:00,177.43,177.5,177.34,177.36,6951.0,175.0096,175.0786,174.9208,174.9405,6951.0
2024-02-14 14:25:00,177.35,177.57,177.32,177.54,8337.0,174.9307,175.1477,174.9011,175.1181,8337.0
2024-02-14 14:30:00,177.57,177.65,177.37,177.48,17120.0,175.1477,175.2266,174.9504,175.0589,17120.0
2024-02-14 14:35:00,177.49,177.71,177.38,177.39,15195.0,175.0687,175.2857,174.9602,174.9701,15195.0
2024-02-14 14:40:00,177.38,177.4,177.09,177.11,13361.0,174.9602,174.98,174.6742,174.6939,13361.0
2024-02-14 14:45:00,177.12,177.13,176.91,176.92,19442.0,174.7038,174.7137,174.4967,174.5065,19442.0
2024-02-14 14:50:00,176.92,176.95,176.62,176.78,9980.0,174.5065,174.5361,174.2106,174.3684,9980.0
2024-02-14 14:55:00,176.77,177.13,176.76,177.11,13488.0,174.3586,174.7137,174.3487,174.6939,13488.0
2024-02-14 15:00:00,177.11,177.26,177.09,177.14,20422.0,174.6939,174.8419,174.6742,174.7235,20422.0
2024-02-14 15:05:00,177.1,177.81,177.09,177.74,13159.0,174.6841,175.3844,174.6742,175.3153,13159.0
2024-02-14 15:10:00,177.78,178.07,177.74,177.85,21111.0,175.3548,175.6408,175.3153,175.4238,21111.0
2024-02-14 15:15:00,177.88,178.16,177.88,178.16,10991.0,175.4534,175.7296,175.4534,175.7296,10991.0
2024-02-14 15:20:00,178.15,178.15,177.99,178.09,6535.0,175.7197,175.7197,175.5619,175.6606,6535.0
2024-02-14 15:25:00,178.22,178.34,178.18,178.21,7834.0,175.7888,175.9072,175.7493,175.7789,7834.0
2024-02-14 15:30:00,178.22,178.29,177.96,178.06,14570.0,175.7888,175.8578,175.5323,175.631,14570.0
2024-02-14 15:35:00,178.1,178.17,178.0,178.06,9689.0,175.6704,175.7395,175.5718,175.631,9689.0
2024-02-14 15:40:00,178.12,178.51,178.12,178.51,11183.0,175.6902,176.0748,175.6902,176.0748,11183.0
2024-02-14 15:45:00,178.52,178.69,178.51,178.59,23812.0,176.0847,176.2524,176.0748,176.1537,23812.0
2024-02-14 15:50:00,178.6,178.74,178.49,178.5,35207.0,176.1636,176.3017,176.0551,176.065,35207.0
2024-02-14 15:55:00,178.52,178.78,178.46,178.75,133467.0,176.0847,176.3411,176.0255,176.3116,133467.0
2024-02-15 09:30:00,178.5,179.2,178.23,178.71,19957.0,176.065,176.7554,175.7987,176.2721,19957.0
2024-02-15 09:35:00,178.87,179.15,178.55,178.63,4154.0,176.4299,176.7061,176.1143,176.1932,4154.0
2024-02-15 09:40:00,178.58,178.58,177.84,178.02,17622.0,176.1439,176.1439,175.414,175.5915,17622.0
2024-02-15 09:45:00,177.97,178.19,177.74,177.96,22944.0,175.5422,175.7592,175.3153,175.5323,22944.0
2024-02-15 09:50:00,177.9,177.96,177.02,177.18,14626.0,175.4732,175.5323,174.6052,174.763,14626.0
2024-02-15 09:55:00,177.24,177.84,177.11,177.84,13246.0,174.8222,175.414,174.6939,175.414,13246.0
2024-02-15 10:00:00,177.97,178.13,177.48,177.67,28271.0,175.5422,175.7,175.0589,175.2463,28271.0
2024-02-15 10:05:00,177.69,177.97,177.55,177.91,8521.0,175.266,175.5422,175.1279,175.483,8521.0
2024-02-15 10:10:00,177.87,178.27,177.81,177.92,10199.0,175.4436,175.8381,175.3844,175.4929,10199.0
2024-02-15 10:15:00,177.97,178.42,177.97,178.24,5661.0,175.5422,175.9861,175.5422,175.8085,5661.0
2024-02-15 10:20:00,178.25,178.37,178.18,178.3,7204.0,175.8184,175.9367,175.7493,175.8677,7204.0
2024-02-15 10:25:00,178.36,178.56,178.11,178.11,6021.0,175.9269,176.1242,175.6803,175.6803,6021.0
2024-02-15 10:30:00,178.08,178.18,177.98,178.08,9035.0,175.6507,175.7493,175.5521,175.6507,9035.0
2024-02-15 10:35:00,178.11,178.37,178.11,178.33,4905.0,175.6803,175.9367,175.6803,175.8973,4905.0
2024-02-15 10:40:00,178.43,178.49,178.27,178.31,5798.0,175.9959,176.0551,175.8381,175.8776,5798.0
2024-02-15 10:45:00,178.33,178.43,178.18,178.41,4802.0,175.8973,175.9959,175.7493,175.9762,4802.0
2024-02-15 10:50:00,178.39,178.5,178.31,178.31,8646.0,175.9565,176.065,175.8776,175.8776,8646.0
2024-02-15 10:55:00,178.3,178.44,178.21,178.32,14567.0,175.8677,176.0058,175.7789,175.8874,14567.0
2024-02-15 11:00:00,178.32,178.45,178.26,178.32,8081.0,175.8874,176.0157,175.8282,175.8874,8081.0
2024-02-15 11:05:00,178.34,178.34,178.13,178.16,4944.0,175.9072,175.9072,175.7,175.7296,4944.0
2024-02-15 11:10:00,178.15,178.49,178.15,178.38,5053.0,175.7197,176.0551,175.7197,175.9466,5053.0
2024-02-15 11:15:00,178.38,178.38,178.17,178.2,5285.0,175.9466,175.9466,175.7395,175.7691,5285.0
2024-02-15 11:20:00,178.17,178.22,177.98,178.08,11459.0,175.7395,175.7888,175.5521,175.6507,11459.0
2024-02-15 11:25:00,178.11,178.15,177.96,178.05,7090.0,175.6803,175.7197,175.5323,175.6211,7090.0
2024-02-15 11:30:00,178.07,178.29,177.97,178.26,2802.0,175.6408,175.8578,175.5422,175.8282,2802.0
2024-02-15 11:35:00,178.26,178.29,178.14,178.23,2838.0,175.8282,175.8578,175.7099,175.7987,2838.0
2024-02-15 11:40:00,178.26,178.29,178.02,178.03,5272.0,175.8282,175.8578,175.5915,175.6014,5272.0
2024-02-15 11:45:00,178.04,178.08,178.0,178.03,10666.0,175.6112,175.6507,175.5718,175.6014,10666.0
2024-02-15 11:50:00,178.01,178.04,177.94,178.0,20907.0,175.5817,175.6112,175.5126,175.5718,20907.0
2024-02-15 11:55:00,177.98,178.01,177.87,177.89,12546.0,175.5521,175.5817,175.4436,175.4633,12546.0
2024-02-15 12:00:00,177.88,177.93,177.81,177.92,19802.0,175.4534,175.5027,175.3844,175.4929,19802.0
2024-02-15 12:05:00,177.92,178.07,177.91,178.0,9913.0,175.4929,175.6408,175.483,175.5718,9913.0
2024-02-15 12:10:00,178.02,178.02,177.8,177.89,11596.0,175.5915,175.5915,175.3745,175.4633,11596.0
2024-02-15 12:15:00,177.89,178.13,177.89,178.13,2818.0,175.4633,175.7,175.4633,175.7,2818.0
2024-02-15 12:20:00,178.14,178.22,178.07,178.08,3114.0,175.7099,175.7888,175.6408,175.6507,3114.0
2024-02-15 12:25:00,178.08,178.14,178.06,178.14,4639.0,175.6507,175.7099,175.631,175.7099,4639.0
2024-02-15 12:30:00,178.1,178.15,178.07,178.14,3369.0,175.6704,175.7197,175.6408,175.7099,3369.0
2024-02-15 12:35:00,178.09,178.27,178.09,178.27,3290.0,175.6606,175.8381,175.6606,175.8381,3290.0
2024-02-15 12:40:00,178.27,178.36,178.25,178.3,4412.0,175.8381,175.9269,175.8184,175.8677,4412.0
2024-02-15 12:45:00,178.31,178.66,178.3,178.66,6040.0,175.8776,176.2228,175.8677,176.2228,6040.0
2024-02-15 12:50:00,178.59,178.59,178.37,178.37,6395.0,176.1537,176.1537,175.9367,175.9367,6395.0
2024-02-15 12:55:00,178.33,178.46,178.32,178.4,3675.0,175.8973,176.0255,175.8874,175.9663,3675.0
2024-02-15 13:00:00,178.42,178.56,178.42,178.48,3856.0,175.9861,176.1242,175.9861,176.0452,3856.0
2024-02-15 13:05:00,178.47,178.62,178.46,178.57,1820.0,176.0354,176.1833,176.0255,176.134,1820.0
2024-02-15 13:10:00,178.56,178.67,178.47,178.47,3368.0,176.1242,176.2326,176.0354,176.0354,3368.0
2024-02-15 13:15:00,178.47,178.48,178.41,178.47,3821.0,176.0354,176.0452,175.9762,176.0354,3821.0
2024-02-15 13:20:00,178.5,178.51,178.39,178.46,4636.0,176.065,176.0748,175.9565,176.0255,4636.0
2024-02-15 13:25:00,178.45,178.47,178.31,178.43,8417.0,176.0157,176.0354,175.8776,175.9959,8417.0
2024-02-15 13:30:00,178.46,178.56,178.41,178.56,5077.0,176.0255,176.1242,175.9762,176.1242,5077.0
2024-02-15 13:35:00,178.56,178.63,178.51,178.6,5928.0,176.1242,176.1932,176.0748,176.1636,5928.0
2024-02-15 13:40:00,178.62,178.76,178.58,178.63,6849.0,176.1833,176.3214,176.1439,176.1932,6849.0
2024-02-15 13:45:00,178.66,178.82,178.66,178.73,3496.0,176.2228,176.3806,176.2228,176.2918,3496.0
2024-02-15 13:50:00,178.74,178.87,178.72,178.86,3943.0,176.3017,176.4299,176.282,176.4201,3943.0
2024-02-15 13:55:00,178.92,178.98,178.81,178.81,5654.0,176.4792,176.5384,176.3707,176.3707,5654.0
2024-02-15 14:00:00,178.84,178.93,178.83,178.9,5259.0,176.4003,176.4891,176.3905,176.4595,5259.0
2024-02-15 14:05:00,178.93,179.05,178.87,179.05,3201.0,176.4891,176.6075,176.4299,176.6075,3201.0
2024-02-15 14:10:00,179.0,179.13,178.98,179.13,3103.0,176.5581,176.6864,176.5384,176.6864,3103.0
2024-02-15 14:15:00,179.13,179.13,178.99,179.08,4387.0,176.6864,176.6864,176.5483,176.6371,4387.0
2024-02-15 14:20:00,179.06,179.08,178.86,178.88,6125.0,176.6173,176.6371,176.4201,176.4398,6125.0
2024-02-15 14:25:00,178.92,179.07,178.91,179.07,4934.0,176.4792,176.6272,176.4694,176.6272,4934.0
2024-02-15 14:30:00,179.08,179.15,179.04,179.12,7515.0,176.6371,176.7061,176.5976,176.6765,7515.0
2024-02-15 14:35:00,179.15,179.15,179.08,179.13,2418.0,176.7061,176.7061,176.6371,176.6864,2418.0
2024-02-15 14:40:00,179.12,179.19,179.09,179.17,6246.0,176.6765,176.7456,176.6469,176.7258,6246.0
2024-02-15 14:45:00,179.19,179.23,179.13,179.2,4073.0,176.7456,176.785,176.6864,176.7554,4073.0
2024-02-15 14:50:00,179.18,179.18,179.06,179.11,4999.0,176.7357,176.7357,176.6173,176.6666,4999.0
2024-02-15 14:55:00,179.16,179.31,179.04,179.1,5597.0,176.716,176.8639,176.5976,176.6568,5597.0
2024-02-15 15:00:00,179.09,179.25,179.05,179.22,6847.0,176.6469,176.8047,176.6075,176.7751,6847.0
2024-02-15 15:05:00,179.18,179.24,179.09,179.22,6210.0,176.7357,176.7949,176.6469,176.7751,6210.0
2024-02-15 15:10:00,179.26,179.35,179.26,179.31,3804.0,176.8146,176.9034,176.8146,176.8639,3804.0
2024-02-15 15:15:00,179.3,179.42,179.3,179.37,8990.0,176.8541,176.9724,176.8541,176.9231,8990.0
2024-02-15 15:20:00,179.37,179.52,179.36,179.49,10435.0,176.9231,177.0711,176.9132,177.0415,10435.0
2024-02-15 15:25:00,179.52,179.58,179.47,179.54,8642.0,177.0711,177.1302,177.0217,177.0908,8642.0
2024-02-15 15:30:00,179.54,179.55,179.37,179.37,14314.0,177.0908,177.1006,176.9231,176.9231,14314.0
2024-02-15 15:35:00,179.37,179.47,179.35,179.42,24548.0,176.9231,177.0217,176.9034,176.9724,24548.0
2024-02-15 15:40:00,179.44,179.62,179.44,179.58,19321.0,176.9921,177.1697,176.9921,177.1302,19321.0
2024-02-15 15:45:00,179.56,179.78,179.55,179.78,23200.0,177.1105,177.3275,177.1006,177.3275,23200.0
2024-02-15 15:50:00,179.78,179.93,179.65,179.79,42680.0,177.3275,177.4755,177.1993,177.3374,42680.0
2024-02-15 15:55:00,179.8,179.98,179.8,179.85,196930.0,177.3472,177.5248,177.3472,177.3966,196930.0
2024-02-16 09:30:00,180.2,180.35,179.52,179.64,39662.0,177.7418,177.8897,177.0711,177.1894,39662.0
2024-02-16 09:35:00,179.63,180.48,179.59,180.11,5352.0,177.1796,178.018,177.1401,177.653,5352.0
2024-02-16 09:40:00,180.03,180.34,179.87,180.33,3251.0,177.5741,177.8799,177.4163,177.87,3251.0
2024-02-16 09:45:00,180.4,180.71,180.36,180.68,1920.0,177.939,178.2448,177.8996,178.2152,1920.0
2024-02-16 09:50:00,180.69,180.69,180.41,180.59,5947.0,178.2251,178.2251,177.9489,178.1265,5947.0
2024-02-16 09:55:00,180.68,180.68,179.48,179.51,19858.0,178.2152,178.2152,177.0316,177.0612,19858.0
2024-02-16 10:00:00,179.82,180.15,179.61,180.13,7512.0,177.367,177.6925,177.1598,177.6727,7512.0
2024-02-16 10:05:00,180.13,180.36,180.05,180.34,15625.0,177.6727,177.8996,177.5938,177.8799,15625.0
2024-02-16 10:10:00,180.35,180.73,180.21,180.22,16290.0,177.8897,178.2645,177.7516,177.7615,16290.0
2024-02-16 10:15:00,180.3,180.31,180.11,180.24,7909.0,177.8404,177.8503,177.653,177.7812,7909.0
2024-02-16 10:20:00,180.31,180.43,180.16,180.36,6256.0,177.8503,177.9686,177.7023,177.8996,6256.0
2024-02-16 10:25:00,180.33,180.45,180.3,180.3,4958.0,177.87,177.9884,177.8404,177.8404,4958.0
2024-02-16 10:30:00,180.21,180.47,180.18,180.28,15584.0,177.7516,178.0081,177.7221,177.8207,15584.0
2024-02-16 10:35:00,180.33,180.45,180.29,180.31,8758.0,177.87,177.9884,177.8306,177.8503,8758.0
2024-02-16 10:40:00,180.2,180.38,180.17,180.31,3449.0,177.7418,177.9193,177.7122,177.8503,3449.0
2024-02-16 10:45:00,180.38,180.53,180.27,180.46,5319.0,177.9193,178.0673,177.8108,177.9982,5319.0
2024-02-16 10:50:00,180.51,180.65,180.44,180.54,4281.0,178.0475,178.1856,177.9785,178.0771,4281.0
2024-02-16 10:55:00,180.57,180.67,180.52,180.52,2144.0,178.1067,178.2054,178.0574,178.0574,2144.0
2024-02-16 11:00:00,180.56,180.64,180.49,180.5,2056.0,178.0969,178.1758,178.0278,178.0377,2056.0
2024-02-16 11:05:00,180.55,180.57,180.45,180.45,951.0,178.087,178.1067,177.9884,177.9884,951.0
2024-02-16 11:10:00,180.46,180.46,180.36,180.36,1071.0,177.9982,177.9982,177.8996,177.8996,1071.0
2024-02-16 11:15:00,180.28,180.34,180.13,180.34,5311.0,177.8207,177.8799,177.6727,177.8799,5311.0
2024-02-16 11:20:00,180.43,180.52,180.39,180.51,1303.0,177.9686,178.0574,177.9292,178.0475,1303.0
2024-02-16 11:25:00,180.54,180.55,180.45,180.47,4595.0,178.0771,178.087,177.9884,178.0081,4595.0
2024-02-16 11:30:00,180.45,180.58,180.45,180.52,3085.0,177.9884,178.1166,177.9884,178.0574,3085.0
2024-02-16 11:35:00,180.48,180.61,180.41,180.61,4425.0,178.018,178.1462,177.9489,178.1462,4425.0
2024-02-16 11:40:00,180.64,180.74,180.6,180.74,2332.0,178.1758,178.2744,178.1363,178.2744,2332.0
2024-02-16 11:45:00,180.68,180.79,180.68,180.79,2091.0,178.2152,178.3237,178.2152,178.3237,2091.0
2024-02-16 11:50:00,180.79,180.81,180.68,180.71,2975.0,178.3237,178.3435,178.2152,178.2448,2975.0
2024-02-16 11:55:00,180.69,180.71,180.65,180.66,4000.0,178.2251,178.2448,178.1856,178.1955,4000.0
2024-02-16 12:00:00,180.63,180.85,180.63,180.83,3556.0,178.1659,178.3829,178.1659,178.3632,3556.0
2024-02-16 12:05:00,180.83,180.93,180.78,180.88,3856.0,178.3632,178.4618,178.3139,178.4125,3856.0
2024-02-16 12:10:00,180.91,180.91,180.78,180.87,5839.0,178.4421,178.4421,178.3139,178.4026,5839.0
2024-02-16 12:15:00,180.87,180.95,180.87,180.94,3644.0,178.4026,178.4815,178.4026,178.4717,3644.0
2024-02-16 12:20:00,180.94,180.94,180.83,180.91,1720.0,178.4717,178.4717,178.3632,178.4421,1720.0
2024-02-16 12:25:00,180.92,180.98,180.92,180.98,1105.0,178.452,178.5111,178.452,178.5111,1105.0
2024-02-16 12:30:00,180.97,181.02,180.96,180.97,2865.0,178.5013,178.5506,178.4914,178.5013,2865.0
2024-02-16 12:35:00,180.97,181.0,180.87,180.93,10996.0,178.5013,178.5309,178.4026,178.4618,10996.0
2024-02-16 12:40:00,180.94,180.96,180.9,180.92,6381.0,178.4717,178.4914,178.4322,178.452,6381.0
2024-02-16 12:45:00,180.97,181.0,180.76,180.76,16197.0,178.5013,178.5309,178.2941,178.2941,16197.0
2024-02-16 12:50:00,180.78,180.82,180.72,180.79,3557.0,178.3139,178.3533,178.2547,178.3237,3557.0
2024-02-16 12:55:00,180.78,180.79,180.66,180.69,2365.0,178.3139,178.3237,178.1955,178.2251,2365.0
2024-02-16 13:00:00,180.69,180.9,180.68,180.82,3272.0,178.2251,178.4322,178.2152,178.3533,3272.0
2024-02-16 13:05:00,180.79,180.91,180.76,180.91,1592.0,178.3237,178.4421,178.2941,178.4421,1592.0
2024-02-16 13:10:00,180.86,180.86,180.77,180.77,1405.0,178.3928,178.3928,178.304,178.304,1405.0
2024-02-16 13:15:00,180.81,180.82,180.75,180.81,1406.0,178.3435,178.3533,178.2843,178.3435,1406.0
2024-02-16 13:20:00,180.81,180.88,180.78,180.83,8957.0,178.3435,178.4125,178.3139,178.3632,8957.0
2024-02-16 13:25:00,180.83,180.91,180.82,180.86,1110.0,178.3632,178.4421,178.3533,178.3928,1110.0
2024-02-16 13:30:00,180.85,180.91,180.85,180.89,933.0,178.3829,178.4421,178.3829,178.4224,933.0
2024-02-16 13:35:00,180.9,181.05,180.87,181.05,2458.0,178.4322,178.5802,178.4026,178.5802,2458.0
2024-02-16 13:40:00,181.04,181.05,180.89,180.89,2549.0,178.5703,178.5802,178.4224,178.4224,2549.0
2024-02-16 13:45:00,180.89,181.06,180.85,180.98,12111.0,178.4224,178.59,178.3829,178.5111,12111.0
2024-02-16 13:50:00,181.0,181.12,181.0,181.1,1184.0,178.5309,178.6492,178.5309,178.6295,1184.0
2024-02-16 13:55:00,181.14,181.14,181.02,181.09,3885.0,178.669,178.669,178.5506,178.6196,3885.0
2024-02-16 14:00:00,181.09,181.14,181.07,181.13,2569.0,178.6196,178.669,178.5999,178.6591,2569.0
2024-02-16 14:05:00,181.15,181.21,181.14,181.16,1025.0,178.6788,178.738,178.669,178.6887,1025.0
2024-02-16 14:10:00,181.18,181.2,181.05,181.08,4086.0,178.7084,178.7281,178.5802,178.6098,4086.0
2024-02-16 14:15:00,181.04,181.21,181.04,181.19,4014.0,178.5703,178.738,178.5703,178.7183,4014.0
2024-02-16 14:20:00,181.19,181.27,181.17,181.27,1705.0,178.7183,178.7972,178.6985,178.7972,1705.0
2024-02-16 14:25:00,181.27,181.27,181.21,181.21,1838.0,178.7972,178.7972,178.738,178.738,1838.0
2024-02-16 14:30:00,181.17,181.28,181.17,181.25,2226.0,178.6985,178.807,178.6985,178.7775,2226.0
2024-02-16 14:35:00,181.29,181.29,181.12,181.21,3521.0,178.8169,178.8169,178.6492,178.738,3521.0
2024-02-16 14:40:00,181.22,181.34,181.22,181.3,1789.0,178.7479,178.8662,178.7479,178.8268,1789.0
2024-02-16 14:45:00,181.26,181.26,180.81,180.89,6799.0,178.7873,178.7873,178.3435,178.4224,6799.0
2024-02-16 14:50:00,180.84,180.89,180.74,180.89,2504.0,178.373,178.4224,178.2744,178.4224,2504.0
2024-02-16 14:55:00,180.77,180.85,180.73,180.77,1010.0,178.304,178.3829,178.2645,178.304,1010.0
2024-02-16 15:00:00,180.82,180.82,180.69,180.75,2354.0,178.3533,178.3533,178.2251,178.2843,2354.0
2024-02-16 15:05:00,180.72,180.83,180.71,180.8,2675.0,178.2547,178.3632,178.2448,178.3336,2675.0
2024-02-16 15:10:00,180.83,180.86,180.74,180.83,2179.0,178.3632,178.3928,178.2744,178.3632,2179.0
2024-02-16 15:15:00,180.83,180.99,180.81,180.98,4262.0,178.3632,178.521,178.3435,178.5111,4262.0
2024-02-16 15:20:00,180.98,181.16,180.98,181.11,3122.0,178.5111,178.6887,178.5111,178.6394,3122.0
2024-02-16 15:25:00,181.08,181.11,181.04,181.11,3918.0,178.6098,178.6394,178.5703,178.6394,3918.0
2024-02-16 15:30:00,181.08,181.1,180.88,180.9,11211.0,178.6098,178.6295,178.4125,178.4322,11211.0
2024-02-16 15:35:00,180.9,180.98,180.86,180.9,5429.0,178.4322,178.5111,178.3928,178.4322,5429.0
2024-02-16 15:40:00,180.9,180.9,180.62,180.65,5603.0,178.4322,178.4322,178.156,178.1856,5603.0
2024-02-16 15:45:00,180.64,180.73,180.45,180.45,13931.0,178.1758,178.2645,177.9884,177.9884,13931.0
2024-02-16 15:50:00,180.47,180.62,180.34,180.6,18592.0,178.0081,178.156,177.8799,178.1363,18592.0
2024-02-16 15:55:00,180.63,180.63,180.39,180.45,39198.0,178.1659,178.1659,177.9292,177.9884,39198.0
2024-02-20 09:30:00,181.41,182.0,180.6,181.81,36534.0,178.9353,179.5172,178.1363,179.3298,36534.0
2024-02-20 09:35:00,181.67,182.0,181.54,181.79,10568.0,179.1917,179.5172,179.0635,179.3101,10568.0
2024-02-20 09:40:00,181.76,182.27,181.68,181.79,16426.0,179.2805,179.7835,179.2016,179.3101,16426.0
2024-02-20 09:45:00,181.79,181.79,181.49,181.58,6285.0,179.3101,179.3101,179.0142,179.103,6285.0
2024-02-20 09:50:00,181.8,182.1,181.2,181.2,18144.0,179.32,179.6159,178.7281,178.7281,18144.0
2024-02-20 09:55:00,181.3,181.39,180.69,180.7,11570.0,178.8268,178.9155,178.2251,178.235,11570.0
2024-02-20 10:00:00,180.69,181.19,180.69,181.18,9812.0,178.2251,178.7183,178.2251,178.7084,9812.0
2024-02-20 10:05:00,181.24,181.4,180.68,181.09,7666.0,178.7676,178.9254,178.2152,178.6196,7666.0
2024-02-20 10:10:00,181.07,181.27,180.96,181.09,4303.0,178.5999,178.7972,178.4914,178.6196,4303.0
2024-02-20 10:15:00,181.1,181.15,180.94,181.06,2583.0,178.6295,178.6788,178.4717,178.59,2583.0
2024-02-20 10:20:00,181.08,181.26,180.96,181.16,5623.0,178.6098,178.7873,178.4914,178.6887,5623.0
2024-02-20 10:25:00,181.35,181.54,181.33,181.47,8776.0,178.8761,179.0635,178.8564,178.9945,8776.0
2024-02-20 10:30:00,181.53,181.56,181.28,181.35,9886.0,179.0536,179.0832,178.807,178.8761,9886.0
2024-02-20 10:35:00,181.42,181.44,181.23,181.41,7956.0,178.9451,178.9649,178.7577,178.9353,7956.0
2024-02-20 10:40:00,181.37,181.54,181.3,181.52,8572.0,178.8958,179.0635,178.8268,179.0438,8572.0
2024-02-20 10:45:00,181.5,181.53,181.37,181.49,7099.0,179.024,179.0536,178.8958,179.0142,7099.0
2024-02-20 10:50:00,181.46,181.66,181.42,181.43,7175.0,178.9846,179.1819,178.9451,178.955,7175.0
2024-02-20 10:55:00,181.36,181.36,181.21,181.31,6019.0,178.886,178.886,178.738,178.8366,6019.0
2024-02-20 11:00:00,181.37,181.45,181.21,181.29,7576.0,178.8958,178.9747,178.738,178.8169,7576.0
2024-02-20 11:05:00,181.32,181.43,181.25,181.39,7985.0,178.8465,178.955,178.7775,178.9155,7985.0
2024-02-20 11:10:00,181.42,181.45,181.3,181.39,6393.0,178.9451,178.9747,178.8268,178.9155,6393.0
2024-02-20 11:15:00,181.36,181.41,181.23,181.24,4908.0,178.886,178.9353,178.7577,178.7676,4908.0
2024-02-20 11:20:00,181.25,181.46,181.23,181.46,5433.0,178.7775,178.9846,178.7577,178.9846,5433.0
2024-02-20 11:25:00,181.46,181.61,181.46,181.5,6974.0,178.9846,179.1325,178.9846,179.024,6974.0
2024-02-20 11:30:00,181.54,181.65,181.48,181.54,7441.0,179.0635,179.172,179.0043,179.0635,7441.0
2024-02-20 11:35:00,181.53,181.67,181.48,181.64,4820.0,179.0536,179.1917,179.0043,179.1621,4820.0
2024-02-20 11:40:00,181.63,181.63,181.45,181.47,4714.0,179.1523,179.1523,178.9747,178.9945,4714.0
2024-02-20 11:45:00,181.49,181.62,181.47,181.58,4204.0,179.0142,179.1424,178.9945,179.103,4204.0
2024-02-20 11:50:00,181.63,181.75,181.58,181.71,4569.0,179.1523,179.2706,179.103,179.2312,4569.0
2024-02-20 11:55:00,181.69,181.71,181.48,181.48,4312.0,179.2115,179.2312,179.0043,179.0043,4312.0
2024-02-20 12:00:00,181.42,181.51,181.36,181.4,3824.0,178.9451,179.0339,178.886,178.9254,3824.0
2024-02-20 12:05:00,181.4,181.57,181.3,181.51,4073.0,178.9254,179.0931,178.8268,179.0339,4073.0
2024-02-20 12:10:00,181.52,181.52,181.4,181.4,2236.0,179.0438,179.0438,178.9254,178.9254,2236.0
2024-02-20 12:15:00,181.39,181.51,181.33,181.39,3763.0,178.9155,179.0339,178.8564,178.9155,3763.0
2024-02-20 12:20:00,181.39,181.43,181.3,181.33,5975.0,178.9155,178.955,178.8268,178.8564,5975.0
2024-02-20 12:25:00,181.33,181.43,181.26,181.28,4226.0,178.8564,178.955,178.7873,178.807,4226.0
2024-02-20 12:30:00,181.29,181.29,181.13,181.26,3091.0,178.8169,178.8169,178.6591,178.7873,3091.0
2024-02-20 12:35:00,181.27,181.3,181.14,181.14,3252.0,178.7972,178.8268,178.669,178.669,3252.0
2024-02-20 12:40:00,181.16,181.22,181.15,181.22,3113.0,178.6887,178.7479,178.6788,178.7479,3113.0
2024-02-20 12:45:00,181.19,181.3,181.18,181.3,3404.0,178.7183,178.8268,178.7084,178.8268,3404.0
2024-02-20 12:50:00,181.34,181.35,181.23,181.32,3508.0,178.8662,178.8761,178.7577,178.8465,3508.0
2024-02-20 12:55:00,181.33,181.41,181.31,181.41,10870.0,178.8564,178.9353,178.8366,178.9353,10870.0
2024-02-20 13:00:00,181.42,181.42,181.29,181.31,2831.0,178.9451,178.9451,178.8169,178.8366,2831.0
2024-02-20 13:05:00,181.32,181.37,181.21,181.21,4530.0,178.8465,178.8958,178.738,178.738,4530.0
2024-02-20 13:10:00,181.22,181.23,181.12,181.12,2751.0,178.7479,178.7577,178.6492,178.6492,2751.0
2024-02-20 13:15:00,181.11,181.2,181.0,181.2,2849.0,178.6394,178.7281,178.5309,178.7281,2849.0
2024-02-20 13:20:00,181.19,181.27,181.18,181.27,3162.0,178.7183,178.7972,178.7084,178.7972,3162.0
2024-02-20 13:25:00,181.24,181.24,181.08,181.15,2540.0,178.7676,178.7676,178.6098,178.6788,2540.0
2024-02-20 13:30:00,181.12,181.13,181.07,181.12,2911.0,178.6492,178.6591,178.5999,178.6492,2911.0
2024-02-20 13:35:00,181.1,181.13,181.0,181.07,5759.0,178.6295,178.6591,178.5309,178.5999,5759.0
2024-02-20 13:40:00,181.08,181.14,180.99,180.99,8445.0,178.6098,178.669,178.521,178.521,8445.0
2024-02-20 13:45:00,181.0,181.04,180.96,181.01,3787.0,178.5309,178.5703,178.4914,178.5407,3787.0
2024-02-20 13:50:00,181.01,181.18,181.01,181.11,4512.0,178.5407,178.7084,178.5407,178.6394,4512.0
2024-02-20 13:55:00,181.14,181.14,181.04,181.05,4314.0,178.669,178.669,178.5703,178.5802,4314.0
2024-02-20 14:00:00,181.0,181.07,180.87,180.93,5333.0,178.5309,178.5999,178.4026,178.4618,5333.0
2024-02-20 14:05:00,180.92,181.07,180.92,181.0,4325.0,178.452,178.5999,178.452,178.5309,4325.0
2024-02-20 14:10:00,180.99,181.0,180.89,181.0,5784.0,178.521,178.5309,178.4224,178.5309,5784.0
2024-02-20 14:15:00,180.99,181.0,180.86,180.96,3474.0,178.521,178.5309,178.3928,178.4914,3474.0
2024-02-20 14:20:00,180.95,180.95,180.79,180.87,4384.0,178.4815,178.4815,178.3237,178.4026,4384.0
2024-02-20 14:25:00,180.88,181.05,180.83,181.01,2159.0,178.4125,178.5802,178.3632,178.5407,2159.0
2024-02-20 14:30:00,181.02,181.02,180.87,180.87,2729.0,178.5506,178.5506,178.4026,178.4026,2729.0
2024-02-20 14:35:00,180.83,180.87,180.79,180.87,3202.0,178.3632,178.4026,178.3237,178.4026,3202.0
2024-02-20 14:40:00,180.89,180.95,180.81,180.83,2229.0,178.4224,178.4815,178.3435,178.3632,2229.0
2024-02-20 14:45:00,180.84,180.84,180.67,180.67,2759.0,178.373,178.373,178.2054,178.2054,2759.0
2024-02-20 14:50:00,180.7,180.78,180.64,180.66,4003.0,178.235,178.3139,178.1758,178.1955,4003.0
2024-02-20 14:55:00,180.66,180.77,180.63,180.75,4552.0,178.1955,178.304,178.1659,178.2843,4552.0
2024-02-20 15:00:00,180.78,180.78,180.39,180.45,5714.0,178.3139,178.3139,177.9292,177.9884,5714.0
2024-02-20 15:05:00,180.46,180.48,180.31,180.31,5482.0,177.9982,178.018,177.8503,177.8503,5482.0
2024-02-20 15:10:00,180.36,180.44,180.33,180.36,5675.0,177.8996,177.9785,177.87,177.8996,5675.0
2024-02-20 15:15:00,180.33,180.49,180.31,180.49,4101.0,177.87,178.0278,177.8503,178.0278,4101.0
2024-02-20 15:20:00,180.49,180.59,180.47,180.5,4113.0,178.0278,178.1265,178.0081,178.0377,4113.0
2024-02-20 15:25:00,180.5,180.73,180.49,180.73,4427.0,178.0377,178.2645,178.0278,178.2645,4427.0
2024-02-20 15:30:00,180.75,180.78,180.34,180.4,11999.0,178.2843,178.3139,177.8799,177.939,11999.0
2024-02-20 15:35:00,180.37,180.4,180.25,180.3,7451.0,177.9095,177.939,177.7911,177.8404,7451.0
2024-02-20 15:40:00,180.3,180.39,180.23,180.29,8562.0,177.8404,177.9292,177.7714,177.8306,8562.0
2024-02-20 15:45:00,180.28,180.34,180.13,180.17,13614.0,177.8207,177.8799,177.6727,177.7122,13614.0
2024-02-20 15:50:00,180.16,180.24,179.94,179.98,22556.0,177.7023,177.7812,177.4853,177.5248,22556.0
2024-02-20 15:55:00,179.97,180.05,179.83,180.01,85648.0,177.5149,177.5938,177.3768,177.5544,85648.0
2024-02-21 09:30:00,180.01,180.46,179.62,180.1,21412.0,177.5544,177.9982,177.1697,177.6431,21412.0
2024-02-21 09:35:00,180.11,180.4,179.88,180.18,2703.0,177.653,177.939,177.4261,177.7221,2703.0
2024-02-21 09:40:00,180.06,180.28,180.06,180.23,4374.0,177.6037,177.8207,177.6037,177.7714,4374.0
2024-02-21 09:45:00,180.18,180.43,179.95,180.43,7534.0,177.7221,177.9686,177.4952,177.9686,7534.0
2024-02-21 09:50:00,180.36,180.62,180.36,180.55,3686.0,177.8996,178.156,177.8996,178.087,3686.0
2024-02-21 09:55:00,180.59,180.83,180.57,180.73,4732.0,178.1265,178.3632,178.1067,178.2645,4732.0
2024-02-21 10:00:00,180.78,181.03,180.78,180.96,4541.0,178.3139,178.5605,178.3139,178.4914,4541.0
2024-02-21 10:05:00,180.89,180.95,180.65,180.7,7225.0,178.4224,178.4815,178.1856,178.235,7225.0
2024-02-21 10:10:00,180.66,180.86,180.6,180.76,5886.0,178.1955,178.3928,178.1363,178.2941,5886.0
2024-02-21 10:15:00,180.7,180.83,180.63,180.73,2558.0,178.235,178.3632,178.1659,178.2645,2558.0
2024-02-21 10:20:00,180.67,180.84,180.64,180.7,5448.0,178.2054,178.373,178.1758,178.235,5448.0
2024-02-21 10:25:00,180.75,180.81,180.69,180.77,3060.0,178.2843,178.3435,178.2251,178.304,3060.0
2024-02-21 10:30:00,180.71,180.78,180.57,180.71,10229.0,178.2448,178.3139,178.1067,178.2448,10229.0
2024-02-21 10:35:00,180.81,180.92,180.7,180.91,3842.0,178.3435,178.452,178.235,178.4421,3842.0
2024-02-21 10:40:00,180.85,180.92,180.83,180.85,2323.0,178.3829,178.452,178.3632,178.3829,2323.0
2024-02-21 10:45:00,180.83,180.87,180.69,180.77,5575.0,178.3632,178.4026,178.2251,178.304,5575.0
2024-02-21 10:50:00,180.78,180.81,180.66,180.67,5829.0,178.3139,178.3435,178.1955,178.2054,5829.0
2024-02-21 10:55:00,180.66,180.68,180.63,180.67,1100.0,178.1955,178.2152,178.1659,178.2054,1100.0
2024-02-21 11:00:00,180.64,180.83,180.61,180.8,4131.0,178.1758,178.3632,178.1462,178.3336,4131.0
2024-02-21 11:05:00,180.78,180.85,180.78,180.81,3966.0,178.3139,178.3829,178.3139,178.3435,3966.0
2024-02-21 11:10:00,180.81,180.93,180.76,180.9,5235.0,178.3435,178.4618,178.2941,178.4322,5235.0
2024-02-21 11:15:00,180.83,180.98,180.81,180.94,3172.0,178.3632,178.5111,178.3435,178.4717,3172.0
2024-02-21 11:20:00,180.9,181.0,180.89,180.97,3550.0,178.4322,178.5309,178.4224,178.5013,3550.0
2024-02-21 11:25:00,180.97,181.02,180.85,180.85,10062.0,178.5013,178.5506,178.3829,178.3829,10062.0
2024-02-21 11:30:00,180.83,180.98,180.82,180.9,4417.0,178.3632,178.5111,178.3533,178.4322,4417.0
2024-02-21 11:35:00,180.9,181.02,180.88,180.98,6352.0,178.4322,178.5506,178.4125,178.5111,6352.0
2024-02-21 11:40:00,180.96,181.1,180.95,181.1,2595.0,178.4914,178.6295,178.4815,178.6295,2595.0
2024-02-21 11:45:00,181.05,181.09,181.02,181.05,3390.0,178.5802,178.6196,178.5506,178.5802,3390.0
2024-02-21 11:50:00,181.06,181.09,180.91,180.91,3217.0,178.59,178.6196,178.4421,178.4421,3217.0
2024-02-21 11:55:00,180.91,180.93,180.86,180.91,2717.0,178.4421,178.4618,178.3928,178.4421,2717.0
2024-02-21 12:00:00,180.96,180.99,180.89,180.89,1991.0,178.4914,178.521,178.4224,178.4224,1991.0
2024-02-21 12:05:00,180.88,180.93,180.79,180.93,2806.0,178.4125,178.4618,178.3237,178.4618,2806.0
2024-02-21 12:10:00,180.99,181.18,180.98,181.16,3400.0,178.521,178.7084,178.5111,178.6887,3400.0
2024-02-21 12:15:00,181.11,181.23,181.11,181.16,2387.0,178.6394,178.7577,178.6394,178.6887,2387.0
2024-02-21 12:20:00,181.17,181.17,181.11,181.14,2460.0,178.6985,178.6985,178.6394,178.669,2460.0
2024-02-21 12:25:00,181.12,181.15,181.02,181.04,2586.0,178.6492,178.6788,178.5506,178.5703,2586.0
2024-02-21 12:30:00,181.01,181.04,180.98,181.03,4201.0,178.5407,178.5703,178.5111,178.5605,4201.0
2024-02-21 12:35:00,181.0,181.1,180.98,181.1,6319.0,178.5309,178.6295,178.5111,178.6295,6319.0
2024-02-21 12:40:00,181.1,181.1,181.02,181.06,2820.0,178.6295,178.6295,178.5506,178.59,2820.0
2024-02-21 12:45:00,181.09,181.3,181.05,181.26,2492.0,178.6196,178.8268,178.5802,178.7873,2492.0
2024-02-21 12:50:00,181.25,181.26,181.16,181.22,1808.0,178.7775,178.7873,178.6887,178.7479,1808.0
2024-02-21 12:55:00,181.25,181.38,181.2,181.33,6029.0,178.7775,178.9057,178.7281,178.8564,6029.0
2024-02-21 13:00:00,181.29,181.4,181.21,181.36,7782.0,178.8169,178.9254,178.738,178.886,7782.0
2024-02-21 13:05:00,181.37,181.4,181.37,181.38,387.0,178.8958,178.9254,178.8958,178.9057,387.0
2024-02-21 13:10:00,181.41,181.49,181.37,181.44,3037.0,178.9353,179.0142,178.8958,178.9649,3037.0
2024-02-21 13:15:00,181.43,181.52,181.39,181.47,2072.0,178.955,179.0438,178.9155,178.9945,2072.0
2024-02-21 13:20:00,181.44,181.45,181.37,181.37,1737.0,178.9649,178.9747,178.8958,178.8958,1737.0
2024-02-21 13:25:00,181.36,181.42,181.34,181.4,2941.0,178.886,178.9451,178.8662,178.9254,2941.0
2024-02-21 13:30:00,181.37,181.37,181.15,181.19,4472.0,178.8958,178.8958,178.6788,178.7183,4472.0
2024-02-21 13:35:00,181.19,181.2,181.16,181.18,830.0,178.7183,178.7281,178.6887,178.7084,830.0
2024-02-21 13:40:00,181.2,181.22,181.11,181.13,3622.0,178.7281,178.7479,178.6394,178.6591,3622.0
2024-02-21 13:45:00,181.14,181.2,181.13,181.19,2248.0,178.669,178.7281,178.6591,178.7183,2248.0
2024-02-21 13:50:00,181.21,181.27,181.15,181.15,2328.0,178.738,178.7972,178.6788,178.6788,2328.0
2024-02-21 13:55:00,181.15,181.27,181.15,181.21,1880.0,178.6788,178.7972,178.6788,178.738,1880.0
2024-02-21 14:00:00,181.15,181.33,181.1,181.28,3710.0,178.6788,178.8564,178.6295,178.807,3710.0
2024-02-21 14:05:00,181.3,181.31,181.25,181.25,1039.0,178.8268,178.8366,178.7775,178.7775,1039.0
2024-02-21 14:10:00,181.28,181.31,181.2,181.2,4026.0,178.807,178.8366,178.7281,178.7281,4026.0
2024-02-21 14:15:00,181.19,181.22,181.13,181.17,3001.0,178.7183,178.7479,178.6591,178.6985,3001.0
2024-02-21 14:20:00,181.19,181.19,181.06,181.08,2006.0,178.7183,178.7183,178.59,178.6098,2006.0
2024-02-21 14:25:00,181.08,181.15,181.0,181.06,3348.0,178.6098,178.6788,178.5309,178.59,3348.0
2024-02-21 14:30:00,181.01,181.05,180.98,181.03,5088.0,178.5407,178.5802,178.5111,178.5605,5088.0
2024-02-21 14:35:00,181.07,181.07,180.96,181.0,2916.0,178.5999,178.5999,178.4914,178.5309,2916.0
2024-02-21 14:40:00,181.02,181.07,180.97,180.99,3986.0,178.5506,178.5999,178.5013,178.521,3986.0
2024-02-21 14:45:00,180.99,181.07,180.94,180.94,2931.0,178.521,178.5999,178.4717,178.4717,2931.0
2024-02-21 14:50:00,180.93,181.02,180.93,180.99,1296.0,178.4618,178.5506,178.4618,178.521,1296.0
2024-02-21 14:55:00,181.04,181.08,181.02,181.08,2230.0,178.5703,178.6098,178.5506,178.6098,2230.0
2024-02-21 15:00:00,181.04,181.06,180.93,180.96,2463.0,178.5703,178.59,178.4618,178.4914,2463.0
2024-02-21 15:05:00,180.94,180.99,180.91,180.93,3885.0,178.4717,178.521,178.4421,178.4618,3885.0
2024-02-21 15:10:00,180.93,180.93,180.8,180.84,8118.0,178.4618,178.4618,178.3336,178.373,8118.0
2024-02-21 15:15:00,180.83,180.83,180.65,180.65,6390.0,178.3632,178.3632,178.1856,178.1856,6390.0
2024-02-21 15:20:00,180.64,180.64,180.51,180.59,3386.0,178.1758,178.1758,178.0475,178.1265,3386.0
2024-02-21 15:25:00,180.61,180.78,180.61,180.71,2154.0,178.1462,178.3139,178.1462,178.2448,2154.0
2024-02-21 15:30:00,180.73,180.8,180.7,180.77,2016.0,178.2645,178.3336,178.235,178.304,2016.0
2024-02-21 15:35:00,180.8,180.89,180.79,180.82,3257.0,178.3336,178.4224,178.3237,178.3533,3257.0
2024-02-21 15:40:00,180.83,181.02,180.81,181.02,5835.0,178.3632,178.5506,178.3435,178.5506,5835.0
2024-02-21 15:45:00,180.99,181.03,180.88,180.93,9687.0,178.521,178.5605,178.4125,178.4618,9687.0
2024-02-21 15:50:00,180.95,181.13,180.95,181.1,19579.0,178.4815,178.6591,178.4815,178.6295,19579.0
2024-02-21 15:55:00,181.12,181.39,181.12,181.38,49589.0,178.6492,178.9155,178.6492,178.9057,49589.0
2024-02-22 09:30:00,181.79,182.17,181.57,181.86,30315.0,179.3101,179.6849,179.0931,179.3791,30315.0
2024-02-22 09:35:00,181.99,182.08,181.55,181.65,5639.0,179.5074,179.5961,179.0734,179.172,5639.0
2024-02-22 09:40:00,181.27,181.68,181.18,181.42,3716.0,178.7972,179.2016,178.7084,178.9451,3716.0
2024-02-22 09:45:00,181.7,182.09,181.23,181.95,7393.0,179.2213,179.606,178.7577,179.4679,7393.0
2024-02-22 09:50:00,182.0,182.01,181.76,181.8,16550.0,179.5172,179.5271,179.2805,179.32,16550.0
2024-02-22 09:55:00,181.87,182.06,181.59,181.78,28586.0,179.389,179.5764,179.1128,179.3002,28586.0
2024-02-22 10:00:00,181.96,182.47,181.89,182.27,8051.0,179.4778,179.9808,179.4087,179.7835,8051.0
2024-02-22 10:05:00,182.42,182.55,182.0,182.17,5564.0,179.9315,180.0597,179.5172,179.6849,5564.0
2024-02-22 10:10:00,182.14,182.35,182.04,182.08,3490.0,179.6553,179.8624,179.5567,179.5961,3490.0
2024-02-22 10:15:00,182.03,182.28,181.92,181.92,3632.0,179.5468,179.7934,179.4383,179.4383,3632.0
2024-02-22 10:20:00,182.05,182.08,181.86,182.01,7178.0,179.5665,179.5961,179.3791,179.5271,7178.0
2024-02-22 10:25:00,182.1,182.18,182.08,182.18,3140.0,179.6159,179.6948,179.5961,179.6948,3140.0
2024-02-22 10:30:00,182.21,182.42,182.2,182.36,7894.0,179.7244,179.9315,179.7145,179.8723,7894.0
2024-02-22 10:35:00,182.36,182.41,182.24,182.24,7322.0,179.8723,179.9216,179.7539,179.7539,7322.0
2024-02-22 10:40:00,182.25,182.33,182.24,182.31,2400.0,179.7638,179.8427,179.7539,179.823,2400.0
2024-02-22 10:45:00,182.31,182.4,182.24,182.27,6206.0,179.823,179.9118,179.7539,179.7835,6206.0
2024-02-22 10:50:00,182.27,182.29,182.21,182.23,2911.0,179.7835,179.8033,179.7244,179.7441,2911.0
2024-02-22 10:55:00,182.21,182.34,182.15,182.34,5314.0,179.7244,179.8526,179.6652,179.8526,5314.0
2024-02-22 11:00:00,182.28,182.33,182.12,182.26,6488.0,179.7934,179.8427,179.6356,179.7737,6488.0
2024-02-22 11:05:00,182.25,182.32,182.21,182.25,5141.0,179.7638,179.8329,179.7244,179.7638,5141.0
2024-02-22 11:10:00,182.27,182.57,182.27,182.56,3055.0,179.7835,180.0794,179.7835,180.0696,3055.0
2024-02-22 11:15:00,182.46,182.58,182.43,182.56,1748.0,179.9709,180.0893,179.9414,180.0696,1748.0
2024-02-22 11:20:00,182.61,182.66,182.5,182.53,5165.0,180.1189,180.1682,180.0104,180.04,5165.0
2024-02-22 11:25:00,182.5,182.59,182.41,182.57,3970.0,180.0104,180.0992,179.9216,180.0794,3970.0
2024-02-22 11:30:00,182.59,182.75,182.55,182.72,2996.0,180.0992,180.257,180.0597,180.2274,2996.0
2024-02-22 11:35:00,182.67,182.74,182.63,182.74,2394.0,180.1781,180.2471,180.1386,180.2471,2394.0
2024-02-22 11:40:00,182.74,182.79,182.68,182.77,3612.0,180.2471,180.2964,180.1879,180.2767,3612.0
2024-02-22 11:45:00,182.77,182.77,182.55,182.65,4917.0,180.2767,180.2767,180.0597,180.1584,4917.0
2024-02-22 11:50:00,182.66,182.7,182.62,182.64,3274.0,180.1682,180.2077,180.1288,180.1485,3274.0
2024-02-22 11:55:00,182.65,182.66,182.49,182.58,7307.0,180.1584,180.1682,180.0005,180.0893,7307.0
2024-02-22 12:00:00,182.61,182.79,182.58,182.79,2594.0,180.1189,180.2964,180.0893,180.2964,2594.0
2024-02-22 12:05:00,182.81,182.87,182.78,182.82,2296.0,180.3162,180.3754,180.2866,180.326,2296.0
2024-02-22 12:10:00,182.83,182.89,182.81,182.84,2603.0,180.3359,180.3951,180.3162,180.3458,2603.0
2024-02-22 12:15:00,182.81,182.87,182.78,182.87,1833.0,180.3162,180.3754,180.2866,180.3754,1833.0
2024-02-22 12:20:00,182.9,182.97,182.81,182.97,3359.0,180.4049,180.474,180.3162,180.474,3359.0
2024-02-22 12:25:00,182.98,182.99,182.85,182.85,1886.0,180.4839,180.4937,180.3556,180.3556,1886.0
2024-02-22 12:30:00,182.91,183.07,182.86,183.03,6241.0,180.4148,180.5726,180.3655,180.5332,6241.0
2024-02-22 12:35:00,183.03,183.16,183.03,183.06,9847.0,180.5332,180.6614,180.5332,180.5628,9847.0
2024-02-22 12:40:00,183.07,183.13,183.07,183.1,1814.0,180.5726,180.6318,180.5726,180.6022,1814.0
2024-02-22 12:45:00,183.07,183.14,182.96,183.14,2817.0,180.5726,180.6417,180.4641,180.6417,2817.0
2024-02-22 12:50:00,183.17,183.17,183.06,183.09,2145.0,180.6713,180.6713,180.5628,180.5924,2145.0
2024-02-22 12:55:00,183.15,183.23,183.11,183.12,4035.0,180.6515,180.7304,180.6121,180.6219,4035.0
2024-02-22 13:00:00,183.17,183.17,183.1,183.14,2573.0,180.6713,180.6713,180.6022,180.6417,2573.0
2024-02-22 13:05:00,183.06,183.14,183.05,183.05,3166.0,180.5628,180.6417,180.5529,180.5529,3166.0
2024-02-22 13:10:00,183.06,183.11,182.99,183.08,3643.0,180.5628,180.6121,180.4937,180.5825,3643.0
2024-02-22 13:15:00,183.13,183.29,183.13,183.25,1845.0,180.6318,180.7896,180.6318,180.7502,1845.0
2024-02-22 13:20:00,183.31,183.45,183.3,183.43,3696.0,180.8094,180.9474,180.7995,180.9277,3696.0
2024-02-22 13:25:00,183.47,183.52,183.37,183.51,2742.0,180.9672,181.0165,180.8685,181.0066,2742.0
2024-02-22 13:30:00,183.51,183.56,183.48,183.52,2570.0,181.0066,181.0559,180.977,181.0165,2570.0
2024-02-22 13:35:00,183.53,183.54,183.49,183.51,2068.0,181.0264,181.0362,180.9869,181.0066,2068.0
2024-02-22 13:40:00,183.54,183.59,183.49,183.52,5279.0,181.0362,181.0855,180.9869,181.0165,5279.0
2024-02-22 13:45:00,183.51,183.52,183.42,183.46,1377.0,181.0066,181.0165,180.9179,180.9573,1377.0
2024-02-22 13:50:00,183.43,183.43,183.29,183.39,2821.0,180.9277,180.9277,180.7896,180.8883,2821.0
2024-02-22 13:55:00,183.38,183.44,183.35,183.43,3432.0,180.8784,180.9376,180.8488,180.9277,3432.0
2024-02-22 14:00:00,183.48,183.61,183.48,183.61,1740.0,180.977,181.1053,180.977,181.1053,1740.0
2024-02-22 14:05:00,183.61,183.63,183.59,183.6,2064.0,181.1053,181.125,181.0855,181.0954,2064.0
2024-02-22 14:10:00,183.64,183.75,183.62,183.75,2882.0,181.1349,181.2434,181.1151,181.2434,2882.0
2024-02-22 14:15:00,183.72,183.73,183.66,183.73,1759.0,181.2138,181.2236,181.1546,181.2236,1759.0
2024-02-22 14:20:00,183.75,183.85,183.7,183.81,4147.0,181.2434,181.342,181.194,181.3025,4147.0
2024-02-22 14:25:00,183.84,183.95,183.84,183.95,4215.0,181.3321,181.4406,181.3321,181.4406,4215.0
2024-02-22 14:30:00,183.98,183.98,183.8,183.87,3513.0,181.4702,181.4702,181.2927,181.3617,3513.0
2024-02-22 14:35:00,183.9,183.99,183.86,183.87,4215.0,181.3913,181.4801,181.3518,181.3617,4215.0
2024-02-22 14:40:00,183.83,183.83,183.72,183.81,2866.0,181.3223,181.3223,181.2138,181.3025,2866.0
2024-02-22 14:45:00,183.76,183.76,183.56,183.69,2875.0,181.2532,181.2532,181.0559,181.1842,2875.0
2024-02-22 14:50:00,183.66,183.66,183.56,183.61,3320.0,181.1546,181.1546,181.0559,181.1053,3320.0
2024-02-22 14:55:00,183.63,183.65,183.53,183.63,4846.0,181.125,181.1447,181.0264,181.125,4846.0
2024-02-22 15:00:00,183.6,183.67,183.6,183.66,2545.0,181.0954,181.1644,181.0954,181.1546,2545.0
2024-02-22 15:05:00,183.67,183.71,183.56,183.6,3118.0,181.1644,181.2039,181.0559,181.0954,3118.0
2024-02-22 15:10:00,183.58,183.68,183.55,183.65,3992.0,181.0757,181.1743,181.0461,181.1447,3992.0
2024-02-22 15:15:00,183.67,183.76,183.64,183.72,4488.0,181.1644,181.2532,181.1349,181.2138,4488.0
2024-02-22 15:20:00,183.72,183.73,183.65,183.72,4144.0,181.2138,181.2236,181.1447,181.2138,4144.0
2024-02-22 15:25:00,183.71,183.75,183.6,183.63,7729.0,181.2039,181.2434,181.0954,181.125,7729.0
2024-02-22 15:30:00,183.61,183.61,183.45,183.52,4518.0,181.1053,181.1053,180.9474,181.0165,4518.0
2024-02-22 15:35:00,183.5,183.65,183.43,183.62,8268.0,180.9968,181.1447,180.9277,181.1151,8268.0
2024-02-22 15:40:00,183.61,183.62,183.18,183.18,12570.0,181.1053,181.1151,180.6811,180.6811,12570.0
2024-02-22 15:45:00,183.16,183.27,183.14,183.25,23705.0,180.6614,180.7699,180.6417,180.7502,23705.0
2024-02-22 15:50:00,183.21,183.31,183.13,183.26,30221.0,180.7107,180.8094,180.6318,180.76,30221.0
2024-02-22 15:55:00,183.31,183.52,183.3,183.32,54457.0,180.8094,181.0165,180.7995,180.8192,54457.0
2024-02-23 09:30:00,183.59,184.08,183.53,183.7,14353.0,181.0855,181.5688,181.0264,181.194,14353.0
2024-02-23 09:35:00,183.81,184.04,183.66,183.97,4804.0,181.3025,181.5294,181.1546,181.4603,4804.0
2024-02-23 09:40:00,183.84,184.0,183.67,184.0,1700.0,181.3321,181.4899,181.1644,181.4899,1700.0
2024-02-23 09:45:00,184.0,184.08,183.78,184.08,5009.0,181.4899,181.5688,181.2729,181.5688,5009.0
2024-02-23 09:50:00,184.08,184.1,183.91,184.1,2500.0,181.5688,181.5886,181.4012,181.5886,2500.0
2024-02-23 09:55:00,184.1,184.25,184.05,184.25,2094.0,181.5886,181.7365,181.5393,181.7365,2094.0
2024-02-23 10:00:00,184.27,184.38,184.14,184.14,3852.0,181.7563,181.8648,181.628,181.628,3852.0
2024-02-23 10:05:00,184.23,184.23,184.09,184.16,1421.0,181.7168,181.7168,181.5787,181.6478,1421.0
2024-02-23 10:10:00,184.27,184.37,184.1,184.23,2366.0,181.7563,181.8549,181.5886,181.7168,2366.0
2024-02-23 10:15:00,184.25,184.66,184.25,184.62,13393.0,181.7365,182.1409,181.7365,182.1015,13393.0
2024-02-23 10:20:00,184.59,184.77,184.39,184.68,4993.0,182.0719,182.2494,181.8746,182.1607,4993.0
2024-02-23 10:25:00,184.78,184.78,184.49,184.59,4121.0,182.2593,182.2593,181.9733,182.0719,4121.0
2024-02-23 10:30:00,184.65,184.76,184.59,184.67,4859.0,182.1311,182.2396,182.0719,182.1508,4859.0
2024-02-23 10:35:00,184.64,184.64,184.4,184.58,5775.0,182.1212,182.1212,181.8845,182.062,5775.0
2024-02-23 10:40:00,184.58,184.86,184.58,184.75,2633.0,182.062,182.3382,182.062,182.2297,2633.0
2024-02-23 10:45:00,184.77,184.77,184.56,184.6,3546.0,182.2494,182.2494,182.0423,182.0818,3546.0
2024-02-23 10:50:00,184.59,184.6,184.39,184.44,5457.0,182.0719,182.0818,181.8746,181.9239,5457.0
2024-02-23 10:55:00,184.46,184.62,184.41,184.62,3995.0,181.9437,182.1015,181.8943,182.1015,3995.0
2024-02-23 11:00:00,184.59,184.63,184.45,184.45,2698.0,182.0719,182.1113,181.9338,181.9338,2698.0
2024-02-23 11:05:00,184.49,184.69,184.49,184.69,3850.0,181.9733,182.1705,181.9733,182.1705,3850.0
2024-02-23 11:10:00,184.58,184.6,184.47,184.53,4193.0,182.062,182.0818,181.9535,182.0127,4193.0
2024-02-23 11:15:00,184.52,184.65,184.46,184.65,1630.0,182.0028,182.1311,181.9437,182.1311,1630.0
2024-02-23 11:20:00,184.67,184.71,184.64,184.67,4460.0,182.1508,182.1903,182.1212,182.1508,4460.0
2024-02-23 11:25:00,184.62,184.68,184.55,184.61,3741.0,182.1015,182.1607,182.0324,182.0916,3741.0
2024-02-23 11:30:00,184.59,184.67,184.57,184.61,1589.0,182.0719,182.1508,182.0522,182.0916,1589.0
2024-02-23 11:35:00,184.58,184.78,184.58,184.77,2319.0,182.062,182.2593,182.062,182.2494,2319.0
2024-02-23 11:40:00,184.8,184.8,184.68,184.72,6652.0,182.279,182.279,182.1607,182.2001,6652.0
2024-02-23 11:45:00,184.77,184.87,184.77,184.84,1417.0,182.2494,182.3481,182.2494,182.3185,1417.0
2024-02-23 11:50:00,184.84,184.84,184.74,184.77,2590.0,182.3185,182.3185,182.2198,182.2494,2590.0
2024-02-23 11:55:00,184.81,184.82,184.64,184.69,3958.0,182.2889,182.2988,182.1212,182.1705,3958.0
2024-02-23 12:00:00,184.75,184.8,184.75,184.8,1966.0,182.2297,182.279,182.2297,182.279,1966.0
2024-02-23 12:05:00,184.75,184.79,184.66,184.66,2716.0,182.2297,182.2692,182.1409,182.1409,2716.0
2024-02-23 12:10:00,184.65,184.71,184.62,184.67,2166.0,182.1311,182.1903,182.1015,182.1508,2166.0
2024-02-23 12:15:00,184.68,184.7,184.53,184.54,9180.0,182.1607,182.1804,182.0127,182.0226,9180.0
2024-02-23 12:20:00,184.59,184.73,184.57,184.66,1115.0,182.0719,182.21,182.0522,182.1409,1115.0
2024-02-23 12:25:00,184.66,184.72,184.58,184.7,2453.0,182.1409,182.2001,182.062,182.1804,2453.0
2024-02-23 12:30:00,184.73,184.73,184.6,184.66,3598.0,182.21,182.21,182.0818,182.1409,3598.0
2024-02-23 12:35:00,184.61,184.7,184.61,184.7,3204.0,182.0916,182.1804,182.0916,182.1804,3204.0
2024-02-23 12:40:00,184.63,184.68,184.6,184.68,4895.0,182.1113,182.1607,182.0818,182.1607,4895.0
2024-02-23 12:45:00,184.69,184.77,184.68,184.73,3432.0,182.1705,182.2494,182.1607,182.21,3432.0
2024-02-23 12:50:00,184.73,184.73,184.57,184.61,9179.0,182.21,182.21,182.0522,182.0916,9179.0
2024-02-23 12:55:00,184.6,184.6,184.47,184.54,8541.0,182.0818,182.0818,181.9535,182.0226,8541.0
2024-02-23 13:00:00,184.56,184.58,184.44,184.47,3852.0,182.0423,182.062,181.9239,181.9535,3852.0
2024-02-23 13:05:00,184.53,184.54,184.41,184.43,2754.0,182.0127,182.0226,181.8943,181.9141,2754.0
2024-02-23 13:10:00,184.43,184.5,184.4,184.4,2000.0,181.9141,181.9831,181.8845,181.8845,2000.0
2024-02-23 13:15:00,184.47,184.5,184.43,184.48,1900.0,181.9535,181.9831,181.9141,181.9634,1900.0
2024-02-23 13:20:00,184.58,184.68,184.54,184.62,2881.0,182.062,182.1607,182.0226,182.1015,2881.0
2024-02-23 13:25:00,184.69,184.7,184.6,184.64,3406.0,182.1705,182.1804,182.0818,182.1212,3406.0
2024-02-23 13:30:00,184.66,184.7,184.63,184.65,3554.0,182.1409,182.1804,182.1113,182.1311,3554.0
2024-02-23 13:35:00,184.64,184.66,184.6,184.64,4409.0,182.1212,182.1409,182.0818,182.1212,4409.0
2024-02-23 13:40:00,184.66,184.66,184.49,184.49,4896.0,182.1409,182.1409,181.9733,181.9733,4896.0
2024-02-23 13:45:00,184.49,184.55,184.48,184.53,3578.0,181.9733,182.0324,181.9634,182.0127,3578.0
2024-02-23 13:50:00,184.56,184.6,184.52,184.53,6096.0,182.0423,182.0818,182.0028,182.0127,6096.0
2024-02-23 13:55:00,184.55,184.72,184.55,184.7,4433.0,182.0324,182.2001,182.0324,182.1804,4433.0
2024-02-23 14:00:00,184.74,184.74,184.59,184.59,2849.0,182.2198,182.2198,182.0719,182.0719,2849.0
2024-02-23 14:05:00,184.6,184.7,184.6,184.64,2754.0,182.0818,182.1804,182.0818,182.1212,2754.0
2024-02-23 14:10:00,184.66,184.66,184.57,184.59,4320.0,182.1409,182.1409,182.0522,182.0719,4320.0
2024-02-23 14:15:00,184.6,184.63,184.57,184.62,2707.0,182.0818,182.1113,182.0522,182.1015,2707.0
2024-02-23 14:20:00,184.62,184.71,184.58,184.69,2829.0,182.1015,182.1903,182.062,182.1705,2829.0
2024-02-23 14:25:00,184.69,184.73,184.63,184.67,3796.0,182.1705,182.21,182.1113,182.1508,3796.0
2024-02-23 14:30:00,184.65,184.84,184.65,184.81,3019.0,182.1311,182.3185,182.1311,182.2889,3019.0
2024-02-23 14:35:00,184.81,184.88,184.78,184.87,3496.0,182.2889,182.3579,182.2593,182.3481,3496.0
2024-02-23 14:40:00,184.84,184.9,184.81,184.81,3876.0,182.3185,182.3777,182.2889,182.2889,3876.0
2024-02-23 14:45:00,184.9,184.9,184.75,184.81,4370.0,182.3777,182.3777,182.2297,182.2889,4370.0
2024-02-23 14:50:00,184.8,184.8,184.73,184.77,3566.0,182.279,182.279,182.21,182.2494,3566.0
2024-02-23 14:55:00,184.78,184.85,184.72,184.84,5981.0,182.2593,182.3283,182.2001,182.3185,5981.0
2024-02-23 15:00:00,184.85,184.95,184.8,184.9,3080.0,182.3283,182.427,182.279,182.3777,3080.0
2024-02-23 15:05:00,184.94,184.94,184.82,184.84,4433.0,182.4171,182.4171,182.2988,182.3185,4433.0
2024-02-23 15:10:00,184.86,184.93,184.81,184.93,3738.0,182.3382,182.4073,182.2889,182.4073,3738.0
2024-02-23 15:15:00,184.95,185.02,184.94,185.0,4661.0,182.427,182.496,182.4171,182.4763,4661.0
2024-02-23 15:20:00,185.03,185.03,184.94,184.97,4235.0,182.5059,182.5059,182.4171,182.4467,4235.0
2024-02-23 15:25:00,184.99,185.05,184.94,185.0,3945.0,182.4664,182.5256,182.4171,182.4763,3945.0
2024-02-23 15:30:00,185.03,185.17,185.02,185.06,6543.0,182.5059,182.644,182.496,182.5355,6543.0
2024-02-23 15:35:00,185.05,185.12,184.97,184.97,8894.0,182.5256,182.5947,182.4467,182.4467,8894.0
2024-02-23 15:40:00,184.97,185.08,184.96,185.01,7781.0,182.4467,182.5552,182.4368,182.4862,7781.0
2024-02-23 15:45:00,185.0,185.32,184.99,185.31,10388.0,182.4763,182.7919,182.4664,182.7821,10388.0
2024-02-23 15:50:00,185.24,185.31,185.1,185.13,18735.0,182.713,182.7821,182.5749,182.6045,18735.0
2024-02-23 15:55:00,185.15,185.17,184.89,184.9,48609.0,182.6243,182.644,182.3678,182.3777,48609.0
2024-02-26 09:30:00,185.33,185.99,184.93,185.08,19185.0,182.8018,183.4528,182.4073,182.5552,19185.0
2024-02-26 09:35:00,185.21,185.33,185.1,185.22,7595.0,182.6834,182.8018,182.5749,182.6933,7595.0
2024-02-26 09:40:00,185.25,185.31,184.92,184.92,8435.0,182.7229,182.7821,182.3974,182.3974,8435.0
2024-02-26 09:45:00,185.0,185.11,184.81,184.81,24824.0,182.4763,182.5848,182.2889,182.2889,24824.0
2024-02-26 09:50:00,184.71,185.15,184.71,184.92,17164.0,182.1903,182.6243,182.1903,182.3974,17164.0
2024-02-26 09:55:00,184.93,185.22,184.82,185.1,11220.0,182.4073,182.6933,182.2988,182.5749,11220.0
2024-02-26 10:00:00,185.13,185.24,184.84,184.98,7624.0,182.6045,182.713,182.3185,182.4566,7624.0
2024-02-26 10:05:00,185.0,185.0,184.7,184.87,30340.0,182.4763,182.4763,182.1804,182.3481,30340.0
2024-02-26 10:10:00,184.86,185.11,184.85,184.91,9301.0,182.3382,182.5848,182.3283,182.3875,9301.0
2024-02-26 10:15:00,184.95,185.05,184.88,185.04,10910.0,182.427,182.5256,182.3579,182.5158,10910.0
2024-02-26 10:20:00,185.08,185.2,184.96,185.17,6926.0,182.5552,182.6736,182.4368,182.644,6926.0
2024-02-26 10:25:00,185.12,185.25,184.96,185.25,8131.0,182.5947,182.7229,182.4368,182.7229,8131.0
2024-02-26 10:30:00,185.31,185.32,185.05,185.25,3358.0,182.7821,182.7919,182.5256,182.7229,3358.0
2024-02-26 10:35:00,185.17,185.43,185.17,185.3,4042.0,182.644,182.9004,182.644,182.7722,4042.0
2024-02-26 10:40:00,185.37,185.42,185.07,185.16,7529.0,182.8413,182.8906,182.5453,182.6341,7529.0
2024-02-26 10:45:00,185.16,185.25,185.14,185.19,3418.0,182.6341,182.7229,182.6144,182.6637,3418.0
2024-02-26 10:50:00,185.17,185.2,185.07,185.11,4370.0,182.644,182.6736,182.5453,182.5848,4370.0
2024-02-26 10:55:00,185.12,185.13,185.0,185.03,3208.0,182.5947,182.6045,182.4763,182.5059,3208.0
2024-02-26 11:00:00,185.08,185.15,185.02,185.08,5943.0,182.5552,182.6243,182.496,182.5552,5943.0
2024-02-26 11:05:00,185.13,185.36,185.13,185.36,3400.0,182.6045,182.8314,182.6045,182.8314,3400.0
2024-02-26 11:10:00,185.36,185.49,185.35,185.49,1796.0,182.8314,182.9596,182.8215,182.9596,1796.0
2024-02-26 11:15:00,185.4,185.7,185.4,185.65,3463.0,182.8708,183.1667,182.8708,183.1174,3463.0
2024-02-26 11:20:00,185.63,185.7,185.48,185.54,6208.0,183.0977,183.1667,182.9498,183.0089,6208.0
2024-02-26 11:25:00,185.53,185.63,185.45,185.46,3710.0,182.9991,183.0977,182.9202,182.93,3710.0
2024-02-26 11:30:00,185.43,185.57,185.39,185.41,6586.0,182.9004,183.0385,182.861,182.8807,6586.0
2024-02-26 11:35:00,185.44,185.47,185.37,185.46,4230.0,182.9103,182.9399,182.8413,182.93,4230.0
2024-02-26 11:40:00,185.51,185.57,185.43,185.56,5071.0,182.9793,183.0385,182.9004,183.0287,5071.0
2024-02-26 11:45:00,185.53,185.72,185.52,185.71,5792.0,182.9991,183.1865,182.9892,183.1766,5792.0
2024-02-26 11:50:00,185.72,185.74,185.67,185.71,3142.0,183.1865,183.2062,183.1372,183.1766,3142.0
2024-02-26 11:55:00,185.71,185.79,185.64,185.69,27993.0,183.1766,183.2555,183.1076,183.1569,27993.0
2024-02-26 12:00:00,185.67,185.76,185.56,185.75,5084.0,183.1372,183.2259,183.0287,183.2161,5084.0
2024-02-26 12:05:00,185.78,185.78,185.63,185.63,2303.0,183.2457,183.2457,183.0977,183.0977,2303.0
2024-02-26 12:10:00,185.68,185.69,185.59,185.64,4983.0,183.147,183.1569,183.0582,183.1076,4983.0
2024-02-26 12:15:00,185.62,185.76,185.6,185.75,6045.0,183.0878,183.2259,183.0681,183.2161,6045.0
2024-02-26 12:20:00,185.74,185.9,185.74,185.9,3726.0,183.2062,183.364,183.2062,183.364,3726.0
2024-02-26 12:25:00,185.87,185.95,185.87,185.93,2958.0,183.3344,183.4133,183.3344,183.3936,2958.0
2024-02-26 12:30:00,185.93,185.94,185.85,185.85,4505.0,183.3936,183.4035,183.3147,183.3147,4505.0
2024-02-26 12:35:00,185.87,185.87,185.77,185.84,3400.0,183.3344,183.3344,183.2358,183.3048,3400.0
2024-02-26 12:40:00,185.81,185.82,185.69,185.78,4765.0,183.2752,183.2851,183.1569,183.2457,4765.0
2024-02-26 12:45:00,185.78,185.84,185.76,185.79,1155.0,183.2457,183.3048,183.2259,183.2555,1155.0
2024-02-26 12:50:00,185.76,185.86,185.73,185.86,7143.0,183.2259,183.3246,183.1963,183.3246,7143.0
2024-02-26 12:55:00,185.84,185.89,185.81,185.89,2517.0,183.3048,183.3542,183.2752,183.3542,2517.0
2024-02-26 13:00:00,185.85,185.87,185.81,185.82,2394.0,183.3147,183.3344,183.2752,183.2851,2394.0
2024-02-26 13:05:00,185.81,185.86,185.8,185.86,4647.0,183.2752,183.3246,183.2654,183.3246,4647.0
2024-02-26 13:10:00,185.84,185.92,185.81,185.91,3340.0,183.3048,183.3837,183.2752,183.3739,3340.0
2024-02-26 13:15:00,185.89,185.97,185.88,185.9,7791.0,183.3542,183.4331,183.3443,183.364,7791.0
2024-02-26 13:20:00,185.9,185.97,185.78,185.8,19158.0,183.364,183.4331,183.2457,183.2654,19158.0
2024-02-26 13:25:00,185.73,185.75,185.54,185.54,6389.0,183.1963,183.2161,183.0089,183.0089,6389.0
2024-02-26 13:30:00,185.54,185.66,185.51,185.63,4149.0,183.0089,183.1273,182.9793,183.0977,4149.0
2024-02-26 13:35:00,185.61,185.61,185.55,185.57,8907.0,183.078,183.078,183.0188,183.0385,8907.0
2024-02-26 13:40:00,185.57,185.72,185.57,185.72,2948.0,183.0385,183.1865,183.0385,183.1865,2948.0
2024-02-26 13:45:00,185.83,185.83,185.64,185.65,2887.0,183.295,183.295,183.1076,183.1174,2887.0
2024-02-26 13:50:00,185.66,185.83,185.66,185.83,4211.0,183.1273,183.295,183.1273,183.295,4211.0
2024-02-26 13:55:00,185.83,185.83,185.76,185.8,4166.0,183.295,183.295,183.2259,183.2654,4166.0
2024-02-26 14:00:00,185.82,185.87,185.78,185.83,5055.0,183.2851,183.3344,183.2457,183.295,5055.0
2024-02-26 14:05:00,185.83,185.87,185.79,185.84,5373.0,183.295,183.3344,183.2555,183.3048,5373.0
2024-02-26 14:10:00,185.84,185.87,185.72,185.77,16249.0,183.3048,183.3344,183.1865,183.2358,16249.0
2024-02-26 14:15:00,185.78,185.82,185.68,185.81,6295.0,183.2457,183.2851,183.147,183.2752,6295.0
2024-02-26 14:20:00,185.83,185.95,185.82,185.83,18226.0,183.295,183.4133,183.2851,183.295,18226.0
2024-02-26 14:25:00,185.81,186.02,185.8,185.99,20316.0,183.2752,183.4824,183.2654,183.4528,20316.0
2024-02-26 14:30:00,186.0,186.13,185.98,186.0,5545.0,183.4627,183.5909,183.4429,183.4627,5545.0
2024-02-26 14:35:00,186.02,186.05,185.89,185.93,11001.0,183.4824,183.512,183.3542,183.3936,11001.0
2024-02-26 14:40:00,185.92,185.98,185.89,185.97,6716.0,183.3837,183.4429,183.3542,183.4331,6716.0
2024-02-26 14:45:00,186.0,186.03,185.94,186.0,3746.0,183.4627,183.4922,183.4035,183.4627,3746.0
2024-02-26 14:50:00,186.05,186.2,186.02,186.03,8298.0,183.512,183.6599,183.4824,183.4922,8298.0
2024-02-26 14:55:00,186.03,186.03,185.8,185.9,15993.0,183.4922,183.4922,183.2654,183.364,15993.0
2024-02-26 15:00:00,185.91,185.91,185.56,185.56,6677.0,183.3739,183.3739,183.0287,183.0287,6677.0
2024-02-26 15:05:00,185.56,185.67,185.36,185.67,16026.0,183.0287,183.1372,182.8314,183.1372,16026.0
2024-02-26 15:10:00,185.67,185.75,185.56,185.56,5761.0,183.1372,183.2161,183.0287,183.0287,5761.0
2024-02-26 15:15:00,185.59,185.65,185.39,185.42,10181.0,183.0582,183.1174,182.861,182.8906,10181.0
2024-02-26 15:20:00,185.42,185.49,185.31,185.46,14777.0,182.8906,182.9596,182.7821,182.93,14777.0
2024-02-26 15:25:00,185.46,185.47,185.33,185.38,6631.0,182.93,182.9399,182.8018,182.8511,6631.0
2024-02-26 15:30:00,185.39,185.46,185.24,185.29,10623.0,182.861,182.93,182.713,182.7623,10623.0
2024-02-26 15:35:00,185.27,185.53,185.25,185.47,49523.0,182.7426,182.9991,182.7229,182.9399,49523.0
2024-02-26 15:40:00,185.44,185.72,185.42,185.72,14363.0,182.9103,183.1865,182.8906,183.1865,14363.0
2024-02-26 15:45:00,185.71,185.78,185.43,185.46,32145.0,183.1766,183.2457,182.9004,182.93,32145.0
2024-02-26 15:50:00,185.47,185.55,185.15,185.26,43537.0,182.9399,183.0188,182.6243,182.7328,43537.0
2024-02-26 15:55:00,185.27,185.28,184.85,184.89,110796.0,182.7426,182.7525,182.3283,182.3678,110796.0
2024-02-27 09:30:00,184.71,184.75,183.33,184.53,28255.0,182.1903,182.2297,180.8291,182.0127,28255.0
2024-02-27 09:35:00,184.56,184.56,183.81,184.47,16015.0,182.0423,182.0423,181.3025,181.9535,16015.0
2024-02-27 09:40:00,184.55,184.78,184.44,184.46,2900.0,182.0324,182.2593,181.9239,181.9437,2900.0
2024-02-27 09:45:00,184.6,184.9,184.5,184.64,4699.0,182.0818,182.3777,181.9831,182.1212,4699.0
2024-02-27 09:50:00,184.7,184.91,184.5,184.81,10799.0,182.1804,182.3875,181.9831,182.2889,10799.0
2024-02-27 09:55:00,184.83,184.94,184.67,184.76,7475.0,182.3086,182.4171,182.1508,182.2396,7475.0
2024-02-27 10:00:00,184.75,184.84,184.46,184.49,14565.0,182.2297,182.3185,181.9437,181.9733,14565.0
2024-02-27 10:05:00,184.51,184.67,184.35,184.52,7981.0,181.993,182.1508,181.8352,182.0028,7981.0
2024-02-27 10:10:00,184.53,184.76,184.45,184.54,5371.0,182.0127,182.2396,181.9338,182.0226,5371.0
2024-02-27 10:15:00,184.54,184.69,184.46,184.64,6478.0,182.0226,182.1705,181.9437,182.1212,6478.0
2024-02-27 10:20:00,184.64,184.83,184.52,184.79,5522.0,182.1212,182.3086,182.0028,182.2692,5522.0
2024-02-27 10:25:00,184.77,184.81,184.61,184.72,5867.0,182.2494,182.2889,182.0916,182.2001,5867.0
2024-02-27 10:30:00,184.73,184.77,184.62,184.68,4729.0,182.21,182.2494,182.1015,182.1607,4729.0
2024-02-27 10:35:00,184.63,184.65,184.41,184.43,11922.0,182.1113,182.1311,181.8943,181.9141,11922.0
2024-02-27 10:40:00,184.43,184.43,184.18,184.3,5707.0,181.9141,181.9141,181.6675,181.7858,5707.0
2024-02-27 10:45:00,184.27,184.39,184.15,184.28,7339.0,181.7563,181.8746,181.6379,181.7661,7339.0
2024-02-27 10:50:00,184.31,184.84,184.31,184.74,11304.0,181.7957,182.3185,181.7957,182.2198,11304.0
2024-02-27 10:55:00,184.76,184.77,184.45,184.47,8541.0,182.2396,182.2494,181.9338,181.9535,8541.0
2024-02-27 11:00:00,184.42,184.56,184.36,184.53,6260.0,181.9042,182.0423,181.845,182.0127,6260.0
2024-02-27 11:05:00,184.5,184.5,184.33,184.42,7555.0,181.9831,181.9831,181.8154,181.9042,7555.0
2024-02-27 11:10:00,184.46,184.51,184.33,184.43,13103.0,181.9437,181.993,181.8154,181.9141,13103.0
2024-02-27 11:15:00,184.36,184.42,184.31,184.32,6685.0,181.845,181.9042,181.7957,181.8056,6685.0
2024-02-27 11:20:00,184.3,184.38,184.27,184.34,5696.0,181.7858,181.8648,181.7563,181.8253,5696.0
2024-02-27 11:25:00,184.3,184.42,184.2,184.27,9869.0,181.7858,181.9042,181.6872,181.7563,9869.0
2024-02-27 11:30:00,184.25,184.4,184.25,184.3,3549.0,181.7365,181.8845,181.7365,181.7858,3549.0
2024-02-27 11:35:00,184.25,184.31,184.2,184.31,5630.0,181.7365,181.7957,181.6872,181.7957,5630.0
2024-02-27 11:40:00,184.32,184.43,184.21,184.37,6100.0,181.8056,181.9141,181.6971,181.8549,6100.0
2024-02-27 11:45:00,184.37,184.43,184.33,184.4,9647.0,181.8549,181.9141,181.8154,181.8845,9647.0
2024-02-27 11:50:00,184.43,184.46,184.3,184.36,5749.0,181.9141,181.9437,181.7858,181.845,5749.0
2024-02-27 11:55:00,184.36,184.43,184.23,184.4,13049.0,181.845,181.9141,181.7168,181.8845,13049.0
2024-02-27 12:00:00,184.43,184.66,184.41,184.52,5384.0,181.9141,182.1409,181.8943,182.0028,5384.0
2024-02-27 12:05:00,184.61,184.64,184.47,184.48,3139.0,182.0916,182.1212,181.9535,181.9634,3139.0
2024-02-27 12:10:00,184.52,184.74,184.5,184.68,8653.0,182.0028,182.2198,181.9831,182.1607,8653.0
2024-02-27 12:15:00,184.73,184.73,184.63,184.71,4414.0,182.21,182.21,182.1113,182.1903,4414.0
2024-02-27 12:20:00,184.67,184.84,184.61,184.81,5962.0,182.1508,182.3185,182.0916,182.2889,5962.0
2024-02-27 12:25:00,184.76,184.86,184.65,184.84,6048.0,182.2396,182.3382,182.1311,182.3185,6048.0
2024-02-27 12:30:00,184.87,184.93,184.86,184.87,3775.0,182.3481,182.4073,182.3382,182.3481,3775.0
2024-02-27 12:35:00,184.85,184.91,184.75,184.85,4892.0,182.3283,182.3875,182.2297,182.3283,4892.0
2024-02-27 12:40:00,184.87,184.92,184.79,184.89,4669.0,182.3481,182.3974,182.2692,182.3678,4669.0
2024-02-27 12:45:00,184.87,184.93,184.67,184.69,3803.0,182.3481,182.4073,182.1508,182.1705,3803.0
2024-02-27 12:50:00,184.66,184.79,184.65,184.68,5541.0,182.1409,182.2692,182.1311,182.1607,5541.0
2024-02-27 12:55:00,184.66,184.69,184.55,184.59,4564.0,182.1409,182.1705,182.0324,182.0719,4564.0
2024-02-27 13:00:00,184.62,184.71,184.46,184.48,8850.0,182.1015,182.1903,181.9437,181.9634,8850.0
2024-02-27 13:05:00,184.53,184.53,184.33,184.36,3470.0,182.0127,182.0127,181.8154,181.845,3470.0
2024-02-27 13:10:00,184.41,184.49,184.39,184.43,3176.0,181.8943,181.9733,181.8746,181.9141,3176.0
2024-02-27 13:15:00,184.46,184.5,184.44,184.44,3849.0,181.9437,181.9831,181.9239,181.9239,3849.0
2024-02-27 13:20:00,184.44,184.5,184.36,184.46,4694.0,181.9239,181.9831,181.845,181.9437,4694.0
2024-02-27 13:25:00,184.5,184.5,184.44,184.48,3515.0,181.9831,181.9831,181.9239,181.9634,3515.0
2024-02-27 13:30:00,184.45,184.53,184.43,184.46,4314.0,181.9338,182.0127,181.9141,181.9437,4314.0
2024-02-27 13:35:00,184.46,184.58,184.46,184.52,6668.0,181.9437,182.062,181.9437,182.0028,6668.0
2024-02-27 13:40:00,184.53,184.57,184.38,184.55,6020.0,182.0127,182.0522,181.8648,182.0324,6020.0
2024-02-27 13:45:00,184.54,184.54,184.38,184.41,5173.0,182.0226,182.0226,181.8648,181.8943,5173.0
2024-02-27 13:50:00,184.39,184.43,184.36,184.43,5470.0,181.8746,181.9141,181.845,181.9141,5470.0
2024-02-27 13:55:00,184.43,184.49,184.38,184.49,8394.0,181.9141,181.9733,181.8648,181.9733,8394.0
2024-02-27 14:00:00,184.5,184.59,184.5,184.52,4193.0,181.9831,182.0719,181.9831,182.0028,4193.0
2024-02-27 14:05:00,184.54,184.63,184.5,184.57,6975.0,182.0226,182.1113,181.9831,182.0522,6975.0
2024-02-27 14:10:00,184.58,184.58,184.46,184.53,3071.0,182.062,182.062,181.9437,182.0127,3071.0
2024-02-27 14:15:00,184.57,184.63,184.53,184.58,5320.0,182.0522,182.1113,182.0127,182.062,5320.0
2024-02-27 14:20:00,184.59,184.59,184.49,184.53,3575.0,182.0719,182.0719,181.9733,182.0127,3575.0
2024-02-27 14:25:00,184.53,184.62,184.52,184.53,5154.0,182.0127,182.1015,182.0028,182.0127,5154.0
2024-02-27 14:30:00,184.5,184.56,184.43,184.47,7402.0,181.9831,182.0423,181.9141,181.9535,7402.0
2024-02-27 14:35:00,184.43,184.45,184.29,184.35,4928.0,181.9141,181.9338,181.776,181.8352,4928.0
2024-02-27 14:40:00,184.34,184.36,184.29,184.31,8060.0,181.8253,181.845,181.776,181.7957,8060.0
2024-02-27 14:45:00,184.31,184.36,184.23,184.31,14035.0,181.7957,181.845,181.7168,181.7957,14035.0
2024-02-27 14:50:00,184.31,184.51,184.3,184.39,6675.0,181.7957,181.993,181.7858,181.8746,6675.0
2024-02-27 14:55:00,184.4,184.71,184.4,184.64,7163.0,181.8845,182.1903,181.8845,182.1212,7163.0
2024-02-27 15:00:00,184.65,184.76,184.65,184.71,8374.0,182.1311,182.2396,182.1311,182.1903,8374.0
2024-02-27 15:05:00,184.76,184.82,184.7,184.7,5895.0,182.2396,182.2988,182.1804,182.1804,5895.0
2024-02-27 15:10:00,184.71,184.8,184.71,184.76,4099.0,182.1903,182.279,182.1903,182.2396,4099.0
2024-02-27 15:15:00,184.75,184.81,184.71,184.75,3887.0,182.2297,182.2889,182.1903,182.2297,3887.0
2024-02-27 15:20:00,184.79,184.83,184.72,184.8,7047.0,182.2692,182.3086,182.2001,182.279,7047.0
2024-02-27 15:25:00,184.79,184.81,184.68,184.75,7135.0,182.2692,182.2889,182.1607,182.2297,7135.0
2024-02-27 15:30:00,184.74,184.75,184.65,184.68,10050.0,182.2198,182.2297,182.1311,182.1607,10050.0
2024-02-27 15:35:00,184.69,184.72,184.62,184.72,6707.0,182.1705,182.2001,182.1015,182.2001,6707.0
2024-02-27 15:40:00,184.67,184.84,184.67,184.81,21739.0,182.1508,182.3185,182.1508,182.2889,21739.0
2024-02-27 15:45:00,184.8,184.89,184.77,184.87,21036.0,182.279,182.3678,182.2494,182.3481,21036.0
2024-02-27 15:50:00,184.87,184.89,184.59,184.62,46086.0,182.3481,182.3678,182.0719,182.1015,46086.0
2024-02-27 15:55:00,184.66,184.87,184.46,184.56,84533.0,182.1409,182.3481,181.9437,182.0423,84533.0
2024-02-28 09:30:00,192.57,192.57,189.29,189.99,50445.0,189.943,189.943,186.7078,187.3982,50445.0
2024-02-28 09:35:00,190.78,190.78,189.68,189.72,12709.0,188.1774,188.1774,187.0925,187.1319,12709.0
2024-02-28 09:40:00,189.88,189.88,188.25,188.25,13854.0,187.2897,187.2897,185.682,185.682,13854.0
2024-02-28 09:45:00,188.03,188.59,187.59,187.83,15786.0,185.465,186.0173,185.031,185.2677,15786.0
2024-02-28 09:50:00,187.52,187.74,186.95,187.55,12187.0,184.9619,185.1789,184.3997,184.9915,12187.0
2024-02-28 09:55:00,187.55,188.28,187.32,187.63,31625.0,184.9915,185.7116,184.7646,185.0704,31625.0
2024-02-28 10:00:00,187.71,188.05,186.97,187.25,15935.0,185.1493,185.4847,184.4194,184.6956,15935.0
2024-02-28 10:05:00,187.33,187.88,187.21,187.64,18530.0,184.7745,185.317,184.6562,185.0803,18530.0
2024-02-28 10:10:00,187.45,187.52,186.8,187.45,18730.0,184.8929,184.9619,184.2517,184.8929,18730.0
2024-02-28 10:15:00,187.54,187.83,187.3,187.32,11420.0,184.9816,185.2677,184.7449,184.7646,11420.0
2024-02-28 10:20:00,187.3,187.3,186.89,187.03,9457.0,184.7449,184.7449,184.3405,184.4786,9457.0
2024-02-28 10:25:00,186.99,187.06,186.61,186.92,11267.0,184.4392,184.5082,184.0643,184.3701,11267.0
2024-02-28 10:30:00,186.91,187.55,186.77,187.48,19703.0,184.3602,184.9915,184.2222,184.9225,19703.0
2024-02-28 10:35:00,187.45,187.48,186.86,187.23,13597.0,184.8929,184.9225,184.3109,184.6759,13597.0
2024-02-28 10:40:00,187.25,187.9,187.24,187.55,8521.0,184.6956,185.3367,184.6857,184.9915,8521.0
2024-02-28 10:45:00,187.62,188.35,187.6,188.16,11997.0,185.0606,185.7806,185.0408,185.5932,11997.0
2024-02-28 10:50:00,188.25,188.49,188.06,188.16,16951.0,185.682,185.9187,185.4946,185.5932,16951.0
2024-02-28 10:55:00,188.16,188.19,187.93,187.94,5925.0,185.5932,185.6228,185.3663,185.3762,5925.0
2024-02-28 11:00:00,187.97,188.09,187.42,187.68,12385.0,185.4058,185.5241,184.8633,185.1197,12385.0
2024-02-28 11:05:00,187.55,187.64,186.87,186.87,8713.0,184.9915,185.0803,184.3208,184.3208,8713.0
2024-02-28 11:10:00,186.92,187.21,186.79,187.11,12627.0,184.3701,184.6562,184.2419,184.5575,12627.0
2024-02-28 11:15:00,187.08,187.08,186.84,186.9,13275.0,184.5279,184.5279,184.2912,184.3504,13275.0
2024-02-28 11:20:00,186.91,187.42,186.86,187.36,12937.0,184.3602,184.8633,184.3109,184.8041,12937.0
2024-02-28 11:25:00,187.41,187.48,187.29,187.46,9134.0,184.8534,184.9225,184.7351,184.9027,9134.0
2024-02-28 11:30:00,187.48,187.59,187.35,187.41,3363.0,184.9225,185.031,184.7942,184.8534,3363.0
2024-02-28 11:35:00,187.4,187.47,187.14,187.41,12704.0,184.8436,184.9126,184.5871,184.8534,12704.0
2024-02-28 11:40:00,187.5,187.67,187.38,187.6,11028.0,184.9422,185.1099,184.8238,185.0408,11028.0
2024-02-28 11:45:00,187.75,187.89,187.65,187.72,8336.0,185.1888,185.3269,185.0901,185.1592,8336.0
2024-02-28 11:50:00,187.72,187.76,187.41,187.44,5620.0,185.1592,185.1986,184.8534,184.883,5620.0
2024-02-28 11:55:00,187.44,187.62,187.35,187.36,5134.0,184.883,185.0606,184.7942,184.8041,5134.0
2024-02-28 12:00:00,187.27,187.27,187.13,187.23,6277.0,184.7153,184.7153,184.5772,184.6759,6277.0
2024-02-28 12:05:00,187.28,187.32,187.2,187.3,6586.0,184.7252,184.7646,184.6463,184.7449,6586.0
2024-02-28 12:10:00,187.38,187.56,187.32,187.49,7792.0,184.8238,185.0014,184.7646,184.9323,7792.0
2024-02-28 12:15:00,187.43,187.47,187.36,187.36,6461.0,184.8731,184.9126,184.8041,184.8041,6461.0
2024-02-28 12:20:00,187.39,187.43,187.19,187.19,7367.0,184.8337,184.8731,184.6364,184.6364,7367.0
2024-02-28 12:25:00,187.19,187.39,187.1,187.39,8280.0,184.6364,184.8337,184.5477,184.8337,8280.0
2024-02-28 12:30:00,187.35,187.35,186.78,186.88,9932.0,184.7942,184.7942,184.232,184.3307,9932.0
2024-02-28 12:35:00,186.92,187.02,186.73,186.75,10424.0,184.3701,184.4687,184.1827,184.2024,10424.0
2024-02-28 12:40:00,186.82,187.0,186.67,186.88,11930.0,184.2715,184.449,184.1235,184.3307,11930.0
2024-02-28 12:45:00,186.92,187.03,186.59,186.61,9515.0,184.3701,184.4786,184.0446,184.0643,9515.0
2024-02-28 12:50:00,186.61,186.61,186.14,186.19,9267.0,184.0643,184.0643,183.6007,183.6501,9267.0
2024-02-28 12:55:00,186.16,186.4,186.09,186.37,6606.0,183.6205,183.8572,183.5514,183.8276,6606.0
2024-02-28 13:00:00,186.4,186.48,186.03,186.03,8283.0,183.8572,183.9361,183.4922,183.4922,8283.0
2024-02-28 13:05:00,186.03,186.34,186.03,186.25,7899.0,183.4922,183.798,183.4922,183.7092,7899.0
2024-02-28 13:10:00,186.25,186.61,186.22,186.49,9656.0,183.7092,184.0643,183.6797,183.946,9656.0
2024-02-28 13:15:00,186.54,186.63,186.38,186.38,12987.0,183.9953,184.0841,183.8375,183.8375,12987.0
2024-02-28 13:20:00,186.41,186.56,186.4,186.48,14102.0,183.8671,184.015,183.8572,183.9361,14102.0
2024-02-28 13:25:00,186.45,186.53,186.31,186.4,16265.0,183.9065,183.9854,183.7684,183.8572,16265.0
2024-02-28 13:30:00,186.42,186.48,186.29,186.31,5538.0,183.8769,183.9361,183.7487,183.7684,5538.0
2024-02-28 13:35:00,186.33,186.33,185.98,186.03,7897.0,183.7882,183.7882,183.4429,183.4922,7897.0
2024-02-28 13:40:00,186.02,186.02,185.54,185.68,15059.0,183.4824,183.4824,183.0089,183.147,15059.0
2024-02-28 13:45:00,185.64,185.64,185.17,185.48,14641.0,183.1076,183.1076,182.644,182.9498,14641.0
2024-02-28 13:50:00,185.49,185.57,185.28,185.42,15118.0,182.9596,183.0385,182.7525,182.8906,15118.0
2024-02-28 13:55:00,185.45,185.61,185.33,185.38,15501.0,182.9202,183.078,182.8018,182.8511,15501.0
2024-02-28 14:00:00,185.39,185.42,185.14,185.25,15544.0,182.861,182.8906,182.6144,182.7229,15544.0
2024-02-28 14:05:00,185.25,185.32,184.91,184.91,18958.0,182.7229,182.7919,182.3875,182.3875,18958.0
2024-02-28 14:10:00,184.95,185.08,184.79,184.99,10946.0,182.427,182.5552,182.2692,182.4664,10946.0
2024-02-28 14:15:00,184.98,185.15,184.87,185.15,8994.0,182.4566,182.6243,182.3481,182.6243,8994.0
2024-02-28 14:20:00,185.16,185.2,184.61,184.66,18626.0,182.6341,182.6736,182.0916,182.1409,18626.0
2024-02-28 14:25:00,184.68,184.76,184.49,184.65,19918.0,182.1607,182.2396,181.9733,182.1311,19918.0
2024-02-28 14:30:00,184.63,185.03,184.63,185.03,10374.0,182.1113,182.5059,182.1113,182.5059,10374.0
2024-02-28 14:35:00,184.98,185.31,184.96,185.19,17458.0,182.4566,182.7821,182.4368,182.6637,17458.0
2024-02-28 14:40:00,185.23,185.41,185.0,185.04,22268.0,182.7032,182.8807,182.4763,182.5158,22268.0
2024-02-28 14:45:00,184.97,185.41,184.89,185.32,11971.0,182.4467,182.8807,182.3678,182.7919,11971.0
2024-02-28 14:50:00,185.31,185.36,185.16,185.27,7782.0,182.7821,182.8314,182.6341,182.7426,7782.0
2024-02-28 14:55:00,185.25,185.39,185.12,185.3,10736.0,182.7229,182.861,182.5947,182.7722,10736.0
2024-02-28 15:00:00,185.31,185.41,185.28,185.29,10930.0,182.7821,182.8807,182.7525,182.7623,10930.0
2024-02-28 15:05:00,185.31,185.33,185.24,185.33,11782.0,182.7821,182.8018,182.713,182.8018,11782.0
2024-02-28 15:10:00,185.36,185.63,185.36,185.59,8953.0,182.8314,183.0977,182.8314,183.0582,8953.0
2024-02-28 15:15:00,185.59,185.78,185.52,185.77,12013.0,183.0582,183.2457,182.9892,183.2358,12013.0
2024-02-28 15:20:00,185.78,185.81,185.53,185.53,10783.0,183.2457,183.2752,182.9991,182.9991,10783.0
2024-02-28 15:25:00,185.56,185.59,185.36,185.36,11788.0,183.0287,183.0582,182.8314,182.8314,11788.0
2024-02-28 15:30:00,185.33,185.57,185.22,185.56,15311.0,182.8018,183.0385,182.6933,183.0287,15311.0
2024-02-28 15:35:00,185.58,185.99,185.58,185.97,13085.0,183.0484,183.4528,183.0484,183.4331,13085.0
2024-02-28 15:40:00,185.99,186.19,185.99,186.17,20032.0,183.4528,183.6501,183.4528,183.6303,20032.0
2024-02-28 15:45:00,186.18,186.29,186.08,186.29,33406.0,183.6402,183.7487,183.5416,183.7487,33406.0
2024-02-28 15:50:00,186.25,186.3,185.64,185.69,51650.0,183.7092,183.7586,183.1076,183.1569,51650.0
2024-02-28 15:55:00,185.7,186.0,185.7,185.99,87654.0,183.1667,183.4627,183.1667,183.4528,87654.0
2024-02-29 09:30:00,185.0,185.15,183.6,184.18,30057.0,182.4763,182.6243,181.0954,181.6675,30057.0
2024-02-29 09:35:00,184.02,184.71,183.27,183.63,20592.0,181.5097,182.1903,180.7699,181.125,20592.0
2024-02-29 09:40:00,183.71,184.38,183.48,184.25,11772.0,181.2039,181.8648,180.977,181.7365,11772.0
2024-02-29 09:45:00,184.24,184.61,184.0,184.0,11743.0,181.7267,182.0916,181.4899,181.4899,11743.0
2024-02-29 09:50:00,183.97,184.09,183.57,183.59,13207.0,181.4603,181.5787,181.0658,181.0855,13207.0
2024-02-29 09:55:00,183.56,183.63,183.34,183.53,17901.0,181.0559,181.125,180.8389,181.0264,17901.0
2024-02-29 10:00:00,183.53,183.77,182.79,182.81,25280.0,181.0264,181.2631,180.2964,180.3162,25280.0
2024-02-29 10:05:00,182.8,183.39,182.75,183.39,15009.0,180.3063,180.8883,180.257,180.8883,15009.0
2024-02-29 10:10:00,183.23,183.3,183.0,183.23,8812.0,180.7304,180.7995,180.5036,180.7304,8812.0
2024-02-29 10:15:00,183.09,183.57,183.09,183.53,2208.0,180.5924,181.0658,180.5924,181.0264,2208.0
2024-02-29 10:20:00,183.67,184.27,183.62,184.26,7365.0,181.1644,181.7563,181.1151,181.7464,7365.0
2024-02-29 10:25:00,184.22,184.22,184.05,184.16,2158.0,181.7069,181.7069,181.5393,181.6478,2158.0
2024-02-29 10:30:00,184.07,184.19,183.63,183.64,5581.0,181.559,181.6773,181.125,181.1349,5581.0
2024-02-29 10:35:00,183.61,183.91,183.55,183.91,7316.0,181.1053,181.4012,181.0461,181.4012,7316.0
2024-02-29 10:40:00,183.95,184.03,183.72,183.87,3675.0,181.4406,181.5195,181.2138,181.3617,3675.0
2024-02-29 10:45:00,183.9,184.09,183.87,184.07,4226.0,181.3913,181.5787,181.3617,181.559,4226.0
2024-02-29 10:50:00,184.13,184.13,183.77,183.77,4222.0,181.6182,181.6182,181.2631,181.2631,4222.0
2024-02-29 10:55:00,183.7,184.02,183.69,184.02,6839.0,181.194,181.5097,181.1842,181.5097,6839.0
2024-02-29 11:00:00,184.04,184.17,183.83,183.99,4580.0,181.5294,181.6576,181.3223,181.4801,4580.0
2024-02-29 11:05:00,183.94,184.08,183.86,183.91,3848.0,181.4308,181.5688,181.3518,181.4012,3848.0
2024-02-29 11:10:00,183.97,184.25,183.85,184.25,4267.0,181.4603,181.7365,181.342,181.7365,4267.0
2024-02-29 11:15:00,184.21,184.22,184.1,184.2,1799.0,181.6971,181.7069,181.5886,181.6872,1799.0
2024-02-29 11:20:00,184.21,184.29,184.15,184.25,5770.0,181.6971,181.776,181.6379,181.7365,5770.0
2024-02-29 11:25:00,184.3,184.31,184.19,184.23,2821.0,181.7858,181.7957,181.6773,181.7168,2821.0
2024-02-29 11:30:00,184.17,184.17,184.0,184.0,3195.0,181.6576,181.6576,181.4899,181.4899,3195.0
2024-02-29 11:35:00,183.97,184.01,183.68,183.68,2931.0,181.4603,181.4998,181.1743,181.1743,2931.0
2024-02-29 11:40:00,183.67,183.83,183.55,183.67,4143.0,181.1644,181.3223,181.0461,181.1644,4143.0
2024-02-29 11:45:00,183.67,183.79,183.61,183.79,2173.0,181.1644,181.2828,181.1053,181.2828,2173.0
2024-02-29 11:50:00,183.75,183.76,183.65,183.68,3049.0,181.2434,181.2532,181.1447,181.1743,3049.0
2024-02-29 11:55:00,183.68,183.68,183.48,183.53,4439.0,181.1743,181.1743,180.977,181.0264,4439.0
2024-02-29 12:00:00,183.51,183.56,183.42,183.56,2028.0,181.0066,181.0559,180.9179,181.0559,2028.0
2024-02-29 12:05:00,183.62,183.62,183.32,183.43,2043.0,181.1151,181.1151,180.8192,180.9277,2043.0
2024-02-29 12:10:00,183.45,183.54,183.43,183.47,5234.0,180.9474,181.0362,180.9277,180.9672,5234.0
2024-02-29 12:15:00,183.52,183.61,183.42,183.56,9381.0,181.0165,181.1053,180.9179,181.0559,9381.0
2024-02-29 12:20:00,183.61,183.65,183.58,183.63,2636.0,181.1053,181.1447,181.0757,181.125,2636.0
2024-02-29 12:25:00,183.59,183.64,183.48,183.48,8256.0,181.0855,181.1349,180.977,180.977,8256.0
2024-02-29 12:30:00,183.5,183.52,183.45,183.51,1727.0,180.9968,181.0165,180.9474,181.0066,1727.0
2024-02-29 12:35:00,183.52,183.65,183.51,183.55,5488.0,181.0165,181.1447,181.0066,181.0461,5488.0
2024-02-29 12:40:00,183.56,183.58,183.34,183.39,6187.0,181.0559,181.0757,180.8389,180.8883,6187.0
2024-02-29 12:45:00,183.4,183.5,183.27,183.29,18279.0,180.8981,180.9968,180.7699,180.7896,18279.0
2024-02-29 12:50:00,183.35,183.5,183.29,183.3,5236.0,180.8488,180.9968,180.7896,180.7995,5236.0
2024-02-29 12:55:00,183.24,183.29,183.1,183.11,4894.0,180.7403,180.7896,180.6022,180.6121,4894.0
2024-02-29 13:00:00,183.1,183.15,183.04,183.13,3715.0,180.6022,180.6515,180.543,180.6318,3715.0
2024-02-29 13:05:00,183.15,183.15,182.97,183.06,4301.0,180.6515,180.6515,180.474,180.5628,4301.0
2024-02-29 13:10:00,183.1,183.1,182.98,183.01,8473.0,180.6022,180.6022,180.4839,180.5134,8473.0
2024-02-29 13:15:00,183.0,183.32,183.0,183.26,10788.0,180.5036,180.8192,180.5036,180.76,10788.0
2024-02-29 13:20:00,183.2,183.42,183.2,183.36,7818.0,180.7009,180.9179,180.7009,180.8587,7818.0
2024-02-29 13:25:00,183.43,183.73,183.43,183.72,3799.0,180.9277,181.2236,180.9277,181.2138,3799.0
2024-02-29 13:30:00,183.7,183.73,183.6,183.7,4114.0,181.194,181.2236,181.0954,181.194,4114.0
2024-02-29 13:35:00,183.74,183.78,183.62,183.78,3428.0,181.2335,181.2729,181.1151,181.2729,3428.0
2024-02-29 13:40:00,183.76,183.87,183.73,183.83,5778.0,181.2532,181.3617,181.2236,181.3223,5778.0
2024-02-29 13:45:00,183.9,183.9,183.72,183.76,3979.0,181.3913,181.3913,181.2138,181.2532,3979.0
2024-02-29 13:50:00,183.82,183.91,183.82,183.9,2574.0,181.3124,181.4012,181.3124,181.3913,2574.0
2024-02-29 13:55:00,183.89,183.91,183.84,183.91,1935.0,181.3814,181.4012,181.3321,181.4012,1935.0
2024-02-29 14:00:00,183.89,184.05,183.88,183.92,5110.0,181.3814,181.5393,181.3716,181.411,5110.0
2024-02-29 14:05:00,183.9,183.9,183.79,183.79,1514.0,181.3913,181.3913,181.2828,181.2828,1514.0
2024-02-29 14:10:00,183.78,183.82,183.67,183.82,4791.0,181.2729,181.3124,181.1644,181.3124,4791.0
2024-02-29 14:15:00,183.87,183.91,183.77,183.77,3794.0,181.3617,181.4012,181.2631,181.2631,3794.0
2024-02-29 14:20:00,183.78,183.82,183.6,183.6,5505.0,181.2729,181.3124,181.0954,181.0954,5505.0
2024-02-29 14:25:00,183.59,183.62,183.54,183.54,6286.0,181.0855,181.1151,181.0362,181.0362,6286.0
2024-02-29 14:30:00,183.53,183.53,183.46,183.46,5577.0,181.0264,181.0264,180.9573,180.9573,5577.0
2024-02-29 14:35:00,183.41,183.46,183.38,183.42,3292.0,180.908,180.9573,180.8784,180.9179,3292.0
2024-02-29 14:40:00,183.38,183.39,183.2,183.25,6599.0,180.8784,180.8883,180.7009,180.7502,6599.0
2024-02-29 14:45:00,183.21,183.34,183.2,183.32,10415.0,180.7107,180.8389,180.7009,180.8192,10415.0
2024-02-29 14:50:00,183.35,183.41,183.31,183.32,5903.0,180.8488,180.908,180.8094,180.8192,5903.0
2024-02-29 14:55:00,183.29,183.44,183.29,183.37,6487.0,180.7896,180.9376,180.7896,180.8685,6487.0
2024-02-29 15:00:00,183.39,183.42,183.21,183.38,5482.0,180.8883,180.9179,180.7107,180.8784,5482.0
2024-02-29 15:05:00,183.35,183.54,183.32,183.37,8008.0,180.8488,181.0362,180.8192,180.8685,8008.0
2024-02-29 15:10:00,183.35,183.5,183.32,183.46,8372.0,180.8488,180.9968,180.8192,180.9573,8372.0
2024-02-29 15:15:00,183.49,183.51,183.36,183.38,10285.0,180.9869,181.0066,180.8587,180.8784,10285.0
2024-02-29 15:20:00,183.36,183.52,183.33,183.37,8085.0,180.8587,181.0165,180.8291,180.8685,8085.0
2024-02-29 15:25:00,183.34,183.38,183.28,183.31,5887.0,180.8389,180.8784,180.7798,180.8094,5887.0
2024-02-29 15:30:00,183.29,183.58,183.29,183.41,16857.0,180.7896,181.0757,180.7896,180.908,16857.0
2024-02-29 15:35:00,183.41,183.49,183.18,183.21,25024.0,180.908,180.9869,180.6811,180.7107,25024.0
2024-02-29 15:40:00,183.3,183.46,183.16,183.27,25579.0,180.7995,180.9573,180.6614,180.7699,25579.0
2024-02-29 15:45:00,183.3,183.57,183.26,183.54,26785.0,180.7995,181.0658,180.76,181.0362,26785.0
2024-02-29 15:50:00,183.52,183.68,183.32,183.65,45408.0,181.0165,181.1743,180.8192,181.1447,45408.0
2024-02-29 15:55:00,183.67,183.72,183.36,183.48,105318.0,181.1644,181.2138,180.8587,180.977,105318.0
2024-03-01 09:30:00,182.9,183.23,182.28,182.3,18588.0,180.4049,180.7304,179.7934,179.8131,18588.0
2024-03-01 09:35:00,182.63,182.81,182.04,182.49,2226.0,180.1386,180.3162,179.5567,180.0005,2226.0
2024-03-01 09:40:00,182.49,182.86,182.48,182.5,2250.0,180.0005,180.3655,179.9907,180.0104,2250.0
2024-03-01 09:45:00,182.96,183.26,182.84,182.97,2351.0,180.4641,180.76,180.3458,180.474,2351.0
2024-03-01 09:50:00,182.97,183.21,182.83,182.95,14486.0,180.474,180.7107,180.3359,180.4543,14486.0
2024-03-01 09:55:00,182.9,183.24,182.74,183.24,2820.0,180.4049,180.7403,180.2471,180.7403,2820.0
2024-03-01 10:00:00,183.52,184.07,182.93,182.93,4007.0,181.0165,181.559,180.4345,180.4345,4007.0
2024-03-01 10:05:00,183.06,183.57,182.96,183.55,5301.0,180.5628,181.0658,180.4641,181.0461,5301.0
2024-03-01 10:10:00,183.46,183.54,183.2,183.26,6750.0,180.9573,181.0362,180.7009,180.76,6750.0
2024-03-01 10:15:00,183.35,183.36,182.94,182.97,5924.0,180.8488,180.8587,180.4444,180.474,5924.0
2024-03-01 10:20:00,182.92,183.17,182.92,182.99,6947.0,180.4247,180.6713,180.4247,180.4937,6947.0
2024-03-01 10:25:00,183.0,183.23,182.91,183.06,5864.0,180.5036,180.7304,180.4148,180.5628,5864.0
2024-03-01 10:30:00,183.1,183.15,182.61,182.65,6393.0,180.6022,180.6515,180.1189,180.1584,6393.0
2024-03-01 10:35:00,182.68,182.87,182.6,182.68,5162.0,180.1879,180.3754,180.109,180.1879,5162.0
2024-03-01 10:40:00,182.66,182.8,182.66,182.69,4435.0,180.1682,180.3063,180.1682,180.1978,4435.0
2024-03-01 10:45:00,182.74,183.05,182.74,182.98,5896.0,180.2471,180.5529,180.2471,180.4839,5896.0
2024-03-01 10:50:00,182.92,183.08,182.87,182.87,5148.0,180.4247,180.5825,180.3754,180.3754,5148.0
2024-03-01 10:55:00,182.78,182.9,182.74,182.87,7777.0,180.2866,180.4049,180.2471,180.3754,7777.0
2024-03-01 11:00:00,182.88,183.07,182.68,183.07,9985.0,180.3852,180.5726,180.1879,180.5726,9985.0
2024-03-01 11:05:00,183.16,183.17,183.04,183.11,4870.0,180.6614,180.6713,180.543,180.6121,4870.0
2024-03-01 11:10:00,183.1,183.1,182.96,182.96,4420.0,180.6022,180.6022,180.4641,180.4641,4420.0
2024-03-01 11:15:00,183.01,183.07,182.95,183.07,2654.0,180.5134,180.5726,180.4543,180.5726,2654.0
2024-03-01 11:20:00,183.09,183.12,182.92,182.95,6054.0,180.5924,180.6219,180.4247,180.4543,6054.0
2024-03-01 11:25:00,183.0,183.0,182.66,182.69,4066.0,180.5036,180.5036,180.1682,180.1978,4066.0
2024-03-01 11:30:00,182.67,182.82,182.62,182.82,3457.0,180.1781,180.326,180.1288,180.326,3457.0
2024-03-01 11:35:00,182.84,183.01,182.74,183.01,5517.0,180.3458,180.5134,180.2471,180.5134,5517.0
2024-03-01 11:40:00,183.07,183.07,182.91,183.01,5108.0,180.5726,180.5726,180.4148,180.5134,5108.0
2024-03-01 11:45:00,183.03,183.27,183.03,183.22,2453.0,180.5332,180.7699,180.5332,180.7206,2453.0
2024-03-01 11:50:00,183.3,183.39,183.22,183.3,6812.0,180.7995,180.8883,180.7206,180.7995,6812.0
2024-03-01 11:55:00,183.32,183.41,183.28,183.29,6336.0,180.8192,180.908,180.7798,180.7896,6336.0
2024-03-01 12:00:00,183.31,183.41,183.28,183.36,4055.0,180.8094,180.908,180.7798,180.8587,4055.0
2024-03-01 12:05:00,183.33,183.38,183.3,183.34,2544.0,180.8291,180.8784,180.7995,180.8389,2544.0
2024-03-01 12:10:00,183.31,183.33,183.26,183.27,1836.0,180.8094,180.8291,180.76,180.7699,1836.0
2024-03-01 12:15:00,183.24,183.25,183.16,183.19,4259.0,180.7403,180.7502,180.6614,180.691,4259.0
2024-03-01 12:20:00,183.19,183.34,183.14,183.23,5934.0,180.691,180.8389,180.6417,180.7304,5934.0
2024-03-01 12:25:00,183.21,183.25,183.14,183.17,3006.0,180.7107,180.7502,180.6417,180.6713,3006.0
2024-03-01 12:30:00,183.23,183.26,183.2,183.21,1676.0,180.7304,180.76,180.7009,180.7107,1676.0
2024-03-01 12:35:00,183.27,183.33,183.26,183.28,1988.0,180.7699,180.8291,180.76,180.7798,1988.0
2024-03-01 12:40:00,183.27,183.32,183.19,183.31,4228.0,180.7699,180.8192,180.691,180.8094,4228.0
2024-03-01 12:45:00,183.28,183.35,183.24,183.35,2391.0,180.7798,180.8488,180.7403,180.8488,2391.0
2024-03-01 12:50:00,183.37,183.45,183.31,183.44,4384.0,180.8685,180.9474,180.8094,180.9376,4384.0
2024-03-01 12:55:00,183.43,183.43,183.32,183.35,5586.0,180.9277,180.9277,180.8192,180.8488,5586.0
2024-03-01 13:00:00,183.32,183.36,183.23,183.32,3601.0,180.8192,180.8587,180.7304,180.8192,3601.0
2024-03-01 13:05:00,183.29,183.3,183.2,183.2,3741.0,180.7896,180.7995,180.7009,180.7009,3741.0
2024-03-01 13:10:00,183.22,183.26,183.17,183.18,4041.0,180.7206,180.76,180.6713,180.6811,4041.0
2024-03-01 13:15:00,183.2,183.27,183.19,183.2,4786.0,180.7009,180.7699,180.691,180.7009,4786.0
2024-03-01 13:20:00,183.19,183.22,183.09,183.17,6779.0,180.691,180.7206,180.5924,180.6713,6779.0
2024-03-01 13:25:00,183.19,183.23,183.08,183.1,4149.0,180.691,180.7304,180.5825,180.6022,4149.0
2024-03-01 13:30:00,183.06,183.08,182.95,182.96,4485.0,180.5628,180.5825,180.4543,180.4641,4485.0
2024-03-01 13:35:00,182.96,182.98,182.87,182.95,6037.0,180.4641,180.4839,180.3754,180.4543,6037.0
2024-03-01 13:40:00,182.95,183.02,182.91,183.0,8665.0,180.4543,180.5233,180.4148,180.5036,8665.0
2024-03-01 13:45:00,183.0,183.0,182.87,182.89,8024.0,180.5036,180.5036,180.3754,180.3951,8024.0
2024-03-01 13:50:00,182.88,182.93,182.85,182.88,5455.0,180.3852,180.4345,180.3556,180.3852,5455.0
2024-03-01 13:55:00,182.88,183.07,182.84,183.03,11966.0,180.3852,180.5726,180.3458,180.5332,11966.0
2024-03-01 14:00:00,183.05,183.12,183.05,183.07,4359.0,180.5529,180.6219,180.5529,180.5726,4359.0
2024-03-01 14:05:00,183.07,183.26,183.07,183.22,9489.0,180.5726,180.76,180.5726,180.7206,9489.0
2024-03-01 14:10:00,183.18,183.28,183.11,183.11,7124.0,180.6811,180.7798,180.6121,180.6121,7124.0
2024-03-01 14:15:00,183.14,183.17,183.11,183.11,7556.0,180.6417,180.6713,180.6121,180.6121,7556.0
2024-03-01 14:20:00,183.11,183.27,183.1,183.27,8443.0,180.6121,180.7699,180.6022,180.7699,8443.0
2024-03-01 14:25:00,183.24,183.28,183.18,183.25,7097.0,180.7403,180.7798,180.6811,180.7502,7097.0
2024-03-01 14:30:00,183.28,183.3,183.16,183.21,7754.0,180.7798,180.7995,180.6614,180.7107,7754.0
2024-03-01 14:35:00,183.19,183.32,183.19,183.24,8106.0,180.691,180.8192,180.691,180.7403,8106.0
2024-03-01 14:40:00,183.28,183.31,183.17,183.19,7722.0,180.7798,180.8094,180.6713,180.691,7722.0
2024-03-01 14:45:00,183.17,183.32,183.17,183.26,11187.0,180.6713,180.8192,180.6713,180.76,11187.0
2024-03-01 14:50:00,183.27,183.31,183.21,183.24,6859.0,180.7699,180.8094,180.7107,180.7403,6859.0
2024-03-01 14:55:00,183.25,183.31,183.24,183.29,6946.0,180.7502,180.8094,180.7403,180.7896,6946.0
2024-03-01 15:00:00,183.28,183.3,183.23,183.26,10053.0,180.7798,180.7995,180.7304,180.76,10053.0
2024-03-01 15:05:00,183.28,183.3,183.16,183.19,13447.0,180.7798,180.7995,180.6614,180.691,13447.0
2024-03-01 15:10:00,183.17,183.25,183.15,183.25,8472.0,180.6713,180.7502,180.6515,180.7502,8472.0
2024-03-01 15:15:00,183.23,183.39,183.2,183.32,11863.0,180.7304,180.8883,180.7009,180.8192,11863.0
2024-03-01 15:20:00,183.32,183.38,183.28,183.28,17303.0,180.8192,180.8784,180.7798,180.7798,17303.0
2024-03-01 15:25:00,183.28,183.4,183.26,183.28,22360.0,180.7798,180.8981,180.76,180.7798,22360.0
2024-03-01 15:30:00,183.27,183.38,183.24,183.35,14474.0,180.7699,180.8784,180.7403,180.8488,14474.0
2024-03-01 15:35:00,183.35,183.44,183.3,183.42,14901.0,180.8488,180.9376,180.7995,180.9179,14901.0
2024-03-01 15:40:00,183.4,183.45,183.23,183.45,21802.0,180.8981,180.9474,180.7304,180.9474,21802.0
2024-03-01 15:45:00,183.45,183.66,183.45,183.66,13108.0,180.9474,181.1546,180.9474,181.1546,13108.0
2024-03-01 15:50:00,183.67,183.67,183.5,183.52,26576.0,181.1644,181.1644,180.9968,181.0165,26576.0
2024-03-01 15:55:00,183.53,183.71,183.44,183.65,103599.0,181.0264,181.2039,180.9376,181.1447,103599.0
2024-03-04 09:30:00,183.67,184.82,183.54,184.52,14692.0,181.1644,182.2988,181.0362,182.0028,14692.0
2024-03-04 09:35:00,184.02,184.45,183.78,184.01,2916.0,181.5097,181.9338,181.2729,181.4998,2916.0
2024-03-04 09:40:00,183.56,184.04,183.48,183.99,6406.0,181.0559,181.5294,180.977,181.4801,6406.0
2024-03-04 09:45:00,183.91,184.42,183.9,184.42,8790.0,181.4012,181.9042,181.3913,181.9042,8790.0
2024-03-04 09:50:00,184.39,184.48,184.14,184.48,2247.0,181.8746,181.9634,181.628,181.9634,2247.0
2024-03-04 09:55:00,184.48,184.84,184.44,184.75,2497.0,181.9634,182.3185,181.9239,182.2297,2497.0
2024-03-04 10:00:00,184.77,185.01,184.63,184.68,4742.0,182.2494,182.4862,182.1113,182.1607,4742.0
2024-03-04 10:05:00,184.73,184.9,184.69,184.72,4183.0,182.21,182.3777,182.1705,182.2001,4183.0
2024-03-04 10:10:00,184.56,184.56,184.03,184.05,3015.0,182.0423,182.0423,181.5195,181.5393,3015.0
2024-03-04 10:15:00,184.03,184.24,184.03,184.12,3170.0,181.5195,181.7267,181.5195,181.6083,3170.0
2024-03-04 10:20:00,184.15,184.28,183.95,183.96,2132.0,181.6379,181.7661,181.4406,181.4505,2132.0
2024-03-04 10:25:00,183.92,184.07,183.9,184.05,3423.0,181.411,181.559,181.3913,181.5393,3423.0
2024-03-04 10:30:00,184.08,184.1,183.84,183.84,2784.0,181.5688,181.5886,181.3321,181.3321,2784.0
2024-03-04 10:35:00,183.78,184.01,183.71,184.0,6552.0,181.2729,181.4998,181.2039,181.4899,6552.0
2024-03-04 10:40:00,184.02,184.21,184.02,184.21,3112.0,181.5097,181.6971,181.5097,181.6971,3112.0
2024-03-04 10:45:00,184.21,184.22,183.82,183.82,4416.0,181.6971,181.7069,181.3124,181.3124,4416.0
2024-03-04 10:50:00,183.86,184.2,183.86,184.2,1787.0,181.3518,181.6872,181.3518,181.6872,1787.0
2024-03-04 10:55:00,184.14,184.27,183.96,184.03,6865.0,181.628,181.7563,181.4505,181.5195,6865.0
2024-03-04 11:00:00,183.97,184.28,183.94,184.28,5698.0,181.4603,181.7661,181.4308,181.7661,5698.0
2024-03-04 11:05:00,184.28,184.29,184.16,184.28,2860.0,181.7661,181.776,181.6478,181.7661,2860.0
2024-03-04 11:10:00,184.3,184.3,184.15,184.2,4470.0,181.7858,181.7858,181.6379,181.6872,4470.0
2024-03-04 11:15:00,184.16,184.35,184.15,184.34,6358.0,181.6478,181.8352,181.6379,181.8253,6358.0
2024-03-04 11:20:00,184.35,184.35,184.24,184.32,1460.0,181.8352,181.8352,181.7267,181.8056,1460.0
2024-03-04 11:25:00,184.26,184.44,184.25,184.39,3444.0,181.7464,181.9239,181.7365,181.8746,3444.0
2024-03-04 11:30:00,184.45,184.45,184.26,184.37,2586.0,181.9338,181.9338,181.7464,181.8549,2586.0
2024-03-04 11:35:00,184.4,184.46,184.37,184.39,4949.0,181.8845,181.9437,181.8549,181.8746,4949.0
2024-03-04 11:40:00,184.38,184.38,184.34,184.34,499.0,181.8648,181.8648,181.8253,181.8253,499.0
2024-03-04 11:45:00,184.3,184.32,184.25,184.28,1594.0,181.7858,181.8056,181.7365,181.7661,1594.0
2024-03-04 11:50:00,184.31,184.35,184.24,184.31,1916.0,181.7957,181.8352,181.7267,181.7957,1916.0
2024-03-04 11:55:00,184.3,184.32,184.25,184.29,1924.0,181.7858,181.8056,181.7365,181.776,1924.0
2024-03-04 12:00:00,184.29,184.32,184.24,184.26,1228.0,181.776,181.8056,181.7267,181.7464,1228.0
2024-03-04 12:05:00,184.26,184.26,184.13,184.15,819.0,181.7464,181.7464,181.6182,181.6379,819.0
2024-03-04 12:10:00,184.17,184.24,183.92,183.95,9609.0,181.6576,181.7267,181.411,181.4406,9609.0
2024-03-04 12:15:00,183.84,183.96,183.75,183.95,7866.0,181.3321,181.4505,181.2434,181.4406,7866.0
2024-03-04 12:20:00,183.9,183.9,183.8,183.81,3272.0,181.3913,181.3913,181.2927,181.3025,3272.0
2024-03-04 12:25:00,183.8,183.92,183.8,183.81,2128.0,181.2927,181.411,181.2927,181.3025,2128.0
2024-03-04 12:30:00,183.76,183.85,183.69,183.83,2837.0,181.2532,181.342,181.1842,181.3223,2837.0
2024-03-04 12:35:00,183.88,183.88,183.83,183.85,800.0,181.3716,181.3716,181.3223,181.342,800.0
2024-03-04 12:40:00,183.86,183.89,183.77,183.89,1909.0,181.3518,181.3814,181.2631,181.3814,1909.0
2024-03-04 12:45:00,183.9,183.91,183.81,183.91,2251.0,181.3913,181.4012,181.3025,181.4012,2251.0
2024-03-04 12:50:00,183.96,183.99,183.88,183.95,1309.0,181.4505,181.4801,181.3716,181.4406,1309.0
2024-03-04 12:55:00,183.9,183.97,183.84,183.96,2496.0,181.3913,181.4603,181.3321,181.4505,2496.0
2024-03-04 13:00:00,183.96,184.11,183.93,183.97,3010.0,181.4505,181.5984,181.4209,181.4603,3010.0
2024-03-04 13:05:00,183.98,184.14,183.97,184.06,892.0,181.4702,181.628,181.4603,181.5491,892.0
2024-03-04 13:10:00,184.13,184.21,184.07,184.07,1545.0,181.6182,181.6971,181.559,181.559,1545.0
2024-03-04 13:15:00,184.09,184.16,184.04,184.09,4437.0,181.5787,181.6478,181.5294,181.5787,4437.0
2024-03-04 13:20:00,184.13,184.18,184.01,184.01,4484.0,181.6182,181.6675,181.4998,181.4998,4484.0
2024-03-04 13:25:00,184.02,184.22,184.01,184.22,2304.0,181.5097,181.7069,181.4998,181.7069,2304.0
2024-03-04 13:30:00,184.18,184.18,183.98,184.1,1745.0,181.6675,181.6675,181.4702,181.5886,1745.0
2024-03-04 13:35:00,184.03,184.18,184.03,184.14,1776.0,181.5195,181.6675,181.5195,181.628,1776.0
2024-03-04 13:40:00,184.18,184.23,184.17,184.22,1199.0,181.6675,181.7168,181.6576,181.7069,1199.0
2024-03-04 13:45:00,184.24,184.26,184.19,184.24,1209.0,181.7267,181.7464,181.6773,181.7267,1209.0
2024-03-04 13:50:00,184.25,184.3,184.2,184.3,2064.0,181.7365,181.7858,181.6872,181.7858,2064.0
2024-03-04 13:55:00,184.33,184.44,184.33,184.42,2291.0,181.8154,181.9239,181.8154,181.9042,2291.0
2024-03-04 14:00:00,184.4,184.4,184.23,184.23,2620.0,181.8845,181.8845,181.7168,181.7168,2620.0
2024-03-04 14:05:00,184.28,184.38,184.27,184.38,1579.0,181.7661,181.8648,181.7563,181.8648,1579.0
2024-03-04 14:10:00,184.42,184.42,184.31,184.4,2060.0,181.9042,181.9042,181.7957,181.8845,2060.0
2024-03-04 14:15:00,184.46,184.51,184.43,184.51,800.0,181.9437,181.993,181.9141,181.993,800.0
2024-03-04 14:20:00,184.43,184.48,184.37,184.48,3433.0,181.9141,181.9634,181.8549,181.9634,3433.0
2024-03-04 14:25:00,184.48,184.53,184.47,184.52,4141.0,181.9634,182.0127,181.9535,182.0028,4141.0
2024-03-04 14:30:00,184.5,184.57,184.47,184.55,1859.0,181.9831,182.0522,181.9535,182.0324,1859.0
2024-03-04 14:35:00,184.5,184.68,184.48,184.66,5367.0,181.9831,182.1607,181.9634,182.1409,5367.0
2024-03-04 14:40:00,184.7,184.79,184.63,184.79,2384.0,182.1804,182.2692,182.1113,182.2692,2384.0
2024-03-04 14:45:00,184.75,184.75,184.5,184.75,3060.0,182.2297,182.2297,181.9831,182.2297,3060.0
2024-03-04 14:50:00,184.68,184.82,184.68,184.75,2031.0,182.1607,182.2988,182.1607,182.2297,2031.0
2024-03-04 14:55:00,184.72,184.83,184.72,184.79,3214.0,182.2001,182.3086,182.2001,182.2692,3214.0
2024-03-04 15:00:00,184.74,184.82,184.72,184.79,2299.0,182.2198,182.2988,182.2001,182.2692,2299.0
2024-03-04 15:05:00,184.86,184.94,184.77,184.93,3701.0,182.3382,182.4171,182.2494,182.4073,3701.0
2024-03-04 15:10:00,184.95,184.95,184.8,184.86,4459.0,182.427,182.427,182.279,182.3382,4459.0
2024-03-04 15:15:00,184.81,184.9,184.79,184.85,3075.0,182.2889,182.3777,182.2692,182.3283,3075.0
2024-03-04 15:20:00,184.86,184.98,184.82,184.97,12893.0,182.3382,182.4566,182.2988,182.4467,12893.0
2024-03-04 15:25:00,184.98,185.05,184.92,184.99,3438.0,182.4566,182.5256,182.3974,182.4664,3438.0
2024-03-04 15:30:00,185.05,185.22,185.0,185.13,5885.0,182.5256,182.6933,182.4763,182.6045,5885.0
2024-03-04 15:35:00,185.07,185.11,184.84,184.95,5456.0,182.5453,182.5848,182.3185,182.427,5456.0
2024-03-04 15:40:00,185.0,185.17,184.99,185.08,8083.0,182.4763,182.644,182.4664,182.5552,8083.0
2024-03-04 15:45:00,185.05,185.08,184.85,184.97,11142.0,182.5256,182.5552,182.3283,182.4467,11142.0
2024-03-04 15:50:00,185.0,185.02,184.86,184.91,18210.0,182.4763,182.496,182.3382,182.3875,18210.0
2024-03-04 15:55:00,184.91,185.0,184.72,184.94,58665.0,182.3875,182.4763,182.2001,182.4171,58665.0
2024-03-05 09:30:00,185.0,185.58,183.71,184.61,20830.0,182.4763,183.0484,181.2039,182.0916,20830.0
2024-03-05 09:35:00,184.42,184.73,184.15,184.55,3802.0,181.9042,182.21,181.6379,182.0324,3802.0
2024-03-05 09:40:00,184.58,185.06,184.5,185.05,5710.0,182.062,182.5355,181.9831,182.5256,5710.0
2024-03-05 09:45:00,184.91,185.13,184.72,184.73,6406.0,182.3875,182.6045,182.2001,182.21,6406.0
2024-03-05 09:50:00,184.67,184.86,184.46,184.67,9667.0,182.1508,182.3382,181.9437,182.1508,9667.0
2024-03-05 09:55:00,184.65,184.66,184.33,184.42,5879.0,182.1311,182.1409,181.8154,181.9042,5879.0
2024-03-05 10:00:00,184.47,184.77,184.39,184.64,4194.0,181.9535,182.2494,181.8746,182.1212,4194.0
2024-03-05 10:05:00,184.53,184.65,184.41,184.52,2300.0,182.0127,182.1311,181.8943,182.0028,2300.0
2024-03-05 10:10:00,184.33,184.39,184.19,184.26,5709.0,181.8154,181.8746,181.6773,181.7464,5709.0
2024-03-05 10:15:00,184.3,184.51,184.25,184.49,2092.0,181.7858,181.993,181.7365,181.9733,2092.0
2024-03-05 10:20:00,184.43,184.43,183.94,183.94,3856.0,181.9141,181.9141,181.4308,181.4308,3856.0
2024-03-05 10:25:00,183.99,184.15,183.78,184.0,6662.0,181.4801,181.6379,181.2729,181.4899,6662.0
2024-03-05 10:30:00,184.09,184.09,183.76,183.76,4428.0,181.5787,181.5787,181.2532,181.2532,4428.0
2024-03-05 10:35:00,183.68,184.02,183.67,184.02,7743.0,181.1743,181.5097,181.1644,181.5097,7743.0
2024-03-05 10:40:00,184.02,184.24,184.0,184.13,3521.0,181.5097,181.7267,181.4899,181.6182,3521.0
2024-03-05 10:45:00,184.17,184.17,183.93,183.98,2622.0,181.6576,181.6576,181.4209,181.4702,2622.0
2024-03-05 10:50:00,183.93,183.93,183.68,183.71,1965.0,181.4209,181.4209,181.1743,181.2039,1965.0
2024-03-05 10:55:00,183.66,183.98,183.66,183.84,4426.0,181.1546,181.4702,181.1546,181.3321,4426.0
2024-03-05 11:00:00,183.81,183.81,183.49,183.61,5002.0,181.3025,181.3025,180.9869,181.1053,5002.0
2024-03-05 11:05:00,183.59,183.7,183.59,183.67,3571.0,181.0855,181.194,181.0855,181.1644,3571.0
2024-03-05 11:10:00,183.68,183.79,183.58,183.72,4579.0,181.1743,181.2828,181.0757,181.2138,4579.0
2024-03-05 11:15:00,183.68,183.77,183.64,183.65,9097.0,181.1743,181.2631,181.1349,181.1447,9097.0
2024-03-05 11:20:00,183.63,183.64,183.54,183.64,8216.0,181.125,181.1349,181.0362,181.1349,8216.0
2024-03-05 11:25:00,183.64,183.73,183.63,183.72,8972.0,181.1349,181.2236,181.125,181.2138,8972.0
2024-03-05 11:30:00,183.71,183.86,183.71,183.84,4595.0,181.2039,181.3518,181.2039,181.3321,4595.0
2024-03-05 11:35:00,183.87,183.93,183.77,183.78,3564.0,181.3617,181.4209,181.2631,181.2729,3564.0
2024-03-05 11:40:00,183.81,183.82,183.47,183.58,3598.0,181.3025,181.3124,180.9672,181.0757,3598.0
2024-03-05 11:45:00,183.56,183.61,183.49,183.61,2018.0,181.0559,181.1053,180.9869,181.1053,2018.0
2024-03-05 11:50:00,183.61,183.61,183.5,183.56,1567.0,181.1053,181.1053,180.9968,181.0559,1567.0
2024-03-05 11:55:00,183.56,183.56,183.36,183.49,2783.0,181.0559,181.0559,180.8587,180.9869,2783.0
2024-03-05 12:00:00,183.39,183.47,183.33,183.47,2459.0,180.8883,180.9672,180.8291,180.9672,2459.0
2024-03-05 12:05:00,183.47,183.56,183.47,183.56,3716.0,180.9672,181.0559,180.9672,181.0559,3716.0
2024-03-05 12:10:00,183.51,183.58,183.47,183.51,2343.0,181.0066,181.0757,180.9672,181.0066,2343.0
2024-03-05 12:15:00,183.51,183.53,183.48,183.53,667.0,181.0066,181.0264,180.977,181.0264,667.0
2024-03-05 12:20:00,183.54,183.64,183.52,183.58,3511.0,181.0362,181.1349,181.0165,181.0757,3511.0
2024-03-05 12:25:00,183.55,183.59,183.45,183.49,2468.0,181.0461,181.0855,180.9474,180.9869,2468.0
2024-03-05 12:30:00,183.47,183.57,183.46,183.55,3470.0,180.9672,181.0658,180.9573,181.0461,3470.0
2024-03-05 12:35:00,183.54,183.55,183.39,183.39,2256.0,181.0362,181.0461,180.8883,180.8883,2256.0
2024-03-05 12:40:00,183.36,183.53,183.35,183.53,2639.0,180.8587,181.0264,180.8488,181.0264,2639.0
2024-03-05 12:45:00,183.56,183.6,183.56,183.57,1153.0,181.0559,181.0954,181.0559,181.0658,1153.0
2024-03-05 12:50:00,183.58,183.6,183.56,183.57,1531.0,181.0757,181.0954,181.0559,181.0658,1531.0
2024-03-05 12:55:00,183.58,183.7,183.58,183.68,3230.0,181.0757,181.194,181.0757,181.1743,3230.0
2024-03-05 13:00:00,183.6,183.68,183.58,183.58,1300.0,181.0954,181.1743,181.0757,181.0757,1300.0
2024-03-05 13:05:00,183.59,183.6,183.44,183.51,3368.0,181.0855,181.0954,180.9376,181.0066,3368.0
2024-03-05 13:10:00,183.51,183.56,183.48,183.56,1798.0,181.0066,181.0559,180.977,181.0559,1798.0
2024-03-05 13:15:00,183.56,183.56,183.43,183.43,2800.0,181.0559,181.0559,180.9277,180.9277,2800.0
2024-03-05 13:20:00,183.37,183.42,183.35,183.36,1100.0,180.8685,180.9179,180.8488,180.8587,1100.0
2024-03-05 13:25:00,183.29,183.38,183.29,183.31,3586.0,180.7896,180.8784,180.7896,180.8094,3586.0
2024-03-05 13:30:00,183.34,183.51,183.33,183.5,2423.0,180.8389,181.0066,180.8291,180.9968,2423.0
2024-03-05 13:35:00,183.5,183.5,183.41,183.43,3123.0,180.9968,180.9968,180.908,180.9277,3123.0
2024-03-05 13:40:00,183.44,183.45,183.34,183.37,2428.0,180.9376,180.9474,180.8389,180.8685,2428.0
2024-03-05 13:45:00,183.39,183.52,183.39,183.52,1433.0,180.8883,181.0165,180.8883,181.0165,1433.0
2024-03-05 13:50:00,183.49,183.49,183.39,183.48,2503.0,180.9869,180.9869,180.8883,180.977,2503.0
2024-03-05 13:55:00,183.46,183.5,183.33,183.33,1248.0,180.9573,180.9968,180.8291,180.8291,1248.0
2024-03-05 14:00:00,183.34,183.38,183.26,183.38,3604.0,180.8389,180.8784,180.76,180.8784,3604.0
2024-03-05 14:05:00,183.41,183.46,183.35,183.44,2866.0,180.908,180.9573,180.8488,180.9376,2866.0
2024-03-05 14:10:00,183.44,183.5,183.34,183.34,4057.0,180.9376,180.9968,180.8389,180.8389,4057.0
2024-03-05 14:15:00,183.35,183.38,183.27,183.36,2302.0,180.8488,180.8784,180.7699,180.8587,2302.0
2024-03-05 14:20:00,183.34,183.35,183.15,183.15,3301.0,180.8389,180.8488,180.6515,180.6515,3301.0
2024-03-05 14:25:00,183.21,183.24,183.18,183.22,2522.0,180.7107,180.7403,180.6811,180.7206,2522.0
2024-03-05 14:30:00,183.17,183.17,182.92,182.96,4911.0,180.6713,180.6713,180.4247,180.4641,4911.0
2024-03-05 14:35:00,182.97,183.02,182.94,182.99,1951.0,180.474,180.5233,180.4444,180.4937,1951.0
2024-03-05 14:40:00,183.03,183.06,182.96,182.96,1267.0,180.5332,180.5628,180.4641,180.4641,1267.0
2024-03-05 14:45:00,182.98,183.04,182.87,182.92,5273.0,180.4839,180.543,180.3754,180.4247,5273.0
2024-03-05 14:50:00,182.9,183.04,182.89,182.96,1970.0,180.4049,180.543,180.3951,180.4641,1970.0
2024-03-05 14:55:00,182.95,183.15,182.94,183.0,3289.0,180.4543,180.6515,180.4444,180.5036,3289.0
2024-03-05 15:00:00,183.0,183.03,182.93,182.99,5641.0,180.5036,180.5332,180.4345,180.4937,5641.0
2024-03-05 15:05:00,183.0,183.03,182.85,182.87,2780.0,180.5036,180.5332,180.3556,180.3754,2780.0
2024-03-05 15:10:00,182.87,182.88,182.58,182.58,8307.0,180.3754,180.3852,180.0893,180.0893,8307.0
2024-03-05 15:15:00,182.58,182.76,182.57,182.74,7937.0,180.0893,180.2669,180.0794,180.2471,7937.0
2024-03-05 15:20:00,182.74,182.79,182.65,182.78,6208.0,180.2471,180.2964,180.1584,180.2866,6208.0
2024-03-05 15:25:00,182.76,182.76,182.57,182.6,5544.0,180.2669,180.2669,180.0794,180.109,5544.0
2024-03-05 15:30:00,182.61,182.8,182.6,182.76,10262.0,180.1189,180.3063,180.109,180.2669,10262.0
2024-03-05 15:35:00,182.77,182.91,182.72,182.9,7747.0,180.2767,180.4148,180.2274,180.4049,7747.0
2024-03-05 15:40:00,182.88,183.0,182.79,182.98,18103.0,180.3852,180.5036,180.2964,180.4839,18103.0
2024-03-05 15:45:00,182.94,183.09,182.89,183.06,16923.0,180.4444,180.5924,180.3951,180.5628,16923.0
2024-03-05 15:50:00,183.13,183.43,182.92,183.43,25710.0,180.6318,180.9277,180.4247,180.9277,25710.0
2024-03-05 15:55:00,183.41,183.84,183.4,183.76,73812.0,180.908,181.3321,180.8981,181.2532,73812.0
2024-03-06 09:30:00,183.12,184.28,182.75,183.76,20449.0,180.6219,181.7661,180.257,181.2532,20449.0
2024-03-06 09:35:00,184.24,184.29,183.59,183.76,2469.0,181.7267,181.776,181.0855,181.2532,2469.0
2024-03-06 09:40:00,183.88,184.11,183.76,183.76,1528.0,181.3716,181.5984,181.2532,181.2532,1528.0
2024-03-06 09:45:00,183.92,184.14,183.77,183.87,3225.0,181.411,181.628,181.2631,181.3617,3225.0
2024-03-06 09:50:00,183.99,184.47,183.98,184.32,3922.0,181.4801,181.9535,181.4702,181.8056,3922.0
2024-03-06 09:55:00,184.33,184.45,184.19,184.45,5835.0,181.8154,181.9338,181.6773,181.9338,5835.0
2024-03-06 10:00:00,184.34,184.5,184.05,184.18,16321.0,181.8253,181.9831,181.5393,181.6675,16321.0
2024-03-06 10:05:00,184.17,184.37,184.17,184.2,5263.0,181.6576,181.8549,181.6576,181.6872,5263.0
2024-03-06 10:10:00,184.21,184.27,183.92,184.23,7952.0,181.6971,181.7563,181.411,181.7168,7952.0
2024-03-06 10:15:00,184.23,184.28,184.16,184.23,3203.0,181.7168,181.7661,181.6478,181.7168,3203.0
2024-03-06 10:20:00,184.17,184.46,184.11,184.37,6258.0,181.6576,181.9437,181.5984,181.8549,6258.0
2024-03-06 10:25:00,184.28,184.5,184.28,184.47,11534.0,181.7661,181.9831,181.7661,181.9535,11534.0
2024-03-06 10:30:00,184.42,184.5,184.29,184.5,11285.0,181.9042,181.9831,181.776,181.9831,11285.0
2024-03-06 10:35:00,184.5,184.74,184.46,184.71,65233.0,181.9831,182.2198,181.9437,182.1903,65233.0
2024-03-06 10:40:00,184.66,184.66,184.42,184.48,9001.0,182.1409,182.1409,181.9042,181.9634,9001.0
2024-03-06 10:45:00,184.44,184.58,184.0,184.03,14324.0,181.9239,182.062,181.4899,181.5195,14324.0
2024-03-06 10:50:00,183.92,184.24,183.87,184.12,4721.0,181.411,181.7267,181.3617,181.6083,4721.0
2024-03-06 10:55:00,184.09,184.14,183.88,184.02,4014.0,181.5787,181.628,181.3716,181.5097,4014.0
2024-03-06 11:00:00,184.02,184.02,183.72,183.72,1625.0,181.5097,181.5097,181.2138,181.2138,1625.0
2024-03-06 11:05:00,183.76,183.91,183.67,183.67,3599.0,181.2532,181.4012,181.1644,181.1644,3599.0
2024-03-06 11:10:00,183.67,183.9,183.66,183.66,3286.0,181.1644,181.3913,181.1546,181.1546,3286.0
2024-03-06 11:15:00,183.72,183.86,183.71,183.83,6240.0,181.2138,181.3518,181.2039,181.3223,6240.0
2024-03-06 11:20:00,183.84,183.88,183.71,183.83,1704.0,181.3321,181.3716,181.2039,181.3223,1704.0
2024-03-06 11:25:00,183.84,183.89,183.71,183.71,14787.0,181.3321,181.3814,181.2039,181.2039,14787.0
2024-03-06 11:30:00,183.71,183.79,183.66,183.79,4644.0,181.2039,181.2828,181.1546,181.2828,4644.0
2024-03-06 11:35:00,183.84,183.9,183.79,183.83,923.0,181.3321,181.3913,181.2828,181.3223,923.0
2024-03-06 11:40:00,183.81,183.89,183.75,183.84,2492.0,181.3025,181.3814,181.2434,181.3321,2492.0
2024-03-06 11:45:00,183.77,183.86,183.74,183.78,1693.0,181.2631,181.3518,181.2335,181.2729,1693.0
2024-03-06 11:50:00,183.7,183.93,183.63,183.92,16965.0,181.194,181.4209,181.125,181.411,16965.0
2024-03-06 11:55:00,183.97,184.14,183.89,183.89,3308.0,181.4603,181.628,181.3814,181.3814,3308.0
2024-03-06 12:00:00,183.98,184.13,183.94,184.13,2343.0,181.4702,181.6182,181.4308,181.6182,2343.0
2024-03-06 12:05:00,184.07,184.23,184.07,184.15,1459.0,181.559,181.7168,181.559,181.6379,1459.0
2024-03-06 12:10:00,184.3,184.35,184.2,184.2,3268.0,181.7858,181.8352,181.6872,181.6872,3268.0
2024-03-06 12:15:00,184.13,184.32,184.13,184.15,4467.0,181.6182,181.8056,181.6182,181.6379,4467.0
2024-03-06 12:20:00,184.15,184.23,184.08,184.14,4036.0,181.6379,181.7168,181.5688,181.628,4036.0
2024-03-06 12:25:00,184.06,184.15,184.06,184.15,822.0,181.5491,181.6379,181.5491,181.6379,822.0
2024-03-06 12:30:00,184.15,184.22,183.94,183.98,2845.0,181.6379,181.7069,181.4308,181.4702,2845.0
2024-03-06 12:35:00,183.97,184.06,183.96,184.03,2609.0,181.4603,181.5491,181.4505,181.5195,2609.0
2024-03-06 12:40:00,184.01,184.09,183.93,184.08,2919.0,181.4998,181.5787,181.4209,181.5688,2919.0
2024-03-06 12:45:00,184.08,184.15,184.01,184.06,1949.0,181.5688,181.6379,181.4998,181.5491,1949.0
2024-03-06 12:50:00,184.05,184.09,183.96,183.99,1540.0,181.5393,181.5787,181.4505,181.4801,1540.0
2024-03-06 12:55:00,183.97,183.97,183.94,183.94,865.0,181.4603,181.4603,181.4308,181.4308,865.0
2024-03-06 13:00:00,183.92,183.99,183.9,183.9,3330.0,181.411,181.4801,181.3913,181.3913,3330.0
2024-03-06 13:05:00,183.9,183.9,183.71,183.8,9950.0,181.3913,181.3913,181.2039,181.2927,9950.0
2024-03-06 13:10:00,183.81,183.88,183.77,183.88,3769.0,181.3025,181.3716,181.2631,181.3716,3769.0
2024-03-06 13:15:00,183.89,184.01,183.86,184.0,2395.0,181.3814,181.4998,181.3518,181.4899,2395.0
2024-03-06 13:20:00,184.04,184.13,184.04,184.05,2192.0,181.5294,181.6182,181.5294,181.5393,2192.0
2024-03-06 13:25:00,184.07,184.26,184.07,184.23,3365.0,181.559,181.7464,181.559,181.7168,3365.0
2024-03-06 13:30:00,184.26,184.26,183.95,184.06,5223.0,181.7464,181.7464,181.4406,181.5491,5223.0
2024-03-06 13:35:00,184.01,184.08,183.92,184.05,2138.0,181.4998,181.5688,181.411,181.5393,2138.0
2024-03-06 13:40:00,184.0,184.17,183.99,184.08,2906.0,181.4899,181.6576,181.4801,181.5688,2906.0
2024-03-06 13:45:00,184.09,184.1,183.8,183.81,3136.0,181.5787,181.5886,181.2927,181.3025,3136.0
2024-03-06 13:50:00,183.83,184.01,183.83,183.96,3351.0,181.3223,181.4998,181.3223,181.4505,3351.0
2024-03-06 13:55:00,184.01,184.09,183.99,184.06,1895.0,181.4998,181.5787,181.4801,181.5491,1895.0
2024-03-06 14:00:00,184.02,184.13,183.98,184.04,3803.0,181.5097,181.6182,181.4702,181.5294,3803.0
2024-03-06 14:05:00,184.05,184.12,183.88,183.91,2647.0,181.5393,181.6083,181.3716,181.4012,2647.0
2024-03-06 14:10:00,183.86,183.94,183.8,183.8,2543.0,181.3518,181.4308,181.2927,181.2927,2543.0
2024-03-06 14:15:00,183.75,183.83,183.66,183.78,2298.0,181.2434,181.3223,181.1546,181.2729,2298.0
2024-03-06 14:20:00,183.72,183.86,183.72,183.84,12078.0,181.2138,181.3518,181.2138,181.3321,12078.0
2024-03-06 14:25:00,183.82,183.99,183.71,183.9,4416.0,181.3124,181.4801,181.2039,181.3913,4416.0
2024-03-06 14:30:00,183.95,183.98,183.74,183.84,4976.0,181.4406,181.4702,181.2335,181.3321,4976.0
2024-03-06 14:35:00,183.81,183.91,183.78,183.84,1770.0,181.3025,181.4012,181.2729,181.3321,1770.0
2024-03-06 14:40:00,183.8,183.87,183.75,183.77,3104.0,181.2927,181.3617,181.2434,181.2631,3104.0
2024-03-06 14:45:00,183.74,183.74,183.57,183.61,4531.0,181.2335,181.2335,181.0658,181.1053,4531.0
2024-03-06 14:50:00,183.65,183.75,183.63,183.65,4668.0,181.1447,181.2434,181.125,181.1447,4668.0
2024-03-06 14:55:00,183.6,183.84,183.6,183.77,3831.0,181.0954,181.3321,181.0954,181.2631,3831.0
2024-03-06 15:00:00,183.75,183.83,183.74,183.81,2686.0,181.2434,181.3223,181.2335,181.3025,2686.0
2024-03-06 15:05:00,183.84,183.98,183.79,183.79,5352.0,181.3321,181.4702,181.2828,181.2828,5352.0
2024-03-06 15:10:00,183.78,183.88,183.67,183.69,3415.0,181.2729,181.3716,181.1644,181.1842,3415.0
2024-03-06 15:15:00,183.67,183.86,183.67,183.81,5677.0,181.1644,181.3518,181.1644,181.3025,5677.0
2024-03-06 15:20:00,183.8,183.95,183.8,183.88,6347.0,181.2927,181.4406,181.2927,181.3716,6347.0
2024-03-06 15:25:00,183.9,184.08,183.89,184.05,5292.0,181.3913,181.5688,181.3814,181.5393,5292.0
2024-03-06 15:30:00,184.13,184.14,184.04,184.09,6242.0,181.6182,181.628,181.5294,181.5787,6242.0
2024-03-06 15:35:00,184.09,184.16,184.08,184.16,9777.0,181.5787,181.6478,181.5688,181.6478,9777.0
2024-03-06 15:40:00,184.18,184.3,184.17,184.23,7688.0,181.6675,181.7858,181.6576,181.7168,7688.0
2024-03-06 15:45:00,184.23,184.28,184.12,184.19,11787.0,181.7168,181.7661,181.6083,181.6773,11787.0
2024-03-06 15:50:00,184.18,184.18,183.86,184.13,23318.0,181.6675,181.6675,181.3518,181.6182,23318.0
2024-03-06 15:55:00,184.13,184.2,183.76,183.8,84765.0,181.6182,181.6872,181.2532,181.2927,84765.0
2024-03-07 09:30:00,184.8,184.8,184.06,184.36,10145.0,182.279,182.279,181.5491,181.845,10145.0
2024-03-07 09:35:00,184.04,184.12,183.68,183.9,2283.0,181.5294,181.6083,181.1743,181.3913,2283.0
2024-03-07 09:40:00,184.22,184.57,183.95,184.12,4121.0,181.7069,182.0522,181.4406,181.6083,4121.0
2024-03-07 09:45:00,184.24,184.38,184.11,184.21,2504.0,181.7267,181.8648,181.5984,181.6971,2504.0
2024-03-07 09:50:00,184.14,184.28,183.98,184.07,8658.0,181.628,181.7661,181.4702,181.559,8658.0
2024-03-07 09:55:00,184.09,184.57,184.09,184.56,3851.0,181.5787,182.0522,181.5787,182.0423,3851.0
2024-03-07 10:00:00,184.46,184.55,184.27,184.35,11822.0,181.9437,182.0324,181.7563,181.8352,11822.0
2024-03-07 10:05:00,184.44,184.8,184.44,184.73,5700.0,181.9239,182.279,181.9239,182.21,5700.0
2024-03-07 10:10:00,184.72,184.88,184.53,184.74,4612.0,182.2001,182.3579,182.0127,182.2198,4612.0
2024-03-07 10:15:00,184.66,184.77,184.5,184.5,2345.0,182.1409,182.2494,181.9831,181.9831,2345.0
2024-03-07 10:20:00,184.57,184.57,184.35,184.35,2475.0,182.0522,182.0522,181.8352,181.8352,2475.0
2024-03-07 10:25:00,184.4,184.61,184.35,184.46,6461.0,181.8845,182.0916,181.8352,181.9437,6461.0
2024-03-07 10:30:00,184.52,184.66,184.45,184.61,1964.0,182.0028,182.1409,181.9338,182.0916,1964.0
2024-03-07 10:35:00,184.66,184.69,184.29,184.37,6476.0,182.1409,182.1705,181.776,181.8549,6476.0
2024-03-07 10:40:00,184.35,184.69,184.35,184.64,1631.0,181.8352,182.1705,181.8352,182.1212,1631.0
2024-03-07 10:45:00,184.6,184.68,184.56,184.64,2744.0,182.0818,182.1607,182.0423,182.1212,2744.0
2024-03-07 10:50:00,184.63,184.63,184.46,184.52,3488.0,182.1113,182.1113,181.9437,182.0028,3488.0
2024-03-07 10:55:00,184.52,184.62,184.44,184.62,3057.0,182.0028,182.1015,181.9239,182.1015,3057.0
2024-03-07 11:00:00,184.62,184.63,184.59,184.61,900.0,182.1015,182.1113,182.0719,182.0916,900.0
2024-03-07 11:05:00,184.6,184.62,184.45,184.56,4171.0,182.0818,182.1015,181.9338,182.0423,4171.0
2024-03-07 11:10:00,184.52,184.52,184.43,184.44,1706.0,182.0028,182.0028,181.9141,181.9239,1706.0
2024-03-07 11:15:00,184.48,184.51,184.4,184.43,4268.0,181.9634,181.993,181.8845,181.9141,4268.0
2024-03-07 11:20:00,184.45,184.48,184.39,184.46,3087.0,181.9338,181.9634,181.8746,181.9437,3087.0
2024-03-07 11:25:00,184.42,184.46,184.33,184.36,10162.0,181.9042,181.9437,181.8154,181.845,10162.0
2024-03-07 11:30:00,184.33,184.35,184.17,184.21,4338.0,181.8154,181.8352,181.6576,181.6971,4338.0
2024-03-07 11:35:00,184.2,184.27,184.08,184.08,12967.0,181.6872,181.7563,181.5688,181.5688,12967.0
2024-03-07 11:40:00,184.08,184.17,184.0,184.17,4514.0,181.5688,181.6576,181.4899,181.6576,4514.0
2024-03-07 11:45:00,184.18,184.18,184.06,184.1,3362.0,181.6675,181.6675,181.5491,181.5886,3362.0
2024-03-07 11:50:00,184.15,184.3,184.1,184.25,5901.0,181.6379,181.7858,181.5886,181.7365,5901.0
2024-03-07 11:55:00,184.25,184.26,184.15,184.22,3854.0,181.7365,181.7464,181.6379,181.7069,3854.0
2024-03-07 12:00:00,184.18,184.18,184.12,184.16,1500.0,181.6675,181.6675,181.6083,181.6478,1500.0
2024-03-07 12:05:00,184.17,184.23,184.09,184.14,3029.0,181.6576,181.7168,181.5787,181.628,3029.0
2024-03-07 12:10:00,184.15,184.23,184.15,184.2,2634.0,181.6379,181.7168,181.6379,181.6872,2634.0
2024-03-07 12:15:00,184.19,184.31,184.19,184.31,3439.0,181.6773,181.7957,181.6773,181.7957,3439.0
2024-03-07 12:20:00,184.29,184.34,184.26,184.33,2751.0,181.776,181.8253,181.7464,181.8154,2751.0
2024-03-07 12:25:00,184.29,184.37,184.18,184.21,3371.0,181.776,181.8549,181.6675,181.6971,3371.0
2024-03-07 12:30:00,184.19,184.22,184.1,184.14,3614.0,181.6773,181.7069,181.5886,181.628,3614.0
2024-03-07 12:35:00,184.13,184.16,184.11,184.12,2233.0,181.6182,181.6478,181.5984,181.6083,2233.0
2024-03-07 12:40:00,184.1,184.13,183.99,184.04,9375.0,181.5886,181.6182,181.4801,181.5294,9375.0
2024-03-07 12:45:00,184.07,184.12,183.99,184.02,3134.0,181.559,181.6083,181.4801,181.5097,3134.0
2024-03-07 12:50:00,184.04,184.15,184.04,184.15,4849.0,181.5294,181.6379,181.5294,181.6379,4849.0
2024-03-07 12:55:00,184.12,184.12,183.88,183.92,2052.0,181.6083,181.6083,181.3716,181.411,2052.0
2024-03-07 13:00:00,183.94,184.07,183.94,184.07,1300.0,181.4308,181.559,181.4308,181.559,1300.0
2024-03-07 13:05:00,184.1,184.1,183.94,184.06,5632.0,181.5886,181.5886,181.4308,181.5491,5632.0
2024-03-07 13:10:00,184.09,184.13,184.07,184.07,2138.0,181.5787,181.6182,181.559,181.559,2138.0
2024-03-07 13:15:00,184.08,184.12,184.05,184.11,2008.0,181.5688,181.6083,181.5393,181.5984,2008.0
2024-03-07 13:20:00,184.13,184.13,184.07,184.09,1310.0,181.6182,181.6182,181.559,181.5787,1310.0
2024-03-07 13:25:00,184.08,184.08,184.01,184.03,1306.0,181.5688,181.5688,181.4998,181.5195,1306.0
2024-03-07 13:30:00,184.06,184.07,183.96,184.06,3734.0,181.5491,181.559,181.4505,181.5491,3734.0
2024-03-07 13:35:00,184.06,184.08,184.02,184.02,1151.0,181.5491,181.5688,181.5097,181.5097,1151.0
2024-03-07 13:40:00,184.01,184.1,183.96,184.1,3846.0,181.4998,181.5886,181.4505,181.5886,3846.0
2024-03-07 13:45:00,184.12,184.2,184.1,184.15,3533.0,181.6083,181.6872,181.5886,181.6379,3533.0
2024-03-07 13:50:00,184.17,184.37,184.15,184.34,4490.0,181.6576,181.8549,181.6379,181.8253,4490.0
2024-03-07 13:55:00,184.37,184.42,184.33,184.34,1936.0,181.8549,181.9042,181.8154,181.8253,1936.0
2024-03-07 14:00:00,184.31,184.31,184.24,184.25,2962.0,181.7957,181.7957,181.7267,181.7365,2962.0
2024-03-07 14:05:00,184.29,184.38,184.29,184.38,2784.0,181.776,181.8648,181.776,181.8648,2784.0
2024-03-07 14:10:00,184.42,184.47,184.42,184.45,1717.0,181.9042,181.9535,181.9042,181.9338,1717.0
2024-03-07 14:15:00,184.41,184.41,184.29,184.29,3099.0,181.8943,181.8943,181.776,181.776,3099.0
2024-03-07 14:20:00,184.23,184.24,184.05,184.05,2964.0,181.7168,181.7267,181.5393,181.5393,2964.0
2024-03-07 14:25:00,184.04,184.04,183.91,183.96,5937.0,181.5294,181.5294,181.4012,181.4505,5937.0
2024-03-07 14:30:00,183.94,183.96,183.89,183.92,3497.0,181.4308,181.4505,181.3814,181.411,3497.0
2024-03-07 14:35:00,183.88,183.91,183.81,183.81,8971.0,181.3716,181.4012,181.3025,181.3025,8971.0
2024-03-07 14:40:00,183.82,183.85,183.67,183.71,2419.0,181.3124,181.342,181.1644,181.2039,2419.0
2024-03-07 14:45:00,183.69,183.75,183.58,183.64,5130.0,181.1842,181.2434,181.0757,181.1349,5130.0
2024-03-07 14:50:00,183.65,183.65,183.56,183.63,3683.0,181.1447,181.1447,181.0559,181.125,3683.0
2024-03-07 14:55:00,183.63,183.63,183.45,183.54,4766.0,181.125,181.125,180.9474,181.0362,4766.0
2024-03-07 15:00:00,183.5,183.57,183.4,183.56,4497.0,180.9968,181.0658,180.8981,181.0559,4497.0
2024-03-07 15:05:00,183.55,183.55,183.46,183.47,6405.0,181.0461,181.0461,180.9573,180.9672,6405.0
2024-03-07 15:10:00,183.49,183.75,183.45,183.75,6743.0,180.9869,181.2434,180.9474,181.2434,6743.0
2024-03-07 15:15:00,183.71,183.73,183.62,183.68,3611.0,181.2039,181.2236,181.1151,181.1743,3611.0
2024-03-07 15:20:00,183.67,183.77,183.67,183.75,5533.0,181.1644,181.2631,181.1644,181.2434,5533.0
2024-03-07 15:25:00,183.77,183.86,183.77,183.83,3183.0,181.2631,181.3518,181.2631,181.3223,3183.0
2024-03-07 15:30:00,183.81,183.92,183.81,183.89,4911.0,181.3025,181.411,181.3025,181.3814,4911.0
2024-03-07 15:35:00,183.9,183.98,183.9,183.91,5116.0,181.3913,181.4702,181.3913,181.4012,5116.0
2024-03-07 15:40:00,183.91,184.04,183.9,184.0,8816.0,181.4012,181.5294,181.3913,181.4899,8816.0
2024-03-07 15:45:00,184.02,184.04,183.92,183.98,13384.0,181.5097,181.5294,181.411,181.4702,13384.0
2024-03-07 15:50:00,184.0,184.0,183.83,183.88,19610.0,181.4899,181.4899,181.3223,181.3716,19610.0
2024-03-07 15:55:00,183.9,184.14,183.81,184.0,64030.0,181.3913,181.628,181.3025,181.4899,64030.0
2024-03-08 09:30:00,183.39,183.95,182.77,183.78,15388.0,180.8883,181.4406,180.2767,181.2729,15388.0
2024-03-08 09:35:00,183.42,184.19,183.4,184.03,5418.0,180.9179,181.6773,180.8981,181.5195,5418.0
2024-03-08 09:40:00,183.98,184.31,183.75,184.14,4355.0,181.4702,181.7957,181.2434,181.628,4355.0
2024-03-08 09:45:00,184.13,184.16,183.89,184.09,1095.0,181.6182,181.6478,181.3814,181.5787,1095.0
2024-03-08 09:50:00,184.08,184.15,183.84,183.98,4081.0,181.5688,181.6379,181.3321,181.4702,4081.0
2024-03-08 09:55:00,184.15,184.15,183.95,183.95,400.0,181.6379,181.6379,181.4406,181.4406,400.0
2024-03-08 10:00:00,183.89,184.13,183.84,184.1,5488.0,181.3814,181.6182,181.3321,181.5886,5488.0
2024-03-08 10:05:00,184.13,184.13,183.72,183.83,4468.0,181.6182,181.6182,181.2138,181.3223,4468.0
2024-03-08 10:10:00,183.91,183.95,183.84,183.84,3092.0,181.4012,181.4406,181.3321,181.3321,3092.0
2024-03-08 10:15:00,183.83,183.87,183.64,183.69,3969.0,181.3223,181.3617,181.1349,181.1842,3969.0
2024-03-08 10:20:00,183.68,183.81,183.67,183.81,2481.0,181.1743,181.3025,181.1644,181.3025,2481.0
2024-03-08 10:25:00,183.81,183.83,183.65,183.66,2612.0,181.3025,181.3223,181.1447,181.1546,2612.0
2024-03-08 10:30:00,183.69,183.97,183.62,183.82,2141.0,181.1842,181.4603,181.1151,181.3124,2141.0
2024-03-08 10:35:00,183.8,183.84,183.63,183.81,3319.0,181.2927,181.3321,181.125,181.3025,3319.0
2024-03-08 10:40:00,183.77,184.02,183.73,184.0,4260.0,181.2631,181.5097,181.2236,181.4899,4260.0
2024-03-08 10:45:00,183.98,183.99,183.84,183.88,3133.0,181.4702,181.4801,181.3321,181.3716,3133.0
2024-03-08 10:50:00,183.79,183.95,183.73,183.94,3540.0,181.2828,181.4406,181.2236,181.4308,3540.0
2024-03-08 10:55:00,184.0,184.06,183.97,184.03,3220.0,181.4899,181.5491,181.4603,181.5195,3220.0
2024-03-08 11:00:00,184.11,184.36,184.09,184.24,2458.0,181.5984,181.845,181.5787,181.7267,2458.0
2024-03-08 11:05:00,184.24,184.31,184.13,184.2,3716.0,181.7267,181.7957,181.6182,181.6872,3716.0
2024-03-08 11:10:00,184.28,184.32,184.24,184.31,3028.0,181.7661,181.8056,181.7267,181.7957,3028.0
2024-03-08 11:15:00,184.38,184.64,184.37,184.56,3304.0,181.8648,182.1212,181.8549,182.0423,3304.0
2024-03-08 11:20:00,184.53,184.53,184.36,184.47,4299.0,182.0127,182.0127,181.845,181.9535,4299.0
2024-03-08 11:25:00,184.42,184.45,184.3,184.45,1983.0,181.9042,181.9338,181.7858,181.9338,1983.0
2024-03-08 11:30:00,184.67,184.72,184.46,184.5,5378.0,182.1508,182.2001,181.9437,181.9831,5378.0
2024-03-08 11:35:00,184.55,184.55,184.28,184.31,5115.0,182.0324,182.0324,181.7661,181.7957,5115.0
2024-03-08 11:40:00,184.31,184.31,184.05,184.05,3345.0,181.7957,181.7957,181.5393,181.5393,3345.0
2024-03-08 11:45:00,184.03,184.17,184.01,184.15,5248.0,181.5195,181.6576,181.4998,181.6379,5248.0
2024-03-08 11:50:00,184.1,184.23,184.1,184.22,3703.0,181.5886,181.7168,181.5886,181.7069,3703.0
2024-03-08 11:55:00,184.19,184.32,183.91,183.99,5342.0,181.6773,181.8056,181.4012,181.4801,5342.0
2024-03-08 12:00:00,184.0,184.21,184.0,184.21,2432.0,181.4899,181.6971,181.4899,181.6971,2432.0
2024-03-08 12:05:00,184.24,184.25,184.16,184.25,2240.0,181.7267,181.7365,181.6478,181.7365,2240.0
2024-03-08 12:10:00,184.25,184.43,184.16,184.28,7697.0,181.7365,181.9141,181.6478,181.7661,7697.0
2024-03-08 12:15:00,184.28,184.4,184.28,184.37,1093.0,181.7661,181.8845,181.7661,181.8549,1093.0
2024-03-08 12:20:00,184.38,184.43,184.29,184.33,2802.0,181.8648,181.9141,181.776,181.8154,2802.0
2024-03-08 12:25:00,184.34,184.34,184.22,184.28,4296.0,181.8253,181.8253,181.7069,181.7661,4296.0
2024-03-08 12:30:00,184.26,184.37,184.22,184.37,2624.0,181.7464,181.8549,181.7069,181.8549,2624.0
2024-03-08 12:35:00,184.37,184.48,184.32,184.48,3094.0,181.8549,181.9634,181.8056,181.9634,3094.0
2024-03-08 12:40:00,184.47,184.47,184.36,184.37,2720.0,181.9535,181.9535,181.845,181.8549,2720.0
2024-03-08 12:45:00,184.38,184.5,184.33,184.47,2177.0,181.8648,181.9831,181.8154,181.9535,2177.0
2024-03-08 12:50:00,184.52,184.52,184.39,184.41,3522.0,182.0028,182.0028,181.8746,181.8943,3522.0
2024-03-08 12:55:00,184.42,184.59,184.34,184.58,2121.0,181.9042,182.0719,181.8253,182.062,2121.0
2024-03-08 13:00:00,184.62,184.66,184.42,184.44,4895.0,182.1015,182.1409,181.9042,181.9239,4895.0
2024-03-08 13:05:00,184.48,184.53,184.38,184.38,3664.0,181.9634,182.0127,181.8648,181.8648,3664.0
2024-03-08 13:10:00,184.39,184.46,184.32,184.4,3986.0,181.8746,181.9437,181.8056,181.8845,3986.0
2024-03-08 13:15:00,184.42,184.55,184.41,184.55,3501.0,181.9042,182.0324,181.8943,182.0324,3501.0
2024-03-08 13:20:00,184.56,184.56,184.42,184.42,3420.0,182.0423,182.0423,181.9042,181.9042,3420.0
2024-03-08 13:25:00,184.45,184.48,184.38,184.39,2708.0,181.9338,181.9634,181.8648,181.8746,2708.0
2024-03-08 13:30:00,184.38,184.39,184.22,184.34,5785.0,181.8648,181.8746,181.7069,181.8253,5785.0
2024-03-08 13:35:00,184.34,184.34,184.02,184.02,3256.0,181.8253,181.8253,181.5097,181.5097,3256.0
2024-03-08 13:40:00,184.01,184.05,183.86,183.95,7151.0,181.4998,181.5393,181.3518,181.4406,7151.0
2024-03-08 13:45:00,183.88,183.88,183.56,183.58,14881.0,181.3716,181.3716,181.0559,181.0757,14881.0
2024-03-08 13:50:00,183.55,183.67,183.54,183.59,7063.0,181.0461,181.1644,181.0362,181.0855,7063.0
2024-03-08 13:55:00,183.59,183.77,183.55,183.68,3995.0,181.0855,181.2631,181.0461,181.1743,3995.0
2024-03-08 14:00:00,183.71,184.04,183.7,183.96,3145.0,181.2039,181.5294,181.194,181.4505,3145.0
2024-03-08 14:05:00,183.99,183.99,183.83,183.91,4151.0,181.4801,181.4801,181.3223,181.4012,4151.0
2024-03-08 14:10:00,183.88,184.03,183.88,184.0,1919.0,181.3716,181.5195,181.3716,181.4899,1919.0
2024-03-08 14:15:00,184.04,184.1,183.98,184.09,4244.0,181.5294,181.5886,181.4702,181.5787,4244.0
2024-03-08 14:20:00,184.09,184.27,184.08,184.27,4317.0,181.5787,181.7563,181.5688,181.7563,4317.0
2024-03-08 14:25:00,184.29,184.39,184.29,184.38,2941.0,181.776,181.8746,181.776,181.8648,2941.0
2024-03-08 14:30:00,184.34,184.36,184.17,184.19,5665.0,181.8253,181.845,181.6576,181.6773,5665.0
2024-03-08 14:35:00,184.16,184.2,184.1,184.17,2956.0,181.6478,181.6872,181.5886,181.6576,2956.0
2024-03-08 14:40:00,184.2,184.26,184.2,184.22,2418.0,181.6872,181.7464,181.6872,181.7069,2418.0
2024-03-08 14:45:00,184.27,184.44,184.27,184.41,6472.0,181.7563,181.9239,181.7563,181.8943,6472.0
2024-03-08 14:50:00,184.43,184.58,184.42,184.58,2913.0,181.9141,182.062,181.9042,182.062,2913.0
2024-03-08 14:55:00,184.59,184.61,184.44,184.46,3608.0,182.0719,182.0916,181.9239,181.9437,3608.0
2024-03-08 15:00:00,184.51,184.51,184.43,184.44,2055.0,181.993,181.993,181.9141,181.9239,2055.0
2024-03-08 15:05:00,184.46,184.47,184.33,184.33,2908.0,181.9437,181.9535,181.8154,181.8154,2908.0
2024-03-08 15:10:00,184.31,184.31,184.05,184.16,6992.0,181.7957,181.7957,181.5393,181.6478,6992.0
2024-03-08 15:15:00,184.18,184.29,184.16,184.29,4367.0,181.6675,181.776,181.6478,181.776,4367.0
2024-03-08 15:20:00,184.29,184.31,184.25,184.3,3421.0,181.776,181.7957,181.7365,181.7858,3421.0
2024-03-08 15:25:00,184.29,184.42,184.23,184.29,8931.0,181.776,181.9042,181.7168,181.776,8931.0
2024-03-08 15:30:00,184.28,184.49,184.28,184.49,6737.0,181.7661,181.9733,181.7661,181.9733,6737.0
2024-03-08 15:35:00,184.49,184.52,184.42,184.42,7742.0,181.9733,182.0028,181.9042,181.9042,7742.0
2024-03-08 15:40:00,184.43,184.44,184.35,184.39,7391.0,181.9141,181.9239,181.8352,181.8746,7391.0
2024-03-08 15:45:00,184.37,184.55,184.33,184.38,28062.0,181.8549,182.0324,181.8154,181.8648,28062.0
2024-03-08 15:50:00,184.36,184.6,184.33,184.59,32053.0,181.845,182.0818,181.8154,182.0719,32053.0
2024-03-08 15:55:00,184.56,184.58,184.1,184.18,43401.0,182.0423,182.062,181.5886,181.6675,43401.0
2024-03-11 09:30:00,184.0,184.45,183.57,184.09,19341.0,181.4899,181.9338,181.0658,181.5787,19341.0
2024-03-11 09:35:00,184.0,184.29,183.61,183.61,5271.0,181.4899,181.776,181.1053,181.1053,5271.0
2024-03-11 09:40:00,183.58,183.92,183.58,183.82,2334.0,181.0757,181.411,181.0757,181.3124,2334.0
2024-03-11 09:45:00,183.91,183.91,183.86,183.88,1800.0,181.4012,181.4012,181.3518,181.3716,1800.0
2024-03-11 09:50:00,183.86,184.03,183.73,183.94,2752.0,181.3518,181.5195,181.2236,181.4308,2752.0
2024-03-11 09:55:00,183.92,183.92,183.75,183.82,11421.0,181.411,181.411,181.2434,181.3124,11421.0
2024-03-11 10:00:00,183.8,183.8,183.26,183.33,4469.0,181.2927,181.2927,180.76,180.8291,4469.0
2024-03-11 10:05:00,183.34,183.34,183.08,183.29,3149.0,180.8389,180.8389,180.5825,180.7896,3149.0
2024-03-11 10:10:00,183.29,183.29,183.15,183.15,1805.0,180.7896,180.7896,180.6515,180.6515,1805.0
2024-03-11 10:15:00,183.16,183.16,182.94,183.05,1301.0,180.6614,180.6614,180.4444,180.5529,1301.0
2024-03-11 10:20:00,183.01,183.1,182.96,183.05,6076.0,180.5134,180.6022,180.4641,180.5529,6076.0
2024-03-11 10:25:00,183.05,183.05,182.83,182.9,2360.0,180.5529,180.5529,180.3359,180.4049,2360.0
2024-03-11 10:30:00,182.98,183.01,182.9,182.98,3610.0,180.4839,180.5134,180.4049,180.4839,3610.0
2024-03-11 10:35:00,182.94,183.07,182.9,182.95,4307.0,180.4444,180.5726,180.4049,180.4543,4307.0
2024-03-11 10:40:00,182.93,182.98,182.82,182.94,5677.0,180.4345,180.4839,180.326,180.4444,5677.0
2024-03-11 10:45:00,182.94,183.08,182.93,183.08,2401.0,180.4444,180.5825,180.4345,180.5825,2401.0
2024-03-11 10:50:00,183.06,183.41,183.05,183.41,5786.0,180.5628,180.908,180.5529,180.908,5786.0
2024-03-11 10:55:00,183.41,183.6,183.23,183.6,5931.0,180.908,181.0954,180.7304,181.0954,5931.0
2024-03-11 11:00:00,183.6,183.6,183.41,183.57,4240.0,181.0954,181.0954,180.908,181.0658,4240.0
2024-03-11 11:05:00,183.5,183.58,183.39,183.42,4278.0,180.9968,181.0757,180.8883,180.9179,4278.0
2024-03-11 11:10:00,183.47,183.47,183.08,183.21,4016.0,180.9672,180.9672,180.5825,180.7107,4016.0
2024-03-11 11:15:00,183.31,183.37,183.25,183.26,3586.0,180.8094,180.8685,180.7502,180.76,3586.0
2024-03-11 11:20:00,183.25,183.29,183.18,183.26,5468.0,180.7502,180.7896,180.6811,180.76,5468.0
2024-03-11 11:25:00,183.29,183.29,183.19,183.19,3714.0,180.7896,180.7896,180.691,180.691,3714.0
2024-03-11 11:30:00,183.19,183.25,183.13,183.21,4807.0,180.691,180.7502,180.6318,180.7107,4807.0
2024-03-11 11:35:00,183.24,183.47,183.24,183.45,2704.0,180.7403,180.9672,180.7403,180.9474,2704.0
2024-03-11 11:40:00,183.45,183.57,183.37,183.57,4389.0,180.9474,181.0658,180.8685,181.0658,4389.0
2024-03-11 11:45:00,183.53,183.6,183.51,183.6,3306.0,181.0264,181.0954,181.0066,181.0954,3306.0
2024-03-11 11:50:00,183.64,183.71,183.63,183.64,2216.0,181.1349,181.2039,181.125,181.1349,2216.0
2024-03-11 11:55:00,183.65,183.76,183.63,183.7,2689.0,181.1447,181.2532,181.125,181.194,2689.0
2024-03-11 12:00:00,183.7,183.84,183.69,183.77,3003.0,181.194,181.3321,181.1842,181.2631,3003.0
2024-03-11 12:05:00,183.77,183.8,183.76,183.79,2004.0,181.2631,181.2927,181.2532,181.2828,2004.0
2024-03-11 12:10:00,183.79,183.83,183.69,183.7,2913.0,181.2828,181.3223,181.1842,181.194,2913.0
2024-03-11 12:15:00,183.76,183.86,183.76,183.82,2637.0,181.2532,181.3518,181.2532,181.3124,2637.0
2024-03-11 12:20:00,183.83,183.92,183.8,183.91,1754.0,181.3223,181.411,181.2927,181.4012,1754.0
2024-03-11 12:25:00,183.89,183.95,183.87,183.92,2190.0,181.3814,181.4406,181.3617,181.411,2190.0
2024-03-11 12:30:00,183.95,184.06,183.93,183.99,3376.0,181.4406,181.5491,181.4209,181.4801,3376.0
2024-03-11 12:35:00,184.01,184.08,184.0,184.05,1599.0,181.4998,181.5688,181.4899,181.5393,1599.0
2024-03-11 12:40:00,184.07,184.12,184.05,184.12,1954.0,181.559,181.6083,181.5393,181.6083,1954.0
2024-03-11 12:45:00,184.17,184.22,184.15,184.18,5301.0,181.6576,181.7069,181.6379,181.6675,5301.0
2024-03-11 12:50:00,184.17,184.2,184.16,184.18,2021.0,181.6576,181.6872,181.6478,181.6675,2021.0
2024-03-11 12:55:00,184.2,184.2,184.0,184.02,2618.0,181.6872,181.6872,181.4899,181.5097,2618.0
2024-03-11 13:00:00,184.0,184.07,183.97,184.05,32983.0,181.4899,181.559,181.4603,181.5393,32983.0
2024-03-11 13:05:00,184.06,184.07,183.67,183.67,7429.0,181.5491,181.559,181.1644,181.1644,7429.0
2024-03-11 13:10:00,183.79,183.89,183.71,183.89,4814.0,181.2828,181.3814,181.2039,181.3814,4814.0
2024-03-11 13:15:00,183.84,184.2,183.84,184.17,53654.0,181.3321,181.6872,181.3321,181.6576,53654.0
2024-03-11 13:20:00,184.22,184.53,184.22,184.43,13617.0,181.7069,182.0127,181.7069,181.9141,13617.0
2024-03-11 13:25:00,184.39,184.41,184.26,184.27,1717.0,181.8746,181.8943,181.7464,181.7563,1717.0
2024-03-11 13:30:00,184.31,184.49,184.3,184.43,2200.0,181.7957,181.9733,181.7858,181.9141,2200.0
2024-03-11 13:35:00,184.41,184.45,184.35,184.42,5540.0,181.8943,181.9338,181.8352,181.9042,5540.0
2024-03-11 13:40:00,184.41,184.44,184.39,184.44,2480.0,181.8943,181.9239,181.8746,181.9239,2480.0
2024-03-11 13:45:00,184.4,184.44,184.37,184.39,4799.0,181.8845,181.9239,181.8549,181.8746,4799.0
2024-03-11 13:50:00,184.41,184.43,184.29,184.38,3369.0,181.8943,181.9141,181.776,181.8648,3369.0
2024-03-11 13:55:00,184.38,184.38,184.32,184.37,3606.0,181.8648,181.8648,181.8056,181.8549,3606.0
2024-03-11 14:00:00,184.34,184.42,184.32,184.33,2283.0,181.8253,181.9042,181.8056,181.8154,2283.0
2024-03-11 14:05:00,184.33,184.37,184.32,184.33,2120.0,181.8154,181.8549,181.8056,181.8154,2120.0
2024-03-11 14:10:00,184.31,184.32,184.16,184.19,3407.0,181.7957,181.8056,181.6478,181.6773,3407.0
2024-03-11 14:15:00,184.23,184.32,184.19,184.2,18979.0,181.7168,181.8056,181.6773,181.6872,18979.0
2024-03-11 14:20:00,184.19,184.24,184.1,184.24,3181.0,181.6773,181.7267,181.5886,181.7267,3181.0
2024-03-11 14:25:00,184.21,184.3,184.21,184.22,4255.0,181.6971,181.7858,181.6971,181.7069,4255.0
2024-03-11 14:30:00,184.28,184.33,184.21,184.21,2494.0,181.7661,181.8154,181.6971,181.6971,2494.0
2024-03-11 14:35:00,184.23,184.31,184.18,184.18,3207.0,181.7168,181.7957,181.6675,181.6675,3207.0
2024-03-11 14:40:00,184.16,184.23,184.15,184.23,2533.0,181.6478,181.7168,181.6379,181.7168,2533.0
2024-03-11 14:45:00,184.23,184.27,184.15,184.21,3163.0,181.7168,181.7563,181.6379,181.6971,3163.0
2024-03-11 14:50:00,184.19,184.19,184.08,184.1,3267.0,181.6773,181.6773,181.5688,181.5886,3267.0
2024-03-11 14:55:00,184.1,184.15,184.07,184.15,3478.0,181.5886,181.6379,181.559,181.6379,3478.0
2024-03-11 15:00:00,184.13,184.16,184.09,184.16,2709.0,181.6182,181.6478,181.5787,181.6478,2709.0
2024-03-11 15:05:00,184.16,184.18,184.11,184.11,3043.0,181.6478,181.6675,181.5984,181.5984,3043.0
2024-03-11 15:10:00,184.16,184.29,184.16,184.19,3551.0,181.6478,181.776,181.6478,181.6773,3551.0
2024-03-11 15:15:00,184.19,184.33,184.17,184.33,4721.0,181.6773,181.8154,181.6576,181.8154,4721.0
2024-03-11 15:20:00,184.37,184.44,184.35,184.39,5245.0,181.8549,181.9239,181.8352,181.8746,5245.0
2024-03-11 15:25:00,184.4,184.47,184.37,184.37,5591.0,181.8845,181.9535,181.8549,181.8549,5591.0
2024-03-11 15:30:00,184.34,184.48,184.29,184.3,10453.0,181.8253,181.9634,181.776,181.7858,10453.0
2024-03-11 15:35:00,184.3,184.3,184.13,184.26,11240.0,181.7858,181.7858,181.6182,181.7464,11240.0
2024-03-11 15:40:00,184.27,184.35,184.18,184.26,10826.0,181.7563,181.8352,181.6675,181.7464,10826.0
2024-03-11 15:45:00,184.26,184.29,184.11,184.12,13400.0,181.7464,181.776,181.5984,181.6083,13400.0
2024-03-11 15:50:00,184.08,184.11,183.97,184.07,25952.0,181.5688,181.5984,181.4603,181.559,25952.0
2024-03-11 15:55:00,184.09,184.36,184.06,184.24,51139.0,181.5787,181.845,181.5491,181.7267,51139.0
2024-03-12 09:30:00,184.1,184.97,183.88,184.23,20357.0,181.5886,182.4467,181.3716,181.7168,20357.0
2024-03-12 09:35:00,184.22,184.76,184.13,184.72,8440.0,181.7069,182.2396,181.6182,182.2001,8440.0
2024-03-12 09:40:00,184.72,184.8,184.61,184.77,9077.0,182.2001,182.279,182.0916,182.2494,9077.0
2024-03-12 09:45:00,184.63,184.76,184.11,184.28,9870.0,182.1113,182.2396,181.5984,181.7661,9870.0
2024-03-12 09:50:00,184.28,184.85,184.28,184.84,3212.0,181.7661,182.3283,181.7661,182.3185,3212.0
2024-03-12 09:55:00,184.88,185.15,184.78,185.09,4623.0,182.3579,182.6243,182.2593,182.5651,4623.0
2024-03-12 10:00:00,185.08,185.16,184.92,185.0,16774.0,182.5552,182.6341,182.3974,182.4763,16774.0
2024-03-12 10:05:00,184.96,185.0,184.66,184.71,15722.0,182.4368,182.4763,182.1409,182.1903,15722.0
2024-03-12 10:10:00,184.71,185.01,184.67,184.95,10403.0,182.1903,182.4862,182.1508,182.427,10403.0
2024-03-12 10:15:00,184.96,185.18,184.91,185.0,14183.0,182.4368,182.6538,182.3875,182.4763,14183.0
2024-03-12 10:20:00,185.0,185.1,184.96,185.04,8608.0,182.4763,182.5749,182.4368,182.5158,8608.0
2024-03-12 10:25:00,185.05,185.28,185.02,185.28,8194.0,182.5256,182.7525,182.496,182.7525,8194.0
2024-03-12 10:30:00,185.28,185.45,185.22,185.42,8861.0,182.7525,182.9202,182.6933,182.8906,8861.0
2024-03-12 10:35:00,185.46,185.69,185.41,185.46,9483.0,182.93,183.1569,182.8807,182.93,9483.0
2024-03-12 10:40:00,185.5,185.51,185.26,185.43,18403.0,182.9695,182.9793,182.7328,182.9004,18403.0
2024-03-12 10:45:00,185.43,185.46,185.32,185.36,18872.0,182.9004,182.93,182.7919,182.8314,18872.0
2024-03-12 10:50:00,185.29,185.71,185.28,185.71,17004.0,182.7623,183.1766,182.7525,183.1766,17004.0
2024-03-12 10:55:00,185.84,185.86,185.65,185.73,9968.0,183.3048,183.3246,183.1174,183.1963,9968.0
2024-03-12 11:00:00,185.73,185.77,185.61,185.72,3926.0,183.1963,183.2358,183.078,183.1865,3926.0
2024-03-12 11:05:00,185.72,185.77,185.6,185.77,2627.0,183.1865,183.2358,183.0681,183.2358,2627.0
2024-03-12 11:10:00,185.81,186.01,185.79,185.87,2514.0,183.2752,183.4725,183.2555,183.3344,2514.0
2024-03-12 11:15:00,185.88,185.88,185.59,185.6,8778.0,183.3443,183.3443,183.0582,183.0681,8778.0
2024-03-12 11:20:00,185.6,185.73,185.52,185.7,10550.0,183.0681,183.1963,182.9892,183.1667,10550.0
2024-03-12 11:25:00,185.71,185.82,185.54,185.58,6407.0,183.1766,183.2851,183.0089,183.0484,6407.0
2024-03-12 11:30:00,185.62,185.65,185.53,185.56,3254.0,183.0878,183.1174,182.9991,183.0287,3254.0
2024-03-12 11:35:00,185.51,185.62,185.48,185.48,3204.0,182.9793,183.0878,182.9498,182.9498,3204.0
2024-03-12 11:40:00,185.53,185.56,185.34,185.34,3225.0,182.9991,183.0287,182.8117,182.8117,3225.0
2024-03-12 11:45:00,185.38,185.41,185.19,185.19,5161.0,182.8511,182.8807,182.6637,182.6637,5161.0
2024-03-12 11:50:00,185.22,185.45,185.18,185.37,2927.0,182.6933,182.9202,182.6538,182.8413,2927.0
2024-03-12 11:55:00,185.43,185.48,185.34,185.34,2219.0,182.9004,182.9498,182.8117,182.8117,2219.0
2024-03-12 12:00:00,185.34,185.42,185.34,185.37,2995.0,182.8117,182.8906,182.8117,182.8413,2995.0
2024-03-12 12:05:00,185.38,185.56,185.37,185.55,3479.0,182.8511,183.0287,182.8413,183.0188,3479.0
2024-03-12 12:10:00,185.52,185.58,185.38,185.44,2900.0,182.9892,183.0484,182.8511,182.9103,2900.0
2024-03-12 12:15:00,185.43,185.52,185.35,185.5,2773.0,182.9004,182.9892,182.8215,182.9695,2773.0
2024-03-12 12:20:00,185.52,185.52,185.34,185.45,2576.0,182.9892,182.9892,182.8117,182.9202,2576.0
2024-03-12 12:25:00,185.43,185.49,185.4,185.42,2566.0,182.9004,182.9596,182.8708,182.8906,2566.0
2024-03-12 12:30:00,185.42,185.42,185.31,185.37,2183.0,182.8906,182.8906,182.7821,182.8413,2183.0
2024-03-12 12:35:00,185.37,185.42,185.32,185.33,2990.0,182.8413,182.8906,182.7919,182.8018,2990.0
2024-03-12 12:40:00,185.34,185.36,185.12,185.12,1379.0,182.8117,182.8314,182.5947,182.5947,1379.0
2024-03-12 12:45:00,185.1,185.19,185.03,185.18,1757.0,182.5749,182.6637,182.5059,182.6538,1757.0
2024-03-12 12:50:00,185.2,185.32,185.15,185.29,4225.0,182.6736,182.7919,182.6243,182.7623,4225.0
2024-03-12 12:55:00,185.29,185.33,185.21,185.31,2744.0,182.7623,182.8018,182.6834,182.7821,2744.0
2024-03-12 13:00:00,185.33,185.34,185.26,185.26,1823.0,182.8018,182.8117,182.7328,182.7328,1823.0
2024-03-12 13:05:00,185.23,185.23,185.11,185.14,2725.0,182.7032,182.7032,182.5848,182.6144,2725.0
2024-03-12 13:10:00,185.07,185.39,185.04,185.15,19449.0,182.5453,182.861,182.5158,182.6243,19449.0
2024-03-12 13:15:00,185.11,185.32,185.02,185.32,3225.0,182.5848,182.7919,182.496,182.7919,3225.0
2024-03-12 13:20:00,185.33,185.37,185.24,185.3,2128.0,182.8018,182.8413,182.713,182.7722,2128.0
2024-03-12 13:25:00,185.26,185.35,185.26,185.33,1937.0,182.7328,182.8215,182.7328,182.8018,1937.0
2024-03-12 13:30:00,185.35,185.35,185.25,185.35,1931.0,182.8215,182.8215,182.7229,182.8215,1931.0
2024-03-12 13:35:00,185.34,185.48,185.33,185.48,2353.0,182.8117,182.9498,182.8018,182.9498,2353.0
2024-03-12 13:40:00,185.46,185.51,185.41,185.51,2327.0,182.93,182.9793,182.8807,182.9793,2327.0
2024-03-12 13:45:00,185.51,185.58,185.5,185.58,1211.0,182.9793,183.0484,182.9695,183.0484,1211.0
2024-03-12 13:50:00,185.59,185.67,185.59,185.64,2274.0,183.0582,183.1372,183.0582,183.1076,2274.0
2024-03-12 13:55:00,185.65,185.68,185.61,185.66,2767.0,183.1174,183.147,183.078,183.1273,2767.0
2024-03-12 14:00:00,185.63,185.75,185.62,185.71,1772.0,183.0977,183.2161,183.0878,183.1766,1772.0
2024-03-12 14:05:00,185.7,185.75,185.64,185.7,2694.0,183.1667,183.2161,183.1076,183.1667,2694.0
2024-03-12 14:10:00,185.7,185.78,185.67,185.74,2527.0,183.1667,183.2457,183.1372,183.2062,2527.0
2024-03-12 14:15:00,185.74,185.77,185.68,185.72,1400.0,183.2062,183.2358,183.147,183.1865,1400.0
2024-03-12 14:20:00,185.7,185.75,185.69,185.73,1738.0,183.1667,183.2161,183.1569,183.1963,1738.0
2024-03-12 14:25:00,185.67,185.85,185.67,185.77,2085.0,183.1372,183.3147,183.1372,183.2358,2085.0
2024-03-12 14:30:00,185.8,185.89,185.72,185.81,3704.0,183.2654,183.3542,183.1865,183.2752,3704.0
2024-03-12 14:35:00,185.74,185.8,185.65,185.65,3545.0,183.2062,183.2654,183.1174,183.1174,3545.0
2024-03-12 14:40:00,185.63,185.63,185.36,185.44,2803.0,183.0977,183.0977,182.8314,182.9103,2803.0
2024-03-12 14:45:00,185.47,185.63,185.47,185.63,1717.0,182.9399,183.0977,182.9399,183.0977,1717.0
2024-03-12 14:50:00,185.68,185.78,185.68,185.74,2740.0,183.147,183.2457,183.147,183.2062,2740.0
2024-03-12 14:55:00,185.75,185.83,185.75,185.79,3078.0,183.2161,183.295,183.2161,183.2555,3078.0
2024-03-12 15:00:00,185.74,185.83,185.67,185.83,4733.0,183.2062,183.295,183.1372,183.295,4733.0
2024-03-12 15:05:00,185.83,185.85,185.77,185.83,3224.0,183.295,183.3147,183.2358,183.295,3224.0
2024-03-12 15:10:00,185.77,185.78,185.69,185.75,4659.0,183.2358,183.2457,183.1569,183.2161,4659.0
2024-03-12 15:15:00,185.69,185.76,185.67,185.76,3211.0,183.1569,183.2259,183.1372,183.2259,3211.0
2024-03-12 15:20:00,185.74,186.0,185.74,185.97,4216.0,183.2062,183.4627,183.2062,183.4331,4216.0
2024-03-12 15:25:00,185.95,186.1,185.94,186.06,4026.0,183.4133,183.5613,183.4035,183.5218,4026.0
2024-03-12 15:30:00,186.02,186.02,185.78,185.78,4725.0,183.4824,183.4824,183.2457,183.2457,4725.0
2024-03-12 15:35:00,185.76,185.8,185.71,185.72,8653.0,183.2259,183.2654,183.1766,183.1865,8653.0
2024-03-12 15:40:00,185.74,185.78,185.46,185.46,10596.0,183.2062,183.2457,182.93,182.93,10596.0
2024-03-12 15:45:00,185.46,185.51,185.39,185.49,13705.0,182.93,182.9793,182.861,182.9596,13705.0
2024-03-12 15:50:00,185.52,185.56,185.34,185.42,21989.0,182.9892,183.0287,182.8117,182.8906,21989.0
2024-03-12 15:55:00,185.42,185.65,185.39,185.44,56465.0,182.8906,183.1174,182.861,182.9103,56465.0
2024-03-13 09:30:00,185.67,185.72,185.04,185.04,10284.0,183.1372,183.1865,182.5158,182.5158,10284.0
2024-03-13 09:35:00,185.33,185.34,184.43,184.44,4323.0,182.8018,182.8117,181.9141,181.9239,4323.0
2024-03-13 09:40:00,184.43,184.65,184.23,184.52,5726.0,181.9141,182.1311,181.7168,182.0028,5726.0
2024-03-13 09:45:00,184.52,184.74,184.44,184.61,5056.0,182.0028,182.2198,181.9239,182.0916,5056.0
2024-03-13 09:50:00,184.51,184.58,184.32,184.47,2380.0,181.993,182.062,181.8056,181.9535,2380.0
2024-03-13 09:55:00,184.32,184.79,184.26,184.39,5724.0,181.8056,182.2692,181.7464,181.8746,5724.0
2024-03-13 10:00:00,184.53,184.66,184.53,184.62,2050.0,182.0127,182.1409,182.0127,182.1015,2050.0
2024-03-13 10:05:00,184.61,184.8,184.58,184.8,3190.0,182.0916,182.279,182.062,182.279,3190.0
2024-03-13 10:10:00,184.8,185.0,184.77,184.96,3269.0,182.279,182.4763,182.2494,182.4368,3269.0
2024-03-13 10:15:00,184.92,184.96,184.79,184.81,2821.0,182.3974,182.4368,182.2692,182.2889,2821.0
2024-03-13 10:20:00,184.82,184.96,184.75,184.78,2737.0,182.2988,182.4368,182.2297,182.2593,2737.0
2024-03-13 10:25:00,184.81,184.94,184.76,184.82,2974.0,182.2889,182.4171,182.2396,182.2988,2974.0
2024-03-13 10:30:00,184.82,184.85,184.6,184.76,5252.0,182.2988,182.3283,182.0818,182.2396,5252.0
2024-03-13 10:35:00,184.65,184.81,184.65,184.67,1712.0,182.1311,182.2889,182.1311,182.1508,1712.0
2024-03-13 10:40:00,184.74,184.74,184.53,184.67,3043.0,182.2198,182.2198,182.0127,182.1508,3043.0
2024-03-13 10:45:00,184.67,184.89,184.56,184.76,4635.0,182.1508,182.3678,182.0423,182.2396,4635.0
2024-03-13 10:50:00,184.72,184.97,184.72,184.92,3943.0,182.2001,182.4467,182.2001,182.3974,3943.0
2024-03-13 10:55:00,184.86,185.33,184.86,185.33,21893.0,182.3382,182.8018,182.3382,182.8018,21893.0
2024-03-13 11:00:00,185.23,185.36,185.13,185.14,3203.0,182.7032,182.8314,182.6045,182.6144,3203.0
2024-03-13 11:05:00,185.19,185.23,185.1,185.1,4397.0,182.6637,182.7032,182.5749,182.5749,4397.0
2024-03-13 11:10:00,185.16,185.19,185.08,185.19,4527.0,182.6341,182.6637,182.5552,182.6637,4527.0
2024-03-13 11:15:00,185.15,185.35,185.15,185.29,5457.0,182.6243,182.8215,182.6243,182.7623,5457.0
2024-03-13 11:20:00,185.36,185.52,185.36,185.48,4812.0,182.8314,182.9892,182.8314,182.9498,4812.0
2024-03-13 11:25:00,185.48,185.48,185.33,185.45,5029.0,182.9498,182.9498,182.8018,182.9202,5029.0
2024-03-13 11:30:00,185.41,185.57,185.39,185.45,3103.0,182.8807,183.0385,182.861,182.9202,3103.0
2024-03-13 11:35:00,185.41,185.41,185.32,185.41,1100.0,182.8807,182.8807,182.7919,182.8807,1100.0
2024-03-13 11:40:00,185.43,185.6,185.43,185.53,3145.0,182.9004,183.0681,182.9004,182.9991,3145.0
2024-03-13 11:45:00,185.47,185.48,185.33,185.34,992.0,182.9399,182.9498,182.8018,182.8117,992.0
2024-03-13 11:50:00,185.38,185.55,185.32,185.38,3235.0,182.8511,183.0188,182.7919,182.8511,3235.0
2024-03-13 11:55:00,185.44,185.44,185.26,185.26,2498.0,182.9103,182.9103,182.7328,182.7328,2498.0
2024-03-13 12:00:00,185.24,185.42,185.22,185.34,2746.0,182.713,182.8906,182.6933,182.8117,2746.0
2024-03-13 12:05:00,185.28,185.39,185.28,185.38,2420.0,182.7525,182.861,182.7525,182.8511,2420.0
2024-03-13 12:10:00,185.38,185.61,185.37,185.55,5976.0,182.8511,183.078,182.8413,183.0188,5976.0
2024-03-13 12:15:00,185.54,185.73,185.5,185.65,6332.0,183.0089,183.1963,182.9695,183.1174,6332.0
2024-03-13 12:20:00,185.65,185.77,185.59,185.76,4544.0,183.1174,183.2358,183.0582,183.2259,4544.0
2024-03-13 12:25:00,185.75,185.79,185.67,185.67,6571.0,183.2161,183.2555,183.1372,183.1372,6571.0
2024-03-13 12:30:00,185.72,185.84,185.68,185.81,2610.0,183.1865,183.3048,183.147,183.2752,2610.0
2024-03-13 12:35:00,185.79,185.82,185.61,185.61,3068.0,183.2555,183.2851,183.078,183.078,3068.0
2024-03-13 12:40:00,185.61,185.74,185.58,185.7,3665.0,183.078,183.2062,183.0484,183.1667,3665.0
2024-03-13 12:45:00,185.73,185.74,185.68,185.68,1819.0,183.1963,183.2062,183.147,183.147,1819.0
2024-03-13 12:50:00,185.69,185.7,185.66,185.66,2140.0,183.1569,183.1667,183.1273,183.1273,2140.0
2024-03-13 12:55:00,185.7,185.77,185.7,185.73,4205.0,183.1667,183.2358,183.1667,183.1963,4205.0
2024-03-13 13:00:00,185.73,185.94,185.72,185.91,6702.0,183.1963,183.4035,183.1865,183.3739,6702.0
2024-03-13 13:05:00,185.95,186.03,185.73,185.81,6091.0,183.4133,183.4922,183.1963,183.2752,6091.0
2024-03-13 13:10:00,185.8,185.86,185.75,185.84,976.0,183.2654,183.3246,183.2161,183.3048,976.0
2024-03-13 13:15:00,185.82,185.82,185.59,185.59,2621.0,183.2851,183.2851,183.0582,183.0582,2621.0
2024-03-13 13:20:00,185.59,185.74,185.58,185.74,2402.0,183.0582,183.2062,183.0484,183.2062,2402.0
2024-03-13 13:25:00,185.74,185.74,185.65,185.65,1199.0,183.2062,183.2062,183.1174,183.1174,1199.0
2024-03-13 13:30:00,185.64,185.69,185.6,185.62,2361.0,183.1076,183.1569,183.0681,183.0878,2361.0
2024-03-13 13:35:00,185.59,185.74,185.59,185.74,5173.0,183.0582,183.2062,183.0582,183.2062,5173.0
2024-03-13 13:40:00,185.68,185.74,185.64,185.72,3792.0,183.147,183.2062,183.1076,183.1865,3792.0
2024-03-13 13:45:00,185.71,185.81,185.7,185.81,5877.0,183.1766,183.2752,183.1667,183.2752,5877.0
2024-03-13 13:50:00,185.81,185.81,185.67,185.69,8597.0,183.2752,183.2752,183.1372,183.1569,8597.0
2024-03-13 13:55:00,185.73,185.85,185.67,185.85,3843.0,183.1963,183.3147,183.1372,183.3147,3843.0
2024-03-13 14:00:00,185.83,185.84,185.73,185.74,1844.0,183.295,183.3048,183.1963,183.2062,1844.0
2024-03-13 14:05:00,185.75,185.79,185.72,185.75,3632.0,183.2161,183.2555,183.1865,183.2161,3632.0
2024-03-13 14:10:00,185.74,185.78,185.7,185.72,2091.0,183.2062,183.2457,183.1667,183.1865,2091.0
2024-03-13 14:15:00,185.75,185.79,185.72,185.73,3875.0,183.2161,183.2555,183.1865,183.1963,3875.0
2024-03-13 14:20:00,185.76,185.8,185.71,185.71,3952.0,183.2259,183.2654,183.1766,183.1766,3952.0
2024-03-13 14:25:00,185.71,185.86,185.66,185.66,6031.0,183.1766,183.3246,183.1273,183.1273,6031.0
2024-03-13 14:30:00,185.66,185.68,185.57,185.64,3686.0,183.1273,183.147,183.0385,183.1076,3686.0
2024-03-13 14:35:00,185.63,185.79,185.63,185.65,4361.0,183.0977,183.2555,183.0977,183.1174,4361.0
2024-03-13 14:40:00,185.69,185.76,185.66,185.74,3368.0,183.1569,183.2259,183.1273,183.2062,3368.0
2024-03-13 14:45:00,185.71,185.76,185.67,185.76,2589.0,183.1766,183.2259,183.1372,183.2259,2589.0
2024-03-13 14:50:00,185.75,185.78,185.69,185.73,1520.0,183.2161,183.2457,183.1569,183.1963,1520.0
2024-03-13 14:55:00,185.7,185.73,185.61,185.61,2774.0,183.1667,183.1963,183.078,183.078,2774.0
2024-03-13 15:00:00,185.61,185.62,185.56,185.62,1064.0,183.078,183.0878,183.0287,183.0878,1064.0
2024-03-13 15:05:00,185.62,185.68,185.5,185.52,2472.0,183.0878,183.147,182.9695,182.9892,2472.0
2024-03-13 15:10:00,185.55,185.6,185.5,185.56,2987.0,183.0188,183.0681,182.9695,183.0287,2987.0
2024-03-13 15:15:00,185.56,185.59,185.5,185.56,4467.0,183.0287,183.0582,182.9695,183.0287,4467.0
2024-03-13 15:20:00,185.54,185.61,185.47,185.61,4127.0,183.0089,183.078,182.9399,183.078,4127.0
2024-03-13 15:25:00,185.61,185.64,185.25,185.25,3768.0,183.078,183.1076,182.7229,182.7229,3768.0
2024-03-13 15:30:00,185.29,185.45,185.21,185.36,8016.0,182.7623,182.9202,182.6834,182.8314,8016.0
2024-03-13 15:35:00,185.44,185.44,185.27,185.34,4737.0,182.9103,182.9103,182.7426,182.8117,4737.0
2024-03-13 15:40:00,185.34,185.62,185.33,185.56,7357.0,182.8117,183.0878,182.8018,183.0287,7357.0
2024-03-13 15:45:00,185.56,185.77,185.52,185.76,10727.0,183.0287,183.2358,182.9892,183.2259,10727.0
2024-03-13 15:50:00,185.77,185.88,185.53,185.61,15875.0,183.2358,183.3443,182.9991,183.078,15875.0
2024-03-13 15:55:00,185.6,185.96,185.55,185.89,52451.0,183.0681,183.4232,183.0188,183.3542,52451.0
2024-03-14 09:30:00,186.54,186.78,186.02,186.04,12890.0,183.9953,184.232,183.4824,183.5021,12890.0
2024-03-14 09:35:00,185.84,186.05,185.53,185.54,2890.0,183.3048,183.512,182.9991,183.0089,2890.0
2024-03-14 09:40:00,185.57,185.68,185.28,185.38,4171.0,183.0385,183.147,182.7525,182.8511,4171.0
2024-03-14 09:45:00,185.53,185.57,185.27,185.27,1191.0,182.9991,183.0385,182.7426,182.7426,1191.0
2024-03-14 09:50:00,185.36,185.44,185.09,185.39,29391.0,182.8314,182.9103,182.5651,182.861,29391.0
2024-03-14 09:55:00,185.44,185.58,185.24,185.42,19763.0,182.9103,183.0484,182.713,182.8906,19763.0
2024-03-14 10:00:00,185.43,185.73,185.28,185.29,12311.0,182.9004,183.1963,182.7525,182.7623,12311.0
2024-03-14 10:05:00,185.26,185.46,185.26,185.41,1588.0,182.7328,182.93,182.7328,182.8807,1588.0
2024-03-14 10:10:00,185.45,185.71,185.4,185.71,2452.0,182.9202,183.1766,182.8708,183.1766,2452.0
2024-03-14 10:15:00,185.74,185.82,185.65,185.77,2823.0,183.2062,183.2851,183.1174,183.2358,2823.0
2024-03-14 10:20:00,185.77,185.77,185.54,185.65,2183.0,183.2358,183.2358,183.0089,183.1174,2183.0
2024-03-14 10:25:00,185.69,185.77,185.58,185.62,1800.0,183.1569,183.2358,183.0484,183.0878,1800.0
2024-03-14 10:30:00,185.67,185.7,185.44,185.45,2262.0,183.1372,183.1667,182.9103,182.9202,2262.0
2024-03-14 10:35:00,185.51,185.7,185.38,185.52,2733.0,182.9793,183.1667,182.8511,182.9892,2733.0
2024-03-14 10:40:00,185.52,185.52,185.15,185.15,1868.0,182.9892,182.9892,182.6243,182.6243,1868.0
2024-03-14 10:45:00,185.12,185.33,185.06,185.3,1740.0,182.5947,182.8018,182.5355,182.7722,1740.0
2024-03-14 10:50:00,185.31,185.4,185.31,185.35,1156.0,182.7821,182.8708,182.7821,182.8215,1156.0
2024-03-14 10:55:00,185.25,185.27,184.98,185.06,4449.0,182.7229,182.7426,182.4566,182.5355,4449.0
2024-03-14 11:00:00,185.01,185.27,185.01,185.26,3519.0,182.4862,182.7426,182.4862,182.7328,3519.0
2024-03-14 11:05:00,185.24,185.24,184.93,184.98,2673.0,182.713,182.713,182.4073,182.4566,2673.0
2024-03-14 11:10:00,184.98,184.98,184.83,184.84,2546.0,182.4566,182.4566,182.3086,182.3185,2546.0
2024-03-14 11:15:00,184.8,184.87,184.75,184.86,4959.0,182.279,182.3481,182.2297,182.3382,4959.0
2024-03-14 11:20:00,184.88,184.88,184.51,184.64,3612.0,182.3579,182.3579,181.993,182.1212,3612.0
2024-03-14 11:25:00,184.62,184.71,184.58,184.71,1212.0,182.1015,182.1903,182.062,182.1903,1212.0
2024-03-14 11:30:00,184.79,184.84,184.42,184.58,4428.0,182.2692,182.3185,181.9042,182.062,4428.0
2024-03-14 11:35:00,184.58,184.83,184.58,184.79,1744.0,182.062,182.3086,182.062,182.2692,1744.0
2024-03-14 11:40:00,184.77,184.92,184.73,184.92,1193.0,182.2494,182.3974,182.21,182.3974,1193.0
2024-03-14 11:45:00,184.92,184.93,184.87,184.9,1564.0,182.3974,182.4073,182.3481,182.3777,1564.0
2024-03-14 11:50:00,184.84,185.05,184.84,185.05,1295.0,182.3185,182.5256,182.3185,182.5256,1295.0
2024-03-14 11:55:00,185.11,185.21,185.11,185.21,870.0,182.5848,182.6834,182.5848,182.6834,870.0
2024-03-14 12:00:00,185.16,185.22,185.05,185.15,2494.0,182.6341,182.6933,182.5256,182.6243,2494.0
2024-03-14 12:05:00,185.15,185.15,185.09,185.15,1107.0,182.6243,182.6243,182.5651,182.6243,1107.0
2024-03-14 12:10:00,185.17,185.17,185.06,185.14,1332.0,182.644,182.644,182.5355,182.6144,1332.0
2024-03-14 12:15:00,185.14,185.2,185.11,185.17,1306.0,182.6144,182.6736,182.5848,182.644,1306.0
2024-03-14 12:20:00,185.18,185.5,185.16,185.47,2648.0,182.6538,182.9695,182.6341,182.9399,2648.0
2024-03-14 12:25:00,185.45,185.54,185.35,185.54,1708.0,182.9202,183.0089,182.8215,183.0089,1708.0
2024-03-14 12:30:00,185.58,185.58,185.45,185.52,1605.0,183.0484,183.0484,182.9202,182.9892,1605.0
2024-03-14 12:35:00,185.57,185.61,185.52,185.58,963.0,183.0385,183.078,182.9892,183.0484,963.0
2024-03-14 12:40:00,185.66,185.66,185.55,185.55,1295.0,183.1273,183.1273,183.0188,183.0188,1295.0
2024-03-14 12:45:00,185.55,185.63,185.46,185.49,6651.0,183.0188,183.0977,182.93,182.9596,6651.0
2024-03-14 12:50:00,185.47,185.61,185.44,185.61,3063.0,182.9399,183.078,182.9103,183.078,3063.0
2024-03-14 12:55:00,185.62,185.63,185.38,185.46,3228.0,183.0878,183.0977,182.8511,182.93,3228.0
2024-03-14 13:00:00,185.4,185.5,185.4,185.48,3166.0,182.8708,182.9695,182.8708,182.9498,3166.0
2024-03-14 13:05:00,185.45,185.59,185.45,185.59,1962.0,182.9202,183.0582,182.9202,183.0582,1962.0
2024-03-14 13:10:00,185.67,185.77,185.64,185.67,2751.0,183.1372,183.2358,183.1076,183.1372,2751.0
2024-03-14 13:15:00,185.67,185.71,185.6,185.6,2276.0,183.1372,183.1766,183.0681,183.0681,2276.0
2024-03-14 13:20:00,185.57,185.67,185.51,185.59,3021.0,183.0385,183.1372,182.9793,183.0582,3021.0
2024-03-14 13:25:00,185.53,185.55,185.53,185.55,660.0,182.9991,183.0188,182.9991,183.0188,660.0
2024-03-14 13:30:00,185.53,185.53,185.33,185.49,2670.0,182.9991,182.9991,182.8018,182.9596,2670.0
2024-03-14 13:35:00,185.49,185.5,185.39,185.4,1124.0,182.9596,182.9695,182.861,182.8708,1124.0
2024-03-14 13:40:00,185.38,185.4,185.2,185.4,2070.0,182.8511,182.8708,182.6736,182.8708,2070.0
2024-03-14 13:45:00,185.4,185.47,185.34,185.34,1501.0,182.8708,182.9399,182.8117,182.8117,1501.0
2024-03-14 13:50:00,185.39,185.55,185.39,185.54,1322.0,182.861,183.0188,182.861,183.0089,1322.0
2024-03-14 13:55:00,185.55,185.62,185.55,185.55,2734.0,183.0188,183.0878,183.0188,183.0188,2734.0
2024-03-14 14:00:00,185.55,185.58,185.41,185.43,3013.0,183.0188,183.0484,182.8807,182.9004,3013.0
2024-03-14 14:05:00,185.45,185.48,185.32,185.32,4670.0,182.9202,182.9498,182.7919,182.7919,4670.0
2024-03-14 14:10:00,185.31,185.43,185.29,185.43,1526.0,182.7821,182.9004,182.7623,182.9004,1526.0
2024-03-14 14:15:00,185.44,185.56,185.44,185.56,2310.0,182.9103,183.0287,182.9103,183.0287,2310.0
2024-03-14 14:20:00,185.49,185.49,185.3,185.3,1644.0,182.9596,182.9596,182.7722,182.7722,1644.0
2024-03-14 14:25:00,185.3,185.46,185.3,185.38,2615.0,182.7722,182.93,182.7722,182.8511,2615.0
2024-03-14 14:30:00,185.38,185.42,185.24,185.42,3049.0,182.8511,182.8906,182.713,182.8906,3049.0
2024-03-14 14:35:00,185.43,185.47,185.35,185.35,2142.0,182.9004,182.9399,182.8215,182.8215,2142.0
2024-03-14 14:40:00,185.46,185.63,185.46,185.58,2236.0,182.93,183.0977,182.93,183.0484,2236.0
2024-03-14 14:45:00,185.54,185.56,185.39,185.39,1524.0,183.0089,183.0287,182.861,182.861,1524.0
2024-03-14 14:50:00,185.4,185.42,185.24,185.24,2446.0,182.8708,182.8906,182.713,182.713,2446.0
2024-03-14 14:55:00,185.24,185.34,185.24,185.25,1764.0,182.713,182.8117,182.713,182.7229,1764.0
2024-03-14 15:00:00,185.26,185.29,185.15,185.28,2396.0,182.7328,182.7623,182.6243,182.7525,2396.0
2024-03-14 15:05:00,185.3,185.38,185.17,185.17,2024.0,182.7722,182.8511,182.644,182.644,2024.0
2024-03-14 15:10:00,185.21,185.36,185.21,185.23,2151.0,182.6834,182.8314,182.6834,182.7032,2151.0
2024-03-14 15:15:00,185.25,185.3,185.21,185.3,1909.0,182.7229,182.7722,182.6834,182.7722,1909.0
2024-03-14 15:20:00,185.34,185.49,185.34,185.45,3460.0,182.8117,182.9596,182.8117,182.9202,3460.0
2024-03-14 15:25:00,185.41,185.63,185.37,185.56,3784.0,182.8807,183.0977,182.8413,183.0287,3784.0
2024-03-14 15:30:00,185.54,185.58,185.32,185.35,2532.0,183.0089,183.0484,182.7919,182.8215,2532.0
2024-03-14 15:35:00,185.37,185.52,185.27,185.43,7056.0,182.8413,182.9892,182.7426,182.9004,7056.0
2024-03-14 15:40:00,185.46,185.67,185.46,185.65,6064.0,182.93,183.1372,182.93,183.1174,6064.0
2024-03-14 15:45:00,185.63,185.81,185.53,185.81,8185.0,183.0977,183.2752,182.9991,183.2752,8185.0
2024-03-14 15:50:00,185.85,186.01,185.78,185.99,13799.0,183.3147,183.4725,183.2457,183.4528,13799.0
2024-03-14 15:55:00,185.98,186.35,185.93,186.33,77028.0,183.4429,183.8079,183.3936,183.7882,77028.0
2024-03-15 09:30:00,184.42,186.45,184.39,185.68,166009.0,181.9042,183.9065,181.8746,183.147,166009.0
2024-03-15 09:35:00,185.37,186.15,185.37,185.88,5777.0,182.8413,183.6106,182.8413,183.3443,5777.0
2024-03-15 09:40:00,185.61,185.99,185.58,185.75,7211.0,183.078,183.4528,183.0484,183.2161,7211.0
2024-03-15 09:45:00,185.76,185.79,185.35,185.53,1594.0,183.2259,183.2555,182.8215,182.9991,1594.0
2024-03-15 09:50:00,185.6,185.78,185.36,185.45,5040.0,183.0681,183.2457,182.8314,182.9202,5040.0
2024-03-15 09:55:00,185.39,185.41,185.23,185.36,1452.0,182.861,182.8807,182.7032,182.8314,1452.0
2024-03-15 10:00:00,185.34,185.49,185.22,185.47,4412.0,182.8117,182.9596,182.6933,182.9399,4412.0
2024-03-15 10:05:00,185.47,185.6,185.32,185.5,4618.0,182.9399,183.0681,182.7919,182.9695,4618.0
2024-03-15 10:10:00,185.43,185.57,185.31,185.31,3516.0,182.9004,183.0385,182.7821,182.7821,3516.0
2024-03-15 10:15:00,185.4,185.74,185.39,185.68,3238.0,182.8708,183.2062,182.861,183.147,3238.0
2024-03-15 10:20:00,185.65,185.81,185.62,185.77,5187.0,183.1174,183.2752,183.0878,183.2358,5187.0
2024-03-15 10:25:00,185.8,185.8,185.51,185.67,9220.0,183.2654,183.2654,182.9793,183.1372,9220.0
2024-03-15 10:30:00,185.64,185.65,185.47,185.48,1985.0,183.1076,183.1174,182.9399,182.9498,1985.0
2024-03-15 10:35:00,185.47,185.51,185.33,185.41,6648.0,182.9399,182.9793,182.8018,182.8807,6648.0
2024-03-15 10:40:00,185.53,185.73,185.52,185.57,2425.0,182.9991,183.1963,182.9892,183.0385,2425.0
2024-03-15 10:45:00,185.59,185.96,185.59,185.86,4285.0,183.0582,183.4232,183.0582,183.3246,4285.0
2024-03-15 10:50:00,185.81,185.92,185.76,185.9,2033.0,183.2752,183.3837,183.2259,183.364,2033.0
2024-03-15 10:55:00,185.96,186.07,185.87,186.05,3540.0,183.4232,183.5317,183.3344,183.512,3540.0
2024-03-15 11:00:00,186.03,186.07,185.95,186.07,1000.0,183.4922,183.5317,183.4133,183.5317,1000.0
2024-03-15 11:05:00,186.01,186.03,185.99,186.02,1519.0,183.4725,183.4922,183.4528,183.4824,1519.0
2024-03-15 11:10:00,186.09,186.12,185.95,186.0,5078.0,183.5514,183.581,183.4133,183.4627,5078.0
2024-03-15 11:15:00,185.98,186.13,185.97,186.02,4256.0,183.4429,183.5909,183.4331,183.4824,4256.0
2024-03-15 11:20:00,186.06,186.2,186.0,186.2,5093.0,183.5218,183.6599,183.4627,183.6599,5093.0
2024-03-15 11:25:00,186.15,186.26,186.15,186.17,3185.0,183.6106,183.7191,183.6106,183.6303,3185.0
2024-03-15 11:30:00,186.14,186.19,186.1,186.11,1925.0,183.6007,183.6501,183.5613,183.5712,1925.0
2024-03-15 11:35:00,186.11,186.26,186.1,186.18,2491.0,183.5712,183.7191,183.5613,183.6402,2491.0
2024-03-15 11:40:00,186.15,186.21,186.0,186.0,2717.0,183.6106,183.6698,183.4627,183.4627,2717.0
2024-03-15 11:45:00,186.0,186.11,185.99,186.02,3649.0,183.4627,183.5712,183.4528,183.4824,3649.0
2024-03-15 11:50:00,186.06,186.12,186.0,186.03,2990.0,183.5218,183.581,183.4627,183.4922,2990.0
2024-03-15 11:55:00,186.06,186.1,185.95,185.97,2293.0,183.5218,183.5613,183.4133,183.4331,2293.0
2024-03-15 12:00:00,185.97,186.01,185.93,185.94,5444.0,183.4331,183.4725,183.3936,183.4035,5444.0
2024-03-15 12:05:00,185.89,186.02,185.89,186.01,4065.0,183.3542,183.4824,183.3542,183.4725,4065.0
2024-03-15 12:10:00,185.99,186.0,185.84,185.89,3520.0,183.4528,183.4627,183.3048,183.3542,3520.0
2024-03-15 12:15:00,185.89,185.97,185.8,185.87,9573.0,183.3542,183.4331,183.2654,183.3344,9573.0
2024-03-15 12:20:00,185.87,185.89,185.82,185.82,4003.0,183.3344,183.3542,183.2851,183.2851,4003.0
2024-03-15 12:25:00,185.86,185.88,185.58,185.64,6425.0,183.3246,183.3443,183.0484,183.1076,6425.0
2024-03-15 12:30:00,185.63,185.76,185.59,185.62,4643.0,183.0977,183.2259,183.0582,183.0878,4643.0
2024-03-15 12:35:00,185.62,185.62,185.51,185.54,6230.0,183.0878,183.0878,182.9793,183.0089,6230.0
2024-03-15 12:40:00,185.52,185.56,185.45,185.46,3189.0,182.9892,183.0287,182.9202,182.93,3189.0
2024-03-15 12:45:00,185.45,185.56,185.41,185.49,5251.0,182.9202,183.0287,182.8807,182.9596,5251.0
2024-03-15 12:50:00,185.49,185.52,185.37,185.48,11652.0,182.9596,182.9892,182.8413,182.9498,11652.0
2024-03-15 12:55:00,185.53,185.58,185.48,185.58,6117.0,182.9991,183.0484,182.9498,183.0484,6117.0
2024-03-15 13:00:00,185.58,185.61,185.53,185.53,2732.0,183.0484,183.078,182.9991,182.9991,2732.0
2024-03-15 13:05:00,185.57,185.79,185.57,185.77,6136.0,183.0385,183.2555,183.0385,183.2358,6136.0
2024-03-15 13:10:00,185.8,185.89,185.77,185.82,2331.0,183.2654,183.3542,183.2358,183.2851,2331.0
2024-03-15 13:15:00,185.81,185.81,185.71,185.72,2643.0,183.2752,183.2752,183.1766,183.1865,2643.0
2024-03-15 13:20:00,185.75,185.95,185.75,185.92,4410.0,183.2161,183.4133,183.2161,183.3837,4410.0
2024-03-15 13:25:00,185.93,185.95,185.8,185.81,4931.0,183.3936,183.4133,183.2654,183.2752,4931.0
2024-03-15 13:30:00,185.85,185.95,185.83,185.87,5018.0,183.3147,183.4133,183.295,183.3344,5018.0
2024-03-15 13:35:00,185.87,185.9,185.75,185.76,4917.0,183.3344,183.364,183.2161,183.2259,4917.0
2024-03-15 13:40:00,185.74,185.75,185.66,185.66,5608.0,183.2062,183.2161,183.1273,183.1273,5608.0
2024-03-15 13:45:00,185.64,185.7,185.59,185.68,6033.0,183.1076,183.1667,183.0582,183.147,6033.0
2024-03-15 13:50:00,185.68,185.78,185.67,185.77,9417.0,183.147,183.2457,183.1372,183.2358,9417.0
2024-03-15 13:55:00,185.76,185.84,185.75,185.84,3145.0,183.2259,183.3048,183.2161,183.3048,3145.0
2024-03-15 14:00:00,185.84,185.89,185.8,185.83,2971.0,183.3048,183.3542,183.2654,183.295,2971.0
2024-03-15 14:05:00,185.81,185.96,185.76,185.95,2278.0,183.2752,183.4232,183.2259,183.4133,2278.0
2024-03-15 14:10:00,185.95,185.97,185.86,185.86,2755.0,183.4133,183.4331,183.3246,183.3246,2755.0
2024-03-15 14:15:00,185.89,186.02,185.88,186.02,4534.0,183.3542,183.4824,183.3443,183.4824,4534.0
2024-03-15 14:20:00,186.01,186.05,185.92,185.92,3269.0,183.4725,183.512,183.3837,183.3837,3269.0
2024-03-15 14:25:00,185.89,185.97,185.89,185.97,1166.0,183.3542,183.4331,183.3542,183.4331,1166.0
2024-03-15 14:30:00,185.98,186.07,185.95,186.0,3985.0,183.4429,183.5317,183.4133,183.4627,3985.0
2024-03-15 14:35:00,185.97,186.07,185.95,186.05,1708.0,183.4331,183.5317,183.4133,183.512,1708.0
2024-03-15 14:40:00,186.11,186.23,186.05,186.05,3122.0,183.5712,183.6895,183.512,183.512,3122.0
2024-03-15 14:45:00,186.03,186.08,185.99,186.03,2547.0,183.4922,183.5416,183.4528,183.4922,2547.0
2024-03-15 14:50:00,186.02,186.14,186.02,186.06,3949.0,183.4824,183.6007,183.4824,183.5218,3949.0
2024-03-15 14:55:00,186.05,186.1,185.94,185.99,11289.0,183.512,183.5613,183.4035,183.4528,11289.0
2024-03-15 15:00:00,185.94,186.1,185.9,186.1,5127.0,183.4035,183.5613,183.364,183.5613,5127.0
2024-03-15 15:05:00,186.07,186.09,185.89,185.89,3681.0,183.5317,183.5514,183.3542,183.3542,3681.0
2024-03-15 15:10:00,185.85,185.99,185.82,185.99,1867.0,183.3147,183.4528,183.2851,183.4528,1867.0
2024-03-15 15:15:00,186.01,186.1,185.98,186.1,3292.0,183.4725,183.5613,183.4429,183.5613,3292.0
2024-03-15 15:20:00,186.11,186.11,186.01,186.05,1940.0,183.5712,183.5712,183.4725,183.512,1940.0
2024-03-15 15:25:00,186.06,186.08,185.89,185.94,5766.0,183.5218,183.5416,183.3542,183.4035,5766.0
2024-03-15 15:30:00,185.94,185.94,185.78,185.81,6892.0,183.4035,183.4035,183.2457,183.2752,6892.0
2024-03-15 15:35:00,185.83,185.89,185.76,185.81,6985.0,183.295,183.3542,183.2259,183.2752,6985.0
2024-03-15 15:40:00,185.82,185.91,185.79,185.8,6819.0,183.2851,183.3739,183.2555,183.2654,6819.0
2024-03-15 15:45:00,185.81,186.11,185.77,186.05,23792.0,183.2752,183.5712,183.2358,183.512,23792.0
2024-03-15 15:50:00,186.09,186.14,185.65,185.85,44464.0,183.5514,183.6007,183.1174,183.3147,44464.0
2024-03-15 15:55:00,185.85,186.61,185.84,186.33,103339.0,183.3147,184.0643,183.3048,183.7882,103339.0
2024-03-18 09:30:00,186.31,187.0,186.31,186.65,8610.0,183.7684,184.449,183.7684,184.1038,8610.0
2024-03-18 09:35:00,186.65,187.16,186.64,186.89,5373.0,184.1038,184.6068,184.0939,184.3405,5373.0
2024-03-18 09:40:00,186.91,187.01,186.91,186.97,414.0,184.3602,184.4589,184.3602,184.4194,414.0
2024-03-18 09:45:00,186.9,186.91,186.63,186.69,2026.0,184.3504,184.3602,184.0841,184.1432,2026.0
2024-03-18 09:50:00,186.59,186.59,186.31,186.5,8368.0,184.0446,184.0446,183.7684,183.9558,8368.0
2024-03-18 09:55:00,186.47,186.5,186.4,186.4,911.0,183.9262,183.9558,183.8572,183.8572,911.0
2024-03-18 10:00:00,186.3,186.51,186.28,186.51,2416.0,183.7586,183.9657,183.7388,183.9657,2416.0
2024-03-18 10:05:00,186.56,186.62,186.47,186.56,3315.0,184.015,184.0742,183.9262,184.015,3315.0
2024-03-18 10:10:00,186.49,186.67,186.49,186.56,2493.0,183.946,184.1235,183.946,184.015,2493.0
2024-03-18 10:15:00,186.45,186.55,186.35,186.55,2127.0,183.9065,184.0052,183.8079,184.0052,2127.0
2024-03-18 10:20:00,186.56,186.56,186.35,186.4,3474.0,184.015,184.015,183.8079,183.8572,3474.0
2024-03-18 10:25:00,186.41,186.47,186.28,186.29,6416.0,183.8671,183.9262,183.7388,183.7487,6416.0
2024-03-18 10:30:00,186.37,186.67,186.36,186.67,3463.0,183.8276,184.1235,183.8177,184.1235,3463.0
2024-03-18 10:35:00,186.67,186.84,186.67,186.84,1527.0,184.1235,184.2912,184.1235,184.2912,1527.0
2024-03-18 10:40:00,186.77,186.86,186.72,186.72,7306.0,184.2222,184.3109,184.1728,184.1728,7306.0
2024-03-18 10:45:00,186.8,186.88,186.49,186.88,2423.0,184.2517,184.3307,183.946,184.3307,2423.0
2024-03-18 10:50:00,186.92,187.21,186.92,187.21,2797.0,184.3701,184.6562,184.3701,184.6562,2797.0
2024-03-18 10:55:00,187.23,187.26,187.07,187.19,2000.0,184.6759,184.7055,184.5181,184.6364,2000.0
2024-03-18 11:00:00,187.15,187.22,187.14,187.21,857.0,184.597,184.666,184.5871,184.6562,857.0
2024-03-18 11:05:00,187.21,187.31,187.18,187.24,3703.0,184.6562,184.7548,184.6266,184.6857,3703.0
2024-03-18 11:10:00,187.24,187.35,187.24,187.26,2898.0,184.6857,184.7942,184.6857,184.7055,2898.0
2024-03-18 11:15:00,187.24,187.32,187.24,187.29,900.0,184.6857,184.7646,184.6857,184.7351,900.0
2024-03-18 11:20:00,187.37,187.37,187.16,187.29,2980.0,184.814,184.814,184.6068,184.7351,2980.0
2024-03-18 11:25:00,187.28,187.62,187.27,187.58,3851.0,184.7252,185.0606,184.7153,185.0211,3851.0
2024-03-18 11:30:00,187.52,187.7,187.52,187.53,3854.0,184.9619,185.1395,184.9619,184.9718,3854.0
2024-03-18 11:35:00,187.51,187.58,187.43,187.58,3489.0,184.9521,185.0211,184.8731,185.0211,3489.0
2024-03-18 11:40:00,187.56,187.59,187.48,187.49,1450.0,185.0014,185.031,184.9225,184.9323,1450.0
2024-03-18 11:45:00,187.48,187.52,187.36,187.52,2622.0,184.9225,184.9619,184.8041,184.9619,2622.0
2024-03-18 11:50:00,187.46,187.53,187.46,187.53,1692.0,184.9027,184.9718,184.9027,184.9718,1692.0
2024-03-18 11:55:00,187.54,187.56,187.46,187.56,1617.0,184.9816,185.0014,184.9027,185.0014,1617.0
2024-03-18 12:00:00,187.53,187.54,187.36,187.38,2924.0,184.9718,184.9816,184.8041,184.8238,2924.0
2024-03-18 12:05:00,187.36,187.52,187.36,187.52,2319.0,184.8041,184.9619,184.8041,184.9619,2319.0
2024-03-18 12:10:00,187.49,187.79,187.49,187.78,2728.0,184.9323,185.2282,184.9323,185.2184,2728.0
2024-03-18 12:15:00,187.75,187.93,187.75,187.92,5077.0,185.1888,185.3663,185.1888,185.3565,5077.0
2024-03-18 12:20:00,187.9,187.94,187.73,187.74,1982.0,185.3367,185.3762,185.1691,185.1789,1982.0
2024-03-18 12:25:00,187.79,187.95,187.79,187.95,4194.0,185.2282,185.3861,185.2282,185.3861,4194.0
2024-03-18 12:30:00,187.94,187.94,187.86,187.88,1550.0,185.3762,185.3762,185.2973,185.317,1550.0
2024-03-18 12:35:00,187.86,187.86,187.72,187.72,901.0,185.2973,185.2973,185.1592,185.1592,901.0
2024-03-18 12:40:00,187.74,187.85,187.71,187.84,1227.0,185.1789,185.2874,185.1493,185.2776,1227.0
2024-03-18 12:45:00,187.85,187.86,187.74,187.75,2885.0,185.2874,185.2973,185.1789,185.1888,2885.0
2024-03-18 12:50:00,187.72,187.9,187.72,187.84,2290.0,185.1592,185.3367,185.1592,185.2776,2290.0
2024-03-18 12:55:00,187.8,187.92,187.8,187.83,1451.0,185.2381,185.3565,185.2381,185.2677,1451.0
2024-03-18 13:00:00,187.85,188.09,187.85,188.06,1854.0,185.2874,185.5241,185.2874,185.4946,1854.0
2024-03-18 13:05:00,188.06,188.12,188.01,188.11,1762.0,185.4946,185.5537,185.4452,185.5439,1762.0
2024-03-18 13:10:00,188.04,188.09,187.98,188.06,3083.0,185.4748,185.5241,185.4156,185.4946,3083.0
2024-03-18 13:15:00,188.04,188.05,187.99,188.0,1587.0,185.4748,185.4847,185.4255,185.4354,1587.0
2024-03-18 13:20:00,187.95,187.98,187.87,187.87,2966.0,185.3861,185.4156,185.3071,185.3071,2966.0
2024-03-18 13:25:00,187.93,188.14,187.93,188.14,1017.0,185.3663,185.5735,185.3663,185.5735,1017.0
2024-03-18 13:30:00,188.11,188.16,188.01,188.03,3617.0,185.5439,185.5932,185.4452,185.465,3617.0
2024-03-18 13:35:00,187.98,187.98,187.91,187.98,2820.0,185.4156,185.4156,185.3466,185.4156,2820.0
2024-03-18 13:40:00,187.98,187.98,187.85,187.87,2427.0,185.4156,185.4156,185.2874,185.3071,2427.0
2024-03-18 13:45:00,187.83,187.88,187.82,187.83,1689.0,185.2677,185.317,185.2578,185.2677,1689.0
2024-03-18 13:50:00,187.83,187.85,187.8,187.8,2151.0,185.2677,185.2874,185.2381,185.2381,2151.0
2024-03-18 13:55:00,187.77,187.86,187.73,187.86,2397.0,185.2085,185.2973,185.1691,185.2973,2397.0
2024-03-18 14:00:00,187.87,187.9,187.83,187.88,2235.0,185.3071,185.3367,185.2677,185.317,2235.0
2024-03-18 14:05:00,187.88,187.88,187.62,187.62,4035.0,185.317,185.317,185.0606,185.0606,4035.0
2024-03-18 14:10:00,187.66,187.74,187.65,187.69,2761.0,185.1,185.1789,185.0901,185.1296,2761.0
2024-03-18 14:15:00,187.73,187.79,187.73,187.77,816.0,185.1691,185.2282,185.1691,185.2085,816.0
2024-03-18 14:20:00,187.8,187.8,187.75,187.77,1693.0,185.2381,185.2381,185.1888,185.2085,1693.0
2024-03-18 14:25:00,187.75,187.88,187.75,187.84,3285.0,185.1888,185.317,185.1888,185.2776,3285.0
2024-03-18 14:30:00,187.86,187.92,187.84,187.87,4046.0,185.2973,185.3565,185.2776,185.3071,4046.0
2024-03-18 14:35:00,187.87,187.93,187.84,187.93,2563.0,185.3071,185.3663,185.2776,185.3663,2563.0
2024-03-18 14:40:00,187.93,187.93,187.72,187.76,4346.0,185.3663,185.3663,185.1592,185.1986,4346.0
2024-03-18 14:45:00,187.78,187.8,187.75,187.8,1088.0,185.2184,185.2381,185.1888,185.2381,1088.0
2024-03-18 14:50:00,187.81,187.87,187.81,187.87,1673.0,185.248,185.3071,185.248,185.3071,1673.0
2024-03-18 14:55:00,187.88,187.96,187.88,187.91,1924.0,185.317,185.3959,185.317,185.3466,1924.0
2024-03-18 15:00:00,187.9,187.97,187.86,187.89,3795.0,185.3367,185.4058,185.2973,185.3269,3795.0
2024-03-18 15:05:00,187.86,187.86,187.65,187.68,30562.0,185.2973,185.2973,185.0901,185.1197,30562.0
2024-03-18 15:10:00,187.67,187.74,187.65,187.72,4683.0,185.1099,185.1789,185.0901,185.1592,4683.0
2024-03-18 15:15:00,187.74,187.78,187.65,187.75,3452.0,185.1789,185.2184,185.0901,185.1888,3452.0
2024-03-18 15:20:00,187.75,187.85,187.72,187.78,3266.0,185.1888,185.2874,185.1592,185.2184,3266.0
2024-03-18 15:25:00,187.79,187.79,187.63,187.67,1569.0,185.2282,185.2282,185.0704,185.1099,1569.0
2024-03-18 15:30:00,187.65,187.76,187.57,187.7,3391.0,185.0901,185.1986,185.0112,185.1395,3391.0
2024-03-18 15:35:00,187.7,187.78,187.68,187.78,5753.0,185.1395,185.2184,185.1197,185.2184,5753.0
2024-03-18 15:40:00,187.79,187.89,187.73,187.81,7578.0,185.2282,185.3269,185.1691,185.248,7578.0
2024-03-18 15:45:00,187.82,187.85,187.64,187.66,5775.0,185.2578,185.2874,185.0803,185.1,5775.0
2024-03-18 15:50:00,187.67,187.67,187.42,187.43,21724.0,185.1099,185.1099,184.8633,184.8731,21724.0
2024-03-18 15:55:00,187.44,187.65,187.43,187.58,49741.0,184.883,185.0901,184.8731,185.0211,49741.0
2024-03-19 09:30:00,188.28,188.41,187.54,188.03,12067.0,185.7116,185.8398,184.9816,185.465,12067.0
2024-03-19 09:35:00,187.77,188.03,187.77,187.9,5484.0,185.2085,185.465,185.2085,185.3367,5484.0
2024-03-19 09:40:00,187.89,188.41,187.89,188.28,7546.0,185.3269,185.8398,185.3269,185.7116,7546.0
2024-03-19 09:45:00,188.28,188.48,188.24,188.33,3345.0,185.7116,185.9088,185.6721,185.7609,3345.0
2024-03-19 09:50:00,188.2,188.33,188.13,188.28,5106.0,185.6326,185.7609,185.5636,185.7116,5106.0
2024-03-19 09:55:00,188.22,188.31,188.17,188.31,1016.0,185.6524,185.7411,185.6031,185.7411,1016.0
2024-03-19 10:00:00,188.34,188.45,187.98,187.98,2765.0,185.7707,185.8792,185.4156,185.4156,2765.0
2024-03-19 10:05:00,187.99,187.99,187.78,187.93,3272.0,185.4255,185.4255,185.2184,185.3663,3272.0
2024-03-19 10:10:00,187.92,187.93,187.75,187.77,7231.0,185.3565,185.3663,185.1888,185.2085,7231.0
2024-03-19 10:15:00,187.8,187.92,187.75,187.84,5467.0,185.2381,185.3565,185.1888,185.2776,5467.0
2024-03-19 10:20:00,187.83,187.87,187.79,187.87,5761.0,185.2677,185.3071,185.2282,185.3071,5761.0
2024-03-19 10:25:00,187.81,187.91,187.6,187.73,15286.0,185.248,185.3466,185.0408,185.1691,15286.0
2024-03-19 10:30:00,187.67,187.84,187.66,187.74,5447.0,185.1099,185.2776,185.1,185.1789,5447.0
2024-03-19 10:35:00,187.74,187.75,187.58,187.73,9635.0,185.1789,185.1888,185.0211,185.1691,9635.0
2024-03-19 10:40:00,187.68,187.79,187.5,187.6,11949.0,185.1197,185.2282,184.9422,185.0408,11949.0
2024-03-19 10:45:00,187.59,187.73,187.59,187.68,4200.0,185.031,185.1691,185.031,185.1197,4200.0
2024-03-19 10:50:00,187.59,187.63,187.57,187.63,1602.0,185.031,185.0704,185.0112,185.0704,1602.0
2024-03-19 10:55:00,187.68,187.72,187.63,187.72,2865.0,185.1197,185.1592,185.0704,185.1592,2865.0
2024-03-19 11:00:00,187.76,187.87,187.68,187.72,5105.0,185.1986,185.3071,185.1197,185.1592,5105.0
2024-03-19 11:05:00,187.72,187.9,187.71,187.89,2301.0,185.1592,185.3367,185.1493,185.3269,2301.0
2024-03-19 11:10:00,187.94,188.05,187.94,188.05,1206.0,185.3762,185.4847,185.3762,185.4847,1206.0
2024-03-19 11:15:00,188.05,188.06,187.88,187.93,3467.0,185.4847,185.4946,185.317,185.3663,3467.0
2024-03-19 11:20:00,187.92,187.94,187.85,187.88,2709.0,185.3565,185.3762,185.2874,185.317,2709.0
2024-03-19 11:25:00,187.89,187.99,187.89,187.99,3919.0,185.3269,185.4255,185.3269,185.4255,3919.0
2024-03-19 11:30:00,187.96,188.06,187.91,187.91,4890.0,185.3959,185.4946,185.3466,185.3466,4890.0
2024-03-19 11:35:00,187.9,187.93,187.8,187.8,7385.0,185.3367,185.3663,185.2381,185.2381,7385.0
2024-03-19 11:40:00,187.86,187.91,187.62,187.63,5519.0,185.2973,185.3466,185.0606,185.0704,5519.0
2024-03-19 11:45:00,187.64,187.85,187.63,187.84,3204.0,185.0803,185.2874,185.0704,185.2776,3204.0
2024-03-19 11:50:00,187.8,187.91,187.8,187.83,4058.0,185.2381,185.3466,185.2381,185.2677,4058.0
2024-03-19 11:55:00,187.83,187.96,187.78,187.78,6322.0,185.2677,185.3959,185.2184,185.2184,6322.0
2024-03-19 12:00:00,187.74,187.74,187.67,187.67,800.0,185.1789,185.1789,185.1099,185.1099,800.0
2024-03-19 12:05:00,187.7,187.75,187.67,187.7,701.0,185.1395,185.1888,185.1099,185.1395,701.0
2024-03-19 12:10:00,187.68,187.68,187.5,187.51,3976.0,185.1197,185.1197,184.9422,184.9521,3976.0
2024-03-19 12:15:00,187.46,187.54,187.45,187.51,1309.0,184.9027,184.9816,184.8929,184.9521,1309.0
2024-03-19 12:20:00,187.57,187.8,187.54,187.76,7052.0,185.0112,185.2381,184.9816,185.1986,7052.0
2024-03-19 12:25:00,187.75,187.77,187.65,187.77,1906.0,185.1888,185.2085,185.0901,185.2085,1906.0
2024-03-19 12:30:00,187.79,187.82,187.68,187.69,2102.0,185.2282,185.2578,185.1197,185.1296,2102.0
2024-03-19 12:35:00,187.68,187.77,187.68,187.69,1689.0,185.1197,185.2085,185.1197,185.1296,1689.0
2024-03-19 12:40:00,187.67,187.78,187.67,187.78,1049.0,185.1099,185.2184,185.1099,185.2184,1049.0
2024-03-19 12:45:00,187.81,187.84,187.76,187.8,4780.0,185.248,185.2776,185.1986,185.2381,4780.0
2024-03-19 12:50:00,187.77,187.89,187.77,187.83,1867.0,185.2085,185.3269,185.2085,185.2677,1867.0
2024-03-19 12:55:00,187.81,187.85,187.78,187.84,1400.0,185.248,185.2874,185.2184,185.2776,1400.0
2024-03-19 13:00:00,187.9,187.95,187.72,187.73,2120.0,185.3367,185.3861,185.1592,185.1691,2120.0
2024-03-19 13:05:00,187.67,187.79,187.61,187.79,2901.0,185.1099,185.2282,185.0507,185.2282,2901.0
2024-03-19 13:10:00,187.74,187.77,187.68,187.73,1700.0,185.1789,185.2085,185.1197,185.1691,1700.0
2024-03-19 13:15:00,187.73,187.86,187.72,187.86,3214.0,185.1691,185.2973,185.1592,185.2973,3214.0
2024-03-19 13:20:00,187.85,187.88,187.79,187.8,2270.0,185.2874,185.317,185.2282,185.2381,2270.0
2024-03-19 13:25:00,187.8,187.93,187.79,187.93,3998.0,185.2381,185.3663,185.2282,185.3663,3998.0
2024-03-19 13:30:00,187.94,187.97,187.91,187.94,2884.0,185.3762,185.4058,185.3466,185.3762,2884.0
2024-03-19 13:35:00,187.94,188.01,187.9,188.0,6952.0,185.3762,185.4452,185.3367,185.4354,6952.0
2024-03-19 13:40:00,187.97,188.05,187.94,188.02,4220.0,185.4058,185.4847,185.3762,185.4551,4220.0
2024-03-19 13:45:00,188.05,188.1,187.94,187.98,2624.0,185.4847,185.534,185.3762,185.4156,2624.0
2024-03-19 13:50:00,187.98,188.04,187.97,188.01,3120.0,185.4156,185.4748,185.4058,185.4452,3120.0
2024-03-19 13:55:00,188.05,188.05,187.99,188.0,1009.0,185.4847,185.4847,185.4255,185.4354,1009.0
2024-03-19 14:00:00,188.0,188.0,187.87,187.96,3189.0,185.4354,185.4354,185.3071,185.3959,3189.0
2024-03-19 14:05:00,187.96,188.03,187.95,187.99,3900.0,185.3959,185.465,185.3861,185.4255,3900.0
2024-03-19 14:10:00,187.99,187.99,187.88,187.98,7329.0,185.4255,185.4255,185.317,185.4156,7329.0
2024-03-19 14:15:00,187.99,188.02,187.93,187.96,2935.0,185.4255,185.4551,185.3663,185.3959,2935.0
2024-03-19 14:20:00,187.96,188.06,187.95,188.06,2420.0,185.3959,185.4946,185.3861,185.4946,2420.0
2024-03-19 14:25:00,188.07,188.07,188.03,188.03,2409.0,185.5044,185.5044,185.465,185.465,2409.0
2024-03-19 14:30:00,188.03,188.08,188.01,188.01,3004.0,185.465,185.5143,185.4452,185.4452,3004.0
2024-03-19 14:35:00,188.02,188.09,188.0,188.03,3095.0,185.4551,185.5241,185.4354,185.465,3095.0
2024-03-19 14:40:00,188.02,188.02,187.95,187.97,5720.0,185.4551,185.4551,185.3861,185.4058,5720.0
2024-03-19 14:45:00,187.96,188.01,187.9,187.94,9447.0,185.3959,185.4452,185.3367,185.3762,9447.0
2024-03-19 14:50:00,187.93,188.02,187.93,187.97,2373.0,185.3663,185.4551,185.3663,185.4058,2373.0
2024-03-19 14:55:00,187.99,188.03,187.9,188.0,2980.0,185.4255,185.465,185.3367,185.4354,2980.0
2024-03-19 15:00:00,187.98,188.01,187.93,187.95,2852.0,185.4156,185.4452,185.3663,185.3861,2852.0
2024-03-19 15:05:00,187.93,187.96,187.89,187.96,4130.0,185.3663,185.3959,185.3269,185.3959,4130.0
2024-03-19 15:10:00,187.94,188.0,187.91,187.91,4280.0,185.3762,185.4354,185.3466,185.3466,4280.0
2024-03-19 15:15:00,187.87,188.02,187.76,187.96,8321.0,185.3071,185.4551,185.1986,185.3959,8321.0
2024-03-19 15:20:00,187.96,188.0,187.9,187.95,2645.0,185.3959,185.4354,185.3367,185.3861,2645.0
2024-03-19 15:25:00,187.95,187.99,187.93,187.96,6557.0,185.3861,185.4255,185.3663,185.3959,6557.0
2024-03-19 15:30:00,187.96,188.01,187.92,187.98,10191.0,185.3959,185.4452,185.3565,185.4156,10191.0
2024-03-19 15:35:00,187.97,188.01,187.91,188.0,5059.0,185.4058,185.4452,185.3466,185.4354,5059.0
2024-03-19 15:40:00,188.0,188.04,187.96,188.04,8557.0,185.4354,185.4748,185.3959,185.4748,8557.0
2024-03-19 15:45:00,188.02,188.12,188.0,188.05,8729.0,185.4551,185.5537,185.4354,185.4847,8729.0
2024-03-19 15:50:00,188.01,188.17,187.9,188.15,17022.0,185.4452,185.6031,185.3367,185.5833,17022.0
2024-03-19 15:55:00,188.15,188.19,188.0,188.12,63334.0,185.5833,185.6228,185.4354,185.5537,63334.0
2024-03-20 09:30:00,188.51,188.51,187.56,187.7,61778.0,185.9384,185.9384,185.0014,185.1395,61778.0
2024-03-20 09:35:00,187.48,188.43,187.44,188.35,3253.0,184.9225,185.8595,184.883,185.7806,3253.0
2024-03-20 09:40:00,188.17,188.42,188.17,188.18,2101.0,185.6031,185.8496,185.6031,185.6129,2101.0
2024-03-20 09:45:00,188.28,188.29,188.22,188.23,2012.0,185.7116,185.7214,185.6524,185.6622,2012.0
2024-03-20 09:50:00,188.08,188.23,187.93,188.16,2613.0,185.5143,185.6622,185.3663,185.5932,2613.0
2024-03-20 09:55:00,188.15,188.46,188.15,188.35,1656.0,185.5833,185.8891,185.5833,185.7806,1656.0
2024-03-20 10:00:00,188.42,188.63,188.42,188.61,2515.0,185.8496,186.0568,185.8496,186.0371,2515.0
2024-03-20 10:05:00,188.65,188.66,188.38,188.54,3963.0,186.0765,186.0864,185.8102,185.968,3963.0
2024-03-20 10:10:00,188.5,188.51,188.38,188.46,1873.0,185.9286,185.9384,185.8102,185.8891,1873.0
2024-03-20 10:15:00,188.51,188.6,188.51,188.6,300.0,185.9384,186.0272,185.9384,186.0272,300.0
2024-03-20 10:20:00,188.45,188.6,188.31,188.31,3404.0,185.8792,186.0272,185.7411,185.7411,3404.0
2024-03-20 10:25:00,188.21,188.3,188.08,188.17,2183.0,185.6425,185.7313,185.5143,185.6031,2183.0
2024-03-20 10:30:00,188.1,188.1,187.99,187.99,800.0,185.534,185.534,185.4255,185.4255,800.0
2024-03-20 10:35:00,188.09,188.25,188.06,188.25,4169.0,185.5241,185.682,185.4946,185.682,4169.0
2024-03-20 10:40:00,188.22,188.34,188.17,188.22,2342.0,185.6524,185.7707,185.6031,185.6524,2342.0
2024-03-20 10:45:00,188.19,188.37,188.19,188.35,1987.0,185.6228,185.8003,185.6228,185.7806,1987.0
2024-03-20 10:50:00,188.4,188.42,188.22,188.36,7796.0,185.8299,185.8496,185.6524,185.7905,7796.0
2024-03-20 10:55:00,188.37,188.5,188.33,188.36,3584.0,185.8003,185.9286,185.7609,185.7905,3584.0
2024-03-20 11:00:00,188.37,188.4,188.31,188.4,2139.0,185.8003,185.8299,185.7411,185.8299,2139.0
2024-03-20 11:05:00,188.37,188.47,188.37,188.43,1386.0,185.8003,185.899,185.8003,185.8595,1386.0
2024-03-20 11:10:00,188.46,188.49,188.3,188.34,3808.0,185.8891,185.9187,185.7313,185.7707,3808.0
2024-03-20 11:15:00,188.35,188.36,188.29,188.34,730.0,185.7806,185.7905,185.7214,185.7707,730.0
2024-03-20 11:20:00,188.36,188.36,188.19,188.21,3169.0,185.7905,185.7905,185.6228,185.6425,3169.0
2024-03-20 11:25:00,188.21,188.38,188.16,188.34,1824.0,185.6425,185.8102,185.5932,185.7707,1824.0
2024-03-20 11:30:00,188.36,188.4,188.3,188.31,1995.0,185.7905,185.8299,185.7313,185.7411,1995.0
2024-03-20 11:35:00,188.35,188.36,188.26,188.28,1886.0,185.7806,185.7905,185.6918,185.7116,1886.0
2024-03-20 11:40:00,188.31,188.31,188.24,188.31,1400.0,185.7411,185.7411,185.6721,185.7411,1400.0
2024-03-20 11:45:00,188.31,188.31,188.27,188.27,1400.0,185.7411,185.7411,185.7017,185.7017,1400.0
2024-03-20 11:50:00,188.31,188.34,188.28,188.32,6124.0,185.7411,185.7707,185.7116,185.751,6124.0
2024-03-20 11:55:00,188.33,188.36,188.28,188.28,4223.0,185.7609,185.7905,185.7116,185.7116,4223.0
2024-03-20 12:00:00,188.28,188.32,188.24,188.25,1785.0,185.7116,185.751,185.6721,185.682,1785.0
2024-03-20 12:05:00,188.21,188.21,188.06,188.06,1423.0,185.6425,185.6425,185.4946,185.4946,1423.0
2024-03-20 12:10:00,188.03,188.05,188.0,188.03,922.0,185.465,185.4847,185.4354,185.465,922.0
2024-03-20 12:15:00,187.95,187.96,187.88,187.92,700.0,185.3861,185.3959,185.317,185.3565,700.0
2024-03-20 12:20:00,187.92,187.98,187.91,187.98,847.0,185.3565,185.4156,185.3466,185.4156,847.0
2024-03-20 12:25:00,187.91,188.03,187.9,188.03,913.0,185.3466,185.465,185.3367,185.465,913.0
2024-03-20 12:30:00,187.97,187.97,187.86,187.88,928.0,185.4058,185.4058,185.2973,185.317,928.0
2024-03-20 12:35:00,187.93,187.98,187.93,187.97,1071.0,185.3663,185.4156,185.3663,185.4058,1071.0
2024-03-20 12:40:00,187.97,188.16,187.94,188.16,2150.0,185.4058,185.5932,185.3762,185.5932,2150.0
2024-03-20 12:45:00,188.17,188.19,188.08,188.09,1741.0,185.6031,185.6228,185.5143,185.5241,1741.0
2024-03-20 12:50:00,188.07,188.14,188.07,188.12,517.0,185.5044,185.5735,185.5044,185.5537,517.0
2024-03-20 12:55:00,188.25,188.33,188.24,188.25,2961.0,185.682,185.7609,185.6721,185.682,2961.0
2024-03-20 13:00:00,188.3,188.31,188.25,188.29,808.0,185.7313,185.7411,185.682,185.7214,808.0
2024-03-20 13:05:00,188.28,188.32,188.12,188.13,1776.0,185.7116,185.751,185.5537,185.5636,1776.0
2024-03-20 13:10:00,188.13,188.13,188.01,188.05,1496.0,185.5636,185.5636,185.4452,185.4847,1496.0
2024-03-20 13:15:00,188.03,188.06,187.93,187.94,2028.0,185.465,185.4946,185.3663,185.3762,2028.0
2024-03-20 13:20:00,187.97,188.0,187.93,187.94,1920.0,185.4058,185.4354,185.3663,185.3762,1920.0
2024-03-20 13:25:00,187.91,188.05,187.91,187.98,6516.0,185.3466,185.4847,185.3466,185.4156,6516.0
2024-03-20 13:30:00,187.93,188.03,187.82,188.02,3615.0,185.3663,185.465,185.2578,185.4551,3615.0
2024-03-20 13:35:00,187.99,188.0,187.81,187.9,1443.0,185.4255,185.4354,185.248,185.3367,1443.0
2024-03-20 13:40:00,187.89,187.89,187.77,187.83,1219.0,185.3269,185.3269,185.2085,185.2677,1219.0
2024-03-20 13:45:00,187.88,187.88,187.84,187.87,805.0,185.317,185.317,185.2776,185.3071,805.0
2024-03-20 13:50:00,187.83,187.83,187.82,187.83,100.0,185.2677,185.2677,185.2578,185.2677,100.0
2024-03-20 13:55:00,187.87,187.88,187.63,187.64,1819.0,185.3071,185.317,185.0704,185.0803,1819.0
2024-03-20 14:00:00,187.67,188.01,187.64,187.75,29929.0,185.1099,185.4452,185.0803,185.1888,29929.0
2024-03-20 14:05:00,187.78,187.82,187.63,187.63,2518.0,185.2184,185.2578,185.0704,185.0704,2518.0
2024-03-20 14:10:00,187.65,187.7,187.49,187.49,3890.0,185.0901,185.1395,184.9323,184.9323,3890.0
2024-03-20 14:15:00,187.48,187.57,187.41,187.48,1600.0,184.9225,185.0112,184.8534,184.9225,1600.0
2024-03-20 14:20:00,187.54,187.56,187.41,187.45,3938.0,184.9816,185.0014,184.8534,184.8929,3938.0
2024-03-20 14:25:00,187.49,187.62,187.49,187.56,2689.0,184.9323,185.0606,184.9323,185.0014,2689.0
2024-03-20 14:30:00,187.65,187.77,187.39,187.4,27732.0,185.0901,185.2085,184.8337,184.8436,27732.0
2024-03-20 14:35:00,187.37,187.67,187.36,187.42,8940.0,184.814,185.1099,184.8041,184.8633,8940.0
2024-03-20 14:40:00,187.42,187.73,187.28,187.42,6121.0,184.8633,185.1691,184.7252,184.8633,6121.0
2024-03-20 14:45:00,187.69,187.78,187.65,187.78,2200.0,185.1296,185.2184,185.0901,185.2184,2200.0
2024-03-20 14:50:00,187.68,187.79,187.54,187.55,3369.0,185.1197,185.2282,184.9816,184.9915,3369.0
2024-03-20 14:55:00,187.53,187.65,187.43,187.53,22627.0,184.9718,185.0901,184.8731,184.9718,22627.0
2024-03-20 15:00:00,187.59,187.91,187.51,187.91,1800.0,185.031,185.3466,184.9521,185.3466,1800.0
2024-03-20 15:05:00,187.97,188.2,187.97,188.14,3869.0,185.4058,185.6326,185.4058,185.5735,3869.0
2024-03-20 15:10:00,188.16,188.19,187.96,187.98,6856.0,185.5932,185.6228,185.3959,185.4156,6856.0
2024-03-20 15:15:00,187.92,188.18,187.87,188.09,4785.0,185.3565,185.6129,185.3071,185.5241,4785.0
2024-03-20 15:20:00,188.09,188.14,188.0,188.14,3028.0,185.5241,185.5735,185.4354,185.5735,3028.0
2024-03-20 15:25:00,188.11,188.12,187.96,187.96,3882.0,185.5439,185.5537,185.3959,185.3959,3882.0
2024-03-20 15:30:00,187.96,187.96,187.65,187.69,26870.0,185.3959,185.3959,185.0901,185.1296,26870.0
2024-03-20 15:35:00,187.73,187.84,187.6,187.84,4509.0,185.1691,185.2776,185.0408,185.2776,4509.0
2024-03-20 15:40:00,187.8,187.9,187.63,187.66,7144.0,185.2381,185.3367,185.0704,185.1,7144.0
2024-03-20 15:45:00,187.64,187.67,187.53,187.55,21572.0,185.0803,185.1099,184.9718,184.9915,21572.0
2024-03-20 15:50:00,187.59,187.75,187.59,187.62,18313.0,185.031,185.1888,185.031,185.0606,18313.0
2024-03-20 15:55:00,187.67,187.84,187.67,187.77,67111.0,185.1099,185.2776,185.1099,185.2085,67111.0
2024-03-21 09:30:00,187.98,188.77,187.43,187.8,32332.0,185.4156,186.1949,184.8731,185.2381,32332.0
2024-03-21 09:35:00,187.85,188.02,187.52,187.75,13318.0,185.2874,185.4551,184.9619,185.1888,13318.0
2024-03-21 09:40:00,187.75,187.97,187.5,187.55,19116.0,185.1888,185.4058,184.9422,184.9915,19116.0
2024-03-21 09:45:00,187.3,188.01,187.3,187.71,31984.0,184.7449,185.4452,184.7449,185.1493,31984.0
2024-03-21 09:50:00,187.84,188.26,187.73,188.17,30743.0,185.2776,185.6918,185.1691,185.6031,30743.0
2024-03-21 09:55:00,188.2,188.44,188.16,188.27,34300.0,185.6326,185.8694,185.5932,185.7017,34300.0
2024-03-21 10:00:00,188.25,188.44,188.13,188.31,8975.0,185.682,185.8694,185.5636,185.7411,8975.0
2024-03-21 10:05:00,188.32,188.38,188.13,188.25,7365.0,185.751,185.8102,185.5636,185.682,7365.0
2024-03-21 10:10:00,188.25,188.46,188.14,188.46,7753.0,185.682,185.8891,185.5735,185.8891,7753.0
2024-03-21 10:15:00,188.46,188.51,188.29,188.39,6797.0,185.8891,185.9384,185.7214,185.8201,6797.0
2024-03-21 10:20:00,188.34,188.46,188.25,188.39,4754.0,185.7707,185.8891,185.682,185.8201,4754.0
2024-03-21 10:25:00,188.29,188.45,188.14,188.28,5745.0,185.7214,185.8792,185.5735,185.7116,5745.0
2024-03-21 10:30:00,188.28,188.44,188.22,188.43,4906.0,185.7116,185.8694,185.6524,185.8595,4906.0
2024-03-21 10:35:00,188.43,188.48,188.1,188.15,6882.0,185.8595,185.9088,185.534,185.5833,6882.0
2024-03-21 10:40:00,188.16,188.45,188.11,188.44,7026.0,185.5932,185.8792,185.5439,185.8694,7026.0
2024-03-21 10:45:00,188.32,188.47,188.22,188.22,6489.0,185.751,185.899,185.6524,185.6524,6489.0
2024-03-21 10:50:00,188.28,188.32,188.2,188.31,3802.0,185.7116,185.751,185.6326,185.7411,3802.0
2024-03-21 10:55:00,188.31,188.86,188.31,188.66,14295.0,185.7411,186.2836,185.7411,186.0864,14295.0
2024-03-21 11:00:00,188.71,188.71,188.48,188.57,10892.0,186.1357,186.1357,185.9088,185.9976,10892.0
2024-03-21 11:05:00,188.54,188.86,188.53,188.86,6696.0,185.968,186.2836,185.9581,186.2836,6696.0
2024-03-21 11:10:00,188.86,188.86,188.66,188.83,9328.0,186.2836,186.2836,186.0864,186.2541,9328.0
2024-03-21 11:15:00,188.81,188.98,188.68,188.68,9661.0,186.2343,186.402,186.1061,186.1061,9661.0
2024-03-21 11:20:00,188.67,188.67,188.55,188.61,4608.0,186.0962,186.0962,185.9779,186.0371,4608.0
2024-03-21 11:25:00,188.62,188.67,188.42,188.42,5390.0,186.0469,186.0962,185.8496,185.8496,5390.0
2024-03-21 11:30:00,188.46,188.64,188.46,188.52,9238.0,185.8891,186.0666,185.8891,185.9483,9238.0
2024-03-21 11:35:00,188.53,188.57,188.35,188.4,5614.0,185.9581,185.9976,185.7806,185.8299,5614.0
2024-03-21 11:40:00,188.38,188.48,188.3,188.3,5959.0,185.8102,185.9088,185.7313,185.7313,5959.0
2024-03-21 11:45:00,188.29,188.35,188.24,188.31,4748.0,185.7214,185.7806,185.6721,185.7411,4748.0
2024-03-21 11:50:00,188.25,188.44,188.23,188.42,6980.0,185.682,185.8694,185.6622,185.8496,6980.0
2024-03-21 11:55:00,188.39,188.55,188.36,188.37,5948.0,185.8201,185.9779,185.7905,185.8003,5948.0
2024-03-21 12:00:00,188.4,188.51,188.32,188.5,4445.0,185.8299,185.9384,185.751,185.9286,4445.0
2024-03-21 12:05:00,188.45,188.57,188.4,188.53,13034.0,185.8792,185.9976,185.8299,185.9581,13034.0
2024-03-21 12:10:00,188.55,188.74,188.51,188.63,6410.0,185.9779,186.1653,185.9384,186.0568,6410.0
2024-03-21 12:15:00,188.63,188.74,188.62,188.64,10303.0,186.0568,186.1653,186.0469,186.0666,10303.0
2024-03-21 12:20:00,188.71,188.81,188.62,188.64,13447.0,186.1357,186.2343,186.0469,186.0666,13447.0
2024-03-21 12:25:00,188.64,188.72,188.54,188.64,8961.0,186.0666,186.1456,185.968,186.0666,8961.0
2024-03-21 12:30:00,188.64,188.69,188.53,188.53,5698.0,186.0666,186.116,185.9581,185.9581,5698.0
2024-03-21 12:35:00,188.5,188.52,188.39,188.41,8677.0,185.9286,185.9483,185.8201,185.8398,8677.0
2024-03-21 12:40:00,188.42,188.42,188.17,188.19,6656.0,185.8496,185.8496,185.6031,185.6228,6656.0
2024-03-21 12:45:00,188.21,188.53,188.21,188.49,9333.0,185.6425,185.9581,185.6425,185.9187,9333.0
2024-03-21 12:50:00,188.54,188.8,188.54,188.78,3708.0,185.968,186.2245,185.968,186.2047,3708.0
2024-03-21 12:55:00,188.76,188.8,188.74,188.8,9158.0,186.185,186.2245,186.1653,186.2245,9158.0
2024-03-21 13:00:00,188.75,188.91,188.74,188.86,9588.0,186.1751,186.333,186.1653,186.2836,9588.0
2024-03-21 13:05:00,188.85,188.88,188.77,188.82,1955.0,186.2738,186.3034,186.1949,186.2442,1955.0
2024-03-21 13:10:00,188.81,188.82,188.73,188.82,1857.0,186.2343,186.2442,186.1554,186.2442,1857.0
2024-03-21 13:15:00,188.86,189.0,188.86,188.91,4473.0,186.2836,186.4217,186.2836,186.333,4473.0
2024-03-21 13:20:00,188.91,189.13,188.89,188.92,12184.0,186.333,186.55,186.3132,186.3428,12184.0
2024-03-21 13:25:00,188.91,188.96,188.84,188.84,16537.0,186.333,186.3823,186.2639,186.2639,16537.0
2024-03-21 13:30:00,188.91,188.91,188.7,188.86,8184.0,186.333,186.333,186.1258,186.2836,8184.0
2024-03-21 13:35:00,188.85,188.87,188.78,188.85,3483.0,186.2738,186.2935,186.2047,186.2738,3483.0
2024-03-21 13:40:00,188.84,188.86,188.78,188.78,1622.0,186.2639,186.2836,186.2047,186.2047,1622.0
2024-03-21 13:45:00,188.79,188.82,188.69,188.7,4469.0,186.2146,186.2442,186.116,186.1258,4469.0
2024-03-21 13:50:00,188.71,188.71,188.6,188.6,1810.0,186.1357,186.1357,186.0272,186.0272,1810.0
2024-03-21 13:55:00,188.62,188.75,188.62,188.73,4461.0,186.0469,186.1751,186.0469,186.1554,4461.0
2024-03-21 14:00:00,188.74,188.96,188.73,188.96,7431.0,186.1653,186.3823,186.1554,186.3823,7431.0
2024-03-21 14:05:00,188.92,188.97,188.88,188.96,8794.0,186.3428,186.3921,186.3034,186.3823,8794.0
2024-03-21 14:10:00,188.93,189.1,188.91,189.05,5751.0,186.3527,186.5204,186.333,186.471,5751.0
2024-03-21 14:15:00,189.03,189.03,188.97,188.98,1903.0,186.4513,186.4513,186.3921,186.402,1903.0
2024-03-21 14:20:00,188.98,189.07,188.9,188.9,19523.0,186.402,186.4908,186.3231,186.3231,19523.0
2024-03-21 14:25:00,188.9,188.93,188.77,188.93,8148.0,186.3231,186.3527,186.1949,186.3527,8148.0
2024-03-21 14:30:00,188.93,189.01,188.91,188.98,8580.0,186.3527,186.4316,186.333,186.402,8580.0
2024-03-21 14:35:00,188.95,189.14,188.91,189.14,11529.0,186.3724,186.5598,186.333,186.5598,11529.0
2024-03-21 14:40:00,189.05,189.05,188.92,188.95,5219.0,186.471,186.471,186.3428,186.3724,5219.0
2024-03-21 14:45:00,188.93,189.01,188.91,188.93,4520.0,186.3527,186.4316,186.333,186.3527,4520.0
2024-03-21 14:50:00,188.93,188.99,188.89,188.99,5798.0,186.3527,186.4119,186.3132,186.4119,5798.0
2024-03-21 14:55:00,188.94,188.98,188.91,188.93,4364.0,186.3626,186.402,186.333,186.3527,4364.0
2024-03-21 15:00:00,188.94,189.01,188.82,189.0,6275.0,186.3626,186.4316,186.2442,186.4217,6275.0
2024-03-21 15:05:00,189.0,189.01,188.97,188.97,506.0,186.4217,186.4316,186.3921,186.3921,506.0
2024-03-21 15:10:00,189.02,189.09,188.95,189.08,12882.0,186.4415,186.5105,186.3724,186.5006,12882.0
2024-03-21 15:15:00,189.07,189.08,189.04,189.05,1659.0,186.4908,186.5006,186.4612,186.471,1659.0
2024-03-21 15:20:00,189.05,189.05,188.94,189.0,10354.0,186.471,186.471,186.3626,186.4217,10354.0
2024-03-21 15:25:00,189.01,189.04,188.95,188.98,4353.0,186.4316,186.4612,186.3724,186.402,4353.0
2024-03-21 15:30:00,189.0,189.07,188.98,189.05,7970.0,186.4217,186.4908,186.402,186.471,7970.0
2024-03-21 15:35:00,189.02,189.2,189.01,189.19,6829.0,186.4415,186.619,186.4316,186.6091,6829.0
2024-03-21 15:40:00,189.19,189.27,189.17,189.27,7065.0,186.6091,186.688,186.5894,186.688,7065.0
2024-03-21 15:45:00,189.26,189.26,189.1,189.17,10187.0,186.6782,186.6782,186.5204,186.5894,10187.0
2024-03-21 15:50:00,189.23,189.36,189.16,189.28,18555.0,186.6486,186.7768,186.5795,186.6979,18555.0
2024-03-21 15:55:00,189.3,189.4,189.06,189.13,131600.0,186.7176,186.8163,186.4809,186.55,131600.0
2024-03-22 09:30:00,189.75,190.0,189.28,189.28,11819.0,187.1615,187.4081,186.6979,186.6979,11819.0
2024-03-22 09:35:00,189.5,189.82,189.43,189.55,6270.0,186.9149,187.2305,186.8459,186.9642,6270.0
2024-03-22 09:40:00,189.57,189.66,189.16,189.37,27731.0,186.984,187.0727,186.5795,186.7867,27731.0
2024-03-22 09:45:00,189.25,189.49,188.98,189.49,5079.0,186.6683,186.905,186.402,186.905,5079.0
2024-03-22 09:50:00,189.36,189.44,189.06,189.36,7566.0,186.7768,186.8557,186.4809,186.7768,7566.0
2024-03-22 09:55:00,189.3,189.3,188.99,189.2,1669.0,186.7176,186.7176,186.4119,186.619,1669.0
2024-03-22 10:00:00,189.18,189.41,188.99,189.4,9831.0,186.5993,186.8261,186.4119,186.8163,9831.0
2024-03-22 10:05:00,189.37,189.48,189.27,189.46,7513.0,186.7867,186.8952,186.688,186.8755,7513.0
2024-03-22 10:10:00,189.39,189.39,188.98,189.27,4473.0,186.8064,186.8064,186.402,186.688,4473.0
2024-03-22 10:15:00,189.21,189.3,189.2,189.2,2313.0,186.6289,186.7176,186.619,186.619,2313.0
2024-03-22 10:20:00,189.23,189.45,189.2,189.45,2446.0,186.6486,186.8656,186.619,186.8656,2446.0
2024-03-22 10:25:00,189.38,189.5,189.29,189.5,14638.0,186.7965,186.9149,186.7078,186.9149,14638.0
2024-03-22 10:30:00,189.44,189.45,189.34,189.38,2573.0,186.8557,186.8656,186.7571,186.7965,2573.0
2024-03-22 10:35:00,189.41,189.47,189.27,189.4,6334.0,186.8261,186.8853,186.688,186.8163,6334.0
2024-03-22 10:40:00,189.45,189.46,189.31,189.32,4888.0,186.8656,186.8755,186.7275,186.7374,4888.0
2024-03-22 10:45:00,189.3,189.36,189.25,189.35,2131.0,186.7176,186.7768,186.6683,186.767,2131.0
2024-03-22 10:50:00,189.35,189.47,189.32,189.47,7593.0,186.767,186.8853,186.7374,186.8853,7593.0
2024-03-22 10:55:00,189.39,189.4,189.31,189.37,2549.0,186.8064,186.8163,186.7275,186.7867,2549.0
2024-03-22 11:00:00,189.33,189.43,189.29,189.41,3292.0,186.7472,186.8459,186.7078,186.8261,3292.0
2024-03-22 11:05:00,189.37,189.53,189.32,189.4,41527.0,186.7867,186.9445,186.7374,186.8163,41527.0
2024-03-22 11:10:00,189.41,189.53,189.37,189.41,7209.0,186.8261,186.9445,186.7867,186.8261,7209.0
2024-03-22 11:15:00,189.41,189.46,189.39,189.39,6373.0,186.8261,186.8755,186.8064,186.8064,6373.0
2024-03-22 11:20:00,189.4,189.42,189.14,189.15,15366.0,186.8163,186.836,186.5598,186.5697,15366.0
2024-03-22 11:25:00,189.17,189.26,188.97,189.16,5346.0,186.5894,186.6782,186.3921,186.5795,5346.0
2024-03-22 11:30:00,189.17,189.45,189.12,189.45,4397.0,186.5894,186.8656,186.5401,186.8656,4397.0
2024-03-22 11:35:00,189.36,189.47,189.34,189.35,2390.0,186.7768,186.8853,186.7571,186.767,2390.0
2024-03-22 11:40:00,189.38,189.67,189.38,189.57,4176.0,186.7965,187.0826,186.7965,186.984,4176.0
2024-03-22 11:45:00,189.55,189.55,189.33,189.42,7957.0,186.9642,186.9642,186.7472,186.836,7957.0
2024-03-22 11:50:00,189.42,189.5,189.3,189.42,13537.0,186.836,186.9149,186.7176,186.836,13537.0
2024-03-22 11:55:00,189.38,189.49,189.22,189.22,2119.0,186.7965,186.905,186.6387,186.6387,2119.0
2024-03-22 12:00:00,189.22,189.44,189.21,189.44,2535.0,186.6387,186.8557,186.6289,186.8557,2535.0
2024-03-22 12:05:00,189.37,189.48,189.28,189.28,8337.0,186.7867,186.8952,186.6979,186.6979,8337.0
2024-03-22 12:10:00,189.28,189.41,189.28,189.4,6115.0,186.6979,186.8261,186.6979,186.8163,6115.0
2024-03-22 12:15:00,189.4,189.44,189.28,189.31,3646.0,186.8163,186.8557,186.6979,186.7275,3646.0
2024-03-22 12:20:00,189.31,189.36,189.24,189.33,5762.0,186.7275,186.7768,186.6585,186.7472,5762.0
2024-03-22 12:25:00,189.36,189.38,189.24,189.34,8681.0,186.7768,186.7965,186.6585,186.7571,8681.0
2024-03-22 12:30:00,189.37,189.37,189.3,189.31,3591.0,186.7867,186.7867,186.7176,186.7275,3591.0
2024-03-22 12:35:00,189.33,189.42,189.31,189.42,3297.0,186.7472,186.836,186.7275,186.836,3297.0
2024-03-22 12:40:00,189.42,189.43,189.35,189.38,5237.0,186.836,186.8459,186.767,186.7965,5237.0
2024-03-22 12:45:00,189.38,189.42,189.36,189.38,2636.0,186.7965,186.836,186.7768,186.7965,2636.0
2024-03-22 12:50:00,189.39,189.44,189.38,189.41,3778.0,186.8064,186.8557,186.7965,186.8261,3778.0
2024-03-22 12:55:00,189.42,189.5,189.42,189.43,3242.0,186.836,186.9149,186.836,186.8459,3242.0
2024-03-22 13:00:00,189.43,189.43,189.25,189.37,6280.0,186.8459,186.8459,186.6683,186.7867,6280.0
2024-03-22 13:05:00,189.37,189.42,189.35,189.39,3081.0,186.7867,186.836,186.767,186.8064,3081.0
2024-03-22 13:10:00,189.39,189.44,189.38,189.41,6257.0,186.8064,186.8557,186.7965,186.8261,6257.0
2024-03-22 13:15:00,189.44,189.49,189.36,189.39,3283.0,186.8557,186.905,186.7768,186.8064,3283.0
2024-03-22 13:20:00,189.36,189.46,189.34,189.42,6035.0,186.7768,186.8755,186.7571,186.836,6035.0
2024-03-22 13:25:00,189.43,189.51,189.41,189.5,10762.0,186.8459,186.9248,186.8261,186.9149,10762.0
2024-03-22 13:30:00,189.51,189.56,189.43,189.43,4492.0,186.9248,186.9741,186.8459,186.8459,4492.0
2024-03-22 13:35:00,189.44,189.51,189.44,189.45,3719.0,186.8557,186.9248,186.8557,186.8656,3719.0
2024-03-22 13:40:00,189.47,189.49,189.44,189.45,3817.0,186.8853,186.905,186.8557,186.8656,3817.0
2024-03-22 13:45:00,189.51,189.79,189.46,189.65,28838.0,186.9248,187.201,186.8755,187.0629,28838.0
2024-03-22 13:50:00,189.63,189.74,189.62,189.69,5495.0,187.0431,187.1516,187.0333,187.1023,5495.0
2024-03-22 13:55:00,189.68,189.88,189.67,189.84,3436.0,187.0925,187.2897,187.0826,187.2503,3436.0
2024-03-22 14:00:00,189.83,189.89,189.82,189.86,2742.0,187.2404,187.2996,187.2305,187.27,2742.0
2024-03-22 14:05:00,189.82,189.85,189.76,189.77,4683.0,187.2305,187.2601,187.1714,187.1812,4683.0
2024-03-22 14:10:00,189.78,189.92,189.78,189.84,4708.0,187.1911,187.3292,187.1911,187.2503,4708.0
2024-03-22 14:15:00,189.82,189.9,189.81,189.86,2883.0,187.2305,187.3095,187.2207,187.27,2883.0
2024-03-22 14:20:00,189.86,190.02,189.86,190.02,10189.0,187.27,187.4278,187.27,187.4278,10189.0
2024-03-22 14:25:00,190.02,190.18,190.02,190.11,4184.0,187.4278,187.5856,187.4278,187.5166,4184.0
2024-03-22 14:30:00,190.07,190.07,189.87,189.87,5147.0,187.4771,187.4771,187.2799,187.2799,5147.0
2024-03-22 14:35:00,189.87,189.94,189.87,189.93,2311.0,187.2799,187.3489,187.2799,187.339,2311.0
2024-03-22 14:40:00,189.92,190.07,189.92,190.07,4139.0,187.3292,187.4771,187.3292,187.4771,4139.0
2024-03-22 14:45:00,190.07,190.11,190.04,190.06,2527.0,187.4771,187.5166,187.4475,187.4673,2527.0
2024-03-22 14:50:00,190.03,190.04,189.99,190.04,2858.0,187.4377,187.4475,187.3982,187.4475,2858.0
2024-03-22 14:55:00,190.03,190.05,189.94,190.0,3334.0,187.4377,187.4574,187.3489,187.4081,3334.0
2024-03-22 15:00:00,189.99,190.08,189.97,190.07,3992.0,187.3982,187.487,187.3785,187.4771,3992.0
2024-03-22 15:05:00,190.1,190.14,190.05,190.11,8237.0,187.5067,187.5462,187.4574,187.5166,8237.0
2024-03-22 15:10:00,190.14,190.21,190.04,190.09,10958.0,187.5462,187.6152,187.4475,187.4969,10958.0
2024-03-22 15:15:00,190.12,190.24,190.08,190.24,5911.0,187.5265,187.6448,187.487,187.6448,5911.0
2024-03-22 15:20:00,190.25,190.36,190.22,190.36,3735.0,187.6547,187.7632,187.6251,187.7632,3735.0
2024-03-22 15:25:00,190.38,190.45,190.36,190.36,3292.0,187.7829,187.852,187.7632,187.7632,3292.0
2024-03-22 15:30:00,190.35,190.54,190.35,190.54,11393.0,187.7533,187.9407,187.7533,187.9407,11393.0
2024-03-22 15:35:00,190.55,190.6,190.45,190.48,5406.0,187.9506,187.9999,187.852,187.8815,5406.0
2024-03-22 15:40:00,190.48,190.54,190.43,190.47,4290.0,187.8815,187.9407,187.8322,187.8717,4290.0
2024-03-22 15:45:00,190.47,190.53,190.42,190.52,7577.0,187.8717,187.9309,187.8224,187.921,7577.0
2024-03-22 15:50:00,190.53,190.72,190.49,190.64,17393.0,187.9309,188.1183,187.8914,188.0394,17393.0
2024-03-22 15:55:00,190.62,190.66,190.43,190.48,49288.0,188.0196,188.0591,187.8322,187.8815,49288.0
2024-03-25 09:30:00,190.45,190.52,190.12,190.18,16577.0,187.852,187.921,187.5265,187.5856,16577.0
2024-03-25 09:35:00,189.95,190.16,189.94,190.11,2070.0,187.3588,187.5659,187.3489,187.5166,2070.0
2024-03-25 09:40:00,189.85,190.28,189.85,190.05,2188.0,187.2601,187.6843,187.2601,187.4574,2188.0
2024-03-25 09:45:00,190.1,190.22,190.03,190.12,2474.0,187.5067,187.6251,187.4377,187.5265,2474.0
2024-03-25 09:50:00,190.12,190.14,189.9,190.13,4060.0,187.5265,187.5462,187.3095,187.5363,4060.0
2024-03-25 09:55:00,190.13,190.33,190.09,190.33,1668.0,187.5363,187.7336,187.4969,187.7336,1668.0
2024-03-25 10:00:00,190.24,190.32,190.23,190.25,762.0,187.6448,187.7237,187.635,187.6547,762.0
2024-03-25 10:05:00,190.32,190.37,190.21,190.28,4743.0,187.7237,187.773,187.6152,187.6843,4743.0
2024-03-25 10:10:00,190.25,190.38,190.17,190.31,2385.0,187.6547,187.7829,187.5758,187.7139,2385.0
2024-03-25 10:15:00,190.38,190.53,190.24,190.41,8702.0,187.7829,187.9309,187.6448,187.8125,8702.0
2024-03-25 10:20:00,190.45,190.6,190.3,190.58,12353.0,187.852,187.9999,187.704,187.9802,12353.0
2024-03-25 10:25:00,190.5,190.6,190.45,190.46,4728.0,187.9013,187.9999,187.852,187.8618,4728.0
2024-03-25 10:30:00,190.5,190.5,190.35,190.43,1749.0,187.9013,187.9013,187.7533,187.8322,1749.0
2024-03-25 10:35:00,190.35,190.42,190.31,190.42,3304.0,187.7533,187.8224,187.7139,187.8224,3304.0
2024-03-25 10:40:00,190.41,190.41,190.19,190.28,4970.0,187.8125,187.8125,187.5955,187.6843,4970.0
2024-03-25 10:45:00,190.28,190.3,190.04,190.15,7229.0,187.6843,187.704,187.4475,187.556,7229.0
2024-03-25 10:50:00,190.04,190.2,190.04,190.2,3021.0,187.4475,187.6054,187.4475,187.6054,3021.0
2024-03-25 10:55:00,190.21,190.27,190.19,190.27,6163.0,187.6152,187.6744,187.5955,187.6744,6163.0
2024-03-25 11:00:00,190.23,190.29,190.17,190.17,2365.0,187.635,187.6941,187.5758,187.5758,2365.0
2024-03-25 11:05:00,190.16,190.23,190.16,190.19,1826.0,187.5659,187.635,187.5659,187.5955,1826.0
2024-03-25 11:10:00,190.18,190.2,190.15,190.16,1718.0,187.5856,187.6054,187.556,187.5659,1718.0
2024-03-25 11:15:00,190.09,190.24,190.09,190.11,2249.0,187.4969,187.6448,187.4969,187.5166,2249.0
2024-03-25 11:20:00,190.12,190.19,190.08,190.14,6296.0,187.5265,187.5955,187.487,187.5462,6296.0
2024-03-25 11:25:00,190.15,190.22,190.08,190.08,18281.0,187.556,187.6251,187.487,187.487,18281.0
2024-03-25 11:30:00,190.06,190.06,189.8,189.8,11541.0,187.4673,187.4673,187.2108,187.2108,11541.0
2024-03-25 11:35:00,189.76,189.81,189.37,189.37,3139.0,187.1714,187.2207,186.7867,186.7867,3139.0
2024-03-25 11:40:00,189.36,189.64,189.36,189.64,12173.0,186.7768,187.053,186.7768,187.053,12173.0
2024-03-25 11:45:00,189.68,189.75,189.26,189.26,10262.0,187.0925,187.1615,186.6782,186.6782,10262.0
2024-03-25 11:50:00,189.24,189.26,189.15,189.2,5872.0,186.6585,186.6782,186.5697,186.619,5872.0
2024-03-25 11:55:00,189.19,189.29,189.15,189.16,2145.0,186.6091,186.7078,186.5697,186.5795,2145.0
2024-03-25 12:00:00,189.16,189.34,189.16,189.3,3881.0,186.5795,186.7571,186.5795,186.7176,3881.0
2024-03-25 12:05:00,189.3,189.47,189.29,189.42,1530.0,186.7176,186.8853,186.7078,186.836,1530.0
2024-03-25 12:10:00,189.35,189.35,189.14,189.18,5068.0,186.767,186.767,186.5598,186.5993,5068.0
2024-03-25 12:15:00,189.2,189.41,189.2,189.34,1831.0,186.619,186.8261,186.619,186.7571,1831.0
2024-03-25 12:20:00,189.3,189.3,189.21,189.25,2391.0,186.7176,186.7176,186.6289,186.6683,2391.0
2024-03-25 12:25:00,189.21,189.23,189.14,189.21,1900.0,186.6289,186.6486,186.5598,186.6289,1900.0
2024-03-25 12:30:00,189.19,189.24,189.12,189.19,1763.0,186.6091,186.6585,186.5401,186.6091,1763.0
2024-03-25 12:35:00,189.14,189.2,189.11,189.19,1978.0,186.5598,186.619,186.5302,186.6091,1978.0
2024-03-25 12:40:00,189.12,189.12,188.99,189.08,2848.0,186.5401,186.5401,186.4119,186.5006,2848.0
2024-03-25 12:45:00,189.05,189.07,189.0,189.01,712.0,186.471,186.4908,186.4217,186.4316,712.0
2024-03-25 12:50:00,189.0,189.1,189.0,189.07,2299.0,186.4217,186.5204,186.4217,186.4908,2299.0
2024-03-25 12:55:00,189.1,189.23,189.1,189.22,1656.0,186.5204,186.6486,186.5204,186.6387,1656.0
2024-03-25 13:00:00,189.24,189.28,189.23,189.26,926.0,186.6585,186.6979,186.6486,186.6782,926.0
2024-03-25 13:05:00,189.26,189.34,189.24,189.31,2068.0,186.6782,186.7571,186.6585,186.7275,2068.0
2024-03-25 13:10:00,189.32,189.38,189.32,189.33,872.0,186.7374,186.7965,186.7374,186.7472,872.0
2024-03-25 13:15:00,189.34,189.37,189.24,189.25,1068.0,186.7571,186.7867,186.6585,186.6683,1068.0
2024-03-25 13:20:00,189.27,189.27,189.14,189.24,710.0,186.688,186.688,186.5598,186.6585,710.0
2024-03-25 13:25:00,189.24,189.32,189.24,189.31,1649.0,186.6585,186.7374,186.6585,186.7275,1649.0
2024-03-25 13:30:00,189.34,189.34,189.3,189.3,1701.0,186.7571,186.7571,186.7176,186.7176,1701.0
2024-03-25 13:35:00,189.31,189.45,189.31,189.4,4813.0,186.7275,186.8656,186.7275,186.8163,4813.0
2024-03-25 13:40:00,189.45,189.48,189.43,189.44,1496.0,186.8656,186.8952,186.8459,186.8557,1496.0
2024-03-25 13:45:00,189.41,189.45,189.4,189.45,1250.0,186.8261,186.8656,186.8163,186.8656,1250.0
2024-03-25 13:50:00,189.45,189.58,189.45,189.55,9369.0,186.8656,186.9938,186.8656,186.9642,9369.0
2024-03-25 13:55:00,189.51,189.61,189.5,189.54,5481.0,186.9248,187.0234,186.9149,186.9544,5481.0
2024-03-25 14:00:00,189.53,189.59,189.46,189.59,4473.0,186.9445,187.0037,186.8755,187.0037,4473.0
2024-03-25 14:05:00,189.56,189.68,189.53,189.58,14292.0,186.9741,187.0925,186.9445,186.9938,14292.0
2024-03-25 14:10:00,189.54,189.61,189.53,189.58,1930.0,186.9544,187.0234,186.9445,186.9938,1930.0
2024-03-25 14:15:00,189.63,189.67,189.62,189.66,1083.0,187.0431,187.0826,187.0333,187.0727,1083.0
2024-03-25 14:20:00,189.67,189.69,189.62,189.69,1182.0,187.0826,187.1023,187.0333,187.1023,1182.0
2024-03-25 14:25:00,189.7,189.71,189.65,189.65,2287.0,187.1122,187.122,187.0629,187.0629,2287.0
2024-03-25 14:30:00,189.67,189.75,189.65,189.75,2239.0,187.0826,187.1615,187.0629,187.1615,2239.0
2024-03-25 14:35:00,189.75,189.79,189.64,189.65,8583.0,187.1615,187.201,187.053,187.0629,8583.0
2024-03-25 14:40:00,189.65,189.66,189.45,189.45,1704.0,187.0629,187.0727,186.8656,186.8656,1704.0
2024-03-25 14:45:00,189.48,189.52,189.47,189.47,1745.0,186.8952,186.9346,186.8853,186.8853,1745.0
2024-03-25 14:50:00,189.4,189.42,189.35,189.38,1922.0,186.8163,186.836,186.767,186.7965,1922.0
2024-03-25 14:55:00,189.42,189.44,189.36,189.44,1216.0,186.836,186.8557,186.7768,186.8557,1216.0
2024-03-25 15:00:00,189.42,189.52,189.41,189.49,3140.0,186.836,186.9346,186.8261,186.905,3140.0
2024-03-25 15:05:00,189.46,189.51,189.43,189.51,1789.0,186.8755,186.9248,186.8459,186.9248,1789.0
2024-03-25 15:10:00,189.5,189.7,189.49,189.65,1592.0,186.9149,187.1122,186.905,187.0629,1592.0
2024-03-25 15:15:00,189.64,189.68,189.64,189.64,700.0,187.053,187.0925,187.053,187.053,700.0
2024-03-25 15:20:00,189.59,189.72,189.57,189.72,2447.0,187.0037,187.1319,186.984,187.1319,2447.0
2024-03-25 15:25:00,189.72,189.76,189.66,189.66,3086.0,187.1319,187.1714,187.0727,187.0727,3086.0
2024-03-25 15:30:00,189.64,189.76,189.61,189.68,6157.0,187.053,187.1714,187.0234,187.0925,6157.0
2024-03-25 15:35:00,189.67,189.78,189.66,189.77,2766.0,187.0826,187.1911,187.0727,187.1812,2766.0
2024-03-25 15:40:00,189.78,189.89,189.75,189.83,4735.0,187.1911,187.2996,187.1615,187.2404,4735.0
2024-03-25 15:45:00,189.81,189.84,189.71,189.75,20272.0,187.2207,187.2503,187.122,187.1615,20272.0
2024-03-25 15:50:00,189.76,189.92,189.65,189.91,38843.0,187.1714,187.3292,187.0629,187.3193,38843.0
2024-03-25 15:55:00,189.91,189.95,189.67,189.73,70550.0,187.3193,187.3588,187.0826,187.1418,70550.0
2024-03-26 09:30:00,189.73,190.16,189.33,190.03,9424.0,187.1418,187.5659,186.7472,187.4377,9424.0
2024-03-26 09:35:00,189.98,190.06,189.34,189.49,15207.0,187.3884,187.4673,186.7571,186.905,15207.0
2024-03-26 09:40:00,189.5,189.75,189.43,189.65,4848.0,186.9149,187.1615,186.8459,187.0629,4848.0
2024-03-26 09:45:00,189.45,189.85,189.44,189.75,56137.0,186.8656,187.2601,186.8557,187.1615,56137.0
2024-03-26 09:50:00,189.86,189.93,189.71,189.93,36078.0,187.27,187.339,187.122,187.339,36078.0
2024-03-26 09:55:00,189.91,189.94,189.77,189.8,6011.0,187.3193,187.3489,187.1812,187.2108,6011.0
2024-03-26 10:00:00,189.85,189.85,189.49,189.49,2305.0,187.2601,187.2601,186.905,186.905,2305.0
2024-03-26 10:05:00,189.65,189.81,189.56,189.81,6497.0,187.0629,187.2207,186.9741,187.2207,6497.0
2024-03-26 10:10:00,189.84,189.85,189.65,189.71,2678.0,187.2503,187.2601,187.0629,187.122,2678.0
2024-03-26 10:15:00,189.61,189.93,189.61,189.84,2591.0,187.0234,187.339,187.0234,187.2503,2591.0
2024-03-26 10:20:00,189.85,189.98,189.78,189.94,1801.0,187.2601,187.3884,187.1911,187.3489,1801.0
2024-03-26 10:25:00,189.97,190.08,189.97,190.02,1987.0,187.3785,187.487,187.3785,187.4278,1987.0
2024-03-26 10:30:00,190.03,190.17,190.0,190.09,1975.0,187.4377,187.5758,187.4081,187.4969,1975.0
2024-03-26 10:35:00,190.07,190.12,189.97,189.99,5132.0,187.4771,187.5265,187.3785,187.3982,5132.0
2024-03-26 10:40:00,189.95,190.42,189.95,190.37,4175.0,187.3588,187.8224,187.3588,187.773,4175.0
2024-03-26 10:45:00,190.36,190.42,190.17,190.38,6561.0,187.7632,187.8224,187.5758,187.7829,6561.0
2024-03-26 10:50:00,190.33,190.33,190.14,190.15,4517.0,187.7336,187.7336,187.5462,187.556,4517.0
2024-03-26 10:55:00,190.17,190.19,189.95,189.98,4598.0,187.5758,187.5955,187.3588,187.3884,4598.0
2024-03-26 11:00:00,190.18,190.32,190.18,190.28,600.0,187.5856,187.7237,187.5856,187.6843,600.0
2024-03-26 11:05:00,190.33,190.4,190.28,190.28,1136.0,187.7336,187.8026,187.6843,187.6843,1136.0
2024-03-26 11:10:00,190.35,190.35,190.27,190.28,300.0,187.7533,187.7533,187.6744,187.6843,300.0
2024-03-26 11:15:00,190.3,190.3,190.19,190.28,3666.0,187.704,187.704,187.5955,187.6843,3666.0
2024-03-26 11:20:00,190.3,190.33,190.27,190.3,1360.0,187.704,187.7336,187.6744,187.704,1360.0
2024-03-26 11:25:00,190.33,190.4,190.3,190.39,2742.0,187.7336,187.8026,187.704,187.7928,2742.0
2024-03-26 11:30:00,190.37,190.37,190.21,190.22,12041.0,187.773,187.773,187.6152,187.6251,12041.0
2024-03-26 11:35:00,190.19,190.2,190.04,190.04,2849.0,187.5955,187.6054,187.4475,187.4475,2849.0
2024-03-26 11:40:00,190.03,190.11,190.03,190.11,2142.0,187.4377,187.5166,187.4377,187.5166,2142.0
2024-03-26 11:45:00,190.12,190.14,190.07,190.11,2237.0,187.5265,187.5462,187.4771,187.5166,2237.0
2024-03-26 11:50:00,190.06,190.13,190.06,190.13,1212.0,187.4673,187.5363,187.4673,187.5363,1212.0
2024-03-26 11:55:00,190.12,190.17,190.11,190.17,1163.0,187.5265,187.5758,187.5166,187.5758,1163.0
2024-03-26 12:00:00,190.14,190.14,190.03,190.07,806.0,187.5462,187.5462,187.4377,187.4771,806.0
2024-03-26 12:05:00,190.03,190.08,189.98,190.06,2141.0,187.4377,187.487,187.3884,187.4673,2141.0
2024-03-26 12:10:00,190.03,190.05,189.86,189.87,25914.0,187.4377,187.4574,187.27,187.2799,25914.0
2024-03-26 12:15:00,189.83,189.86,189.64,189.81,15996.0,187.2404,187.27,187.053,187.2207,15996.0
2024-03-26 12:20:00,189.83,189.85,189.59,189.7,36285.0,187.2404,187.2601,187.0037,187.1122,36285.0
2024-03-26 12:25:00,189.73,189.73,189.44,189.48,25257.0,187.1418,187.1418,186.8557,186.8952,25257.0
2024-03-26 12:30:00,189.56,189.76,189.56,189.74,2693.0,186.9741,187.1714,186.9741,187.1516,2693.0
2024-03-26 12:35:00,189.78,189.86,189.73,189.82,1710.0,187.1911,187.27,187.1418,187.2305,1710.0
2024-03-26 12:40:00,189.9,190.06,189.87,190.06,5188.0,187.3095,187.4673,187.2799,187.4673,5188.0
2024-03-26 12:45:00,190.08,190.08,190.02,190.03,3144.0,187.487,187.487,187.4278,187.4377,3144.0
2024-03-26 12:50:00,190.04,190.16,190.02,190.1,5974.0,187.4475,187.5659,187.4278,187.5067,5974.0
2024-03-26 12:55:00,190.13,190.13,189.99,190.03,4869.0,187.5363,187.5363,187.3982,187.4377,4869.0
2024-03-26 13:00:00,190.07,190.1,189.95,189.95,2737.0,187.4771,187.5067,187.3588,187.3588,2737.0
2024-03-26 13:05:00,189.97,189.98,189.86,189.87,3756.0,187.3785,187.3884,187.27,187.2799,3756.0
2024-03-26 13:10:00,189.86,189.86,189.81,189.81,3277.0,187.27,187.27,187.2207,187.2207,3277.0
2024-03-26 13:15:00,189.8,189.9,189.76,189.76,13296.0,187.2108,187.3095,187.1714,187.1714,13296.0
2024-03-26 13:20:00,189.8,189.82,189.74,189.74,2560.0,187.2108,187.2305,187.1516,187.1516,2560.0
2024-03-26 13:25:00,189.72,189.78,189.71,189.75,9986.0,187.1319,187.1911,187.122,187.1615,9986.0
2024-03-26 13:30:00,189.74,189.76,189.67,189.76,4684.0,187.1516,187.1714,187.0826,187.1714,4684.0
2024-03-26 13:35:00,189.75,189.83,189.72,189.81,8561.0,187.1615,187.2404,187.1319,187.2207,8561.0
2024-03-26 13:40:00,189.83,189.83,189.77,189.77,1607.0,187.2404,187.2404,187.1812,187.1812,1607.0
2024-03-26 13:45:00,189.74,189.76,189.66,189.69,5169.0,187.1516,187.1714,187.0727,187.1023,5169.0
2024-03-26 13:50:00,189.7,189.86,189.68,189.85,4603.0,187.1122,187.27,187.0925,187.2601,4603.0
2024-03-26 13:55:00,189.84,189.85,189.77,189.78,2923.0,187.2503,187.2601,187.1812,187.1911,2923.0
2024-03-26 14:00:00,189.76,189.88,189.75,189.81,6844.0,187.1714,187.2897,187.1615,187.2207,6844.0
2024-03-26 14:05:00,189.82,189.88,189.8,189.8,3498.0,187.2305,187.2897,187.2108,187.2108,3498.0
2024-03-26 14:10:00,189.83,189.83,189.75,189.78,3171.0,187.2404,187.2404,187.1615,187.1911,3171.0
2024-03-26 14:15:00,189.76,189.87,189.76,189.87,4762.0,187.1714,187.2799,187.1714,187.2799,4762.0
2024-03-26 14:20:00,189.85,189.87,189.79,189.83,7451.0,187.2601,187.2799,187.201,187.2404,7451.0
2024-03-26 14:25:00,189.83,189.86,189.82,189.83,5280.0,187.2404,187.27,187.2305,187.2404,5280.0
2024-03-26 14:30:00,189.81,189.95,189.8,189.89,19611.0,187.2207,187.3588,187.2108,187.2996,19611.0
2024-03-26 14:35:00,189.91,190.01,189.9,189.99,2351.0,187.3193,187.418,187.3095,187.3982,2351.0
2024-03-26 14:40:00,189.96,190.0,189.88,189.89,7611.0,187.3686,187.4081,187.2897,187.2996,7611.0
2024-03-26 14:45:00,189.89,189.95,189.86,189.92,12075.0,187.2996,187.3588,187.27,187.3292,12075.0
2024-03-26 14:50:00,189.9,189.94,189.89,189.92,2534.0,187.3095,187.3489,187.2996,187.3292,2534.0
2024-03-26 14:55:00,189.92,189.96,189.88,189.96,5497.0,187.3292,187.3686,187.2897,187.3686,5497.0
2024-03-26 15:00:00,189.98,190.01,189.94,190.01,6245.0,187.3884,187.418,187.3489,187.418,6245.0
2024-03-26 15:05:00,190.05,190.13,190.04,190.13,4736.0,187.4574,187.5363,187.4475,187.5363,4736.0
2024-03-26 15:10:00,190.14,190.15,190.08,190.1,3357.0,187.5462,187.556,187.487,187.5067,3357.0
2024-03-26 15:15:00,190.11,190.12,190.04,190.05,3977.0,187.5166,187.5265,187.4475,187.4574,3977.0
2024-03-26 15:20:00,190.04,190.04,189.98,189.98,6666.0,187.4475,187.4475,187.3884,187.3884,6666.0
2024-03-26 15:25:00,190.0,190.03,189.92,189.99,14231.0,187.4081,187.4377,187.3292,187.3982,14231.0
2024-03-26 15:30:00,190.01,190.14,189.97,190.11,10755.0,187.418,187.5462,187.3785,187.5166,10755.0
2024-03-26 15:35:00,190.11,190.11,189.48,189.6,22393.0,187.5166,187.5166,186.8952,187.0135,22393.0
2024-03-26 15:40:00,189.61,190.08,189.61,189.99,6981.0,187.0234,187.487,187.0234,187.3982,6981.0
2024-03-26 15:45:00,190.0,190.0,189.75,189.75,12191.0,187.4081,187.4081,187.1615,187.1615,12191.0
2024-03-26 15:50:00,189.73,190.13,189.72,190.12,20034.0,187.1418,187.5363,187.1319,187.5265,20034.0
2024-03-26 15:55:00,190.16,190.23,189.63,189.75,53018.0,187.5659,187.635,187.0431,187.1615,53018.0
2024-03-27 09:30:00,190.33,190.82,189.82,190.24,17718.0,187.7336,188.2169,187.2305,187.6448,17718.0
2024-03-27 09:35:00,190.15,190.28,189.95,190.06,11041.0,187.556,187.6843,187.3588,187.4673,11041.0
2024-03-27 09:40:00,190.13,190.23,189.9,190.1,5571.0,187.5363,187.635,187.3095,187.5067,5571.0
2024-03-27 09:45:00,190.14,190.14,189.8,189.8,6869.0,187.5462,187.5462,187.2108,187.2108,6869.0
2024-03-27 09:50:00,189.84,190.16,189.7,190.16,4849.0,187.2503,187.5659,187.1122,187.5659,4849.0
2024-03-27 09:55:00,190.04,190.68,190.04,190.64,6169.0,187.4475,188.0788,187.4475,188.0394,6169.0
2024-03-27 10:00:00,190.51,190.57,190.22,190.31,9586.0,187.9111,187.9703,187.6251,187.7139,9586.0
2024-03-27 10:05:00,190.34,190.66,190.34,190.59,5253.0,187.7435,188.0591,187.7435,187.99,5253.0
2024-03-27 10:10:00,190.64,190.8,190.49,190.7,22314.0,188.0394,188.1972,187.8914,188.0985,22314.0
2024-03-27 10:15:00,190.78,190.82,190.51,190.7,14500.0,188.1774,188.2169,187.9111,188.0985,14500.0
2024-03-27 10:20:00,190.65,190.78,190.28,190.28,6730.0,188.0492,188.1774,187.6843,187.6843,6730.0
2024-03-27 10:25:00,190.42,190.52,190.05,190.28,31483.0,187.8224,187.921,187.4574,187.6843,31483.0
2024-03-27 10:30:00,190.21,190.42,190.13,190.39,11061.0,187.6152,187.8224,187.5363,187.7928,11061.0
2024-03-27 10:35:00,190.31,190.6,190.25,190.43,8247.0,187.7139,187.9999,187.6547,187.8322,8247.0
2024-03-27 10:40:00,190.43,190.47,190.21,190.23,4364.0,187.8322,187.8717,187.6152,187.635,4364.0
2024-03-27 10:45:00,190.15,190.3,190.12,190.3,2767.0,187.556,187.704,187.5265,187.704,2767.0
2024-03-27 10:50:00,190.15,190.27,190.01,190.08,3701.0,187.556,187.6744,187.418,187.487,3701.0
2024-03-27 10:55:00,190.08,190.4,190.05,190.2,4218.0,187.487,187.8026,187.4574,187.6054,4218.0
2024-03-27 11:00:00,190.28,190.48,190.22,190.41,4950.0,187.6843,187.8815,187.6251,187.8125,4950.0
2024-03-27 11:05:00,190.4,190.62,190.39,190.53,3034.0,187.8026,188.0196,187.7928,187.9309,3034.0
2024-03-27 11:10:00,190.55,190.64,190.5,190.63,2299.0,187.9506,188.0394,187.9013,188.0295,2299.0
2024-03-27 11:15:00,190.64,190.64,190.49,190.63,4884.0,188.0394,188.0394,187.8914,188.0295,4884.0
2024-03-27 11:20:00,190.64,190.75,190.52,190.7,3866.0,188.0394,188.1479,187.921,188.0985,3866.0
2024-03-27 11:25:00,190.64,190.72,190.59,190.59,2252.0,188.0394,188.1183,187.99,187.99,2252.0
2024-03-27 11:30:00,190.56,190.73,190.51,190.66,4428.0,187.9605,188.1281,187.9111,188.0591,4428.0
2024-03-27 11:35:00,190.7,190.75,190.61,190.69,3315.0,188.0985,188.1479,188.0098,188.0887,3315.0
2024-03-27 11:40:00,190.7,190.77,190.67,190.77,3596.0,188.0985,188.1676,188.069,188.1676,3596.0
2024-03-27 11:45:00,190.72,190.72,190.5,190.5,4008.0,188.1183,188.1183,187.9013,187.9013,4008.0
2024-03-27 11:50:00,190.49,190.56,190.42,190.55,4160.0,187.8914,187.9605,187.8224,187.9506,4160.0
2024-03-27 11:55:00,190.55,190.58,190.43,190.43,2865.0,187.9506,187.9802,187.8322,187.8322,2865.0
2024-03-27 12:00:00,190.38,190.39,190.14,190.16,4166.0,187.7829,187.7928,187.5462,187.5659,4166.0
2024-03-27 12:05:00,190.12,190.16,190.04,190.04,1877.0,187.5265,187.5659,187.4475,187.4475,1877.0
2024-03-27 12:10:00,190.03,190.07,189.98,189.98,2574.0,187.4377,187.4771,187.3884,187.3884,2574.0
2024-03-27 12:15:00,189.98,190.24,189.84,190.04,16114.0,187.3884,187.6448,187.2503,187.4475,16114.0
2024-03-27 12:20:00,190.14,190.19,190.09,190.16,1535.0,187.5462,187.5955,187.4969,187.5659,1535.0
2024-03-27 12:25:00,190.16,190.21,190.14,190.18,1529.0,187.5659,187.6152,187.5462,187.5856,1529.0
2024-03-27 12:30:00,190.18,190.21,190.09,190.13,3681.0,187.5856,187.6152,187.4969,187.5363,3681.0
2024-03-27 12:35:00,190.16,190.16,189.93,189.93,2237.0,187.5659,187.5659,187.339,187.339,2237.0
2024-03-27 12:40:00,189.93,189.99,189.89,189.96,4616.0,187.339,187.3982,187.2996,187.3686,4616.0
2024-03-27 12:45:00,189.96,190.11,189.96,190.06,2341.0,187.3686,187.5166,187.3686,187.4673,2341.0
2024-03-27 12:50:00,190.06,190.08,190.0,190.03,2172.0,187.4673,187.487,187.4081,187.4377,2172.0
2024-03-27 12:55:00,189.99,189.99,189.96,189.96,800.0,187.3982,187.3982,187.3686,187.3686,800.0
2024-03-27 13:00:00,189.92,190.05,189.91,189.97,4122.0,187.3292,187.4574,187.3193,187.3785,4122.0
2024-03-27 13:05:00,189.97,189.97,189.8,189.86,2330.0,187.3785,187.3785,187.2108,187.27,2330.0
2024-03-27 13:10:00,189.84,189.87,189.78,189.84,1213.0,187.2503,187.2799,187.1911,187.2503,1213.0
2024-03-27 13:15:00,189.89,190.19,189.87,190.12,6315.0,187.2996,187.5955,187.2799,187.5265,6315.0
2024-03-27 13:20:00,190.09,190.16,190.09,190.13,1176.0,187.4969,187.5659,187.4969,187.5363,1176.0
2024-03-27 13:25:00,190.11,190.17,190.11,190.17,1652.0,187.5166,187.5758,187.5166,187.5758,1652.0
2024-03-27 13:30:00,190.16,190.18,190.08,190.11,2003.0,187.5659,187.5856,187.487,187.5166,2003.0
2024-03-27 13:35:00,190.09,190.13,190.05,190.05,2846.0,187.4969,187.5363,187.4574,187.4574,2846.0
2024-03-27 13:40:00,190.05,190.08,190.01,190.02,2674.0,187.4574,187.487,187.418,187.4278,2674.0
2024-03-27 13:45:00,190.06,190.34,190.05,190.23,10480.0,187.4673,187.7435,187.4574,187.635,10480.0
2024-03-27 13:50:00,190.18,190.25,190.15,190.23,2083.0,187.5856,187.6547,187.556,187.635,2083.0
2024-03-27 13:55:00,190.23,190.25,190.01,190.02,7492.0,187.635,187.6547,187.418,187.4278,7492.0
2024-03-27 14:00:00,190.0,190.07,189.95,190.06,4093.0,187.4081,187.4771,187.3588,187.4673,4093.0
2024-03-27 14:05:00,190.05,190.17,190.05,190.13,4778.0,187.4574,187.5758,187.4574,187.5363,4778.0
2024-03-27 14:10:00,190.16,190.22,190.09,190.22,5353.0,187.5659,187.6251,187.4969,187.6251,5353.0
2024-03-27 14:15:00,190.28,190.45,190.28,190.38,5095.0,187.6843,187.852,187.6843,187.7829,5095.0
2024-03-27 14:20:00,190.46,190.49,190.42,190.43,17537.0,187.8618,187.8914,187.8224,187.8322,17537.0
2024-03-27 14:25:00,190.41,190.45,190.35,190.45,3856.0,187.8125,187.852,187.7533,187.852,3856.0
2024-03-27 14:30:00,190.53,190.54,190.35,190.38,2580.0,187.9309,187.9407,187.7533,187.7829,2580.0
2024-03-27 14:35:00,190.39,190.39,190.25,190.35,2931.0,187.7928,187.7928,187.6547,187.7533,2931.0
2024-03-27 14:40:00,190.34,190.4,190.34,190.37,2326.0,187.7435,187.8026,187.7435,187.773,2326.0
2024-03-27 14:45:00,190.3,190.41,190.3,190.39,4699.0,187.704,187.8125,187.704,187.7928,4699.0
2024-03-27 14:50:00,190.39,190.5,190.35,190.5,4052.0,187.7928,187.9013,187.7533,187.9013,4052.0
2024-03-27 14:55:00,190.49,190.63,190.47,190.47,6668.0,187.8914,188.0295,187.8717,187.8717,6668.0
2024-03-27 15:00:00,190.5,190.67,190.47,190.6,6436.0,187.9013,188.069,187.8717,187.9999,6436.0
2024-03-27 15:05:00,190.64,190.67,190.5,190.5,2299.0,188.0394,188.069,187.9013,187.9013,2299.0
2024-03-27 15:10:00,190.5,190.54,190.4,190.52,20476.0,187.9013,187.9407,187.8026,187.921,20476.0
2024-03-27 15:15:00,190.5,190.53,190.44,190.45,10631.0,187.9013,187.9309,187.8421,187.852,10631.0
2024-03-27 15:20:00,190.47,190.71,190.45,190.71,5073.0,187.8717,188.1084,187.852,188.1084,5073.0
2024-03-27 15:25:00,190.75,190.99,190.67,190.79,10264.0,188.1479,188.3846,188.069,188.1873,10264.0
2024-03-27 15:30:00,190.9,190.93,190.69,190.69,3288.0,188.2958,188.3254,188.0887,188.0887,3288.0
2024-03-27 15:35:00,190.72,190.81,190.69,190.77,14906.0,188.1183,188.207,188.0887,188.1676,14906.0
2024-03-27 15:40:00,190.74,190.89,190.67,190.88,25367.0,188.138,188.2859,188.069,188.2761,25367.0
2024-03-27 15:45:00,190.88,191.0,190.79,190.89,18718.0,188.2761,188.3944,188.1873,188.2859,18718.0
2024-03-27 15:50:00,190.91,191.18,190.91,191.12,28091.0,188.3057,188.572,188.3057,188.5128,28091.0
2024-03-27 15:55:00,191.1,191.57,191.02,191.52,94772.0,188.4931,188.9567,188.4142,188.9074,94772.0
2024-03-28 09:30:00,191.88,191.88,191.26,191.26,10080.0,189.2624,189.2624,188.6509,188.6509,10080.0
2024-03-28 09:35:00,191.09,191.23,191.09,191.18,900.0,188.4832,188.6213,188.4832,188.572,900.0
2024-03-28 09:40:00,191.18,191.35,191.13,191.13,3006.0,188.572,188.7397,188.5227,188.5227,3006.0
2024-03-28 09:45:00,191.16,191.58,191.15,191.37,1317.0,188.5523,188.9665,188.5424,188.7594,1317.0
2024-03-28 09:50:00,191.37,191.51,191.31,191.31,3702.0,188.7594,188.8975,188.7002,188.7002,3702.0
2024-03-28 09:55:00,191.56,191.56,191.45,191.46,841.0,188.9468,188.9468,188.8383,188.8482,841.0
2024-03-28 10:00:00,191.45,191.61,191.44,191.46,4107.0,188.8383,188.9961,188.8284,188.8482,4107.0
2024-03-28 10:05:00,191.46,191.49,191.32,191.33,3296.0,188.8482,188.8778,188.7101,188.7199,3296.0
2024-03-28 10:10:00,191.3,191.42,191.19,191.2,6168.0,188.6904,188.8087,188.5819,188.5917,6168.0
2024-03-28 10:15:00,191.15,191.55,191.15,191.47,8352.0,188.5424,188.9369,188.5424,188.858,8352.0
2024-03-28 10:20:00,191.37,191.5,191.36,191.44,4652.0,188.7594,188.8876,188.7495,188.8284,4652.0
2024-03-28 10:25:00,191.52,191.62,191.36,191.55,3855.0,188.9074,189.006,188.7495,188.9369,3855.0
2024-03-28 10:30:00,191.59,191.73,191.52,191.61,3533.0,188.9764,189.1145,188.9074,188.9961,3533.0
2024-03-28 10:35:00,191.64,191.7,191.54,191.7,5069.0,189.0257,189.0849,188.9271,189.0849,5069.0
2024-03-28 10:40:00,191.73,191.8,191.72,191.72,2476.0,189.1145,189.1835,189.1046,189.1046,2476.0
2024-03-28 10:45:00,191.7,191.85,191.63,191.64,2552.0,189.0849,189.2329,189.0159,189.0257,2552.0
2024-03-28 10:50:00,191.59,191.93,191.59,191.79,6555.0,188.9764,189.3118,188.9764,189.1737,6555.0
2024-03-28 10:55:00,191.8,191.89,191.54,191.73,6659.0,189.1835,189.2723,188.9271,189.1145,6659.0
2024-03-28 11:00:00,191.7,191.88,191.65,191.84,5975.0,189.0849,189.2624,189.0356,189.223,5975.0
2024-03-28 11:05:00,191.8,191.8,191.57,191.58,3847.0,189.1835,189.1835,188.9567,188.9665,3847.0
2024-03-28 11:10:00,191.58,191.71,191.56,191.65,7814.0,188.9665,189.0948,188.9468,189.0356,7814.0
2024-03-28 11:15:00,191.62,191.8,191.55,191.69,6300.0,189.006,189.1835,188.9369,189.075,6300.0
2024-03-28 11:20:00,191.66,191.74,191.62,191.74,3831.0,189.0454,189.1244,189.006,189.1244,3831.0
2024-03-28 11:25:00,191.75,191.8,191.64,191.69,2813.0,189.1342,189.1835,189.0257,189.075,2813.0
2024-03-28 11:30:00,191.67,191.81,191.67,191.73,2955.0,189.0553,189.1934,189.0553,189.1145,2955.0
2024-03-28 11:35:00,191.78,191.98,191.78,191.89,2688.0,189.1638,189.3611,189.1638,189.2723,2688.0
2024-03-28 11:40:00,191.88,191.94,191.83,191.84,2328.0,189.2624,189.3216,189.2131,189.223,2328.0
2024-03-28 11:45:00,191.87,192.06,191.87,191.98,4713.0,189.2526,189.44,189.2526,189.3611,4713.0
2024-03-28 11:50:00,191.99,192.01,191.86,191.89,2756.0,189.3709,189.3907,189.2427,189.2723,2756.0
2024-03-28 11:55:00,191.87,191.94,191.65,191.65,3243.0,189.2526,189.3216,189.0356,189.0356,3243.0
2024-03-28 12:00:00,191.72,191.77,191.68,191.72,1894.0,189.1046,189.1539,189.0652,189.1046,1894.0
2024-03-28 12:05:00,191.67,191.76,191.67,191.71,3596.0,189.0553,189.1441,189.0553,189.0948,3596.0
2024-03-28 12:10:00,191.67,191.75,191.62,191.68,4846.0,189.0553,189.1342,189.006,189.0652,4846.0
2024-03-28 12:15:00,191.69,191.8,191.67,191.69,5032.0,189.075,189.1835,189.0553,189.075,5032.0
2024-03-28 12:20:00,191.7,191.75,191.68,191.72,2554.0,189.0849,189.1342,189.0652,189.1046,2554.0
2024-03-28 12:25:00,191.72,191.81,191.65,191.7,4637.0,189.1046,189.1934,189.0356,189.0849,4637.0
2024-03-28 12:30:00,191.7,191.98,191.68,191.73,30355.0,189.0849,189.3611,189.0652,189.1145,30355.0
2024-03-28 12:35:00,191.75,191.83,191.53,191.76,12326.0,189.1342,189.2131,188.9172,189.1441,12326.0
2024-03-28 12:40:00,191.8,191.8,191.57,191.65,8110.0,189.1835,189.1835,188.9567,189.0356,8110.0
2024-03-28 12:45:00,191.65,191.65,191.52,191.54,3723.0,189.0356,189.0356,188.9074,188.9271,3723.0
2024-03-28 12:50:00,191.55,191.59,191.52,191.53,854.0,188.9369,188.9764,188.9074,188.9172,854.0
2024-03-28 12:55:00,191.6,191.68,191.54,191.61,3229.0,188.9863,189.0652,188.9271,188.9961,3229.0
2024-03-28 13:00:00,191.61,191.67,191.54,191.62,2376.0,188.9961,189.0553,188.9271,189.006,2376.0
2024-03-28 13:05:00,191.67,191.78,191.64,191.74,1200.0,189.0553,189.1638,189.0257,189.1244,1200.0
2024-03-28 13:10:00,191.75,191.78,191.68,191.72,3358.0,189.1342,189.1638,189.0652,189.1046,3358.0
2024-03-28 13:15:00,191.72,191.77,191.7,191.77,2753.0,189.1046,189.1539,189.0849,189.1539,2753.0
2024-03-28 13:20:00,191.74,191.77,191.69,191.73,7759.0,189.1244,189.1539,189.075,189.1145,7759.0
2024-03-28 13:25:00,191.73,191.79,191.69,191.76,4297.0,189.1145,189.1737,189.075,189.1441,4297.0
2024-03-28 13:30:00,191.75,191.75,191.68,191.68,4876.0,189.1342,189.1342,189.0652,189.0652,4876.0
2024-03-28 13:35:00,191.68,191.69,191.58,191.62,5097.0,189.0652,189.075,188.9665,189.006,5097.0
2024-03-28 13:40:00,191.65,191.69,191.59,191.66,9032.0,189.0356,189.075,188.9764,189.0454,9032.0
2024-03-28 13:45:00,191.67,191.67,191.54,191.55,5063.0,189.0553,189.0553,188.9271,188.9369,5063.0
2024-03-28 13:50:00,191.59,191.6,191.35,191.35,2660.0,188.9764,188.9863,188.7397,188.7397,2660.0
2024-03-28 13:55:00,191.32,191.36,191.25,191.29,7329.0,188.7101,188.7495,188.641,188.6805,7329.0
2024-03-28 14:00:00,191.33,191.43,191.33,191.43,1328.0,188.7199,188.8186,188.7199,188.8186,1328.0
2024-03-28 14:05:00,191.45,191.51,191.37,191.37,1812.0,188.8383,188.8975,188.7594,188.7594,1812.0
2024-03-28 14:10:00,191.38,191.47,191.37,191.44,3560.0,188.7693,188.858,188.7594,188.8284,3560.0
2024-03-28 14:15:00,191.47,191.58,191.45,191.54,3429.0,188.858,188.9665,188.8383,188.9271,3429.0
2024-03-28 14:20:00,191.47,191.53,191.44,191.46,3581.0,188.858,188.9172,188.8284,188.8482,3581.0
2024-03-28 14:25:00,191.46,191.51,191.33,191.37,16651.0,188.8482,188.8975,188.7199,188.7594,16651.0
2024-03-28 14:30:00,191.36,191.36,191.24,191.29,8638.0,188.7495,188.7495,188.6312,188.6805,8638.0
2024-03-28 14:35:00,191.3,191.38,191.13,191.2,13255.0,188.6904,188.7693,188.5227,188.5917,13255.0
2024-03-28 14:40:00,191.23,191.3,191.02,191.08,11953.0,188.6213,188.6904,188.4142,188.4734,11953.0
2024-03-28 14:45:00,191.09,191.22,191.09,191.18,2796.0,188.4832,188.6114,188.4832,188.572,2796.0
2024-03-28 14:50:00,191.2,191.2,191.07,191.19,4606.0,188.5917,188.5917,188.4635,188.5819,4606.0
2024-03-28 14:55:00,191.19,191.49,191.19,191.47,3691.0,188.5819,188.8778,188.5819,188.858,3691.0
2024-03-28 15:00:00,191.44,191.49,191.3,191.3,2707.0,188.8284,188.8778,188.6904,188.6904,2707.0
2024-03-28 15:05:00,191.31,191.46,191.3,191.45,3643.0,188.7002,188.8482,188.6904,188.8383,3643.0
2024-03-28 15:10:00,191.44,191.61,191.44,191.58,3037.0,188.8284,188.9961,188.8284,188.9665,3037.0
2024-03-28 15:15:00,191.58,191.65,191.53,191.55,6849.0,188.9665,189.0356,188.9172,188.9369,6849.0
2024-03-28 15:20:00,191.57,191.63,191.53,191.61,5775.0,188.9567,189.0159,188.9172,188.9961,5775.0
2024-03-28 15:25:00,191.59,191.81,191.59,191.74,5248.0,188.9764,189.1934,188.9764,189.1244,5248.0
2024-03-28 15:30:00,191.74,191.86,191.73,191.85,6856.0,189.1244,189.2427,189.1145,189.2329,6856.0
2024-03-28 15:35:00,191.84,191.87,191.67,191.67,9451.0,189.223,189.2526,189.0553,189.0553,9451.0
2024-03-28 15:40:00,191.69,191.71,191.39,191.43,10806.0,189.075,189.0948,188.7791,188.8186,10806.0
2024-03-28 15:45:00,191.44,191.53,191.37,191.38,11698.0,188.8284,188.9172,188.7594,188.7693,11698.0
2024-03-28 15:50:00,191.4,191.64,191.27,191.62,24896.0,188.789,189.0257,188.6608,189.006,24896.0
2024-03-28 15:55:00,191.65,191.75,191.36,191.38,100043.0,189.0356,189.1342,188.7495,188.7693,100043.0
2024-04-01 09:30:00,190.69,190.69,190.06,190.57,11336.0,188.6188,188.6188,187.9956,188.5001,11336.0
2024-04-01 09:35:00,190.34,190.34,190.08,190.08,300.0,188.2726,188.2726,188.0154,188.0154,300.0
2024-04-01 09:40:00,190.23,190.47,190.19,190.47,2397.0,188.1638,188.4012,188.1242,188.4012,2397.0
2024-04-01 09:45:00,190.25,190.48,190.24,190.4,2289.0,188.1835,188.4111,188.1737,188.3319,2289.0
2024-04-01 09:50:00,190.51,190.64,190.42,190.62,4291.0,188.4407,188.5693,188.3517,188.5495,4291.0
2024-04-01 09:55:00,190.64,190.68,190.5,190.56,1905.0,188.5693,188.6089,188.4308,188.4902,1905.0
2024-04-01 10:00:00,190.47,190.67,190.47,190.67,1388.0,188.4012,188.599,188.4012,188.599,1388.0
2024-04-01 10:05:00,190.73,190.85,190.47,190.85,3665.0,188.6583,188.777,188.4012,188.777,3665.0
2024-04-01 10:10:00,190.86,190.86,190.68,190.68,3671.0,188.7869,188.7869,188.6089,188.6089,3671.0
2024-04-01 10:15:00,190.79,190.79,190.5,190.58,10455.0,188.7177,188.7177,188.4308,188.51,10455.0
2024-04-01 10:20:00,190.53,190.58,190.21,190.32,5778.0,188.4605,188.51,188.144,188.2528,5778.0
2024-04-01 10:25:00,190.28,190.42,190.24,190.28,1595.0,188.2132,188.3517,188.1737,188.2132,1595.0
2024-04-01 10:30:00,190.28,190.36,190.13,190.14,9094.0,188.2132,188.2924,188.0649,188.0747,9094.0
2024-04-01 10:35:00,190.13,190.16,189.8,189.8,6817.0,188.0649,188.0945,187.7384,187.7384,6817.0
2024-04-01 10:40:00,189.85,189.96,189.8,189.8,2848.0,187.7879,187.8967,187.7384,187.7384,2848.0
2024-04-01 10:45:00,189.81,190.12,189.77,189.99,9818.0,187.7483,188.055,187.7088,187.9264,9818.0
2024-04-01 10:50:00,189.98,190.12,189.97,190.01,4969.0,187.9165,188.055,187.9066,187.9462,4969.0
2024-04-01 10:55:00,190.03,190.1,189.97,189.97,3831.0,187.9659,188.0352,187.9066,187.9066,3831.0
2024-04-01 11:00:00,189.96,189.97,189.86,189.93,7591.0,187.8967,187.9066,187.7978,187.867,7591.0
2024-04-01 11:05:00,189.93,189.97,189.83,189.9,3842.0,187.867,187.9066,187.7681,187.8374,3842.0
2024-04-01 11:10:00,189.87,189.93,189.8,189.82,11141.0,187.8077,187.867,187.7384,187.7582,11141.0
2024-04-01 11:15:00,189.82,189.95,189.8,189.89,8765.0,187.7582,187.8868,187.7384,187.8275,8765.0
2024-04-01 11:20:00,189.87,190.06,189.87,190.03,2455.0,187.8077,187.9956,187.8077,187.9659,2455.0
2024-04-01 11:25:00,190.05,190.08,189.93,190.0,23462.0,187.9857,188.0154,187.867,187.9363,23462.0
2024-04-01 11:30:00,190.03,190.08,189.99,190.02,2123.0,187.9659,188.0154,187.9264,187.956,2123.0
2024-04-01 11:35:00,190.04,190.05,189.89,189.89,4234.0,187.9758,187.9857,187.8275,187.8275,4234.0
2024-04-01 11:40:00,189.84,189.85,189.55,189.69,4447.0,187.778,187.7879,187.4912,187.6296,4447.0
2024-04-01 11:45:00,189.68,189.7,189.63,189.7,3774.0,187.6197,187.6395,187.5703,187.6395,3774.0
2024-04-01 11:50:00,189.7,189.71,189.41,189.48,7677.0,187.6395,187.6494,187.3527,187.4219,7677.0
2024-04-01 11:55:00,189.51,189.53,189.38,189.41,5542.0,187.4516,187.4714,187.323,187.3527,5542.0
2024-04-01 12:00:00,189.43,189.44,189.27,189.33,7324.0,187.3725,187.3823,187.2142,187.2735,7324.0
2024-04-01 12:05:00,189.36,189.61,189.33,189.52,6907.0,187.3032,187.5505,187.2735,187.4615,6907.0
2024-04-01 12:10:00,189.5,189.61,189.46,189.61,6030.0,187.4417,187.5505,187.4021,187.5505,6030.0
2024-04-01 12:15:00,189.66,189.73,189.6,189.64,6889.0,187.6,187.6692,187.5406,187.5802,6889.0
2024-04-01 12:20:00,189.68,189.68,189.47,189.49,3926.0,187.6197,187.6197,187.412,187.4318,3926.0
2024-04-01 12:25:00,189.47,189.58,189.46,189.55,4420.0,187.412,187.5208,187.4021,187.4912,4420.0
2024-04-01 12:30:00,189.55,189.6,189.55,189.57,8679.0,187.4912,187.5406,187.4912,187.5109,8679.0
2024-04-01 12:35:00,189.55,189.65,189.52,189.64,1400.0,187.4912,187.5901,187.4615,187.5802,1400.0
2024-04-01 12:40:00,189.64,189.64,189.53,189.56,3821.0,187.5802,187.5802,187.4714,187.501,3821.0
2024-04-01 12:45:00,189.58,189.72,189.57,189.72,6234.0,187.5208,187.6593,187.5109,187.6593,6234.0
2024-04-01 12:50:00,189.67,189.67,189.59,189.64,2442.0,187.6098,187.6098,187.5307,187.5802,2442.0
2024-04-01 12:55:00,189.64,189.64,189.57,189.62,3023.0,187.5802,187.5802,187.5109,187.5604,3023.0
2024-04-01 13:00:00,189.59,189.62,189.55,189.55,4517.0,187.5307,187.5604,187.4912,187.4912,4517.0
2024-04-01 13:05:00,189.58,189.67,189.58,189.67,2671.0,187.5208,187.6098,187.5208,187.6098,2671.0
2024-04-01 13:10:00,189.64,189.67,189.63,189.67,6684.0,187.5802,187.6098,187.5703,187.6098,6684.0
2024-04-01 13:15:00,189.68,189.68,189.61,189.61,2444.0,187.6197,187.6197,187.5505,187.5505,2444.0
2024-04-01 13:20:00,189.62,189.69,189.59,189.62,4191.0,187.5604,187.6296,187.5307,187.5604,4191.0
2024-04-01 13:25:00,189.62,189.65,189.42,189.58,10072.0,187.5604,187.5901,187.3626,187.5208,10072.0
2024-04-01 13:30:00,189.46,189.48,189.44,189.47,2206.0,187.4021,187.4219,187.3823,187.412,2206.0
2024-04-01 13:35:00,189.49,189.6,189.49,189.58,1405.0,187.4318,187.5406,187.4318,187.5208,1405.0
2024-04-01 13:40:00,189.56,189.61,189.55,189.61,1820.0,187.501,187.5505,187.4912,187.5505,1820.0
2024-04-01 13:45:00,189.59,189.61,189.57,189.57,402.0,187.5307,187.5505,187.5109,187.5109,402.0
2024-04-01 13:50:00,189.58,189.64,189.55,189.64,4837.0,187.5208,187.5802,187.4912,187.5802,4837.0
2024-04-01 13:55:00,189.63,189.7,189.59,189.59,3041.0,187.5703,187.6395,187.5307,187.5307,3041.0
2024-04-01 14:00:00,189.58,189.63,189.57,189.62,2377.0,187.5208,187.5703,187.5109,187.5604,2377.0
2024-04-01 14:05:00,189.62,189.66,189.61,189.64,1634.0,187.5604,187.6,187.5505,187.5802,1634.0
2024-04-01 14:10:00,189.63,189.7,189.63,189.7,2937.0,187.5703,187.6395,187.5703,187.6395,2937.0
2024-04-01 14:15:00,189.66,189.76,189.66,189.69,13781.0,187.6,187.6989,187.6,187.6296,13781.0
2024-04-01 14:20:00,189.72,189.76,189.7,189.75,3249.0,187.6593,187.6989,187.6395,187.689,3249.0
2024-04-01 14:25:00,189.75,189.8,189.75,189.78,11007.0,187.689,187.7384,187.689,187.7187,11007.0
2024-04-01 14:30:00,189.79,189.86,189.77,189.85,11772.0,187.7285,187.7978,187.7088,187.7879,11772.0
2024-04-01 14:35:00,189.85,189.88,189.78,189.84,9235.0,187.7879,187.8176,187.7187,187.778,9235.0
2024-04-01 14:40:00,189.84,189.89,189.81,189.85,13247.0,187.778,187.8275,187.7483,187.7879,13247.0
2024-04-01 14:45:00,189.85,189.85,189.8,189.82,4846.0,187.7879,187.7879,187.7384,187.7582,4846.0
2024-04-01 14:50:00,189.81,189.87,189.8,189.84,4814.0,187.7483,187.8077,187.7384,187.778,4814.0
2024-04-01 14:55:00,189.84,189.87,189.81,189.87,8660.0,187.778,187.8077,187.7483,187.8077,8660.0
2024-04-01 15:00:00,189.85,189.96,189.84,189.96,7490.0,187.7879,187.8967,187.778,187.8967,7490.0
2024-04-01 15:05:00,189.96,190.03,189.95,190.03,10087.0,187.8967,187.9659,187.8868,187.9659,10087.0
2024-04-01 15:10:00,190.04,190.09,189.95,190.04,8263.0,187.9758,188.0253,187.8868,187.9758,8263.0
2024-04-01 15:15:00,190.04,190.17,190.04,190.15,7005.0,187.9758,188.1044,187.9758,188.0846,7005.0
2024-04-01 15:20:00,190.14,190.24,190.11,190.24,5037.0,188.0747,188.1737,188.0451,188.1737,5037.0
2024-04-01 15:25:00,190.25,190.29,190.21,190.26,5168.0,188.1835,188.2231,188.144,188.1934,5168.0
2024-04-01 15:30:00,190.25,190.38,190.21,190.38,3698.0,188.1835,188.3121,188.144,188.3121,3698.0
2024-04-01 15:35:00,190.39,190.39,190.27,190.28,9026.0,188.322,188.322,188.2033,188.2132,9026.0
2024-04-01 15:40:00,190.29,190.43,190.28,190.36,8161.0,188.2231,188.3616,188.2132,188.2924,8161.0
2024-04-01 15:45:00,190.36,190.38,190.2,190.23,12951.0,188.2924,188.3121,188.1341,188.1638,12951.0
2024-04-01 15:50:00,190.19,190.36,190.11,190.17,15001.0,188.1242,188.2924,188.0451,188.1044,15001.0
2024-04-01 15:55:00,190.17,190.24,189.76,189.83,142389.0,188.1044,188.1737,187.6989,187.7681,142389.0
2024-04-02 09:30:00,189.64,190.12,189.1,189.94,14681.0,187.5802,188.055,187.046,187.8769,14681.0
2024-04-02 09:35:00,189.88,190.01,189.64,189.66,3433.0,187.8176,187.9462,187.5802,187.6,3433.0
2024-04-02 09:40:00,189.53,189.97,189.53,189.75,4474.0,187.4714,187.9066,187.4714,187.689,4474.0
2024-04-02 09:45:00,189.75,189.75,189.28,189.48,6799.0,187.689,187.689,187.2241,187.4219,6799.0
2024-04-02 09:50:00,189.48,189.64,189.35,189.62,5152.0,187.4219,187.5802,187.2933,187.5604,5152.0
2024-04-02 09:55:00,189.53,189.91,189.52,189.87,1781.0,187.4714,187.8472,187.4615,187.8077,1781.0
2024-04-02 10:00:00,189.94,190.13,189.94,189.97,2469.0,187.8769,188.0649,187.8769,187.9066,2469.0
2024-04-02 10:05:00,189.94,189.99,189.6,189.6,5473.0,187.8769,187.9264,187.5406,187.5406,5473.0
2024-04-02 10:10:00,189.78,189.79,189.5,189.61,3983.0,187.7187,187.7285,187.4417,187.5505,3983.0
2024-04-02 10:15:00,189.7,189.98,189.69,189.88,7791.0,187.6395,187.9165,187.6296,187.8176,7791.0
2024-04-02 10:20:00,189.78,189.97,189.78,189.8,4656.0,187.7187,187.9066,187.7187,187.7384,4656.0
2024-04-02 10:25:00,189.86,189.9,189.78,189.8,3639.0,187.7978,187.8374,187.7187,187.7384,3639.0
2024-04-02 10:30:00,189.83,189.96,189.81,189.81,2303.0,187.7681,187.8967,187.7483,187.7483,2303.0
2024-04-02 10:35:00,189.85,190.2,189.78,190.2,5044.0,187.7879,188.1341,187.7187,188.1341,5044.0
2024-04-02 10:40:00,190.27,190.33,190.15,190.15,4894.0,188.2033,188.2627,188.0846,188.0846,4894.0
2024-04-02 10:45:00,190.17,190.29,189.88,189.97,13648.0,188.1044,188.2231,187.8176,187.9066,13648.0
2024-04-02 10:50:00,189.95,190.0,189.79,189.85,6587.0,187.8868,187.9363,187.7285,187.7879,6587.0
2024-04-02 10:55:00,189.93,190.06,189.9,190.03,4900.0,187.867,187.9956,187.8374,187.9659,4900.0
2024-04-02 11:00:00,190.03,190.05,189.94,189.95,8101.0,187.9659,187.9857,187.8769,187.8868,8101.0
2024-04-02 11:05:00,190.06,190.15,190.01,190.01,4043.0,187.9956,188.0846,187.9462,187.9462,4043.0
2024-04-02 11:10:00,189.99,190.1,189.99,190.09,3751.0,187.9264,188.0352,187.9264,188.0253,3751.0
2024-04-02 11:15:00,190.07,190.08,189.98,190.06,4431.0,188.0055,188.0154,187.9165,187.9956,4431.0
2024-04-02 11:20:00,190.06,190.08,189.98,189.99,11567.0,187.9956,188.0154,187.9165,187.9264,11567.0
2024-04-02 11:25:00,189.99,190.05,189.98,190.05,4569.0,187.9264,187.9857,187.9165,187.9857,4569.0
2024-04-02 11:30:00,190.05,190.24,190.0,190.12,6566.0,187.9857,188.1737,187.9363,188.055,6566.0
2024-04-02 11:35:00,190.15,190.32,189.86,189.86,10829.0,188.0846,188.2528,187.7978,187.7978,10829.0
2024-04-02 11:40:00,189.86,189.86,189.35,189.5,28907.0,187.7978,187.7978,187.2933,187.4417,28907.0
2024-04-02 11:45:00,189.55,189.75,189.44,189.49,14543.0,187.4912,187.689,187.3823,187.4318,14543.0
2024-04-02 11:50:00,189.5,189.59,189.45,189.5,9493.0,187.4417,187.5307,187.3922,187.4417,9493.0
2024-04-02 11:55:00,189.48,189.62,189.42,189.43,19170.0,187.4219,187.5604,187.3626,187.3725,19170.0
2024-04-02 12:00:00,189.43,189.43,189.21,189.36,5085.0,187.3725,187.3725,187.1548,187.3032,5085.0
2024-04-02 12:05:00,189.32,189.34,189.28,189.31,823.0,187.2637,187.2834,187.2241,187.2538,823.0
2024-04-02 12:10:00,189.36,189.46,189.3,189.43,6199.0,187.3032,187.4021,187.2439,187.3725,6199.0
2024-04-02 12:15:00,189.45,189.54,189.44,189.51,2249.0,187.3922,187.4813,187.3823,187.4516,2249.0
2024-04-02 12:20:00,189.57,189.62,189.52,189.62,2004.0,187.5109,187.5604,187.4615,187.5604,2004.0
2024-04-02 12:25:00,189.55,189.69,189.55,189.64,3243.0,187.4912,187.6296,187.4912,187.5802,3243.0
2024-04-02 12:30:00,189.64,189.68,189.61,189.68,1622.0,187.5802,187.6197,187.5505,187.6197,1622.0
2024-04-02 12:35:00,189.67,189.83,189.66,189.83,3503.0,187.6098,187.7681,187.6,187.7681,3503.0
2024-04-02 12:40:00,189.85,189.85,189.73,189.75,3381.0,187.7879,187.7879,187.6692,187.689,3381.0
2024-04-02 12:45:00,189.74,189.81,189.73,189.81,2002.0,187.6791,187.7483,187.6692,187.7483,2002.0
2024-04-02 12:50:00,189.76,189.79,189.73,189.74,2600.0,187.6989,187.7285,187.6692,187.6791,2600.0
2024-04-02 12:55:00,189.75,189.79,189.61,189.62,3462.0,187.689,187.7285,187.5505,187.5604,3462.0
2024-04-02 13:00:00,189.62,189.78,189.6,189.69,30900.0,187.5604,187.7187,187.5406,187.6296,30900.0
2024-04-02 13:05:00,189.65,189.74,189.65,189.69,3204.0,187.5901,187.6791,187.5901,187.6296,3204.0
2024-04-02 13:10:00,189.67,189.72,189.67,189.72,2387.0,187.6098,187.6593,187.6098,187.6593,2387.0
2024-04-02 13:15:00,189.71,189.73,189.61,189.68,2245.0,187.6494,187.6692,187.5505,187.6197,2245.0
2024-04-02 13:20:00,189.66,189.67,189.54,189.57,2046.0,187.6,187.6098,187.4813,187.5109,2046.0
2024-04-02 13:25:00,189.6,189.64,189.56,189.63,3460.0,187.5406,187.5802,187.501,187.5703,3460.0
2024-04-02 13:30:00,189.66,189.71,189.62,189.71,1785.0,187.6,187.6494,187.5604,187.6494,1785.0
2024-04-02 13:35:00,189.73,189.75,189.69,189.75,1856.0,187.6692,187.689,187.6296,187.689,1856.0
2024-04-02 13:40:00,189.75,189.81,189.75,189.76,1711.0,187.689,187.7483,187.689,187.6989,1711.0
2024-04-02 13:45:00,189.8,189.8,189.69,189.73,2306.0,187.7384,187.7384,187.6296,187.6692,2306.0
2024-04-02 13:50:00,189.72,189.73,189.6,189.62,6723.0,187.6593,187.6692,187.5406,187.5604,6723.0
2024-04-02 13:55:00,189.58,189.59,189.42,189.42,8223.0,187.5208,187.5307,187.3626,187.3626,8223.0
2024-04-02 14:00:00,189.4,189.5,189.29,189.5,9684.0,187.3428,187.4417,187.234,187.4417,9684.0
2024-04-02 14:05:00,189.5,189.57,189.48,189.57,2185.0,187.4417,187.5109,187.4219,187.5109,2185.0
2024-04-02 14:10:00,189.61,189.63,189.59,189.63,1506.0,187.5505,187.5703,187.5307,187.5703,1506.0
2024-04-02 14:15:00,189.61,189.71,189.58,189.71,1084.0,187.5505,187.6494,187.5208,187.6494,1084.0
2024-04-02 14:20:00,189.74,189.74,189.62,189.73,4784.0,187.6791,187.6791,187.5604,187.6692,4784.0
2024-04-02 14:25:00,189.75,189.77,189.66,189.66,3418.0,187.689,187.7088,187.6,187.6,3418.0
2024-04-02 14:30:00,189.62,189.71,189.62,189.7,3335.0,187.5604,187.6494,187.5604,187.6395,3335.0
2024-04-02 14:35:00,189.68,189.7,189.63,189.66,809.0,187.6197,187.6395,187.5703,187.6,809.0
2024-04-02 14:40:00,189.65,189.68,189.61,189.66,1830.0,187.5901,187.6197,187.5505,187.6,1830.0
2024-04-02 14:45:00,189.54,189.55,189.5,189.53,3266.0,187.4813,187.4912,187.4417,187.4714,3266.0
2024-04-02 14:50:00,189.57,189.6,189.5,189.5,4538.0,187.5109,187.5406,187.4417,187.4417,4538.0
2024-04-02 14:55:00,189.51,189.54,189.26,189.28,8498.0,187.4516,187.4813,187.2043,187.2241,8498.0
2024-04-02 15:00:00,189.31,189.43,189.25,189.43,7765.0,187.2538,187.3725,187.1944,187.3725,7765.0
2024-04-02 15:05:00,189.46,189.48,189.3,189.33,7772.0,187.4021,187.4219,187.2439,187.2735,7772.0
2024-04-02 15:10:00,189.36,189.37,189.1,189.1,19966.0,187.3032,187.3131,187.046,187.046,19966.0
2024-04-02 15:15:00,189.11,189.23,189.06,189.17,17083.0,187.0559,187.1746,187.0065,187.1153,17083.0
2024-04-02 15:20:00,189.22,189.24,189.05,189.17,4237.0,187.1647,187.1845,186.9966,187.1153,4237.0
2024-04-02 15:25:00,189.18,189.24,189.18,189.22,7268.0,187.1252,187.1845,187.1252,187.1647,7268.0
2024-04-02 15:30:00,189.24,189.37,189.12,189.28,4896.0,187.1845,187.3131,187.0658,187.2241,4896.0
2024-04-02 15:35:00,189.29,189.32,189.17,189.2,5767.0,187.234,187.2637,187.1153,187.145,5767.0
2024-04-02 15:40:00,189.19,189.19,188.93,189.03,7071.0,187.1351,187.1351,186.8779,186.9768,7071.0
2024-04-02 15:45:00,189.03,189.3,189.0,189.24,9052.0,186.9768,187.2439,186.9471,187.1845,9052.0
2024-04-02 15:50:00,189.24,189.3,189.04,189.28,17463.0,187.1845,187.2439,186.9867,187.2241,17463.0
2024-04-02 15:55:00,189.28,189.33,188.95,188.97,75212.0,187.2241,187.2735,186.8977,186.9175,75212.0
2024-04-03 09:30:00,188.86,189.13,188.45,189.05,22632.0,186.8086,187.0757,186.4031,186.9966,22632.0
2024-04-03 09:35:00,188.96,189.05,188.42,188.84,14803.0,186.9076,186.9966,186.3734,186.7889,14803.0
2024-04-03 09:40:00,188.95,189.0,188.67,189.0,5462.0,186.8977,186.9471,186.6207,186.9471,5462.0
2024-04-03 09:45:00,188.9,188.97,188.44,188.75,26345.0,186.8482,186.9175,186.3932,186.6998,26345.0
2024-04-03 09:50:00,188.75,189.0,188.71,189.0,3626.0,186.6998,186.9471,186.6603,186.9471,3626.0
2024-04-03 09:55:00,188.96,189.27,188.88,189.19,4822.0,186.9076,187.2142,186.8284,187.1351,4822.0
2024-04-03 10:00:00,189.24,189.39,189.0,189.39,5346.0,187.1845,187.3329,186.9471,187.3329,5346.0
2024-04-03 10:05:00,189.24,189.64,189.24,189.42,4415.0,187.1845,187.5802,187.1845,187.3626,4415.0
2024-04-03 10:10:00,189.3,189.47,189.21,189.46,1063.0,187.2439,187.412,187.1548,187.4021,1063.0
2024-04-03 10:15:00,189.3,189.42,189.2,189.23,1484.0,187.2439,187.3626,187.145,187.1746,1484.0
2024-04-03 10:20:00,189.33,189.33,188.99,189.01,1366.0,187.2735,187.2735,186.9372,186.957,1366.0
2024-04-03 10:25:00,188.85,188.97,188.78,188.8,3546.0,186.7988,186.9175,186.7295,186.7493,3546.0
2024-04-03 10:30:00,188.93,188.95,188.86,188.9,2250.0,186.8779,186.8977,186.8086,186.8482,2250.0
2024-04-03 10:35:00,188.9,189.01,188.88,188.95,4848.0,186.8482,186.957,186.8284,186.8977,4848.0
2024-04-03 10:40:00,188.89,188.95,188.77,188.85,12489.0,186.8383,186.8977,186.7196,186.7988,12489.0
2024-04-03 10:45:00,188.85,189.0,188.8,188.92,5396.0,186.7988,186.9471,186.7493,186.868,5396.0
2024-04-03 10:50:00,188.9,189.03,188.89,189.0,2443.0,186.8482,186.9768,186.8383,186.9471,2443.0
2024-04-03 10:55:00,189.0,189.08,188.97,189.02,2338.0,186.9471,187.0263,186.9175,186.9669,2338.0
2024-04-03 11:00:00,189.0,189.11,188.96,189.06,2751.0,186.9471,187.0559,186.9076,187.0065,2751.0
2024-04-03 11:05:00,189.06,189.17,189.04,189.11,3788.0,187.0065,187.1153,186.9867,187.0559,3788.0
2024-04-03 11:10:00,189.19,189.19,188.99,189.07,2439.0,187.1351,187.1351,186.9372,187.0164,2439.0
2024-04-03 11:15:00,189.13,189.25,189.11,189.2,3693.0,187.0757,187.1944,187.0559,187.145,3693.0
2024-04-03 11:20:00,189.25,189.38,189.19,189.38,6812.0,187.1944,187.323,187.1351,187.323,6812.0
2024-04-03 11:25:00,189.33,189.37,189.17,189.37,2941.0,187.2735,187.3131,187.1153,187.3131,2941.0
2024-04-03 11:30:00,189.38,189.39,189.25,189.31,3041.0,187.323,187.3329,187.1944,187.2538,3041.0
2024-04-03 11:35:00,189.28,189.47,189.24,189.45,7197.0,187.2241,187.412,187.1845,187.3922,7197.0
2024-04-03 11:40:00,189.43,189.47,189.31,189.33,5795.0,187.3725,187.412,187.2538,187.2735,5795.0
2024-04-03 11:45:00,189.3,189.41,189.3,189.34,3209.0,187.2439,187.3527,187.2439,187.2834,3209.0
2024-04-03 11:50:00,189.33,189.41,189.18,189.18,3610.0,187.2735,187.3527,187.1252,187.1252,3610.0
2024-04-03 11:55:00,189.22,189.24,189.12,189.12,4316.0,187.1647,187.1845,187.0658,187.0658,4316.0
2024-04-03 12:00:00,189.16,189.3,189.14,189.25,2791.0,187.1054,187.2439,187.0856,187.1944,2791.0
2024-04-03 12:05:00,189.22,189.22,189.1,189.18,2164.0,187.1647,187.1647,187.046,187.1252,2164.0
2024-04-03 12:10:00,189.22,189.24,189.09,189.19,3638.0,187.1647,187.1845,187.0361,187.1351,3638.0
2024-04-03 12:15:00,189.18,189.25,189.02,189.09,7512.0,187.1252,187.1944,186.9669,187.0361,7512.0
2024-04-03 12:20:00,189.1,189.25,189.1,189.19,3923.0,187.046,187.1944,187.046,187.1351,3923.0
2024-04-03 12:25:00,189.2,189.31,189.17,189.31,2233.0,187.145,187.2538,187.1153,187.2538,2233.0
2024-04-03 12:30:00,189.23,189.29,189.2,189.22,1604.0,187.1746,187.234,187.145,187.1647,1604.0
2024-04-03 12:35:00,189.24,189.26,188.99,189.01,2650.0,187.1845,187.2043,186.9372,186.957,2650.0
2024-04-03 12:40:00,188.95,189.08,188.95,189.04,1589.0,186.8977,187.0263,186.8977,186.9867,1589.0
2024-04-03 12:45:00,189.05,189.05,188.97,188.97,640.0,186.9966,186.9966,186.9175,186.9175,640.0
2024-04-03 12:50:00,188.97,188.97,188.91,188.91,810.0,186.9175,186.9175,186.8581,186.8581,810.0
2024-04-03 12:55:00,188.99,189.06,188.99,189.03,2348.0,186.9372,187.0065,186.9372,186.9768,2348.0
2024-04-03 13:00:00,189.03,189.06,188.88,189.0,4495.0,186.9768,187.0065,186.8284,186.9471,4495.0
2024-04-03 13:05:00,188.96,189.03,188.93,189.03,1125.0,186.9076,186.9768,186.8779,186.9768,1125.0
2024-04-03 13:10:00,189.0,189.11,189.0,189.1,7066.0,186.9471,187.0559,186.9471,187.046,7066.0
2024-04-03 13:15:00,189.11,189.22,189.08,189.22,3369.0,187.0559,187.1647,187.0263,187.1647,3369.0
2024-04-03 13:20:00,189.22,189.23,189.13,189.21,1591.0,187.1647,187.1746,187.0757,187.1548,1591.0
2024-04-03 13:25:00,189.2,189.25,189.15,189.2,3259.0,187.145,187.1944,187.0955,187.145,3259.0
2024-04-03 13:30:00,189.2,189.21,189.13,189.18,2206.0,187.145,187.1548,187.0757,187.1252,2206.0
2024-04-03 13:35:00,189.15,189.24,189.13,189.19,1849.0,187.0955,187.1845,187.0757,187.1351,1849.0
2024-04-03 13:40:00,189.23,189.27,189.17,189.19,3662.0,187.1746,187.2142,187.1153,187.1351,3662.0
2024-04-03 13:45:00,189.18,189.25,189.18,189.25,2617.0,187.1252,187.1944,187.1252,187.1944,2617.0
2024-04-03 13:50:00,189.25,189.27,189.19,189.22,4928.0,187.1944,187.2142,187.1351,187.1647,4928.0
2024-04-03 13:55:00,189.25,189.31,189.2,189.25,6504.0,187.1944,187.2538,187.145,187.1944,6504.0
2024-04-03 14:00:00,189.23,189.29,189.19,189.21,5605.0,187.1746,187.234,187.1351,187.1548,5605.0
2024-04-03 14:05:00,189.24,189.33,189.19,189.33,4233.0,187.1845,187.2735,187.1351,187.2735,4233.0
2024-04-03 14:10:00,189.3,189.3,189.23,189.23,1904.0,187.2439,187.2439,187.1746,187.1746,1904.0
2024-04-03 14:15:00,189.25,189.26,189.0,189.09,3303.0,187.1944,187.2043,186.9471,187.0361,3303.0
2024-04-03 14:20:00,189.14,189.15,189.05,189.09,8296.0,187.0856,187.0955,186.9966,187.0361,8296.0
2024-04-03 14:25:00,189.05,189.13,188.98,189.09,6215.0,186.9966,187.0757,186.9273,187.0361,6215.0
2024-04-03 14:30:00,189.09,189.11,188.96,188.99,8086.0,187.0361,187.0559,186.9076,186.9372,8086.0
2024-04-03 14:35:00,189.04,189.07,188.96,189.0,2885.0,186.9867,187.0164,186.9076,186.9471,2885.0
2024-04-03 14:40:00,189.03,189.03,188.91,188.96,4378.0,186.9768,186.9768,186.8581,186.9076,4378.0
2024-04-03 14:45:00,188.92,189.04,188.92,189.03,4145.0,186.868,186.9867,186.868,186.9768,4145.0
2024-04-03 14:50:00,189.04,189.06,188.97,188.98,2327.0,186.9867,187.0065,186.9175,186.9273,2327.0
2024-04-03 14:55:00,189.03,189.04,188.97,188.99,3884.0,186.9768,186.9867,186.9175,186.9372,3884.0
2024-04-03 15:00:00,189.0,189.05,188.96,189.0,8554.0,186.9471,186.9966,186.9076,186.9471,8554.0
2024-04-03 15:05:00,189.02,189.1,188.95,188.98,4601.0,186.9669,187.046,186.8977,186.9273,4601.0
2024-04-03 15:10:00,189.0,189.0,188.66,188.7,9494.0,186.9471,186.9471,186.6108,186.6504,9494.0
2024-04-03 15:15:00,188.7,188.85,188.5,188.8,15589.0,186.6504,186.7988,186.4526,186.7493,15589.0
2024-04-03 15:20:00,188.74,188.78,188.58,188.6,4421.0,186.69,186.7295,186.5317,186.5515,4421.0
2024-04-03 15:25:00,188.64,188.73,188.58,188.69,12774.0,186.591,186.6801,186.5317,186.6405,12774.0
2024-04-03 15:30:00,188.71,188.95,188.69,188.91,6748.0,186.6603,186.8977,186.6405,186.8581,6748.0
2024-04-03 15:35:00,188.92,189.14,188.91,189.14,6209.0,186.868,187.0856,186.8581,187.0856,6209.0
2024-04-03 15:40:00,189.12,189.18,189.06,189.17,6481.0,187.0658,187.1252,187.0065,187.1153,6481.0
2024-04-03 15:45:00,189.2,189.39,189.19,189.26,7950.0,187.145,187.3329,187.1351,187.2043,7950.0
2024-04-03 15:50:00,189.28,189.28,188.94,189.01,17262.0,187.2241,187.2241,186.8878,186.957,17262.0
2024-04-03 15:55:00,189.02,189.35,188.94,189.29,71277.0,186.9669,187.2933,186.8878,187.234,71277.0
2024-04-04 09:30:00,190.18,190.46,189.55,189.8,12625.0,188.1143,188.3913,187.4912,187.7384,12625.0
2024-04-04 09:35:00,189.79,189.79,189.22,189.72,8671.0,187.7285,187.7285,187.1647,187.6593,8671.0
2024-04-04 09:40:00,189.45,189.75,189.45,189.65,2861.0,187.3922,187.689,187.3922,187.5901,2861.0
2024-04-04 09:45:00,189.51,189.64,189.47,189.57,2472.0,187.4516,187.5802,187.412,187.5109,2472.0
2024-04-04 09:50:00,189.63,189.63,189.5,189.53,824.0,187.5703,187.5703,187.4417,187.4714,824.0
2024-04-04 09:55:00,189.49,189.55,189.1,189.39,14525.0,187.4318,187.4912,187.046,187.3329,14525.0
2024-04-04 10:00:00,189.39,189.57,189.36,189.48,2739.0,187.3329,187.5109,187.3032,187.4219,2739.0
2024-04-04 10:05:00,189.58,189.58,189.14,189.41,28655.0,187.5208,187.5208,187.0856,187.3527,28655.0
2024-04-04 10:10:00,189.34,189.46,189.14,189.34,8332.0,187.2834,187.4021,187.0856,187.2834,8332.0
2024-04-04 10:15:00,189.38,189.41,189.2,189.22,8489.0,187.323,187.3527,187.145,187.1647,8489.0
2024-04-04 10:20:00,189.27,189.57,189.27,189.42,7803.0,187.2142,187.5109,187.2142,187.3626,7803.0
2024-04-04 10:25:00,189.36,189.55,189.28,189.38,2827.0,187.3032,187.4912,187.2241,187.323,2827.0
2024-04-04 10:30:00,189.43,189.5,189.32,189.41,3740.0,187.3725,187.4417,187.2637,187.3527,3740.0
2024-04-04 10:35:00,189.41,189.5,189.28,189.37,10829.0,187.3527,187.4417,187.2241,187.3131,10829.0
2024-04-04 10:40:00,189.34,189.34,189.13,189.15,2551.0,187.2834,187.2834,187.0757,187.0955,2551.0
2024-04-04 10:45:00,189.1,189.14,188.95,189.11,10915.0,187.046,187.0856,186.8977,187.0559,10915.0
2024-04-04 10:50:00,189.11,189.14,188.99,189.11,7163.0,187.0559,187.0856,186.9372,187.0559,7163.0
2024-04-04 10:55:00,189.04,189.04,188.94,189.0,10347.0,186.9867,186.9867,186.8878,186.9471,10347.0
2024-04-04 11:00:00,188.98,189.05,188.94,188.94,4030.0,186.9273,186.9966,186.8878,186.8878,4030.0
2024-04-04 11:05:00,188.94,189.03,188.91,189.03,3153.0,186.8878,186.9768,186.8581,186.9768,3153.0
2024-04-04 11:10:00,189.05,189.08,188.92,188.92,4625.0,186.9966,187.0263,186.868,186.868,4625.0
2024-04-04 11:15:00,188.93,189.05,188.91,189.01,8551.0,186.8779,186.9966,186.8581,186.957,8551.0
2024-04-04 11:20:00,189.04,189.12,188.96,189.09,7137.0,186.9867,187.0658,186.9076,187.0361,7137.0
2024-04-04 11:25:00,189.12,189.22,189.06,189.22,8592.0,187.0658,187.1647,187.0065,187.1647,8592.0
2024-04-04 11:30:00,189.2,189.29,189.08,189.09,6024.0,187.145,187.234,187.0263,187.0361,6024.0
2024-04-04 11:35:00,189.1,189.39,189.07,189.11,29954.0,187.046,187.3329,187.0164,187.0559,29954.0
2024-04-04 11:40:00,189.14,189.21,189.12,189.14,7658.0,187.0856,187.1548,187.0658,187.0856,7658.0
2024-04-04 11:45:00,189.1,189.31,189.1,189.25,7004.0,187.046,187.2538,187.046,187.1944,7004.0
2024-04-04 11:50:00,189.25,189.32,189.2,189.22,6580.0,187.1944,187.2637,187.145,187.1647,6580.0
2024-04-04 11:55:00,189.2,189.2,189.08,189.09,2392.0,187.145,187.145,187.0263,187.0361,2392.0
2024-04-04 12:00:00,189.05,189.14,189.0,189.14,5191.0,186.9966,187.0856,186.9471,187.0856,5191.0
2024-04-04 12:05:00,189.15,189.26,189.1,189.2,7714.0,187.0955,187.2043,187.046,187.145,7714.0
2024-04-04 12:10:00,189.19,189.19,189.04,189.11,2693.0,187.1351,187.1351,186.9867,187.0559,2693.0
2024-04-04 12:15:00,189.1,189.12,189.03,189.03,1955.0,187.046,187.0658,186.9768,186.9768,1955.0
2024-04-04 12:20:00,189.0,189.02,188.94,189.0,7384.0,186.9471,186.9669,186.8878,186.9471,7384.0
2024-04-04 12:25:00,189.01,189.04,188.94,189.0,8674.0,186.957,186.9867,186.8878,186.9471,8674.0
2024-04-04 12:30:00,189.01,189.03,188.96,188.97,8618.0,186.957,186.9768,186.9076,186.9175,8618.0
2024-04-04 12:35:00,188.97,189.01,188.93,189.0,8671.0,186.9175,186.957,186.8779,186.9471,8671.0
2024-04-04 12:40:00,189.0,189.09,188.99,189.09,2576.0,186.9471,187.0361,186.9372,187.0361,2576.0
2024-04-04 12:45:00,189.1,189.17,188.86,188.98,59391.0,187.046,187.1153,186.8086,186.9273,59391.0
2024-04-04 12:50:00,188.94,188.97,188.66,188.66,4541.0,186.8878,186.9175,186.6108,186.6108,4541.0
2024-04-04 12:55:00,188.61,188.71,188.52,188.53,26172.0,186.5614,186.6603,186.4723,186.4822,26172.0
2024-04-04 13:00:00,188.53,188.67,188.51,188.61,8450.0,186.4822,186.6207,186.4624,186.5614,8450.0
2024-04-04 13:05:00,188.59,188.75,188.59,188.62,5053.0,186.5416,186.6998,186.5416,186.5713,5053.0
2024-04-04 13:10:00,188.63,188.7,188.62,188.65,11979.0,186.5811,186.6504,186.5713,186.6009,11979.0
2024-04-04 13:15:00,188.65,188.68,188.43,188.53,3112.0,186.6009,186.6306,186.3833,186.4822,3112.0
2024-04-04 13:20:00,188.53,188.57,188.34,188.44,8835.0,186.4822,186.5218,186.2943,186.3932,8835.0
2024-04-04 13:25:00,188.43,188.48,188.39,188.42,2941.0,186.3833,186.4328,186.3438,186.3734,2941.0
2024-04-04 13:30:00,188.38,188.41,188.06,188.06,1764.0,186.3339,186.3635,186.0173,186.0173,1764.0
2024-04-04 13:35:00,188.08,188.09,187.78,187.98,12636.0,186.0371,186.047,185.7404,185.9382,12636.0
2024-04-04 13:40:00,188.0,188.01,187.86,187.99,17489.0,185.958,185.9679,185.8195,185.9481,17489.0
2024-04-04 13:45:00,188.0,188.01,187.79,187.97,20030.0,185.958,185.9679,185.7503,185.9283,20030.0
2024-04-04 13:50:00,187.97,187.97,187.77,187.77,6899.0,185.9283,185.9283,185.7305,185.7305,6899.0
2024-04-04 13:55:00,187.76,187.9,187.69,187.74,8912.0,185.7206,185.8591,185.6514,185.7008,8912.0
2024-04-04 14:00:00,187.71,187.71,187.55,187.65,2225.0,185.6711,185.6711,185.5129,185.6118,2225.0
2024-04-04 14:05:00,187.62,187.69,187.51,187.6,20004.0,185.5821,185.6514,185.4733,185.5623,20004.0
2024-04-04 14:10:00,187.5,187.65,187.45,187.51,24668.0,185.4634,185.6118,185.414,185.4733,24668.0
2024-04-04 14:15:00,187.5,187.5,187.21,187.28,3314.0,185.4634,185.4634,185.1766,185.2458,3314.0
2024-04-04 14:20:00,187.22,187.5,187.17,187.5,14479.0,185.1865,185.4634,185.137,185.4634,14479.0
2024-04-04 14:25:00,187.42,187.47,186.98,186.98,4928.0,185.3843,185.4337,184.9491,184.9491,4928.0
2024-04-04 14:30:00,186.93,186.94,186.61,186.67,3733.0,184.8996,184.9095,184.5831,184.6424,3733.0
2024-04-04 14:35:00,186.55,186.97,186.52,186.91,5178.0,184.5237,184.9392,184.4941,184.8798,5178.0
2024-04-04 14:40:00,186.83,186.99,186.76,186.76,15448.0,184.8007,184.959,184.7315,184.7315,15448.0
2024-04-04 14:45:00,186.78,186.99,186.78,186.94,4631.0,184.7512,184.959,184.7512,184.9095,4631.0
2024-04-04 14:50:00,186.92,187.08,186.87,187.02,4506.0,184.8897,185.048,184.8403,184.9886,4506.0
2024-04-04 14:55:00,186.93,186.93,186.7,186.79,3070.0,184.8996,184.8996,184.6721,184.7611,3070.0
2024-04-04 15:00:00,186.74,186.94,186.57,186.81,4969.0,184.7117,184.9095,184.5435,184.7809,4969.0
2024-04-04 15:05:00,186.83,187.05,186.83,187.03,11668.0,184.8007,185.0183,184.8007,184.9985,11668.0
2024-04-04 15:10:00,187.01,187.01,186.81,186.93,2826.0,184.9787,184.9787,184.7809,184.8996,2826.0
2024-04-04 15:15:00,186.86,186.93,186.7,186.79,5152.0,184.8304,184.8996,184.6721,184.7611,5152.0
2024-04-04 15:20:00,186.92,186.92,186.81,186.84,3524.0,184.8897,184.8897,184.7809,184.8106,3524.0
2024-04-04 15:25:00,186.87,187.03,186.64,186.64,10495.0,184.8403,184.9985,184.6128,184.6128,10495.0
2024-04-04 15:30:00,186.71,186.87,186.5,186.54,8108.0,184.682,184.8403,184.4743,184.5138,8108.0
2024-04-04 15:35:00,186.47,186.75,186.46,186.68,15346.0,184.4446,184.7216,184.4347,184.6523,15346.0
2024-04-04 15:40:00,186.66,186.67,186.43,186.67,12981.0,184.6325,184.6424,184.405,184.6424,12981.0
2024-04-04 15:45:00,186.66,187.14,186.66,187.14,23810.0,184.6325,185.1073,184.6325,185.1073,23810.0
2024-04-04 15:50:00,187.15,187.17,186.69,186.98,21962.0,185.1172,185.137,184.6622,184.9491,21962.0
2024-04-04 15:55:00,186.98,187.09,186.57,186.79,109060.0,184.9491,185.0579,184.5435,184.7611,109060.0
2024-04-05 09:30:00,187.48,187.57,187.17,187.49,8974.0,185.4436,185.5327,185.137,185.4535,8974.0
2024-04-05 09:35:00,187.2,187.55,187.19,187.55,2113.0,185.1667,185.5129,185.1568,185.5129,2113.0
2024-04-05 09:40:00,187.43,187.43,187.34,187.36,3300.0,185.3942,185.3942,185.3052,185.3249,3300.0
2024-04-05 09:45:00,187.37,187.37,187.11,187.18,2654.0,185.3348,185.3348,185.0777,185.1469,2654.0
2024-04-05 09:50:00,187.23,187.24,187.05,187.15,1241.0,185.1964,185.2062,185.0183,185.1172,1241.0
2024-04-05 09:55:00,187.19,187.3,187.03,187.03,2470.0,185.1568,185.2656,184.9985,184.9985,2470.0
2024-04-05 10:00:00,187.08,187.09,186.89,186.92,4293.0,185.048,185.0579,184.86,184.8897,4293.0
2024-04-05 10:05:00,187.04,187.04,186.74,186.88,1200.0,185.0084,185.0084,184.7117,184.8502,1200.0
2024-04-05 10:10:00,186.91,187.05,186.75,186.83,2074.0,184.8798,185.0183,184.7216,184.8007,2074.0
2024-04-05 10:15:00,186.81,186.81,186.67,186.68,605.0,184.7809,184.7809,184.6424,184.6523,605.0
2024-04-05 10:20:00,186.72,186.72,186.47,186.56,1550.0,184.6919,184.6919,184.4446,184.5336,1550.0
2024-04-05 10:25:00,186.51,186.66,186.38,186.65,3933.0,184.4842,184.6325,184.3556,184.6227,3933.0
2024-04-05 10:30:00,186.64,186.81,186.64,186.77,992.0,184.6128,184.7809,184.6128,184.7413,992.0
2024-04-05 10:35:00,186.63,186.8,186.55,186.73,2008.0,184.6029,184.771,184.5237,184.7018,2008.0
2024-04-05 10:40:00,186.65,186.86,186.64,186.82,2037.0,184.6227,184.8304,184.6128,184.7908,2037.0
2024-04-05 10:45:00,186.75,186.99,186.75,186.96,1987.0,184.7216,184.959,184.7216,184.9293,1987.0
2024-04-05 10:50:00,186.97,187.06,186.95,187.02,2909.0,184.9392,185.0282,184.9194,184.9886,2909.0
2024-04-05 10:55:00,187.08,187.33,187.07,187.33,2633.0,185.048,185.2953,185.0381,185.2953,2633.0
2024-04-05 11:00:00,187.39,187.44,187.35,187.35,2345.0,185.3546,185.4041,185.315,185.315,2345.0
2024-04-05 11:05:00,187.34,187.58,187.31,187.56,3231.0,185.3052,185.5425,185.2755,185.5228,3231.0
2024-04-05 11:10:00,187.53,187.72,187.52,187.72,2613.0,185.4931,185.681,185.4832,185.681,2613.0
2024-04-05 11:15:00,187.69,187.71,187.61,187.61,1651.0,185.6514,185.6711,185.5722,185.5722,1651.0
2024-04-05 11:20:00,187.64,187.78,187.6,187.78,2159.0,185.6019,185.7404,185.5623,185.7404,2159.0
2024-04-05 11:25:00,187.73,187.91,187.73,187.91,2061.0,185.6909,185.869,185.6909,185.869,2061.0
2024-04-05 11:30:00,187.91,187.91,187.75,187.78,2323.0,185.869,185.869,185.7107,185.7404,2323.0
2024-04-05 11:35:00,187.77,187.77,187.63,187.68,1000.0,185.7305,185.7305,185.592,185.6415,1000.0
2024-04-05 11:40:00,187.65,187.87,187.65,187.84,1590.0,185.6118,185.8294,185.6118,185.7997,1590.0
2024-04-05 11:45:00,187.82,187.94,187.82,187.86,600.0,185.7799,185.8986,185.7799,185.8195,600.0
2024-04-05 11:50:00,187.86,187.88,187.81,187.88,1000.0,185.8195,185.8393,185.7701,185.8393,1000.0
2024-04-05 11:55:00,187.88,188.05,187.87,187.98,2801.0,185.8393,186.0074,185.8294,185.9382,2801.0
2024-04-05 12:00:00,188.04,188.08,188.0,188.02,1305.0,185.9976,186.0371,185.958,185.9778,1305.0
2024-04-05 12:05:00,188.05,188.16,188.01,188.16,2522.0,186.0074,186.1162,185.9679,186.1162,2522.0
2024-04-05 12:10:00,188.18,188.41,188.18,188.41,3015.0,186.136,186.3635,186.136,186.3635,3015.0
2024-04-05 12:15:00,188.38,188.38,188.21,188.21,2979.0,186.3339,186.3339,186.1657,186.1657,2979.0
2024-04-05 12:20:00,188.22,188.34,188.18,188.34,3469.0,186.1756,186.2943,186.136,186.2943,3469.0
2024-04-05 12:25:00,188.37,188.43,188.26,188.28,3431.0,186.324,186.3833,186.2152,186.2349,3431.0
2024-04-05 12:30:00,188.19,188.2,188.08,188.1,2692.0,186.1459,186.1558,186.0371,186.0569,2692.0
2024-04-05 12:35:00,188.12,188.12,188.07,188.07,874.0,186.0767,186.0767,186.0272,186.0272,874.0
2024-04-05 12:40:00,188.1,188.11,188.0,188.05,1300.0,186.0569,186.0668,185.958,186.0074,1300.0
2024-04-05 12:45:00,188.07,188.09,187.97,187.97,3772.0,186.0272,186.047,185.9283,185.9283,3772.0
2024-04-05 12:50:00,187.97,188.14,187.97,188.14,1718.0,185.9283,186.0965,185.9283,186.0965,1718.0
2024-04-05 12:55:00,188.09,188.18,188.05,188.18,1579.0,186.047,186.136,186.0074,186.136,1579.0
2024-04-05 13:00:00,188.12,188.12,188.02,188.03,1395.0,186.0767,186.0767,185.9778,185.9877,1395.0
2024-04-05 13:05:00,187.99,187.99,187.83,187.87,1818.0,185.9481,185.9481,185.7898,185.8294,1818.0
2024-04-05 13:10:00,187.93,187.94,187.83,187.85,1635.0,185.8887,185.8986,185.7898,185.8096,1635.0
2024-04-05 13:15:00,187.87,187.87,187.8,187.84,1560.0,185.8294,185.8294,185.7602,185.7997,1560.0
2024-04-05 13:20:00,187.86,187.97,187.86,187.91,2648.0,185.8195,185.9283,185.8195,185.869,2648.0
2024-04-05 13:25:00,187.89,187.94,187.86,187.91,1153.0,185.8492,185.8986,185.8195,185.869,1153.0
2024-04-05 13:30:00,187.94,188.01,187.91,188.01,4624.0,185.8986,185.9679,185.869,185.9679,4624.0
2024-04-05 13:35:00,187.99,188.04,187.97,188.02,1676.0,185.9481,185.9976,185.9283,185.9778,1676.0
2024-04-05 13:40:00,188.03,188.07,187.95,188.03,2883.0,185.9877,186.0272,185.9085,185.9877,2883.0
2024-04-05 13:45:00,188.09,188.13,187.99,188.06,3885.0,186.047,186.0866,185.9481,186.0173,3885.0
2024-04-05 13:50:00,188.06,188.1,188.0,188.02,5941.0,186.0173,186.0569,185.958,185.9778,5941.0
2024-04-05 13:55:00,187.99,188.01,187.83,187.91,4617.0,185.9481,185.9679,185.7898,185.869,4617.0
2024-04-05 14:00:00,187.94,187.94,187.72,187.77,1965.0,185.8986,185.8986,185.681,185.7305,1965.0
2024-04-05 14:05:00,187.78,188.1,187.78,188.1,4467.0,185.7404,186.0569,185.7404,186.0569,4467.0
2024-04-05 14:10:00,188.1,188.19,188.04,188.07,3120.0,186.0569,186.1459,185.9976,186.0272,3120.0
2024-04-05 14:15:00,188.05,188.1,188.05,188.08,1919.0,186.0074,186.0569,186.0074,186.0371,1919.0
2024-04-05 14:20:00,188.03,188.19,187.94,187.95,2568.0,185.9877,186.1459,185.8986,185.9085,2568.0
2024-04-05 14:25:00,187.94,188.0,187.88,187.89,2526.0,185.8986,185.958,185.8393,185.8492,2526.0
2024-04-05 14:30:00,187.95,188.0,187.87,188.0,3175.0,185.9085,185.958,185.8294,185.958,3175.0
2024-04-05 14:35:00,187.99,188.11,187.96,187.99,2107.0,185.9481,186.0668,185.9184,185.9481,2107.0
2024-04-05 14:40:00,187.95,188.02,187.87,187.98,5195.0,185.9085,185.9778,185.8294,185.9382,5195.0
2024-04-05 14:45:00,187.94,188.0,187.81,187.91,5804.0,185.8986,185.958,185.7701,185.869,5804.0
2024-04-05 14:50:00,187.88,188.0,187.86,187.96,6374.0,185.8393,185.958,185.8195,185.9184,6374.0
2024-04-05 14:55:00,187.99,188.06,187.88,188.06,3236.0,185.9481,186.0173,185.8393,186.0173,3236.0
2024-04-05 15:00:00,188.04,188.1,187.94,188.02,3498.0,185.9976,186.0569,185.8986,185.9778,3498.0
2024-04-05 15:05:00,187.98,188.06,187.98,188.02,1911.0,185.9382,186.0173,185.9382,185.9778,1911.0
2024-04-05 15:10:00,188.03,188.1,187.96,188.08,5451.0,185.9877,186.0569,185.9184,186.0371,5451.0
2024-04-05 15:15:00,188.08,188.17,188.03,188.17,1601.0,186.0371,186.1261,185.9877,186.1261,1601.0
2024-04-05 15:20:00,188.12,188.19,188.09,188.16,2591.0,186.0767,186.1459,186.047,186.1162,2591.0
2024-04-05 15:25:00,188.19,188.2,188.09,188.09,1794.0,186.1459,186.1558,186.047,186.047,1794.0
2024-04-05 15:30:00,188.09,188.33,188.06,188.31,4954.0,186.047,186.2844,186.0173,186.2646,4954.0
2024-04-05 15:35:00,188.3,188.36,188.15,188.27,5428.0,186.2547,186.3141,186.1064,186.2251,5428.0
2024-04-05 15:40:00,188.3,188.3,188.15,188.2,9368.0,186.2547,186.2547,186.1064,186.1558,9368.0
2024-04-05 15:45:00,188.2,188.37,188.15,188.36,19792.0,186.1558,186.324,186.1064,186.3141,19792.0
2024-04-05 15:50:00,188.34,188.42,188.18,188.41,21126.0,186.2943,186.3734,186.136,186.3635,21126.0
2024-04-05 15:55:00,188.41,188.48,188.26,188.4,41993.0,186.3635,186.4328,186.2152,186.3536,41993.0
2024-04-08 09:30:00,187.62,188.1,187.52,188.08,16645.0,185.5821,186.0569,185.4832,186.0371,16645.0
2024-04-08 09:35:00,187.96,188.16,187.8,188.14,1806.0,185.9184,186.1162,185.7602,186.0965,1806.0
2024-04-08 09:40:00,188.03,188.04,187.77,187.83,1741.0,185.9877,185.9976,185.7305,185.7898,1741.0
2024-04-08 09:45:00,187.75,187.99,187.67,187.92,4619.0,185.7107,185.9481,185.6316,185.8789,4619.0
2024-04-08 09:50:00,187.93,188.13,187.93,188.11,6343.0,185.8887,186.0866,185.8887,186.0668,6343.0
2024-04-08 09:55:00,188.11,188.18,187.92,188.15,10518.0,186.0668,186.136,185.8789,186.1064,10518.0
2024-04-08 10:00:00,188.15,188.15,187.69,187.7,9374.0,186.1064,186.1064,185.6514,185.6612,9374.0
2024-04-08 10:05:00,187.74,187.99,187.73,187.94,8831.0,185.7008,185.9481,185.6909,185.8986,8831.0
2024-04-08 10:10:00,187.94,188.09,187.93,187.93,3048.0,185.8986,186.047,185.8887,185.8887,3048.0
2024-04-08 10:15:00,187.91,188.11,187.91,188.08,2935.0,185.869,186.0668,185.869,186.0371,2935.0
2024-04-08 10:20:00,188.11,188.47,188.11,188.36,5161.0,186.0668,186.4229,186.0668,186.3141,5161.0
2024-04-08 10:25:00,188.5,188.71,188.43,188.66,5072.0,186.4526,186.6603,186.3833,186.6108,5072.0
2024-04-08 10:30:00,188.73,188.82,188.62,188.66,2260.0,186.6801,186.7691,186.5713,186.6108,2260.0
2024-04-08 10:35:00,188.67,188.75,188.58,188.71,4215.0,186.6207,186.6998,186.5317,186.6603,4215.0
2024-04-08 10:40:00,188.7,188.77,188.59,188.63,3143.0,186.6504,186.7196,186.5416,186.5811,3143.0
2024-04-08 10:45:00,188.63,188.66,188.51,188.55,5930.0,186.5811,186.6108,186.4624,186.502,5930.0
2024-04-08 10:50:00,188.54,188.76,188.54,188.56,5652.0,186.4921,186.7097,186.4921,186.5119,5652.0
2024-04-08 10:55:00,188.56,188.71,188.53,188.67,4940.0,186.5119,186.6603,186.4822,186.6207,4940.0
2024-04-08 11:00:00,188.68,188.71,188.59,188.68,5254.0,186.6306,186.6603,186.5416,186.6306,5254.0
2024-04-08 11:05:00,188.66,188.75,188.62,188.72,3729.0,186.6108,186.6998,186.5713,186.6702,3729.0
2024-04-08 11:10:00,188.74,188.79,188.62,188.63,3657.0,186.69,186.7394,186.5713,186.5811,3657.0
2024-04-08 11:15:00,188.65,188.67,188.57,188.6,7155.0,186.6009,186.6207,186.5218,186.5515,7155.0
2024-04-08 11:20:00,188.6,188.74,188.59,188.74,8860.0,186.5515,186.69,186.5416,186.69,8860.0
2024-04-08 11:25:00,188.71,188.71,188.55,188.67,5331.0,186.6603,186.6603,186.502,186.6207,5331.0
2024-04-08 11:30:00,188.64,188.64,188.5,188.5,5262.0,186.591,186.591,186.4526,186.4526,5262.0
2024-04-08 11:35:00,188.55,188.59,188.41,188.52,7914.0,186.502,186.5416,186.3635,186.4723,7914.0
2024-04-08 11:40:00,188.53,188.56,188.51,188.56,4747.0,186.4822,186.5119,186.4624,186.5119,4747.0
2024-04-08 11:45:00,188.55,188.57,188.44,188.55,5039.0,186.502,186.5218,186.3932,186.502,5039.0
2024-04-08 11:50:00,188.55,188.62,188.47,188.55,6329.0,186.502,186.5713,186.4229,186.502,6329.0
2024-04-08 11:55:00,188.51,188.66,188.51,188.66,4116.0,186.4624,186.6108,186.4624,186.6108,4116.0
2024-04-08 12:00:00,188.68,188.68,188.61,188.67,2711.0,186.6306,186.6306,186.5614,186.6207,2711.0
2024-04-08 12:05:00,188.68,188.8,188.68,188.8,3570.0,186.6306,186.7493,186.6306,186.7493,3570.0
2024-04-08 12:10:00,188.78,188.85,188.72,188.72,3321.0,186.7295,186.7988,186.6702,186.6702,3321.0
2024-04-08 12:15:00,188.75,188.83,188.74,188.8,2803.0,186.6998,186.779,186.69,186.7493,2803.0
2024-04-08 12:20:00,188.78,188.81,188.66,188.69,3452.0,186.7295,186.7592,186.6108,186.6405,3452.0
2024-04-08 12:25:00,188.69,188.88,188.67,188.87,5940.0,186.6405,186.8284,186.6207,186.8185,5940.0
2024-04-08 12:30:00,188.87,188.93,188.85,188.91,3248.0,186.8185,186.8779,186.7988,186.8581,3248.0
2024-04-08 12:35:00,188.93,188.96,188.86,188.96,2606.0,186.8779,186.9076,186.8086,186.9076,2606.0
2024-04-08 12:40:00,188.95,189.08,188.94,189.05,4790.0,186.8977,187.0263,186.8878,186.9966,4790.0
2024-04-08 12:45:00,189.09,189.11,189.0,189.07,15798.0,187.0361,187.0559,186.9471,187.0164,15798.0
2024-04-08 12:50:00,189.05,189.13,189.01,189.05,4406.0,186.9966,187.0757,186.957,186.9966,4406.0
2024-04-08 12:55:00,189.02,189.13,189.0,189.13,4880.0,186.9669,187.0757,186.9471,187.0757,4880.0
2024-04-08 13:00:00,189.15,189.16,188.95,188.95,4859.0,187.0955,187.1054,186.8977,186.8977,4859.0
2024-04-08 13:05:00,188.98,188.98,188.9,188.94,3399.0,186.9273,186.9273,186.8482,186.8878,3399.0
2024-04-08 13:10:00,188.92,189.03,188.92,189.0,5922.0,186.868,186.9768,186.868,186.9471,5922.0
2024-04-08 13:15:00,189.0,189.05,188.98,189.05,8583.0,186.9471,186.9966,186.9273,186.9966,8583.0
2024-04-08 13:20:00,189.03,189.06,188.98,189.0,4863.0,186.9768,187.0065,186.9273,186.9471,4863.0
2024-04-08 13:25:00,189.03,189.04,188.98,189.03,4578.0,186.9768,186.9867,186.9273,186.9768,4578.0
2024-04-08 13:30:00,189.04,189.04,188.85,188.91,5801.0,186.9867,186.9867,186.7988,186.8581,5801.0
2024-04-08 13:35:00,188.9,188.93,188.77,188.87,7205.0,186.8482,186.8779,186.7196,186.8185,7205.0
2024-04-08 13:40:00,188.88,188.92,188.86,188.92,6214.0,186.8284,186.868,186.8086,186.868,6214.0
2024-04-08 13:45:00,188.9,188.91,188.77,188.91,9370.0,186.8482,186.8581,186.7196,186.8581,9370.0
2024-04-08 13:50:00,188.92,188.96,188.88,188.92,7678.0,186.868,186.9076,186.8284,186.868,7678.0
2024-04-08 13:55:00,188.95,189.26,188.94,188.94,20667.0,186.8977,187.2043,186.8878,186.8878,20667.0
2024-04-08 14:00:00,188.94,188.99,188.86,188.86,3128.0,186.8878,186.9372,186.8086,186.8086,3128.0
2024-04-08 14:05:00,188.86,188.98,188.86,188.94,14959.0,186.8086,186.9273,186.8086,186.8878,14959.0
2024-04-08 14:10:00,188.95,188.99,188.86,188.91,2843.0,186.8977,186.9372,186.8086,186.8581,2843.0
2024-04-08 14:15:00,188.91,188.96,188.9,188.95,1888.0,186.8581,186.9076,186.8482,186.8977,1888.0
2024-04-08 14:20:00,188.92,188.93,188.85,188.86,2262.0,186.868,186.8779,186.7988,186.8086,2262.0
2024-04-08 14:25:00,188.82,188.83,188.6,188.63,2540.0,186.7691,186.779,186.5515,186.5811,2540.0
2024-04-08 14:30:00,188.6,188.6,188.5,188.53,15486.0,186.5515,186.5515,186.4526,186.4822,15486.0
2024-04-08 14:35:00,188.5,188.57,188.48,188.57,10238.0,186.4526,186.5218,186.4328,186.5218,10238.0
2024-04-08 14:40:00,188.54,188.58,188.46,188.54,10920.0,186.4921,186.5317,186.413,186.4921,10920.0
2024-04-08 14:45:00,188.51,188.62,188.46,188.62,7002.0,186.4624,186.5713,186.413,186.5713,7002.0
2024-04-08 14:50:00,188.62,188.67,188.56,188.67,3211.0,186.5713,186.6207,186.5119,186.6207,3211.0
2024-04-08 14:55:00,188.69,188.72,188.59,188.66,7516.0,186.6405,186.6702,186.5416,186.6108,7516.0
2024-04-08 15:00:00,188.73,188.73,188.65,188.65,4618.0,186.6801,186.6801,186.6009,186.6009,4618.0
2024-04-08 15:05:00,188.65,188.66,188.54,188.66,6769.0,186.6009,186.6108,186.4921,186.6108,6769.0
2024-04-08 15:10:00,188.66,188.67,188.58,188.64,5075.0,186.6108,186.6207,186.5317,186.591,5075.0
2024-04-08 15:15:00,188.64,188.65,188.57,188.62,10326.0,186.591,186.6009,186.5218,186.5713,10326.0
2024-04-08 15:20:00,188.62,188.66,188.56,188.57,7327.0,186.5713,186.6108,186.5119,186.5218,7327.0
2024-04-08 15:25:00,188.58,188.58,188.51,188.56,4244.0,186.5317,186.5317,186.4624,186.5119,4244.0
2024-04-08 15:30:00,188.57,188.8,188.53,188.73,9935.0,186.5218,186.7493,186.4822,186.6801,9935.0
2024-04-08 15:35:00,188.74,188.74,188.43,188.47,7379.0,186.69,186.69,186.3833,186.4229,7379.0
2024-04-08 15:40:00,188.49,188.54,188.4,188.48,12382.0,186.4427,186.4921,186.3536,186.4328,12382.0
2024-04-08 15:45:00,188.48,188.72,188.48,188.71,17149.0,186.4328,186.6702,186.4328,186.6603,17149.0
2024-04-08 15:50:00,188.69,188.71,188.39,188.47,30524.0,186.6405,186.6603,186.3438,186.4229,30524.0
2024-04-08 15:55:00,188.47,188.64,188.42,188.53,82254.0,186.4229,186.591,186.3734,186.4822,82254.0
2024-04-09 09:30:00,188.97,189.36,188.7,189.22,17455.0,186.9175,187.3032,186.6504,187.1647,17455.0
2024-04-09 09:35:00,189.24,189.26,188.85,188.94,1513.0,187.1845,187.2043,186.7988,186.8878,1513.0
2024-04-09 09:40:00,188.75,188.81,188.25,188.31,18207.0,186.6998,186.7592,186.2053,186.2646,18207.0
2024-04-09 09:45:00,188.3,188.65,188.24,188.45,17945.0,186.2547,186.6009,186.1954,186.4031,17945.0
2024-04-09 09:50:00,188.5,188.55,188.38,188.41,21389.0,186.4526,186.502,186.3339,186.3635,21389.0
2024-04-09 09:55:00,188.48,188.67,188.33,188.67,11059.0,186.4328,186.6207,186.2844,186.6207,11059.0
2024-04-09 10:00:00,188.57,188.57,188.34,188.5,6128.0,186.5218,186.5218,186.2943,186.4526,6128.0
2024-04-09 10:05:00,188.59,188.8,188.55,188.56,3001.0,186.5416,186.7493,186.502,186.5119,3001.0
2024-04-09 10:10:00,188.61,188.67,188.5,188.59,4804.0,186.5614,186.6207,186.4526,186.5416,4804.0
2024-04-09 10:15:00,188.59,188.59,188.48,188.54,3327.0,186.5416,186.5416,186.4328,186.4921,3327.0
2024-04-09 10:20:00,188.49,188.6,188.49,188.59,400.0,186.4427,186.5515,186.4427,186.5416,400.0
2024-04-09 10:25:00,188.59,188.6,188.37,188.45,3396.0,186.5416,186.5515,186.324,186.4031,3396.0
2024-04-09 10:30:00,188.41,188.45,188.25,188.28,12715.0,186.3635,186.4031,186.2053,186.2349,12715.0
2024-04-09 10:35:00,188.31,188.32,187.94,187.99,16113.0,186.2646,186.2745,185.8986,185.9481,16113.0
2024-04-09 10:40:00,187.99,187.99,187.5,187.6,3715.0,185.9481,185.9481,185.4634,185.5623,3715.0
2024-04-09 10:45:00,187.58,187.62,187.5,187.6,5291.0,185.5425,185.5821,185.4634,185.5623,5291.0
2024-04-09 10:50:00,187.61,187.84,187.55,187.84,2166.0,185.5722,185.7997,185.5129,185.7997,2166.0
2024-04-09 10:55:00,187.82,187.96,187.78,187.87,5744.0,185.7799,185.9184,185.7404,185.8294,5744.0
2024-04-09 11:00:00,187.86,188.15,187.85,188.12,6381.0,185.8195,186.1064,185.8096,186.0767,6381.0
2024-04-09 11:05:00,188.12,188.37,188.11,188.34,3657.0,186.0767,186.324,186.0668,186.2943,3657.0
2024-04-09 11:10:00,188.35,188.5,188.3,188.4,4213.0,186.3042,186.4526,186.2547,186.3536,4213.0
2024-04-09 11:15:00,188.38,188.67,188.38,188.65,3902.0,186.3339,186.6207,186.3339,186.6009,3902.0
2024-04-09 11:20:00,188.62,188.74,188.55,188.59,5787.0,186.5713,186.69,186.502,186.5416,5787.0
2024-04-09 11:25:00,188.62,188.71,188.6,188.6,2228.0,186.5713,186.6603,186.5515,186.5515,2228.0
2024-04-09 11:30:00,188.64,188.69,188.53,188.65,9299.0,186.591,186.6405,186.4822,186.6009,9299.0
2024-04-09 11:35:00,188.67,188.68,188.59,188.6,4019.0,186.6207,186.6306,186.5416,186.5515,4019.0
2024-04-09 11:40:00,188.55,188.7,188.5,188.7,4617.0,186.502,186.6504,186.4526,186.6504,4617.0
2024-04-09 11:45:00,188.65,188.73,188.61,188.66,4789.0,186.6009,186.6801,186.5614,186.6108,4789.0
2024-04-09 11:50:00,188.67,188.71,188.51,188.58,4356.0,186.6207,186.6603,186.4624,186.5317,4356.0
2024-04-09 11:55:00,188.61,188.73,188.61,188.7,2860.0,186.5614,186.6801,186.5614,186.6504,2860.0
2024-04-09 12:00:00,188.71,188.83,188.71,188.82,3981.0,186.6603,186.779,186.6603,186.7691,3981.0
2024-04-09 12:05:00,188.78,188.79,188.69,188.79,2327.0,186.7295,186.7394,186.6405,186.7394,2327.0
2024-04-09 12:10:00,188.77,188.86,188.73,188.77,4949.0,186.7196,186.8086,186.6801,186.7196,4949.0
2024-04-09 12:15:00,188.8,188.89,188.73,188.74,2982.0,186.7493,186.8383,186.6801,186.69,2982.0
2024-04-09 12:20:00,188.69,188.69,188.51,188.56,5640.0,186.6405,186.6405,186.4624,186.5119,5640.0
2024-04-09 12:25:00,188.53,188.62,188.51,188.6,3107.0,186.4822,186.5713,186.4624,186.5515,3107.0
2024-04-09 12:30:00,188.62,188.82,188.62,188.82,4610.0,186.5713,186.7691,186.5713,186.7691,4610.0
2024-04-09 12:35:00,188.8,188.9,188.78,188.81,4750.0,186.7493,186.8482,186.7295,186.7592,4750.0
2024-04-09 12:40:00,188.86,188.98,188.86,188.97,3784.0,186.8086,186.9273,186.8086,186.9175,3784.0
2024-04-09 12:45:00,188.99,189.03,188.88,188.97,3283.0,186.9372,186.9768,186.8284,186.9175,3283.0
2024-04-09 12:50:00,188.95,188.95,188.78,188.79,2952.0,186.8977,186.8977,186.7295,186.7394,2952.0
2024-04-09 12:55:00,188.82,188.91,188.82,188.88,2101.0,186.7691,186.8581,186.7691,186.8284,2101.0
2024-04-09 13:00:00,188.89,189.07,188.89,189.03,4539.0,186.8383,187.0164,186.8383,186.9768,4539.0
2024-04-09 13:05:00,189.08,189.16,189.03,189.12,1858.0,187.0263,187.1054,186.9768,187.0658,1858.0
2024-04-09 13:10:00,189.11,189.18,189.07,189.15,3018.0,187.0559,187.1252,187.0164,187.0955,3018.0
2024-04-09 13:15:00,189.16,189.29,189.13,189.22,3559.0,187.1054,187.234,187.0757,187.1647,3559.0
2024-04-09 13:20:00,189.24,189.26,189.12,189.12,3041.0,187.1845,187.2043,187.0658,187.0658,3041.0
2024-04-09 13:25:00,189.09,189.16,189.01,189.09,3328.0,187.0361,187.1054,186.957,187.0361,3328.0
2024-04-09 13:30:00,189.13,189.19,189.06,189.06,2058.0,187.0757,187.1351,187.0065,187.0065,2058.0
2024-04-09 13:35:00,189.09,189.14,189.04,189.14,2184.0,187.0361,187.0856,186.9867,187.0856,2184.0
2024-04-09 13:40:00,189.15,189.18,188.93,188.93,2851.0,187.0955,187.1252,186.8779,186.8779,2851.0
2024-04-09 13:45:00,188.89,188.97,188.89,188.96,3767.0,186.8383,186.9175,186.8383,186.9076,3767.0
2024-04-09 13:50:00,188.96,189.01,188.93,188.95,3505.0,186.9076,186.957,186.8779,186.8977,3505.0
2024-04-09 13:55:00,188.97,189.01,188.95,188.97,3413.0,186.9175,186.957,186.8977,186.9175,3413.0
2024-04-09 14:00:00,188.95,189.06,188.87,189.03,4323.0,186.8977,187.0065,186.8185,186.9768,4323.0
2024-04-09 14:05:00,189.04,189.09,189.01,189.09,2734.0,186.9867,187.0361,186.957,187.0361,2734.0
2024-04-09 14:10:00,189.15,189.15,189.02,189.03,2123.0,187.0955,187.0955,186.9669,186.9768,2123.0
2024-04-09 14:15:00,189.03,189.1,188.99,189.02,15699.0,186.9768,187.046,186.9372,186.9669,15699.0
2024-04-09 14:20:00,189.03,189.09,188.91,188.91,3211.0,186.9768,187.0361,186.8581,186.8581,3211.0
2024-04-09 14:25:00,188.94,188.98,188.86,188.86,2849.0,186.8878,186.9273,186.8086,186.8086,2849.0
2024-04-09 14:30:00,188.82,188.88,188.79,188.86,2539.0,186.7691,186.8284,186.7394,186.8086,2539.0
2024-04-09 14:35:00,188.86,188.94,188.75,188.75,3894.0,186.8086,186.8878,186.6998,186.6998,3894.0
2024-04-09 14:40:00,188.75,188.77,188.66,188.66,3981.0,186.6998,186.7196,186.6108,186.6108,3981.0
2024-04-09 14:45:00,188.66,188.67,188.54,188.54,2654.0,186.6108,186.6207,186.4921,186.4921,2654.0
2024-04-09 14:50:00,188.5,188.57,188.5,188.54,5355.0,186.4526,186.5218,186.4526,186.4921,5355.0
2024-04-09 14:55:00,188.53,188.63,188.53,188.62,17717.0,186.4822,186.5811,186.4822,186.5713,17717.0
2024-04-09 15:00:00,188.62,188.63,188.55,188.62,4973.0,186.5713,186.5811,186.502,186.5713,4973.0
2024-04-09 15:05:00,188.62,188.69,188.5,188.52,6077.0,186.5713,186.6405,186.4526,186.4723,6077.0
2024-04-09 15:10:00,188.53,188.64,188.5,188.58,5108.0,186.4822,186.591,186.4526,186.5317,5108.0
2024-04-09 15:15:00,188.58,188.85,188.58,188.85,25221.0,186.5317,186.7988,186.5317,186.7988,25221.0
2024-04-09 15:20:00,188.94,189.03,188.86,188.99,8301.0,186.8878,186.9768,186.8086,186.9372,8301.0
2024-04-09 15:25:00,189.0,189.13,188.98,189.1,7368.0,186.9471,187.0757,186.9273,187.046,7368.0
2024-04-09 15:30:00,189.15,189.23,188.98,188.98,5266.0,187.0955,187.1746,186.9273,186.9273,5266.0
2024-04-09 15:35:00,188.95,188.97,188.64,188.65,4225.0,186.8977,186.9175,186.591,186.6009,4225.0
2024-04-09 15:40:00,188.7,188.82,188.66,188.79,12598.0,186.6504,186.7691,186.6108,186.7394,12598.0
2024-04-09 15:45:00,188.79,188.91,188.74,188.89,7907.0,186.7394,186.8581,186.69,186.8383,7907.0
2024-04-09 15:50:00,188.88,188.98,188.75,188.88,27000.0,186.8284,186.9273,186.6998,186.8284,27000.0
2024-04-09 15:55:00,188.93,189.0,188.67,188.84,130919.0,186.8779,186.9471,186.6207,186.7889,130919.0
2024-04-10 09:30:00,188.0,188.54,187.84,188.15,13913.0,185.958,186.4921,185.7997,186.1064,13913.0
2024-04-10 09:35:00,188.12,188.35,187.72,187.9,15456.0,186.0767,186.3042,185.681,185.8591,15456.0
2024-04-10 09:40:00,187.84,188.04,187.8,187.97,4616.0,185.7997,185.9976,185.7602,185.9283,4616.0
2024-04-10 09:45:00,188.0,188.05,187.62,187.74,7225.0,185.958,186.0074,185.5821,185.7008,7225.0
2024-04-10 09:50:00,187.68,187.84,187.66,187.84,1826.0,185.6415,185.7997,185.6217,185.7997,1826.0
2024-04-10 09:55:00,187.98,187.98,187.79,187.88,1410.0,185.9382,185.9382,185.7503,185.8393,1410.0
2024-04-10 10:00:00,187.8,188.16,187.8,188.04,5251.0,185.7602,186.1162,185.7602,185.9976,5251.0
2024-04-10 10:05:00,188.11,188.57,188.09,188.48,3866.0,186.0668,186.5218,186.047,186.4328,3866.0
2024-04-10 10:10:00,188.54,188.62,188.36,188.52,5223.0,186.4921,186.5713,186.3141,186.4723,5223.0
2024-04-10 10:15:00,188.59,188.7,188.48,188.65,2314.0,186.5416,186.6504,186.4328,186.6009,2314.0
2024-04-10 10:20:00,188.72,188.92,188.63,188.86,3391.0,186.6702,186.868,186.5811,186.8086,3391.0
2024-04-10 10:25:00,188.86,188.94,188.74,188.77,2520.0,186.8086,186.8878,186.69,186.7196,2520.0
2024-04-10 10:30:00,188.83,189.38,188.76,189.36,7987.0,186.779,187.323,186.7097,187.3032,7987.0
2024-04-10 10:35:00,189.36,189.51,189.19,189.49,12176.0,187.3032,187.4516,187.1351,187.4318,12176.0
2024-04-10 10:40:00,189.42,189.64,189.41,189.52,11051.0,187.3626,187.5802,187.3527,187.4615,11051.0
2024-04-10 10:45:00,189.57,189.87,189.55,189.87,10278.0,187.5109,187.8077,187.4912,187.8077,10278.0
2024-04-10 10:50:00,189.88,190.06,189.68,189.75,17303.0,187.8176,187.9956,187.6197,187.689,17303.0
2024-04-10 10:55:00,189.69,189.69,189.5,189.66,14651.0,187.6296,187.6296,187.4417,187.6,14651.0
2024-04-10 11:00:00,189.67,189.67,189.45,189.55,9659.0,187.6098,187.6098,187.3922,187.4912,9659.0
2024-04-10 11:05:00,189.55,189.56,189.41,189.49,3116.0,187.4912,187.501,187.3527,187.4318,3116.0
2024-04-10 11:10:00,189.49,189.49,189.25,189.31,7229.0,187.4318,187.4318,187.1944,187.2538,7229.0
2024-04-10 11:15:00,189.22,189.22,188.96,189.05,5402.0,187.1647,187.1647,186.9076,186.9966,5402.0
2024-04-10 11:20:00,189.01,189.2,189.01,189.05,4743.0,186.957,187.145,186.957,186.9966,4743.0
2024-04-10 11:25:00,189.03,189.14,189.03,189.09,5050.0,186.9768,187.0856,186.9768,187.0361,5050.0
2024-04-10 11:30:00,189.08,189.1,188.92,189.05,4398.0,187.0263,187.046,186.868,186.9966,4398.0
2024-04-10 11:35:00,189.08,189.09,188.98,189.05,3166.0,187.0263,187.0361,186.9273,186.9966,3166.0
2024-04-10 11:40:00,189.09,189.13,188.93,188.96,3225.0,187.0361,187.0757,186.8779,186.9076,3225.0
2024-04-10 11:45:00,188.97,189.12,188.97,189.06,3916.0,186.9175,187.0658,186.9175,187.0065,3916.0
2024-04-10 11:50:00,189.07,189.16,188.98,189.16,5430.0,187.0164,187.1054,186.9273,187.1054,5430.0
2024-04-10 11:55:00,189.14,189.14,189.01,189.07,3140.0,187.0856,187.0856,186.957,187.0164,3140.0
2024-04-10 12:00:00,189.01,189.06,188.92,189.02,7512.0,186.957,187.0065,186.868,186.9669,7512.0
2024-04-10 12:05:00,189.05,189.08,188.94,189.01,7479.0,186.9966,187.0263,186.8878,186.957,7479.0
2024-04-10 12:10:00,189.03,189.09,188.86,188.88,16452.0,186.9768,187.0361,186.8086,186.8284,16452.0
2024-04-10 12:15:00,188.92,189.06,188.88,189.04,5525.0,186.868,187.0065,186.8284,186.9867,5525.0
2024-04-10 12:20:00,188.97,189.11,188.97,189.11,1645.0,186.9175,187.0559,186.9175,187.0559,1645.0
2024-04-10 12:25:00,189.15,189.23,189.14,189.18,3158.0,187.0955,187.1746,187.0856,187.1252,3158.0
2024-04-10 12:30:00,189.18,189.21,189.03,189.03,2813.0,187.1252,187.1548,186.9768,186.9768,2813.0
2024-04-10 12:35:00,189.05,189.23,189.04,189.18,5370.0,186.9966,187.1746,186.9867,187.1252,5370.0
2024-04-10 12:40:00,189.17,189.2,189.09,189.09,2554.0,187.1153,187.145,187.0361,187.0361,2554.0
2024-04-10 12:45:00,189.06,189.25,189.06,189.22,3612.0,187.0065,187.1944,187.0065,187.1647,3612.0
2024-04-10 12:50:00,189.22,189.38,189.21,189.3,5531.0,187.1647,187.323,187.1548,187.2439,5531.0
2024-04-10 12:55:00,189.33,189.43,189.33,189.35,4064.0,187.2735,187.3725,187.2735,187.2933,4064.0
2024-04-10 13:00:00,189.38,189.42,188.73,188.86,12163.0,187.323,187.3626,186.6801,186.8086,12163.0
2024-04-10 13:05:00,188.91,188.94,188.55,188.56,10920.0,186.8581,186.8878,186.502,186.5119,10920.0
2024-04-10 13:10:00,188.56,188.77,188.54,188.77,3609.0,186.5119,186.7196,186.4921,186.7196,3609.0
2024-04-10 13:15:00,188.74,188.99,188.73,188.96,4284.0,186.69,186.9372,186.6801,186.9076,4284.0
2024-04-10 13:20:00,188.94,189.36,188.94,189.36,2561.0,186.8878,187.3032,186.8878,187.3032,2561.0
2024-04-10 13:25:00,189.29,189.41,189.25,189.25,2527.0,187.234,187.3527,187.1944,187.1944,2527.0
2024-04-10 13:30:00,189.08,189.21,188.81,189.0,6600.0,187.0263,187.1548,186.7592,186.9471,6600.0
2024-04-10 13:35:00,189.03,189.03,188.84,188.84,989.0,186.9768,186.9768,186.7889,186.7889,989.0
2024-04-10 13:40:00,188.86,189.21,188.86,189.06,7003.0,186.8086,187.1548,186.8086,187.0065,7003.0
2024-04-10 13:45:00,189.01,189.12,188.95,189.12,1668.0,186.957,187.0658,186.8977,187.0658,1668.0
2024-04-10 13:50:00,189.15,189.17,189.04,189.14,2507.0,187.0955,187.1153,186.9867,187.0856,2507.0
2024-04-10 13:55:00,189.18,189.57,189.18,189.28,5565.0,187.1252,187.5109,187.1252,187.2241,5565.0
2024-04-10 14:00:00,189.35,189.42,189.14,189.42,2112.0,187.2933,187.3626,187.0856,187.3626,2112.0
2024-04-10 14:05:00,189.33,189.44,189.31,189.44,1912.0,187.2735,187.3823,187.2538,187.3823,1912.0
2024-04-10 14:10:00,189.36,189.46,189.34,189.44,1750.0,187.3032,187.4021,187.2834,187.3823,1750.0
2024-04-10 14:15:00,189.49,189.56,189.3,189.34,2506.0,187.4318,187.501,187.2439,187.2834,2506.0
2024-04-10 14:20:00,189.34,189.42,189.18,189.18,2577.0,187.2834,187.3626,187.1252,187.1252,2577.0
2024-04-10 14:25:00,189.25,189.3,189.21,189.28,3105.0,187.1944,187.2439,187.1548,187.2241,3105.0
2024-04-10 14:30:00,189.28,189.36,189.21,189.36,6603.0,187.2241,187.3032,187.1548,187.3032,6603.0
2024-04-10 14:35:00,189.33,189.5,189.3,189.5,11684.0,187.2735,187.4417,187.2439,187.4417,11684.0
2024-04-10 14:40:00,189.45,189.58,189.4,189.56,2909.0,187.3922,187.5208,187.3428,187.501,2909.0
2024-04-10 14:45:00,189.59,189.67,189.57,189.65,2436.0,187.5307,187.6098,187.5109,187.5901,2436.0
2024-04-10 14:50:00,189.69,189.83,189.56,189.73,13302.0,187.6296,187.7681,187.501,187.6692,13302.0
2024-04-10 14:55:00,189.71,189.71,189.47,189.54,5369.0,187.6494,187.6494,187.412,187.4813,5369.0
2024-04-10 15:00:00,189.55,189.83,189.52,189.62,15336.0,187.4912,187.7681,187.4615,187.5604,15336.0
2024-04-10 15:05:00,189.67,189.74,189.58,189.67,20031.0,187.6098,187.6791,187.5208,187.6098,20031.0
2024-04-10 15:10:00,189.72,189.94,189.67,189.94,9574.0,187.6593,187.8769,187.6098,187.8769,9574.0
2024-04-10 15:15:00,189.95,190.05,189.78,189.95,6694.0,187.8868,187.9857,187.7187,187.8868,6694.0
2024-04-10 15:20:00,189.97,190.1,189.97,190.07,9297.0,187.9066,188.0352,187.9066,188.0055,9297.0
2024-04-10 15:25:00,190.1,190.13,190.03,190.07,7468.0,188.0352,188.0649,187.9659,188.0055,7468.0
2024-04-10 15:30:00,190.09,190.1,189.79,189.84,5996.0,188.0253,188.0352,187.7285,187.778,5996.0
2024-04-10 15:35:00,189.89,189.98,189.82,189.87,9570.0,187.8275,187.9165,187.7582,187.8077,9570.0
2024-04-10 15:40:00,189.88,190.11,189.88,190.11,7578.0,187.8176,188.0451,187.8176,188.0451,7578.0
2024-04-10 15:45:00,190.1,190.14,190.0,190.08,11758.0,188.0352,188.0747,187.9363,188.0154,11758.0
2024-04-10 15:50:00,190.08,190.08,189.79,189.85,31997.0,188.0154,188.0154,187.7285,187.7879,31997.0
2024-04-10 15:55:00,189.88,190.13,189.59,189.71,123147.0,187.8176,188.0649,187.5307,187.6494,123147.0
2024-04-11 09:30:00,189.06,189.37,188.52,189.08,21558.0,187.0065,187.3131,186.4723,187.0263,21558.0
2024-04-11 09:35:00,189.06,189.17,188.88,189.17,3704.0,187.0065,187.1153,186.8284,187.1153,3704.0
2024-04-11 09:40:00,188.97,189.03,188.86,189.03,3276.0,186.9175,186.9768,186.8086,186.9768,3276.0
2024-04-11 09:45:00,189.06,189.13,188.95,189.13,1402.0,187.0065,187.0757,186.8977,187.0757,1402.0
2024-04-11 09:50:00,189.08,189.21,188.99,189.1,935.0,187.0263,187.1548,186.9372,187.046,935.0
2024-04-11 09:55:00,189.03,189.04,188.85,188.9,5963.0,186.9768,186.9867,186.7988,186.8482,5963.0
2024-04-11 10:00:00,188.95,188.98,188.67,188.73,7141.0,186.8977,186.9273,186.6207,186.6801,7141.0
2024-04-11 10:05:00,188.75,188.75,188.48,188.55,8014.0,186.6998,186.6998,186.4328,186.502,8014.0
2024-04-11 10:10:00,188.58,188.8,188.55,188.76,3180.0,186.5317,186.7493,186.502,186.7097,3180.0
2024-04-11 10:15:00,188.85,188.85,188.56,188.64,2874.0,186.7988,186.7988,186.5119,186.591,2874.0
2024-04-11 10:20:00,188.73,188.85,188.71,188.82,3179.0,186.6801,186.7988,186.6603,186.7691,3179.0
2024-04-11 10:25:00,188.69,188.84,188.69,188.78,3767.0,186.6405,186.7889,186.6405,186.7295,3767.0
2024-04-11 10:30:00,188.75,188.81,188.57,188.64,5464.0,186.6998,186.7592,186.5218,186.591,5464.0
2024-04-11 10:35:00,188.7,188.7,188.51,188.66,4399.0,186.6504,186.6504,186.4624,186.6108,4399.0
2024-04-11 10:40:00,188.69,188.71,188.55,188.57,5493.0,186.6405,186.6603,186.502,186.5218,5493.0
2024-04-11 10:45:00,188.61,188.72,188.54,188.55,4839.0,186.5614,186.6702,186.4921,186.502,4839.0
2024-04-11 10:50:00,188.59,188.61,188.49,188.61,3236.0,186.5416,186.5614,186.4427,186.5614,3236.0
2024-04-11 10:55:00,188.64,188.66,188.58,188.65,2718.0,186.591,186.6108,186.5317,186.6009,2718.0
2024-04-11 11:00:00,188.64,188.72,188.6,188.68,5012.0,186.591,186.6702,186.5515,186.6306,5012.0
2024-04-11 11:05:00,188.66,188.7,188.53,188.6,8417.0,186.6108,186.6504,186.4822,186.5515,8417.0
2024-04-11 11:10:00,188.59,188.62,188.5,188.51,5456.0,186.5416,186.5713,186.4526,186.4624,5456.0
2024-04-11 11:15:00,188.54,188.84,188.54,188.81,9854.0,186.4921,186.7889,186.4921,186.7592,9854.0
2024-04-11 11:20:00,188.79,188.84,188.69,188.7,2731.0,186.7394,186.7889,186.6405,186.6504,2731.0
2024-04-11 11:25:00,188.65,188.7,188.51,188.53,14998.0,186.6009,186.6504,186.4624,186.4822,14998.0
2024-04-11 11:30:00,188.52,188.61,188.36,188.39,17366.0,186.4723,186.5614,186.3141,186.3438,17366.0
2024-04-11 11:35:00,188.33,188.45,188.22,188.24,4606.0,186.2844,186.4031,186.1756,186.1954,4606.0
2024-04-11 11:40:00,188.27,188.39,188.2,188.22,2200.0,186.2251,186.3438,186.1558,186.1756,2200.0
2024-04-11 11:45:00,188.22,188.33,188.22,188.33,2275.0,186.1756,186.2844,186.1756,186.2844,2275.0
2024-04-11 11:50:00,188.35,188.4,188.26,188.26,2709.0,186.3042,186.3536,186.2152,186.2152,2709.0
2024-04-11 11:55:00,188.28,188.52,188.28,188.47,3258.0,186.2349,186.4723,186.2349,186.4229,3258.0
2024-04-11 12:00:00,188.47,188.51,188.42,188.47,5198.0,186.4229,186.4624,186.3734,186.4229,5198.0
2024-04-11 12:05:00,188.45,188.52,188.4,188.46,2558.0,186.4031,186.4723,186.3536,186.413,2558.0
2024-04-11 12:10:00,188.49,188.49,188.43,188.46,2427.0,186.4427,186.4427,186.3833,186.413,2427.0
2024-04-11 12:15:00,188.48,188.49,188.41,188.42,3707.0,186.4328,186.4427,186.3635,186.3734,3707.0
2024-04-11 12:20:00,188.39,188.39,188.24,188.24,3129.0,186.3438,186.3438,186.1954,186.1954,3129.0
2024-04-11 12:25:00,188.22,188.22,187.99,187.99,2388.0,186.1756,186.1756,185.9481,185.9481,2388.0
2024-04-11 12:30:00,187.94,188.01,187.92,187.93,2649.0,185.8986,185.9679,185.8789,185.8887,2649.0
2024-04-11 12:35:00,187.87,187.9,187.78,187.81,18543.0,185.8294,185.8591,185.7404,185.7701,18543.0
2024-04-11 12:40:00,187.84,187.9,187.78,187.88,5300.0,185.7997,185.8591,185.7404,185.8393,5300.0
2024-04-11 12:45:00,187.92,188.4,187.92,188.4,12132.0,185.8789,186.3536,185.8789,186.3536,12132.0
2024-04-11 12:50:00,188.44,188.44,188.21,188.21,3293.0,186.3932,186.3932,186.1657,186.1657,3293.0
2024-04-11 12:55:00,188.18,188.27,188.16,188.21,2766.0,186.136,186.2251,186.1162,186.1657,2766.0
2024-04-11 13:00:00,188.22,188.47,188.2,188.46,9008.0,186.1756,186.4229,186.1558,186.413,9008.0
2024-04-11 13:05:00,188.41,188.51,188.38,188.51,1496.0,186.3635,186.4624,186.3339,186.4624,1496.0
2024-04-11 13:10:00,188.49,188.7,188.46,188.6,6847.0,186.4427,186.6504,186.413,186.5515,6847.0
2024-04-11 13:15:00,188.49,188.68,188.46,188.68,2547.0,186.4427,186.6306,186.413,186.6306,2547.0
2024-04-11 13:20:00,188.66,188.84,188.58,188.62,3379.0,186.6108,186.7889,186.5317,186.5713,3379.0
2024-04-11 13:25:00,188.68,188.68,188.62,188.63,1343.0,186.6306,186.6306,186.5713,186.5811,1343.0
2024-04-11 13:30:00,188.63,188.75,188.63,188.71,2172.0,186.5811,186.6998,186.5811,186.6603,2172.0
2024-04-11 13:35:00,188.69,188.69,188.58,188.59,1391.0,186.6405,186.6405,186.5317,186.5416,1391.0
2024-04-11 13:40:00,188.44,188.65,188.44,188.6,4722.0,186.3932,186.6009,186.3932,186.5515,4722.0
2024-04-11 13:45:00,188.63,188.87,188.63,188.8,4264.0,186.5811,186.8185,186.5811,186.7493,4264.0
2024-04-11 13:50:00,188.77,188.89,188.77,188.84,1372.0,186.7196,186.8383,186.7196,186.7889,1372.0
2024-04-11 13:55:00,188.89,188.95,188.8,188.8,2868.0,186.8383,186.8977,186.7493,186.7493,2868.0
2024-04-11 14:00:00,188.86,188.93,188.79,188.91,7326.0,186.8086,186.8779,186.7394,186.8581,7326.0
2024-04-11 14:05:00,188.95,189.21,188.94,189.18,3096.0,186.8977,187.1548,186.8878,187.1252,3096.0
2024-04-11 14:10:00,189.15,189.18,189.07,189.11,1675.0,187.0955,187.1252,187.0164,187.0559,1675.0
2024-04-11 14:15:00,189.09,189.16,189.06,189.07,3747.0,187.0361,187.1054,187.0065,187.0164,3747.0
2024-04-11 14:20:00,189.13,189.27,189.12,189.27,3332.0,187.0757,187.2142,187.0658,187.2142,3332.0
2024-04-11 14:25:00,189.3,189.35,189.28,189.31,3387.0,187.2439,187.2933,187.2241,187.2538,3387.0
2024-04-11 14:30:00,189.34,189.36,189.31,189.35,3013.0,187.2834,187.3032,187.2538,187.2933,3013.0
2024-04-11 14:35:00,189.35,189.38,189.31,189.34,2756.0,187.2933,187.323,187.2538,187.2834,2756.0
2024-04-11 14:40:00,189.36,189.38,189.29,189.31,1748.0,187.3032,187.323,187.234,187.2538,1748.0
2024-04-11 14:45:00,189.32,189.33,189.24,189.26,6112.0,187.2637,187.2735,187.1845,187.2043,6112.0
2024-04-11 14:50:00,189.24,189.39,189.22,189.34,5773.0,187.1845,187.3329,187.1647,187.2834,5773.0
2024-04-11 14:55:00,189.3,189.41,189.29,189.41,3656.0,187.2439,187.3527,187.234,187.3527,3656.0
2024-04-11 15:00:00,189.42,189.43,189.31,189.35,2859.0,187.3626,187.3725,187.2538,187.2933,2859.0
2024-04-11 15:05:00,189.44,189.5,189.4,189.44,2487.0,187.3823,187.4417,187.3428,187.3823,2487.0
2024-04-11 15:10:00,189.43,189.51,188.97,189.03,29693.0,187.3725,187.4516,186.9175,186.9768,29693.0
2024-04-11 15:15:00,189.11,189.26,189.03,189.1,5473.0,187.0559,187.2043,186.9768,187.046,5473.0
2024-04-11 15:20:00,189.09,189.18,189.06,189.18,3593.0,187.0361,187.1252,187.0065,187.1252,3593.0
2024-04-11 15:25:00,189.14,189.23,189.14,189.23,2789.0,187.0856,187.1746,187.0856,187.1746,2789.0
2024-04-11 15:30:00,189.18,189.27,189.08,189.13,3971.0,187.1252,187.2142,187.0263,187.0757,3971.0
2024-04-11 15:35:00,189.05,189.07,188.97,189.07,2696.0,186.9966,187.0164,186.9175,187.0164,2696.0
2024-04-11 15:40:00,189.11,189.21,189.1,189.21,4215.0,187.0559,187.1548,187.046,187.1548,4215.0
2024-04-11 15:45:00,189.22,189.25,188.95,188.95,8374.0,187.1647,187.1944,186.8977,186.8977,8374.0
2024-04-11 15:50:00,188.91,189.11,188.66,189.09,19800.0,186.8581,187.0559,186.6108,187.0361,19800.0
2024-04-11 15:55:00,189.09,189.29,188.96,189.17,103541.0,187.0361,187.234,186.9076,187.1153,103541.0
2024-04-12 09:30:00,188.79,189.35,188.3,188.88,11998.0,186.7394,187.2933,186.2547,186.8284,11998.0
2024-04-12 09:35:00,188.74,188.83,188.6,188.83,1200.0,186.69,186.779,186.5515,186.779,1200.0
2024-04-12 09:40:00,188.77,188.77,188.59,188.61,700.0,186.7196,186.7196,186.5416,186.5614,700.0
2024-04-12 09:45:00,188.63,188.63,188.37,188.49,4606.0,186.5811,186.5811,186.324,186.4427,4606.0
2024-04-12 09:50:00,188.52,188.71,188.33,188.37,6966.0,186.4723,186.6603,186.2844,186.324,6966.0
2024-04-12 09:55:00,188.45,188.67,188.44,188.56,3564.0,186.4031,186.6207,186.3932,186.5119,3564.0
2024-04-12 10:00:00,188.47,188.58,188.38,188.57,12239.0,186.4229,186.5317,186.3339,186.5218,12239.0
2024-04-12 10:05:00,188.73,188.74,188.51,188.67,4890.0,186.6801,186.69,186.4624,186.6207,4890.0
2024-04-12 10:10:00,188.67,188.74,188.6,188.74,1900.0,186.6207,186.69,186.5515,186.69,1900.0
2024-04-12 10:15:00,188.73,188.8,188.63,188.66,3359.0,186.6801,186.7493,186.5811,186.6108,3359.0
2024-04-12 10:20:00,188.68,188.81,188.65,188.71,2952.0,186.6306,186.7592,186.6009,186.6603,2952.0
2024-04-12 10:25:00,188.71,188.76,188.67,188.7,2322.0,186.6603,186.7097,186.6207,186.6504,2322.0
2024-04-12 10:30:00,188.73,188.82,188.67,188.72,3166.0,186.6801,186.7691,186.6207,186.6702,3166.0
2024-04-12 10:35:00,188.67,188.73,188.54,188.65,5079.0,186.6207,186.6801,186.4921,186.6009,5079.0
2024-04-12 10:40:00,188.67,188.67,188.56,188.65,5117.0,186.6207,186.6207,186.5119,186.6009,5117.0
2024-04-12 10:45:00,188.64,188.75,188.61,188.75,5896.0,186.591,186.6998,186.5614,186.6998,5896.0
2024-04-12 10:50:00,188.72,188.74,188.6,188.74,4967.0,186.6702,186.69,186.5515,186.69,4967.0
2024-04-12 10:55:00,188.76,188.77,188.62,188.65,5447.0,186.7097,186.7196,186.5713,186.6009,5447.0
2024-04-12 11:00:00,188.63,188.72,188.62,188.71,5961.0,186.5811,186.6702,186.5713,186.6603,5961.0
2024-04-12 11:05:00,188.7,188.72,188.58,188.6,3576.0,186.6504,186.6702,186.5317,186.5515,3576.0
2024-04-12 11:10:00,188.62,188.71,188.54,188.54,7016.0,186.5713,186.6603,186.4921,186.4921,7016.0
2024-04-12 11:15:00,188.52,188.64,188.48,188.61,4124.0,186.4723,186.591,186.4328,186.5614,4124.0
2024-04-12 11:20:00,188.59,188.62,188.56,188.62,2600.0,186.5416,186.5713,186.5119,186.5713,2600.0
2024-04-12 11:25:00,188.61,188.92,188.6,188.91,3475.0,186.5614,186.868,186.5515,186.8581,3475.0
2024-04-12 11:30:00,188.92,189.02,188.84,189.02,3220.0,186.868,186.9669,186.7889,186.9669,3220.0
2024-04-12 11:35:00,189.0,189.01,188.68,188.69,5186.0,186.9471,186.957,186.6306,186.6405,5186.0
2024-04-12 11:40:00,188.68,188.71,188.51,188.61,3177.0,186.6306,186.6603,186.4624,186.5614,3177.0
2024-04-12 11:45:00,188.66,188.81,188.63,188.78,6151.0,186.6108,186.7592,186.5811,186.7295,6151.0
2024-04-12 11:50:00,188.78,188.8,188.72,188.8,4179.0,186.7295,186.7493,186.6702,186.7493,4179.0
2024-04-12 11:55:00,188.81,188.82,188.77,188.78,1565.0,186.7592,186.7691,186.7196,186.7295,1565.0
2024-04-12 12:00:00,188.77,188.82,188.72,188.75,3232.0,186.7196,186.7691,186.6702,186.6998,3232.0
2024-04-12 12:05:00,188.79,188.83,188.74,188.75,2672.0,186.7394,186.779,186.69,186.6998,2672.0
2024-04-12 12:10:00,188.72,188.73,188.65,188.68,3100.0,186.6702,186.6801,186.6009,186.6306,3100.0
2024-04-12 12:15:00,188.72,188.72,188.35,188.35,2856.0,186.6702,186.6702,186.3042,186.3042,2856.0
2024-04-12 12:20:00,188.37,188.49,188.34,188.38,2351.0,186.324,186.4427,186.2943,186.3339,2351.0
2024-04-12 12:25:00,188.38,188.39,188.26,188.26,3686.0,186.3339,186.3438,186.2152,186.2152,3686.0
2024-04-12 12:30:00,188.28,188.31,188.01,188.12,8002.0,186.2349,186.2646,185.9679,186.0767,8002.0
2024-04-12 12:35:00,188.14,188.15,187.91,188.04,3811.0,186.0965,186.1064,185.869,185.9976,3811.0
2024-04-12 12:40:00,188.09,188.12,188.01,188.01,3200.0,186.047,186.0767,185.9679,185.9679,3200.0
2024-04-12 12:45:00,187.98,188.04,187.85,187.93,4639.0,185.9382,185.9976,185.8096,185.8887,4639.0
2024-04-12 12:50:00,187.92,188.08,187.91,188.01,9793.0,185.8789,186.0371,185.869,185.9679,9793.0
2024-04-12 12:55:00,188.0,188.06,187.94,187.96,4888.0,185.958,186.0173,185.8986,185.9184,4888.0
2024-04-12 13:00:00,187.93,188.07,187.93,188.0,6767.0,185.8887,186.0272,185.8887,185.958,6767.0
2024-04-12 13:05:00,188.03,188.04,187.87,187.88,13194.0,185.9877,185.9976,185.8294,185.8393,13194.0
2024-04-12 13:10:00,187.93,187.96,187.79,187.84,3591.0,185.8887,185.9184,185.7503,185.7997,3591.0
2024-04-12 13:15:00,187.83,187.93,187.81,187.85,2182.0,185.7898,185.8887,185.7701,185.8096,2182.0
2024-04-12 13:20:00,187.75,187.75,187.48,187.48,1877.0,185.7107,185.7107,185.4436,185.4436,1877.0
2024-04-12 13:25:00,187.5,187.63,187.48,187.48,3144.0,185.4634,185.592,185.4436,185.4436,3144.0
2024-04-12 13:30:00,187.46,187.46,187.31,187.34,3487.0,185.4239,185.4239,185.2755,185.3052,3487.0
2024-04-12 13:35:00,187.34,187.41,187.29,187.41,8141.0,185.3052,185.3744,185.2557,185.3744,8141.0
2024-04-12 13:40:00,187.45,187.65,187.45,187.63,2817.0,185.414,185.6118,185.414,185.592,2817.0
2024-04-12 13:45:00,187.68,187.94,187.68,187.94,2057.0,185.6415,185.8986,185.6415,185.8986,2057.0
2024-04-12 13:50:00,187.95,188.04,187.93,188.0,3530.0,185.9085,185.9976,185.8887,185.958,3530.0
2024-04-12 13:55:00,188.0,188.0,187.91,187.95,5514.0,185.958,185.958,185.869,185.9085,5514.0
2024-04-12 14:00:00,187.93,187.94,187.76,187.9,4984.0,185.8887,185.8986,185.7206,185.8591,4984.0
2024-04-12 14:05:00,187.9,188.19,187.88,188.19,5669.0,185.8591,186.1459,185.8393,186.1459,5669.0
2024-04-12 14:10:00,188.19,188.25,188.07,188.16,4815.0,186.1459,186.2053,186.0272,186.1162,4815.0
2024-04-12 14:15:00,188.14,188.24,188.13,188.18,11393.0,186.0965,186.1954,186.0866,186.136,11393.0
2024-04-12 14:20:00,188.19,188.26,188.05,188.05,7228.0,186.1459,186.2152,186.0074,186.0074,7228.0
2024-04-12 14:25:00,188.05,188.05,187.71,187.78,31422.0,186.0074,186.0074,185.6711,185.7404,31422.0
2024-04-12 14:30:00,187.84,187.84,187.58,187.7,4655.0,185.7997,185.7997,185.5425,185.6612,4655.0
2024-04-12 14:35:00,187.77,187.82,187.52,187.52,10224.0,185.7305,185.7799,185.4832,185.4832,10224.0
2024-04-12 14:40:00,187.44,187.6,187.35,187.38,4774.0,185.4041,185.5623,185.315,185.3447,4774.0
2024-04-12 14:45:00,187.36,187.4,187.2,187.21,1985.0,185.3249,185.3645,185.1667,185.1766,1985.0
2024-04-12 14:50:00,187.29,187.35,187.17,187.19,3376.0,185.2557,185.315,185.137,185.1568,3376.0
2024-04-12 14:55:00,187.18,187.32,187.16,187.21,5468.0,185.1469,185.2854,185.1271,185.1766,5468.0
2024-04-12 15:00:00,187.12,187.19,187.09,187.19,4459.0,185.0875,185.1568,185.0579,185.1568,4459.0
2024-04-12 15:05:00,187.15,187.19,187.04,187.08,3114.0,185.1172,185.1568,185.0084,185.048,3114.0
2024-04-12 15:10:00,187.06,187.17,187.04,187.1,4463.0,185.0282,185.137,185.0084,185.0678,4463.0
2024-04-12 15:15:00,187.06,187.24,187.03,187.22,5945.0,185.0282,185.2062,184.9985,185.1865,5945.0
2024-04-12 15:20:00,187.2,187.35,187.2,187.31,4932.0,185.1667,185.315,185.1667,185.2755,4932.0
2024-04-12 15:25:00,187.31,187.47,187.31,187.38,5120.0,185.2755,185.4337,185.2755,185.3447,5120.0
2024-04-12 15:30:00,187.4,187.55,187.32,187.53,4771.0,185.3645,185.5129,185.2854,185.4931,4771.0
2024-04-12 15:35:00,187.48,187.5,187.22,187.22,4516.0,185.4436,185.4634,185.1865,185.1865,4516.0
2024-04-12 15:40:00,187.22,187.68,187.22,187.66,5401.0,185.1865,185.6415,185.1865,185.6217,5401.0
2024-04-12 15:45:00,187.68,187.79,187.55,187.63,6390.0,185.6415,185.7503,185.5129,185.592,6390.0
2024-04-12 15:50:00,187.67,187.8,187.44,187.53,19862.0,185.6316,185.7602,185.4041,185.4931,19862.0
2024-04-12 15:55:00,187.52,187.84,187.52,187.81,42250.0,185.4832,185.7997,185.4832,185.7701,42250.0
2024-04-15 09:30:00,189.41,189.77,189.09,189.44,15169.0,187.3527,187.7088,187.0361,187.3823,15169.0
2024-04-15 09:35:00,189.35,189.72,189.29,189.67,3342.0,187.2933,187.6593,187.234,187.6098,3342.0
2024-04-15 09:40:00,189.77,189.86,189.57,189.86,864.0,187.7088,187.7978,187.5109,187.7978,864.0
2024-04-15 09:45:00,189.91,189.91,189.45,189.74,33703.0,187.8472,187.8472,187.3922,187.6791,33703.0
2024-04-15 09:50:00,189.68,189.74,189.39,189.4,968.0,187.6197,187.6791,187.3329,187.3428,968.0
2024-04-15 09:55:00,189.18,189.28,189.09,189.25,1761.0,187.1252,187.2241,187.0361,187.1944,1761.0
2024-04-15 10:00:00,189.25,189.28,188.79,188.79,21508.0,187.1944,187.2241,186.7394,186.7394,21508.0
2024-04-15 10:05:00,188.64,188.78,188.32,188.47,4731.0,186.591,186.7295,186.2745,186.4229,4731.0
2024-04-15 10:10:00,188.34,188.34,188.06,188.17,5401.0,186.2943,186.2943,186.0173,186.1261,5401.0
2024-04-15 10:15:00,188.02,188.45,188.02,188.35,4307.0,185.9778,186.4031,185.9778,186.3042,4307.0
2024-04-15 10:20:00,188.26,188.31,188.06,188.06,6049.0,186.2152,186.2646,186.0173,186.0173,6049.0
2024-04-15 10:25:00,188.05,188.08,187.82,187.83,3044.0,186.0074,186.0371,185.7799,185.7898,3044.0
2024-04-15 10:30:00,187.76,187.94,187.7,187.77,20160.0,185.7206,185.8986,185.6612,185.7305,20160.0
2024-04-15 10:35:00,187.8,187.91,187.65,187.68,6979.0,185.7602,185.869,185.6118,185.6415,6979.0
2024-04-15 10:40:00,187.69,187.94,187.67,187.89,4632.0,185.6514,185.8986,185.6316,185.8492,4632.0
2024-04-15 10:45:00,187.9,188.31,187.86,188.31,7157.0,185.8591,186.2646,185.8195,186.2646,7157.0
2024-04-15 10:50:00,188.3,188.43,188.28,188.43,2223.0,186.2547,186.3833,186.2349,186.3833,2223.0
2024-04-15 10:55:00,188.45,188.55,188.26,188.28,3310.0,186.4031,186.502,186.2152,186.2349,3310.0
2024-04-15 11:00:00,188.19,188.28,188.17,188.28,2803.0,186.1459,186.2349,186.1261,186.2349,2803.0
2024-04-15 11:05:00,188.29,188.29,188.02,188.03,2902.0,186.2448,186.2448,185.9778,185.9877,2902.0
2024-04-15 11:10:00,188.02,188.23,188.01,188.21,8819.0,185.9778,186.1855,185.9679,186.1657,8819.0
2024-04-15 11:15:00,188.16,188.39,188.15,188.34,7730.0,186.1162,186.3438,186.1064,186.2943,7730.0
2024-04-15 11:20:00,188.32,188.33,188.09,188.13,5471.0,186.2745,186.2844,186.047,186.0866,5471.0
2024-04-15 11:25:00,188.06,188.26,188.06,188.26,2131.0,186.0173,186.2152,186.0173,186.2152,2131.0
2024-04-15 11:30:00,188.23,188.36,188.18,188.32,1953.0,186.1855,186.3141,186.136,186.2745,1953.0
2024-04-15 11:35:00,188.31,188.42,188.23,188.27,1840.0,186.2646,186.3734,186.1855,186.2251,1840.0
2024-04-15 11:40:00,188.22,188.28,188.11,188.11,900.0,186.1756,186.2349,186.0668,186.0668,900.0
2024-04-15 11:45:00,188.15,188.18,188.04,188.11,2142.0,186.1064,186.136,185.9976,186.0668,2142.0
2024-04-15 11:50:00,188.13,188.37,188.13,188.37,1432.0,186.0866,186.324,186.0866,186.324,1432.0
2024-04-15 11:55:00,188.42,188.46,188.37,188.39,1043.0,186.3734,186.413,186.324,186.3438,1043.0
2024-04-15 12:00:00,188.41,188.59,188.4,188.59,2884.0,186.3635,186.5416,186.3536,186.5416,2884.0
2024-04-15 12:05:00,188.58,188.65,188.53,188.65,1210.0,186.5317,186.6009,186.4822,186.6009,1210.0
2024-04-15 12:10:00,188.62,188.63,188.53,188.58,2347.0,186.5713,186.5811,186.4822,186.5317,2347.0
2024-04-15 12:15:00,188.66,188.68,188.43,188.44,4752.0,186.6108,186.6306,186.3833,186.3932,4752.0
2024-04-15 12:20:00,188.47,188.48,188.32,188.32,1000.0,186.4229,186.4328,186.2745,186.2745,1000.0
2024-04-15 12:25:00,188.16,188.27,188.16,188.24,1517.0,186.1162,186.2251,186.1162,186.1954,1517.0
2024-04-15 12:30:00,188.2,188.25,188.13,188.23,1705.0,186.1558,186.2053,186.0866,186.1855,1705.0
2024-04-15 12:35:00,188.24,188.24,188.08,188.09,805.0,186.1954,186.1954,186.0371,186.047,805.0
2024-04-15 12:40:00,188.18,188.24,188.08,188.13,4180.0,186.136,186.1954,186.0371,186.0866,4180.0
2024-04-15 12:45:00,188.09,188.26,188.09,188.18,932.0,186.047,186.2152,186.047,186.136,932.0
2024-04-15 12:50:00,188.14,188.2,188.05,188.05,1856.0,186.0965,186.1558,186.0074,186.0074,1856.0
2024-04-15 12:55:00,188.03,188.08,187.98,188.06,1710.0,185.9877,186.0371,185.9382,186.0173,1710.0
2024-04-15 13:00:00,188.06,188.06,187.97,188.01,936.0,186.0173,186.0173,185.9283,185.9679,936.0
2024-04-15 13:05:00,188.01,188.08,188.01,188.02,1867.0,185.9679,186.0371,185.9679,185.9778,1867.0
2024-04-15 13:10:00,187.98,187.98,187.77,187.8,1878.0,185.9382,185.9382,185.7305,185.7602,1878.0
2024-04-15 13:15:00,187.78,187.79,187.63,187.69,2836.0,185.7404,185.7503,185.592,185.6514,2836.0
2024-04-15 13:20:00,187.63,187.7,187.47,187.56,2721.0,185.592,185.6612,185.4337,185.5228,2721.0
2024-04-15 13:25:00,187.59,187.65,187.5,187.6,5138.0,185.5524,185.6118,185.4634,185.5623,5138.0
2024-04-15 13:30:00,187.6,187.69,187.45,187.69,23824.0,185.5623,185.6514,185.414,185.6514,23824.0
2024-04-15 13:35:00,187.74,187.87,187.58,187.58,1400.0,185.7008,185.8294,185.5425,185.5425,1400.0
2024-04-15 13:40:00,187.58,187.8,187.55,187.67,6712.0,185.5425,185.7602,185.5129,185.6316,6712.0
2024-04-15 13:45:00,187.55,187.73,187.55,187.62,6690.0,185.5129,185.6909,185.5129,185.5821,6690.0
2024-04-15 13:50:00,187.6,187.6,187.37,187.46,3158.0,185.5623,185.5623,185.3348,185.4239,3158.0
2024-04-15 13:55:00,187.42,187.66,187.39,187.64,7720.0,185.3843,185.6217,185.3546,185.6019,7720.0
2024-04-15 14:00:00,187.62,187.64,187.47,187.55,2274.0,185.5821,185.6019,185.4337,185.5129,2274.0
2024-04-15 14:05:00,187.52,187.65,187.39,187.39,1636.0,185.4832,185.6118,185.3546,185.3546,1636.0
2024-04-15 14:10:00,187.42,187.44,187.36,187.44,2151.0,185.3843,185.4041,185.3249,185.4041,2151.0
2024-04-15 14:15:00,187.37,187.4,187.25,187.4,2237.0,185.3348,185.3645,185.2161,185.3645,2237.0
2024-04-15 14:20:00,187.35,187.35,187.1,187.1,1327.0,185.315,185.315,185.0678,185.0678,1327.0
2024-04-15 14:25:00,187.12,187.25,187.12,187.2,2538.0,185.0875,185.2161,185.0875,185.1667,2538.0
2024-04-15 14:30:00,187.2,187.35,187.15,187.24,4263.0,185.1667,185.315,185.1172,185.2062,4263.0
2024-04-15 14:35:00,187.3,187.49,187.3,187.32,1310.0,185.2656,185.4535,185.2656,185.2854,1310.0
2024-04-15 14:40:00,187.34,187.44,187.29,187.31,2337.0,185.3052,185.4041,185.2557,185.2755,2337.0
2024-04-15 14:45:00,187.29,187.29,187.16,187.16,4682.0,185.2557,185.2557,185.1271,185.1271,4682.0
2024-04-15 14:50:00,187.16,187.2,186.99,187.0,4320.0,185.1271,185.1667,184.959,184.9688,4320.0
2024-04-15 14:55:00,187.0,187.27,186.99,187.19,4785.0,184.9688,185.2359,184.959,185.1568,4785.0
2024-04-15 15:00:00,187.19,187.27,187.06,187.09,3258.0,185.1568,185.2359,185.0282,185.0579,3258.0
2024-04-15 15:05:00,187.04,187.26,187.04,187.26,3681.0,185.0084,185.226,185.0084,185.226,3681.0
2024-04-15 15:10:00,187.19,187.21,187.09,187.11,2962.0,185.1568,185.1766,185.0579,185.0777,2962.0
2024-04-15 15:15:00,187.09,187.11,186.74,186.74,5550.0,185.0579,185.0777,184.7117,184.7117,5550.0
2024-04-15 15:20:00,186.81,187.03,186.77,186.94,3657.0,184.7809,184.9985,184.7413,184.9095,3657.0
2024-04-15 15:25:00,186.93,187.01,186.89,186.91,2284.0,184.8996,184.9787,184.86,184.8798,2284.0
2024-04-15 15:30:00,186.95,187.24,186.95,187.09,5717.0,184.9194,185.2062,184.9194,185.0579,5717.0
2024-04-15 15:35:00,187.08,187.11,186.83,186.92,4446.0,185.048,185.0777,184.8007,184.8897,4446.0
2024-04-15 15:40:00,186.91,186.96,186.83,186.87,9737.0,184.8798,184.9293,184.8007,184.8403,9737.0
2024-04-15 15:45:00,186.86,187.34,186.85,187.31,9861.0,184.8304,185.3052,184.8205,185.2755,9861.0
2024-04-15 15:50:00,187.18,187.25,186.85,187.25,16091.0,185.1469,185.2161,184.8205,185.2161,16091.0
2024-04-15 15:55:00,187.23,187.37,187.14,187.24,49194.0,185.1964,185.3348,185.1073,185.2062,49194.0
2024-04-16 09:30:00,188.45,188.87,187.43,188.45,19449.0,186.4031,186.8185,185.3942,186.4031,19449.0
2024-04-16 09:35:00,188.45,188.68,188.25,188.55,8675.0,186.4031,186.6306,186.2053,186.502,8675.0
2024-04-16 09:40:00,188.35,188.8,188.25,188.8,3884.0,186.3042,186.7493,186.2053,186.7493,3884.0
2024-04-16 09:45:00,188.7,188.73,188.43,188.62,6962.0,186.6504,186.6801,186.3833,186.5713,6962.0
2024-04-16 09:50:00,188.6,188.94,188.57,188.84,6120.0,186.5515,186.8878,186.5218,186.7889,6120.0
2024-04-16 09:55:00,188.86,188.98,188.6,188.83,61585.0,186.8086,186.9273,186.5515,186.779,61585.0
2024-04-16 10:00:00,188.68,188.7,188.27,188.42,27952.0,186.6306,186.6504,186.2251,186.3734,27952.0
2024-04-16 10:05:00,188.45,188.58,188.38,188.58,6553.0,186.4031,186.5317,186.3339,186.5317,6553.0
2024-04-16 10:10:00,188.65,188.66,188.5,188.56,5635.0,186.6009,186.6108,186.4526,186.5119,5635.0
2024-04-16 10:15:00,188.55,188.55,187.96,188.04,9481.0,186.502,186.502,185.9184,185.9976,9481.0
2024-04-16 10:20:00,188.05,188.23,187.77,187.9,7330.0,186.0074,186.1855,185.7305,185.8591,7330.0
2024-04-16 10:25:00,187.82,187.89,187.64,187.72,5398.0,185.7799,185.8492,185.6019,185.681,5398.0
2024-04-16 10:30:00,187.7,187.75,187.56,187.65,3090.0,185.6612,185.7107,185.5228,185.6118,3090.0
2024-04-16 10:35:00,187.62,187.62,187.25,187.31,18000.0,185.5821,185.5821,185.2161,185.2755,18000.0
2024-04-16 10:40:00,187.31,187.54,187.3,187.34,6380.0,185.2755,185.503,185.2656,185.3052,6380.0
2024-04-16 10:45:00,187.27,187.46,187.24,187.36,4998.0,185.2359,185.4239,185.2062,185.3249,4998.0
2024-04-16 10:50:00,187.34,187.34,186.96,187.1,3960.0,185.3052,185.3052,184.9293,185.0678,3960.0
2024-04-16 10:55:00,187.01,187.3,186.98,187.28,4547.0,184.9787,185.2656,184.9491,185.2458,4547.0
2024-04-16 11:00:00,187.28,187.55,187.24,187.47,2100.0,185.2458,185.5129,185.2062,185.4337,2100.0
2024-04-16 11:05:00,187.37,187.5,187.35,187.42,6574.0,185.3348,185.4634,185.315,185.3843,6574.0
2024-04-16 11:10:00,187.44,187.64,187.44,187.64,10766.0,185.4041,185.6019,185.4041,185.6019,10766.0
2024-04-16 11:15:00,187.65,187.81,187.65,187.79,7311.0,185.6118,185.7701,185.6118,185.7503,7311.0
2024-04-16 11:20:00,187.78,187.85,187.76,187.84,1797.0,185.7404,185.8096,185.7206,185.7997,1797.0
2024-04-16 11:25:00,187.86,187.93,187.83,187.91,4104.0,185.8195,185.8887,185.7898,185.869,4104.0
2024-04-16 11:30:00,187.9,187.92,187.78,187.91,6816.0,185.8591,185.8789,185.7404,185.869,6816.0
2024-04-16 11:35:00,187.93,187.93,187.81,187.81,3354.0,185.8887,185.8887,185.7701,185.7701,3354.0
2024-04-16 11:40:00,187.81,187.96,187.74,187.96,6760.0,185.7701,185.9184,185.7008,185.9184,6760.0
2024-04-16 11:45:00,187.94,188.07,187.84,188.03,8064.0,185.8986,186.0272,185.7997,185.9877,8064.0
2024-04-16 11:50:00,188.04,188.17,188.02,188.17,10971.0,185.9976,186.1261,185.9778,186.1261,10971.0
2024-04-16 11:55:00,188.14,188.14,187.88,187.88,4596.0,186.0965,186.0965,185.8393,185.8393,4596.0
2024-04-16 12:00:00,187.88,187.89,187.79,187.86,1589.0,185.8393,185.8492,185.7503,185.8195,1589.0
2024-04-16 12:05:00,187.84,188.0,187.8,187.97,4132.0,185.7997,185.958,185.7602,185.9283,4132.0
2024-04-16 12:10:00,187.96,188.09,187.94,188.05,5315.0,185.9184,186.047,185.8986,186.0074,5315.0
2024-04-16 12:15:00,188.04,188.1,188.04,188.08,1439.0,185.9976,186.0569,185.9976,186.0371,1439.0
2024-04-16 12:20:00,188.11,188.13,188.07,188.12,2806.0,186.0668,186.0866,186.0272,186.0767,2806.0
2024-04-16 12:25:00,188.11,188.13,188.04,188.04,1881.0,186.0668,186.0866,185.9976,185.9976,1881.0
2024-04-16 12:30:00,188.03,188.11,188.01,188.01,2777.0,185.9877,186.0668,185.9679,185.9679,2777.0
2024-04-16 12:35:00,187.93,187.95,187.83,187.83,1715.0,185.8887,185.9085,185.7898,185.7898,1715.0
2024-04-16 12:40:00,187.86,187.95,187.8,187.8,3233.0,185.8195,185.9085,185.7602,185.7602,3233.0
2024-04-16 12:45:00,187.77,187.92,187.75,187.91,2451.0,185.7305,185.8789,185.7107,185.869,2451.0
2024-04-16 12:50:00,187.91,187.97,187.87,187.87,2719.0,185.869,185.9283,185.8294,185.8294,2719.0
2024-04-16 12:55:00,187.87,188.06,187.86,188.0,7501.0,185.8294,186.0173,185.8195,185.958,7501.0
2024-04-16 13:00:00,187.9,187.95,187.82,187.82,5804.0,185.8591,185.9085,185.7799,185.7799,5804.0
2024-04-16 13:05:00,187.81,188.05,187.78,187.97,7736.0,185.7701,186.0074,185.7404,185.9283,7736.0
2024-04-16 13:10:00,187.97,188.02,187.92,187.97,4645.0,185.9283,185.9778,185.8789,185.9283,4645.0
2024-04-16 13:15:00,187.98,187.98,187.87,187.93,5190.0,185.9382,185.9382,185.8294,185.8887,5190.0
2024-04-16 13:20:00,187.91,188.0,187.9,188.0,3871.0,185.869,185.958,185.8591,185.958,3871.0
2024-04-16 13:25:00,187.98,187.99,187.84,187.84,7162.0,185.9382,185.9481,185.7997,185.7997,7162.0
2024-04-16 13:30:00,187.9,187.92,187.44,187.64,11462.0,185.8591,185.8789,185.4041,185.6019,11462.0
2024-04-16 13:35:00,187.75,187.91,187.72,187.89,6947.0,185.7107,185.869,185.681,185.8492,6947.0
2024-04-16 13:40:00,187.91,188.0,187.82,187.85,7376.0,185.869,185.958,185.7799,185.8096,7376.0
2024-04-16 13:45:00,187.87,187.95,187.63,187.63,11072.0,185.8294,185.9085,185.592,185.592,11072.0
2024-04-16 13:50:00,187.63,187.88,187.58,187.74,11981.0,185.592,185.8393,185.5425,185.7008,11981.0
2024-04-16 13:55:00,187.75,187.83,187.68,187.8,2445.0,185.7107,185.7898,185.6415,185.7602,2445.0
2024-04-16 14:00:00,187.73,187.87,187.67,187.87,7481.0,185.6909,185.8294,185.6316,185.8294,7481.0
2024-04-16 14:05:00,187.86,188.26,187.83,188.26,3983.0,185.8195,186.2152,185.7898,186.2152,3983.0
2024-04-16 14:10:00,188.21,188.26,187.95,187.96,2481.0,186.1657,186.2152,185.9085,185.9184,2481.0
2024-04-16 14:15:00,187.85,187.87,187.63,187.68,3904.0,185.8096,185.8294,185.592,185.6415,3904.0
2024-04-16 14:20:00,187.67,187.7,187.33,187.54,4144.0,185.6316,185.6612,185.2953,185.503,4144.0
2024-04-16 14:25:00,187.57,187.69,187.36,187.54,10533.0,185.5327,185.6514,185.3249,185.503,10533.0
2024-04-16 14:30:00,187.52,187.79,187.52,187.78,10534.0,185.4832,185.7503,185.4832,185.7404,10534.0
2024-04-16 14:35:00,187.73,187.82,187.66,187.78,2579.0,185.6909,185.7799,185.6217,185.7404,2579.0
2024-04-16 14:40:00,187.72,187.8,187.7,187.74,2031.0,185.681,185.7602,185.6612,185.7008,2031.0
2024-04-16 14:45:00,187.73,187.89,187.67,187.81,7032.0,185.6909,185.8492,185.6316,185.7701,7032.0
2024-04-16 14:50:00,187.86,188.04,187.86,188.02,2954.0,185.8195,185.9976,185.8195,185.9778,2954.0
2024-04-16 14:55:00,187.95,188.12,187.95,188.11,2893.0,185.9085,186.0767,185.9085,186.0668,2893.0
2024-04-16 15:00:00,188.09,188.13,187.95,188.0,3979.0,186.047,186.0866,185.9085,185.958,3979.0
2024-04-16 15:05:00,188.02,188.02,187.88,187.88,2637.0,185.9778,185.9778,185.8393,185.8393,2637.0
2024-04-16 15:10:00,187.85,188.07,187.85,187.99,6231.0,185.8096,186.0272,185.8096,185.9481,6231.0
2024-04-16 15:15:00,187.97,188.03,187.91,188.0,3662.0,185.9283,185.9877,185.869,185.958,3662.0
2024-04-16 15:20:00,188.01,188.12,187.98,188.11,3853.0,185.9679,186.0767,185.9382,186.0668,3853.0
2024-04-16 15:25:00,188.1,188.15,188.04,188.04,2899.0,186.0569,186.1064,185.9976,185.9976,2899.0
2024-04-16 15:30:00,188.05,188.05,187.43,187.43,10837.0,186.0074,186.0074,185.3942,185.3942,10837.0
2024-04-16 15:35:00,187.46,187.73,187.39,187.62,11106.0,185.4239,185.6909,185.3546,185.5821,11106.0
2024-04-16 15:40:00,187.58,187.69,187.58,187.68,11941.0,185.5425,185.6514,185.5425,185.6415,11941.0
2024-04-16 15:45:00,187.69,187.82,187.68,187.82,11974.0,185.6514,185.7799,185.6415,185.7799,11974.0
2024-04-16 15:50:00,187.78,187.92,187.64,187.88,15908.0,185.7404,185.8789,185.6019,185.8393,15908.0
2024-04-16 15:55:00,187.87,187.88,187.36,187.47,41361.0,185.8294,185.8393,185.3249,185.4337,41361.0
2024-04-17 09:30:00,188.62,188.62,187.54,187.59,38941.0,186.5713,186.5713,185.503,185.5524,38941.0
2024-04-17 09:35:00,187.37,187.53,187.26,187.41,11909.0,185.3348,185.4931,185.226,185.3744,11909.0
2024-04-17 09:40:00,187.4,187.87,187.37,187.56,6599.0,185.3645,185.8294,185.3348,185.5228,6599.0
2024-04-17 09:45:00,187.55,187.65,187.55,187.56,1908.0,185.5129,185.6118,185.5129,185.5228,1908.0
2024-04-17 09:50:00,187.5,187.66,187.42,187.54,5132.0,185.4634,185.6217,185.3843,185.503,5132.0
2024-04-17 09:55:00,187.5,187.66,187.4,187.52,13259.0,185.4634,185.6217,185.3645,185.4832,13259.0
2024-04-17 10:00:00,187.56,187.72,187.41,187.5,14023.0,185.5228,185.681,185.3744,185.4634,14023.0
2024-04-17 10:05:00,187.55,187.94,187.55,187.91,11648.0,185.5129,185.8986,185.5129,185.869,11648.0
2024-04-17 10:10:00,187.94,187.98,187.73,187.98,16422.0,185.8986,185.9382,185.6909,185.9382,16422.0
2024-04-17 10:15:00,187.85,188.06,187.85,187.86,4668.0,185.8096,186.0173,185.8096,185.8195,4668.0
2024-04-17 10:20:00,187.83,188.08,187.83,188.02,3390.0,185.7898,186.0371,185.7898,185.9778,3390.0
2024-04-17 10:25:00,188.12,188.14,187.92,188.14,4345.0,186.0767,186.0965,185.8789,186.0965,4345.0
2024-04-17 10:30:00,188.08,188.15,187.77,187.85,12533.0,186.0371,186.1064,185.7305,185.8096,12533.0
2024-04-17 10:35:00,187.85,187.97,187.85,187.91,5852.0,185.8096,185.9283,185.8096,185.869,5852.0
2024-04-17 10:40:00,187.94,188.0,187.8,187.83,7053.0,185.8986,185.958,185.7602,185.7898,7053.0
2024-04-17 10:45:00,187.84,187.84,187.6,187.69,14793.0,185.7997,185.7997,185.5623,185.6514,14793.0
2024-04-17 10:50:00,187.71,187.72,187.54,187.68,35093.0,185.6711,185.681,185.503,185.6415,35093.0
2024-04-17 10:55:00,187.67,187.7,187.39,187.46,10789.0,185.6316,185.6612,185.3546,185.4239,10789.0
2024-04-17 11:00:00,187.46,187.65,187.4,187.6,7083.0,185.4239,185.6118,185.3645,185.5623,7083.0
2024-04-17 11:05:00,187.63,187.66,187.47,187.48,14137.0,185.592,185.6217,185.4337,185.4436,14137.0
2024-04-17 11:10:00,187.48,187.56,187.43,187.43,6511.0,185.4436,185.5228,185.3942,185.3942,6511.0
2024-04-17 11:15:00,187.35,187.45,187.27,187.35,18731.0,185.315,185.414,185.2359,185.315,18731.0
2024-04-17 11:20:00,187.36,187.42,187.24,187.41,18466.0,185.3249,185.3843,185.2062,185.3744,18466.0
2024-04-17 11:25:00,187.41,187.5,187.22,187.43,21611.0,185.3744,185.4634,185.1865,185.3942,21611.0
2024-04-17 11:30:00,187.43,187.43,187.1,187.2,11401.0,185.3942,185.3942,185.0678,185.1667,11401.0
2024-04-17 11:35:00,187.2,187.41,187.2,187.34,20913.0,185.1667,185.3744,185.1667,185.3052,20913.0
2024-04-17 11:40:00,187.36,187.42,187.26,187.36,5689.0,185.3249,185.3843,185.226,185.3249,5689.0
2024-04-17 11:45:00,187.4,187.45,187.29,187.45,19945.0,185.3645,185.414,185.2557,185.414,19945.0
2024-04-17 11:50:00,187.45,187.56,187.28,187.5,11290.0,185.414,185.5228,185.2458,185.4634,11290.0
2024-04-17 11:55:00,187.5,187.67,187.5,187.67,9436.0,185.4634,185.6316,185.4634,185.6316,9436.0
2024-04-17 12:00:00,187.62,187.85,187.61,187.65,13757.0,185.5821,185.8096,185.5722,185.6118,13757.0
2024-04-17 12:05:00,187.66,187.71,187.37,187.43,3271.0,185.6217,185.6711,185.3348,185.3942,3271.0
2024-04-17 12:10:00,187.49,187.67,187.45,187.6,2906.0,185.4535,185.6316,185.414,185.5623,2906.0
2024-04-17 12:15:00,187.5,187.67,187.42,187.66,8746.0,185.4634,185.6316,185.3843,185.6217,8746.0
2024-04-17 12:20:00,187.71,187.76,187.48,187.64,2479.0,185.6711,185.7206,185.4436,185.6019,2479.0
2024-04-17 12:25:00,187.69,187.78,187.58,187.59,3291.0,185.6514,185.7404,185.5425,185.5524,3291.0
2024-04-17 12:30:00,187.56,187.63,187.48,187.61,5633.0,185.5228,185.592,185.4436,185.5722,5633.0
2024-04-17 12:35:00,187.53,187.63,187.52,187.58,3041.0,185.4931,185.592,185.4832,185.5425,3041.0
2024-04-17 12:40:00,187.63,187.71,187.59,187.67,3587.0,185.592,185.6711,185.5524,185.6316,3587.0
2024-04-17 12:45:00,187.69,187.89,187.63,187.89,11488.0,185.6514,185.8492,185.592,185.8492,11488.0
2024-04-17 12:50:00,187.88,187.9,187.84,187.86,7946.0,185.8393,185.8591,185.7997,185.8195,7946.0
2024-04-17 12:55:00,187.89,187.89,187.65,187.7,7525.0,185.8492,185.8492,185.6118,185.6612,7525.0
2024-04-17 13:00:00,187.68,187.84,187.68,187.74,9240.0,185.6415,185.7997,185.6415,185.7008,9240.0
2024-04-17 13:05:00,187.69,187.96,187.69,187.88,7605.0,185.6514,185.9184,185.6514,185.8393,7605.0
2024-04-17 13:10:00,187.85,187.91,187.81,187.83,3890.0,185.8096,185.869,185.7701,185.7898,3890.0
2024-04-17 13:15:00,187.87,188.11,187.87,188.04,9033.0,185.8294,186.0668,185.8294,185.9976,9033.0
2024-04-17 13:20:00,188.0,188.08,187.98,188.0,5945.0,185.958,186.0371,185.9382,185.958,5945.0
2024-04-17 13:25:00,188.0,188.09,188.0,188.09,7753.0,185.958,186.047,185.958,186.047,7753.0
2024-04-17 13:30:00,188.09,188.12,187.95,187.98,2897.0,186.047,186.0767,185.9085,185.9382,2897.0
2024-04-17 13:35:00,187.98,188.01,187.84,187.85,2151.0,185.9382,185.9679,185.7997,185.8096,2151.0
2024-04-17 13:40:00,187.86,187.96,187.8,187.96,5726.0,185.8195,185.9184,185.7602,185.9184,5726.0
2024-04-17 13:45:00,187.94,187.94,187.85,187.88,1679.0,185.8986,185.8986,185.8096,185.8393,1679.0
2024-04-17 13:50:00,187.95,188.06,187.92,188.02,4530.0,185.9085,186.0173,185.8789,185.9778,4530.0
2024-04-17 13:55:00,188.04,188.14,188.02,188.02,3651.0,185.9976,186.0965,185.9778,185.9778,3651.0
2024-04-17 14:00:00,188.04,188.21,188.04,188.18,3053.0,185.9976,186.1657,185.9976,186.136,3053.0
2024-04-17 14:05:00,188.12,188.21,188.12,188.15,2361.0,186.0767,186.1657,186.0767,186.1064,2361.0
2024-04-17 14:10:00,188.13,188.18,188.06,188.15,3960.0,186.0866,186.136,186.0173,186.1064,3960.0
2024-04-17 14:15:00,188.11,188.34,188.11,188.34,3433.0,186.0668,186.2943,186.0668,186.2943,3433.0
2024-04-17 14:20:00,188.28,188.33,188.2,188.27,3905.0,186.2349,186.2844,186.1558,186.2251,3905.0
2024-04-17 14:25:00,188.28,188.39,188.28,188.36,2871.0,186.2349,186.3438,186.2349,186.3141,2871.0
2024-04-17 14:30:00,188.23,188.53,188.23,188.44,8321.0,186.1855,186.4822,186.1855,186.3932,8321.0
2024-04-17 14:35:00,188.44,188.52,188.39,188.52,2626.0,186.3932,186.4723,186.3438,186.4723,2626.0
2024-04-17 14:40:00,188.6,188.91,188.58,188.83,5369.0,186.5515,186.8581,186.5317,186.779,5369.0
2024-04-17 14:45:00,188.82,189.03,188.66,188.67,4281.0,186.7691,186.9768,186.6108,186.6207,4281.0
2024-04-17 14:50:00,188.71,188.71,188.32,188.41,3002.0,186.6603,186.6603,186.2745,186.3635,3002.0
2024-04-17 14:55:00,188.28,188.56,188.27,188.55,7921.0,186.2349,186.5119,186.2251,186.502,7921.0
2024-04-17 15:00:00,188.54,188.59,188.42,188.44,8481.0,186.4921,186.5416,186.3734,186.3932,8481.0
2024-04-17 15:05:00,188.49,188.54,188.28,188.28,6308.0,186.4427,186.4921,186.2349,186.2349,6308.0
2024-04-17 15:10:00,188.27,188.34,188.16,188.25,5990.0,186.2251,186.2943,186.1162,186.2053,5990.0
2024-04-17 15:15:00,188.28,188.59,188.28,188.52,17706.0,186.2349,186.5416,186.2349,186.4723,17706.0
2024-04-17 15:20:00,188.56,188.59,188.49,188.53,3071.0,186.5119,186.5416,186.4427,186.4822,3071.0
2024-04-17 15:25:00,188.51,188.64,188.45,188.58,5519.0,186.4624,186.591,186.4031,186.5317,5519.0
2024-04-17 15:30:00,188.69,188.8,188.66,188.79,5922.0,186.6405,186.7493,186.6108,186.7394,5922.0
2024-04-17 15:35:00,188.77,188.83,188.67,188.77,6808.0,186.7196,186.779,186.6207,186.7196,6808.0
2024-04-17 15:40:00,188.78,188.89,188.71,188.86,10906.0,186.7295,186.8383,186.6603,186.8086,10906.0
2024-04-17 15:45:00,188.84,189.02,188.83,188.98,11045.0,186.7889,186.9669,186.779,186.9273,11045.0
2024-04-17 15:50:00,188.97,189.1,188.83,189.1,19166.0,186.9175,187.046,186.779,187.046,19166.0
2024-04-17 15:55:00,189.05,189.15,188.88,188.98,78921.0,186.9966,187.0955,186.8284,186.9273,78921.0
2024-04-18 09:30:00,189.08,189.61,188.82,188.82,38060.0,187.0263,187.5505,186.7691,186.7691,38060.0
2024-04-18 09:35:00,188.83,189.27,188.8,189.15,1926.0,186.779,187.2142,186.7493,187.0955,1926.0
2024-04-18 09:40:00,189.11,189.22,188.97,189.05,4644.0,187.0559,187.1647,186.9175,186.9966,4644.0
2024-04-18 09:45:00,189.06,189.15,188.98,188.98,5651.0,187.0065,187.0955,186.9273,186.9273,5651.0
2024-04-18 09:50:00,189.08,189.12,188.98,189.11,12063.0,187.0263,187.0658,186.9273,187.0559,12063.0
2024-04-18 09:55:00,189.19,189.5,189.17,189.38,3890.0,187.1351,187.4417,187.1153,187.323,3890.0
2024-04-18 10:00:00,189.43,189.5,189.18,189.18,1967.0,187.3725,187.4417,187.1252,187.1252,1967.0
2024-04-18 10:05:00,189.27,189.3,189.11,189.3,1565.0,187.2142,187.2439,187.0559,187.2439,1565.0
2024-04-18 10:10:00,189.3,189.31,189.06,189.07,3130.0,187.2439,187.2538,187.0065,187.0164,3130.0
2024-04-18 10:15:00,189.16,189.21,189.0,189.0,14139.0,187.1054,187.1548,186.9471,186.9471,14139.0
2024-04-18 10:20:00,189.07,189.23,189.02,189.23,3126.0,187.0164,187.1746,186.9669,187.1746,3126.0
2024-04-18 10:25:00,189.22,189.22,189.08,189.16,1398.0,187.1647,187.1647,187.0263,187.1054,1398.0
2024-04-18 10:30:00,189.27,189.27,189.18,189.2,2900.0,187.2142,187.2142,187.1252,187.145,2900.0
2024-04-18 10:35:00,189.22,189.26,189.09,189.16,3089.0,187.1647,187.2043,187.0361,187.1054,3089.0
2024-04-18 10:40:00,189.19,189.37,189.15,189.37,7781.0,187.1351,187.3131,187.0955,187.3131,7781.0
2024-04-18 10:45:00,189.35,189.43,189.24,189.42,14346.0,187.2933,187.3725,187.1845,187.3626,14346.0
2024-04-18 10:50:00,189.4,189.41,189.29,189.4,12223.0,187.3428,187.3527,187.234,187.3428,12223.0
2024-04-18 10:55:00,189.41,189.67,189.4,189.6,6381.0,187.3527,187.6098,187.3428,187.5406,6381.0
2024-04-18 11:00:00,189.63,189.83,189.62,189.62,5046.0,187.5703,187.7681,187.5604,187.5604,5046.0
2024-04-18 11:05:00,189.66,189.74,189.43,189.44,12169.0,187.6,187.6791,187.3725,187.3823,12169.0
2024-04-18 11:10:00,189.35,189.39,189.3,189.36,3385.0,187.2933,187.3329,187.2439,187.3032,3385.0
2024-04-18 11:15:00,189.41,189.43,189.3,189.37,6985.0,187.3527,187.3725,187.2439,187.3131,6985.0
2024-04-18 11:20:00,189.39,189.58,189.38,189.55,3885.0,187.3329,187.5208,187.323,187.4912,3885.0
2024-04-18 11:25:00,189.56,189.77,189.49,189.53,6266.0,187.501,187.7088,187.4318,187.4714,6266.0
2024-04-18 11:30:00,189.46,189.46,189.35,189.4,1800.0,187.4021,187.4021,187.2933,187.3428,1800.0
2024-04-18 11:35:00,189.44,189.47,189.36,189.4,2340.0,187.3823,187.412,187.3032,187.3428,2340.0
2024-04-18 11:40:00,189.41,189.41,189.19,189.21,2812.0,187.3527,187.3527,187.1351,187.1548,2812.0
2024-04-18 11:45:00,189.16,189.29,189.08,189.27,12524.0,187.1054,187.234,187.0263,187.2142,12524.0
2024-04-18 11:50:00,189.2,189.3,189.18,189.29,4955.0,187.145,187.2439,187.1252,187.234,4955.0
2024-04-18 11:55:00,189.26,189.36,189.23,189.34,6784.0,187.2043,187.3032,187.1746,187.2834,6784.0
2024-04-18 12:00:00,189.36,189.42,189.33,189.35,4060.0,187.3032,187.3626,187.2735,187.2933,4060.0
2024-04-18 12:05:00,189.33,189.33,189.19,189.31,5130.0,187.2735,187.2735,187.1351,187.2538,5130.0
2024-04-18 12:10:00,189.28,189.32,189.17,189.2,16464.0,187.2241,187.2637,187.1153,187.145,16464.0
2024-04-18 12:15:00,189.22,189.33,189.17,189.2,9796.0,187.1647,187.2735,187.1153,187.145,9796.0
2024-04-18 12:20:00,189.2,189.21,189.08,189.09,2650.0,187.145,187.1548,187.0263,187.0361,2650.0
2024-04-18 12:25:00,189.09,189.15,189.04,189.06,12280.0,187.0361,187.0955,186.9867,187.0065,12280.0
2024-04-18 12:30:00,189.07,189.16,189.0,189.0,16574.0,187.0164,187.1054,186.9471,186.9471,16574.0
2024-04-18 12:35:00,189.05,189.17,189.04,189.08,6868.0,186.9966,187.1153,186.9867,187.0263,6868.0
2024-04-18 12:40:00,189.03,189.07,188.93,189.0,9513.0,186.9768,187.0164,186.8779,186.9471,9513.0
2024-04-18 12:45:00,189.02,189.02,188.9,188.97,6010.0,186.9669,186.9669,186.8482,186.9175,6010.0
2024-04-18 12:50:00,188.94,188.96,188.85,188.89,11498.0,186.8878,186.9076,186.7988,186.8383,11498.0
2024-04-18 12:55:00,188.85,188.98,188.75,188.85,21249.0,186.7988,186.9273,186.6998,186.7988,21249.0
2024-04-18 13:00:00,188.84,188.92,188.74,188.74,10447.0,186.7889,186.868,186.69,186.69,10447.0
2024-04-18 13:05:00,188.7,188.77,188.67,188.74,4736.0,186.6504,186.7196,186.6207,186.69,4736.0
2024-04-18 13:10:00,188.76,188.77,188.56,188.56,4950.0,186.7097,186.7196,186.5119,186.5119,4950.0
2024-04-18 13:15:00,188.59,188.59,188.38,188.49,7360.0,186.5416,186.5416,186.3339,186.4427,7360.0
2024-04-18 13:20:00,188.5,188.52,188.37,188.38,12427.0,186.4526,186.4723,186.324,186.3339,12427.0
2024-04-18 13:25:00,188.35,188.44,188.23,188.4,7957.0,186.3042,186.3932,186.1855,186.3536,7957.0
2024-04-18 13:30:00,188.41,188.43,188.17,188.42,8064.0,186.3635,186.3833,186.1261,186.3734,8064.0
2024-04-18 13:35:00,188.4,188.52,188.37,188.44,9560.0,186.3536,186.4723,186.324,186.3932,9560.0
2024-04-18 13:40:00,188.45,188.63,188.38,188.61,8972.0,186.4031,186.5811,186.3339,186.5614,8972.0
2024-04-18 13:45:00,188.61,188.76,188.58,188.76,8131.0,186.5614,186.7097,186.5317,186.7097,8131.0
2024-04-18 13:50:00,188.7,188.72,188.46,188.49,2703.0,186.6504,186.6702,186.413,186.4427,2703.0
2024-04-18 13:55:00,188.52,188.56,188.44,188.52,4952.0,186.4723,186.5119,186.3932,186.4723,4952.0
2024-04-18 14:00:00,188.51,188.67,188.49,188.63,6839.0,186.4624,186.6207,186.4427,186.5811,6839.0
2024-04-18 14:05:00,188.64,188.7,188.59,188.7,3309.0,186.591,186.6504,186.5416,186.6504,3309.0
2024-04-18 14:10:00,188.7,188.82,188.62,188.75,4687.0,186.6504,186.7691,186.5713,186.6998,4687.0
2024-04-18 14:15:00,188.8,188.94,188.8,188.88,2447.0,186.7493,186.8878,186.7493,186.8284,2447.0
2024-04-18 14:20:00,188.89,189.02,188.83,188.94,1800.0,186.8383,186.9669,186.779,186.8878,1800.0
2024-04-18 14:25:00,188.91,189.03,188.79,188.82,12206.0,186.8581,186.9768,186.7394,186.7691,12206.0
2024-04-18 14:30:00,188.78,188.79,188.64,188.67,8691.0,186.7295,186.7394,186.591,186.6207,8691.0
2024-04-18 14:35:00,188.69,188.76,188.67,188.7,4359.0,186.6405,186.7097,186.6207,186.6504,4359.0
2024-04-18 14:40:00,188.72,188.85,188.66,188.76,8174.0,186.6702,186.7988,186.6108,186.7097,8174.0
2024-04-18 14:45:00,188.72,188.86,188.66,188.83,5766.0,186.6702,186.8086,186.6108,186.779,5766.0
2024-04-18 14:50:00,188.8,188.8,188.65,188.68,3098.0,186.7493,186.7493,186.6009,186.6306,3098.0
2024-04-18 14:55:00,188.68,188.68,188.49,188.56,53082.0,186.6306,186.6306,186.4427,186.5119,53082.0
2024-04-18 15:00:00,188.56,188.61,188.46,188.49,23023.0,186.5119,186.5614,186.413,186.4427,23023.0
2024-04-18 15:05:00,188.52,188.66,188.47,188.59,6229.0,186.4723,186.6108,186.4229,186.5416,6229.0
2024-04-18 15:10:00,188.62,188.86,188.6,188.63,7300.0,186.5713,186.8086,186.5515,186.5811,7300.0
2024-04-18 15:15:00,188.63,188.76,188.6,188.65,5037.0,186.5811,186.7097,186.5515,186.6009,5037.0
2024-04-18 15:20:00,188.65,188.76,188.6,188.72,8840.0,186.6009,186.7097,186.5515,186.6702,8840.0
2024-04-18 15:25:00,188.72,188.72,188.59,188.66,5319.0,186.6702,186.6702,186.5416,186.6108,5319.0
2024-04-18 15:30:00,188.69,188.75,188.58,188.7,8523.0,186.6405,186.6998,186.5317,186.6504,8523.0
2024-04-18 15:35:00,188.69,188.83,188.67,188.81,14222.0,186.6405,186.779,186.6207,186.7592,14222.0
2024-04-18 15:40:00,188.81,188.92,188.75,188.84,27847.0,186.7592,186.868,186.6998,186.7889,27847.0
2024-04-18 15:45:00,188.83,188.87,188.68,188.68,15403.0,186.779,186.8185,186.6306,186.6306,15403.0
2024-04-18 15:50:00,188.67,188.85,188.6,188.6,40144.0,186.6207,186.7988,186.5515,186.5515,40144.0
2024-04-18 15:55:00,188.64,189.03,188.44,188.95,100485.0,186.591,186.9768,186.3932,186.8977,100485.0
2024-04-19 09:30:00,190.25,190.67,189.94,190.09,55357.0,188.1835,188.599,187.8769,188.0253,55357.0
2024-04-19 09:35:00,190.0,190.54,189.95,190.54,4786.0,187.9363,188.4704,187.8868,188.4704,4786.0
2024-04-19 09:40:00,190.65,190.65,190.28,190.42,4582.0,188.5792,188.5792,188.2132,188.3517,4582.0
2024-04-19 09:45:00,190.41,190.53,190.06,190.14,5185.0,188.3418,188.4605,187.9956,188.0747,5185.0
2024-04-19 09:50:00,190.15,190.31,189.97,190.21,5698.0,188.0846,188.2429,187.9066,188.144,5698.0
2024-04-19 09:55:00,190.3,190.3,190.02,190.21,4034.0,188.233,188.233,187.956,188.144,4034.0
2024-04-19 10:00:00,190.21,190.43,190.12,190.19,7674.0,188.144,188.3616,188.055,188.1242,7674.0
2024-04-19 10:05:00,190.19,190.2,189.61,189.63,19100.0,188.1242,188.1341,187.5505,187.5703,19100.0
2024-04-19 10:10:00,189.55,189.65,189.29,189.33,13726.0,187.4912,187.5901,187.234,187.2735,13726.0
2024-04-19 10:15:00,189.32,189.34,189.12,189.16,7156.0,187.2637,187.2834,187.0658,187.1054,7156.0
2024-04-19 10:20:00,189.04,189.2,188.98,189.05,12214.0,186.9867,187.145,186.9273,186.9966,12214.0
2024-04-19 10:25:00,189.03,189.41,188.86,189.41,7433.0,186.9768,187.3527,186.8086,187.3527,7433.0
2024-04-19 10:30:00,189.44,189.78,189.25,189.25,6860.0,187.3823,187.7187,187.1944,187.1944,6860.0
2024-04-19 10:35:00,189.24,189.32,188.85,189.09,7085.0,187.1845,187.2637,186.7988,187.0361,7085.0
2024-04-19 10:40:00,189.04,189.45,189.04,189.21,6507.0,186.9867,187.3922,186.9867,187.1548,6507.0
2024-04-19 10:45:00,189.29,189.48,189.25,189.34,6924.0,187.234,187.4219,187.1944,187.2834,6924.0
2024-04-19 10:50:00,189.31,189.52,189.31,189.44,3080.0,187.2538,187.4615,187.2538,187.3823,3080.0
2024-04-19 10:55:00,189.43,189.5,189.28,189.39,11931.0,187.3725,187.4417,187.2241,187.3329,11931.0
2024-04-19 11:00:00,189.29,189.36,188.97,189.14,10349.0,187.234,187.3032,186.9175,187.0856,10349.0
2024-04-19 11:05:00,189.14,189.15,189.05,189.08,2145.0,187.0856,187.0955,186.9966,187.0263,2145.0
2024-04-19 11:10:00,189.04,189.28,189.04,189.23,7326.0,186.9867,187.2241,186.9867,187.1746,7326.0
2024-04-19 11:15:00,189.24,189.4,189.24,189.33,3198.0,187.1845,187.3428,187.1845,187.2735,3198.0
2024-04-19 11:20:00,189.36,189.51,189.36,189.47,4466.0,187.3032,187.4516,187.3032,187.412,4466.0
2024-04-19 11:25:00,189.49,189.58,189.47,189.58,3611.0,187.4318,187.5208,187.412,187.5208,3611.0
2024-04-19 11:30:00,189.58,189.58,189.38,189.45,4136.0,187.5208,187.5208,187.323,187.3922,4136.0
2024-04-19 11:35:00,189.49,189.59,189.49,189.58,6170.0,187.4318,187.5307,187.4318,187.5208,6170.0
2024-04-19 11:40:00,189.6,189.69,189.43,189.45,5953.0,187.5406,187.6296,187.3725,187.3922,5953.0
2024-04-19 11:45:00,189.43,189.51,189.42,189.5,3727.0,187.3725,187.4516,187.3626,187.4417,3727.0
2024-04-19 11:50:00,189.52,189.59,189.5,189.55,3160.0,187.4615,187.5307,187.4417,187.4912,3160.0
2024-04-19 11:55:00,189.58,189.7,189.55,189.69,5416.0,187.5208,187.6395,187.4912,187.6296,5416.0
2024-04-19 12:00:00,189.6,189.8,189.6,189.75,4783.0,187.5406,187.7384,187.5406,187.689,4783.0
2024-04-19 12:05:00,189.8,189.9,189.75,189.9,4193.0,187.7384,187.8374,187.689,187.8374,4193.0
2024-04-19 12:10:00,189.9,189.9,189.69,189.69,1000.0,187.8374,187.8374,187.6296,187.6296,1000.0
2024-04-19 12:15:00,189.63,189.72,189.41,189.42,3633.0,187.5703,187.6593,187.3527,187.3626,3633.0
2024-04-19 12:20:00,189.46,189.55,189.39,189.55,6537.0,187.4021,187.4912,187.3329,187.4912,6537.0
2024-04-19 12:25:00,189.58,189.76,189.58,189.71,7600.0,187.5208,187.6989,187.5208,187.6494,7600.0
2024-04-19 12:30:00,189.68,189.71,189.42,189.42,2187.0,187.6197,187.6494,187.3626,187.3626,2187.0
2024-04-19 12:35:00,189.44,189.46,189.25,189.3,3325.0,187.3823,187.4021,187.1944,187.2439,3325.0
2024-04-19 12:40:00,189.34,189.5,189.28,189.49,6892.0,187.2834,187.4417,187.2241,187.4318,6892.0
2024-04-19 12:45:00,189.37,189.5,189.32,189.44,2553.0,187.3131,187.4417,187.2637,187.3823,2553.0
2024-04-19 12:50:00,189.45,189.62,189.45,189.62,2949.0,187.3922,187.5604,187.3922,187.5604,2949.0
2024-04-19 12:55:00,189.43,189.58,189.4,189.58,1949.0,187.3725,187.5208,187.3428,187.5208,1949.0
2024-04-19 13:00:00,189.57,189.65,189.53,189.59,2968.0,187.5109,187.5901,187.4714,187.5307,2968.0
2024-04-19 13:05:00,189.58,189.65,189.58,189.63,1691.0,187.5208,187.5901,187.5208,187.5703,1691.0
2024-04-19 13:10:00,189.62,189.73,189.52,189.71,8586.0,187.5604,187.6692,187.4615,187.6494,8586.0
2024-04-19 13:15:00,189.69,189.79,189.64,189.75,1797.0,187.6296,187.7285,187.5802,187.689,1797.0
2024-04-19 13:20:00,189.7,189.71,189.64,189.7,3078.0,187.6395,187.6494,187.5802,187.6395,3078.0
2024-04-19 13:25:00,189.69,189.77,189.58,189.64,7770.0,187.6296,187.7088,187.5208,187.5802,7770.0
2024-04-19 13:30:00,189.68,189.76,189.66,189.66,6337.0,187.6197,187.6989,187.6,187.6,6337.0
2024-04-19 13:35:00,189.59,189.66,189.48,189.54,10221.0,187.5307,187.6,187.4219,187.4813,10221.0
2024-04-19 13:40:00,189.55,189.63,189.54,189.61,4232.0,187.4912,187.5703,187.4813,187.5505,4232.0
2024-04-19 13:45:00,189.61,189.8,189.61,189.8,7155.0,187.5505,187.7384,187.5505,187.7384,7155.0
2024-04-19 13:50:00,189.9,189.98,189.82,189.95,5359.0,187.8374,187.9165,187.7582,187.8868,5359.0
2024-04-19 13:55:00,189.98,190.01,189.84,189.94,7590.0,187.9165,187.9462,187.778,187.8769,7590.0
2024-04-19 14:00:00,189.91,189.92,189.6,189.75,9976.0,187.8472,187.8571,187.5406,187.689,9976.0
2024-04-19 14:05:00,189.77,189.91,189.68,189.68,3678.0,187.7088,187.8472,187.6197,187.6197,3678.0
2024-04-19 14:10:00,189.65,189.74,189.6,189.7,12060.0,187.5901,187.6791,187.5406,187.6395,12060.0
2024-04-19 14:15:00,189.69,189.9,189.63,189.87,8417.0,187.6296,187.8374,187.5703,187.8077,8417.0
2024-04-19 14:20:00,189.8,189.86,189.74,189.84,3655.0,187.7384,187.7978,187.6791,187.778,3655.0
2024-04-19 14:25:00,189.82,189.88,189.73,189.73,7079.0,187.7582,187.8176,187.6692,187.6692,7079.0
2024-04-19 14:30:00,189.72,189.78,189.62,189.65,5848.0,187.6593,187.7187,187.5604,187.5901,5848.0
2024-04-19 14:35:00,189.65,189.73,189.54,189.6,5762.0,187.5901,187.6692,187.4813,187.5406,5762.0
2024-04-19 14:40:00,189.6,189.65,189.44,189.46,6834.0,187.5406,187.5901,187.3823,187.4021,6834.0
2024-04-19 14:45:00,189.51,189.7,189.51,189.67,12436.0,187.4516,187.6395,187.4516,187.6098,12436.0
2024-04-19 14:50:00,189.66,189.69,189.5,189.69,3911.0,187.6,187.6296,187.4417,187.6296,3911.0
2024-04-19 14:55:00,189.62,189.82,189.62,189.68,5561.0,187.5604,187.7582,187.5604,187.6197,5561.0
2024-04-19 15:00:00,189.61,189.75,189.55,189.72,3936.0,187.5505,187.689,187.4912,187.6593,3936.0
2024-04-19 15:05:00,189.7,189.79,189.58,189.7,4393.0,187.6395,187.7285,187.5208,187.6395,4393.0
2024-04-19 15:10:00,189.69,189.73,189.59,189.73,12759.0,187.6296,187.6692,187.5307,187.6692,12759.0
2024-04-19 15:15:00,189.7,189.71,189.45,189.55,14114.0,187.6395,187.6494,187.3922,187.4912,14114.0
2024-04-19 15:20:00,189.53,189.68,189.45,189.45,11868.0,187.4714,187.6197,187.3922,187.3922,11868.0
2024-04-19 15:25:00,189.46,189.63,189.26,189.6,14539.0,187.4021,187.5703,187.2043,187.5406,14539.0
2024-04-19 15:30:00,189.6,189.63,189.32,189.41,14278.0,187.5406,187.5703,187.2637,187.3527,14278.0
2024-04-19 15:35:00,189.43,189.55,189.33,189.51,23094.0,187.3725,187.4912,187.2735,187.4516,23094.0
2024-04-19 15:40:00,189.48,189.71,189.34,189.71,23386.0,187.4219,187.6494,187.2834,187.6494,23386.0
2024-04-19 15:45:00,189.71,189.92,189.7,189.74,17610.0,187.6494,187.8571,187.6395,187.6791,17610.0
2024-04-19 15:50:00,189.74,190.05,189.7,190.03,51046.0,187.6791,187.9857,187.6395,187.9659,51046.0
2024-04-19 15:55:00,190.07,190.13,189.7,189.75,91675.0,188.0055,188.0649,187.6395,187.689,91675.0
2024-04-22 09:30:00,190.59,191.08,190.22,190.86,25066.0,188.5199,189.0045,188.1539,188.7869,25066.0
2024-04-22 09:35:00,190.99,191.02,190.69,190.94,4320.0,188.9155,188.9452,188.6188,188.8661,4320.0
2024-04-22 09:40:00,190.94,191.16,190.91,191.0,8830.0,188.8661,189.0837,188.8364,188.9254,8830.0
2024-04-22 09:45:00,191.0,191.01,190.78,190.88,2210.0,188.9254,188.9353,188.7078,188.8067,2210.0
2024-04-22 09:50:00,190.77,190.88,190.58,190.85,10810.0,188.6979,188.8067,188.51,188.777,10810.0
2024-04-22 09:55:00,190.91,190.91,190.6,190.63,7310.0,188.8364,188.8364,188.5297,188.5594,7310.0
2024-04-22 10:00:00,190.63,190.92,190.63,190.92,2513.0,188.5594,188.8463,188.5594,188.8463,2513.0
2024-04-22 10:05:00,190.83,191.04,190.73,190.99,5779.0,188.7572,188.965,188.6583,188.9155,5779.0
2024-04-22 10:10:00,190.87,191.03,190.86,190.98,2202.0,188.7968,188.9551,188.7869,188.9056,2202.0
2024-04-22 10:15:00,190.97,191.23,190.96,191.07,3398.0,188.8957,189.1529,188.8858,188.9946,3398.0
2024-04-22 10:20:00,191.09,191.19,191.02,191.19,1925.0,189.0144,189.1133,188.9452,189.1133,1925.0
2024-04-22 10:25:00,191.24,191.63,191.24,191.56,3727.0,189.1628,189.5486,189.1628,189.4793,3727.0
2024-04-22 10:30:00,191.56,191.56,191.32,191.41,2174.0,189.4793,189.4793,189.2419,189.3309,2174.0
2024-04-22 10:35:00,191.38,191.44,191.26,191.27,1545.0,189.3013,189.3606,189.1826,189.1925,1545.0
2024-04-22 10:40:00,191.29,191.42,191.29,191.39,3124.0,189.2123,189.3408,189.2123,189.3112,3124.0
2024-04-22 10:45:00,191.41,191.6,191.3,191.37,2154.0,189.3309,189.5189,189.2221,189.2914,2154.0
2024-04-22 10:50:00,191.32,191.39,191.21,191.3,3214.0,189.2419,189.3112,189.1331,189.2221,3214.0
2024-04-22 10:55:00,191.31,191.4,191.07,191.07,5878.0,189.232,189.3211,188.9946,188.9946,5878.0
2024-04-22 11:00:00,191.03,191.28,190.98,191.16,6699.0,188.9551,189.2024,188.9056,189.0837,6699.0
2024-04-22 11:05:00,191.14,191.23,191.04,191.09,5165.0,189.0639,189.1529,188.965,189.0144,5165.0
2024-04-22 11:10:00,191.04,191.06,190.98,191.02,2504.0,188.965,188.9848,188.9056,188.9452,2504.0
2024-04-22 11:15:00,191.02,191.22,190.99,191.18,4599.0,188.9452,189.143,188.9155,189.1034,4599.0
2024-04-22 11:20:00,191.21,191.38,191.17,191.38,5086.0,189.1331,189.3013,189.0936,189.3013,5086.0
2024-04-22 11:25:00,191.42,191.46,191.35,191.38,2382.0,189.3408,189.3804,189.2716,189.3013,2382.0
2024-04-22 11:30:00,191.39,191.43,191.18,191.18,3192.0,189.3112,189.3507,189.1034,189.1034,3192.0
2024-04-22 11:35:00,191.19,191.22,191.08,191.08,3771.0,189.1133,189.143,189.0045,189.0045,3771.0
2024-04-22 11:40:00,191.08,191.08,190.99,191.05,1898.0,189.0045,189.0045,188.9155,188.9749,1898.0
2024-04-22 11:45:00,191.02,191.07,190.96,191.03,2436.0,188.9452,188.9946,188.8858,188.9551,2436.0
2024-04-22 11:50:00,191.0,191.2,190.99,191.14,6192.0,188.9254,189.1232,188.9155,189.0639,6192.0
2024-04-22 11:55:00,191.19,191.24,191.19,191.19,1277.0,189.1133,189.1628,189.1133,189.1133,1277.0
2024-04-22 12:00:00,191.24,191.26,191.2,191.2,1316.0,189.1628,189.1826,189.1232,189.1232,1316.0
2024-04-22 12:05:00,191.27,191.38,191.24,191.38,4711.0,189.1925,189.3013,189.1628,189.3013,4711.0
2024-04-22 12:10:00,191.37,191.4,191.3,191.33,2486.0,189.2914,189.3211,189.2221,189.2518,2486.0
2024-04-22 12:15:00,191.36,191.52,191.36,191.43,3639.0,189.2815,189.4398,189.2815,189.3507,3639.0
2024-04-22 12:20:00,191.39,191.43,191.35,191.35,3954.0,189.3112,189.3507,189.2716,189.2716,3954.0
2024-04-22 12:25:00,191.35,191.41,191.34,191.37,1585.0,189.2716,189.3309,189.2617,189.2914,1585.0
2024-04-22 12:30:00,191.39,191.39,191.26,191.27,2434.0,189.3112,189.3112,189.1826,189.1925,2434.0
2024-04-22 12:35:00,191.29,191.38,191.27,191.38,5335.0,189.2123,189.3013,189.1925,189.3013,5335.0
2024-04-22 12:40:00,191.35,191.37,191.33,191.37,1200.0,189.2716,189.2914,189.2518,189.2914,1200.0
2024-04-22 12:45:00,191.4,191.5,191.38,191.5,4254.0,189.3211,189.42,189.3013,189.42,4254.0
2024-04-22 12:50:00,191.43,191.47,191.41,191.46,1553.0,189.3507,189.3903,189.3309,189.3804,1553.0
2024-04-22 12:55:00,191.44,191.6,191.42,191.6,4664.0,189.3606,189.5189,189.3408,189.5189,4664.0
2024-04-22 13:00:00,191.63,191.66,191.57,191.62,1755.0,189.5486,189.5782,189.4892,189.5387,1755.0
2024-04-22 13:05:00,191.66,191.73,191.62,191.73,1427.0,189.5782,189.6475,189.5387,189.6475,1427.0
2024-04-22 13:10:00,191.69,191.78,191.69,191.76,4415.0,189.6079,189.6969,189.6079,189.6771,4415.0
2024-04-22 13:15:00,191.78,191.78,191.73,191.73,2491.0,189.6969,189.6969,189.6475,189.6475,2491.0
2024-04-22 13:20:00,191.76,191.99,191.74,191.98,6804.0,189.6771,189.9046,189.6574,189.8948,6804.0
2024-04-22 13:25:00,191.97,192.18,191.94,192.18,4799.0,189.8849,190.0926,189.8552,190.0926,4799.0
2024-04-22 13:30:00,192.18,192.23,192.07,192.18,7212.0,190.0926,190.142,189.9838,190.0926,7212.0
2024-04-22 13:35:00,192.19,192.37,192.19,192.37,7221.0,190.1025,190.2805,190.1025,190.2805,7221.0
2024-04-22 13:40:00,192.36,192.37,192.19,192.25,4388.0,190.2706,190.2805,190.1025,190.1618,4388.0
2024-04-22 13:45:00,192.25,192.43,192.25,192.39,5839.0,190.1618,190.3399,190.1618,190.3003,5839.0
2024-04-22 13:50:00,192.45,192.68,192.43,192.61,9007.0,190.3597,190.5872,190.3399,190.5179,9007.0
2024-04-22 13:55:00,192.59,192.62,192.52,192.61,1982.0,190.4981,190.5278,190.4289,190.5179,1982.0
2024-04-22 14:00:00,192.63,192.65,192.56,192.56,2481.0,190.5377,190.5575,190.4685,190.4685,2481.0
2024-04-22 14:05:00,192.54,192.57,192.44,192.45,3680.0,190.4487,190.4783,190.3498,190.3597,3680.0
2024-04-22 14:10:00,192.42,192.51,192.4,192.45,4497.0,190.33,190.419,190.3102,190.3597,4497.0
2024-04-22 14:15:00,192.41,192.51,192.41,192.48,5101.0,190.3201,190.419,190.3201,190.3893,5101.0
2024-04-22 14:20:00,192.58,192.65,192.55,192.65,1585.0,190.4882,190.5575,190.4586,190.5575,1585.0
2024-04-22 14:25:00,192.63,192.69,192.62,192.69,1853.0,190.5377,190.597,190.5278,190.597,1853.0
2024-04-22 14:30:00,192.69,192.72,192.65,192.7,2541.0,190.597,190.6267,190.5575,190.6069,2541.0
2024-04-22 14:35:00,192.68,192.75,192.56,192.6,3128.0,190.5872,190.6564,190.4685,190.508,3128.0
2024-04-22 14:40:00,192.61,192.61,192.35,192.35,2218.0,190.5179,190.5179,190.2607,190.2607,2218.0
2024-04-22 14:45:00,192.41,192.6,192.41,192.55,8427.0,190.3201,190.508,190.3201,190.4586,8427.0
2024-04-22 14:50:00,192.56,192.6,192.44,192.46,13781.0,190.4685,190.508,190.3498,190.3695,13781.0
2024-04-22 14:55:00,192.47,192.55,192.35,192.37,2776.0,190.3794,190.4586,190.2607,190.2805,2776.0
2024-04-22 15:00:00,192.32,192.35,192.18,192.35,7814.0,190.2311,190.2607,190.0926,190.2607,7814.0
2024-04-22 15:05:00,192.35,192.35,192.1,192.14,4057.0,190.2607,190.2607,190.0135,190.053,4057.0
2024-04-22 15:10:00,192.15,192.31,192.15,192.28,6068.0,190.0629,190.2212,190.0629,190.1915,6068.0
2024-04-22 15:15:00,192.26,192.34,192.25,192.25,3245.0,190.1717,190.2508,190.1618,190.1618,3245.0
2024-04-22 15:20:00,192.23,192.27,192.15,192.21,5518.0,190.142,190.1816,190.0629,190.1223,5518.0
2024-04-22 15:25:00,192.22,192.22,192.05,192.15,4580.0,190.1322,190.1322,189.964,190.0629,4580.0
2024-04-22 15:30:00,192.15,192.17,191.94,191.96,5663.0,190.0629,190.0827,189.8552,189.875,5663.0
2024-04-22 15:35:00,191.91,191.91,191.76,191.81,3951.0,189.8255,189.8255,189.6771,189.7266,3951.0
2024-04-22 15:40:00,191.8,191.96,191.78,191.96,8491.0,189.7167,189.875,189.6969,189.875,8491.0
2024-04-22 15:45:00,191.92,191.98,191.9,191.9,10763.0,189.8354,189.8948,189.8156,189.8156,10763.0
2024-04-22 15:50:00,191.9,191.91,191.6,191.75,44241.0,189.8156,189.8255,189.5189,189.6673,44241.0
2024-04-22 15:55:00,191.74,191.83,191.51,191.77,65853.0,189.6574,189.7464,189.4299,189.687,65853.0
2024-04-23 09:30:00,192.31,192.99,192.01,192.37,16037.0,190.2212,190.8938,189.9244,190.2805,16037.0
2024-04-23 09:35:00,192.37,192.56,192.07,192.31,1671.0,190.2805,190.4685,189.9838,190.2212,1671.0
2024-04-23 09:40:00,192.45,192.45,192.2,192.22,700.0,190.3597,190.3597,190.1124,190.1322,700.0
2024-04-23 09:45:00,192.44,192.48,192.13,192.39,5603.0,190.3498,190.3893,190.0431,190.3003,5603.0
2024-04-23 09:50:00,192.33,192.48,192.29,192.33,3885.0,190.241,190.3893,190.2014,190.241,3885.0
2024-04-23 09:55:00,192.33,192.47,192.28,192.36,3294.0,190.241,190.3794,190.1915,190.2706,3294.0
2024-04-23 10:00:00,192.29,192.47,192.24,192.37,2674.0,190.2014,190.3794,190.1519,190.2805,2674.0
2024-04-23 10:05:00,192.46,192.71,192.33,192.34,27818.0,190.3695,190.6168,190.241,190.2508,27818.0
2024-04-23 10:10:00,192.36,192.36,191.95,192.06,6300.0,190.2706,190.2706,189.8651,189.9739,6300.0
2024-04-23 10:15:00,192.0,192.08,191.96,192.07,3741.0,189.9145,189.9937,189.875,189.9838,3741.0
2024-04-23 10:20:00,192.02,192.1,191.96,192.07,2600.0,189.9343,190.0135,189.875,189.9838,2600.0
2024-04-23 10:25:00,191.86,192.08,191.83,191.85,4473.0,189.7761,189.9937,189.7464,189.7662,4473.0
2024-04-23 10:30:00,191.92,192.22,191.91,192.13,3546.0,189.8354,190.1322,189.8255,190.0431,3546.0
2024-04-23 10:35:00,192.21,192.21,191.99,192.0,1758.0,190.1223,190.1223,189.9046,189.9145,1758.0
2024-04-23 10:40:00,192.05,192.19,192.05,192.08,2663.0,189.964,190.1025,189.964,189.9937,2663.0
2024-04-23 10:45:00,192.07,192.15,192.04,192.14,2376.0,189.9838,190.0629,189.9541,190.053,2376.0
2024-04-23 10:50:00,192.18,192.49,192.18,192.49,2468.0,190.0926,190.3992,190.0926,190.3992,2468.0
2024-04-23 10:55:00,192.44,192.51,192.34,192.4,5229.0,190.3498,190.419,190.2508,190.3102,5229.0
2024-04-23 11:00:00,192.38,192.4,192.15,192.25,6425.0,190.2904,190.3102,190.0629,190.1618,6425.0
2024-04-23 11:05:00,192.21,192.23,192.1,192.11,2619.0,190.1223,190.142,190.0135,190.0233,2619.0
2024-04-23 11:10:00,192.04,192.18,192.04,192.12,2333.0,189.9541,190.0926,189.9541,190.0332,2333.0
2024-04-23 11:15:00,192.12,192.12,191.94,191.99,1778.0,190.0332,190.0332,189.8552,189.9046,1778.0
2024-04-23 11:20:00,191.99,192.16,191.88,192.1,5767.0,189.9046,190.0728,189.7958,190.0135,5767.0
2024-04-23 11:25:00,192.11,192.11,191.9,191.9,2042.0,190.0233,190.0233,189.8156,189.8156,2042.0
2024-04-23 11:30:00,191.89,191.89,191.71,191.72,1036.0,189.8057,189.8057,189.6277,189.6376,1036.0
2024-04-23 11:35:00,191.73,191.81,191.69,191.78,3464.0,189.6475,189.7266,189.6079,189.6969,3464.0
2024-04-23 11:40:00,191.78,191.82,191.75,191.81,2753.0,189.6969,189.7365,189.6673,189.7266,2753.0
2024-04-23 11:45:00,191.75,191.9,191.7,191.9,2017.0,189.6673,189.8156,189.6178,189.8156,2017.0
2024-04-23 11:50:00,191.83,191.85,191.82,191.84,1230.0,189.7464,189.7662,189.7365,189.7563,1230.0
2024-04-23 11:55:00,191.84,191.89,191.73,191.78,5954.0,189.7563,189.8057,189.6475,189.6969,5954.0
2024-04-23 12:00:00,191.79,191.79,191.71,191.74,1105.0,189.7068,189.7068,189.6277,189.6574,1105.0
2024-04-23 12:05:00,191.72,191.89,191.72,191.87,1720.0,189.6376,189.8057,189.6376,189.786,1720.0
2024-04-23 12:10:00,191.88,191.96,191.87,191.92,2012.0,189.7958,189.875,189.786,189.8354,2012.0
2024-04-23 12:15:00,191.97,192.01,191.91,191.96,3155.0,189.8849,189.9244,189.8255,189.875,3155.0
2024-04-23 12:20:00,191.97,192.07,191.96,192.05,3117.0,189.8849,189.9838,189.875,189.964,3117.0
2024-04-23 12:25:00,192.04,192.13,192.01,192.12,3612.0,189.9541,190.0431,189.9244,190.0332,3612.0
2024-04-23 12:30:00,192.12,192.17,192.12,192.15,2246.0,190.0332,190.0827,190.0332,190.0629,2246.0
2024-04-23 12:35:00,192.14,192.16,192.07,192.14,5645.0,190.053,190.0728,189.9838,190.053,5645.0
2024-04-23 12:40:00,192.08,192.08,191.92,191.96,3790.0,189.9937,189.9937,189.8354,189.875,3790.0
2024-04-23 12:45:00,191.97,191.99,191.81,191.87,6939.0,189.8849,189.9046,189.7266,189.786,6939.0
2024-04-23 12:50:00,191.88,192.0,191.87,192.0,3314.0,189.7958,189.9145,189.786,189.9145,3314.0
2024-04-23 12:55:00,192.03,192.13,192.01,192.11,3313.0,189.9442,190.0431,189.9244,190.0233,3313.0
2024-04-23 13:00:00,192.12,192.39,192.12,192.39,96716.0,190.0332,190.3003,190.0332,190.3003,96716.0
2024-04-23 13:05:00,192.42,192.48,192.36,192.39,5370.0,190.33,190.3893,190.2706,190.3003,5370.0
2024-04-23 13:10:00,192.41,192.46,192.35,192.45,13792.0,190.3201,190.3695,190.2607,190.3597,13792.0
2024-04-23 13:15:00,192.45,192.51,192.41,192.48,10818.0,190.3597,190.419,190.3201,190.3893,10818.0
2024-04-23 13:20:00,192.5,192.51,192.45,192.5,9852.0,190.4091,190.419,190.3597,190.4091,9852.0
2024-04-23 13:25:00,192.5,192.52,192.45,192.45,3966.0,190.4091,190.4289,190.3597,190.3597,3966.0
2024-04-23 13:30:00,192.45,192.61,192.45,192.55,6956.0,190.3597,190.5179,190.3597,190.4586,6956.0
2024-04-23 13:35:00,192.52,192.52,192.33,192.33,3828.0,190.4289,190.4289,190.241,190.241,3828.0
2024-04-23 13:40:00,192.35,192.43,192.22,192.22,7831.0,190.2607,190.3399,190.1322,190.1322,7831.0
2024-04-23 13:45:00,192.08,192.12,192.03,192.08,1640.0,189.9937,190.0332,189.9442,189.9937,1640.0
2024-04-23 13:50:00,192.05,192.07,191.99,192.02,2087.0,189.964,189.9838,189.9046,189.9343,2087.0
2024-04-23 13:55:00,192.01,192.01,191.63,191.63,3838.0,189.9244,189.9244,189.5486,189.5486,3838.0
2024-04-23 14:00:00,191.63,191.66,191.53,191.55,3367.0,189.5486,189.5782,189.4496,189.4694,3367.0
2024-04-23 14:05:00,191.55,191.55,191.37,191.4,3597.0,189.4694,189.4694,189.2914,189.3211,3597.0
2024-04-23 14:10:00,191.42,191.46,191.21,191.24,4532.0,189.3408,189.3804,189.1331,189.1628,4532.0
2024-04-23 14:15:00,191.25,191.27,191.14,191.18,2484.0,189.1727,189.1925,189.0639,189.1034,2484.0
2024-04-23 14:20:00,191.16,191.4,191.15,191.18,27635.0,189.0837,189.3211,189.0738,189.1034,27635.0
2024-04-23 14:25:00,191.2,191.35,191.2,191.28,7425.0,189.1232,189.2716,189.1232,189.2024,7425.0
2024-04-23 14:30:00,191.31,191.31,191.08,191.12,2896.0,189.232,189.232,189.0045,189.0441,2896.0
2024-04-23 14:35:00,191.08,191.21,191.08,191.12,4025.0,189.0045,189.1331,189.0045,189.0441,4025.0
2024-04-23 14:40:00,191.13,191.22,191.02,191.02,3987.0,189.054,189.143,188.9452,188.9452,3987.0
2024-04-23 14:45:00,191.02,191.02,190.8,190.83,3220.0,188.9452,188.9452,188.7276,188.7572,3220.0
2024-04-23 14:50:00,190.8,190.8,190.41,190.41,6248.0,188.7276,188.7276,188.3418,188.3418,6248.0
2024-04-23 14:55:00,190.45,190.63,190.33,190.6,9122.0,188.3814,188.5594,188.2627,188.5297,9122.0
2024-04-23 15:00:00,190.59,190.62,190.37,190.53,10077.0,188.5199,188.5495,188.3022,188.4605,10077.0
2024-04-23 15:05:00,190.58,190.72,190.58,190.72,2578.0,188.51,188.6484,188.51,188.6484,2578.0
2024-04-23 15:10:00,190.71,190.71,190.39,190.4,12487.0,188.6386,188.6386,188.322,188.3319,12487.0
2024-04-23 15:15:00,190.36,190.36,190.1,190.18,18742.0,188.2924,188.2924,188.0352,188.1143,18742.0
2024-04-23 15:20:00,190.15,190.21,190.03,190.03,7657.0,188.0846,188.144,187.9659,187.9659,7657.0
2024-04-23 15:25:00,190.05,190.3,190.05,190.24,4056.0,187.9857,188.233,187.9857,188.1737,4056.0
2024-04-23 15:30:00,190.17,190.22,190.06,190.18,8095.0,188.1044,188.1539,187.9956,188.1143,8095.0
2024-04-23 15:35:00,190.18,190.37,190.15,190.31,9365.0,188.1143,188.3022,188.0846,188.2429,9365.0
2024-04-23 15:40:00,190.31,190.51,190.31,190.49,10851.0,188.2429,188.4407,188.2429,188.4209,10851.0
2024-04-23 15:45:00,190.45,190.77,190.39,190.67,15961.0,188.3814,188.6979,188.322,188.599,15961.0
2024-04-23 15:50:00,190.65,190.89,190.57,190.78,19239.0,188.5792,188.8166,188.5001,188.7078,19239.0
2024-04-23 15:55:00,190.8,190.87,190.52,190.61,59988.0,188.7276,188.7968,188.4506,188.5396,59988.0
2024-04-24 09:30:00,190.46,190.81,190.2,190.29,26315.0,188.3913,188.7375,188.1341,188.2231,26315.0
2024-04-24 09:35:00,190.39,190.88,190.15,190.88,8949.0,188.322,188.8067,188.0846,188.8067,8949.0
2024-04-24 09:40:00,190.88,191.19,190.75,191.0,2281.0,188.8067,189.1133,188.6781,188.9254,2281.0
2024-04-24 09:45:00,190.96,190.96,190.73,190.93,6256.0,188.8858,188.8858,188.6583,188.8562,6256.0
2024-04-24 09:50:00,191.12,191.12,190.81,190.81,3209.0,189.0441,189.0441,188.7375,188.7375,3209.0
2024-04-24 09:55:00,190.93,190.93,190.8,190.89,4451.0,188.8562,188.8562,188.7276,188.8166,4451.0
2024-04-24 10:00:00,190.87,191.1,190.78,191.1,9568.0,188.7968,189.0243,188.7078,189.0243,9568.0
2024-04-24 10:05:00,191.18,191.61,191.18,191.56,3850.0,189.1034,189.5288,189.1034,189.4793,3850.0
2024-04-24 10:10:00,191.58,191.62,191.42,191.46,6274.0,189.4991,189.5387,189.3408,189.3804,6274.0
2024-04-24 10:15:00,191.47,191.47,191.07,191.07,6488.0,189.3903,189.3903,188.9946,188.9946,6488.0
2024-04-24 10:20:00,191.05,191.51,191.05,191.5,9157.0,188.9749,189.4299,188.9749,189.42,9157.0
2024-04-24 10:25:00,191.5,191.6,191.37,191.37,3452.0,189.42,189.5189,189.2914,189.2914,3452.0
2024-04-24 10:30:00,191.42,191.57,191.39,191.57,2329.0,189.3408,189.4892,189.3112,189.4892,2329.0
2024-04-24 10:35:00,191.5,191.6,191.44,191.44,9866.0,189.42,189.5189,189.3606,189.3606,9866.0
2024-04-24 10:40:00,191.36,191.36,191.16,191.22,3053.0,189.2815,189.2815,189.0837,189.143,3053.0
2024-04-24 10:45:00,191.2,191.28,191.18,191.25,4697.0,189.1232,189.2024,189.1034,189.1727,4697.0
2024-04-24 10:50:00,191.29,191.35,191.25,191.31,4879.0,189.2123,189.2716,189.1727,189.232,4879.0
2024-04-24 10:55:00,191.32,191.38,191.32,191.37,2100.0,189.2419,189.3013,189.2419,189.2914,2100.0
2024-04-24 11:00:00,191.41,191.41,191.17,191.29,2862.0,189.3309,189.3309,189.0936,189.2123,2862.0
2024-04-24 11:05:00,191.25,191.25,191.07,191.11,2260.0,189.1727,189.1727,188.9946,189.0342,2260.0
2024-04-24 11:10:00,191.09,191.39,191.06,191.39,4505.0,189.0144,189.3112,188.9848,189.3112,4505.0
2024-04-24 11:15:00,191.43,191.5,191.33,191.37,2367.0,189.3507,189.42,189.2518,189.2914,2367.0
2024-04-24 11:20:00,191.4,191.4,191.25,191.25,904.0,189.3211,189.3211,189.1727,189.1727,904.0
2024-04-24 11:25:00,191.26,191.45,191.26,191.41,2418.0,189.1826,189.3705,189.1826,189.3309,2418.0
2024-04-24 11:30:00,191.4,191.72,191.4,191.72,1565.0,189.3211,189.6376,189.3211,189.6376,1565.0
2024-04-24 11:35:00,191.73,191.76,191.66,191.76,1746.0,189.6475,189.6771,189.5782,189.6771,1746.0
2024-04-24 11:40:00,191.76,191.83,191.72,191.75,3322.0,189.6771,189.7464,189.6376,189.6673,3322.0
2024-04-24 11:45:00,191.75,191.83,191.71,191.71,1803.0,189.6673,189.7464,189.6277,189.6277,1803.0
2024-04-24 11:50:00,191.7,191.73,191.68,191.7,901.0,189.6178,189.6475,189.598,189.6178,901.0
2024-04-24 11:55:00,191.69,191.81,191.67,191.71,3601.0,189.6079,189.7266,189.5881,189.6277,3601.0
2024-04-24 12:00:00,191.72,191.73,191.66,191.72,1422.0,189.6376,189.6475,189.5782,189.6376,1422.0
2024-04-24 12:05:00,191.72,191.77,191.55,191.56,2479.0,189.6376,189.687,189.4694,189.4793,2479.0
2024-04-24 12:10:00,191.58,191.77,191.58,191.72,1223.0,189.4991,189.687,189.4991,189.6376,1223.0
2024-04-24 12:15:00,191.73,191.89,191.72,191.82,6061.0,189.6475,189.8057,189.6376,189.7365,6061.0
2024-04-24 12:20:00,191.8,191.98,191.8,191.95,10923.0,189.7167,189.8948,189.7167,189.8651,10923.0
2024-04-24 12:25:00,191.92,192.08,191.92,192.08,1913.0,189.8354,189.9937,189.8354,189.9937,1913.0
2024-04-24 12:30:00,192.0,192.0,191.84,191.88,1205.0,189.9145,189.9145,189.7563,189.7958,1205.0
2024-04-24 12:35:00,191.85,191.85,191.78,191.78,1669.0,189.7662,189.7662,189.6969,189.6969,1669.0
2024-04-24 12:40:00,191.75,191.76,191.67,191.71,1724.0,189.6673,189.6771,189.5881,189.6277,1724.0
2024-04-24 12:45:00,191.67,191.67,191.52,191.53,1312.0,189.5881,189.5881,189.4398,189.4496,1312.0
2024-04-24 12:50:00,191.5,191.84,191.5,191.84,5131.0,189.42,189.7563,189.42,189.7563,5131.0
2024-04-24 12:55:00,191.85,191.88,191.69,191.69,2456.0,189.7662,189.7958,189.6079,189.6079,2456.0
2024-04-24 13:00:00,191.63,191.73,191.63,191.69,1157.0,189.5486,189.6475,189.5486,189.6079,1157.0
2024-04-24 13:05:00,191.69,191.82,191.68,191.82,3154.0,189.6079,189.7365,189.598,189.7365,3154.0
2024-04-24 13:10:00,191.82,191.96,191.82,191.9,1820.0,189.7365,189.875,189.7365,189.8156,1820.0
2024-04-24 13:15:00,191.9,192.06,191.9,192.06,1142.0,189.8156,189.9739,189.8156,189.9739,1142.0
2024-04-24 13:20:00,192.01,192.04,191.93,191.97,2426.0,189.9244,189.9541,189.8453,189.8849,2426.0
2024-04-24 13:25:00,191.98,192.01,191.89,191.93,3109.0,189.8948,189.9244,189.8057,189.8453,3109.0
2024-04-24 13:30:00,191.95,192.07,191.93,191.96,1764.0,189.8651,189.9838,189.8453,189.875,1764.0
2024-04-24 13:35:00,191.95,192.19,191.95,192.17,2321.0,189.8651,190.1025,189.8651,190.0827,2321.0
2024-04-24 13:40:00,192.07,192.11,192.05,192.1,3513.0,189.9838,190.0233,189.964,190.0135,3513.0
2024-04-24 13:45:00,192.11,192.37,192.11,192.32,2192.0,190.0233,190.2805,190.0233,190.2311,2192.0
2024-04-24 13:50:00,192.33,192.54,192.33,192.46,3298.0,190.241,190.4487,190.241,190.3695,3298.0
2024-04-24 13:55:00,192.48,192.59,192.48,192.51,2824.0,190.3893,190.4981,190.3893,190.419,2824.0
2024-04-24 14:00:00,192.52,192.52,192.3,192.4,3276.0,190.4289,190.4289,190.2113,190.3102,3276.0
2024-04-24 14:05:00,192.36,192.36,192.18,192.24,5375.0,190.2706,190.2706,190.0926,190.1519,5375.0
2024-04-24 14:10:00,192.25,192.26,192.11,192.11,2818.0,190.1618,190.1717,190.0233,190.0233,2818.0
2024-04-24 14:15:00,192.08,192.12,192.02,192.02,1661.0,189.9937,190.0332,189.9343,189.9343,1661.0
2024-04-24 14:20:00,192.03,192.19,192.03,192.07,13714.0,189.9442,190.1025,189.9442,189.9838,13714.0
2024-04-24 14:25:00,192.05,192.23,192.05,192.05,11898.0,189.964,190.142,189.964,189.964,11898.0
2024-04-24 14:30:00,192.05,192.05,191.88,191.88,3477.0,189.964,189.964,189.7958,189.7958,3477.0
2024-04-24 14:35:00,191.95,192.11,191.92,192.11,4908.0,189.8651,190.0233,189.8354,190.0233,4908.0
2024-04-24 14:40:00,192.08,192.21,192.05,192.21,20715.0,189.9937,190.1223,189.964,190.1223,20715.0
2024-04-24 14:45:00,192.03,192.08,192.0,192.0,2466.0,189.9442,189.9937,189.9145,189.9145,2466.0
2024-04-24 14:50:00,191.99,192.05,191.96,192.03,9000.0,189.9046,189.964,189.875,189.9442,9000.0
2024-04-24 14:55:00,192.0,192.05,191.97,191.97,3561.0,189.9145,189.964,189.8849,189.8849,3561.0
2024-04-24 15:00:00,191.96,191.98,191.89,191.9,5813.0,189.875,189.8948,189.8057,189.8156,5813.0
2024-04-24 15:05:00,191.89,191.96,191.88,191.9,13808.0,189.8057,189.875,189.7958,189.8156,13808.0
2024-04-24 15:10:00,191.91,191.91,191.81,191.9,8675.0,189.8255,189.8255,189.7266,189.8156,8675.0
2024-04-24 15:15:00,191.9,191.9,191.75,191.83,9454.0,189.8156,189.8156,189.6673,189.7464,9454.0
2024-04-24 15:20:00,191.83,192.19,191.77,192.19,20001.0,189.7464,190.1025,189.687,190.1025,20001.0
2024-04-24 15:25:00,192.24,192.43,192.17,192.25,13871.0,190.1519,190.3399,190.0827,190.1618,13871.0
2024-04-24 15:30:00,192.23,192.3,192.22,192.29,3673.0,190.142,190.2113,190.1322,190.2014,3673.0
2024-04-24 15:35:00,192.25,192.27,192.19,192.23,2941.0,190.1618,190.1816,190.1025,190.142,2941.0
2024-04-24 15:40:00,192.21,192.42,192.21,192.4,4710.0,190.1223,190.33,190.1223,190.3102,4710.0
2024-04-24 15:45:00,192.43,192.44,192.19,192.19,6282.0,190.3399,190.3498,190.1025,190.1025,6282.0
2024-04-24 15:50:00,192.18,192.41,192.1,192.41,14879.0,190.0926,190.3201,190.0135,190.3201,14879.0
2024-04-24 15:55:00,192.42,192.58,191.97,191.98,91004.0,190.33,190.4882,189.8849,189.8948,91004.0
2024-04-25 09:30:00,191.68,192.82,191.68,192.55,32142.0,189.598,190.7256,189.598,190.4586,32142.0
2024-04-25 09:35:00,192.53,192.64,192.3,192.34,11078.0,190.4388,190.5476,190.2113,190.2508,11078.0
2024-04-25 09:40:00,192.21,192.22,191.47,191.5,27805.0,190.1223,190.1322,189.3903,189.42,27805.0
2024-04-25 09:45:00,191.59,191.63,191.27,191.37,19409.0,189.509,189.5486,189.1925,189.2914,19409.0
2024-04-25 09:50:00,191.36,191.36,190.9,190.91,30229.0,189.2815,189.2815,188.8265,188.8364,30229.0
2024-04-25 09:55:00,190.94,191.25,190.63,191.25,19445.0,188.8661,189.1727,188.5594,189.1727,19445.0
2024-04-25 10:00:00,191.19,191.32,190.97,191.04,7849.0,189.1133,189.2419,188.8957,188.965,7849.0
2024-04-25 10:05:00,191.06,191.22,190.68,190.68,13558.0,188.9848,189.143,188.6089,188.6089,13558.0
2024-04-25 10:10:00,190.7,191.05,190.69,191.0,15116.0,188.6287,188.9749,188.6188,188.9254,15116.0
2024-04-25 10:15:00,191.0,191.25,190.97,191.03,9919.0,188.9254,189.1727,188.8957,188.9551,9919.0
2024-04-25 10:20:00,191.09,191.27,190.98,190.99,6904.0,189.0144,189.1925,188.9056,188.9155,6904.0
2024-04-25 10:25:00,191.03,191.06,190.83,190.97,9861.0,188.9551,188.9848,188.7572,188.8957,9861.0
2024-04-25 10:30:00,190.97,191.04,190.61,191.04,15453.0,188.8957,188.965,188.5396,188.965,15453.0
2024-04-25 10:35:00,191.0,191.26,190.98,191.22,5195.0,188.9254,189.1826,188.9056,189.143,5195.0
2024-04-25 10:40:00,191.27,191.49,191.15,191.31,6340.0,189.1925,189.4101,189.0738,189.232,6340.0
2024-04-25 10:45:00,191.34,191.34,191.14,191.28,5301.0,189.2617,189.2617,189.0639,189.2024,5301.0
2024-04-25 10:50:00,191.26,191.3,190.95,190.99,15858.0,189.1826,189.2221,188.8759,188.9155,15858.0
2024-04-25 10:55:00,191.0,191.19,190.96,191.08,26855.0,188.9254,189.1133,188.8858,189.0045,26855.0
2024-04-25 11:00:00,191.01,191.16,190.99,191.11,28919.0,188.9353,189.0837,188.9155,189.0342,28919.0
2024-04-25 11:05:00,191.15,191.6,191.09,191.55,12950.0,189.0738,189.5189,189.0144,189.4694,12950.0
2024-04-25 11:10:00,191.49,191.8,191.49,191.8,2767.0,189.4101,189.7167,189.4101,189.7167,2767.0
2024-04-25 11:15:00,191.78,192.06,191.78,192.03,4370.0,189.6969,189.9739,189.6969,189.9442,4370.0
2024-04-25 11:20:00,191.99,192.25,191.96,192.25,3688.0,189.9046,190.1618,189.875,190.1618,3688.0
2024-04-25 11:25:00,192.25,192.44,192.18,192.18,3419.0,190.1618,190.3498,190.0926,190.0926,3419.0
2024-04-25 11:30:00,192.28,192.28,192.19,192.22,2092.0,190.1915,190.1915,190.1025,190.1322,2092.0
2024-04-25 11:35:00,192.29,192.37,192.21,192.34,2114.0,190.2014,190.2805,190.1223,190.2508,2114.0
2024-04-25 11:40:00,192.38,192.44,192.29,192.38,1889.0,190.2904,190.3498,190.2014,190.2904,1889.0
2024-04-25 11:45:00,192.33,192.37,192.25,192.3,4075.0,190.241,190.2805,190.1618,190.2113,4075.0
2024-04-25 11:50:00,192.27,192.39,192.24,192.39,1602.0,190.1816,190.3003,190.1519,190.3003,1602.0
2024-04-25 11:55:00,192.3,192.44,192.24,192.39,1924.0,190.2113,190.3498,190.1519,190.3003,1924.0
2024-04-25 12:00:00,192.38,192.61,192.34,192.59,6050.0,190.2904,190.5179,190.2508,190.4981,6050.0
2024-04-25 12:05:00,192.58,192.9,192.58,192.9,2570.0,190.4882,190.8048,190.4882,190.8048,2570.0
2024-04-25 12:10:00,192.91,193.15,192.87,193.09,9369.0,190.8147,191.052,190.7751,190.9927,9369.0
2024-04-25 12:15:00,193.12,193.37,193.12,193.33,2200.0,191.0224,191.2697,191.0224,191.2301,2200.0
2024-04-25 12:20:00,193.33,193.74,193.32,193.69,5468.0,191.2301,191.6356,191.2202,191.5862,5468.0
2024-04-25 12:25:00,193.73,193.82,193.6,193.8,6670.0,191.6257,191.7148,191.4972,191.695,6670.0
2024-04-25 12:30:00,193.79,193.79,193.6,193.66,3922.0,191.6851,191.6851,191.4972,191.5565,3922.0
2024-04-25 12:35:00,193.68,193.81,193.67,193.72,2652.0,191.5763,191.7049,191.5664,191.6159,2652.0
2024-04-25 12:40:00,193.72,193.75,193.53,193.64,7301.0,191.6159,191.6455,191.4279,191.5367,7301.0
2024-04-25 12:45:00,193.6,193.6,193.49,193.49,2940.0,191.4972,191.4972,191.3884,191.3884,2940.0
2024-04-25 12:50:00,193.49,193.49,193.31,193.31,2209.0,191.3884,191.3884,191.2103,191.2103,2209.0
2024-04-25 12:55:00,193.27,193.42,193.22,193.26,7342.0,191.1707,191.3191,191.1213,191.1609,7342.0
2024-04-25 13:00:00,193.23,193.38,193.06,193.33,3847.0,191.1312,191.2796,190.963,191.2301,3847.0
2024-04-25 13:05:00,193.33,193.37,193.23,193.31,3913.0,191.2301,191.2697,191.1312,191.2103,3913.0
2024-04-25 13:10:00,193.32,193.74,193.31,193.69,7213.0,191.2202,191.6356,191.2103,191.5862,7213.0
2024-04-25 13:15:00,193.63,193.63,193.52,193.52,1194.0,191.5268,191.5268,191.418,191.418,1194.0
2024-04-25 13:20:00,193.5,193.51,193.25,193.25,3881.0,191.3982,191.4081,191.151,191.151,3881.0
2024-04-25 13:25:00,193.24,193.29,193.15,193.23,8012.0,191.1411,191.1905,191.052,191.1312,8012.0
2024-04-25 13:30:00,193.27,193.27,192.97,192.97,22487.0,191.1707,191.1707,190.874,190.874,22487.0
2024-04-25 13:35:00,192.97,193.26,192.93,193.24,10409.0,190.874,191.1609,190.8344,191.1411,10409.0
2024-04-25 13:40:00,193.25,193.25,193.11,193.12,1306.0,191.151,191.151,191.0125,191.0224,1306.0
2024-04-25 13:45:00,193.15,193.37,193.13,193.34,4904.0,191.052,191.2697,191.0323,191.24,4904.0
2024-04-25 13:50:00,193.35,193.35,193.19,193.31,3266.0,191.2499,191.2499,191.0916,191.2103,3266.0
2024-04-25 13:55:00,193.3,193.36,193.23,193.3,3900.0,191.2004,191.2598,191.1312,191.2004,3900.0
2024-04-25 14:00:00,193.3,193.39,193.3,193.35,4166.0,191.2004,191.2894,191.2004,191.2499,4166.0
2024-04-25 14:05:00,193.35,193.37,193.26,193.27,10721.0,191.2499,191.2697,191.1609,191.1707,10721.0
2024-04-25 14:10:00,193.25,193.28,193.15,193.19,3142.0,191.151,191.1806,191.052,191.0916,3142.0
2024-04-25 14:15:00,193.24,193.39,193.24,193.27,7110.0,191.1411,191.2894,191.1411,191.1707,7110.0
2024-04-25 14:20:00,193.24,193.38,193.05,193.05,9159.0,191.1411,191.2796,190.9531,190.9531,9159.0
2024-04-25 14:25:00,193.08,193.11,193.0,193.07,4258.0,190.9828,191.0125,190.9037,190.9729,4258.0
2024-04-25 14:30:00,193.08,193.2,193.08,193.08,2010.0,190.9828,191.1015,190.9828,190.9828,2010.0
2024-04-25 14:35:00,193.1,193.21,193.07,193.11,6304.0,191.0026,191.1114,190.9729,191.0125,6304.0
2024-04-25 14:40:00,193.14,193.14,193.06,193.1,4299.0,191.0422,191.0422,190.963,191.0026,4299.0
2024-04-25 14:45:00,193.1,193.14,193.03,193.06,2672.0,191.0026,191.0422,190.9334,190.963,2672.0
2024-04-25 14:50:00,193.05,193.17,193.0,193.05,7037.0,190.9531,191.0718,190.9037,190.9531,7037.0
2024-04-25 14:55:00,193.05,193.23,193.03,193.23,1850.0,190.9531,191.1312,190.9334,191.1312,1850.0
2024-04-25 15:00:00,193.18,193.37,193.18,193.37,2186.0,191.0817,191.2697,191.0817,191.2697,2186.0
2024-04-25 15:05:00,193.34,193.44,193.27,193.3,10188.0,191.24,191.3389,191.1707,191.2004,10188.0
2024-04-25 15:10:00,193.28,193.35,193.18,193.2,14628.0,191.1806,191.2499,191.0817,191.1015,14628.0
2024-04-25 15:15:00,193.24,193.43,193.19,193.41,8584.0,191.1411,191.329,191.0916,191.3092,8584.0
2024-04-25 15:20:00,193.39,193.5,193.35,193.44,4580.0,191.2894,191.3982,191.2499,191.3389,4580.0
2024-04-25 15:25:00,193.31,193.6,193.28,193.6,9305.0,191.2103,191.4972,191.1806,191.4972,9305.0
2024-04-25 15:30:00,193.59,193.7,193.52,193.62,9569.0,191.4873,191.5961,191.418,191.5169,9569.0
2024-04-25 15:35:00,193.62,193.82,193.61,193.73,6288.0,191.5169,191.7148,191.5071,191.6257,6288.0
2024-04-25 15:40:00,193.72,193.8,193.5,193.5,10716.0,191.6159,191.695,191.3982,191.3982,10716.0
2024-04-25 15:45:00,193.52,193.68,193.42,193.63,11926.0,191.418,191.5763,191.3191,191.5268,11926.0
2024-04-25 15:50:00,193.59,193.81,193.5,193.52,23357.0,191.4873,191.7049,191.3982,191.418,23357.0
2024-04-25 15:55:00,193.49,193.71,193.47,193.61,52893.0,191.3884,191.606,191.3686,191.5071,52893.0
2024-04-26 09:30:00,193.42,193.61,193.09,193.38,27293.0,191.3191,191.5071,190.9927,191.2796,27293.0
2024-04-26 09:35:00,193.33,193.33,191.59,191.96,13488.0,191.2301,191.2301,189.509,189.875,13488.0
2024-04-26 09:40:00,192.06,192.07,191.58,191.61,9019.0,189.9739,189.9838,189.4991,189.5288,9019.0
2024-04-26 09:45:00,191.84,192.36,191.83,192.14,3480.0,189.7563,190.2706,189.7464,190.053,3480.0
2024-04-26 09:50:00,192.14,192.41,192.04,192.34,9272.0,190.053,190.3201,189.9541,190.2508,9272.0
2024-04-26 09:55:00,192.43,192.51,192.19,192.19,22471.0,190.3399,190.419,190.1025,190.1025,22471.0
2024-04-26 10:00:00,192.43,193.07,192.42,192.88,9564.0,190.3399,190.9729,190.33,190.785,9564.0
2024-04-26 10:05:00,192.86,193.14,192.77,192.86,16369.0,190.7652,191.0422,190.6762,190.7652,16369.0
2024-04-26 10:10:00,192.86,193.07,192.46,192.46,30758.0,190.7652,190.9729,190.3695,190.3695,30758.0
2024-04-26 10:15:00,192.46,192.77,192.46,192.7,4158.0,190.3695,190.6762,190.3695,190.6069,4158.0
2024-04-26 10:20:00,192.76,192.93,192.72,192.93,6931.0,190.6663,190.8344,190.6267,190.8344,6931.0
2024-04-26 10:25:00,192.94,192.98,192.75,192.84,19394.0,190.8443,190.8839,190.6564,190.7454,19394.0
2024-04-26 10:30:00,192.81,192.99,192.71,192.96,10070.0,190.7157,190.8938,190.6168,190.8641,10070.0
2024-04-26 10:35:00,192.99,193.11,192.83,193.08,3101.0,190.8938,191.0125,190.7355,190.9828,3101.0
2024-04-26 10:40:00,193.05,193.14,192.77,192.98,38027.0,190.9531,191.0422,190.6762,190.8839,38027.0
2024-04-26 10:45:00,192.99,192.99,192.74,192.86,29502.0,190.8938,190.8938,190.6465,190.7652,29502.0
2024-04-26 10:50:00,192.86,192.95,192.77,192.82,9899.0,190.7652,190.8542,190.6762,190.7256,9899.0
2024-04-26 10:55:00,192.81,192.9,192.79,192.89,8260.0,190.7157,190.8048,190.696,190.7949,8260.0
2024-04-26 11:00:00,192.94,193.08,192.87,193.01,7958.0,190.8443,190.9828,190.7751,190.9136,7958.0
2024-04-26 11:05:00,193.02,193.23,192.99,193.19,3349.0,190.9235,191.1312,190.8938,191.0916,3349.0
2024-04-26 11:10:00,193.22,193.33,193.14,193.2,3638.0,191.1213,191.2301,191.0422,191.1015,3638.0
2024-04-26 11:15:00,193.2,193.25,193.15,193.19,4048.0,191.1015,191.151,191.052,191.0916,4048.0
2024-04-26 11:20:00,193.14,193.16,192.99,193.13,3286.0,191.0422,191.0619,190.8938,191.0323,3286.0
2024-04-26 11:25:00,193.14,193.45,193.1,193.45,3126.0,191.0422,191.3488,191.0026,191.3488,3126.0
2024-04-26 11:30:00,193.43,193.52,193.41,193.41,4036.0,191.329,191.418,191.3092,191.3092,4036.0
2024-04-26 11:35:00,193.43,193.48,193.35,193.44,5365.0,191.329,191.3785,191.2499,191.3389,5365.0
2024-04-26 11:40:00,193.44,193.63,193.39,193.63,4758.0,191.3389,191.5268,191.2894,191.5268,4758.0
2024-04-26 11:45:00,193.65,193.66,193.49,193.49,4385.0,191.5466,191.5565,191.3884,191.3884,4385.0
2024-04-26 11:50:00,193.52,193.52,193.37,193.48,7403.0,191.418,191.418,191.2697,191.3785,7403.0
2024-04-26 11:55:00,193.49,193.68,193.49,193.52,15841.0,191.3884,191.5763,191.3884,191.418,15841.0
2024-04-26 12:00:00,193.45,193.58,193.43,193.52,3541.0,191.3488,191.4774,191.329,191.418,3541.0
2024-04-26 12:05:00,193.49,193.58,193.48,193.54,26847.0,191.3884,191.4774,191.3785,191.4378,26847.0
2024-04-26 12:10:00,193.52,193.56,193.45,193.56,9120.0,191.418,191.4576,191.3488,191.4576,9120.0
2024-04-26 12:15:00,193.55,193.55,193.39,193.43,11760.0,191.4477,191.4477,191.2894,191.329,11760.0
2024-04-26 12:20:00,193.41,193.56,193.41,193.48,6906.0,191.3092,191.4576,191.3092,191.3785,6906.0
2024-04-26 12:25:00,193.45,193.54,193.45,193.51,1817.0,191.3488,191.4378,191.3488,191.4081,1817.0
2024-04-26 12:30:00,193.53,193.53,193.3,193.31,12618.0,191.4279,191.4279,191.2004,191.2103,12618.0
2024-04-26 12:35:00,193.33,193.39,193.31,193.35,16610.0,191.2301,191.2894,191.2103,191.2499,16610.0
2024-04-26 12:40:00,193.34,193.35,193.29,193.31,2918.0,191.24,191.2499,191.1905,191.2103,2918.0
2024-04-26 12:45:00,193.28,193.43,193.26,193.4,3891.0,191.1806,191.329,191.1609,191.2993,3891.0
2024-04-26 12:50:00,193.4,193.4,193.31,193.31,2230.0,191.2993,191.2993,191.2103,191.2103,2230.0
2024-04-26 12:55:00,193.3,193.36,193.28,193.35,5973.0,191.2004,191.2598,191.1806,191.2499,5973.0
2024-04-26 13:00:00,193.29,193.45,193.22,193.3,67219.0,191.1905,191.3488,191.1213,191.2004,67219.0
2024-04-26 13:05:00,193.35,193.35,193.27,193.31,9543.0,191.2499,191.2499,191.1707,191.2103,9543.0
2024-04-26 13:10:00,193.33,193.35,193.29,193.31,5851.0,191.2301,191.2499,191.1905,191.2103,5851.0
2024-04-26 13:15:00,193.32,193.46,193.24,193.46,20559.0,191.2202,191.3587,191.1411,191.3587,20559.0
2024-04-26 13:20:00,193.43,193.43,193.33,193.37,13368.0,191.329,191.329,191.2301,191.2697,13368.0
2024-04-26 13:25:00,193.37,193.39,193.29,193.34,4001.0,191.2697,191.2894,191.1905,191.24,4001.0
2024-04-26 13:30:00,193.3,193.39,193.29,193.34,2867.0,191.2004,191.2894,191.1905,191.24,2867.0
2024-04-26 13:35:00,193.34,193.38,193.32,193.36,11914.0,191.24,191.2796,191.2202,191.2598,11914.0
2024-04-26 13:40:00,193.37,193.38,193.11,193.12,7268.0,191.2697,191.2796,191.0125,191.0224,7268.0
2024-04-26 13:45:00,193.18,193.23,193.13,193.17,2650.0,191.0817,191.1312,191.0323,191.0718,2650.0
2024-04-26 13:50:00,193.16,193.16,193.09,193.13,1079.0,191.0619,191.0619,190.9927,191.0323,1079.0
2024-04-26 13:55:00,193.14,193.14,193.11,193.11,1739.0,191.0422,191.0422,191.0125,191.0125,1739.0
2024-04-26 14:00:00,193.15,193.29,193.15,193.25,9956.0,191.052,191.1905,191.052,191.151,9956.0
2024-04-26 14:05:00,193.29,193.42,193.28,193.32,4338.0,191.1905,191.3191,191.1806,191.2202,4338.0
2024-04-26 14:10:00,193.26,193.38,193.25,193.29,7923.0,191.1609,191.2796,191.151,191.1905,7923.0
2024-04-26 14:15:00,193.28,193.34,193.27,193.28,10820.0,191.1806,191.24,191.1707,191.1806,10820.0
2024-04-26 14:20:00,193.28,193.31,193.27,193.28,9498.0,191.1806,191.2103,191.1707,191.1806,9498.0
2024-04-26 14:25:00,193.28,193.32,193.27,193.27,11594.0,191.1806,191.2202,191.1707,191.1707,11594.0
2024-04-26 14:30:00,193.29,193.32,193.13,193.18,9155.0,191.1905,191.2202,191.0323,191.0817,9155.0
2024-04-26 14:35:00,193.17,193.25,193.13,193.23,3542.0,191.0718,191.151,191.0323,191.1312,3542.0
2024-04-26 14:40:00,193.22,193.3,193.18,193.3,3902.0,191.1213,191.2004,191.0817,191.2004,3902.0
2024-04-26 14:45:00,193.31,193.34,193.22,193.22,3796.0,191.2103,191.24,191.1213,191.1213,3796.0
2024-04-26 14:50:00,193.24,193.29,193.18,193.25,3397.0,191.1411,191.1905,191.0817,191.151,3397.0
2024-04-26 14:55:00,193.24,193.26,193.18,193.21,4915.0,191.1411,191.1609,191.0817,191.1114,4915.0
2024-04-26 15:00:00,193.2,193.22,193.15,193.2,2790.0,191.1015,191.1213,191.052,191.1015,2790.0
2024-04-26 15:05:00,193.17,193.23,193.14,193.2,2016.0,191.0718,191.1312,191.0422,191.1015,2016.0
2024-04-26 15:10:00,193.17,193.17,192.91,192.95,2011.0,191.0718,191.0718,190.8147,190.8542,2011.0
2024-04-26 15:15:00,192.95,193.03,192.85,192.9,13568.0,190.8542,190.9334,190.7553,190.8048,13568.0
2024-04-26 15:20:00,192.9,192.92,192.71,192.75,5550.0,190.8048,190.8245,190.6168,190.6564,5550.0
2024-04-26 15:25:00,192.7,193.01,192.7,193.01,10240.0,190.6069,190.9136,190.6069,190.9136,10240.0
2024-04-26 15:30:00,193.0,193.01,192.7,192.71,7743.0,190.9037,190.9136,190.6069,190.6168,7743.0
2024-04-26 15:35:00,192.68,192.69,192.51,192.57,14229.0,190.5872,190.597,190.419,190.4783,14229.0
2024-04-26 15:40:00,192.56,192.56,192.08,192.11,12113.0,190.4685,190.4685,189.9937,190.0233,12113.0
2024-04-26 15:45:00,192.09,192.43,192.07,192.37,22200.0,190.0036,190.3399,189.9838,190.2805,22200.0
2024-04-26 15:50:00,192.34,192.59,192.21,192.5,36217.0,190.2508,190.4981,190.1223,190.4091,36217.0
2024-04-26 15:55:00,192.49,192.49,191.9,191.91,129146.0,190.3992,190.3992,189.8156,189.8255,129146.0
2024-04-29 09:30:00,191.82,192.72,191.73,192.61,14260.0,189.7365,190.6267,189.6475,190.5179,14260.0
2024-04-29 09:35:00,192.57,193.4,192.4,192.76,8183.0,190.4783,191.2993,190.3102,190.6663,8183.0
2024-04-29 09:40:00,192.85,193.25,192.63,193.17,4904.0,190.7553,191.151,190.5377,191.0718,4904.0
2024-04-29 09:45:00,192.97,193.0,192.7,192.85,6612.0,190.874,190.9037,190.6069,190.7553,6612.0
2024-04-29 09:50:00,192.74,192.93,192.65,192.75,8312.0,190.6465,190.8344,190.5575,190.6564,8312.0
2024-04-29 09:55:00,192.75,192.82,192.37,192.48,12443.0,190.6564,190.7256,190.2805,190.3893,12443.0
2024-04-29 10:00:00,192.48,192.62,192.35,192.59,11092.0,190.3893,190.5278,190.2607,190.4981,11092.0
2024-04-29 10:05:00,192.56,192.84,192.56,192.84,4460.0,190.4685,190.7454,190.4685,190.7454,4460.0
2024-04-29 10:10:00,192.86,193.02,192.81,192.95,2665.0,190.7652,190.9235,190.7157,190.8542,2665.0
2024-04-29 10:15:00,192.97,193.01,192.67,192.8,16746.0,190.874,190.9136,190.5773,190.7059,16746.0
2024-04-29 10:20:00,192.75,193.02,192.75,192.91,10485.0,190.6564,190.9235,190.6564,190.8147,10485.0
2024-04-29 10:25:00,192.93,193.0,192.85,192.9,3325.0,190.8344,190.9037,190.7553,190.8048,3325.0
2024-04-29 10:30:00,192.93,193.0,192.92,192.96,10810.0,190.8344,190.9037,190.8245,190.8641,10810.0
2024-04-29 10:35:00,192.93,192.93,192.65,192.72,7228.0,190.8344,190.8344,190.5575,190.6267,7228.0
2024-04-29 10:40:00,192.7,192.87,192.67,192.75,14634.0,190.6069,190.7751,190.5773,190.6564,14634.0
2024-04-29 10:45:00,192.78,192.8,192.65,192.73,6147.0,190.6861,190.7059,190.5575,190.6366,6147.0
2024-04-29 10:50:00,192.7,192.87,192.7,192.87,5234.0,190.6069,190.7751,190.6069,190.7751,5234.0
2024-04-29 10:55:00,192.89,193.01,192.89,192.91,6426.0,190.7949,190.9136,190.7949,190.8147,6426.0
2024-04-29 11:00:00,192.91,192.97,192.8,192.8,2476.0,190.8147,190.874,190.7059,190.7059,2476.0
2024-04-29 11:05:00,192.83,192.86,192.74,192.76,3296.0,190.7355,190.7652,190.6465,190.6663,3296.0
2024-04-29 11:10:00,192.77,192.99,192.76,192.95,7138.0,190.6762,190.8938,190.6663,190.8542,7138.0
2024-04-29 11:15:00,192.96,193.01,192.95,192.98,9909.0,190.8641,190.9136,190.8542,190.8839,9909.0
2024-04-29 11:20:00,193.0,193.0,192.83,192.85,12829.0,190.9037,190.9037,190.7355,190.7553,12829.0
2024-04-29 11:25:00,192.84,192.89,192.76,192.86,3937.0,190.7454,190.7949,190.6663,190.7652,3937.0
2024-04-29 11:30:00,192.86,193.0,192.83,192.96,14101.0,190.7652,190.9037,190.7355,190.8641,14101.0
2024-04-29 11:35:00,192.95,192.97,192.85,192.9,3566.0,190.8542,190.874,190.7553,190.8048,3566.0
2024-04-29 11:40:00,192.89,192.89,192.79,192.82,4149.0,190.7949,190.7949,190.696,190.7256,4149.0
2024-04-29 11:45:00,192.8,192.95,192.79,192.87,16930.0,190.7059,190.8542,190.696,190.7751,16930.0
2024-04-29 11:50:00,192.87,192.92,192.86,192.92,4561.0,190.7751,190.8245,190.7652,190.8245,4561.0
2024-04-29 11:55:00,192.9,192.99,192.89,192.97,5167.0,190.8048,190.8938,190.7949,190.874,5167.0
2024-04-29 12:00:00,192.92,192.98,192.92,192.96,1624.0,190.8245,190.8839,190.8245,190.8641,1624.0
2024-04-29 12:05:00,192.95,193.01,192.95,192.99,10566.0,190.8542,190.9136,190.8542,190.8938,10566.0
2024-04-29 12:10:00,193.0,193.32,192.99,193.3,14158.0,190.9037,191.2202,190.8938,191.2004,14158.0
2024-04-29 12:15:00,193.34,193.47,193.3,193.3,4922.0,191.24,191.3686,191.2004,191.2004,4922.0
2024-04-29 12:20:00,193.29,193.33,193.24,193.31,3058.0,191.1905,191.2301,191.1411,191.2103,3058.0
2024-04-29 12:25:00,193.33,193.34,193.25,193.28,3963.0,191.2301,191.24,191.151,191.1806,3963.0
2024-04-29 12:30:00,193.22,193.43,193.22,193.38,2454.0,191.1213,191.329,191.1213,191.2796,2454.0
2024-04-29 12:35:00,193.37,193.45,193.36,193.4,1867.0,191.2697,191.3488,191.2598,191.2993,1867.0
2024-04-29 12:40:00,193.4,193.46,193.38,193.45,3980.0,191.2993,191.3587,191.2796,191.3488,3980.0
2024-04-29 12:45:00,193.45,193.48,193.43,193.44,2056.0,191.3488,191.3785,191.329,191.3389,2056.0
2024-04-29 12:50:00,193.42,193.42,193.26,193.32,3432.0,191.3191,191.3191,191.1609,191.2202,3432.0
2024-04-29 12:55:00,193.33,193.4,193.29,193.39,2657.0,191.2301,191.2993,191.1905,191.2894,2657.0
2024-04-29 13:00:00,193.38,193.46,193.38,193.42,1620.0,191.2796,191.3587,191.2796,191.3191,1620.0
2024-04-29 13:05:00,193.45,193.45,193.37,193.37,1000.0,191.3488,191.3488,191.2697,191.2697,1000.0
2024-04-29 13:10:00,193.38,193.45,193.37,193.43,3215.0,191.2796,191.3488,191.2697,191.329,3215.0
2024-04-29 13:15:00,193.46,193.46,193.3,193.3,2703.0,191.3587,191.3587,191.2004,191.2004,2703.0
2024-04-29 13:20:00,193.32,193.42,193.3,193.4,4636.0,191.2202,191.3191,191.2004,191.2993,4636.0
2024-04-29 13:25:00,193.37,193.44,193.35,193.44,2060.0,191.2697,191.3389,191.2499,191.3389,2060.0
2024-04-29 13:30:00,193.46,193.54,193.41,193.49,4088.0,191.3587,191.4378,191.3092,191.3884,4088.0
2024-04-29 13:35:00,193.49,193.49,193.39,193.47,2197.0,191.3884,191.3884,191.2894,191.3686,2197.0
2024-04-29 13:40:00,193.45,193.49,193.41,193.49,3532.0,191.3488,191.3884,191.3092,191.3884,3532.0
2024-04-29 13:45:00,193.52,193.55,193.49,193.55,2856.0,191.418,191.4477,191.3884,191.4477,2856.0
2024-04-29 13:50:00,193.5,193.53,193.47,193.51,2965.0,191.3982,191.4279,191.3686,191.4081,2965.0
2024-04-29 13:55:00,193.52,193.53,193.4,193.4,4776.0,191.418,191.4279,191.2993,191.2993,4776.0
2024-04-29 14:00:00,193.4,193.49,193.33,193.46,14068.0,191.2993,191.3884,191.2301,191.3587,14068.0
2024-04-29 14:05:00,193.48,193.52,193.45,193.5,4752.0,191.3785,191.418,191.3488,191.3982,4752.0
2024-04-29 14:10:00,193.51,193.6,193.49,193.56,2884.0,191.4081,191.4972,191.3884,191.4576,2884.0
2024-04-29 14:15:00,193.56,193.62,193.54,193.54,3452.0,191.4576,191.5169,191.4378,191.4378,3452.0
2024-04-29 14:20:00,193.53,193.59,193.51,193.59,2643.0,191.4279,191.4873,191.4081,191.4873,2643.0
2024-04-29 14:25:00,193.58,193.58,193.52,193.56,3569.0,191.4774,191.4774,191.418,191.4576,3569.0
2024-04-29 14:30:00,193.53,193.57,193.4,193.53,14295.0,191.4279,191.4675,191.2993,191.4279,14295.0
2024-04-29 14:35:00,193.55,193.55,193.47,193.5,4334.0,191.4477,191.4477,191.3686,191.3982,4334.0
2024-04-29 14:40:00,193.52,193.59,193.52,193.54,4480.0,191.418,191.4873,191.418,191.4378,4480.0
2024-04-29 14:45:00,193.54,193.54,193.47,193.48,10590.0,191.4378,191.4378,191.3686,191.3785,10590.0
2024-04-29 14:50:00,193.5,193.52,193.46,193.48,3102.0,191.3982,191.418,191.3587,191.3785,3102.0
2024-04-29 14:55:00,193.46,193.47,193.29,193.41,7234.0,191.3587,191.3686,191.1905,191.3092,7234.0
2024-04-29 15:00:00,193.38,193.41,193.06,193.16,13632.0,191.2796,191.3092,190.963,191.0619,13632.0
2024-04-29 15:05:00,193.16,193.19,192.96,193.16,3365.0,191.0619,191.0916,190.8641,191.0619,3365.0
2024-04-29 15:10:00,193.18,193.26,193.12,193.25,2088.0,191.0817,191.1609,191.0224,191.151,2088.0
2024-04-29 15:15:00,193.24,193.28,193.2,193.2,2200.0,191.1411,191.1806,191.1015,191.1015,2200.0
2024-04-29 15:20:00,193.19,193.23,193.09,193.09,1877.0,191.0916,191.1312,190.9927,190.9927,1877.0
2024-04-29 15:25:00,193.11,193.13,193.07,193.1,1395.0,191.0125,191.0323,190.9729,191.0026,1395.0
2024-04-29 15:30:00,193.1,193.1,193.04,193.1,3956.0,191.0026,191.0026,190.9432,191.0026,3956.0
2024-04-29 15:35:00,193.11,193.35,193.01,193.31,10439.0,191.0125,191.2499,190.9136,191.2103,10439.0
2024-04-29 15:40:00,193.27,193.44,193.27,193.4,8669.0,191.1707,191.3389,191.1707,191.2993,8669.0
2024-04-29 15:45:00,193.39,193.39,193.12,193.12,5889.0,191.2894,191.2894,191.0224,191.0224,5889.0
2024-04-29 15:50:00,193.15,193.5,193.14,193.41,19191.0,191.052,191.3982,191.0422,191.3092,19191.0
2024-04-29 15:55:00,193.36,193.5,193.18,193.44,50378.0,191.2598,191.3982,191.0817,191.3389,50378.0
2024-04-30 09:30:00,193.46,193.68,192.73,193.52,14064.0,191.3587,191.5763,190.6366,191.418,14064.0
2024-04-30 09:35:00,193.67,193.89,193.53,193.55,10840.0,191.5664,191.784,191.4279,191.4477,10840.0
2024-04-30 09:40:00,193.4,193.46,193.27,193.46,9522.0,191.2993,191.3587,191.1707,191.3587,9522.0
2024-04-30 09:45:00,193.44,193.61,193.38,193.48,3786.0,191.3389,191.5071,191.2796,191.3785,3786.0
2024-04-30 09:50:00,193.49,193.49,193.3,193.38,3486.0,191.3884,191.3884,191.2004,191.2796,3486.0
2024-04-30 09:55:00,193.46,193.66,193.3,193.34,8846.0,191.3587,191.5565,191.2004,191.24,8846.0
2024-04-30 10:00:00,193.34,193.6,193.34,193.47,14429.0,191.24,191.4972,191.24,191.3686,14429.0
2024-04-30 10:05:00,193.48,193.79,193.45,193.7,30461.0,191.3785,191.6851,191.3488,191.5961,30461.0
2024-04-30 10:10:00,193.69,193.77,193.56,193.63,25497.0,191.5862,191.6653,191.4576,191.5268,25497.0
2024-04-30 10:15:00,193.63,194.05,193.62,194.02,8171.0,191.5268,191.9423,191.5169,191.9126,8171.0
2024-04-30 10:20:00,193.95,194.1,193.95,194.05,1505.0,191.8434,191.9917,191.8434,191.9423,1505.0
2024-04-30 10:25:00,193.95,193.95,193.75,193.83,2556.0,191.8434,191.8434,191.6455,191.7247,2556.0
2024-04-30 10:30:00,193.84,193.84,193.56,193.56,2930.0,191.7346,191.7346,191.4576,191.4576,2930.0
2024-04-30 10:35:00,193.55,193.63,193.46,193.49,2805.0,191.4477,191.5268,191.3587,191.3884,2805.0
2024-04-30 10:40:00,193.48,193.56,193.38,193.53,6591.0,191.3785,191.4576,191.2796,191.4279,6591.0
2024-04-30 10:45:00,193.53,193.66,193.48,193.59,10706.0,191.4279,191.5565,191.3785,191.4873,10706.0
2024-04-30 10:50:00,193.6,193.6,193.48,193.52,7468.0,191.4972,191.4972,191.3785,191.418,7468.0
2024-04-30 10:55:00,193.49,193.79,193.49,193.77,2177.0,191.3884,191.6851,191.3884,191.6653,2177.0
2024-04-30 11:00:00,193.76,193.76,193.58,193.59,1283.0,191.6554,191.6554,191.4774,191.4873,1283.0
2024-04-30 11:05:00,193.58,193.63,193.46,193.47,17223.0,191.4774,191.5268,191.3587,191.3686,17223.0
2024-04-30 11:10:00,193.5,193.54,193.17,193.21,27750.0,191.3982,191.4378,191.0718,191.1114,27750.0
2024-04-30 11:15:00,193.2,193.36,193.16,193.31,8073.0,191.1015,191.2598,191.0619,191.2103,8073.0
2024-04-30 11:20:00,193.28,193.31,193.2,193.2,5543.0,191.1806,191.2103,191.1015,191.1015,5543.0
2024-04-30 11:25:00,193.22,193.38,193.2,193.31,5029.0,191.1213,191.2796,191.1015,191.2103,5029.0
2024-04-30 11:30:00,193.36,193.51,193.18,193.42,47395.0,191.2598,191.4081,191.0817,191.3191,47395.0
2024-04-30 11:35:00,193.41,193.41,192.97,193.16,5389.0,191.3092,191.3092,190.874,191.0619,5389.0
2024-04-30 11:40:00,193.14,193.14,192.98,193.02,3905.0,191.0422,191.0422,190.8839,190.9235,3905.0
2024-04-30 11:45:00,193.01,193.18,192.97,193.18,8690.0,190.9136,191.0817,190.874,191.0817,8690.0
2024-04-30 11:50:00,193.17,193.19,193.06,193.06,6198.0,191.0718,191.0916,190.963,190.963,6198.0
2024-04-30 11:55:00,193.07,193.2,193.06,193.17,3708.0,190.9729,191.1015,190.963,191.0718,3708.0
2024-04-30 12:00:00,193.11,193.14,192.84,192.9,2451.0,191.0125,191.0422,190.7454,190.8048,2451.0
2024-04-30 12:05:00,192.86,192.96,192.8,192.93,6218.0,190.7652,190.8641,190.7059,190.8344,6218.0
2024-04-30 12:10:00,192.89,196.76,192.89,193.01,23178.0,190.7949,194.6228,190.7949,190.9136,23178.0
2024-04-30 12:15:00,193.02,193.03,192.86,192.87,5291.0,190.9235,190.9334,190.7652,190.7751,5291.0
2024-04-30 12:20:00,192.87,193.01,192.83,192.84,5710.0,190.7751,190.9136,190.7355,190.7454,5710.0
2024-04-30 12:25:00,192.87,192.87,192.73,192.75,3381.0,190.7751,190.7751,190.6366,190.6564,3381.0
2024-04-30 12:30:00,192.71,192.71,192.17,192.17,6219.0,190.6168,190.6168,190.0827,190.0827,6219.0
2024-04-30 12:35:00,192.24,192.37,192.14,192.15,7008.0,190.1519,190.2805,190.053,190.0629,7008.0
2024-04-30 12:40:00,192.19,192.36,192.17,192.36,7188.0,190.1025,190.2706,190.0827,190.2706,7188.0
2024-04-30 12:45:00,192.33,192.4,192.28,192.4,7069.0,190.241,190.3102,190.1915,190.3102,7069.0
2024-04-30 12:50:00,192.4,192.49,192.37,192.47,4020.0,190.3102,190.3992,190.2805,190.3794,4020.0
2024-04-30 12:55:00,192.47,192.54,192.33,192.33,4223.0,190.3794,190.4487,190.241,190.241,4223.0
2024-04-30 13:00:00,192.31,192.31,191.9,191.9,6302.0,190.2212,190.2212,189.8156,189.8156,6302.0
2024-04-30 13:05:00,191.9,192.12,191.9,192.0,8738.0,189.8156,190.0332,189.8156,189.9145,8738.0
2024-04-30 13:10:00,192.01,192.07,191.94,192.02,9427.0,189.9244,189.9838,189.8552,189.9343,9427.0
2024-04-30 13:15:00,191.99,192.22,191.94,192.15,6691.0,189.9046,190.1322,189.8552,190.0629,6691.0
2024-04-30 13:20:00,192.17,192.2,192.02,192.12,7184.0,190.0827,190.1124,189.9343,190.0332,7184.0
2024-04-30 13:25:00,192.14,192.19,192.0,192.02,8814.0,190.053,190.1025,189.9145,189.9343,8814.0
2024-04-30 13:30:00,192.0,192.11,192.0,192.09,6440.0,189.9145,190.0233,189.9145,190.0036,6440.0
2024-04-30 13:35:00,192.1,192.47,192.04,192.2,44576.0,190.0135,190.3794,189.9541,190.1124,44576.0
2024-04-30 13:40:00,192.24,192.28,192.01,192.11,8866.0,190.1519,190.1915,189.9244,190.0233,8866.0
2024-04-30 13:45:00,192.11,192.45,192.05,192.45,7702.0,190.0233,190.3597,189.964,190.3597,7702.0
2024-04-30 13:50:00,192.44,192.44,192.22,192.22,6898.0,190.3498,190.3498,190.1322,190.1322,6898.0
2024-04-30 13:55:00,192.27,192.35,192.23,192.31,6415.0,190.1816,190.2607,190.142,190.2212,6415.0
2024-04-30 14:00:00,192.32,192.45,192.3,192.34,55287.0,190.2311,190.3597,190.2113,190.2508,55287.0
2024-04-30 14:05:00,192.33,192.37,192.25,192.25,10244.0,190.241,190.2805,190.1618,190.1618,10244.0
2024-04-30 14:10:00,192.27,192.33,192.24,192.29,4592.0,190.1816,190.241,190.1519,190.2014,4592.0
2024-04-30 14:15:00,192.29,192.32,192.25,192.32,6395.0,190.2014,190.2311,190.1618,190.2311,6395.0
2024-04-30 14:20:00,192.31,192.44,192.28,192.31,7070.0,190.2212,190.3498,190.1915,190.2212,7070.0
2024-04-30 14:25:00,192.3,192.35,192.16,192.25,5270.0,190.2113,190.2607,190.0728,190.1618,5270.0
2024-04-30 14:30:00,192.22,192.27,192.2,192.26,3315.0,190.1322,190.1816,190.1124,190.1717,3315.0
2024-04-30 14:35:00,192.24,192.24,192.14,192.22,3433.0,190.1519,190.1519,190.053,190.1322,3433.0
2024-04-30 14:40:00,192.22,192.23,192.06,192.09,4286.0,190.1322,190.142,189.9739,190.0036,4286.0
2024-04-30 14:45:00,192.09,192.1,191.99,192.01,5081.0,190.0036,190.0135,189.9046,189.9244,5081.0
2024-04-30 14:50:00,191.96,191.96,191.74,191.8,4113.0,189.875,189.875,189.6574,189.7167,4113.0
2024-04-30 14:55:00,191.81,191.83,191.73,191.78,8294.0,189.7266,189.7464,189.6475,189.6969,8294.0
2024-04-30 15:00:00,191.75,191.86,191.72,191.75,10398.0,189.6673,189.7761,189.6376,189.6673,10398.0
2024-04-30 15:05:00,191.75,191.83,191.72,191.76,9064.0,189.6673,189.7464,189.6376,189.6771,9064.0
2024-04-30 15:10:00,191.76,191.81,191.75,191.76,7891.0,189.6771,189.7266,189.6673,189.6771,7891.0
2024-04-30 15:15:00,191.77,191.83,191.65,191.66,19795.0,189.687,189.7464,189.5683,189.5782,19795.0
2024-04-30 15:20:00,191.67,192.01,191.67,191.92,7453.0,189.5881,189.9244,189.5881,189.8354,7453.0
2024-04-30 15:25:00,191.91,191.98,191.79,191.92,10146.0,189.8255,189.8948,189.7068,189.8354,10146.0
2024-04-30 15:30:00,191.93,192.36,191.9,192.27,40247.0,189.8453,190.2706,189.8156,190.1816,40247.0
2024-04-30 15:35:00,192.26,192.42,192.02,192.05,21186.0,190.1717,190.33,189.9343,189.964,21186.0
2024-04-30 15:40:00,192.04,192.3,192.01,192.28,31678.0,189.9541,190.2113,189.9244,190.1915,31678.0
2024-04-30 15:45:00,192.26,192.39,192.12,192.34,31012.0,190.1717,190.3003,190.0332,190.2508,31012.0
2024-04-30 15:50:00,192.31,192.4,191.95,191.95,63106.0,190.2212,190.3102,189.8651,189.8651,63106.0
2024-04-30 15:55:00,191.96,191.98,191.57,191.75,91221.0,189.875,189.8948,189.4892,189.6673,91221.0
2024-05-01 09:30:00,187.75,187.75,181.45,185.85,233303.0,185.7107,185.7107,179.4791,183.8313,233303.0
2024-05-01 09:35:00,185.81,186.72,184.78,186.09,47653.0,183.7918,184.6919,182.773,184.0687,47653.0
2024-05-01 09:40:00,186.41,186.6,184.61,185.19,43307.0,184.3853,184.5732,182.6048,183.1785,43307.0
2024-05-01 09:45:00,184.99,185.1,183.84,184.22,44977.0,182.9807,183.0895,181.8432,182.219,44977.0
2024-05-01 09:50:00,184.08,184.3,182.73,182.75,45247.0,182.0806,182.2982,180.7452,180.765,45247.0
2024-05-01 09:55:00,182.58,183.04,182.13,182.13,70627.0,180.5969,181.0519,180.1517,180.1517,70627.0
2024-05-01 10:00:00,182.29,183.03,181.36,182.97,34792.0,180.31,181.042,179.3901,180.9826,34792.0
2024-05-01 10:05:00,183.23,183.98,183.14,183.5,17111.0,181.2398,181.9817,181.1508,181.5069,17111.0
2024-05-01 10:10:00,183.38,183.7,182.6,183.37,74699.0,181.3882,181.7047,180.6166,181.3783,74699.0
2024-05-01 10:15:00,183.23,183.39,182.01,182.01,25591.0,181.2398,181.3981,180.033,180.033,25591.0
2024-05-01 10:20:00,182.06,183.03,181.61,183.03,88102.0,180.0825,181.042,179.6374,181.042,88102.0
2024-05-01 10:25:00,182.88,183.11,182.13,183.0,12818.0,180.8936,181.1211,180.1517,181.0123,12818.0
2024-05-01 10:30:00,182.98,184.55,182.86,184.49,18281.0,180.9925,182.5455,180.8738,182.4861,18281.0
2024-05-01 10:35:00,184.49,185.3,184.45,184.91,17921.0,182.4861,183.2873,182.4465,182.9016,17921.0
2024-05-01 10:40:00,184.92,185.28,184.5,184.51,10675.0,182.9114,183.2675,182.496,182.5059,10675.0
2024-05-01 10:45:00,184.51,185.2,184.38,184.62,7036.0,182.5059,183.1884,182.3773,182.6147,7036.0
2024-05-01 10:50:00,184.61,185.14,184.59,184.7,12746.0,182.6048,183.1291,182.585,182.6938,12746.0
2024-05-01 10:55:00,184.63,184.84,184.26,184.84,11120.0,182.6246,182.8323,182.2586,182.8323,11120.0
2024-05-01 11:00:00,184.7,184.9,184.26,184.27,8811.0,182.6938,182.8917,182.2586,182.2685,8811.0
2024-05-01 11:05:00,184.22,184.34,183.95,184.13,12053.0,182.219,182.3377,181.952,182.13,12053.0
2024-05-01 11:10:00,184.13,184.72,184.03,184.65,18730.0,182.13,182.7136,182.0311,182.6444,18730.0
2024-05-01 11:15:00,184.7,185.26,184.62,184.86,13568.0,182.6938,183.2477,182.6147,182.8521,13568.0
2024-05-01 11:20:00,184.86,185.26,184.73,184.88,18018.0,182.8521,183.2477,182.7235,182.8719,18018.0
2024-05-01 11:25:00,184.88,185.08,184.36,184.79,12862.0,182.8719,183.0697,182.3575,182.7829,12862.0
2024-05-01 11:30:00,184.75,185.43,184.75,185.37,9336.0,182.7433,183.4159,182.7433,183.3566,9336.0
2024-05-01 11:35:00,185.35,185.36,184.98,185.29,9133.0,183.3368,183.3467,182.9708,183.2774,9133.0
2024-05-01 11:40:00,185.14,185.32,185.09,185.25,9931.0,183.1291,183.3071,183.0796,183.2379,9931.0
2024-05-01 11:45:00,185.25,185.44,184.92,185.01,20670.0,183.2379,183.4258,182.9114,183.0005,20670.0
2024-05-01 11:50:00,185.0,185.07,184.41,184.41,9480.0,182.9906,183.0598,182.407,182.407,9480.0
2024-05-01 11:55:00,184.55,184.64,184.28,184.48,15669.0,182.5455,182.6345,182.2784,182.4762,15669.0
2024-05-01 12:00:00,184.44,185.11,184.44,185.11,11852.0,182.4367,183.0994,182.4367,183.0994,11852.0
2024-05-01 12:05:00,185.1,185.24,185.05,185.1,9735.0,183.0895,183.228,183.04,183.0895,9735.0
2024-05-01 12:10:00,185.1,185.35,185.05,185.13,11858.0,183.0895,183.3368,183.04,183.1192,11858.0
2024-05-01 12:15:00,185.13,185.15,184.4,184.48,17644.0,183.1192,183.1389,182.3971,182.4762,17644.0
2024-05-01 12:20:00,184.57,184.62,184.15,184.34,6360.0,182.5652,182.6147,182.1498,182.3377,6360.0
2024-05-01 12:25:00,184.34,184.7,184.33,184.7,15328.0,182.3377,182.6938,182.3279,182.6938,15328.0
2024-05-01 12:30:00,184.75,185.0,184.69,185.0,8614.0,182.7433,182.9906,182.6839,182.9906,8614.0
2024-05-01 12:35:00,184.97,185.0,184.65,184.67,8189.0,182.9609,182.9906,182.6444,182.6642,8189.0
2024-05-01 12:40:00,184.71,184.8,184.6,184.65,13544.0,182.7037,182.7927,182.5949,182.6444,13544.0
2024-05-01 12:45:00,184.65,184.71,184.37,184.4,11024.0,182.6444,182.7037,182.3674,182.3971,11024.0
2024-05-01 12:50:00,184.4,184.69,184.39,184.62,8470.0,182.3971,182.6839,182.3872,182.6147,8470.0
2024-05-01 12:55:00,184.55,184.68,184.48,184.67,7235.0,182.5455,182.674,182.4762,182.6642,7235.0
2024-05-01 13:00:00,184.67,184.82,184.48,184.82,8627.0,182.6642,182.8125,182.4762,182.8125,8627.0
2024-05-01 13:05:00,184.85,185.0,184.78,184.89,6383.0,182.8422,182.9906,182.773,182.8818,6383.0
2024-05-01 13:10:00,184.84,184.92,184.76,184.84,5132.0,182.8323,182.9114,182.7532,182.8323,5132.0
2024-05-01 13:15:00,184.86,184.93,184.83,184.85,6666.0,182.8521,182.9213,182.8224,182.8422,6666.0
2024-05-01 13:20:00,184.85,185.0,184.85,184.94,9652.0,182.8422,182.9906,182.8422,182.9312,9652.0
2024-05-01 13:25:00,184.94,184.96,184.74,184.88,9186.0,182.9312,182.951,182.7334,182.8719,9186.0
2024-05-01 13:30:00,184.86,185.0,184.85,184.96,7771.0,182.8521,182.9906,182.8422,182.951,7771.0
2024-05-01 13:35:00,184.97,185.31,184.93,185.11,20772.0,182.9609,183.2972,182.9213,183.0994,20772.0
2024-05-01 13:40:00,185.07,185.32,184.91,184.95,7110.0,183.0598,183.3071,182.9016,182.9411,7110.0
2024-05-01 13:45:00,184.91,184.94,184.61,184.77,7039.0,182.9016,182.9312,182.6048,182.7631,7039.0
2024-05-01 13:50:00,184.75,184.86,184.7,184.8,6321.0,182.7433,182.8521,182.6938,182.7927,6321.0
2024-05-01 13:55:00,184.8,185.13,184.77,185.13,5733.0,182.7927,183.1192,182.7631,183.1192,5733.0
2024-05-01 14:00:00,185.23,185.55,184.97,185.5,29747.0,183.2181,183.5346,182.9609,183.4851,29747.0
2024-05-01 14:05:00,185.5,185.64,185.01,185.23,6469.0,183.4851,183.6236,183.0005,183.2181,6469.0
2024-05-01 14:10:00,185.17,185.37,185.02,185.37,5194.0,183.1587,183.3566,183.0104,183.3566,5194.0
2024-05-01 14:15:00,185.37,185.74,185.35,185.74,6602.0,183.3566,183.7225,183.3368,183.7225,6602.0
2024-05-01 14:20:00,185.71,186.12,185.68,186.08,9640.0,183.6929,184.0984,183.6632,184.0588,9640.0
2024-05-01 14:25:00,186.09,186.55,186.06,186.5,28300.0,184.0687,184.5237,184.0391,184.4743,28300.0
2024-05-01 14:30:00,186.5,186.63,186.07,186.45,37169.0,184.4743,184.6029,184.049,184.4248,37169.0
2024-05-01 14:35:00,186.4,186.98,186.12,186.93,14114.0,184.3754,184.9491,184.0984,184.8996,14114.0
2024-05-01 14:40:00,186.81,187.23,186.65,187.06,15393.0,184.7809,185.1964,184.6227,185.0282,15393.0
2024-05-01 14:45:00,187.09,187.25,186.72,187.22,15431.0,185.0579,185.2161,184.6919,185.1865,15431.0
2024-05-01 14:50:00,187.32,187.48,187.16,187.22,8321.0,185.2854,185.4436,185.1271,185.1865,8321.0
2024-05-01 14:55:00,187.38,187.38,186.81,186.81,13621.0,185.3447,185.3447,184.7809,184.7809,13621.0
2024-05-01 15:00:00,186.87,186.88,186.25,186.31,12155.0,184.8403,184.8502,184.227,184.2863,12155.0
2024-05-01 15:05:00,186.22,186.89,186.19,186.89,12845.0,184.1973,184.86,184.1676,184.86,12845.0
2024-05-01 15:10:00,186.78,187.12,186.78,187.03,8437.0,184.7512,185.0875,184.7512,184.9985,8437.0
2024-05-01 15:15:00,187.06,187.06,186.32,186.38,13108.0,185.0282,185.0282,184.2962,184.3556,13108.0
2024-05-01 15:20:00,186.27,186.45,186.19,186.45,10658.0,184.2468,184.4248,184.1676,184.4248,10658.0
2024-05-01 15:25:00,186.4,187.13,186.37,186.75,44776.0,184.3754,185.0974,184.3457,184.7216,44776.0
2024-05-01 15:30:00,186.67,187.11,186.67,186.93,13387.0,184.6424,185.0777,184.6424,184.8996,13387.0
2024-05-01 15:35:00,186.89,186.96,186.38,186.54,15443.0,184.86,184.9293,184.3556,184.5138,15443.0
2024-05-01 15:40:00,186.58,187.04,186.54,187.0,42477.0,184.5534,185.0084,184.5138,184.9688,42477.0
2024-05-01 15:45:00,187.04,187.14,186.76,186.89,24241.0,185.0084,185.1073,184.7315,184.86,24241.0
2024-05-01 15:50:00,186.85,186.9,186.22,186.25,46880.0,184.8205,184.8699,184.1973,184.227,46880.0
2024-05-01 15:55:00,186.27,186.44,185.95,185.97,125800.0,184.2468,184.4149,183.9303,183.95,125800.0
2024-05-02 09:30:00,187.25,188.0,186.06,186.95,31001.0,185.2161,185.958,184.0391,184.9194,31001.0
2024-05-02 09:35:00,186.7,187.15,186.63,186.78,10375.0,184.6721,185.1172,184.6029,184.7512,10375.0
2024-05-02 09:40:00,186.78,187.5,186.57,187.35,20491.0,184.7512,185.4634,184.5435,185.315,20491.0
2024-05-02 09:45:00,187.4,187.4,187.0,187.38,9074.0,185.3645,185.3645,184.9688,185.3447,9074.0
2024-05-02 09:50:00,187.31,187.32,186.9,186.93,8172.0,185.2755,185.2854,184.8699,184.8996,8172.0
2024-05-02 09:55:00,186.96,187.18,186.89,186.89,6396.0,184.9293,185.1469,184.86,184.86,6396.0
2024-05-02 10:00:00,186.92,187.09,186.78,186.81,7447.0,184.8897,185.0579,184.7512,184.7809,7447.0
2024-05-02 10:05:00,186.84,187.02,186.69,186.7,12650.0,184.8106,184.9886,184.6622,184.6721,12650.0
2024-05-02 10:10:00,186.81,186.81,186.56,186.69,4158.0,184.7809,184.7809,184.5336,184.6622,4158.0
2024-05-02 10:15:00,186.64,186.82,186.52,186.78,5255.0,184.6128,184.7908,184.4941,184.7512,5255.0
2024-05-02 10:20:00,186.72,187.0,186.54,186.92,5800.0,184.6919,184.9688,184.5138,184.8897,5800.0
2024-05-02 10:25:00,186.98,187.02,186.79,187.0,8978.0,184.9491,184.9886,184.7611,184.9688,8978.0
2024-05-02 10:30:00,187.0,187.24,186.94,187.05,12372.0,184.9688,185.2062,184.9095,185.0183,12372.0
2024-05-02 10:35:00,187.0,187.01,186.73,186.8,9534.0,184.9688,184.9787,184.7018,184.771,9534.0
2024-05-02 10:40:00,186.78,186.78,186.37,186.41,10882.0,184.7512,184.7512,184.3457,184.3853,10882.0
2024-05-02 10:45:00,186.41,186.82,186.35,186.75,7677.0,184.3853,184.7908,184.3259,184.7216,7677.0
2024-05-02 10:50:00,186.74,186.91,186.67,186.81,5127.0,184.7117,184.8798,184.6424,184.7809,5127.0
2024-05-02 10:55:00,186.83,186.83,186.4,186.45,27583.0,184.8007,184.8007,184.3754,184.4248,27583.0
2024-05-02 11:00:00,186.43,186.43,186.14,186.14,7267.0,184.405,184.405,184.1182,184.1182,7267.0
2024-05-02 11:05:00,186.08,186.59,186.08,186.54,5511.0,184.0588,184.5633,184.0588,184.5138,5511.0
2024-05-02 11:10:00,186.59,186.79,186.52,186.78,7550.0,184.5633,184.7611,184.4941,184.7512,7550.0
2024-05-02 11:15:00,186.78,186.81,186.43,186.47,10849.0,184.7512,184.7809,184.405,184.4446,10849.0
2024-05-02 11:20:00,186.41,186.45,186.2,186.25,4686.0,184.3853,184.4248,184.1775,184.227,4686.0
2024-05-02 11:25:00,186.23,186.39,186.0,186.05,4493.0,184.2072,184.3655,183.9797,184.0292,4493.0
2024-05-02 11:30:00,186.03,186.03,185.7,185.7,6300.0,184.0094,184.0094,183.683,183.683,6300.0
2024-05-02 11:35:00,185.67,185.84,185.66,185.81,5263.0,183.6533,183.8214,183.6434,183.7918,5263.0
2024-05-02 11:40:00,185.84,186.1,185.78,186.06,4802.0,183.8214,184.0786,183.7621,184.0391,4802.0
2024-05-02 11:45:00,186.12,186.17,185.97,186.12,39403.0,184.0984,184.1479,183.95,184.0984,39403.0
2024-05-02 11:50:00,186.1,186.39,186.1,186.33,6501.0,184.0786,184.3655,184.0786,184.3061,6501.0
2024-05-02 11:55:00,186.34,186.48,186.29,186.43,5078.0,184.316,184.4545,184.2666,184.405,5078.0
2024-05-02 12:00:00,186.45,186.45,186.11,186.22,82468.0,184.4248,184.4248,184.0885,184.1973,82468.0
2024-05-02 12:05:00,186.25,186.33,186.13,186.2,55646.0,184.227,184.3061,184.1083,184.1775,55646.0
2024-05-02 12:10:00,186.19,186.24,186.04,186.17,5698.0,184.1676,184.2171,184.0193,184.1479,5698.0
2024-05-02 12:15:00,186.18,186.2,185.81,185.81,9776.0,184.1578,184.1775,183.7918,183.7918,9776.0
2024-05-02 12:20:00,185.84,186.27,185.77,186.27,7038.0,183.8214,184.2468,183.7522,184.2468,7038.0
2024-05-02 12:25:00,186.24,186.36,186.09,186.21,33853.0,184.2171,184.3358,184.0687,184.1874,33853.0
2024-05-02 12:30:00,186.21,186.31,185.99,186.07,20412.0,184.1874,184.2863,183.9698,184.049,20412.0
2024-05-02 12:35:00,186.0,186.19,185.98,186.11,4531.0,183.9797,184.1676,183.9599,184.0885,4531.0
2024-05-02 12:40:00,186.08,186.15,186.07,186.11,2395.0,184.0588,184.1281,184.049,184.0885,2395.0
2024-05-02 12:45:00,186.07,186.16,186.01,186.13,4478.0,184.049,184.138,183.9896,184.1083,4478.0
2024-05-02 12:50:00,186.12,186.23,186.08,186.09,5111.0,184.0984,184.2072,184.0588,184.0687,5111.0
2024-05-02 12:55:00,186.11,186.13,186.0,186.08,3516.0,184.0885,184.1083,183.9797,184.0588,3516.0
2024-05-02 13:00:00,186.11,186.17,186.08,186.15,2675.0,184.0885,184.1479,184.0588,184.1281,2675.0
2024-05-02 13:05:00,186.17,186.44,186.17,186.44,5039.0,184.1479,184.4149,184.1479,184.4149,5039.0
2024-05-02 13:10:00,186.44,186.56,186.42,186.45,6474.0,184.4149,184.5336,184.3951,184.4248,6474.0
2024-05-02 13:15:00,186.42,186.47,186.31,186.32,5820.0,184.3951,184.4446,184.2863,184.2962,5820.0
2024-05-02 13:20:00,186.3,186.46,186.29,186.42,7211.0,184.2765,184.4347,184.2666,184.3951,7211.0
2024-05-02 13:25:00,186.43,186.46,186.32,186.37,4835.0,184.405,184.4347,184.2962,184.3457,4835.0
2024-05-02 13:30:00,186.38,186.44,186.18,186.23,7134.0,184.3556,184.4149,184.1578,184.2072,7134.0
2024-05-02 13:35:00,186.27,186.28,186.15,186.17,3600.0,184.2468,184.2567,184.1281,184.1479,3600.0
2024-05-02 13:40:00,186.17,186.2,186.08,186.08,5756.0,184.1479,184.1775,184.0588,184.0588,5756.0
2024-05-02 13:45:00,186.09,186.16,186.01,186.07,7794.0,184.0687,184.138,183.9896,184.049,7794.0
2024-05-02 13:50:00,186.08,186.23,186.07,186.21,4949.0,184.0588,184.2072,184.049,184.1874,4949.0
2024-05-02 13:55:00,186.24,186.34,186.18,186.28,5925.0,184.2171,184.316,184.1578,184.2567,5925.0
2024-05-02 14:00:00,186.27,186.37,186.24,186.37,4155.0,184.2468,184.3457,184.2171,184.3457,4155.0
2024-05-02 14:05:00,186.36,186.45,186.34,186.34,6460.0,184.3358,184.4248,184.316,184.316,6460.0
2024-05-02 14:10:00,186.34,186.37,186.27,186.28,4923.0,184.316,184.3457,184.2468,184.2567,4923.0
2024-05-02 14:15:00,186.27,186.3,186.14,186.19,6728.0,184.2468,184.2765,184.1182,184.1676,6728.0
2024-05-02 14:20:00,186.19,186.19,185.95,186.11,6276.0,184.1676,184.1676,183.9303,184.0885,6276.0
2024-05-02 14:25:00,186.09,186.15,186.06,186.12,8386.0,184.0687,184.1281,184.0391,184.0984,8386.0
2024-05-02 14:30:00,186.11,186.22,186.08,186.12,6157.0,184.0885,184.1973,184.0588,184.0984,6157.0
2024-05-02 14:35:00,186.13,186.18,186.04,186.05,5787.0,184.1083,184.1578,184.0193,184.0292,5787.0
2024-05-02 14:40:00,186.05,186.12,185.92,185.97,4976.0,184.0292,184.0984,183.9006,183.95,4976.0
2024-05-02 14:45:00,185.99,186.0,185.9,185.97,21006.0,183.9698,183.9797,183.8808,183.95,21006.0
2024-05-02 14:50:00,185.97,186.1,185.83,186.06,10771.0,183.95,184.0786,183.8116,184.0391,10771.0
2024-05-02 14:55:00,186.09,186.22,186.08,186.21,10650.0,184.0687,184.1973,184.0588,184.1874,10650.0
2024-05-02 15:00:00,186.25,186.3,186.17,186.22,11262.0,184.227,184.2765,184.1479,184.1973,11262.0
2024-05-02 15:05:00,186.22,186.3,186.17,186.28,10510.0,184.1973,184.2765,184.1479,184.2567,10510.0
2024-05-02 15:10:00,186.28,186.43,186.23,186.31,22987.0,184.2567,184.405,184.2072,184.2863,22987.0
2024-05-02 15:15:00,186.33,186.42,186.26,186.27,23223.0,184.3061,184.3951,184.2369,184.2468,23223.0
2024-05-02 15:20:00,186.28,186.49,186.18,186.21,19968.0,184.2567,184.4644,184.1578,184.1874,19968.0
2024-05-02 15:25:00,186.21,186.22,185.96,185.98,17084.0,184.1874,184.1973,183.9401,183.9599,17084.0
2024-05-02 15:30:00,185.98,185.98,185.77,185.77,23944.0,183.9599,183.9599,183.7522,183.7522,23944.0
2024-05-02 15:35:00,185.77,185.99,185.71,185.82,28028.0,183.7522,183.9698,183.6929,183.8017,28028.0
2024-05-02 15:40:00,185.82,186.03,185.82,185.91,18975.0,183.8017,184.0094,183.8017,183.8907,18975.0
2024-05-02 15:45:00,185.89,186.05,185.82,185.97,21890.0,183.8709,184.0292,183.8017,183.95,21890.0
2024-05-02 15:50:00,186.0,186.11,185.85,185.96,51692.0,183.9797,184.0885,183.8313,183.9401,51692.0
2024-05-02 15:55:00,185.98,186.5,185.98,186.44,169899.0,183.9599,184.4743,183.9599,184.4149,169899.0
2024-05-03 09:30:00,186.64,187.8,186.01,186.09,24023.0,184.6128,185.7602,183.9896,184.0687,24023.0
2024-05-03 09:35:00,186.09,186.35,185.63,186.04,6816.0,184.0687,184.3259,183.6137,184.0193,6816.0
2024-05-03 09:40:00,185.84,185.91,185.63,185.84,4709.0,183.8214,183.8907,183.6137,183.8214,4709.0
2024-05-03 09:45:00,185.68,185.84,185.16,185.28,4679.0,183.6632,183.8214,183.1488,183.2675,4679.0
2024-05-03 09:50:00,185.16,185.4,184.51,184.51,22961.0,183.1488,183.3862,182.5059,182.5059,22961.0
2024-05-03 09:55:00,184.44,184.61,184.0,184.21,20288.0,182.4367,182.6048,182.0014,182.2092,20288.0
2024-05-03 10:00:00,184.33,184.35,183.93,184.15,2542.0,182.3279,182.3476,181.9322,182.1498,2542.0
2024-05-03 10:05:00,184.28,185.07,184.22,185.07,4737.0,182.2784,183.0598,182.219,183.0598,4737.0
2024-05-03 10:10:00,185.11,185.22,184.69,184.85,3360.0,183.0994,183.2082,182.6839,182.8422,3360.0
2024-05-03 10:15:00,184.95,184.95,184.65,184.74,2516.0,182.9411,182.9411,182.6444,182.7334,2516.0
2024-05-03 10:20:00,184.67,184.82,184.37,184.41,2288.0,182.6642,182.8125,182.3674,182.407,2288.0
2024-05-03 10:25:00,184.42,184.54,184.25,184.53,6977.0,182.4169,182.5356,182.2487,182.5257,6977.0
2024-05-03 10:30:00,184.54,184.72,184.43,184.67,6544.0,182.5356,182.7136,182.4268,182.6642,6544.0
2024-05-03 10:35:00,184.61,184.61,184.39,184.54,4629.0,182.6048,182.6048,182.3872,182.5356,4629.0
2024-05-03 10:40:00,184.64,184.72,184.48,184.7,4143.0,182.6345,182.7136,182.4762,182.6938,4143.0
2024-05-03 10:45:00,184.79,185.02,184.69,185.02,8695.0,182.7829,183.0104,182.6839,183.0104,8695.0
2024-05-03 10:50:00,185.02,185.14,184.51,184.51,5683.0,183.0104,183.1291,182.5059,182.5059,5683.0
2024-05-03 10:55:00,184.58,184.64,184.44,184.61,3761.0,182.5751,182.6345,182.4367,182.6048,3761.0
2024-05-03 11:00:00,184.62,184.63,184.47,184.63,4152.0,182.6147,182.6246,182.4663,182.6246,4152.0
2024-05-03 11:05:00,184.64,184.76,184.37,184.43,6303.0,182.6345,182.7532,182.3674,182.4268,6303.0
2024-05-03 11:10:00,184.4,184.65,184.37,184.61,5716.0,182.3971,182.6444,182.3674,182.6048,5716.0
2024-05-03 11:15:00,184.58,184.78,184.45,184.74,5694.0,182.5751,182.773,182.4465,182.7334,5694.0
2024-05-03 11:20:00,184.74,184.78,184.65,184.74,3969.0,182.7334,182.773,182.6444,182.7334,3969.0
2024-05-03 11:25:00,184.77,184.93,184.71,184.91,3693.0,182.7631,182.9213,182.7037,182.9016,3693.0
2024-05-03 11:30:00,184.96,184.99,184.86,184.92,4067.0,182.951,182.9807,182.8521,182.9114,4067.0
2024-05-03 11:35:00,184.98,185.03,184.69,184.79,2783.0,182.9708,183.0202,182.6839,182.7829,2783.0
2024-05-03 11:40:00,184.86,185.11,184.85,185.03,5389.0,182.8521,183.0994,182.8422,183.0202,5389.0
2024-05-03 11:45:00,185.12,185.12,184.98,184.98,5071.0,183.1093,183.1093,182.9708,182.9708,5071.0
2024-05-03 11:50:00,185.03,185.17,185.03,185.09,5660.0,183.0202,183.1587,183.0202,183.0796,5660.0
2024-05-03 11:55:00,185.1,185.3,185.06,185.06,5964.0,183.0895,183.2873,183.0499,183.0499,5964.0
2024-05-03 12:00:00,185.01,185.26,185.01,185.22,1800.0,183.0005,183.2477,183.0005,183.2082,1800.0
2024-05-03 12:05:00,185.2,185.27,185.13,185.27,4263.0,183.1884,183.2576,183.1192,183.2576,4263.0
2024-05-03 12:10:00,185.3,185.55,185.25,185.55,10538.0,183.2873,183.5346,183.2379,183.5346,10538.0
2024-05-03 12:15:00,185.49,185.72,185.48,185.68,20818.0,183.4753,183.7028,183.4654,183.6632,20818.0
2024-05-03 12:20:00,185.72,185.8,185.69,185.74,4236.0,183.7028,183.7819,183.6731,183.7225,4236.0
2024-05-03 12:25:00,185.8,185.81,185.53,185.55,3642.0,183.7819,183.7918,183.5148,183.5346,3642.0
2024-05-03 12:30:00,185.54,185.57,185.41,185.41,2020.0,183.5247,183.5544,183.3961,183.3961,2020.0
2024-05-03 12:35:00,185.41,185.48,185.33,185.45,5196.0,183.3961,183.4654,183.317,183.4357,5196.0
2024-05-03 12:40:00,185.41,185.46,185.34,185.4,2841.0,183.3961,183.4456,183.3269,183.3862,2841.0
2024-05-03 12:45:00,185.45,185.51,185.41,185.45,8410.0,183.4357,183.495,183.3961,183.4357,8410.0
2024-05-03 12:50:00,185.44,185.44,185.33,185.33,1747.0,183.4258,183.4258,183.317,183.317,1747.0
2024-05-03 12:55:00,185.34,185.35,185.13,185.18,2353.0,183.3269,183.3368,183.1192,183.1686,2353.0
2024-05-03 13:00:00,185.19,185.33,185.14,185.33,6098.0,183.1785,183.317,183.1291,183.317,6098.0
2024-05-03 13:05:00,185.39,185.41,185.35,185.38,3706.0,183.3763,183.3961,183.3368,183.3664,3706.0
2024-05-03 13:10:00,185.35,185.51,185.34,185.51,3445.0,183.3368,183.495,183.3269,183.495,3445.0
2024-05-03 13:15:00,185.5,185.56,185.41,185.41,3862.0,183.4851,183.5445,183.3961,183.3961,3862.0
2024-05-03 13:20:00,185.42,185.53,185.38,185.52,4959.0,183.406,183.5148,183.3664,183.5049,4959.0
2024-05-03 13:25:00,185.48,185.48,185.37,185.41,3456.0,183.4654,183.4654,183.3566,183.3961,3456.0
2024-05-03 13:30:00,185.44,185.72,185.39,185.71,9345.0,183.4258,183.7028,183.3763,183.6929,9345.0
2024-05-03 13:35:00,185.65,185.79,185.65,185.69,2980.0,183.6335,183.772,183.6335,183.6731,2980.0
2024-05-03 13:40:00,185.65,185.69,185.5,185.57,3277.0,183.6335,183.6731,183.4851,183.5544,3277.0
2024-05-03 13:45:00,185.58,185.72,185.52,185.72,4411.0,183.5643,183.7028,183.5049,183.7028,4411.0
2024-05-03 13:50:00,185.72,185.75,185.6,185.69,5107.0,183.7028,183.7324,183.5841,183.6731,5107.0
2024-05-03 13:55:00,185.69,185.85,185.67,185.76,5002.0,183.6731,183.8313,183.6533,183.7423,5002.0
2024-05-03 14:00:00,185.75,185.82,185.7,185.73,1987.0,183.7324,183.8017,183.683,183.7126,1987.0
2024-05-03 14:05:00,185.71,185.71,185.6,185.64,4206.0,183.6929,183.6929,183.5841,183.6236,4206.0
2024-05-03 14:10:00,185.68,185.71,185.51,185.57,6819.0,183.6632,183.6929,183.495,183.5544,6819.0
2024-05-03 14:15:00,185.58,185.79,185.55,185.77,3623.0,183.5643,183.772,183.5346,183.7522,3623.0
2024-05-03 14:20:00,185.79,185.85,185.75,185.8,4384.0,183.772,183.8313,183.7324,183.7819,4384.0
2024-05-03 14:25:00,185.79,185.84,185.6,185.61,6337.0,183.772,183.8214,183.5841,183.5939,6337.0
2024-05-03 14:30:00,185.61,185.61,185.5,185.51,4268.0,183.5939,183.5939,183.4851,183.495,4268.0
2024-05-03 14:35:00,185.53,185.61,185.5,185.53,6637.0,183.5148,183.5939,183.4851,183.5148,6637.0
2024-05-03 14:40:00,185.5,185.71,185.5,185.71,5973.0,183.4851,183.6929,183.4851,183.6929,5973.0
2024-05-03 14:45:00,185.73,185.81,185.69,185.74,5221.0,183.7126,183.7918,183.6731,183.7225,5221.0
2024-05-03 14:50:00,185.76,185.81,185.61,185.62,8291.0,183.7423,183.7918,183.5939,183.6038,8291.0
2024-05-03 14:55:00,185.62,185.66,185.52,185.64,4839.0,183.6038,183.6434,183.5049,183.6236,4839.0
2024-05-03 15:00:00,185.62,185.74,185.56,185.74,6301.0,183.6038,183.7225,183.5445,183.7225,6301.0
2024-05-03 15:05:00,185.78,185.82,185.67,185.67,5520.0,183.7621,183.8017,183.6533,183.6533,5520.0
2024-05-03 15:10:00,185.66,185.79,185.65,185.73,4749.0,183.6434,183.772,183.6335,183.7126,4749.0
2024-05-03 15:15:00,185.76,185.81,185.57,185.64,11756.0,183.7423,183.7918,183.5544,183.6236,11756.0
2024-05-03 15:20:00,185.68,185.71,185.63,185.71,4527.0,183.6632,183.6929,183.6137,183.6929,4527.0
2024-05-03 15:25:00,185.69,185.77,185.64,185.72,6827.0,183.6731,183.7522,183.6236,183.7028,6827.0
2024-05-03 15:30:00,185.71,185.72,185.52,185.61,8644.0,183.6929,183.7028,183.5049,183.5939,8644.0
2024-05-03 15:35:00,185.58,185.78,185.54,185.6,9729.0,183.5643,183.7621,183.5247,183.5841,9729.0
2024-05-03 15:40:00,185.6,185.69,185.55,185.56,7332.0,183.5841,183.6731,183.5346,183.5445,7332.0
2024-05-03 15:45:00,185.56,185.67,185.5,185.52,13471.0,183.5445,183.6533,183.4851,183.5049,13471.0
2024-05-03 15:50:00,185.5,185.75,185.5,185.74,20100.0,183.4851,183.7324,183.4851,183.7225,20100.0
2024-05-03 15:55:00,185.73,185.73,185.39,185.44,95718.0,183.7126,183.7126,183.3763,183.4258,95718.0
2024-05-06 09:30:00,186.14,186.14,185.7,185.91,14812.0,184.1182,184.1182,183.683,183.8907,14812.0
2024-05-06 09:35:00,185.74,186.1,185.6,186.08,5854.0,183.7225,184.0786,183.5841,184.0588,5854.0
2024-05-06 09:40:00,186.0,186.49,186.0,186.43,5686.0,183.9797,184.4644,183.9797,184.405,5686.0
2024-05-06 09:45:00,186.44,186.49,186.11,186.11,1794.0,184.4149,184.4644,184.0885,184.0885,1794.0
2024-05-06 09:50:00,186.24,186.35,186.0,186.0,9057.0,184.2171,184.3259,183.9797,183.9797,9057.0
2024-05-06 09:55:00,186.04,186.19,185.88,185.89,2230.0,184.0193,184.1676,183.861,183.8709,2230.0
2024-05-06 10:00:00,185.97,186.31,185.89,185.98,6048.0,183.95,184.2863,183.8709,183.9599,6048.0
2024-05-06 10:05:00,185.98,186.12,185.97,186.05,4032.0,183.9599,184.0984,183.95,184.0292,4032.0
2024-05-06 10:10:00,186.09,186.29,186.08,186.2,4281.0,184.0687,184.2666,184.0588,184.1775,4281.0
2024-05-06 10:15:00,186.26,186.51,186.26,186.43,5768.0,184.2369,184.4842,184.2369,184.405,5768.0
2024-05-06 10:20:00,186.39,186.51,186.33,186.36,7886.0,184.3655,184.4842,184.3061,184.3358,7886.0
2024-05-06 10:25:00,186.31,186.33,186.08,186.18,6743.0,184.2863,184.3061,184.0588,184.1578,6743.0
2024-05-06 10:30:00,186.18,186.2,185.99,186.0,6285.0,184.1578,184.1775,183.9698,183.9797,6285.0
2024-05-06 10:35:00,186.09,186.2,186.04,186.04,8251.0,184.0687,184.1775,184.0193,184.0193,8251.0
2024-05-06 10:40:00,186.04,186.13,186.01,186.04,3756.0,184.0193,184.1083,183.9896,184.0193,3756.0
2024-05-06 10:45:00,186.05,186.14,185.96,185.97,4602.0,184.0292,184.1182,183.9401,183.95,4602.0
2024-05-06 10:50:00,185.98,186.16,185.93,186.09,7045.0,183.9599,184.138,183.9105,184.0687,7045.0
2024-05-06 10:55:00,186.07,186.11,186.0,186.05,3733.0,184.049,184.0885,183.9797,184.0292,3733.0
2024-05-06 11:00:00,186.04,186.07,185.93,185.97,5075.0,184.0193,184.049,183.9105,183.95,5075.0
2024-05-06 11:05:00,186.03,186.19,186.0,186.06,4034.0,184.0094,184.1676,183.9797,184.0391,4034.0
2024-05-06 11:10:00,186.11,186.15,186.06,186.15,5362.0,184.0885,184.1281,184.0391,184.1281,5362.0
2024-05-06 11:15:00,186.12,186.13,186.03,186.06,4509.0,184.0984,184.1083,184.0094,184.0391,4509.0
2024-05-06 11:20:00,186.07,186.12,186.03,186.08,3764.0,184.049,184.0984,184.0094,184.0588,3764.0
2024-05-06 11:25:00,186.05,186.1,185.84,185.84,4658.0,184.0292,184.0786,183.8214,183.8214,4658.0
2024-05-06 11:30:00,185.84,185.84,185.74,185.78,3470.0,183.8214,183.8214,183.7225,183.7621,3470.0
2024-05-06 11:35:00,185.77,185.82,185.58,185.68,5135.0,183.7522,183.8017,183.5643,183.6632,5135.0
2024-05-06 11:40:00,185.72,185.8,185.64,185.68,3961.0,183.7028,183.7819,183.6236,183.6632,3961.0
2024-05-06 11:45:00,185.64,185.66,185.58,185.58,1613.0,183.6236,183.6434,183.5643,183.5643,1613.0
2024-05-06 11:50:00,185.54,185.66,185.52,185.53,4979.0,183.5247,183.6434,183.5049,183.5148,4979.0
2024-05-06 11:55:00,185.53,185.63,185.43,185.55,5117.0,183.5148,183.6137,183.4159,183.5346,5117.0
2024-05-06 12:00:00,185.56,185.7,185.54,185.7,2982.0,183.5445,183.683,183.5247,183.683,2982.0
2024-05-06 12:05:00,185.74,185.81,185.68,185.76,5397.0,183.7225,183.7918,183.6632,183.7423,5397.0
2024-05-06 12:10:00,185.84,185.9,185.81,185.85,4805.0,183.8214,183.8808,183.7918,183.8313,4805.0
2024-05-06 12:15:00,185.83,185.85,185.69,185.69,3071.0,183.8116,183.8313,183.6731,183.6731,3071.0
2024-05-06 12:20:00,185.63,185.65,185.52,185.63,3233.0,183.6137,183.6335,183.5049,183.6137,3233.0
2024-05-06 12:25:00,185.62,185.73,185.59,185.73,2830.0,183.6038,183.7126,183.5742,183.7126,2830.0
2024-05-06 12:30:00,185.73,185.86,185.67,185.68,2985.0,183.7126,183.8412,183.6533,183.6632,2985.0
2024-05-06 12:35:00,185.67,185.74,185.62,185.74,2885.0,183.6533,183.7225,183.6038,183.7225,2885.0
2024-05-06 12:40:00,185.79,185.89,185.7,185.88,3040.0,183.772,183.8709,183.683,183.861,3040.0
2024-05-06 12:45:00,185.91,185.98,185.89,185.95,3118.0,183.8907,183.9599,183.8709,183.9303,3118.0
2024-05-06 12:50:00,185.89,185.96,185.78,185.82,4293.0,183.8709,183.9401,183.7621,183.8017,4293.0
2024-05-06 12:55:00,185.82,185.93,185.79,185.87,5189.0,183.8017,183.9105,183.772,183.8511,5189.0
2024-05-06 13:00:00,185.89,186.09,185.88,186.03,2911.0,183.8709,184.0687,183.861,184.0094,2911.0
2024-05-06 13:05:00,186.05,186.05,185.97,186.02,1103.0,184.0292,184.0292,183.95,183.9995,1103.0
2024-05-06 13:10:00,186.01,186.01,185.88,185.93,3803.0,183.9896,183.9896,183.861,183.9105,3803.0
2024-05-06 13:15:00,185.9,186.03,185.83,185.83,3800.0,183.8808,184.0094,183.8116,183.8116,3800.0
2024-05-06 13:20:00,185.88,185.94,185.82,185.89,4397.0,183.861,183.9204,183.8017,183.8709,4397.0
2024-05-06 13:25:00,185.89,185.93,185.84,185.87,1744.0,183.8709,183.9105,183.8214,183.8511,1744.0
2024-05-06 13:30:00,185.9,186.08,185.9,186.0,5728.0,183.8808,184.0588,183.8808,183.9797,5728.0
2024-05-06 13:35:00,186.0,186.08,185.98,186.01,4569.0,183.9797,184.0588,183.9599,183.9896,4569.0
2024-05-06 13:40:00,186.02,186.3,186.02,186.28,24370.0,183.9995,184.2765,183.9995,184.2567,24370.0
2024-05-06 13:45:00,186.3,186.38,186.15,186.15,18592.0,184.2765,184.3556,184.1281,184.1281,18592.0
2024-05-06 13:50:00,186.16,186.34,186.14,186.3,5611.0,184.138,184.316,184.1182,184.2765,5611.0
2024-05-06 13:55:00,186.29,186.56,186.24,186.36,31820.0,184.2666,184.5336,184.2171,184.3358,31820.0
2024-05-06 14:00:00,186.37,186.55,186.33,186.55,4701.0,184.3457,184.5237,184.3061,184.5237,4701.0
2024-05-06 14:05:00,186.59,186.6,186.51,186.51,3513.0,184.5633,184.5732,184.4842,184.4842,3513.0
2024-05-06 14:10:00,186.52,186.59,186.46,186.47,3111.0,184.4941,184.5633,184.4347,184.4446,3111.0
2024-05-06 14:15:00,186.47,186.6,186.46,186.56,6565.0,184.4446,184.5732,184.4347,184.5336,6565.0
2024-05-06 14:20:00,186.55,186.6,186.53,186.58,5302.0,184.5237,184.5732,184.504,184.5534,5302.0
2024-05-06 14:25:00,186.6,186.6,186.5,186.59,5949.0,184.5732,184.5732,184.4743,184.5633,5949.0
2024-05-06 14:30:00,186.6,186.63,186.53,186.58,8826.0,184.5732,184.6029,184.504,184.5534,8826.0
2024-05-06 14:35:00,186.56,186.59,186.48,186.5,3773.0,184.5336,184.5633,184.4545,184.4743,3773.0
2024-05-06 14:40:00,186.48,186.51,186.44,186.47,4786.0,184.4545,184.4842,184.4149,184.4446,4786.0
2024-05-06 14:45:00,186.46,186.5,186.35,186.35,5370.0,184.4347,184.4743,184.3259,184.3259,5370.0
2024-05-06 14:50:00,186.33,186.33,186.22,186.24,22583.0,184.3061,184.3061,184.1973,184.2171,22583.0
2024-05-06 14:55:00,186.25,186.4,186.23,186.32,23035.0,184.227,184.3754,184.2072,184.2962,23035.0
2024-05-06 15:00:00,186.38,186.63,186.31,186.34,7763.0,184.3556,184.6029,184.2863,184.316,7763.0
2024-05-06 15:05:00,186.31,186.34,186.15,186.15,4301.0,184.2863,184.316,184.1281,184.1281,4301.0
2024-05-06 15:10:00,186.15,186.28,186.13,186.21,9293.0,184.1281,184.2567,184.1083,184.1874,9293.0
2024-05-06 15:15:00,186.2,186.26,186.19,186.25,6097.0,184.1775,184.2369,184.1676,184.227,6097.0
2024-05-06 15:20:00,186.23,186.26,186.2,186.26,4259.0,184.2072,184.2369,184.1775,184.2369,4259.0
2024-05-06 15:25:00,186.26,186.28,186.21,186.23,8018.0,184.2369,184.2567,184.1874,184.2072,8018.0
2024-05-06 15:30:00,186.2,186.31,186.15,186.2,8758.0,184.1775,184.2863,184.1281,184.1775,8758.0
2024-05-06 15:35:00,186.17,186.4,186.16,186.39,7285.0,184.1479,184.3754,184.138,184.3655,7285.0
2024-05-06 15:40:00,186.36,186.51,186.32,186.45,10351.0,184.3358,184.4842,184.2962,184.4248,10351.0
2024-05-06 15:45:00,186.42,186.53,186.39,186.47,11438.0,184.3951,184.504,184.3655,184.4446,11438.0
2024-05-06 15:50:00,186.48,186.6,186.37,186.59,17625.0,184.4545,184.5732,184.3457,184.5633,17625.0
2024-05-06 15:55:00,186.6,186.72,186.47,186.66,87614.0,184.5732,184.6919,184.4446,184.6325,87614.0
2024-05-07 09:30:00,187.39,187.74,187.2,187.28,14617.0,185.3546,185.7008,185.1667,185.2458,14617.0
2024-05-07 09:35:00,187.4,187.89,187.32,187.79,9046.0,185.3645,185.8492,185.2854,185.7503,9046.0
2024-05-07 09:40:00,187.79,187.88,187.66,187.84,13804.0,185.7503,185.8393,185.6217,185.7997,13804.0
2024-05-07 09:45:00,187.83,188.24,187.6,188.12,3390.0,185.7898,186.1954,185.5623,186.0767,3390.0
2024-05-07 09:50:00,188.23,188.31,187.91,187.91,19734.0,186.1855,186.2646,185.869,185.869,19734.0
2024-05-07 09:55:00,187.87,187.96,187.57,187.57,8640.0,185.8294,185.9184,185.5327,185.5327,8640.0
2024-05-07 10:00:00,187.76,187.86,187.66,187.81,3060.0,185.7206,185.8195,185.6217,185.7701,3060.0
2024-05-07 10:05:00,187.81,187.9,187.61,187.7,3160.0,185.7701,185.8591,185.5722,185.6612,3160.0
2024-05-07 10:10:00,187.65,187.74,187.55,187.55,3630.0,185.6118,185.7008,185.5129,185.5129,3630.0
2024-05-07 10:15:00,187.55,187.78,187.55,187.69,5721.0,185.5129,185.7404,185.5129,185.6514,5721.0
2024-05-07 10:20:00,187.69,187.82,187.6,187.68,4288.0,185.6514,185.7799,185.5623,185.6415,4288.0
2024-05-07 10:25:00,187.68,187.83,187.68,187.75,3282.0,185.6415,185.7898,185.6415,185.7107,3282.0
2024-05-07 10:30:00,187.76,187.9,187.74,187.75,3966.0,185.7206,185.8591,185.7008,185.7107,3966.0
2024-05-07 10:35:00,187.78,187.82,187.7,187.74,3522.0,185.7404,185.7799,185.6612,185.7008,3522.0
2024-05-07 10:40:00,187.78,187.78,187.64,187.66,3200.0,185.7404,185.7404,185.6019,185.6217,3200.0
2024-05-07 10:45:00,187.63,187.77,187.59,187.77,1537.0,185.592,185.7305,185.5524,185.7305,1537.0
2024-05-07 10:50:00,187.83,187.91,187.76,187.91,2648.0,185.7898,185.869,185.7206,185.869,2648.0
2024-05-07 10:55:00,187.94,188.05,187.89,187.9,3543.0,185.8986,186.0074,185.8492,185.8591,3543.0
2024-05-07 11:00:00,187.89,187.97,187.82,187.93,4466.0,185.8492,185.9283,185.7799,185.8887,4466.0
2024-05-07 11:05:00,187.97,188.08,187.89,187.89,3260.0,185.9283,186.0371,185.8492,185.8492,3260.0
2024-05-07 11:10:00,187.94,188.12,187.92,188.03,3206.0,185.8986,186.0767,185.8789,185.9877,3206.0
2024-05-07 11:15:00,188.08,188.08,187.85,187.85,2486.0,186.0371,186.0371,185.8096,185.8096,2486.0
2024-05-07 11:20:00,187.87,187.88,187.77,187.85,4369.0,185.8294,185.8393,185.7305,185.8096,4369.0
2024-05-07 11:25:00,187.83,187.95,187.79,187.95,4509.0,185.7898,185.9085,185.7503,185.9085,4509.0
2024-05-07 11:30:00,187.9,188.07,187.89,188.0,3092.0,185.8591,186.0272,185.8492,185.958,3092.0
2024-05-07 11:35:00,188.01,188.01,187.94,187.94,2370.0,185.9679,185.9679,185.8986,185.8986,2370.0
2024-05-07 11:40:00,187.92,188.1,187.92,188.07,2275.0,185.8789,186.0569,185.8789,186.0272,2275.0
2024-05-07 11:45:00,188.1,188.1,188.01,188.01,3626.0,186.0569,186.0569,185.9679,185.9679,3626.0
2024-05-07 11:50:00,188.0,188.16,188.0,188.02,5924.0,185.958,186.1162,185.958,185.9778,5924.0
2024-05-07 11:55:00,188.02,188.15,188.01,188.1,6051.0,185.9778,186.1064,185.9679,186.0569,6051.0
2024-05-07 12:00:00,188.13,188.13,188.03,188.13,4539.0,186.0866,186.0866,185.9877,186.0866,4539.0
2024-05-07 12:05:00,188.05,188.11,188.03,188.09,4553.0,186.0074,186.0668,185.9877,186.047,4553.0
2024-05-07 12:10:00,188.08,188.09,187.95,187.96,3990.0,186.0371,186.047,185.9085,185.9184,3990.0
2024-05-07 12:15:00,187.98,188.11,187.98,188.06,9585.0,185.9382,186.0668,185.9382,186.0173,9585.0
2024-05-07 12:20:00,188.14,188.22,188.14,188.15,1596.0,186.0965,186.1756,186.0965,186.1064,1596.0
2024-05-07 12:25:00,188.14,188.14,187.89,187.93,3106.0,186.0965,186.0965,185.8492,185.8887,3106.0
2024-05-07 12:30:00,187.92,187.95,187.85,187.88,3125.0,185.8789,185.9085,185.8096,185.8393,3125.0
2024-05-07 12:35:00,187.84,187.95,187.83,187.95,1300.0,185.7997,185.9085,185.7898,185.9085,1300.0
2024-05-07 12:40:00,187.98,188.04,187.94,188.02,3132.0,185.9382,185.9976,185.8986,185.9778,3132.0
2024-05-07 12:45:00,188.03,188.03,187.94,187.98,1279.0,185.9877,185.9877,185.8986,185.9382,1279.0
2024-05-07 12:50:00,188.0,188.03,187.94,188.0,3492.0,185.958,185.9877,185.8986,185.958,3492.0
2024-05-07 12:55:00,188.0,188.08,187.99,187.99,9700.0,185.958,186.0371,185.9481,185.9481,9700.0
2024-05-07 13:00:00,188.0,188.06,188.0,188.01,2076.0,185.958,186.0173,185.958,185.9679,2076.0
2024-05-07 13:05:00,188.03,188.06,188.02,188.02,2721.0,185.9877,186.0173,185.9778,185.9778,2721.0
2024-05-07 13:10:00,188.03,188.09,188.02,188.02,6703.0,185.9877,186.047,185.9778,185.9778,6703.0
2024-05-07 13:15:00,188.04,188.05,187.97,188.0,3913.0,185.9976,186.0074,185.9283,185.958,3913.0
2024-05-07 13:20:00,187.98,188.06,187.97,188.02,4402.0,185.9382,186.0173,185.9283,185.9778,4402.0
2024-05-07 13:25:00,188.02,188.06,188.01,188.02,2220.0,185.9778,186.0173,185.9679,185.9778,2220.0
2024-05-07 13:30:00,188.01,188.04,187.92,187.95,4417.0,185.9679,185.9976,185.8789,185.9085,4417.0
2024-05-07 13:35:00,187.96,188.04,187.94,187.95,3347.0,185.9184,185.9976,185.8986,185.9085,3347.0
2024-05-07 13:40:00,187.98,188.05,187.92,188.02,4211.0,185.9382,186.0074,185.8789,185.9778,4211.0
2024-05-07 13:45:00,188.05,188.05,187.82,187.82,6562.0,186.0074,186.0074,185.7799,185.7799,6562.0
2024-05-07 13:50:00,187.77,187.9,187.77,187.84,7237.0,185.7305,185.8591,185.7305,185.7997,7237.0
2024-05-07 13:55:00,187.84,187.88,187.82,187.86,5181.0,185.7997,185.8393,185.7799,185.8195,5181.0
2024-05-07 14:00:00,187.86,187.96,187.82,187.96,5120.0,185.8195,185.9184,185.7799,185.9184,5120.0
2024-05-07 14:05:00,188.0,188.0,187.85,187.86,6885.0,185.958,185.958,185.8096,185.8195,6885.0
2024-05-07 14:10:00,187.85,187.99,187.85,187.93,5834.0,185.8096,185.9481,185.8096,185.8887,5834.0
2024-05-07 14:15:00,187.9,187.94,187.87,187.88,4932.0,185.8591,185.8986,185.8294,185.8393,4932.0
2024-05-07 14:20:00,187.85,187.9,187.85,187.87,3302.0,185.8096,185.8591,185.8096,185.8294,3302.0
2024-05-07 14:25:00,187.9,188.02,187.88,187.88,6633.0,185.8591,185.9778,185.8393,185.8393,6633.0
2024-05-07 14:30:00,187.89,187.91,187.7,187.8,2806.0,185.8492,185.869,185.6612,185.7602,2806.0
2024-05-07 14:35:00,187.83,187.83,187.76,187.78,3670.0,185.7898,185.7898,185.7206,185.7404,3670.0
2024-05-07 14:40:00,187.76,187.85,187.74,187.82,15519.0,185.7206,185.8096,185.7008,185.7799,15519.0
2024-05-07 14:45:00,187.78,187.82,187.63,187.63,2614.0,185.7404,185.7799,185.592,185.592,2614.0
2024-05-07 14:50:00,187.64,187.71,187.63,187.67,3102.0,185.6019,185.6711,185.592,185.6316,3102.0
2024-05-07 14:55:00,187.67,187.72,187.65,187.7,3632.0,185.6316,185.681,185.6118,185.6612,3632.0
2024-05-07 15:00:00,187.67,187.77,187.66,187.73,6546.0,185.6316,185.7305,185.6217,185.6909,6546.0
2024-05-07 15:05:00,187.71,187.82,187.69,187.7,9390.0,185.6711,185.7799,185.6514,185.6612,9390.0
2024-05-07 15:10:00,187.7,187.8,187.67,187.73,5652.0,185.6612,185.7602,185.6316,185.6909,5652.0
2024-05-07 15:15:00,187.73,187.8,187.73,187.8,7036.0,185.6909,185.7602,185.6909,185.7602,7036.0
2024-05-07 15:20:00,187.81,187.9,187.8,187.85,9612.0,185.7701,185.8591,185.7602,185.8096,9612.0
2024-05-07 15:25:00,187.85,187.89,187.82,187.84,9212.0,185.8096,185.8492,185.7799,185.7997,9212.0
2024-05-07 15:30:00,187.89,188.0,187.84,187.97,9343.0,185.8492,185.958,185.7997,185.9283,9343.0
2024-05-07 15:35:00,188.01,188.05,187.76,187.84,11435.0,185.9679,186.0074,185.7206,185.7997,11435.0
2024-05-07 15:40:00,187.84,187.93,187.64,187.65,13676.0,185.7997,185.8887,185.6019,185.6118,13676.0
2024-05-07 15:45:00,187.67,188.05,187.66,188.02,8022.0,185.6316,186.0074,185.6217,185.9778,8022.0
2024-05-07 15:50:00,188.02,188.38,188.0,188.29,13349.0,185.9778,186.3339,185.958,186.2448,13349.0
2024-05-07 15:55:00,188.3,188.67,188.07,188.55,71379.0,186.2547,186.6207,186.0272,186.502,71379.0
2024-05-08 09:30:00,188.58,188.65,187.99,188.47,25352.0,186.5317,186.6009,185.9481,186.4229,25352.0
2024-05-08 09:35:00,188.61,188.83,188.57,188.63,3447.0,186.5614,186.779,186.5218,186.5811,3447.0
2024-05-08 09:40:00,188.65,188.67,188.4,188.46,3113.0,186.6009,186.6207,186.3536,186.413,3113.0
2024-05-08 09:45:00,188.52,188.53,188.2,188.2,5170.0,186.4723,186.4822,186.1558,186.1558,5170.0
2024-05-08 09:50:00,188.18,188.49,188.18,188.37,8144.0,186.136,186.4427,186.136,186.324,8144.0
2024-05-08 09:55:00,188.3,188.69,188.3,188.67,6825.0,186.2547,186.6405,186.2547,186.6207,6825.0
2024-05-08 10:00:00,188.68,188.71,188.39,188.43,12320.0,186.6306,186.6603,186.3438,186.3833,12320.0
2024-05-08 10:05:00,188.5,188.6,188.41,188.46,12101.0,186.4526,186.5515,186.3635,186.413,12101.0
2024-05-08 10:10:00,188.5,188.58,188.26,188.58,5507.0,186.4526,186.5317,186.2152,186.5317,5507.0
2024-05-08 10:15:00,188.59,188.6,188.52,188.58,2993.0,186.5416,186.5515,186.4723,186.5317,2993.0
2024-05-08 10:20:00,188.59,188.7,188.57,188.59,5303.0,186.5416,186.6504,186.5218,186.5416,5303.0
2024-05-08 10:25:00,188.61,188.74,188.56,188.68,11328.0,186.5614,186.69,186.5119,186.6306,11328.0
2024-05-08 10:30:00,188.69,188.69,188.48,188.59,7494.0,186.6405,186.6405,186.4328,186.5416,7494.0
2024-05-08 10:35:00,188.59,188.91,188.55,188.75,10956.0,186.5416,186.8581,186.502,186.6998,10956.0
2024-05-08 10:40:00,188.75,188.88,188.71,188.82,9705.0,186.6998,186.8284,186.6603,186.7691,9705.0
2024-05-08 10:45:00,188.82,188.98,188.78,188.95,7217.0,186.7691,186.9273,186.7295,186.8977,7217.0
2024-05-08 10:50:00,188.97,189.17,188.96,189.11,9849.0,186.9175,187.1153,186.9076,187.0559,9849.0
2024-05-08 10:55:00,189.11,189.15,189.05,189.15,9143.0,187.0559,187.0955,186.9966,187.0955,9143.0
2024-05-08 11:00:00,189.12,189.23,188.99,189.05,12907.0,187.0658,187.1746,186.9372,186.9966,12907.0
2024-05-08 11:05:00,189.05,189.08,188.92,188.99,13261.0,186.9966,187.0263,186.868,186.9372,13261.0
2024-05-08 11:10:00,188.94,189.03,188.81,189.02,8785.0,186.8878,186.9768,186.7592,186.9669,8785.0
2024-05-08 11:15:00,189.02,189.28,188.93,189.28,12900.0,186.9669,187.2241,186.8779,187.2241,12900.0
2024-05-08 11:20:00,189.25,189.28,189.13,189.22,23882.0,187.1944,187.2241,187.0757,187.1647,23882.0
2024-05-08 11:25:00,189.24,189.26,189.19,189.25,6095.0,187.1845,187.2043,187.1351,187.1944,6095.0
2024-05-08 11:30:00,189.25,189.32,189.22,189.26,8491.0,187.1944,187.2637,187.1647,187.2043,8491.0
2024-05-08 11:35:00,189.29,189.3,189.02,189.03,3613.0,187.234,187.2439,186.9669,186.9768,3613.0
2024-05-08 11:40:00,189.03,189.03,188.7,188.71,3201.0,186.9768,186.9768,186.6504,186.6603,3201.0
2024-05-08 11:45:00,188.7,188.73,188.41,188.43,6442.0,186.6504,186.6801,186.3635,186.3833,6442.0
2024-05-08 11:50:00,188.41,188.58,188.38,188.39,8167.0,186.3635,186.5317,186.3339,186.3438,8167.0
2024-05-08 11:55:00,188.4,188.55,188.4,188.53,6490.0,186.3536,186.502,186.3536,186.4822,6490.0
2024-05-08 12:00:00,188.55,188.66,188.53,188.59,8210.0,186.502,186.6108,186.4822,186.5416,8210.0
2024-05-08 12:05:00,188.59,188.6,188.5,188.54,4818.0,186.5416,186.5515,186.4526,186.4921,4818.0
2024-05-08 12:10:00,188.54,188.54,188.44,188.49,6310.0,186.4921,186.4921,186.3932,186.4427,6310.0
2024-05-08 12:15:00,188.48,188.49,188.39,188.4,4672.0,186.4328,186.4427,186.3438,186.3536,4672.0
2024-05-08 12:20:00,188.4,188.41,188.26,188.27,4900.0,186.3536,186.3635,186.2152,186.2251,4900.0
2024-05-08 12:25:00,188.27,188.35,188.24,188.3,6790.0,186.2251,186.3042,186.1954,186.2547,6790.0
2024-05-08 12:30:00,188.29,188.3,188.21,188.27,3438.0,186.2448,186.2547,186.1657,186.2251,3438.0
2024-05-08 12:35:00,188.27,188.3,188.2,188.29,3959.0,186.2251,186.2547,186.1558,186.2448,3959.0
2024-05-08 12:40:00,188.3,188.37,188.11,188.11,4497.0,186.2547,186.324,186.0668,186.0668,4497.0
2024-05-08 12:45:00,188.14,188.16,188.1,188.11,3770.0,186.0965,186.1162,186.0569,186.0668,3770.0
2024-05-08 12:50:00,188.09,188.12,187.98,188.0,2707.0,186.047,186.0767,185.9382,185.958,2707.0
2024-05-08 12:55:00,188.02,188.15,188.02,188.09,6806.0,185.9778,186.1064,185.9778,186.047,6806.0
2024-05-08 13:00:00,188.07,188.08,187.95,188.0,5419.0,186.0272,186.0371,185.9085,185.958,5419.0
2024-05-08 13:05:00,188.01,188.13,187.98,188.05,10823.0,185.9679,186.0866,185.9382,186.0074,10823.0
2024-05-08 13:10:00,188.06,188.07,187.94,188.0,3859.0,186.0173,186.0272,185.8986,185.958,3859.0
2024-05-08 13:15:00,187.99,188.0,187.92,187.94,4224.0,185.9481,185.958,185.8789,185.8986,4224.0
2024-05-08 13:20:00,187.93,188.04,187.85,187.86,7961.0,185.8887,185.9976,185.8096,185.8195,7961.0
2024-05-08 13:25:00,187.85,187.96,187.85,187.87,2905.0,185.8096,185.9184,185.8096,185.8294,2905.0
2024-05-08 13:30:00,187.67,187.91,187.67,187.89,6965.0,185.6316,185.869,185.6316,185.8492,6965.0
2024-05-08 13:35:00,187.88,188.0,187.87,187.98,6303.0,185.8393,185.958,185.8294,185.9382,6303.0
2024-05-08 13:40:00,187.98,188.02,187.95,187.98,7525.0,185.9382,185.9778,185.9085,185.9382,7525.0
2024-05-08 13:45:00,187.95,187.95,187.85,187.92,7039.0,185.9085,185.9085,185.8096,185.8789,7039.0
2024-05-08 13:50:00,187.9,187.95,187.85,187.87,6996.0,185.8591,185.9085,185.8096,185.8294,6996.0
2024-05-08 13:55:00,187.86,188.07,187.83,187.94,15643.0,185.8195,186.0272,185.7898,185.8986,15643.0
2024-05-08 14:00:00,187.96,187.96,187.85,187.92,6111.0,185.9184,185.9184,185.8096,185.8789,6111.0
2024-05-08 14:05:00,187.89,187.92,187.85,187.92,5791.0,185.8492,185.8789,185.8096,185.8789,5791.0
2024-05-08 14:10:00,187.91,188.1,187.9,188.09,15130.0,185.869,186.0569,185.8591,186.047,15130.0
2024-05-08 14:15:00,188.09,188.18,187.97,187.97,6135.0,186.047,186.136,185.9283,185.9283,6135.0
2024-05-08 14:20:00,187.95,188.01,187.85,187.85,5047.0,185.9085,185.9679,185.8096,185.8096,5047.0
2024-05-08 14:25:00,187.84,187.95,187.8,187.91,5727.0,185.7997,185.9085,185.7602,185.869,5727.0
2024-05-08 14:30:00,187.9,188.0,187.88,187.97,7452.0,185.8591,185.958,185.8393,185.9283,7452.0
2024-05-08 14:35:00,187.98,187.99,187.89,187.89,4241.0,185.9382,185.9481,185.8492,185.8492,4241.0
2024-05-08 14:40:00,187.89,187.98,187.88,187.98,5453.0,185.8492,185.9382,185.8393,185.9382,5453.0
2024-05-08 14:45:00,187.98,188.02,187.84,187.85,7508.0,185.9382,185.9778,185.7997,185.8096,7508.0
2024-05-08 14:50:00,187.85,187.94,187.78,187.86,20420.0,185.8096,185.8986,185.7404,185.8195,20420.0
2024-05-08 14:55:00,187.88,187.88,187.75,187.8,5422.0,185.8393,185.8393,185.7107,185.7602,5422.0
2024-05-08 15:00:00,187.77,187.83,187.69,187.79,8737.0,185.7305,185.7898,185.6514,185.7503,8737.0
2024-05-08 15:05:00,187.77,187.87,187.71,187.87,6267.0,185.7305,185.8294,185.6711,185.8294,6267.0
2024-05-08 15:10:00,187.84,187.84,187.79,187.81,7772.0,185.7997,185.7997,185.7503,185.7701,7772.0
2024-05-08 15:15:00,187.81,187.88,187.78,187.86,12358.0,185.7701,185.8393,185.7404,185.8195,12358.0
2024-05-08 15:20:00,187.84,187.96,187.79,187.89,26623.0,185.7997,185.9184,185.7503,185.8492,26623.0
2024-05-08 15:25:00,187.88,187.88,187.76,187.76,10283.0,185.8393,185.8393,185.7206,185.7206,10283.0
2024-05-08 15:30:00,187.76,187.92,187.74,187.79,23124.0,185.7206,185.8789,185.7008,185.7503,23124.0
2024-05-08 15:35:00,187.8,187.81,187.75,187.79,6589.0,185.7602,185.7701,185.7107,185.7503,6589.0
2024-05-08 15:40:00,187.79,187.83,187.71,187.77,8297.0,185.7503,185.7898,185.6711,185.7305,8297.0
2024-05-08 15:45:00,187.78,187.79,187.68,187.69,15563.0,185.7404,185.7503,185.6415,185.6514,15563.0
2024-05-08 15:50:00,187.65,187.65,187.45,187.56,35755.0,185.6118,185.6118,185.414,185.5228,35755.0
2024-05-08 15:55:00,187.57,187.57,187.15,187.33,112691.0,185.5327,185.5327,185.1172,185.2953,112691.0
2024-05-09 09:30:00,187.3,187.9,187.06,187.58,10811.0,185.2656,185.8591,185.0282,185.5425,10811.0
2024-05-09 09:35:00,187.58,187.68,187.43,187.54,5883.0,185.5425,185.6415,185.3942,185.503,5883.0
2024-05-09 09:40:00,187.66,187.69,187.54,187.54,6148.0,185.6217,185.6514,185.503,185.503,6148.0
2024-05-09 09:45:00,187.58,187.96,187.53,187.94,10803.0,185.5425,185.9184,185.4931,185.8986,10803.0
2024-05-09 09:50:00,187.87,187.92,187.7,187.76,4653.0,185.8294,185.8789,185.6612,185.7206,4653.0
2024-05-09 09:55:00,187.83,187.94,187.75,187.78,3265.0,185.7898,185.8986,185.7107,185.7404,3265.0
2024-05-09 10:00:00,187.69,187.79,187.69,187.74,1000.0,185.6514,185.7503,185.6514,185.7008,1000.0
2024-05-09 10:05:00,187.7,187.75,187.63,187.75,3090.0,185.6612,185.7107,185.592,185.7107,3090.0
2024-05-09 10:10:00,187.82,187.83,187.66,187.66,1684.0,185.7799,185.7898,185.6217,185.6217,1684.0
2024-05-09 10:15:00,187.54,187.84,187.5,187.81,800.0,185.503,185.7997,185.4634,185.7701,800.0
2024-05-09 10:20:00,187.8,187.84,187.69,187.69,3463.0,185.7602,185.7997,185.6514,185.6514,3463.0
2024-05-09 10:25:00,187.67,187.78,187.56,187.73,2562.0,185.6316,185.7404,185.5228,185.6909,2562.0
2024-05-09 10:30:00,187.75,187.78,187.67,187.67,1967.0,185.7107,185.7404,185.6316,185.6316,1967.0
2024-05-09 10:35:00,187.7,187.82,187.7,187.82,1300.0,185.6612,185.7799,185.6612,185.7799,1300.0
2024-05-09 10:40:00,187.76,187.9,187.76,187.88,2125.0,185.7206,185.8591,185.7206,185.8393,2125.0
2024-05-09 10:45:00,187.88,188.0,187.88,187.99,2094.0,185.8393,185.958,185.8393,185.9481,2094.0
2024-05-09 10:50:00,187.97,188.05,187.97,188.05,3383.0,185.9283,186.0074,185.9283,186.0074,3383.0
2024-05-09 10:55:00,187.98,188.05,187.91,188.01,2232.0,185.9382,186.0074,185.869,185.9679,2232.0
2024-05-09 11:00:00,188.02,188.03,187.94,187.94,2709.0,185.9778,185.9877,185.8986,185.8986,2709.0
2024-05-09 11:05:00,187.93,188.01,187.93,187.97,2172.0,185.8887,185.9679,185.8887,185.9283,2172.0
2024-05-09 11:10:00,187.91,187.94,187.89,187.93,2500.0,185.869,185.8986,185.8492,185.8887,2500.0
2024-05-09 11:15:00,187.95,187.97,187.8,187.81,2138.0,185.9085,185.9283,185.7602,185.7701,2138.0
2024-05-09 11:20:00,187.8,187.85,187.77,187.78,1856.0,185.7602,185.8096,185.7305,185.7404,1856.0
2024-05-09 11:25:00,187.79,187.87,187.77,187.77,2827.0,185.7503,185.8294,185.7305,185.7305,2827.0
2024-05-09 11:30:00,187.78,187.79,187.65,187.65,2200.0,185.7404,185.7503,185.6118,185.6118,2200.0
2024-05-09 11:35:00,187.62,187.72,187.59,187.59,4987.0,185.5821,185.681,185.5524,185.5524,4987.0
2024-05-09 11:40:00,187.55,187.66,187.55,187.57,2114.0,185.5129,185.6217,185.5129,185.5327,2114.0
2024-05-09 11:45:00,187.52,187.67,187.52,187.66,1337.0,185.4832,185.6316,185.4832,185.6217,1337.0
2024-05-09 11:50:00,187.64,187.7,187.64,187.66,3079.0,185.6019,185.6612,185.6019,185.6217,3079.0
2024-05-09 11:55:00,187.64,187.78,187.62,187.78,4307.0,185.6019,185.7404,185.5821,185.7404,4307.0
2024-05-09 12:00:00,187.75,187.79,187.72,187.79,1462.0,185.7107,185.7503,185.681,185.7503,1462.0
2024-05-09 12:05:00,187.81,187.9,187.81,187.9,1620.0,185.7701,185.8591,185.7701,185.8591,1620.0
2024-05-09 12:10:00,187.96,187.97,187.92,187.93,2402.0,185.9184,185.9283,185.8789,185.8887,2402.0
2024-05-09 12:15:00,187.95,187.98,187.88,187.89,3323.0,185.9085,185.9382,185.8393,185.8492,3323.0
2024-05-09 12:20:00,187.88,187.88,187.79,187.83,1522.0,185.8393,185.8393,185.7503,185.7898,1522.0
2024-05-09 12:25:00,187.81,187.88,187.81,187.85,1345.0,185.7701,185.8393,185.7701,185.8096,1345.0
2024-05-09 12:30:00,187.84,187.94,187.83,187.94,2454.0,185.7997,185.8986,185.7898,185.8986,2454.0
2024-05-09 12:35:00,187.94,187.96,187.91,187.91,1496.0,185.8986,185.9184,185.869,185.869,1496.0
2024-05-09 12:40:00,187.94,188.01,187.94,187.99,4007.0,185.8986,185.9679,185.8986,185.9481,4007.0
2024-05-09 12:45:00,187.98,188.03,187.97,188.03,3357.0,185.9382,185.9877,185.9283,185.9877,3357.0
2024-05-09 12:50:00,188.02,188.02,187.96,187.98,5010.0,185.9778,185.9778,185.9184,185.9382,5010.0
2024-05-09 12:55:00,188.0,188.04,187.96,187.99,2455.0,185.958,185.9976,185.9184,185.9481,2455.0
2024-05-09 13:00:00,187.96,188.12,187.94,188.12,4404.0,185.9184,186.0767,185.8986,186.0767,4404.0
2024-05-09 13:05:00,188.07,188.07,187.97,187.97,1987.0,186.0272,186.0272,185.9283,185.9283,1987.0
2024-05-09 13:10:00,187.98,187.98,187.9,187.9,1820.0,185.9382,185.9382,185.8591,185.8591,1820.0
2024-05-09 13:15:00,187.9,187.93,187.84,187.84,3027.0,185.8591,185.8887,185.7997,185.7997,3027.0
2024-05-09 13:20:00,187.85,187.88,187.78,187.79,4079.0,185.8096,185.8393,185.7404,185.7503,4079.0
2024-05-09 13:25:00,187.78,187.87,187.76,187.87,3464.0,185.7404,185.8294,185.7206,185.8294,3464.0
2024-05-09 13:30:00,187.85,188.01,187.85,188.0,3160.0,185.8096,185.9679,185.8096,185.958,3160.0
2024-05-09 13:35:00,188.01,188.12,188.01,188.11,1891.0,185.9679,186.0767,185.9679,186.0668,1891.0
2024-05-09 13:40:00,188.13,188.18,188.04,188.08,4037.0,186.0866,186.136,185.9976,186.0371,4037.0
2024-05-09 13:45:00,188.1,188.1,188.02,188.02,3236.0,186.0569,186.0569,185.9778,185.9778,3236.0
2024-05-09 13:50:00,188.06,188.07,187.98,188.05,3868.0,186.0173,186.0272,185.9382,186.0074,3868.0
2024-05-09 13:55:00,188.05,188.1,188.05,188.08,2815.0,186.0074,186.0569,186.0074,186.0371,2815.0
2024-05-09 14:00:00,188.05,188.06,188.02,188.02,1403.0,186.0074,186.0173,185.9778,185.9778,1403.0
2024-05-09 14:05:00,188.01,188.06,187.99,188.04,6628.0,185.9679,186.0173,185.9481,185.9976,6628.0
2024-05-09 14:10:00,187.99,187.99,187.92,187.94,1588.0,185.9481,185.9481,185.8789,185.8986,1588.0
2024-05-09 14:15:00,187.93,187.95,187.91,187.93,2644.0,185.8887,185.9085,185.869,185.8887,2644.0
2024-05-09 14:20:00,187.92,187.92,187.8,187.84,2265.0,185.8789,185.8789,185.7602,185.7997,2265.0
2024-05-09 14:25:00,187.82,187.88,187.81,187.86,3281.0,185.7799,185.8393,185.7701,185.8195,3281.0
2024-05-09 14:30:00,187.87,187.89,187.86,187.88,3320.0,185.8294,185.8492,185.8195,185.8393,3320.0
2024-05-09 14:35:00,187.89,188.03,187.88,188.03,4497.0,185.8492,185.9877,185.8393,185.9877,4497.0
2024-05-09 14:40:00,188.01,188.02,187.96,187.97,3785.0,185.9679,185.9778,185.9184,185.9283,3785.0
2024-05-09 14:45:00,187.97,188.0,187.88,187.91,2665.0,185.9283,185.958,185.8393,185.869,2665.0
2024-05-09 14:50:00,187.92,187.94,187.91,187.92,3970.0,185.8789,185.8986,185.869,185.8789,3970.0
2024-05-09 14:55:00,187.93,187.99,187.93,187.98,4268.0,185.8887,185.9481,185.8887,185.9382,4268.0
2024-05-09 15:00:00,187.98,187.98,187.84,187.84,4861.0,185.9382,185.9382,185.7997,185.7997,4861.0
2024-05-09 15:05:00,187.85,187.86,187.81,187.84,2760.0,185.8096,185.8195,185.7701,185.7997,2760.0
2024-05-09 15:10:00,187.82,187.9,187.78,187.8,6541.0,185.7799,185.8591,185.7404,185.7602,6541.0
2024-05-09 15:15:00,187.79,187.79,187.73,187.77,5281.0,185.7503,185.7503,185.6909,185.7305,5281.0
2024-05-09 15:20:00,187.77,187.83,187.76,187.82,7179.0,185.7305,185.7898,185.7206,185.7799,7179.0
2024-05-09 15:25:00,187.81,187.83,187.66,187.68,6567.0,185.7701,185.7898,185.6217,185.6415,6567.0
2024-05-09 15:30:00,187.64,187.67,187.62,187.63,5614.0,185.6019,185.6316,185.5821,185.592,5614.0
2024-05-09 15:35:00,187.64,187.8,187.57,187.8,10273.0,185.6019,185.7602,185.5327,185.7602,10273.0
2024-05-09 15:40:00,187.78,187.8,187.72,187.75,4979.0,185.7404,185.7602,185.681,185.7107,4979.0
2024-05-09 15:45:00,187.75,187.81,187.69,187.75,11737.0,185.7107,185.7701,185.6514,185.7107,11737.0
2024-05-09 15:50:00,187.76,188.0,187.74,187.93,21317.0,185.7206,185.958,185.7008,185.8887,21317.0
2024-05-09 15:55:00,187.91,188.26,187.78,188.19,127256.0,185.869,186.2152,185.7404,186.1459,127256.0
2024-05-10 09:30:00,188.81,189.19,188.79,189.19,9229.0,186.7592,187.1351,186.7394,187.1351,9229.0
2024-05-10 09:35:00,189.32,189.68,189.12,189.67,4547.0,187.2637,187.6197,187.0658,187.6098,4547.0
2024-05-10 09:40:00,189.74,189.88,189.69,189.69,1473.0,187.6791,187.8176,187.6296,187.6296,1473.0
2024-05-10 09:45:00,189.7,189.7,189.46,189.48,1350.0,187.6395,187.6395,187.4021,187.4219,1350.0
2024-05-10 09:50:00,189.58,189.69,189.51,189.66,2864.0,187.5208,187.6296,187.4516,187.6,2864.0
2024-05-10 09:55:00,189.67,189.7,189.57,189.65,3589.0,187.6098,187.6395,187.5109,187.5901,3589.0
2024-05-10 10:00:00,189.57,189.61,189.05,189.05,5458.0,187.5109,187.5505,186.9966,186.9966,5458.0
2024-05-10 10:05:00,189.15,189.42,189.15,189.34,4223.0,187.0955,187.3626,187.0955,187.2834,4223.0
2024-05-10 10:10:00,189.34,189.38,189.28,189.37,3879.0,187.2834,187.323,187.2241,187.3131,3879.0
2024-05-10 10:15:00,189.37,189.38,189.09,189.18,1608.0,187.3131,187.323,187.0361,187.1252,1608.0
2024-05-10 10:20:00,189.2,189.24,189.09,189.1,4816.0,187.145,187.1845,187.0361,187.046,4816.0
2024-05-10 10:25:00,189.11,189.17,189.03,189.15,2643.0,187.0559,187.1153,186.9768,187.0955,2643.0
2024-05-10 10:30:00,189.09,189.28,188.93,189.2,3354.0,187.0361,187.2241,186.8779,187.145,3354.0
2024-05-10 10:35:00,189.16,189.59,189.16,189.53,3881.0,187.1054,187.5307,187.1054,187.4714,3881.0
2024-05-10 10:40:00,189.58,189.64,189.5,189.59,2448.0,187.5208,187.5802,187.4417,187.5307,2448.0
2024-05-10 10:45:00,189.55,189.73,189.54,189.55,4756.0,187.4912,187.6692,187.4813,187.4912,4756.0
2024-05-10 10:50:00,189.48,189.51,189.28,189.28,2414.0,187.4219,187.4516,187.2241,187.2241,2414.0
2024-05-10 10:55:00,189.28,189.42,189.28,189.34,3365.0,187.2241,187.3626,187.2241,187.2834,3365.0
2024-05-10 11:00:00,189.34,189.34,189.17,189.18,2082.0,187.2834,187.2834,187.1153,187.1252,2082.0
2024-05-10 11:05:00,189.2,189.42,189.2,189.31,3860.0,187.145,187.3626,187.145,187.2538,3860.0
2024-05-10 11:10:00,189.35,189.55,189.34,189.51,1872.0,187.2933,187.4912,187.2834,187.4516,1872.0
2024-05-10 11:15:00,189.51,189.57,189.36,189.36,4048.0,187.4516,187.5109,187.3032,187.3032,4048.0
2024-05-10 11:20:00,189.28,189.48,189.25,189.45,5010.0,187.2241,187.4219,187.1944,187.3922,5010.0
2024-05-10 11:25:00,189.45,189.57,189.44,189.53,3718.0,187.3922,187.5109,187.3823,187.4714,3718.0
2024-05-10 11:30:00,189.5,189.52,189.45,189.45,1888.0,187.4417,187.4615,187.3922,187.3922,1888.0
2024-05-10 11:35:00,189.48,189.54,189.43,189.53,2280.0,187.4219,187.4813,187.3725,187.4714,2280.0
2024-05-10 11:40:00,189.51,189.53,189.44,189.45,4291.0,187.4516,187.4714,187.3823,187.3922,4291.0
2024-05-10 11:45:00,189.44,189.46,189.31,189.34,5393.0,187.3823,187.4021,187.2538,187.2834,5393.0
2024-05-10 11:50:00,189.34,189.39,189.3,189.37,2603.0,187.2834,187.3329,187.2439,187.3131,2603.0
2024-05-10 11:55:00,189.38,189.56,189.38,189.56,2223.0,187.323,187.501,187.323,187.501,2223.0
2024-05-10 12:00:00,189.56,189.57,189.48,189.48,5797.0,187.501,187.5109,187.4219,187.4219,5797.0
2024-05-10 12:05:00,189.5,189.6,189.47,189.54,4590.0,187.4417,187.5406,187.412,187.4813,4590.0
2024-05-10 12:10:00,189.52,189.57,189.49,189.56,1662.0,187.4615,187.5109,187.4318,187.501,1662.0
2024-05-10 12:15:00,189.56,189.59,189.48,189.48,2046.0,187.501,187.5307,187.4219,187.4219,2046.0
2024-05-10 12:20:00,189.48,189.48,189.43,189.44,958.0,187.4219,187.4219,187.3725,187.3823,958.0
2024-05-10 12:25:00,189.48,189.53,189.47,189.47,732.0,187.4219,187.4714,187.412,187.412,732.0
2024-05-10 12:30:00,189.47,189.5,189.44,189.44,2719.0,187.412,187.4417,187.3823,187.3823,2719.0
2024-05-10 12:35:00,189.46,189.51,189.46,189.46,910.0,187.4021,187.4516,187.4021,187.4021,910.0
2024-05-10 12:40:00,189.45,189.5,189.45,189.46,3030.0,187.3922,187.4417,187.3922,187.4021,3030.0
2024-05-10 12:45:00,189.49,189.49,189.43,189.44,910.0,187.4318,187.4318,187.3725,187.3823,910.0
2024-05-10 12:50:00,189.45,189.53,189.42,189.53,1100.0,187.3922,187.4714,187.3626,187.4714,1100.0
2024-05-10 12:55:00,189.53,189.53,189.46,189.46,1069.0,187.4714,187.4714,187.4021,187.4021,1069.0
2024-05-10 13:00:00,189.54,189.56,189.51,189.53,500.0,187.4813,187.501,187.4516,187.4714,500.0
2024-05-10 13:05:00,189.49,189.5,189.36,189.36,1552.0,187.4318,187.4417,187.3032,187.3032,1552.0
2024-05-10 13:10:00,189.38,189.43,189.38,189.43,510.0,187.323,187.3725,187.323,187.3725,510.0
2024-05-10 13:15:00,189.4,189.4,189.32,189.36,1000.0,187.3428,187.3428,187.2637,187.3032,1000.0
2024-05-10 13:20:00,189.36,189.38,189.34,189.37,2100.0,187.3032,187.323,187.2834,187.3131,2100.0
2024-05-10 13:25:00,189.37,189.38,189.34,189.36,1993.0,187.3131,187.323,187.2834,187.3032,1993.0
2024-05-10 13:30:00,189.35,189.39,189.35,189.39,1052.0,187.2933,187.3329,187.2933,187.3329,1052.0
2024-05-10 13:35:00,189.42,189.42,189.4,189.41,1000.0,187.3626,187.3626,187.3428,187.3527,1000.0
2024-05-10 13:40:00,189.42,189.44,189.41,189.42,1129.0,187.3626,187.3823,187.3527,187.3626,1129.0
2024-05-10 13:45:00,189.41,189.47,189.38,189.38,2796.0,187.3527,187.412,187.323,187.323,2796.0
2024-05-10 13:50:00,189.41,189.51,189.41,189.48,3258.0,187.3527,187.4516,187.3527,187.4219,3258.0
2024-05-10 13:55:00,189.46,189.5,189.44,189.46,3683.0,187.4021,187.4417,187.3823,187.4021,3683.0
2024-05-10 14:00:00,189.45,189.45,189.32,189.33,3503.0,187.3922,187.3922,187.2637,187.2735,3503.0
2024-05-10 14:05:00,189.3,189.32,189.27,189.31,3001.0,187.2439,187.2637,187.2142,187.2538,3001.0
2024-05-10 14:10:00,189.33,189.38,189.31,189.35,3641.0,187.2735,187.323,187.2538,187.2933,3641.0
2024-05-10 14:15:00,189.38,189.4,189.35,189.38,3186.0,187.323,187.3428,187.2933,187.323,3186.0
2024-05-10 14:20:00,189.39,189.39,189.24,189.24,3446.0,187.3329,187.3329,187.1845,187.1845,3446.0
2024-05-10 14:25:00,189.19,189.24,189.19,189.19,4032.0,187.1351,187.1845,187.1351,187.1351,4032.0
2024-05-10 14:30:00,189.19,189.19,189.15,189.19,4558.0,187.1351,187.1351,187.0955,187.1351,4558.0
2024-05-10 14:35:00,189.19,189.35,189.19,189.29,3885.0,187.1351,187.2933,187.1351,187.234,3885.0
2024-05-10 14:40:00,189.28,189.36,189.24,189.36,3252.0,187.2241,187.3032,187.1845,187.3032,3252.0
2024-05-10 14:45:00,189.36,189.52,189.33,189.48,5008.0,187.3032,187.4615,187.2735,187.4219,5008.0
2024-05-10 14:50:00,189.53,189.53,189.44,189.44,5061.0,187.4714,187.4714,187.3823,187.3823,5061.0
2024-05-10 14:55:00,189.42,189.45,189.35,189.45,3574.0,187.3626,187.3922,187.2933,187.3922,3574.0
2024-05-10 15:00:00,189.45,189.45,189.4,189.44,3001.0,187.3922,187.3922,187.3428,187.3823,3001.0
2024-05-10 15:05:00,189.42,189.46,189.39,189.44,2345.0,187.3626,187.4021,187.3329,187.3823,2345.0
2024-05-10 15:10:00,189.47,189.51,189.43,189.43,5579.0,187.412,187.4516,187.3725,187.3725,5579.0
2024-05-10 15:15:00,189.41,189.5,189.41,189.44,6076.0,187.3527,187.4417,187.3527,187.3823,6076.0
2024-05-10 15:20:00,189.46,189.52,189.43,189.5,6843.0,187.4021,187.4615,187.3725,187.4417,6843.0
2024-05-10 15:25:00,189.5,189.5,189.34,189.41,3356.0,187.4417,187.4417,187.2834,187.3527,3356.0
2024-05-10 15:30:00,189.43,189.43,189.29,189.34,4322.0,187.3725,187.3725,187.234,187.2834,4322.0
2024-05-10 15:35:00,189.34,189.41,189.33,189.35,4449.0,187.2834,187.3527,187.2735,187.2933,4449.0
2024-05-10 15:40:00,189.4,189.44,189.33,189.39,6702.0,187.3428,187.3823,187.2735,187.3329,6702.0
2024-05-10 15:45:00,189.39,189.44,189.35,189.42,9078.0,187.3329,187.3823,187.2933,187.3626,9078.0
2024-05-10 15:50:00,189.38,189.48,189.37,189.4,17978.0,187.323,187.4219,187.3131,187.3428,17978.0
2024-05-10 15:55:00,189.38,189.45,189.22,189.23,47792.0,187.323,187.3922,187.1647,187.1746,47792.0
2024-05-13 09:30:00,189.11,189.26,188.69,189.1,10409.0,187.0559,187.2043,186.6405,187.046,10409.0
2024-05-13 09:35:00,189.37,189.37,189.1,189.31,2494.0,187.3131,187.3131,187.046,187.2538,2494.0
2024-05-13 09:40:00,189.44,189.7,189.36,189.7,3174.0,187.3823,187.6395,187.3032,187.6395,3174.0
2024-05-13 09:45:00,189.83,189.83,189.64,189.66,2478.0,187.7681,187.7681,187.5802,187.6,2478.0
2024-05-13 09:50:00,189.64,189.64,189.08,189.27,3232.0,187.5802,187.5802,187.0263,187.2142,3232.0
2024-05-13 09:55:00,189.25,189.26,189.04,189.04,3075.0,187.1944,187.2043,186.9867,186.9867,3075.0
2024-05-13 10:00:00,188.95,189.2,188.94,189.12,5036.0,186.8977,187.145,186.8878,187.0658,5036.0
2024-05-13 10:05:00,189.21,189.21,189.06,189.06,1126.0,187.1548,187.1548,187.0065,187.0065,1126.0
2024-05-13 10:10:00,189.15,189.23,189.11,189.23,1839.0,187.0955,187.1746,187.0559,187.1746,1839.0
2024-05-13 10:15:00,189.2,189.2,188.81,188.81,2082.0,187.145,187.145,186.7592,186.7592,2082.0
2024-05-13 10:20:00,188.96,188.96,188.93,188.94,300.0,186.9076,186.9076,186.8779,186.8878,300.0
2024-05-13 10:25:00,188.96,188.96,188.64,188.64,3192.0,186.9076,186.9076,186.591,186.591,3192.0
2024-05-13 10:30:00,188.7,188.73,188.68,188.68,1400.0,186.6504,186.6801,186.6306,186.6306,1400.0
2024-05-13 10:35:00,188.67,188.72,188.57,188.58,2304.0,186.6207,186.6702,186.5218,186.5317,2304.0
2024-05-13 10:40:00,188.57,188.6,188.54,188.54,2520.0,186.5218,186.5515,186.4921,186.4921,2520.0
2024-05-13 10:45:00,188.58,188.58,188.39,188.49,2861.0,186.5317,186.5317,186.3438,186.4427,2861.0
2024-05-13 10:50:00,188.41,188.54,188.22,188.22,2530.0,186.3635,186.4921,186.1756,186.1756,2530.0
2024-05-13 10:55:00,188.22,188.23,188.09,188.22,2697.0,186.1756,186.1855,186.047,186.1756,2697.0
2024-05-13 11:00:00,188.22,188.29,188.19,188.28,1834.0,186.1756,186.2448,186.1459,186.2349,1834.0
2024-05-13 11:05:00,188.25,188.36,188.23,188.25,2481.0,186.2053,186.3141,186.1855,186.2053,2481.0
2024-05-13 11:10:00,188.2,188.29,188.2,188.26,904.0,186.1558,186.2448,186.1558,186.2152,904.0
2024-05-13 11:15:00,188.27,188.52,188.18,188.52,10373.0,186.2251,186.4723,186.136,186.4723,10373.0
2024-05-13 11:20:00,188.63,188.63,188.43,188.43,2187.0,186.5811,186.5811,186.3833,186.3833,2187.0
2024-05-13 11:25:00,188.39,188.44,188.34,188.43,1949.0,186.3438,186.3932,186.2943,186.3833,1949.0
2024-05-13 11:30:00,188.39,188.57,188.32,188.57,2334.0,186.3438,186.5218,186.2745,186.5218,2334.0
2024-05-13 11:35:00,188.56,188.59,188.38,188.46,3013.0,186.5119,186.5416,186.3339,186.413,3013.0
2024-05-13 11:40:00,188.48,188.48,188.41,188.41,1804.0,186.4328,186.4328,186.3635,186.3635,1804.0
2024-05-13 11:45:00,188.41,188.43,188.29,188.29,3255.0,186.3635,186.3833,186.2448,186.2448,3255.0
2024-05-13 11:50:00,188.29,188.31,188.23,188.27,4240.0,186.2448,186.2646,186.1855,186.2251,4240.0
2024-05-13 11:55:00,188.34,188.43,188.32,188.32,4384.0,186.2943,186.3833,186.2745,186.2745,4384.0
2024-05-13 12:00:00,188.31,188.37,188.25,188.37,5187.0,186.2646,186.324,186.2053,186.324,5187.0
2024-05-13 12:05:00,188.36,188.44,188.35,188.43,1700.0,186.3141,186.3932,186.3042,186.3833,1700.0
2024-05-13 12:10:00,188.39,188.48,188.39,188.43,2379.0,186.3438,186.4328,186.3438,186.3833,2379.0
2024-05-13 12:15:00,188.41,188.43,188.3,188.3,2147.0,186.3635,186.3833,186.2547,186.2547,2147.0
2024-05-13 12:20:00,188.29,188.33,188.24,188.24,5213.0,186.2448,186.2844,186.1954,186.1954,5213.0
2024-05-13 12:25:00,188.27,188.3,188.27,188.29,1690.0,186.2251,186.2547,186.2251,186.2448,1690.0
2024-05-13 12:30:00,188.28,188.32,188.27,188.27,1147.0,186.2349,186.2745,186.2251,186.2251,1147.0
2024-05-13 12:35:00,188.31,188.5,188.3,188.5,2752.0,186.2646,186.4526,186.2547,186.4526,2752.0
2024-05-13 12:40:00,188.43,188.48,188.39,188.39,1398.0,186.3833,186.4328,186.3438,186.3438,1398.0
2024-05-13 12:45:00,188.38,188.41,188.36,188.36,1575.0,186.3339,186.3635,186.3141,186.3141,1575.0
2024-05-13 12:50:00,188.27,188.29,188.24,188.26,2524.0,186.2251,186.2448,186.1954,186.2152,2524.0
2024-05-13 12:55:00,188.26,188.26,188.25,188.25,1033.0,186.2152,186.2152,186.2053,186.2053,1033.0
2024-05-13 13:00:00,188.25,188.29,188.16,188.16,2412.0,186.2053,186.2448,186.1162,186.1162,2412.0
2024-05-13 13:05:00,188.14,188.14,188.07,188.1,2431.0,186.0965,186.0965,186.0272,186.0569,2431.0
2024-05-13 13:10:00,188.08,188.13,188.06,188.1,2165.0,186.0371,186.0866,186.0173,186.0569,2165.0
2024-05-13 13:15:00,188.11,188.24,188.09,188.13,2723.0,186.0668,186.1954,186.047,186.0866,2723.0
2024-05-13 13:20:00,188.1,188.1,188.02,188.03,2102.0,186.0569,186.0569,185.9778,185.9877,2102.0
2024-05-13 13:25:00,188.05,188.17,188.04,188.16,2662.0,186.0074,186.1261,185.9976,186.1162,2662.0
2024-05-13 13:30:00,188.14,188.22,188.1,188.12,3838.0,186.0965,186.1756,186.0569,186.0767,3838.0
2024-05-13 13:35:00,188.14,188.33,188.14,188.29,3220.0,186.0965,186.2844,186.0965,186.2448,3220.0
2024-05-13 13:40:00,188.27,188.27,188.2,188.26,3176.0,186.2251,186.2251,186.1558,186.2152,3176.0
2024-05-13 13:45:00,188.29,188.29,188.16,188.23,4036.0,186.2448,186.2448,186.1162,186.1855,4036.0
2024-05-13 13:50:00,188.21,188.21,188.13,188.18,4326.0,186.1657,186.1657,186.0866,186.136,4326.0
2024-05-13 13:55:00,188.16,188.23,188.14,188.17,3703.0,186.1162,186.1855,186.0965,186.1261,3703.0
2024-05-13 14:00:00,188.19,188.22,188.14,188.22,2515.0,186.1459,186.1756,186.0965,186.1756,2515.0
2024-05-13 14:05:00,188.22,188.22,188.14,188.15,2760.0,186.1756,186.1756,186.0965,186.1064,2760.0
2024-05-13 14:10:00,188.15,188.25,188.15,188.22,3845.0,186.1064,186.2053,186.1064,186.1756,3845.0
2024-05-13 14:15:00,188.25,188.35,188.23,188.3,2804.0,186.2053,186.3042,186.1855,186.2547,2804.0
2024-05-13 14:20:00,188.33,188.37,188.26,188.28,5138.0,186.2844,186.324,186.2152,186.2349,5138.0
2024-05-13 14:25:00,188.27,188.3,188.21,188.28,4937.0,186.2251,186.2547,186.1657,186.2349,4937.0
2024-05-13 14:30:00,188.27,188.34,188.27,188.33,3634.0,186.2251,186.2943,186.2251,186.2844,3634.0
2024-05-13 14:35:00,188.33,188.36,188.26,188.3,2611.0,186.2844,186.3141,186.2152,186.2547,2611.0
2024-05-13 14:40:00,188.31,188.34,188.29,188.34,2593.0,186.2646,186.2943,186.2448,186.2943,2593.0
2024-05-13 14:45:00,188.39,188.41,188.26,188.26,6323.0,186.3438,186.3635,186.2152,186.2152,6323.0
2024-05-13 14:50:00,188.29,188.29,188.17,188.19,3631.0,186.2448,186.2448,186.1261,186.1459,3631.0
2024-05-13 14:55:00,188.21,188.24,188.11,188.23,8579.0,186.1657,186.1954,186.0668,186.1855,8579.0
2024-05-13 15:00:00,188.21,188.28,188.2,188.22,6286.0,186.1657,186.2349,186.1558,186.1756,6286.0
2024-05-13 15:05:00,188.25,188.33,188.23,188.3,4899.0,186.2053,186.2844,186.1855,186.2547,4899.0
2024-05-13 15:10:00,188.29,188.36,188.27,188.36,4967.0,186.2448,186.3141,186.2251,186.3141,4967.0
2024-05-13 15:15:00,188.36,188.47,188.34,188.46,6484.0,186.3141,186.4229,186.2943,186.413,6484.0
2024-05-13 15:20:00,188.46,188.51,188.3,188.31,5949.0,186.413,186.4624,186.2547,186.2646,5949.0
2024-05-13 15:25:00,188.31,188.42,188.25,188.42,7566.0,186.2646,186.3734,186.2053,186.3734,7566.0
2024-05-13 15:30:00,188.44,188.51,188.39,188.42,5257.0,186.3932,186.4624,186.3438,186.3734,5257.0
2024-05-13 15:35:00,188.42,188.61,188.42,188.55,8196.0,186.3734,186.5614,186.3734,186.502,8196.0
2024-05-13 15:40:00,188.55,188.55,188.38,188.39,7287.0,186.502,186.502,186.3339,186.3438,7287.0
2024-05-13 15:45:00,188.36,188.38,188.32,188.38,4553.0,186.3141,186.3339,186.2745,186.3339,4553.0
2024-05-13 15:50:00,188.38,188.47,188.32,188.42,12560.0,186.3339,186.4229,186.2745,186.3734,12560.0
2024-05-13 15:55:00,188.4,188.48,188.13,188.26,54408.0,186.3536,186.4328,186.0866,186.2152,54408.0
2024-05-14 09:30:00,188.22,188.75,187.78,188.16,16925.0,186.1756,186.6998,185.7404,186.1162,16925.0
2024-05-14 09:35:00,188.15,188.63,188.12,188.63,11991.0,186.1064,186.5811,186.0767,186.5811,11991.0
2024-05-14 09:40:00,188.56,188.56,188.19,188.28,2100.0,186.5119,186.5119,186.1459,186.2349,2100.0
2024-05-14 09:45:00,188.42,188.54,188.33,188.41,2599.0,186.3734,186.4921,186.2844,186.3635,2599.0
2024-05-14 09:50:00,188.51,188.82,188.44,188.72,3354.0,186.4624,186.7691,186.3932,186.6702,3354.0
2024-05-14 09:55:00,188.71,189.02,188.7,188.81,7065.0,186.6603,186.9669,186.6504,186.7592,7065.0
2024-05-14 10:00:00,188.87,189.22,188.87,189.13,3290.0,186.8185,187.1647,186.8185,187.0757,3290.0
2024-05-14 10:05:00,189.18,189.22,189.09,189.09,5418.0,187.1252,187.1647,187.0361,187.0361,5418.0
2024-05-14 10:10:00,189.09,189.09,188.84,188.85,8513.0,187.0361,187.0361,186.7889,186.7988,8513.0
2024-05-14 10:15:00,188.85,188.97,188.7,188.74,3601.0,186.7988,186.9175,186.6504,186.69,3601.0
2024-05-14 10:20:00,188.82,188.9,188.74,188.74,3181.0,186.7691,186.8482,186.69,186.69,3181.0
2024-05-14 10:25:00,188.85,188.91,188.83,188.83,4593.0,186.7988,186.8581,186.779,186.779,4593.0
2024-05-14 10:30:00,188.79,188.79,188.49,188.5,1749.0,186.7394,186.7394,186.4427,186.4526,1749.0
2024-05-14 10:35:00,188.54,188.54,188.32,188.36,1500.0,186.4921,186.4921,186.2745,186.3141,1500.0
2024-05-14 10:40:00,188.34,188.4,188.1,188.25,6521.0,186.2943,186.3536,186.0569,186.2053,6521.0
2024-05-14 10:45:00,188.11,188.19,188.01,188.12,8529.0,186.0668,186.1459,185.9679,186.0767,8529.0
2024-05-14 10:50:00,188.16,188.16,187.92,187.98,2344.0,186.1162,186.1162,185.8789,185.9382,2344.0
2024-05-14 10:55:00,187.92,188.03,187.81,187.81,2934.0,185.8789,185.9877,185.7701,185.7701,2934.0
2024-05-14 11:00:00,187.77,187.84,187.74,187.75,1654.0,185.7305,185.7997,185.7008,185.7107,1654.0
2024-05-14 11:05:00,187.76,187.76,187.5,187.5,2834.0,185.7206,185.7206,185.4634,185.4634,2834.0
2024-05-14 11:10:00,187.5,187.71,187.5,187.58,1937.0,185.4634,185.6711,185.4634,185.5425,1937.0
2024-05-14 11:15:00,187.55,187.7,187.53,187.64,2178.0,185.5129,185.6612,185.4931,185.6019,2178.0
2024-05-14 11:20:00,187.63,187.7,187.62,187.66,2571.0,185.592,185.6612,185.5821,185.6217,2571.0
2024-05-14 11:25:00,187.73,187.73,187.59,187.59,2248.0,185.6909,185.6909,185.5524,185.5524,2248.0
2024-05-14 11:30:00,187.59,187.64,187.51,187.64,1400.0,185.5524,185.6019,185.4733,185.6019,1400.0
2024-05-14 11:35:00,187.58,187.58,187.49,187.53,1931.0,185.5425,185.5425,185.4535,185.4931,1931.0
2024-05-14 11:40:00,187.6,187.69,187.59,187.69,1500.0,185.5623,185.6514,185.5524,185.6514,1500.0
2024-05-14 11:45:00,187.71,187.84,187.7,187.84,2565.0,185.6711,185.7997,185.6612,185.7997,2565.0
2024-05-14 11:50:00,187.83,187.88,187.79,187.88,1937.0,185.7898,185.8393,185.7503,185.8393,1937.0
2024-05-14 11:55:00,187.86,187.93,187.78,187.78,2317.0,185.8195,185.8887,185.7404,185.7404,2317.0
2024-05-14 12:00:00,187.8,187.83,187.77,187.81,2448.0,185.7602,185.7898,185.7305,185.7701,2448.0
2024-05-14 12:05:00,187.78,187.78,187.56,187.63,1341.0,185.7404,185.7404,185.5228,185.592,1341.0
2024-05-14 12:10:00,187.6,187.74,187.6,187.74,999.0,185.5623,185.7008,185.5623,185.7008,999.0
2024-05-14 12:15:00,187.73,187.81,187.69,187.81,8679.0,185.6909,185.7701,185.6514,185.7701,8679.0
2024-05-14 12:20:00,187.77,187.82,187.77,187.8,1358.0,185.7305,185.7799,185.7305,185.7602,1358.0
2024-05-14 12:25:00,187.78,187.79,187.61,187.65,1767.0,185.7404,185.7503,185.5722,185.6118,1767.0
2024-05-14 12:30:00,187.66,187.72,187.64,187.7,1377.0,185.6217,185.681,185.6019,185.6612,1377.0
2024-05-14 12:35:00,187.66,187.67,187.6,187.62,2447.0,185.6217,185.6316,185.5623,185.5821,2447.0
2024-05-14 12:40:00,187.62,187.63,187.53,187.53,1538.0,185.5821,185.592,185.4931,185.4931,1538.0
2024-05-14 12:45:00,187.49,187.56,187.47,187.47,1821.0,185.4535,185.5228,185.4337,185.4337,1821.0
2024-05-14 12:50:00,187.45,187.45,187.38,187.4,3999.0,185.414,185.414,185.3447,185.3645,3999.0
2024-05-14 12:55:00,187.43,187.55,187.42,187.55,2164.0,185.3942,185.5129,185.3843,185.5129,2164.0
2024-05-14 13:00:00,187.53,187.53,187.32,187.33,1532.0,185.4931,185.4931,185.2854,185.2953,1532.0
2024-05-14 13:05:00,187.34,187.36,187.23,187.25,2316.0,185.3052,185.3249,185.1964,185.2161,2316.0
2024-05-14 13:10:00,187.3,187.42,187.3,187.39,3599.0,185.2656,185.3843,185.2656,185.3546,3599.0
2024-05-14 13:15:00,187.36,187.46,187.33,187.45,1191.0,185.3249,185.4239,185.2953,185.414,1191.0
2024-05-14 13:20:00,187.45,187.53,187.45,187.49,1743.0,185.414,185.4931,185.414,185.4535,1743.0
2024-05-14 13:25:00,187.48,187.55,187.46,187.52,1219.0,185.4436,185.5129,185.4239,185.4832,1219.0
2024-05-14 13:30:00,187.52,187.54,187.45,187.46,1787.0,185.4832,185.503,185.414,185.4239,1787.0
2024-05-14 13:35:00,187.44,187.59,187.44,187.59,2564.0,185.4041,185.5524,185.4041,185.5524,2564.0
2024-05-14 13:40:00,187.59,187.59,187.48,187.49,1642.0,185.5524,185.5524,185.4436,185.4535,1642.0
2024-05-14 13:45:00,187.51,187.52,187.43,187.46,2074.0,185.4733,185.4832,185.3942,185.4239,2074.0
2024-05-14 13:50:00,187.46,187.52,187.45,187.49,2641.0,185.4239,185.4832,185.414,185.4535,2641.0
2024-05-14 13:55:00,187.5,187.56,187.46,187.55,2441.0,185.4634,185.5228,185.4239,185.5129,2441.0
2024-05-14 14:00:00,187.53,187.7,187.53,187.69,1570.0,185.4931,185.6612,185.4931,185.6514,1570.0
2024-05-14 14:05:00,187.68,187.69,187.58,187.63,3675.0,185.6415,185.6514,185.5425,185.592,3675.0
2024-05-14 14:10:00,187.63,187.66,187.63,187.65,1370.0,185.592,185.6217,185.592,185.6118,1370.0
2024-05-14 14:15:00,187.75,187.75,187.59,187.59,2254.0,185.7107,185.7107,185.5524,185.5524,2254.0
2024-05-14 14:20:00,187.61,187.7,187.61,187.67,2373.0,185.5722,185.6612,185.5722,185.6316,2373.0
2024-05-14 14:25:00,187.66,187.66,187.56,187.62,2587.0,185.6217,185.6217,185.5228,185.5821,2587.0
2024-05-14 14:30:00,187.63,187.74,187.6,187.65,4661.0,185.592,185.7008,185.5623,185.6118,4661.0
2024-05-14 14:35:00,187.62,187.79,187.6,187.75,1577.0,185.5821,185.7503,185.5623,185.7107,1577.0
2024-05-14 14:40:00,187.75,187.91,187.74,187.78,4577.0,185.7107,185.869,185.7008,185.7404,4577.0
2024-05-14 14:45:00,187.78,187.81,187.67,187.73,4218.0,185.7404,185.7701,185.6316,185.6909,4218.0
2024-05-14 14:50:00,187.7,187.75,187.69,187.71,2766.0,185.6612,185.7107,185.6514,185.6711,2766.0
2024-05-14 14:55:00,187.75,187.79,187.72,187.75,3283.0,185.7107,185.7503,185.681,185.7107,3283.0
2024-05-14 15:00:00,187.75,187.75,187.54,187.55,4814.0,185.7107,185.7107,185.503,185.5129,4814.0
2024-05-14 15:05:00,187.53,187.7,187.48,187.68,3390.0,185.4931,185.6612,185.4436,185.6415,3390.0
2024-05-14 15:10:00,187.7,187.79,187.67,187.67,5101.0,185.6612,185.7503,185.6316,185.6316,5101.0
2024-05-14 15:15:00,187.71,187.79,187.68,187.79,8395.0,185.6711,185.7503,185.6415,185.7503,8395.0
2024-05-14 15:20:00,187.8,187.96,187.8,187.89,4278.0,185.7602,185.9184,185.7602,185.8492,4278.0
2024-05-14 15:25:00,187.86,187.96,187.85,187.86,7077.0,185.8195,185.9184,185.8096,185.8195,7077.0
2024-05-14 15:30:00,187.86,187.86,187.66,187.69,7481.0,185.8195,185.8195,185.6217,185.6514,7481.0
2024-05-14 15:35:00,187.73,187.82,187.72,187.76,5808.0,185.6909,185.7799,185.681,185.7206,5808.0
2024-05-14 15:40:00,187.76,187.82,187.71,187.72,7683.0,185.7206,185.7799,185.6711,185.681,7683.0
2024-05-14 15:45:00,187.72,187.72,187.58,187.65,7105.0,185.681,185.681,185.5425,185.6118,7105.0
2024-05-14 15:50:00,187.66,187.74,187.59,187.68,18037.0,185.6217,185.7008,185.5524,185.6415,18037.0
2024-05-14 15:55:00,187.72,187.74,187.27,187.31,59186.0,185.681,185.7008,185.2359,185.2755,59186.0
2024-05-15 09:30:00,187.1,187.51,186.66,187.48,9682.0,185.0678,185.4733,184.6325,185.4436,9682.0
2024-05-15 09:35:00,187.91,187.91,187.83,187.91,400.0,185.869,185.869,185.7898,185.869,400.0
2024-05-15 09:40:00,188.0,188.01,187.85,187.86,700.0,185.958,185.9679,185.8096,185.8195,700.0
2024-05-15 09:45:00,187.83,188.15,187.82,188.02,641.0,185.7898,186.1064,185.7799,185.9778,641.0
2024-05-15 09:50:00,188.08,188.14,188.08,188.13,880.0,186.0371,186.0965,186.0371,186.0866,880.0
2024-05-15 09:55:00,188.12,188.12,187.99,188.0,1095.0,186.0767,186.0767,185.9481,185.958,1095.0
2024-05-15 10:00:00,188.0,188.08,187.94,187.98,910.0,185.958,186.0371,185.8986,185.9382,910.0
2024-05-15 10:05:00,188.09,188.25,188.05,188.07,5666.0,186.047,186.2053,186.0074,186.0272,5666.0
2024-05-15 10:10:00,188.15,188.15,187.75,187.75,4329.0,186.1064,186.1064,185.7107,185.7107,4329.0
2024-05-15 10:15:00,187.71,187.71,187.51,187.6,3264.0,185.6711,185.6711,185.4733,185.5623,3264.0
2024-05-15 10:20:00,187.5,187.6,187.29,187.29,6779.0,185.4634,185.5623,185.2557,185.2557,6779.0
2024-05-15 10:25:00,187.29,187.49,187.27,187.45,6520.0,185.2557,185.4535,185.2359,185.414,6520.0
2024-05-15 10:30:00,187.38,187.49,187.37,187.42,4971.0,185.3447,185.4535,185.3348,185.3843,4971.0
2024-05-15 10:35:00,187.49,187.58,187.44,187.58,13263.0,185.4535,185.5425,185.4041,185.5425,13263.0
2024-05-15 10:40:00,187.58,187.72,187.57,187.66,3082.0,185.5425,185.681,185.5327,185.6217,3082.0
2024-05-15 10:45:00,187.62,187.62,187.45,187.45,2565.0,185.5821,185.5821,185.414,185.414,2565.0
2024-05-15 10:50:00,187.45,187.45,187.28,187.34,8684.0,185.414,185.414,185.2458,185.3052,8684.0
2024-05-15 10:55:00,187.37,187.38,187.28,187.28,1816.0,185.3348,185.3447,185.2458,185.2458,1816.0
2024-05-15 11:00:00,187.37,187.45,187.3,187.31,2031.0,185.3348,185.414,185.2656,185.2755,2031.0
2024-05-15 11:05:00,187.26,187.56,187.26,187.56,2293.0,185.226,185.5228,185.226,185.5228,2293.0
2024-05-15 11:10:00,187.6,187.62,187.53,187.53,985.0,185.5623,185.5821,185.4931,185.4931,985.0
2024-05-15 11:15:00,187.53,187.64,187.53,187.64,600.0,185.4931,185.6019,185.4931,185.6019,600.0
2024-05-15 11:20:00,187.65,187.65,187.58,187.63,1696.0,185.6118,185.6118,185.5425,185.592,1696.0
2024-05-15 11:25:00,187.58,187.58,187.39,187.4,2433.0,185.5425,185.5425,185.3546,185.3645,2433.0
2024-05-15 11:30:00,187.49,187.49,187.36,187.4,1101.0,185.4535,185.4535,185.3249,185.3645,1101.0
2024-05-15 11:35:00,187.37,187.37,187.26,187.26,1456.0,185.3348,185.3348,185.226,185.226,1456.0
2024-05-15 11:40:00,187.25,187.25,187.12,187.12,3157.0,185.2161,185.2161,185.0875,185.0875,3157.0
2024-05-15 11:45:00,187.1,187.16,187.08,187.1,1366.0,185.0678,185.1271,185.048,185.0678,1366.0
2024-05-15 11:50:00,187.08,187.1,187.03,187.03,961.0,185.048,185.0678,184.9985,184.9985,961.0
2024-05-15 11:55:00,187.06,187.15,187.02,187.1,1691.0,185.0282,185.1172,184.9886,185.0678,1691.0
2024-05-15 12:00:00,187.08,187.14,187.0,187.14,2023.0,185.048,185.1073,184.9688,185.1073,2023.0
2024-05-15 12:05:00,187.09,187.09,186.95,187.01,1876.0,185.0579,185.0579,184.9194,184.9787,1876.0
2024-05-15 12:10:00,187.0,187.15,187.0,187.15,674.0,184.9688,185.1172,184.9688,185.1172,674.0
2024-05-15 12:15:00,187.13,187.23,187.11,187.23,2758.0,185.0974,185.1964,185.0777,185.1964,2758.0
2024-05-15 12:20:00,187.2,187.21,187.14,187.16,2170.0,185.1667,185.1766,185.1073,185.1271,2170.0
2024-05-15 12:25:00,187.16,187.21,187.15,187.21,1120.0,185.1271,185.1766,185.1172,185.1766,1120.0
2024-05-15 12:30:00,187.24,187.27,187.16,187.16,1380.0,185.2062,185.2359,185.1271,185.1271,1380.0
2024-05-15 12:35:00,187.16,187.17,186.96,186.96,2278.0,185.1271,185.137,184.9293,184.9293,2278.0
2024-05-15 12:40:00,187.0,187.01,186.97,187.01,675.0,184.9688,184.9787,184.9392,184.9787,675.0
2024-05-15 12:45:00,187.08,187.21,187.05,187.14,4260.0,185.048,185.1766,185.0183,185.1073,4260.0
2024-05-15 12:50:00,187.15,187.33,187.14,187.29,1307.0,185.1172,185.2953,185.1073,185.2557,1307.0
2024-05-15 12:55:00,187.32,187.42,187.31,187.31,1953.0,185.2854,185.3843,185.2755,185.2755,1953.0
2024-05-15 13:00:00,187.31,187.33,187.29,187.33,460.0,185.2755,185.2953,185.2557,185.2953,460.0
2024-05-15 13:05:00,187.28,187.29,187.22,187.25,1500.0,185.2458,185.2557,185.1865,185.2161,1500.0
2024-05-15 13:10:00,187.25,187.33,187.25,187.3,1106.0,185.2161,185.2953,185.2161,185.2656,1106.0
2024-05-15 13:15:00,187.34,187.34,187.26,187.27,1635.0,185.3052,185.3052,185.226,185.2359,1635.0
2024-05-15 13:20:00,187.24,187.24,187.22,187.22,300.0,185.2062,185.2062,185.1865,185.1865,300.0
2024-05-15 13:25:00,187.25,187.28,187.13,187.13,2086.0,185.2161,185.2458,185.0974,185.0974,2086.0
2024-05-15 13:30:00,187.1,187.1,187.03,187.03,1227.0,185.0678,185.0678,184.9985,184.9985,1227.0
2024-05-15 13:35:00,187.06,187.12,186.99,186.99,2925.0,185.0282,185.0875,184.959,184.959,2925.0
2024-05-15 13:40:00,186.98,187.01,186.9,186.92,1607.0,184.9491,184.9787,184.8699,184.8897,1607.0
2024-05-15 13:45:00,186.93,186.93,186.69,186.69,4621.0,184.8996,184.8996,184.6622,184.6622,4621.0
2024-05-15 13:50:00,186.72,186.78,186.71,186.78,2654.0,184.6919,184.7512,184.682,184.7512,2654.0
2024-05-15 13:55:00,186.75,186.81,186.75,186.8,663.0,184.7216,184.7809,184.7216,184.771,663.0
2024-05-15 14:00:00,186.8,186.91,186.78,186.91,1417.0,184.771,184.8798,184.7512,184.8798,1417.0
2024-05-15 14:05:00,186.91,186.93,186.9,186.93,1673.0,184.8798,184.8996,184.8699,184.8996,1673.0
2024-05-15 14:10:00,186.91,186.95,186.9,186.95,500.0,184.8798,184.9194,184.8699,184.9194,500.0
2024-05-15 14:15:00,187.08,187.08,186.88,186.89,2100.0,185.048,185.048,184.8502,184.86,2100.0
2024-05-15 14:20:00,186.92,186.92,186.79,186.8,1048.0,184.8897,184.8897,184.7611,184.771,1048.0
2024-05-15 14:25:00,186.84,186.85,186.78,186.84,1920.0,184.8106,184.8205,184.7512,184.8106,1920.0
2024-05-15 14:30:00,186.85,186.86,186.8,186.8,1229.0,184.8205,184.8304,184.771,184.771,1229.0
2024-05-15 14:35:00,186.74,186.8,186.74,186.8,672.0,184.7117,184.771,184.7117,184.771,672.0
2024-05-15 14:40:00,186.76,186.83,186.73,186.81,2731.0,184.7315,184.8007,184.7018,184.7809,2731.0
2024-05-15 14:45:00,186.86,186.87,186.85,186.86,532.0,184.8304,184.8403,184.8205,184.8304,532.0
2024-05-15 14:50:00,186.9,186.91,186.89,186.91,1716.0,184.8699,184.8798,184.86,184.8798,1716.0
2024-05-15 14:55:00,186.89,186.89,186.79,186.79,1617.0,184.86,184.86,184.7611,184.7611,1617.0
2024-05-15 15:00:00,186.8,186.81,186.74,186.81,900.0,184.771,184.7809,184.7117,184.7809,900.0
2024-05-15 15:05:00,186.79,186.79,186.68,186.73,2405.0,184.7611,184.7611,184.6523,184.7018,2405.0
2024-05-15 15:10:00,186.74,186.75,186.68,186.72,1902.0,184.7117,184.7216,184.6523,184.6919,1902.0
2024-05-15 15:15:00,186.67,186.69,186.6,186.63,1416.0,184.6424,184.6622,184.5732,184.6029,1416.0
2024-05-15 15:20:00,186.6,186.61,186.58,186.59,1011.0,184.5732,184.5831,184.5534,184.5633,1011.0
2024-05-15 15:25:00,186.6,186.65,186.55,186.56,3377.0,184.5732,184.6227,184.5237,184.5336,3377.0
2024-05-15 15:30:00,186.55,186.67,186.53,186.62,3341.0,184.5237,184.6424,184.504,184.593,3341.0
2024-05-15 15:35:00,186.64,186.72,186.64,186.72,3374.0,184.6128,184.6919,184.6128,184.6919,3374.0
2024-05-15 15:40:00,186.71,187.01,186.69,187.0,5312.0,184.682,184.9787,184.6622,184.9688,5312.0
2024-05-15 15:45:00,187.03,187.03,186.93,186.96,7233.0,184.9985,184.9985,184.8996,184.9293,7233.0
2024-05-15 15:50:00,186.94,187.0,186.86,186.86,11194.0,184.9095,184.9688,184.8304,184.8304,11194.0
2024-05-15 15:55:00,186.93,187.14,186.84,187.03,42345.0,184.8996,185.1073,184.8106,184.9985,42345.0
2024-05-16 09:30:00,187.5,187.59,186.95,187.24,13108.0,185.4634,185.5524,184.9194,185.2062,13108.0
2024-05-16 09:35:00,187.29,187.29,186.69,187.09,4787.0,185.2557,185.2557,184.6622,185.0579,4787.0
2024-05-16 09:40:00,186.98,187.09,186.88,187.0,1602.0,184.9491,185.0579,184.8502,184.9688,1602.0
2024-05-16 09:45:00,186.94,187.13,186.88,187.13,2341.0,184.9095,185.0974,184.8502,185.0974,2341.0
2024-05-16 09:50:00,186.97,187.03,186.85,186.93,1180.0,184.9392,184.9985,184.8205,184.8996,1180.0
2024-05-16 09:55:00,186.92,186.92,186.73,186.78,1828.0,184.8897,184.8897,184.7018,184.7512,1828.0
2024-05-16 10:00:00,186.81,186.81,186.31,186.43,4380.0,184.7809,184.7809,184.2863,184.405,4380.0
2024-05-16 10:05:00,186.43,186.84,186.43,186.84,2227.0,184.405,184.8106,184.405,184.8106,2227.0
2024-05-16 10:10:00,186.89,187.02,186.89,187.02,1945.0,184.86,184.9886,184.86,184.9886,1945.0
2024-05-16 10:15:00,187.02,187.08,187.01,187.08,619.0,184.9886,185.048,184.9787,185.048,619.0
2024-05-16 10:20:00,187.08,187.1,186.96,187.0,1922.0,185.048,185.0678,184.9293,184.9688,1922.0
2024-05-16 10:25:00,186.94,186.96,186.77,186.8,5590.0,184.9095,184.9293,184.7413,184.771,5590.0
2024-05-16 10:30:00,186.87,187.01,186.87,186.96,3383.0,184.8403,184.9787,184.8403,184.9293,3383.0
2024-05-16 10:35:00,186.89,186.91,186.72,186.74,2175.0,184.86,184.8798,184.6919,184.7117,2175.0
2024-05-16 10:40:00,186.76,186.95,186.76,186.9,4805.0,184.7315,184.9194,184.7315,184.8699,4805.0
2024-05-16 10:45:00,186.91,186.92,186.76,186.77,2716.0,184.8798,184.8897,184.7315,184.7413,2716.0
2024-05-16 10:50:00,186.76,186.96,186.64,186.7,6316.0,184.7315,184.9293,184.6128,184.6721,6316.0
2024-05-16 10:55:00,186.75,186.9,186.68,186.89,3182.0,184.7216,184.8699,184.6523,184.86,3182.0
2024-05-16 11:00:00,186.92,187.04,186.86,187.04,2168.0,184.8897,185.0084,184.8304,185.0084,2168.0
2024-05-16 11:05:00,187.12,187.4,187.11,187.4,1249.0,185.0875,185.3645,185.0777,185.3645,1249.0
2024-05-16 11:10:00,187.3,187.3,187.17,187.17,1500.0,185.2656,185.2656,185.137,185.137,1500.0
2024-05-16 11:15:00,187.17,187.3,187.1,187.3,1824.0,185.137,185.2656,185.0678,185.2656,1824.0
2024-05-16 11:20:00,187.31,187.46,187.24,187.41,2099.0,185.2755,185.4239,185.2062,185.3744,2099.0
2024-05-16 11:25:00,187.45,187.68,187.45,187.68,2968.0,185.414,185.6415,185.414,185.6415,2968.0
2024-05-16 11:30:00,187.65,187.76,187.49,187.75,5519.0,185.6118,185.7206,185.4535,185.7107,5519.0
2024-05-16 11:35:00,187.76,187.83,187.45,187.5,3021.0,185.7206,185.7898,185.414,185.4634,3021.0
2024-05-16 11:40:00,187.53,187.59,187.49,187.5,739.0,185.4931,185.5524,185.4535,185.4634,739.0
2024-05-16 11:45:00,187.56,187.56,187.37,187.41,1709.0,185.5228,185.5228,185.3348,185.3744,1709.0
2024-05-16 11:50:00,187.39,187.48,187.37,187.48,2184.0,185.3546,185.4436,185.3348,185.4436,2184.0
2024-05-16 11:55:00,187.43,187.47,187.4,187.4,3477.0,185.3942,185.4337,185.3645,185.3645,3477.0
2024-05-16 12:00:00,187.37,187.43,187.32,187.37,2522.0,185.3348,185.3942,185.2854,185.3348,2522.0
2024-05-16 12:05:00,187.36,187.47,187.33,187.43,2667.0,185.3249,185.4337,185.2953,185.3942,2667.0
2024-05-16 12:10:00,187.47,187.56,187.44,187.53,2930.0,185.4337,185.5228,185.4041,185.4931,2930.0
2024-05-16 12:15:00,187.57,187.59,187.48,187.52,3645.0,185.5327,185.5524,185.4436,185.4832,3645.0
2024-05-16 12:20:00,187.54,187.55,187.49,187.54,6052.0,185.503,185.5129,185.4535,185.503,6052.0
2024-05-16 12:25:00,187.58,187.72,187.52,187.55,4362.0,185.5425,185.681,185.4832,185.5129,4362.0
2024-05-16 12:30:00,187.5,187.54,187.4,187.44,3335.0,185.4634,185.503,185.3645,185.4041,3335.0
2024-05-16 12:35:00,187.44,187.48,187.34,187.34,2702.0,185.4041,185.4436,185.3052,185.3052,2702.0
2024-05-16 12:40:00,187.31,187.33,187.15,187.28,1832.0,185.2755,185.2953,185.1172,185.2458,1832.0
2024-05-16 12:45:00,187.23,187.31,187.22,187.3,3100.0,185.1964,185.2755,185.1865,185.2656,3100.0
2024-05-16 12:50:00,187.31,187.43,187.31,187.4,2518.0,185.2755,185.3942,185.2755,185.3645,2518.0
2024-05-16 12:55:00,187.4,187.46,187.3,187.3,1308.0,185.3645,185.4239,185.2656,185.2656,1308.0
2024-05-16 13:00:00,187.34,187.34,187.08,187.08,1885.0,185.3052,185.3052,185.048,185.048,1885.0
2024-05-16 13:05:00,187.13,187.13,187.04,187.13,3782.0,185.0974,185.0974,185.0084,185.0974,3782.0
2024-05-16 13:10:00,187.11,187.21,187.11,187.19,1708.0,185.0777,185.1766,185.0777,185.1568,1708.0
2024-05-16 13:15:00,187.19,187.24,187.16,187.23,3211.0,185.1568,185.2062,185.1271,185.1964,3211.0
2024-05-16 13:20:00,187.23,187.23,187.0,187.0,5487.0,185.1964,185.1964,184.9688,184.9688,5487.0
2024-05-16 13:25:00,187.04,187.21,187.02,187.04,1826.0,185.0084,185.1766,184.9886,185.0084,1826.0
2024-05-16 13:30:00,187.04,187.09,186.96,187.06,3017.0,185.0084,185.0579,184.9293,185.0282,3017.0
2024-05-16 13:35:00,187.03,187.03,186.94,186.97,1797.0,184.9985,184.9985,184.9095,184.9392,1797.0
2024-05-16 13:40:00,186.99,187.03,186.91,186.91,1574.0,184.959,184.9985,184.8798,184.8798,1574.0
2024-05-16 13:45:00,186.88,186.93,186.87,186.93,1601.0,184.8502,184.8996,184.8403,184.8996,1601.0
2024-05-16 13:50:00,186.94,187.01,186.94,186.99,1044.0,184.9095,184.9787,184.9095,184.959,1044.0
2024-05-16 13:55:00,187.04,187.05,187.01,187.02,815.0,185.0084,185.0183,184.9787,184.9886,815.0
2024-05-16 14:00:00,186.99,186.99,186.9,186.93,2219.0,184.959,184.959,184.8699,184.8996,2219.0
2024-05-16 14:05:00,187.01,187.14,186.98,186.99,3839.0,184.9787,185.1073,184.9491,184.959,3839.0
2024-05-16 14:10:00,187.01,187.05,186.84,186.84,1512.0,184.9787,185.0183,184.8106,184.8106,1512.0
2024-05-16 14:15:00,186.87,186.92,186.82,186.9,1908.0,184.8403,184.8897,184.7908,184.8699,1908.0
2024-05-16 14:20:00,186.93,187.13,186.88,186.96,8957.0,184.8996,185.0974,184.8502,184.9293,8957.0
2024-05-16 14:25:00,186.96,187.04,186.96,187.0,2881.0,184.9293,185.0084,184.9293,184.9688,2881.0
2024-05-16 14:30:00,187.04,187.21,187.04,187.2,1850.0,185.0084,185.1766,185.0084,185.1667,1850.0
2024-05-16 14:35:00,187.2,187.25,187.12,187.24,4523.0,185.1667,185.2161,185.0875,185.2062,4523.0
2024-05-16 14:40:00,187.27,187.5,187.24,187.5,4845.0,185.2359,185.4634,185.2062,185.4634,4845.0
2024-05-16 14:45:00,187.5,187.76,187.43,187.65,5975.0,185.4634,185.7206,185.3942,185.6118,5975.0
2024-05-16 14:50:00,187.62,187.66,187.5,187.53,3437.0,185.5821,185.6217,185.4634,185.4931,3437.0
2024-05-16 14:55:00,187.52,187.72,187.51,187.72,3156.0,185.4832,185.681,185.4733,185.681,3156.0
2024-05-16 15:00:00,187.72,187.74,187.62,187.71,3770.0,185.681,185.7008,185.5821,185.6711,3770.0
2024-05-16 15:05:00,187.69,187.76,187.67,187.76,4135.0,185.6514,185.7206,185.6316,185.7206,4135.0
2024-05-16 15:10:00,187.75,187.76,187.62,187.63,5007.0,185.7107,185.7206,185.5821,185.592,5007.0
2024-05-16 15:15:00,187.66,187.72,187.6,187.67,4673.0,185.6217,185.681,185.5623,185.6316,4673.0
2024-05-16 15:20:00,187.67,187.71,187.57,187.59,5979.0,185.6316,185.6711,185.5327,185.5524,5979.0
2024-05-16 15:25:00,187.57,187.65,187.5,187.63,4933.0,185.5327,185.6118,185.4634,185.592,4933.0
2024-05-16 15:30:00,187.6,187.63,187.47,187.55,6961.0,185.5623,185.592,185.4337,185.5129,6961.0
2024-05-16 15:35:00,187.5,187.58,187.43,187.47,8024.0,185.4634,185.5425,185.3942,185.4337,8024.0
2024-05-16 15:40:00,187.5,187.53,187.4,187.4,8497.0,185.4634,185.4931,185.3645,185.3645,8497.0
2024-05-16 15:45:00,187.45,187.63,187.4,187.57,11469.0,185.414,185.592,185.3645,185.5327,11469.0
2024-05-16 15:50:00,187.58,187.96,187.55,187.84,23662.0,185.5425,185.9184,185.5129,185.7997,23662.0
2024-05-16 15:55:00,187.82,187.92,187.56,187.74,90511.0,185.7799,185.8789,185.5228,185.7008,90511.0
2024-05-17 09:30:00,188.01,188.01,186.88,186.92,29355.0,185.9679,185.9679,184.8502,184.8897,29355.0
2024-05-17 09:35:00,186.91,187.2,186.36,186.52,4511.0,184.8798,185.1667,184.3358,184.4941,4511.0
2024-05-17 09:40:00,186.36,186.81,186.36,186.75,3080.0,184.3358,184.7809,184.3358,184.7216,3080.0
2024-05-17 09:45:00,186.75,187.05,186.75,187.05,1316.0,184.7216,185.0183,184.7216,185.0183,1316.0
2024-05-17 09:50:00,187.08,187.22,186.89,187.09,2383.0,185.048,185.1865,184.86,185.0579,2383.0
2024-05-17 09:55:00,187.11,187.23,186.98,186.98,1349.0,185.0777,185.1964,184.9491,184.9491,1349.0
2024-05-17 10:00:00,187.02,187.06,186.84,187.04,2739.0,184.9886,185.0282,184.8106,185.0084,2739.0
2024-05-17 10:05:00,186.97,186.98,186.84,186.97,2443.0,184.9392,184.9491,184.8106,184.9392,2443.0
2024-05-17 10:10:00,186.89,186.94,186.81,186.9,2167.0,184.86,184.9095,184.7809,184.8699,2167.0
2024-05-17 10:15:00,186.99,187.14,186.93,187.13,706.0,184.959,185.1073,184.8996,185.0974,706.0
2024-05-17 10:20:00,187.22,187.22,187.09,187.16,1660.0,185.1865,185.1865,185.0579,185.1271,1660.0
2024-05-17 10:25:00,187.26,187.3,187.01,187.08,2697.0,185.226,185.2656,184.9787,185.048,2697.0
2024-05-17 10:30:00,187.0,187.07,186.86,186.9,1362.0,184.9688,185.0381,184.8304,184.8699,1362.0
2024-05-17 10:35:00,186.93,186.93,186.9,186.9,203.0,184.8996,184.8996,184.8699,184.8699,203.0
2024-05-17 10:40:00,186.95,186.95,186.78,186.95,2018.0,184.9194,184.9194,184.7512,184.9194,2018.0
2024-05-17 10:45:00,186.92,186.92,186.83,186.9,1984.0,184.8897,184.8897,184.8007,184.8699,1984.0
2024-05-17 10:50:00,186.9,187.04,186.89,187.04,1667.0,184.8699,185.0084,184.86,185.0084,1667.0
2024-05-17 10:55:00,186.97,187.13,186.97,187.09,1600.0,184.9392,185.0974,184.9392,185.0579,1600.0
2024-05-17 11:00:00,187.05,187.1,186.79,186.79,2458.0,185.0183,185.0678,184.7611,184.7611,2458.0
2024-05-17 11:05:00,186.78,186.93,186.77,186.89,1565.0,184.7512,184.8996,184.7413,184.86,1565.0
2024-05-17 11:10:00,186.89,186.92,186.81,186.92,1449.0,184.86,184.8897,184.7809,184.8897,1449.0
2024-05-17 11:15:00,186.92,187.05,186.92,187.05,398.0,184.8897,185.0183,184.8897,185.0183,398.0
2024-05-17 11:20:00,186.99,187.04,186.9,186.9,1000.0,184.959,185.0084,184.8699,184.8699,1000.0
2024-05-17 11:25:00,186.96,186.98,186.86,186.89,1501.0,184.9293,184.9491,184.8304,184.86,1501.0
2024-05-17 11:30:00,186.9,186.92,186.85,186.88,717.0,184.8699,184.8897,184.8205,184.8502,717.0
2024-05-17 11:35:00,186.86,186.92,186.85,186.86,2764.0,184.8304,184.8897,184.8205,184.8304,2764.0
2024-05-17 11:40:00,187.02,187.11,186.97,187.11,1398.0,184.9886,185.0777,184.9392,185.0777,1398.0
2024-05-17 11:45:00,187.08,187.21,187.03,187.1,3902.0,185.048,185.1766,184.9985,185.0678,3902.0
2024-05-17 11:50:00,187.09,187.21,187.09,187.17,742.0,185.0579,185.1766,185.0579,185.137,742.0
2024-05-17 11:55:00,187.14,187.17,187.0,187.02,2730.0,185.1073,185.137,184.9688,184.9886,2730.0
2024-05-17 12:00:00,187.06,187.14,187.06,187.14,1606.0,185.0282,185.1073,185.0282,185.1073,1606.0
2024-05-17 12:05:00,187.19,187.19,187.06,187.1,1307.0,185.1568,185.1568,185.0282,185.0678,1307.0
2024-05-17 12:10:00,187.04,187.06,187.02,187.02,1173.0,185.0084,185.0282,184.9886,184.9886,1173.0
2024-05-17 12:15:00,187.05,187.12,187.05,187.07,1150.0,185.0183,185.0875,185.0183,185.0381,1150.0
2024-05-17 12:20:00,187.06,187.06,186.98,187.0,2189.0,185.0282,185.0282,184.9491,184.9688,2189.0
2024-05-17 12:25:00,187.0,187.0,186.99,186.99,300.0,184.9688,184.9688,184.959,184.959,300.0
2024-05-17 12:30:00,186.96,186.99,186.94,186.94,1389.0,184.9293,184.959,184.9095,184.9095,1389.0
2024-05-17 12:35:00,186.91,186.91,186.82,186.9,2012.0,184.8798,184.8798,184.7908,184.8699,2012.0
2024-05-17 12:40:00,186.9,186.94,186.89,186.91,1792.0,184.8699,184.9095,184.86,184.8798,1792.0
2024-05-17 12:45:00,186.9,187.0,186.82,187.0,1896.0,184.8699,184.9688,184.7908,184.9688,1896.0
2024-05-17 12:50:00,187.03,187.06,186.97,187.06,1906.0,184.9985,185.0282,184.9392,185.0282,1906.0
2024-05-17 12:55:00,187.15,187.19,187.07,187.07,810.0,185.1172,185.1568,185.0381,185.0381,810.0
2024-05-17 13:00:00,187.05,187.1,187.05,187.1,970.0,185.0183,185.0678,185.0183,185.0678,970.0
2024-05-17 13:05:00,187.14,187.25,187.11,187.25,2071.0,185.1073,185.2161,185.0777,185.2161,2071.0
2024-05-17 13:10:00,187.24,187.35,187.21,187.27,1319.0,185.2062,185.315,185.1766,185.2359,1319.0
2024-05-17 13:15:00,187.22,187.27,187.22,187.23,401.0,185.1865,185.2359,185.1865,185.1964,401.0
2024-05-17 13:20:00,187.25,187.33,187.25,187.29,812.0,185.2161,185.2953,185.2161,185.2557,812.0
2024-05-17 13:25:00,187.27,187.33,187.27,187.28,3034.0,185.2359,185.2953,185.2359,185.2458,3034.0
2024-05-17 13:30:00,187.32,187.35,187.31,187.35,454.0,185.2854,185.315,185.2755,185.315,454.0
2024-05-17 13:35:00,187.32,187.35,187.28,187.34,1205.0,185.2854,185.315,185.2458,185.3052,1205.0
2024-05-17 13:40:00,187.3,187.36,187.29,187.36,2154.0,185.2656,185.3249,185.2557,185.3249,2154.0
2024-05-17 13:45:00,187.36,187.36,187.33,187.36,806.0,185.3249,185.3249,185.2953,185.3249,806.0
2024-05-17 13:50:00,187.33,187.4,187.33,187.4,1950.0,185.2953,185.3645,185.2953,185.3645,1950.0
2024-05-17 13:55:00,187.47,187.62,187.47,187.57,2806.0,185.4337,185.5821,185.4337,185.5327,2806.0
2024-05-17 14:00:00,187.55,187.57,187.52,187.56,1075.0,185.5129,185.5327,185.4832,185.5228,1075.0
2024-05-17 14:05:00,187.55,187.6,187.51,187.56,2321.0,185.5129,185.5623,185.4733,185.5228,2321.0
2024-05-17 14:10:00,187.58,187.69,187.58,187.64,2986.0,185.5425,185.6514,185.5425,185.6019,2986.0
2024-05-17 14:15:00,187.66,187.69,187.63,187.66,1100.0,185.6217,185.6514,185.592,185.6217,1100.0
2024-05-17 14:20:00,187.63,187.65,187.56,187.63,3207.0,185.592,185.6118,185.5228,185.592,3207.0
2024-05-17 14:25:00,187.7,187.74,187.69,187.72,414.0,185.6612,185.7008,185.6514,185.681,414.0
2024-05-17 14:30:00,187.74,187.87,187.74,187.8,2250.0,185.7008,185.8294,185.7008,185.7602,2250.0
2024-05-17 14:35:00,187.8,187.84,187.75,187.75,1923.0,185.7602,185.7997,185.7107,185.7107,1923.0
2024-05-17 14:40:00,187.72,187.76,187.63,187.7,2612.0,185.681,185.7206,185.592,185.6612,2612.0
2024-05-17 14:45:00,187.65,187.81,187.65,187.8,2617.0,185.6118,185.7701,185.6118,185.7602,2617.0
2024-05-17 14:50:00,187.78,187.95,187.77,187.94,2063.0,185.7404,185.9085,185.7305,185.8986,2063.0
2024-05-17 14:55:00,187.96,188.08,187.93,187.98,5355.0,185.9184,186.0371,185.8887,185.9382,5355.0
2024-05-17 15:00:00,187.99,188.01,187.95,187.96,2423.0,185.9481,185.9679,185.9085,185.9184,2423.0
2024-05-17 15:05:00,187.99,188.11,187.96,188.08,3398.0,185.9481,186.0668,185.9184,186.0371,3398.0
2024-05-17 15:10:00,188.05,188.08,188.03,188.06,2038.0,186.0074,186.0371,185.9877,186.0173,2038.0
2024-05-17 15:15:00,188.06,188.18,188.04,188.12,4722.0,186.0173,186.136,185.9976,186.0767,4722.0
2024-05-17 15:20:00,188.08,188.17,188.07,188.12,2629.0,186.0371,186.1261,186.0272,186.0767,2629.0
2024-05-17 15:25:00,188.12,188.25,188.12,188.25,1670.0,186.0767,186.2053,186.0767,186.2053,1670.0
2024-05-17 15:30:00,188.22,188.36,188.21,188.33,4535.0,186.1756,186.3141,186.1657,186.2844,4535.0
2024-05-17 15:35:00,188.36,188.4,188.25,188.26,6031.0,186.3141,186.3536,186.2053,186.2152,6031.0
2024-05-17 15:40:00,188.25,188.27,188.18,188.23,4194.0,186.2053,186.2251,186.136,186.1855,4194.0
2024-05-17 15:45:00,188.23,188.35,188.23,188.34,6964.0,186.1855,186.3042,186.1855,186.2943,6964.0
2024-05-17 15:50:00,188.35,188.63,188.33,188.51,12246.0,186.3042,186.5811,186.2844,186.4624,12246.0
2024-05-17 15:55:00,188.53,188.58,188.13,188.21,66948.0,186.4822,186.5317,186.0866,186.1657,66948.0
2024-05-20 09:30:00,187.93,187.93,187.28,187.77,8608.0,185.8887,185.8887,185.2458,185.7305,8608.0
2024-05-20 09:35:00,187.54,187.7,187.54,187.7,713.0,185.503,185.6612,185.503,185.6612,713.0
2024-05-20 09:40:00,187.73,187.73,187.29,187.54,1030.0,185.6909,185.6909,185.2557,185.503,1030.0
2024-05-20 09:45:00,187.52,187.69,187.39,187.65,4156.0,185.4832,185.6514,185.3546,185.6118,4156.0
2024-05-20 09:50:00,187.53,187.53,187.38,187.39,800.0,185.4931,185.4931,185.3447,185.3546,800.0
2024-05-20 09:55:00,187.4,187.4,187.22,187.22,1514.0,185.3645,185.3645,185.1865,185.1865,1514.0
2024-05-20 10:00:00,187.14,187.14,186.99,186.99,1021.0,185.1073,185.1073,184.959,184.959,1021.0
2024-05-20 10:05:00,187.05,187.14,186.95,186.95,2270.0,185.0183,185.1073,184.9194,184.9194,2270.0
2024-05-20 10:10:00,186.84,187.12,186.74,186.91,4781.0,184.8106,185.0875,184.7117,184.8798,4781.0
2024-05-20 10:15:00,187.01,187.15,186.88,187.11,12101.0,184.9787,185.1172,184.8502,185.0777,12101.0
2024-05-20 10:20:00,187.14,187.29,187.11,187.16,2754.0,185.1073,185.2557,185.0777,185.1271,2754.0
2024-05-20 10:25:00,187.16,187.16,187.07,187.09,836.0,185.1271,185.1271,185.0381,185.0579,836.0
2024-05-20 10:30:00,187.09,187.1,186.83,186.83,935.0,185.0579,185.0678,184.8007,184.8007,935.0
2024-05-20 10:35:00,186.83,186.83,186.62,186.63,2819.0,184.8007,184.8007,184.593,184.6029,2819.0
2024-05-20 10:40:00,186.62,186.76,186.62,186.74,6836.0,184.593,184.7315,184.593,184.7117,6836.0
2024-05-20 10:45:00,186.77,186.97,186.76,186.95,2757.0,184.7413,184.9392,184.7315,184.9194,2757.0
2024-05-20 10:50:00,186.96,186.97,186.93,186.96,1035.0,184.9293,184.9392,184.8996,184.9293,1035.0
2024-05-20 10:55:00,186.97,187.0,186.93,186.96,7751.0,184.9392,184.9688,184.8996,184.9293,7751.0
2024-05-20 11:00:00,186.98,187.11,186.93,186.98,5585.0,184.9491,185.0777,184.8996,184.9491,5585.0
2024-05-20 11:05:00,186.98,186.98,186.89,186.9,2895.0,184.9491,184.9491,184.86,184.8699,2895.0
2024-05-20 11:10:00,186.88,186.91,186.83,186.85,3815.0,184.8502,184.8798,184.8007,184.8205,3815.0
2024-05-20 11:15:00,186.89,186.9,186.73,186.73,2320.0,184.86,184.8699,184.7018,184.7018,2320.0
2024-05-20 11:20:00,186.78,186.83,186.67,186.67,3062.0,184.7512,184.8007,184.6424,184.6424,3062.0
2024-05-20 11:25:00,186.7,186.7,186.66,186.66,800.0,184.6721,184.6721,184.6325,184.6325,800.0
2024-05-20 11:30:00,186.73,186.8,186.72,186.8,1000.0,184.7018,184.771,184.6919,184.771,1000.0
2024-05-20 11:35:00,186.81,187.04,186.8,187.02,38410.0,184.7809,185.0084,184.771,184.9886,38410.0
2024-05-20 11:40:00,187.08,187.08,186.92,186.95,3700.0,185.048,185.048,184.8897,184.9194,3700.0
2024-05-20 11:45:00,186.85,186.88,186.85,186.88,1839.0,184.8205,184.8502,184.8205,184.8502,1839.0
2024-05-20 11:50:00,186.89,186.94,186.84,186.93,4701.0,184.86,184.9095,184.8106,184.8996,4701.0
2024-05-20 11:55:00,186.93,187.0,186.93,187.0,3999.0,184.8996,184.9688,184.8996,184.9688,3999.0
2024-05-20 12:00:00,186.94,186.99,186.94,186.98,1300.0,184.9095,184.959,184.9095,184.9491,1300.0
2024-05-20 12:05:00,186.98,186.98,186.87,186.88,2279.0,184.9491,184.9491,184.8403,184.8502,2279.0
2024-05-20 12:10:00,186.88,186.88,186.75,186.82,1462.0,184.8502,184.8502,184.7216,184.7908,1462.0
2024-05-20 12:15:00,186.73,186.74,186.68,186.68,1915.0,184.7018,184.7117,184.6523,184.6523,1915.0
2024-05-20 12:20:00,186.77,186.77,186.69,186.71,700.0,184.7413,184.7413,184.6622,184.682,700.0
2024-05-20 12:25:00,186.74,186.75,186.67,186.71,1217.0,184.7117,184.7216,184.6424,184.682,1217.0
2024-05-20 12:30:00,186.67,186.68,186.67,186.68,662.0,184.6424,184.6523,184.6424,184.6523,662.0
2024-05-20 12:35:00,186.75,186.87,186.69,186.79,2482.0,184.7216,184.8403,184.6622,184.7611,2482.0
2024-05-20 12:40:00,186.81,186.81,186.76,186.81,4423.0,184.7809,184.7809,184.7315,184.7809,4423.0
2024-05-20 12:45:00,186.78,186.8,186.78,186.8,533.0,184.7512,184.771,184.7512,184.771,533.0
2024-05-20 12:50:00,186.78,186.79,186.75,186.75,2338.0,184.7512,184.7611,184.7216,184.7216,2338.0
2024-05-20 12:55:00,186.74,186.78,186.66,186.66,2300.0,184.7117,184.7512,184.6325,184.6325,2300.0
2024-05-20 13:00:00,186.7,186.72,186.63,186.68,1804.0,184.6721,184.6919,184.6029,184.6523,1804.0
2024-05-20 13:05:00,186.69,186.78,186.65,186.78,2896.0,184.6622,184.7512,184.6227,184.7512,2896.0
2024-05-20 13:10:00,186.85,186.87,186.85,186.87,1027.0,184.8205,184.8403,184.8205,184.8403,1027.0
2024-05-20 13:15:00,186.9,186.9,186.81,186.81,1790.0,184.8699,184.8699,184.7809,184.7809,1790.0
2024-05-20 13:20:00,186.73,186.73,186.68,186.73,1720.0,184.7018,184.7018,184.6523,184.7018,1720.0
2024-05-20 13:25:00,186.75,186.76,186.61,186.7,1200.0,184.7216,184.7315,184.5831,184.6721,1200.0
2024-05-20 13:30:00,186.62,186.66,186.61,186.66,603.0,184.593,184.6325,184.5831,184.6325,603.0
2024-05-20 13:35:00,186.68,186.86,186.68,186.75,6006.0,184.6523,184.8304,184.6523,184.7216,6006.0
2024-05-20 13:40:00,186.8,186.8,186.8,186.8,200.0,184.771,184.771,184.771,184.771,200.0
2024-05-20 13:45:00,186.74,186.74,186.71,186.71,300.0,184.7117,184.7117,184.682,184.682,300.0
2024-05-20 13:50:00,186.67,186.71,186.63,186.68,753.0,184.6424,184.682,184.6029,184.6523,753.0
2024-05-20 13:55:00,186.71,186.72,186.64,186.64,4165.0,184.682,184.6919,184.6128,184.6128,4165.0
2024-05-20 14:00:00,186.68,186.78,186.62,186.62,2753.0,184.6523,184.7512,184.593,184.593,2753.0
2024-05-20 14:05:00,186.58,186.67,186.5,186.59,3934.0,184.5534,184.6424,184.4743,184.5633,3934.0
2024-05-20 14:10:00,186.53,186.54,186.38,186.45,7374.0,184.504,184.5138,184.3556,184.4248,7374.0
2024-05-20 14:15:00,186.45,186.51,186.45,186.51,725.0,184.4248,184.4842,184.4248,184.4842,725.0
2024-05-20 14:20:00,186.5,186.51,186.39,186.49,6749.0,184.4743,184.4842,184.3655,184.4644,6749.0
2024-05-20 14:25:00,186.49,186.59,186.46,186.55,3309.0,184.4644,184.5633,184.4347,184.5237,3309.0
2024-05-20 14:30:00,186.5,186.53,186.47,186.49,2636.0,184.4743,184.504,184.4446,184.4644,2636.0
2024-05-20 14:35:00,186.49,186.52,186.48,186.52,3333.0,184.4644,184.4941,184.4545,184.4941,3333.0
2024-05-20 14:40:00,186.52,186.55,186.5,186.5,3002.0,184.4941,184.5237,184.4743,184.4743,3002.0
2024-05-20 14:45:00,186.49,186.49,186.33,186.35,1734.0,184.4644,184.4644,184.3061,184.3259,1734.0
2024-05-20 14:50:00,186.36,186.36,186.25,186.25,3205.0,184.3358,184.3358,184.227,184.227,3205.0
2024-05-20 14:55:00,186.26,186.29,186.25,186.25,2308.0,184.2369,184.2666,184.227,184.227,2308.0
2024-05-20 15:00:00,186.24,186.38,186.22,186.35,5878.0,184.2171,184.3556,184.1973,184.3259,5878.0
2024-05-20 15:05:00,186.3,186.3,186.23,186.24,1033.0,184.2765,184.2765,184.2072,184.2171,1033.0
2024-05-20 15:10:00,186.21,186.21,186.1,186.13,4728.0,184.1874,184.1874,184.0786,184.1083,4728.0
2024-05-20 15:15:00,186.13,186.2,186.11,186.11,7747.0,184.1083,184.1775,184.0885,184.0885,7747.0
2024-05-20 15:20:00,186.09,186.22,186.07,186.16,4119.0,184.0687,184.1973,184.049,184.138,4119.0
2024-05-20 15:25:00,186.11,186.22,186.11,186.22,5126.0,184.0885,184.1973,184.0885,184.1973,5126.0
2024-05-20 15:30:00,186.25,186.25,186.09,186.09,3762.0,184.227,184.227,184.0687,184.0687,3762.0
2024-05-20 15:35:00,186.04,186.24,186.02,186.17,9824.0,184.0193,184.2171,183.9995,184.1479,9824.0
2024-05-20 15:40:00,186.16,186.17,186.02,186.02,2975.0,184.138,184.1479,183.9995,183.9995,2975.0
2024-05-20 15:45:00,186.03,186.1,185.91,186.01,15046.0,184.0094,184.0786,183.8907,183.9896,15046.0
2024-05-20 15:50:00,186.0,186.1,185.85,185.85,22899.0,183.9797,184.0786,183.8313,183.8313,22899.0
2024-05-20 15:55:00,185.86,186.01,185.7,185.99,105748.0,183.8412,183.9896,183.683,183.9698,105748.0
2024-05-21 09:30:00,186.28,186.5,185.8,185.91,20107.0,184.2567,184.4743,183.7819,183.8907,20107.0
2024-05-21 09:35:00,186.01,186.42,185.99,186.31,3575.0,183.9896,184.3951,183.9698,184.2863,3575.0
2024-05-21 09:40:00,186.32,186.49,186.29,186.3,2325.0,184.2962,184.4644,184.2666,184.2765,2325.0
2024-05-21 09:45:00,186.48,186.77,186.39,186.65,5856.0,184.4545,184.7413,184.3655,184.6227,5856.0
2024-05-21 09:50:00,186.7,186.82,186.58,186.62,3383.0,184.6721,184.7908,184.5534,184.593,3383.0
2024-05-21 09:55:00,186.49,186.58,186.33,186.36,6282.0,184.4644,184.5534,184.3061,184.3358,6282.0
2024-05-21 10:00:00,186.42,186.55,186.37,186.49,4148.0,184.3951,184.5237,184.3457,184.4644,4148.0
2024-05-21 10:05:00,186.54,186.54,186.42,186.43,2839.0,184.5138,184.5138,184.3951,184.405,2839.0
2024-05-21 10:10:00,186.43,186.59,186.42,186.56,3071.0,184.405,184.5633,184.3951,184.5336,3071.0
2024-05-21 10:15:00,186.61,186.73,186.6,186.68,2309.0,184.5831,184.7018,184.5732,184.6523,2309.0
2024-05-21 10:20:00,186.75,186.75,186.46,186.48,4116.0,184.7216,184.7216,184.4347,184.4545,4116.0
2024-05-21 10:25:00,186.48,186.54,186.41,186.52,1918.0,184.4545,184.5138,184.3853,184.4941,1918.0
2024-05-21 10:30:00,186.47,186.54,186.27,186.3,2988.0,184.4446,184.5138,184.2468,184.2765,2988.0
2024-05-21 10:35:00,186.27,186.53,186.15,186.53,2634.0,184.2468,184.504,184.1281,184.504,2634.0
2024-05-21 10:40:00,186.52,186.52,186.35,186.35,1164.0,184.4941,184.4941,184.3259,184.3259,1164.0
2024-05-21 10:45:00,186.36,186.59,186.36,186.59,1018.0,184.3358,184.5633,184.3358,184.5633,1018.0
2024-05-21 10:50:00,186.58,186.59,186.45,186.45,1033.0,184.5534,184.5633,184.4248,184.4248,1033.0
2024-05-21 10:55:00,186.56,186.56,186.39,186.39,1937.0,184.5336,184.5336,184.3655,184.3655,1937.0
2024-05-21 11:00:00,186.39,186.46,186.34,186.36,972.0,184.3655,184.4347,184.316,184.3358,972.0
2024-05-21 11:05:00,186.39,186.39,186.29,186.29,2281.0,184.3655,184.3655,184.2666,184.2666,2281.0
2024-05-21 11:10:00,186.28,186.38,186.15,186.37,2036.0,184.2567,184.3556,184.1281,184.3457,2036.0
2024-05-21 11:15:00,186.49,186.49,186.43,186.43,415.0,184.4644,184.4644,184.405,184.405,415.0
2024-05-21 11:20:00,186.43,186.51,186.37,186.49,1219.0,184.405,184.4842,184.3457,184.4644,1219.0
2024-05-21 11:25:00,186.52,186.54,186.51,186.54,807.0,184.4941,184.5138,184.4842,184.5138,807.0
2024-05-21 11:30:00,186.5,186.5,186.39,186.39,2460.0,184.4743,184.4743,184.3655,184.3655,2460.0
2024-05-21 11:35:00,186.44,186.56,186.44,186.5,1389.0,184.4149,184.5336,184.4149,184.4743,1389.0
2024-05-21 11:40:00,186.47,186.47,186.38,186.38,909.0,184.4446,184.4446,184.3556,184.3556,909.0
2024-05-21 11:45:00,186.34,186.37,186.27,186.28,900.0,184.316,184.3457,184.2468,184.2567,900.0
2024-05-21 11:50:00,186.2,186.26,186.18,186.18,1350.0,184.1775,184.2369,184.1578,184.1578,1350.0
2024-05-21 11:55:00,186.18,186.18,185.9,185.95,4602.0,184.1578,184.1578,183.8808,183.9303,4602.0
2024-05-21 12:00:00,185.96,185.97,185.9,185.9,501.0,183.9401,183.95,183.8808,183.8808,501.0
2024-05-21 12:05:00,185.9,185.94,185.82,185.85,2640.0,183.8808,183.9204,183.8017,183.8313,2640.0
2024-05-21 12:10:00,185.79,185.96,185.79,185.96,1778.0,183.772,183.9401,183.772,183.9401,1778.0
2024-05-21 12:15:00,185.96,185.98,185.94,185.98,446.0,183.9401,183.9599,183.9204,183.9599,446.0
2024-05-21 12:20:00,185.96,186.08,185.95,186.08,2864.0,183.9401,184.0588,183.9303,184.0588,2864.0
2024-05-21 12:25:00,186.13,186.17,186.13,186.17,1111.0,184.1083,184.1479,184.1083,184.1479,1111.0
2024-05-21 12:30:00,186.16,186.19,186.07,186.08,1681.0,184.138,184.1676,184.049,184.0588,1681.0
2024-05-21 12:35:00,186.02,186.08,186.02,186.08,937.0,183.9995,184.0588,183.9995,184.0588,937.0
2024-05-21 12:40:00,186.02,186.02,185.83,185.83,2582.0,183.9995,183.9995,183.8116,183.8116,2582.0
2024-05-21 12:45:00,185.84,186.05,185.84,186.05,2131.0,183.8214,184.0292,183.8214,184.0292,2131.0
2024-05-21 12:50:00,186.13,186.15,186.11,186.11,812.0,184.1083,184.1281,184.0885,184.0885,812.0
2024-05-21 12:55:00,186.11,186.11,186.0,186.06,1817.0,184.0885,184.0885,183.9797,184.0391,1817.0
2024-05-21 13:00:00,186.01,186.1,185.97,186.1,2041.0,183.9896,184.0786,183.95,184.0786,2041.0
2024-05-21 13:05:00,186.15,186.15,186.09,186.12,1823.0,184.1281,184.1281,184.0687,184.0984,1823.0
2024-05-21 13:10:00,186.08,186.19,186.08,186.17,1079.0,184.0588,184.1676,184.0588,184.1479,1079.0
2024-05-21 13:15:00,186.23,186.31,186.22,186.22,1661.0,184.2072,184.2863,184.1973,184.1973,1661.0
2024-05-21 13:20:00,186.27,186.27,186.2,186.21,500.0,184.2468,184.2468,184.1775,184.1874,500.0
2024-05-21 13:25:00,186.25,186.41,186.25,186.36,2187.0,184.227,184.3853,184.227,184.3358,2187.0
2024-05-21 13:30:00,186.43,186.43,186.33,186.33,1526.0,184.405,184.405,184.3061,184.3061,1526.0
2024-05-21 13:35:00,186.33,186.36,186.24,186.26,1541.0,184.3061,184.3358,184.2171,184.2369,1541.0
2024-05-21 13:40:00,186.31,186.34,186.31,186.33,615.0,184.2863,184.316,184.2863,184.3061,615.0
2024-05-21 13:45:00,186.4,186.47,186.4,186.42,928.0,184.3754,184.4446,184.3754,184.3951,928.0
2024-05-21 13:50:00,186.46,186.57,186.45,186.57,1545.0,184.4347,184.5435,184.4248,184.5435,1545.0
2024-05-21 13:55:00,186.57,186.72,186.54,186.72,1995.0,184.5435,184.6919,184.5138,184.6919,1995.0
2024-05-21 14:00:00,186.77,186.77,186.58,186.58,1974.0,184.7413,184.7413,184.5534,184.5534,1974.0
2024-05-21 14:05:00,186.58,186.6,186.55,186.57,782.0,184.5534,184.5732,184.5237,184.5435,782.0
2024-05-21 14:10:00,186.61,186.63,186.55,186.58,1032.0,184.5831,184.6029,184.5237,184.5534,1032.0
2024-05-21 14:15:00,186.59,186.63,186.58,186.59,1122.0,184.5633,184.6029,184.5534,184.5633,1122.0
2024-05-21 14:20:00,186.63,186.63,186.45,186.49,3503.0,184.6029,184.6029,184.4248,184.4644,3503.0
2024-05-21 14:25:00,186.53,186.54,186.44,186.45,717.0,184.504,184.5138,184.4149,184.4248,717.0
2024-05-21 14:30:00,186.49,186.63,186.49,186.56,1331.0,184.4644,184.6029,184.4644,184.5336,1331.0
2024-05-21 14:35:00,186.53,186.59,186.45,186.45,937.0,184.504,184.5633,184.4248,184.4248,937.0
2024-05-21 14:40:00,186.46,186.46,186.35,186.39,1100.0,184.4347,184.4347,184.3259,184.3655,1100.0
2024-05-21 14:45:00,186.35,186.43,186.35,186.43,1030.0,184.3259,184.405,184.3259,184.405,1030.0
2024-05-21 14:50:00,186.38,186.39,186.32,186.32,1715.0,184.3556,184.3655,184.2962,184.2962,1715.0
2024-05-21 14:55:00,186.36,186.36,186.27,186.29,2513.0,184.3358,184.3358,184.2468,184.2666,2513.0
2024-05-21 15:00:00,186.31,186.36,186.22,186.23,2642.0,184.2863,184.3358,184.1973,184.2072,2642.0
2024-05-21 15:05:00,186.22,186.27,186.21,186.27,1599.0,184.1973,184.2468,184.1874,184.2468,1599.0
2024-05-21 15:10:00,186.31,186.58,186.31,186.48,2618.0,184.2863,184.5534,184.2863,184.4545,2618.0
2024-05-21 15:15:00,186.48,186.55,186.47,186.53,2376.0,184.4545,184.5237,184.4446,184.504,2376.0
2024-05-21 15:20:00,186.53,186.53,186.39,186.42,2230.0,184.504,184.504,184.3655,184.3951,2230.0
2024-05-21 15:25:00,186.44,186.47,186.42,186.47,1824.0,184.4149,184.4446,184.3951,184.4446,1824.0
2024-05-21 15:30:00,186.47,186.51,186.44,186.48,1949.0,184.4446,184.4842,184.4149,184.4545,1949.0
2024-05-21 15:35:00,186.48,186.63,186.38,186.46,5061.0,184.4545,184.6029,184.3556,184.4347,5061.0
2024-05-21 15:40:00,186.45,186.45,186.37,186.39,2742.0,184.4248,184.4248,184.3457,184.3655,2742.0
2024-05-21 15:45:00,186.36,186.36,186.17,186.28,6338.0,184.3358,184.3358,184.1479,184.2567,6338.0
2024-05-21 15:50:00,186.27,186.31,186.17,186.25,9161.0,184.2468,184.2863,184.1479,184.227,9161.0
2024-05-21 15:55:00,186.27,186.56,186.07,186.54,77499.0,184.2468,184.5336,184.049,184.5138,77499.0
2024-05-22 09:30:00,186.52,186.52,185.57,186.3,8240.0,184.4941,184.4941,183.5544,184.2765,8240.0
2024-05-22 09:35:00,186.67,186.67,186.36,186.36,798.0,184.6424,184.6424,184.3358,184.3358,798.0
2024-05-22 09:40:00,186.61,186.61,186.54,186.55,445.0,184.5831,184.5831,184.5138,184.5237,445.0
2024-05-22 09:45:00,186.38,186.54,186.38,186.54,352.0,184.3556,184.5138,184.3556,184.5138,352.0
2024-05-22 09:50:00,186.53,186.72,186.52,186.66,1729.0,184.504,184.6919,184.4941,184.6325,1729.0
2024-05-22 09:55:00,186.7,186.7,186.36,186.4,1100.0,184.6721,184.6721,184.3358,184.3754,1100.0
2024-05-22 10:00:00,186.51,186.62,186.5,186.5,2705.0,184.4842,184.593,184.4743,184.4743,2705.0
2024-05-22 10:05:00,186.64,186.73,186.59,186.62,1295.0,184.6128,184.7018,184.5633,184.593,1295.0
2024-05-22 10:10:00,186.61,186.71,186.54,186.54,2337.0,184.5831,184.682,184.5138,184.5138,2337.0
2024-05-22 10:15:00,186.52,186.62,186.41,186.62,1422.0,184.4941,184.593,184.3853,184.593,1422.0
2024-05-22 10:20:00,186.59,186.66,186.4,186.48,1381.0,184.5633,184.6325,184.3754,184.4545,1381.0
2024-05-22 10:25:00,186.44,186.5,186.4,186.5,1870.0,184.4149,184.4743,184.3754,184.4743,1870.0
2024-05-22 10:30:00,186.42,186.46,186.31,186.31,2501.0,184.3951,184.4347,184.2863,184.2863,2501.0
2024-05-22 10:35:00,186.38,186.39,186.31,186.31,632.0,184.3556,184.3655,184.2863,184.2863,632.0
2024-05-22 10:40:00,186.31,186.31,186.05,186.11,2456.0,184.2863,184.2863,184.0292,184.0885,2456.0
2024-05-22 10:45:00,186.12,186.28,186.11,186.28,1854.0,184.0984,184.2567,184.0885,184.2567,1854.0
2024-05-22 10:50:00,186.31,186.46,186.3,186.45,2158.0,184.2863,184.4347,184.2765,184.4248,2158.0
2024-05-22 10:55:00,186.45,186.57,186.45,186.55,2986.0,184.4248,184.5435,184.4248,184.5237,2986.0
2024-05-22 11:00:00,186.58,186.6,186.54,186.56,1867.0,184.5534,184.5732,184.5138,184.5336,1867.0
2024-05-22 11:05:00,186.57,186.57,186.56,186.56,600.0,184.5435,184.5435,184.5336,184.5336,600.0
2024-05-22 11:10:00,186.6,186.82,186.6,186.82,2066.0,184.5732,184.7908,184.5732,184.7908,2066.0
2024-05-22 11:15:00,186.78,186.91,186.7,186.7,3965.0,184.7512,184.8798,184.6721,184.6721,3965.0
2024-05-22 11:20:00,186.73,186.75,186.71,186.72,1262.0,184.7018,184.7216,184.682,184.6919,1262.0
2024-05-22 11:25:00,186.66,186.66,186.61,186.62,206.0,184.6325,184.6325,184.5831,184.593,206.0
2024-05-22 11:30:00,186.47,186.49,186.38,186.38,300.0,184.4446,184.4644,184.3556,184.3556,300.0
2024-05-22 11:35:00,186.38,186.38,186.38,186.38,0.0,184.3556,184.3556,184.3556,184.3556,0.0
2024-05-22 11:40:00,186.53,186.59,186.53,186.53,687.0,184.504,184.5633,184.504,184.504,687.0
2024-05-22 11:45:00,186.48,186.48,186.47,186.48,400.0,184.4545,184.4545,184.4446,184.4545,400.0
2024-05-22 11:50:00,186.38,186.58,186.38,186.53,2478.0,184.3556,184.5534,184.3556,184.504,2478.0
2024-05-22 11:55:00,186.59,186.6,186.54,186.56,1207.0,184.5633,184.5732,184.5138,184.5336,1207.0
2024-05-22 12:00:00,186.56,186.6,186.55,186.57,862.0,184.5336,184.5732,184.5237,184.5435,862.0
2024-05-22 12:05:00,186.61,186.7,186.61,186.68,1594.0,184.5831,184.6721,184.5831,184.6523,1594.0
2024-05-22 12:10:00,186.63,186.68,186.62,186.65,8251.0,184.6029,184.6523,184.593,184.6227,8251.0
2024-05-22 12:15:00,186.65,186.71,186.61,186.64,4785.0,184.6227,184.682,184.5831,184.6128,4785.0
2024-05-22 12:20:00,186.66,186.77,186.62,186.69,2461.0,184.6325,184.7413,184.593,184.6622,2461.0
2024-05-22 12:25:00,186.67,186.67,186.61,186.64,1438.0,184.6424,184.6424,184.5831,184.6128,1438.0
2024-05-22 12:30:00,186.59,186.64,186.54,186.54,1625.0,184.5633,184.6128,184.5138,184.5138,1625.0
2024-05-22 12:35:00,186.64,186.64,186.5,186.56,9332.0,184.6128,184.6128,184.4743,184.5336,9332.0
2024-05-22 12:40:00,186.56,186.64,186.56,186.64,782.0,184.5336,184.6128,184.5336,184.6128,782.0
2024-05-22 12:45:00,186.61,186.73,186.58,186.68,2200.0,184.5831,184.7018,184.5534,184.6523,2200.0
2024-05-22 12:50:00,186.68,186.83,186.67,186.78,11947.0,184.6523,184.8007,184.6424,184.7512,11947.0
2024-05-22 12:55:00,186.79,186.84,186.7,186.83,2466.0,184.7611,184.8106,184.6721,184.8007,2466.0
2024-05-22 13:00:00,186.9,186.9,186.78,186.82,437.0,184.8699,184.8699,184.7512,184.7908,437.0
2024-05-22 13:05:00,186.76,186.79,186.67,186.67,1000.0,184.7315,184.7611,184.6424,184.6424,1000.0
2024-05-22 13:10:00,186.72,186.72,186.64,186.64,1017.0,184.6919,184.6919,184.6128,184.6128,1017.0
2024-05-22 13:15:00,186.63,186.7,186.63,186.65,806.0,184.6029,184.6721,184.6029,184.6227,806.0
2024-05-22 13:20:00,186.71,186.71,186.57,186.61,2264.0,184.682,184.682,184.5435,184.5831,2264.0
2024-05-22 13:25:00,186.6,186.66,186.56,186.58,1134.0,184.5732,184.6325,184.5336,184.5534,1134.0
2024-05-22 13:30:00,186.53,186.53,186.4,186.5,2663.0,184.504,184.504,184.3754,184.4743,2663.0
2024-05-22 13:35:00,186.45,186.49,186.38,186.47,1910.0,184.4248,184.4644,184.3556,184.4446,1910.0
2024-05-22 13:40:00,186.38,186.43,186.3,186.3,1120.0,184.3556,184.405,184.2765,184.2765,1120.0
2024-05-22 13:45:00,186.36,186.43,186.3,186.43,1001.0,184.3358,184.405,184.2765,184.405,1001.0
2024-05-22 13:50:00,186.43,186.66,186.43,186.65,9930.0,184.405,184.6325,184.405,184.6227,9930.0
2024-05-22 13:55:00,186.62,186.78,186.59,186.59,4507.0,184.593,184.7512,184.5633,184.5633,4507.0
2024-05-22 14:00:00,186.51,186.54,186.29,186.41,1415.0,184.4842,184.5138,184.2666,184.3853,1415.0
2024-05-22 14:05:00,186.37,186.46,186.36,186.4,942.0,184.3457,184.4347,184.3358,184.3754,942.0
2024-05-22 14:10:00,186.39,186.49,186.39,186.45,1877.0,184.3655,184.4644,184.3655,184.4248,1877.0
2024-05-22 14:15:00,186.5,186.51,186.35,186.46,1207.0,184.4743,184.4842,184.3259,184.4347,1207.0
2024-05-22 14:20:00,186.39,186.41,186.27,186.27,1742.0,184.3655,184.3853,184.2468,184.2468,1742.0
2024-05-22 14:25:00,186.33,186.33,186.26,186.29,1446.0,184.3061,184.3061,184.2369,184.2666,1446.0
2024-05-22 14:30:00,186.25,186.28,186.2,186.22,1775.0,184.227,184.2567,184.1775,184.1973,1775.0
2024-05-22 14:35:00,186.23,186.32,186.23,186.32,604.0,184.2072,184.2962,184.2072,184.2962,604.0
2024-05-22 14:40:00,186.33,186.34,186.19,186.28,3161.0,184.3061,184.316,184.1676,184.2567,3161.0
2024-05-22 14:45:00,186.23,186.36,186.19,186.36,4415.0,184.2072,184.3358,184.1676,184.3358,4415.0
2024-05-22 14:50:00,186.36,186.48,186.31,186.38,3311.0,184.3358,184.4545,184.2863,184.3556,3311.0
2024-05-22 14:55:00,186.38,186.52,186.37,186.5,4829.0,184.3556,184.4941,184.3457,184.4743,4829.0
2024-05-22 15:00:00,186.53,186.68,186.53,186.64,2326.0,184.504,184.6523,184.504,184.6128,2326.0
2024-05-22 15:05:00,186.68,186.68,186.63,186.65,4444.0,184.6523,184.6523,184.6029,184.6227,4444.0
2024-05-22 15:10:00,186.64,186.76,186.63,186.76,4149.0,184.6128,184.7315,184.6029,184.7315,4149.0
2024-05-22 15:15:00,186.71,186.8,186.55,186.58,3147.0,184.682,184.771,184.5237,184.5534,3147.0
2024-05-22 15:20:00,186.59,186.8,186.59,186.72,4719.0,184.5633,184.771,184.5633,184.6919,4719.0
2024-05-22 15:25:00,186.78,186.78,186.69,186.77,3859.0,184.7512,184.7512,184.6622,184.7413,3859.0
2024-05-22 15:30:00,186.81,187.0,186.79,186.88,5506.0,184.7809,184.9688,184.7611,184.8502,5506.0
2024-05-22 15:35:00,186.9,186.99,186.85,186.89,4243.0,184.8699,184.959,184.8205,184.86,4243.0
2024-05-22 15:40:00,186.86,186.86,186.61,186.68,4551.0,184.8304,184.8304,184.5831,184.6523,4551.0
2024-05-22 15:45:00,186.72,186.78,186.56,186.59,5615.0,184.6919,184.7512,184.5336,184.5633,5615.0
2024-05-22 15:50:00,186.54,186.8,186.51,186.8,9928.0,184.5138,184.771,184.4842,184.771,9928.0
2024-05-22 15:55:00,186.82,186.85,186.52,186.68,56014.0,184.7908,184.8205,184.4941,184.6523,56014.0
2024-05-23 09:30:00,186.77,187.13,186.09,186.62,10041.0,184.7413,185.0974,184.0687,184.593,10041.0
2024-05-23 09:35:00,186.66,186.67,185.88,186.46,3057.0,184.6325,184.6424,183.861,184.4347,3057.0
2024-05-23 09:40:00,186.32,186.47,186.0,186.46,5005.0,184.2962,184.4446,183.9797,184.4347,5005.0
2024-05-23 09:45:00,186.36,186.51,186.26,186.51,4949.0,184.3358,184.4842,184.2369,184.4842,4949.0
2024-05-23 09:50:00,186.49,186.49,186.25,186.25,3200.0,184.4644,184.4644,184.227,184.227,3200.0
2024-05-23 09:55:00,186.34,186.69,186.32,186.56,5816.0,184.316,184.6622,184.2962,184.5336,5816.0
2024-05-23 10:00:00,186.58,186.76,186.32,186.32,2879.0,184.5534,184.7315,184.2962,184.2962,2879.0
2024-05-23 10:05:00,186.32,186.36,186.24,186.24,1100.0,184.2962,184.3358,184.2171,184.2171,1100.0
2024-05-23 10:10:00,186.3,186.49,186.3,186.39,4032.0,184.2765,184.4644,184.2765,184.3655,4032.0
2024-05-23 10:15:00,186.4,186.49,186.37,186.39,2109.0,184.3754,184.4644,184.3457,184.3655,2109.0
2024-05-23 10:20:00,186.31,186.34,186.23,186.32,2300.0,184.2863,184.316,184.2072,184.2962,2300.0
2024-05-23 10:25:00,186.32,186.38,186.31,186.34,1954.0,184.2962,184.3556,184.2863,184.316,1954.0
2024-05-23 10:30:00,186.25,186.28,186.19,186.2,2572.0,184.227,184.2567,184.1676,184.1775,2572.0
2024-05-23 10:35:00,186.25,186.39,186.18,186.36,4963.0,184.227,184.3655,184.1578,184.3358,4963.0
2024-05-23 10:40:00,186.34,186.49,186.34,186.47,1502.0,184.316,184.4644,184.316,184.4446,1502.0
2024-05-23 10:45:00,186.5,186.5,186.35,186.38,1139.0,184.4743,184.4743,184.3259,184.3556,1139.0
2024-05-23 10:50:00,186.42,186.46,186.3,186.35,2955.0,184.3951,184.4347,184.2765,184.3259,2955.0
2024-05-23 10:55:00,186.34,186.45,186.34,186.4,4298.0,184.316,184.4248,184.316,184.3754,4298.0
2024-05-23 11:00:00,186.35,186.58,186.35,186.58,4241.0,184.3259,184.5534,184.3259,184.5534,4241.0
2024-05-23 11:05:00,186.54,186.62,186.44,186.62,4577.0,184.5138,184.593,184.4149,184.593,4577.0
2024-05-23 11:10:00,186.6,186.66,186.59,186.59,1419.0,184.5732,184.6325,184.5633,184.5633,1419.0
2024-05-23 11:15:00,186.6,186.73,186.59,186.72,2934.0,184.5732,184.7018,184.5633,184.6919,2934.0
2024-05-23 11:20:00,186.71,186.84,186.67,186.69,2727.0,184.682,184.8106,184.6424,184.6622,2727.0
2024-05-23 11:25:00,186.73,186.89,186.57,186.75,4766.0,184.7018,184.86,184.5435,184.7216,4766.0
2024-05-23 11:30:00,186.8,186.8,186.74,186.78,700.0,184.771,184.771,184.7117,184.7512,700.0
2024-05-23 11:35:00,186.74,186.91,186.69,186.91,3852.0,184.7117,184.8798,184.6622,184.8798,3852.0
2024-05-23 11:40:00,186.92,186.92,186.66,186.68,3497.0,184.8897,184.8897,184.6325,184.6523,3497.0
2024-05-23 11:45:00,186.78,186.79,186.72,186.76,2600.0,184.7512,184.7611,184.6919,184.7315,2600.0
2024-05-23 11:50:00,186.84,186.89,186.78,186.78,2042.0,184.8106,184.86,184.7512,184.7512,2042.0
2024-05-23 11:55:00,186.85,186.9,186.74,186.74,3089.0,184.8205,184.8699,184.7117,184.7117,3089.0
2024-05-23 12:00:00,186.8,186.81,186.73,186.73,1665.0,184.771,184.7809,184.7018,184.7018,1665.0
2024-05-23 12:05:00,186.67,186.78,186.62,186.62,300.0,184.6424,184.7512,184.593,184.593,300.0
2024-05-23 12:10:00,186.55,186.66,186.54,186.62,2867.0,184.5237,184.6325,184.5138,184.593,2867.0
2024-05-23 12:15:00,186.64,186.66,186.6,186.61,916.0,184.6128,184.6325,184.5732,184.5831,916.0
2024-05-23 12:20:00,186.56,186.69,186.56,186.69,1795.0,184.5336,184.6622,184.5336,184.6622,1795.0
2024-05-23 12:25:00,186.69,186.74,186.65,186.66,1941.0,184.6622,184.7117,184.6227,184.6325,1941.0
2024-05-23 12:30:00,186.77,186.85,186.73,186.77,2665.0,184.7413,184.8205,184.7018,184.7413,2665.0
2024-05-23 12:35:00,186.8,186.8,186.73,186.73,887.0,184.771,184.771,184.7018,184.7018,887.0
2024-05-23 12:40:00,186.67,186.67,186.6,186.65,2938.0,184.6424,184.6424,184.5732,184.6227,2938.0
2024-05-23 12:45:00,186.65,186.66,186.5,186.5,3088.0,184.6227,184.6325,184.4743,184.4743,3088.0
2024-05-23 12:50:00,186.5,186.53,186.44,186.5,1604.0,184.4743,184.504,184.4149,184.4743,1604.0
2024-05-23 12:55:00,186.52,186.57,186.5,186.57,1928.0,184.4941,184.5435,184.4743,184.5435,1928.0
2024-05-23 13:00:00,186.53,186.53,186.52,186.53,600.0,184.504,184.504,184.4941,184.504,600.0
2024-05-23 13:05:00,186.56,186.6,186.48,186.6,1912.0,184.5336,184.5732,184.4545,184.5732,1912.0
2024-05-23 13:10:00,186.67,186.79,186.67,186.77,1920.0,184.6424,184.7611,184.6424,184.7413,1920.0
2024-05-23 13:15:00,186.78,186.81,186.69,186.7,1856.0,184.7512,184.7809,184.6622,184.6721,1856.0
2024-05-23 13:20:00,186.63,186.68,186.56,186.64,2673.0,184.6029,184.6523,184.5336,184.6128,2673.0
2024-05-23 13:25:00,186.61,186.65,186.6,186.63,500.0,184.5831,184.6227,184.5732,184.6029,500.0
2024-05-23 13:30:00,186.69,186.69,186.4,186.4,1893.0,184.6622,184.6622,184.3754,184.3754,1893.0
2024-05-23 13:35:00,186.32,186.38,186.25,186.38,7710.0,184.2962,184.3556,184.227,184.3556,7710.0
2024-05-23 13:40:00,186.36,186.5,186.35,186.35,2408.0,184.3358,184.4743,184.3259,184.3259,2408.0
2024-05-23 13:45:00,186.36,186.37,186.24,186.31,1531.0,184.3358,184.3457,184.2171,184.2863,1531.0
2024-05-23 13:50:00,186.32,186.45,186.32,186.43,3160.0,184.2962,184.4248,184.2962,184.405,3160.0
2024-05-23 13:55:00,186.33,186.38,186.3,186.33,1151.0,184.3061,184.3556,184.2765,184.3061,1151.0
2024-05-23 14:00:00,186.3,186.43,186.3,186.36,2456.0,184.2765,184.405,184.2765,184.3358,2456.0
2024-05-23 14:05:00,186.26,186.45,186.26,186.42,1500.0,184.2369,184.4248,184.2369,184.3951,1500.0
2024-05-23 14:10:00,186.45,186.49,186.36,186.49,2713.0,184.4248,184.4644,184.3358,184.4644,2713.0
2024-05-23 14:15:00,186.5,186.5,186.28,186.28,1300.0,184.4743,184.4743,184.2567,184.2567,1300.0
2024-05-23 14:20:00,186.33,186.36,186.28,186.28,2238.0,184.3061,184.3358,184.2567,184.2567,2238.0
2024-05-23 14:25:00,186.21,186.37,186.19,186.28,2191.0,184.1874,184.3457,184.1676,184.2567,2191.0
2024-05-23 14:30:00,186.28,186.29,186.17,186.28,3376.0,184.2567,184.2666,184.1479,184.2567,3376.0
2024-05-23 14:35:00,186.16,186.31,186.16,186.31,1605.0,184.138,184.2863,184.138,184.2863,1605.0
2024-05-23 14:40:00,186.3,186.35,186.22,186.23,1465.0,184.2765,184.3259,184.1973,184.2072,1465.0
2024-05-23 14:45:00,186.18,186.23,186.07,186.09,1919.0,184.1578,184.2072,184.049,184.0687,1919.0
2024-05-23 14:50:00,186.09,186.13,185.97,185.97,1708.0,184.0687,184.1083,183.95,183.95,1708.0
2024-05-23 14:55:00,185.98,186.02,185.91,185.93,3028.0,183.9599,183.9995,183.8907,183.9105,3028.0
2024-05-23 15:00:00,185.93,186.03,185.88,185.9,2985.0,183.9105,184.0094,183.861,183.8808,2985.0
2024-05-23 15:05:00,185.89,185.97,185.88,185.91,1715.0,183.8709,183.95,183.861,183.8907,1715.0
2024-05-23 15:10:00,185.94,186.08,185.94,186.08,2031.0,183.9204,184.0588,183.9204,184.0588,2031.0
2024-05-23 15:15:00,186.1,186.16,186.09,186.11,3242.0,184.0786,184.138,184.0687,184.0885,3242.0
2024-05-23 15:20:00,186.14,186.19,185.99,186.02,3294.0,184.1182,184.1676,183.9698,183.9995,3294.0
2024-05-23 15:25:00,185.99,186.14,185.99,186.11,2340.0,183.9698,184.1182,183.9698,184.0885,2340.0
2024-05-23 15:30:00,186.06,186.12,186.01,186.04,3530.0,184.0391,184.0984,183.9896,184.0193,3530.0
2024-05-23 15:35:00,186.01,186.04,185.95,186.03,1715.0,183.9896,184.0193,183.9303,184.0094,1715.0
2024-05-23 15:40:00,186.02,186.11,185.95,186.11,5007.0,183.9995,184.0885,183.9303,184.0885,5007.0
2024-05-23 15:45:00,186.13,186.24,186.11,186.21,5003.0,184.1083,184.2171,184.0885,184.1874,5003.0
2024-05-23 15:50:00,186.24,186.25,186.03,186.19,6271.0,184.2171,184.227,184.0094,184.1676,6271.0
2024-05-23 15:55:00,186.18,186.38,186.14,186.36,40203.0,184.1578,184.3556,184.1182,184.3358,40203.0
2024-05-24 09:30:00,186.75,186.99,186.24,186.85,8073.0,184.7216,184.959,184.2171,184.8205,8073.0
2024-05-24 09:35:00,186.59,186.59,186.17,186.17,300.0,184.5633,184.5633,184.1479,184.1479,300.0
2024-05-24 09:40:00,186.17,186.17,186.02,186.02,600.0,184.1479,184.1479,183.9995,183.9995,600.0
2024-05-24 09:45:00,185.91,185.92,185.8,185.9,700.0,183.8907,183.9006,183.7819,183.8808,700.0
2024-05-24 09:50:00,185.79,185.79,185.27,185.47,14083.0,183.772,183.772,183.2576,183.4555,14083.0
2024-05-24 09:55:00,185.46,185.5,185.1,185.1,3034.0,183.4456,183.4851,183.0895,183.0895,3034.0
2024-05-24 10:00:00,185.02,185.2,184.86,184.97,3607.0,183.0104,183.1884,182.8521,182.9609,3607.0
2024-05-24 10:05:00,185.16,185.44,185.16,185.43,2545.0,183.1488,183.4258,183.1488,183.4159,2545.0
2024-05-24 10:10:00,185.47,185.65,185.47,185.61,1927.0,183.4555,183.6335,183.4555,183.5939,1927.0
2024-05-24 10:15:00,185.65,185.93,185.63,185.86,3702.0,183.6335,183.9105,183.6137,183.8412,3702.0
2024-05-24 10:20:00,185.87,185.95,185.79,185.83,1100.0,183.8511,183.9303,183.772,183.8116,1100.0
2024-05-24 10:25:00,185.78,186.09,185.78,186.08,1807.0,183.7621,184.0687,183.7621,184.0588,1807.0
2024-05-24 10:30:00,186.03,186.03,185.82,185.82,2183.0,184.0094,184.0094,183.8017,183.8017,2183.0
2024-05-24 10:35:00,185.92,185.99,185.72,185.92,5038.0,183.9006,183.9698,183.7028,183.9006,5038.0
2024-05-24 10:40:00,185.84,185.85,185.76,185.76,800.0,183.8214,183.8313,183.7423,183.7423,800.0
2024-05-24 10:45:00,185.78,185.79,185.78,185.78,500.0,183.7621,183.772,183.7621,183.7621,500.0
2024-05-24 10:50:00,185.78,186.06,185.73,186.03,2849.0,183.7621,184.0391,183.7126,184.0094,2849.0
2024-05-24 10:55:00,186.09,186.17,186.09,186.11,562.0,184.0687,184.1479,184.0687,184.0885,562.0
2024-05-24 11:00:00,186.08,186.4,186.05,186.4,3493.0,184.0588,184.3754,184.0292,184.3754,3493.0
2024-05-24 11:05:00,186.35,186.44,186.31,186.41,1058.0,184.3259,184.4149,184.2863,184.3853,1058.0
2024-05-24 11:10:00,186.43,186.49,186.41,186.44,1712.0,184.405,184.4644,184.3853,184.4149,1712.0
2024-05-24 11:15:00,186.52,186.58,186.45,186.49,1564.0,184.4941,184.5534,184.4248,184.4644,1564.0
2024-05-24 11:20:00,186.36,186.5,186.34,186.34,3420.0,184.3358,184.4743,184.316,184.316,3420.0
2024-05-24 11:25:00,186.41,186.48,186.36,186.36,1000.0,184.3853,184.4545,184.3358,184.3358,1000.0
2024-05-24 11:30:00,186.41,186.82,186.41,186.78,4611.0,184.3853,184.7908,184.3853,184.7512,4611.0
2024-05-24 11:35:00,186.74,186.74,186.48,186.48,800.0,184.7117,184.7117,184.4545,184.4545,800.0
2024-05-24 11:40:00,186.5,186.56,186.49,186.53,1300.0,184.4743,184.5336,184.4644,184.504,1300.0
2024-05-24 11:45:00,186.53,186.53,186.32,186.41,2890.0,184.504,184.504,184.2962,184.3853,2890.0
2024-05-24 11:50:00,186.42,186.48,186.38,186.41,902.0,184.3951,184.4545,184.3556,184.3853,902.0
2024-05-24 11:55:00,186.49,186.52,186.49,186.5,506.0,184.4644,184.4941,184.4644,184.4743,506.0
2024-05-24 12:00:00,186.47,186.51,186.39,186.46,2214.0,184.4446,184.4842,184.3655,184.4347,2214.0
2024-05-24 12:05:00,186.39,186.43,186.39,186.43,501.0,184.3655,184.405,184.3655,184.405,501.0
2024-05-24 12:10:00,186.48,186.52,186.4,186.51,1054.0,184.4545,184.4941,184.3754,184.4842,1054.0
2024-05-24 12:15:00,186.47,186.52,186.4,186.48,2591.0,184.4446,184.4941,184.3754,184.4545,2591.0
2024-05-24 12:20:00,186.51,186.72,186.51,186.72,1458.0,184.4842,184.6919,184.4842,184.6919,1458.0
2024-05-24 12:25:00,186.61,186.67,186.55,186.62,1333.0,184.5831,184.6424,184.5237,184.593,1333.0
2024-05-24 12:30:00,186.61,186.67,186.46,186.51,1507.0,184.5831,184.6424,184.4347,184.4842,1507.0
2024-05-24 12:35:00,186.5,186.53,186.41,186.44,2325.0,184.4743,184.504,184.3853,184.4149,2325.0
2024-05-24 12:40:00,186.44,186.53,186.41,186.48,1213.0,184.4149,184.504,184.3853,184.4545,1213.0
2024-05-24 12:45:00,186.44,186.55,186.43,186.48,1867.0,184.4149,184.5237,184.405,184.4545,1867.0
2024-05-24 12:50:00,186.48,186.6,186.43,186.6,1898.0,184.4545,184.5732,184.405,184.5732,1898.0
2024-05-24 12:55:00,186.63,186.69,186.5,186.5,3018.0,184.6029,184.6622,184.4743,184.4743,3018.0
2024-05-24 13:00:00,186.51,186.57,186.45,186.49,1481.0,184.4842,184.5435,184.4248,184.4644,1481.0
2024-05-24 13:05:00,186.44,186.45,186.34,186.34,1600.0,184.4149,184.4248,184.316,184.316,1600.0
2024-05-24 13:10:00,186.45,186.47,186.31,186.41,1758.0,184.4248,184.4446,184.2863,184.3853,1758.0
2024-05-24 13:15:00,186.43,186.43,186.34,186.34,914.0,184.405,184.405,184.316,184.316,914.0
2024-05-24 13:20:00,186.39,186.4,186.32,186.37,2900.0,184.3655,184.3754,184.2962,184.3457,2900.0
2024-05-24 13:25:00,186.4,186.45,186.34,186.34,1074.0,184.3754,184.4248,184.316,184.316,1074.0
2024-05-24 13:30:00,186.32,186.35,186.25,186.29,1724.0,184.2962,184.3259,184.227,184.2666,1724.0
2024-05-24 13:35:00,186.26,186.28,186.22,186.24,1713.0,184.2369,184.2567,184.1973,184.2171,1713.0
2024-05-24 13:40:00,186.25,186.59,186.21,186.59,4085.0,184.227,184.5633,184.1874,184.5633,4085.0
2024-05-24 13:45:00,186.53,186.65,186.48,186.62,1779.0,184.504,184.6227,184.4545,184.593,1779.0
2024-05-24 13:50:00,186.56,186.57,186.44,186.47,1302.0,184.5336,184.5435,184.4149,184.4446,1302.0
2024-05-24 13:55:00,186.45,186.46,186.41,186.45,1195.0,184.4248,184.4347,184.3853,184.4248,1195.0
2024-05-24 14:00:00,186.43,186.6,186.39,186.53,2459.0,184.405,184.5732,184.3655,184.504,2459.0
2024-05-24 14:05:00,186.52,186.58,186.46,186.49,1563.0,184.4941,184.5534,184.4347,184.4644,1563.0
2024-05-24 14:10:00,186.46,186.46,186.36,186.37,1115.0,184.4347,184.4347,184.3358,184.3457,1115.0
2024-05-24 14:15:00,186.36,186.42,186.31,186.33,3913.0,184.3358,184.3951,184.2863,184.3061,3913.0
2024-05-24 14:20:00,186.31,186.32,186.21,186.31,2990.0,184.2863,184.2962,184.1874,184.2863,2990.0
2024-05-24 14:25:00,186.33,186.33,186.28,186.31,1015.0,184.3061,184.3061,184.2567,184.2863,1015.0
2024-05-24 14:30:00,186.28,186.43,186.28,186.36,2218.0,184.2567,184.405,184.2567,184.3358,2218.0
2024-05-24 14:35:00,186.32,186.35,186.29,186.35,2806.0,184.2962,184.3259,184.2666,184.3259,2806.0
2024-05-24 14:40:00,186.36,186.44,186.36,186.42,1442.0,184.3358,184.4149,184.3358,184.3951,1442.0
2024-05-24 14:45:00,186.47,186.5,186.45,186.45,1131.0,184.4446,184.4743,184.4248,184.4248,1131.0
2024-05-24 14:50:00,186.46,186.46,186.41,186.41,975.0,184.4347,184.4347,184.3853,184.3853,975.0
2024-05-24 14:55:00,186.4,186.44,186.3,186.34,3097.0,184.3754,184.4149,184.2765,184.316,3097.0
2024-05-24 15:00:00,186.34,186.35,186.13,186.17,1608.0,184.316,184.3259,184.1083,184.1479,1608.0
2024-05-24 15:05:00,186.11,186.21,186.11,186.21,3208.0,184.0885,184.1874,184.0885,184.1874,3208.0
2024-05-24 15:10:00,186.23,186.4,186.22,186.4,1931.0,184.2072,184.3754,184.1973,184.3754,1931.0
2024-05-24 15:15:00,186.41,186.45,186.37,186.44,1869.0,184.3853,184.4248,184.3457,184.4149,1869.0
2024-05-24 15:20:00,186.44,186.44,186.34,186.36,7723.0,184.4149,184.4149,184.316,184.3358,7723.0
2024-05-24 15:25:00,186.33,186.48,186.33,186.43,4258.0,184.3061,184.4545,184.3061,184.405,4258.0
2024-05-24 15:30:00,186.46,186.49,186.37,186.46,5307.0,184.4347,184.4644,184.3457,184.4347,5307.0
2024-05-24 15:35:00,186.46,186.48,186.38,186.4,7032.0,184.4347,184.4545,184.3556,184.3754,7032.0
2024-05-24 15:40:00,186.4,186.48,186.35,186.38,5287.0,184.3754,184.4545,184.3259,184.3556,5287.0
2024-05-24 15:45:00,186.36,186.52,186.36,186.49,10626.0,184.3358,184.4941,184.3358,184.4644,10626.0
2024-05-24 15:50:00,186.51,186.53,186.42,186.51,11551.0,184.4842,184.504,184.3951,184.4842,11551.0
2024-05-24 15:55:00,186.52,186.8,186.51,186.8,65344.0,184.4941,184.771,184.4842,184.771,65344.0
2024-05-28 09:30:00,186.17,186.17,184.73,185.12,13601.0,184.1479,184.1479,182.7235,183.1093,13601.0
2024-05-28 09:35:00,184.98,185.56,184.81,185.34,3790.0,182.9708,183.5445,182.8026,183.3269,3790.0
2024-05-28 09:40:00,185.2,185.42,184.88,185.42,3902.0,183.1884,183.406,182.8719,183.406,3902.0
2024-05-28 09:45:00,185.23,185.56,185.03,185.03,3928.0,183.2181,183.5445,183.0202,183.0202,3928.0
2024-05-28 09:50:00,185.15,185.15,184.8,184.81,1247.0,183.1389,183.1389,182.7927,182.8026,1247.0
2024-05-28 09:55:00,184.81,184.86,184.38,184.5,2168.0,182.8026,182.8521,182.3773,182.496,2168.0
2024-05-28 10:00:00,184.55,184.87,184.52,184.78,5379.0,182.5455,182.862,182.5158,182.773,5379.0
2024-05-28 10:05:00,184.75,185.0,184.7,184.76,3296.0,182.7433,182.9906,182.6938,182.7532,3296.0
2024-05-28 10:10:00,184.75,184.75,184.59,184.66,1186.0,182.7433,182.7433,182.585,182.6543,1186.0
2024-05-28 10:15:00,184.49,184.64,184.49,184.54,1613.0,182.4861,182.6345,182.4861,182.5356,1613.0
2024-05-28 10:20:00,184.58,184.59,184.46,184.52,2039.0,182.5751,182.585,182.4564,182.5158,2039.0
2024-05-28 10:25:00,184.47,184.51,184.42,184.44,1107.0,182.4663,182.5059,182.4169,182.4367,1107.0
2024-05-28 10:30:00,184.42,184.54,184.4,184.45,1881.0,182.4169,182.5356,182.3971,182.4465,1881.0
2024-05-28 10:35:00,184.5,184.5,184.39,184.43,956.0,182.496,182.496,182.3872,182.4268,956.0
2024-05-28 10:40:00,184.38,184.64,184.38,184.64,2792.0,182.3773,182.6345,182.3773,182.6345,2792.0
2024-05-28 10:45:00,184.67,184.84,184.67,184.71,1800.0,182.6642,182.8323,182.6642,182.7037,1800.0
2024-05-28 10:50:00,184.65,184.65,184.4,184.5,1939.0,182.6444,182.6444,182.3971,182.496,1939.0
2024-05-28 10:55:00,184.42,184.51,184.41,184.47,1633.0,182.4169,182.5059,182.407,182.4663,1633.0
2024-05-28 11:00:00,184.5,184.5,184.4,184.47,6830.0,182.496,182.496,182.3971,182.4663,6830.0
2024-05-28 11:05:00,184.42,184.51,184.39,184.46,3653.0,182.4169,182.5059,182.3872,182.4564,3653.0
2024-05-28 11:10:00,184.45,184.56,184.44,184.56,3107.0,182.4465,182.5554,182.4367,182.5554,3107.0
2024-05-28 11:15:00,184.53,184.55,184.42,184.44,2083.0,182.5257,182.5455,182.4169,182.4367,2083.0
2024-05-28 11:20:00,184.5,184.5,184.47,184.47,304.0,182.496,182.496,182.4663,182.4663,304.0
2024-05-28 11:25:00,184.42,184.48,184.4,184.45,1204.0,182.4169,182.4762,182.3971,182.4465,1204.0
2024-05-28 11:30:00,184.46,184.53,184.39,184.39,4459.0,182.4564,182.5257,182.3872,182.3872,4459.0
2024-05-28 11:35:00,184.39,184.45,184.39,184.45,6003.0,182.3872,182.4465,182.3872,182.4465,6003.0
2024-05-28 11:40:00,184.47,184.58,184.47,184.55,1306.0,182.4663,182.5751,182.4663,182.5455,1306.0
2024-05-28 11:45:00,184.55,184.83,184.55,184.77,2169.0,182.5455,182.8224,182.5455,182.7631,2169.0
2024-05-28 11:50:00,184.78,184.9,184.64,184.64,4776.0,182.773,182.8917,182.6345,182.6345,4776.0
2024-05-28 11:55:00,184.6,184.69,184.6,184.69,1383.0,182.5949,182.6839,182.5949,182.6839,1383.0
2024-05-28 12:00:00,184.7,184.71,184.57,184.57,714.0,182.6938,182.7037,182.5652,182.5652,714.0
2024-05-28 12:05:00,184.6,184.6,184.58,184.6,332.0,182.5949,182.5949,182.5751,182.5949,332.0
2024-05-28 12:10:00,184.55,184.65,184.54,184.61,2260.0,182.5455,182.6444,182.5356,182.6048,2260.0
2024-05-28 12:15:00,184.64,184.64,184.54,184.55,1760.0,182.6345,182.6345,182.5356,182.5455,1760.0
2024-05-28 12:20:00,184.59,184.74,184.55,184.72,2071.0,182.585,182.7334,182.5455,182.7136,2071.0
2024-05-28 12:25:00,184.74,184.74,184.65,184.71,2676.0,182.7334,182.7334,182.6444,182.7037,2676.0
2024-05-28 12:30:00,184.72,184.72,184.69,184.7,580.0,182.7136,182.7136,182.6839,182.6938,580.0
2024-05-28 12:35:00,184.73,184.78,184.67,184.67,2448.0,182.7235,182.773,182.6642,182.6642,2448.0
2024-05-28 12:40:00,184.68,184.68,184.56,184.56,600.0,182.674,182.674,182.5554,182.5554,600.0
2024-05-28 12:45:00,184.58,184.62,184.47,184.53,2774.0,182.5751,182.6147,182.4663,182.5257,2774.0
2024-05-28 12:50:00,184.57,184.57,184.49,184.52,1218.0,182.5652,182.5652,182.4861,182.5158,1218.0
2024-05-28 12:55:00,184.5,184.5,184.46,184.48,990.0,182.496,182.496,182.4564,182.4762,990.0
2024-05-28 13:00:00,184.49,184.51,184.37,184.49,4346.0,182.4861,182.5059,182.3674,182.4861,4346.0
2024-05-28 13:05:00,184.55,184.67,184.55,184.67,1610.0,182.5455,182.6642,182.5455,182.6642,1610.0
2024-05-28 13:10:00,184.7,184.71,184.66,184.69,2084.0,182.6938,182.7037,182.6543,182.6839,2084.0
2024-05-28 13:15:00,184.71,184.71,184.63,184.64,1311.0,182.7037,182.7037,182.6246,182.6345,1311.0
2024-05-28 13:20:00,184.6,184.61,184.47,184.47,1450.0,182.5949,182.6048,182.4663,182.4663,1450.0
2024-05-28 13:25:00,184.48,184.48,184.4,184.4,1005.0,182.4762,182.4762,182.3971,182.3971,1005.0
2024-05-28 13:30:00,184.39,184.52,184.37,184.52,2658.0,182.3872,182.5158,182.3674,182.5158,2658.0
2024-05-28 13:35:00,184.5,184.5,184.38,184.39,4777.0,182.496,182.496,182.3773,182.3872,4777.0
2024-05-28 13:40:00,184.38,184.46,184.29,184.45,6460.0,182.3773,182.4564,182.2883,182.4465,6460.0
2024-05-28 13:45:00,184.45,184.45,184.32,184.33,1722.0,182.4465,182.4465,182.318,182.3279,1722.0
2024-05-28 13:50:00,184.31,184.31,184.12,184.12,794.0,182.3081,182.3081,182.1201,182.1201,794.0
2024-05-28 13:55:00,184.05,184.17,184.03,184.17,3978.0,182.0509,182.1696,182.0311,182.1696,3978.0
2024-05-28 14:00:00,184.21,184.23,184.09,184.13,2352.0,182.2092,182.2289,182.0905,182.13,2352.0
2024-05-28 14:05:00,184.11,184.16,184.01,184.01,1923.0,182.1102,182.1597,182.0113,182.0113,1923.0
2024-05-28 14:10:00,184.01,184.02,184.0,184.02,694.0,182.0113,182.0212,182.0014,182.0212,694.0
2024-05-28 14:15:00,184.04,184.11,183.98,183.98,4155.0,182.041,182.1102,181.9817,181.9817,4155.0
2024-05-28 14:20:00,183.92,184.02,183.91,184.02,2180.0,181.9223,182.0212,181.9124,182.0212,2180.0
2024-05-28 14:25:00,183.99,183.99,183.83,183.86,1750.0,181.9915,181.9915,181.8333,181.863,1750.0
2024-05-28 14:30:00,183.81,183.82,183.72,183.74,1951.0,181.8135,181.8234,181.7245,181.7443,1951.0
2024-05-28 14:35:00,183.69,183.69,183.64,183.64,300.0,181.6948,181.6948,181.6453,181.6453,300.0
2024-05-28 14:40:00,183.69,183.81,183.68,183.74,2929.0,181.6948,181.8135,181.6849,181.7443,2929.0
2024-05-28 14:45:00,183.79,183.83,183.75,183.79,1681.0,181.7937,181.8333,181.7542,181.7937,1681.0
2024-05-28 14:50:00,183.78,183.79,183.66,183.73,2519.0,181.7838,181.7937,181.6651,181.7344,2519.0
2024-05-28 14:55:00,183.76,183.93,183.76,183.93,3880.0,181.764,181.9322,181.764,181.9322,3880.0
2024-05-28 15:00:00,183.84,183.87,183.81,183.81,1490.0,181.8432,181.8728,181.8135,181.8135,1490.0
2024-05-28 15:05:00,183.8,183.83,183.78,183.81,1952.0,181.8036,181.8333,181.7838,181.8135,1952.0
2024-05-28 15:10:00,183.81,183.95,183.8,183.94,3114.0,181.8135,181.952,181.8036,181.9421,3114.0
2024-05-28 15:15:00,183.94,184.0,183.86,183.91,3329.0,181.9421,182.0014,181.863,181.9124,3329.0
2024-05-28 15:20:00,183.93,183.94,183.8,183.81,2008.0,181.9322,181.9421,181.8036,181.8135,2008.0
2024-05-28 15:25:00,183.84,183.96,183.84,183.85,3628.0,181.8432,181.9619,181.8432,181.8531,3628.0
2024-05-28 15:30:00,183.88,184.06,183.88,184.05,2867.0,181.8827,182.0608,181.8827,182.0509,2867.0
2024-05-28 15:35:00,184.03,184.04,183.92,183.92,3749.0,182.0311,182.041,181.9223,181.9223,3749.0
2024-05-28 15:40:00,183.9,184.07,183.85,184.07,6788.0,181.9025,182.0707,181.8531,182.0707,6788.0
2024-05-28 15:45:00,184.06,184.1,183.88,183.88,8932.0,182.0608,182.1003,181.8827,181.8827,8932.0
2024-05-28 15:50:00,183.89,183.89,183.71,183.73,19634.0,181.8926,181.8926,181.7146,181.7344,19634.0
2024-05-28 15:55:00,183.74,183.92,183.34,183.55,99726.0,181.7443,181.9223,181.3486,181.5563,99726.0
2024-05-29 09:30:00,182.82,182.82,182.11,182.34,12344.0,180.8343,180.8343,180.132,180.3595,12344.0
2024-05-29 09:35:00,182.14,182.4,182.01,182.4,3559.0,180.1616,180.4188,180.033,180.4188,3559.0
2024-05-29 09:40:00,182.15,182.46,182.15,182.45,701.0,180.1715,180.4782,180.1715,180.4683,701.0
2024-05-29 09:45:00,182.15,182.55,182.14,182.51,3625.0,180.1715,180.5672,180.1616,180.5276,3625.0
2024-05-29 09:50:00,182.51,182.53,182.41,182.45,3529.0,180.5276,180.5474,180.4287,180.4683,3529.0
2024-05-29 09:55:00,182.44,182.75,182.43,182.45,4725.0,180.4584,180.765,180.4485,180.4683,4725.0
2024-05-29 10:00:00,182.57,182.57,182.44,182.57,2373.0,180.587,180.587,180.4584,180.587,2373.0
2024-05-29 10:05:00,182.6,182.6,182.31,182.31,3545.0,180.6166,180.6166,180.3298,180.3298,3545.0
2024-05-29 10:10:00,182.19,182.21,181.89,181.89,1793.0,180.2111,180.2309,179.9144,179.9144,1793.0
2024-05-29 10:15:00,181.89,182.1,181.89,182.08,2381.0,179.9144,180.1221,179.9144,180.1023,2381.0
2024-05-29 10:20:00,182.13,182.14,181.84,181.95,5767.0,180.1517,180.1616,179.8649,179.9737,5767.0
2024-05-29 10:25:00,182.01,182.28,181.96,182.22,3772.0,180.033,180.3001,179.9836,180.2408,3772.0
2024-05-29 10:30:00,182.23,182.32,182.21,182.22,1955.0,180.2507,180.3397,180.2309,180.2408,1955.0
2024-05-29 10:35:00,182.18,182.26,181.95,182.02,4987.0,180.2012,180.2803,179.9737,180.0429,4987.0
2024-05-29 10:40:00,182.03,182.07,181.97,181.99,1836.0,180.0528,180.0924,179.9935,180.0133,1836.0
2024-05-29 10:45:00,182.05,182.05,181.73,181.86,4154.0,180.0726,180.0726,179.7561,179.8847,4154.0
2024-05-29 10:50:00,181.88,182.01,181.8,181.84,2612.0,179.9045,180.033,179.8253,179.8649,2612.0
2024-05-29 10:55:00,181.82,181.86,181.76,181.8,3288.0,179.8451,179.8847,179.7858,179.8253,3288.0
2024-05-29 11:00:00,181.8,181.86,181.74,181.86,3344.0,179.8253,179.8847,179.766,179.8847,3344.0
2024-05-29 11:05:00,181.91,181.93,181.81,181.91,2075.0,179.9341,179.9539,179.8352,179.9341,2075.0
2024-05-29 11:10:00,181.79,181.82,181.69,181.81,7909.0,179.8154,179.8451,179.7165,179.8352,7909.0
2024-05-29 11:15:00,181.87,182.03,181.8,182.02,4385.0,179.8946,180.0528,179.8253,180.0429,4385.0
2024-05-29 11:20:00,182.03,182.15,182.02,182.13,1904.0,180.0528,180.1715,180.0429,180.1517,1904.0
2024-05-29 11:25:00,182.12,182.13,182.08,182.09,1700.0,180.1419,180.1517,180.1023,180.1122,1700.0
2024-05-29 11:30:00,182.12,182.21,182.1,182.15,2758.0,180.1419,180.2309,180.1221,180.1715,2758.0
2024-05-29 11:35:00,182.12,182.22,182.12,182.15,1987.0,180.1419,180.2408,180.1419,180.1715,1987.0
2024-05-29 11:40:00,182.13,182.13,182.03,182.1,2328.0,180.1517,180.1517,180.0528,180.1221,2328.0
2024-05-29 11:45:00,182.09,182.1,182.0,182.0,1099.0,180.1122,180.1221,180.0232,180.0232,1099.0
2024-05-29 11:50:00,182.09,182.12,181.91,182.11,3925.0,180.1122,180.1419,179.9341,180.132,3925.0
2024-05-29 11:55:00,182.08,182.18,182.07,182.09,1825.0,180.1023,180.2012,180.0924,180.1122,1825.0
2024-05-29 12:00:00,182.1,182.13,182.03,182.04,1642.0,180.1221,180.1517,180.0528,180.0627,1642.0
2024-05-29 12:05:00,182.03,182.1,182.03,182.06,822.0,180.0528,180.1221,180.0528,180.0825,822.0
2024-05-29 12:10:00,182.06,182.06,181.96,182.01,1971.0,180.0825,180.0825,179.9836,180.033,1971.0
2024-05-29 12:15:00,182.05,182.11,182.03,182.09,1962.0,180.0726,180.132,180.0528,180.1122,1962.0
2024-05-29 12:20:00,182.08,182.16,182.05,182.1,5583.0,180.1023,180.1814,180.0726,180.1221,5583.0
2024-05-29 12:25:00,182.16,182.26,182.15,182.26,1619.0,180.1814,180.2803,180.1715,180.2803,1619.0
2024-05-29 12:30:00,182.27,182.28,182.17,182.17,2560.0,180.2902,180.3001,180.1913,180.1913,2560.0
2024-05-29 12:35:00,182.14,182.26,182.14,182.26,1169.0,180.1616,180.2803,180.1616,180.2803,1169.0
2024-05-29 12:40:00,182.25,182.25,182.18,182.19,1910.0,180.2704,180.2704,180.2012,180.2111,1910.0
2024-05-29 12:45:00,182.22,182.35,182.22,182.22,3017.0,180.2408,180.3694,180.2408,180.2408,3017.0
2024-05-29 12:50:00,182.21,182.23,182.19,182.21,707.0,180.2309,180.2507,180.2111,180.2309,707.0
2024-05-29 12:55:00,182.21,182.21,182.13,182.14,1300.0,180.2309,180.2309,180.1517,180.1616,1300.0
2024-05-29 13:00:00,182.13,182.18,182.03,182.03,2174.0,180.1517,180.2012,180.0528,180.0528,2174.0
2024-05-29 13:05:00,182.08,182.17,182.07,182.12,2472.0,180.1023,180.1913,180.0924,180.1419,2472.0
2024-05-29 13:10:00,182.15,182.16,182.06,182.06,2290.0,180.1715,180.1814,180.0825,180.0825,2290.0
2024-05-29 13:15:00,182.04,182.09,181.95,182.0,1886.0,180.0627,180.1122,179.9737,180.0232,1886.0
2024-05-29 13:20:00,182.04,182.13,182.0,182.05,3609.0,180.0627,180.1517,180.0232,180.0726,3609.0
2024-05-29 13:25:00,182.04,182.07,181.99,182.07,1224.0,180.0627,180.0924,180.0133,180.0924,1224.0
2024-05-29 13:30:00,182.09,182.12,182.07,182.07,2129.0,180.1122,180.1419,180.0924,180.0924,2129.0
2024-05-29 13:35:00,182.07,182.13,182.0,182.13,1689.0,180.0924,180.1517,180.0232,180.1517,1689.0
2024-05-29 13:40:00,182.13,182.15,182.06,182.06,2330.0,180.1517,180.1715,180.0825,180.0825,2330.0
2024-05-29 13:45:00,182.04,182.15,182.04,182.12,2244.0,180.0627,180.1715,180.0627,180.1419,2244.0
2024-05-29 13:50:00,182.14,182.25,182.14,182.25,3729.0,180.1616,180.2704,180.1616,180.2704,3729.0
2024-05-29 13:55:00,182.25,182.38,182.25,182.36,2617.0,180.2704,180.399,180.2704,180.3792,2617.0
2024-05-29 14:00:00,182.38,182.39,182.17,182.26,3338.0,180.399,180.4089,180.1913,180.2803,3338.0
2024-05-29 14:05:00,182.21,182.27,182.2,182.25,2600.0,180.2309,180.2902,180.221,180.2704,2600.0
2024-05-29 14:10:00,182.21,182.21,182.12,182.16,1734.0,180.2309,180.2309,180.1419,180.1814,1734.0
2024-05-29 14:15:00,182.14,182.15,182.07,182.07,1472.0,180.1616,180.1715,180.0924,180.0924,1472.0
2024-05-29 14:20:00,182.05,182.23,182.05,182.22,3597.0,180.0726,180.2507,180.0726,180.2408,3597.0
2024-05-29 14:25:00,182.22,182.33,182.21,182.33,2515.0,180.2408,180.3496,180.2309,180.3496,2515.0
2024-05-29 14:30:00,182.35,182.35,182.2,182.2,3191.0,180.3694,180.3694,180.221,180.221,3191.0
2024-05-29 14:35:00,182.2,182.2,182.06,182.06,2300.0,180.221,180.221,180.0825,180.0825,2300.0
2024-05-29 14:40:00,182.1,182.28,182.1,182.28,4376.0,180.1221,180.3001,180.1221,180.3001,4376.0
2024-05-29 14:45:00,182.27,182.29,182.09,182.16,3432.0,180.2902,180.31,180.1122,180.1814,3432.0
2024-05-29 14:50:00,182.15,182.28,182.15,182.26,4224.0,180.1715,180.3001,180.1715,180.2803,4224.0
2024-05-29 14:55:00,182.26,182.26,182.22,182.24,1300.0,180.2803,180.2803,180.2408,180.2606,1300.0
2024-05-29 15:00:00,182.26,182.34,182.24,182.24,3588.0,180.2803,180.3595,180.2606,180.2606,3588.0
2024-05-29 15:05:00,182.19,182.2,182.02,182.02,2395.0,180.2111,180.221,180.0429,180.0429,2395.0
2024-05-29 15:10:00,182.02,182.16,182.02,182.16,4764.0,180.0429,180.1814,180.0429,180.1814,4764.0
2024-05-29 15:15:00,182.15,182.16,182.0,182.0,3499.0,180.1715,180.1814,180.0232,180.0232,3499.0
2024-05-29 15:20:00,182.06,182.27,182.06,182.2,3606.0,180.0825,180.2902,180.0825,180.221,3606.0
2024-05-29 15:25:00,182.27,182.37,182.19,182.3,5101.0,180.2902,180.3891,180.2111,180.3199,5101.0
2024-05-29 15:30:00,182.25,182.29,182.2,182.24,7052.0,180.2704,180.31,180.221,180.2606,7052.0
2024-05-29 15:35:00,182.21,182.38,182.19,182.38,4632.0,180.2309,180.399,180.2111,180.399,4632.0
2024-05-29 15:40:00,182.39,182.4,182.17,182.18,6212.0,180.4089,180.4188,180.1913,180.2012,6212.0
2024-05-29 15:45:00,182.2,182.21,181.91,181.91,4396.0,180.221,180.2309,179.9341,179.9341,4396.0
2024-05-29 15:50:00,181.95,182.01,181.81,182.01,13808.0,179.9737,180.033,179.8352,180.033,13808.0
2024-05-29 15:55:00,182.01,182.01,181.44,181.68,57732.0,180.033,180.033,179.4692,179.7066,57732.0
2024-05-30 09:30:00,181.59,181.59,181.31,181.31,9768.0,179.6176,179.6176,179.3407,179.3407,9768.0
2024-05-30 09:35:00,181.18,181.18,180.95,181.03,5208.0,179.2121,179.2121,178.9846,179.0637,5208.0
2024-05-30 09:40:00,181.17,181.22,180.91,181.01,3920.0,179.2022,179.2516,178.945,179.0439,3920.0
2024-05-30 09:45:00,181.05,181.33,181.04,181.16,2800.0,179.0835,179.3604,179.0736,179.1923,2800.0
2024-05-30 09:50:00,181.13,181.44,181.13,181.35,3347.0,179.1626,179.4692,179.1626,179.3802,3347.0
2024-05-30 09:55:00,181.42,181.62,181.41,181.47,1800.0,179.4495,179.6473,179.4396,179.4989,1800.0
2024-05-30 10:00:00,181.52,181.65,181.45,181.57,5233.0,179.5484,179.677,179.4791,179.5978,5233.0
2024-05-30 10:05:00,181.57,181.63,181.52,181.56,5355.0,179.5978,179.6572,179.5484,179.5879,5355.0
2024-05-30 10:10:00,181.56,181.65,181.36,181.44,11002.0,179.5879,179.677,179.3901,179.4692,11002.0
2024-05-30 10:15:00,181.45,181.56,181.4,181.49,8143.0,179.4791,179.5879,179.4297,179.5187,8143.0
2024-05-30 10:20:00,181.55,181.84,181.51,181.84,6923.0,179.578,179.8649,179.5385,179.8649,6923.0
2024-05-30 10:25:00,181.87,181.87,181.71,181.71,5453.0,179.8946,179.8946,179.7363,179.7363,5453.0
2024-05-30 10:30:00,181.69,181.95,181.69,181.94,5502.0,179.7165,179.9737,179.7165,179.9638,5502.0
2024-05-30 10:35:00,181.84,182.06,181.83,181.91,5556.0,179.8649,180.0825,179.855,179.9341,5556.0
2024-05-30 10:40:00,181.87,181.98,181.85,181.98,4104.0,179.8946,180.0034,179.8748,180.0034,4104.0
2024-05-30 10:45:00,182.02,182.05,181.86,181.89,3587.0,180.0429,180.0726,179.8847,179.9144,3587.0
2024-05-30 10:50:00,181.89,181.89,181.81,181.81,874.0,179.9144,179.9144,179.8352,179.8352,874.0
2024-05-30 10:55:00,181.85,181.89,181.7,181.73,3348.0,179.8748,179.9144,179.7264,179.7561,3348.0
2024-05-30 11:00:00,181.74,181.79,181.69,181.74,5514.0,179.766,179.8154,179.7165,179.766,5514.0
2024-05-30 11:05:00,181.76,181.84,181.71,181.84,1907.0,179.7858,179.8649,179.7363,179.8649,1907.0
2024-05-30 11:10:00,181.85,181.85,181.75,181.75,1179.0,179.8748,179.8748,179.7759,179.7759,1179.0
2024-05-30 11:15:00,181.83,181.86,181.79,181.81,1639.0,179.855,179.8847,179.8154,179.8352,1639.0
2024-05-30 11:20:00,181.83,181.98,181.76,181.79,4524.0,179.855,180.0034,179.7858,179.8154,4524.0
2024-05-30 11:25:00,181.88,181.88,181.67,181.67,4056.0,179.9045,179.9045,179.6967,179.6967,4056.0
2024-05-30 11:30:00,181.67,181.86,181.67,181.78,3918.0,179.6967,179.8847,179.6967,179.8055,3918.0
2024-05-30 11:35:00,181.73,181.76,181.7,181.75,1260.0,179.7561,179.7858,179.7264,179.7759,1260.0
2024-05-30 11:40:00,181.75,181.78,181.55,181.55,3766.0,179.7759,179.8055,179.578,179.578,3766.0
2024-05-30 11:45:00,181.62,181.69,181.58,181.65,3127.0,179.6473,179.7165,179.6077,179.677,3127.0
2024-05-30 11:50:00,181.61,181.69,181.56,181.56,3818.0,179.6374,179.7165,179.5879,179.5879,3818.0
2024-05-30 11:55:00,181.6,181.74,181.54,181.74,2306.0,179.6275,179.766,179.5682,179.766,2306.0
2024-05-30 12:00:00,181.69,181.72,181.66,181.67,1200.0,179.7165,179.7462,179.6869,179.6967,1200.0
2024-05-30 12:05:00,181.68,181.87,181.68,181.8,3522.0,179.7066,179.8946,179.7066,179.8253,3522.0
2024-05-30 12:10:00,181.85,181.98,181.79,181.9,5369.0,179.8748,180.0034,179.8154,179.9242,5369.0
2024-05-30 12:15:00,181.97,182.13,181.92,182.05,7614.0,179.9935,180.1517,179.944,180.0726,7614.0
2024-05-30 12:20:00,182.13,182.2,182.04,182.14,3330.0,180.1517,180.221,180.0627,180.1616,3330.0
2024-05-30 12:25:00,182.13,182.14,181.94,181.95,2428.0,180.1517,180.1616,179.9638,179.9737,2428.0
2024-05-30 12:30:00,182.02,182.1,181.96,182.07,5234.0,180.0429,180.1221,179.9836,180.0924,5234.0
2024-05-30 12:35:00,182.08,182.21,182.07,182.17,2907.0,180.1023,180.2309,180.0924,180.1913,2907.0
2024-05-30 12:40:00,182.15,182.16,182.08,182.13,2730.0,180.1715,180.1814,180.1023,180.1517,2730.0
2024-05-30 12:45:00,182.14,182.22,182.06,182.09,2479.0,180.1616,180.2408,180.0825,180.1122,2479.0
2024-05-30 12:50:00,182.06,182.17,182.04,182.12,5138.0,180.0825,180.1913,180.0627,180.1419,5138.0
2024-05-30 12:55:00,182.1,182.12,182.0,182.0,5007.0,180.1221,180.1419,180.0232,180.0232,5007.0
2024-05-30 13:00:00,182.03,182.19,182.02,182.09,6348.0,180.0528,180.2111,180.0429,180.1122,6348.0
2024-05-30 13:05:00,182.09,182.26,182.08,182.22,3534.0,180.1122,180.2803,180.1023,180.2408,3534.0
2024-05-30 13:10:00,182.26,182.33,182.22,182.28,4852.0,180.2803,180.3496,180.2408,180.3001,4852.0
2024-05-30 13:15:00,182.29,182.29,182.19,182.22,1434.0,180.31,180.31,180.2111,180.2408,1434.0
2024-05-30 13:20:00,182.24,182.48,182.21,182.43,11161.0,180.2606,180.4979,180.2309,180.4485,11161.0
2024-05-30 13:25:00,182.4,182.4,182.17,182.23,4137.0,180.4188,180.4188,180.1913,180.2507,4137.0
2024-05-30 13:30:00,182.27,182.28,182.19,182.2,2536.0,180.2902,180.3001,180.2111,180.221,2536.0
2024-05-30 13:35:00,182.23,182.27,182.19,182.24,5170.0,180.2507,180.2902,180.2111,180.2606,5170.0
2024-05-30 13:40:00,182.27,182.31,182.24,182.28,3585.0,180.2902,180.3298,180.2606,180.3001,3585.0
2024-05-30 13:45:00,182.34,182.34,182.19,182.19,2910.0,180.3595,180.3595,180.2111,180.2111,2910.0
2024-05-30 13:50:00,182.19,182.2,182.07,182.2,3518.0,180.2111,180.221,180.0924,180.221,3518.0
2024-05-30 13:55:00,182.17,182.17,182.1,182.13,2041.0,180.1913,180.1913,180.1221,180.1517,2041.0
2024-05-30 14:00:00,182.15,182.21,182.1,182.1,3312.0,180.1715,180.2309,180.1221,180.1221,3312.0
2024-05-30 14:05:00,182.11,182.11,182.07,182.11,1453.0,180.132,180.132,180.0924,180.132,1453.0
2024-05-30 14:10:00,182.11,182.21,182.1,182.14,5120.0,180.132,180.2309,180.1221,180.1616,5120.0
2024-05-30 14:15:00,182.11,182.24,181.97,182.22,13328.0,180.132,180.2606,179.9935,180.2408,13328.0
2024-05-30 14:20:00,182.22,182.24,182.14,182.14,3865.0,180.2408,180.2606,180.1616,180.1616,3865.0
2024-05-30 14:25:00,182.16,182.29,182.13,182.29,3497.0,180.1814,180.31,180.1517,180.31,3497.0
2024-05-30 14:30:00,182.33,182.41,182.3,182.4,3380.0,180.3496,180.4287,180.3199,180.4188,3380.0
2024-05-30 14:35:00,182.4,182.4,182.23,182.27,1821.0,180.4188,180.4188,180.2507,180.2902,1821.0
2024-05-30 14:40:00,182.25,182.3,182.19,182.26,4255.0,180.2704,180.3199,180.2111,180.2803,4255.0
2024-05-30 14:45:00,182.23,182.44,182.23,182.4,3560.0,180.2507,180.4584,180.2507,180.4188,3560.0
2024-05-30 14:50:00,182.43,182.6,182.43,182.49,8220.0,180.4485,180.6166,180.4485,180.5078,8220.0
2024-05-30 14:55:00,182.53,182.53,182.47,182.47,4204.0,180.5474,180.5474,180.4881,180.4881,4204.0
2024-05-30 15:00:00,182.46,182.65,182.46,182.49,5627.0,180.4782,180.6661,180.4782,180.5078,5627.0
2024-05-30 15:05:00,182.53,182.58,182.41,182.47,5384.0,180.5474,180.5969,180.4287,180.4881,5384.0
2024-05-30 15:10:00,182.46,182.59,182.46,182.59,4936.0,180.4782,180.6067,180.4782,180.6067,4936.0
2024-05-30 15:15:00,182.59,182.7,182.54,182.66,7206.0,180.6067,180.7156,180.5573,180.676,7206.0
2024-05-30 15:20:00,182.68,182.79,182.68,182.7,4911.0,180.6958,180.8046,180.6958,180.7156,4911.0
2024-05-30 15:25:00,182.69,182.75,182.63,182.63,5569.0,180.7057,180.765,180.6463,180.6463,5569.0
2024-05-30 15:30:00,182.62,182.67,182.4,182.59,9180.0,180.6364,180.6859,180.4188,180.6067,9180.0
2024-05-30 15:35:00,182.63,182.65,182.38,182.45,6338.0,180.6463,180.6661,180.399,180.4683,6338.0
2024-05-30 15:40:00,182.45,182.62,182.42,182.49,17952.0,180.4683,180.6364,180.4386,180.5078,17952.0
2024-05-30 15:45:00,182.49,182.51,182.24,182.28,17234.0,180.5078,180.5276,180.2606,180.3001,17234.0
2024-05-30 15:50:00,182.25,182.34,182.15,182.26,23299.0,180.2704,180.3595,180.1715,180.2803,23299.0
2024-05-30 15:55:00,182.25,182.36,181.97,181.97,121939.0,180.2704,180.3792,179.9935,179.9935,121939.0
2024-05-31 09:30:00,181.94,182.69,181.51,182.17,12359.0,179.9638,180.7057,179.5385,180.1913,12359.0
2024-05-31 09:35:00,182.24,182.75,182.14,182.75,1996.0,180.2606,180.765,180.1616,180.765,1996.0
2024-05-31 09:40:00,182.63,182.66,182.33,182.34,1674.0,180.6463,180.676,180.3496,180.3595,1674.0
2024-05-31 09:45:00,182.47,182.47,181.95,182.1,8627.0,180.4881,180.4881,179.9737,180.1221,8627.0
2024-05-31 09:50:00,182.1,182.32,182.1,182.14,2704.0,180.1221,180.3397,180.1221,180.1616,2704.0
2024-05-31 09:55:00,182.23,182.4,181.9,182.06,3688.0,180.2507,180.4188,179.9242,180.0825,3688.0
2024-05-31 10:00:00,182.03,182.89,182.03,182.89,26702.0,180.0528,180.9035,180.0528,180.9035,26702.0
2024-05-31 10:05:00,182.8,182.8,182.62,182.73,7706.0,180.8145,180.8145,180.6364,180.7452,7706.0
2024-05-31 10:10:00,182.72,182.75,182.34,182.34,8116.0,180.7353,180.765,180.3595,180.3595,8116.0
2024-05-31 10:15:00,182.33,182.4,182.24,182.4,2059.0,180.3496,180.4188,180.2606,180.4188,2059.0
2024-05-31 10:20:00,182.36,182.62,182.33,182.62,4253.0,180.3792,180.6364,180.3496,180.6364,4253.0
2024-05-31 10:25:00,182.61,182.84,182.61,182.78,3829.0,180.6265,180.854,180.6265,180.7947,3829.0
2024-05-31 10:30:00,182.75,183.04,182.75,183.04,2146.0,180.765,181.0519,180.765,181.0519,2146.0
2024-05-31 10:35:00,183.08,183.12,182.79,182.86,10762.0,181.0914,181.131,180.8046,180.8738,10762.0
2024-05-31 10:40:00,182.89,183.12,182.85,183.06,6933.0,180.9035,181.131,180.8639,181.0716,6933.0
2024-05-31 10:45:00,183.12,183.5,183.07,183.37,8338.0,181.131,181.5069,181.0815,181.3783,8338.0
2024-05-31 10:50:00,183.34,183.36,183.12,183.18,4372.0,181.3486,181.3684,181.131,181.1903,4372.0
2024-05-31 10:55:00,183.18,183.2,182.98,183.06,6346.0,181.1903,181.2101,180.9925,181.0716,6346.0
2024-05-31 11:00:00,183.07,183.13,182.72,182.77,4749.0,181.0815,181.1409,180.7353,180.7848,4749.0
2024-05-31 11:05:00,182.89,182.91,182.78,182.78,2903.0,180.9035,180.9233,180.7947,180.7947,2903.0
2024-05-31 11:10:00,182.82,182.92,182.82,182.86,2300.0,180.8343,180.9332,180.8343,180.8738,2300.0
2024-05-31 11:15:00,182.82,182.82,182.56,182.71,5498.0,180.8343,180.8343,180.5771,180.7254,5498.0
2024-05-31 11:20:00,182.7,182.81,182.7,182.73,2228.0,180.7156,180.8244,180.7156,180.7452,2228.0
2024-05-31 11:25:00,182.78,182.89,182.73,182.89,3944.0,180.7947,180.9035,180.7452,180.9035,3944.0
2024-05-31 11:30:00,182.81,182.82,182.68,182.7,3656.0,180.8244,180.8343,180.6958,180.7156,3656.0
2024-05-31 11:35:00,182.71,182.75,182.58,182.59,5811.0,180.7254,180.765,180.5969,180.6067,5811.0
2024-05-31 11:40:00,182.63,182.78,182.54,182.68,9511.0,180.6463,180.7947,180.5573,180.6958,9511.0
2024-05-31 11:45:00,182.76,182.89,182.72,182.74,3749.0,180.7749,180.9035,180.7353,180.7551,3749.0
2024-05-31 11:50:00,182.79,182.79,182.69,182.71,3651.0,180.8046,180.8046,180.7057,180.7254,3651.0
2024-05-31 11:55:00,182.7,182.7,182.51,182.57,6106.0,180.7156,180.7156,180.5276,180.587,6106.0
2024-05-31 12:00:00,182.53,182.64,182.43,182.51,8179.0,180.5474,180.6562,180.4485,180.5276,8179.0
2024-05-31 12:05:00,182.48,182.69,182.48,182.66,1800.0,180.4979,180.7057,180.4979,180.676,1800.0
2024-05-31 12:10:00,182.67,182.79,182.66,182.73,4478.0,180.6859,180.8046,180.676,180.7452,4478.0
2024-05-31 12:15:00,182.75,182.78,182.55,182.61,7834.0,180.765,180.7947,180.5672,180.6265,7834.0
2024-05-31 12:20:00,182.67,182.79,182.63,182.79,4612.0,180.6859,180.8046,180.6463,180.8046,4612.0
2024-05-31 12:25:00,182.77,182.77,182.67,182.73,4957.0,180.7848,180.7848,180.6859,180.7452,4957.0
2024-05-31 12:30:00,182.75,182.9,182.75,182.87,2635.0,180.765,180.9134,180.765,180.8837,2635.0
2024-05-31 12:35:00,182.91,182.92,182.74,182.8,4401.0,180.9233,180.9332,180.7551,180.8145,4401.0
2024-05-31 12:40:00,182.82,182.87,182.76,182.78,4070.0,180.8343,180.8837,180.7749,180.7947,4070.0
2024-05-31 12:45:00,182.8,182.92,182.78,182.88,4824.0,180.8145,180.9332,180.7947,180.8936,4824.0
2024-05-31 12:50:00,182.88,182.93,182.86,182.87,3457.0,180.8936,180.9431,180.8738,180.8837,3457.0
2024-05-31 12:55:00,182.87,182.92,182.85,182.87,2976.0,180.8837,180.9332,180.8639,180.8837,2976.0
2024-05-31 13:00:00,182.9,182.94,182.88,182.89,5958.0,180.9134,180.9529,180.8936,180.9035,5958.0
2024-05-31 13:05:00,182.92,182.98,182.89,182.98,8694.0,180.9332,180.9925,180.9035,180.9925,8694.0
2024-05-31 13:10:00,183.02,183.06,182.91,182.97,3723.0,181.0321,181.0716,180.9233,180.9826,3723.0
2024-05-31 13:15:00,182.95,182.95,182.86,182.9,5638.0,180.9628,180.9628,180.8738,180.9134,5638.0
2024-05-31 13:20:00,182.91,183.03,182.88,182.89,3718.0,180.9233,181.042,180.8936,180.9035,3718.0
2024-05-31 13:25:00,182.87,182.88,182.83,182.85,2202.0,180.8837,180.8936,180.8441,180.8639,2202.0
2024-05-31 13:30:00,182.82,182.85,182.8,182.82,1870.0,180.8343,180.8639,180.8145,180.8343,1870.0
2024-05-31 13:35:00,182.83,182.91,182.82,182.85,3980.0,180.8441,180.9233,180.8343,180.8639,3980.0
2024-05-31 13:40:00,182.87,182.93,182.84,182.93,4011.0,180.8837,180.9431,180.854,180.9431,4011.0
2024-05-31 13:45:00,182.92,183.01,182.91,182.93,3752.0,180.9332,181.0222,180.9233,180.9431,3752.0
2024-05-31 13:50:00,182.93,183.01,182.91,182.94,6042.0,180.9431,181.0222,180.9233,180.9529,6042.0
2024-05-31 13:55:00,182.96,183.16,182.96,183.09,5197.0,180.9727,181.1706,180.9727,181.1013,5197.0
2024-05-31 14:00:00,183.11,183.24,183.01,183.03,5761.0,181.1211,181.2497,181.0222,181.042,5761.0
2024-05-31 14:05:00,183.01,183.09,183.0,183.05,16184.0,181.0222,181.1013,181.0123,181.0618,16184.0
2024-05-31 14:10:00,183.07,183.07,182.93,183.0,23288.0,181.0815,181.0815,180.9431,181.0123,23288.0
2024-05-31 14:15:00,183.0,183.07,182.97,182.98,6318.0,181.0123,181.0815,180.9826,180.9925,6318.0
2024-05-31 14:20:00,182.98,183.04,182.94,183.0,15803.0,180.9925,181.0519,180.9529,181.0123,15803.0
2024-05-31 14:25:00,183.0,183.05,182.93,182.98,6044.0,181.0123,181.0618,180.9431,180.9925,6044.0
2024-05-31 14:30:00,182.98,183.02,182.93,183.0,12133.0,180.9925,181.0321,180.9431,181.0123,12133.0
2024-05-31 14:35:00,183.03,183.47,183.02,183.38,29734.0,181.042,181.4772,181.0321,181.3882,29734.0
2024-05-31 14:40:00,183.36,183.45,183.35,183.41,2914.0,181.3684,181.4574,181.3585,181.4178,2914.0
2024-05-31 14:45:00,183.43,183.56,183.23,183.27,7343.0,181.4376,181.5662,181.2398,181.2794,7343.0
2024-05-31 14:50:00,183.28,183.33,183.1,183.33,5709.0,181.2893,181.3387,181.1112,181.3387,5709.0
2024-05-31 14:55:00,183.31,183.41,183.22,183.35,6951.0,181.3189,181.4178,181.2299,181.3585,6951.0
2024-05-31 15:00:00,183.33,183.46,183.19,183.2,9249.0,181.3387,181.4673,181.2002,181.2101,9249.0
2024-05-31 15:05:00,183.18,183.33,183.15,183.27,8808.0,181.1903,181.3387,181.1607,181.2794,8808.0
2024-05-31 15:10:00,183.26,183.29,183.15,183.16,8109.0,181.2695,181.2991,181.1607,181.1706,8109.0
2024-05-31 15:15:00,183.2,183.29,183.18,183.22,8921.0,181.2101,181.2991,181.1903,181.2299,8921.0
2024-05-31 15:20:00,183.25,183.36,183.22,183.31,8853.0,181.2596,181.3684,181.2299,181.3189,8853.0
2024-05-31 15:25:00,183.28,183.37,183.23,183.26,10231.0,181.2893,181.3783,181.2398,181.2695,10231.0
2024-05-31 15:30:00,183.22,183.27,183.16,183.16,4035.0,181.2299,181.2794,181.1706,181.1706,4035.0
2024-05-31 15:35:00,183.2,183.64,183.18,183.57,10786.0,181.2101,181.6453,181.1903,181.5761,10786.0
2024-05-31 15:40:00,183.6,183.95,183.39,183.88,29793.0,181.6058,181.952,181.3981,181.8827,29793.0
2024-05-31 15:45:00,183.95,184.29,183.85,184.29,17188.0,181.952,182.2883,181.8531,182.2883,17188.0
2024-05-31 15:50:00,184.38,184.53,184.13,184.33,34569.0,182.3773,182.5257,182.13,182.3279,34569.0
2024-05-31 15:55:00,184.31,185.25,184.31,185.21,182197.0,182.3081,183.2379,182.3081,183.1983,182197.0
2024-06-03 09:30:00,184.67,185.96,184.67,185.53,25750.0,182.6642,183.9401,182.6642,183.5148,25750.0
2024-06-03 09:35:00,185.81,185.97,185.27,185.4,4459.0,183.7918,183.95,183.2576,183.3862,4459.0
2024-06-03 09:40:00,185.56,185.82,185.28,185.81,7191.0,183.5445,183.8017,183.2675,183.7918,7191.0
2024-06-03 09:45:00,185.89,185.9,185.48,185.57,7068.0,183.8709,183.8808,183.4654,183.5544,7068.0
2024-06-03 09:50:00,185.65,186.05,185.65,185.79,3832.0,183.6335,184.0292,183.6335,183.772,3832.0
2024-06-03 09:55:00,185.78,185.8,185.55,185.73,4363.0,183.7621,183.7819,183.5346,183.7126,4363.0
2024-06-03 10:00:00,185.73,185.94,185.58,185.58,3545.0,183.7126,183.9204,183.5643,183.5643,3545.0
2024-06-03 10:05:00,185.64,186.04,185.52,185.99,14087.0,183.6236,184.0193,183.5049,183.9698,14087.0
2024-06-03 10:10:00,185.9,185.91,185.48,185.52,11524.0,183.8808,183.8907,183.4654,183.5049,11524.0
2024-06-03 10:15:00,185.49,185.7,185.4,185.7,4171.0,183.4753,183.683,183.3862,183.683,4171.0
2024-06-03 10:20:00,185.69,185.92,185.69,185.79,2828.0,183.6731,183.9006,183.6731,183.772,2828.0
2024-06-03 10:25:00,185.89,185.92,185.75,185.84,1800.0,183.8709,183.9006,183.7324,183.8214,1800.0
2024-06-03 10:30:00,185.77,185.77,185.23,185.33,4500.0,183.7522,183.7522,183.2181,183.317,4500.0
2024-06-03 10:35:00,185.35,185.48,185.29,185.34,3754.0,183.3368,183.4654,183.2774,183.3269,3754.0
2024-06-03 10:40:00,185.32,185.52,185.27,185.35,4977.0,183.3071,183.5049,183.2576,183.3368,4977.0
2024-06-03 10:45:00,185.35,185.52,185.11,185.26,7771.0,183.3368,183.5049,183.0994,183.2477,7771.0
2024-06-03 10:50:00,185.28,185.86,185.27,185.78,15018.0,183.2675,183.8412,183.2576,183.7621,15018.0
2024-06-03 10:55:00,185.72,185.72,185.42,185.43,6684.0,183.7028,183.7028,183.406,183.4159,6684.0
2024-06-03 11:00:00,185.42,185.61,185.37,185.56,4086.0,183.406,183.5939,183.3566,183.5445,4086.0
2024-06-03 11:05:00,185.48,185.74,185.46,185.74,3648.0,183.4654,183.7225,183.4456,183.7225,3648.0
2024-06-03 11:10:00,185.7,186.05,185.62,185.99,3701.0,183.683,184.0292,183.6038,183.9698,3701.0
2024-06-03 11:15:00,186.04,186.04,185.69,185.96,4595.0,184.0193,184.0193,183.6731,183.9401,4595.0
2024-06-03 11:20:00,185.91,185.91,185.63,185.66,6739.0,183.8907,183.8907,183.6137,183.6434,6739.0
2024-06-03 11:25:00,185.61,185.61,185.37,185.41,2417.0,183.5939,183.5939,183.3566,183.3961,2417.0
2024-06-03 11:30:00,185.47,185.65,185.46,185.62,1680.0,183.4555,183.6335,183.4456,183.6038,1680.0
2024-06-03 11:35:00,185.56,185.74,185.52,185.53,5350.0,183.5445,183.7225,183.5049,183.5148,5350.0
2024-06-03 11:40:00,185.56,185.8,185.46,185.7,2413.0,183.5445,183.7819,183.4456,183.683,2413.0
2024-06-03 11:45:00,185.69,185.73,185.44,185.5,3942.0,183.6731,183.7126,183.4258,183.4851,3942.0
2024-06-03 11:50:00,185.52,185.56,185.23,185.25,3114.0,183.5049,183.5445,183.2181,183.2379,3114.0
2024-06-03 11:55:00,185.24,185.24,184.96,185.06,3876.0,183.228,183.228,182.951,183.0499,3876.0
2024-06-03 12:00:00,185.04,185.15,184.96,185.08,5035.0,183.0301,183.1389,182.951,183.0697,5035.0
2024-06-03 12:05:00,185.12,185.24,185.11,185.12,1564.0,183.1093,183.228,183.0994,183.1093,1564.0
2024-06-03 12:10:00,185.16,185.16,184.85,184.85,1081.0,183.1488,183.1488,182.8422,182.8422,1081.0
2024-06-03 12:15:00,184.74,184.78,184.6,184.67,1844.0,182.7334,182.773,182.5949,182.6642,1844.0
2024-06-03 12:20:00,184.67,184.68,184.46,184.52,3321.0,182.6642,182.674,182.4564,182.5158,3321.0
2024-06-03 12:25:00,184.42,184.53,184.42,184.51,1385.0,182.4169,182.5257,182.4169,182.5059,1385.0
2024-06-03 12:30:00,184.55,184.55,184.36,184.37,2308.0,182.5455,182.5455,182.3575,182.3674,2308.0
2024-06-03 12:35:00,184.38,184.38,184.25,184.32,1843.0,182.3773,182.3773,182.2487,182.318,1843.0
2024-06-03 12:40:00,184.19,184.39,184.16,184.32,3433.0,182.1894,182.3872,182.1597,182.318,3433.0
2024-06-03 12:45:00,184.27,184.27,184.13,184.23,2910.0,182.2685,182.2685,182.13,182.2289,2910.0
2024-06-03 12:50:00,184.23,184.32,184.2,184.28,4073.0,182.2289,182.318,182.1993,182.2784,4073.0
2024-06-03 12:55:00,184.34,184.46,184.26,184.34,3511.0,182.3377,182.4564,182.2586,182.3377,3511.0
2024-06-03 13:00:00,184.38,184.41,184.34,184.38,1852.0,182.3773,182.407,182.3377,182.3773,1852.0
2024-06-03 13:05:00,184.34,184.43,184.3,184.3,5477.0,182.3377,182.4268,182.2982,182.2982,5477.0
2024-06-03 13:10:00,184.3,184.32,184.14,184.25,9894.0,182.2982,182.318,182.1399,182.2487,9894.0
2024-06-03 13:15:00,184.32,184.45,184.31,184.4,2752.0,182.318,182.4465,182.3081,182.3971,2752.0
2024-06-03 13:20:00,184.41,184.52,184.04,184.1,3560.0,182.407,182.5158,182.041,182.1003,3560.0
2024-06-03 13:25:00,184.07,184.25,184.07,184.17,6143.0,182.0707,182.2487,182.0707,182.1696,6143.0
2024-06-03 13:30:00,184.14,184.36,184.11,184.24,4438.0,182.1399,182.3575,182.1102,182.2388,4438.0
2024-06-03 13:35:00,184.24,184.38,184.21,184.34,4872.0,182.2388,182.3773,182.2092,182.3377,4872.0
2024-06-03 13:40:00,184.34,184.34,184.11,184.11,4561.0,182.3377,182.3377,182.1102,182.1102,4561.0
2024-06-03 13:45:00,184.14,184.17,184.03,184.1,3912.0,182.1399,182.1696,182.0311,182.1003,3912.0
2024-06-03 13:50:00,184.1,184.1,183.8,183.81,2222.0,182.1003,182.1003,181.8036,181.8135,2222.0
2024-06-03 13:55:00,183.87,184.31,183.81,184.31,5952.0,181.8728,182.3081,181.8135,182.3081,5952.0
2024-06-03 14:00:00,184.34,184.43,184.25,184.32,7834.0,182.3377,182.4268,182.2487,182.318,7834.0
2024-06-03 14:05:00,184.32,184.39,184.1,184.13,6567.0,182.318,182.3872,182.1003,182.13,6567.0
2024-06-03 14:10:00,184.18,184.36,183.95,183.99,6563.0,182.1795,182.3575,181.952,181.9915,6563.0
2024-06-03 14:15:00,183.99,184.06,183.95,184.0,3440.0,181.9915,182.0608,181.952,182.0014,3440.0
2024-06-03 14:20:00,184.0,184.17,183.96,184.13,5977.0,182.0014,182.1696,181.9619,182.13,5977.0
2024-06-03 14:25:00,184.11,184.29,184.06,184.06,11983.0,182.1102,182.2883,182.0608,182.0608,11983.0
2024-06-03 14:30:00,184.09,184.24,184.07,184.23,2801.0,182.0905,182.2388,182.0707,182.2289,2801.0
2024-06-03 14:35:00,184.28,184.61,184.28,184.59,4007.0,182.2784,182.6048,182.2784,182.585,4007.0
2024-06-03 14:40:00,184.53,184.67,184.48,184.54,5354.0,182.5257,182.6642,182.4762,182.5356,5354.0
2024-06-03 14:45:00,184.53,184.76,184.49,184.66,5251.0,182.5257,182.7532,182.4861,182.6543,5251.0
2024-06-03 14:50:00,184.7,184.76,184.57,184.76,5338.0,182.6938,182.7532,182.5652,182.7532,5338.0
2024-06-03 14:55:00,184.76,184.97,184.64,184.88,6457.0,182.7532,182.9609,182.6345,182.8719,6457.0
2024-06-03 15:00:00,184.82,184.87,184.75,184.87,3768.0,182.8125,182.862,182.7433,182.862,3768.0
2024-06-03 15:05:00,184.82,184.83,184.69,184.73,3172.0,182.8125,182.8224,182.6839,182.7235,3172.0
2024-06-03 15:10:00,184.76,184.81,184.7,184.7,4238.0,182.7532,182.8026,182.6938,182.6938,4238.0
2024-06-03 15:15:00,184.68,184.81,184.67,184.79,5370.0,182.674,182.8026,182.6642,182.7829,5370.0
2024-06-03 15:20:00,184.88,184.88,184.74,184.76,3519.0,182.8719,182.8719,182.7334,182.7532,3519.0
2024-06-03 15:25:00,184.81,184.82,184.67,184.71,7127.0,182.8026,182.8125,182.6642,182.7037,7127.0
2024-06-03 15:30:00,184.71,185.1,184.7,185.1,7802.0,182.7037,183.0895,182.6938,183.0895,7802.0
2024-06-03 15:35:00,185.09,185.14,184.86,184.91,17402.0,183.0796,183.1291,182.8521,182.9016,17402.0
2024-06-03 15:40:00,184.95,185.1,184.95,185.03,6751.0,182.9411,183.0895,182.9411,183.0202,6751.0
2024-06-03 15:45:00,185.06,185.12,184.95,185.09,8812.0,183.0499,183.1093,182.9411,183.0796,8812.0
2024-06-03 15:50:00,185.03,185.25,184.94,185.12,19322.0,183.0202,183.2379,182.9312,183.1093,19322.0
2024-06-03 15:55:00,185.1,185.34,185.01,185.29,76153.0,183.0895,183.3269,183.0005,183.2774,76153.0
2024-06-04 09:30:00,185.26,185.26,184.5,184.98,15096.0,183.2477,183.2477,182.496,182.9708,15096.0
2024-06-04 09:35:00,184.98,185.03,184.76,184.94,3114.0,182.9708,183.0202,182.7532,182.9312,3114.0
2024-06-04 09:40:00,185.17,185.44,184.96,185.34,8817.0,183.1587,183.4258,182.951,183.3269,8817.0
2024-06-04 09:45:00,185.45,185.79,185.45,185.67,6195.0,183.4357,183.772,183.4357,183.6533,6195.0
2024-06-04 09:50:00,185.67,185.87,185.57,185.84,7278.0,183.6533,183.8511,183.5544,183.8214,7278.0
2024-06-04 09:55:00,185.89,185.89,185.69,185.83,3708.0,183.8709,183.8709,183.6731,183.8116,3708.0
2024-06-04 10:00:00,186.09,186.3,186.07,186.11,5783.0,184.0687,184.2765,184.049,184.0885,5783.0
2024-06-04 10:05:00,186.11,186.44,186.11,186.44,8452.0,184.0885,184.4149,184.0885,184.4149,8452.0
2024-06-04 10:10:00,186.44,186.44,186.24,186.26,5081.0,184.4149,184.4149,184.2171,184.2369,5081.0
2024-06-04 10:15:00,186.33,186.69,186.15,186.65,3702.0,184.3061,184.6622,184.1281,184.6227,3702.0
2024-06-04 10:20:00,186.62,186.91,186.55,186.56,8142.0,184.593,184.8798,184.5237,184.5336,8142.0
2024-06-04 10:25:00,186.5,186.75,186.49,186.67,564.0,184.4743,184.7216,184.4644,184.6424,564.0
2024-06-04 10:30:00,186.71,186.74,186.22,186.22,12333.0,184.682,184.7117,184.1973,184.1973,12333.0
2024-06-04 10:35:00,186.28,186.32,186.15,186.31,12017.0,184.2567,184.2962,184.1281,184.2863,12017.0
2024-06-04 10:40:00,186.31,186.38,186.2,186.38,2493.0,184.2863,184.3556,184.1775,184.3556,2493.0
2024-06-04 10:45:00,186.39,186.39,186.09,186.1,2433.0,184.3655,184.3655,184.0687,184.0786,2433.0
2024-06-04 10:50:00,186.17,186.24,186.12,186.24,2304.0,184.1479,184.2171,184.0984,184.2171,2304.0
2024-06-04 10:55:00,186.13,186.22,186.09,186.18,3676.0,184.1083,184.1973,184.0687,184.1578,3676.0
2024-06-04 11:00:00,186.13,186.22,186.0,186.22,4217.0,184.1083,184.1973,183.9797,184.1973,4217.0
2024-06-04 11:05:00,186.2,186.23,186.09,186.22,3718.0,184.1775,184.2072,184.0687,184.1973,3718.0
2024-06-04 11:10:00,186.22,186.32,186.22,186.32,2142.0,184.1973,184.2962,184.1973,184.2962,2142.0
2024-06-04 11:15:00,186.31,186.33,186.25,186.26,2028.0,184.2863,184.3061,184.227,184.2369,2028.0
2024-06-04 11:20:00,186.27,186.28,186.18,186.23,3581.0,184.2468,184.2567,184.1578,184.2072,3581.0
2024-06-04 11:25:00,186.23,186.28,186.18,186.19,3415.0,184.2072,184.2567,184.1578,184.1676,3415.0
2024-06-04 11:30:00,186.18,186.18,186.03,186.04,2224.0,184.1578,184.1578,184.0094,184.0193,2224.0
2024-06-04 11:35:00,185.98,186.05,185.94,186.0,2657.0,183.9599,184.0292,183.9204,183.9797,2657.0
2024-06-04 11:40:00,186.07,186.12,186.03,186.12,3278.0,184.049,184.0984,184.0094,184.0984,3278.0
2024-06-04 11:45:00,186.11,186.15,185.97,185.99,3072.0,184.0885,184.1281,183.95,183.9698,3072.0
2024-06-04 11:50:00,185.99,186.01,185.89,185.89,3201.0,183.9698,183.9896,183.8709,183.8709,3201.0
2024-06-04 11:55:00,185.87,185.87,185.65,185.69,6611.0,183.8511,183.8511,183.6335,183.6731,6611.0
2024-06-04 12:00:00,185.62,185.74,185.58,185.59,1816.0,183.6038,183.7225,183.5643,183.5742,1816.0
2024-06-04 12:05:00,185.62,185.7,185.55,185.66,7572.0,183.6038,183.683,183.5346,183.6434,7572.0
2024-06-04 12:10:00,185.74,185.79,185.68,185.79,2612.0,183.7225,183.772,183.6632,183.772,2612.0
2024-06-04 12:15:00,185.73,185.88,185.7,185.7,4523.0,183.7126,183.861,183.683,183.683,4523.0
2024-06-04 12:20:00,185.73,185.81,185.7,185.81,1260.0,183.7126,183.7918,183.683,183.7918,1260.0
2024-06-04 12:25:00,185.81,186.1,185.81,186.03,4914.0,183.7918,184.0786,183.7918,184.0094,4914.0
2024-06-04 12:30:00,186.05,186.05,185.94,185.96,1826.0,184.0292,184.0292,183.9204,183.9401,1826.0
2024-06-04 12:35:00,186.0,186.0,185.86,185.96,4259.0,183.9797,183.9797,183.8412,183.9401,4259.0
2024-06-04 12:40:00,185.99,186.2,185.96,186.19,3574.0,183.9698,184.1775,183.9401,184.1676,3574.0
2024-06-04 12:45:00,186.17,186.34,186.16,186.23,5803.0,184.1479,184.316,184.138,184.2072,5803.0
2024-06-04 12:50:00,186.19,186.2,186.11,186.15,2741.0,184.1676,184.1775,184.0885,184.1281,2741.0
2024-06-04 12:55:00,186.16,186.28,186.16,186.28,3977.0,184.138,184.2567,184.138,184.2567,3977.0
2024-06-04 13:00:00,186.31,186.34,186.13,186.17,3226.0,184.2863,184.316,184.1083,184.1479,3226.0
2024-06-04 13:05:00,186.18,186.26,186.16,186.23,2651.0,184.1578,184.2369,184.138,184.2072,2651.0
2024-06-04 13:10:00,186.26,186.4,186.22,186.36,3449.0,184.2369,184.3754,184.1973,184.3358,3449.0
2024-06-04 13:15:00,186.4,186.58,186.4,186.51,4804.0,184.3754,184.5534,184.3754,184.4842,4804.0
2024-06-04 13:20:00,186.54,186.62,186.46,186.48,3258.0,184.5138,184.593,184.4347,184.4545,3258.0
2024-06-04 13:25:00,186.45,186.62,186.38,186.56,3282.0,184.4248,184.593,184.3556,184.5336,3282.0
2024-06-04 13:30:00,186.66,186.73,186.45,186.56,4149.0,184.6325,184.7018,184.4248,184.5336,4149.0
2024-06-04 13:35:00,186.57,186.79,186.57,186.79,4840.0,184.5435,184.7611,184.5435,184.7611,4840.0
2024-06-04 13:40:00,186.79,186.86,186.75,186.8,4400.0,184.7611,184.8304,184.7216,184.771,4400.0
2024-06-04 13:45:00,186.8,186.98,186.8,186.94,3798.0,184.771,184.9491,184.771,184.9095,3798.0
2024-06-04 13:50:00,186.94,187.02,186.94,187.02,2287.0,184.9095,184.9886,184.9095,184.9886,2287.0
2024-06-04 13:55:00,187.05,187.14,187.0,187.0,5553.0,185.0183,185.1073,184.9688,184.9688,5553.0
2024-06-04 14:00:00,186.97,186.99,186.84,186.87,2273.0,184.9392,184.959,184.8106,184.8403,2273.0
2024-06-04 14:05:00,186.87,186.92,186.77,186.86,5545.0,184.8403,184.8897,184.7413,184.8304,5545.0
2024-06-04 14:10:00,186.86,186.99,186.83,186.9,5421.0,184.8304,184.959,184.8007,184.8699,5421.0
2024-06-04 14:15:00,186.94,187.12,186.94,187.08,4567.0,184.9095,185.0875,184.9095,185.048,4567.0
2024-06-04 14:20:00,187.14,187.22,187.08,187.21,4819.0,185.1073,185.1865,185.048,185.1766,4819.0
2024-06-04 14:25:00,187.22,187.22,186.96,187.09,6549.0,185.1865,185.1865,184.9293,185.0579,6549.0
2024-06-04 14:30:00,187.1,187.1,186.97,187.0,6283.0,185.0678,185.0678,184.9392,184.9688,6283.0
2024-06-04 14:35:00,187.0,187.06,186.92,186.96,6775.0,184.9688,185.0282,184.8897,184.9293,6775.0
2024-06-04 14:40:00,187.0,187.07,186.96,187.06,3805.0,184.9688,185.0381,184.9293,185.0282,3805.0
2024-06-04 14:45:00,187.08,187.23,187.07,187.21,10507.0,185.048,185.1964,185.0381,185.1766,10507.0
2024-06-04 14:50:00,187.2,187.2,187.06,187.06,4981.0,185.1667,185.1667,185.0282,185.0282,4981.0
2024-06-04 14:55:00,187.15,187.19,187.03,187.05,3632.0,185.1172,185.1568,184.9985,185.0183,3632.0
2024-06-04 15:00:00,187.04,187.04,186.76,186.76,2888.0,185.0084,185.0084,184.7315,184.7315,2888.0
2024-06-04 15:05:00,186.68,186.88,186.68,186.86,5086.0,184.6523,184.8502,184.6523,184.8304,5086.0
2024-06-04 15:10:00,186.85,186.94,186.84,186.88,6295.0,184.8205,184.9095,184.8106,184.8502,6295.0
2024-06-04 15:15:00,186.9,186.97,186.73,186.73,11864.0,184.8699,184.9392,184.7018,184.7018,11864.0
2024-06-04 15:20:00,186.73,186.82,186.69,186.8,4320.0,184.7018,184.7908,184.6622,184.771,4320.0
2024-06-04 15:25:00,186.84,186.93,186.79,186.91,5122.0,184.8106,184.8996,184.7611,184.8798,5122.0
2024-06-04 15:30:00,186.93,186.95,186.78,186.89,6359.0,184.8996,184.9194,184.7512,184.86,6359.0
2024-06-04 15:35:00,186.89,187.1,186.89,187.1,7041.0,184.86,185.0678,184.86,185.0678,7041.0
2024-06-04 15:40:00,187.12,187.27,187.11,187.18,10075.0,185.0875,185.2359,185.0777,185.1469,10075.0
2024-06-04 15:45:00,187.24,187.24,186.97,187.08,15427.0,185.2062,185.2062,184.9392,185.048,15427.0
2024-06-04 15:50:00,187.05,187.2,186.97,187.0,25263.0,185.0183,185.1667,184.9392,184.9688,25263.0
2024-06-04 15:55:00,187.0,187.41,186.98,187.36,107174.0,184.9688,185.3744,184.9491,185.3249,107174.0
2024-06-05 09:30:00,187.59,188.0,187.2,187.97,16296.0,185.5524,185.958,185.1667,185.9283,16296.0
2024-06-05 09:35:00,188.0,188.03,187.7,187.71,3454.0,185.958,185.9877,185.6612,185.6711,3454.0
2024-06-05 09:40:00,187.71,187.83,186.97,187.37,2125.0,185.6711,185.7898,184.9392,185.3348,2125.0
2024-06-05 09:45:00,187.23,187.23,186.71,186.71,6413.0,185.1964,185.1964,184.682,184.682,6413.0
2024-06-05 09:50:00,186.71,186.71,186.27,186.58,3796.0,184.682,184.682,184.2468,184.5534,3796.0
2024-06-05 09:55:00,186.46,186.49,186.07,186.07,1828.0,184.4347,184.4644,184.049,184.049,1828.0
2024-06-05 10:00:00,185.98,186.42,185.43,186.38,4930.0,183.9599,184.3951,183.4159,184.3556,4930.0
2024-06-05 10:05:00,186.36,186.45,186.17,186.23,4599.0,184.3358,184.4248,184.1479,184.2072,4599.0
2024-06-05 10:10:00,186.23,186.53,186.1,186.44,4442.0,184.2072,184.504,184.0786,184.4149,4442.0
2024-06-05 10:15:00,186.48,186.55,186.18,186.18,1898.0,184.4545,184.5237,184.1578,184.1578,1898.0
2024-06-05 10:20:00,186.19,186.44,186.08,186.29,4188.0,184.1676,184.4149,184.0588,184.2666,4188.0
2024-06-05 10:25:00,186.38,186.38,186.17,186.35,2741.0,184.3556,184.3556,184.1479,184.3259,2741.0
2024-06-05 10:30:00,186.38,186.54,186.38,186.45,6771.0,184.3556,184.5138,184.3556,184.4248,6771.0
2024-06-05 10:35:00,186.45,186.72,186.39,186.72,6112.0,184.4248,184.6919,184.3655,184.6919,6112.0
2024-06-05 10:40:00,186.63,186.8,186.63,186.64,3230.0,184.6029,184.771,184.6029,184.6128,3230.0
2024-06-05 10:45:00,186.59,187.14,186.59,187.06,3654.0,184.5633,185.1073,184.5633,185.0282,3654.0
2024-06-05 10:50:00,187.11,187.32,187.06,187.25,2241.0,185.0777,185.2854,185.0282,185.2161,2241.0
2024-06-05 10:55:00,187.3,187.49,187.27,187.43,3312.0,185.2656,185.4535,185.2359,185.3942,3312.0
2024-06-05 11:00:00,187.31,187.56,187.3,187.56,3369.0,185.2755,185.5228,185.2656,185.5228,3369.0
2024-06-05 11:05:00,187.56,187.73,187.47,187.58,3470.0,185.5228,185.6909,185.4337,185.5425,3470.0
2024-06-05 11:10:00,187.62,187.89,187.62,187.89,1592.0,185.5821,185.8492,185.5821,185.8492,1592.0
2024-06-05 11:15:00,187.87,187.93,187.73,187.87,5460.0,185.8294,185.8887,185.6909,185.8294,5460.0
2024-06-05 11:20:00,187.91,187.96,187.79,187.8,2177.0,185.869,185.9184,185.7503,185.7602,2177.0
2024-06-05 11:25:00,187.79,187.81,187.75,187.81,861.0,185.7503,185.7701,185.7107,185.7701,861.0
2024-06-05 11:30:00,187.81,187.89,187.74,187.84,1434.0,185.7701,185.8492,185.7008,185.7997,1434.0
2024-06-05 11:35:00,187.84,188.01,187.84,188.0,2082.0,185.7997,185.9679,185.7997,185.958,2082.0
2024-06-05 11:40:00,188.04,188.04,187.83,187.83,3270.0,185.9976,185.9976,185.7898,185.7898,3270.0
2024-06-05 11:45:00,187.84,187.86,187.72,187.72,1839.0,185.7997,185.8195,185.681,185.681,1839.0
2024-06-05 11:50:00,187.71,187.78,187.71,187.74,959.0,185.6711,185.7404,185.6711,185.7008,959.0
2024-06-05 11:55:00,187.75,187.97,187.75,187.97,1510.0,185.7107,185.9283,185.7107,185.9283,1510.0
2024-06-05 12:00:00,187.93,187.97,187.79,187.83,1506.0,185.8887,185.9283,185.7503,185.7898,1506.0
2024-06-05 12:05:00,187.76,187.8,187.67,187.67,2837.0,185.7206,185.7602,185.6316,185.6316,2837.0
2024-06-05 12:10:00,187.68,187.71,187.65,187.69,777.0,185.6415,185.6711,185.6118,185.6514,777.0
2024-06-05 12:15:00,187.68,187.72,187.63,187.63,3697.0,185.6415,185.681,185.592,185.592,3697.0
2024-06-05 12:20:00,187.65,187.68,187.65,187.67,537.0,185.6118,185.6415,185.6118,185.6316,537.0
2024-06-05 12:25:00,187.76,187.84,187.71,187.78,4830.0,185.7206,185.7997,185.6711,185.7404,4830.0
2024-06-05 12:30:00,187.87,188.0,187.83,188.0,1400.0,185.8294,185.958,185.7898,185.958,1400.0
2024-06-05 12:35:00,187.97,188.05,187.93,188.05,2127.0,185.9283,186.0074,185.8887,186.0074,2127.0
2024-06-05 12:40:00,188.05,188.1,187.99,188.03,2848.0,186.0074,186.0569,185.9481,185.9877,2848.0
2024-06-05 12:45:00,188.02,188.05,187.93,188.0,2459.0,185.9778,186.0074,185.8887,185.958,2459.0
2024-06-05 12:50:00,188.0,188.0,187.9,187.91,1020.0,185.958,185.958,185.8591,185.869,1020.0
2024-06-05 12:55:00,187.91,187.92,187.84,187.88,1827.0,185.869,185.8789,185.7997,185.8393,1827.0
2024-06-05 13:00:00,187.83,187.87,187.82,187.82,1879.0,185.7898,185.8294,185.7799,185.7799,1879.0
2024-06-05 13:05:00,187.81,187.84,187.65,187.72,7364.0,185.7701,185.7997,185.6118,185.681,7364.0
2024-06-05 13:10:00,187.73,187.75,187.57,187.57,2201.0,185.6909,185.7107,185.5327,185.5327,2201.0
2024-06-05 13:15:00,187.59,187.72,187.59,187.68,1717.0,185.5524,185.681,185.5524,185.6415,1717.0
2024-06-05 13:20:00,187.64,187.65,187.58,187.65,1742.0,185.6019,185.6118,185.5425,185.6118,1742.0
2024-06-05 13:25:00,187.66,187.86,187.63,187.86,1705.0,185.6217,185.8195,185.592,185.8195,1705.0
2024-06-05 13:30:00,187.8,187.95,187.79,187.94,2749.0,185.7602,185.9085,185.7503,185.8986,2749.0
2024-06-05 13:35:00,187.96,188.13,187.88,188.13,1924.0,185.9184,186.0866,185.8393,186.0866,1924.0
2024-06-05 13:40:00,188.13,188.13,187.97,188.03,2284.0,186.0866,186.0866,185.9283,185.9877,2284.0
2024-06-05 13:45:00,188.06,188.1,187.93,187.95,4378.0,186.0173,186.0569,185.8887,185.9085,4378.0
2024-06-05 13:50:00,187.93,187.93,187.88,187.9,1544.0,185.8887,185.8887,185.8393,185.8591,1544.0
2024-06-05 13:55:00,187.94,188.03,187.94,188.02,2753.0,185.8986,185.9877,185.8986,185.9778,2753.0
2024-06-05 14:00:00,188.01,188.04,187.97,187.97,1774.0,185.9679,185.9976,185.9283,185.9283,1774.0
2024-06-05 14:05:00,187.99,188.15,187.97,188.15,2951.0,185.9481,186.1064,185.9283,186.1064,2951.0
2024-06-05 14:10:00,188.15,188.19,188.08,188.08,4501.0,186.1064,186.1459,186.0371,186.0371,4501.0
2024-06-05 14:15:00,188.09,188.13,188.07,188.13,1646.0,186.047,186.0866,186.0272,186.0866,1646.0
2024-06-05 14:20:00,188.13,188.2,188.02,188.15,4061.0,186.0866,186.1558,185.9778,186.1064,4061.0
2024-06-05 14:25:00,188.16,188.21,188.12,188.14,3105.0,186.1162,186.1657,186.0767,186.0965,3105.0
2024-06-05 14:30:00,188.13,188.32,188.1,188.3,5440.0,186.0866,186.2745,186.0569,186.2547,5440.0
2024-06-05 14:35:00,188.36,188.41,188.29,188.29,2645.0,186.3141,186.3635,186.2448,186.2448,2645.0
2024-06-05 14:40:00,188.32,188.37,188.22,188.28,2998.0,186.2745,186.324,186.1756,186.2349,2998.0
2024-06-05 14:45:00,188.27,188.27,188.16,188.16,1810.0,186.2251,186.2251,186.1162,186.1162,1810.0
2024-06-05 14:50:00,188.2,188.2,188.03,188.03,1606.0,186.1558,186.1558,185.9877,185.9877,1606.0
2024-06-05 14:55:00,187.98,188.08,187.98,188.02,2613.0,185.9382,186.0371,185.9382,185.9778,2613.0
2024-06-05 15:00:00,188.05,188.16,188.02,188.16,3366.0,186.0074,186.1162,185.9778,186.1162,3366.0
2024-06-05 15:05:00,188.17,188.29,187.9,187.99,7020.0,186.1261,186.2448,185.8591,185.9481,7020.0
2024-06-05 15:10:00,187.95,187.99,187.95,187.99,814.0,185.9085,185.9481,185.9085,185.9481,814.0
2024-06-05 15:15:00,187.96,188.0,187.83,187.87,3422.0,185.9184,185.958,185.7898,185.8294,3422.0
2024-06-05 15:20:00,187.87,187.92,187.82,187.82,2551.0,185.8294,185.8789,185.7799,185.7799,2551.0
2024-06-05 15:25:00,187.85,187.85,187.7,187.7,2950.0,185.8096,185.8096,185.6612,185.6612,2950.0
2024-06-05 15:30:00,187.7,187.7,187.53,187.53,4619.0,185.6612,185.6612,185.4931,185.4931,4619.0
2024-06-05 15:35:00,187.55,187.6,187.45,187.54,5462.0,185.5129,185.5623,185.414,185.503,5462.0
2024-06-05 15:40:00,187.51,187.75,187.51,187.59,8091.0,185.4733,185.7107,185.4733,185.5524,8091.0
2024-06-05 15:45:00,187.59,187.7,187.47,187.5,6470.0,185.5524,185.6612,185.4337,185.4634,6470.0
2024-06-05 15:50:00,187.52,187.86,187.51,187.86,9882.0,185.4832,185.8195,185.4733,185.8195,9882.0
2024-06-05 15:55:00,187.84,188.14,187.79,188.08,45529.0,185.7997,186.0965,185.7503,186.0371,45529.0
2024-06-06 09:30:00,188.31,188.86,187.76,187.77,11103.0,186.2646,186.8086,185.7206,185.7305,11103.0
2024-06-06 09:35:00,187.78,187.92,187.59,187.86,1654.0,185.7404,185.8789,185.5524,185.8195,1654.0
2024-06-06 09:40:00,187.86,187.86,187.59,187.79,2899.0,185.8195,185.8195,185.5524,185.7503,2899.0
2024-06-06 09:45:00,187.71,187.92,187.71,187.91,716.0,185.6711,185.8789,185.6711,185.869,716.0
2024-06-06 09:50:00,187.99,187.99,187.63,187.99,2514.0,185.9481,185.9481,185.592,185.9481,2514.0
2024-06-06 09:55:00,188.03,188.19,187.95,188.19,3089.0,185.9877,186.1459,185.9085,186.1459,3089.0
2024-06-06 10:00:00,188.2,188.27,188.02,188.04,9727.0,186.1558,186.2251,185.9778,185.9976,9727.0
2024-06-06 10:05:00,188.0,188.03,187.91,187.99,4731.0,185.958,185.9877,185.869,185.9481,4731.0
2024-06-06 10:10:00,188.02,188.19,188.02,188.13,4217.0,185.9778,186.1459,185.9778,186.0866,4217.0
2024-06-06 10:15:00,188.11,188.28,188.11,188.27,2036.0,186.0668,186.2349,186.0668,186.2251,2036.0
2024-06-06 10:20:00,188.3,188.39,188.2,188.34,3155.0,186.2547,186.3438,186.1558,186.2943,3155.0
2024-06-06 10:25:00,188.29,188.31,188.06,188.11,5655.0,186.2448,186.2646,186.0173,186.0668,5655.0
2024-06-06 10:30:00,188.1,188.1,187.96,188.0,3686.0,186.0569,186.0569,185.9184,185.958,3686.0
2024-06-06 10:35:00,187.98,187.98,187.74,187.78,4381.0,185.9382,185.9382,185.7008,185.7404,4381.0
2024-06-06 10:40:00,187.72,187.93,187.71,187.91,2310.0,185.681,185.8887,185.6711,185.869,2310.0
2024-06-06 10:45:00,187.87,187.91,187.82,187.89,3137.0,185.8294,185.869,185.7799,185.8492,3137.0
2024-06-06 10:50:00,187.84,187.87,187.72,187.78,3446.0,185.7997,185.8294,185.681,185.7404,3446.0
2024-06-06 10:55:00,187.76,187.85,187.66,187.66,3845.0,185.7206,185.8096,185.6217,185.6217,3845.0
2024-06-06 11:00:00,187.7,187.76,187.6,187.72,2392.0,185.6612,185.7206,185.5623,185.681,2392.0
2024-06-06 11:05:00,187.69,187.85,187.66,187.77,2358.0,185.6514,185.8096,185.6217,185.7305,2358.0
2024-06-06 11:10:00,187.84,187.93,187.84,187.91,727.0,185.7997,185.8887,185.7997,185.869,727.0
2024-06-06 11:15:00,187.91,187.91,187.8,187.83,2294.0,185.869,185.869,185.7602,185.7898,2294.0
2024-06-06 11:20:00,187.83,187.84,187.74,187.81,3716.0,185.7898,185.7997,185.7008,185.7701,3716.0
2024-06-06 11:25:00,187.78,187.78,187.6,187.6,2425.0,185.7404,185.7404,185.5623,185.5623,2425.0
2024-06-06 11:30:00,187.77,187.77,187.67,187.67,300.0,185.7305,185.7305,185.6316,185.6316,300.0
2024-06-06 11:35:00,187.61,187.62,187.53,187.59,1950.0,185.5722,185.5821,185.4931,185.5524,1950.0
2024-06-06 11:40:00,187.59,187.59,187.55,187.57,835.0,185.5524,185.5524,185.5129,185.5327,835.0
2024-06-06 11:45:00,187.58,187.6,187.51,187.57,1327.0,185.5425,185.5623,185.4733,185.5327,1327.0
2024-06-06 11:50:00,187.6,187.67,187.53,187.53,2769.0,185.5623,185.6316,185.4931,185.4931,2769.0
2024-06-06 11:55:00,187.49,187.54,187.38,187.4,1723.0,185.4535,185.503,185.3447,185.3645,1723.0
2024-06-06 12:00:00,187.36,187.36,187.21,187.21,1089.0,185.3249,185.3249,185.1766,185.1766,1089.0
2024-06-06 12:05:00,187.23,187.24,187.19,187.19,2230.0,185.1964,185.2062,185.1568,185.1568,2230.0
2024-06-06 12:10:00,187.2,187.2,187.15,187.19,916.0,185.1667,185.1667,185.1172,185.1568,916.0
2024-06-06 12:15:00,187.14,187.15,187.02,187.15,1813.0,185.1073,185.1172,184.9886,185.1172,1813.0
2024-06-06 12:20:00,187.04,187.04,186.98,186.99,500.0,185.0084,185.0084,184.9491,184.959,500.0
2024-06-06 12:25:00,187.0,187.0,186.94,186.97,3869.0,184.9688,184.9688,184.9095,184.9392,3869.0
2024-06-06 12:30:00,186.91,186.95,186.82,186.87,1204.0,184.8798,184.9194,184.7908,184.8403,1204.0
2024-06-06 12:35:00,186.8,187.05,186.8,186.97,613.0,184.771,185.0183,184.771,184.9392,613.0
2024-06-06 12:40:00,187.0,187.0,186.9,186.9,425.0,184.9688,184.9688,184.8699,184.8699,425.0
2024-06-06 12:45:00,186.94,186.95,186.9,186.95,1130.0,184.9095,184.9194,184.8699,184.9194,1130.0
2024-06-06 12:50:00,186.88,186.88,186.71,186.72,626.0,184.8502,184.8502,184.682,184.6919,626.0
2024-06-06 12:55:00,186.64,186.64,186.58,186.58,400.0,184.6128,184.6128,184.5534,184.5534,400.0
2024-06-06 13:00:00,186.57,186.59,186.44,186.44,1407.0,184.5435,184.5633,184.4149,184.4149,1407.0
2024-06-06 13:05:00,186.41,186.45,186.21,186.21,3619.0,184.3853,184.4248,184.1874,184.1874,3619.0
2024-06-06 13:10:00,186.2,186.26,186.12,186.23,1750.0,184.1775,184.2369,184.0984,184.2072,1750.0
2024-06-06 13:15:00,186.27,186.29,186.12,186.12,2561.0,184.2468,184.2666,184.0984,184.0984,2561.0
2024-06-06 13:20:00,186.04,186.2,185.99,186.2,2050.0,184.0193,184.1775,183.9698,184.1775,2050.0
2024-06-06 13:25:00,186.22,186.38,186.22,186.38,1284.0,184.1973,184.3556,184.1973,184.3556,1284.0
2024-06-06 13:30:00,186.4,186.4,186.21,186.3,3800.0,184.3754,184.3754,184.1874,184.2765,3800.0
2024-06-06 13:35:00,186.25,186.33,186.19,186.31,1646.0,184.227,184.3061,184.1676,184.2863,1646.0
2024-06-06 13:40:00,186.26,186.34,186.26,186.34,1643.0,184.2369,184.316,184.2369,184.316,1643.0
2024-06-06 13:45:00,186.37,186.37,186.2,186.24,2396.0,184.3457,184.3457,184.1775,184.2171,2396.0
2024-06-06 13:50:00,186.19,186.32,186.1,186.32,3802.0,184.1676,184.2962,184.0786,184.2962,3802.0
2024-06-06 13:55:00,186.25,186.51,186.21,186.42,3538.0,184.227,184.4842,184.1874,184.3951,3538.0
2024-06-06 14:00:00,186.4,186.41,186.31,186.33,1754.0,184.3754,184.3853,184.2863,184.3061,1754.0
2024-06-06 14:05:00,186.31,186.31,186.12,186.12,2573.0,184.2863,184.2863,184.0984,184.0984,2573.0
2024-06-06 14:10:00,186.1,186.36,186.09,186.36,1842.0,184.0786,184.3358,184.0687,184.3358,1842.0
2024-06-06 14:15:00,186.29,186.36,186.29,186.36,345.0,184.2666,184.3358,184.2666,184.3358,345.0
2024-06-06 14:20:00,186.44,186.45,186.41,186.45,419.0,184.4149,184.4248,184.3853,184.4248,419.0
2024-06-06 14:25:00,186.48,186.48,186.47,186.48,265.0,184.4545,184.4545,184.4446,184.4545,265.0
2024-06-06 14:30:00,186.47,186.5,186.44,186.44,501.0,184.4446,184.4743,184.4149,184.4149,501.0
2024-06-06 14:35:00,186.49,186.5,186.4,186.43,1050.0,184.4644,184.4743,184.3754,184.405,1050.0
2024-06-06 14:40:00,186.44,186.61,186.44,186.56,1287.0,184.4149,184.5831,184.4149,184.5336,1287.0
2024-06-06 14:45:00,186.61,186.62,186.56,186.62,887.0,184.5831,184.593,184.5336,184.593,887.0
2024-06-06 14:50:00,186.6,186.74,186.6,186.7,1565.0,184.5732,184.7117,184.5732,184.6721,1565.0
2024-06-06 14:55:00,186.78,186.83,186.78,186.8,663.0,184.7512,184.8007,184.7512,184.771,663.0
2024-06-06 15:00:00,186.77,186.79,186.72,186.72,801.0,184.7413,184.7611,184.6919,184.6919,801.0
2024-06-06 15:05:00,186.76,186.78,186.74,186.78,1200.0,184.7315,184.7512,184.7117,184.7512,1200.0
2024-06-06 15:10:00,186.81,186.87,186.78,186.86,3981.0,184.7809,184.8403,184.7512,184.8304,3981.0
2024-06-06 15:15:00,186.8,186.84,186.7,186.76,4626.0,184.771,184.8106,184.6721,184.7315,4626.0
2024-06-06 15:20:00,186.75,186.8,186.69,186.78,6106.0,184.7216,184.771,184.6622,184.7512,6106.0
2024-06-06 15:25:00,186.82,186.92,186.78,186.91,7719.0,184.7908,184.8897,184.7512,184.8798,7719.0
2024-06-06 15:30:00,186.92,187.0,186.9,186.92,9036.0,184.8897,184.9688,184.8699,184.8897,9036.0
2024-06-06 15:35:00,186.87,186.97,186.84,186.9,9783.0,184.8403,184.9392,184.8106,184.8699,9783.0
2024-06-06 15:40:00,186.91,186.91,186.66,186.81,5448.0,184.8798,184.8798,184.6325,184.7809,5448.0
2024-06-06 15:45:00,186.82,186.97,186.72,186.93,8176.0,184.7908,184.9392,184.6919,184.8996,8176.0
2024-06-06 15:50:00,186.96,187.17,186.89,187.17,22979.0,184.9293,185.137,184.86,185.137,22979.0
2024-06-06 15:55:00,187.18,187.26,186.88,187.14,89590.0,185.1469,185.226,184.8502,185.1073,89590.0
2024-06-07 09:30:00,187.46,188.18,187.01,187.89,13928.0,185.4239,186.136,184.9787,185.8492,13928.0
2024-06-07 09:35:00,187.92,187.98,187.6,187.7,4844.0,185.8789,185.9382,185.5623,185.6612,4844.0
2024-06-07 09:40:00,187.7,188.05,187.67,188.02,6092.0,185.6612,186.0074,185.6316,185.9778,6092.0
2024-06-07 09:45:00,188.17,188.28,188.1,188.22,3455.0,186.1261,186.2349,186.0569,186.1756,3455.0
2024-06-07 09:50:00,188.22,188.48,188.14,188.4,4127.0,186.1756,186.4328,186.0965,186.3536,4127.0
2024-06-07 09:55:00,188.37,189.18,188.37,189.18,3251.0,186.324,187.1252,186.324,187.1252,3251.0
2024-06-07 10:00:00,189.17,189.28,188.89,189.01,4854.0,187.1153,187.2241,186.8383,186.957,4854.0
2024-06-07 10:05:00,188.93,189.07,188.78,188.95,1776.0,186.8779,187.0164,186.7295,186.8977,1776.0
2024-06-07 10:10:00,188.85,189.01,188.72,188.73,5103.0,186.7988,186.957,186.6702,186.6801,5103.0
2024-06-07 10:15:00,188.75,188.75,188.56,188.56,3133.0,186.6998,186.6998,186.5119,186.5119,3133.0
2024-06-07 10:20:00,188.61,188.72,188.59,188.64,5732.0,186.5614,186.6702,186.5416,186.591,5732.0
2024-06-07 10:25:00,188.58,188.79,188.56,188.73,1417.0,186.5317,186.7394,186.5119,186.6801,1417.0
2024-06-07 10:30:00,188.69,188.73,188.52,188.54,2597.0,186.6405,186.6801,186.4723,186.4921,2597.0
2024-06-07 10:35:00,188.57,188.98,188.5,188.98,5328.0,186.5218,186.9273,186.4526,186.9273,5328.0
2024-06-07 10:40:00,188.96,189.05,188.92,188.95,2322.0,186.9076,186.9966,186.868,186.8977,2322.0
2024-06-07 10:45:00,188.96,188.98,188.78,188.78,8472.0,186.9076,186.9273,186.7295,186.7295,8472.0
2024-06-07 10:50:00,188.77,188.81,188.69,188.7,3756.0,186.7196,186.7592,186.6405,186.6504,3756.0
2024-06-07 10:55:00,188.64,188.69,188.41,188.41,11226.0,186.591,186.6405,186.3635,186.3635,11226.0
2024-06-07 11:00:00,188.36,188.42,188.23,188.26,5699.0,186.3141,186.3734,186.1855,186.2152,5699.0
2024-06-07 11:05:00,188.3,188.35,188.18,188.25,7655.0,186.2547,186.3042,186.136,186.2053,7655.0
2024-06-07 11:10:00,188.27,188.3,188.19,188.27,2878.0,186.2251,186.2547,186.1459,186.2251,2878.0
2024-06-07 11:15:00,188.2,188.28,188.11,188.11,4354.0,186.1558,186.2349,186.0668,186.0668,4354.0
2024-06-07 11:20:00,188.08,188.2,188.04,188.2,3818.0,186.0371,186.1558,185.9976,186.1558,3818.0
2024-06-07 11:25:00,188.22,188.33,188.2,188.31,5486.0,186.1756,186.2844,186.1558,186.2646,5486.0
2024-06-07 11:30:00,188.31,188.49,188.3,188.42,3470.0,186.2646,186.4427,186.2547,186.3734,3470.0
2024-06-07 11:35:00,188.46,188.55,188.44,188.46,4006.0,186.413,186.502,186.3932,186.413,4006.0
2024-06-07 11:40:00,188.48,188.51,188.37,188.37,3265.0,186.4328,186.4624,186.324,186.324,3265.0
2024-06-07 11:45:00,188.4,188.57,188.4,188.53,4251.0,186.3536,186.5218,186.3536,186.4822,4251.0
2024-06-07 11:50:00,188.51,188.53,188.42,188.53,10576.0,186.4624,186.4822,186.3734,186.4822,10576.0
2024-06-07 11:55:00,188.53,188.82,188.52,188.82,2090.0,186.4822,186.7691,186.4723,186.7691,2090.0
2024-06-07 12:00:00,188.78,188.84,188.65,188.75,6147.0,186.7295,186.7889,186.6009,186.6998,6147.0
2024-06-07 12:05:00,188.74,188.83,188.73,188.81,1953.0,186.69,186.779,186.6801,186.7592,1953.0
2024-06-07 12:10:00,188.79,188.79,188.63,188.63,1599.0,186.7394,186.7394,186.5811,186.5811,1599.0
2024-06-07 12:15:00,188.72,188.76,188.7,188.71,1503.0,186.6702,186.7097,186.6504,186.6603,1503.0
2024-06-07 12:20:00,188.67,188.67,188.6,188.61,827.0,186.6207,186.6207,186.5515,186.5614,827.0
2024-06-07 12:25:00,188.65,188.65,188.52,188.61,1870.0,186.6009,186.6009,186.4723,186.5614,1870.0
2024-06-07 12:30:00,188.63,188.68,188.57,188.57,1337.0,186.5811,186.6306,186.5218,186.5218,1337.0
2024-06-07 12:35:00,188.56,188.61,188.48,188.61,5446.0,186.5119,186.5614,186.4328,186.5614,5446.0
2024-06-07 12:40:00,188.56,188.57,188.47,188.53,3132.0,186.5119,186.5218,186.4229,186.4822,3132.0
2024-06-07 12:45:00,188.52,188.59,188.48,188.49,600.0,186.4723,186.5416,186.4328,186.4427,600.0
2024-06-07 12:50:00,188.52,188.63,188.46,188.63,4576.0,186.4723,186.5811,186.413,186.5811,4576.0
2024-06-07 12:55:00,188.69,188.74,188.61,188.61,606.0,186.6405,186.69,186.5614,186.5614,606.0
2024-06-07 13:00:00,188.56,188.56,188.48,188.5,4539.0,186.5119,186.5119,186.4328,186.4526,4539.0
2024-06-07 13:05:00,188.51,188.55,188.44,188.52,7514.0,186.4624,186.502,186.3932,186.4723,7514.0
2024-06-07 13:10:00,188.55,188.56,188.49,188.5,1810.0,186.502,186.5119,186.4427,186.4526,1810.0
2024-06-07 13:15:00,188.52,188.52,188.39,188.41,8734.0,186.4723,186.4723,186.3438,186.3635,8734.0
2024-06-07 13:20:00,188.38,188.62,188.36,188.62,2319.0,186.3339,186.5713,186.3141,186.5713,2319.0
2024-06-07 13:25:00,188.6,188.64,188.41,188.47,2157.0,186.5515,186.591,186.3635,186.4229,2157.0
2024-06-07 13:30:00,188.48,188.51,188.36,188.37,1223.0,186.4328,186.4624,186.3141,186.324,1223.0
2024-06-07 13:35:00,188.36,188.36,188.24,188.27,2179.0,186.3141,186.3141,186.1954,186.2251,2179.0
2024-06-07 13:40:00,188.26,188.26,188.07,188.07,609.0,186.2152,186.2152,186.0272,186.0272,609.0
2024-06-07 13:45:00,188.04,188.08,187.94,188.02,1714.0,185.9976,186.0371,185.8986,185.9778,1714.0
2024-06-07 13:50:00,188.05,188.08,188.01,188.04,1219.0,186.0074,186.0371,185.9679,185.9976,1219.0
2024-06-07 13:55:00,188.02,188.17,188.02,188.05,2027.0,185.9778,186.1261,185.9778,186.0074,2027.0
2024-06-07 14:00:00,187.92,188.0,187.89,187.89,1366.0,185.8789,185.958,185.8492,185.8492,1366.0
2024-06-07 14:05:00,187.77,187.79,187.64,187.74,1419.0,185.7305,185.7503,185.6019,185.7008,1419.0
2024-06-07 14:10:00,187.73,187.73,187.63,187.71,1982.0,185.6909,185.6909,185.592,185.6711,1982.0
2024-06-07 14:15:00,187.66,187.69,187.62,187.66,3330.0,185.6217,185.6514,185.5821,185.6217,3330.0
2024-06-07 14:20:00,187.68,187.77,187.65,187.76,1434.0,185.6415,185.7305,185.6118,185.7206,1434.0
2024-06-07 14:25:00,187.75,187.82,187.68,187.81,1291.0,185.7107,185.7799,185.6415,185.7701,1291.0
2024-06-07 14:30:00,187.84,187.94,187.81,187.92,4866.0,185.7997,185.8986,185.7701,185.8789,4866.0
2024-06-07 14:35:00,187.92,188.0,187.89,188.0,3062.0,185.8789,185.958,185.8492,185.958,3062.0
2024-06-07 14:40:00,188.0,188.04,187.93,188.01,3614.0,185.958,185.9976,185.8887,185.9679,3614.0
2024-06-07 14:45:00,188.02,188.16,187.98,187.98,2619.0,185.9778,186.1162,185.9382,185.9382,2619.0
2024-06-07 14:50:00,187.97,187.98,187.8,187.81,2526.0,185.9283,185.9382,185.7602,185.7701,2526.0
2024-06-07 14:55:00,187.82,187.82,187.56,187.61,7721.0,185.7799,185.7799,185.5228,185.5722,7721.0
2024-06-07 15:00:00,187.61,187.71,187.6,187.71,1319.0,185.5722,185.6711,185.5623,185.6711,1319.0
2024-06-07 15:05:00,187.63,187.64,187.31,187.31,2400.0,185.592,185.6019,185.2755,185.2755,2400.0
2024-06-07 15:10:00,187.28,187.28,187.06,187.11,2452.0,185.2458,185.2458,185.0282,185.0777,2452.0
2024-06-07 15:15:00,187.15,187.2,187.04,187.11,2478.0,185.1172,185.1667,185.0084,185.0777,2478.0
2024-06-07 15:20:00,187.04,187.12,186.92,186.92,3536.0,185.0084,185.0875,184.8897,184.8897,3536.0
2024-06-07 15:25:00,186.88,187.02,186.86,186.97,2977.0,184.8502,184.9886,184.8304,184.9392,2977.0
2024-06-07 15:30:00,186.96,187.0,186.79,186.86,6399.0,184.9293,184.9688,184.7611,184.8304,6399.0
2024-06-07 15:35:00,186.82,186.82,186.64,186.72,5626.0,184.7908,184.7908,184.6128,184.6919,5626.0
2024-06-07 15:40:00,186.74,186.83,186.63,186.83,5164.0,184.7117,184.8007,184.6029,184.8007,5164.0
2024-06-07 15:45:00,186.83,187.09,186.82,186.98,13090.0,184.8007,185.0579,184.7908,184.9491,13090.0
2024-06-07 15:50:00,186.96,187.18,186.94,187.11,12399.0,184.9293,185.1469,184.9095,185.0777,12399.0
2024-06-07 15:55:00,187.11,187.23,186.9,186.95,53859.0,185.0777,185.1964,184.8699,184.9194,53859.0
2024-06-10 09:30:00,186.88,187.82,186.61,187.81,8676.0,184.8502,185.7799,184.5831,185.7701,8676.0
2024-06-10 09:35:00,187.81,187.82,187.01,187.18,1857.0,185.7701,185.7799,184.9787,185.1469,1857.0
2024-06-10 09:40:00,187.18,187.64,186.98,187.53,1879.0,185.1469,185.6019,184.9491,185.4931,1879.0
2024-06-10 09:45:00,187.49,187.93,187.48,187.93,1443.0,185.4535,185.8887,185.4436,185.8887,1443.0
2024-06-10 09:50:00,187.98,188.13,187.95,188.12,3229.0,185.9382,186.0866,185.9085,186.0767,3229.0
2024-06-10 09:55:00,188.09,188.12,187.9,188.0,3138.0,186.047,186.0767,185.8591,185.958,3138.0
2024-06-10 10:00:00,187.95,188.02,187.69,187.92,2763.0,185.9085,185.9778,185.6514,185.8789,2763.0
2024-06-10 10:05:00,187.98,187.99,187.81,187.81,2438.0,185.9382,185.9481,185.7701,185.7701,2438.0
2024-06-10 10:10:00,187.8,187.82,187.7,187.82,700.0,185.7602,185.7799,185.6612,185.7799,700.0
2024-06-10 10:15:00,187.96,188.01,187.8,187.88,4329.0,185.9184,185.9679,185.7602,185.8393,4329.0
2024-06-10 10:20:00,187.79,187.79,187.52,187.52,3120.0,185.7503,185.7503,185.4832,185.4832,3120.0
2024-06-10 10:25:00,187.5,187.63,187.5,187.63,1009.0,185.4634,185.592,185.4634,185.592,1009.0
2024-06-10 10:30:00,187.51,187.56,187.38,187.4,1445.0,185.4733,185.5228,185.3447,185.3645,1445.0
2024-06-10 10:35:00,187.4,187.4,187.27,187.27,4049.0,185.3645,185.3645,185.2359,185.2359,4049.0
2024-06-10 10:40:00,187.29,187.38,187.16,187.27,1524.0,185.2557,185.3447,185.1271,185.2359,1524.0
2024-06-10 10:45:00,187.27,187.33,187.19,187.22,1948.0,185.2359,185.2953,185.1568,185.1865,1948.0
2024-06-10 10:50:00,187.23,187.43,187.23,187.35,1339.0,185.1964,185.3942,185.1964,185.315,1339.0
2024-06-10 10:55:00,187.31,187.34,187.15,187.17,2178.0,185.2755,185.3052,185.1172,185.137,2178.0
2024-06-10 11:00:00,187.17,187.26,187.16,187.26,1000.0,185.137,185.226,185.1271,185.226,1000.0
2024-06-10 11:05:00,187.32,187.44,187.32,187.36,1532.0,185.2854,185.4041,185.2854,185.3249,1532.0
2024-06-10 11:10:00,187.42,187.45,187.38,187.39,1409.0,185.3843,185.414,185.3447,185.3546,1409.0
2024-06-10 11:15:00,187.42,187.5,187.42,187.48,1500.0,185.3843,185.4634,185.3843,185.4436,1500.0
2024-06-10 11:20:00,187.52,187.53,187.41,187.41,3708.0,185.4832,185.4931,185.3744,185.3744,3708.0
2024-06-10 11:25:00,187.43,187.43,187.34,187.39,1411.0,185.3942,185.3942,185.3052,185.3546,1411.0
2024-06-10 11:30:00,187.42,187.48,187.4,187.43,3003.0,185.3843,185.4436,185.3645,185.3942,3003.0
2024-06-10 11:35:00,187.44,187.44,187.21,187.21,1242.0,185.4041,185.4041,185.1766,185.1766,1242.0
2024-06-10 11:40:00,187.2,187.29,187.2,187.29,575.0,185.1667,185.2557,185.1667,185.2557,575.0
2024-06-10 11:45:00,187.33,187.4,187.27,187.34,3031.0,185.2953,185.3645,185.2359,185.3052,3031.0
2024-06-10 11:50:00,187.33,187.34,187.28,187.32,1035.0,185.2953,185.3052,185.2458,185.2854,1035.0
2024-06-10 11:55:00,187.33,187.38,187.18,187.19,2406.0,185.2953,185.3447,185.1469,185.1568,2406.0
2024-06-10 12:00:00,187.46,187.46,187.41,187.41,300.0,185.4239,185.4239,185.3744,185.3744,300.0
2024-06-10 12:05:00,187.46,187.51,187.43,187.44,1305.0,185.4239,185.4733,185.3942,185.4041,1305.0
2024-06-10 12:10:00,187.46,187.48,187.27,187.27,3373.0,185.4239,185.4436,185.2359,185.2359,3373.0
2024-06-10 12:15:00,187.25,187.3,187.21,187.25,1912.0,185.2161,185.2656,185.1766,185.2161,1912.0
2024-06-10 12:20:00,187.24,187.27,187.18,187.18,2070.0,185.2062,185.2359,185.1469,185.1469,2070.0
2024-06-10 12:25:00,187.18,187.33,187.13,187.31,5879.0,185.1469,185.2953,185.0974,185.2755,5879.0
2024-06-10 12:30:00,187.3,187.32,187.25,187.25,1382.0,185.2656,185.2854,185.2161,185.2161,1382.0
2024-06-10 12:35:00,187.25,187.25,187.2,187.2,407.0,185.2161,185.2161,185.1667,185.1667,407.0
2024-06-10 12:40:00,187.22,187.26,187.2,187.25,562.0,185.1865,185.226,185.1667,185.2161,562.0
2024-06-10 12:45:00,187.26,187.32,187.26,187.31,505.0,185.226,185.2854,185.226,185.2755,505.0
2024-06-10 12:50:00,187.36,187.36,187.27,187.27,1397.0,185.3249,185.3249,185.2359,185.2359,1397.0
2024-06-10 12:55:00,187.22,187.26,187.19,187.19,602.0,185.1865,185.226,185.1568,185.1568,602.0
2024-06-10 13:00:00,187.21,187.21,187.11,187.12,777.0,185.1766,185.1766,185.0777,185.0875,777.0
2024-06-10 13:05:00,187.12,187.12,186.98,186.98,1565.0,185.0875,185.0875,184.9491,184.9491,1565.0
2024-06-10 13:10:00,186.94,186.94,186.87,186.93,586.0,184.9095,184.9095,184.8403,184.8996,586.0
2024-06-10 13:15:00,186.95,186.97,186.9,186.97,1963.0,184.9194,184.9392,184.8699,184.9392,1963.0
2024-06-10 13:20:00,187.01,187.01,186.94,186.94,1166.0,184.9787,184.9787,184.9095,184.9095,1166.0
2024-06-10 13:25:00,186.92,186.97,186.92,186.97,400.0,184.8897,184.9392,184.8897,184.9392,400.0
2024-06-10 13:30:00,187.0,187.05,186.98,187.05,959.0,184.9688,185.0183,184.9491,185.0183,959.0
2024-06-10 13:35:00,187.1,187.24,187.1,187.24,1920.0,185.0678,185.2062,185.0678,185.2062,1920.0
2024-06-10 13:40:00,187.23,187.27,187.21,187.27,937.0,185.1964,185.2359,185.1766,185.2359,937.0
2024-06-10 13:45:00,187.3,187.49,187.27,187.49,1560.0,185.2656,185.4535,185.2359,185.4535,1560.0
2024-06-10 13:50:00,187.49,187.55,187.4,187.55,1040.0,185.4535,185.5129,185.3645,185.5129,1040.0
2024-06-10 13:55:00,187.5,187.51,187.49,187.5,500.0,185.4634,185.4733,185.4535,185.4634,500.0
2024-06-10 14:00:00,187.45,187.47,187.44,187.44,830.0,185.414,185.4337,185.4041,185.4041,830.0
2024-06-10 14:05:00,187.46,187.61,187.43,187.61,1082.0,185.4239,185.5722,185.3942,185.5722,1082.0
2024-06-10 14:10:00,187.66,187.76,187.66,187.76,2100.0,185.6217,185.7206,185.6217,185.7206,2100.0
2024-06-10 14:15:00,187.75,187.83,187.75,187.83,996.0,185.7107,185.7898,185.7107,185.7898,996.0
2024-06-10 14:20:00,187.87,187.91,187.72,187.72,2673.0,185.8294,185.869,185.681,185.681,2673.0
2024-06-10 14:25:00,187.73,187.77,187.71,187.72,620.0,185.6909,185.7305,185.6711,185.681,620.0
2024-06-10 14:30:00,187.78,187.9,187.78,187.83,718.0,185.7404,185.8591,185.7404,185.7898,718.0
2024-06-10 14:35:00,187.85,187.86,187.79,187.83,1498.0,185.8096,185.8195,185.7503,185.7898,1498.0
2024-06-10 14:40:00,187.83,187.89,187.72,187.72,1247.0,185.7898,185.8492,185.681,185.681,1247.0
2024-06-10 14:45:00,187.75,187.77,187.71,187.71,1491.0,185.7107,185.7305,185.6711,185.6711,1491.0
2024-06-10 14:50:00,187.71,187.71,187.7,187.7,594.0,185.6711,185.6711,185.6612,185.6612,594.0
2024-06-10 14:55:00,187.7,187.72,187.69,187.72,301.0,185.6612,185.681,185.6514,185.681,301.0
2024-06-10 15:00:00,187.77,187.8,187.72,187.8,1292.0,185.7305,185.7602,185.681,185.7602,1292.0
2024-06-10 15:05:00,187.79,187.8,187.48,187.51,9875.0,185.7503,185.7602,185.4436,185.4733,9875.0
2024-06-10 15:10:00,187.57,187.61,187.37,187.37,1656.0,185.5327,185.5722,185.3348,185.3348,1656.0
2024-06-10 15:15:00,187.49,187.52,187.35,187.36,934.0,185.4535,185.4832,185.315,185.3249,934.0
2024-06-10 15:20:00,187.36,187.43,187.34,187.35,787.0,185.3249,185.3942,185.3052,185.315,787.0
2024-06-10 15:25:00,187.37,187.43,187.35,187.38,1788.0,185.3348,185.3942,185.315,185.3447,1788.0
2024-06-10 15:30:00,187.41,187.56,187.4,187.51,3805.0,185.3744,185.5228,185.3645,185.4733,3805.0
2024-06-10 15:35:00,187.48,187.48,187.27,187.28,2384.0,185.4436,185.4436,185.2359,185.2458,2384.0
2024-06-10 15:40:00,187.26,187.37,187.26,187.37,1724.0,185.226,185.3348,185.226,185.3348,1724.0
2024-06-10 15:45:00,187.37,187.54,187.37,187.54,3959.0,185.3348,185.503,185.3348,185.503,3959.0
2024-06-10 15:50:00,187.51,187.63,187.36,187.63,11983.0,185.4733,185.592,185.3249,185.592,11983.0
2024-06-10 15:55:00,187.61,187.78,187.43,187.72,39722.0,185.5722,185.7404,185.3942,185.681,39722.0
2024-06-11 09:30:00,187.18,187.49,186.6,186.61,14999.0,185.1469,185.4535,184.5732,184.5831,14999.0
2024-06-11 09:35:00,186.51,187.33,186.09,186.34,7995.0,184.4842,185.2953,184.0687,184.316,7995.0
2024-06-11 09:40:00,186.45,186.45,185.96,186.23,1784.0,184.4248,184.4248,183.9401,184.2072,1784.0
2024-06-11 09:45:00,186.34,186.34,185.9,185.91,747.0,184.316,184.316,183.8808,183.8907,747.0
2024-06-11 09:50:00,185.94,186.15,185.81,186.11,2057.0,183.9204,184.1281,183.7918,184.0885,2057.0
2024-06-11 09:55:00,186.12,186.32,186.1,186.32,1436.0,184.0984,184.2962,184.0786,184.2962,1436.0
2024-06-11 10:00:00,186.3,186.3,185.69,185.69,1877.0,184.2765,184.2765,183.6731,183.6731,1877.0
2024-06-11 10:05:00,185.75,186.08,185.75,186.06,1400.0,183.7324,184.0588,183.7324,184.0391,1400.0
2024-06-11 10:10:00,186.13,186.43,186.12,186.43,1313.0,184.1083,184.405,184.0984,184.405,1313.0
2024-06-11 10:15:00,186.44,186.5,186.43,186.5,325.0,184.4149,184.4743,184.405,184.4743,325.0
2024-06-11 10:20:00,186.57,186.64,186.54,186.64,423.0,184.5435,184.6128,184.5138,184.6128,423.0
2024-06-11 10:25:00,186.65,186.66,186.54,186.56,861.0,184.6227,184.6325,184.5138,184.5336,861.0
2024-06-11 10:30:00,186.53,186.8,186.47,186.8,1665.0,184.504,184.771,184.4446,184.771,1665.0
2024-06-11 10:35:00,186.86,186.91,186.77,186.91,896.0,184.8304,184.8798,184.7413,184.8798,896.0
2024-06-11 10:40:00,186.83,186.83,186.72,186.72,300.0,184.8007,184.8007,184.6919,184.6919,300.0
2024-06-11 10:45:00,186.88,187.0,186.88,186.99,2220.0,184.8502,184.9688,184.8502,184.959,2220.0
2024-06-11 10:50:00,187.02,187.02,186.85,186.97,1000.0,184.9886,184.9886,184.8205,184.9392,1000.0
2024-06-11 10:55:00,186.96,187.14,186.96,187.09,746.0,184.9293,185.1073,184.9293,185.0579,746.0
2024-06-11 11:00:00,187.09,187.09,187.03,187.09,1845.0,185.0579,185.0579,184.9985,185.0579,1845.0
2024-06-11 11:05:00,187.02,187.02,186.86,186.97,1309.0,184.9886,184.9886,184.8304,184.9392,1309.0
2024-06-11 11:10:00,186.96,187.15,186.95,187.13,6429.0,184.9293,185.1172,184.9194,185.0974,6429.0
2024-06-11 11:15:00,187.15,187.35,187.12,187.35,28026.0,185.1172,185.315,185.0875,185.315,28026.0
2024-06-11 11:20:00,187.3,187.36,187.22,187.22,2697.0,185.2656,185.3249,185.1865,185.1865,2697.0
2024-06-11 11:25:00,187.24,187.43,187.24,187.43,1098.0,185.2062,185.3942,185.2062,185.3942,1098.0
2024-06-11 11:30:00,187.43,187.57,187.37,187.56,4568.0,185.3942,185.5327,185.3348,185.5228,4568.0
2024-06-11 11:35:00,187.57,187.62,187.54,187.56,3537.0,185.5327,185.5821,185.503,185.5228,3537.0
2024-06-11 11:40:00,187.53,187.61,187.38,187.49,10492.0,185.4931,185.5722,185.3447,185.4535,10492.0
2024-06-11 11:45:00,187.49,187.63,187.47,187.49,9050.0,185.4535,185.592,185.4337,185.4535,9050.0
2024-06-11 11:50:00,187.42,187.42,187.14,187.14,1510.0,185.3843,185.3843,185.1073,185.1073,1510.0
2024-06-11 11:55:00,187.12,187.14,187.02,187.03,3630.0,185.0875,185.1073,184.9886,184.9985,3630.0
2024-06-11 12:00:00,186.98,187.04,186.97,187.03,1009.0,184.9491,185.0084,184.9392,184.9985,1009.0
2024-06-11 12:05:00,187.0,187.24,187.0,187.24,7738.0,184.9688,185.2062,184.9688,185.2062,7738.0
2024-06-11 12:10:00,187.18,187.18,187.02,187.02,400.0,185.1469,185.1469,184.9886,184.9886,400.0
2024-06-11 12:15:00,187.03,187.04,186.83,186.88,2370.0,184.9985,185.0084,184.8007,184.8502,2370.0
2024-06-11 12:20:00,186.81,186.81,186.72,186.81,1378.0,184.7809,184.7809,184.6919,184.7809,1378.0
2024-06-11 12:25:00,186.76,186.84,186.74,186.77,852.0,184.7315,184.8106,184.7117,184.7413,852.0
2024-06-11 12:30:00,186.73,186.74,186.71,186.71,300.0,184.7018,184.7117,184.682,184.682,300.0
2024-06-11 12:35:00,186.74,186.77,186.6,186.6,850.0,184.7117,184.7413,184.5732,184.5732,850.0
2024-06-11 12:40:00,186.53,186.71,186.48,186.67,3411.0,184.504,184.682,184.4545,184.6424,3411.0
2024-06-11 12:45:00,186.69,186.69,186.62,186.62,713.0,184.6622,184.6622,184.593,184.593,713.0
2024-06-11 12:50:00,186.66,186.68,186.61,186.61,400.0,184.6325,184.6523,184.5831,184.5831,400.0
2024-06-11 12:55:00,186.69,186.72,186.69,186.72,250.0,184.6622,184.6919,184.6622,184.6919,250.0
2024-06-11 13:00:00,186.67,186.72,186.65,186.65,2055.0,184.6424,184.6919,184.6227,184.6227,2055.0
2024-06-11 13:05:00,186.64,186.66,186.55,186.55,3105.0,184.6128,184.6325,184.5237,184.5237,3105.0
2024-06-11 13:10:00,186.6,186.72,186.59,186.72,542.0,184.5732,184.6919,184.5633,184.6919,542.0
2024-06-11 13:15:00,186.72,186.73,186.64,186.64,574.0,184.6919,184.7018,184.6128,184.6128,574.0
2024-06-11 13:20:00,186.64,186.7,186.59,186.6,1306.0,184.6128,184.6721,184.5633,184.5732,1306.0
2024-06-11 13:25:00,186.52,186.56,186.51,186.56,1114.0,184.4941,184.5336,184.4842,184.5336,1114.0
2024-06-11 13:30:00,186.61,186.61,186.53,186.53,613.0,184.5831,184.5831,184.504,184.504,613.0
2024-06-11 13:35:00,186.57,186.57,186.5,186.53,1800.0,184.5435,184.5435,184.4743,184.504,1800.0
2024-06-11 13:40:00,186.51,186.55,186.47,186.53,1150.0,184.4842,184.5237,184.4446,184.504,1150.0
2024-06-11 13:45:00,186.53,186.66,186.53,186.59,2313.0,184.504,184.6325,184.504,184.5633,2313.0
2024-06-11 13:50:00,186.59,186.59,186.46,186.47,350.0,184.5633,184.5633,184.4347,184.4446,350.0
2024-06-11 13:55:00,186.47,186.49,186.37,186.42,1750.0,184.4446,184.4644,184.3457,184.3951,1750.0
2024-06-11 14:00:00,186.42,186.57,186.38,186.57,2891.0,184.3951,184.5435,184.3556,184.5435,2891.0
2024-06-11 14:05:00,186.56,186.56,186.44,186.45,2455.0,184.5336,184.5336,184.4149,184.4248,2455.0
2024-06-11 14:10:00,186.45,186.57,186.43,186.5,3436.0,184.4248,184.5435,184.405,184.4743,3436.0
2024-06-11 14:15:00,186.5,186.62,186.49,186.61,6580.0,184.4743,184.593,184.4644,184.5831,6580.0
2024-06-11 14:20:00,186.69,186.69,186.69,186.69,100.0,184.6622,184.6622,184.6622,184.6622,100.0
2024-06-11 14:25:00,186.67,186.71,186.63,186.69,2200.0,184.6424,184.682,184.6029,184.6622,2200.0
2024-06-11 14:30:00,186.66,186.68,186.65,186.67,1400.0,184.6325,184.6523,184.6227,184.6424,1400.0
2024-06-11 14:35:00,186.67,186.67,186.59,186.65,2390.0,184.6424,184.6424,184.5633,184.6227,2390.0
2024-06-11 14:40:00,186.64,186.82,186.63,186.77,4381.0,184.6128,184.7908,184.6029,184.7413,4381.0
2024-06-11 14:45:00,186.74,186.82,186.74,186.76,1664.0,184.7117,184.7908,184.7117,184.7315,1664.0
2024-06-11 14:50:00,186.75,186.78,186.49,186.49,18015.0,184.7216,184.7512,184.4644,184.4644,18015.0
2024-06-11 14:55:00,186.54,186.54,186.36,186.45,2171.0,184.5138,184.5138,184.3358,184.4248,2171.0
2024-06-11 15:00:00,186.42,186.64,186.42,186.64,1872.0,184.3951,184.6128,184.3951,184.6128,1872.0
2024-06-11 15:05:00,186.65,186.71,186.51,186.51,1826.0,184.6227,184.682,184.4842,184.4842,1826.0
2024-06-11 15:10:00,186.5,186.5,186.25,186.3,19135.0,184.4743,184.4743,184.227,184.2765,19135.0
2024-06-11 15:15:00,186.27,186.33,186.22,186.3,4050.0,184.2468,184.3061,184.1973,184.2765,4050.0
2024-06-11 15:20:00,186.29,186.3,186.14,186.14,3051.0,184.2666,184.2765,184.1182,184.1182,3051.0
2024-06-11 15:25:00,186.1,186.11,185.93,185.98,3667.0,184.0786,184.0885,183.9105,183.9599,3667.0
2024-06-11 15:30:00,185.98,186.11,185.97,186.11,4957.0,183.9599,184.0885,183.95,184.0885,4957.0
2024-06-11 15:35:00,186.15,186.24,186.01,186.22,6239.0,184.1281,184.2171,183.9896,184.1973,6239.0
2024-06-11 15:40:00,186.22,186.39,186.22,186.36,4548.0,184.1973,184.3655,184.1973,184.3358,4548.0
2024-06-11 15:45:00,186.38,186.47,186.09,186.11,11697.0,184.3556,184.4446,184.0687,184.0885,11697.0
2024-06-11 15:50:00,186.1,186.58,186.1,186.54,10053.0,184.0786,184.5534,184.0786,184.5138,10053.0
2024-06-11 15:55:00,186.52,186.72,186.42,186.68,43709.0,184.4941,184.6919,184.3951,184.6523,43709.0
2024-06-12 09:30:00,186.15,186.24,185.46,185.65,22286.0,184.1281,184.2171,183.4456,183.6335,22286.0
2024-06-12 09:35:00,185.58,185.8,185.19,185.78,3847.0,183.5643,183.7819,183.1785,183.7621,3847.0
2024-06-12 09:40:00,186.01,186.23,185.26,185.26,4049.0,183.9896,184.2072,183.2477,183.2477,4049.0
2024-06-12 09:45:00,185.26,185.54,185.07,185.07,4425.0,183.2477,183.5247,183.0598,183.0598,4425.0
2024-06-12 09:50:00,185.13,185.32,185.1,185.11,4097.0,183.1192,183.3071,183.0895,183.0994,4097.0
2024-06-12 09:55:00,185.2,185.91,185.2,185.91,3649.0,183.1884,183.8907,183.1884,183.8907,3649.0
2024-06-12 10:00:00,185.72,185.92,185.56,185.92,4620.0,183.7028,183.9006,183.5445,183.9006,4620.0
2024-06-12 10:05:00,185.81,185.99,185.81,185.99,3987.0,183.7918,183.9698,183.7918,183.9698,3987.0
2024-06-12 10:10:00,186.0,186.44,186.0,186.34,4171.0,183.9797,184.4149,183.9797,184.316,4171.0
2024-06-12 10:15:00,186.5,186.82,186.5,186.82,5692.0,184.4743,184.7908,184.4743,184.7908,5692.0
2024-06-12 10:20:00,186.75,186.75,186.53,186.63,3608.0,184.7216,184.7216,184.504,184.6029,3608.0
2024-06-12 10:25:00,186.66,186.71,186.46,186.55,3435.0,184.6325,184.682,184.4347,184.5237,3435.0
2024-06-12 10:30:00,186.59,186.59,186.46,186.58,1421.0,184.5633,184.5633,184.4347,184.5534,1421.0
2024-06-12 10:35:00,186.58,186.76,186.58,186.76,2605.0,184.5534,184.7315,184.5534,184.7315,2605.0
2024-06-12 10:40:00,186.9,187.04,186.75,186.75,3045.0,184.8699,185.0084,184.7216,184.7216,3045.0
2024-06-12 10:45:00,186.81,186.87,186.81,186.87,946.0,184.7809,184.8403,184.7809,184.8403,946.0
2024-06-12 10:50:00,186.82,186.94,186.8,186.86,1784.0,184.7908,184.9095,184.771,184.8304,1784.0
2024-06-12 10:55:00,186.84,186.88,186.7,186.7,1917.0,184.8106,184.8502,184.6721,184.6721,1917.0
2024-06-12 11:00:00,186.68,186.84,186.63,186.8,1630.0,184.6523,184.8106,184.6029,184.771,1630.0
2024-06-12 11:05:00,186.8,186.8,186.62,186.63,3045.0,184.771,184.771,184.593,184.6029,3045.0
2024-06-12 11:10:00,186.64,186.64,186.55,186.56,1485.0,184.6128,184.6128,184.5237,184.5336,1485.0
2024-06-12 11:15:00,186.53,186.79,186.46,186.79,3032.0,184.504,184.7611,184.4347,184.7611,3032.0
2024-06-12 11:20:00,186.78,186.88,186.76,186.76,4684.0,184.7512,184.8502,184.7315,184.7315,4684.0
2024-06-12 11:25:00,186.78,186.91,186.77,186.91,2371.0,184.7512,184.8798,184.7413,184.8798,2371.0
2024-06-12 11:30:00,186.7,186.7,186.51,186.52,1001.0,184.6721,184.6721,184.4842,184.4941,1001.0
2024-06-12 11:35:00,186.58,186.58,186.48,186.5,1003.0,184.5534,184.5534,184.4545,184.4743,1003.0
2024-06-12 11:40:00,186.46,186.61,186.46,186.55,3129.0,184.4347,184.5831,184.4347,184.5237,3129.0
2024-06-12 11:45:00,186.44,186.46,186.4,186.42,1037.0,184.4149,184.4347,184.3754,184.3951,1037.0
2024-06-12 11:50:00,186.33,186.43,186.32,186.43,1586.0,184.3061,184.405,184.2962,184.405,1586.0
2024-06-12 11:55:00,186.39,186.57,186.36,186.44,3787.0,184.3655,184.5435,184.3358,184.4149,3787.0
2024-06-12 12:00:00,186.39,186.6,186.39,186.59,1954.0,184.3655,184.5732,184.3655,184.5633,1954.0
2024-06-12 12:05:00,186.62,186.65,186.54,186.55,1462.0,184.593,184.6227,184.5138,184.5237,1462.0
2024-06-12 12:10:00,186.6,186.69,186.57,186.69,822.0,184.5732,184.6622,184.5435,184.6622,822.0
2024-06-12 12:15:00,186.74,187.0,186.74,186.9,1623.0,184.7117,184.9688,184.7117,184.8699,1623.0
2024-06-12 12:20:00,186.94,186.94,186.72,186.9,7374.0,184.9095,184.9095,184.6919,184.8699,7374.0
2024-06-12 12:25:00,186.85,186.92,186.76,186.77,1662.0,184.8205,184.8897,184.7315,184.7413,1662.0
2024-06-12 12:30:00,186.72,186.74,186.66,186.69,700.0,184.6919,184.7117,184.6325,184.6622,700.0
2024-06-12 12:35:00,186.66,186.69,186.54,186.64,2079.0,184.6325,184.6622,184.5138,184.6128,2079.0
2024-06-12 12:40:00,186.65,186.7,186.56,186.65,1491.0,184.6227,184.6721,184.5336,184.6227,1491.0
2024-06-12 12:45:00,186.64,186.75,186.64,186.69,700.0,184.6128,184.7216,184.6128,184.6622,700.0
2024-06-12 12:50:00,186.7,186.73,186.65,186.67,1201.0,184.6721,184.7018,184.6227,184.6424,1201.0
2024-06-12 12:55:00,186.64,186.8,186.64,186.8,1200.0,184.6128,184.771,184.6128,184.771,1200.0
2024-06-12 13:00:00,186.78,186.81,186.77,186.78,1201.0,184.7512,184.7809,184.7413,184.7512,1201.0
2024-06-12 13:05:00,186.76,186.9,186.76,186.86,1262.0,184.7315,184.8699,184.7315,184.8304,1262.0
2024-06-12 13:10:00,186.88,186.92,186.8,186.81,2198.0,184.8502,184.8897,184.771,184.7809,2198.0
2024-06-12 13:15:00,186.82,187.0,186.82,186.98,2342.0,184.7908,184.9688,184.7908,184.9491,2342.0
2024-06-12 13:20:00,187.06,187.15,187.0,187.14,3054.0,185.0282,185.1172,184.9688,185.1073,3054.0
2024-06-12 13:25:00,187.15,187.2,186.94,186.94,3231.0,185.1172,185.1667,184.9095,184.9095,3231.0
2024-06-12 13:30:00,186.97,186.97,186.86,186.86,1127.0,184.9392,184.9392,184.8304,184.8304,1127.0
2024-06-12 13:35:00,186.88,187.01,186.88,186.96,1493.0,184.8502,184.9787,184.8502,184.9293,1493.0
2024-06-12 13:40:00,186.93,186.96,186.84,186.84,500.0,184.8996,184.9293,184.8106,184.8106,500.0
2024-06-12 13:45:00,186.77,186.86,186.74,186.85,1670.0,184.7413,184.8304,184.7117,184.8205,1670.0
2024-06-12 13:50:00,186.84,186.9,186.8,186.9,1574.0,184.8106,184.8699,184.771,184.8699,1574.0
2024-06-12 13:55:00,186.87,186.98,186.86,186.89,2330.0,184.8403,184.9491,184.8304,184.86,2330.0
2024-06-12 14:00:00,186.86,186.86,186.14,186.63,4362.0,184.8304,184.8304,184.1182,184.6029,4362.0
2024-06-12 14:05:00,186.68,186.82,186.62,186.81,2114.0,184.6523,184.7908,184.593,184.7809,2114.0
2024-06-12 14:10:00,186.87,186.96,186.7,186.79,2191.0,184.8403,184.9293,184.6721,184.7611,2191.0
2024-06-12 14:15:00,186.78,186.98,186.78,186.98,1054.0,184.7512,184.9491,184.7512,184.9491,1054.0
2024-06-12 14:20:00,187.0,187.08,186.99,187.0,1835.0,184.9688,185.048,184.959,184.9688,1835.0
2024-06-12 14:25:00,187.0,187.08,186.97,186.97,2544.0,184.9688,185.048,184.9392,184.9392,2544.0
2024-06-12 14:30:00,187.0,187.17,187.0,187.11,1981.0,184.9688,185.137,184.9688,185.0777,1981.0
2024-06-12 14:35:00,187.06,187.17,186.84,187.17,5658.0,185.0282,185.137,184.8106,185.137,5658.0
2024-06-12 14:40:00,187.11,187.13,186.91,187.03,2337.0,185.0777,185.0974,184.8798,184.9985,2337.0
2024-06-12 14:45:00,187.1,187.1,186.95,186.97,1796.0,185.0678,185.0678,184.9194,184.9392,1796.0
2024-06-12 14:50:00,187.0,187.18,186.95,187.13,1945.0,184.9688,185.1469,184.9194,185.0974,1945.0
2024-06-12 14:55:00,187.25,187.36,187.25,187.3,1354.0,185.2161,185.3249,185.2161,185.2656,1354.0
2024-06-12 15:00:00,187.31,187.43,187.31,187.34,5560.0,185.2755,185.3942,185.2755,185.3052,5560.0
2024-06-12 15:05:00,187.3,187.51,187.26,187.44,2913.0,185.2656,185.4733,185.226,185.4041,2913.0
2024-06-12 15:10:00,187.4,187.46,187.32,187.46,4468.0,185.3645,185.4239,185.2854,185.4239,4468.0
2024-06-12 15:15:00,187.46,187.65,187.46,187.65,4066.0,185.4239,185.6118,185.4239,185.6118,4066.0
2024-06-12 15:20:00,187.6,187.69,187.43,187.43,3081.0,185.5623,185.6514,185.3942,185.3942,3081.0
2024-06-12 15:25:00,187.39,187.49,187.31,187.36,3527.0,185.3546,185.4535,185.2755,185.3249,3527.0
2024-06-12 15:30:00,187.31,187.47,187.26,187.46,4176.0,185.2755,185.4337,185.226,185.4239,4176.0
2024-06-12 15:35:00,187.43,187.46,187.34,187.34,2800.0,185.3942,185.4239,185.3052,185.3052,2800.0
2024-06-12 15:40:00,187.21,187.33,187.19,187.31,3601.0,185.1766,185.2953,185.1568,185.2755,3601.0
2024-06-12 15:45:00,187.32,187.48,187.21,187.42,6772.0,185.2854,185.4436,185.1766,185.3843,6772.0
2024-06-12 15:50:00,187.41,187.68,187.22,187.56,14709.0,185.3744,185.6415,185.1865,185.5228,14709.0
2024-06-12 15:55:00,187.56,187.58,187.19,187.31,59977.0,185.5228,185.5425,185.1568,185.2755,59977.0
2024-06-13 09:30:00,187.18,187.53,186.71,187.0,10600.0,185.1469,185.4931,184.682,184.9688,10600.0
2024-06-13 09:35:00,187.05,187.05,186.8,186.81,591.0,185.0183,185.0183,184.771,184.7809,591.0
2024-06-13 09:40:00,186.67,186.67,186.2,186.3,7508.0,184.6424,184.6424,184.1775,184.2765,7508.0
2024-06-13 09:45:00,186.2,186.21,185.89,186.17,1500.0,184.1775,184.1874,183.8709,184.1479,1500.0
2024-06-13 09:50:00,186.18,186.19,185.83,185.83,3118.0,184.1578,184.1676,183.8116,183.8116,3118.0
2024-06-13 09:55:00,186.02,186.02,185.65,185.89,7478.0,183.9995,183.9995,183.6335,183.8709,7478.0
2024-06-13 10:00:00,185.9,185.9,185.65,185.65,7865.0,183.8808,183.8808,183.6335,183.6335,7865.0
2024-06-13 10:05:00,185.65,185.65,185.45,185.62,21691.0,183.6335,183.6335,183.4357,183.6038,21691.0
2024-06-13 10:10:00,185.68,185.75,185.66,185.75,746.0,183.6632,183.7324,183.6434,183.7324,746.0
2024-06-13 10:15:00,185.81,185.88,185.78,185.78,1900.0,183.7918,183.861,183.7621,183.7621,1900.0
2024-06-13 10:20:00,185.78,186.05,185.74,185.81,8814.0,183.7621,184.0292,183.7225,183.7918,8814.0
2024-06-13 10:25:00,185.71,185.78,185.59,185.63,2725.0,183.6929,183.7621,183.5742,183.6137,2725.0
2024-06-13 10:30:00,185.7,185.71,185.41,185.42,2092.0,183.683,183.6929,183.3961,183.406,2092.0
2024-06-13 10:35:00,185.5,185.53,185.41,185.5,1527.0,183.4851,183.5148,183.3961,183.4851,1527.0
2024-06-13 10:40:00,185.53,185.57,185.32,185.32,1458.0,183.5148,183.5544,183.3071,183.3071,1458.0
2024-06-13 10:45:00,185.16,185.32,185.11,185.24,1486.0,183.1488,183.3071,183.0994,183.228,1486.0
2024-06-13 10:50:00,185.22,185.54,185.15,185.54,3337.0,183.2082,183.5247,183.1389,183.5247,3337.0
2024-06-13 10:55:00,185.63,185.85,185.63,185.72,1750.0,183.6137,183.8313,183.6137,183.7028,1750.0
2024-06-13 11:00:00,185.81,185.83,185.73,185.83,729.0,183.7918,183.8116,183.7126,183.8116,729.0
2024-06-13 11:05:00,185.84,185.89,185.77,185.77,841.0,183.8214,183.8709,183.7522,183.7522,841.0
2024-06-13 11:10:00,185.83,185.84,185.76,185.77,1073.0,183.8116,183.8214,183.7423,183.7522,1073.0
2024-06-13 11:15:00,185.84,185.89,185.81,185.83,1620.0,183.8214,183.8709,183.7918,183.8116,1620.0
2024-06-13 11:20:00,185.82,185.85,185.77,185.8,2018.0,183.8017,183.8313,183.7522,183.7819,2018.0
2024-06-13 11:25:00,185.85,186.05,185.85,186.05,1443.0,183.8313,184.0292,183.8313,184.0292,1443.0
2024-06-13 11:30:00,186.08,186.08,185.93,185.93,1345.0,184.0588,184.0588,183.9105,183.9105,1345.0
2024-06-13 11:35:00,186.03,186.14,186.0,186.0,1213.0,184.0094,184.1182,183.9797,183.9797,1213.0
2024-06-13 11:40:00,185.97,186.07,185.94,186.07,3296.0,183.95,184.049,183.9204,184.049,3296.0
2024-06-13 11:45:00,186.13,186.18,186.01,186.14,2074.0,184.1083,184.1578,183.9896,184.1182,2074.0
2024-06-13 11:50:00,186.24,186.32,186.21,186.24,2071.0,184.2171,184.2962,184.1874,184.2171,2071.0
2024-06-13 11:55:00,186.27,186.27,186.18,186.21,900.0,184.2468,184.2468,184.1578,184.1874,900.0
2024-06-13 12:00:00,186.15,186.15,185.85,185.93,1884.0,184.1281,184.1281,183.8313,183.9105,1884.0
2024-06-13 12:05:00,185.93,186.0,185.92,185.97,2405.0,183.9105,183.9797,183.9006,183.95,2405.0
2024-06-13 12:10:00,185.97,186.17,185.96,186.09,2323.0,183.95,184.1479,183.9401,184.0687,2323.0
2024-06-13 12:15:00,186.12,186.21,186.03,186.13,4330.0,184.0984,184.1874,184.0094,184.1083,4330.0
2024-06-13 12:20:00,186.12,186.13,186.08,186.11,3186.0,184.0984,184.1083,184.0588,184.0885,3186.0
2024-06-13 12:25:00,186.06,186.15,186.0,186.13,2274.0,184.0391,184.1281,183.9797,184.1083,2274.0
2024-06-13 12:30:00,186.14,186.17,186.08,186.17,3724.0,184.1182,184.1479,184.0588,184.1479,3724.0
2024-06-13 12:35:00,186.22,186.27,186.19,186.22,1264.0,184.1973,184.2468,184.1676,184.1973,1264.0
2024-06-13 12:40:00,186.22,186.28,186.19,186.28,1302.0,184.1973,184.2567,184.1676,184.2567,1302.0
2024-06-13 12:45:00,186.28,186.28,186.14,186.14,808.0,184.2567,184.2567,184.1182,184.1182,808.0
2024-06-13 12:50:00,186.18,186.28,186.17,186.27,1505.0,184.1578,184.2567,184.1479,184.2468,1505.0
2024-06-13 12:55:00,186.24,186.44,186.24,186.42,1878.0,184.2171,184.4149,184.2171,184.3951,1878.0
2024-06-13 13:00:00,186.42,186.56,186.36,186.5,2043.0,184.3951,184.5336,184.3358,184.4743,2043.0
2024-06-13 13:05:00,186.53,186.6,186.46,186.59,14632.0,184.504,184.5732,184.4347,184.5633,14632.0
2024-06-13 13:10:00,186.5,186.56,186.5,186.56,350.0,184.4743,184.5336,184.4743,184.5336,350.0
2024-06-13 13:15:00,186.53,186.53,186.46,186.51,1168.0,184.504,184.504,184.4347,184.4842,1168.0
2024-06-13 13:20:00,186.53,186.64,186.52,186.61,1216.0,184.504,184.6128,184.4941,184.5831,1216.0
2024-06-13 13:25:00,186.59,186.71,186.59,186.71,1871.0,184.5633,184.682,184.5633,184.682,1871.0
2024-06-13 13:30:00,186.65,186.66,186.63,186.66,900.0,184.6227,184.6325,184.6029,184.6325,900.0
2024-06-13 13:35:00,186.66,186.68,186.48,186.64,27848.0,184.6325,184.6523,184.4545,184.6128,27848.0
2024-06-13 13:40:00,186.67,186.67,186.58,186.58,887.0,184.6424,184.6424,184.5534,184.5534,887.0
2024-06-13 13:45:00,186.66,186.72,186.57,186.72,4354.0,184.6325,184.6919,184.5435,184.6919,4354.0
2024-06-13 13:50:00,186.72,186.78,186.72,186.78,1505.0,184.6919,184.7512,184.6919,184.7512,1505.0
2024-06-13 13:55:00,186.8,186.84,186.77,186.81,2592.0,184.771,184.8106,184.7413,184.7809,2592.0
2024-06-13 14:00:00,186.79,186.79,186.68,186.68,850.0,184.7611,184.7611,184.6523,184.6523,850.0
2024-06-13 14:05:00,186.66,186.76,186.65,186.76,1390.0,184.6325,184.7315,184.6227,184.7315,1390.0
2024-06-13 14:10:00,186.75,186.8,186.64,186.75,6691.0,184.7216,184.771,184.6128,184.7216,6691.0
2024-06-13 14:15:00,186.75,186.95,186.74,186.83,7530.0,184.7216,184.9194,184.7117,184.8007,7530.0
2024-06-13 14:20:00,186.79,186.8,186.74,186.78,1090.0,184.7611,184.771,184.7117,184.7512,1090.0
2024-06-13 14:25:00,186.75,186.84,186.75,186.78,2337.0,184.7216,184.8106,184.7216,184.7512,2337.0
2024-06-13 14:30:00,186.79,186.85,186.75,186.77,3446.0,184.7611,184.8205,184.7216,184.7413,3446.0
2024-06-13 14:35:00,186.8,186.93,186.79,186.93,1231.0,184.771,184.8996,184.7611,184.8996,1231.0
2024-06-13 14:40:00,187.08,187.08,187.07,187.08,223.0,185.048,185.048,185.0381,185.048,223.0
2024-06-13 14:45:00,187.09,187.14,187.06,187.11,3059.0,185.0579,185.1073,185.0282,185.0777,3059.0
2024-06-13 14:50:00,187.13,187.15,186.98,187.1,1484.0,185.0974,185.1172,184.9491,185.0678,1484.0
2024-06-13 14:55:00,187.11,187.2,187.11,187.2,714.0,185.0777,185.1667,185.0777,185.1667,714.0
2024-06-13 15:00:00,187.14,187.31,187.14,187.31,1145.0,185.1073,185.2755,185.1073,185.2755,1145.0
2024-06-13 15:05:00,187.34,187.37,187.24,187.31,2702.0,185.3052,185.3348,185.2062,185.2755,2702.0
2024-06-13 15:10:00,187.28,187.28,187.18,187.19,1228.0,185.2458,185.2458,185.1469,185.1568,1228.0
2024-06-13 15:15:00,187.16,187.17,186.99,187.05,3476.0,185.1271,185.137,184.959,185.0183,3476.0
2024-06-13 15:20:00,187.08,187.16,187.07,187.16,3425.0,185.048,185.1271,185.0381,185.1271,3425.0
2024-06-13 15:25:00,187.18,187.21,187.01,187.01,4015.0,185.1469,185.1766,184.9787,184.9787,4015.0
2024-06-13 15:30:00,187.01,187.34,186.95,187.33,4717.0,184.9787,185.3052,184.9194,185.2953,4717.0
2024-06-13 15:35:00,187.31,187.5,187.3,187.48,2055.0,185.2755,185.4634,185.2656,185.4436,2055.0
2024-06-13 15:40:00,187.53,187.57,187.36,187.41,3878.0,185.4931,185.5327,185.3249,185.3744,3878.0
2024-06-13 15:45:00,187.38,187.41,187.3,187.38,4399.0,185.3447,185.3744,185.2656,185.3447,4399.0
2024-06-13 15:50:00,187.36,187.5,187.27,187.41,7579.0,185.3249,185.4634,185.2359,185.3744,7579.0
2024-06-13 15:55:00,187.43,187.58,187.26,187.39,28755.0,185.3942,185.5425,185.226,185.3546,28755.0
2024-06-14 09:30:00,186.64,187.33,186.4,186.72,8793.0,184.6128,185.2953,184.3754,184.6919,8793.0
2024-06-14 09:35:00,186.47,186.6,186.47,186.59,363.0,184.4446,184.5732,184.4446,184.5633,363.0
2024-06-14 09:40:00,186.69,187.0,186.69,187.0,1684.0,184.6622,184.9688,184.6622,184.9688,1684.0
2024-06-14 09:45:00,186.99,187.0,186.68,186.76,6248.0,184.959,184.9688,184.6523,184.7315,6248.0
2024-06-14 09:50:00,186.74,187.02,186.61,186.98,1921.0,184.7117,184.9886,184.5831,184.9491,1921.0
2024-06-14 09:55:00,186.98,186.98,186.67,186.78,2728.0,184.9491,184.9491,184.6424,184.7512,2728.0
2024-06-14 10:00:00,186.71,186.71,186.01,186.01,1080.0,184.682,184.682,183.9896,183.9896,1080.0
2024-06-14 10:05:00,186.19,186.45,186.06,186.31,4471.0,184.1676,184.4248,184.0391,184.2863,4471.0
2024-06-14 10:10:00,186.34,186.5,186.34,186.46,6439.0,184.316,184.4743,184.316,184.4347,6439.0
2024-06-14 10:15:00,186.41,186.51,186.4,186.49,1194.0,184.3853,184.4842,184.3754,184.4644,1194.0
2024-06-14 10:20:00,186.38,186.69,186.37,186.6,2746.0,184.3556,184.6622,184.3457,184.5732,2746.0
2024-06-14 10:25:00,186.61,186.66,186.6,186.64,1013.0,184.5831,184.6325,184.5732,184.6128,1013.0
2024-06-14 10:30:00,186.59,186.69,186.53,186.69,1000.0,184.5633,184.6622,184.504,184.6622,1000.0
2024-06-14 10:35:00,186.69,186.77,186.68,186.76,3517.0,184.6622,184.7413,184.6523,184.7315,3517.0
2024-06-14 10:40:00,186.66,186.72,186.48,186.72,2630.0,184.6325,184.6919,184.4545,184.6919,2630.0
2024-06-14 10:45:00,186.76,186.92,186.67,186.7,8234.0,184.7315,184.8897,184.6424,184.6721,8234.0
2024-06-14 10:50:00,186.65,186.92,186.65,186.92,1785.0,184.6227,184.8897,184.6227,184.8897,1785.0
2024-06-14 10:55:00,186.99,187.06,186.99,187.05,1637.0,184.959,185.0282,184.959,185.0183,1637.0
2024-06-14 11:00:00,187.05,187.16,187.03,187.11,1553.0,185.0183,185.1271,184.9985,185.0777,1553.0
2024-06-14 11:05:00,187.05,187.05,187.0,187.0,900.0,185.0183,185.0183,184.9688,184.9688,900.0
2024-06-14 11:10:00,186.99,187.0,186.93,186.99,1736.0,184.959,184.9688,184.8996,184.959,1736.0
2024-06-14 11:15:00,186.99,187.39,186.98,187.39,5133.0,184.959,185.3546,184.9491,185.3546,5133.0
2024-06-14 11:20:00,187.4,187.4,187.23,187.24,4358.0,185.3645,185.3645,185.1964,185.2062,4358.0
2024-06-14 11:25:00,187.34,187.47,187.34,187.46,2388.0,185.3052,185.4337,185.3052,185.4239,2388.0
2024-06-14 11:30:00,187.47,187.56,187.47,187.52,1382.0,185.4337,185.5228,185.4337,185.4832,1382.0
2024-06-14 11:35:00,187.47,187.53,187.44,187.45,877.0,185.4337,185.4931,185.4041,185.414,877.0
2024-06-14 11:40:00,187.5,187.51,187.43,187.43,516.0,185.4634,185.4733,185.3942,185.3942,516.0
2024-06-14 11:45:00,187.44,187.51,187.41,187.48,1701.0,185.4041,185.4733,185.3744,185.4436,1701.0
2024-06-14 11:50:00,187.52,187.59,187.47,187.59,2992.0,185.4832,185.5524,185.4337,185.5524,2992.0
2024-06-14 11:55:00,187.64,187.82,187.63,187.81,1726.0,185.6019,185.7799,185.592,185.7701,1726.0
2024-06-14 12:00:00,187.73,187.73,187.53,187.57,3540.0,185.6909,185.6909,185.4931,185.5327,3540.0
2024-06-14 12:05:00,187.59,187.8,187.58,187.8,2149.0,185.5524,185.7602,185.5425,185.7602,2149.0
2024-06-14 12:10:00,187.82,187.87,187.75,187.84,1100.0,185.7799,185.8294,185.7107,185.7997,1100.0
2024-06-14 12:15:00,187.84,187.94,187.83,187.88,3077.0,185.7997,185.8986,185.7898,185.8393,3077.0
2024-06-14 12:20:00,187.88,187.94,187.85,187.91,2012.0,185.8393,185.8986,185.8096,185.869,2012.0
2024-06-14 12:25:00,187.85,187.89,187.79,187.84,2828.0,185.8096,185.8492,185.7503,185.7997,2828.0
2024-06-14 12:30:00,187.88,187.99,187.84,187.99,2064.0,185.8393,185.9481,185.7997,185.9481,2064.0
2024-06-14 12:35:00,188.01,188.04,187.89,188.04,474.0,185.9679,185.9976,185.8492,185.9976,474.0
2024-06-14 12:40:00,188.01,188.1,188.01,188.1,494.0,185.9679,186.0569,185.9679,186.0569,494.0
2024-06-14 12:45:00,188.11,188.15,188.1,188.1,1923.0,186.0668,186.1064,186.0569,186.0569,1923.0
2024-06-14 12:50:00,188.18,188.18,188.08,188.13,1772.0,186.136,186.136,186.0371,186.0866,1772.0
2024-06-14 12:55:00,188.15,188.16,188.15,188.16,300.0,186.1064,186.1162,186.1064,186.1162,300.0
2024-06-14 13:00:00,188.23,188.24,188.23,188.24,410.0,186.1855,186.1954,186.1855,186.1954,410.0
2024-06-14 13:05:00,188.24,188.37,188.24,188.33,5036.0,186.1954,186.324,186.1954,186.2844,5036.0
2024-06-14 13:10:00,188.32,188.37,188.29,188.37,6594.0,186.2745,186.324,186.2448,186.324,6594.0
2024-06-14 13:15:00,188.4,188.4,188.22,188.31,1939.0,186.3536,186.3536,186.1756,186.2646,1939.0
2024-06-14 13:20:00,188.26,188.41,188.26,188.4,1988.0,186.2152,186.3635,186.2152,186.3536,1988.0
2024-06-14 13:25:00,188.4,188.47,188.36,188.45,3314.0,186.3536,186.4229,186.3141,186.4031,3314.0
2024-06-14 13:30:00,188.4,188.4,188.25,188.28,1651.0,186.3536,186.3536,186.2053,186.2349,1651.0
2024-06-14 13:35:00,188.24,188.24,188.19,188.22,753.0,186.1954,186.1954,186.1459,186.1756,753.0
2024-06-14 13:40:00,188.25,188.28,188.17,188.21,3831.0,186.2053,186.2349,186.1261,186.1657,3831.0
2024-06-14 13:45:00,188.21,188.29,188.18,188.18,4056.0,186.1657,186.2448,186.136,186.136,4056.0
2024-06-14 13:50:00,188.19,188.29,188.05,188.29,6101.0,186.1459,186.2448,186.0074,186.2448,6101.0
2024-06-14 13:55:00,188.26,188.29,188.22,188.24,2100.0,186.2152,186.2448,186.1756,186.1954,2100.0
2024-06-14 14:00:00,188.2,188.37,188.18,188.27,2778.0,186.1558,186.324,186.136,186.2251,2778.0
2024-06-14 14:05:00,188.31,188.31,188.11,188.11,4993.0,186.2646,186.2646,186.0668,186.0668,4993.0
2024-06-14 14:10:00,188.13,188.17,187.98,188.02,3276.0,186.0866,186.1261,185.9382,185.9778,3276.0
2024-06-14 14:15:00,188.0,188.18,187.97,188.16,5223.0,185.958,186.136,185.9283,186.1162,5223.0
2024-06-14 14:20:00,188.16,188.19,188.09,188.19,3223.0,186.1162,186.1459,186.047,186.1459,3223.0
2024-06-14 14:25:00,188.23,188.32,188.22,188.32,2025.0,186.1855,186.2745,186.1756,186.2745,2025.0
2024-06-14 14:30:00,188.28,188.28,188.2,188.24,1200.0,186.2349,186.2349,186.1558,186.1954,1200.0
2024-06-14 14:35:00,188.25,188.26,188.19,188.19,2260.0,186.2053,186.2152,186.1459,186.1459,2260.0
2024-06-14 14:40:00,188.19,188.25,188.14,188.24,3586.0,186.1459,186.2053,186.0965,186.1954,3586.0
2024-06-14 14:45:00,188.28,188.45,188.28,188.44,2722.0,186.2349,186.4031,186.2349,186.3932,2722.0
2024-06-14 14:50:00,188.44,188.52,188.44,188.52,1968.0,186.3932,186.4723,186.3932,186.4723,1968.0
2024-06-14 14:55:00,188.5,188.57,188.31,188.45,3980.0,186.4526,186.5218,186.2646,186.4031,3980.0
2024-06-14 15:00:00,188.4,188.41,188.4,188.41,700.0,186.3536,186.3635,186.3536,186.3635,700.0
2024-06-14 15:05:00,188.41,188.48,188.38,188.46,3774.0,186.3635,186.4328,186.3339,186.413,3774.0
2024-06-14 15:10:00,188.47,188.47,188.31,188.4,2980.0,186.4229,186.4229,186.2646,186.3536,2980.0
2024-06-14 15:15:00,188.43,188.5,188.41,188.47,2976.0,186.3833,186.4526,186.3635,186.4229,2976.0
2024-06-14 15:20:00,188.49,188.55,188.46,188.5,5636.0,186.4427,186.502,186.413,186.4526,5636.0
2024-06-14 15:25:00,188.52,188.6,188.48,188.54,10581.0,186.4723,186.5515,186.4328,186.4921,10581.0
2024-06-14 15:30:00,188.54,188.58,188.53,188.53,1353.0,186.4921,186.5317,186.4822,186.4822,1353.0
2024-06-14 15:35:00,188.53,188.71,188.53,188.68,3371.0,186.4822,186.6603,186.4822,186.6306,3371.0
2024-06-14 15:40:00,188.68,188.68,188.53,188.6,3163.0,186.6306,186.6306,186.4822,186.5515,3163.0
2024-06-14 15:45:00,188.67,188.73,188.37,188.43,7011.0,186.6207,186.6801,186.324,186.3833,7011.0
2024-06-14 15:50:00,188.4,188.48,188.33,188.46,7022.0,186.3536,186.4328,186.2844,186.413,7022.0
2024-06-14 15:55:00,188.48,188.8,188.41,188.69,48278.0,186.4328,186.7493,186.3635,186.6405,48278.0
2024-06-17 09:30:00,188.22,189.18,188.14,188.75,16151.0,186.1756,187.1252,186.0965,186.6998,16151.0
2024-06-17 09:35:00,189.14,189.45,188.93,189.45,3477.0,187.0856,187.3922,186.8779,187.3922,3477.0
2024-06-17 09:40:00,189.23,189.61,189.23,189.61,3406.0,187.1746,187.5505,187.1746,187.5505,3406.0
2024-06-17 09:45:00,189.68,189.83,189.52,189.71,1685.0,187.6197,187.7681,187.4615,187.6494,1685.0
2024-06-17 09:50:00,189.58,189.72,188.92,188.92,12540.0,187.5208,187.6593,186.868,186.868,12540.0
2024-06-17 09:55:00,188.9,188.9,188.71,188.73,2599.0,186.8482,186.8482,186.6603,186.6801,2599.0
2024-06-17 10:00:00,188.73,189.07,188.69,188.98,8137.0,186.6801,187.0164,186.6405,186.9273,8137.0
2024-06-17 10:05:00,189.07,189.39,188.98,189.36,16722.0,187.0164,187.3329,186.9273,187.3032,16722.0
2024-06-17 10:10:00,189.28,189.28,189.01,189.01,2150.0,187.2241,187.2241,186.957,186.957,2150.0
2024-06-17 10:15:00,189.0,189.45,188.9,189.45,5527.0,186.9471,187.3922,186.8482,187.3922,5527.0
2024-06-17 10:20:00,189.4,189.65,189.4,189.62,2720.0,187.3428,187.5901,187.3428,187.5604,2720.0
2024-06-17 10:25:00,189.75,190.19,189.75,190.16,7422.0,187.689,188.1242,187.689,188.0945,7422.0
2024-06-17 10:30:00,190.04,190.06,189.89,189.91,6853.0,187.9758,187.9956,187.8275,187.8472,6853.0
2024-06-17 10:35:00,189.9,190.04,189.8,189.94,3051.0,187.8374,187.9758,187.7384,187.8769,3051.0
2024-06-17 10:40:00,189.95,190.02,189.88,189.93,2407.0,187.8868,187.956,187.8176,187.867,2407.0
2024-06-17 10:45:00,189.92,190.18,189.91,190.11,6890.0,187.8571,188.1143,187.8472,188.0451,6890.0
2024-06-17 10:50:00,190.11,190.32,190.06,190.08,1805.0,188.0451,188.2528,187.9956,188.0154,1805.0
2024-06-17 10:55:00,190.14,190.17,190.11,190.17,1669.0,188.0747,188.1044,188.0451,188.1044,1669.0
2024-06-17 11:00:00,190.17,190.17,190.09,190.17,1384.0,188.1044,188.1044,188.0253,188.1044,1384.0
2024-06-17 11:05:00,190.18,190.39,190.16,190.36,2187.0,188.1143,188.322,188.0945,188.2924,2187.0
2024-06-17 11:10:00,190.4,190.67,190.31,190.6,3700.0,188.3319,188.599,188.2429,188.5297,3700.0
2024-06-17 11:15:00,190.66,190.67,190.54,190.58,1111.0,188.5891,188.599,188.4704,188.51,1111.0
2024-06-17 11:20:00,190.58,190.65,190.5,190.65,2237.0,188.51,188.5792,188.4308,188.5792,2237.0
2024-06-17 11:25:00,190.6,190.79,190.58,190.79,1900.0,188.5297,188.7177,188.51,188.7177,1900.0
2024-06-17 11:30:00,190.74,190.74,190.51,190.56,1349.0,188.6682,188.6682,188.4407,188.4902,1349.0
2024-06-17 11:35:00,190.55,190.6,190.49,190.53,1801.0,188.4803,188.5297,188.4209,188.4605,1801.0
2024-06-17 11:40:00,190.53,190.53,190.44,190.44,650.0,188.4605,188.4605,188.3715,188.3715,650.0
2024-06-17 11:45:00,190.49,190.58,190.49,190.53,1127.0,188.4209,188.51,188.4209,188.4605,1127.0
2024-06-17 11:50:00,190.5,190.52,190.46,190.5,892.0,188.4308,188.4506,188.3913,188.4308,892.0
2024-06-17 11:55:00,190.51,190.71,190.51,190.7,826.0,188.4407,188.6386,188.4407,188.6287,826.0
2024-06-17 12:00:00,190.71,190.88,190.58,190.65,1662.0,188.6386,188.8067,188.51,188.5792,1662.0
2024-06-17 12:05:00,190.65,190.73,190.58,190.73,1558.0,188.5792,188.6583,188.51,188.6583,1558.0
2024-06-17 12:10:00,190.62,190.79,190.62,190.78,400.0,188.5495,188.7177,188.5495,188.7078,400.0
2024-06-17 12:15:00,190.79,190.89,190.76,190.89,2282.0,188.7177,188.8166,188.688,188.8166,2282.0
2024-06-17 12:20:00,190.86,191.01,190.81,191.01,9797.0,188.7869,188.9353,188.7375,188.9353,9797.0
2024-06-17 12:25:00,191.02,191.58,191.02,191.54,3205.0,188.9452,189.4991,188.9452,189.4595,3205.0
2024-06-17 12:30:00,191.51,191.55,191.31,191.32,10225.0,189.4299,189.4694,189.232,189.2419,10225.0
2024-06-17 12:35:00,191.32,191.38,191.2,191.21,1920.0,189.2419,189.3013,189.1232,189.1331,1920.0
2024-06-17 12:40:00,191.21,191.25,191.07,191.08,1061.0,189.1331,189.1727,188.9946,189.0045,1061.0
2024-06-17 12:45:00,191.08,191.14,191.02,191.11,4668.0,189.0045,189.0639,188.9452,189.0342,4668.0
2024-06-17 12:50:00,191.09,191.19,191.08,191.13,1181.0,189.0144,189.1133,189.0045,189.054,1181.0
2024-06-17 12:55:00,191.08,191.1,191.04,191.05,1849.0,189.0045,189.0243,188.965,188.9749,1849.0
2024-06-17 13:00:00,191.13,191.13,191.04,191.09,2443.0,189.054,189.054,188.965,189.0144,2443.0
2024-06-17 13:05:00,191.09,191.25,191.09,191.23,2576.0,189.0144,189.1727,189.0144,189.1529,2576.0
2024-06-17 13:10:00,191.25,191.25,191.21,191.25,1063.0,189.1727,189.1727,189.1331,189.1727,1063.0
2024-06-17 13:15:00,191.25,191.35,191.24,191.33,1763.0,189.1727,189.2716,189.1628,189.2518,1763.0
2024-06-17 13:20:00,191.36,191.41,191.33,191.41,5206.0,189.2815,189.3309,189.2518,189.3309,5206.0
2024-06-17 13:25:00,191.45,191.61,191.44,191.56,1681.0,189.3705,189.5288,189.3606,189.4793,1681.0
2024-06-17 13:30:00,191.53,191.7,191.53,191.68,2514.0,189.4496,189.6178,189.4496,189.598,2514.0
2024-06-17 13:35:00,191.78,191.83,191.76,191.77,1310.0,189.6969,189.7464,189.6771,189.687,1310.0
2024-06-17 13:40:00,191.71,191.77,191.7,191.71,894.0,189.6277,189.687,189.6178,189.6277,894.0
2024-06-17 13:45:00,191.75,191.87,191.74,191.76,1702.0,189.6673,189.786,189.6574,189.6771,1702.0
2024-06-17 13:50:00,191.73,191.83,191.73,191.83,600.0,189.6475,189.7464,189.6475,189.7464,600.0
2024-06-17 13:55:00,191.81,191.82,191.73,191.74,885.0,189.7266,189.7365,189.6475,189.6574,885.0
2024-06-17 14:00:00,191.75,191.91,191.68,191.86,5972.0,189.6673,189.8255,189.598,189.7761,5972.0
2024-06-17 14:05:00,191.92,192.14,191.88,192.06,2664.0,189.8354,190.053,189.7958,189.9739,2664.0
2024-06-17 14:10:00,192.08,192.13,191.88,191.94,2850.0,189.9937,190.0431,189.7958,189.8552,2850.0
2024-06-17 14:15:00,191.93,191.96,191.85,191.86,731.0,189.8453,189.875,189.7662,189.7761,731.0
2024-06-17 14:20:00,191.84,191.87,191.82,191.84,810.0,189.7563,189.786,189.7365,189.7563,810.0
2024-06-17 14:25:00,191.84,192.04,191.84,191.99,1877.0,189.7563,189.9541,189.7563,189.9046,1877.0
2024-06-17 14:30:00,192.03,192.03,191.98,192.03,1334.0,189.9442,189.9442,189.8948,189.9442,1334.0
2024-06-17 14:35:00,192.06,192.12,191.98,192.06,2188.0,189.9739,190.0332,189.8948,189.9739,2188.0
2024-06-17 14:40:00,192.06,192.12,191.97,192.0,1561.0,189.9739,190.0332,189.8849,189.9145,1561.0
2024-06-17 14:45:00,191.93,191.98,191.85,191.85,803.0,189.8453,189.8948,189.7662,189.7662,803.0
2024-06-17 14:50:00,191.86,191.94,191.82,191.93,1909.0,189.7761,189.8552,189.7365,189.8453,1909.0
2024-06-17 14:55:00,191.93,191.98,191.89,191.94,1464.0,189.8453,189.8948,189.8057,189.8552,1464.0
2024-06-17 15:00:00,191.91,192.02,191.91,192.02,600.0,189.8255,189.9343,189.8255,189.9343,600.0
2024-06-17 15:05:00,191.92,191.92,191.79,191.8,1040.0,189.8354,189.8354,189.7068,189.7167,1040.0
2024-06-17 15:10:00,191.81,192.03,191.81,191.96,3288.0,189.7266,189.9442,189.7266,189.875,3288.0
2024-06-17 15:15:00,191.91,192.08,191.87,191.95,2757.0,189.8255,189.9937,189.786,189.8651,2757.0
2024-06-17 15:20:00,191.89,192.0,191.87,192.0,2201.0,189.8057,189.9145,189.786,189.9145,2201.0
2024-06-17 15:25:00,192.02,192.08,192.02,192.06,1408.0,189.9343,189.9937,189.9343,189.9739,1408.0
2024-06-17 15:30:00,192.06,192.13,192.04,192.09,3372.0,189.9739,190.0431,189.9541,190.0036,3372.0
2024-06-17 15:35:00,192.09,192.09,191.89,191.99,5908.0,190.0036,190.0036,189.8057,189.9046,5908.0
2024-06-17 15:40:00,192.03,192.09,191.96,191.96,4338.0,189.9442,190.0036,189.875,189.875,4338.0
2024-06-17 15:45:00,191.96,192.05,191.85,191.89,7506.0,189.875,189.964,189.7662,189.8057,7506.0
2024-06-17 15:50:00,191.82,191.87,191.47,191.75,12018.0,189.7365,189.786,189.3903,189.6673,12018.0
2024-06-17 15:55:00,191.7,191.73,191.51,191.71,50731.0,189.6178,189.6475,189.4299,189.6277,50731.0
2024-06-18 09:30:00,191.59,192.04,191.46,191.67,15959.0,189.509,189.9541,189.3804,189.5881,15959.0
2024-06-18 09:35:00,191.67,192.26,191.66,192.26,1848.0,189.5881,190.1717,189.5782,190.1717,1848.0
2024-06-18 09:40:00,192.29,192.3,191.88,191.92,3891.0,190.2014,190.2113,189.7958,189.8354,3891.0
2024-06-18 09:45:00,191.93,191.93,191.65,191.85,1250.0,189.8453,189.8453,189.5683,189.7662,1250.0
2024-06-18 09:50:00,192.0,192.14,191.8,191.81,2406.0,189.9145,190.053,189.7167,189.7266,2406.0
2024-06-18 09:55:00,191.81,191.94,191.48,191.91,7335.0,189.7266,189.8552,189.4002,189.8255,7335.0
2024-06-18 10:00:00,191.75,191.75,191.74,191.75,109.0,189.6673,189.6673,189.6574,189.6673,109.0
2024-06-18 10:05:00,191.54,191.54,191.3,191.3,1811.0,189.4595,189.4595,189.2221,189.2221,1811.0
2024-06-18 10:10:00,191.22,191.25,190.72,190.78,3292.0,189.143,189.1727,188.6484,188.7078,3292.0
2024-06-18 10:15:00,191.0,191.03,190.83,190.83,975.0,188.9254,188.9551,188.7572,188.7572,975.0
2024-06-18 10:20:00,190.87,190.99,190.79,190.79,1374.0,188.7968,188.9155,188.7177,188.7177,1374.0
2024-06-18 10:25:00,190.72,191.0,190.71,190.94,1356.0,188.6484,188.9254,188.6386,188.8661,1356.0
2024-06-18 10:30:00,190.89,191.08,190.88,191.08,2192.0,188.8166,189.0045,188.8067,189.0045,2192.0
2024-06-18 10:35:00,190.98,191.07,190.9,190.91,1282.0,188.9056,188.9946,188.8265,188.8364,1282.0
2024-06-18 10:40:00,190.91,191.1,190.88,191.1,1772.0,188.8364,189.0243,188.8067,189.0243,1772.0
2024-06-18 10:45:00,191.09,191.19,191.01,191.01,1476.0,189.0144,189.1133,188.9353,188.9353,1476.0
2024-06-18 10:50:00,190.99,190.99,190.82,190.83,1841.0,188.9155,188.9155,188.7474,188.7572,1841.0
2024-06-18 10:55:00,190.75,190.88,190.75,190.88,2840.0,188.6781,188.8067,188.6781,188.8067,2840.0
2024-06-18 11:00:00,190.8,190.88,190.77,190.79,2928.0,188.7276,188.8067,188.6979,188.7177,2928.0
2024-06-18 11:05:00,190.81,191.04,190.81,191.03,1321.0,188.7375,188.965,188.7375,188.9551,1321.0
2024-06-18 11:10:00,191.02,191.3,191.02,191.3,3540.0,188.9452,189.2221,188.9452,189.2221,3540.0
2024-06-18 11:15:00,191.26,191.26,191.26,191.26,100.0,189.1826,189.1826,189.1826,189.1826,100.0
2024-06-18 11:20:00,191.34,191.4,191.19,191.19,1424.0,189.2617,189.3211,189.1133,189.1133,1424.0
2024-06-18 11:25:00,191.16,191.16,191.04,191.1,3129.0,189.0837,189.0837,188.965,189.0243,3129.0
2024-06-18 11:30:00,191.1,191.14,191.09,191.14,709.0,189.0243,189.0639,189.0144,189.0639,709.0
2024-06-18 11:35:00,191.15,191.19,191.13,191.14,1265.0,189.0738,189.1133,189.054,189.0639,1265.0
2024-06-18 11:40:00,191.21,191.42,191.2,191.42,1445.0,189.1331,189.3408,189.1232,189.3408,1445.0
2024-06-18 11:45:00,191.45,191.6,191.45,191.59,965.0,189.3705,189.5189,189.3705,189.509,965.0
2024-06-18 11:50:00,191.61,191.74,191.59,191.74,1805.0,189.5288,189.6574,189.509,189.6574,1805.0
2024-06-18 11:55:00,191.65,191.69,191.62,191.69,1600.0,189.5683,189.6079,189.5387,189.6079,1600.0
2024-06-18 12:00:00,191.73,191.73,191.64,191.69,923.0,189.6475,189.6475,189.5585,189.6079,923.0
2024-06-18 12:05:00,191.69,191.83,191.69,191.83,2108.0,189.6079,189.7464,189.6079,189.7464,2108.0
2024-06-18 12:10:00,191.83,191.94,191.82,191.91,1555.0,189.7464,189.8552,189.7365,189.8255,1555.0
2024-06-18 12:15:00,191.87,191.87,191.79,191.81,2209.0,189.786,189.786,189.7068,189.7266,2209.0
2024-06-18 12:20:00,191.83,191.88,191.72,191.85,6043.0,189.7464,189.7958,189.6376,189.7662,6043.0
2024-06-18 12:25:00,191.94,191.97,191.79,191.79,1231.0,189.8552,189.8849,189.7068,189.7068,1231.0
2024-06-18 12:30:00,191.75,191.94,191.75,191.92,1307.0,189.6673,189.8552,189.6673,189.8354,1307.0
2024-06-18 12:35:00,192.01,192.05,191.96,191.96,2867.0,189.9244,189.964,189.875,189.875,2867.0
2024-06-18 12:40:00,192.02,192.15,192.01,192.12,2003.0,189.9343,190.0629,189.9244,190.0332,2003.0
2024-06-18 12:45:00,192.12,192.18,192.1,192.15,700.0,190.0332,190.0926,190.0135,190.0629,700.0
2024-06-18 12:50:00,192.15,192.15,192.02,192.03,3517.0,190.0629,190.0629,189.9343,189.9442,3517.0
2024-06-18 12:55:00,192.03,192.05,192.03,192.03,400.0,189.9442,189.964,189.9442,189.9442,400.0
2024-06-18 13:00:00,192.0,192.01,191.91,191.98,4023.0,189.9145,189.9244,189.8255,189.8948,4023.0
2024-06-18 13:05:00,191.97,191.99,191.91,191.97,850.0,189.8849,189.9046,189.8255,189.8849,850.0
2024-06-18 13:10:00,191.95,192.14,191.95,192.09,2690.0,189.8651,190.053,189.8651,190.0036,2690.0
2024-06-18 13:15:00,192.2,192.2,192.07,192.09,877.0,190.1124,190.1124,189.9838,190.0036,877.0
2024-06-18 13:20:00,192.07,192.07,192.03,192.05,2074.0,189.9838,189.9838,189.9442,189.964,2074.0
2024-06-18 13:25:00,191.99,192.06,191.95,192.03,5305.0,189.9046,189.9739,189.8651,189.9442,5305.0
2024-06-18 13:30:00,191.86,191.86,191.76,191.8,1344.0,189.7761,189.7761,189.6771,189.7167,1344.0
2024-06-18 13:35:00,191.84,191.89,191.82,191.84,3054.0,189.7563,189.8057,189.7365,189.7563,3054.0
2024-06-18 13:40:00,191.8,191.87,191.8,191.86,1639.0,189.7167,189.786,189.7167,189.7761,1639.0
2024-06-18 13:45:00,191.84,191.9,191.83,191.86,4658.0,189.7563,189.8156,189.7464,189.7761,4658.0
2024-06-18 13:50:00,191.89,191.93,191.83,191.83,4391.0,189.8057,189.8453,189.7464,189.7464,4391.0
2024-06-18 13:55:00,191.8,191.9,191.8,191.85,3058.0,189.7167,189.8156,189.7167,189.7662,3058.0
2024-06-18 14:00:00,191.82,191.84,191.64,191.79,3060.0,189.7365,189.7563,189.5585,189.7068,3060.0
2024-06-18 14:05:00,191.84,191.87,191.8,191.87,542.0,189.7563,189.786,189.7167,189.786,542.0
2024-06-18 14:10:00,191.85,191.87,191.74,191.74,1835.0,189.7662,189.786,189.6574,189.6574,1835.0
2024-06-18 14:15:00,191.55,191.55,191.44,191.44,1474.0,189.4694,189.4694,189.3606,189.3606,1474.0
2024-06-18 14:20:00,191.42,191.43,191.35,191.39,2145.0,189.3408,189.3507,189.2716,189.3112,2145.0
2024-06-18 14:25:00,191.36,191.48,191.36,191.44,4498.0,189.2815,189.4002,189.2815,189.3606,4498.0
2024-06-18 14:30:00,191.44,191.52,191.42,191.48,3522.0,189.3606,189.4398,189.3408,189.4002,3522.0
2024-06-18 14:35:00,191.49,191.51,191.43,191.47,1113.0,189.4101,189.4299,189.3507,189.3903,1113.0
2024-06-18 14:40:00,191.45,191.57,191.45,191.56,3399.0,189.3705,189.4892,189.3705,189.4793,3399.0
2024-06-18 14:45:00,191.6,191.6,191.45,191.45,1995.0,189.5189,189.5189,189.3705,189.3705,1995.0
2024-06-18 14:50:00,191.48,191.57,191.48,191.53,5393.0,189.4002,189.4892,189.4002,189.4496,5393.0
2024-06-18 14:55:00,191.53,191.53,191.39,191.41,3162.0,189.4496,189.4496,189.3112,189.3309,3162.0
2024-06-18 15:00:00,191.41,191.55,191.41,191.5,2605.0,189.3309,189.4694,189.3309,189.42,2605.0
2024-06-18 15:05:00,191.49,191.49,191.32,191.38,2431.0,189.4101,189.4101,189.2419,189.3013,2431.0
2024-06-18 15:10:00,191.37,191.48,191.3,191.48,3567.0,189.2914,189.4002,189.2221,189.4002,3567.0
2024-06-18 15:15:00,191.49,191.49,191.42,191.42,2931.0,189.4101,189.4101,189.3408,189.3408,2931.0
2024-06-18 15:20:00,191.39,191.48,191.38,191.38,4206.0,189.3112,189.4002,189.3013,189.3013,4206.0
2024-06-18 15:25:00,191.36,191.46,191.31,191.33,2395.0,189.2815,189.3804,189.232,189.2518,2395.0
2024-06-18 15:30:00,191.36,191.49,191.35,191.42,6739.0,189.2815,189.4101,189.2716,189.3408,6739.0
2024-06-18 15:35:00,191.45,191.57,191.4,191.53,3389.0,189.3705,189.4892,189.3211,189.4496,3389.0
2024-06-18 15:40:00,191.53,191.62,191.52,191.53,9816.0,189.4496,189.5387,189.4398,189.4496,9816.0
2024-06-18 15:45:00,191.53,191.64,191.52,191.56,7987.0,189.4496,189.5585,189.4398,189.4793,7987.0
2024-06-18 15:50:00,191.55,191.78,191.54,191.77,15506.0,189.4694,189.6969,189.4595,189.687,15506.0
2024-06-18 15:55:00,191.73,191.91,191.61,191.83,44339.0,189.6475,189.8255,189.5288,189.7464,44339.0
2024-06-20 09:30:00,191.56,192.07,190.85,192.07,16205.0,189.4793,189.9838,188.777,189.9838,16205.0
2024-06-20 09:35:00,192.01,192.14,191.8,191.9,5378.0,189.9244,190.053,189.7167,189.8156,5378.0
2024-06-20 09:40:00,191.96,191.96,191.76,191.84,1464.0,189.875,189.875,189.6771,189.7563,1464.0
2024-06-20 09:45:00,191.94,192.01,191.57,192.0,6154.0,189.8552,189.9244,189.4892,189.9145,6154.0
2024-06-20 09:50:00,192.0,192.1,191.94,192.0,1500.0,189.9145,190.0135,189.8552,189.9145,1500.0
2024-06-20 09:55:00,191.99,191.99,191.65,191.71,740.0,189.9046,189.9046,189.5683,189.6277,740.0
2024-06-20 10:00:00,191.71,191.9,191.65,191.89,3747.0,189.6277,189.8156,189.5683,189.8057,3747.0
2024-06-20 10:05:00,191.91,191.95,191.89,191.95,1448.0,189.8255,189.8651,189.8057,189.8651,1448.0
2024-06-20 10:10:00,191.89,191.99,191.86,191.89,4258.0,189.8057,189.9046,189.7761,189.8057,4258.0
2024-06-20 10:15:00,191.84,192.33,191.83,192.23,5627.0,189.7563,190.241,189.7464,190.142,5627.0
2024-06-20 10:20:00,192.29,192.38,191.98,192.03,4718.0,190.2014,190.2904,189.8948,189.9442,4718.0
2024-06-20 10:25:00,191.96,192.03,191.91,191.95,1341.0,189.875,189.9442,189.8255,189.8651,1341.0
2024-06-20 10:30:00,192.0,192.05,191.93,192.02,3903.0,189.9145,189.964,189.8453,189.9343,3903.0
2024-06-20 10:35:00,191.95,191.95,191.74,191.74,1362.0,189.8651,189.8651,189.6574,189.6574,1362.0
2024-06-20 10:40:00,191.6,191.6,191.42,191.45,1710.0,189.5189,189.5189,189.3408,189.3705,1710.0
2024-06-20 10:45:00,191.33,191.54,191.33,191.51,10274.0,189.2518,189.4595,189.2518,189.4299,10274.0
2024-06-20 10:50:00,191.61,191.68,191.56,191.61,2560.0,189.5288,189.598,189.4793,189.5288,2560.0
2024-06-20 10:55:00,191.55,191.55,191.41,191.41,1602.0,189.4694,189.4694,189.3309,189.3309,1602.0
2024-06-20 11:00:00,191.43,191.47,191.36,191.36,1139.0,189.3507,189.3903,189.2815,189.2815,1139.0
2024-06-20 11:05:00,191.35,191.46,191.34,191.43,1007.0,189.2716,189.3804,189.2617,189.3507,1007.0
2024-06-20 11:10:00,191.4,191.6,191.36,191.6,1816.0,189.3211,189.5189,189.2815,189.5189,1816.0
2024-06-20 11:15:00,191.61,191.61,191.45,191.51,800.0,189.5288,189.5288,189.3705,189.4299,800.0
2024-06-20 11:20:00,191.48,191.5,191.29,191.33,2260.0,189.4002,189.42,189.2123,189.2518,2260.0
2024-06-20 11:25:00,191.34,191.43,191.28,191.43,1803.0,189.2617,189.3507,189.2024,189.3507,1803.0
2024-06-20 11:30:00,191.4,191.45,191.32,191.44,2000.0,189.3211,189.3705,189.2419,189.3606,2000.0
2024-06-20 11:35:00,191.49,191.49,191.2,191.22,900.0,189.4101,189.4101,189.1232,189.143,900.0
2024-06-20 11:40:00,191.11,191.17,191.03,191.14,900.0,189.0342,189.0936,188.9551,189.0639,900.0
2024-06-20 11:45:00,191.06,191.2,191.06,191.13,1458.0,188.9848,189.1232,188.9848,189.054,1458.0
2024-06-20 11:50:00,191.14,191.22,191.13,191.22,600.0,189.0639,189.143,189.054,189.143,600.0
2024-06-20 11:55:00,191.2,191.2,191.09,191.09,1599.0,189.1232,189.1232,189.0144,189.0144,1599.0
2024-06-20 12:00:00,191.0,191.12,191.0,191.06,3732.0,188.9254,189.0441,188.9254,188.9848,3732.0
2024-06-20 12:05:00,191.04,191.06,190.83,190.89,3681.0,188.965,188.9848,188.7572,188.8166,3681.0
2024-06-20 12:10:00,190.87,190.92,190.81,190.87,21160.0,188.7968,188.8463,188.7375,188.7968,21160.0
2024-06-20 12:15:00,190.78,190.78,190.66,190.69,900.0,188.7078,188.7078,188.5891,188.6188,900.0
2024-06-20 12:20:00,190.72,190.86,190.72,190.78,2648.0,188.6484,188.7869,188.6484,188.7078,2648.0
2024-06-20 12:25:00,190.74,191.09,190.73,191.08,16801.0,188.6682,189.0144,188.6583,189.0045,16801.0
2024-06-20 12:30:00,191.08,191.24,190.92,191.23,8161.0,189.0045,189.1628,188.8463,189.1529,8161.0
2024-06-20 12:35:00,191.23,191.41,191.21,191.35,2455.0,189.1529,189.3309,189.1331,189.2716,2455.0
2024-06-20 12:40:00,191.36,191.53,191.34,191.53,1600.0,189.2815,189.4496,189.2617,189.4496,1600.0
2024-06-20 12:45:00,191.53,191.55,191.34,191.34,8419.0,189.4496,189.4694,189.2617,189.2617,8419.0
2024-06-20 12:50:00,191.28,191.48,191.28,191.44,2700.0,189.2024,189.4002,189.2024,189.3606,2700.0
2024-06-20 12:55:00,191.44,191.66,191.44,191.62,1488.0,189.3606,189.5782,189.3606,189.5387,1488.0
2024-06-20 13:00:00,191.59,191.66,191.48,191.65,1800.0,189.509,189.5782,189.4002,189.5683,1800.0
2024-06-20 13:05:00,191.65,191.75,191.55,191.56,2500.0,189.5683,189.6673,189.4694,189.4793,2500.0
2024-06-20 13:10:00,191.64,191.72,191.63,191.7,5473.0,189.5585,189.6376,189.5486,189.6178,5473.0
2024-06-20 13:15:00,191.7,191.7,191.59,191.61,591.0,189.6178,189.6178,189.509,189.5288,591.0
2024-06-20 13:20:00,191.49,191.59,191.45,191.47,1314.0,189.4101,189.509,189.3705,189.3903,1314.0
2024-06-20 13:25:00,191.4,191.53,191.4,191.53,900.0,189.3211,189.4496,189.3211,189.4496,900.0
2024-06-20 13:30:00,191.53,191.66,191.47,191.59,4307.0,189.4496,189.5782,189.3903,189.509,4307.0
2024-06-20 13:35:00,191.55,191.66,191.48,191.49,1783.0,189.4694,189.5782,189.4002,189.4101,1783.0
2024-06-20 13:40:00,191.62,191.74,191.58,191.67,2300.0,189.5387,189.6574,189.4991,189.5881,2300.0
2024-06-20 13:45:00,191.68,191.72,191.59,191.59,800.0,189.598,189.6376,189.509,189.509,800.0
2024-06-20 13:50:00,191.54,191.68,191.54,191.68,301.0,189.4595,189.598,189.4595,189.598,301.0
2024-06-20 13:55:00,191.68,191.88,191.67,191.77,1924.0,189.598,189.7958,189.5881,189.687,1924.0
2024-06-20 14:00:00,191.84,191.91,191.73,191.91,3401.0,189.7563,189.8255,189.6475,189.8255,3401.0
2024-06-20 14:05:00,191.87,191.88,191.81,191.81,968.0,189.786,189.7958,189.7266,189.7266,968.0
2024-06-20 14:10:00,191.84,191.87,191.82,191.82,2307.0,189.7563,189.786,189.7365,189.7365,2307.0
2024-06-20 14:15:00,191.91,191.96,191.84,191.95,1912.0,189.8255,189.875,189.7563,189.8651,1912.0
2024-06-20 14:20:00,191.9,191.93,191.78,191.85,5234.0,189.8156,189.8453,189.6969,189.7662,5234.0
2024-06-20 14:25:00,191.72,191.91,191.72,191.86,1505.0,189.6376,189.8255,189.6376,189.7761,1505.0
2024-06-20 14:30:00,191.9,191.9,191.75,191.81,1216.0,189.8156,189.8156,189.6673,189.7266,1216.0
2024-06-20 14:35:00,191.82,191.85,191.75,191.84,1695.0,189.7365,189.7662,189.6673,189.7563,1695.0
2024-06-20 14:40:00,191.85,191.92,191.85,191.91,400.0,189.7662,189.8354,189.7662,189.8255,400.0
2024-06-20 14:45:00,191.94,192.01,191.9,191.96,4142.0,189.8552,189.9244,189.8156,189.875,4142.0
2024-06-20 14:50:00,192.02,192.04,191.96,191.97,2477.0,189.9343,189.9541,189.875,189.8849,2477.0
2024-06-20 14:55:00,191.94,192.05,191.94,192.05,3467.0,189.8552,189.964,189.8552,189.964,3467.0
2024-06-20 15:00:00,192.0,192.01,191.77,191.78,2018.0,189.9145,189.9244,189.687,189.6969,2018.0
2024-06-20 15:05:00,191.76,191.88,191.7,191.88,7520.0,189.6771,189.7958,189.6178,189.7958,7520.0
2024-06-20 15:10:00,191.93,191.96,191.84,191.89,4406.0,189.8453,189.875,189.7563,189.8057,4406.0
2024-06-20 15:15:00,191.92,192.01,191.87,191.96,4057.0,189.8354,189.9244,189.786,189.875,4057.0
2024-06-20 15:20:00,191.93,191.94,191.87,191.89,1300.0,189.8453,189.8552,189.786,189.8057,1300.0
2024-06-20 15:25:00,191.87,192.21,191.87,192.14,3341.0,189.786,190.1223,189.786,190.053,3341.0
2024-06-20 15:30:00,192.12,192.12,191.95,192.03,6193.0,190.0332,190.0332,189.8651,189.9442,6193.0
2024-06-20 15:35:00,192.0,192.01,191.88,191.95,3468.0,189.9145,189.9244,189.7958,189.8651,3468.0
2024-06-20 15:40:00,191.91,192.17,191.9,192.0,7033.0,189.8255,190.0827,189.8156,189.9145,7033.0
2024-06-20 15:45:00,192.0,192.12,191.85,191.89,7895.0,189.9145,190.0332,189.7662,189.8057,7895.0
2024-06-20 15:50:00,191.89,192.24,191.89,192.2,17634.0,189.8057,190.1519,189.8057,190.1124,17634.0
2024-06-20 15:55:00,192.22,192.22,191.74,191.86,48994.0,190.1322,190.1322,189.6574,189.7761,48994.0
2024-06-21 09:30:00,192.32,192.32,191.4,191.72,127975.0,190.2311,190.2311,189.3211,189.6376,127975.0
2024-06-21 09:35:00,191.73,192.19,191.73,191.92,1147.0,189.6475,190.1025,189.6475,189.8354,1147.0
2024-06-21 09:40:00,191.91,192.13,191.73,191.73,1851.0,189.8255,190.0431,189.6475,189.6475,1851.0
2024-06-21 09:45:00,191.68,191.95,191.67,191.95,1705.0,189.598,189.8651,189.5881,189.8651,1705.0
2024-06-21 09:50:00,191.81,192.26,191.81,192.13,1425.0,189.7266,190.1717,189.7266,190.0431,1425.0
2024-06-21 09:55:00,192.13,192.13,191.86,191.87,2337.0,190.0431,190.0431,189.7761,189.786,2337.0
2024-06-21 10:00:00,191.98,192.07,191.95,191.96,2080.0,189.8948,189.9838,189.8651,189.875,2080.0
2024-06-21 10:05:00,192.06,192.06,191.87,191.9,2332.0,189.9739,189.9739,189.786,189.8156,2332.0
2024-06-21 10:10:00,191.9,192.07,191.9,192.07,709.0,189.8156,189.9838,189.8156,189.9838,709.0
2024-06-21 10:15:00,192.07,192.26,192.07,192.26,2709.0,189.9838,190.1717,189.9838,190.1717,2709.0
2024-06-21 10:20:00,192.19,192.19,192.02,192.02,1320.0,190.1025,190.1025,189.9343,189.9343,1320.0
2024-06-21 10:25:00,192.17,192.17,191.84,191.84,14312.0,190.0827,190.0827,189.7563,189.7563,14312.0
2024-06-21 10:30:00,191.84,191.87,191.72,191.72,1419.0,189.7563,189.786,189.6376,189.6376,1419.0
2024-06-21 10:35:00,191.82,191.87,191.72,191.84,2543.0,189.7365,189.786,189.6376,189.7563,2543.0
2024-06-21 10:40:00,191.87,191.89,191.72,191.72,2121.0,189.786,189.8057,189.6376,189.6376,2121.0
2024-06-21 10:45:00,191.74,191.8,191.64,191.72,2688.0,189.6574,189.7167,189.5585,189.6376,2688.0
2024-06-21 10:50:00,191.61,191.64,191.47,191.57,3615.0,189.5288,189.5585,189.3903,189.4892,3615.0
2024-06-21 10:55:00,191.58,191.67,191.54,191.61,3006.0,189.4991,189.5881,189.4595,189.5288,3006.0
2024-06-21 11:00:00,191.68,191.77,191.67,191.77,1205.0,189.598,189.687,189.5881,189.687,1205.0
2024-06-21 11:05:00,191.7,191.77,191.67,191.77,1372.0,189.6178,189.687,189.5881,189.687,1372.0
2024-06-21 11:10:00,191.75,191.75,191.7,191.7,749.0,189.6673,189.6673,189.6178,189.6178,749.0
2024-06-21 11:15:00,191.67,191.67,191.53,191.59,647.0,189.5881,189.5881,189.4496,189.509,647.0
2024-06-21 11:20:00,191.53,191.53,191.38,191.51,2485.0,189.4496,189.4496,189.3013,189.4299,2485.0
2024-06-21 11:25:00,191.43,191.47,191.39,191.39,765.0,189.3507,189.3903,189.3112,189.3112,765.0
2024-06-21 11:30:00,191.39,191.57,191.38,191.57,2158.0,189.3112,189.4892,189.3013,189.4892,2158.0
2024-06-21 11:35:00,191.6,191.65,191.58,191.58,1332.0,189.5189,189.5683,189.4991,189.4991,1332.0
2024-06-21 11:40:00,191.58,191.58,191.47,191.47,1514.0,189.4991,189.4991,189.3903,189.3903,1514.0
2024-06-21 11:45:00,191.43,191.49,191.35,191.4,3815.0,189.3507,189.4101,189.2716,189.3211,3815.0
2024-06-21 11:50:00,191.44,191.61,191.43,191.61,1616.0,189.3606,189.5288,189.3507,189.5288,1616.0
2024-06-21 11:55:00,191.71,191.77,191.7,191.75,300.0,189.6277,189.687,189.6178,189.6673,300.0
2024-06-21 12:00:00,191.77,191.91,191.76,191.85,1121.0,189.687,189.8255,189.6771,189.7662,1121.0
2024-06-21 12:05:00,191.9,191.91,191.71,191.77,2045.0,189.8156,189.8255,189.6277,189.687,2045.0
2024-06-21 12:10:00,191.79,191.79,191.78,191.78,255.0,189.7068,189.7068,189.6969,189.6969,255.0
2024-06-21 12:15:00,191.74,191.74,191.66,191.68,3233.0,189.6574,189.6574,189.5782,189.598,3233.0
2024-06-21 12:20:00,191.63,191.63,191.49,191.49,538.0,189.5486,189.5486,189.4101,189.4101,538.0
2024-06-21 12:25:00,191.58,191.63,191.57,191.63,922.0,189.4991,189.5486,189.4892,189.5486,922.0
2024-06-21 12:30:00,191.61,191.61,191.61,191.61,461.0,189.5288,189.5288,189.5288,189.5288,461.0
2024-06-21 12:35:00,191.69,191.76,191.67,191.76,620.0,189.6079,189.6771,189.5881,189.6771,620.0
2024-06-21 12:40:00,191.78,191.81,191.73,191.79,1581.0,189.6969,189.7266,189.6475,189.7068,1581.0
2024-06-21 12:45:00,191.75,191.8,191.73,191.73,1879.0,189.6673,189.7167,189.6475,189.6475,1879.0
2024-06-21 12:50:00,191.75,191.75,191.75,191.75,100.0,189.6673,189.6673,189.6673,189.6673,100.0
2024-06-21 12:55:00,191.76,191.76,191.68,191.71,1200.0,189.6771,189.6771,189.598,189.6277,1200.0
2024-06-21 13:00:00,191.74,191.77,191.74,191.75,410.0,189.6574,189.687,189.6574,189.6673,410.0
2024-06-21 13:05:00,191.78,191.79,191.75,191.75,212.0,189.6969,189.7068,189.6673,189.6673,212.0
2024-06-21 13:10:00,191.72,191.73,191.68,191.73,420.0,189.6376,189.6475,189.598,189.6475,420.0
2024-06-21 13:15:00,191.75,191.86,191.75,191.86,637.0,189.6673,189.7761,189.6673,189.7761,637.0
2024-06-21 13:20:00,191.86,191.86,191.77,191.78,3615.0,189.7761,189.7761,189.687,189.6969,3615.0
2024-06-21 13:25:00,191.74,191.78,191.74,191.77,301.0,189.6574,189.6969,189.6574,189.687,301.0
2024-06-21 13:30:00,191.79,191.88,191.74,191.84,1145.0,189.7068,189.7958,189.6574,189.7563,1145.0
2024-06-21 13:35:00,191.89,191.89,191.81,191.87,884.0,189.8057,189.8057,189.7266,189.786,884.0
2024-06-21 13:40:00,191.91,192.0,191.89,191.92,1496.0,189.8255,189.9145,189.8057,189.8354,1496.0
2024-06-21 13:45:00,191.87,191.91,191.84,191.86,2461.0,189.786,189.8255,189.7563,189.7761,2461.0
2024-06-21 13:50:00,191.86,192.02,191.85,192.02,1124.0,189.7761,189.9343,189.7662,189.9343,1124.0
2024-06-21 13:55:00,192.0,192.06,191.98,192.03,1622.0,189.9145,189.9739,189.8948,189.9442,1622.0
2024-06-21 14:00:00,191.99,192.03,191.92,192.02,1158.0,189.9046,189.9442,189.8354,189.9343,1158.0
2024-06-21 14:05:00,191.93,191.96,191.86,191.89,1100.0,189.8453,189.875,189.7761,189.8057,1100.0
2024-06-21 14:10:00,191.86,191.97,191.85,191.85,1181.0,189.7761,189.8849,189.7662,189.7662,1181.0
2024-06-21 14:15:00,191.87,191.93,191.85,191.85,1145.0,189.786,189.8453,189.7662,189.7662,1145.0
2024-06-21 14:20:00,191.91,192.0,191.88,191.95,3122.0,189.8255,189.9145,189.7958,189.8651,3122.0
2024-06-21 14:25:00,191.99,192.06,191.91,192.03,2419.0,189.9046,189.9739,189.8255,189.9442,2419.0
2024-06-21 14:30:00,192.03,192.04,191.99,191.99,2527.0,189.9442,189.9541,189.9046,189.9046,2527.0
2024-06-21 14:35:00,192.05,192.1,192.04,192.07,2026.0,189.964,190.0135,189.9541,189.9838,2026.0
2024-06-21 14:40:00,192.08,192.08,192.02,192.06,687.0,189.9937,189.9937,189.9343,189.9739,687.0
2024-06-21 14:45:00,192.06,192.09,191.99,191.99,2196.0,189.9739,190.0036,189.9046,189.9046,2196.0
2024-06-21 14:50:00,191.95,192.02,191.95,192.0,2413.0,189.8651,189.9343,189.8651,189.9145,2413.0
2024-06-21 14:55:00,192.02,192.07,191.93,192.0,3441.0,189.9343,189.9838,189.8453,189.9145,3441.0
2024-06-21 15:00:00,192.0,192.05,191.97,192.03,2738.0,189.9145,189.964,189.8849,189.9442,2738.0
2024-06-21 15:05:00,192.04,192.14,191.9,191.93,4102.0,189.9541,190.053,189.8156,189.8453,4102.0
2024-06-21 15:10:00,191.93,192.01,191.88,191.89,1702.0,189.8453,189.9244,189.7958,189.8057,1702.0
2024-06-21 15:15:00,191.8,191.99,191.8,191.93,1597.0,189.7167,189.9046,189.7167,189.8453,1597.0
2024-06-21 15:20:00,191.96,191.99,191.93,191.95,2074.0,189.875,189.9046,189.8453,189.8651,2074.0
2024-06-21 15:25:00,191.91,191.91,191.81,191.86,2144.0,189.8255,189.8255,189.7266,189.7761,2144.0
2024-06-21 15:30:00,191.83,191.98,191.63,191.81,21669.0,189.7464,189.8948,189.5486,189.7266,21669.0
2024-06-21 15:35:00,191.81,191.81,191.66,191.66,4675.0,189.7266,189.7266,189.5782,189.5782,4675.0
2024-06-21 15:40:00,191.63,191.92,191.63,191.84,9291.0,189.5486,189.8354,189.5486,189.7563,9291.0
2024-06-21 15:45:00,191.87,192.03,191.77,191.82,15055.0,189.786,189.9442,189.687,189.7365,15055.0
2024-06-21 15:50:00,191.81,192.27,191.78,192.22,15093.0,189.7266,190.1816,189.6969,190.1322,15093.0
2024-06-21 15:55:00,192.19,192.2,191.7,191.88,81900.0,190.1025,190.1124,189.6178,189.7958,81900.0
2024-06-24 09:30:00,192.58,192.58,192.04,192.42,12958.0,190.4882,190.4882,189.9541,190.33,12958.0
2024-06-24 09:35:00,192.23,192.46,192.23,192.46,400.0,190.142,190.3695,190.142,190.3695,400.0
2024-06-24 09:40:00,192.67,193.21,192.67,193.21,5952.0,190.5773,191.1114,190.5773,191.1114,5952.0
2024-06-24 09:45:00,193.04,193.12,192.94,193.02,3501.0,190.9432,191.0224,190.8443,190.9235,3501.0
2024-06-24 09:50:00,193.31,193.45,193.27,193.45,916.0,191.2103,191.3488,191.1707,191.3488,916.0
2024-06-24 09:55:00,193.52,193.72,193.5,193.72,2526.0,191.418,191.6159,191.3982,191.6159,2526.0
2024-06-24 10:00:00,193.72,193.72,193.52,193.64,3168.0,191.6159,191.6159,191.418,191.5367,3168.0
2024-06-24 10:05:00,193.59,193.6,193.41,193.56,2251.0,191.4873,191.4972,191.3092,191.4576,2251.0
2024-06-24 10:10:00,193.35,193.35,193.06,193.23,1434.0,191.2499,191.2499,190.963,191.1312,1434.0
2024-06-24 10:15:00,193.26,193.47,193.22,193.46,951.0,191.1609,191.3686,191.1213,191.3587,951.0
2024-06-24 10:20:00,193.53,193.61,193.51,193.61,1863.0,191.4279,191.5071,191.4081,191.5071,1863.0
2024-06-24 10:25:00,193.66,193.73,193.61,193.73,526.0,191.5565,191.6257,191.5071,191.6257,526.0
2024-06-24 10:30:00,193.85,193.88,193.69,193.82,2211.0,191.7444,191.7741,191.5862,191.7148,2211.0
2024-06-24 10:35:00,193.88,193.88,193.8,193.87,1002.0,191.7741,191.7741,191.695,191.7642,1002.0
2024-06-24 10:40:00,193.93,194.22,193.93,194.22,2570.0,191.8236,192.1104,191.8236,192.1104,2570.0
2024-06-24 10:45:00,194.07,194.32,194.03,194.22,1750.0,191.9621,192.2093,191.9225,192.1104,1750.0
2024-06-24 10:50:00,194.22,194.75,194.2,194.65,11994.0,192.1104,192.6347,192.0906,192.5358,11994.0
2024-06-24 10:55:00,194.57,194.57,194.43,194.52,6975.0,192.4566,192.4566,192.3181,192.4072,6975.0
2024-06-24 11:00:00,194.44,194.47,194.12,194.13,3624.0,192.328,192.3577,192.0115,192.0214,3624.0
2024-06-24 11:05:00,194.13,194.17,194.1,194.1,300.0,192.0214,192.061,191.9917,191.9917,300.0
2024-06-24 11:10:00,194.06,194.2,194.06,194.13,951.0,191.9522,192.0906,191.9522,192.0214,951.0
2024-06-24 11:15:00,194.22,194.22,194.08,194.08,2667.0,192.1104,192.1104,191.9719,191.9719,2667.0
2024-06-24 11:20:00,194.01,194.17,193.99,194.17,1314.0,191.9027,192.061,191.8829,192.061,1314.0
2024-06-24 11:25:00,194.18,194.28,194.13,194.28,1304.0,192.0709,192.1698,192.0214,192.1698,1304.0
2024-06-24 11:30:00,194.3,194.35,194.28,194.28,6487.0,192.1896,192.239,192.1698,192.1698,6487.0
2024-06-24 11:35:00,194.29,194.32,194.12,194.12,3583.0,192.1797,192.2093,192.0115,192.0115,3583.0
2024-06-24 11:40:00,194.12,194.3,194.11,194.23,1634.0,192.0115,192.1896,192.0016,192.1203,1634.0
2024-06-24 11:45:00,194.22,194.3,194.2,194.22,2545.0,192.1104,192.1896,192.0906,192.1104,2545.0
2024-06-24 11:50:00,194.22,194.35,194.22,194.31,5085.0,192.1104,192.239,192.1104,192.1995,5085.0
2024-06-24 11:55:00,194.3,194.3,194.21,194.29,2412.0,192.1896,192.1896,192.1005,192.1797,2412.0
2024-06-24 12:00:00,194.3,194.3,194.2,194.2,2290.0,192.1896,192.1896,192.0906,192.0906,2290.0
2024-06-24 12:05:00,194.24,194.35,194.15,194.35,5687.0,192.1302,192.239,192.0412,192.239,5687.0
2024-06-24 12:10:00,194.31,194.51,194.29,194.37,19765.0,192.1995,192.3973,192.1797,192.2588,19765.0
2024-06-24 12:15:00,194.39,194.39,194.36,194.37,700.0,192.2786,192.2786,192.2489,192.2588,700.0
2024-06-24 12:20:00,194.41,194.45,194.36,194.41,1153.0,192.2984,192.3379,192.2489,192.2984,1153.0
2024-06-24 12:25:00,194.43,194.6,194.38,194.38,5398.0,192.3181,192.4863,192.2687,192.2687,5398.0
2024-06-24 12:30:00,194.41,194.47,194.41,194.42,583.0,192.2984,192.3577,192.2984,192.3083,583.0
2024-06-24 12:35:00,194.42,194.43,194.39,194.39,2137.0,192.3083,192.3181,192.2786,192.2786,2137.0
2024-06-24 12:40:00,194.44,194.49,194.38,194.49,5215.0,192.328,192.3775,192.2687,192.3775,5215.0
2024-06-24 12:45:00,194.49,194.49,194.31,194.44,2680.0,192.3775,192.3775,192.1995,192.328,2680.0
2024-06-24 12:50:00,194.44,194.5,194.43,194.49,1873.0,192.328,192.3874,192.3181,192.3775,1873.0
2024-06-24 12:55:00,194.54,194.6,194.49,194.5,6866.0,192.427,192.4863,192.3775,192.3874,6866.0
2024-06-24 13:00:00,194.5,194.5,194.5,194.5,322.0,192.3874,192.3874,192.3874,192.3874,322.0
2024-06-24 13:05:00,194.53,194.53,194.38,194.39,7889.0,192.4171,192.4171,192.2687,192.2786,7889.0
2024-06-24 13:10:00,194.44,194.44,194.4,194.4,878.0,192.328,192.328,192.2885,192.2885,878.0
2024-06-24 13:15:00,194.4,194.49,194.39,194.48,1200.0,192.2885,192.3775,192.2786,192.3676,1200.0
2024-06-24 13:20:00,194.49,194.5,194.39,194.4,3580.0,192.3775,192.3874,192.2786,192.2885,3580.0
2024-06-24 13:25:00,194.36,194.5,194.36,194.5,820.0,192.2489,192.3874,192.2489,192.3874,820.0
2024-06-24 13:30:00,194.45,194.48,194.35,194.43,1331.0,192.3379,192.3676,192.239,192.3181,1331.0
2024-06-24 13:35:00,194.42,194.51,194.4,194.51,1246.0,192.3083,192.3973,192.2885,192.3973,1246.0
2024-06-24 13:40:00,194.44,194.48,194.44,194.48,465.0,192.328,192.3676,192.328,192.3676,465.0
2024-06-24 13:45:00,194.43,194.49,194.35,194.35,1248.0,192.3181,192.3775,192.239,192.239,1248.0
2024-06-24 13:50:00,194.4,194.4,194.35,194.37,802.0,192.2885,192.2885,192.239,192.2588,802.0
2024-06-24 13:55:00,194.4,194.46,194.36,194.36,1058.0,192.2885,192.3478,192.2489,192.2489,1058.0
2024-06-24 14:00:00,194.37,194.44,194.36,194.43,313.0,192.2588,192.328,192.2489,192.3181,313.0
2024-06-24 14:05:00,194.39,194.54,194.39,194.54,830.0,192.2786,192.427,192.2786,192.427,830.0
2024-06-24 14:10:00,194.52,194.58,194.48,194.58,2162.0,192.4072,192.4665,192.3676,192.4665,2162.0
2024-06-24 14:15:00,194.59,194.59,194.48,194.5,2240.0,192.4764,192.4764,192.3676,192.3874,2240.0
2024-06-24 14:20:00,194.54,194.6,194.51,194.58,8460.0,192.427,192.4863,192.3973,192.4665,8460.0
2024-06-24 14:25:00,194.58,194.6,194.56,194.6,4309.0,192.4665,192.4863,192.4467,192.4863,4309.0
2024-06-24 14:30:00,194.55,194.59,194.51,194.51,1410.0,192.4368,192.4764,192.3973,192.3973,1410.0
2024-06-24 14:35:00,194.52,194.57,194.5,194.5,975.0,192.4072,192.4566,192.3874,192.3874,975.0
2024-06-24 14:40:00,194.55,194.6,194.45,194.45,3171.0,192.4368,192.4863,192.3379,192.3379,3171.0
2024-06-24 14:45:00,194.41,194.46,194.36,194.37,2335.0,192.2984,192.3478,192.2489,192.2588,2335.0
2024-06-24 14:50:00,194.38,194.52,194.38,194.52,9985.0,192.2687,192.4072,192.2687,192.4072,9985.0
2024-06-24 14:55:00,194.53,194.53,194.44,194.44,4943.0,192.4171,192.4171,192.328,192.328,4943.0
2024-06-24 15:00:00,194.44,194.48,194.23,194.26,3764.0,192.328,192.3676,192.1203,192.15,3764.0
2024-06-24 15:05:00,194.22,194.31,194.22,194.29,925.0,192.1104,192.1995,192.1104,192.1797,925.0
2024-06-24 15:10:00,194.27,194.32,194.15,194.19,2579.0,192.1599,192.2093,192.0412,192.0808,2579.0
2024-06-24 15:15:00,194.19,194.3,194.17,194.18,2930.0,192.0808,192.1896,192.061,192.0709,2930.0
2024-06-24 15:20:00,194.14,194.15,194.02,194.12,1608.0,192.0313,192.0412,191.9126,192.0115,1608.0
2024-06-24 15:25:00,194.1,194.22,194.1,194.22,2360.0,191.9917,192.1104,191.9917,192.1104,2360.0
2024-06-24 15:30:00,194.24,194.27,194.13,194.18,5617.0,192.1302,192.1599,192.0214,192.0709,5617.0
2024-06-24 15:35:00,194.19,194.41,194.17,194.4,5077.0,192.0808,192.2984,192.061,192.2885,5077.0
2024-06-24 15:40:00,194.4,194.52,194.39,194.52,5674.0,192.2885,192.4072,192.2786,192.4072,5674.0
2024-06-24 15:45:00,194.52,194.6,194.48,194.6,36225.0,192.4072,192.4863,192.3676,192.4863,36225.0
2024-06-24 15:50:00,194.6,194.82,194.55,194.68,19460.0,192.4863,192.7039,192.4368,192.5654,19460.0
2024-06-24 15:55:00,194.68,194.84,194.6,194.68,42815.0,192.5654,192.7237,192.4863,192.5654,42815.0
2024-06-25 09:30:00,194.8,194.9,193.89,193.91,23361.0,192.6841,192.783,191.784,191.8038,23361.0
2024-06-25 09:35:00,194.17,194.99,194.05,194.97,7884.0,192.061,192.8721,191.9423,192.8523,7884.0
2024-06-25 09:40:00,194.87,195.28,194.79,195.28,3388.0,192.7534,193.1589,192.6742,193.1589,3388.0
2024-06-25 09:45:00,195.06,195.26,194.78,194.87,1778.0,192.9413,193.1391,192.6643,192.7534,1778.0
2024-06-25 09:50:00,194.85,194.94,194.71,194.71,2128.0,192.7336,192.8226,192.5951,192.5951,2128.0
2024-06-25 09:55:00,194.43,194.53,194.3,194.49,600.0,192.3181,192.4171,192.1896,192.3775,600.0
2024-06-25 10:00:00,194.37,194.44,194.13,194.44,1833.0,192.2588,192.328,192.0214,192.328,1833.0
2024-06-25 10:05:00,194.5,194.77,194.38,194.64,2299.0,192.3874,192.6545,192.2687,192.5259,2299.0
2024-06-25 10:10:00,194.8,194.85,194.73,194.79,1506.0,192.6841,192.7336,192.6149,192.6742,1506.0
2024-06-25 10:15:00,194.78,195.13,194.78,194.97,2404.0,192.6643,193.0105,192.6643,192.8523,2404.0
2024-06-25 10:20:00,194.98,195.06,194.86,194.88,2286.0,192.8622,192.9413,192.7435,192.7633,2286.0
2024-06-25 10:25:00,194.86,194.95,194.73,194.9,2415.0,192.7435,192.8325,192.6149,192.783,2415.0
2024-06-25 10:30:00,194.92,194.93,194.77,194.86,2706.0,192.8028,192.8127,192.6545,192.7435,2706.0
2024-06-25 10:35:00,194.88,194.93,194.84,194.87,4146.0,192.7633,192.8127,192.7237,192.7534,4146.0
2024-06-25 10:40:00,194.87,195.02,194.87,195.02,2271.0,192.7534,192.9017,192.7534,192.9017,2271.0
2024-06-25 10:45:00,195.02,195.02,194.88,194.89,3238.0,192.9017,192.9017,192.7633,192.7732,3238.0
2024-06-25 10:50:00,194.84,194.95,194.81,194.82,3496.0,192.7237,192.8325,192.694,192.7039,3496.0
2024-06-25 10:55:00,194.86,194.88,194.79,194.83,1281.0,192.7435,192.7633,192.6742,192.7138,1281.0
2024-06-25 11:00:00,194.85,194.94,194.47,194.59,8544.0,192.7336,192.8226,192.3577,192.4764,8544.0
2024-06-25 11:05:00,194.57,194.6,194.52,194.52,2196.0,192.4566,192.4863,192.4072,192.4072,2196.0
2024-06-25 11:10:00,194.58,194.77,194.55,194.59,5560.0,192.4665,192.6545,192.4368,192.4764,5560.0
2024-06-25 11:15:00,194.59,194.8,194.59,194.78,9935.0,192.4764,192.6841,192.4764,192.6643,9935.0
2024-06-25 11:20:00,194.85,194.9,194.79,194.88,4600.0,192.7336,192.783,192.6742,192.7633,4600.0
2024-06-25 11:25:00,194.91,195.19,194.9,195.11,5455.0,192.7929,193.0699,192.783,192.9908,5455.0
2024-06-25 11:30:00,195.13,195.16,194.96,194.98,5826.0,193.0105,193.0402,192.8424,192.8622,5826.0
2024-06-25 11:35:00,195.03,195.04,194.8,194.81,3692.0,192.9116,192.9215,192.6841,192.694,3692.0
2024-06-25 11:40:00,194.86,195.09,194.85,195.08,7305.0,192.7435,192.971,192.7336,192.9611,7305.0
2024-06-25 11:45:00,195.06,195.06,194.94,194.94,2355.0,192.9413,192.9413,192.8226,192.8226,2355.0
2024-06-25 11:50:00,194.96,195.02,194.9,195.02,1720.0,192.8424,192.9017,192.783,192.9017,1720.0
2024-06-25 11:55:00,195.05,195.08,194.89,194.89,7685.0,192.9314,192.9611,192.7732,192.7732,7685.0
2024-06-25 12:00:00,194.89,194.96,194.81,194.96,1360.0,192.7732,192.8424,192.694,192.8424,1360.0
2024-06-25 12:05:00,194.97,195.06,194.97,195.02,2743.0,192.8523,192.9413,192.8523,192.9017,2743.0
2024-06-25 12:10:00,195.0,195.01,194.96,194.96,1528.0,192.882,192.8918,192.8424,192.8424,1528.0
2024-06-25 12:15:00,194.94,194.96,194.88,194.91,2887.0,192.8226,192.8424,192.7633,192.7929,2887.0
2024-06-25 12:20:00,194.91,195.03,194.9,194.97,1600.0,192.7929,192.9116,192.783,192.8523,1600.0
2024-06-25 12:25:00,194.97,195.1,194.97,195.1,1758.0,192.8523,192.9809,192.8523,192.9809,1758.0
2024-06-25 12:30:00,195.09,195.09,194.92,194.94,10618.0,192.971,192.971,192.8028,192.8226,10618.0
2024-06-25 12:35:00,194.86,194.86,194.82,194.82,885.0,192.7435,192.7435,192.7039,192.7039,885.0
2024-06-25 12:40:00,194.85,194.85,194.68,194.73,1200.0,192.7336,192.7336,192.5654,192.6149,1200.0
2024-06-25 12:45:00,194.68,194.9,194.63,194.87,4268.0,192.5654,192.783,192.516,192.7534,4268.0
2024-06-25 12:50:00,194.93,194.93,194.72,194.76,13365.0,192.8127,192.8127,192.605,192.6446,13365.0
2024-06-25 12:55:00,194.81,194.81,194.67,194.69,1938.0,192.694,192.694,192.5555,192.5753,1938.0
2024-06-25 13:00:00,194.63,194.79,194.63,194.78,2049.0,192.516,192.6742,192.516,192.6643,2049.0
2024-06-25 13:05:00,194.83,194.84,194.68,194.75,6709.0,192.7138,192.7237,192.5654,192.6347,6709.0
2024-06-25 13:10:00,194.73,194.79,194.73,194.75,604.0,192.6149,192.6742,192.6149,192.6347,604.0
2024-06-25 13:15:00,194.74,194.75,194.58,194.62,3073.0,192.6248,192.6347,192.4665,192.5061,3073.0
2024-06-25 13:20:00,194.61,194.64,194.54,194.61,12379.0,192.4962,192.5259,192.427,192.4962,12379.0
2024-06-25 13:25:00,194.63,194.72,194.61,194.72,1714.0,192.516,192.605,192.4962,192.605,1714.0
2024-06-25 13:30:00,194.71,194.87,194.67,194.68,6787.0,192.5951,192.7534,192.5555,192.5654,6787.0
2024-06-25 13:35:00,194.65,194.66,194.61,194.65,1471.0,192.5358,192.5456,192.4962,192.5358,1471.0
2024-06-25 13:40:00,194.6,194.62,194.47,194.48,2508.0,192.4863,192.5061,192.3577,192.3676,2508.0
2024-06-25 13:45:00,194.59,194.6,194.51,194.56,3371.0,192.4764,192.4863,192.3973,192.4467,3371.0
2024-06-25 13:50:00,194.53,194.55,194.43,194.45,6317.0,192.4171,192.4368,192.3181,192.3379,6317.0
2024-06-25 13:55:00,194.47,194.47,194.21,194.22,6513.0,192.3577,192.3577,192.1005,192.1104,6513.0
2024-06-25 14:00:00,194.21,194.33,194.14,194.32,8990.0,192.1005,192.2192,192.0313,192.2093,8990.0
2024-06-25 14:05:00,194.29,194.3,194.13,194.13,3154.0,192.1797,192.1896,192.0214,192.0214,3154.0
2024-06-25 14:10:00,194.2,194.23,194.07,194.07,3911.0,192.0906,192.1203,191.9621,191.9621,3911.0
2024-06-25 14:15:00,194.13,194.13,194.03,194.05,6116.0,192.0214,192.0214,191.9225,191.9423,6116.0
2024-06-25 14:20:00,194.02,194.12,194.01,194.1,2526.0,191.9126,192.0115,191.9027,191.9917,2526.0
2024-06-25 14:25:00,194.13,194.24,194.09,194.13,5590.0,192.0214,192.1302,191.9818,192.0214,5590.0
2024-06-25 14:30:00,194.13,194.19,194.06,194.06,2038.0,192.0214,192.0808,191.9522,191.9522,2038.0
2024-06-25 14:35:00,194.07,194.12,194.0,194.12,3508.0,191.9621,192.0115,191.8928,192.0115,3508.0
2024-06-25 14:40:00,194.16,194.32,194.16,194.27,4067.0,192.0511,192.2093,192.0511,192.1599,4067.0
2024-06-25 14:45:00,194.28,194.32,194.08,194.08,3433.0,192.1698,192.2093,191.9719,191.9719,3433.0
2024-06-25 14:50:00,194.16,194.22,194.13,194.19,1187.0,192.0511,192.1104,192.0214,192.0808,1187.0
2024-06-25 14:55:00,194.19,194.22,194.09,194.1,5166.0,192.0808,192.1104,191.9818,191.9917,5166.0
2024-06-25 15:00:00,194.1,194.23,194.06,194.22,6561.0,191.9917,192.1203,191.9522,192.1104,6561.0
2024-06-25 15:05:00,194.25,194.32,194.24,194.27,7444.0,192.1401,192.2093,192.1302,192.1599,7444.0
2024-06-25 15:10:00,194.23,194.25,194.18,194.2,4863.0,192.1203,192.1401,192.0709,192.0906,4863.0
2024-06-25 15:15:00,194.24,194.31,194.2,194.31,1909.0,192.1302,192.1995,192.0906,192.1995,1909.0
2024-06-25 15:20:00,194.31,194.32,194.24,194.28,5300.0,192.1995,192.2093,192.1302,192.1698,5300.0
2024-06-25 15:25:00,194.28,194.34,194.25,194.34,5984.0,192.1698,192.2291,192.1401,192.2291,5984.0
2024-06-25 15:30:00,194.34,194.37,194.14,194.17,7033.0,192.2291,192.2588,192.0313,192.061,7033.0
2024-06-25 15:35:00,194.15,194.15,193.99,194.11,11108.0,192.0412,192.0412,191.8829,192.0016,11108.0
2024-06-25 15:40:00,194.08,194.21,194.0,194.21,13688.0,191.9719,192.1005,191.8928,192.1005,13688.0
2024-06-25 15:45:00,194.2,194.26,194.07,194.17,14367.0,192.0906,192.15,191.9621,192.061,14367.0
2024-06-25 15:50:00,194.15,194.25,194.09,194.16,20336.0,192.0412,192.1401,191.9818,192.0511,20336.0
2024-06-25 15:55:00,194.15,194.62,194.06,194.45,68751.0,192.0412,192.5061,191.9522,192.3379,68751.0
2024-06-26 09:30:00,193.45,193.65,193.16,193.39,22940.0,191.3488,191.5466,191.0619,191.2894,22940.0
2024-06-26 09:35:00,193.6,194.92,193.49,194.02,16556.0,191.4972,192.8028,191.3884,191.9126,16556.0
2024-06-26 09:40:00,194.03,194.12,193.34,194.09,6145.0,191.9225,192.0115,191.24,191.9818,6145.0
2024-06-26 09:45:00,194.09,194.09,193.6,194.04,2429.0,191.9818,191.9818,191.4972,191.9324,2429.0
2024-06-26 09:50:00,194.09,194.15,193.98,194.03,1968.0,191.9818,192.0412,191.873,191.9225,1968.0
2024-06-26 09:55:00,193.94,193.94,193.6,193.61,801.0,191.8335,191.8335,191.4972,191.5071,801.0
2024-06-26 10:00:00,193.73,193.78,193.41,193.68,3083.0,191.6257,191.6752,191.3092,191.5763,3083.0
2024-06-26 10:05:00,193.75,193.77,193.52,193.72,1838.0,191.6455,191.6653,191.418,191.6159,1838.0
2024-06-26 10:10:00,193.87,193.88,193.59,193.71,2593.0,191.7642,191.7741,191.4873,191.606,2593.0
2024-06-26 10:15:00,193.72,193.92,193.63,193.66,3911.0,191.6159,191.8137,191.5268,191.5565,3911.0
2024-06-26 10:20:00,193.75,193.8,193.62,193.8,2784.0,191.6455,191.695,191.5169,191.695,2784.0
2024-06-26 10:25:00,193.78,193.79,193.56,193.67,926.0,191.6752,191.6851,191.4576,191.5664,926.0
2024-06-26 10:30:00,193.5,193.56,193.33,193.55,1100.0,191.3982,191.4576,191.2301,191.4477,1100.0
2024-06-26 10:35:00,193.58,193.59,193.48,193.55,1276.0,191.4774,191.4873,191.3785,191.4477,1276.0
2024-06-26 10:40:00,193.6,193.71,193.54,193.54,803.0,191.4972,191.606,191.4378,191.4378,803.0
2024-06-26 10:45:00,193.48,193.56,193.44,193.44,1960.0,191.3785,191.4576,191.3389,191.3389,1960.0
2024-06-26 10:50:00,193.37,193.51,193.33,193.44,2283.0,191.2697,191.4081,191.2301,191.3389,2283.0
2024-06-26 10:55:00,193.6,193.67,193.45,193.63,2688.0,191.4972,191.5664,191.3488,191.5268,2688.0
2024-06-26 11:00:00,193.73,193.81,193.61,193.61,1765.0,191.6257,191.7049,191.5071,191.5071,1765.0
2024-06-26 11:05:00,193.76,193.76,193.63,193.69,3747.0,191.6554,191.6554,191.5268,191.5862,3747.0
2024-06-26 11:10:00,193.81,193.81,193.64,193.64,1355.0,191.7049,191.7049,191.5367,191.5367,1355.0
2024-06-26 11:15:00,193.73,193.96,193.63,193.95,5168.0,191.6257,191.8533,191.5268,191.8434,5168.0
2024-06-26 11:20:00,194.03,194.03,193.64,193.68,19022.0,191.9225,191.9225,191.5367,191.5763,19022.0
2024-06-26 11:25:00,193.67,193.87,193.67,193.78,9351.0,191.5664,191.7642,191.5664,191.6752,9351.0
2024-06-26 11:30:00,193.74,193.81,193.72,193.75,3500.0,191.6356,191.7049,191.6159,191.6455,3500.0
2024-06-26 11:35:00,193.78,193.89,193.6,193.64,7120.0,191.6752,191.784,191.4972,191.5367,7120.0
2024-06-26 11:40:00,193.6,193.64,193.52,193.63,3989.0,191.4972,191.5367,191.418,191.5268,3989.0
2024-06-26 11:45:00,193.62,193.67,193.54,193.63,4120.0,191.5169,191.5664,191.4378,191.5268,4120.0
2024-06-26 11:50:00,193.63,193.78,193.63,193.78,5403.0,191.5268,191.6752,191.5268,191.6752,5403.0
2024-06-26 11:55:00,193.86,193.86,193.54,193.64,5305.0,191.7543,191.7543,191.4378,191.5367,5305.0
2024-06-26 12:00:00,193.61,193.76,193.48,193.76,3313.0,191.5071,191.6554,191.3785,191.6554,3313.0
2024-06-26 12:05:00,193.84,193.88,193.64,193.88,3598.0,191.7346,191.7741,191.5367,191.7741,3598.0
2024-06-26 12:10:00,193.82,193.83,193.76,193.77,400.0,191.7148,191.7247,191.6554,191.6653,400.0
2024-06-26 12:15:00,193.84,193.86,193.78,193.86,2368.0,191.7346,191.7543,191.6752,191.7543,2368.0
2024-06-26 12:20:00,193.86,193.92,193.82,193.85,3299.0,191.7543,191.8137,191.7148,191.7444,3299.0
2024-06-26 12:25:00,193.92,193.92,193.85,193.89,1502.0,191.8137,191.8137,191.7444,191.784,1502.0
2024-06-26 12:30:00,193.92,193.92,193.87,193.88,680.0,191.8137,191.8137,191.7642,191.7741,680.0
2024-06-26 12:35:00,193.87,193.91,193.77,193.78,1712.0,191.7642,191.8038,191.6653,191.6752,1712.0
2024-06-26 12:40:00,193.84,193.86,193.79,193.86,870.0,191.7346,191.7543,191.6851,191.7543,870.0
2024-06-26 12:45:00,193.82,194.01,193.82,194.0,1382.0,191.7148,191.9027,191.7148,191.8928,1382.0
2024-06-26 12:50:00,193.94,194.03,193.94,194.03,1988.0,191.8335,191.9225,191.8335,191.9225,1988.0
2024-06-26 12:55:00,194.02,194.06,193.98,194.0,1866.0,191.9126,191.9522,191.873,191.8928,1866.0
2024-06-26 13:00:00,193.99,193.99,193.92,193.96,1866.0,191.8829,191.8829,191.8137,191.8533,1866.0
2024-06-26 13:05:00,193.99,193.99,193.87,193.93,1090.0,191.8829,191.8829,191.7642,191.8236,1090.0
2024-06-26 13:10:00,193.94,194.0,193.93,194.0,568.0,191.8335,191.8928,191.8236,191.8928,568.0
2024-06-26 13:15:00,193.91,193.99,193.86,193.9,1174.0,191.8038,191.8829,191.7543,191.7939,1174.0
2024-06-26 13:20:00,193.9,193.93,193.87,193.87,1240.0,191.7939,191.8236,191.7642,191.7642,1240.0
2024-06-26 13:25:00,193.83,193.88,193.78,193.88,900.0,191.7247,191.7741,191.6752,191.7741,900.0
2024-06-26 13:30:00,193.91,193.95,193.87,193.93,1995.0,191.8038,191.8434,191.7642,191.8236,1995.0
2024-06-26 13:35:00,193.93,193.93,193.84,193.88,1773.0,191.8236,191.8236,191.7346,191.7741,1773.0
2024-06-26 13:40:00,193.87,193.87,193.84,193.86,1195.0,191.7642,191.7642,191.7346,191.7543,1195.0
2024-06-26 13:45:00,193.87,193.91,193.83,193.84,1401.0,191.7642,191.8038,191.7247,191.7346,1401.0
2024-06-26 13:50:00,193.84,193.88,193.82,193.87,2270.0,191.7346,191.7741,191.7148,191.7642,2270.0
2024-06-26 13:55:00,193.84,193.94,193.84,193.94,1424.0,191.7346,191.8335,191.7346,191.8335,1424.0
2024-06-26 14:00:00,193.92,194.04,193.91,194.04,2071.0,191.8137,191.9324,191.8038,191.9324,2071.0
2024-06-26 14:05:00,194.01,194.04,194.0,194.03,2967.0,191.9027,191.9324,191.8928,191.9225,2967.0
2024-06-26 14:10:00,194.04,194.07,193.99,194.03,1838.0,191.9324,191.9621,191.8829,191.9225,1838.0
2024-06-26 14:15:00,194.06,194.17,194.05,194.17,1440.0,191.9522,192.061,191.9423,192.061,1440.0
2024-06-26 14:20:00,194.16,194.31,194.16,194.31,1300.0,192.0511,192.1995,192.0511,192.1995,1300.0
2024-06-26 14:25:00,194.25,194.25,194.18,194.25,1952.0,192.1401,192.1401,192.0709,192.1401,1952.0
2024-06-26 14:30:00,194.24,194.26,194.2,194.24,1471.0,192.1302,192.15,192.0906,192.1302,1471.0
2024-06-26 14:35:00,194.2,194.2,193.96,194.0,5308.0,192.0906,192.0906,191.8533,191.8928,5308.0
2024-06-26 14:40:00,194.0,194.08,193.94,194.08,1902.0,191.8928,191.9719,191.8335,191.9719,1902.0
2024-06-26 14:45:00,194.05,194.2,194.05,194.19,1726.0,191.9423,192.0906,191.9423,192.0808,1726.0
2024-06-26 14:50:00,194.22,194.22,194.05,194.1,2178.0,192.1104,192.1104,191.9423,191.9917,2178.0
2024-06-26 14:55:00,194.04,194.24,194.04,194.24,1200.0,191.9324,192.1302,191.9324,192.1302,1200.0
2024-06-26 15:00:00,194.18,194.23,194.16,194.16,2423.0,192.0709,192.1203,192.0511,192.0511,2423.0
2024-06-26 15:05:00,194.18,194.25,194.18,194.22,4831.0,192.0709,192.1401,192.0709,192.1104,4831.0
2024-06-26 15:10:00,194.22,194.25,194.19,194.19,6123.0,192.1104,192.1401,192.0808,192.0808,6123.0
2024-06-26 15:15:00,194.18,194.25,194.17,194.25,9284.0,192.0709,192.1401,192.061,192.1401,9284.0
2024-06-26 15:20:00,194.22,194.23,194.03,194.06,3209.0,192.1104,192.1203,191.9225,191.9522,3209.0
2024-06-26 15:25:00,194.02,194.12,194.02,194.12,2694.0,191.9126,192.0115,191.9126,192.0115,2694.0
2024-06-26 15:30:00,194.13,194.15,194.07,194.12,3864.0,192.0214,192.0412,191.9621,192.0115,3864.0
2024-06-26 15:35:00,194.11,194.27,194.08,194.11,6415.0,192.0016,192.1599,191.9719,192.0016,6415.0
2024-06-26 15:40:00,194.14,194.16,193.98,193.99,7396.0,192.0313,192.0511,191.873,191.8829,7396.0
2024-06-26 15:45:00,193.97,194.02,193.93,193.98,7404.0,191.8631,191.9126,191.8236,191.873,7404.0
2024-06-26 15:50:00,193.99,194.15,193.96,194.1,18267.0,191.8829,192.0412,191.8533,191.9917,18267.0
2024-06-26 15:55:00,194.09,194.38,193.92,194.05,71114.0,191.9818,192.2687,191.8137,191.9423,71114.0
2024-06-27 09:30:00,194.68,194.68,194.39,194.62,8871.0,192.5654,192.5654,192.2786,192.5061,8871.0
2024-06-27 09:35:00,194.72,194.72,194.4,194.41,1560.0,192.605,192.605,192.2885,192.2984,1560.0
2024-06-27 09:40:00,194.41,194.41,194.15,194.34,1675.0,192.2984,192.2984,192.0412,192.2291,1675.0
2024-06-27 09:45:00,194.33,194.59,194.16,194.58,2454.0,192.2192,192.4764,192.0511,192.4665,2454.0
2024-06-27 09:50:00,194.6,194.6,194.41,194.5,3297.0,192.4863,192.4863,192.2984,192.3874,3297.0
2024-06-27 09:55:00,194.5,194.57,194.28,194.44,3357.0,192.3874,192.4566,192.1698,192.328,3357.0
2024-06-27 10:00:00,194.39,194.58,194.34,194.52,1283.0,192.2786,192.4665,192.2291,192.4072,1283.0
2024-06-27 10:05:00,194.58,194.6,194.31,194.6,4741.0,192.4665,192.4863,192.1995,192.4863,4741.0
2024-06-27 10:10:00,194.6,194.66,194.54,194.65,13870.0,192.4863,192.5456,192.427,192.5358,13870.0
2024-06-27 10:15:00,194.57,194.59,194.35,194.47,1419.0,192.4566,192.4764,192.239,192.3577,1419.0
2024-06-27 10:20:00,194.47,194.58,194.47,194.57,1581.0,192.3577,192.4665,192.3577,192.4566,1581.0
2024-06-27 10:25:00,194.58,194.6,194.55,194.56,1678.0,192.4665,192.4863,192.4368,192.4467,1678.0
2024-06-27 10:30:00,194.59,194.84,194.59,194.84,1519.0,192.4764,192.7237,192.4764,192.7237,1519.0
2024-06-27 10:35:00,194.8,194.91,194.75,194.87,2952.0,192.6841,192.7929,192.6347,192.7534,2952.0
2024-06-27 10:40:00,194.83,194.88,194.71,194.71,2174.0,192.7138,192.7633,192.5951,192.5951,2174.0
2024-06-27 10:45:00,194.8,195.0,194.8,195.0,1579.0,192.6841,192.882,192.6841,192.882,1579.0
2024-06-27 10:50:00,195.03,195.17,194.98,195.02,2624.0,192.9116,193.0501,192.8622,192.9017,2624.0
2024-06-27 10:55:00,195.1,195.13,194.97,195.13,1160.0,192.9809,193.0105,192.8523,193.0105,1160.0
2024-06-27 11:00:00,195.06,195.06,194.59,194.59,2134.0,192.9413,192.9413,192.4764,192.4764,2134.0
2024-06-27 11:05:00,194.66,194.75,194.65,194.67,1626.0,192.5456,192.6347,192.5358,192.5555,1626.0
2024-06-27 11:10:00,194.85,194.9,194.82,194.82,642.0,192.7336,192.783,192.7039,192.7039,642.0
2024-06-27 11:15:00,194.85,194.98,194.82,194.91,2033.0,192.7336,192.8622,192.7039,192.7929,2033.0
2024-06-27 11:20:00,194.95,194.98,194.73,194.73,3674.0,192.8325,192.8622,192.6149,192.6149,3674.0
2024-06-27 11:25:00,194.69,194.69,194.59,194.64,1013.0,192.5753,192.5753,192.4764,192.5259,1013.0
2024-06-27 11:30:00,194.67,194.77,194.62,194.73,1818.0,192.5555,192.6545,192.5061,192.6149,1818.0
2024-06-27 11:35:00,194.77,194.88,194.72,194.72,7330.0,192.6545,192.7633,192.605,192.605,7330.0
2024-06-27 11:40:00,194.72,194.91,194.66,194.91,4120.0,192.605,192.7929,192.5456,192.7929,4120.0
2024-06-27 11:45:00,194.91,194.97,194.74,194.81,9108.0,192.7929,192.8523,192.6248,192.694,9108.0
2024-06-27 11:50:00,194.81,194.89,194.79,194.84,1747.0,192.694,192.7732,192.6742,192.7237,1747.0
2024-06-27 11:55:00,194.8,194.96,194.76,194.96,4359.0,192.6841,192.8424,192.6446,192.8424,4359.0
2024-06-27 12:00:00,194.87,194.87,194.78,194.78,400.0,192.7534,192.7534,192.6643,192.6643,400.0
2024-06-27 12:05:00,194.76,194.8,194.67,194.73,3093.0,192.6446,192.6841,192.5555,192.6149,3093.0
2024-06-27 12:10:00,194.82,195.01,194.78,195.0,1488.0,192.7039,192.8918,192.6643,192.882,1488.0
2024-06-27 12:15:00,195.03,195.1,194.98,195.0,1929.0,192.9116,192.9809,192.8622,192.882,1929.0
2024-06-27 12:20:00,195.01,195.08,195.01,195.05,1326.0,192.8918,192.9611,192.8918,192.9314,1326.0
2024-06-27 12:25:00,195.03,195.04,194.81,194.81,650.0,192.9116,192.9215,192.694,192.694,650.0
2024-06-27 12:30:00,194.81,194.81,194.55,194.55,831.0,192.694,192.694,192.4368,192.4368,831.0
2024-06-27 12:35:00,194.61,194.63,194.54,194.61,2450.0,192.4962,192.516,192.427,192.4962,2450.0
2024-06-27 12:40:00,194.67,194.7,194.65,194.65,648.0,192.5555,192.5852,192.5358,192.5358,648.0
2024-06-27 12:45:00,194.68,194.72,194.64,194.65,1050.0,192.5654,192.605,192.5259,192.5358,1050.0
2024-06-27 12:50:00,194.64,194.7,194.64,194.7,882.0,192.5259,192.5852,192.5259,192.5852,882.0
2024-06-27 12:55:00,194.71,194.78,194.65,194.78,3560.0,192.5951,192.6643,192.5358,192.6643,3560.0
2024-06-27 13:00:00,194.78,194.94,194.78,194.93,2253.0,192.6643,192.8226,192.6643,192.8127,2253.0
2024-06-27 13:05:00,194.95,194.98,194.91,194.96,767.0,192.8325,192.8622,192.7929,192.8424,767.0
2024-06-27 13:10:00,194.98,195.01,194.89,194.89,1376.0,192.8622,192.8918,192.7732,192.7732,1376.0
2024-06-27 13:15:00,194.93,195.24,194.93,195.23,6808.0,192.8127,193.1193,192.8127,193.1095,6808.0
2024-06-27 13:20:00,195.2,195.24,195.19,195.19,1580.0,193.0798,193.1193,193.0699,193.0699,1580.0
2024-06-27 13:25:00,195.22,195.28,195.21,195.28,1756.0,193.0996,193.1589,193.0897,193.1589,1756.0
2024-06-27 13:30:00,195.24,195.24,195.2,195.23,1258.0,193.1193,193.1193,193.0798,193.1095,1258.0
2024-06-27 13:35:00,195.21,195.29,195.14,195.29,3936.0,193.0897,193.1688,193.0204,193.1688,3936.0
2024-06-27 13:40:00,195.28,195.37,195.18,195.19,4422.0,193.1589,193.2479,193.06,193.0699,4422.0
2024-06-27 13:45:00,195.14,195.23,195.14,195.16,1555.0,193.0204,193.1095,193.0204,193.0402,1555.0
2024-06-27 13:50:00,195.15,195.16,195.1,195.1,1990.0,193.0303,193.0402,192.9809,192.9809,1990.0
2024-06-27 13:55:00,195.09,195.09,194.99,195.05,1539.0,192.971,192.971,192.8721,192.9314,1539.0
2024-06-27 14:00:00,194.95,194.95,194.82,194.83,500.0,192.8325,192.8325,192.7039,192.7138,500.0
2024-06-27 14:05:00,194.81,194.88,194.78,194.87,2422.0,192.694,192.7633,192.6643,192.7534,2422.0
2024-06-27 14:10:00,194.89,194.93,194.88,194.89,1100.0,192.7732,192.8127,192.7633,192.7732,1100.0
2024-06-27 14:15:00,194.94,195.0,194.89,194.91,2466.0,192.8226,192.882,192.7732,192.7929,2466.0
2024-06-27 14:20:00,194.87,194.93,194.83,194.85,1229.0,192.7534,192.8127,192.7138,192.7336,1229.0
2024-06-27 14:25:00,194.89,194.91,194.83,194.83,1407.0,192.7732,192.7929,192.7138,192.7138,1407.0
2024-06-27 14:30:00,194.67,194.79,194.66,194.75,720.0,192.5555,192.6742,192.5456,192.6347,720.0
2024-06-27 14:35:00,194.73,194.81,194.68,194.81,1098.0,192.6149,192.694,192.5654,192.694,1098.0
2024-06-27 14:40:00,194.71,194.77,194.71,194.75,1394.0,192.5951,192.6545,192.5951,192.6347,1394.0
2024-06-27 14:45:00,194.73,194.76,194.7,194.76,1437.0,192.6149,192.6446,192.5852,192.6446,1437.0
2024-06-27 14:50:00,194.67,194.72,194.61,194.61,1368.0,192.5555,192.605,192.4962,192.4962,1368.0
2024-06-27 14:55:00,194.63,194.7,194.56,194.63,3161.0,192.516,192.5852,192.4467,192.516,3161.0
2024-06-27 15:00:00,194.63,194.67,194.59,194.67,930.0,192.516,192.5555,192.4764,192.5555,930.0
2024-06-27 15:05:00,194.67,194.75,194.66,194.74,2189.0,192.5555,192.6347,192.5456,192.6248,2189.0
2024-06-27 15:10:00,194.72,194.8,194.64,194.64,921.0,192.605,192.6841,192.5259,192.5259,921.0
2024-06-27 15:15:00,194.64,194.72,194.63,194.72,1581.0,192.5259,192.605,192.516,192.605,1581.0
2024-06-27 15:20:00,194.75,194.81,194.72,194.73,2852.0,192.6347,192.694,192.605,192.6149,2852.0
2024-06-27 15:25:00,194.74,194.82,194.74,194.82,1737.0,192.6248,192.7039,192.6248,192.7039,1737.0
2024-06-27 15:30:00,194.83,194.93,194.83,194.92,2357.0,192.7138,192.8127,192.7138,192.8028,2357.0
2024-06-27 15:35:00,194.9,194.96,194.87,194.95,4308.0,192.783,192.8424,192.7534,192.8325,4308.0
2024-06-27 15:40:00,194.96,195.02,194.93,194.93,3618.0,192.8424,192.9017,192.8127,192.8127,3618.0
2024-06-27 15:45:00,194.91,194.95,194.86,194.87,5022.0,192.7929,192.8325,192.7435,192.7534,5022.0
2024-06-27 15:50:00,194.83,195.17,194.82,194.9,12253.0,192.7138,193.0501,192.7039,192.783,12253.0
2024-06-27 15:55:00,194.87,194.87,194.62,194.72,47120.0,192.7534,192.7534,192.5061,192.605,47120.0
2024-06-28 09:30:00,194.94,195.43,194.24,195.43,12654.0,192.8226,193.3073,192.1302,193.3073,12654.0
2024-06-28 09:35:00,195.46,195.57,194.81,195.02,1000.0,193.337,193.4458,192.694,192.9017,1000.0
2024-06-28 09:40:00,194.88,194.91,194.64,194.9,2902.0,192.7633,192.7929,192.5259,192.783,2902.0
2024-06-28 09:45:00,195.03,195.03,194.62,194.63,1713.0,192.9116,192.9116,192.5061,192.516,1713.0
2024-06-28 09:50:00,194.76,195.13,194.76,195.07,1973.0,192.6446,193.0105,192.6446,192.9512,1973.0
2024-06-28 09:55:00,195.08,195.09,194.72,194.78,2434.0,192.9611,192.971,192.605,192.6643,2434.0
2024-06-28 10:00:00,194.73,195.18,194.73,195.03,2594.0,192.6149,193.06,192.6149,192.9116,2594.0
2024-06-28 10:05:00,195.04,195.14,194.94,195.09,3732.0,192.9215,193.0204,192.8226,192.971,3732.0
2024-06-28 10:10:00,195.08,195.16,194.97,195.05,3504.0,192.9611,193.0402,192.8523,192.9314,3504.0
2024-06-28 10:15:00,195.03,195.23,195.03,195.12,2589.0,192.9116,193.1095,192.9116,193.0007,2589.0
2024-06-28 10:20:00,194.97,195.18,194.96,195.16,3096.0,192.8523,193.06,192.8424,193.0402,3096.0
2024-06-28 10:25:00,195.15,195.3,195.15,195.26,2451.0,193.0303,193.1787,193.0303,193.1391,2451.0
2024-06-28 10:30:00,195.25,195.35,195.23,195.29,1600.0,193.1292,193.2282,193.1095,193.1688,1600.0
2024-06-28 10:35:00,195.35,195.35,195.18,195.26,3093.0,193.2282,193.2282,193.06,193.1391,3093.0
2024-06-28 10:40:00,195.18,195.27,195.14,195.17,8747.0,193.06,193.149,193.0204,193.0501,8747.0
2024-06-28 10:45:00,195.25,195.38,195.24,195.33,2303.0,193.1292,193.2578,193.1193,193.2084,2303.0
2024-06-28 10:50:00,195.26,195.42,195.24,195.34,2078.0,193.1391,193.2974,193.1193,193.2183,2078.0
2024-06-28 10:55:00,195.28,195.33,195.06,195.27,3103.0,193.1589,193.2084,192.9413,193.149,3103.0
2024-06-28 11:00:00,195.19,195.3,195.09,195.25,3859.0,193.0699,193.1787,192.971,193.1292,3859.0
2024-06-28 11:05:00,195.17,195.17,195.01,195.07,3218.0,193.0501,193.0501,192.8918,192.9512,3218.0
2024-06-28 11:10:00,195.05,195.5,195.05,195.48,3117.0,192.9314,193.3765,192.9314,193.3567,3117.0
2024-06-28 11:15:00,195.5,195.62,195.46,195.62,3286.0,193.3765,193.4952,193.337,193.4952,3286.0
2024-06-28 11:20:00,195.62,195.64,195.43,195.51,2149.0,193.4952,193.515,193.3073,193.3864,2149.0
2024-06-28 11:25:00,195.5,195.57,195.42,195.45,3790.0,193.3765,193.4458,193.2974,193.3271,3790.0
2024-06-28 11:30:00,195.39,195.53,195.39,195.48,3464.0,193.2677,193.4062,193.2677,193.3567,3464.0
2024-06-28 11:35:00,195.44,195.6,195.35,195.6,2610.0,193.3172,193.4754,193.2282,193.4754,2610.0
2024-06-28 11:40:00,195.57,195.57,195.43,195.44,1609.0,193.4458,193.4458,193.3073,193.3172,1609.0
2024-06-28 11:45:00,195.32,195.39,195.26,195.37,5358.0,193.1985,193.2677,193.1391,193.2479,5358.0
2024-06-28 11:50:00,195.28,195.43,195.28,195.42,3424.0,193.1589,193.3073,193.1589,193.2974,3424.0
2024-06-28 11:55:00,195.45,195.49,195.41,195.45,1468.0,193.3271,193.3666,193.2875,193.3271,1468.0
2024-06-28 12:00:00,195.45,195.52,195.39,195.5,2939.0,193.3271,193.3963,193.2677,193.3765,2939.0
2024-06-28 12:05:00,195.49,195.49,195.37,195.42,2571.0,193.3666,193.3666,193.2479,193.2974,2571.0
2024-06-28 12:10:00,195.39,195.51,195.34,195.49,2124.0,193.2677,193.3864,193.2183,193.3666,2124.0
2024-06-28 12:15:00,195.5,195.51,195.36,195.4,2534.0,193.3765,193.3864,193.238,193.2776,2534.0
2024-06-28 12:20:00,195.44,195.51,195.41,195.51,2011.0,193.3172,193.3864,193.2875,193.3864,2011.0
2024-06-28 12:25:00,195.57,195.74,195.55,195.7,1611.0,193.4458,193.6139,193.426,193.5744,1611.0
2024-06-28 12:30:00,195.65,195.69,195.63,195.67,2093.0,193.5249,193.5645,193.5051,193.5447,2093.0
2024-06-28 12:35:00,195.62,195.63,195.54,195.59,1402.0,193.4952,193.5051,193.4161,193.4655,1402.0
2024-06-28 12:40:00,195.59,195.72,195.54,195.72,4190.0,193.4655,193.5941,193.4161,193.5941,4190.0
2024-06-28 12:45:00,195.7,195.75,195.69,195.73,4486.0,193.5744,193.6238,193.5645,193.604,4486.0
2024-06-28 12:50:00,195.73,195.77,195.63,195.64,1678.0,193.604,193.6436,193.5051,193.515,1678.0
2024-06-28 12:55:00,195.65,195.78,195.65,195.78,4744.0,193.5249,193.6535,193.5249,193.6535,4744.0
2024-06-28 13:00:00,195.76,195.81,195.74,195.78,1541.0,193.6337,193.6832,193.6139,193.6535,1541.0
2024-06-28 13:05:00,195.78,195.78,195.65,195.76,2485.0,193.6535,193.6535,193.5249,193.6337,2485.0
2024-06-28 13:10:00,195.73,195.75,195.64,195.64,705.0,193.604,193.6238,193.515,193.515,705.0
2024-06-28 13:15:00,195.62,195.62,195.48,195.48,2186.0,193.4952,193.4952,193.3567,193.3567,2186.0
2024-06-28 13:20:00,195.49,195.51,195.44,195.47,2219.0,193.3666,193.3864,193.3172,193.3469,2219.0
2024-06-28 13:25:00,195.44,195.48,195.41,195.42,2885.0,193.3172,193.3567,193.2875,193.2974,2885.0
2024-06-28 13:30:00,195.37,195.42,195.3,195.34,3301.0,193.2479,193.2974,193.1787,193.2183,3301.0
2024-06-28 13:35:00,195.28,195.42,195.25,195.34,3068.0,193.1589,193.2974,193.1292,193.2183,3068.0
2024-06-28 13:40:00,195.34,195.35,195.06,195.06,1908.0,193.2183,193.2282,192.9413,192.9413,1908.0
2024-06-28 13:45:00,195.08,195.13,195.05,195.11,4135.0,192.9611,193.0105,192.9314,192.9908,4135.0
2024-06-28 13:50:00,195.05,195.09,195.01,195.02,2985.0,192.9314,192.971,192.8918,192.9017,2985.0
2024-06-28 13:55:00,194.92,194.98,194.88,194.9,1636.0,192.8028,192.8622,192.7633,192.783,1636.0
2024-06-28 14:00:00,194.75,194.84,194.73,194.84,4751.0,192.6347,192.7237,192.6149,192.7237,4751.0
2024-06-28 14:05:00,194.86,194.91,194.79,194.85,5210.0,192.7435,192.7929,192.6742,192.7336,5210.0
2024-06-28 14:10:00,194.89,195.05,194.88,195.05,2245.0,192.7732,192.9314,192.7633,192.9314,2245.0
2024-06-28 14:15:00,195.0,195.12,195.0,195.06,4397.0,192.882,193.0007,192.882,192.9413,4397.0
2024-06-28 14:20:00,195.09,195.09,194.9,195.0,5993.0,192.971,192.971,192.783,192.882,5993.0
2024-06-28 14:25:00,195.04,195.08,194.86,194.86,3305.0,192.9215,192.9611,192.7435,192.7435,3305.0
2024-06-28 14:30:00,194.92,194.95,194.81,194.81,1544.0,192.8028,192.8325,192.694,192.694,1544.0
2024-06-28 14:35:00,194.86,194.86,194.73,194.75,1864.0,192.7435,192.7435,192.6149,192.6347,1864.0
2024-06-28 14:40:00,194.77,194.88,194.76,194.86,4943.0,192.6545,192.7633,192.6446,192.7435,4943.0
2024-06-28 14:45:00,194.85,194.86,194.64,194.64,1835.0,192.7336,192.7435,192.5259,192.5259,1835.0
2024-06-28 14:50:00,194.61,194.63,194.55,194.55,2162.0,192.4962,192.516,192.4368,192.4368,2162.0
2024-06-28 14:55:00,194.53,194.53,194.38,194.49,3645.0,192.4171,192.4171,192.2687,192.3775,3645.0
2024-06-28 15:00:00,194.4,194.47,194.32,194.42,1510.0,192.2885,192.3577,192.2093,192.3083,1510.0
2024-06-28 15:05:00,194.43,194.43,194.33,194.38,4128.0,192.3181,192.3181,192.2192,192.2687,4128.0
2024-06-28 15:10:00,194.47,194.54,194.44,194.46,1507.0,192.3577,192.427,192.328,192.3478,1507.0
2024-06-28 15:15:00,194.43,194.49,194.34,194.49,2787.0,192.3181,192.3775,192.2291,192.3775,2787.0
2024-06-28 15:20:00,194.51,194.55,194.48,194.48,2003.0,192.3973,192.4368,192.3676,192.3676,2003.0
2024-06-28 15:25:00,194.53,194.53,194.34,194.5,5240.0,192.4171,192.4171,192.2291,192.3874,5240.0
2024-06-28 15:30:00,194.52,194.62,194.06,194.25,5542.0,192.4072,192.5061,191.9522,192.1401,5542.0
2024-06-28 15:35:00,194.31,194.48,194.29,194.48,4946.0,192.1995,192.3676,192.1797,192.3676,4946.0
2024-06-28 15:40:00,194.52,194.65,194.47,194.53,7233.0,192.4072,192.5358,192.3577,192.4171,7233.0
2024-06-28 15:45:00,194.5,194.73,194.49,194.63,23115.0,192.3874,192.6149,192.3775,192.516,23115.0
2024-06-28 15:50:00,194.61,194.9,194.52,194.86,55519.0,192.4962,192.783,192.4072,192.7435,55519.0
2024-06-28 15:55:00,194.84,195.05,194.08,194.36,304933.0,192.7237,192.9314,191.9719,192.2489,304933.0
2024-07-01 09:30:00,194.82,195.0,193.7,194.88,14801.0,192.7039,192.882,191.5961,192.7633,14801.0
2024-07-01 09:35:00,194.73,194.73,194.03,194.27,5355.0,192.6149,192.6149,191.9225,192.1599,5355.0
2024-07-01 09:40:00,194.23,194.53,194.22,194.53,3609.0,192.1203,192.4171,192.1104,192.4171,3609.0
2024-07-01 09:45:00,194.36,195.01,194.2,194.93,78275.0,192.2489,192.8918,192.0906,192.8127,78275.0
2024-07-01 09:50:00,194.9,195.06,194.85,194.85,86852.0,192.783,192.9413,192.7336,192.7336,86852.0
2024-07-01 09:55:00,194.92,194.98,194.79,194.91,2345.0,192.8028,192.8622,192.6742,192.7929,2345.0
2024-07-01 10:00:00,195.03,195.07,194.85,194.85,3430.0,192.9116,192.9512,192.7336,192.7336,3430.0
2024-07-01 10:05:00,194.86,194.92,194.57,194.64,2791.0,192.7435,192.8028,192.4566,192.5259,2791.0
2024-07-01 10:10:00,194.54,194.54,194.17,194.27,1950.0,192.427,192.427,192.061,192.1599,1950.0
2024-07-01 10:15:00,194.22,194.54,194.14,194.46,2005.0,192.1104,192.427,192.0313,192.3478,2005.0
2024-07-01 10:20:00,194.43,194.46,194.19,194.46,1510.0,192.3181,192.3478,192.0808,192.3478,1510.0
2024-07-01 10:25:00,194.37,194.37,194.05,194.11,2300.0,192.2588,192.2588,191.9423,192.0016,2300.0
2024-07-01 10:30:00,194.01,194.12,193.7,193.71,1448.0,191.9027,192.0115,191.5961,191.606,1448.0
2024-07-01 10:35:00,193.59,193.91,193.58,193.9,2407.0,191.4873,191.8038,191.4774,191.7939,2407.0
2024-07-01 10:40:00,193.95,194.07,193.95,194.06,600.0,191.8434,191.9621,191.8434,191.9522,600.0
2024-07-01 10:45:00,194.1,194.17,194.01,194.06,1567.0,191.9917,192.061,191.9027,191.9522,1567.0
2024-07-01 10:50:00,194.06,194.13,193.99,194.05,1563.0,191.9522,192.0214,191.8829,191.9423,1563.0
2024-07-01 10:55:00,194.03,194.05,193.84,193.86,3031.0,191.9225,191.9423,191.7346,191.7543,3031.0
2024-07-01 11:00:00,193.86,193.86,193.7,193.74,2758.0,191.7543,191.7543,191.5961,191.6356,2758.0
2024-07-01 11:05:00,193.85,193.98,193.75,193.94,4406.0,191.7444,191.873,191.6455,191.8335,4406.0
2024-07-01 11:10:00,193.94,193.94,193.65,193.66,1226.0,191.8335,191.8335,191.5466,191.5565,1226.0
2024-07-01 11:15:00,193.61,193.69,193.56,193.57,4084.0,191.5071,191.5862,191.4576,191.4675,4084.0
2024-07-01 11:20:00,193.59,193.6,193.45,193.45,1509.0,191.4873,191.4972,191.3488,191.3488,1509.0
2024-07-01 11:25:00,193.46,193.59,193.41,193.41,2479.0,191.3587,191.4873,191.3092,191.3092,2479.0
2024-07-01 11:30:00,193.41,193.49,193.26,193.43,3428.0,191.3092,191.3884,191.1609,191.329,3428.0
2024-07-01 11:35:00,193.5,193.5,193.41,193.44,5897.0,191.3982,191.3982,191.3092,191.3389,5897.0
2024-07-01 11:40:00,193.48,193.56,193.36,193.39,1773.0,191.3785,191.4576,191.2598,191.2894,1773.0
2024-07-01 11:45:00,193.36,193.36,192.64,192.66,8163.0,191.2598,191.2598,190.5476,190.5674,8163.0
2024-07-01 11:50:00,192.79,192.82,192.51,192.61,4589.0,190.696,190.7256,190.419,190.5179,4589.0
2024-07-01 11:55:00,192.55,192.64,192.5,192.56,1788.0,190.4586,190.5476,190.4091,190.4685,1788.0
2024-07-01 12:00:00,192.61,192.63,192.36,192.4,2173.0,190.5179,190.5377,190.2706,190.3102,2173.0
2024-07-01 12:05:00,192.38,192.56,192.38,192.55,1893.0,190.2904,190.4685,190.2904,190.4586,1893.0
2024-07-01 12:10:00,192.63,192.63,192.43,192.49,1792.0,190.5377,190.5377,190.3399,190.3992,1792.0
2024-07-01 12:15:00,192.49,192.73,192.32,192.73,3375.0,190.3992,190.6366,190.2311,190.6366,3375.0
2024-07-01 12:20:00,192.71,192.78,192.7,192.76,1143.0,190.6168,190.6861,190.6069,190.6663,1143.0
2024-07-01 12:25:00,192.7,192.75,192.55,192.75,1900.0,190.6069,190.6564,190.4586,190.6564,1900.0
2024-07-01 12:30:00,192.76,192.77,192.67,192.77,2446.0,190.6663,190.6762,190.5773,190.6762,2446.0
2024-07-01 12:35:00,192.74,192.79,192.71,192.74,1546.0,190.6465,190.696,190.6168,190.6465,1546.0
2024-07-01 12:40:00,192.71,192.82,192.71,192.8,1601.0,190.6168,190.7256,190.6168,190.7059,1601.0
2024-07-01 12:45:00,192.82,192.82,192.61,192.62,1215.0,190.7256,190.7256,190.5179,190.5278,1215.0
2024-07-01 12:50:00,192.58,192.65,192.37,192.51,4708.0,190.4882,190.5575,190.2805,190.419,4708.0
2024-07-01 12:55:00,192.43,192.5,192.36,192.46,1955.0,190.3399,190.4091,190.2706,190.3695,1955.0
2024-07-01 13:00:00,192.5,192.51,192.41,192.41,1805.0,190.4091,190.419,190.3201,190.3201,1805.0
2024-07-01 13:05:00,192.42,192.57,192.42,192.54,1853.0,190.33,190.4783,190.33,190.4487,1853.0
2024-07-01 13:10:00,192.61,192.69,192.5,192.5,3044.0,190.5179,190.597,190.4091,190.4091,3044.0
2024-07-01 13:15:00,192.56,192.61,192.49,192.59,1651.0,190.4685,190.5179,190.3992,190.4981,1651.0
2024-07-01 13:20:00,192.55,192.67,192.52,192.57,1615.0,190.4586,190.5773,190.4289,190.4783,1615.0
2024-07-01 13:25:00,192.56,192.62,192.55,192.62,1066.0,190.4685,190.5278,190.4586,190.5278,1066.0
2024-07-01 13:30:00,192.57,192.65,192.5,192.59,2969.0,190.4783,190.5575,190.4091,190.4981,2969.0
2024-07-01 13:35:00,192.59,192.59,192.41,192.53,4501.0,190.4981,190.4981,190.3201,190.4388,4501.0
2024-07-01 13:40:00,192.53,192.64,192.53,192.62,2305.0,190.4388,190.5476,190.4388,190.5278,2305.0
2024-07-01 13:45:00,192.65,192.7,192.59,192.64,2008.0,190.5575,190.6069,190.4981,190.5476,2008.0
2024-07-01 13:50:00,192.65,192.67,192.55,192.67,4945.0,190.5575,190.5773,190.4586,190.5773,4945.0
2024-07-01 13:55:00,192.61,192.65,192.56,192.65,3410.0,190.5179,190.5575,190.4685,190.5575,3410.0
2024-07-01 14:00:00,192.61,192.62,192.34,192.38,3681.0,190.5179,190.5278,190.2508,190.2904,3681.0
2024-07-01 14:05:00,192.41,192.56,192.39,192.54,3479.0,190.3201,190.4685,190.3003,190.4487,3479.0
2024-07-01 14:10:00,192.53,192.6,192.53,192.6,2187.0,190.4388,190.508,190.4388,190.508,2187.0
2024-07-01 14:15:00,192.59,192.6,192.53,192.6,4527.0,190.4981,190.508,190.4388,190.508,4527.0
2024-07-01 14:20:00,192.58,192.73,192.54,192.71,12642.0,190.4882,190.6366,190.4487,190.6168,12642.0
2024-07-01 14:25:00,192.74,192.74,192.52,192.52,4775.0,190.6465,190.6465,190.4289,190.4289,4775.0
2024-07-01 14:30:00,192.49,192.56,192.47,192.53,5114.0,190.3992,190.4685,190.3794,190.4388,5114.0
2024-07-01 14:35:00,192.52,192.61,192.47,192.54,6494.0,190.4289,190.5179,190.3794,190.4487,6494.0
2024-07-01 14:40:00,192.54,192.64,192.51,192.64,2794.0,190.4487,190.5476,190.419,190.5476,2794.0
2024-07-01 14:45:00,192.63,192.65,192.49,192.53,4095.0,190.5377,190.5575,190.3992,190.4388,4095.0
2024-07-01 14:50:00,192.56,192.57,192.49,192.52,6658.0,190.4685,190.4783,190.3992,190.4289,6658.0
2024-07-01 14:55:00,192.53,192.55,192.45,192.48,5420.0,190.4388,190.4586,190.3597,190.3893,5420.0
2024-07-01 15:00:00,192.47,192.89,192.44,192.78,47879.0,190.3794,190.7949,190.3498,190.6861,47879.0
2024-07-01 15:05:00,192.78,192.78,192.41,192.5,1926.0,190.6861,190.6861,190.3201,190.4091,1926.0
2024-07-01 15:10:00,192.54,192.59,192.44,192.44,1420.0,190.4487,190.4981,190.3498,190.3498,1420.0
2024-07-01 15:15:00,192.44,192.5,192.36,192.39,3743.0,190.3498,190.4091,190.2706,190.3003,3743.0
2024-07-01 15:20:00,192.42,192.47,192.38,192.46,3912.0,190.33,190.3794,190.2904,190.3695,3912.0
2024-07-01 15:25:00,192.44,192.44,192.24,192.29,4993.0,190.3498,190.3498,190.1519,190.2014,4993.0
2024-07-01 15:30:00,192.29,192.37,192.19,192.34,10826.0,190.2014,190.2805,190.1025,190.2508,10826.0
2024-07-01 15:35:00,192.35,192.38,192.1,192.14,6233.0,190.2607,190.2904,190.0135,190.053,6233.0
2024-07-01 15:40:00,192.13,192.29,192.11,192.24,7633.0,190.0431,190.2014,190.0233,190.1519,7633.0
2024-07-01 15:45:00,192.24,192.5,192.19,192.49,8841.0,190.1519,190.4091,190.1025,190.3992,8841.0
2024-07-01 15:50:00,192.45,192.78,192.42,192.76,14659.0,190.3597,190.6861,190.33,190.6663,14659.0
2024-07-01 15:55:00,192.71,193.03,192.71,192.93,62238.0,190.6168,190.9334,190.6168,190.8344,62238.0
2024-07-02 09:30:00,192.23,192.53,191.81,192.34,16120.0,190.6687,190.9662,190.2521,190.7778,16120.0
2024-07-02 09:35:00,192.68,192.9,192.67,192.9,976.0,191.115,191.3332,191.1051,191.3332,976.0
2024-07-02 09:40:00,192.88,192.89,192.48,192.48,3088.0,191.3134,191.3233,190.9167,190.9167,3088.0
2024-07-02 09:45:00,192.33,192.46,191.97,191.97,2720.0,190.7679,190.8968,190.4108,190.4108,2720.0
2024-07-02 09:50:00,191.95,192.26,191.95,192.14,1400.0,190.391,190.6984,190.391,190.5794,1400.0
2024-07-02 09:55:00,192.05,192.16,191.84,192.16,4289.0,190.4901,190.5993,190.2819,190.5993,4289.0
2024-07-02 10:00:00,192.09,192.09,191.84,191.84,1627.0,190.5298,190.5298,190.2819,190.2819,1627.0
2024-07-02 10:05:00,191.91,191.99,191.82,191.82,1562.0,190.3513,190.4306,190.262,190.262,1562.0
2024-07-02 10:10:00,191.71,191.9,191.67,191.84,1888.0,190.1529,190.3414,190.1132,190.2819,1888.0
2024-07-02 10:15:00,191.84,192.05,191.82,192.03,2863.0,190.2819,190.4901,190.262,190.4703,2863.0
2024-07-02 10:20:00,192.08,192.08,191.86,191.86,2680.0,190.5199,190.5199,190.3017,190.3017,2680.0
2024-07-02 10:25:00,191.91,192.1,191.91,192.09,1670.0,190.3513,190.5397,190.3513,190.5298,1670.0
2024-07-02 10:30:00,192.06,192.06,191.91,192.03,2020.0,190.5001,190.5001,190.3513,190.4703,2020.0
2024-07-02 10:35:00,191.95,192.1,191.91,192.05,4155.0,190.391,190.5397,190.3513,190.4901,4155.0
2024-07-02 10:40:00,192.03,192.03,191.96,191.96,1461.0,190.4703,190.4703,190.4009,190.4009,1461.0
2024-07-02 10:45:00,191.98,192.02,191.95,191.95,2656.0,190.4207,190.4604,190.391,190.391,2656.0
2024-07-02 10:50:00,191.96,192.02,191.93,191.97,4857.0,190.4009,190.4604,190.3711,190.4108,4857.0
2024-07-02 10:55:00,192.0,192.06,191.71,191.81,4761.0,190.4406,190.5001,190.1529,190.2521,4761.0
2024-07-02 11:00:00,191.68,191.75,191.67,191.74,1696.0,190.1232,190.1926,190.1132,190.1827,1696.0
2024-07-02 11:05:00,191.67,191.7,191.58,191.58,4891.0,190.1132,190.143,190.024,190.024,4891.0
2024-07-02 11:10:00,191.65,191.81,191.62,191.7,3425.0,190.0934,190.2521,190.0636,190.143,3425.0
2024-07-02 11:15:00,191.66,191.66,191.54,191.56,1823.0,190.1033,190.1033,189.9843,190.0041,1823.0
2024-07-02 11:20:00,191.67,192.05,191.67,191.97,3963.0,190.1132,190.4901,190.1132,190.4108,3963.0
2024-07-02 11:25:00,191.94,192.11,191.8,192.11,3633.0,190.381,190.5497,190.2422,190.5497,3633.0
2024-07-02 11:30:00,192.13,192.2,192.03,192.03,2580.0,190.5695,190.6389,190.4703,190.4703,2580.0
2024-07-02 11:35:00,192.09,192.23,192.06,192.11,5978.0,190.5298,190.6687,190.5001,190.5497,5978.0
2024-07-02 11:40:00,192.06,192.13,192.05,192.06,1220.0,190.5001,190.5695,190.4901,190.5001,1220.0
2024-07-02 11:45:00,192.14,192.44,192.13,192.44,93253.0,190.5794,190.877,190.5695,190.877,93253.0
2024-07-02 11:50:00,192.44,192.66,192.4,192.65,3092.0,190.877,191.0952,190.8373,191.0853,3092.0
2024-07-02 11:55:00,192.57,192.72,192.49,192.72,2381.0,191.0059,191.1547,190.9266,191.1547,2381.0
2024-07-02 12:00:00,192.74,192.75,192.74,192.75,200.0,191.1745,191.1845,191.1745,191.1845,200.0
2024-07-02 12:05:00,192.71,192.81,192.66,192.81,2259.0,191.1448,191.244,191.0952,191.244,2259.0
2024-07-02 12:10:00,192.8,192.91,192.78,192.91,1245.0,191.2341,191.3432,191.2142,191.3432,1245.0
2024-07-02 12:15:00,192.98,193.02,192.94,192.94,1649.0,191.4126,191.4523,191.3729,191.3729,1649.0
2024-07-02 12:20:00,192.98,193.01,192.9,192.96,3979.0,191.4126,191.4423,191.3332,191.3928,3979.0
2024-07-02 12:25:00,192.95,193.0,192.93,192.93,2424.0,191.3828,191.4324,191.363,191.363,2424.0
2024-07-02 12:30:00,192.91,192.99,192.86,192.99,1433.0,191.3432,191.4225,191.2936,191.4225,1433.0
2024-07-02 12:35:00,192.91,193.09,192.91,192.94,4331.0,191.3432,191.5217,191.3432,191.3729,4331.0
2024-07-02 12:40:00,192.91,192.91,192.85,192.87,848.0,191.3432,191.3432,191.2836,191.3035,848.0
2024-07-02 12:45:00,192.89,192.89,192.77,192.8,1858.0,191.3233,191.3233,191.2043,191.2341,1858.0
2024-07-02 12:50:00,192.74,192.84,192.73,192.84,2228.0,191.1745,191.2737,191.1646,191.2737,2228.0
2024-07-02 12:55:00,192.83,192.86,192.7,192.7,2788.0,191.2638,191.2936,191.1349,191.1349,2788.0
2024-07-02 13:00:00,192.77,192.8,192.72,192.79,512.0,191.2043,191.2341,191.1547,191.2241,512.0
2024-07-02 13:05:00,192.78,192.85,192.77,192.85,1113.0,191.2142,191.2836,191.2043,191.2836,1113.0
2024-07-02 13:10:00,192.88,192.9,192.67,192.67,4961.0,191.3134,191.3332,191.1051,191.1051,4961.0
2024-07-02 13:15:00,192.68,192.69,192.49,192.49,5782.0,191.115,191.1249,190.9266,190.9266,5782.0
2024-07-02 13:20:00,192.47,192.52,192.46,192.47,3602.0,190.9067,190.9563,190.8968,190.9067,3602.0
2024-07-02 13:25:00,192.47,192.58,192.46,192.58,1588.0,190.9067,191.0158,190.8968,191.0158,1588.0
2024-07-02 13:30:00,192.5,192.57,192.47,192.47,3115.0,190.9365,191.0059,190.9067,190.9067,3115.0
2024-07-02 13:35:00,192.44,192.5,192.41,192.44,2033.0,190.877,190.9365,190.8472,190.877,2033.0
2024-07-02 13:40:00,192.47,192.51,192.45,192.51,1789.0,190.9067,190.9464,190.8869,190.9464,1789.0
2024-07-02 13:45:00,192.5,192.65,192.5,192.65,2006.0,190.9365,191.0853,190.9365,191.0853,2006.0
2024-07-02 13:50:00,192.69,192.8,192.69,192.8,458.0,191.1249,191.2341,191.1249,191.2341,458.0
2024-07-02 13:55:00,192.8,192.87,192.74,192.76,5256.0,191.2341,191.3035,191.1745,191.1944,5256.0
2024-07-02 14:00:00,192.75,192.81,192.74,192.78,2757.0,191.1845,191.244,191.1745,191.2142,2757.0
2024-07-02 14:05:00,192.78,193.02,192.77,193.02,2746.0,191.2142,191.4523,191.2043,191.4523,2746.0
2024-07-02 14:10:00,193.01,193.16,193.01,193.12,34495.0,191.4423,191.5911,191.4423,191.5515,34495.0
2024-07-02 14:15:00,193.1,193.32,193.1,193.19,5409.0,191.5316,191.7498,191.5316,191.6209,5409.0
2024-07-02 14:20:00,193.17,193.29,193.17,193.28,1101.0,191.601,191.7201,191.601,191.7102,1101.0
2024-07-02 14:25:00,193.28,193.28,193.19,193.22,1245.0,191.7102,191.7102,191.6209,191.6506,1245.0
2024-07-02 14:30:00,193.22,193.4,193.18,193.4,3598.0,191.6506,191.8292,191.611,191.8292,3598.0
2024-07-02 14:35:00,193.36,193.36,193.23,193.23,3973.0,191.7895,191.7895,191.6606,191.6606,3973.0
2024-07-02 14:40:00,193.27,193.36,193.24,193.36,1886.0,191.7002,191.7895,191.6705,191.7895,1886.0
2024-07-02 14:45:00,193.36,193.52,193.33,193.43,2950.0,191.7895,191.9482,191.7597,191.8589,2950.0
2024-07-02 14:50:00,193.43,193.57,193.43,193.5,2961.0,191.8589,191.9978,191.8589,191.9284,2961.0
2024-07-02 14:55:00,193.47,193.5,193.38,193.42,5212.0,191.8986,191.9284,191.8093,191.849,5212.0
2024-07-02 15:00:00,193.39,193.4,193.31,193.35,3639.0,191.8193,191.8292,191.7399,191.7796,3639.0
2024-07-02 15:05:00,193.34,193.46,193.33,193.42,3378.0,191.7697,191.8887,191.7597,191.849,3378.0
2024-07-02 15:10:00,193.46,193.52,193.42,193.52,1751.0,191.8887,191.9482,191.849,191.9482,1751.0
2024-07-02 15:15:00,193.54,193.57,193.5,193.56,4014.0,191.968,191.9978,191.9284,191.9879,4014.0
2024-07-02 15:20:00,193.53,193.54,193.41,193.42,6627.0,191.9581,191.968,191.8391,191.849,6627.0
2024-07-02 15:25:00,193.49,193.49,193.34,193.41,8744.0,191.9184,191.9184,191.7697,191.8391,8744.0
2024-07-02 15:30:00,193.37,193.42,193.34,193.39,8491.0,191.7994,191.849,191.7697,191.8193,8491.0
2024-07-02 15:35:00,193.39,193.42,193.35,193.35,5784.0,191.8193,191.849,191.7796,191.7796,5784.0
2024-07-02 15:40:00,193.38,193.42,193.33,193.37,11291.0,191.8093,191.849,191.7597,191.7994,11291.0
2024-07-02 15:45:00,193.4,193.43,193.31,193.31,16003.0,191.8292,191.8589,191.7399,191.7399,16003.0
2024-07-02 15:50:00,193.28,193.52,193.23,193.43,30473.0,191.7102,191.9482,191.6606,191.8589,30473.0
2024-07-02 15:55:00,193.41,193.48,193.15,193.18,180179.0,191.8391,191.9085,191.5812,191.611,180179.0
2024-07-03 09:30:00,193.52,193.52,192.76,193.25,14191.0,191.9482,191.9482,191.1944,191.6804,14191.0
2024-07-03 09:35:00,193.24,193.28,192.9,192.92,2775.0,191.6705,191.7102,191.3332,191.3531,2775.0
2024-07-03 09:40:00,193.07,193.07,192.94,193.07,356.0,191.5019,191.5019,191.3729,191.5019,356.0
2024-07-03 09:45:00,192.94,193.08,192.67,192.98,2287.0,191.3729,191.5118,191.1051,191.4126,2287.0
2024-07-03 09:50:00,193.06,193.07,192.9,193.0,5537.0,191.4919,191.5019,191.3332,191.4324,5537.0
2024-07-03 09:55:00,193.04,193.16,193.02,193.13,3730.0,191.4721,191.5911,191.4523,191.5614,3730.0
2024-07-03 10:00:00,193.15,193.15,192.97,193.07,4105.0,191.5812,191.5812,191.4027,191.5019,4105.0
2024-07-03 10:05:00,193.19,193.52,193.19,193.38,7109.0,191.6209,191.9482,191.6209,191.8093,7109.0
2024-07-03 10:10:00,193.31,193.49,193.31,193.47,1268.0,191.7399,191.9184,191.7399,191.8986,1268.0
2024-07-03 10:15:00,193.45,193.59,193.42,193.48,1663.0,191.8788,192.0176,191.849,191.9085,1663.0
2024-07-03 10:20:00,193.48,193.56,193.4,193.44,1700.0,191.9085,191.9879,191.8292,191.8689,1700.0
2024-07-03 10:25:00,193.43,193.45,193.29,193.29,2970.0,191.8589,191.8788,191.7201,191.7201,2970.0
2024-07-03 10:30:00,193.4,193.55,193.4,193.53,4055.0,191.8292,191.978,191.8292,191.9581,4055.0
2024-07-03 10:35:00,193.49,193.64,193.49,193.56,3671.0,191.9184,192.0672,191.9184,191.9879,3671.0
2024-07-03 10:40:00,193.54,193.73,193.52,193.73,8781.0,191.968,192.1565,191.9482,192.1565,8781.0
2024-07-03 10:45:00,193.66,193.72,193.57,193.67,6400.0,192.0871,192.1466,191.9978,192.097,6400.0
2024-07-03 10:50:00,193.72,193.81,193.39,193.39,3102.0,192.1466,192.2359,191.8193,191.8193,3102.0
2024-07-03 10:55:00,193.28,193.44,193.17,193.3,53843.0,191.7102,191.8689,191.601,191.73,53843.0
2024-07-03 11:00:00,193.3,193.51,193.3,193.5,4454.0,191.73,191.9383,191.73,191.9284,4454.0
2024-07-03 11:05:00,193.58,193.65,193.51,193.51,2666.0,192.0077,192.0772,191.9383,191.9383,2666.0
2024-07-03 11:10:00,193.59,193.59,193.42,193.47,2100.0,192.0176,192.0176,191.849,191.8986,2100.0
2024-07-03 11:15:00,193.44,193.44,193.33,193.38,1314.0,191.8689,191.8689,191.7597,191.8093,1314.0
2024-07-03 11:20:00,193.38,193.4,193.3,193.4,3261.0,191.8093,191.8292,191.73,191.8292,3261.0
2024-07-03 11:25:00,193.37,193.48,193.29,193.29,5275.0,191.7994,191.9085,191.7201,191.7201,5275.0
2024-07-03 11:30:00,193.29,193.57,193.29,193.52,3563.0,191.7201,191.9978,191.7201,191.9482,3563.0
2024-07-03 11:35:00,193.52,193.63,193.48,193.63,2701.0,191.9482,192.0573,191.9085,192.0573,2701.0
2024-07-03 11:40:00,193.59,193.59,193.37,193.44,3052.0,192.0176,192.0176,191.7994,191.8689,3052.0
2024-07-03 11:45:00,193.43,193.49,193.41,193.49,911.0,191.8589,191.9184,191.8391,191.9184,911.0
2024-07-03 11:50:00,193.41,193.66,193.39,193.66,1522.0,191.8391,192.0871,191.8193,192.0871,1522.0
2024-07-03 11:55:00,193.57,193.67,193.55,193.66,3532.0,191.9978,192.097,191.978,192.0871,3532.0
2024-07-03 12:00:00,193.67,193.67,193.46,193.59,2614.0,192.097,192.097,191.8887,192.0176,2614.0
2024-07-03 12:05:00,193.53,193.67,193.52,193.64,1140.0,191.9581,192.097,191.9482,192.0672,1140.0
2024-07-03 12:10:00,193.65,193.8,193.65,193.8,1401.0,192.0772,192.2259,192.0772,192.2259,1401.0
2024-07-03 12:15:00,193.82,193.93,193.75,193.77,2527.0,192.2458,192.3549,192.1763,192.1962,2527.0
2024-07-03 12:20:00,193.8,193.84,193.64,193.71,5241.0,192.2259,192.2656,192.0672,192.1367,5241.0
2024-07-03 12:25:00,193.76,193.84,193.7,193.7,4739.0,192.1863,192.2656,192.1267,192.1267,4739.0
2024-07-03 12:30:00,193.69,193.86,193.65,193.78,6665.0,192.1168,192.2854,192.0772,192.2061,6665.0
2024-07-03 12:35:00,193.8,193.81,193.68,193.7,4652.0,192.2259,192.2359,192.1069,192.1267,4652.0
2024-07-03 12:40:00,193.7,193.73,193.66,193.71,4998.0,192.1267,192.1565,192.0871,192.1367,4998.0
2024-07-03 12:45:00,193.68,193.73,193.55,193.71,9295.0,192.1069,192.1565,191.978,192.1367,9295.0
2024-07-03 12:50:00,193.68,193.83,193.61,193.61,18204.0,192.1069,192.2557,192.0375,192.0375,18204.0
2024-07-03 12:55:00,193.6,193.92,193.13,193.46,100685.0,192.0276,192.345,191.5614,191.8887,100685.0
2024-07-05 09:30:00,194.0,194.0,193.28,193.46,16891.0,192.4243,192.4243,191.7102,191.8887,16891.0
2024-07-05 09:35:00,193.41,193.46,192.99,193.14,779.0,191.8391,191.8887,191.4225,191.5713,779.0
2024-07-05 09:40:00,193.28,193.32,193.03,193.24,1829.0,191.7102,191.7498,191.4622,191.6705,1829.0
2024-07-05 09:45:00,193.08,193.26,192.9,192.9,3932.0,191.5118,191.6903,191.3332,191.3332,3932.0
2024-07-05 09:50:00,192.86,193.13,192.74,193.07,5511.0,191.2936,191.5614,191.1745,191.5019,5511.0
2024-07-05 09:55:00,193.02,193.02,192.79,192.92,1905.0,191.4523,191.4523,191.2241,191.3531,1905.0
2024-07-05 10:00:00,192.98,193.05,192.77,192.81,1433.0,191.4126,191.482,191.2043,191.244,1433.0
2024-07-05 10:05:00,192.95,193.08,192.66,192.71,2897.0,191.3828,191.5118,191.0952,191.1448,2897.0
2024-07-05 10:10:00,192.7,192.83,192.59,192.75,2035.0,191.1349,191.2638,191.0258,191.1845,2035.0
2024-07-05 10:15:00,192.69,192.69,192.57,192.62,3374.0,191.1249,191.1249,191.0059,191.0555,3374.0
2024-07-05 10:20:00,192.64,192.73,192.46,192.46,3938.0,191.0754,191.1646,190.8968,190.8968,3938.0
2024-07-05 10:25:00,192.52,192.68,192.52,192.58,1467.0,190.9563,191.115,190.9563,191.0158,1467.0
2024-07-05 10:30:00,192.58,192.69,192.58,192.67,1400.0,191.0158,191.1249,191.0158,191.1051,1400.0
2024-07-05 10:35:00,192.65,192.91,192.65,192.79,5939.0,191.0853,191.3432,191.0853,191.2241,5939.0
2024-07-05 10:40:00,192.78,192.79,192.58,192.66,3174.0,191.2142,191.2241,191.0158,191.0952,3174.0
2024-07-05 10:45:00,192.72,192.75,192.72,192.74,600.0,191.1547,191.1845,191.1547,191.1745,600.0
2024-07-05 10:50:00,192.74,192.74,192.43,192.47,2281.0,191.1745,191.1745,190.8671,190.9067,2281.0
2024-07-05 10:55:00,192.5,192.7,192.5,192.7,1100.0,190.9365,191.1349,190.9365,191.1349,1100.0
2024-07-05 11:00:00,192.71,192.73,192.59,192.62,1258.0,191.1448,191.1646,191.0258,191.0555,1258.0
2024-07-05 11:05:00,192.67,192.73,192.63,192.73,700.0,191.1051,191.1646,191.0654,191.1646,700.0
2024-07-05 11:10:00,192.76,192.97,192.71,192.96,1599.0,191.1944,191.4027,191.1448,191.3928,1599.0
2024-07-05 11:15:00,192.98,192.98,192.87,192.87,1306.0,191.4126,191.4126,191.3035,191.3035,1306.0
2024-07-05 11:20:00,192.88,193.03,192.86,192.88,3194.0,191.3134,191.4622,191.2936,191.3134,3194.0
2024-07-05 11:25:00,192.88,192.91,192.84,192.9,794.0,191.3134,191.3432,191.2737,191.3332,794.0
2024-07-05 11:30:00,192.84,192.88,192.78,192.79,1710.0,191.2737,191.3134,191.2142,191.2241,1710.0
2024-07-05 11:35:00,192.83,192.86,192.76,192.83,2310.0,191.2638,191.2936,191.1944,191.2638,2310.0
2024-07-05 11:40:00,192.82,192.87,192.82,192.82,1033.0,191.2539,191.3035,191.2539,191.2539,1033.0
2024-07-05 11:45:00,192.86,193.07,192.81,193.05,2315.0,191.2936,191.5019,191.244,191.482,2315.0
2024-07-05 11:50:00,193.07,193.08,192.97,192.97,3726.0,191.5019,191.5118,191.4027,191.4027,3726.0
2024-07-05 11:55:00,192.98,193.09,192.98,193.07,957.0,191.4126,191.5217,191.4126,191.5019,957.0
2024-07-05 12:00:00,193.08,193.08,192.98,193.03,760.0,191.5118,191.5118,191.4126,191.4622,760.0
2024-07-05 12:05:00,193.0,193.14,193.0,193.09,991.0,191.4324,191.5713,191.4324,191.5217,991.0
2024-07-05 12:10:00,193.06,193.07,193.0,193.06,1269.0,191.4919,191.5019,191.4324,191.4919,1269.0
2024-07-05 12:15:00,193.07,193.08,193.02,193.08,1501.0,191.5019,191.5118,191.4523,191.5118,1501.0
2024-07-05 12:20:00,193.12,193.22,193.08,193.18,4810.0,191.5515,191.6506,191.5118,191.611,4810.0
2024-07-05 12:25:00,193.13,193.13,193.03,193.03,1324.0,191.5614,191.5614,191.4622,191.4622,1324.0
2024-07-05 12:30:00,193.09,193.16,193.08,193.11,2183.0,191.5217,191.5911,191.5118,191.5415,2183.0
2024-07-05 12:35:00,193.22,193.24,193.16,193.24,1557.0,191.6506,191.6705,191.5911,191.6705,1557.0
2024-07-05 12:40:00,193.18,193.21,193.15,193.21,1677.0,191.611,191.6407,191.5812,191.6407,1677.0
2024-07-05 12:45:00,193.17,193.28,193.13,193.25,2828.0,191.601,191.7102,191.5614,191.6804,2828.0
2024-07-05 12:50:00,193.26,193.33,193.24,193.25,1725.0,191.6903,191.7597,191.6705,191.6804,1725.0
2024-07-05 12:55:00,193.29,193.39,193.25,193.39,1702.0,191.7201,191.8193,191.6804,191.8193,1702.0
2024-07-05 13:00:00,193.35,193.63,193.35,193.63,11117.0,191.7796,192.0573,191.7796,192.0573,11117.0
2024-07-05 13:05:00,193.66,193.7,193.51,193.69,6410.0,192.0871,192.1267,191.9383,192.1168,6410.0
2024-07-05 13:10:00,193.7,193.79,193.59,193.79,5822.0,192.1267,192.216,192.0176,192.216,5822.0
2024-07-05 13:15:00,193.8,194.0,193.79,194.0,8194.0,192.2259,192.4243,192.216,192.4243,8194.0
2024-07-05 13:20:00,194.01,194.15,193.96,194.08,5275.0,192.4342,192.5731,192.3846,192.5037,5275.0
2024-07-05 13:25:00,194.05,194.17,193.98,193.98,8093.0,192.4739,192.5929,192.4045,192.4045,8093.0
2024-07-05 13:30:00,193.98,193.98,193.81,193.92,7445.0,192.4045,192.4045,192.2359,192.345,7445.0
2024-07-05 13:35:00,193.92,194.02,193.91,194.02,7014.0,192.345,192.4441,192.335,192.4441,7014.0
2024-07-05 13:40:00,194.03,194.1,193.93,194.02,8867.0,192.4541,192.5235,192.3549,192.4441,8867.0
2024-07-05 13:45:00,194.02,194.09,193.91,194.03,5272.0,192.4441,192.5136,192.335,192.4541,5272.0
2024-07-05 13:50:00,194.07,194.25,194.03,194.22,6785.0,192.4937,192.6723,192.4541,192.6425,6785.0
2024-07-05 13:55:00,194.23,194.35,194.13,194.17,7876.0,192.6524,192.7715,192.5533,192.5929,7876.0
2024-07-05 14:00:00,194.21,194.29,194.12,194.17,8796.0,192.6326,192.712,192.5433,192.5929,8796.0
2024-07-05 14:05:00,194.17,194.29,194.12,194.27,5080.0,192.5929,192.712,192.5433,192.6921,5080.0
2024-07-05 14:10:00,194.27,194.51,194.26,194.37,10405.0,192.6921,192.9302,192.6822,192.7913,10405.0
2024-07-05 14:15:00,194.4,194.45,194.26,194.35,7592.0,192.8211,192.8707,192.6822,192.7715,7592.0
2024-07-05 14:20:00,194.39,194.45,194.29,194.34,5597.0,192.8111,192.8707,192.712,192.7615,5597.0
2024-07-05 14:25:00,194.35,194.38,194.28,194.3,15347.0,192.7715,192.8012,192.702,192.7219,15347.0
2024-07-05 14:30:00,194.3,194.44,194.21,194.44,8060.0,192.7219,192.8607,192.6326,192.8607,8060.0
2024-07-05 14:35:00,194.45,194.52,194.4,194.4,8361.0,192.8707,192.9401,192.8211,192.8211,8361.0
2024-07-05 14:40:00,194.4,194.62,194.33,194.53,10683.0,192.8211,193.0393,192.7516,192.95,10683.0
2024-07-05 14:45:00,194.53,194.74,194.49,194.65,7741.0,192.95,193.1583,192.9103,193.069,7741.0
2024-07-05 14:50:00,194.64,194.86,194.61,194.66,9585.0,193.0591,193.2773,193.0294,193.0789,9585.0
2024-07-05 14:55:00,194.66,194.83,194.61,194.79,7725.0,193.0789,193.2476,193.0294,193.2079,7725.0
2024-07-05 15:00:00,194.79,195.0,194.78,194.83,12232.0,193.2079,193.4162,193.198,193.2476,12232.0
2024-07-05 15:05:00,194.85,194.92,194.73,194.78,6654.0,193.2674,193.3368,193.1484,193.198,6654.0
2024-07-05 15:10:00,194.78,195.03,194.75,194.93,10062.0,193.198,193.4459,193.1682,193.3468,10062.0
2024-07-05 15:15:00,194.92,194.94,194.78,194.87,12839.0,193.3368,193.3567,193.198,193.2872,12839.0
2024-07-05 15:20:00,194.85,195.11,194.82,194.99,9391.0,193.2674,193.5253,193.2376,193.4063,9391.0
2024-07-05 15:25:00,195.01,195.11,194.83,194.87,13475.0,193.4261,193.5253,193.2476,193.2872,13475.0
2024-07-05 15:30:00,194.82,194.96,194.75,194.9,11121.0,193.2376,193.3765,193.1682,193.317,11121.0
2024-07-05 15:35:00,194.89,194.9,194.73,194.83,12496.0,193.3071,193.317,193.1484,193.2476,12496.0
2024-07-05 15:40:00,194.86,195.0,194.82,194.9,12991.0,193.2773,193.4162,193.2376,193.317,12991.0
2024-07-05 15:45:00,194.85,194.91,194.7,194.85,14152.0,193.2674,193.3269,193.1186,193.2674,14152.0
2024-07-05 15:50:00,194.8,195.07,194.77,194.84,26625.0,193.2178,193.4856,193.1881,193.2575,26625.0
2024-07-05 15:55:00,194.87,195.09,194.66,194.9,46715.0,193.2872,193.5055,193.0789,193.317,46715.0
2024-07-08 09:30:00,195.15,195.6,194.92,194.92,20020.0,193.565,194.0113,193.3368,193.3368,20020.0
2024-07-08 09:35:00,195.42,195.45,195.27,195.34,1620.0,193.8328,193.8625,193.684,193.7534,1620.0
2024-07-08 09:40:00,195.43,195.86,195.42,195.78,1861.0,193.8427,194.2692,193.8328,194.1899,1861.0
2024-07-08 09:45:00,195.8,195.95,195.79,195.95,2495.0,194.2097,194.3585,194.1998,194.3585,2495.0
2024-07-08 09:50:00,195.84,196.12,195.79,196.12,4273.0,194.2494,194.5271,194.1998,194.5271,4273.0
2024-07-08 09:55:00,196.06,196.06,195.81,195.98,3653.0,194.4676,194.4676,194.2196,194.3882,3653.0
2024-07-08 10:00:00,195.99,196.08,195.67,195.67,3234.0,194.3981,194.4874,194.0807,194.0807,3234.0
2024-07-08 10:05:00,195.72,195.76,195.31,195.67,3221.0,194.1303,194.17,193.7237,194.0807,3221.0
2024-07-08 10:10:00,195.77,195.77,195.65,195.73,7608.0,194.1799,194.1799,194.0609,194.1403,7608.0
2024-07-08 10:15:00,195.68,195.68,195.53,195.61,3770.0,194.0907,194.0907,193.9419,194.0212,3770.0
2024-07-08 10:20:00,195.57,195.71,195.55,195.64,5692.0,193.9816,194.1204,193.9617,194.051,5692.0
2024-07-08 10:25:00,195.8,195.8,195.58,195.64,1396.0,194.2097,194.2097,193.9915,194.051,1396.0
2024-07-08 10:30:00,195.71,195.82,195.71,195.82,1000.0,194.1204,194.2295,194.1204,194.2295,1000.0
2024-07-08 10:35:00,195.94,195.95,195.94,195.95,588.0,194.3486,194.3585,194.3486,194.3585,588.0
2024-07-08 10:40:00,195.93,195.98,195.69,195.9,4949.0,194.3386,194.3882,194.1006,194.3089,4949.0
2024-07-08 10:45:00,195.94,195.94,195.81,195.81,2487.0,194.3486,194.3486,194.2196,194.2196,2487.0
2024-07-08 10:50:00,195.71,195.74,195.71,195.74,500.0,194.1204,194.1502,194.1204,194.1502,500.0
2024-07-08 10:55:00,195.77,195.83,195.72,195.76,2070.0,194.1799,194.2394,194.1303,194.17,2070.0
2024-07-08 11:00:00,195.79,195.84,195.74,195.74,816.0,194.1998,194.2494,194.1502,194.1502,816.0
2024-07-08 11:05:00,195.69,195.69,195.64,195.65,737.0,194.1006,194.1006,194.051,194.0609,737.0
2024-07-08 11:10:00,195.6,195.66,195.54,195.54,1702.0,194.0113,194.0708,193.9518,193.9518,1702.0
2024-07-08 11:15:00,195.49,195.55,195.42,195.42,2556.0,193.9022,193.9617,193.8328,193.8328,2556.0
2024-07-08 11:20:00,195.46,195.46,195.29,195.33,2083.0,193.8724,193.8724,193.7038,193.7435,2083.0
2024-07-08 11:25:00,195.27,195.43,195.27,195.43,1290.0,193.684,193.8427,193.684,193.8427,1290.0
2024-07-08 11:30:00,195.34,195.35,195.28,195.28,962.0,193.7534,193.7633,193.6939,193.6939,962.0
2024-07-08 11:35:00,195.28,195.33,195.22,195.27,1709.0,193.6939,193.7435,193.6344,193.684,1709.0
2024-07-08 11:40:00,195.27,195.27,195.2,195.21,611.0,193.684,193.684,193.6146,193.6245,611.0
2024-07-08 11:45:00,195.15,195.33,195.14,195.3,2113.0,193.565,193.7435,193.555,193.7137,2113.0
2024-07-08 11:50:00,195.31,195.32,195.19,195.24,1483.0,193.7237,193.7336,193.6046,193.6542,1483.0
2024-07-08 11:55:00,195.19,195.24,195.03,195.08,2773.0,193.6046,193.6542,193.4459,193.4955,2773.0
2024-07-08 12:00:00,195.11,195.14,195.1,195.1,1028.0,193.5253,193.555,193.5154,193.5154,1028.0
2024-07-08 12:05:00,195.11,195.22,195.11,195.17,937.0,193.5253,193.6344,193.5253,193.5848,937.0
2024-07-08 12:10:00,195.12,195.35,195.12,195.35,2548.0,193.5352,193.7633,193.5352,193.7633,2548.0
2024-07-08 12:15:00,195.28,195.37,195.23,195.37,955.0,193.6939,193.7832,193.6443,193.7832,955.0
2024-07-08 12:20:00,195.36,195.41,195.3,195.38,2500.0,193.7733,193.8229,193.7137,193.7931,2500.0
2024-07-08 12:25:00,195.32,195.42,195.3,195.37,2035.0,193.7336,193.8328,193.7137,193.7832,2035.0
2024-07-08 12:30:00,195.39,195.41,195.35,195.41,600.0,193.803,193.8229,193.7633,193.8229,600.0
2024-07-08 12:35:00,195.46,195.46,195.4,195.4,428.0,193.8724,193.8724,193.8129,193.8129,428.0
2024-07-08 12:40:00,195.48,195.49,195.35,195.49,2321.0,193.8923,193.9022,193.7633,193.9022,2321.0
2024-07-08 12:45:00,195.51,195.53,195.47,195.48,1711.0,193.922,193.9419,193.8824,193.8923,1711.0
2024-07-08 12:50:00,195.44,195.47,195.38,195.38,890.0,193.8526,193.8824,193.7931,193.7931,890.0
2024-07-08 12:55:00,195.44,195.52,195.42,195.52,2730.0,193.8526,193.932,193.8328,193.932,2730.0
2024-07-08 13:00:00,195.48,195.48,195.41,195.45,4938.0,193.8923,193.8923,193.8229,193.8625,4938.0
2024-07-08 13:05:00,195.41,195.46,195.39,195.43,795.0,193.8229,193.8724,193.803,193.8427,795.0
2024-07-08 13:10:00,195.43,195.51,195.43,195.5,800.0,193.8427,193.922,193.8427,193.9121,800.0
2024-07-08 13:15:00,195.54,195.55,195.5,195.5,1378.0,193.9518,193.9617,193.9121,193.9121,1378.0
2024-07-08 13:20:00,195.52,195.52,195.44,195.52,1418.0,193.932,193.932,193.8526,193.932,1418.0
2024-07-08 13:25:00,195.54,195.54,195.49,195.54,1105.0,193.9518,193.9518,193.9022,193.9518,1105.0
2024-07-08 13:30:00,195.51,195.58,195.49,195.55,3119.0,193.922,193.9915,193.9022,193.9617,3119.0
2024-07-08 13:35:00,195.53,195.55,195.48,195.48,3272.0,193.9419,193.9617,193.8923,193.8923,3272.0
2024-07-08 13:40:00,195.47,195.56,195.44,195.56,1546.0,193.8824,193.9716,193.8526,193.9716,1546.0
2024-07-08 13:45:00,195.54,195.54,195.48,195.48,549.0,193.9518,193.9518,193.8923,193.8923,549.0
2024-07-08 13:50:00,195.49,195.6,195.48,195.52,1736.0,193.9022,194.0113,193.8923,193.932,1736.0
2024-07-08 13:55:00,195.47,195.48,195.44,195.44,1985.0,193.8824,193.8923,193.8526,193.8526,1985.0
2024-07-08 14:00:00,195.44,195.54,195.44,195.53,3108.0,193.8526,193.9518,193.8526,193.9419,3108.0
2024-07-08 14:05:00,195.58,195.58,195.53,195.55,984.0,193.9915,193.9915,193.9419,193.9617,984.0
2024-07-08 14:10:00,195.51,195.51,195.44,195.48,1983.0,193.922,193.922,193.8526,193.8923,1983.0
2024-07-08 14:15:00,195.49,195.55,195.45,195.55,1876.0,193.9022,193.9617,193.8625,193.9617,1876.0
2024-07-08 14:20:00,195.5,195.55,195.47,195.53,900.0,193.9121,193.9617,193.8824,193.9419,900.0
2024-07-08 14:25:00,195.6,195.6,195.49,195.49,3808.0,194.0113,194.0113,193.9022,193.9022,3808.0
2024-07-08 14:30:00,195.53,195.71,195.52,195.66,2628.0,193.9419,194.1204,193.932,194.0708,2628.0
2024-07-08 14:35:00,195.64,195.64,195.58,195.62,1241.0,194.051,194.051,193.9915,194.0311,1241.0
2024-07-08 14:40:00,195.6,195.64,195.52,195.61,2335.0,194.0113,194.051,193.932,194.0212,2335.0
2024-07-08 14:45:00,195.56,195.66,195.51,195.66,1425.0,193.9716,194.0708,193.922,194.0708,1425.0
2024-07-08 14:50:00,195.67,195.78,195.65,195.78,2325.0,194.0807,194.1899,194.0609,194.1899,2325.0
2024-07-08 14:55:00,195.8,195.86,195.76,195.83,1446.0,194.2097,194.2692,194.17,194.2394,1446.0
2024-07-08 15:00:00,195.77,195.82,195.72,195.72,1410.0,194.1799,194.2295,194.1303,194.1303,1410.0
2024-07-08 15:05:00,195.73,195.76,195.7,195.74,1529.0,194.1403,194.17,194.1105,194.1502,1529.0
2024-07-08 15:10:00,195.7,195.71,195.67,195.71,1342.0,194.1105,194.1204,194.0807,194.1204,1342.0
2024-07-08 15:15:00,195.7,195.7,195.53,195.57,2672.0,194.1105,194.1105,193.9419,193.9816,2672.0
2024-07-08 15:20:00,195.59,195.66,195.56,195.61,2557.0,194.0014,194.0708,193.9716,194.0212,2557.0
2024-07-08 15:25:00,195.61,195.68,195.57,195.63,4079.0,194.0212,194.0907,193.9816,194.0411,4079.0
2024-07-08 15:30:00,195.63,195.7,195.61,195.66,3684.0,194.0411,194.1105,194.0212,194.0708,3684.0
2024-07-08 15:35:00,195.63,195.65,195.54,195.57,4001.0,194.0411,194.0609,193.9518,193.9816,4001.0
2024-07-08 15:40:00,195.59,195.65,195.58,195.62,4101.0,194.0014,194.0609,193.9915,194.0311,4101.0
2024-07-08 15:45:00,195.62,195.63,195.53,195.59,6430.0,194.0311,194.0411,193.9419,194.0014,6430.0
2024-07-08 15:50:00,195.61,195.82,195.6,195.67,19443.0,194.0212,194.2295,194.0113,194.0807,19443.0
2024-07-08 15:55:00,195.71,195.72,195.22,195.3,98692.0,194.1204,194.1303,193.6344,193.7137,98692.0
2024-07-09 09:30:00,195.0,195.05,194.67,194.67,9859.0,193.4162,193.4658,193.0889,193.0889,9859.0
2024-07-09 09:35:00,194.34,195.21,194.34,194.78,1001.0,192.7615,193.6245,192.7615,193.198,1001.0
2024-07-09 09:40:00,194.96,194.96,194.96,194.96,614.0,193.3765,193.3765,193.3765,193.3765,614.0
2024-07-09 09:45:00,194.72,194.72,194.53,194.53,700.0,193.1385,193.1385,192.95,192.95,700.0
2024-07-09 09:50:00,194.56,194.82,194.54,194.58,1330.0,192.9798,193.2376,192.9599,192.9996,1330.0
2024-07-09 09:55:00,194.58,194.68,194.57,194.68,2661.0,192.9996,193.0988,192.9897,193.0988,2661.0
2024-07-09 10:00:00,194.7,194.73,194.25,194.41,3165.0,193.1186,193.1484,192.6723,192.831,3165.0
2024-07-09 10:05:00,194.41,194.41,194.24,194.27,1845.0,192.831,192.831,192.6624,192.6921,1845.0
2024-07-09 10:10:00,194.27,194.45,194.07,194.14,10999.0,192.6921,192.8707,192.4937,192.5632,10999.0
2024-07-09 10:15:00,194.19,194.31,194.12,194.31,10700.0,192.6128,192.7318,192.5433,192.7318,10700.0
2024-07-09 10:20:00,194.17,194.6,194.17,194.59,3942.0,192.5929,193.0194,192.5929,193.0095,3942.0
2024-07-09 10:25:00,194.65,194.86,194.51,194.7,9350.0,193.069,193.2773,192.9302,193.1186,9350.0
2024-07-09 10:30:00,194.77,194.88,194.65,194.65,2000.0,193.1881,193.2972,193.069,193.069,2000.0
2024-07-09 10:35:00,194.7,194.79,194.65,194.76,2735.0,193.1186,193.2079,193.069,193.1781,2735.0
2024-07-09 10:40:00,194.76,194.97,194.76,194.87,5371.0,193.1781,193.3864,193.1781,193.2872,5371.0
2024-07-09 10:45:00,194.92,195.01,194.82,195.01,12301.0,193.3368,193.4261,193.2376,193.4261,12301.0
2024-07-09 10:50:00,195.14,195.14,194.92,195.13,2691.0,193.555,193.555,193.3368,193.5451,2691.0
2024-07-09 10:55:00,195.15,195.16,195.09,195.13,1400.0,193.565,193.5749,193.5055,193.5451,1400.0
2024-07-09 11:00:00,195.13,195.23,195.1,195.21,1126.0,193.5451,193.6443,193.5154,193.6245,1126.0
2024-07-09 11:05:00,195.18,195.23,195.13,195.23,789.0,193.5947,193.6443,193.5451,193.6443,789.0
2024-07-09 11:10:00,195.15,195.34,195.07,195.3,4869.0,193.565,193.7534,193.4856,193.7137,4869.0
2024-07-09 11:15:00,195.29,195.45,195.28,195.4,1150.0,193.7038,193.8625,193.6939,193.8129,1150.0
2024-07-09 11:20:00,195.4,195.41,195.34,195.39,1284.0,193.8129,193.8229,193.7534,193.803,1284.0
2024-07-09 11:25:00,195.39,195.39,195.28,195.33,4192.0,193.803,193.803,193.6939,193.7435,4192.0
2024-07-09 11:30:00,195.3,195.36,195.17,195.28,3771.0,193.7137,193.7733,193.5848,193.6939,3771.0
2024-07-09 11:35:00,195.19,195.26,195.15,195.15,700.0,193.6046,193.6741,193.565,193.565,700.0
2024-07-09 11:40:00,195.25,195.25,195.03,195.14,1562.0,193.6642,193.6642,193.4459,193.555,1562.0
2024-07-09 11:45:00,195.17,195.33,195.15,195.33,1465.0,193.5848,193.7435,193.565,193.7435,1465.0
2024-07-09 11:50:00,195.33,195.5,195.32,195.42,3048.0,193.7435,193.9121,193.7336,193.8328,3048.0
2024-07-09 11:55:00,195.42,195.47,195.3,195.47,3633.0,193.8328,193.8824,193.7137,193.8824,3633.0
2024-07-09 12:00:00,195.42,195.47,195.34,195.36,1446.0,193.8328,193.8824,193.7534,193.7733,1446.0
2024-07-09 12:05:00,195.36,195.36,195.19,195.2,1845.0,193.7733,193.7733,193.6046,193.6146,1845.0
2024-07-09 12:10:00,195.27,195.28,195.18,195.18,625.0,193.684,193.6939,193.5947,193.5947,625.0
2024-07-09 12:15:00,195.28,195.37,195.28,195.3,400.0,193.6939,193.7832,193.6939,193.7137,400.0
2024-07-09 12:20:00,195.37,195.37,195.26,195.35,1122.0,193.7832,193.7832,193.6741,193.7633,1122.0
2024-07-09 12:25:00,195.34,195.66,195.34,195.63,3565.0,193.7534,194.0708,193.7534,194.0411,3565.0
2024-07-09 12:30:00,195.65,195.65,195.51,195.55,2441.0,194.0609,194.0609,193.922,193.9617,2441.0
2024-07-09 12:35:00,195.53,195.59,195.46,195.59,715.0,193.9419,194.0014,193.8724,194.0014,715.0
2024-07-09 12:40:00,195.56,195.63,195.54,195.55,1422.0,193.9716,194.0411,193.9518,193.9617,1422.0
2024-07-09 12:45:00,195.64,195.78,195.63,195.78,1930.0,194.051,194.1899,194.0411,194.1899,1930.0
2024-07-09 12:50:00,195.66,195.66,195.47,195.49,1132.0,194.0708,194.0708,193.8824,193.9022,1132.0
2024-07-09 12:55:00,195.49,195.57,195.47,195.49,5347.0,193.9022,193.9816,193.8824,193.9022,5347.0
2024-07-09 13:00:00,195.53,195.67,195.53,195.61,1407.0,193.9419,194.0807,193.9419,194.0212,1407.0
2024-07-09 13:05:00,195.54,195.56,195.52,195.56,679.0,193.9518,193.9716,193.932,193.9716,679.0
2024-07-09 13:10:00,195.61,195.61,195.51,195.52,905.0,194.0212,194.0212,193.922,193.932,905.0
2024-07-09 13:15:00,195.52,195.58,195.44,195.44,3117.0,193.932,193.9915,193.8526,193.8526,3117.0
2024-07-09 13:20:00,195.4,195.4,195.4,195.4,142.0,193.8129,193.8129,193.8129,193.8129,142.0
2024-07-09 13:25:00,195.47,195.51,195.47,195.51,832.0,193.8824,193.922,193.8824,193.922,832.0
2024-07-09 13:30:00,195.5,195.52,195.4,195.4,1060.0,193.9121,193.932,193.8129,193.8129,1060.0
2024-07-09 13:35:00,195.43,195.46,195.4,195.41,1546.0,193.8427,193.8724,193.8129,193.8229,1546.0
2024-07-09 13:40:00,195.36,195.43,195.26,195.43,1461.0,193.7733,193.8427,193.6741,193.8427,1461.0
2024-07-09 13:45:00,195.39,195.48,195.39,195.48,1403.0,193.803,193.8923,193.803,193.8923,1403.0
2024-07-09 13:50:00,195.52,195.52,195.46,195.48,2763.0,193.932,193.932,193.8724,193.8923,2763.0
2024-07-09 13:55:00,195.38,195.38,195.34,195.34,654.0,193.7931,193.7931,193.7534,193.7534,654.0
2024-07-09 14:00:00,195.3,195.3,195.16,195.16,1447.0,193.7137,193.7137,193.5749,193.5749,1447.0
2024-07-09 14:05:00,195.17,195.18,195.05,195.09,2599.0,193.5848,193.5947,193.4658,193.5055,2599.0
2024-07-09 14:10:00,195.14,195.15,195.1,195.15,800.0,193.555,193.565,193.5154,193.565,800.0
2024-07-09 14:15:00,195.2,195.31,195.18,195.18,1520.0,193.6146,193.7237,193.5947,193.5947,1520.0
2024-07-09 14:20:00,195.25,195.25,195.19,195.19,500.0,193.6642,193.6642,193.6046,193.6046,500.0
2024-07-09 14:25:00,195.22,195.22,195.08,195.09,1291.0,193.6344,193.6344,193.4955,193.5055,1291.0
2024-07-09 14:30:00,195.09,195.24,195.07,195.24,1113.0,193.5055,193.6542,193.4856,193.6542,1113.0
2024-07-09 14:35:00,195.23,195.23,195.22,195.22,1203.0,193.6443,193.6443,193.6344,193.6344,1203.0
2024-07-09 14:40:00,195.18,195.23,195.16,195.18,868.0,193.5947,193.6443,193.5749,193.5947,868.0
2024-07-09 14:45:00,195.15,195.21,195.14,195.19,1234.0,193.565,193.6245,193.555,193.6046,1234.0
2024-07-09 14:50:00,195.14,195.15,195.03,195.06,2327.0,193.555,193.565,193.4459,193.4757,2327.0
2024-07-09 14:55:00,195.09,195.1,195.06,195.07,1799.0,193.5055,193.5154,193.4757,193.4856,1799.0
2024-07-09 15:00:00,195.11,195.15,195.04,195.05,1007.0,193.5253,193.565,193.4559,193.4658,1007.0
2024-07-09 15:05:00,195.05,195.21,195.03,195.2,4340.0,193.4658,193.6245,193.4459,193.6146,4340.0
2024-07-09 15:10:00,195.11,195.11,194.98,194.98,1962.0,193.5253,193.5253,193.3963,193.3963,1962.0
2024-07-09 15:15:00,195.01,195.15,195.01,195.15,1726.0,193.4261,193.565,193.4261,193.565,1726.0
2024-07-09 15:20:00,195.11,195.14,195.11,195.13,661.0,193.5253,193.555,193.5253,193.5451,661.0
2024-07-09 15:25:00,195.16,195.16,195.03,195.16,1120.0,193.5749,193.5749,193.4459,193.5749,1120.0
2024-07-09 15:30:00,195.13,195.19,195.1,195.17,1562.0,193.5451,193.6046,193.5154,193.5848,1562.0
2024-07-09 15:35:00,195.18,195.25,195.17,195.19,2829.0,193.5947,193.6642,193.5848,193.6046,2829.0
2024-07-09 15:40:00,195.16,195.24,195.16,195.18,3152.0,193.5749,193.6542,193.5749,193.5947,3152.0
2024-07-09 15:45:00,195.21,195.23,195.17,195.2,1853.0,193.6245,193.6443,193.5848,193.6146,1853.0
2024-07-09 15:50:00,195.19,195.26,195.14,195.17,8356.0,193.6046,193.6741,193.555,193.5848,8356.0
2024-07-09 15:55:00,195.19,195.41,195.09,195.37,38570.0,193.6046,193.8229,193.5055,193.7832,38570.0
2024-07-10 09:30:00,195.78,195.78,194.83,195.21,9733.0,194.1899,194.1899,193.2476,193.6245,9733.0
2024-07-10 09:35:00,195.3,195.73,195.3,195.67,1000.0,193.7137,194.1403,193.7137,194.0807,1000.0
2024-07-10 09:40:00,195.26,195.63,195.26,195.52,1861.0,193.6741,194.0411,193.6741,193.932,1861.0
2024-07-10 09:45:00,195.51,195.88,195.51,195.83,4201.0,193.922,194.289,193.922,194.2394,4201.0
2024-07-10 09:50:00,195.61,195.62,195.17,195.17,1337.0,194.0212,194.0311,193.5848,193.5848,1337.0
2024-07-10 09:55:00,195.17,195.4,195.17,195.28,1339.0,193.5848,193.8129,193.5848,193.6939,1339.0
2024-07-10 10:00:00,195.31,195.58,195.29,195.58,2605.0,193.7237,193.9915,193.7038,193.9915,2605.0
2024-07-10 10:05:00,195.55,195.55,195.29,195.47,2292.0,193.9617,193.9617,193.7038,193.8824,2292.0
2024-07-10 10:10:00,195.53,195.6,195.34,195.57,9906.0,193.9419,194.0113,193.7534,193.9816,9906.0
2024-07-10 10:15:00,195.56,195.6,195.43,195.56,2105.0,193.9716,194.0113,193.8427,193.9716,2105.0
2024-07-10 10:20:00,195.62,196.07,195.62,195.95,3604.0,194.0311,194.4775,194.0311,194.3585,3604.0
2024-07-10 10:25:00,195.74,195.88,195.72,195.81,1005.0,194.1502,194.289,194.1303,194.2196,1005.0
2024-07-10 10:30:00,195.72,195.73,195.52,195.68,2320.0,194.1303,194.1403,193.932,194.0907,2320.0
2024-07-10 10:35:00,195.76,195.91,195.76,195.91,1202.0,194.17,194.3188,194.17,194.3188,1202.0
2024-07-10 10:40:00,195.91,195.91,195.7,195.8,1480.0,194.3188,194.3188,194.1105,194.2097,1480.0
2024-07-10 10:45:00,195.8,196.0,195.8,195.89,2054.0,194.2097,194.4081,194.2097,194.299,2054.0
2024-07-10 10:50:00,195.89,196.04,195.87,195.88,1219.0,194.299,194.4477,194.2791,194.289,1219.0
2024-07-10 10:55:00,195.94,195.98,195.91,195.92,814.0,194.3486,194.3882,194.3188,194.3287,814.0
2024-07-10 11:00:00,195.91,195.99,195.87,195.93,6407.0,194.3188,194.3981,194.2791,194.3386,6407.0
2024-07-10 11:05:00,195.94,195.95,195.84,195.95,2651.0,194.3486,194.3585,194.2494,194.3585,2651.0
2024-07-10 11:10:00,195.91,196.0,195.9,195.95,2442.0,194.3188,194.4081,194.3089,194.3585,2442.0
2024-07-10 11:15:00,195.9,195.9,195.85,195.85,215.0,194.3089,194.3089,194.2593,194.2593,215.0
2024-07-10 11:20:00,195.85,195.99,195.85,195.91,2366.0,194.2593,194.3981,194.2593,194.3188,2366.0
2024-07-10 11:25:00,195.96,195.96,195.77,195.77,1043.0,194.3684,194.3684,194.1799,194.1799,1043.0
2024-07-10 11:30:00,195.74,195.86,195.74,195.75,1817.0,194.1502,194.2692,194.1502,194.1601,1817.0
2024-07-10 11:35:00,195.74,195.76,195.66,195.7,2571.0,194.1502,194.17,194.0708,194.1105,2571.0
2024-07-10 11:40:00,195.7,195.7,195.64,195.64,942.0,194.1105,194.1105,194.051,194.051,942.0
2024-07-10 11:45:00,195.69,195.78,195.64,195.74,6829.0,194.1006,194.1899,194.051,194.1502,6829.0
2024-07-10 11:50:00,195.75,195.79,195.7,195.79,1066.0,194.1601,194.1998,194.1105,194.1998,1066.0
2024-07-10 11:55:00,195.74,195.84,195.74,195.83,1232.0,194.1502,194.2494,194.1502,194.2394,1232.0
2024-07-10 12:00:00,195.88,195.97,195.82,195.82,1923.0,194.289,194.3783,194.2295,194.2295,1923.0
2024-07-10 12:05:00,195.86,195.96,195.85,195.95,858.0,194.2692,194.3684,194.2593,194.3585,858.0
2024-07-10 12:10:00,195.88,195.97,195.88,195.96,1905.0,194.289,194.3783,194.289,194.3684,1905.0
2024-07-10 12:15:00,195.98,195.98,195.93,195.96,1009.0,194.3882,194.3882,194.3386,194.3684,1009.0
2024-07-10 12:20:00,196.01,196.12,195.89,195.89,2216.0,194.418,194.5271,194.299,194.299,2216.0
2024-07-10 12:25:00,195.96,196.11,195.94,196.06,4728.0,194.3684,194.5172,194.3486,194.4676,4728.0
2024-07-10 12:30:00,196.05,196.05,195.92,195.92,930.0,194.4577,194.4577,194.3287,194.3287,930.0
2024-07-10 12:35:00,195.94,196.02,195.85,196.01,3342.0,194.3486,194.4279,194.2593,194.418,3342.0
2024-07-10 12:40:00,196.02,196.07,196.02,196.06,1798.0,194.4279,194.4775,194.4279,194.4676,1798.0
2024-07-10 12:45:00,196.06,196.23,196.04,196.23,4029.0,194.4676,194.6362,194.4477,194.6362,4029.0
2024-07-10 12:50:00,196.18,196.27,196.18,196.24,1314.0,194.5866,194.6759,194.5866,194.6461,1314.0
2024-07-10 12:55:00,196.25,196.28,196.18,196.28,1360.0,194.656,194.6858,194.5866,194.6858,1360.0
2024-07-10 13:00:00,196.31,196.52,196.22,196.52,2456.0,194.7155,194.9238,194.6263,194.9238,2456.0
2024-07-10 13:05:00,196.48,196.5,196.35,196.35,1721.0,194.8842,194.904,194.7552,194.7552,1721.0
2024-07-10 13:10:00,196.4,196.47,196.34,196.42,2856.0,194.8048,194.8742,194.7453,194.8247,2856.0
2024-07-10 13:15:00,196.43,196.44,196.37,196.4,1435.0,194.8346,194.8445,194.7751,194.8048,1435.0
2024-07-10 13:20:00,196.35,196.44,196.31,196.31,5101.0,194.7552,194.8445,194.7155,194.7155,5101.0
2024-07-10 13:25:00,196.31,196.4,196.3,196.4,3184.0,194.7155,194.8048,194.7056,194.8048,3184.0
2024-07-10 13:30:00,196.33,196.34,196.28,196.33,6206.0,194.7354,194.7453,194.6858,194.7354,6206.0
2024-07-10 13:35:00,196.33,196.35,196.2,196.2,4745.0,194.7354,194.7552,194.6064,194.6064,4745.0
2024-07-10 13:40:00,196.19,196.27,196.18,196.27,1818.0,194.5965,194.6759,194.5866,194.6759,1818.0
2024-07-10 13:45:00,196.31,196.35,196.25,196.29,2882.0,194.7155,194.7552,194.656,194.6957,2882.0
2024-07-10 13:50:00,196.29,196.34,196.16,196.16,4526.0,194.6957,194.7453,194.5668,194.5668,4526.0
2024-07-10 13:55:00,196.25,196.31,196.22,196.31,1900.0,194.656,194.7155,194.6263,194.7155,1900.0
2024-07-10 14:00:00,196.26,196.26,196.25,196.25,300.0,194.666,194.666,194.656,194.656,300.0
2024-07-10 14:05:00,196.18,196.18,196.09,196.09,1407.0,194.5866,194.5866,194.4973,194.4973,1407.0
2024-07-10 14:10:00,196.06,196.22,196.06,196.22,22936.0,194.4676,194.6263,194.4676,194.6263,22936.0
2024-07-10 14:15:00,196.28,196.35,196.22,196.31,1440.0,194.6858,194.7552,194.6263,194.7155,1440.0
2024-07-10 14:20:00,196.3,196.51,196.29,196.44,1600.0,194.7056,194.9139,194.6957,194.8445,1600.0
2024-07-10 14:25:00,196.44,196.71,196.44,196.64,2410.0,194.8445,195.1123,194.8445,195.0429,2410.0
2024-07-10 14:30:00,196.63,196.7,196.57,196.69,2560.0,195.0329,195.1024,194.9734,195.0925,2560.0
2024-07-10 14:35:00,196.64,196.79,196.61,196.7,3064.0,195.0429,195.1916,195.0131,195.1024,3064.0
2024-07-10 14:40:00,196.72,196.74,196.63,196.7,1682.0,195.1222,195.1421,195.0329,195.1024,1682.0
2024-07-10 14:45:00,196.6,196.89,196.6,196.8,2544.0,195.0032,195.2908,195.0032,195.2016,2544.0
2024-07-10 14:50:00,196.75,196.88,196.69,196.87,3057.0,195.152,195.2809,195.0925,195.271,3057.0
2024-07-10 14:55:00,196.88,196.95,196.77,196.95,3141.0,195.2809,195.3503,195.1718,195.3503,3141.0
2024-07-10 15:00:00,196.94,196.98,196.88,196.89,2380.0,195.3404,195.3801,195.2809,195.2908,2380.0
2024-07-10 15:05:00,196.88,196.92,196.79,196.84,2650.0,195.2809,195.3206,195.1916,195.2412,2650.0
2024-07-10 15:10:00,196.84,196.99,196.83,196.93,5588.0,195.2412,195.39,195.2313,195.3305,5588.0
2024-07-10 15:15:00,196.92,197.07,196.92,196.97,4457.0,195.3206,195.4694,195.3206,195.3702,4457.0
2024-07-10 15:20:00,196.97,196.99,196.9,196.96,4166.0,195.3702,195.39,195.3008,195.3603,4166.0
2024-07-10 15:25:00,196.96,196.99,196.81,196.84,5315.0,195.3603,195.39,195.2115,195.2412,5315.0
2024-07-10 15:30:00,196.84,196.87,196.77,196.8,2570.0,195.2412,195.271,195.1718,195.2016,2570.0
2024-07-10 15:35:00,196.8,196.87,196.75,196.85,7229.0,195.2016,195.271,195.152,195.2512,7229.0
2024-07-10 15:40:00,196.84,196.85,196.64,196.64,4130.0,195.2412,195.2512,195.0429,195.0429,4130.0
2024-07-10 15:45:00,196.61,196.7,196.55,196.64,7020.0,195.0131,195.1024,194.9536,195.0429,7020.0
2024-07-10 15:50:00,196.6,196.74,196.51,196.59,15117.0,195.0032,195.1421,194.9139,194.9933,15117.0
2024-07-10 15:55:00,196.58,196.93,196.51,196.8,62893.0,194.9834,195.3305,194.9139,195.2016,62893.0
2024-07-11 09:30:00,197.35,197.73,197.15,197.3,19759.0,195.7471,196.124,195.5487,195.6975,19759.0
2024-07-11 09:35:00,197.37,198.2,197.32,197.97,22489.0,195.7669,196.5902,195.7173,196.3621,22489.0
2024-07-11 09:40:00,197.91,198.24,197.81,197.94,15046.0,196.3025,196.6299,196.2034,196.3323,15046.0
2024-07-11 09:45:00,197.91,198.04,197.67,198.02,2309.0,196.3025,196.4315,196.0645,196.4117,2309.0
2024-07-11 09:50:00,198.03,198.62,198.03,198.55,10805.0,196.4216,197.0068,196.4216,196.9374,10805.0
2024-07-11 09:55:00,198.4,198.46,197.97,198.0,7308.0,196.7886,196.8481,196.3621,196.3918,7308.0
2024-07-11 10:00:00,198.05,198.27,197.85,198.27,11469.0,196.4414,196.6596,196.243,196.6596,11469.0
2024-07-11 10:05:00,198.18,198.51,198.18,198.34,2478.0,196.5704,196.8977,196.5704,196.7291,2478.0
2024-07-11 10:10:00,198.33,198.85,198.23,198.85,2993.0,196.7191,197.2349,196.62,197.2349,2993.0
2024-07-11 10:15:00,198.9,199.25,198.8,198.97,11717.0,197.2845,197.6317,197.1853,197.3539,11717.0
2024-07-11 10:20:00,199.04,199.09,198.83,198.94,4315.0,197.4234,197.473,197.2151,197.3242,4315.0
2024-07-11 10:25:00,198.84,198.9,198.55,198.62,3145.0,197.225,197.2845,196.9374,197.0068,3145.0
2024-07-11 10:30:00,198.53,198.68,198.4,198.48,9404.0,196.9175,197.0663,196.7886,196.8679,9404.0
2024-07-11 10:35:00,198.4,198.42,198.27,198.42,1700.0,196.7886,196.8084,196.6596,196.8084,1700.0
2024-07-11 10:40:00,198.32,198.35,197.79,197.98,5051.0,196.7092,196.739,196.1835,196.372,5051.0
2024-07-11 10:45:00,197.98,198.33,197.91,198.26,4690.0,196.372,196.7191,196.3025,196.6497,4690.0
2024-07-11 10:50:00,198.26,198.41,198.14,198.14,8355.0,196.6497,196.7985,196.5307,196.5307,8355.0
2024-07-11 10:55:00,198.02,198.2,198.01,198.16,6081.0,196.4117,196.5902,196.4017,196.5505,6081.0
2024-07-11 11:00:00,198.25,198.4,198.19,198.28,2189.0,196.6398,196.7886,196.5803,196.6695,2189.0
2024-07-11 11:05:00,198.27,198.49,198.27,198.49,2873.0,196.6596,196.8778,196.6596,196.8778,2873.0
2024-07-11 11:10:00,198.48,198.54,198.39,198.43,3432.0,196.8679,196.9274,196.7787,196.8183,3432.0
2024-07-11 11:15:00,198.49,198.65,198.45,198.55,12067.0,196.8778,197.0365,196.8382,196.9374,12067.0
2024-07-11 11:20:00,198.62,198.64,198.46,198.53,3822.0,197.0068,197.0266,196.8481,196.9175,3822.0
2024-07-11 11:25:00,198.56,198.93,198.56,198.93,2067.0,196.9473,197.3143,196.9473,197.3143,2067.0
2024-07-11 11:30:00,198.9,199.07,198.9,199.07,1686.0,197.2845,197.4531,197.2845,197.4531,1686.0
2024-07-11 11:35:00,199.09,199.26,199.08,199.23,6663.0,197.473,197.6416,197.463,197.6118,6663.0
2024-07-11 11:40:00,199.17,199.24,199.09,199.16,4308.0,197.5523,197.6217,197.473,197.5424,4308.0
2024-07-11 11:45:00,199.15,199.24,199.05,199.05,3276.0,197.5325,197.6217,197.4333,197.4333,3276.0
2024-07-11 11:50:00,199.0,199.21,198.9,199.07,9820.0,197.3837,197.592,197.2845,197.4531,9820.0
2024-07-11 11:55:00,199.03,199.2,199.03,199.1,1168.0,197.4135,197.5821,197.4135,197.4829,1168.0
2024-07-11 12:00:00,198.96,198.96,198.73,198.84,1715.0,197.344,197.344,197.1159,197.225,1715.0
2024-07-11 12:05:00,198.69,198.88,198.61,198.88,1932.0,197.0762,197.2647,196.9969,197.2647,1932.0
2024-07-11 12:10:00,198.84,198.85,198.68,198.68,1575.0,197.225,197.2349,197.0663,197.0663,1575.0
2024-07-11 12:15:00,198.66,198.69,198.53,198.54,2665.0,197.0465,197.0762,196.9175,196.9274,2665.0
2024-07-11 12:20:00,198.57,198.61,198.55,198.61,1628.0,196.9572,196.9969,196.9374,196.9969,1628.0
2024-07-11 12:25:00,198.57,198.7,198.57,198.64,2577.0,196.9572,197.0861,196.9572,197.0266,2577.0
2024-07-11 12:30:00,198.73,198.73,198.57,198.58,1470.0,197.1159,197.1159,196.9572,196.9671,1470.0
2024-07-11 12:35:00,198.63,198.64,198.36,198.49,2316.0,197.0167,197.0266,196.7489,196.8778,2316.0
2024-07-11 12:40:00,198.48,198.62,198.48,198.55,2528.0,196.8679,197.0068,196.8679,196.9374,2528.0
2024-07-11 12:45:00,198.61,198.73,198.6,198.66,1300.0,196.9969,197.1159,196.9869,197.0465,1300.0
2024-07-11 12:50:00,198.63,198.63,198.51,198.59,2562.0,197.0167,197.0167,196.8977,196.977,2562.0
2024-07-11 12:55:00,198.64,198.88,198.63,198.88,1600.0,197.0266,197.2647,197.0167,197.2647,1600.0
2024-07-11 13:00:00,198.9,198.9,198.75,198.82,2171.0,197.2845,197.2845,197.1357,197.2052,2171.0
2024-07-11 13:05:00,198.75,199.08,198.75,199.04,2978.0,197.1357,197.463,197.1357,197.4234,2978.0
2024-07-11 13:10:00,199.04,199.07,198.95,198.95,3374.0,197.4234,197.4531,197.3341,197.3341,3374.0
2024-07-11 13:15:00,198.95,198.95,198.77,198.77,4763.0,197.3341,197.3341,197.1556,197.1556,4763.0
2024-07-11 13:20:00,198.77,199.03,198.77,199.03,3556.0,197.1556,197.4135,197.1556,197.4135,3556.0
2024-07-11 13:25:00,199.02,199.12,199.01,199.06,3906.0,197.4035,197.5027,197.3936,197.4432,3906.0
2024-07-11 13:30:00,199.02,199.09,198.97,199.0,2549.0,197.4035,197.473,197.3539,197.3837,2549.0
2024-07-11 13:35:00,198.98,199.09,198.98,199.03,3042.0,197.3639,197.473,197.3639,197.4135,3042.0
2024-07-11 13:40:00,199.03,199.12,199.03,199.09,2470.0,197.4135,197.5027,197.4135,197.473,2470.0
2024-07-11 13:45:00,199.09,199.23,199.09,199.13,3939.0,197.473,197.6118,197.473,197.5126,3939.0
2024-07-11 13:50:00,199.18,199.19,199.12,199.18,2409.0,197.5622,197.5722,197.5027,197.5622,2409.0
2024-07-11 13:55:00,199.21,199.27,199.16,199.22,3134.0,197.592,197.6515,197.5424,197.6019,3134.0
2024-07-11 14:00:00,199.22,199.37,199.17,199.19,6786.0,197.6019,197.7507,197.5523,197.5722,6786.0
2024-07-11 14:05:00,199.17,199.26,199.13,199.15,5593.0,197.5523,197.6416,197.5126,197.5325,5593.0
2024-07-11 14:10:00,199.19,199.21,199.09,199.12,2580.0,197.5722,197.592,197.473,197.5027,2580.0
2024-07-11 14:15:00,199.12,199.16,199.03,199.13,5363.0,197.5027,197.5424,197.4135,197.5126,5363.0
2024-07-11 14:20:00,199.16,199.23,198.98,198.98,3779.0,197.5424,197.6118,197.3639,197.3639,3779.0
2024-07-11 14:25:00,198.97,198.97,198.86,198.87,3730.0,197.3539,197.3539,197.2448,197.2548,3730.0
2024-07-11 14:30:00,198.86,199.03,198.86,198.92,3706.0,197.2448,197.4135,197.2448,197.3043,3706.0
2024-07-11 14:35:00,198.94,198.95,198.75,198.81,3982.0,197.3242,197.3341,197.1357,197.1952,3982.0
2024-07-11 14:40:00,198.88,198.9,198.77,198.88,4854.0,197.2647,197.2845,197.1556,197.2647,4854.0
2024-07-11 14:45:00,198.92,198.92,198.74,198.83,4513.0,197.3043,197.3043,197.1258,197.2151,4513.0
2024-07-11 14:50:00,198.8,198.87,198.74,198.74,4382.0,197.1853,197.2548,197.1258,197.1258,4382.0
2024-07-11 14:55:00,198.77,198.79,198.58,198.71,6986.0,197.1556,197.1754,196.9671,197.0961,6986.0
2024-07-11 15:00:00,198.72,198.74,198.52,198.56,5278.0,197.106,197.1258,196.9076,196.9473,5278.0
2024-07-11 15:05:00,198.56,198.72,198.52,198.72,5723.0,196.9473,197.106,196.9076,197.106,5723.0
2024-07-11 15:10:00,198.69,198.82,198.69,198.74,3244.0,197.0762,197.2052,197.0762,197.1258,3244.0
2024-07-11 15:15:00,198.76,198.88,198.74,198.87,4846.0,197.1456,197.2647,197.1258,197.2548,4846.0
2024-07-11 15:20:00,198.91,198.94,198.8,198.94,4546.0,197.2944,197.3242,197.1853,197.3242,4546.0
2024-07-11 15:25:00,198.94,198.99,198.78,198.82,6003.0,197.3242,197.3738,197.1655,197.2052,6003.0
2024-07-11 15:30:00,198.86,198.86,198.64,198.65,6288.0,197.2448,197.2448,197.0266,197.0365,6288.0
2024-07-11 15:35:00,198.64,198.81,198.63,198.64,4852.0,197.0266,197.1952,197.0167,197.0266,4852.0
2024-07-11 15:40:00,198.61,198.73,198.58,198.66,8411.0,196.9969,197.1159,196.9671,197.0465,8411.0
2024-07-11 15:45:00,198.65,198.81,198.57,198.78,10107.0,197.0365,197.1952,196.9572,197.1655,10107.0
2024-07-11 15:50:00,198.77,198.94,198.77,198.78,18373.0,197.1556,197.3242,197.1556,197.1655,18373.0
2024-07-11 15:55:00,198.79,198.97,198.64,198.65,85564.0,197.1754,197.3539,197.0266,197.0365,85564.0
2024-07-12 09:30:00,199.31,199.74,199.05,199.35,12113.0,197.6912,198.1177,197.4333,197.7309,12113.0
2024-07-12 09:35:00,199.21,199.57,199.2,199.47,1363.0,197.592,197.9491,197.5821,197.8499,1363.0
2024-07-12 09:40:00,199.47,199.73,199.47,199.68,5545.0,197.8499,198.1078,197.8499,198.0582,5545.0
2024-07-12 09:45:00,199.6,199.81,199.56,199.78,1753.0,197.9788,198.1871,197.9391,198.1574,1753.0
2024-07-12 09:50:00,199.67,199.86,199.67,199.86,736.0,198.0483,198.2367,198.0483,198.2367,736.0
2024-07-12 09:55:00,199.86,199.86,199.55,199.62,600.0,198.2367,198.2367,197.9292,197.9987,600.0
2024-07-12 10:00:00,199.66,199.79,199.63,199.63,3083.0,198.0383,198.1673,198.0086,198.0086,3083.0
2024-07-12 10:05:00,199.6,199.98,199.6,199.8,2655.0,197.9788,198.3557,197.9788,198.1772,2655.0
2024-07-12 10:10:00,199.86,199.98,199.85,199.92,2707.0,198.2367,198.3557,198.2268,198.2962,2707.0
2024-07-12 10:15:00,199.85,199.91,199.75,199.81,2551.0,198.2268,198.2863,198.1276,198.1871,2551.0
2024-07-12 10:20:00,199.92,199.92,199.61,199.62,2154.0,198.2962,198.2962,197.9887,197.9987,2154.0
2024-07-12 10:25:00,199.62,199.88,199.56,199.88,4970.0,197.9987,198.2565,197.9391,198.2565,4970.0
2024-07-12 10:30:00,199.94,199.96,199.78,199.86,4369.0,198.3161,198.3359,198.1574,198.2367,4369.0
2024-07-12 10:35:00,199.86,200.1,199.76,200.05,11881.0,198.2367,198.4748,198.1375,198.4252,11881.0
2024-07-12 10:40:00,200.02,200.15,199.96,200.14,4331.0,198.3954,198.5244,198.3359,198.5144,4331.0
2024-07-12 10:45:00,200.12,200.29,200.07,200.21,5477.0,198.4946,198.6632,198.445,198.5839,5477.0
2024-07-12 10:50:00,200.31,200.48,200.31,200.48,2188.0,198.6831,198.8517,198.6831,198.8517,2188.0
2024-07-12 10:55:00,200.48,200.48,200.32,200.33,4972.0,198.8517,198.8517,198.693,198.7029,4972.0
2024-07-12 11:00:00,200.37,200.44,200.32,200.32,2287.0,198.7426,198.812,198.693,198.693,2287.0
2024-07-12 11:05:00,200.4,200.5,200.4,200.42,2353.0,198.7723,198.8715,198.7723,198.7922,2353.0
2024-07-12 11:10:00,200.42,200.42,200.2,200.34,1567.0,198.7922,198.7922,198.574,198.7128,1567.0
2024-07-12 11:15:00,200.34,200.44,200.34,200.38,1000.0,198.7128,198.812,198.7128,198.7525,1000.0
2024-07-12 11:20:00,200.34,200.62,200.34,200.56,2780.0,198.7128,198.9905,198.7128,198.931,2780.0
2024-07-12 11:25:00,200.61,200.61,200.44,200.56,7141.0,198.9806,198.9806,198.812,198.931,7141.0
2024-07-12 11:30:00,200.56,200.65,200.4,200.4,4875.0,198.931,199.0203,198.7723,198.7723,4875.0
2024-07-12 11:35:00,200.45,200.54,200.42,200.44,6108.0,198.8219,198.9112,198.7922,198.812,6108.0
2024-07-12 11:40:00,200.45,200.55,200.44,200.5,1592.0,198.8219,198.9211,198.812,198.8715,1592.0
2024-07-12 11:45:00,200.47,200.51,200.38,200.48,3953.0,198.8418,198.8814,198.7525,198.8517,3953.0
2024-07-12 11:50:00,200.46,200.6,200.46,200.56,1520.0,198.8318,198.9707,198.8318,198.931,1520.0
2024-07-12 11:55:00,200.56,200.7,200.56,200.68,5148.0,198.931,199.0699,198.931,199.0501,5148.0
2024-07-12 12:00:00,200.67,200.7,200.47,200.64,2200.0,199.0401,199.0699,198.8418,199.0104,2200.0
2024-07-12 12:05:00,200.66,200.71,200.6,200.68,1206.0,199.0302,199.0798,198.9707,199.0501,1206.0
2024-07-12 12:10:00,200.67,200.76,200.67,200.71,1751.0,199.0401,199.1294,199.0401,199.0798,1751.0
2024-07-12 12:15:00,200.77,200.77,200.58,200.58,1751.0,199.1393,199.1393,198.9509,198.9509,1751.0
2024-07-12 12:20:00,200.58,200.58,200.5,200.51,1000.0,198.9509,198.9509,198.8715,198.8814,1000.0
2024-07-12 12:25:00,200.48,200.58,200.4,200.58,4905.0,198.8517,198.9509,198.7723,198.9509,4905.0
2024-07-12 12:30:00,200.53,200.65,200.52,200.63,1226.0,198.9013,199.0203,198.8914,199.0005,1226.0
2024-07-12 12:35:00,200.62,200.62,200.57,200.6,800.0,198.9905,198.9905,198.9409,198.9707,800.0
2024-07-12 12:40:00,200.6,200.71,200.59,200.59,3247.0,198.9707,199.0798,198.9608,198.9608,3247.0
2024-07-12 12:45:00,200.66,200.77,200.64,200.64,1128.0,199.0302,199.1393,199.0104,199.0104,1128.0
2024-07-12 12:50:00,200.62,200.69,200.62,200.67,1066.0,198.9905,199.06,198.9905,199.0401,1066.0
2024-07-12 12:55:00,200.63,200.77,200.63,200.74,1296.0,199.0005,199.1393,199.0005,199.1096,1296.0
2024-07-12 13:00:00,200.75,200.8,200.71,200.73,3444.0,199.1195,199.1691,199.0798,199.0996,3444.0
2024-07-12 13:05:00,200.7,200.7,200.62,200.65,4490.0,199.0699,199.0699,198.9905,199.0203,4490.0
2024-07-12 13:10:00,200.65,200.81,200.65,200.75,5782.0,199.0203,199.179,199.0203,199.1195,5782.0
2024-07-12 13:15:00,200.75,200.78,200.65,200.69,3904.0,199.1195,199.1492,199.0203,199.06,3904.0
2024-07-12 13:20:00,200.79,201.07,200.75,201.02,12160.0,199.1592,199.4369,199.1195,199.3873,12160.0
2024-07-12 13:25:00,200.95,200.95,200.9,200.9,686.0,199.3179,199.3179,199.2683,199.2683,686.0
2024-07-12 13:30:00,200.85,201.1,200.85,201.06,700.0,199.2187,199.4666,199.2187,199.427,700.0
2024-07-12 13:35:00,201.07,201.14,201.07,201.1,8945.0,199.4369,199.5063,199.4369,199.4666,8945.0
2024-07-12 13:40:00,201.1,201.19,201.09,201.13,1542.0,199.4666,199.5559,199.4567,199.4964,1542.0
2024-07-12 13:45:00,201.15,201.3,201.11,201.3,1662.0,199.5162,199.665,199.4766,199.665,1662.0
2024-07-12 13:50:00,201.3,201.3,201.18,201.18,1000.0,199.665,199.665,199.546,199.546,1000.0
2024-07-12 13:55:00,201.24,201.24,201.03,201.03,1715.0,199.6055,199.6055,199.3972,199.3972,1715.0
2024-07-12 14:00:00,201.05,201.05,200.98,201.02,1822.0,199.417,199.417,199.3476,199.3873,1822.0
2024-07-12 14:05:00,201.05,201.19,201.03,201.18,1838.0,199.417,199.5559,199.3972,199.546,1838.0
2024-07-12 14:10:00,201.13,201.19,201.03,201.03,2036.0,199.4964,199.5559,199.3972,199.3972,2036.0
2024-07-12 14:15:00,201.09,201.14,201.06,201.14,624.0,199.4567,199.5063,199.427,199.5063,624.0
2024-07-12 14:20:00,201.09,201.09,200.97,201.05,1748.0,199.4567,199.4567,199.3377,199.417,1748.0
2024-07-12 14:25:00,201.0,201.09,200.99,201.04,3722.0,199.3675,199.4567,199.3575,199.4071,3722.0
2024-07-12 14:30:00,201.02,201.02,200.92,200.92,2216.0,199.3873,199.3873,199.2881,199.2881,2216.0
2024-07-12 14:35:00,200.96,201.07,200.96,201.02,518.0,199.3278,199.4369,199.3278,199.3873,518.0
2024-07-12 14:40:00,201.05,201.08,201.01,201.05,1170.0,199.417,199.4468,199.3774,199.417,1170.0
2024-07-12 14:45:00,201.04,201.08,200.95,200.95,5039.0,199.4071,199.4468,199.3179,199.3179,5039.0
2024-07-12 14:50:00,200.91,201.02,200.87,200.88,4156.0,199.2782,199.3873,199.2385,199.2484,4156.0
2024-07-12 14:55:00,200.9,201.04,200.89,201.03,773.0,199.2683,199.4071,199.2583,199.3972,773.0
2024-07-12 15:00:00,201.02,201.02,200.92,200.98,1628.0,199.3873,199.3873,199.2881,199.3476,1628.0
2024-07-12 15:05:00,200.98,201.07,200.97,200.99,2261.0,199.3476,199.4369,199.3377,199.3575,2261.0
2024-07-12 15:10:00,201.02,201.11,201.02,201.1,3961.0,199.3873,199.4766,199.3873,199.4666,3961.0
2024-07-12 15:15:00,201.1,201.12,200.99,201.08,6840.0,199.4666,199.4865,199.3575,199.4468,6840.0
2024-07-12 15:20:00,201.07,201.18,201.05,201.15,3599.0,199.4369,199.546,199.417,199.5162,3599.0
2024-07-12 15:25:00,201.2,201.25,201.16,201.17,1400.0,199.5658,199.6154,199.5262,199.5361,1400.0
2024-07-12 15:30:00,201.16,201.22,201.04,201.2,3733.0,199.5262,199.5857,199.4071,199.5658,3733.0
2024-07-12 15:35:00,201.22,201.34,201.09,201.1,4307.0,199.5857,199.7047,199.4567,199.4666,4307.0
2024-07-12 15:40:00,201.11,201.17,200.97,201.04,11976.0,199.4766,199.5361,199.3377,199.4071,11976.0
2024-07-12 15:45:00,201.05,201.13,201.0,201.08,8488.0,199.417,199.4964,199.3675,199.4468,8488.0
2024-07-12 15:50:00,201.06,201.09,200.71,200.9,19714.0,199.427,199.4567,199.0798,199.2683,19714.0
2024-07-12 15:55:00,200.89,200.89,200.13,200.26,91093.0,199.2583,199.2583,198.5045,198.6335,91093.0
2024-07-15 09:30:00,200.5,200.7,200.12,200.16,17012.0,198.8715,199.0699,198.4946,198.5343,17012.0
2024-07-15 09:35:00,200.5,200.88,200.27,200.67,4489.0,198.8715,199.2484,198.6434,199.0401,4489.0
2024-07-15 09:40:00,200.45,200.55,200.17,200.55,5051.0,198.8219,198.9211,198.5442,198.9211,5051.0
2024-07-15 09:45:00,200.55,200.55,200.21,200.37,5029.0,198.9211,198.9211,198.5839,198.7426,5029.0
2024-07-15 09:50:00,200.22,200.7,200.22,200.59,2066.0,198.5938,199.0699,198.5938,198.9608,2066.0
2024-07-15 09:55:00,200.43,201.15,200.43,200.76,5009.0,198.8021,199.5162,198.8021,199.1294,5009.0
2024-07-15 10:00:00,201.06,201.27,200.79,200.81,13344.0,199.427,199.6353,199.1592,199.179,13344.0
2024-07-15 10:05:00,200.95,201.26,200.9,200.96,2629.0,199.3179,199.6253,199.2683,199.3278,2629.0
2024-07-15 10:10:00,200.85,201.07,200.71,200.78,2848.0,199.2187,199.4369,199.0798,199.1492,2848.0
2024-07-15 10:15:00,200.84,201.07,200.61,200.61,2966.0,199.2088,199.4369,198.9806,198.9806,2966.0
2024-07-15 10:20:00,200.68,200.74,200.62,200.68,1729.0,199.0501,199.1096,198.9905,199.0501,1729.0
2024-07-15 10:25:00,200.62,200.81,200.58,200.71,2481.0,198.9905,199.179,198.9509,199.0798,2481.0
2024-07-15 10:30:00,200.72,200.93,200.68,200.89,2716.0,199.0897,199.298,199.0501,199.2583,2716.0
2024-07-15 10:35:00,200.92,201.02,200.92,200.99,943.0,199.2881,199.3873,199.2881,199.3575,943.0
2024-07-15 10:40:00,200.81,200.93,200.81,200.91,2040.0,199.179,199.298,199.179,199.2782,2040.0
2024-07-15 10:45:00,200.88,200.91,200.65,200.68,7498.0,199.2484,199.2782,199.0203,199.0501,7498.0
2024-07-15 10:50:00,200.65,200.86,200.57,200.79,8361.0,199.0203,199.2286,198.9409,199.1592,8361.0
2024-07-15 10:55:00,200.81,200.84,200.72,200.74,4018.0,199.179,199.2088,199.0897,199.1096,4018.0
2024-07-15 11:00:00,200.77,201.0,200.77,200.89,2266.0,199.1393,199.3675,199.1393,199.2583,2266.0
2024-07-15 11:05:00,200.89,200.92,200.84,200.87,1735.0,199.2583,199.2881,199.2088,199.2385,1735.0
2024-07-15 11:10:00,200.88,200.99,200.87,200.98,2381.0,199.2484,199.3575,199.2385,199.3476,2381.0
2024-07-15 11:15:00,201.0,201.06,200.95,201.03,1524.0,199.3675,199.427,199.3179,199.3972,1524.0
2024-07-15 11:20:00,201.01,201.12,200.95,201.12,1422.0,199.3774,199.4865,199.3179,199.4865,1422.0
2024-07-15 11:25:00,201.15,201.15,201.04,201.09,2188.0,199.5162,199.5162,199.4071,199.4567,2188.0
2024-07-15 11:30:00,201.13,201.13,200.98,201.09,2242.0,199.4964,199.4964,199.3476,199.4567,2242.0
2024-07-15 11:35:00,201.14,201.26,201.14,201.24,2087.0,199.5063,199.6253,199.5063,199.6055,2087.0
2024-07-15 11:40:00,201.24,201.34,201.22,201.28,1370.0,199.6055,199.7047,199.5857,199.6452,1370.0
2024-07-15 11:45:00,201.27,201.33,201.25,201.26,2589.0,199.6353,199.6948,199.6154,199.6253,2589.0
2024-07-15 11:50:00,201.24,201.31,201.15,201.28,3552.0,199.6055,199.6749,199.5162,199.6452,3552.0
2024-07-15 11:55:00,201.31,201.49,201.31,201.41,1772.0,199.6749,199.8535,199.6749,199.7741,1772.0
2024-07-15 12:00:00,201.32,201.36,201.23,201.31,2532.0,199.6849,199.7245,199.5956,199.6749,2532.0
2024-07-15 12:05:00,201.32,201.45,201.25,201.38,4595.0,199.6849,199.8138,199.6154,199.7444,4595.0
2024-07-15 12:10:00,201.4,201.55,201.4,201.52,2270.0,199.7642,199.913,199.7642,199.8832,2270.0
2024-07-15 12:15:00,201.47,201.51,201.36,201.51,2667.0,199.8336,199.8733,199.7245,199.8733,2667.0
2024-07-15 12:20:00,201.46,201.48,201.42,201.42,865.0,199.8237,199.8436,199.784,199.784,865.0
2024-07-15 12:25:00,201.32,201.33,201.23,201.27,5222.0,199.6849,199.6948,199.5956,199.6353,5222.0
2024-07-15 12:30:00,201.25,201.25,201.08,201.09,3222.0,199.6154,199.6154,199.4468,199.4567,3222.0
2024-07-15 12:35:00,201.08,201.13,201.06,201.07,2190.0,199.4468,199.4964,199.427,199.4369,2190.0
2024-07-15 12:40:00,201.03,201.03,200.96,200.97,1622.0,199.3972,199.3972,199.3278,199.3377,1622.0
2024-07-15 12:45:00,200.93,201.0,200.89,200.98,2327.0,199.298,199.3675,199.2583,199.3476,2327.0
2024-07-15 12:50:00,201.02,201.07,201.0,201.05,1101.0,199.3873,199.4369,199.3675,199.417,1101.0
2024-07-15 12:55:00,201.06,201.06,200.97,201.02,940.0,199.427,199.427,199.3377,199.3873,940.0
2024-07-15 13:00:00,201.03,201.09,201.02,201.06,1951.0,199.3972,199.4567,199.3873,199.427,1951.0
2024-07-15 13:05:00,201.06,201.15,201.06,201.14,2361.0,199.427,199.5162,199.427,199.5063,2361.0
2024-07-15 13:10:00,201.19,201.19,201.08,201.15,1000.0,199.5559,199.5559,199.4468,199.5162,1000.0
2024-07-15 13:15:00,201.21,201.26,201.16,201.19,1824.0,199.5757,199.6253,199.5262,199.5559,1824.0
2024-07-15 13:20:00,201.17,201.19,201.15,201.18,1050.0,199.5361,199.5559,199.5162,199.546,1050.0
2024-07-15 13:25:00,201.11,201.15,201.0,201.03,2785.0,199.4766,199.5162,199.3675,199.3972,2785.0
2024-07-15 13:30:00,201.02,201.02,200.79,200.86,3154.0,199.3873,199.3873,199.1592,199.2286,3154.0
2024-07-15 13:35:00,200.92,201.0,200.87,200.88,867.0,199.2881,199.3675,199.2385,199.2484,867.0
2024-07-15 13:40:00,200.92,200.95,200.87,200.87,1554.0,199.2881,199.3179,199.2385,199.2385,1554.0
2024-07-15 13:45:00,200.86,200.88,200.67,200.67,1604.0,199.2286,199.2484,199.0401,199.0401,1604.0
2024-07-15 13:50:00,200.7,200.81,200.61,200.81,2615.0,199.0699,199.179,198.9806,199.179,2615.0
2024-07-15 13:55:00,200.87,200.89,200.85,200.86,985.0,199.2385,199.2583,199.2187,199.2286,985.0
2024-07-15 14:00:00,200.79,200.79,200.6,200.6,2150.0,199.1592,199.1592,198.9707,198.9707,2150.0
2024-07-15 14:05:00,200.69,200.73,200.67,200.71,2606.0,199.06,199.0996,199.0401,199.0798,2606.0
2024-07-15 14:10:00,200.67,200.87,200.67,200.74,7351.0,199.0401,199.2385,199.0401,199.1096,7351.0
2024-07-15 14:15:00,200.75,200.75,200.67,200.72,3638.0,199.1195,199.1195,199.0401,199.0897,3638.0
2024-07-15 14:20:00,200.7,200.88,200.67,200.86,3592.0,199.0699,199.2484,199.0401,199.2286,3592.0
2024-07-15 14:25:00,200.88,200.95,200.88,200.92,2290.0,199.2484,199.3179,199.2484,199.2881,2290.0
2024-07-15 14:30:00,200.85,201.02,200.85,200.92,2117.0,199.2187,199.3873,199.2187,199.2881,2117.0
2024-07-15 14:35:00,200.92,200.92,200.85,200.9,1610.0,199.2881,199.2881,199.2187,199.2683,1610.0
2024-07-15 14:40:00,200.91,200.99,200.89,200.93,2510.0,199.2782,199.3575,199.2583,199.298,2510.0
2024-07-15 14:45:00,200.88,200.95,200.87,200.92,1426.0,199.2484,199.3179,199.2385,199.2881,1426.0
2024-07-15 14:50:00,200.92,201.09,200.89,201.07,2461.0,199.2881,199.4567,199.2583,199.4369,2461.0
2024-07-15 14:55:00,201.05,201.11,201.02,201.02,2941.0,199.417,199.4766,199.3873,199.3873,2941.0
2024-07-15 15:00:00,201.0,201.08,200.94,201.03,3035.0,199.3675,199.4468,199.3079,199.3972,3035.0
2024-07-15 15:05:00,200.95,201.03,200.93,201.03,2041.0,199.3179,199.3972,199.298,199.3972,2041.0
2024-07-15 15:10:00,201.03,201.07,200.91,200.94,3470.0,199.3972,199.4369,199.2782,199.3079,3470.0
2024-07-15 15:15:00,200.91,201.16,200.91,201.15,3537.0,199.2782,199.5262,199.2782,199.5162,3537.0
2024-07-15 15:20:00,201.1,201.2,201.09,201.14,1865.0,199.4666,199.5658,199.4567,199.5063,1865.0
2024-07-15 15:25:00,201.2,201.2,201.09,201.18,2568.0,199.5658,199.5658,199.4567,199.546,2568.0
2024-07-15 15:30:00,201.21,201.31,201.15,201.31,3297.0,199.5757,199.6749,199.5162,199.6749,3297.0
2024-07-15 15:35:00,201.29,201.33,201.15,201.18,3490.0,199.6551,199.6948,199.5162,199.546,3490.0
2024-07-15 15:40:00,201.17,201.19,200.95,200.95,3841.0,199.5361,199.5559,199.3179,199.3179,3841.0
2024-07-15 15:45:00,200.98,200.98,200.81,200.86,7858.0,199.3476,199.3476,199.179,199.2286,7858.0
2024-07-15 15:50:00,200.87,200.94,200.7,200.9,11805.0,199.2385,199.3079,199.0699,199.2683,11805.0
2024-07-15 15:55:00,200.91,201.21,200.91,201.2,59028.0,199.2782,199.5757,199.2782,199.5658,59028.0
2024-07-16 09:30:00,201.72,202.04,201.23,201.9,11440.0,200.0816,200.399,199.5956,200.2601,11440.0
2024-07-16 09:35:00,201.97,202.25,201.83,201.83,6499.0,200.3296,200.6073,200.1907,200.1907,6499.0
2024-07-16 09:40:00,202.0,202.13,201.9,202.02,1287.0,200.3593,200.4883,200.2601,200.3792,1287.0
2024-07-16 09:45:00,202.17,202.46,202.17,202.46,1103.0,200.5279,200.8156,200.5279,200.8156,1103.0
2024-07-16 09:50:00,202.36,202.91,202.36,202.4,4858.0,200.7164,201.2619,200.7164,200.7561,4858.0
2024-07-16 09:55:00,202.62,202.88,202.62,202.78,2386.0,200.9743,201.2322,200.9743,201.133,2386.0
2024-07-16 10:00:00,202.91,203.06,202.84,203.06,800.0,201.2619,201.4107,201.1925,201.4107,800.0
2024-07-16 10:05:00,202.95,203.3,202.89,203.3,3766.0,201.3016,201.6488,201.2421,201.6488,3766.0
2024-07-16 10:10:00,203.18,203.35,203.08,203.15,2747.0,201.5297,201.6984,201.4306,201.5,2747.0
2024-07-16 10:15:00,203.1,203.18,202.85,202.97,1422.0,201.4504,201.5297,201.2024,201.3215,1422.0
2024-07-16 10:20:00,203.02,203.16,202.99,203.01,871.0,201.371,201.5099,201.3413,201.3611,871.0
2024-07-16 10:25:00,202.94,202.96,202.81,202.94,1718.0,201.2917,201.3115,201.1628,201.2917,1718.0
2024-07-16 10:30:00,202.89,202.89,202.65,202.7,1632.0,201.2421,201.2421,201.0041,201.0536,1632.0
2024-07-16 10:35:00,202.67,202.75,202.62,202.68,1196.0,201.0239,201.1032,200.9743,201.0338,1196.0
2024-07-16 10:40:00,202.67,202.88,202.65,202.88,2359.0,201.0239,201.2322,201.0041,201.2322,2359.0
2024-07-16 10:45:00,202.79,202.92,202.69,202.69,2528.0,201.1429,201.2719,201.0437,201.0437,2528.0
2024-07-16 10:50:00,202.7,202.9,202.65,202.81,4275.0,201.0536,201.252,201.0041,201.1628,4275.0
2024-07-16 10:55:00,202.78,202.8,202.67,202.68,1783.0,201.133,201.1528,201.0239,201.0338,1783.0
2024-07-16 11:00:00,202.74,202.79,202.54,202.66,3772.0,201.0933,201.1429,200.8949,201.014,3772.0
2024-07-16 11:05:00,202.58,202.89,202.58,202.85,3592.0,200.9346,201.2421,200.9346,201.2024,3592.0
2024-07-16 11:10:00,202.91,203.1,202.9,203.06,26672.0,201.2619,201.4504,201.252,201.4107,26672.0
2024-07-16 11:15:00,203.06,203.11,202.95,203.08,8422.0,201.4107,201.4603,201.3016,201.4306,8422.0
2024-07-16 11:20:00,203.09,203.16,203.09,203.13,500.0,201.4405,201.5099,201.4405,201.4802,500.0
2024-07-16 11:25:00,203.17,203.18,203.06,203.15,1598.0,201.5198,201.5297,201.4107,201.5,1598.0
2024-07-16 11:30:00,203.03,203.03,202.89,202.95,4893.0,201.381,201.381,201.2421,201.3016,4893.0
2024-07-16 11:35:00,202.88,202.9,202.8,202.9,1740.0,201.2322,201.252,201.1528,201.252,1740.0
2024-07-16 11:40:00,202.88,203.0,202.86,202.98,5201.0,201.2322,201.3512,201.2123,201.3314,5201.0
2024-07-16 11:45:00,202.92,202.93,202.61,202.77,3377.0,201.2719,201.2818,200.9644,201.1231,3377.0
2024-07-16 11:50:00,202.75,203.02,202.74,202.99,2159.0,201.1032,201.371,201.0933,201.3413,2159.0
2024-07-16 11:55:00,203.05,203.12,202.95,202.97,1999.0,201.4008,201.4702,201.3016,201.3215,1999.0
2024-07-16 12:00:00,202.91,202.97,202.86,202.87,1710.0,201.2619,201.3215,201.2123,201.2223,1710.0
2024-07-16 12:05:00,202.94,203.03,202.93,203.03,1638.0,201.2917,201.381,201.2818,201.381,1638.0
2024-07-16 12:10:00,203.1,203.1,203.02,203.09,1358.0,201.4504,201.4504,201.371,201.4405,1358.0
2024-07-16 12:15:00,203.13,203.32,203.12,203.24,6223.0,201.4802,201.6686,201.4702,201.5893,6223.0
2024-07-16 12:20:00,203.23,203.43,203.22,203.4,7006.0,201.5793,201.7777,201.5694,201.748,7006.0
2024-07-16 12:25:00,203.4,203.43,203.27,203.34,3540.0,201.748,201.7777,201.619,201.6884,3540.0
2024-07-16 12:30:00,203.34,203.61,203.34,203.59,2046.0,201.6884,201.9563,201.6884,201.9364,2046.0
2024-07-16 12:35:00,203.53,203.64,203.53,203.59,1055.0,201.8769,201.986,201.8769,201.9364,1055.0
2024-07-16 12:40:00,203.61,203.77,203.59,203.77,2654.0,201.9563,202.115,201.9364,202.115,2654.0
2024-07-16 12:45:00,203.8,203.96,203.79,203.9,4211.0,202.1447,202.3034,202.1348,202.2439,4211.0
2024-07-16 12:50:00,203.78,203.88,203.78,203.84,1399.0,202.1249,202.2241,202.1249,202.1844,1399.0
2024-07-16 12:55:00,203.88,203.91,203.76,203.84,6705.0,202.2241,202.2538,202.105,202.1844,6705.0
2024-07-16 13:00:00,203.85,203.89,203.83,203.83,1561.0,202.1943,202.234,202.1745,202.1745,1561.0
2024-07-16 13:05:00,203.89,203.92,203.72,203.73,2721.0,202.234,202.2637,202.0654,202.0753,2721.0
2024-07-16 13:10:00,203.77,203.79,203.68,203.71,1874.0,202.115,202.1348,202.0257,202.0554,1874.0
2024-07-16 13:15:00,203.66,203.7,203.62,203.63,1950.0,202.0058,202.0455,201.9662,201.9761,1950.0
2024-07-16 13:20:00,203.71,203.76,203.68,203.68,2085.0,202.0554,202.105,202.0257,202.0257,2085.0
2024-07-16 13:25:00,203.64,203.79,203.64,203.71,3034.0,201.986,202.1348,201.986,202.0554,3034.0
2024-07-16 13:30:00,203.72,203.83,203.62,203.68,5747.0,202.0654,202.1745,201.9662,202.0257,5747.0
2024-07-16 13:35:00,203.69,203.89,203.68,203.88,5610.0,202.0356,202.234,202.0257,202.2241,5610.0
2024-07-16 13:40:00,203.91,203.95,203.73,203.77,3313.0,202.2538,202.2935,202.0753,202.115,3313.0
2024-07-16 13:45:00,203.77,203.86,203.71,203.86,4887.0,202.115,202.2042,202.0554,202.2042,4887.0
2024-07-16 13:50:00,203.77,203.9,203.76,203.9,2428.0,202.115,202.2439,202.105,202.2439,2428.0
2024-07-16 13:55:00,203.9,203.93,203.83,203.83,2514.0,202.2439,202.2737,202.1745,202.1745,2514.0
2024-07-16 14:00:00,203.79,203.81,203.66,203.66,2054.0,202.1348,202.1546,202.0058,202.0058,2054.0
2024-07-16 14:05:00,203.7,203.73,203.58,203.62,1612.0,202.0455,202.0753,201.9265,201.9662,1612.0
2024-07-16 14:10:00,203.58,203.83,203.58,203.83,1260.0,201.9265,202.1745,201.9265,202.1745,1260.0
2024-07-16 14:15:00,203.76,203.76,203.55,203.64,2750.0,202.105,202.105,201.8967,201.986,2750.0
2024-07-16 14:20:00,203.66,203.73,203.65,203.66,2503.0,202.0058,202.0753,201.9959,202.0058,2503.0
2024-07-16 14:25:00,203.6,203.6,203.39,203.4,5164.0,201.9463,201.9463,201.738,201.748,5164.0
2024-07-16 14:30:00,203.36,203.54,203.36,203.54,7318.0,201.7083,201.8868,201.7083,201.8868,7318.0
2024-07-16 14:35:00,203.45,203.54,203.43,203.51,1851.0,201.7976,201.8868,201.7777,201.8571,1851.0
2024-07-16 14:40:00,203.52,203.56,203.43,203.56,2077.0,201.867,201.9067,201.7777,201.9067,2077.0
2024-07-16 14:45:00,203.51,203.57,203.49,203.57,1359.0,201.8571,201.9166,201.8372,201.9166,1359.0
2024-07-16 14:50:00,203.61,203.64,203.59,203.59,2756.0,201.9563,201.986,201.9364,201.9364,2756.0
2024-07-16 14:55:00,203.6,203.6,203.43,203.48,2973.0,201.9463,201.9463,201.7777,201.8273,2973.0
2024-07-16 15:00:00,203.44,203.56,203.43,203.56,2300.0,201.7876,201.9067,201.7777,201.9067,2300.0
2024-07-16 15:05:00,203.52,203.57,203.46,203.57,3208.0,201.867,201.9166,201.8075,201.9166,3208.0
2024-07-16 15:10:00,203.57,203.63,203.52,203.59,1302.0,201.9166,201.9761,201.867,201.9364,1302.0
2024-07-16 15:15:00,203.57,203.57,203.48,203.54,2686.0,201.9166,201.9166,201.8273,201.8868,2686.0
2024-07-16 15:20:00,203.56,203.73,203.56,203.73,2814.0,201.9067,202.0753,201.9067,202.0753,2814.0
2024-07-16 15:25:00,203.7,203.78,203.66,203.71,1624.0,202.0455,202.1249,202.0058,202.0554,1624.0
2024-07-16 15:30:00,203.7,203.77,203.62,203.76,4368.0,202.0455,202.115,201.9662,202.105,4368.0
2024-07-16 15:35:00,203.73,203.9,203.73,203.81,3104.0,202.0753,202.2439,202.0753,202.1546,3104.0
2024-07-16 15:40:00,203.84,203.87,203.79,203.8,3326.0,202.1844,202.2141,202.1348,202.1447,3326.0
2024-07-16 15:45:00,203.81,203.96,203.77,203.83,6941.0,202.1546,202.3034,202.115,202.1745,6941.0
2024-07-16 15:50:00,203.85,204.16,203.81,204.09,18883.0,202.1943,202.5018,202.1546,202.4324,18883.0
2024-07-16 15:55:00,204.1,204.25,204.05,204.17,44489.0,202.4423,202.5911,202.3927,202.5117,44489.0
2024-07-17 09:30:00,204.59,204.74,204.01,204.46,17753.0,202.9283,203.0771,202.353,202.7994,17753.0
2024-07-17 09:35:00,204.67,204.69,204.07,204.07,900.0,203.0076,203.0275,202.4125,202.4125,900.0
2024-07-17 09:40:00,204.32,204.66,204.3,204.42,2308.0,202.6605,202.9977,202.6406,202.7597,2308.0
2024-07-17 09:45:00,204.45,204.89,204.45,204.74,12764.0,202.7894,203.2259,202.7894,203.0771,12764.0
2024-07-17 09:50:00,204.75,205.2,204.65,205.2,6781.0,203.087,203.5333,202.9878,203.5333,6781.0
2024-07-17 09:55:00,205.2,205.2,205.0,205.1,3452.0,203.5333,203.5333,203.335,203.4342,3452.0
2024-07-17 10:00:00,205.13,205.63,204.89,205.45,12149.0,203.4639,203.9598,203.2259,203.7813,12149.0
2024-07-17 10:05:00,205.4,205.81,205.32,205.74,12940.0,203.7317,204.1384,203.6524,204.069,12940.0
2024-07-17 10:10:00,205.69,206.18,205.66,206.17,10844.0,204.0194,204.5054,203.9896,204.4955,10844.0
2024-07-17 10:15:00,206.17,206.17,205.72,205.99,14181.0,204.4955,204.4955,204.0491,204.3169,14181.0
2024-07-17 10:20:00,205.92,206.12,205.85,205.89,6428.0,204.2475,204.4459,204.1781,204.2177,6428.0
2024-07-17 10:25:00,205.83,205.94,205.66,205.71,10352.0,204.1582,204.2673,203.9896,204.0392,10352.0
2024-07-17 10:30:00,205.7,205.72,205.15,205.27,4711.0,204.0293,204.0491,203.4837,203.6028,4711.0
2024-07-17 10:35:00,205.32,205.35,204.91,205.0,8466.0,203.6524,203.6821,203.2457,203.335,8466.0
2024-07-17 10:40:00,205.13,205.15,204.98,205.09,2848.0,203.4639,203.4837,203.3151,203.4242,2848.0
2024-07-17 10:45:00,205.07,205.24,204.99,205.13,3261.0,203.4044,203.573,203.325,203.4639,3261.0
2024-07-17 10:50:00,205.25,205.48,205.25,205.38,3328.0,203.5829,203.8111,203.5829,203.7119,3328.0
2024-07-17 10:55:00,205.35,205.35,205.07,205.24,9692.0,203.6821,203.6821,203.4044,203.573,9692.0
2024-07-17 11:00:00,205.39,205.39,205.18,205.25,2900.0,203.7218,203.7218,203.5135,203.5829,2900.0
2024-07-17 11:05:00,205.23,205.37,205.12,205.29,9888.0,203.5631,203.702,203.454,203.6226,9888.0
2024-07-17 11:10:00,205.35,205.65,205.31,205.59,13641.0,203.6821,203.9797,203.6424,203.9202,13641.0
2024-07-17 11:15:00,205.64,205.71,205.47,205.61,13896.0,203.9698,204.0392,203.8011,203.94,13896.0
2024-07-17 11:20:00,205.52,205.59,205.47,205.57,2780.0,203.8507,203.9202,203.8011,203.9003,2780.0
2024-07-17 11:25:00,205.61,205.83,205.61,205.83,4091.0,203.94,204.1582,203.94,204.1582,4091.0
2024-07-17 11:30:00,205.74,205.87,205.72,205.83,7377.0,204.069,204.1979,204.0491,204.1582,7377.0
2024-07-17 11:35:00,205.85,206.05,205.84,206.05,5482.0,204.1781,204.3764,204.1681,204.3764,5482.0
2024-07-17 11:40:00,206.07,206.23,206.04,206.18,6343.0,204.3963,204.555,204.3665,204.5054,6343.0
2024-07-17 11:45:00,206.15,206.35,206.15,206.35,1910.0,204.4756,204.674,204.4756,204.674,1910.0
2024-07-17 11:50:00,206.32,206.48,206.31,206.44,4173.0,204.6442,204.8029,204.6343,204.7633,4173.0
2024-07-17 11:55:00,206.44,206.46,206.33,206.46,6168.0,204.7633,204.7831,204.6542,204.7831,6168.0
2024-07-17 12:00:00,206.42,206.46,206.29,206.34,5259.0,204.7434,204.7831,204.6145,204.6641,5259.0
2024-07-17 12:05:00,206.36,206.41,206.34,206.41,3707.0,204.6839,204.7335,204.6641,204.7335,3707.0
2024-07-17 12:10:00,206.37,206.42,206.15,206.19,7186.0,204.6938,204.7434,204.4756,204.5153,7186.0
2024-07-17 12:15:00,206.12,206.22,205.91,205.92,8663.0,204.4459,204.5451,204.2376,204.2475,8663.0
2024-07-17 12:20:00,205.95,206.25,205.91,206.18,3953.0,204.2772,204.5748,204.2376,204.5054,3953.0
2024-07-17 12:25:00,206.23,206.24,205.96,206.0,2764.0,204.555,204.5649,204.2872,204.3268,2764.0
2024-07-17 12:30:00,205.94,206.08,205.94,206.08,1993.0,204.2673,204.4062,204.2673,204.4062,1993.0
2024-07-17 12:35:00,206.11,206.17,206.0,206.07,1227.0,204.4359,204.4955,204.3268,204.3963,1227.0
2024-07-17 12:40:00,206.0,206.15,205.98,206.12,1975.0,204.3268,204.4756,204.307,204.4459,1975.0
2024-07-17 12:45:00,206.09,206.17,205.85,205.93,3285.0,204.4161,204.4955,204.1781,204.2574,3285.0
2024-07-17 12:50:00,205.83,205.91,205.68,205.82,5976.0,204.1582,204.2376,204.0094,204.1483,5976.0
2024-07-17 12:55:00,205.91,206.08,205.9,205.95,4619.0,204.2376,204.4062,204.2277,204.2772,4619.0
2024-07-17 13:00:00,205.96,206.03,205.91,205.96,7030.0,204.2872,204.3566,204.2376,204.2872,7030.0
2024-07-17 13:05:00,205.96,205.97,205.84,205.93,6444.0,204.2872,204.2971,204.1681,204.2574,6444.0
2024-07-17 13:10:00,205.92,205.92,205.78,205.84,700.0,204.2475,204.2475,204.1086,204.1681,700.0
2024-07-17 13:15:00,205.83,206.0,205.81,205.97,1113.0,204.1582,204.3268,204.1384,204.2971,1113.0
2024-07-17 13:20:00,205.89,205.95,205.82,205.82,1322.0,204.2177,204.2772,204.1483,204.1483,1322.0
2024-07-17 13:25:00,205.84,205.99,205.84,205.9,1910.0,204.1681,204.3169,204.1681,204.2277,1910.0
2024-07-17 13:30:00,205.84,205.88,205.45,205.47,1655.0,204.1681,204.2078,203.7813,203.8011,1655.0
2024-07-17 13:35:00,205.47,205.52,205.3,205.4,2742.0,203.8011,203.8507,203.6325,203.7317,2742.0
2024-07-17 13:40:00,205.34,205.45,205.32,205.42,1428.0,203.6722,203.7813,203.6524,203.7516,1428.0
2024-07-17 13:45:00,205.42,205.65,205.42,205.64,4870.0,203.7516,203.9797,203.7516,203.9698,4870.0
2024-07-17 13:50:00,205.62,205.69,205.6,205.63,5143.0,203.9499,204.0194,203.9301,203.9598,5143.0
2024-07-17 13:55:00,205.62,205.69,205.56,205.62,4007.0,203.9499,204.0194,203.8904,203.9499,4007.0
2024-07-17 14:00:00,205.59,205.63,205.53,205.54,2363.0,203.9202,203.9598,203.8607,203.8706,2363.0
2024-07-17 14:05:00,205.53,205.65,205.49,205.65,2662.0,203.8607,203.9797,203.821,203.9797,2662.0
2024-07-17 14:10:00,205.69,205.83,205.69,205.83,2429.0,204.0194,204.1582,204.0194,204.1582,2429.0
2024-07-17 14:15:00,205.78,205.89,205.75,205.77,3554.0,204.1086,204.2177,204.0789,204.0987,3554.0
2024-07-17 14:20:00,205.78,205.85,205.73,205.81,3254.0,204.1086,204.1781,204.059,204.1384,3254.0
2024-07-17 14:25:00,205.82,205.92,205.74,205.92,2391.0,204.1483,204.2475,204.069,204.2475,2391.0
2024-07-17 14:30:00,205.8,206.03,205.8,206.01,2775.0,204.1285,204.3566,204.1285,204.3368,2775.0
2024-07-17 14:35:00,205.99,206.01,205.76,205.84,2230.0,204.3169,204.3368,204.0888,204.1681,2230.0
2024-07-17 14:40:00,205.88,205.93,205.85,205.85,750.0,204.2078,204.2574,204.1781,204.1781,750.0
2024-07-17 14:45:00,205.83,205.89,205.75,205.82,2580.0,204.1582,204.2177,204.0789,204.1483,2580.0
2024-07-17 14:50:00,205.79,205.84,205.74,205.77,2245.0,204.1185,204.1681,204.069,204.0987,2245.0
2024-07-17 14:55:00,205.85,205.88,205.84,205.84,1024.0,204.1781,204.2078,204.1681,204.1681,1024.0
2024-07-17 15:00:00,205.79,205.81,205.72,205.72,3129.0,204.1185,204.1384,204.0491,204.0491,3129.0
2024-07-17 15:05:00,205.7,205.79,205.7,205.73,3273.0,204.0293,204.1185,204.0293,204.059,3273.0
2024-07-17 15:10:00,205.78,205.87,205.73,205.75,3734.0,204.1086,204.1979,204.059,204.0789,3734.0
2024-07-17 15:15:00,205.75,205.79,205.68,205.72,10895.0,204.0789,204.1185,204.0094,204.0491,10895.0
2024-07-17 15:20:00,205.74,205.83,205.72,205.81,3654.0,204.069,204.1582,204.0491,204.1384,3654.0
2024-07-17 15:25:00,205.84,205.94,205.83,205.93,4320.0,204.1681,204.2673,204.1582,204.2574,4320.0
2024-07-17 15:30:00,205.94,205.97,205.88,205.92,8385.0,204.2673,204.2971,204.2078,204.2475,8385.0
2024-07-17 15:35:00,205.96,205.98,205.81,205.81,9137.0,204.2872,204.307,204.1384,204.1384,9137.0
2024-07-17 15:40:00,205.81,205.82,205.67,205.69,11498.0,204.1384,204.1483,203.9995,204.0194,11498.0
2024-07-17 15:45:00,205.71,205.75,205.5,205.53,13150.0,204.0392,204.0789,203.8309,203.8607,13150.0
2024-07-17 15:50:00,205.55,205.7,205.54,205.55,12027.0,203.8805,204.0293,203.8706,203.8805,12027.0
2024-07-17 15:55:00,205.57,205.61,205.45,205.45,49475.0,203.9003,203.94,203.7813,203.7813,49475.0
2024-07-18 09:30:00,204.97,205.27,204.97,205.17,12847.0,203.3052,203.6028,203.3052,203.5036,12847.0
2024-07-18 09:35:00,204.87,205.39,204.85,205.26,1075.0,203.206,203.7218,203.1862,203.5929,1075.0
2024-07-18 09:40:00,205.25,206.17,205.25,206.17,1683.0,203.5829,204.4955,203.5829,204.4955,1683.0
2024-07-18 09:45:00,206.16,206.33,205.79,205.79,2816.0,204.4855,204.6542,204.1185,204.1185,2816.0
2024-07-18 09:50:00,205.95,205.97,205.71,205.85,923.0,204.2772,204.2971,204.0392,204.1781,923.0
2024-07-18 09:55:00,205.66,206.19,205.66,206.19,2092.0,203.9896,204.5153,203.9896,204.5153,2092.0
2024-07-18 10:00:00,206.23,206.23,205.87,205.88,14673.0,204.555,204.555,204.1979,204.2078,14673.0
2024-07-18 10:05:00,205.91,205.91,205.73,205.84,2564.0,204.2376,204.2376,204.059,204.1681,2564.0
2024-07-18 10:10:00,205.85,206.17,205.85,206.15,5123.0,204.1781,204.4955,204.1781,204.4756,5123.0
2024-07-18 10:15:00,206.14,206.21,206.05,206.05,2423.0,204.4657,204.5351,204.3764,204.3764,2423.0
2024-07-18 10:20:00,206.06,206.16,206.01,206.13,2849.0,204.3864,204.4855,204.3368,204.4558,2849.0
2024-07-18 10:25:00,206.14,206.37,206.14,206.33,1736.0,204.4657,204.6938,204.4657,204.6542,1736.0
2024-07-18 10:30:00,206.35,206.45,206.12,206.12,8328.0,204.674,204.7732,204.4459,204.4459,8328.0
2024-07-18 10:35:00,206.09,206.1,205.87,206.05,1235.0,204.4161,204.426,204.1979,204.3764,1235.0
2024-07-18 10:40:00,206.15,206.22,206.02,206.22,1875.0,204.4756,204.5451,204.3467,204.5451,1875.0
2024-07-18 10:45:00,206.27,206.27,206.07,206.07,1098.0,204.5946,204.5946,204.3963,204.3963,1098.0
2024-07-18 10:50:00,205.99,206.13,205.95,206.13,1433.0,204.3169,204.4558,204.2772,204.4558,1433.0
2024-07-18 10:55:00,206.17,206.17,205.98,205.99,1820.0,204.4955,204.4955,204.307,204.3169,1820.0
2024-07-18 11:00:00,205.99,206.15,205.99,206.15,833.0,204.3169,204.4756,204.3169,204.4756,833.0
2024-07-18 11:05:00,206.18,206.28,206.13,206.25,900.0,204.5054,204.6046,204.4558,204.5748,900.0
2024-07-18 11:10:00,206.23,206.45,206.19,206.45,1492.0,204.555,204.7732,204.5153,204.7732,1492.0
2024-07-18 11:15:00,206.34,206.48,206.34,206.45,1121.0,204.6641,204.8029,204.6641,204.7732,1121.0
2024-07-18 11:20:00,206.47,206.54,206.37,206.41,10297.0,204.793,204.8625,204.6938,204.7335,10297.0
2024-07-18 11:25:00,206.43,206.48,206.36,206.37,1800.0,204.7533,204.8029,204.6839,204.6938,1800.0
2024-07-18 11:30:00,206.34,206.48,206.32,206.43,5256.0,204.6641,204.8029,204.6442,204.7533,5256.0
2024-07-18 11:35:00,206.43,206.46,206.27,206.32,9325.0,204.7533,204.7831,204.5946,204.6442,9325.0
2024-07-18 11:40:00,206.31,206.43,206.22,206.24,9982.0,204.6343,204.7533,204.5451,204.5649,9982.0
2024-07-18 11:45:00,206.24,206.24,205.94,205.95,3607.0,204.5649,204.5649,204.2673,204.2772,3607.0
2024-07-18 11:50:00,205.99,206.0,205.71,205.82,3648.0,204.3169,204.3268,204.0392,204.1483,3648.0
2024-07-18 11:55:00,205.79,205.91,205.73,205.91,1270.0,204.1185,204.2376,204.059,204.2376,1270.0
2024-07-18 12:00:00,205.92,206.03,205.81,205.88,1795.0,204.2475,204.3566,204.1384,204.2078,1795.0
2024-07-18 12:05:00,205.82,205.84,205.63,205.63,1220.0,204.1483,204.1681,203.9598,203.9598,1220.0
2024-07-18 12:10:00,205.63,205.63,205.31,205.31,1316.0,203.9598,203.9598,203.6424,203.6424,1316.0
2024-07-18 12:15:00,205.29,205.46,205.21,205.46,3792.0,203.6226,203.7912,203.5433,203.7912,3792.0
2024-07-18 12:20:00,205.46,205.53,205.37,205.48,2307.0,203.7912,203.8607,203.702,203.8111,2307.0
2024-07-18 12:25:00,205.49,205.62,205.48,205.6,4227.0,203.821,203.9499,203.8111,203.9301,4227.0
2024-07-18 12:30:00,205.59,205.73,205.57,205.73,3411.0,203.9202,204.059,203.9003,204.059,3411.0
2024-07-18 12:35:00,205.75,205.75,205.64,205.66,1510.0,204.0789,204.0789,203.9698,203.9896,1510.0
2024-07-18 12:40:00,205.69,205.69,205.51,205.56,2814.0,204.0194,204.0194,203.8408,203.8904,2814.0
2024-07-18 12:45:00,205.56,205.71,205.5,205.68,2402.0,203.8904,204.0392,203.8309,204.0094,2402.0
2024-07-18 12:50:00,205.68,205.82,205.67,205.78,2133.0,204.0094,204.1483,203.9995,204.1086,2133.0
2024-07-18 12:55:00,205.84,205.84,205.76,205.84,735.0,204.1681,204.1681,204.0888,204.1681,735.0
2024-07-18 13:00:00,205.86,205.97,205.8,205.91,9336.0,204.188,204.2971,204.1285,204.2376,9336.0
2024-07-18 13:05:00,205.95,205.95,205.86,205.86,904.0,204.2772,204.2772,204.188,204.188,904.0
2024-07-18 13:10:00,205.87,205.88,205.8,205.84,3920.0,204.1979,204.2078,204.1285,204.1681,3920.0
2024-07-18 13:15:00,205.79,205.79,205.55,205.62,2773.0,204.1185,204.1185,203.8805,203.9499,2773.0
2024-07-18 13:20:00,205.63,205.63,205.24,205.36,44853.0,203.9598,203.9598,203.573,203.692,44853.0
2024-07-18 13:25:00,205.37,205.44,205.34,205.42,2219.0,203.702,203.7714,203.6722,203.7516,2219.0
2024-07-18 13:30:00,205.43,205.53,205.43,205.53,1900.0,203.7615,203.8607,203.7615,203.8607,1900.0
2024-07-18 13:35:00,205.53,205.58,205.5,205.5,1414.0,203.8607,203.9103,203.8309,203.8309,1414.0
2024-07-18 13:40:00,205.45,205.51,205.36,205.36,5909.0,203.7813,203.8408,203.692,203.692,5909.0
2024-07-18 13:45:00,205.39,205.46,205.39,205.43,5431.0,203.7218,203.7912,203.7218,203.7615,5431.0
2024-07-18 13:50:00,205.39,205.43,205.35,205.38,3323.0,203.7218,203.7615,203.6821,203.7119,3323.0
2024-07-18 13:55:00,205.38,205.38,205.09,205.12,2809.0,203.7119,203.7119,203.4242,203.454,2809.0
2024-07-18 14:00:00,205.16,205.2,205.0,205.08,5210.0,203.4937,203.5333,203.335,203.4143,5210.0
2024-07-18 14:05:00,205.09,205.1,204.89,204.91,4300.0,203.4242,203.4342,203.2259,203.2457,4300.0
2024-07-18 14:10:00,204.92,204.94,204.86,204.91,2391.0,203.2556,203.2755,203.1961,203.2457,2391.0
2024-07-18 14:15:00,204.91,204.98,204.8,204.81,2863.0,203.2457,203.3151,203.1366,203.1465,2863.0
2024-07-18 14:20:00,204.83,204.91,204.67,204.75,9195.0,203.1663,203.2457,203.0076,203.087,9195.0
2024-07-18 14:25:00,204.74,204.74,204.54,204.62,4073.0,203.0771,203.0771,202.8787,202.9581,4073.0
2024-07-18 14:30:00,204.58,204.68,204.49,204.49,9270.0,202.9184,203.0176,202.8291,202.8291,9270.0
2024-07-18 14:35:00,204.43,204.45,204.32,204.39,4823.0,202.7696,202.7894,202.6605,202.7299,4823.0
2024-07-18 14:40:00,204.4,204.43,204.29,204.4,4851.0,202.7398,202.7696,202.6307,202.7398,4851.0
2024-07-18 14:45:00,204.44,204.44,204.29,204.33,5654.0,202.7795,202.7795,202.6307,202.6704,5654.0
2024-07-18 14:50:00,204.31,204.36,204.04,204.31,7784.0,202.6506,202.7002,202.3828,202.6506,7784.0
2024-07-18 14:55:00,204.3,204.4,204.24,204.34,7148.0,202.6406,202.7398,202.5811,202.6803,7148.0
2024-07-18 15:00:00,204.34,204.61,204.27,204.53,12026.0,202.6803,202.9481,202.6109,202.8688,12026.0
2024-07-18 15:05:00,204.38,204.53,204.38,204.44,7118.0,202.72,202.8688,202.72,202.7795,7118.0
2024-07-18 15:10:00,204.46,204.54,204.29,204.42,5377.0,202.7994,202.8787,202.6307,202.7597,5377.0
2024-07-18 15:15:00,204.46,204.57,204.35,204.41,7018.0,202.7994,202.9085,202.6902,202.7498,7018.0
2024-07-18 15:20:00,204.44,204.44,204.23,204.27,6316.0,202.7795,202.7795,202.5712,202.6109,6316.0
2024-07-18 15:25:00,204.29,204.49,204.29,204.42,5016.0,202.6307,202.8291,202.6307,202.7597,5016.0
2024-07-18 15:30:00,204.43,204.43,204.21,204.31,8752.0,202.7696,202.7696,202.5514,202.6506,8752.0
2024-07-18 15:35:00,204.32,204.36,204.27,204.36,5769.0,202.6605,202.7002,202.6109,202.7002,5769.0
2024-07-18 15:40:00,204.35,204.44,204.23,204.31,7210.0,202.6902,202.7795,202.5712,202.6506,7210.0
2024-07-18 15:45:00,204.35,204.53,204.29,204.53,10375.0,202.6902,202.8688,202.6307,202.8688,10375.0
2024-07-18 15:50:00,204.56,204.71,204.55,204.55,11467.0,202.8985,203.0473,202.8886,202.8886,11467.0
2024-07-18 15:55:00,204.55,204.71,204.47,204.5,27123.0,202.8886,203.0473,202.8093,202.839,27123.0
2024-07-19 09:30:00,206.06,206.06,204.93,204.93,49969.0,204.3864,204.3864,203.2655,203.2655,49969.0
2024-07-19 09:35:00,204.91,205.14,204.91,205.14,300.0,203.2457,203.4738,203.2457,203.4738,300.0
2024-07-19 09:40:00,204.83,205.18,204.83,205.02,7837.0,203.1663,203.5135,203.1663,203.3548,7837.0
2024-07-19 09:45:00,204.94,204.94,204.4,204.4,6897.0,203.2755,203.2755,202.7398,202.7398,6897.0
2024-07-19 09:50:00,204.34,204.45,204.24,204.37,15044.0,202.6803,202.7894,202.5811,202.7101,15044.0
2024-07-19 09:55:00,204.4,204.87,204.39,204.84,27706.0,202.7398,203.206,202.7299,203.1763,27706.0
2024-07-19 10:00:00,204.83,205.01,204.61,204.71,10065.0,203.1663,203.3449,202.9481,203.0473,10065.0
2024-07-19 10:05:00,204.63,204.84,204.53,204.82,6787.0,202.968,203.1763,202.8688,203.1564,6787.0
2024-07-19 10:10:00,204.92,205.1,204.85,205.06,12730.0,203.2556,203.4342,203.1862,203.3945,12730.0
2024-07-19 10:15:00,205.02,205.02,204.83,204.84,5410.0,203.3548,203.3548,203.1663,203.1763,5410.0
2024-07-19 10:20:00,204.58,204.81,204.58,204.59,2161.0,202.9184,203.1465,202.9184,202.9283,2161.0
2024-07-19 10:25:00,204.56,204.59,204.19,204.29,5395.0,202.8985,202.9283,202.5315,202.6307,5395.0
2024-07-19 10:30:00,204.15,204.18,203.97,204.03,14537.0,202.4919,202.5216,202.3133,202.3728,14537.0
2024-07-19 10:35:00,203.98,204.09,203.88,203.93,4471.0,202.3232,202.4324,202.2241,202.2737,4471.0
2024-07-19 10:40:00,203.95,204.08,203.93,203.99,7706.0,202.2935,202.4224,202.2737,202.3332,7706.0
2024-07-19 10:45:00,203.93,203.99,203.65,203.65,3033.0,202.2737,202.3332,201.9959,201.9959,3033.0
2024-07-19 10:50:00,203.61,203.76,203.38,203.76,8160.0,201.9563,202.105,201.7281,202.105,8160.0
2024-07-19 10:55:00,203.76,203.88,203.6,203.88,6461.0,202.105,202.2241,201.9463,202.2241,6461.0
2024-07-19 11:00:00,203.94,204.13,203.9,204.11,2308.0,202.2836,202.472,202.2439,202.4522,2308.0
2024-07-19 11:05:00,204.19,204.28,204.1,204.14,2798.0,202.5315,202.6208,202.4423,202.4819,2798.0
2024-07-19 11:10:00,204.22,204.25,204.0,204.0,4519.0,202.5613,202.5911,202.3431,202.3431,4519.0
2024-07-19 11:15:00,204.01,204.01,203.74,203.76,6981.0,202.353,202.353,202.0852,202.105,6981.0
2024-07-19 11:20:00,203.69,203.87,203.65,203.78,3278.0,202.0356,202.2141,201.9959,202.1249,3278.0
2024-07-19 11:25:00,203.74,203.84,203.74,203.77,2302.0,202.0852,202.1844,202.0852,202.115,2302.0
2024-07-19 11:30:00,203.79,203.8,203.62,203.63,2974.0,202.1348,202.1447,201.9662,201.9761,2974.0
2024-07-19 11:35:00,203.61,203.76,203.56,203.76,6363.0,201.9563,202.105,201.9067,202.105,6363.0
2024-07-19 11:40:00,203.78,203.89,203.35,203.36,2317.0,202.1249,202.234,201.6984,201.7083,2317.0
2024-07-19 11:45:00,203.25,203.42,203.15,203.28,4907.0,201.5992,201.7678,201.5,201.6289,4907.0
2024-07-19 11:50:00,203.32,203.35,203.22,203.27,2800.0,201.6686,201.6984,201.5694,201.619,2800.0
2024-07-19 11:55:00,203.27,203.52,203.24,203.51,4470.0,201.619,201.867,201.5893,201.8571,4470.0
2024-07-19 12:00:00,203.58,203.87,203.58,203.83,2522.0,201.9265,202.2141,201.9265,202.1745,2522.0
2024-07-19 12:05:00,203.84,204.1,203.84,204.08,3822.0,202.1844,202.4423,202.1844,202.4224,3822.0
2024-07-19 12:10:00,204.03,204.09,203.9,204.01,3202.0,202.3728,202.4324,202.2439,202.353,3202.0
2024-07-19 12:15:00,204.2,204.31,204.19,204.26,2858.0,202.5415,202.6506,202.5315,202.601,2858.0
2024-07-19 12:20:00,204.2,204.27,204.15,204.24,2201.0,202.5415,202.6109,202.4919,202.5811,2201.0
2024-07-19 12:25:00,204.05,204.08,203.91,203.98,1150.0,202.3927,202.4224,202.2538,202.3232,1150.0
2024-07-19 12:30:00,203.94,204.0,203.92,203.92,864.0,202.2836,202.3431,202.2637,202.2637,864.0
2024-07-19 12:35:00,203.94,203.94,203.7,203.76,2305.0,202.2836,202.2836,202.0455,202.105,2305.0
2024-07-19 12:40:00,203.79,203.8,203.66,203.66,1446.0,202.1348,202.1447,202.0058,202.0058,1446.0
2024-07-19 12:45:00,203.74,203.74,203.64,203.69,4376.0,202.0852,202.0852,201.986,202.0356,4376.0
2024-07-19 12:50:00,203.61,203.65,203.5,203.51,1501.0,201.9563,201.9959,201.8471,201.8571,1501.0
2024-07-19 12:55:00,203.56,203.6,203.47,203.49,2836.0,201.9067,201.9463,201.8174,201.8372,2836.0
2024-07-19 13:00:00,203.43,203.5,203.39,203.39,1536.0,201.7777,201.8471,201.738,201.738,1536.0
2024-07-19 13:05:00,203.41,203.46,203.33,203.44,1038.0,201.7579,201.8075,201.6785,201.7876,1038.0
2024-07-19 13:10:00,203.48,203.48,203.35,203.46,2507.0,201.8273,201.8273,201.6984,201.8075,2507.0
2024-07-19 13:15:00,203.42,203.48,203.4,203.4,2281.0,201.7678,201.8273,201.748,201.748,2281.0
2024-07-19 13:20:00,203.39,203.39,203.27,203.33,2122.0,201.738,201.738,201.619,201.6785,2122.0
2024-07-19 13:25:00,203.32,203.41,203.31,203.32,1709.0,201.6686,201.7579,201.6587,201.6686,1709.0
2024-07-19 13:30:00,203.28,203.32,203.18,203.19,4270.0,201.6289,201.6686,201.5297,201.5397,4270.0
2024-07-19 13:35:00,203.31,203.35,203.23,203.33,2907.0,201.6587,201.6984,201.5793,201.6785,2907.0
2024-07-19 13:40:00,203.29,203.29,203.15,203.22,2341.0,201.6389,201.6389,201.5,201.5694,2341.0
2024-07-19 13:45:00,203.25,203.4,203.21,203.4,2973.0,201.5992,201.748,201.5595,201.748,2973.0
2024-07-19 13:50:00,203.37,203.4,203.32,203.36,1670.0,201.7182,201.748,201.6686,201.7083,1670.0
2024-07-19 13:55:00,203.35,203.51,203.35,203.48,2897.0,201.6984,201.8571,201.6984,201.8273,2897.0
2024-07-19 14:00:00,203.44,203.5,203.38,203.42,1252.0,201.7876,201.8471,201.7281,201.7678,1252.0
2024-07-19 14:05:00,203.36,203.49,203.36,203.45,2898.0,201.7083,201.8372,201.7083,201.7976,2898.0
2024-07-19 14:10:00,203.49,203.6,203.39,203.6,4470.0,201.8372,201.9463,201.738,201.9463,4470.0
2024-07-19 14:15:00,203.6,203.65,203.55,203.58,2560.0,201.9463,201.9959,201.8967,201.9265,2560.0
2024-07-19 14:20:00,203.51,203.57,203.45,203.49,2722.0,201.8571,201.9166,201.7976,201.8372,2722.0
2024-07-19 14:25:00,203.44,203.46,203.31,203.33,1907.0,201.7876,201.8075,201.6587,201.6785,1907.0
2024-07-19 14:30:00,203.3,203.39,203.28,203.39,2832.0,201.6488,201.738,201.6289,201.738,2832.0
2024-07-19 14:35:00,203.39,203.39,203.29,203.37,4161.0,201.738,201.738,201.6389,201.7182,4161.0
2024-07-19 14:40:00,203.41,203.49,203.27,203.27,2233.0,201.7579,201.8372,201.619,201.619,2233.0
2024-07-19 14:45:00,203.27,203.43,203.27,203.4,3233.0,201.619,201.7777,201.619,201.748,3233.0
2024-07-19 14:50:00,203.42,203.46,203.38,203.46,3666.0,201.7678,201.8075,201.7281,201.8075,3666.0
2024-07-19 14:55:00,203.48,203.51,203.42,203.47,4975.0,201.8273,201.8571,201.7678,201.8174,4975.0
2024-07-19 15:00:00,203.49,203.71,203.49,203.71,4105.0,201.8372,202.0554,201.8372,202.0554,4105.0
2024-07-19 15:05:00,203.65,203.67,203.55,203.63,4649.0,201.9959,202.0158,201.8967,201.9761,4649.0
2024-07-19 15:10:00,203.65,203.73,203.64,203.66,3898.0,201.9959,202.0753,201.986,202.0058,3898.0
2024-07-19 15:15:00,203.66,203.71,203.61,203.71,4481.0,202.0058,202.0554,201.9563,202.0554,4481.0
2024-07-19 15:20:00,203.71,203.79,203.7,203.73,7652.0,202.0554,202.1348,202.0455,202.0753,7652.0
2024-07-19 15:25:00,203.72,203.8,203.68,203.77,3611.0,202.0654,202.1447,202.0257,202.115,3611.0
2024-07-19 15:30:00,203.74,203.78,203.66,203.66,3357.0,202.0852,202.1249,202.0058,202.0058,3357.0
2024-07-19 15:35:00,203.68,203.7,203.55,203.61,4977.0,202.0257,202.0455,201.8967,201.9563,4977.0
2024-07-19 15:40:00,203.63,203.64,203.5,203.5,4073.0,201.9761,201.986,201.8471,201.8471,4073.0
2024-07-19 15:45:00,203.53,203.73,203.53,203.73,4341.0,201.8769,202.0753,201.8769,202.0753,4341.0
2024-07-19 15:50:00,203.68,203.82,203.6,203.6,16301.0,202.0257,202.1645,201.9463,201.9463,16301.0
2024-07-19 15:55:00,203.61,203.61,203.28,203.52,50469.0,201.9563,201.9563,201.6289,201.867,50469.0
2024-07-22 09:30:00,204.06,204.06,203.07,203.95,13700.0,202.4026,202.4026,201.4206,202.2935,13700.0
2024-07-22 09:35:00,203.72,203.89,203.54,203.58,2101.0,202.0654,202.234,201.8868,201.9265,2101.0
2024-07-22 09:40:00,203.7,203.75,203.32,203.32,1662.0,202.0455,202.0951,201.6686,201.6686,1662.0
2024-07-22 09:45:00,203.49,204.03,203.48,203.9,1000.0,201.8372,202.3728,201.8273,202.2439,1000.0
2024-07-22 09:50:00,203.98,204.15,203.97,204.01,1625.0,202.3232,202.4919,202.3133,202.353,1625.0
2024-07-22 09:55:00,204.01,204.12,203.69,203.83,11359.0,202.353,202.4621,202.0356,202.1745,11359.0
2024-07-22 10:00:00,203.7,204.13,203.66,204.13,2515.0,202.0455,202.472,202.0058,202.472,2515.0
2024-07-22 10:05:00,204.06,204.32,204.0,204.31,1413.0,202.4026,202.6605,202.3431,202.6506,1413.0
2024-07-22 10:10:00,204.33,204.55,204.33,204.44,2258.0,202.6704,202.8886,202.6704,202.7795,2258.0
2024-07-22 10:15:00,204.48,204.54,204.3,204.35,2269.0,202.8192,202.8787,202.6406,202.6902,2269.0
2024-07-22 10:20:00,204.29,204.4,204.29,204.38,800.0,202.6307,202.7398,202.6307,202.72,800.0
2024-07-22 10:25:00,204.35,204.36,204.11,204.28,1776.0,202.6902,202.7002,202.4522,202.6208,1776.0
2024-07-22 10:30:00,204.24,204.53,204.24,204.53,1811.0,202.5811,202.8688,202.5811,202.8688,1811.0
2024-07-22 10:35:00,204.52,204.59,204.49,204.59,1050.0,202.8589,202.9283,202.8291,202.9283,1050.0
2024-07-22 10:40:00,204.52,204.8,204.52,204.8,2278.0,202.8589,203.1366,202.8589,203.1366,2278.0
2024-07-22 10:45:00,204.73,204.94,204.68,204.93,1926.0,203.0672,203.2755,203.0176,203.2655,1926.0
2024-07-22 10:50:00,204.84,204.93,204.66,204.78,3285.0,203.1763,203.2655,202.9977,203.1168,3285.0
2024-07-22 10:55:00,204.85,205.01,204.76,205.01,2389.0,203.1862,203.3449,203.0969,203.3449,2389.0
2024-07-22 11:00:00,205.06,205.06,204.89,204.95,1383.0,203.3945,203.3945,203.2259,203.2854,1383.0
2024-07-22 11:05:00,204.9,204.93,204.71,204.74,1464.0,203.2358,203.2655,203.0473,203.0771,1464.0
2024-07-22 11:10:00,204.71,204.71,204.52,204.61,1715.0,203.0473,203.0473,202.8589,202.9481,1715.0
2024-07-22 11:15:00,204.58,204.76,204.56,204.62,2061.0,202.9184,203.0969,202.8985,202.9581,2061.0
2024-07-22 11:20:00,204.68,204.71,204.6,204.63,4005.0,203.0176,203.0473,202.9382,202.968,4005.0
2024-07-22 11:25:00,204.66,204.76,204.58,204.63,3529.0,202.9977,203.0969,202.9184,202.968,3529.0
2024-07-22 11:30:00,204.66,204.76,204.58,204.58,1603.0,202.9977,203.0969,202.9184,202.9184,1603.0
2024-07-22 11:35:00,204.56,204.68,204.46,204.46,1552.0,202.8985,203.0176,202.7994,202.7994,1552.0
2024-07-22 11:40:00,204.49,204.49,204.25,204.27,2114.0,202.8291,202.8291,202.5911,202.6109,2114.0
2024-07-22 11:45:00,204.25,204.39,204.24,204.27,4143.0,202.5911,202.7299,202.5811,202.6109,4143.0
2024-07-22 11:50:00,204.24,204.33,204.12,204.24,1608.0,202.5811,202.6704,202.4621,202.5811,1608.0
2024-07-22 11:55:00,204.19,204.34,204.19,204.33,2346.0,202.5315,202.6803,202.5315,202.6704,2346.0
2024-07-22 12:00:00,204.33,204.33,204.2,204.2,1378.0,202.6704,202.6704,202.5415,202.5415,1378.0
2024-07-22 12:05:00,204.1,204.28,204.1,204.24,1024.0,202.4423,202.6208,202.4423,202.5811,1024.0
2024-07-22 12:10:00,204.27,204.27,204.21,204.22,727.0,202.6109,202.6109,202.5514,202.5613,727.0
2024-07-22 12:15:00,204.18,204.31,204.18,204.27,1516.0,202.5216,202.6506,202.5216,202.6109,1516.0
2024-07-22 12:20:00,204.25,204.29,204.19,204.21,1332.0,202.5911,202.6307,202.5315,202.5514,1332.0
2024-07-22 12:25:00,204.23,204.23,204.12,204.16,520.0,202.5712,202.5712,202.4621,202.5018,520.0
2024-07-22 12:30:00,204.16,204.16,203.95,203.96,1917.0,202.5018,202.5018,202.2935,202.3034,1917.0
2024-07-22 12:35:00,204.03,204.24,204.03,204.18,1312.0,202.3728,202.5811,202.3728,202.5216,1312.0
2024-07-22 12:40:00,204.11,204.21,204.08,204.15,1396.0,202.4522,202.5514,202.4224,202.4919,1396.0
2024-07-22 12:45:00,204.09,204.15,204.05,204.11,1166.0,202.4324,202.4919,202.3927,202.4522,1166.0
2024-07-22 12:50:00,204.11,204.45,204.11,204.45,1905.0,202.4522,202.7894,202.4522,202.7894,1905.0
2024-07-22 12:55:00,204.49,204.49,204.34,204.34,2087.0,202.8291,202.8291,202.6803,202.6803,2087.0
2024-07-22 13:00:00,204.45,204.61,204.45,204.59,1406.0,202.7894,202.9481,202.7894,202.9283,1406.0
2024-07-22 13:05:00,204.6,204.61,204.52,204.53,1139.0,202.9382,202.9481,202.8589,202.8688,1139.0
2024-07-22 13:10:00,204.54,204.71,204.49,204.71,1784.0,202.8787,203.0473,202.8291,203.0473,1784.0
2024-07-22 13:15:00,204.79,204.84,204.79,204.84,491.0,203.1267,203.1763,203.1267,203.1763,491.0
2024-07-22 13:20:00,204.76,204.79,204.69,204.7,3361.0,203.0969,203.1267,203.0275,203.0374,3361.0
2024-07-22 13:25:00,204.69,204.75,204.68,204.75,1645.0,203.0275,203.087,203.0176,203.087,1645.0
2024-07-22 13:30:00,204.73,204.84,204.73,204.79,1872.0,203.0672,203.1763,203.0672,203.1267,1872.0
2024-07-22 13:35:00,204.79,204.84,204.79,204.84,211.0,203.1267,203.1763,203.1267,203.1763,211.0
2024-07-22 13:40:00,204.7,204.81,204.59,204.59,9546.0,203.0374,203.1465,202.9283,202.9283,9546.0
2024-07-22 13:45:00,204.6,204.7,204.6,204.68,1364.0,202.9382,203.0374,202.9382,203.0176,1364.0
2024-07-22 13:50:00,204.69,204.69,204.61,204.63,900.0,203.0275,203.0275,202.9481,202.968,900.0
2024-07-22 13:55:00,204.69,204.87,204.63,204.82,1710.0,203.0275,203.206,202.968,203.1564,1710.0
2024-07-22 14:00:00,204.81,204.81,204.65,204.65,1539.0,203.1465,203.1465,202.9878,202.9878,1539.0
2024-07-22 14:05:00,204.67,204.72,204.65,204.71,805.0,203.0076,203.0572,202.9878,203.0473,805.0
2024-07-22 14:10:00,204.69,204.71,204.55,204.56,803.0,203.0275,203.0473,202.8886,202.8985,803.0
2024-07-22 14:15:00,204.62,204.63,204.55,204.56,1009.0,202.9581,202.968,202.8886,202.8985,1009.0
2024-07-22 14:20:00,204.58,204.62,204.58,204.59,985.0,202.9184,202.9581,202.9184,202.9283,985.0
2024-07-22 14:25:00,204.59,204.65,204.57,204.6,2613.0,202.9283,202.9878,202.9085,202.9382,2613.0
2024-07-22 14:30:00,204.56,204.74,204.56,204.74,2200.0,202.8985,203.0771,202.8985,203.0771,2200.0
2024-07-22 14:35:00,204.75,204.79,204.75,204.79,400.0,203.087,203.1267,203.087,203.1267,400.0
2024-07-22 14:40:00,204.83,204.91,204.82,204.9,611.0,203.1663,203.2457,203.1564,203.2358,611.0
2024-07-22 14:45:00,204.89,204.89,204.74,204.74,1168.0,203.2259,203.2259,203.0771,203.0771,1168.0
2024-07-22 14:50:00,204.77,204.82,204.74,204.77,2300.0,203.1068,203.1564,203.0771,203.1068,2300.0
2024-07-22 14:55:00,204.8,204.84,204.67,204.73,6130.0,203.1366,203.1763,203.0076,203.0672,6130.0
2024-07-22 15:00:00,204.7,204.75,204.63,204.72,1403.0,203.0374,203.087,202.968,203.0572,1403.0
2024-07-22 15:05:00,204.74,204.8,204.74,204.78,743.0,203.0771,203.1366,203.0771,203.1168,743.0
2024-07-22 15:10:00,204.75,204.84,204.74,204.81,2370.0,203.087,203.1763,203.0771,203.1465,2370.0
2024-07-22 15:15:00,204.73,204.78,204.67,204.68,1618.0,203.0672,203.1168,203.0076,203.0176,1618.0
2024-07-22 15:20:00,204.72,204.75,204.65,204.74,1757.0,203.0572,203.087,202.9878,203.0771,1757.0
2024-07-22 15:25:00,204.77,204.77,204.68,204.68,1256.0,203.1068,203.1068,203.0176,203.0176,1256.0
2024-07-22 15:30:00,204.67,204.87,204.64,204.87,1869.0,203.0076,203.206,202.9779,203.206,1869.0
2024-07-22 15:35:00,204.81,204.83,204.68,204.75,3668.0,203.1465,203.1663,203.0176,203.087,3668.0
2024-07-22 15:40:00,204.72,204.77,204.61,204.63,2635.0,203.0572,203.1068,202.9481,202.968,2635.0
2024-07-22 15:45:00,204.64,204.66,204.51,204.65,4519.0,202.9779,202.9977,202.8489,202.9878,4519.0
2024-07-22 15:50:00,204.7,204.93,204.7,204.86,7253.0,203.0374,203.2655,203.0374,203.1961,7253.0
2024-07-22 15:55:00,204.88,205.17,204.8,205.1,44335.0,203.2159,203.5036,203.1366,203.4342,44335.0
2024-07-23 09:30:00,204.17,204.32,202.76,203.23,71688.0,202.5117,202.6605,201.1132,201.5793,71688.0
2024-07-23 09:35:00,203.26,203.37,202.51,202.53,32392.0,201.6091,201.7182,200.8652,200.885,32392.0
2024-07-23 09:40:00,202.63,202.7,202.31,202.48,39908.0,200.9842,201.0536,200.6668,200.8354,39908.0
2024-07-23 09:45:00,202.5,202.67,202.13,202.46,44922.0,200.8553,201.0239,200.4883,200.8156,44922.0
2024-07-23 09:50:00,202.46,202.62,202.17,202.37,26454.0,200.8156,200.9743,200.5279,200.7263,26454.0
2024-07-23 09:55:00,202.61,202.69,202.25,202.61,18428.0,200.9644,201.0437,200.6073,200.9644,18428.0
2024-07-23 10:00:00,202.61,202.74,202.39,202.47,60690.0,200.9644,201.0933,200.7462,200.8255,60690.0
2024-07-23 10:05:00,202.42,202.89,201.95,202.46,15323.0,200.7759,201.2421,200.3097,200.8156,15323.0
2024-07-23 10:10:00,202.59,202.65,202.34,202.55,11304.0,200.9445,201.0041,200.6966,200.9049,11304.0
2024-07-23 10:15:00,202.76,202.98,202.54,202.54,3944.0,201.1132,201.3314,200.8949,200.8949,3944.0
2024-07-23 10:20:00,202.71,202.71,202.27,202.34,5724.0,201.0636,201.0636,200.6271,200.6966,5724.0
2024-07-23 10:25:00,202.26,202.46,202.26,202.39,4213.0,200.6172,200.8156,200.6172,200.7462,4213.0
2024-07-23 10:30:00,202.35,202.55,202.31,202.35,5811.0,200.7065,200.9049,200.6668,200.7065,5811.0
2024-07-23 10:35:00,202.34,202.38,202.17,202.17,8146.0,200.6966,200.7362,200.5279,200.5279,8146.0
2024-07-23 10:40:00,202.12,202.22,202.02,202.2,7928.0,200.4784,200.5775,200.3792,200.5577,7928.0
2024-07-23 10:45:00,202.17,202.35,202.11,202.13,6456.0,200.5279,200.7065,200.4684,200.4883,6456.0
2024-07-23 10:50:00,202.19,202.24,202.12,202.13,10251.0,200.5478,200.5974,200.4784,200.4883,10251.0
2024-07-23 10:55:00,202.19,202.25,201.77,202.09,21444.0,200.5478,200.6073,200.1312,200.4486,21444.0
2024-07-23 11:00:00,202.08,202.13,201.89,202.07,6502.0,200.4387,200.4883,200.2502,200.4288,6502.0
2024-07-23 11:05:00,202.1,202.26,202.06,202.1,9483.0,200.4585,200.6172,200.4188,200.4585,9483.0
2024-07-23 11:10:00,202.14,202.15,201.92,201.92,8105.0,200.4982,200.5081,200.28,200.28,8105.0
2024-07-23 11:15:00,201.89,202.06,201.88,201.93,15928.0,200.2502,200.4188,200.2403,200.2899,15928.0
2024-07-23 11:20:00,201.94,201.94,201.79,201.79,15126.0,200.2998,200.2998,200.151,200.151,15126.0
2024-07-23 11:25:00,201.81,201.98,201.58,201.91,17527.0,200.1709,200.3395,199.9427,200.2701,17527.0
2024-07-23 11:30:00,201.88,202.03,201.86,202.03,8078.0,200.2403,200.3891,200.2205,200.3891,8078.0
2024-07-23 11:35:00,202.03,202.04,201.85,201.93,6039.0,200.3891,200.399,200.2105,200.2899,6039.0
2024-07-23 11:40:00,201.8,201.93,201.69,201.8,8057.0,200.161,200.2899,200.0518,200.161,8057.0
2024-07-23 11:45:00,201.77,201.79,201.57,201.57,3566.0,200.1312,200.151,199.9328,199.9328,3566.0
2024-07-23 11:50:00,201.6,201.61,201.46,201.48,8395.0,199.9626,199.9725,199.8237,199.8436,8395.0
2024-07-23 11:55:00,201.44,201.44,201.06,201.23,18541.0,199.8039,199.8039,199.427,199.5956,18541.0
2024-07-23 12:00:00,200.96,201.03,200.76,200.77,10799.0,199.3278,199.3972,199.1294,199.1393,10799.0
2024-07-23 12:05:00,200.79,200.79,200.12,200.15,15119.0,199.1592,199.1592,198.4946,198.5244,15119.0
2024-07-23 12:10:00,200.12,200.14,199.95,200.02,10162.0,198.4946,198.5144,198.326,198.3954,10162.0
2024-07-23 12:15:00,200.03,200.32,199.99,200.03,25674.0,198.4053,198.693,198.3657,198.4053,25674.0
2024-07-23 12:20:00,200.07,200.13,199.34,199.42,10807.0,198.445,198.5045,197.7209,197.8003,10807.0
2024-07-23 12:25:00,199.36,199.51,199.24,199.38,12544.0,197.7408,197.8896,197.6217,197.7606,12544.0
2024-07-23 12:30:00,199.34,199.34,198.63,198.69,17059.0,197.7209,197.7209,197.0167,197.0762,17059.0
2024-07-23 12:35:00,198.66,199.04,198.55,198.56,18134.0,197.0465,197.4234,196.9374,196.9473,18134.0
2024-07-23 12:40:00,198.55,198.89,198.54,198.89,8285.0,196.9374,197.2746,196.9274,197.2746,8285.0
2024-07-23 12:45:00,198.89,199.01,198.69,198.75,16351.0,197.2746,197.3936,197.0762,197.1357,16351.0
2024-07-23 12:50:00,198.72,198.87,198.53,198.75,18991.0,197.106,197.2548,196.9175,197.1357,18991.0
2024-07-23 12:55:00,198.75,198.83,198.65,198.65,4003.0,197.1357,197.2151,197.0365,197.0365,4003.0
2024-07-23 13:00:00,198.64,198.8,198.4,198.8,7082.0,197.0266,197.1853,196.7886,197.1853,7082.0
2024-07-23 13:05:00,198.86,198.87,198.73,198.73,4177.0,197.2448,197.2548,197.1159,197.1159,4177.0
2024-07-23 13:10:00,198.79,198.81,198.36,198.43,20793.0,197.1754,197.1952,196.7489,196.8183,20793.0
2024-07-23 13:15:00,198.42,198.48,198.24,198.4,20360.0,196.8084,196.8679,196.6299,196.7886,20360.0
2024-07-23 13:20:00,198.42,198.57,198.38,198.52,13280.0,196.8084,196.9572,196.7687,196.9076,13280.0
2024-07-23 13:25:00,198.53,198.91,198.45,198.87,15939.0,196.9175,197.2944,196.8382,197.2548,15939.0
2024-07-23 13:30:00,198.88,198.98,198.69,198.74,5832.0,197.2647,197.3639,197.0762,197.1258,5832.0
2024-07-23 13:35:00,198.74,198.98,198.61,198.9,11417.0,197.1258,197.3639,196.9969,197.2845,11417.0
2024-07-23 13:40:00,198.9,199.33,198.88,199.3,5976.0,197.2845,197.711,197.2647,197.6813,5976.0
2024-07-23 13:45:00,199.3,199.49,199.29,199.46,7752.0,197.6813,197.8697,197.6713,197.84,7752.0
2024-07-23 13:50:00,199.52,199.58,199.48,199.53,8136.0,197.8995,197.959,197.8598,197.9094,8136.0
2024-07-23 13:55:00,199.64,199.89,199.58,199.83,15233.0,198.0185,198.2665,197.959,198.207,15233.0
2024-07-23 14:00:00,199.9,199.93,199.69,199.7,7702.0,198.2764,198.3061,198.0681,198.078,7702.0
2024-07-23 14:05:00,199.67,199.71,199.45,199.63,8568.0,198.0483,198.0879,197.83,198.0086,8568.0
2024-07-23 14:10:00,199.57,199.64,199.46,199.64,11269.0,197.9491,198.0185,197.84,198.0185,11269.0
2024-07-23 14:15:00,199.68,199.72,199.61,199.63,7090.0,198.0582,198.0978,197.9887,198.0086,7090.0
2024-07-23 14:20:00,199.58,199.8,199.54,199.77,12118.0,197.959,198.1772,197.9193,198.1474,12118.0
2024-07-23 14:25:00,199.8,199.81,199.66,199.66,4768.0,198.1772,198.1871,198.0383,198.0383,4768.0
2024-07-23 14:30:00,199.71,199.83,199.57,199.83,11012.0,198.0879,198.207,197.9491,198.207,11012.0
2024-07-23 14:35:00,199.77,199.96,199.75,199.96,7050.0,198.1474,198.3359,198.1276,198.3359,7050.0
2024-07-23 14:40:00,199.99,200.04,199.94,199.96,9052.0,198.3657,198.4152,198.3161,198.3359,9052.0
2024-07-23 14:45:00,199.94,200.02,199.77,199.91,9361.0,198.3161,198.3954,198.1474,198.2863,9361.0
2024-07-23 14:50:00,199.94,199.94,199.64,199.64,9709.0,198.3161,198.3161,198.0185,198.0185,9709.0
2024-07-23 14:55:00,199.64,199.7,199.47,199.51,11715.0,198.0185,198.078,197.8499,197.8896,11715.0
2024-07-23 15:00:00,199.48,199.48,199.26,199.35,7601.0,197.8598,197.8598,197.6416,197.7309,7601.0
2024-07-23 15:05:00,199.35,199.45,199.29,199.37,11315.0,197.7309,197.83,197.6713,197.7507,11315.0
2024-07-23 15:10:00,199.36,199.54,199.35,199.5,12163.0,197.7408,197.9193,197.7309,197.8796,12163.0
2024-07-23 15:15:00,199.48,199.63,199.46,199.46,12098.0,197.8598,198.0086,197.84,197.84,12098.0
2024-07-23 15:20:00,199.45,199.59,199.38,199.53,11507.0,197.83,197.9689,197.7606,197.9094,11507.0
2024-07-23 15:25:00,199.55,199.56,199.33,199.48,14128.0,197.9292,197.9391,197.711,197.8598,14128.0
2024-07-23 15:30:00,199.46,199.65,199.44,199.53,32368.0,197.84,198.0284,197.8201,197.9094,32368.0
2024-07-23 15:35:00,199.53,199.55,199.29,199.3,15253.0,197.9094,197.9292,197.6713,197.6813,15253.0
2024-07-23 15:40:00,199.3,199.3,198.99,199.18,34875.0,197.6813,197.6813,197.3738,197.5622,34875.0
2024-07-23 15:45:00,199.19,199.33,199.04,199.28,24477.0,197.5722,197.711,197.4234,197.6614,24477.0
2024-07-23 15:50:00,199.31,199.59,198.94,198.95,45894.0,197.6912,197.9689,197.3242,197.3341,45894.0
2024-07-23 15:55:00,198.96,199.06,198.81,199.04,115117.0,197.344,197.4432,197.1952,197.4234,115117.0
2024-07-24 09:30:00,198.29,199.03,197.81,198.83,30133.0,196.6795,197.4135,196.2034,197.2151,30133.0
2024-07-24 09:35:00,199.02,199.44,198.45,199.25,15070.0,197.4035,197.8201,196.8382,197.6317,15070.0
2024-07-24 09:40:00,199.4,200.05,199.31,199.84,9888.0,197.7804,198.4252,197.6912,198.2169,9888.0
2024-07-24 09:45:00,199.74,200.04,199.64,199.91,14052.0,198.1177,198.4152,198.0185,198.2863,14052.0
2024-07-24 09:50:00,199.8,199.89,199.43,199.47,10703.0,198.1772,198.2665,197.8102,197.8499,10703.0
2024-07-24 09:55:00,199.41,199.46,199.2,199.4,32388.0,197.7904,197.84,197.5821,197.7804,32388.0
2024-07-24 10:00:00,199.34,199.43,198.87,198.87,12839.0,197.7209,197.8102,197.2548,197.2548,12839.0
2024-07-24 10:05:00,198.94,199.11,198.79,198.87,7180.0,197.3242,197.4928,197.1754,197.2548,7180.0
2024-07-24 10:10:00,198.86,199.04,198.71,198.98,15716.0,197.2448,197.4234,197.0961,197.3639,15716.0
2024-07-24 10:15:00,198.97,199.02,198.83,198.89,8737.0,197.3539,197.4035,197.2151,197.2746,8737.0
2024-07-24 10:20:00,198.96,199.05,198.74,198.74,5773.0,197.344,197.4333,197.1258,197.1258,5773.0
2024-07-24 10:25:00,198.72,198.81,198.64,198.76,4560.0,197.106,197.1952,197.0266,197.1456,4560.0
2024-07-24 10:30:00,198.78,198.79,198.48,198.56,4918.0,197.1655,197.1754,196.8679,196.9473,4918.0
2024-07-24 10:35:00,198.53,198.84,198.53,198.83,4276.0,196.9175,197.225,196.9175,197.2151,4276.0
2024-07-24 10:40:00,198.8,199.06,198.73,198.91,16679.0,197.1853,197.4432,197.1159,197.2944,16679.0
2024-07-24 10:45:00,198.95,199.08,198.82,199.08,19686.0,197.3341,197.463,197.2052,197.463,19686.0
2024-07-24 10:50:00,199.11,199.12,198.84,198.95,8120.0,197.4928,197.5027,197.225,197.3341,8120.0
2024-07-24 10:55:00,198.87,198.98,198.78,198.95,3686.0,197.2548,197.3639,197.1655,197.3341,3686.0
2024-07-24 11:00:00,198.9,198.9,198.66,198.7,12082.0,197.2845,197.2845,197.0465,197.0861,12082.0
2024-07-24 11:05:00,198.74,198.74,198.57,198.67,9380.0,197.1258,197.1258,196.9572,197.0564,9380.0
2024-07-24 11:10:00,198.67,199.07,198.67,199.03,21302.0,197.0564,197.4531,197.0564,197.4135,21302.0
2024-07-24 11:15:00,199.02,199.05,198.92,198.92,12487.0,197.4035,197.4333,197.3043,197.3043,12487.0
2024-07-24 11:20:00,198.92,198.93,198.79,198.88,12338.0,197.3043,197.3143,197.1754,197.2647,12338.0
2024-07-24 11:25:00,198.92,198.92,198.75,198.83,9613.0,197.3043,197.3043,197.1357,197.2151,9613.0
2024-07-24 11:30:00,198.83,199.01,198.81,198.98,10466.0,197.2151,197.3936,197.1952,197.3639,10466.0
2024-07-24 11:35:00,199.0,199.21,198.91,199.21,20933.0,197.3837,197.592,197.2944,197.592,20933.0
2024-07-24 11:40:00,199.22,199.22,198.92,198.93,13577.0,197.6019,197.6019,197.3043,197.3143,13577.0
2024-07-24 11:45:00,198.9,199.08,198.89,199.02,8459.0,197.2845,197.463,197.2746,197.4035,8459.0
2024-07-24 11:50:00,199.06,199.19,199.03,199.1,11322.0,197.4432,197.5722,197.4135,197.4829,11322.0
2024-07-24 11:55:00,199.09,199.4,199.04,199.35,9832.0,197.473,197.7804,197.4234,197.7309,9832.0
2024-07-24 12:00:00,199.36,199.64,199.33,199.52,13807.0,197.7408,198.0185,197.711,197.8995,13807.0
2024-07-24 12:05:00,199.56,199.58,199.49,199.52,4199.0,197.9391,197.959,197.8697,197.8995,4199.0
2024-07-24 12:10:00,199.52,199.77,199.48,199.77,10628.0,197.8995,198.1474,197.8598,198.1474,10628.0
2024-07-24 12:15:00,199.81,199.85,199.69,199.74,6010.0,198.1871,198.2268,198.0681,198.1177,6010.0
2024-07-24 12:20:00,199.71,199.75,199.57,199.62,7545.0,198.0879,198.1276,197.9491,197.9987,7545.0
2024-07-24 12:25:00,199.64,199.74,199.57,199.72,13781.0,198.0185,198.1177,197.9491,198.0978,13781.0
2024-07-24 12:30:00,199.73,199.95,199.71,199.89,6046.0,198.1078,198.326,198.0879,198.2665,6046.0
2024-07-24 12:35:00,199.89,199.89,199.81,199.82,1954.0,198.2665,198.2665,198.1871,198.197,1954.0
2024-07-24 12:40:00,199.81,199.98,199.81,199.88,6898.0,198.1871,198.3557,198.1871,198.2565,6898.0
2024-07-24 12:45:00,199.94,200.04,199.91,199.92,4799.0,198.3161,198.4152,198.2863,198.2962,4799.0
2024-07-24 12:50:00,199.89,199.9,199.74,199.75,8290.0,198.2665,198.2764,198.1177,198.1276,8290.0
2024-07-24 12:55:00,199.71,199.87,199.69,199.81,15866.0,198.0879,198.2466,198.0681,198.1871,15866.0
2024-07-24 13:00:00,199.89,200.12,199.87,200.09,16831.0,198.2665,198.4946,198.2466,198.4648,16831.0
2024-07-24 13:05:00,200.1,200.17,200.0,200.13,20844.0,198.4748,198.5442,198.3756,198.5045,20844.0
2024-07-24 13:10:00,200.1,200.16,200.01,200.06,9500.0,198.4748,198.5343,198.3855,198.4351,9500.0
2024-07-24 13:15:00,200.01,200.05,199.96,200.05,8344.0,198.3855,198.4252,198.3359,198.4252,8344.0
2024-07-24 13:20:00,200.01,200.05,199.95,200.03,10005.0,198.3855,198.4252,198.326,198.4053,10005.0
2024-07-24 13:25:00,200.03,200.1,199.98,200.08,14222.0,198.4053,198.4748,198.3557,198.4549,14222.0
2024-07-24 13:30:00,200.05,200.08,199.86,199.97,9501.0,198.4252,198.4549,198.2367,198.3458,9501.0
2024-07-24 13:35:00,199.97,200.04,199.95,200.03,9322.0,198.3458,198.4152,198.326,198.4053,9322.0
2024-07-24 13:40:00,200.05,200.05,199.96,200.02,9282.0,198.4252,198.4252,198.3359,198.3954,9282.0
2024-07-24 13:45:00,200.04,200.24,200.04,200.24,6400.0,198.4152,198.6136,198.4152,198.6136,6400.0
2024-07-24 13:50:00,200.28,200.31,200.14,200.21,7267.0,198.6533,198.6831,198.5144,198.5839,7267.0
2024-07-24 13:55:00,200.2,200.31,200.17,200.28,8073.0,198.574,198.6831,198.5442,198.6533,8073.0
2024-07-24 14:00:00,200.24,200.44,200.21,200.32,12100.0,198.6136,198.812,198.5839,198.693,12100.0
2024-07-24 14:05:00,200.34,200.4,200.32,200.39,5427.0,198.7128,198.7723,198.693,198.7624,5427.0
2024-07-24 14:10:00,200.39,200.43,200.33,200.41,6717.0,198.7624,198.8021,198.7029,198.7822,6717.0
2024-07-24 14:15:00,200.42,200.44,200.36,200.39,6248.0,198.7922,198.812,198.7327,198.7624,6248.0
2024-07-24 14:20:00,200.39,200.62,200.34,200.51,29643.0,198.7624,198.9905,198.7128,198.8814,29643.0
2024-07-24 14:25:00,200.55,200.58,200.4,200.53,14586.0,198.9211,198.9509,198.7723,198.9013,14586.0
2024-07-24 14:30:00,200.53,200.55,200.44,200.46,13611.0,198.9013,198.9211,198.812,198.8318,13611.0
2024-07-24 14:35:00,200.51,200.56,200.46,200.52,8321.0,198.8814,198.931,198.8318,198.8914,8321.0
2024-07-24 14:40:00,200.52,200.69,200.48,200.66,16363.0,198.8914,199.06,198.8517,199.0302,16363.0
2024-07-24 14:45:00,200.69,200.69,200.54,200.64,12132.0,199.06,199.06,198.9112,199.0104,12132.0
2024-07-24 14:50:00,200.64,200.64,200.48,200.53,10394.0,199.0104,199.0104,198.8517,198.9013,10394.0
2024-07-24 14:55:00,200.52,200.56,200.47,200.5,7262.0,198.8914,198.931,198.8418,198.8715,7262.0
2024-07-24 15:00:00,200.5,200.62,200.35,200.6,34069.0,198.8715,198.9905,198.7227,198.9707,34069.0
2024-07-24 15:05:00,200.61,200.62,200.29,200.29,12827.0,198.9806,198.9905,198.6632,198.6632,12827.0
2024-07-24 15:10:00,200.26,200.57,200.26,200.44,10247.0,198.6335,198.9409,198.6335,198.812,10247.0
2024-07-24 15:15:00,200.41,200.46,200.35,200.43,9780.0,198.7822,198.8318,198.7227,198.8021,9780.0
2024-07-24 15:20:00,200.43,200.49,200.24,200.29,11891.0,198.8021,198.8616,198.6136,198.6632,11891.0
2024-07-24 15:25:00,200.27,200.27,200.17,200.22,12228.0,198.6434,198.6434,198.5442,198.5938,12228.0
2024-07-24 15:30:00,200.25,200.4,200.22,200.37,19975.0,198.6235,198.7723,198.5938,198.7426,19975.0
2024-07-24 15:35:00,200.37,200.37,200.17,200.2,11138.0,198.7426,198.7426,198.5442,198.574,11138.0
2024-07-24 15:40:00,200.2,200.23,199.97,199.99,21135.0,198.574,198.6037,198.3458,198.3657,21135.0
2024-07-24 15:45:00,199.96,200.09,199.73,199.77,33857.0,198.3359,198.4648,198.1078,198.1474,33857.0
2024-07-24 15:50:00,199.83,199.88,199.57,199.63,58027.0,198.207,198.2565,197.9491,198.0086,58027.0
2024-07-24 15:55:00,199.62,199.81,199.44,199.66,135861.0,197.9987,198.1871,197.8201,198.0383,135861.0
2024-07-25 09:30:00,201.92,202.26,199.39,200.69,45180.0,200.28,200.6172,197.7705,199.06,45180.0
2024-07-25 09:35:00,200.69,202.55,200.69,202.3,29758.0,199.06,200.9049,199.06,200.6569,29758.0
2024-07-25 09:40:00,202.07,202.29,200.19,200.25,14915.0,200.4288,200.647,198.564,198.6235,14915.0
2024-07-25 09:45:00,200.01,200.9,199.51,199.59,12403.0,198.3855,199.2683,197.8896,197.9689,12403.0
2024-07-25 09:50:00,199.59,200.5,199.27,199.73,18805.0,197.9689,198.8715,197.6515,198.1078,18805.0
2024-07-25 09:55:00,199.73,200.2,199.41,199.58,19018.0,198.1078,198.574,197.7904,197.959,19018.0
2024-07-25 10:00:00,199.75,199.75,197.4,198.19,16135.0,198.1276,198.1276,195.7967,196.5803,16135.0
2024-07-25 10:05:00,197.96,198.69,197.41,198.1,7831.0,196.3521,197.0762,195.8066,196.491,7831.0
2024-07-25 10:10:00,198.06,198.55,197.66,198.08,14646.0,196.4513,196.9374,196.0546,196.4712,14646.0
2024-07-25 10:15:00,198.08,198.08,197.16,197.48,5947.0,196.4712,196.4712,195.5586,195.876,5947.0
2024-07-25 10:20:00,197.31,197.57,196.87,197.41,16770.0,195.7074,195.9653,195.271,195.8066,16770.0
2024-07-25 10:25:00,197.21,197.32,196.62,196.9,12097.0,195.6082,195.7173,195.023,195.3008,12097.0
2024-07-25 10:30:00,197.07,197.4,196.81,197.11,8758.0,195.4694,195.7967,195.2115,195.509,8758.0
2024-07-25 10:35:00,197.13,197.4,196.81,196.81,14066.0,195.5289,195.7967,195.2115,195.2115,14066.0
2024-07-25 10:40:00,196.76,196.87,196.11,196.7,14411.0,195.1619,195.271,194.5172,195.1024,14411.0
2024-07-25 10:45:00,196.66,196.68,196.17,196.29,5746.0,195.0627,195.0825,194.5767,194.6957,5746.0
2024-07-25 10:50:00,196.28,196.42,195.93,196.37,14171.0,194.6858,194.8247,194.3386,194.7751,14171.0
2024-07-25 10:55:00,196.46,197.17,196.3,196.3,25126.0,194.8643,195.5686,194.7056,194.7056,25126.0
2024-07-25 11:00:00,196.63,196.63,195.86,195.87,9185.0,195.0329,195.0329,194.2692,194.2791,9185.0
2024-07-25 11:05:00,195.88,195.97,195.41,195.42,9474.0,194.289,194.3783,193.8229,193.8328,9474.0
2024-07-25 11:10:00,195.44,196.03,195.26,196.01,23665.0,193.8526,194.4378,193.6741,194.418,23665.0
2024-07-25 11:15:00,196.06,196.55,196.02,196.33,18755.0,194.4676,194.9536,194.4279,194.7354,18755.0
2024-07-25 11:20:00,196.34,196.49,195.38,195.38,20068.0,194.7453,194.8941,193.7931,193.7931,20068.0
2024-07-25 11:25:00,195.44,195.44,194.49,194.59,10359.0,193.8526,193.8526,192.9103,193.0095,10359.0
2024-07-25 11:30:00,194.69,194.69,193.66,193.82,18220.0,193.1087,193.1087,192.0871,192.2458,18220.0
2024-07-25 11:35:00,193.97,194.74,193.83,194.63,20720.0,192.3946,193.1583,192.2557,193.0492,20720.0
2024-07-25 11:40:00,194.64,194.71,193.78,193.89,19630.0,193.0591,193.1285,192.2061,192.3152,19630.0
2024-07-25 11:45:00,193.92,194.32,193.87,193.93,10764.0,192.345,192.7417,192.2954,192.3549,10764.0
2024-07-25 11:50:00,193.93,194.37,193.92,194.09,12233.0,192.3549,192.7913,192.345,192.5136,12233.0
2024-07-25 11:55:00,194.09,194.43,193.78,193.84,14339.0,192.5136,192.8508,192.2061,192.2656,14339.0
2024-07-25 12:00:00,193.84,193.84,193.37,193.69,16421.0,192.2656,192.2656,191.7994,192.1168,16421.0
2024-07-25 12:05:00,193.69,194.19,193.63,193.63,21959.0,192.1168,192.6128,192.0573,192.0573,21959.0
2024-07-25 12:10:00,193.78,194.17,193.59,194.08,11935.0,192.2061,192.5929,192.0176,192.5037,11935.0
2024-07-25 12:15:00,194.08,194.65,194.08,194.2,10080.0,192.5037,193.069,192.5037,192.6227,10080.0
2024-07-25 12:20:00,194.2,194.2,193.66,193.66,16038.0,192.6227,192.6227,192.0871,192.0871,16038.0
2024-07-25 12:25:00,193.96,194.1,193.57,193.99,20652.0,192.3846,192.5235,191.9978,192.4144,20652.0
2024-07-25 12:30:00,194.1,194.1,193.55,193.58,17461.0,192.5235,192.5235,191.978,192.0077,17461.0
2024-07-25 12:35:00,193.53,193.61,193.08,193.19,8642.0,191.9581,192.0375,191.5118,191.6209,8642.0
2024-07-25 12:40:00,193.21,193.35,193.09,193.34,12498.0,191.6407,191.7796,191.5217,191.7697,12498.0
2024-07-25 12:45:00,193.29,193.92,193.22,193.78,13374.0,191.7201,192.345,191.6506,192.2061,13374.0
2024-07-25 12:50:00,193.84,193.89,193.28,193.36,5882.0,192.2656,192.3152,191.7102,191.7895,5882.0
2024-07-25 12:55:00,193.28,193.29,192.77,193.0,11693.0,191.7102,191.7201,191.2043,191.4324,11693.0
2024-07-25 13:00:00,193.0,193.07,192.67,192.73,8059.0,191.4324,191.5019,191.1051,191.1646,8059.0
2024-07-25 13:05:00,192.65,192.89,192.65,192.81,6368.0,191.0853,191.3233,191.0853,191.244,6368.0
2024-07-25 13:10:00,192.81,192.91,192.73,192.74,3766.0,191.244,191.3432,191.1646,191.1745,3766.0
2024-07-25 13:15:00,192.71,192.84,192.58,192.65,9310.0,191.1448,191.2737,191.0158,191.0853,9310.0
2024-07-25 13:20:00,192.69,192.73,192.35,192.38,4453.0,191.1249,191.1646,190.7877,190.8175,4453.0
2024-07-25 13:25:00,192.43,192.62,192.35,192.62,8791.0,190.8671,191.0555,190.7877,191.0555,8791.0
2024-07-25 13:30:00,192.63,192.65,192.31,192.46,6490.0,191.0654,191.0853,190.748,190.8968,6490.0
2024-07-25 13:35:00,192.46,192.76,192.37,192.51,4791.0,190.8968,191.1944,190.8075,190.9464,4791.0
2024-07-25 13:40:00,192.56,192.56,192.1,192.16,8717.0,190.996,190.996,190.5397,190.5993,8717.0
2024-07-25 13:45:00,192.16,192.16,191.96,192.0,7107.0,190.5993,190.5993,190.4009,190.4406,7107.0
2024-07-25 13:50:00,192.0,192.29,192.0,192.28,7443.0,190.4406,190.7282,190.4406,190.7183,7443.0
2024-07-25 13:55:00,192.28,192.3,192.04,192.07,11504.0,190.7183,190.7381,190.4802,190.51,11504.0
2024-07-25 14:00:00,192.15,192.15,191.77,191.95,8930.0,190.5893,190.5893,190.2124,190.391,8930.0
2024-07-25 14:05:00,191.85,192.06,191.85,191.86,4193.0,190.2918,190.5001,190.2918,190.3017,4193.0
2024-07-25 14:10:00,191.93,192.11,191.85,192.11,13068.0,190.3711,190.5497,190.2918,190.5497,13068.0
2024-07-25 14:15:00,192.16,192.37,192.11,192.37,7838.0,190.5993,190.8075,190.5497,190.8075,7838.0
2024-07-25 14:20:00,192.34,192.34,192.08,192.15,4799.0,190.7778,190.7778,190.5199,190.5893,4799.0
2024-07-25 14:25:00,192.08,192.35,192.07,192.28,10695.0,190.5199,190.7877,190.51,190.7183,10695.0
2024-07-25 14:30:00,192.28,192.56,192.22,192.29,8159.0,190.7183,190.996,190.6588,190.7282,8159.0
2024-07-25 14:35:00,192.21,192.25,191.88,191.89,7001.0,190.6488,190.6885,190.3215,190.3314,7001.0
2024-07-25 14:40:00,191.87,191.9,191.52,191.65,9729.0,190.3116,190.3414,189.9645,190.0934,9729.0
2024-07-25 14:45:00,191.59,191.67,191.32,191.38,9644.0,190.0339,190.1132,189.7661,189.8256,9644.0
2024-07-25 14:50:00,191.29,191.46,191.27,191.34,10928.0,189.7363,189.9049,189.7165,189.7859,10928.0
2024-07-25 14:55:00,191.33,191.4,191.16,191.16,8656.0,189.776,189.8454,189.6074,189.6074,8656.0
2024-07-25 15:00:00,191.1,191.1,190.27,190.28,18565.0,189.5479,189.5479,188.7246,188.7345,18565.0
2024-07-25 15:05:00,190.28,190.39,190.17,190.28,9698.0,188.7345,188.8436,188.6254,188.7345,9698.0
2024-07-25 15:10:00,190.28,190.56,190.25,190.39,20068.0,188.7345,189.0122,188.7048,188.8436,20068.0
2024-07-25 15:15:00,190.39,190.59,190.33,190.44,19290.0,188.8436,189.042,188.7841,188.8932,19290.0
2024-07-25 15:20:00,190.5,190.79,190.49,190.74,18981.0,188.9527,189.2404,188.9428,189.1908,18981.0
2024-07-25 15:25:00,190.75,190.79,190.61,190.73,17866.0,189.2007,189.2404,189.0618,189.1809,17866.0
2024-07-25 15:30:00,190.77,191.09,190.65,190.87,24503.0,189.2205,189.5379,189.1015,189.3197,24503.0
2024-07-25 15:35:00,190.88,191.01,190.63,190.64,21592.0,189.3296,189.4586,189.0817,189.0916,21592.0
2024-07-25 15:40:00,190.6,190.63,190.33,190.41,30643.0,189.0519,189.0817,188.7841,188.8635,30643.0
2024-07-25 15:45:00,190.41,190.41,190.05,190.19,33322.0,188.8635,188.8635,188.5064,188.6453,33322.0
2024-07-25 15:50:00,190.19,190.27,189.46,189.51,71309.0,188.6453,188.7246,187.9212,187.9708,71309.0
2024-07-25 15:55:00,189.52,189.83,189.27,189.34,142678.0,187.9807,188.2882,187.7327,187.8022,142678.0
2024-07-26 09:30:00,189.46,189.97,189.17,189.37,26051.0,187.9212,188.427,187.6335,187.8319,26051.0
2024-07-26 09:35:00,189.65,190.31,189.23,189.86,21466.0,188.1096,188.7643,187.6931,188.3179,21466.0
2024-07-26 09:40:00,189.86,189.98,189.51,189.54,20956.0,188.3179,188.437,187.9708,188.0005,20956.0
2024-07-26 09:45:00,189.72,189.75,188.85,188.86,12781.0,188.1791,188.2088,187.3161,187.3261,12781.0
2024-07-26 09:50:00,189.07,189.08,188.82,189.0,12553.0,187.5343,187.5443,187.2864,187.4649,12553.0
2024-07-26 09:55:00,189.06,189.17,188.92,188.92,6498.0,187.5244,187.6335,187.3856,187.3856,6498.0
2024-07-26 10:00:00,189.07,189.56,188.97,189.43,19335.0,187.5343,188.0204,187.4352,187.8914,19335.0
2024-07-26 10:05:00,189.42,189.61,189.35,189.43,18130.0,187.8815,188.07,187.8121,187.8914,18130.0
2024-07-26 10:10:00,189.43,190.42,189.3,190.28,34916.0,187.8914,188.8734,187.7625,188.7345,34916.0
2024-07-26 10:15:00,190.35,190.79,190.31,190.74,5099.0,188.804,189.2404,188.7643,189.1908,5099.0
2024-07-26 10:20:00,190.71,191.29,190.71,191.06,7714.0,189.161,189.7363,189.161,189.5082,7714.0
2024-07-26 10:25:00,190.98,191.21,190.94,190.94,2764.0,189.4288,189.657,189.3892,189.3892,2764.0
2024-07-26 10:30:00,190.91,190.92,190.66,190.77,20746.0,189.3594,189.3693,189.1114,189.2205,20746.0
2024-07-26 10:35:00,190.74,190.83,190.34,190.54,37837.0,189.1908,189.2801,188.794,188.9924,37837.0
2024-07-26 10:40:00,190.63,190.91,190.57,190.73,7209.0,189.0817,189.3594,189.0222,189.1809,7209.0
2024-07-26 10:45:00,190.83,191.06,190.82,190.82,6368.0,189.2801,189.5082,189.2701,189.2701,6368.0
2024-07-26 10:50:00,190.99,191.14,190.85,190.95,8176.0,189.4388,189.5875,189.2999,189.3991,8176.0
2024-07-26 10:55:00,190.95,190.95,190.74,190.83,9336.0,189.3991,189.3991,189.1908,189.2801,9336.0
2024-07-26 11:00:00,190.93,191.09,190.89,190.89,7954.0,189.3792,189.5379,189.3396,189.3396,7954.0
2024-07-26 11:05:00,190.94,191.07,190.92,190.99,13382.0,189.3892,189.5181,189.3693,189.4388,13382.0
2024-07-26 11:10:00,191.0,191.27,190.98,191.23,15967.0,189.4487,189.7165,189.4288,189.6768,15967.0
2024-07-26 11:15:00,191.29,191.38,191.17,191.25,10504.0,189.7363,189.8256,189.6173,189.6966,10504.0
2024-07-26 11:20:00,191.29,191.49,191.27,191.33,5790.0,189.7363,189.9347,189.7165,189.776,5790.0
2024-07-26 11:25:00,191.41,191.41,191.04,191.04,9091.0,189.8553,189.8553,189.4883,189.4883,9091.0
2024-07-26 11:30:00,191.04,191.49,191.04,191.42,19521.0,189.4883,189.9347,189.4883,189.8653,19521.0
2024-07-26 11:35:00,191.33,191.4,191.3,191.37,8875.0,189.776,189.8454,189.7462,189.8157,8875.0
2024-07-26 11:40:00,191.41,191.5,191.32,191.34,9009.0,189.8553,189.9446,189.7661,189.7859,9009.0
2024-07-26 11:45:00,191.3,191.48,191.3,191.32,7303.0,189.7462,189.9248,189.7462,189.7661,7303.0
2024-07-26 11:50:00,191.32,191.32,191.03,191.03,4541.0,189.7661,189.7661,189.4784,189.4784,4541.0
2024-07-26 11:55:00,191.14,191.23,191.07,191.22,5916.0,189.5875,189.6768,189.5181,189.6669,5916.0
2024-07-26 12:00:00,191.24,191.45,191.23,191.44,7873.0,189.6867,189.895,189.6768,189.8851,7873.0
2024-07-26 12:05:00,191.49,191.84,191.48,191.84,41802.0,189.9347,190.2819,189.9248,190.2819,41802.0
2024-07-26 12:10:00,192.0,192.0,191.55,191.64,15653.0,190.4406,190.4406,189.9942,190.0835,15653.0
2024-07-26 12:15:00,191.67,191.79,191.32,191.33,8145.0,190.1132,190.2323,189.7661,189.776,8145.0
2024-07-26 12:20:00,191.3,191.35,191.16,191.16,10668.0,189.7462,189.7958,189.6074,189.6074,10668.0
2024-07-26 12:25:00,191.27,191.35,191.11,191.16,2063.0,189.7165,189.7958,189.5578,189.6074,2063.0
2024-07-26 12:30:00,191.08,191.31,191.03,191.3,3971.0,189.528,189.7562,189.4784,189.7462,3971.0
2024-07-26 12:35:00,191.24,191.32,191.2,191.32,5068.0,189.6867,189.7661,189.647,189.7661,5068.0
2024-07-26 12:40:00,191.4,191.59,191.31,191.59,6311.0,189.8454,190.0339,189.7562,190.0339,6311.0
2024-07-26 12:45:00,191.59,191.67,191.46,191.53,7621.0,190.0339,190.1132,189.9049,189.9744,7621.0
2024-07-26 12:50:00,191.66,191.67,191.54,191.64,2813.0,190.1033,190.1132,189.9843,190.0835,2813.0
2024-07-26 12:55:00,191.6,191.61,191.27,191.29,18985.0,190.0438,190.0537,189.7165,189.7363,18985.0
2024-07-26 13:00:00,191.4,191.41,191.34,191.41,1781.0,189.8454,189.8553,189.7859,189.8553,1781.0
2024-07-26 13:05:00,191.41,191.63,191.37,191.63,6697.0,189.8553,190.0736,189.8157,190.0736,6697.0
2024-07-26 13:10:00,191.73,191.73,191.44,191.47,7361.0,190.1727,190.1727,189.8851,189.9149,7361.0
2024-07-26 13:15:00,191.53,191.57,191.41,191.47,9245.0,189.9744,190.014,189.8553,189.9149,9245.0
2024-07-26 13:20:00,191.47,191.49,191.28,191.28,8972.0,189.9149,189.9347,189.7264,189.7264,8972.0
2024-07-26 13:25:00,191.37,191.62,191.37,191.62,4161.0,189.8157,190.0636,189.8157,190.0636,4161.0
2024-07-26 13:30:00,191.58,191.6,191.25,191.41,20177.0,190.024,190.0438,189.6966,189.8553,20177.0
2024-07-26 13:35:00,191.34,191.34,190.99,191.09,7484.0,189.7859,189.7859,189.4388,189.5379,7484.0
2024-07-26 13:40:00,191.07,191.1,190.86,191.0,6315.0,189.5181,189.5479,189.3098,189.4487,6315.0
2024-07-26 13:45:00,191.1,191.24,190.99,190.99,8554.0,189.5479,189.6867,189.4388,189.4388,8554.0
2024-07-26 13:50:00,191.13,191.22,191.13,191.16,2230.0,189.5776,189.6669,189.5776,189.6074,2230.0
2024-07-26 13:55:00,191.2,191.32,191.1,191.27,7346.0,189.647,189.7661,189.5479,189.7165,7346.0
2024-07-26 14:00:00,191.24,191.26,191.09,191.09,6198.0,189.6867,189.7066,189.5379,189.5379,6198.0
2024-07-26 14:05:00,191.05,191.3,190.98,191.28,3169.0,189.4983,189.7462,189.4288,189.7264,3169.0
2024-07-26 14:10:00,191.24,191.24,191.13,191.16,5275.0,189.6867,189.6867,189.5776,189.6074,5275.0
2024-07-26 14:15:00,191.18,191.18,190.96,190.97,9407.0,189.6272,189.6272,189.409,189.4189,9407.0
2024-07-26 14:20:00,190.97,191.03,190.95,190.97,4657.0,189.4189,189.4784,189.3991,189.4189,4657.0
2024-07-26 14:25:00,190.96,190.96,190.79,190.79,8512.0,189.409,189.409,189.2404,189.2404,8512.0
2024-07-26 14:30:00,190.83,190.9,190.74,190.88,4378.0,189.2801,189.3495,189.1908,189.3296,4378.0
2024-07-26 14:35:00,190.85,190.86,190.65,190.74,8182.0,189.2999,189.3098,189.1015,189.1908,8182.0
2024-07-26 14:40:00,190.74,190.77,190.47,190.64,6734.0,189.1908,189.2205,188.923,189.0916,6734.0
2024-07-26 14:45:00,190.68,190.68,190.59,190.66,6371.0,189.1313,189.1313,189.042,189.1114,6371.0
2024-07-26 14:50:00,190.62,190.66,190.49,190.52,8247.0,189.0718,189.1114,188.9428,188.9726,8247.0
2024-07-26 14:55:00,190.55,190.55,190.45,190.53,5836.0,189.0023,189.0023,188.9031,188.9825,5836.0
2024-07-26 15:00:00,190.49,190.79,190.43,190.64,10985.0,188.9428,189.2404,188.8833,189.0916,10985.0
2024-07-26 15:05:00,190.65,190.85,190.63,190.82,4821.0,189.1015,189.2999,189.0817,189.2701,4821.0
2024-07-26 15:10:00,190.83,190.99,190.8,190.99,8176.0,189.2801,189.4388,189.2503,189.4388,8176.0
2024-07-26 15:15:00,191.0,191.16,191.0,191.15,10066.0,189.4487,189.6074,189.4487,189.5975,10066.0
2024-07-26 15:20:00,191.15,191.2,191.0,191.15,7718.0,189.5975,189.647,189.4487,189.5975,7718.0
2024-07-26 15:25:00,191.2,191.26,191.08,191.14,20445.0,189.647,189.7066,189.528,189.5875,20445.0
2024-07-26 15:30:00,191.1,191.11,190.93,190.97,14994.0,189.5479,189.5578,189.3792,189.4189,14994.0
2024-07-26 15:35:00,190.94,191.04,190.84,190.9,15578.0,189.3892,189.4883,189.29,189.3495,15578.0
2024-07-26 15:40:00,190.92,190.95,190.64,190.71,19659.0,189.3693,189.3991,189.0916,189.161,19659.0
2024-07-26 15:45:00,190.72,190.91,190.65,190.81,18988.0,189.1709,189.3594,189.1015,189.2602,18988.0
2024-07-26 15:50:00,190.85,190.97,190.53,190.58,39730.0,189.2999,189.4189,188.9825,189.0321,39730.0
2024-07-26 15:55:00,190.59,190.67,190.31,190.35,111772.0,189.042,189.1214,188.7643,188.804,111772.0
2024-07-29 09:30:00,191.86,192.0,190.5,191.57,22808.0,190.3017,190.4406,188.9527,190.014,22808.0
2024-07-29 09:35:00,191.17,192.61,190.86,192.61,7891.0,189.6173,191.0456,189.3098,191.0456,7891.0
2024-07-29 09:40:00,192.6,192.6,191.94,192.26,4977.0,191.0357,191.0357,190.381,190.6984,4977.0
2024-07-29 09:45:00,192.22,192.32,191.72,191.72,5054.0,190.6588,190.758,190.1628,190.1628,5054.0
2024-07-29 09:50:00,191.33,191.87,191.32,191.87,900.0,189.776,190.3116,189.7661,190.3116,900.0
2024-07-29 09:55:00,191.83,192.27,191.71,192.27,2370.0,190.2719,190.7084,190.1529,190.7084,2370.0
2024-07-29 10:00:00,192.11,192.66,192.11,192.48,13316.0,190.5497,191.0952,190.5497,190.9167,13316.0
2024-07-29 10:05:00,192.48,192.68,192.44,192.51,5362.0,190.9167,191.115,190.877,190.9464,5362.0
2024-07-29 10:10:00,192.65,192.77,192.41,192.41,5603.0,191.0853,191.2043,190.8472,190.8472,5603.0
2024-07-29 10:15:00,192.37,192.68,192.28,192.53,2115.0,190.8075,191.115,190.7183,190.9662,2115.0
2024-07-29 10:20:00,192.53,192.7,192.44,192.44,5355.0,190.9662,191.1349,190.877,190.877,5355.0
2024-07-29 10:25:00,192.44,192.51,192.37,192.48,2859.0,190.877,190.9464,190.8075,190.9167,2859.0
2024-07-29 10:30:00,192.55,192.57,192.16,192.18,9217.0,190.9861,191.0059,190.5993,190.6191,9217.0
2024-07-29 10:35:00,192.15,192.16,191.97,192.05,8090.0,190.5893,190.5993,190.4108,190.4901,8090.0
2024-07-29 10:40:00,192.04,192.14,191.98,192.11,5052.0,190.4802,190.5794,190.4207,190.5497,5052.0
2024-07-29 10:45:00,192.12,192.12,191.77,191.77,6793.0,190.5596,190.5596,190.2124,190.2124,6793.0
2024-07-29 10:50:00,191.79,191.9,191.52,191.82,7123.0,190.2323,190.3414,189.9645,190.262,7123.0
2024-07-29 10:55:00,191.9,192.05,191.89,192.05,3479.0,190.3414,190.4901,190.3314,190.4901,3479.0
2024-07-29 11:00:00,192.05,192.2,191.94,192.2,13921.0,190.4901,190.6389,190.381,190.6389,13921.0
2024-07-29 11:05:00,192.11,192.17,192.0,192.16,14139.0,190.5497,190.6092,190.4406,190.5993,14139.0
2024-07-29 11:10:00,192.07,192.31,192.07,192.26,8852.0,190.51,190.748,190.51,190.6984,8852.0
2024-07-29 11:15:00,192.26,192.31,192.16,192.25,4806.0,190.6984,190.748,190.5993,190.6885,4806.0
2024-07-29 11:20:00,192.25,192.35,191.96,192.11,8627.0,190.6885,190.7877,190.4009,190.5497,8627.0
2024-07-29 11:25:00,192.09,192.1,191.95,192.05,8074.0,190.5298,190.5397,190.391,190.4901,8074.0
2024-07-29 11:30:00,192.05,192.14,192.01,192.12,3664.0,190.4901,190.5794,190.4505,190.5596,3664.0
2024-07-29 11:35:00,192.2,192.21,192.14,192.19,3954.0,190.6389,190.6488,190.5794,190.629,3954.0
2024-07-29 11:40:00,192.24,192.53,192.22,192.53,4199.0,190.6786,190.9662,190.6588,190.9662,4199.0
2024-07-29 11:45:00,192.59,192.83,192.55,192.79,8906.0,191.0258,191.2638,190.9861,191.2241,8906.0
2024-07-29 11:50:00,192.81,192.84,192.58,192.59,10882.0,191.244,191.2737,191.0158,191.0258,10882.0
2024-07-29 11:55:00,192.62,192.74,192.59,192.7,2900.0,191.0555,191.1745,191.0258,191.1349,2900.0
2024-07-29 12:00:00,192.65,192.71,192.56,192.65,6524.0,191.0853,191.1448,190.996,191.0853,6524.0
2024-07-29 12:05:00,192.64,192.75,192.61,192.75,1607.0,191.0754,191.1845,191.0456,191.1845,1607.0
2024-07-29 12:10:00,192.65,193.09,192.65,193.09,8676.0,191.0853,191.5217,191.0853,191.5217,8676.0
2024-07-29 12:15:00,193.09,193.19,193.06,193.1,6258.0,191.5217,191.6209,191.4919,191.5316,6258.0
2024-07-29 12:20:00,193.12,193.12,193.04,193.05,4265.0,191.5515,191.5515,191.4721,191.482,4265.0
2024-07-29 12:25:00,193.09,193.16,192.96,193.16,7837.0,191.5217,191.5911,191.3928,191.5911,7837.0
2024-07-29 12:30:00,193.22,193.37,193.21,193.37,5681.0,191.6506,191.7994,191.6407,191.7994,5681.0
2024-07-29 12:35:00,193.37,193.46,193.37,193.45,1576.0,191.7994,191.8887,191.7994,191.8788,1576.0
2024-07-29 12:40:00,193.41,193.46,193.15,193.15,15273.0,191.8391,191.8887,191.5812,191.5812,15273.0
2024-07-29 12:45:00,193.16,193.16,193.07,193.13,1605.0,191.5911,191.5911,191.5019,191.5614,1605.0
2024-07-29 12:50:00,193.08,193.08,192.79,192.89,11565.0,191.5118,191.5118,191.2241,191.3233,11565.0
2024-07-29 12:55:00,192.93,192.97,192.77,192.94,13449.0,191.363,191.4027,191.2043,191.3729,13449.0
2024-07-29 13:00:00,192.94,193.04,192.92,192.95,4955.0,191.3729,191.4721,191.3531,191.3828,4955.0
2024-07-29 13:05:00,192.98,193.06,192.89,192.92,7164.0,191.4126,191.4919,191.3233,191.3531,7164.0
2024-07-29 13:10:00,192.95,193.04,192.95,193.03,2612.0,191.3828,191.4721,191.3828,191.4622,2612.0
2024-07-29 13:15:00,193.05,193.05,192.87,192.99,7737.0,191.482,191.482,191.3035,191.4225,7737.0
2024-07-29 13:20:00,192.95,193.06,192.95,193.01,3863.0,191.3828,191.4919,191.3828,191.4423,3863.0
2024-07-29 13:25:00,192.99,193.03,192.98,193.02,1369.0,191.4225,191.4622,191.4126,191.4523,1369.0
2024-07-29 13:30:00,192.99,192.99,192.9,192.91,8874.0,191.4225,191.4225,191.3332,191.3432,8874.0
2024-07-29 13:35:00,192.91,193.07,192.9,192.95,6938.0,191.3432,191.5019,191.3332,191.3828,6938.0
2024-07-29 13:40:00,192.95,192.96,192.74,192.78,7853.0,191.3828,191.3928,191.1745,191.2142,7853.0
2024-07-29 13:45:00,192.79,192.84,192.77,192.81,1471.0,191.2241,191.2737,191.2043,191.244,1471.0
2024-07-29 13:50:00,192.81,192.87,192.8,192.84,5518.0,191.244,191.3035,191.2341,191.2737,5518.0
2024-07-29 13:55:00,192.84,192.9,192.83,192.88,13580.0,191.2737,191.3332,191.2638,191.3134,13580.0
2024-07-29 14:00:00,192.83,192.83,192.77,192.8,5486.0,191.2638,191.2638,191.2043,191.2341,5486.0
2024-07-29 14:05:00,192.83,192.84,192.7,192.7,9665.0,191.2638,191.2737,191.1349,191.1349,9665.0
2024-07-29 14:10:00,192.76,192.8,192.72,192.77,1121.0,191.1944,191.2341,191.1547,191.2043,1121.0
2024-07-29 14:15:00,192.71,192.75,192.52,192.69,19524.0,191.1448,191.1845,190.9563,191.1249,19524.0
2024-07-29 14:20:00,192.71,192.72,192.67,192.7,4935.0,191.1448,191.1547,191.1051,191.1349,4935.0
2024-07-29 14:25:00,192.73,192.74,192.56,192.56,15372.0,191.1646,191.1745,190.996,190.996,15372.0
2024-07-29 14:30:00,192.56,192.61,192.44,192.46,6230.0,190.996,191.0456,190.877,190.8968,6230.0
2024-07-29 14:35:00,192.38,192.44,192.38,192.44,1600.0,190.8175,190.877,190.8175,190.877,1600.0
2024-07-29 14:40:00,192.44,192.58,192.39,192.53,9359.0,190.877,191.0158,190.8274,190.9662,9359.0
2024-07-29 14:45:00,192.53,192.84,192.53,192.84,5958.0,190.9662,191.2737,190.9662,191.2737,5958.0
2024-07-29 14:50:00,192.82,192.9,192.66,192.85,6507.0,191.2539,191.3332,191.0952,191.2836,6507.0
2024-07-29 14:55:00,192.87,192.96,192.8,192.95,13890.0,191.3035,191.3928,191.2341,191.3828,13890.0
2024-07-29 15:00:00,192.94,193.14,192.94,193.14,3111.0,191.3729,191.5713,191.3729,191.5713,3111.0
2024-07-29 15:05:00,193.11,193.2,193.07,193.11,5976.0,191.5415,191.6308,191.5019,191.5415,5976.0
2024-07-29 15:10:00,193.11,193.11,192.92,193.1,7765.0,191.5415,191.5415,191.3531,191.5316,7765.0
2024-07-29 15:15:00,193.06,193.06,192.84,192.95,6462.0,191.4919,191.4919,191.2737,191.3828,6462.0
2024-07-29 15:20:00,192.91,192.95,192.84,192.9,5377.0,191.3432,191.3828,191.2737,191.3332,5377.0
2024-07-29 15:25:00,192.89,192.89,192.77,192.77,11800.0,191.3233,191.3233,191.2043,191.2043,11800.0
2024-07-29 15:30:00,192.77,192.8,192.64,192.68,11618.0,191.2043,191.2341,191.0754,191.115,11618.0
2024-07-29 15:35:00,192.71,192.75,192.67,192.72,3616.0,191.1448,191.1845,191.1051,191.1547,3616.0
2024-07-29 15:40:00,192.76,193.04,192.67,192.67,13744.0,191.1944,191.4721,191.1051,191.1051,13744.0
2024-07-29 15:45:00,192.74,192.78,192.69,192.72,7453.0,191.1745,191.2142,191.1249,191.1547,7453.0
2024-07-29 15:50:00,192.7,192.85,192.57,192.58,15200.0,191.1349,191.2836,191.0059,191.0158,15200.0
2024-07-29 15:55:00,192.61,192.68,192.14,192.17,78266.0,191.0456,191.115,190.5794,190.6092,78266.0
2024-07-30 09:30:00,192.2,193.85,192.2,193.1,14385.0,190.6389,192.2755,190.6389,191.5316,14385.0
2024-07-30 09:35:00,193.33,193.86,193.2,193.81,11578.0,191.7597,192.2854,191.6308,192.2359,11578.0
2024-07-30 09:40:00,193.76,193.81,193.32,193.33,2193.0,192.1863,192.2359,191.7498,191.7597,2193.0
2024-07-30 09:45:00,193.34,193.67,193.23,193.59,5176.0,191.7697,192.097,191.6606,192.0176,5176.0
2024-07-30 09:50:00,193.53,194.02,193.53,194.02,2750.0,191.9581,192.4441,191.9581,192.4441,2750.0
2024-07-30 09:55:00,193.93,194.48,193.81,194.46,4796.0,192.3549,192.9004,192.2359,192.8806,4796.0
2024-07-30 10:00:00,194.46,194.68,194.15,194.16,12087.0,192.8806,193.0988,192.5731,192.583,12087.0
2024-07-30 10:05:00,194.27,194.29,193.95,193.95,6217.0,192.6921,192.712,192.3747,192.3747,6217.0
2024-07-30 10:10:00,193.94,193.97,193.69,193.84,4969.0,192.3648,192.3946,192.1168,192.2656,4969.0
2024-07-30 10:15:00,193.8,193.82,193.64,193.8,3500.0,192.2259,192.2458,192.0672,192.2259,3500.0
2024-07-30 10:20:00,193.74,193.92,193.64,193.92,2179.0,192.1664,192.345,192.0672,192.345,2179.0
2024-07-30 10:25:00,193.92,193.92,193.74,193.74,6384.0,192.345,192.345,192.1664,192.1664,6384.0
2024-07-30 10:30:00,193.74,193.8,193.7,193.71,4967.0,192.1664,192.2259,192.1267,192.1367,4967.0
2024-07-30 10:35:00,193.65,193.85,193.52,193.85,15080.0,192.0772,192.2755,191.9482,192.2755,15080.0
2024-07-30 10:40:00,193.84,193.84,193.67,193.76,2899.0,192.2656,192.2656,192.097,192.1863,2899.0
2024-07-30 10:45:00,193.84,193.85,193.73,193.78,5470.0,192.2656,192.2755,192.1565,192.2061,5470.0
2024-07-30 10:50:00,193.77,193.8,193.71,193.72,1354.0,192.1962,192.2259,192.1367,192.1466,1354.0
2024-07-30 10:55:00,193.79,193.79,193.55,193.56,8320.0,192.216,192.216,191.978,191.9879,8320.0
2024-07-30 11:00:00,193.62,193.62,193.27,193.35,2702.0,192.0474,192.0474,191.7002,191.7796,2702.0
2024-07-30 11:05:00,193.36,193.48,193.27,193.3,2621.0,191.7895,191.9085,191.7002,191.73,2621.0
2024-07-30 11:10:00,193.29,193.33,193.11,193.11,4812.0,191.7201,191.7597,191.5415,191.5415,4812.0
2024-07-30 11:15:00,193.18,193.25,193.16,193.2,1100.0,191.611,191.6804,191.5911,191.6308,1100.0
2024-07-30 11:20:00,193.27,193.29,193.1,193.13,4945.0,191.7002,191.7201,191.5316,191.5614,4945.0
2024-07-30 11:25:00,193.16,193.2,192.87,192.88,4520.0,191.5911,191.6308,191.3035,191.3134,4520.0
2024-07-30 11:30:00,192.91,192.97,192.89,192.97,2880.0,191.3432,191.4027,191.3233,191.4027,2880.0
2024-07-30 11:35:00,193.01,193.14,193.0,193.03,3319.0,191.4423,191.5713,191.4324,191.4622,3319.0
2024-07-30 11:40:00,193.03,193.05,192.93,192.93,3136.0,191.4622,191.482,191.363,191.363,3136.0
2024-07-30 11:45:00,192.92,193.06,192.91,193.06,2993.0,191.3531,191.4919,191.3432,191.4919,2993.0
2024-07-30 11:50:00,193.09,193.1,192.85,192.86,5709.0,191.5217,191.5316,191.2836,191.2936,5709.0
2024-07-30 11:55:00,192.83,193.02,192.82,192.97,1593.0,191.2638,191.4523,191.2539,191.4027,1593.0
2024-07-30 12:00:00,193.04,193.04,192.78,192.78,3811.0,191.4721,191.4721,191.2142,191.2142,3811.0
2024-07-30 12:05:00,192.78,193.07,192.78,193.06,1658.0,191.2142,191.5019,191.2142,191.4919,1658.0
2024-07-30 12:10:00,193.01,193.07,192.78,192.78,3203.0,191.4423,191.5019,191.2142,191.2142,3203.0
2024-07-30 12:15:00,192.77,192.85,192.77,192.85,600.0,191.2043,191.2836,191.2043,191.2836,600.0
2024-07-30 12:20:00,192.8,192.86,192.72,192.76,3257.0,191.2341,191.2936,191.1547,191.1944,3257.0
2024-07-30 12:25:00,192.75,192.85,192.72,192.73,2306.0,191.1845,191.2836,191.1547,191.1646,2306.0
2024-07-30 12:30:00,192.83,192.84,192.78,192.8,1562.0,191.2638,191.2737,191.2142,191.2341,1562.0
2024-07-30 12:35:00,192.73,192.8,192.57,192.68,9793.0,191.1646,191.2341,191.0059,191.115,9793.0
2024-07-30 12:40:00,192.66,192.66,192.49,192.49,3589.0,191.0952,191.0952,190.9266,190.9266,3589.0
2024-07-30 12:45:00,192.51,192.55,192.41,192.47,2118.0,190.9464,190.9861,190.8472,190.9067,2118.0
2024-07-30 12:50:00,192.47,192.53,192.36,192.38,4681.0,190.9067,190.9662,190.7976,190.8175,4681.0
2024-07-30 12:55:00,192.36,192.53,192.36,192.51,2548.0,190.7976,190.9662,190.7976,190.9464,2548.0
2024-07-30 13:00:00,192.53,192.53,192.33,192.41,10741.0,190.9662,190.9662,190.7679,190.8472,10741.0
2024-07-30 13:05:00,192.35,192.59,192.35,192.58,5063.0,190.7877,191.0258,190.7877,191.0158,5063.0
2024-07-30 13:10:00,192.53,192.57,192.46,192.53,4050.0,190.9662,191.0059,190.8968,190.9662,4050.0
2024-07-30 13:15:00,192.46,192.52,192.46,192.51,3199.0,190.8968,190.9563,190.8968,190.9464,3199.0
2024-07-30 13:20:00,192.51,192.62,192.47,192.59,3879.0,190.9464,191.0555,190.9067,191.0258,3879.0
2024-07-30 13:25:00,192.56,192.59,192.44,192.44,3819.0,190.996,191.0258,190.877,190.877,3819.0
2024-07-30 13:30:00,192.46,192.49,192.42,192.42,2879.0,190.8968,190.9266,190.8571,190.8571,2879.0
2024-07-30 13:35:00,192.45,192.49,192.36,192.46,5629.0,190.8869,190.9266,190.7976,190.8968,5629.0
2024-07-30 13:40:00,192.41,192.46,192.4,192.4,603.0,190.8472,190.8968,190.8373,190.8373,603.0
2024-07-30 13:45:00,192.46,192.46,192.15,192.15,5633.0,190.8968,190.8968,190.5893,190.5893,5633.0
2024-07-30 13:50:00,192.25,192.32,192.15,192.23,830.0,190.6885,190.758,190.5893,190.6687,830.0
2024-07-30 13:55:00,192.23,192.28,192.16,192.27,2477.0,190.6687,190.7183,190.5993,190.7084,2477.0
2024-07-30 14:00:00,192.2,192.25,192.19,192.2,4617.0,190.6389,190.6885,190.629,190.6389,4617.0
2024-07-30 14:05:00,192.23,192.26,192.18,192.26,3921.0,190.6687,190.6984,190.6191,190.6984,3921.0
2024-07-30 14:10:00,192.3,192.36,192.27,192.31,1488.0,190.7381,190.7976,190.7084,190.748,1488.0
2024-07-30 14:15:00,192.27,192.3,192.23,192.23,3587.0,190.7084,190.7381,190.6687,190.6687,3587.0
2024-07-30 14:20:00,192.28,192.34,192.18,192.2,4145.0,190.7183,190.7778,190.6191,190.6389,4145.0
2024-07-30 14:25:00,192.18,192.26,192.18,192.24,1756.0,190.6191,190.6984,190.6191,190.6786,1756.0
2024-07-30 14:30:00,192.2,192.29,192.2,192.23,1225.0,190.6389,190.7282,190.6389,190.6687,1225.0
2024-07-30 14:35:00,192.26,192.34,192.18,192.32,12551.0,190.6984,190.7778,190.6191,190.758,12551.0
2024-07-30 14:40:00,192.3,192.34,192.24,192.24,2046.0,190.7381,190.7778,190.6786,190.6786,2046.0
2024-07-30 14:45:00,192.25,192.25,192.16,192.16,3048.0,190.6885,190.6885,190.5993,190.5993,3048.0
2024-07-30 14:50:00,192.15,192.29,192.11,192.29,4438.0,190.5893,190.7282,190.5497,190.7282,4438.0
2024-07-30 14:55:00,192.25,192.28,192.17,192.21,3504.0,190.6885,190.7183,190.6092,190.6488,3504.0
2024-07-30 15:00:00,192.23,192.3,192.2,192.28,4215.0,190.6687,190.7381,190.6389,190.7183,4215.0
2024-07-30 15:05:00,192.26,192.38,192.26,192.34,7330.0,190.6984,190.8175,190.6984,190.7778,7330.0
2024-07-30 15:10:00,192.36,192.37,192.23,192.23,7469.0,190.7976,190.8075,190.6687,190.6687,7469.0
2024-07-30 15:15:00,192.23,192.31,192.23,192.25,4742.0,190.6687,190.748,190.6687,190.6885,4742.0
2024-07-30 15:20:00,192.28,192.37,192.22,192.37,10423.0,190.7183,190.8075,190.6588,190.8075,10423.0
2024-07-30 15:25:00,192.34,192.38,192.32,192.36,2382.0,190.7778,190.8175,190.758,190.7976,2382.0
2024-07-30 15:30:00,192.34,192.41,192.21,192.35,10206.0,190.7778,190.8472,190.6488,190.7877,10206.0
2024-07-30 15:35:00,192.38,192.38,192.24,192.28,6089.0,190.8175,190.8175,190.6786,190.7183,6089.0
2024-07-30 15:40:00,192.25,192.25,192.15,192.19,10018.0,190.6885,190.6885,190.5893,190.629,10018.0
2024-07-30 15:45:00,192.25,192.47,192.23,192.39,22981.0,190.6885,190.9067,190.6687,190.8274,22981.0
2024-07-30 15:50:00,192.44,192.63,192.13,192.21,25116.0,190.877,191.0654,190.5695,190.6488,25116.0
2024-07-30 15:55:00,192.21,192.41,192.16,192.35,80778.0,190.6488,190.8472,190.5993,190.7877,80778.0
2024-07-31 09:30:00,192.82,193.58,192.82,192.82,38975.0,191.2539,192.0077,191.2539,191.2539,38975.0
2024-07-31 09:35:00,193.16,193.55,192.67,193.39,32698.0,191.5911,191.978,191.1051,191.8193,32698.0
2024-07-31 09:40:00,193.52,193.96,193.37,193.96,18362.0,191.9482,192.3846,191.7994,192.3846,18362.0
2024-07-31 09:45:00,193.91,194.14,193.9,194.07,10395.0,192.335,192.5632,192.3251,192.4937,10395.0
2024-07-31 09:50:00,194.0,194.0,193.51,193.53,13604.0,192.4243,192.4243,191.9383,191.9581,13604.0
2024-07-31 09:55:00,193.42,193.49,193.15,193.41,4867.0,191.849,191.9184,191.5812,191.8391,4867.0
2024-07-31 10:00:00,193.28,193.41,192.97,193.07,9353.0,191.7102,191.8391,191.4027,191.5019,9353.0
2024-07-31 10:05:00,193.07,193.23,192.64,192.92,6810.0,191.5019,191.6606,191.0754,191.3531,6810.0
2024-07-31 10:10:00,192.93,193.1,192.91,192.91,8038.0,191.363,191.5316,191.3432,191.3432,8038.0
2024-07-31 10:15:00,192.91,193.11,192.91,193.11,4154.0,191.3432,191.5415,191.3432,191.5415,4154.0
2024-07-31 10:20:00,193.0,193.29,193.0,193.28,4781.0,191.4324,191.7201,191.4324,191.7102,4781.0
2024-07-31 10:25:00,193.15,193.3,193.1,193.22,4408.0,191.5812,191.73,191.5316,191.6506,4408.0
2024-07-31 10:30:00,193.3,193.49,193.2,193.41,6398.0,191.73,191.9184,191.6308,191.8391,6398.0
2024-07-31 10:35:00,193.41,193.48,193.11,193.4,12426.0,191.8391,191.9085,191.5415,191.8292,12426.0
2024-07-31 10:40:00,193.4,193.68,193.4,193.65,13211.0,191.8292,192.1069,191.8292,192.0772,13211.0
2024-07-31 10:45:00,193.65,193.75,193.5,193.58,4329.0,192.0772,192.1763,191.9284,192.0077,4329.0
2024-07-31 10:50:00,193.58,193.87,193.58,193.73,6109.0,192.0077,192.2954,192.0077,192.1565,6109.0
2024-07-31 10:55:00,193.73,193.87,193.61,193.81,15875.0,192.1565,192.2954,192.0375,192.2359,15875.0
2024-07-31 11:00:00,193.82,193.95,193.67,193.95,10272.0,192.2458,192.3747,192.097,192.3747,10272.0
2024-07-31 11:05:00,193.9,194.13,193.89,194.09,5145.0,192.3251,192.5533,192.3152,192.5136,5145.0
2024-07-31 11:10:00,194.08,194.08,193.86,193.96,8372.0,192.5037,192.5037,192.2854,192.3846,8372.0
2024-07-31 11:15:00,193.96,193.96,193.81,193.89,3410.0,192.3846,192.3846,192.2359,192.3152,3410.0
2024-07-31 11:20:00,193.9,193.97,193.9,193.94,2702.0,192.3251,192.3946,192.3251,192.3648,2702.0
2024-07-31 11:25:00,193.89,193.95,193.85,193.86,5417.0,192.3152,192.3747,192.2755,192.2854,5417.0
2024-07-31 11:30:00,193.9,193.9,193.65,193.75,11466.0,192.3251,192.3251,192.0772,192.1763,11466.0
2024-07-31 11:35:00,193.8,193.93,193.72,193.75,2805.0,192.2259,192.3549,192.1466,192.1763,2805.0
2024-07-31 11:40:00,193.77,193.85,193.77,193.81,2516.0,192.1962,192.2755,192.1962,192.2359,2516.0
2024-07-31 11:45:00,193.85,193.85,193.69,193.7,6085.0,192.2755,192.2755,192.1168,192.1267,6085.0
2024-07-31 11:50:00,193.73,193.73,193.38,193.48,4846.0,192.1565,192.1565,191.8093,191.9085,4846.0
2024-07-31 11:55:00,193.41,193.46,193.32,193.46,2525.0,191.8391,191.8887,191.7498,191.8887,2525.0
2024-07-31 12:00:00,193.43,193.49,193.39,193.4,11652.0,191.8589,191.9184,191.8193,191.8292,11652.0
2024-07-31 12:05:00,193.4,193.48,193.31,193.35,4490.0,191.8292,191.9085,191.7399,191.7796,4490.0
2024-07-31 12:10:00,193.32,193.49,193.3,193.39,2280.0,191.7498,191.9184,191.73,191.8193,2280.0
2024-07-31 12:15:00,193.36,193.4,193.24,193.3,4061.0,191.7895,191.8292,191.6705,191.73,4061.0
2024-07-31 12:20:00,193.25,193.36,193.22,193.33,3773.0,191.6804,191.7895,191.6506,191.7597,3773.0
2024-07-31 12:25:00,193.33,193.44,193.32,193.38,2592.0,191.7597,191.8689,191.7498,191.8093,2592.0
2024-07-31 12:30:00,193.42,193.46,193.35,193.46,7009.0,191.849,191.8887,191.7796,191.8887,7009.0
2024-07-31 12:35:00,193.46,193.62,193.41,193.62,4886.0,191.8887,192.0474,191.8391,192.0474,4886.0
2024-07-31 12:40:00,193.63,193.65,193.53,193.62,6835.0,192.0573,192.0772,191.9581,192.0474,6835.0
2024-07-31 12:45:00,193.59,193.67,193.59,193.64,1383.0,192.0176,192.097,192.0176,192.0672,1383.0
2024-07-31 12:50:00,193.62,193.66,193.43,193.43,6794.0,192.0474,192.0871,191.8589,191.8589,6794.0
2024-07-31 12:55:00,193.47,193.56,193.43,193.56,3554.0,191.8986,191.9879,191.8589,191.9879,3554.0
2024-07-31 13:00:00,193.5,193.57,193.44,193.56,1698.0,191.9284,191.9978,191.8689,191.9879,1698.0
2024-07-31 13:05:00,193.51,193.7,193.51,193.7,8909.0,191.9383,192.1267,191.9383,192.1267,8909.0
2024-07-31 13:10:00,193.74,193.78,193.66,193.72,3963.0,192.1664,192.2061,192.0871,192.1466,3963.0
2024-07-31 13:15:00,193.68,193.7,193.44,193.6,9242.0,192.1069,192.1267,191.8689,192.0276,9242.0
2024-07-31 13:20:00,193.56,193.76,193.54,193.73,2782.0,191.9879,192.1863,191.968,192.1565,2782.0
2024-07-31 13:25:00,193.76,193.83,193.74,193.8,4445.0,192.1863,192.2557,192.1664,192.2259,4445.0
2024-07-31 13:30:00,193.79,193.81,193.52,193.52,4405.0,192.216,192.2359,191.9482,191.9482,4405.0
2024-07-31 13:35:00,193.63,193.63,193.53,193.57,1953.0,192.0573,192.0573,191.9581,191.9978,1953.0
2024-07-31 13:40:00,193.66,193.66,193.42,193.53,10478.0,192.0871,192.0871,191.849,191.9581,10478.0
2024-07-31 13:45:00,193.64,193.64,193.59,193.64,700.0,192.0672,192.0672,192.0176,192.0672,700.0
2024-07-31 13:50:00,193.64,194.07,193.64,194.07,2558.0,192.0672,192.4937,192.0672,192.4937,2558.0
2024-07-31 13:55:00,194.12,194.12,193.92,194.02,9084.0,192.5433,192.5433,192.345,192.4441,9084.0
2024-07-31 14:00:00,194.03,194.13,193.87,194.13,10597.0,192.4541,192.5533,192.2954,192.5533,10597.0
2024-07-31 14:05:00,194.29,194.39,194.17,194.3,5322.0,192.712,192.8111,192.5929,192.7219,5322.0
2024-07-31 14:10:00,194.31,194.44,194.31,194.43,4792.0,192.7318,192.8607,192.7318,192.8508,4792.0
2024-07-31 14:15:00,194.44,194.73,194.44,194.73,7021.0,192.8607,193.1484,192.8607,193.1484,7021.0
2024-07-31 14:20:00,194.73,194.82,194.64,194.66,12877.0,193.1484,193.2376,193.0591,193.0789,12877.0
2024-07-31 14:25:00,194.71,194.71,194.53,194.68,4365.0,193.1285,193.1285,192.95,193.0988,4365.0
2024-07-31 14:30:00,194.69,194.96,194.68,194.76,8795.0,193.1087,193.3765,193.0988,193.1781,8795.0
2024-07-31 14:35:00,194.78,194.79,194.6,194.7,5862.0,193.198,193.2079,193.0194,193.1186,5862.0
2024-07-31 14:40:00,194.72,194.84,194.55,194.62,5011.0,193.1385,193.2575,192.9698,193.0393,5011.0
2024-07-31 14:45:00,194.65,194.66,194.52,194.57,11133.0,193.069,193.0789,192.9401,192.9897,11133.0
2024-07-31 14:50:00,194.56,194.65,194.47,194.53,6490.0,192.9798,193.069,192.8905,192.95,6490.0
2024-07-31 14:55:00,194.51,194.51,194.37,194.41,4131.0,192.9302,192.9302,192.7913,192.831,4131.0
2024-07-31 15:00:00,194.42,194.46,194.13,194.13,9381.0,192.8409,192.8806,192.5533,192.5533,9381.0
2024-07-31 15:05:00,194.18,194.24,194.09,194.16,3191.0,192.6028,192.6624,192.5136,192.583,3191.0
2024-07-31 15:10:00,194.16,194.27,194.09,194.11,10573.0,192.583,192.6921,192.5136,192.5334,10573.0
2024-07-31 15:15:00,194.17,194.21,193.83,193.83,5923.0,192.5929,192.6326,192.2557,192.2557,5923.0
2024-07-31 15:20:00,193.77,194.07,193.76,193.91,7154.0,192.1962,192.4937,192.1863,192.335,7154.0
2024-07-31 15:25:00,193.83,193.96,193.68,193.71,6174.0,192.2557,192.3846,192.1069,192.1367,6174.0
2024-07-31 15:30:00,193.71,193.95,193.63,193.95,10660.0,192.1367,192.3747,192.0573,192.3747,10660.0
2024-07-31 15:35:00,193.96,194.2,193.89,194.08,9674.0,192.3846,192.6227,192.3152,192.5037,9674.0
2024-07-31 15:40:00,194.11,194.32,194.07,194.3,13771.0,192.5334,192.7417,192.4937,192.7219,13771.0
2024-07-31 15:45:00,194.31,194.33,194.05,194.17,14131.0,192.7318,192.7516,192.4739,192.5929,14131.0
2024-07-31 15:50:00,194.19,194.47,193.94,194.22,25668.0,192.6128,192.8905,192.3648,192.6425,25668.0
2024-07-31 15:55:00,194.2,194.45,194.09,194.32,90911.0,192.6227,192.8707,192.5136,192.7417,90911.0
2024-08-01 09:30:00,194.87,195.28,194.41,194.99,15601.0,193.2872,193.6939,192.831,193.4063,15601.0
2024-08-01 09:35:00,194.96,195.61,194.63,195.25,2547.0,193.3765,194.0212,193.0492,193.6642,2547.0
2024-08-01 09:40:00,195.25,195.54,195.02,195.27,2400.0,193.6642,193.9518,193.436,193.684,2400.0
2024-08-01 09:45:00,195.25,195.26,194.74,194.93,3833.0,193.6642,193.6741,193.1583,193.3468,3833.0
2024-08-01 09:50:00,194.92,194.97,194.7,194.7,1965.0,193.3368,193.3864,193.1186,193.1186,1965.0
2024-08-01 09:55:00,194.7,194.75,194.29,194.47,2864.0,193.1186,193.1682,192.712,192.8905,2864.0
2024-08-01 10:00:00,194.29,194.55,194.29,194.41,6038.0,192.712,192.9698,192.712,192.831,6038.0
2024-08-01 10:05:00,194.48,194.62,194.15,194.15,3004.0,192.9004,193.0393,192.5731,192.5731,3004.0
2024-08-01 10:10:00,194.2,194.24,193.85,193.85,2344.0,192.6227,192.6624,192.2755,192.2755,2344.0
2024-08-01 10:15:00,193.83,193.94,193.8,193.93,635.0,192.2557,192.3648,192.2259,192.3549,635.0
2024-08-01 10:20:00,194.04,194.35,194.02,194.34,11776.0,192.464,192.7715,192.4441,192.7615,11776.0
2024-08-01 10:25:00,194.34,194.44,194.27,194.3,12048.0,192.7615,192.8607,192.6921,192.7219,12048.0
2024-08-01 10:30:00,194.3,194.39,194.16,194.29,6086.0,192.7219,192.8111,192.583,192.712,6086.0
2024-08-01 10:35:00,194.2,194.39,194.16,194.39,7741.0,192.6227,192.8111,192.583,192.8111,7741.0
2024-08-01 10:40:00,194.25,194.38,194.17,194.38,18100.0,192.6723,192.8012,192.5929,192.8012,18100.0
2024-08-01 10:45:00,194.45,194.47,194.25,194.34,30387.0,192.8707,192.8905,192.6723,192.7615,30387.0
2024-08-01 10:50:00,194.36,194.72,194.36,194.61,5388.0,192.7814,193.1385,192.7814,193.0294,5388.0
2024-08-01 10:55:00,194.61,194.92,194.61,194.85,1300.0,193.0294,193.3368,193.0294,193.2674,1300.0
2024-08-01 11:00:00,194.99,195.17,194.86,195.06,5116.0,193.4063,193.5848,193.2773,193.4757,5116.0
2024-08-01 11:05:00,195.05,195.14,194.93,195.14,8442.0,193.4658,193.555,193.3468,193.555,8442.0
2024-08-01 11:10:00,195.14,195.17,194.88,194.89,5362.0,193.555,193.5848,193.2972,193.3071,5362.0
2024-08-01 11:15:00,194.88,195.38,194.88,195.25,5692.0,193.2972,193.7931,193.2972,193.6642,5692.0
2024-08-01 11:20:00,195.33,195.37,195.12,195.25,7470.0,193.7435,193.7832,193.5352,193.6642,7470.0
2024-08-01 11:25:00,195.32,195.32,195.18,195.27,3313.0,193.7336,193.7336,193.5947,193.684,3313.0
2024-08-01 11:30:00,195.32,195.58,195.32,195.42,5137.0,193.7336,193.9915,193.7336,193.8328,5137.0
2024-08-01 11:35:00,195.43,195.54,195.13,195.14,3680.0,193.8427,193.9518,193.5451,193.555,3680.0
2024-08-01 11:40:00,195.06,195.12,194.71,194.84,7768.0,193.4757,193.5352,193.1285,193.2575,7768.0
2024-08-01 11:45:00,194.84,194.85,194.64,194.64,1946.0,193.2575,193.2674,193.0591,193.0591,1946.0
2024-08-01 11:50:00,194.66,194.83,194.66,194.79,2458.0,193.0789,193.2476,193.0789,193.2079,2458.0
2024-08-01 11:55:00,194.78,194.92,194.72,194.89,3751.0,193.198,193.3368,193.1385,193.3071,3751.0
2024-08-01 12:00:00,194.85,194.97,194.85,194.97,3282.0,193.2674,193.3864,193.2674,193.3864,3282.0
2024-08-01 12:05:00,195.03,195.13,194.95,195.13,3472.0,193.4459,193.5451,193.3666,193.5451,3472.0
2024-08-01 12:10:00,195.08,195.2,195.04,195.2,6450.0,193.4955,193.6146,193.4559,193.6146,6450.0
2024-08-01 12:15:00,195.28,195.44,195.28,195.36,5534.0,193.6939,193.8526,193.6939,193.7733,5534.0
2024-08-01 12:20:00,195.38,195.38,195.05,195.12,3321.0,193.7931,193.7931,193.4658,193.5352,3321.0
2024-08-01 12:25:00,195.11,195.35,195.1,195.34,3023.0,193.5253,193.7633,193.5154,193.7534,3023.0
2024-08-01 12:30:00,195.29,195.33,195.19,195.32,7220.0,193.7038,193.7435,193.6046,193.7336,7220.0
2024-08-01 12:35:00,195.31,195.39,195.26,195.34,3396.0,193.7237,193.803,193.6741,193.7534,3396.0
2024-08-01 12:40:00,195.32,195.32,195.05,195.11,3269.0,193.7336,193.7336,193.4658,193.5253,3269.0
2024-08-01 12:45:00,195.05,195.12,195.03,195.06,1350.0,193.4658,193.5352,193.4459,193.4757,1350.0
2024-08-01 12:50:00,195.01,195.36,195.01,195.26,9480.0,193.4261,193.7733,193.4261,193.6741,9480.0
2024-08-01 12:55:00,195.26,195.3,195.23,195.26,1998.0,193.6741,193.7137,193.6443,193.6741,1998.0
2024-08-01 13:00:00,195.31,195.45,195.19,195.38,19905.0,193.7237,193.8625,193.6046,193.7931,19905.0
2024-08-01 13:05:00,195.34,195.39,195.22,195.36,5985.0,193.7534,193.803,193.6344,193.7733,5985.0
2024-08-01 13:10:00,195.39,195.7,195.38,195.6,7943.0,193.803,194.1105,193.7931,194.0113,7943.0
2024-08-01 13:15:00,195.6,195.65,195.49,195.62,7391.0,194.0113,194.0609,193.9022,194.0311,7391.0
2024-08-01 13:20:00,195.64,196.01,195.59,195.96,6752.0,194.051,194.418,194.0014,194.3684,6752.0
2024-08-01 13:25:00,195.99,196.02,195.91,195.91,2772.0,194.3981,194.4279,194.3188,194.3188,2772.0
2024-08-01 13:30:00,195.92,195.99,195.89,195.9,2516.0,194.3287,194.3981,194.299,194.3089,2516.0
2024-08-01 13:35:00,195.88,195.98,195.79,195.93,8740.0,194.289,194.3882,194.1998,194.3386,8740.0
2024-08-01 13:40:00,195.87,196.04,195.81,196.04,13960.0,194.2791,194.4477,194.2196,194.4477,13960.0
2024-08-01 13:45:00,196.05,196.13,195.97,195.98,6329.0,194.4577,194.537,194.3783,194.3882,6329.0
2024-08-01 13:50:00,195.98,196.19,195.85,196.16,18548.0,194.3882,194.5965,194.2593,194.5668,18548.0
2024-08-01 13:55:00,196.14,196.24,195.83,195.92,5490.0,194.5469,194.6461,194.2394,194.3287,5490.0
2024-08-01 14:00:00,195.87,195.89,195.77,195.79,2685.0,194.2791,194.299,194.1799,194.1998,2685.0
2024-08-01 14:05:00,195.91,195.94,195.86,195.91,6429.0,194.3188,194.3486,194.2692,194.3188,6429.0
2024-08-01 14:10:00,195.92,196.01,195.91,195.96,9206.0,194.3287,194.418,194.3188,194.3684,9206.0
2024-08-01 14:15:00,195.96,196.03,195.92,195.94,8141.0,194.3684,194.4378,194.3287,194.3486,8141.0
2024-08-01 14:20:00,195.99,196.02,195.74,195.76,5935.0,194.3981,194.4279,194.1502,194.17,5935.0
2024-08-01 14:25:00,195.78,195.82,195.72,195.73,6753.0,194.1899,194.2295,194.1303,194.1403,6753.0
2024-08-01 14:30:00,195.69,195.78,195.63,195.75,4770.0,194.1006,194.1899,194.0411,194.1601,4770.0
2024-08-01 14:35:00,195.77,195.77,195.4,195.63,4228.0,194.1799,194.1799,193.8129,194.0411,4228.0
2024-08-01 14:40:00,195.66,195.69,195.58,195.62,700.0,194.0708,194.1006,193.9915,194.0311,700.0
2024-08-01 14:45:00,195.64,195.73,195.63,195.68,32804.0,194.051,194.1403,194.0411,194.0907,32804.0
2024-08-01 14:50:00,195.68,195.86,195.68,195.79,9842.0,194.0907,194.2692,194.0907,194.1998,9842.0
2024-08-01 14:55:00,195.83,196.01,195.8,196.01,5765.0,194.2394,194.418,194.2097,194.418,5765.0
2024-08-01 15:00:00,196.04,196.05,195.96,196.03,5419.0,194.4477,194.4577,194.3684,194.4378,5419.0
2024-08-01 15:05:00,196.06,196.35,196.03,196.35,8731.0,194.4676,194.7552,194.4378,194.7552,8731.0
2024-08-01 15:10:00,196.28,196.5,196.28,196.33,6485.0,194.6858,194.904,194.6858,194.7354,6485.0
2024-08-01 15:15:00,196.34,196.45,196.18,196.35,8551.0,194.7453,194.8544,194.5866,194.7552,8551.0
2024-08-01 15:20:00,196.42,196.54,196.42,196.53,8023.0,194.8247,194.9437,194.8247,194.9338,8023.0
2024-08-01 15:25:00,196.56,196.71,196.53,196.62,6675.0,194.9635,195.1123,194.9338,195.023,6675.0
2024-08-01 15:30:00,196.65,196.74,196.61,196.64,8548.0,195.0528,195.1421,195.0131,195.0429,8548.0
2024-08-01 15:35:00,196.68,196.98,196.68,196.95,20847.0,195.0825,195.3801,195.0825,195.3503,20847.0
2024-08-01 15:40:00,196.96,196.99,196.84,196.94,29968.0,195.3603,195.39,195.2412,195.3404,29968.0
2024-08-01 15:45:00,196.94,196.98,196.81,196.87,18167.0,195.3404,195.3801,195.2115,195.271,18167.0
2024-08-01 15:50:00,196.83,197.19,196.63,196.7,47410.0,195.2313,195.5884,195.0329,195.1024,47410.0
2024-08-01 15:55:00,196.71,197.55,196.71,197.53,234184.0,195.1123,195.9455,195.1123,195.9256,234184.0
2024-08-02 09:30:00,197.97,199.61,197.83,199.25,30027.0,196.3621,197.9887,196.2232,197.6317,30027.0
2024-08-02 09:35:00,199.59,199.59,198.89,199.25,21513.0,197.9689,197.9689,197.2746,197.6317,21513.0
2024-08-02 09:40:00,199.25,199.82,199.0,199.54,6628.0,197.6317,198.197,197.3837,197.9193,6628.0
2024-08-02 09:45:00,199.43,199.85,199.3,199.5,7949.0,197.8102,198.2268,197.6813,197.8796,7949.0
2024-08-02 09:50:00,199.63,199.8,199.03,199.03,10587.0,198.0086,198.1772,197.4135,197.4135,10587.0
2024-08-02 09:55:00,199.03,199.31,198.6,198.92,4887.0,197.4135,197.6912,196.9869,197.3043,4887.0
2024-08-02 10:00:00,198.83,199.0,198.57,198.75,7570.0,197.2151,197.3837,196.9572,197.1357,7570.0
2024-08-02 10:05:00,198.86,198.86,198.03,198.38,10037.0,197.2448,197.2448,196.4216,196.7687,10037.0
2024-08-02 10:10:00,198.34,198.51,198.12,198.24,7218.0,196.7291,196.8977,196.5108,196.6299,7218.0
2024-08-02 10:15:00,198.24,198.24,197.46,197.53,4909.0,196.6299,196.6299,195.8562,195.9256,4909.0
2024-08-02 10:20:00,197.37,197.53,197.23,197.31,6268.0,195.7669,195.9256,195.6281,195.7074,6268.0
2024-08-02 10:25:00,197.38,197.38,197.01,197.19,5168.0,195.7769,195.7769,195.4099,195.5884,5168.0
2024-08-02 10:30:00,197.19,197.28,196.73,196.74,6531.0,195.5884,195.6777,195.1321,195.1421,6531.0
2024-08-02 10:35:00,196.84,196.87,196.61,196.82,4633.0,195.2412,195.271,195.0131,195.2214,4633.0
2024-08-02 10:40:00,196.84,196.9,196.72,196.83,4507.0,195.2412,195.3008,195.1222,195.2313,4507.0
2024-08-02 10:45:00,196.83,196.83,196.45,196.53,6647.0,195.2313,195.2313,194.8544,194.9338,6647.0
2024-08-02 10:50:00,196.46,196.95,196.4,196.95,8995.0,194.8643,195.3503,194.8048,195.3503,8995.0
2024-08-02 10:55:00,196.94,196.94,196.6,196.82,4938.0,195.3404,195.3404,195.0032,195.2214,4938.0
2024-08-02 11:00:00,196.92,197.04,196.61,196.62,16346.0,195.3206,195.4396,195.0131,195.023,16346.0
2024-08-02 11:05:00,196.68,197.11,196.68,197.11,11778.0,195.0825,195.509,195.0825,195.509,11778.0
2024-08-02 11:10:00,197.14,197.22,196.88,196.9,10353.0,195.5388,195.6182,195.2809,195.3008,10353.0
2024-08-02 11:15:00,196.87,196.93,196.68,196.81,7452.0,195.271,195.3305,195.0825,195.2115,7452.0
2024-08-02 11:20:00,196.63,196.79,196.51,196.51,5044.0,195.0329,195.1916,194.9139,194.9139,5044.0
2024-08-02 11:25:00,196.57,196.57,196.39,196.5,24122.0,194.9734,194.9734,194.7949,194.904,24122.0
2024-08-02 11:30:00,196.49,196.49,196.28,196.36,5529.0,194.8941,194.8941,194.6858,194.7651,5529.0
2024-08-02 11:35:00,196.36,196.57,196.35,196.45,2729.0,194.7651,194.9734,194.7552,194.8544,2729.0
2024-08-02 11:40:00,196.48,196.48,196.31,196.4,2247.0,194.8842,194.8842,194.7155,194.8048,2247.0
2024-08-02 11:45:00,196.5,196.73,196.48,196.73,3069.0,194.904,195.1321,194.8842,195.1321,3069.0
2024-08-02 11:50:00,196.76,196.76,196.44,196.52,10769.0,195.1619,195.1619,194.8445,194.9238,10769.0
2024-08-02 11:55:00,196.58,196.75,196.58,196.74,5579.0,194.9834,195.152,194.9834,195.1421,5579.0
2024-08-02 12:00:00,196.73,197.0,196.71,197.0,3121.0,195.1321,195.3999,195.1123,195.3999,3121.0
2024-08-02 12:05:00,196.98,197.13,196.94,197.08,5468.0,195.3801,195.5289,195.3404,195.4793,5468.0
2024-08-02 12:10:00,197.08,197.13,196.95,197.06,5309.0,195.4793,195.5289,195.3503,195.4595,5309.0
2024-08-02 12:15:00,197.09,197.33,197.06,197.33,4608.0,195.4892,195.7273,195.4595,195.7273,4608.0
2024-08-02 12:20:00,197.34,197.4,197.27,197.4,3902.0,195.7372,195.7967,195.6677,195.7967,3902.0
2024-08-02 12:25:00,197.4,197.84,197.4,197.59,12768.0,195.7967,196.2331,195.7967,195.9851,12768.0
2024-08-02 12:30:00,197.57,197.79,197.5,197.71,25119.0,195.9653,196.1835,195.8959,196.1042,25119.0
2024-08-02 12:35:00,197.71,197.91,197.63,197.87,10690.0,196.1042,196.3025,196.0248,196.2629,10690.0
2024-08-02 12:40:00,197.96,197.96,197.83,197.91,5236.0,196.3521,196.3521,196.2232,196.3025,5236.0
2024-08-02 12:45:00,197.96,198.14,197.9,198.14,11781.0,196.3521,196.5307,196.2926,196.5307,11781.0
2024-08-02 12:50:00,198.14,198.14,197.82,197.87,8085.0,196.5307,196.5307,196.2133,196.2629,8085.0
2024-08-02 12:55:00,197.86,197.86,197.53,197.59,40256.0,196.253,196.253,195.9256,195.9851,40256.0
2024-08-02 13:00:00,197.53,197.74,197.5,197.64,5253.0,195.9256,196.1339,195.8959,196.0347,5253.0
2024-08-02 13:05:00,197.56,197.68,197.56,197.61,1058.0,195.9554,196.0744,195.9554,196.005,1058.0
2024-08-02 13:10:00,197.68,197.86,197.6,197.86,4727.0,196.0744,196.253,195.9951,196.253,4727.0
2024-08-02 13:15:00,197.85,198.0,197.76,198.0,9663.0,196.243,196.3918,196.1538,196.3918,9663.0
2024-08-02 13:20:00,197.86,198.02,197.81,197.94,15755.0,196.253,196.4117,196.2034,196.3323,15755.0
2024-08-02 13:25:00,198.02,198.16,198.02,198.15,4574.0,196.4117,196.5505,196.4117,196.5406,4574.0
2024-08-02 13:30:00,198.15,198.16,198.0,198.06,6397.0,196.5406,196.5505,196.3918,196.4513,6397.0
2024-08-02 13:35:00,198.03,198.13,197.97,198.08,3818.0,196.4216,196.5208,196.3621,196.4712,3818.0
2024-08-02 13:40:00,198.07,198.11,197.97,198.03,2500.0,196.4613,196.5009,196.3621,196.4216,2500.0
2024-08-02 13:45:00,198.03,198.17,198.02,198.17,2451.0,196.4216,196.5604,196.4117,196.5604,2451.0
2024-08-02 13:50:00,198.11,198.14,198.04,198.06,5624.0,196.5009,196.5307,196.4315,196.4513,5624.0
2024-08-02 13:55:00,198.06,198.07,197.92,197.97,1703.0,196.4513,196.4613,196.3125,196.3621,1703.0
2024-08-02 14:00:00,197.97,197.97,197.79,197.8,4081.0,196.3621,196.3621,196.1835,196.1934,4081.0
2024-08-02 14:05:00,197.81,197.96,197.81,197.89,2238.0,196.2034,196.3521,196.2034,196.2827,2238.0
2024-08-02 14:10:00,197.89,198.17,197.88,198.17,5739.0,196.2827,196.5604,196.2728,196.5604,5739.0
2024-08-02 14:15:00,198.17,198.52,198.17,198.51,12047.0,196.5604,196.9076,196.5604,196.8977,12047.0
2024-08-02 14:20:00,198.4,198.7,198.4,198.47,18191.0,196.7886,197.0861,196.7886,196.858,18191.0
2024-08-02 14:25:00,198.48,198.64,198.46,198.58,2872.0,196.8679,197.0266,196.8481,196.9671,2872.0
2024-08-02 14:30:00,198.62,198.67,198.44,198.59,7507.0,197.0068,197.0564,196.8282,196.977,7507.0
2024-08-02 14:35:00,198.59,198.6,198.43,198.53,6090.0,196.977,196.9869,196.8183,196.9175,6090.0
2024-08-02 14:40:00,198.54,198.56,198.44,198.47,4631.0,196.9274,196.9473,196.8282,196.858,4631.0
2024-08-02 14:45:00,198.43,198.51,198.38,198.42,5443.0,196.8183,196.8977,196.7687,196.8084,5443.0
2024-08-02 14:50:00,198.42,198.52,198.39,198.45,3515.0,196.8084,196.9076,196.7787,196.8382,3515.0
2024-08-02 14:55:00,198.53,198.71,198.53,198.61,9561.0,196.9175,197.0961,196.9175,196.9969,9561.0
2024-08-02 15:00:00,198.61,198.75,198.6,198.71,2867.0,196.9969,197.1357,196.9869,197.0961,2867.0
2024-08-02 15:05:00,198.75,198.8,198.65,198.75,7754.0,197.1357,197.1853,197.0365,197.1357,7754.0
2024-08-02 15:10:00,198.74,198.84,198.67,198.82,8384.0,197.1258,197.225,197.0564,197.2052,8384.0
2024-08-02 15:15:00,198.81,198.94,198.71,198.94,10398.0,197.1952,197.3242,197.0961,197.3242,10398.0
2024-08-02 15:20:00,198.9,198.97,198.75,198.96,5932.0,197.2845,197.3539,197.1357,197.344,5932.0
2024-08-02 15:25:00,199.0,199.25,198.94,199.2,8955.0,197.3837,197.6317,197.3242,197.5821,8955.0
2024-08-02 15:30:00,199.22,199.32,199.18,199.21,11413.0,197.6019,197.7011,197.5622,197.592,11413.0
2024-08-02 15:35:00,199.17,199.29,199.04,199.04,14298.0,197.5523,197.6713,197.4234,197.4234,14298.0
2024-08-02 15:40:00,198.97,199.01,198.82,198.98,14438.0,197.3539,197.3936,197.2052,197.3639,14438.0
2024-08-02 15:45:00,198.96,199.02,198.85,198.92,17493.0,197.344,197.4035,197.2349,197.3043,17493.0
2024-08-02 15:50:00,198.96,199.6,198.92,199.6,53062.0,197.344,197.9788,197.3043,197.9788,53062.0
2024-08-02 15:55:00,199.61,200.05,199.6,200.0,147242.0,197.9887,198.4252,197.9788,198.3756,147242.0
2024-08-05 09:30:00,200.0,201.64,198.75,199.28,66511.0,198.3756,200.0023,197.1357,197.6614,66511.0
2024-08-05 09:35:00,199.17,200.38,198.58,199.06,38610.0,197.5523,198.7525,196.9671,197.4432,38610.0
2024-08-05 09:40:00,199.24,199.4,196.72,196.94,111690.0,197.6217,197.7804,195.1222,195.3404,111690.0
2024-08-05 09:45:00,196.94,196.94,195.25,196.2,79031.0,195.3404,195.3404,193.6642,194.6064,79031.0
2024-08-05 09:50:00,196.35,197.37,195.68,196.88,16287.0,194.7552,195.7669,194.0907,195.2809,16287.0
2024-08-05 09:55:00,196.79,197.16,195.83,195.91,52368.0,195.1916,195.5586,194.2394,194.3188,52368.0
2024-08-05 10:00:00,196.0,197.35,195.99,196.82,11074.0,194.4081,195.7471,194.3981,195.2214,11074.0
2024-08-05 10:05:00,196.8,196.8,195.75,196.15,14515.0,195.2016,195.2016,194.1601,194.5568,14515.0
2024-08-05 10:10:00,196.15,196.25,195.64,195.99,6575.0,194.5568,194.656,194.051,194.3981,6575.0
2024-08-05 10:15:00,195.71,196.54,195.71,196.24,5481.0,194.1204,194.9437,194.1204,194.6461,5481.0
2024-08-05 10:20:00,196.28,196.38,195.76,195.77,8011.0,194.6858,194.785,194.17,194.1799,8011.0
2024-08-05 10:25:00,195.73,195.98,195.29,195.65,10270.0,194.1403,194.3882,193.7038,194.0609,10270.0
2024-08-05 10:30:00,195.65,195.94,195.55,195.89,22691.0,194.0609,194.3486,193.9617,194.299,22691.0
2024-08-05 10:35:00,195.74,195.82,195.07,195.14,16924.0,194.1502,194.2295,193.4856,193.555,16924.0
2024-08-05 10:40:00,195.13,195.13,194.48,194.78,18913.0,193.5451,193.5451,192.9004,193.198,18913.0
2024-08-05 10:45:00,194.78,195.09,194.43,194.6,9981.0,193.198,193.5055,192.8508,193.0194,9981.0
2024-08-05 10:50:00,194.67,195.41,194.67,195.16,12772.0,193.0889,193.8229,193.0889,193.5749,12772.0
2024-08-05 10:55:00,195.13,195.37,195.08,195.21,7172.0,193.5451,193.7832,193.4955,193.6245,7172.0
2024-08-05 11:00:00,195.21,196.04,195.12,195.89,19553.0,193.6245,194.4477,193.5352,194.299,19553.0
2024-08-05 11:05:00,195.79,195.9,195.52,195.74,14885.0,194.1998,194.3089,193.932,194.1502,14885.0
2024-08-05 11:10:00,195.84,195.84,194.95,195.17,22679.0,194.2494,194.2494,193.3666,193.5848,22679.0
2024-08-05 11:15:00,195.05,195.52,195.05,195.37,8259.0,193.4658,193.932,193.4658,193.7832,8259.0
2024-08-05 11:20:00,195.37,195.45,195.14,195.29,11745.0,193.7832,193.8625,193.555,193.7038,11745.0
2024-08-05 11:25:00,195.33,195.44,194.99,195.3,12258.0,193.7435,193.8526,193.4063,193.7137,12258.0
2024-08-05 11:30:00,195.23,195.31,194.99,195.05,16305.0,193.6443,193.7237,193.4063,193.4658,16305.0
2024-08-05 11:35:00,195.05,195.32,194.99,195.15,8028.0,193.4658,193.7336,193.4063,193.565,8028.0
2024-08-05 11:40:00,195.29,195.29,194.5,194.59,3573.0,193.7038,193.7038,192.9202,193.0095,3573.0
2024-08-05 11:45:00,194.59,194.8,194.59,194.72,5144.0,193.0095,193.2178,193.0095,193.1385,5144.0
2024-08-05 11:50:00,194.63,194.92,194.63,194.86,3657.0,193.0492,193.3368,193.0492,193.2773,3657.0
2024-08-05 11:55:00,194.61,195.2,194.59,195.2,9633.0,193.0294,193.6146,193.0095,193.6146,9633.0
2024-08-05 12:00:00,195.09,195.15,194.77,194.77,4063.0,193.5055,193.565,193.1881,193.1881,4063.0
2024-08-05 12:05:00,194.83,195.07,194.83,194.88,3449.0,193.2476,193.4856,193.2476,193.2972,3449.0
2024-08-05 12:10:00,194.85,194.85,194.61,194.65,2089.0,193.2674,193.2674,193.0294,193.069,2089.0
2024-08-05 12:15:00,194.73,194.9,194.65,194.9,9115.0,193.1484,193.317,193.069,193.317,9115.0
2024-08-05 12:20:00,194.94,195.14,194.86,195.11,8354.0,193.3567,193.555,193.2773,193.5253,8354.0
2024-08-05 12:25:00,195.1,195.51,195.1,195.51,10272.0,193.5154,193.922,193.5154,193.922,10272.0
2024-08-05 12:30:00,195.42,195.63,195.4,195.52,3458.0,193.8328,194.0411,193.8129,193.932,3458.0
2024-08-05 12:35:00,195.59,195.71,195.37,195.37,5755.0,194.0014,194.1204,193.7832,193.7832,5755.0
2024-08-05 12:40:00,195.36,195.49,195.24,195.25,2139.0,193.7733,193.9022,193.6542,193.6642,2139.0
2024-08-05 12:45:00,195.0,195.07,194.91,194.96,6463.0,193.4162,193.4856,193.3269,193.3765,6463.0
2024-08-05 12:50:00,194.91,194.99,194.72,194.72,4192.0,193.3269,193.4063,193.1385,193.1385,4192.0
2024-08-05 12:55:00,194.72,194.9,194.63,194.67,6646.0,193.1385,193.317,193.0492,193.0889,6646.0
2024-08-05 13:00:00,194.58,194.67,194.31,194.33,7482.0,192.9996,193.0889,192.7318,192.7516,7482.0
2024-08-05 13:05:00,194.14,194.2,193.79,194.04,4210.0,192.5632,192.6227,192.216,192.464,4210.0
2024-08-05 13:10:00,194.05,194.07,193.9,194.07,2809.0,192.4739,192.4937,192.3251,192.4937,2809.0
2024-08-05 13:15:00,194.09,194.19,193.92,194.1,3409.0,192.5136,192.6128,192.345,192.5235,3409.0
2024-08-05 13:20:00,194.1,194.43,194.01,194.43,7174.0,192.5235,192.8508,192.4342,192.8508,7174.0
2024-08-05 13:25:00,194.33,194.43,193.89,193.89,12931.0,192.7516,192.8508,192.3152,192.3152,12931.0
2024-08-05 13:30:00,193.96,193.98,193.83,193.83,8232.0,192.3846,192.4045,192.2557,192.2557,8232.0
2024-08-05 13:35:00,193.88,194.24,193.75,194.24,13137.0,192.3053,192.6624,192.1763,192.6624,13137.0
2024-08-05 13:40:00,194.26,194.26,193.81,193.91,6494.0,192.6822,192.6822,192.2359,192.335,6494.0
2024-08-05 13:45:00,193.91,194.4,193.9,194.35,6382.0,192.335,192.8211,192.3251,192.7715,6382.0
2024-08-05 13:50:00,194.28,194.39,194.04,194.39,4804.0,192.702,192.8111,192.464,192.8111,4804.0
2024-08-05 13:55:00,194.39,194.41,194.11,194.27,8700.0,192.8111,192.831,192.5334,192.6921,8700.0
2024-08-05 14:00:00,194.27,194.27,193.86,193.95,4084.0,192.6921,192.6921,192.2854,192.3747,4084.0
2024-08-05 14:05:00,193.96,194.31,193.91,194.31,2831.0,192.3846,192.7318,192.335,192.7318,2831.0
2024-08-05 14:10:00,194.33,194.59,194.32,194.49,4150.0,192.7516,193.0095,192.7417,192.9103,4150.0
2024-08-05 14:15:00,194.49,194.64,194.49,194.64,1650.0,192.9103,193.0591,192.9103,193.0591,1650.0
2024-08-05 14:20:00,194.56,194.94,194.48,194.74,9165.0,192.9798,193.3567,192.9004,193.1583,9165.0
2024-08-05 14:25:00,194.94,195.19,194.88,195.02,6704.0,193.3567,193.6046,193.2972,193.436,6704.0
2024-08-05 14:30:00,195.02,195.13,194.83,194.95,6495.0,193.436,193.5451,193.2476,193.3666,6495.0
2024-08-05 14:35:00,194.84,195.18,194.84,194.93,5319.0,193.2575,193.5947,193.2575,193.3468,5319.0
2024-08-05 14:40:00,194.97,195.09,194.85,194.85,5783.0,193.3864,193.5055,193.2674,193.2674,5783.0
2024-08-05 14:45:00,194.77,195.13,194.77,194.95,5178.0,193.1881,193.5451,193.1881,193.3666,5178.0
2024-08-05 14:50:00,195.03,195.18,194.79,194.79,4852.0,193.4459,193.5947,193.2079,193.2079,4852.0
2024-08-05 14:55:00,194.84,194.91,194.67,194.71,9865.0,193.2575,193.3269,193.0889,193.1285,9865.0
2024-08-05 15:00:00,194.7,194.93,194.63,194.93,7143.0,193.1186,193.3468,193.0492,193.3468,7143.0
2024-08-05 15:05:00,194.88,194.99,194.69,194.84,8857.0,193.2972,193.4063,193.1087,193.2575,8857.0
2024-08-05 15:10:00,194.76,194.81,194.47,194.61,10956.0,193.1781,193.2277,192.8905,193.0294,10956.0
2024-08-05 15:15:00,194.57,194.9,194.57,194.86,7561.0,192.9897,193.317,192.9897,193.2773,7561.0
2024-08-05 15:20:00,194.92,195.04,194.76,194.81,9684.0,193.3368,193.4559,193.1781,193.2277,9684.0
2024-08-05 15:25:00,194.84,194.86,194.46,194.46,8960.0,193.2575,193.2773,192.8806,192.8806,8960.0
2024-08-05 15:30:00,194.53,194.73,194.53,194.7,10487.0,192.95,193.1484,192.95,193.1186,10487.0
2024-08-05 15:35:00,194.66,194.73,194.49,194.5,17854.0,193.0789,193.1484,192.9103,192.9202,17854.0
2024-08-05 15:40:00,194.5,194.56,194.39,194.43,14130.0,192.9202,192.9798,192.8111,192.8508,14130.0
2024-08-05 15:45:00,194.46,194.74,194.42,194.69,13357.0,192.8806,193.1583,192.8409,193.1087,13357.0
2024-08-05 15:50:00,194.66,195.18,194.63,194.84,25541.0,193.0789,193.5947,193.0492,193.2575,25541.0
2024-08-05 15:55:00,194.84,195.31,194.84,195.14,98104.0,193.2575,193.7237,193.2575,193.555,98104.0
2024-08-06 09:30:00,195.69,196.45,195.36,196.21,27080.0,194.1006,194.8544,193.7733,194.6164,27080.0
2024-08-06 09:35:00,196.21,197.32,196.21,197.11,3628.0,194.6164,195.7173,194.6164,195.509,3628.0
2024-08-06 09:40:00,197.47,197.53,197.1,197.1,1655.0,195.8661,195.9256,195.4991,195.4991,1655.0
2024-08-06 09:45:00,197.47,197.56,196.86,197.13,3527.0,195.8661,195.9554,195.2611,195.5289,3527.0
2024-08-06 09:50:00,197.25,197.52,197.23,197.39,2875.0,195.6479,195.9157,195.6281,195.7868,2875.0
2024-08-06 09:55:00,197.34,197.43,197.05,197.43,5966.0,195.7372,195.8264,195.4495,195.8264,5966.0
2024-08-06 10:00:00,197.43,197.76,197.43,197.63,10394.0,195.8264,196.1538,195.8264,196.0248,10394.0
2024-08-06 10:05:00,197.5,197.62,197.41,197.41,11703.0,195.8959,196.0149,195.8066,195.8066,11703.0
2024-08-06 10:10:00,197.71,197.77,197.4,197.43,5368.0,196.1042,196.1637,195.7967,195.8264,5368.0
2024-08-06 10:15:00,197.63,197.78,197.53,197.66,2605.0,196.0248,196.1736,195.9256,196.0546,2605.0
2024-08-06 10:20:00,197.81,197.92,197.68,197.92,4354.0,196.2034,196.3125,196.0744,196.3125,4354.0
2024-08-06 10:25:00,198.02,198.27,197.96,198.0,3501.0,196.4117,196.6596,196.3521,196.3918,3501.0
2024-08-06 10:30:00,198.05,198.48,198.04,198.48,3478.0,196.4414,196.8679,196.4315,196.8679,3478.0
2024-08-06 10:35:00,198.55,198.73,198.55,198.58,1239.0,196.9374,197.1159,196.9374,196.9671,1239.0
2024-08-06 10:40:00,198.61,198.62,198.28,198.42,3236.0,196.9969,197.0068,196.6695,196.8084,3236.0
2024-08-06 10:45:00,198.48,198.5,198.24,198.28,3054.0,196.8679,196.8878,196.6299,196.6695,3054.0
2024-08-06 10:50:00,198.23,198.65,198.23,198.58,5829.0,196.62,197.0365,196.62,196.9671,5829.0
2024-08-06 10:55:00,198.63,198.77,198.49,198.56,5738.0,197.0167,197.1556,196.8778,196.9473,5738.0
2024-08-06 11:00:00,198.64,198.92,198.54,198.78,4271.0,197.0266,197.3043,196.9274,197.1655,4271.0
2024-08-06 11:05:00,198.78,198.78,198.38,198.51,1937.0,197.1655,197.1655,196.7687,196.8977,1937.0
2024-08-06 11:10:00,198.4,198.53,198.18,198.49,3932.0,196.7886,196.9175,196.5704,196.8778,3932.0
2024-08-06 11:15:00,198.36,198.36,198.22,198.22,761.0,196.7489,196.7489,196.61,196.61,761.0
2024-08-06 11:20:00,198.16,198.23,197.92,198.13,6196.0,196.5505,196.62,196.3125,196.5208,6196.0
2024-08-06 11:25:00,198.05,198.33,198.0,198.0,5305.0,196.4414,196.7191,196.3918,196.3918,5305.0
2024-08-06 11:30:00,198.0,198.2,197.94,198.13,7409.0,196.3918,196.5902,196.3323,196.5208,7409.0
2024-08-06 11:35:00,198.0,198.27,198.0,198.26,1063.0,196.3918,196.6596,196.3918,196.6497,1063.0
2024-08-06 11:40:00,198.29,198.35,198.1,198.18,1136.0,196.6795,196.739,196.491,196.5704,1136.0
2024-08-06 11:45:00,198.19,198.43,198.08,198.43,2319.0,196.5803,196.8183,196.4712,196.8183,2319.0
2024-08-06 11:50:00,198.44,198.62,198.43,198.62,1249.0,196.8282,197.0068,196.8183,197.0068,1249.0
2024-08-06 11:55:00,198.62,198.62,198.51,198.6,918.0,197.0068,197.0068,196.8977,196.9869,918.0
2024-08-06 12:00:00,198.6,198.8,198.51,198.8,928.0,196.9869,197.1853,196.8977,197.1853,928.0
2024-08-06 12:05:00,198.75,198.91,198.75,198.91,948.0,197.1357,197.2944,197.1357,197.2944,948.0
2024-08-06 12:10:00,198.9,199.08,198.74,199.08,2596.0,197.2845,197.463,197.1258,197.463,2596.0
2024-08-06 12:15:00,199.03,199.17,199.02,199.17,3077.0,197.4135,197.5523,197.4035,197.5523,3077.0
2024-08-06 12:20:00,199.16,199.18,198.97,199.11,2191.0,197.5424,197.5622,197.3539,197.4928,2191.0
2024-08-06 12:25:00,198.95,198.95,198.84,198.84,200.0,197.3341,197.3341,197.225,197.225,200.0
2024-08-06 12:30:00,198.99,198.99,198.98,198.99,100.0,197.3738,197.3738,197.3639,197.3738,100.0
2024-08-06 12:35:00,198.88,198.95,198.84,198.87,1173.0,197.2647,197.3341,197.225,197.2548,1173.0
2024-08-06 12:40:00,198.86,198.86,198.61,198.68,6902.0,197.2448,197.2448,196.9969,197.0663,6902.0
2024-08-06 12:45:00,198.73,198.84,198.73,198.8,6404.0,197.1159,197.225,197.1159,197.1853,6404.0
2024-08-06 12:50:00,198.84,198.91,198.71,198.85,19527.0,197.225,197.2944,197.0961,197.2349,19527.0
2024-08-06 12:55:00,198.85,199.05,198.85,198.87,7976.0,197.2349,197.4333,197.2349,197.2548,7976.0
2024-08-06 13:00:00,198.88,199.08,198.88,199.03,2477.0,197.2647,197.463,197.2647,197.4135,2477.0
2024-08-06 13:05:00,199.03,199.4,199.02,199.31,3662.0,197.4135,197.7804,197.4035,197.6912,3662.0
2024-08-06 13:10:00,199.4,199.5,199.39,199.4,1453.0,197.7804,197.8796,197.7705,197.7804,1453.0
2024-08-06 13:15:00,199.48,199.48,199.3,199.31,2346.0,197.8598,197.8598,197.6813,197.6912,2346.0
2024-08-06 13:20:00,199.31,199.38,199.16,199.21,1614.0,197.6912,197.7606,197.5424,197.592,1614.0
2024-08-06 13:25:00,199.21,199.4,199.2,199.4,1914.0,197.592,197.7804,197.5821,197.7804,1914.0
2024-08-06 13:30:00,199.47,199.47,199.25,199.37,2985.0,197.8499,197.8499,197.6317,197.7507,2985.0
2024-08-06 13:35:00,199.47,199.48,199.36,199.42,1841.0,197.8499,197.8598,197.7408,197.8003,1841.0
2024-08-06 13:40:00,199.36,199.42,199.28,199.42,2876.0,197.7408,197.8003,197.6614,197.8003,2876.0
2024-08-06 13:45:00,199.28,199.28,199.08,199.09,2656.0,197.6614,197.6614,197.463,197.473,2656.0
2024-08-06 13:50:00,199.0,199.12,198.96,199.12,1269.0,197.3837,197.5027,197.344,197.5027,1269.0
2024-08-06 13:55:00,199.08,199.13,199.0,199.12,1467.0,197.463,197.5126,197.3837,197.5027,1467.0
2024-08-06 14:00:00,199.14,199.15,198.83,198.88,2406.0,197.5226,197.5325,197.2151,197.2647,2406.0
2024-08-06 14:05:00,198.91,198.91,198.75,198.86,2036.0,197.2944,197.2944,197.1357,197.2448,2036.0
2024-08-06 14:10:00,198.78,198.78,198.65,198.71,1600.0,197.1655,197.1655,197.0365,197.0961,1600.0
2024-08-06 14:15:00,198.64,198.89,198.64,198.89,1733.0,197.0266,197.2746,197.0266,197.2746,1733.0
2024-08-06 14:20:00,198.88,199.0,198.87,198.97,574.0,197.2647,197.3837,197.2548,197.3539,574.0
2024-08-06 14:25:00,198.98,199.06,198.88,199.06,2210.0,197.3639,197.4432,197.2647,197.4432,2210.0
2024-08-06 14:30:00,199.13,199.31,199.08,199.21,1570.0,197.5126,197.6912,197.463,197.592,1570.0
2024-08-06 14:35:00,199.31,199.46,199.31,199.4,1310.0,197.6912,197.84,197.6912,197.7804,1310.0
2024-08-06 14:40:00,199.36,199.36,199.23,199.34,1069.0,197.7408,197.7408,197.6118,197.7209,1069.0
2024-08-06 14:45:00,199.37,199.44,199.32,199.43,700.0,197.7507,197.8201,197.7011,197.8102,700.0
2024-08-06 14:50:00,199.41,199.44,199.34,199.4,1329.0,197.7904,197.8201,197.7209,197.7804,1329.0
2024-08-06 14:55:00,199.39,199.42,199.05,199.09,4398.0,197.7705,197.8003,197.4333,197.473,4398.0
2024-08-06 15:00:00,199.04,199.09,198.76,198.77,1875.0,197.4234,197.473,197.1456,197.1556,1875.0
2024-08-06 15:05:00,198.75,198.79,198.4,198.43,7183.0,197.1357,197.1754,196.7886,196.8183,7183.0
2024-08-06 15:10:00,198.37,198.42,198.28,198.31,2266.0,196.7588,196.8084,196.6695,196.6993,2266.0
2024-08-06 15:15:00,198.31,198.31,198.0,198.14,6506.0,196.6993,196.6993,196.3918,196.5307,6506.0
2024-08-06 15:20:00,198.08,198.43,198.07,198.43,4085.0,196.4712,196.8183,196.4613,196.8183,4085.0
2024-08-06 15:25:00,198.44,198.52,198.31,198.36,12513.0,196.8282,196.9076,196.6993,196.7489,12513.0
2024-08-06 15:30:00,198.28,198.46,198.22,198.43,4878.0,196.6695,196.8481,196.61,196.8183,4878.0
2024-08-06 15:35:00,198.38,198.67,198.34,198.64,7663.0,196.7687,197.0564,196.7291,197.0266,7663.0
2024-08-06 15:40:00,198.54,198.54,198.28,198.28,5629.0,196.9274,196.9274,196.6695,196.6695,5629.0
2024-08-06 15:45:00,198.18,198.28,197.9,197.96,21026.0,196.5704,196.6695,196.2926,196.3521,21026.0
2024-08-06 15:50:00,197.94,197.95,196.94,197.02,37735.0,196.3323,196.3422,195.3404,195.4198,37735.0
2024-08-06 15:55:00,197.0,197.12,196.66,196.71,95352.0,195.3999,195.519,195.0627,195.1123,95352.0
2024-08-07 09:30:00,197.3,198.81,197.3,197.53,12099.0,195.6975,197.1952,195.6975,195.9256,12099.0
2024-08-07 09:35:00,197.38,198.27,197.37,197.93,2392.0,195.7769,196.6596,195.7669,196.3224,2392.0
2024-08-07 09:40:00,198.21,198.57,198.12,198.12,2321.0,196.6001,196.9572,196.5108,196.5108,2321.0
2024-08-07 09:45:00,198.18,198.6,197.96,198.09,12519.0,196.5704,196.9869,196.3521,196.4811,12519.0
2024-08-07 09:50:00,198.24,198.45,198.09,198.39,2767.0,196.6299,196.8382,196.4811,196.7787,2767.0
2024-08-07 09:55:00,198.58,199.22,198.47,199.09,4414.0,196.9671,197.6019,196.858,197.473,4414.0
2024-08-07 10:00:00,199.12,199.62,199.09,199.4,3808.0,197.5027,197.9987,197.473,197.7804,3808.0
2024-08-07 10:05:00,199.4,200.42,199.39,200.42,5717.0,197.7804,198.7922,197.7705,198.7922,5717.0
2024-08-07 10:10:00,200.24,200.64,200.24,200.24,9442.0,198.6136,199.0104,198.6136,198.6136,9442.0
2024-08-07 10:15:00,200.32,200.78,200.16,200.78,10870.0,198.693,199.1492,198.5343,199.1492,10870.0
2024-08-07 10:20:00,200.68,200.79,200.48,200.72,11187.0,199.0501,199.1592,198.8517,199.0897,11187.0
2024-08-07 10:25:00,200.73,200.75,200.45,200.71,4815.0,199.0996,199.1195,198.8219,199.0798,4815.0
2024-08-07 10:30:00,200.56,200.66,200.36,200.49,5569.0,198.931,199.0302,198.7327,198.8616,5569.0
2024-08-07 10:35:00,200.4,200.49,200.18,200.26,6369.0,198.7723,198.8616,198.5541,198.6335,6369.0
2024-08-07 10:40:00,200.14,200.78,200.14,200.68,3685.0,198.5144,199.1492,198.5144,199.0501,3685.0
2024-08-07 10:45:00,200.7,200.73,200.5,200.6,2213.0,199.0699,199.0996,198.8715,198.9707,2213.0
2024-08-07 10:50:00,200.48,200.85,200.47,200.6,6606.0,198.8517,199.2187,198.8418,198.9707,6606.0
2024-08-07 10:55:00,200.56,200.99,200.45,200.99,11692.0,198.931,199.3575,198.8219,199.3575,11692.0
2024-08-07 11:00:00,201.08,201.52,200.89,201.52,13626.0,199.4468,199.8832,199.2583,199.8832,13626.0
2024-08-07 11:05:00,201.5,201.83,201.4,201.75,17630.0,199.8634,200.1907,199.7642,200.1114,17630.0
2024-08-07 11:10:00,201.78,201.97,201.51,201.51,41383.0,200.1411,200.3296,199.8733,199.8733,41383.0
2024-08-07 11:15:00,201.58,201.8,201.46,201.8,8914.0,199.9427,200.161,199.8237,200.161,8914.0
2024-08-07 11:20:00,201.8,202.0,201.7,201.98,13808.0,200.161,200.3593,200.0618,200.3395,13808.0
2024-08-07 11:25:00,201.99,202.35,201.93,202.33,15090.0,200.3494,200.7065,200.2899,200.6867,15090.0
2024-08-07 11:30:00,202.26,202.52,202.16,202.52,10708.0,200.6172,200.8751,200.518,200.8751,10708.0
2024-08-07 11:35:00,202.51,203.03,202.43,203.03,23007.0,200.8652,201.381,200.7858,201.381,23007.0
2024-08-07 11:40:00,203.0,203.21,202.53,202.67,68794.0,201.3512,201.5595,200.885,201.0239,68794.0
2024-08-07 11:45:00,202.67,202.8,202.56,202.8,11830.0,201.0239,201.1528,200.9148,201.1528,11830.0
2024-08-07 11:50:00,202.72,202.8,202.55,202.75,8684.0,201.0735,201.1528,200.9049,201.1032,8684.0
2024-08-07 11:55:00,202.78,202.89,202.7,202.78,27712.0,201.133,201.2421,201.0536,201.133,27712.0
2024-08-07 12:00:00,202.71,202.83,202.41,202.5,16315.0,201.0636,201.1826,200.766,200.8553,16315.0
2024-08-07 12:05:00,202.46,202.73,202.46,202.65,15318.0,200.8156,201.0834,200.8156,201.0041,15318.0
2024-08-07 12:10:00,202.67,202.7,202.42,202.67,21503.0,201.0239,201.0536,200.7759,201.0239,21503.0
2024-08-07 12:15:00,202.66,202.83,202.6,202.8,9041.0,201.014,201.1826,200.9545,201.1528,9041.0
2024-08-07 12:20:00,202.81,202.83,202.69,202.71,16386.0,201.1628,201.1826,201.0437,201.0636,16386.0
2024-08-07 12:25:00,202.7,202.74,202.52,202.57,15663.0,201.0536,201.0933,200.8751,200.9247,15663.0
2024-08-07 12:30:00,202.57,202.57,202.32,202.42,18451.0,200.9247,200.9247,200.6767,200.7759,18451.0
2024-08-07 12:35:00,202.46,202.54,202.41,202.53,13926.0,200.8156,200.8949,200.766,200.885,13926.0
2024-08-07 12:40:00,202.53,202.54,202.29,202.34,11979.0,200.885,200.8949,200.647,200.6966,11979.0
2024-08-07 12:45:00,202.3,202.34,202.11,202.12,8604.0,200.6569,200.6966,200.4684,200.4784,8604.0
2024-08-07 12:50:00,202.12,202.28,202.02,202.1,6810.0,200.4784,200.6371,200.3792,200.4585,6810.0
2024-08-07 12:55:00,202.13,202.13,201.99,202.02,9204.0,200.4883,200.4883,200.3494,200.3792,9204.0
2024-08-07 13:00:00,202.02,202.26,201.94,202.05,35839.0,200.3792,200.6172,200.2998,200.4089,35839.0
2024-08-07 13:05:00,202.06,202.09,201.82,201.82,18412.0,200.4188,200.4486,200.1808,200.1808,18412.0
2024-08-07 13:10:00,201.81,201.81,201.51,201.6,7622.0,200.1709,200.1709,199.8733,199.9626,7622.0
2024-08-07 13:15:00,201.56,201.6,201.34,201.45,10296.0,199.9229,199.9626,199.7047,199.8138,10296.0
2024-08-07 13:20:00,201.47,201.84,201.42,201.77,32924.0,199.8336,200.2006,199.784,200.1312,32924.0
2024-08-07 13:25:00,201.82,202.22,201.77,202.08,14738.0,200.1808,200.5775,200.1312,200.4387,14738.0
2024-08-07 13:30:00,202.01,202.13,201.94,202.11,15310.0,200.3692,200.4883,200.2998,200.4684,15310.0
2024-08-07 13:35:00,202.12,202.23,202.05,202.08,26009.0,200.4784,200.5875,200.4089,200.4387,26009.0
2024-08-07 13:40:00,202.05,202.07,201.67,201.67,8804.0,200.4089,200.4288,200.032,200.032,8804.0
2024-08-07 13:45:00,201.72,201.72,201.35,201.43,8911.0,200.0816,200.0816,199.7146,199.794,8911.0
2024-08-07 13:50:00,201.4,201.7,201.4,201.7,7497.0,199.7642,200.0618,199.7642,200.0618,7497.0
2024-08-07 13:55:00,201.7,201.7,201.46,201.49,10455.0,200.0618,200.0618,199.8237,199.8535,10455.0
2024-08-07 14:00:00,201.49,201.49,201.06,201.06,10324.0,199.8535,199.8535,199.427,199.427,10324.0
2024-08-07 14:05:00,201.13,201.71,201.05,201.1,44563.0,199.4964,200.0717,199.417,199.4666,44563.0
2024-08-07 14:10:00,201.13,201.13,200.92,200.92,9792.0,199.4964,199.4964,199.2881,199.2881,9792.0
2024-08-07 14:15:00,200.97,201.07,200.73,200.98,9269.0,199.3377,199.4369,199.0996,199.3476,9269.0
2024-08-07 14:20:00,201.0,201.07,200.9,200.91,27479.0,199.3675,199.4369,199.2683,199.2782,27479.0
2024-08-07 14:25:00,200.84,201.13,200.79,200.86,15065.0,199.2088,199.4964,199.1592,199.2286,15065.0
2024-08-07 14:30:00,200.86,200.89,200.76,200.89,5407.0,199.2286,199.2583,199.1294,199.2583,5407.0
2024-08-07 14:35:00,200.85,201.04,200.85,201.04,14121.0,199.2187,199.4071,199.2187,199.4071,14121.0
2024-08-07 14:40:00,201.04,201.17,201.03,201.13,10781.0,199.4071,199.5361,199.3972,199.4964,10781.0
2024-08-07 14:45:00,201.09,201.15,201.0,201.03,27755.0,199.4567,199.5162,199.3675,199.3972,27755.0
2024-08-07 14:50:00,201.03,201.13,201.0,201.1,11506.0,199.3972,199.4964,199.3675,199.4666,11506.0
2024-08-07 14:55:00,201.13,201.4,200.98,200.98,24540.0,199.4964,199.7642,199.3476,199.3476,24540.0
2024-08-07 15:00:00,201.05,201.27,200.96,201.2,10124.0,199.417,199.6353,199.3278,199.5658,10124.0
2024-08-07 15:05:00,201.2,201.26,200.9,200.99,20080.0,199.5658,199.6253,199.2683,199.3575,20080.0
2024-08-07 15:10:00,200.99,201.15,200.98,201.06,23487.0,199.3575,199.5162,199.3476,199.427,23487.0
2024-08-07 15:15:00,201.06,201.18,201.02,201.15,17364.0,199.427,199.546,199.3873,199.5162,17364.0
2024-08-07 15:20:00,201.15,201.22,200.96,201.06,27202.0,199.5162,199.5857,199.3278,199.427,27202.0
2024-08-07 15:25:00,201.07,201.24,201.04,201.22,28134.0,199.4369,199.6055,199.4071,199.5857,28134.0
2024-08-07 15:30:00,201.25,201.55,201.17,201.34,42140.0,199.6154,199.913,199.5361,199.7047,42140.0
2024-08-07 15:35:00,201.4,201.56,201.11,201.12,21737.0,199.7642,199.9229,199.4766,199.4865,21737.0
2024-08-07 15:40:00,201.15,201.2,201.02,201.03,28398.0,199.5162,199.5658,199.3873,199.3972,28398.0
2024-08-07 15:45:00,201.03,201.64,201.03,201.64,43608.0,199.3972,200.0023,199.3972,200.0023,43608.0
2024-08-07 15:50:00,201.64,201.74,201.28,201.42,83632.0,200.0023,200.1014,199.6452,199.784,83632.0
2024-08-07 15:55:00,201.42,201.73,201.17,201.6,353847.0,199.784,200.0915,199.5361,199.9626,353847.0
2024-08-08 09:30:00,201.32,202.3,200.39,200.86,18652.0,199.6849,200.6569,198.7624,199.2286,18652.0
2024-08-08 09:35:00,200.66,200.99,200.55,200.97,3143.0,199.0302,199.3575,198.9211,199.3377,3143.0
2024-08-08 09:40:00,200.74,201.27,200.74,201.21,4321.0,199.1096,199.6353,199.1096,199.5757,4321.0
2024-08-08 09:45:00,201.21,201.21,200.57,200.6,2355.0,199.5757,199.5757,198.9409,198.9707,2355.0
2024-08-08 09:50:00,200.48,200.81,200.47,200.8,1347.0,198.8517,199.179,198.8418,199.1691,1347.0
2024-08-08 09:55:00,201.07,201.55,200.89,201.48,3940.0,199.4369,199.913,199.2583,199.8436,3940.0
2024-08-08 10:00:00,201.53,201.77,201.32,201.77,6198.0,199.8931,200.1312,199.6849,200.1312,6198.0
2024-08-08 10:05:00,201.63,201.63,201.4,201.4,1369.0,199.9923,199.9923,199.7642,199.7642,1369.0
2024-08-08 10:10:00,201.17,201.17,200.98,200.98,1120.0,199.5361,199.5361,199.3476,199.3476,1120.0
2024-08-08 10:15:00,200.89,201.32,200.89,201.22,3483.0,199.2583,199.6849,199.2583,199.5857,3483.0
2024-08-08 10:20:00,201.27,201.35,201.1,201.31,3284.0,199.6353,199.7146,199.4666,199.6749,3284.0
2024-08-08 10:25:00,201.4,201.64,201.4,201.58,1409.0,199.7642,200.0023,199.7642,199.9427,1409.0
2024-08-08 10:30:00,201.44,201.68,201.34,201.68,2327.0,199.8039,200.0419,199.7047,200.0419,2327.0
2024-08-08 10:35:00,201.75,201.76,201.49,201.6,1536.0,200.1114,200.1213,199.8535,199.9626,1536.0
2024-08-08 10:40:00,201.62,201.66,201.32,201.32,1447.0,199.9824,200.0221,199.6849,199.6849,1447.0
2024-08-08 10:45:00,201.36,201.71,201.34,201.71,2427.0,199.7245,200.0717,199.7047,200.0717,2427.0
2024-08-08 10:50:00,201.68,201.88,201.67,201.81,1803.0,200.0419,200.2403,200.032,200.1709,1803.0
2024-08-08 10:55:00,201.83,201.91,201.78,201.78,1948.0,200.1907,200.2701,200.1411,200.1411,1948.0
2024-08-08 11:00:00,201.87,202.0,201.79,201.92,7040.0,200.2304,200.3593,200.151,200.28,7040.0
2024-08-08 11:05:00,201.9,202.02,201.84,201.96,3506.0,200.2601,200.3792,200.2006,200.3197,3506.0
2024-08-08 11:10:00,202.05,202.07,201.72,201.72,3607.0,200.4089,200.4288,200.0816,200.0816,3607.0
2024-08-08 11:15:00,201.71,201.73,201.38,201.39,6081.0,200.0717,200.0915,199.7444,199.7543,6081.0
2024-08-08 11:20:00,201.47,201.55,201.41,201.5,13696.0,199.8336,199.913,199.7741,199.8634,13696.0
2024-08-08 11:25:00,201.49,201.97,201.49,201.7,21555.0,199.8535,200.3296,199.8535,200.0618,21555.0
2024-08-08 11:30:00,201.77,201.84,201.58,201.62,2377.0,200.1312,200.2006,199.9427,199.9824,2377.0
2024-08-08 11:35:00,201.52,201.66,201.44,201.58,5597.0,199.8832,200.0221,199.8039,199.9427,5597.0
2024-08-08 11:40:00,201.5,201.56,201.34,201.44,4346.0,199.8634,199.9229,199.7047,199.8039,4346.0
2024-08-08 11:45:00,201.38,201.53,201.34,201.41,4240.0,199.7444,199.8931,199.7047,199.7741,4240.0
2024-08-08 11:50:00,201.35,201.45,201.24,201.25,1351.0,199.7146,199.8138,199.6055,199.6154,1351.0
2024-08-08 11:55:00,201.34,201.41,201.27,201.27,1244.0,199.7047,199.7741,199.6353,199.6353,1244.0
2024-08-08 12:00:00,201.23,201.5,201.22,201.5,9403.0,199.5956,199.8634,199.5857,199.8634,9403.0
2024-08-08 12:05:00,201.52,201.61,201.46,201.5,3078.0,199.8832,199.9725,199.8237,199.8634,3078.0
2024-08-08 12:10:00,201.5,201.53,201.3,201.3,1410.0,199.8634,199.8931,199.665,199.665,1410.0
2024-08-08 12:15:00,201.36,201.36,201.36,201.36,260.0,199.7245,199.7245,199.7245,199.7245,260.0
2024-08-08 12:20:00,201.38,201.45,201.32,201.32,1818.0,199.7444,199.8138,199.6849,199.6849,1818.0
2024-08-08 12:25:00,201.33,201.47,201.33,201.44,3621.0,199.6948,199.8336,199.6948,199.8039,3621.0
2024-08-08 12:30:00,201.43,201.44,201.37,201.37,762.0,199.794,199.8039,199.7344,199.7344,762.0
2024-08-08 12:35:00,201.34,201.37,201.15,201.17,1815.0,199.7047,199.7344,199.5162,199.5361,1815.0
2024-08-08 12:40:00,201.07,201.12,201.02,201.02,655.0,199.4369,199.4865,199.3873,199.3873,655.0
2024-08-08 12:45:00,201.1,201.1,201.08,201.09,313.0,199.4666,199.4666,199.4468,199.4567,313.0
2024-08-08 12:50:00,201.09,201.31,201.02,201.25,3647.0,199.4567,199.6749,199.3873,199.6154,3647.0
2024-08-08 12:55:00,201.28,201.31,201.21,201.22,1776.0,199.6452,199.6749,199.5757,199.5857,1776.0
2024-08-08 13:00:00,201.31,201.45,201.18,201.23,2404.0,199.6749,199.8138,199.546,199.5956,2404.0
2024-08-08 13:05:00,201.1,201.3,201.1,201.21,6785.0,199.4666,199.665,199.4666,199.5757,6785.0
2024-08-08 13:10:00,201.3,201.38,201.02,201.06,5552.0,199.665,199.7444,199.3873,199.427,5552.0
2024-08-08 13:15:00,201.13,201.25,201.08,201.21,2715.0,199.4964,199.6154,199.4468,199.5757,2715.0
2024-08-08 13:20:00,201.3,201.35,201.05,201.06,4042.0,199.665,199.7146,199.417,199.427,4042.0
2024-08-08 13:25:00,201.11,201.41,201.09,201.41,1910.0,199.4766,199.7741,199.4567,199.7741,1910.0
2024-08-08 13:30:00,201.34,201.4,201.2,201.3,4026.0,199.7047,199.7642,199.5658,199.665,4026.0
2024-08-08 13:35:00,201.31,201.46,201.22,201.46,3400.0,199.6749,199.8237,199.5857,199.8237,3400.0
2024-08-08 13:40:00,201.43,201.52,201.27,201.33,5485.0,199.794,199.8832,199.6353,199.6948,5485.0
2024-08-08 13:45:00,201.27,201.27,201.17,201.17,800.0,199.6353,199.6353,199.5361,199.5361,800.0
2024-08-08 13:50:00,201.23,201.29,201.16,201.16,1214.0,199.5956,199.6551,199.5262,199.5262,1214.0
2024-08-08 13:55:00,201.17,201.22,201.05,201.16,4280.0,199.5361,199.5857,199.417,199.5262,4280.0
2024-08-08 14:00:00,201.18,201.18,200.97,201.13,3469.0,199.546,199.546,199.3377,199.4964,3469.0
2024-08-08 14:05:00,201.2,201.2,201.03,201.03,3102.0,199.5658,199.5658,199.3972,199.3972,3102.0
2024-08-08 14:10:00,200.98,201.22,200.98,201.06,4454.0,199.3476,199.5857,199.3476,199.427,4454.0
2024-08-08 14:15:00,201.06,201.24,201.06,201.2,3201.0,199.427,199.6055,199.427,199.5658,3201.0
2024-08-08 14:20:00,201.13,201.3,201.13,201.3,1980.0,199.4964,199.665,199.4964,199.665,1980.0
2024-08-08 14:25:00,201.28,201.29,201.01,201.16,3802.0,199.6452,199.6551,199.3774,199.5262,3802.0
2024-08-08 14:30:00,201.17,201.27,201.11,201.12,1250.0,199.5361,199.6353,199.4766,199.4865,1250.0
2024-08-08 14:35:00,201.23,201.23,201.1,201.17,1481.0,199.5956,199.5956,199.4666,199.5361,1481.0
2024-08-08 14:40:00,201.11,201.12,200.9,200.96,2337.0,199.4766,199.4865,199.2683,199.3278,2337.0
2024-08-08 14:45:00,200.93,201.06,200.91,200.91,3887.0,199.298,199.427,199.2782,199.2782,3887.0
2024-08-08 14:50:00,201.0,201.17,200.96,200.98,6448.0,199.3675,199.5361,199.3278,199.3476,6448.0
2024-08-08 14:55:00,201.05,201.36,201.05,201.36,8260.0,199.417,199.7245,199.417,199.7245,8260.0
2024-08-08 15:00:00,201.29,201.32,201.12,201.19,2680.0,199.6551,199.6849,199.4865,199.5559,2680.0
2024-08-08 15:05:00,201.12,201.18,200.95,201.02,5663.0,199.4865,199.546,199.3179,199.3873,5663.0
2024-08-08 15:10:00,201.03,201.11,200.94,200.94,3505.0,199.3972,199.4766,199.3079,199.3079,3505.0
2024-08-08 15:15:00,200.97,201.01,200.83,200.84,2847.0,199.3377,199.3774,199.1988,199.2088,2847.0
2024-08-08 15:20:00,200.79,201.0,200.66,200.87,5587.0,199.1592,199.3675,199.0302,199.2385,5587.0
2024-08-08 15:25:00,200.84,200.94,200.69,200.76,1961.0,199.2088,199.3079,199.06,199.1294,1961.0
2024-08-08 15:30:00,200.65,200.77,200.42,200.52,5158.0,199.0203,199.1393,198.7922,198.8914,5158.0
2024-08-08 15:35:00,200.54,200.64,200.48,200.61,6228.0,198.9112,199.0104,198.8517,198.9806,6228.0
2024-08-08 15:40:00,200.68,201.18,200.63,201.18,13685.0,199.0501,199.546,199.0005,199.546,13685.0
2024-08-08 15:45:00,201.17,201.17,200.9,201.1,19946.0,199.5361,199.5361,199.2683,199.4666,19946.0
2024-08-08 15:50:00,201.05,201.13,200.69,201.04,27824.0,199.417,199.4964,199.06,199.4071,27824.0
2024-08-08 15:55:00,201.1,201.55,200.95,201.49,118131.0,199.4666,199.913,199.3179,199.8535,118131.0
2024-08-09 09:30:00,201.38,201.38,199.69,199.72,13045.0,199.7444,199.7444,198.0681,198.0978,13045.0
2024-08-09 09:35:00,199.77,200.49,199.41,199.58,18457.0,198.1474,198.8616,197.7904,197.959,18457.0
2024-08-09 09:40:00,199.16,199.41,198.28,198.41,5622.0,197.5424,197.7904,196.6695,196.7985,5622.0
2024-08-09 09:45:00,198.42,198.75,198.0,198.0,25889.0,196.8084,197.1357,196.3918,196.3918,25889.0
2024-08-09 09:50:00,198.03,198.47,197.62,198.47,7074.0,196.4216,196.858,196.0149,196.858,7074.0
2024-08-09 09:55:00,198.34,199.12,198.29,199.12,4625.0,196.7291,197.5027,196.6795,197.5027,4625.0
2024-08-09 10:00:00,198.84,199.77,198.84,199.76,2611.0,197.225,198.1474,197.225,198.1375,2611.0
2024-08-09 10:05:00,199.71,199.83,199.25,199.68,2475.0,198.0879,198.207,197.6317,198.0582,2475.0
2024-08-09 10:10:00,199.49,199.77,199.49,199.77,1014.0,197.8697,198.1474,197.8697,198.1474,1014.0
2024-08-09 10:15:00,199.75,199.9,199.47,199.71,2479.0,198.1276,198.2764,197.8499,198.0879,2479.0
2024-08-09 10:20:00,199.71,200.13,199.71,200.13,1669.0,198.0879,198.5045,198.0879,198.5045,1669.0
2024-08-09 10:25:00,200.12,200.3,200.03,200.25,2311.0,198.4946,198.6731,198.4053,198.6235,2311.0
2024-08-09 10:30:00,200.3,200.48,200.13,200.48,2311.0,198.6731,198.8517,198.5045,198.8517,2311.0
2024-08-09 10:35:00,200.47,200.54,200.4,200.49,1907.0,198.8418,198.9112,198.7723,198.8616,1907.0
2024-08-09 10:40:00,200.6,200.6,200.5,200.58,6240.0,198.9707,198.9707,198.8715,198.9509,6240.0
2024-08-09 10:45:00,200.6,200.6,200.45,200.6,8838.0,198.9707,198.9707,198.8219,198.9707,8838.0
2024-08-09 10:50:00,200.6,200.95,200.6,200.93,13360.0,198.9707,199.3179,198.9707,199.298,13360.0
2024-08-09 10:55:00,200.93,200.93,200.69,200.83,6793.0,199.298,199.298,199.06,199.1988,6793.0
2024-08-09 11:00:00,200.88,200.95,200.82,200.95,6570.0,199.2484,199.3179,199.1889,199.3179,6570.0
2024-08-09 11:05:00,201.03,201.27,200.93,201.26,3910.0,199.3972,199.6353,199.298,199.6253,3910.0
2024-08-09 11:10:00,201.24,201.32,201.21,201.32,1725.0,199.6055,199.6849,199.5757,199.6849,1725.0
2024-08-09 11:15:00,201.25,201.32,201.12,201.13,3120.0,199.6154,199.6849,199.4865,199.4964,3120.0
2024-08-09 11:20:00,201.13,201.14,200.87,201.14,4100.0,199.4964,199.5063,199.2385,199.5063,4100.0
2024-08-09 11:25:00,201.2,201.2,201.0,201.08,2530.0,199.5658,199.5658,199.3675,199.4468,2530.0
2024-08-09 11:30:00,201.08,201.17,200.9,200.9,2180.0,199.4468,199.5361,199.2683,199.2683,2180.0
2024-08-09 11:35:00,200.79,201.0,200.62,200.78,6300.0,199.1592,199.3675,198.9905,199.1492,6300.0
2024-08-09 11:40:00,200.75,201.01,200.73,200.99,2805.0,199.1195,199.3774,199.0996,199.3575,2805.0
2024-08-09 11:45:00,200.94,200.97,200.92,200.93,400.0,199.3079,199.3377,199.2881,199.298,400.0
2024-08-09 11:50:00,200.93,201.2,200.89,201.14,3640.0,199.298,199.5658,199.2583,199.5063,3640.0
2024-08-09 11:55:00,201.13,201.16,200.96,200.99,11092.0,199.4964,199.5262,199.3278,199.3575,11092.0
2024-08-09 12:00:00,201.0,201.2,200.99,201.17,3101.0,199.3675,199.5658,199.3575,199.5361,3101.0
2024-08-09 12:05:00,201.13,201.22,201.13,201.21,2854.0,199.4964,199.5857,199.4964,199.5757,2854.0
2024-08-09 12:10:00,201.2,201.31,201.2,201.3,3200.0,199.5658,199.6749,199.5658,199.665,3200.0
2024-08-09 12:15:00,201.3,201.34,201.13,201.23,6119.0,199.665,199.7047,199.4964,199.5956,6119.0
2024-08-09 12:20:00,201.23,201.23,201.15,201.19,2633.0,199.5956,199.5956,199.5162,199.5559,2633.0
2024-08-09 12:25:00,201.19,201.3,201.1,201.3,14945.0,199.5559,199.665,199.4666,199.665,14945.0
2024-08-09 12:30:00,201.25,201.27,201.21,201.25,1715.0,199.6154,199.6353,199.5757,199.6154,1715.0
2024-08-09 12:35:00,201.26,201.3,201.11,201.3,4824.0,199.6253,199.665,199.4766,199.665,4824.0
2024-08-09 12:40:00,201.24,201.3,201.24,201.29,1565.0,199.6055,199.665,199.6055,199.6551,1565.0
2024-08-09 12:45:00,201.25,201.25,201.04,201.14,1878.0,199.6154,199.6154,199.4071,199.5063,1878.0
2024-08-09 12:50:00,201.14,201.19,201.03,201.09,2090.0,199.5063,199.5559,199.3972,199.4567,2090.0
2024-08-09 12:55:00,201.09,201.26,201.09,201.26,2313.0,199.4567,199.6253,199.4567,199.6253,2313.0
2024-08-09 13:00:00,201.24,201.28,201.16,201.23,2033.0,199.6055,199.6452,199.5262,199.5956,2033.0
2024-08-09 13:05:00,201.3,201.3,200.98,201.17,2890.0,199.665,199.665,199.3476,199.5361,2890.0
2024-08-09 13:10:00,201.13,201.37,201.06,201.37,3349.0,199.4964,199.7344,199.427,199.7344,3349.0
2024-08-09 13:15:00,201.37,201.53,201.37,201.52,1921.0,199.7344,199.8931,199.7344,199.8832,1921.0
2024-08-09 13:20:00,201.5,201.51,201.41,201.46,2771.0,199.8634,199.8733,199.7741,199.8237,2771.0
2024-08-09 13:25:00,201.38,201.44,201.23,201.34,20734.0,199.7444,199.8039,199.5956,199.7047,20734.0
2024-08-09 13:30:00,201.36,201.52,201.26,201.52,6088.0,199.7245,199.8832,199.6253,199.8832,6088.0
2024-08-09 13:35:00,201.42,201.51,201.39,201.41,2523.0,199.784,199.8733,199.7543,199.7741,2523.0
2024-08-09 13:40:00,201.39,201.49,201.19,201.28,1355.0,199.7543,199.8535,199.5559,199.6452,1355.0
2024-08-09 13:45:00,201.19,201.22,201.11,201.22,1772.0,199.5559,199.5857,199.4766,199.5857,1772.0
2024-08-09 13:50:00,201.14,201.21,200.92,201.04,6262.0,199.5063,199.5757,199.2881,199.4071,6262.0
2024-08-09 13:55:00,201.04,201.2,201.04,201.13,3144.0,199.4071,199.5658,199.4071,199.4964,3144.0
2024-08-09 14:00:00,201.13,201.13,201.0,201.02,900.0,199.4964,199.4964,199.3675,199.3873,900.0
2024-08-09 14:05:00,200.95,200.95,200.7,200.7,800.0,199.3179,199.3179,199.0699,199.0699,800.0
2024-08-09 14:10:00,200.78,200.96,200.78,200.96,5112.0,199.1492,199.3278,199.1492,199.3278,5112.0
2024-08-09 14:15:00,200.95,201.02,200.95,200.99,2463.0,199.3179,199.3873,199.3179,199.3575,2463.0
2024-08-09 14:20:00,200.96,201.06,200.87,200.87,3610.0,199.3278,199.427,199.2385,199.2385,3610.0
2024-08-09 14:25:00,200.95,200.96,200.83,200.83,1161.0,199.3179,199.3278,199.1988,199.1988,1161.0
2024-08-09 14:30:00,200.86,201.07,200.83,201.01,5939.0,199.2286,199.4369,199.1988,199.3774,5939.0
2024-08-09 14:35:00,200.97,201.02,200.97,201.02,4379.0,199.3377,199.3873,199.3377,199.3873,4379.0
2024-08-09 14:40:00,201.02,201.12,201.02,201.1,6855.0,199.3873,199.4865,199.3873,199.4666,6855.0
2024-08-09 14:45:00,201.18,201.23,201.08,201.08,4004.0,199.546,199.5956,199.4468,199.4468,4004.0
2024-08-09 14:50:00,201.09,201.17,201.01,201.09,4612.0,199.4567,199.5361,199.3774,199.4567,4612.0
2024-08-09 14:55:00,201.09,201.11,200.99,201.05,7021.0,199.4567,199.4766,199.3575,199.417,7021.0
2024-08-09 15:00:00,201.07,201.17,201.02,201.17,6542.0,199.4369,199.5361,199.3873,199.5361,6542.0
2024-08-09 15:05:00,201.18,201.32,201.1,201.31,4069.0,199.546,199.6849,199.4666,199.6749,4069.0
2024-08-09 15:10:00,201.31,201.34,201.22,201.23,2681.0,199.6749,199.7047,199.5857,199.5956,2681.0
2024-08-09 15:15:00,201.33,201.36,201.13,201.28,8174.0,199.6948,199.7245,199.4964,199.6452,8174.0
2024-08-09 15:20:00,201.24,201.27,201.19,201.22,5893.0,199.6055,199.6353,199.5559,199.5857,5893.0
2024-08-09 15:25:00,201.19,201.34,201.15,201.22,5626.0,199.5559,199.7047,199.5162,199.5857,5626.0
2024-08-09 15:30:00,201.18,201.31,201.16,201.26,9299.0,199.546,199.6749,199.5262,199.6253,9299.0
2024-08-09 15:35:00,201.27,201.31,201.08,201.08,9127.0,199.6353,199.6749,199.4468,199.4468,9127.0
2024-08-09 15:40:00,201.09,201.22,200.94,200.95,11966.0,199.4567,199.5857,199.3079,199.3179,11966.0
2024-08-09 15:45:00,201.01,201.18,200.96,201.13,19167.0,199.3774,199.546,199.3278,199.4964,19167.0
2024-08-09 15:50:00,201.17,201.18,200.95,201.04,23678.0,199.5361,199.546,199.3179,199.4071,23678.0
2024-08-09 15:55:00,201.01,201.31,200.95,201.16,72590.0,199.3774,199.6749,199.3179,199.5262,72590.0
2024-08-12 09:30:00,201.11,201.11,199.27,199.48,20290.0,199.4766,199.4766,197.6515,197.8598,20290.0
2024-08-12 09:35:00,199.98,200.03,199.59,199.89,3804.0,198.3557,198.4053,197.9689,198.2665,3804.0
2024-08-12 09:40:00,199.61,200.17,199.61,200.07,5456.0,197.9887,198.5442,197.9887,198.445,5456.0
2024-08-12 09:45:00,200.05,200.17,199.84,199.88,8022.0,198.4252,198.5442,198.2169,198.2565,8022.0
2024-08-12 09:50:00,199.9,199.92,199.37,199.61,4527.0,198.2764,198.2962,197.7507,197.9887,4527.0
2024-08-12 09:55:00,199.59,200.22,199.59,199.83,10781.0,197.9689,198.5938,197.9689,198.207,10781.0
2024-08-12 10:00:00,199.86,200.14,199.64,200.06,14047.0,198.2367,198.5144,198.0185,198.4351,14047.0
2024-08-12 10:05:00,199.98,200.28,199.71,199.71,6318.0,198.3557,198.6533,198.0879,198.0879,6318.0
2024-08-12 10:10:00,199.87,200.29,199.87,200.14,6570.0,198.2466,198.6632,198.2466,198.5144,6570.0
2024-08-12 10:15:00,200.18,200.18,199.88,200.0,6360.0,198.5541,198.5541,198.2565,198.3756,6360.0
2024-08-12 10:20:00,199.93,200.23,199.92,200.13,5995.0,198.3061,198.6037,198.2962,198.5045,5995.0
2024-08-12 10:25:00,200.12,200.34,200.12,200.19,4897.0,198.4946,198.7128,198.4946,198.564,4897.0
2024-08-12 10:30:00,200.2,200.28,200.15,200.16,2234.0,198.574,198.6533,198.5244,198.5343,2234.0
2024-08-12 10:35:00,200.12,200.46,200.1,200.29,13974.0,198.4946,198.8318,198.4748,198.6632,13974.0
2024-08-12 10:40:00,200.38,200.69,200.36,200.59,6665.0,198.7525,199.06,198.7327,198.9608,6665.0
2024-08-12 10:45:00,200.55,200.6,200.39,200.52,1954.0,198.9211,198.9707,198.7624,198.8914,1954.0
2024-08-12 10:50:00,200.47,200.47,200.23,200.44,2801.0,198.8418,198.8418,198.6037,198.812,2801.0
2024-08-12 10:55:00,200.43,200.75,200.36,200.75,7643.0,198.8021,199.1195,198.7327,199.1195,7643.0
2024-08-12 11:00:00,200.75,201.05,200.74,200.74,1877.0,199.1195,199.417,199.1096,199.1096,1877.0
2024-08-12 11:05:00,200.75,200.78,200.64,200.68,2518.0,199.1195,199.1492,199.0104,199.0501,2518.0
2024-08-12 11:10:00,200.62,200.79,200.51,200.68,4870.0,198.9905,199.1592,198.8814,199.0501,4870.0
2024-08-12 11:15:00,200.66,200.75,200.57,200.69,2004.0,199.0302,199.1195,198.9409,199.06,2004.0
2024-08-12 11:20:00,200.59,200.73,200.33,200.38,2909.0,198.9608,199.0996,198.7029,198.7525,2909.0
2024-08-12 11:25:00,200.38,200.52,200.26,200.52,10608.0,198.7525,198.8914,198.6335,198.8914,10608.0
2024-08-12 11:30:00,200.44,200.6,200.36,200.56,10782.0,198.812,198.9707,198.7327,198.931,10782.0
2024-08-12 11:35:00,200.61,200.62,200.39,200.55,4453.0,198.9806,198.9905,198.7624,198.9211,4453.0
2024-08-12 11:40:00,200.61,200.61,200.43,200.55,9574.0,198.9806,198.9806,198.8021,198.9211,9574.0
2024-08-12 11:45:00,200.51,200.67,200.43,200.66,4736.0,198.8814,199.0401,198.8021,199.0302,4736.0
2024-08-12 11:50:00,200.67,201.03,200.53,201.03,2342.0,199.0401,199.3972,198.9013,199.3972,2342.0
2024-08-12 11:55:00,201.03,201.06,200.77,201.02,5174.0,199.3972,199.427,199.1393,199.3873,5174.0
2024-08-12 12:00:00,201.02,201.02,200.73,200.74,1140.0,199.3873,199.3873,199.0996,199.1096,1140.0
2024-08-12 12:05:00,200.75,200.77,200.45,200.65,9085.0,199.1195,199.1393,198.8219,199.0203,9085.0
2024-08-12 12:10:00,200.72,200.76,200.64,200.65,1210.0,199.0897,199.1294,199.0104,199.0203,1210.0
2024-08-12 12:15:00,200.72,200.72,200.45,200.59,6081.0,199.0897,199.0897,198.8219,198.9608,6081.0
2024-08-12 12:20:00,200.6,200.6,200.5,200.52,3980.0,198.9707,198.9707,198.8715,198.8914,3980.0
2024-08-12 12:25:00,200.59,200.67,200.46,200.46,800.0,198.9608,199.0401,198.8318,198.8318,800.0
2024-08-12 12:30:00,200.51,200.58,200.42,200.46,2600.0,198.8814,198.9509,198.7922,198.8318,2600.0
2024-08-12 12:35:00,200.5,200.62,200.42,200.61,7153.0,198.8715,198.9905,198.7922,198.9806,7153.0
2024-08-12 12:40:00,200.5,200.55,200.46,200.47,1412.0,198.8715,198.9211,198.8318,198.8418,1412.0
2024-08-12 12:45:00,200.54,200.62,200.47,200.5,7194.0,198.9112,198.9905,198.8418,198.8715,7194.0
2024-08-12 12:50:00,200.5,200.52,200.35,200.41,7076.0,198.8715,198.8914,198.7227,198.7822,7076.0
2024-08-12 12:55:00,200.5,200.58,200.31,200.35,10826.0,198.8715,198.9509,198.6831,198.7227,10826.0
2024-08-12 13:00:00,200.34,200.34,199.94,199.94,2424.0,198.7128,198.7128,198.3161,198.3161,2424.0
2024-08-12 13:05:00,199.94,199.99,199.87,199.99,1700.0,198.3161,198.3657,198.2466,198.3657,1700.0
2024-08-12 13:10:00,200.0,200.0,199.89,199.89,770.0,198.3756,198.3756,198.2665,198.2665,770.0
2024-08-12 13:15:00,199.89,199.97,199.74,199.87,5822.0,198.2665,198.3458,198.1177,198.2466,5822.0
2024-08-12 13:20:00,199.87,199.97,199.71,199.81,9530.0,198.2466,198.3458,198.0879,198.1871,9530.0
2024-08-12 13:25:00,199.81,199.81,199.53,199.64,6550.0,198.1871,198.1871,197.9094,198.0185,6550.0
2024-08-12 13:30:00,199.71,199.78,199.57,199.67,5073.0,198.0879,198.1574,197.9491,198.0483,5073.0
2024-08-12 13:35:00,199.62,199.79,199.54,199.54,5805.0,197.9987,198.1673,197.9193,197.9193,5805.0
2024-08-12 13:40:00,199.55,199.58,199.4,199.4,2523.0,197.9292,197.959,197.7804,197.7804,2523.0
2024-08-12 13:45:00,199.52,199.52,199.26,199.4,6172.0,197.8995,197.8995,197.6416,197.7804,6172.0
2024-08-12 13:50:00,199.26,199.39,199.04,199.04,4041.0,197.6416,197.7705,197.4234,197.4234,4041.0
2024-08-12 13:55:00,199.13,199.23,199.03,199.13,4114.0,197.5126,197.6118,197.4135,197.5126,4114.0
2024-08-12 14:00:00,199.07,199.24,199.03,199.12,5135.0,197.4531,197.6217,197.4135,197.5027,5135.0
2024-08-12 14:05:00,199.2,199.2,199.09,199.13,6068.0,197.5821,197.5821,197.473,197.5126,6068.0
2024-08-12 14:10:00,199.19,199.31,199.18,199.31,6556.0,197.5722,197.6912,197.5622,197.6912,6556.0
2024-08-12 14:15:00,199.34,199.38,199.13,199.15,3630.0,197.7209,197.7606,197.5126,197.5325,3630.0
2024-08-12 14:20:00,199.15,199.21,199.04,199.05,2632.0,197.5325,197.592,197.4234,197.4333,2632.0
2024-08-12 14:25:00,199.04,199.16,199.04,199.04,1685.0,197.4234,197.5424,197.4234,197.4234,1685.0
2024-08-12 14:30:00,199.06,199.08,198.86,198.93,4721.0,197.4432,197.463,197.2448,197.3143,4721.0
2024-08-12 14:35:00,198.87,198.94,198.79,198.9,12615.0,197.2548,197.3242,197.1754,197.2845,12615.0
2024-08-12 14:40:00,198.95,199.1,198.85,199.05,4918.0,197.3341,197.4829,197.2349,197.4333,4918.0
2024-08-12 14:45:00,199.1,199.23,198.97,198.97,8608.0,197.4829,197.6118,197.3539,197.3539,8608.0
2024-08-12 14:50:00,198.97,199.1,198.94,198.94,4879.0,197.3539,197.4829,197.3242,197.3242,4879.0
2024-08-12 14:55:00,198.99,199.13,198.98,199.11,10642.0,197.3738,197.5126,197.3639,197.4928,10642.0
2024-08-12 15:00:00,199.06,199.28,199.02,199.28,5539.0,197.4432,197.6614,197.4035,197.6614,5539.0
2024-08-12 15:05:00,199.26,199.28,199.05,199.06,4220.0,197.6416,197.6614,197.4333,197.4432,4220.0
2024-08-12 15:10:00,199.15,199.18,199.08,199.1,8958.0,197.5325,197.5622,197.463,197.4829,8958.0
2024-08-12 15:15:00,199.09,199.23,199.05,199.23,6681.0,197.473,197.6118,197.4333,197.6118,6681.0
2024-08-12 15:20:00,199.23,199.38,199.1,199.12,4861.0,197.6118,197.7606,197.4829,197.5027,4861.0
2024-08-12 15:25:00,199.15,199.26,199.06,199.12,7484.0,197.5325,197.6416,197.4432,197.5027,7484.0
2024-08-12 15:30:00,199.12,199.19,199.12,199.14,10317.0,197.5027,197.5722,197.5027,197.5226,10317.0
2024-08-12 15:35:00,199.15,199.18,199.01,199.03,7255.0,197.5325,197.5622,197.3936,197.4135,7255.0
2024-08-12 15:40:00,199.05,199.06,198.86,198.86,15101.0,197.4333,197.4432,197.2448,197.2448,15101.0
2024-08-12 15:45:00,198.92,198.98,198.77,198.87,14081.0,197.3043,197.3639,197.1556,197.2548,14081.0
2024-08-12 15:50:00,198.9,199.0,198.84,198.91,26499.0,197.2845,197.3837,197.225,197.2944,26499.0
2024-08-12 15:55:00,198.91,199.54,198.91,199.51,91265.0,197.2944,197.9193,197.2944,197.8896,91265.0
2024-08-13 09:30:00,200.06,200.06,199.32,199.58,17919.0,198.4351,198.4351,197.7011,197.959,17919.0
2024-08-13 09:35:00,199.36,199.72,199.1,199.54,4853.0,197.7408,198.0978,197.4829,197.9193,4853.0
2024-08-13 09:40:00,199.55,199.76,199.28,199.75,5952.0,197.9292,198.1375,197.6614,198.1276,5952.0
2024-08-13 09:45:00,199.9,199.94,199.54,199.58,4114.0,198.2764,198.3161,197.9193,197.959,4114.0
2024-08-13 09:50:00,199.47,199.66,199.14,199.17,8641.0,197.8499,198.0383,197.5226,197.5523,8641.0
2024-08-13 09:55:00,199.17,199.88,199.07,199.76,5898.0,197.5523,198.2565,197.4531,198.1375,5898.0
2024-08-13 10:00:00,199.66,199.9,199.21,199.31,4236.0,198.0383,198.2764,197.592,197.6912,4236.0
2024-08-13 10:05:00,199.42,199.53,199.31,199.39,2146.0,197.8003,197.9094,197.6912,197.7705,2146.0
2024-08-13 10:10:00,199.46,199.5,199.29,199.48,3442.0,197.84,197.8796,197.6713,197.8598,3442.0
2024-08-13 10:15:00,199.24,199.36,199.24,199.36,1287.0,197.6217,197.7408,197.6217,197.7408,1287.0
2024-08-13 10:20:00,199.36,199.65,199.36,199.65,2410.0,197.7408,198.0284,197.7408,198.0284,2410.0
2024-08-13 10:25:00,199.43,199.63,199.43,199.63,2111.0,197.8102,198.0086,197.8102,198.0086,2111.0
2024-08-13 10:30:00,199.66,199.66,199.27,199.29,3318.0,198.0383,198.0383,197.6515,197.6713,3318.0
2024-08-13 10:35:00,199.34,199.51,199.18,199.41,2936.0,197.7209,197.8896,197.5622,197.7904,2936.0
2024-08-13 10:40:00,199.49,199.61,199.43,199.45,3949.0,197.8697,197.9887,197.8102,197.83,3949.0
2024-08-13 10:45:00,199.58,199.65,199.57,199.62,1082.0,197.959,198.0284,197.9491,197.9987,1082.0
2024-08-13 10:50:00,199.66,199.76,199.57,199.73,1732.0,198.0383,198.1375,197.9491,198.1078,1732.0
2024-08-13 10:55:00,199.65,199.73,199.55,199.65,2782.0,198.0284,198.1078,197.9292,198.0284,2782.0
2024-08-13 11:00:00,199.65,199.86,199.64,199.86,3654.0,198.0284,198.2367,198.0185,198.2367,3654.0
2024-08-13 11:05:00,199.9,200.0,199.71,200.0,4427.0,198.2764,198.3756,198.0879,198.3756,4427.0
2024-08-13 11:10:00,199.96,200.06,199.83,199.85,3688.0,198.3359,198.4351,198.207,198.2268,3688.0
2024-08-13 11:15:00,199.8,200.0,199.73,200.0,2610.0,198.1772,198.3756,198.1078,198.3756,2610.0
2024-08-13 11:20:00,199.93,199.99,199.82,199.92,4178.0,198.3061,198.3657,198.197,198.2962,4178.0
2024-08-13 11:25:00,199.92,199.93,199.82,199.85,3188.0,198.2962,198.3061,198.197,198.2268,3188.0
2024-08-13 11:30:00,199.86,199.93,199.78,199.78,1009.0,198.2367,198.3061,198.1574,198.1574,1009.0
2024-08-13 11:35:00,199.86,199.86,199.68,199.68,1233.0,198.2367,198.2367,198.0582,198.0582,1233.0
2024-08-13 11:40:00,199.7,199.76,199.69,199.69,1826.0,198.078,198.1375,198.0681,198.0681,1826.0
2024-08-13 11:45:00,199.66,199.82,199.66,199.81,2156.0,198.0383,198.197,198.0383,198.1871,2156.0
2024-08-13 11:50:00,199.81,199.92,199.77,199.77,7264.0,198.1871,198.2962,198.1474,198.1474,7264.0
2024-08-13 11:55:00,199.76,199.9,199.72,199.9,1550.0,198.1375,198.2764,198.0978,198.2764,1550.0
2024-08-13 12:00:00,199.84,199.84,199.75,199.8,1412.0,198.2169,198.2169,198.1276,198.1772,1412.0
2024-08-13 12:05:00,199.81,199.96,199.77,199.77,4920.0,198.1871,198.3359,198.1474,198.1474,4920.0
2024-08-13 12:10:00,199.78,199.78,199.63,199.66,2090.0,198.1574,198.1574,198.0086,198.0383,2090.0
2024-08-13 12:15:00,199.67,199.79,199.67,199.78,1315.0,198.0483,198.1673,198.0483,198.1574,1315.0
2024-08-13 12:20:00,199.82,199.91,199.75,199.75,2902.0,198.197,198.2863,198.1276,198.1276,2902.0
2024-08-13 12:25:00,199.76,199.76,199.66,199.66,1141.0,198.1375,198.1375,198.0383,198.0383,1141.0
2024-08-13 12:30:00,199.63,199.7,199.59,199.7,1464.0,198.0086,198.078,197.9689,198.078,1464.0
2024-08-13 12:35:00,199.74,200.0,199.73,200.0,799.0,198.1177,198.3756,198.1078,198.3756,799.0
2024-08-13 12:40:00,200.01,200.06,199.98,200.04,4143.0,198.3855,198.4351,198.3557,198.4152,4143.0
2024-08-13 12:45:00,200.01,200.08,199.91,200.08,12474.0,198.3855,198.4549,198.2863,198.4549,12474.0
2024-08-13 12:50:00,200.03,200.05,199.99,200.03,955.0,198.4053,198.4252,198.3657,198.4053,955.0
2024-08-13 12:55:00,200.03,200.05,199.84,199.84,3411.0,198.4053,198.4252,198.2169,198.2169,3411.0
2024-08-13 13:00:00,199.84,199.88,199.77,199.78,3776.0,198.2169,198.2565,198.1474,198.1574,3776.0
2024-08-13 13:05:00,199.78,199.78,199.52,199.52,4862.0,198.1574,198.1574,197.8995,197.8995,4862.0
2024-08-13 13:10:00,199.53,199.53,199.38,199.38,452.0,197.9094,197.9094,197.7606,197.7606,452.0
2024-08-13 13:15:00,199.36,199.38,199.24,199.24,1056.0,197.7408,197.7606,197.6217,197.6217,1056.0
2024-08-13 13:20:00,199.22,199.32,199.22,199.25,1577.0,197.6019,197.7011,197.6019,197.6317,1577.0
2024-08-13 13:25:00,199.3,199.4,199.28,199.35,2830.0,197.6813,197.7804,197.6614,197.7309,2830.0
2024-08-13 13:30:00,199.4,199.4,199.33,199.37,1200.0,197.7804,197.7804,197.711,197.7507,1200.0
2024-08-13 13:35:00,199.28,199.36,199.26,199.36,487.0,197.6614,197.7408,197.6416,197.7408,487.0
2024-08-13 13:40:00,199.32,199.32,199.32,199.32,100.0,197.7011,197.7011,197.7011,197.7011,100.0
2024-08-13 13:45:00,199.37,199.39,199.19,199.39,3259.0,197.7507,197.7705,197.5722,197.7705,3259.0
2024-08-13 13:50:00,199.34,199.46,199.34,199.46,818.0,197.7209,197.84,197.7209,197.84,818.0
2024-08-13 13:55:00,199.53,199.53,199.48,199.53,1518.0,197.9094,197.9094,197.8598,197.9094,1518.0
2024-08-13 14:00:00,199.49,199.57,199.48,199.48,951.0,197.8697,197.9491,197.8598,197.8598,951.0
2024-08-13 14:05:00,199.47,199.58,199.45,199.48,2702.0,197.8499,197.959,197.83,197.8598,2702.0
2024-08-13 14:10:00,199.53,199.57,199.49,199.53,3306.0,197.9094,197.9491,197.8697,197.9094,3306.0
2024-08-13 14:15:00,199.52,199.59,199.36,199.44,2848.0,197.8995,197.9689,197.7408,197.8201,2848.0
2024-08-13 14:20:00,199.4,199.44,199.37,199.37,813.0,197.7804,197.8201,197.7507,197.7507,813.0
2024-08-13 14:25:00,199.36,199.43,199.36,199.41,1211.0,197.7408,197.8102,197.7408,197.7904,1211.0
2024-08-13 14:30:00,199.43,199.46,199.37,199.4,2914.0,197.8102,197.84,197.7507,197.7804,2914.0
2024-08-13 14:35:00,199.52,199.65,199.52,199.59,1829.0,197.8995,198.0284,197.8995,197.9689,1829.0
2024-08-13 14:40:00,199.58,199.62,199.54,199.57,1585.0,197.959,197.9987,197.9193,197.9491,1585.0
2024-08-13 14:45:00,199.56,199.67,199.54,199.67,1764.0,197.9391,198.0483,197.9193,198.0483,1764.0
2024-08-13 14:50:00,199.68,199.68,199.59,199.61,1906.0,198.0582,198.0582,197.9689,197.9887,1906.0
2024-08-13 14:55:00,199.57,199.66,199.57,199.65,1212.0,197.9491,198.0383,197.9491,198.0284,1212.0
2024-08-13 15:00:00,199.64,199.8,199.62,199.73,2764.0,198.0185,198.1772,197.9987,198.1078,2764.0
2024-08-13 15:05:00,199.7,199.8,199.66,199.76,2491.0,198.078,198.1772,198.0383,198.1375,2491.0
2024-08-13 15:10:00,199.76,199.76,199.68,199.72,2669.0,198.1375,198.1375,198.0582,198.0978,2669.0
2024-08-13 15:15:00,199.74,199.79,199.68,199.68,2784.0,198.1177,198.1673,198.0582,198.0582,2784.0
2024-08-13 15:20:00,199.61,199.78,199.61,199.78,2905.0,197.9887,198.1574,197.9887,198.1574,2905.0
2024-08-13 15:25:00,199.75,199.82,199.71,199.72,4738.0,198.1276,198.197,198.0879,198.0978,4738.0
2024-08-13 15:30:00,199.78,199.95,199.78,199.86,3877.0,198.1574,198.326,198.1574,198.2367,3877.0
2024-08-13 15:35:00,199.92,200.07,199.92,199.98,2760.0,198.2962,198.445,198.2962,198.3557,2760.0
2024-08-13 15:40:00,200.0,200.06,199.97,199.98,2596.0,198.3756,198.4351,198.3458,198.3557,2596.0
2024-08-13 15:45:00,200.0,200.29,199.97,200.29,11963.0,198.3756,198.6632,198.3458,198.6632,11963.0
2024-08-13 15:50:00,200.28,200.46,199.93,200.18,17796.0,198.6533,198.8318,198.3061,198.5541,17796.0
2024-08-13 15:55:00,200.21,200.58,200.19,200.39,41189.0,198.5839,198.9509,198.564,198.7624,41189.0
2024-08-14 09:30:00,200.0,200.52,199.5,200.34,6474.0,198.3756,198.8914,197.8796,198.7128,6474.0
2024-08-14 09:35:00,200.35,201.0,200.35,200.63,1614.0,198.7227,199.3675,198.7227,199.0005,1614.0
2024-08-14 09:40:00,200.61,201.36,200.61,201.36,1550.0,198.9806,199.7245,198.9806,199.7245,1550.0
2024-08-14 09:45:00,200.98,201.35,200.98,201.21,705.0,199.3476,199.7146,199.3476,199.5757,705.0
2024-08-14 09:50:00,200.91,201.56,200.9,201.56,700.0,199.2782,199.9229,199.2683,199.9229,700.0
2024-08-14 09:55:00,201.64,201.76,201.43,201.44,1355.0,200.0023,200.1213,199.794,199.8039,1355.0
2024-08-14 10:00:00,201.53,201.64,201.27,201.49,1700.0,199.8931,200.0023,199.6353,199.8535,1700.0
2024-08-14 10:05:00,201.41,201.84,201.34,201.84,4233.0,199.7741,200.2006,199.7047,200.2006,4233.0
2024-08-14 10:10:00,201.86,202.26,201.86,202.12,1200.0,200.2205,200.6172,200.2205,200.4784,1200.0
2024-08-14 10:15:00,202.06,202.11,201.84,201.84,1400.0,200.4188,200.4684,200.2006,200.2006,1400.0
2024-08-14 10:20:00,201.96,202.19,201.83,202.19,1099.0,200.3197,200.5478,200.1907,200.5478,1099.0
2024-08-14 10:25:00,202.13,202.44,202.13,202.44,1569.0,200.4883,200.7958,200.4883,200.7958,1569.0
2024-08-14 10:30:00,202.33,202.36,202.22,202.3,2058.0,200.6867,200.7164,200.5775,200.6569,2058.0
2024-08-14 10:35:00,202.36,202.49,202.31,202.44,3632.0,200.7164,200.8454,200.6668,200.7958,3632.0
2024-08-14 10:40:00,202.49,202.62,202.3,202.34,7063.0,200.8454,200.9743,200.6569,200.6966,7063.0
2024-08-14 10:45:00,202.28,202.29,202.08,202.1,943.0,200.6371,200.647,200.4387,200.4585,943.0
2024-08-14 10:50:00,202.07,202.07,201.94,201.94,353.0,200.4288,200.4288,200.2998,200.2998,353.0
2024-08-14 10:55:00,201.87,202.06,201.82,202.01,1697.0,200.2304,200.4188,200.1808,200.3692,1697.0
2024-08-14 11:00:00,202.0,202.16,201.99,202.11,2217.0,200.3593,200.518,200.3494,200.4684,2217.0
2024-08-14 11:05:00,202.2,202.46,202.2,202.26,3268.0,200.5577,200.8156,200.5577,200.6172,3268.0
2024-08-14 11:10:00,202.26,202.26,202.26,202.26,0.0,200.6172,200.6172,200.6172,200.6172,0.0
2024-08-14 11:15:00,202.25,202.25,202.11,202.14,751.0,200.6073,200.6073,200.4684,200.4982,751.0
2024-08-14 11:20:00,202.02,202.22,202.01,202.17,1410.0,200.3792,200.5775,200.3692,200.5279,1410.0
2024-08-14 11:25:00,202.17,202.17,202.17,202.17,100.0,200.5279,200.5279,200.5279,200.5279,100.0
2024-08-14 11:30:00,202.25,202.25,202.15,202.23,1384.0,200.6073,200.6073,200.5081,200.5875,1384.0
2024-08-14 11:35:00,202.22,202.23,201.93,202.04,2243.0,200.5775,200.5875,200.2899,200.399,2243.0
2024-08-14 11:40:00,201.98,202.03,201.88,201.97,921.0,200.3395,200.3891,200.2403,200.3296,921.0
2024-08-14 11:45:00,201.9,201.99,201.89,201.99,625.0,200.2601,200.3494,200.2502,200.3494,625.0
2024-08-14 11:50:00,201.93,201.99,201.88,201.93,1358.0,200.2899,200.3494,200.2403,200.2899,1358.0
2024-08-14 11:55:00,201.93,202.03,201.88,202.0,5629.0,200.2899,200.3891,200.2403,200.3593,5629.0
2024-08-14 12:00:00,201.91,202.17,201.88,202.15,2815.0,200.2701,200.5279,200.2403,200.5081,2815.0
2024-08-14 12:05:00,202.15,202.32,202.1,202.25,1709.0,200.5081,200.6767,200.4585,200.6073,1709.0
2024-08-14 12:10:00,202.32,202.41,202.19,202.2,1698.0,200.6767,200.766,200.5478,200.5577,1698.0
2024-08-14 12:15:00,202.2,202.3,202.12,202.25,2508.0,200.5577,200.6569,200.4784,200.6073,2508.0
2024-08-14 12:20:00,202.27,202.3,202.18,202.2,1717.0,200.6271,200.6569,200.5379,200.5577,1717.0
2024-08-14 12:25:00,202.13,202.2,202.11,202.2,819.0,200.4883,200.5577,200.4684,200.5577,819.0
2024-08-14 12:30:00,202.22,202.34,202.22,202.34,317.0,200.5775,200.6966,200.5775,200.6966,317.0
2024-08-14 12:35:00,202.37,202.5,202.36,202.5,1200.0,200.7263,200.8553,200.7164,200.8553,1200.0
2024-08-14 12:40:00,202.47,202.54,202.39,202.4,3639.0,200.8255,200.8949,200.7462,200.7561,3639.0
2024-08-14 12:45:00,202.39,202.39,202.39,202.39,100.0,200.7462,200.7462,200.7462,200.7462,100.0
2024-08-14 12:50:00,202.38,202.49,202.37,202.48,602.0,200.7362,200.8454,200.7263,200.8354,602.0
2024-08-14 12:55:00,202.46,202.48,202.41,202.48,500.0,200.8156,200.8354,200.766,200.8354,500.0
2024-08-14 13:00:00,202.4,202.41,202.29,202.29,1590.0,200.7561,200.766,200.647,200.647,1590.0
2024-08-14 13:05:00,202.31,202.35,202.19,202.34,1534.0,200.6668,200.7065,200.5478,200.6966,1534.0
2024-08-14 13:10:00,202.05,202.18,201.95,202.18,600.0,200.4089,200.5379,200.3097,200.5379,600.0
2024-08-14 13:15:00,202.08,202.31,202.08,202.31,521.0,200.4387,200.6668,200.4387,200.6668,521.0
2024-08-14 13:20:00,202.21,202.21,202.2,202.21,100.0,200.5676,200.5676,200.5577,200.5676,100.0
2024-08-14 13:25:00,202.27,202.37,202.19,202.37,2569.0,200.6271,200.7263,200.5478,200.7263,2569.0
2024-08-14 13:30:00,202.37,202.45,202.35,202.35,501.0,200.7263,200.8057,200.7065,200.7065,501.0
2024-08-14 13:35:00,202.43,202.49,202.43,202.49,233.0,200.7858,200.8454,200.7858,200.8454,233.0
2024-08-14 13:40:00,202.42,202.48,202.33,202.42,1099.0,200.7759,200.8354,200.6867,200.7759,1099.0
2024-08-14 13:45:00,202.41,202.51,202.34,202.44,1015.0,200.766,200.8652,200.6966,200.7958,1015.0
2024-08-14 13:50:00,202.34,202.38,202.34,202.36,625.0,200.6966,200.7362,200.6966,200.7164,625.0
2024-08-14 13:55:00,202.35,202.35,202.26,202.33,1103.0,200.7065,200.7065,200.6172,200.6867,1103.0
2024-08-14 14:00:00,202.34,202.34,202.11,202.11,919.0,200.6966,200.6966,200.4684,200.4684,919.0
2024-08-14 14:05:00,202.14,202.21,202.11,202.15,1695.0,200.4982,200.5676,200.4684,200.5081,1695.0
2024-08-14 14:10:00,202.07,202.16,202.07,202.12,600.0,200.4288,200.518,200.4288,200.4784,600.0
2024-08-14 14:15:00,202.14,202.14,202.08,202.09,900.0,200.4982,200.4982,200.4387,200.4486,900.0
2024-08-14 14:20:00,202.14,202.14,202.08,202.12,1604.0,200.4982,200.4982,200.4387,200.4784,1604.0
2024-08-14 14:25:00,202.11,202.16,202.0,202.06,1200.0,200.4684,200.518,200.3593,200.4188,1200.0
2024-08-14 14:30:00,202.03,202.04,202.03,202.03,100.0,200.3891,200.399,200.3891,200.3891,100.0
2024-08-14 14:35:00,202.03,202.29,202.03,202.29,945.0,200.3891,200.647,200.3891,200.647,945.0
2024-08-14 14:40:00,202.24,202.39,202.23,202.37,1151.0,200.5974,200.7462,200.5875,200.7263,1151.0
2024-08-14 14:45:00,202.43,202.46,202.38,202.38,822.0,200.7858,200.8156,200.7362,200.7362,822.0
2024-08-14 14:50:00,202.39,202.5,202.39,202.48,500.0,200.7462,200.8553,200.7462,200.8354,500.0
2024-08-14 14:55:00,202.42,202.58,202.42,202.58,1662.0,200.7759,200.9346,200.7759,200.9346,1662.0
2024-08-14 15:00:00,202.55,202.59,202.46,202.58,3006.0,200.9049,200.9445,200.8156,200.9346,3006.0
2024-08-14 15:05:00,202.63,202.63,202.53,202.53,1035.0,200.9842,200.9842,200.885,200.885,1035.0
2024-08-14 15:10:00,202.52,202.52,202.37,202.37,753.0,200.8751,200.8751,200.7263,200.7263,753.0
2024-08-14 15:15:00,202.36,202.36,202.22,202.22,1876.0,200.7164,200.7164,200.5775,200.5775,1876.0
2024-08-14 15:20:00,202.22,202.29,202.21,202.29,1152.0,200.5775,200.647,200.5676,200.647,1152.0
2024-08-14 15:25:00,202.14,202.31,202.14,202.31,2030.0,200.4982,200.6668,200.4982,200.6668,2030.0
2024-08-14 15:30:00,202.22,202.22,202.1,202.16,1242.0,200.5775,200.5775,200.4585,200.518,1242.0
2024-08-14 15:35:00,202.11,202.28,202.11,202.24,1515.0,200.4684,200.6371,200.4684,200.5974,1515.0
2024-08-14 15:40:00,202.24,202.31,202.16,202.21,3580.0,200.5974,200.6668,200.518,200.5676,3580.0
2024-08-14 15:45:00,202.26,202.28,202.15,202.28,2296.0,200.6172,200.6371,200.5081,200.6371,2296.0
2024-08-14 15:50:00,202.28,202.45,202.13,202.39,8727.0,200.6371,200.8057,200.4883,200.7462,8727.0
2024-08-14 15:55:00,202.4,202.64,202.35,202.37,34267.0,200.7561,200.9941,200.7065,200.7263,34267.0
2024-08-15 09:30:00,202.82,202.85,202.5,202.5,10624.0,201.1727,201.2024,200.8553,200.8553,10624.0
2024-08-15 09:35:00,202.73,202.73,202.53,202.53,200.0,201.0834,201.0834,200.885,200.885,200.0
2024-08-15 09:40:00,202.44,202.44,201.98,202.23,1300.0,200.7958,200.7958,200.3395,200.5875,1300.0
2024-08-15 09:45:00,202.55,202.55,202.32,202.32,525.0,200.9049,200.9049,200.6767,200.6767,525.0
2024-08-15 09:50:00,202.44,202.44,202.42,202.43,705.0,200.7958,200.7958,200.7759,200.7858,705.0
2024-08-15 09:55:00,202.43,202.61,202.09,202.22,1429.0,200.7858,200.9644,200.4486,200.5775,1429.0
2024-08-15 10:00:00,202.19,202.74,202.19,202.42,3222.0,200.5478,201.0933,200.5478,200.7759,3222.0
2024-08-15 10:05:00,202.41,202.55,202.2,202.26,3346.0,200.766,200.9049,200.5577,200.6172,3346.0
2024-08-15 10:10:00,201.96,202.26,201.96,202.26,852.0,200.3197,200.6172,200.3197,200.6172,852.0
2024-08-15 10:15:00,201.95,202.24,201.91,201.93,3285.0,200.3097,200.5974,200.2701,200.2899,3285.0
2024-08-15 10:20:00,201.93,201.94,201.67,201.67,700.0,200.2899,200.2998,200.032,200.032,700.0
2024-08-15 10:25:00,201.92,202.37,201.84,202.19,2284.0,200.28,200.7263,200.2006,200.5478,2284.0
2024-08-15 10:30:00,202.22,202.68,202.14,202.14,4003.0,200.5775,201.0338,200.4982,200.4982,4003.0
2024-08-15 10:35:00,202.16,202.2,201.95,202.2,1721.0,200.518,200.5577,200.3097,200.5577,1721.0
2024-08-15 10:40:00,202.03,202.4,201.97,202.19,3811.0,200.3891,200.7561,200.3296,200.5478,3811.0
2024-08-15 10:45:00,202.17,202.31,202.15,202.26,522.0,200.5279,200.6668,200.5081,200.6172,522.0
2024-08-15 10:50:00,202.19,202.32,202.19,202.32,500.0,200.5478,200.6767,200.5478,200.6767,500.0
2024-08-15 10:55:00,202.25,202.31,202.05,202.05,1566.0,200.6073,200.6668,200.4089,200.4089,1566.0
2024-08-15 11:00:00,202.22,202.48,202.07,202.37,1946.0,200.5775,200.8354,200.4288,200.7263,1946.0
2024-08-15 11:05:00,202.51,202.52,202.37,202.37,810.0,200.8652,200.8751,200.7263,200.7263,810.0
2024-08-15 11:10:00,202.37,202.49,202.2,202.32,3456.0,200.7263,200.8454,200.5577,200.6767,3456.0
2024-08-15 11:15:00,202.31,202.55,202.31,202.49,1139.0,200.6668,200.9049,200.6668,200.8454,1139.0
2024-08-15 11:20:00,202.63,202.63,202.29,202.46,4180.0,200.9842,200.9842,200.647,200.8156,4180.0
2024-08-15 11:25:00,202.29,202.62,202.29,202.4,1312.0,200.647,200.9743,200.647,200.7561,1312.0
2024-08-15 11:30:00,202.4,202.49,202.21,202.25,3164.0,200.7561,200.8454,200.5676,200.6073,3164.0
2024-08-15 11:35:00,202.38,202.44,202.23,202.44,919.0,200.7362,200.7958,200.5875,200.7958,919.0
2024-08-15 11:40:00,202.4,202.74,202.39,202.73,2602.0,200.7561,201.0933,200.7462,201.0834,2602.0
2024-08-15 11:45:00,202.74,202.88,202.55,202.81,3684.0,201.0933,201.2322,200.9049,201.1628,3684.0
2024-08-15 11:50:00,202.77,202.83,202.68,202.83,500.0,201.1231,201.1826,201.0338,201.1826,500.0
2024-08-15 11:55:00,202.84,202.93,202.71,202.74,1871.0,201.1925,201.2818,201.0636,201.0933,1871.0
2024-08-15 12:00:00,202.86,202.92,202.86,202.92,363.0,201.2123,201.2719,201.2123,201.2719,363.0
2024-08-15 12:05:00,202.92,202.92,202.91,202.92,100.0,201.2719,201.2719,201.2619,201.2719,100.0
2024-08-15 12:10:00,202.99,203.05,202.94,202.99,2481.0,201.3413,201.4008,201.2917,201.3413,2481.0
2024-08-15 12:15:00,203.06,203.13,202.98,202.98,711.0,201.4107,201.4802,201.3314,201.3314,711.0
2024-08-15 12:20:00,202.96,203.01,202.87,202.96,3127.0,201.3115,201.3611,201.2223,201.3115,3127.0
2024-08-15 12:25:00,202.98,203.07,202.8,203.05,8069.0,201.3314,201.4206,201.1528,201.4008,8069.0
2024-08-15 12:30:00,203.02,203.02,202.92,202.94,1558.0,201.371,201.371,201.2719,201.2917,1558.0
2024-08-15 12:35:00,202.94,202.94,202.61,202.62,2338.0,201.2917,201.2917,200.9644,200.9743,2338.0
2024-08-15 12:40:00,202.63,202.63,202.48,202.49,1342.0,200.9842,200.9842,200.8354,200.8454,1342.0
2024-08-15 12:45:00,202.49,202.49,202.38,202.49,633.0,200.8454,200.8454,200.7362,200.8454,633.0
2024-08-15 12:50:00,202.44,202.52,202.44,202.46,1901.0,200.7958,200.8751,200.7958,200.8156,1901.0
2024-08-15 12:55:00,202.46,202.47,202.4,202.47,488.0,200.8156,200.8255,200.7561,200.8255,488.0
2024-08-15 13:00:00,202.41,202.49,202.41,202.47,1703.0,200.766,200.8454,200.766,200.8255,1703.0
2024-08-15 13:05:00,202.48,202.49,202.37,202.44,1527.0,200.8354,200.8454,200.7263,200.7958,1527.0
2024-08-15 13:10:00,202.44,202.59,202.41,202.58,3213.0,200.7958,200.9445,200.766,200.9346,3213.0
2024-08-15 13:15:00,202.53,202.63,202.45,202.54,2233.0,200.885,200.9842,200.8057,200.8949,2233.0
2024-08-15 13:20:00,202.54,202.67,202.53,202.62,1933.0,200.8949,201.0239,200.885,200.9743,1933.0
2024-08-15 13:25:00,202.75,202.75,202.67,202.74,1936.0,201.1032,201.1032,201.0239,201.0933,1936.0
2024-08-15 13:30:00,202.71,202.74,202.63,202.74,1759.0,201.0636,201.0933,200.9842,201.0933,1759.0
2024-08-15 13:35:00,202.65,202.69,202.61,202.69,1500.0,201.0041,201.0437,200.9644,201.0437,1500.0
2024-08-15 13:40:00,202.66,202.71,202.62,202.69,1427.0,201.014,201.0636,200.9743,201.0437,1427.0
2024-08-15 13:45:00,202.72,202.72,202.62,202.63,2215.0,201.0735,201.0735,200.9743,200.9842,2215.0
2024-08-15 13:50:00,202.63,202.76,202.62,202.66,3985.0,200.9842,201.1132,200.9743,201.014,3985.0
2024-08-15 13:55:00,202.72,202.78,202.64,202.72,4364.0,201.0735,201.133,200.9941,201.0735,4364.0
2024-08-15 14:00:00,202.74,202.88,202.69,202.72,3594.0,201.0933,201.2322,201.0437,201.0735,3594.0
2024-08-15 14:05:00,202.73,202.78,202.68,202.73,1567.0,201.0834,201.133,201.0338,201.0834,1567.0
2024-08-15 14:10:00,202.66,202.73,202.62,202.7,2634.0,201.014,201.0834,200.9743,201.0536,2634.0
2024-08-15 14:15:00,202.71,202.79,202.69,202.71,2012.0,201.0636,201.1429,201.0437,201.0636,2012.0
2024-08-15 14:20:00,202.76,202.76,202.56,202.56,4610.0,201.1132,201.1132,200.9148,200.9148,4610.0
2024-08-15 14:25:00,202.59,202.69,202.54,202.69,2797.0,200.9445,201.0437,200.8949,201.0437,2797.0
2024-08-15 14:30:00,202.69,202.73,202.66,202.66,713.0,201.0437,201.0834,201.014,201.014,713.0
2024-08-15 14:35:00,202.73,202.8,202.69,202.8,1765.0,201.0834,201.1528,201.0437,201.1528,1765.0
2024-08-15 14:40:00,202.86,202.99,202.86,202.99,913.0,201.2123,201.3413,201.2123,201.3413,913.0
2024-08-15 14:45:00,202.99,202.99,202.91,202.98,5986.0,201.3413,201.3413,201.2619,201.3314,5986.0
2024-08-15 14:50:00,202.9,202.99,202.86,202.98,961.0,201.252,201.3413,201.2123,201.3314,961.0
2024-08-15 14:55:00,203.02,203.11,203.02,203.06,1517.0,201.371,201.4603,201.371,201.4107,1517.0
2024-08-15 15:00:00,202.97,203.0,202.9,202.91,1441.0,201.3215,201.3512,201.252,201.2619,1441.0
2024-08-15 15:05:00,202.98,203.04,202.94,203.04,1231.0,201.3314,201.3909,201.2917,201.3909,1231.0
2024-08-15 15:10:00,203.0,203.08,202.89,202.95,4313.0,201.3512,201.4306,201.2421,201.3016,4313.0
2024-08-15 15:15:00,203.04,203.17,202.93,202.97,1780.0,201.3909,201.5198,201.2818,201.3215,1780.0
2024-08-15 15:20:00,203.03,203.13,202.99,202.99,2979.0,201.381,201.4802,201.3413,201.3413,2979.0
2024-08-15 15:25:00,202.95,203.0,202.88,202.98,5335.0,201.3016,201.3512,201.2322,201.3314,5335.0
2024-08-15 15:30:00,202.98,203.08,202.96,203.03,1605.0,201.3314,201.4306,201.3115,201.381,1605.0
2024-08-15 15:35:00,203.07,203.27,203.07,203.14,4310.0,201.4206,201.619,201.4206,201.4901,4310.0
2024-08-15 15:40:00,203.15,203.28,203.06,203.06,2901.0,201.5,201.6289,201.4107,201.4107,2901.0
2024-08-15 15:45:00,203.09,203.12,202.95,202.97,4199.0,201.4405,201.4702,201.3016,201.3215,4199.0
2024-08-15 15:50:00,202.93,203.09,202.84,202.89,8628.0,201.2818,201.4405,201.1925,201.2421,8628.0
2024-08-15 15:55:00,202.88,203.15,202.75,202.89,42582.0,201.2322,201.5,201.1032,201.2421,42582.0
2024-08-16 09:30:00,203.24,203.28,202.66,202.66,36906.0,201.5893,201.6289,201.014,201.014,36906.0
2024-08-16 09:35:00,203.06,203.07,203.06,203.06,300.0,201.4107,201.4206,201.4107,201.4107,300.0
2024-08-16 09:40:00,202.95,202.95,202.55,202.64,1347.0,201.3016,201.3016,200.9049,200.9941,1347.0
2024-08-16 09:45:00,202.64,202.85,202.64,202.76,1859.0,200.9941,201.2024,200.9941,201.1132,1859.0
2024-08-16 09:50:00,202.95,203.15,202.74,203.03,7205.0,201.3016,201.5,201.0933,201.381,7205.0
2024-08-16 09:55:00,203.14,203.5,203.1,203.48,4062.0,201.4901,201.8471,201.4504,201.8273,4062.0
2024-08-16 10:00:00,203.53,203.53,203.23,203.28,3356.0,201.8769,201.8769,201.5793,201.6289,3356.0
2024-08-16 10:05:00,203.16,203.35,202.95,202.97,4268.0,201.5099,201.6984,201.3016,201.3215,4268.0
2024-08-16 10:10:00,202.92,203.11,202.9,203.11,1424.0,201.2719,201.4603,201.252,201.4603,1424.0
2024-08-16 10:15:00,203.18,203.23,202.99,203.1,1824.0,201.5297,201.5793,201.3413,201.4504,1824.0
2024-08-16 10:20:00,203.13,203.2,202.86,203.16,4365.0,201.4802,201.5496,201.2123,201.5099,4365.0
2024-08-16 10:25:00,202.93,203.25,202.93,203.08,6804.0,201.2818,201.5992,201.2818,201.4306,6804.0
2024-08-16 10:30:00,203.21,203.21,202.86,203.01,1122.0,201.5595,201.5595,201.2123,201.3611,1122.0
2024-08-16 10:35:00,202.98,203.08,202.98,203.08,2149.0,201.3314,201.4306,201.3314,201.4306,2149.0
2024-08-16 10:40:00,203.07,203.22,203.02,203.13,1952.0,201.4206,201.5694,201.371,201.4802,1952.0
2024-08-16 10:45:00,203.12,203.25,203.11,203.15,300.0,201.4702,201.5992,201.4603,201.5,300.0
2024-08-16 10:50:00,203.14,203.32,203.14,203.26,1368.0,201.4901,201.6686,201.4901,201.6091,1368.0
2024-08-16 10:55:00,203.28,203.28,202.95,203.06,2172.0,201.6289,201.6289,201.3016,201.4107,2172.0
2024-08-16 11:00:00,203.03,203.13,202.9,203.03,508.0,201.381,201.4802,201.252,201.381,508.0
2024-08-16 11:05:00,203.12,203.14,202.94,203.08,1367.0,201.4702,201.4901,201.2917,201.4306,1367.0
2024-08-16 11:10:00,203.08,203.38,203.08,203.36,2237.0,201.4306,201.7281,201.4306,201.7083,2237.0
2024-08-16 11:15:00,203.31,203.37,203.27,203.37,588.0,201.6587,201.7182,201.619,201.7182,588.0
2024-08-16 11:20:00,203.4,203.4,203.31,203.32,622.0,201.748,201.748,201.6587,201.6686,622.0
2024-08-16 11:25:00,203.4,203.52,203.37,203.49,2863.0,201.748,201.867,201.7182,201.8372,2863.0
2024-08-16 11:30:00,203.52,203.66,203.36,203.41,3364.0,201.867,202.0058,201.7083,201.7579,3364.0
2024-08-16 11:35:00,203.51,203.58,203.5,203.5,1100.0,201.8571,201.9265,201.8471,201.8471,1100.0
2024-08-16 11:40:00,203.57,203.64,203.44,203.52,1558.0,201.9166,201.986,201.7876,201.867,1558.0
2024-08-16 11:45:00,203.52,203.56,203.51,203.51,640.0,201.867,201.9067,201.8571,201.8571,640.0
2024-08-16 11:50:00,203.51,203.59,203.44,203.48,1288.0,201.8571,201.9364,201.7876,201.8273,1288.0
2024-08-16 11:55:00,203.5,203.58,203.47,203.58,2005.0,201.8471,201.9265,201.8174,201.9265,2005.0
2024-08-16 12:00:00,203.57,203.8,203.53,203.72,3173.0,201.9166,202.1447,201.8769,202.0654,3173.0
2024-08-16 12:05:00,203.7,203.7,203.55,203.57,1631.0,202.0455,202.0455,201.8967,201.9166,1631.0
2024-08-16 12:10:00,203.56,203.56,203.51,203.51,335.0,201.9067,201.9067,201.8571,201.8571,335.0
2024-08-16 12:15:00,203.54,203.56,203.54,203.56,812.0,201.8868,201.9067,201.8868,201.9067,812.0
2024-08-16 12:20:00,203.48,203.5,203.42,203.42,1179.0,201.8273,201.8471,201.7678,201.7678,1179.0
2024-08-16 12:25:00,203.42,203.42,203.28,203.32,1367.0,201.7678,201.7678,201.6289,201.6686,1367.0
2024-08-16 12:30:00,203.34,203.59,203.34,203.59,6897.0,201.6884,201.9364,201.6884,201.9364,6897.0
2024-08-16 12:35:00,203.58,203.6,203.54,203.59,1048.0,201.9265,201.9463,201.8868,201.9364,1048.0
2024-08-16 12:40:00,203.59,203.65,203.5,203.65,1360.0,201.9364,201.9959,201.8471,201.9959,1360.0
2024-08-16 12:45:00,203.65,203.67,203.52,203.52,2605.0,201.9959,202.0158,201.867,201.867,2605.0
2024-08-16 12:50:00,203.5,203.6,203.48,203.6,1164.0,201.8471,201.9463,201.8273,201.9463,1164.0
2024-08-16 12:55:00,203.57,203.66,203.57,203.62,1032.0,201.9166,202.0058,201.9166,201.9662,1032.0
2024-08-16 13:00:00,203.67,203.7,203.47,203.58,939.0,202.0158,202.0455,201.8174,201.9265,939.0
2024-08-16 13:05:00,203.45,203.56,203.44,203.47,2357.0,201.7976,201.9067,201.7876,201.8174,2357.0
2024-08-16 13:10:00,203.49,203.55,203.38,203.55,3811.0,201.8372,201.8967,201.7281,201.8967,3811.0
2024-08-16 13:15:00,203.5,203.57,203.47,203.57,689.0,201.8471,201.9166,201.8174,201.9166,689.0
2024-08-16 13:20:00,203.56,203.56,203.43,203.5,710.0,201.9067,201.9067,201.7777,201.8471,710.0
2024-08-16 13:25:00,203.5,203.55,203.48,203.49,3139.0,201.8471,201.8967,201.8273,201.8372,3139.0
2024-08-16 13:30:00,203.6,203.6,203.58,203.58,401.0,201.9463,201.9463,201.9265,201.9265,401.0
2024-08-16 13:35:00,203.58,203.65,203.57,203.65,200.0,201.9265,201.9959,201.9166,201.9959,200.0
2024-08-16 13:40:00,203.56,203.69,203.55,203.68,721.0,201.9067,202.0356,201.8967,202.0257,721.0
2024-08-16 13:45:00,203.59,203.59,203.57,203.57,304.0,201.9364,201.9364,201.9166,201.9166,304.0
2024-08-16 13:50:00,203.59,203.64,203.55,203.59,2200.0,201.9364,201.986,201.8967,201.9364,2200.0
2024-08-16 13:55:00,203.67,203.78,203.62,203.73,1064.0,202.0158,202.1249,201.9662,202.0753,1064.0
2024-08-16 14:00:00,203.73,203.73,203.57,203.59,576.0,202.0753,202.0753,201.9166,201.9364,576.0
2024-08-16 14:05:00,203.52,203.53,203.48,203.5,1018.0,201.867,201.8769,201.8273,201.8471,1018.0
2024-08-16 14:10:00,203.5,203.57,203.49,203.57,600.0,201.8471,201.9166,201.8372,201.9166,600.0
2024-08-16 14:15:00,203.49,203.62,203.42,203.62,3527.0,201.8372,201.9662,201.7678,201.9662,3527.0
2024-08-16 14:20:00,203.61,203.61,203.5,203.5,600.0,201.9563,201.9563,201.8471,201.8471,600.0
2024-08-16 14:25:00,203.5,203.6,203.42,203.6,1226.0,201.8471,201.9463,201.7678,201.9463,1226.0
2024-08-16 14:30:00,203.61,203.61,203.61,203.61,120.0,201.9563,201.9563,201.9563,201.9563,120.0
2024-08-16 14:35:00,203.51,203.51,203.42,203.46,2600.0,201.8571,201.8571,201.7678,201.8075,2600.0
2024-08-16 14:40:00,203.46,203.55,203.46,203.54,1522.0,201.8075,201.8967,201.8075,201.8868,1522.0
2024-08-16 14:45:00,203.55,203.61,203.55,203.59,1161.0,201.8967,201.9563,201.8967,201.9364,1161.0
2024-08-16 14:50:00,203.5,203.58,203.5,203.5,400.0,201.8471,201.9265,201.8471,201.8471,400.0
2024-08-16 14:55:00,203.55,203.63,203.48,203.63,1429.0,201.8967,201.9761,201.8273,201.9761,1429.0
2024-08-16 15:00:00,203.55,203.68,203.54,203.68,407.0,201.8967,202.0257,201.8868,202.0257,407.0
2024-08-16 15:05:00,203.7,203.7,203.49,203.58,1392.0,202.0455,202.0455,201.8372,201.9265,1392.0
2024-08-16 15:10:00,203.6,203.65,203.58,203.65,1800.0,201.9463,201.9959,201.9265,201.9959,1800.0
2024-08-16 15:15:00,203.63,203.67,203.58,203.6,1565.0,201.9761,202.0158,201.9265,201.9463,1565.0
2024-08-16 15:20:00,203.61,203.65,203.57,203.65,1619.0,201.9563,201.9959,201.9166,201.9959,1619.0
2024-08-16 15:25:00,203.6,203.65,203.58,203.65,1398.0,201.9463,201.9959,201.9265,201.9959,1398.0
2024-08-16 15:30:00,203.61,203.73,203.6,203.68,2715.0,201.9563,202.0753,201.9463,202.0257,2715.0
2024-08-16 15:35:00,203.61,203.67,203.46,203.57,3478.0,201.9563,202.0158,201.8075,201.9166,3478.0
2024-08-16 15:40:00,203.57,203.57,203.39,203.5,5154.0,201.9166,201.9166,201.738,201.8471,5154.0
2024-08-16 15:45:00,203.47,203.5,203.39,203.43,4568.0,201.8174,201.8471,201.738,201.7777,4568.0
2024-08-16 15:50:00,203.41,203.43,203.3,203.3,7273.0,201.7579,201.7777,201.6488,201.6488,7273.0
2024-08-16 15:55:00,203.33,203.58,203.12,203.31,67875.0,201.6785,201.9265,201.4702,201.6587,67875.0
2024-08-19 09:30:00,203.17,203.17,203.17,203.17,8608.0,201.5198,201.5198,201.5198,201.5198,8608.0
2024-08-19 09:35:00,203.12,203.12,202.83,202.83,1064.0,201.4702,201.4702,201.1826,201.1826,1064.0
2024-08-19 09:40:00,202.89,203.12,202.88,203.12,639.0,201.2421,201.4702,201.2322,201.4702,639.0
2024-08-19 09:45:00,203.1,203.31,203.09,203.2,1330.0,201.4504,201.6587,201.4405,201.5496,1330.0
2024-08-19 09:50:00,202.85,203.25,202.85,203.25,527.0,201.2024,201.5992,201.2024,201.5992,527.0
2024-08-19 09:55:00,203.26,203.67,203.04,203.66,1427.0,201.6091,202.0158,201.3909,202.0058,1427.0
2024-08-19 10:00:00,203.48,203.81,203.48,203.69,2683.0,201.8273,202.1546,201.8273,202.0356,2683.0
2024-08-19 10:05:00,203.69,203.84,203.52,203.82,1770.0,202.0356,202.1844,201.867,202.1645,1770.0
2024-08-19 10:10:00,203.82,203.83,203.7,203.71,2660.0,202.1645,202.1745,202.0455,202.0554,2660.0
2024-08-19 10:15:00,203.65,203.82,203.65,203.76,1249.0,201.9959,202.1645,201.9959,202.105,1249.0
2024-08-19 10:20:00,203.84,204.0,203.82,204.0,3932.0,202.1844,202.3431,202.1645,202.3431,3932.0
2024-08-19 10:25:00,203.9,203.9,203.9,203.9,1000.0,202.2439,202.2439,202.2439,202.2439,1000.0
2024-08-19 10:30:00,203.88,203.99,203.75,203.84,1421.0,202.2241,202.3332,202.0951,202.1844,1421.0
2024-08-19 10:35:00,203.76,204.04,203.74,203.95,3440.0,202.105,202.3828,202.0852,202.2935,3440.0
2024-08-19 10:40:00,204.02,204.08,203.92,204.0,1607.0,202.3629,202.4224,202.2637,202.3431,1607.0
2024-08-19 10:45:00,203.99,203.99,203.86,203.89,1300.0,202.3332,202.3332,202.2042,202.234,1300.0
2024-08-19 10:50:00,203.87,203.98,203.86,203.95,1807.0,202.2141,202.3232,202.2042,202.2935,1807.0
2024-08-19 10:55:00,204.0,204.06,203.88,203.9,1400.0,202.3431,202.4026,202.2241,202.2439,1400.0
2024-08-19 11:00:00,203.81,203.85,203.8,203.85,1200.0,202.1546,202.1943,202.1447,202.1943,1200.0
2024-08-19 11:05:00,203.77,203.77,203.68,203.7,500.0,202.115,202.115,202.0257,202.0455,500.0
2024-08-19 11:10:00,203.59,203.76,203.58,203.76,500.0,201.9364,202.105,201.9265,202.105,500.0
2024-08-19 11:15:00,203.75,203.95,203.61,203.86,3347.0,202.0951,202.2935,201.9563,202.2042,3347.0
2024-08-19 11:20:00,203.77,203.79,203.68,203.79,1250.0,202.115,202.1348,202.0257,202.1348,1250.0
2024-08-19 11:25:00,203.7,203.7,203.55,203.58,900.0,202.0455,202.0455,201.8967,201.9265,900.0
2024-08-19 11:30:00,203.63,203.82,203.62,203.82,1850.0,201.9761,202.1645,201.9662,202.1645,1850.0
2024-08-19 11:35:00,203.83,203.88,203.83,203.88,700.0,202.1745,202.2241,202.1745,202.2241,700.0
2024-08-19 11:40:00,203.83,203.92,203.82,203.92,1300.0,202.1745,202.2637,202.1645,202.2637,1300.0
2024-08-19 11:45:00,203.86,203.88,203.84,203.86,500.0,202.2042,202.2241,202.1844,202.2042,500.0
2024-08-19 11:50:00,203.87,204.03,203.86,203.98,2528.0,202.2141,202.3728,202.2042,202.3232,2528.0
2024-08-19 11:55:00,203.98,203.99,203.85,203.97,4202.0,202.3232,202.3332,202.1943,202.3133,4202.0
2024-08-19 12:00:00,204.03,204.05,203.92,203.92,2133.0,202.3728,202.3927,202.2637,202.2637,2133.0
2024-08-19 12:05:00,203.9,204.06,203.9,204.06,1400.0,202.2439,202.4026,202.2439,202.4026,1400.0
2024-08-19 12:10:00,204.1,204.13,204.0,204.08,1476.0,202.4423,202.472,202.3431,202.4224,1476.0
2024-08-19 12:15:00,204.11,204.13,204.06,204.13,1826.0,202.4522,202.472,202.4026,202.472,1826.0
2024-08-19 12:20:00,204.08,204.26,204.07,204.18,1510.0,202.4224,202.601,202.4125,202.5216,1510.0
2024-08-19 12:25:00,204.26,204.26,204.13,204.13,879.0,202.601,202.601,202.472,202.472,879.0
2024-08-19 12:30:00,204.16,204.28,204.16,204.28,1203.0,202.5018,202.6208,202.5018,202.6208,1203.0
2024-08-19 12:35:00,204.2,204.33,204.18,204.3,6810.0,202.5415,202.6704,202.5216,202.6406,6810.0
2024-08-19 12:40:00,204.23,204.37,204.23,204.26,1702.0,202.5712,202.7101,202.5712,202.601,1702.0
2024-08-19 12:45:00,204.34,204.37,204.31,204.37,1592.0,202.6803,202.7101,202.6506,202.7101,1592.0
2024-08-19 12:50:00,204.35,204.42,204.28,204.42,2525.0,202.6902,202.7597,202.6208,202.7597,2525.0
2024-08-19 12:55:00,204.39,204.39,204.36,204.38,500.0,202.7299,202.7299,202.7002,202.72,500.0
2024-08-19 13:00:00,204.32,204.44,204.32,204.39,1400.0,202.6605,202.7795,202.6605,202.7299,1400.0
2024-08-19 13:05:00,204.37,204.45,204.29,204.38,2601.0,202.7101,202.7894,202.6307,202.72,2601.0
2024-08-19 13:10:00,204.31,204.38,204.28,204.37,1200.0,202.6506,202.72,202.6208,202.7101,1200.0
2024-08-19 13:15:00,204.34,204.35,204.34,204.34,200.0,202.6803,202.6902,202.6803,202.6803,200.0
2024-08-19 13:20:00,204.38,204.42,204.27,204.3,1480.0,202.72,202.7597,202.6109,202.6406,1480.0
2024-08-19 13:25:00,204.22,204.28,204.18,204.24,1320.0,202.5613,202.6208,202.5216,202.5811,1320.0
2024-08-19 13:30:00,204.18,204.25,204.18,204.19,1362.0,202.5216,202.5911,202.5216,202.5315,1362.0
2024-08-19 13:35:00,204.19,204.29,204.18,204.29,1874.0,202.5315,202.6307,202.5216,202.6307,1874.0
2024-08-19 13:40:00,204.29,204.29,204.11,204.12,1390.0,202.6307,202.6307,202.4522,202.4621,1390.0
2024-08-19 13:45:00,204.26,204.26,204.22,204.22,200.0,202.601,202.601,202.5613,202.5613,200.0
2024-08-19 13:50:00,204.15,204.2,204.11,204.2,500.0,202.4919,202.5415,202.4522,202.5415,500.0
2024-08-19 13:55:00,204.15,204.28,204.14,204.28,2514.0,202.4919,202.6208,202.4819,202.6208,2514.0
2024-08-19 14:00:00,204.32,204.34,204.23,204.26,1484.0,202.6605,202.6803,202.5712,202.601,1484.0
2024-08-19 14:05:00,204.34,204.34,204.07,204.11,1954.0,202.6803,202.6803,202.4125,202.4522,1954.0
2024-08-19 14:10:00,204.07,204.1,203.96,204.0,1741.0,202.4125,202.4423,202.3034,202.3431,1741.0
2024-08-19 14:15:00,203.9,204.04,203.9,204.03,756.0,202.2439,202.3828,202.2439,202.3728,756.0
2024-08-19 14:20:00,204.01,204.07,204.01,204.03,1200.0,202.353,202.4125,202.353,202.3728,1200.0
2024-08-19 14:25:00,204.03,204.03,204.0,204.0,247.0,202.3728,202.3728,202.3431,202.3431,247.0
2024-08-19 14:30:00,203.96,204.0,203.95,204.0,1527.0,202.3034,202.3431,202.2935,202.3431,1527.0
2024-08-19 14:35:00,204.0,204.09,203.98,204.05,1841.0,202.3431,202.4324,202.3232,202.3927,1841.0
2024-08-19 14:40:00,204.05,204.3,204.05,204.21,1300.0,202.3927,202.6406,202.3927,202.5514,1300.0
2024-08-19 14:45:00,204.21,204.21,204.12,204.13,806.0,202.5514,202.5514,202.4621,202.472,806.0
2024-08-19 14:50:00,204.15,204.15,204.13,204.13,200.0,202.4919,202.4919,202.472,202.472,200.0
2024-08-19 14:55:00,204.13,204.19,204.1,204.11,1734.0,202.472,202.5315,202.4423,202.4522,1734.0
2024-08-19 15:00:00,204.06,204.07,204.01,204.07,1637.0,202.4026,202.4125,202.353,202.4125,1637.0
2024-08-19 15:05:00,204.08,204.25,204.08,204.14,2250.0,202.4224,202.5911,202.4224,202.4819,2250.0
2024-08-19 15:10:00,204.15,204.17,204.09,204.15,2393.0,202.4919,202.5117,202.4324,202.4919,2393.0
2024-08-19 15:15:00,204.08,204.16,204.01,204.1,4817.0,202.4224,202.5018,202.353,202.4423,4817.0
2024-08-19 15:20:00,204.1,204.2,204.07,204.2,1067.0,202.4423,202.5415,202.4125,202.5415,1067.0
2024-08-19 15:25:00,204.19,204.38,204.14,204.38,1588.0,202.5315,202.72,202.4819,202.72,1588.0
2024-08-19 15:30:00,204.29,204.47,204.29,204.3,3172.0,202.6307,202.8093,202.6307,202.6406,3172.0
2024-08-19 15:35:00,204.35,204.43,204.3,204.43,2510.0,202.6902,202.7696,202.6406,202.7696,2510.0
2024-08-19 15:40:00,204.43,204.44,204.38,204.41,2714.0,202.7696,202.7795,202.72,202.7498,2714.0
2024-08-19 15:45:00,204.44,204.64,204.44,204.57,7759.0,202.7795,202.9779,202.7795,202.9085,7759.0
2024-08-19 15:50:00,204.56,204.76,204.45,204.72,19547.0,202.8985,203.0969,202.7894,203.0572,19547.0
2024-08-19 15:55:00,204.74,205.0,204.67,204.93,59935.0,203.0771,203.335,203.0076,203.2655,59935.0
2024-08-20 09:30:00,205.47,205.47,205.0,205.16,11326.0,203.8011,203.8011,203.335,203.4937,11326.0
2024-08-20 09:35:00,204.92,204.99,204.64,204.64,366.0,203.2556,203.325,202.9779,202.9779,366.0
2024-08-20 09:40:00,204.99,204.99,204.91,204.91,1131.0,203.325,203.325,203.2457,203.2457,1131.0
2024-08-20 09:45:00,204.91,205.15,204.9,205.0,500.0,203.2457,203.4837,203.2358,203.335,500.0
2024-08-20 09:50:00,205.06,205.06,205.05,205.06,400.0,203.3945,203.3945,203.3846,203.3945,400.0
2024-08-20 09:55:00,205.22,205.22,205.08,205.09,700.0,203.5532,203.5532,203.4143,203.4242,700.0
2024-08-20 10:00:00,205.1,205.1,204.88,204.88,938.0,203.4342,203.4342,203.2159,203.2159,938.0
2024-08-20 10:05:00,204.88,204.88,204.88,204.88,0.0,203.2159,203.2159,203.2159,203.2159,0.0
2024-08-20 10:10:00,204.93,205.08,204.77,204.77,2395.0,203.2655,203.4143,203.1068,203.1068,2395.0
2024-08-20 10:15:00,204.51,204.77,204.51,204.77,200.0,202.8489,203.1068,202.8489,203.1068,200.0
2024-08-20 10:20:00,204.88,204.95,204.83,204.95,1092.0,203.2159,203.2854,203.1663,203.2854,1092.0
2024-08-20 10:25:00,204.99,205.07,204.93,205.07,1651.0,203.325,203.4044,203.2655,203.4044,1651.0
2024-08-20 10:30:00,205.04,205.16,205.01,205.01,1826.0,203.3746,203.4937,203.3449,203.3449,1826.0
2024-08-20 10:35:00,205.11,205.29,205.11,205.17,1400.0,203.4441,203.6226,203.4441,203.5036,1400.0
2024-08-20 10:40:00,205.3,205.3,205.22,205.22,458.0,203.6325,203.6325,203.5532,203.5532,458.0
2024-08-20 10:45:00,205.11,205.26,205.08,205.26,756.0,203.4441,203.5929,203.4143,203.5929,756.0
2024-08-20 10:50:00,205.14,205.48,205.14,205.38,1316.0,203.4738,203.8111,203.4738,203.7119,1316.0
2024-08-20 10:55:00,205.38,205.38,205.38,205.38,0.0,203.7119,203.7119,203.7119,203.7119,0.0
2024-08-20 11:00:00,205.46,205.48,205.35,205.35,466.0,203.7912,203.8111,203.6821,203.6821,466.0
2024-08-20 11:05:00,205.5,205.56,205.5,205.51,793.0,203.8309,203.8904,203.8309,203.8408,793.0
2024-08-20 11:10:00,205.52,205.52,205.35,205.35,2311.0,203.8507,203.8507,203.6821,203.6821,2311.0
2024-08-20 11:15:00,205.38,205.48,205.33,205.43,2041.0,203.7119,203.8111,203.6623,203.7615,2041.0
2024-08-20 11:20:00,205.35,205.35,205.35,205.35,100.0,203.6821,203.6821,203.6821,203.6821,100.0
2024-08-20 11:25:00,205.35,205.42,205.35,205.42,999.0,203.6821,203.7516,203.6821,203.7516,999.0
2024-08-20 11:30:00,205.29,205.29,205.29,205.29,306.0,203.6226,203.6226,203.6226,203.6226,306.0
2024-08-20 11:35:00,205.21,205.21,205.07,205.08,500.0,203.5433,203.5433,203.4044,203.4143,500.0
2024-08-20 11:40:00,205.1,205.21,205.09,205.12,650.0,203.4342,203.5433,203.4242,203.454,650.0
2024-08-20 11:45:00,205.06,205.06,205.06,205.06,100.0,203.3945,203.3945,203.3945,203.3945,100.0
2024-08-20 11:50:00,205.1,205.25,205.03,205.22,2338.0,203.4342,203.5829,203.3647,203.5532,2338.0
2024-08-20 11:55:00,205.26,205.37,205.19,205.28,605.0,203.5929,203.702,203.5234,203.6127,605.0
2024-08-20 12:00:00,205.3,205.44,205.23,205.24,1309.0,203.6325,203.7714,203.5631,203.573,1309.0
2024-08-20 12:05:00,205.26,205.27,205.19,205.19,1528.0,203.5929,203.6028,203.5234,203.5234,1528.0
2024-08-20 12:10:00,205.2,205.2,205.14,205.2,516.0,203.5333,203.5333,203.4738,203.5333,516.0
2024-08-20 12:15:00,205.2,205.2,205.13,205.15,500.0,203.5333,203.5333,203.4639,203.4837,500.0
2024-08-20 12:20:00,205.01,205.01,204.97,204.97,1351.0,203.3449,203.3449,203.3052,203.3052,1351.0
2024-08-20 12:25:00,205.01,205.02,204.93,204.93,2910.0,203.3449,203.3548,203.2655,203.2655,2910.0
2024-08-20 12:30:00,204.87,204.87,204.79,204.84,902.0,203.206,203.206,203.1267,203.1763,902.0
2024-08-20 12:35:00,204.84,205.03,204.84,205.0,1794.0,203.1763,203.3647,203.1763,203.335,1794.0
2024-08-20 12:40:00,205.03,205.03,205.03,205.03,284.0,203.3647,203.3647,203.3647,203.3647,284.0
2024-08-20 12:45:00,204.95,205.0,204.92,204.94,1097.0,203.2854,203.335,203.2556,203.2755,1097.0
2024-08-20 12:50:00,204.94,205.01,204.93,204.98,897.0,203.2755,203.3449,203.2655,203.3151,897.0
2024-08-20 12:55:00,204.98,205.03,204.97,205.0,2204.0,203.3151,203.3647,203.3052,203.335,2204.0
2024-08-20 13:00:00,204.88,204.88,204.88,204.88,106.0,203.2159,203.2159,203.2159,203.2159,106.0
2024-08-20 13:05:00,204.9,204.97,204.84,204.97,934.0,203.2358,203.3052,203.1763,203.3052,934.0
2024-08-20 13:10:00,204.93,205.01,204.85,205.0,2415.0,203.2655,203.3449,203.1862,203.335,2415.0
2024-08-20 13:15:00,204.99,204.99,204.99,204.99,100.0,203.325,203.325,203.325,203.325,100.0
2024-08-20 13:20:00,204.96,205.07,204.92,205.07,16031.0,203.2953,203.4044,203.2556,203.4044,16031.0
2024-08-20 13:25:00,205.07,205.07,205.07,205.07,160.0,203.4044,203.4044,203.4044,203.4044,160.0
2024-08-20 13:30:00,205.11,205.11,204.99,205.0,224.0,203.4441,203.4441,203.325,203.335,224.0
2024-08-20 13:35:00,205.01,205.01,204.95,205.01,2596.0,203.3449,203.3449,203.2854,203.3449,2596.0
2024-08-20 13:40:00,205.1,205.1,204.99,205.05,821.0,203.4342,203.4342,203.325,203.3846,821.0
2024-08-20 13:45:00,205.03,205.08,205.0,205.0,451.0,203.3647,203.4143,203.335,203.335,451.0
2024-08-20 13:50:00,205.0,205.07,204.97,205.06,1411.0,203.335,203.4044,203.3052,203.3945,1411.0
2024-08-20 13:55:00,204.97,205.01,204.97,205.01,400.0,203.3052,203.3449,203.3052,203.3449,400.0
2024-08-20 14:00:00,205.0,205.06,204.99,205.02,1556.0,203.335,203.3945,203.325,203.3548,1556.0
2024-08-20 14:05:00,205.03,205.06,204.98,205.02,4444.0,203.3647,203.3945,203.3151,203.3548,4444.0
2024-08-20 14:10:00,205.07,205.14,205.05,205.14,900.0,203.4044,203.4738,203.3846,203.4738,900.0
2024-08-20 14:15:00,205.13,205.17,205.13,205.17,380.0,203.4639,203.5036,203.4639,203.5036,380.0
2024-08-20 14:20:00,205.2,205.27,205.19,205.23,871.0,203.5333,203.6028,203.5234,203.5631,871.0
2024-08-20 14:25:00,205.23,205.23,205.11,205.15,1242.0,203.5631,203.5631,203.4441,203.4837,1242.0
2024-08-20 14:30:00,205.14,205.2,205.1,205.14,797.0,203.4738,203.5333,203.4342,203.4738,797.0
2024-08-20 14:35:00,205.11,205.11,204.97,205.1,2375.0,203.4441,203.4441,203.3052,203.4342,2375.0
2024-08-20 14:40:00,205.05,205.21,205.05,205.21,5735.0,203.3846,203.5433,203.3846,203.5433,5735.0
2024-08-20 14:45:00,205.2,205.25,205.13,205.25,2245.0,203.5333,203.5829,203.4639,203.5829,2245.0
2024-08-20 14:50:00,205.23,205.23,205.16,205.22,600.0,203.5631,203.5631,203.4937,203.5532,600.0
2024-08-20 14:55:00,205.22,205.22,205.22,205.22,100.0,203.5532,203.5532,203.5532,203.5532,100.0
2024-08-20 15:00:00,205.23,205.23,205.04,205.04,1804.0,203.5631,203.5631,203.3746,203.3746,1804.0
2024-08-20 15:05:00,205.07,205.13,205.07,205.11,1283.0,203.4044,203.4639,203.4044,203.4441,1283.0
2024-08-20 15:10:00,205.12,205.16,205.04,205.06,1000.0,203.454,203.4937,203.3746,203.3945,1000.0
2024-08-20 15:15:00,205.06,205.16,204.99,205.08,1217.0,203.3945,203.4937,203.325,203.4143,1217.0
2024-08-20 15:20:00,205.05,205.14,205.04,205.06,600.0,203.3846,203.4738,203.3746,203.3945,600.0
2024-08-20 15:25:00,205.09,205.1,205.03,205.06,400.0,203.4242,203.4342,203.3647,203.3945,400.0
2024-08-20 15:30:00,205.0,205.08,205.0,205.08,1025.0,203.335,203.4143,203.335,203.4143,1025.0
2024-08-20 15:35:00,204.99,205.03,204.92,204.94,2159.0,203.325,203.3647,203.2556,203.2755,2159.0
2024-08-20 15:40:00,204.82,204.82,204.73,204.79,2608.0,203.1564,203.1564,203.0672,203.1267,2608.0
2024-08-20 15:45:00,204.76,204.92,204.76,204.92,4725.0,203.0969,203.2556,203.0969,203.2556,4725.0
2024-08-20 15:50:00,205.02,205.26,204.9,205.14,10129.0,203.3548,203.5929,203.2358,203.4738,10129.0
2024-08-20 15:55:00,205.22,205.51,205.21,205.37,37124.0,203.5532,203.8408,203.5433,203.702,37124.0
2024-08-21 09:30:00,205.71,205.9,204.8,205.9,7337.0,204.0392,204.2277,203.1366,204.2277,7337.0
2024-08-21 09:35:00,205.9,205.9,205.9,205.9,0.0,204.2277,204.2277,204.2277,204.2277,0.0
2024-08-21 09:40:00,205.72,205.85,205.5,205.5,620.0,204.0491,204.1781,203.8309,203.8309,620.0
2024-08-21 09:45:00,205.23,205.51,205.23,205.34,1051.0,203.5631,203.8408,203.5631,203.6722,1051.0
2024-08-21 09:50:00,205.33,205.65,205.33,205.56,3032.0,203.6623,203.9797,203.6623,203.8904,3032.0
2024-08-21 09:55:00,205.59,205.77,205.58,205.63,2223.0,203.9202,204.0987,203.9103,203.9598,2223.0
2024-08-21 10:00:00,205.65,205.66,205.03,205.03,800.0,203.9797,203.9896,203.3647,203.3647,800.0
2024-08-21 10:05:00,204.95,205.14,204.88,204.94,1200.0,203.2854,203.4738,203.2159,203.2755,1200.0
2024-08-21 10:10:00,205.03,205.14,204.92,204.93,2803.0,203.3647,203.4738,203.2556,203.2655,2803.0
2024-08-21 10:15:00,204.95,205.28,204.9,205.28,9472.0,203.2854,203.6127,203.2358,203.6127,9472.0
2024-08-21 10:20:00,205.17,205.43,205.17,205.42,822.0,203.5036,203.7615,203.5036,203.7516,822.0
2024-08-21 10:25:00,205.46,205.48,205.19,205.19,953.0,203.7912,203.8111,203.5234,203.5234,953.0
2024-08-21 10:30:00,205.28,205.37,204.99,205.33,1865.0,203.6127,203.702,203.325,203.6623,1865.0
2024-08-21 10:35:00,205.44,205.56,205.41,205.56,738.0,203.7714,203.8904,203.7416,203.8904,738.0
2024-08-21 10:40:00,205.55,205.55,205.42,205.43,461.0,203.8805,203.8805,203.7516,203.7615,461.0
2024-08-21 10:45:00,205.39,205.45,205.39,205.4,500.0,203.7218,203.7813,203.7218,203.7317,500.0
2024-08-21 10:50:00,205.18,205.26,205.06,205.1,1010.0,203.5135,203.5929,203.3945,203.4342,1010.0
2024-08-21 10:55:00,205.24,205.32,205.12,205.12,1225.0,203.573,203.6524,203.454,203.454,1225.0
2024-08-21 11:00:00,205.16,205.16,205.1,205.1,400.0,203.4937,203.4937,203.4342,203.4342,400.0
2024-08-21 11:05:00,205.25,205.25,205.18,205.19,582.0,203.5829,203.5829,203.5135,203.5234,582.0
2024-08-21 11:10:00,205.2,205.39,205.18,205.28,980.0,203.5333,203.7218,203.5135,203.6127,980.0
2024-08-21 11:15:00,205.36,205.36,205.35,205.36,163.0,203.692,203.692,203.6821,203.692,163.0
2024-08-21 11:20:00,205.35,205.47,205.35,205.47,624.0,203.6821,203.8011,203.6821,203.8011,624.0
2024-08-21 11:25:00,205.4,205.4,205.37,205.38,300.0,203.7317,203.7317,203.702,203.7119,300.0
2024-08-21 11:30:00,205.45,205.45,205.4,205.45,1300.0,203.7813,203.7813,203.7317,203.7813,1300.0
2024-08-21 11:35:00,205.38,205.38,205.28,205.28,681.0,203.7119,203.7119,203.6127,203.6127,681.0
2024-08-21 11:40:00,205.36,205.38,205.25,205.32,540.0,203.692,203.7119,203.5829,203.6524,540.0
2024-08-21 11:45:00,205.28,205.38,205.19,205.38,703.0,203.6127,203.7119,203.5234,203.7119,703.0
2024-08-21 11:50:00,205.23,205.23,205.08,205.08,626.0,203.5631,203.5631,203.4143,203.4143,626.0
2024-08-21 11:55:00,205.34,205.34,205.34,205.34,100.0,203.6722,203.6722,203.6722,203.6722,100.0
2024-08-21 12:00:00,205.19,205.19,205.06,205.16,630.0,203.5234,203.5234,203.3945,203.4937,630.0
2024-08-21 12:05:00,205.16,205.3,205.16,205.3,349.0,203.4937,203.6325,203.4937,203.6325,349.0
2024-08-21 12:10:00,205.19,205.19,205.16,205.16,200.0,203.5234,203.5234,203.4937,203.4937,200.0
2024-08-21 12:15:00,205.26,205.33,205.26,205.33,713.0,203.5929,203.6623,203.5929,203.6623,713.0
2024-08-21 12:20:00,205.35,205.49,205.31,205.32,4019.0,203.6821,203.821,203.6424,203.6524,4019.0
2024-08-21 12:25:00,205.22,205.45,205.21,205.21,375.0,203.5532,203.7813,203.5433,203.5433,375.0
2024-08-21 12:30:00,205.4,205.47,205.38,205.44,2038.0,203.7317,203.8011,203.7119,203.7714,2038.0
2024-08-21 12:35:00,205.44,205.51,205.42,205.51,3876.0,203.7714,203.8408,203.7516,203.8408,3876.0
2024-08-21 12:40:00,205.59,205.66,205.59,205.66,512.0,203.9202,203.9896,203.9202,203.9896,512.0
2024-08-21 12:45:00,205.66,205.66,205.66,205.66,0.0,203.9896,203.9896,203.9896,203.9896,0.0
2024-08-21 12:50:00,205.7,205.75,205.64,205.75,1002.0,204.0293,204.0789,203.9698,204.0789,1002.0
2024-08-21 12:55:00,205.7,205.75,205.66,205.75,663.0,204.0293,204.0789,203.9896,204.0789,663.0
2024-08-21 13:00:00,205.8,205.8,205.7,205.7,600.0,204.1285,204.1285,204.0293,204.0293,600.0
2024-08-21 13:05:00,205.77,205.77,205.67,205.67,802.0,204.0987,204.0987,203.9995,203.9995,802.0
2024-08-21 13:10:00,205.73,205.73,205.72,205.73,132.0,204.059,204.059,204.0491,204.059,132.0
2024-08-21 13:15:00,205.72,205.75,205.71,205.75,400.0,204.0491,204.0789,204.0392,204.0789,400.0
2024-08-21 13:20:00,205.75,205.75,205.71,205.72,1634.0,204.0789,204.0789,204.0392,204.0491,1634.0
2024-08-21 13:25:00,205.72,205.72,205.72,205.72,0.0,204.0491,204.0491,204.0491,204.0491,0.0
2024-08-21 13:30:00,205.74,205.79,205.72,205.79,804.0,204.069,204.1185,204.0491,204.1185,804.0
2024-08-21 13:35:00,205.68,205.68,205.67,205.68,300.0,204.0094,204.0094,203.9995,204.0094,300.0
2024-08-21 13:40:00,205.74,205.74,205.66,205.66,746.0,204.069,204.069,203.9896,203.9896,746.0
2024-08-21 13:45:00,205.63,205.67,205.58,205.58,4489.0,203.9598,203.9995,203.9103,203.9103,4489.0
2024-08-21 13:50:00,205.57,205.57,205.57,205.57,100.0,203.9003,203.9003,203.9003,203.9003,100.0
2024-08-21 13:55:00,205.63,205.67,205.62,205.67,780.0,203.9598,203.9995,203.9499,203.9995,780.0
2024-08-21 14:00:00,205.69,205.75,205.55,205.75,537.0,204.0194,204.0789,203.8805,204.0789,537.0
2024-08-21 14:05:00,205.58,205.58,205.54,205.55,233.0,203.9103,203.9103,203.8706,203.8805,233.0
2024-08-21 14:10:00,205.48,205.59,205.48,205.59,286.0,203.8111,203.9202,203.8111,203.9202,286.0
2024-08-21 14:15:00,205.59,205.59,205.59,205.59,0.0,203.9202,203.9202,203.9202,203.9202,0.0
2024-08-21 14:20:00,205.7,205.7,205.7,205.7,100.0,204.0293,204.0293,204.0293,204.0293,100.0
2024-08-21 14:25:00,205.63,205.76,205.63,205.75,1151.0,203.9598,204.0888,203.9598,204.0789,1151.0
2024-08-21 14:30:00,205.74,205.83,205.68,205.77,2109.0,204.069,204.1582,204.0094,204.0987,2109.0
2024-08-21 14:35:00,205.77,205.77,205.72,205.72,600.0,204.0987,204.0987,204.0491,204.0491,600.0
2024-08-21 14:40:00,205.7,205.75,205.7,205.72,1707.0,204.0293,204.0789,204.0293,204.0491,1707.0
2024-08-21 14:45:00,205.72,205.77,205.71,205.73,1120.0,204.0491,204.0987,204.0392,204.059,1120.0
2024-08-21 14:50:00,205.75,205.85,205.71,205.77,7131.0,204.0789,204.1781,204.0392,204.0987,7131.0
2024-08-21 14:55:00,205.82,205.86,205.79,205.8,802.0,204.1483,204.188,204.1185,204.1285,802.0
2024-08-21 15:00:00,205.82,205.84,205.78,205.78,1982.0,204.1483,204.1681,204.1086,204.1086,1982.0
2024-08-21 15:05:00,205.79,205.79,205.6,205.61,1647.0,204.1185,204.1185,203.9301,203.94,1647.0
2024-08-21 15:10:00,205.66,205.67,205.66,205.67,1383.0,203.9896,203.9995,203.9896,203.9995,1383.0
2024-08-21 15:15:00,205.63,205.64,205.57,205.61,932.0,203.9598,203.9698,203.9003,203.94,932.0
2024-08-21 15:20:00,205.61,205.61,205.5,205.6,2155.0,203.94,203.94,203.8309,203.9301,2155.0
2024-08-21 15:25:00,205.61,205.61,205.51,205.59,4505.0,203.94,203.94,203.8408,203.9202,4505.0
2024-08-21 15:30:00,205.52,205.56,205.45,205.45,3053.0,203.8507,203.8904,203.7813,203.7813,3053.0
2024-08-21 15:35:00,205.52,205.62,205.46,205.62,2132.0,203.8507,203.9499,203.7912,203.9499,2132.0
2024-08-21 15:40:00,205.55,205.65,205.55,205.59,1220.0,203.8805,203.9797,203.8805,203.9202,1220.0
2024-08-21 15:45:00,205.59,205.65,205.54,205.65,4366.0,203.9202,203.9797,203.8706,203.9797,4366.0
2024-08-21 15:50:00,205.69,205.69,205.47,205.63,6864.0,204.0194,204.0194,203.8011,203.9598,6864.0
2024-08-21 15:55:00,205.67,205.88,205.64,205.78,24409.0,203.9995,204.2078,203.9698,204.1086,24409.0
2024-08-22 09:30:00,206.69,206.69,206.54,206.68,14074.0,205.0112,205.0112,204.8625,205.0013,14074.0
2024-08-22 09:35:00,206.92,207.2,206.7,206.88,2521.0,205.2394,205.5171,205.0212,205.1997,2521.0
2024-08-22 09:40:00,207.1,207.23,206.8,207.2,1884.0,205.4179,205.5469,205.1203,205.5171,1884.0
2024-08-22 09:45:00,206.93,207.28,206.35,206.36,2680.0,205.2493,205.5964,204.674,204.6839,2680.0
2024-08-22 09:50:00,206.81,206.82,206.13,206.34,2693.0,205.1303,205.1402,204.4558,204.6641,2693.0
2024-08-22 09:55:00,206.4,206.65,206.39,206.65,722.0,204.7236,204.9716,204.7137,204.9716,722.0
2024-08-22 10:00:00,206.42,206.64,206.22,206.63,8217.0,204.7434,204.9616,204.5451,204.9517,8217.0
2024-08-22 10:05:00,206.49,206.72,206.48,206.65,2813.0,204.8129,205.041,204.8029,204.9716,2813.0
2024-08-22 10:10:00,206.72,206.74,206.58,206.59,1586.0,205.041,205.0608,204.9021,204.912,1586.0
2024-08-22 10:15:00,206.64,206.68,206.64,206.68,200.0,204.9616,205.0013,204.9616,205.0013,200.0
2024-08-22 10:20:00,206.74,206.81,206.7,206.75,1610.0,205.0608,205.1303,205.0212,205.0708,1610.0
2024-08-22 10:25:00,206.75,206.86,206.65,206.82,23933.0,205.0708,205.1799,204.9716,205.1402,23933.0
2024-08-22 10:30:00,206.83,206.9,206.67,206.89,4435.0,205.1501,205.2195,204.9914,205.2096,4435.0
2024-08-22 10:35:00,206.89,206.93,206.67,206.84,3361.0,205.2096,205.2493,204.9914,205.16,3361.0
2024-08-22 10:40:00,206.81,206.9,206.74,206.87,1428.0,205.1303,205.2195,205.0608,205.1898,1428.0
2024-08-22 10:45:00,206.94,206.99,206.79,206.9,6508.0,205.2592,205.3088,205.1104,205.2195,6508.0
2024-08-22 10:50:00,206.94,207.12,206.94,207.12,2285.0,205.2592,205.4377,205.2592,205.4377,2285.0
2024-08-22 10:55:00,207.19,207.19,206.96,207.11,2385.0,205.5072,205.5072,205.279,205.4278,2385.0
2024-08-22 11:00:00,207.12,207.14,207.05,207.05,2978.0,205.4377,205.4576,205.3683,205.3683,2978.0
2024-08-22 11:05:00,207.02,207.05,206.99,206.99,4407.0,205.3386,205.3683,205.3088,205.3088,4407.0
2024-08-22 11:10:00,207.0,207.0,206.94,206.99,850.0,205.3187,205.3187,205.2592,205.3088,850.0
2024-08-22 11:15:00,206.97,207.08,206.88,206.91,2341.0,205.289,205.3981,205.1997,205.2295,2341.0
2024-08-22 11:20:00,206.82,206.88,206.55,206.88,4749.0,205.1402,205.1997,204.8724,205.1997,4749.0
2024-08-22 11:25:00,206.77,206.99,206.76,206.97,602.0,205.0906,205.3088,205.0807,205.289,602.0
2024-08-22 11:30:00,207.03,207.18,207.03,207.18,1294.0,205.3485,205.4973,205.3485,205.4973,1294.0
2024-08-22 11:35:00,207.26,207.76,207.25,207.76,8675.0,205.5766,206.0725,205.5667,206.0725,8675.0
2024-08-22 11:40:00,207.73,207.74,207.64,207.74,1336.0,206.0428,206.0527,205.9535,206.0527,1336.0
2024-08-22 11:45:00,207.5,207.5,207.5,207.5,100.0,205.8147,205.8147,205.8147,205.8147,100.0
2024-08-22 11:50:00,207.49,207.58,207.48,207.51,580.0,205.8047,205.894,205.7948,205.8246,580.0
2024-08-22 11:55:00,207.41,207.41,207.36,207.36,300.0,205.7254,205.7254,205.6758,205.6758,300.0
2024-08-22 12:00:00,207.46,207.5,207.4,207.5,1122.0,205.775,205.8147,205.7155,205.8147,1122.0
2024-08-22 12:05:00,207.48,207.48,207.48,207.48,100.0,205.7948,205.7948,205.7948,205.7948,100.0
2024-08-22 12:10:00,207.36,207.45,207.35,207.45,1651.0,205.6758,205.7651,205.6659,205.7651,1651.0
2024-08-22 12:15:00,207.42,207.51,207.37,207.51,1395.0,205.7353,205.8246,205.6857,205.8246,1395.0
2024-08-22 12:20:00,207.5,207.5,207.38,207.38,906.0,205.8147,205.8147,205.6956,205.6956,906.0
2024-08-22 12:25:00,207.29,207.41,207.29,207.41,633.0,205.6064,205.7254,205.6064,205.7254,633.0
2024-08-22 12:30:00,207.37,207.45,207.37,207.45,250.0,205.6857,205.7651,205.6857,205.7651,250.0
2024-08-22 12:35:00,207.38,207.38,207.37,207.38,240.0,205.6956,205.6956,205.6857,205.6956,240.0
2024-08-22 12:40:00,207.28,207.28,207.27,207.28,450.0,205.5964,205.5964,205.5865,205.5964,450.0
2024-08-22 12:45:00,207.31,207.31,207.23,207.23,1049.0,205.6262,205.6262,205.5469,205.5469,1049.0
2024-08-22 12:50:00,207.11,207.17,207.05,207.05,450.0,205.4278,205.4873,205.3683,205.3683,450.0
2024-08-22 12:55:00,206.79,206.79,206.71,206.71,1163.0,205.1104,205.1104,205.0311,205.0311,1163.0
2024-08-22 13:00:00,206.69,206.69,206.68,206.69,100.0,205.0112,205.0112,205.0013,205.0112,100.0
2024-08-22 13:05:00,206.72,206.72,206.55,206.55,240.0,205.041,205.041,204.8724,204.8724,240.0
2024-08-22 13:10:00,206.53,206.73,206.53,206.64,2091.0,204.8525,205.0509,204.8525,204.9616,2091.0
2024-08-22 13:15:00,206.6,206.61,206.6,206.6,100.0,204.922,204.9319,204.922,204.922,100.0
2024-08-22 13:20:00,206.62,206.62,206.62,206.62,538.0,204.9418,204.9418,204.9418,204.9418,538.0
2024-08-22 13:25:00,206.7,206.7,206.55,206.59,825.0,205.0212,205.0212,204.8724,204.912,825.0
2024-08-22 13:30:00,206.58,206.59,206.36,206.46,7070.0,204.9021,204.912,204.6839,204.7831,7070.0
2024-08-22 13:35:00,206.38,206.55,206.36,206.55,755.0,204.7038,204.8724,204.6839,204.8724,755.0
2024-08-22 13:40:00,206.56,206.57,206.42,206.57,511.0,204.8823,204.8922,204.7434,204.8922,511.0
2024-08-22 13:45:00,206.46,206.52,206.46,206.52,500.0,204.7831,204.8426,204.7831,204.8426,500.0
2024-08-22 13:50:00,206.39,206.39,206.27,206.27,1418.0,204.7137,204.7137,204.5946,204.5946,1418.0
2024-08-22 13:55:00,206.31,206.31,206.14,206.15,1500.0,204.6343,204.6343,204.4657,204.4756,1500.0
2024-08-22 14:00:00,206.2,206.25,206.16,206.25,1178.0,204.5252,204.5748,204.4855,204.5748,1178.0
2024-08-22 14:05:00,206.23,206.47,206.23,206.47,1648.0,204.555,204.793,204.555,204.793,1648.0
2024-08-22 14:10:00,206.52,206.58,206.47,206.5,600.0,204.8426,204.9021,204.793,204.8228,600.0
2024-08-22 14:15:00,206.58,206.63,206.49,206.58,1270.0,204.9021,204.9517,204.8129,204.9021,1270.0
2024-08-22 14:20:00,206.58,206.58,206.58,206.58,0.0,204.9021,204.9021,204.9021,204.9021,0.0
2024-08-22 14:25:00,206.62,206.62,206.51,206.52,633.0,204.9418,204.9418,204.8327,204.8426,633.0
2024-08-22 14:30:00,206.5,206.64,206.48,206.54,1608.0,204.8228,204.9616,204.8029,204.8625,1608.0
2024-08-22 14:35:00,206.55,206.6,206.53,206.56,621.0,204.8724,204.922,204.8525,204.8823,621.0
2024-08-22 14:40:00,206.5,206.5,206.47,206.48,200.0,204.8228,204.8228,204.793,204.8029,200.0
2024-08-22 14:45:00,206.61,206.68,206.61,206.68,762.0,204.9319,205.0013,204.9319,205.0013,762.0
2024-08-22 14:50:00,206.59,206.59,206.45,206.53,3760.0,204.912,204.912,204.7732,204.8525,3760.0
2024-08-22 14:55:00,206.47,206.53,206.42,206.42,1833.0,204.793,204.8525,204.7434,204.7434,1833.0
2024-08-22 15:00:00,206.29,206.34,206.26,206.34,2454.0,204.6145,204.6641,204.5847,204.6641,2454.0
2024-08-22 15:05:00,206.28,206.28,206.23,206.25,983.0,204.6046,204.6046,204.555,204.5748,983.0
2024-08-22 15:10:00,206.25,206.34,206.23,206.31,4553.0,204.5748,204.6641,204.555,204.6343,4553.0
2024-08-22 15:15:00,206.34,206.45,206.32,206.39,1610.0,204.6641,204.7732,204.6442,204.7137,1610.0
2024-08-22 15:20:00,206.4,206.4,206.34,206.35,923.0,204.7236,204.7236,204.6641,204.674,923.0
2024-08-22 15:25:00,206.41,206.47,206.36,206.44,4333.0,204.7335,204.793,204.6839,204.7633,4333.0
2024-08-22 15:30:00,206.45,206.74,206.44,206.7,1200.0,204.7732,205.0608,204.7633,205.0212,1200.0
2024-08-22 15:35:00,206.59,206.71,206.59,206.71,800.0,204.912,205.0311,204.912,205.0311,800.0
2024-08-22 15:40:00,206.65,206.72,206.63,206.72,849.0,204.9716,205.041,204.9517,205.041,849.0
2024-08-22 15:45:00,206.8,206.96,206.74,206.96,2960.0,205.1203,205.279,205.0608,205.279,2960.0
2024-08-22 15:50:00,206.96,206.96,206.58,206.7,6522.0,205.279,205.279,204.9021,205.0212,6522.0
2024-08-22 15:55:00,206.74,207.02,206.63,206.9,18989.0,205.0608,205.3386,204.9517,205.2195,18989.0
2024-08-23 09:30:00,207.3,208.0,207.0,207.33,12729.0,205.6163,206.3106,205.3187,205.646,12729.0
2024-08-23 09:35:00,206.93,207.57,206.93,206.93,637.0,205.2493,205.8841,205.2493,205.2493,637.0
2024-08-23 09:40:00,206.93,206.93,206.93,206.93,100.0,205.2493,205.2493,205.2493,205.2493,100.0
2024-08-23 09:45:00,207.21,207.21,206.73,206.92,840.0,205.527,205.527,205.0509,205.2394,840.0
2024-08-23 09:50:00,207.2,207.23,206.94,207.08,1300.0,205.5171,205.5469,205.2592,205.3981,1300.0
2024-08-23 09:55:00,207.09,207.16,206.97,206.97,685.0,205.408,205.4774,205.289,205.289,685.0
2024-08-23 10:00:00,207.17,207.56,207.08,207.23,2422.0,205.4873,205.8742,205.3981,205.5469,2422.0
2024-08-23 10:05:00,207.29,207.38,207.21,207.22,1274.0,205.6064,205.6956,205.527,205.5369,1274.0
2024-08-23 10:10:00,207.25,207.25,207.17,207.19,1408.0,205.5667,205.5667,205.4873,205.5072,1408.0
2024-08-23 10:15:00,207.1,207.12,206.54,206.55,1000.0,205.4179,205.4377,204.8625,204.8724,1000.0
2024-08-23 10:20:00,206.72,206.92,206.65,206.89,5197.0,205.041,205.2394,204.9716,205.2096,5197.0
2024-08-23 10:25:00,206.7,206.74,206.65,206.66,725.0,205.0212,205.0608,204.9716,204.9815,725.0
2024-08-23 10:30:00,206.62,206.78,206.48,206.48,3144.0,204.9418,205.1005,204.8029,204.8029,3144.0
2024-08-23 10:35:00,206.42,206.58,206.27,206.49,6437.0,204.7434,204.9021,204.5946,204.8129,6437.0
2024-08-23 10:40:00,206.44,206.58,206.33,206.58,3566.0,204.7633,204.9021,204.6542,204.9021,3566.0
2024-08-23 10:45:00,206.51,206.69,206.46,206.46,2301.0,204.8327,205.0112,204.7831,204.7831,2301.0
2024-08-23 10:50:00,206.47,206.95,206.45,206.82,2825.0,204.793,205.2691,204.7732,205.1402,2825.0
2024-08-23 10:55:00,206.98,207.25,206.84,207.16,1672.0,205.2989,205.5667,205.16,205.4774,1672.0
2024-08-23 11:00:00,207.03,207.07,206.73,206.86,4257.0,205.3485,205.3882,205.0509,205.1799,4257.0
2024-08-23 11:05:00,206.9,207.02,206.86,206.87,781.0,205.2195,205.3386,205.1799,205.1898,781.0
2024-08-23 11:10:00,207.05,207.05,206.7,206.84,3502.0,205.3683,205.3683,205.0212,205.16,3502.0
2024-08-23 11:15:00,206.98,206.98,206.66,206.86,3195.0,205.2989,205.2989,204.9815,205.1799,3195.0
2024-08-23 11:20:00,206.86,206.9,206.58,206.77,3833.0,205.1799,205.2195,204.9021,205.0906,3833.0
2024-08-23 11:25:00,206.7,206.78,206.67,206.68,2114.0,205.0212,205.1005,204.9914,205.0013,2114.0
2024-08-23 11:30:00,206.54,206.67,206.54,206.67,400.0,204.8625,204.9914,204.8625,204.9914,400.0
2024-08-23 11:35:00,206.72,206.72,206.63,206.63,1464.0,205.041,205.041,204.9517,204.9517,1464.0
2024-08-23 11:40:00,206.57,206.67,206.51,206.6,1800.0,204.8922,204.9914,204.8327,204.922,1800.0
2024-08-23 11:45:00,206.61,206.61,206.44,206.53,1406.0,204.9319,204.9319,204.7633,204.8525,1406.0
2024-08-23 11:50:00,206.53,206.53,206.48,206.53,1025.0,204.8525,204.8525,204.8029,204.8525,1025.0
2024-08-23 11:55:00,206.41,206.49,206.26,206.38,1133.0,204.7335,204.8129,204.5847,204.7038,1133.0
2024-08-23 12:00:00,206.48,206.48,206.1,206.19,2845.0,204.8029,204.8029,204.426,204.5153,2845.0
2024-08-23 12:05:00,206.1,206.32,205.97,206.25,3087.0,204.426,204.6442,204.2971,204.5748,3087.0
2024-08-23 12:10:00,206.23,206.26,206.1,206.1,912.0,204.555,204.5847,204.426,204.426,912.0
2024-08-23 12:15:00,206.18,206.18,206.08,206.16,1017.0,204.5054,204.5054,204.4062,204.4855,1017.0
2024-08-23 12:20:00,206.18,206.19,206.12,206.12,200.0,204.5054,204.5153,204.4459,204.4459,200.0
2024-08-23 12:25:00,206.12,206.25,206.12,206.18,2814.0,204.4459,204.5748,204.4459,204.5054,2814.0
2024-08-23 12:30:00,206.25,206.26,206.18,206.18,1125.0,204.5748,204.5847,204.5054,204.5054,1125.0
2024-08-23 12:35:00,206.24,206.24,206.1,206.1,850.0,204.5649,204.5649,204.426,204.426,850.0
2024-08-23 12:40:00,205.88,205.88,205.88,205.88,100.0,204.2078,204.2078,204.2078,204.2078,100.0
2024-08-23 12:45:00,205.86,205.86,205.74,205.75,2935.0,204.188,204.188,204.069,204.0789,2935.0
2024-08-23 12:50:00,205.8,205.93,205.77,205.93,3273.0,204.1285,204.2574,204.0987,204.2574,3273.0
2024-08-23 12:55:00,205.98,206.08,205.84,206.03,1251.0,204.307,204.4062,204.1681,204.3566,1251.0
2024-08-23 13:00:00,205.99,205.99,205.9,205.9,3785.0,204.3169,204.3169,204.2277,204.2277,3785.0
2024-08-23 13:05:00,205.84,205.9,205.78,205.86,765.0,204.1681,204.2277,204.1086,204.188,765.0
2024-08-23 13:10:00,205.78,205.78,205.48,205.61,2098.0,204.1086,204.1086,203.8111,203.94,2098.0
2024-08-23 13:15:00,205.61,205.72,205.56,205.59,2447.0,203.94,204.0491,203.8904,203.9202,2447.0
2024-08-23 13:20:00,205.65,205.66,205.52,205.52,4414.0,203.9797,203.9896,203.8507,203.8507,4414.0
2024-08-23 13:25:00,205.62,205.62,205.48,205.48,800.0,203.9499,203.9499,203.8111,203.8111,800.0
2024-08-23 13:30:00,205.56,205.56,205.47,205.52,800.0,203.8904,203.8904,203.8011,203.8507,800.0
2024-08-23 13:35:00,205.52,205.67,205.52,205.63,3876.0,203.8507,203.9995,203.8507,203.9598,3876.0
2024-08-23 13:40:00,205.63,205.65,205.57,205.62,2135.0,203.9598,203.9797,203.9003,203.9499,2135.0
2024-08-23 13:45:00,205.58,205.62,205.53,205.6,1583.0,203.9103,203.9499,203.8607,203.9301,1583.0
2024-08-23 13:50:00,205.61,205.61,205.55,205.6,1200.0,203.94,203.94,203.8805,203.9301,1200.0
2024-08-23 13:55:00,205.6,205.64,205.52,205.58,2666.0,203.9301,203.9698,203.8507,203.9103,2666.0
2024-08-23 14:00:00,205.57,205.63,205.5,205.6,3060.0,203.9003,203.9598,203.8309,203.9301,3060.0
2024-08-23 14:05:00,205.62,205.73,205.61,205.62,4131.0,203.9499,204.059,203.94,203.9499,4131.0
2024-08-23 14:10:00,205.64,205.8,205.64,205.79,8056.0,203.9698,204.1285,203.9698,204.1185,8056.0
2024-08-23 14:15:00,205.75,205.82,205.7,205.82,2155.0,204.0789,204.1483,204.0293,204.1483,2155.0
2024-08-23 14:20:00,205.82,205.82,205.66,205.72,1708.0,204.1483,204.1483,203.9896,204.0491,1708.0
2024-08-23 14:25:00,205.67,205.78,205.67,205.73,1036.0,203.9995,204.1086,203.9995,204.059,1036.0
2024-08-23 14:30:00,205.77,205.8,205.71,205.8,1000.0,204.0987,204.1285,204.0392,204.1285,1000.0
2024-08-23 14:35:00,205.74,205.83,205.7,205.77,2272.0,204.069,204.1582,204.0293,204.0987,2272.0
2024-08-23 14:40:00,205.8,205.84,205.76,205.84,1565.0,204.1285,204.1681,204.0888,204.1681,1565.0
2024-08-23 14:45:00,205.82,205.83,205.68,205.83,10222.0,204.1483,204.1582,204.0094,204.1582,10222.0
2024-08-23 14:50:00,205.81,205.93,205.8,205.8,2115.0,204.1384,204.2574,204.1285,204.1285,2115.0
2024-08-23 14:55:00,205.8,205.92,205.76,205.8,1802.0,204.1285,204.2475,204.0888,204.1285,1802.0
2024-08-23 15:00:00,205.81,205.9,205.81,205.88,2030.0,204.1384,204.2277,204.1384,204.2078,2030.0
2024-08-23 15:05:00,205.87,206.02,205.87,206.02,4149.0,204.1979,204.3467,204.1979,204.3467,4149.0
2024-08-23 15:10:00,206.03,206.22,205.97,206.21,5951.0,204.3566,204.5451,204.2971,204.5351,5951.0
2024-08-23 15:15:00,206.27,206.41,206.14,206.26,10458.0,204.5946,204.7335,204.4657,204.5847,10458.0
2024-08-23 15:20:00,206.22,206.28,206.13,206.22,1981.0,204.5451,204.6046,204.4558,204.5451,1981.0
2024-08-23 15:25:00,206.23,206.33,206.17,206.21,3729.0,204.555,204.6542,204.4955,204.5351,3729.0
2024-08-23 15:30:00,206.26,206.31,206.19,206.26,4280.0,204.5847,204.6343,204.5153,204.5847,4280.0
2024-08-23 15:35:00,206.28,206.28,206.09,206.09,2607.0,204.6046,204.6046,204.4161,204.4161,2607.0
2024-08-23 15:40:00,206.16,206.23,206.1,206.14,2507.0,204.4855,204.555,204.426,204.4657,2507.0
2024-08-23 15:45:00,206.14,206.37,206.08,206.32,4944.0,204.4657,204.6938,204.4062,204.6442,4944.0
2024-08-23 15:50:00,206.34,206.42,206.14,206.42,11929.0,204.6641,204.7434,204.4657,204.7434,11929.0
2024-08-23 15:55:00,206.39,206.53,206.2,206.21,42571.0,204.7137,204.8525,204.5252,204.5351,42571.0
2024-08-26 09:30:00,206.61,207.01,206.51,207.01,7852.0,204.9319,205.3286,204.8327,205.3286,7852.0
2024-08-26 09:35:00,207.01,207.09,206.85,206.95,1828.0,205.3286,205.408,205.1699,205.2691,1828.0
2024-08-26 09:40:00,207.1,207.24,206.68,206.94,2299.0,205.4179,205.5568,205.0013,205.2592,2299.0
2024-08-26 09:45:00,206.94,207.3,206.94,206.98,1550.0,205.2592,205.6163,205.2592,205.2989,1550.0
2024-08-26 09:50:00,207.05,207.4,206.93,207.18,22186.0,205.3683,205.7155,205.2493,205.4973,22186.0
2024-08-26 09:55:00,207.18,207.38,206.94,207.25,9875.0,205.4973,205.6956,205.2592,205.5667,9875.0
2024-08-26 10:00:00,207.25,207.51,207.24,207.5,7847.0,205.5667,205.8246,205.5568,205.8147,7847.0
2024-08-26 10:05:00,207.49,207.8,207.49,207.71,4305.0,205.8047,206.1122,205.8047,206.023,4305.0
2024-08-26 10:10:00,207.84,208.4,207.84,208.4,2478.0,206.1519,206.7073,206.1519,206.7073,2478.0
2024-08-26 10:15:00,208.36,208.62,208.29,208.49,8524.0,206.6677,206.9256,206.5982,206.7966,8524.0
2024-08-26 10:20:00,208.47,208.55,208.41,208.55,4284.0,206.7768,206.8561,206.7173,206.8561,4284.0
2024-08-26 10:25:00,208.42,208.58,208.41,208.57,3244.0,206.7272,206.8859,206.7173,206.876,3244.0
2024-08-26 10:30:00,208.53,208.57,208.42,208.51,3011.0,206.8363,206.876,206.7272,206.8165,3011.0
2024-08-26 10:35:00,208.62,208.62,208.32,208.41,2985.0,206.9256,206.9256,206.628,206.7173,2985.0
2024-08-26 10:40:00,208.43,208.43,208.07,208.07,24985.0,206.7371,206.7371,206.38,206.38,24985.0
2024-08-26 10:45:00,208.06,208.17,208.0,208.0,1915.0,206.3701,206.4792,206.3106,206.3106,1915.0
2024-08-26 10:50:00,208.21,208.22,207.69,207.69,2197.0,206.5189,206.5288,206.0031,206.0031,2197.0
2024-08-26 10:55:00,207.69,207.79,207.51,207.53,1201.0,206.0031,206.1023,205.8246,205.8444,1201.0
2024-08-26 11:00:00,207.57,207.63,207.35,207.45,8067.0,205.8841,205.9436,205.6659,205.7651,8067.0
2024-08-26 11:05:00,207.6,207.68,207.42,207.56,2597.0,205.9138,205.9932,205.7353,205.8742,2597.0
2024-08-26 11:10:00,207.57,207.69,207.57,207.69,500.0,205.8841,206.0031,205.8841,206.0031,500.0
2024-08-26 11:15:00,207.69,207.69,207.42,207.46,4277.0,206.0031,206.0031,205.7353,205.775,4277.0
2024-08-26 11:20:00,207.52,207.52,207.42,207.43,2562.0,205.8345,205.8345,205.7353,205.7452,2562.0
2024-08-26 11:25:00,207.53,207.57,207.5,207.57,933.0,205.8444,205.8841,205.8147,205.8841,933.0
2024-08-26 11:30:00,207.5,207.54,207.43,207.49,2035.0,205.8147,205.8543,205.7452,205.8047,2035.0
2024-08-26 11:35:00,207.44,207.5,207.35,207.35,1678.0,205.7551,205.8147,205.6659,205.6659,1678.0
2024-08-26 11:40:00,207.52,207.52,207.33,207.33,1640.0,205.8345,205.8345,205.646,205.646,1640.0
2024-08-26 11:45:00,207.22,207.33,207.22,207.32,407.0,205.5369,205.646,205.5369,205.6361,407.0
2024-08-26 11:50:00,207.3,207.36,207.26,207.26,2000.0,205.6163,205.6758,205.5766,205.5766,2000.0
2024-08-26 11:55:00,207.34,207.34,207.15,207.15,750.0,205.656,205.656,205.4675,205.4675,750.0
2024-08-26 12:00:00,207.17,207.17,207.01,207.01,300.0,205.4873,205.4873,205.3286,205.3286,300.0
2024-08-26 12:05:00,207.0,207.08,206.99,207.0,600.0,205.3187,205.3981,205.3088,205.3187,600.0
2024-08-26 12:10:00,207.03,207.03,206.88,206.92,1587.0,205.3485,205.3485,205.1997,205.2394,1587.0
2024-08-26 12:15:00,206.91,207.0,206.9,207.0,556.0,205.2295,205.3187,205.2195,205.3187,556.0
2024-08-26 12:20:00,206.98,206.98,206.97,206.98,100.0,205.2989,205.2989,205.289,205.2989,100.0
2024-08-26 12:25:00,206.96,206.97,206.92,206.92,670.0,205.279,205.289,205.2394,205.2394,670.0
2024-08-26 12:30:00,206.95,207.05,206.94,207.05,740.0,205.2691,205.3683,205.2592,205.3683,740.0
2024-08-26 12:35:00,207.05,207.13,207.04,207.1,828.0,205.3683,205.4477,205.3584,205.4179,828.0
2024-08-26 12:40:00,207.1,207.15,207.1,207.15,900.0,205.4179,205.4675,205.4179,205.4675,900.0
2024-08-26 12:45:00,207.16,207.28,207.16,207.23,1100.0,205.4774,205.5964,205.4774,205.5469,1100.0
2024-08-26 12:50:00,207.23,207.23,207.23,207.23,300.0,205.5469,205.5469,205.5469,205.5469,300.0
2024-08-26 12:55:00,207.27,207.35,207.2,207.21,1951.0,205.5865,205.6659,205.5171,205.527,1951.0
2024-08-26 13:00:00,207.24,207.3,207.24,207.3,548.0,205.5568,205.6163,205.5568,205.6163,548.0
2024-08-26 13:05:00,207.27,207.39,207.26,207.32,2688.0,205.5865,205.7056,205.5766,205.6361,2688.0
2024-08-26 13:10:00,207.37,207.43,207.3,207.4,1458.0,205.6857,205.7452,205.6163,205.7155,1458.0
2024-08-26 13:15:00,207.45,207.45,207.25,207.3,1698.0,205.7651,205.7651,205.5667,205.6163,1698.0
2024-08-26 13:20:00,207.39,207.41,207.33,207.41,1662.0,205.7056,205.7254,205.646,205.7254,1662.0
2024-08-26 13:25:00,207.39,207.43,207.39,207.43,1016.0,205.7056,205.7452,205.7056,205.7452,1016.0
2024-08-26 13:30:00,207.43,207.56,207.37,207.55,2620.0,205.7452,205.8742,205.6857,205.8643,2620.0
2024-08-26 13:35:00,207.54,207.68,207.47,207.55,11218.0,205.8543,205.9932,205.7849,205.8643,11218.0
2024-08-26 13:40:00,207.56,207.58,207.37,207.43,4687.0,205.8742,205.894,205.6857,205.7452,4687.0
2024-08-26 13:45:00,207.37,207.47,207.09,207.09,2574.0,205.6857,205.7849,205.408,205.408,2574.0
2024-08-26 13:50:00,207.06,207.07,207.01,207.01,625.0,205.3782,205.3882,205.3286,205.3286,625.0
2024-08-26 13:55:00,206.97,206.97,206.85,206.85,718.0,205.289,205.289,205.1699,205.1699,718.0
2024-08-26 14:00:00,206.87,206.95,206.83,206.94,2757.0,205.1898,205.2691,205.1501,205.2592,2757.0
2024-08-26 14:05:00,206.87,206.99,206.82,206.82,500.0,205.1898,205.3088,205.1402,205.1402,500.0
2024-08-26 14:10:00,206.79,206.84,206.68,206.74,500.0,205.1104,205.16,205.0013,205.0608,500.0
2024-08-26 14:15:00,206.8,206.81,206.72,206.81,903.0,205.1203,205.1303,205.041,205.1303,903.0
2024-08-26 14:20:00,206.81,206.86,206.7,206.86,800.0,205.1303,205.1799,205.0212,205.1799,800.0
2024-08-26 14:25:00,206.88,206.88,206.77,206.85,903.0,205.1997,205.1997,205.0906,205.1699,903.0
2024-08-26 14:30:00,206.74,206.83,206.74,206.83,453.0,205.0608,205.1501,205.0608,205.1501,453.0
2024-08-26 14:35:00,206.88,206.93,206.83,206.83,2075.0,205.1997,205.2493,205.1501,205.1501,2075.0
2024-08-26 14:40:00,206.79,206.94,206.79,206.88,1470.0,205.1104,205.2592,205.1104,205.1997,1470.0
2024-08-26 14:45:00,206.96,206.96,206.85,206.85,1653.0,205.279,205.279,205.1699,205.1699,1653.0
2024-08-26 14:50:00,206.87,206.87,206.72,206.74,1025.0,205.1898,205.1898,205.041,205.0608,1025.0
2024-08-26 14:55:00,206.8,206.88,206.69,206.88,717.0,205.1203,205.1997,205.0112,205.1997,717.0
2024-08-26 15:00:00,206.7,206.81,206.61,206.62,1707.0,205.0212,205.1303,204.9319,204.9418,1707.0
2024-08-26 15:05:00,206.64,206.68,206.58,206.58,4581.0,204.9616,205.0013,204.9021,204.9021,4581.0
2024-08-26 15:10:00,206.58,206.66,206.57,206.58,2918.0,204.9021,204.9815,204.8922,204.9021,2918.0
2024-08-26 15:15:00,206.56,206.77,206.56,206.77,2449.0,204.8823,205.0906,204.8823,205.0906,2449.0
2024-08-26 15:20:00,206.77,206.77,206.69,206.76,920.0,205.0906,205.0906,205.0112,205.0807,920.0
2024-08-26 15:25:00,206.78,206.81,206.75,206.8,1323.0,205.1005,205.1303,205.0708,205.1203,1323.0
2024-08-26 15:30:00,206.78,206.91,206.75,206.9,2766.0,205.1005,205.2295,205.0708,205.2195,2766.0
2024-08-26 15:35:00,206.87,206.91,206.82,206.88,2235.0,205.1898,205.2295,205.1402,205.1997,2235.0
2024-08-26 15:40:00,206.83,206.94,206.73,206.94,1734.0,205.1501,205.2592,205.0509,205.2592,1734.0
2024-08-26 15:45:00,206.85,206.86,206.64,206.83,6316.0,205.1699,205.1799,204.9616,205.1501,6316.0
2024-08-26 15:50:00,206.85,206.98,206.69,206.69,7468.0,205.1699,205.2989,205.0112,205.0112,7468.0
2024-08-26 15:55:00,206.73,206.95,206.59,206.78,37402.0,205.0509,205.2691,204.912,205.1005,37402.0
2024-08-27 09:30:00,207.24,207.92,207.24,207.48,7642.0,205.5568,206.2312,205.5568,205.7948,7642.0
2024-08-27 09:35:00,206.5,206.9,206.5,206.61,700.0,204.8228,205.2195,204.8228,204.9319,700.0
2024-08-27 09:40:00,206.81,207.33,206.77,207.27,3563.0,205.1303,205.646,205.0906,205.5865,3563.0
2024-08-27 09:45:00,207.27,207.45,207.27,207.45,736.0,205.5865,205.7651,205.5865,205.7651,736.0
2024-08-27 09:50:00,207.51,207.51,207.03,207.13,1800.0,205.8246,205.8246,205.3485,205.4477,1800.0
2024-08-27 09:55:00,207.14,207.25,207.14,207.25,3337.0,205.4576,205.5667,205.4576,205.5667,3337.0
2024-08-27 10:00:00,207.28,207.29,207.08,207.15,2257.0,205.5964,205.6064,205.3981,205.4675,2257.0
2024-08-27 10:05:00,207.15,207.24,207.1,207.11,835.0,205.4675,205.5568,205.4179,205.4278,835.0
2024-08-27 10:10:00,206.98,207.09,206.83,206.83,1503.0,205.2989,205.408,205.1501,205.1501,1503.0
2024-08-27 10:15:00,206.7,206.8,206.69,206.8,1387.0,205.0212,205.1203,205.0112,205.1203,1387.0
2024-08-27 10:20:00,206.89,206.93,206.78,206.78,2933.0,205.2096,205.2493,205.1005,205.1005,2933.0
2024-08-27 10:25:00,206.7,206.76,206.56,206.63,2302.0,205.0212,205.0807,204.8823,204.9517,2302.0
2024-08-27 10:30:00,206.74,206.75,206.63,206.74,2548.0,205.0608,205.0708,204.9517,205.0608,2548.0
2024-08-27 10:35:00,206.65,206.72,206.64,206.64,744.0,204.9716,205.041,204.9616,204.9616,744.0
2024-08-27 10:40:00,206.65,206.67,206.6,206.6,617.0,204.9716,204.9914,204.922,204.922,617.0
2024-08-27 10:45:00,206.63,206.64,206.5,206.5,2493.0,204.9517,204.9616,204.8228,204.8228,2493.0
2024-08-27 10:50:00,206.56,206.56,206.36,206.48,662.0,204.8823,204.8823,204.6839,204.8029,662.0
2024-08-27 10:55:00,206.5,206.5,206.19,206.19,1500.0,204.8228,204.8228,204.5153,204.5153,1500.0
2024-08-27 11:00:00,206.3,206.51,206.29,206.44,4636.0,204.6244,204.8327,204.6145,204.7633,4636.0
2024-08-27 11:05:00,206.48,206.62,206.42,206.62,2400.0,204.8029,204.9418,204.7434,204.9418,2400.0
2024-08-27 11:10:00,206.72,206.72,206.31,206.45,1341.0,205.041,205.041,204.6343,204.7732,1341.0
2024-08-27 11:15:00,206.42,206.48,206.15,206.15,1228.0,204.7434,204.8029,204.4756,204.4756,1228.0
2024-08-27 11:20:00,206.12,206.23,206.11,206.12,1354.0,204.4459,204.555,204.4359,204.4459,1354.0
2024-08-27 11:25:00,206.13,206.16,206.06,206.07,2848.0,204.4558,204.4855,204.3864,204.3963,2848.0
2024-08-27 11:30:00,206.05,206.1,206.0,206.0,428.0,204.3764,204.426,204.3268,204.3268,428.0
2024-08-27 11:35:00,206.06,206.19,205.95,206.06,7784.0,204.3864,204.5153,204.2772,204.3864,7784.0
2024-08-27 11:40:00,206.24,206.33,206.18,206.21,1404.0,204.5649,204.6542,204.5054,204.5351,1404.0
2024-08-27 11:45:00,206.14,206.28,206.14,206.14,1007.0,204.4657,204.6046,204.4657,204.4657,1007.0
2024-08-27 11:50:00,206.24,206.35,206.15,206.25,1553.0,204.5649,204.674,204.4756,204.5748,1553.0
2024-08-27 11:55:00,206.27,206.31,206.27,206.31,1510.0,204.5946,204.6343,204.5946,204.6343,1510.0
2024-08-27 12:00:00,206.26,206.39,206.26,206.35,10116.0,204.5847,204.7137,204.5847,204.674,10116.0
2024-08-27 12:05:00,206.33,206.42,206.23,206.34,1897.0,204.6542,204.7434,204.555,204.6641,1897.0
2024-08-27 12:10:00,206.34,206.45,206.33,206.38,827.0,204.6641,204.7732,204.6542,204.7038,827.0
2024-08-27 12:15:00,206.46,206.47,206.4,206.4,300.0,204.7831,204.793,204.7236,204.7236,300.0
2024-08-27 12:20:00,206.5,206.5,206.27,206.27,900.0,204.8228,204.8228,204.5946,204.5946,900.0
2024-08-27 12:25:00,206.29,206.29,206.22,206.22,314.0,204.6145,204.6145,204.5451,204.5451,314.0
2024-08-27 12:30:00,206.22,206.25,206.16,206.25,1406.0,204.5451,204.5748,204.4855,204.5748,1406.0
2024-08-27 12:35:00,206.17,206.29,206.15,206.15,1238.0,204.4955,204.6145,204.4756,204.4756,1238.0
2024-08-27 12:40:00,206.13,206.13,206.13,206.13,200.0,204.4558,204.4558,204.4558,204.4558,200.0
2024-08-27 12:45:00,206.2,206.36,206.13,206.36,7728.0,204.5252,204.6839,204.4558,204.6839,7728.0
2024-08-27 12:50:00,206.42,206.42,206.42,206.42,500.0,204.7434,204.7434,204.7434,204.7434,500.0
2024-08-27 12:55:00,206.35,206.35,206.35,206.35,100.0,204.674,204.674,204.674,204.674,100.0
2024-08-27 13:00:00,206.36,206.66,206.36,206.62,1802.0,204.6839,204.9815,204.6839,204.9418,1802.0
2024-08-27 13:05:00,206.64,206.68,206.64,206.68,500.0,204.9616,205.0013,204.9616,205.0013,500.0
2024-08-27 13:10:00,206.7,206.77,206.69,206.73,2395.0,205.0212,205.0906,205.0112,205.0509,2395.0
2024-08-27 13:15:00,206.77,206.82,206.72,206.73,2625.0,205.0906,205.1402,205.041,205.0509,2625.0
2024-08-27 13:20:00,206.77,206.9,206.74,206.9,2814.0,205.0906,205.2195,205.0608,205.2195,2814.0
2024-08-27 13:25:00,206.92,206.99,206.86,206.93,900.0,205.2394,205.3088,205.1799,205.2493,900.0
2024-08-27 13:30:00,206.98,207.03,206.94,206.94,1424.0,205.2989,205.3485,205.2592,205.2592,1424.0
2024-08-27 13:35:00,206.91,206.99,206.91,206.97,1572.0,205.2295,205.3088,205.2295,205.289,1572.0
2024-08-27 13:40:00,206.96,207.03,206.89,206.94,5966.0,205.279,205.3485,205.2096,205.2592,5966.0
2024-08-27 13:45:00,207.0,207.0,206.81,206.81,2581.0,205.3187,205.3187,205.1303,205.1303,2581.0
2024-08-27 13:50:00,206.84,206.97,206.84,206.97,800.0,205.16,205.289,205.16,205.289,800.0
2024-08-27 13:55:00,206.9,206.92,206.87,206.89,967.0,205.2195,205.2394,205.1898,205.2096,967.0
2024-08-27 14:00:00,206.92,207.0,206.84,206.99,2285.0,205.2394,205.3187,205.16,205.3088,2285.0
2024-08-27 14:05:00,206.98,207.04,206.97,207.03,589.0,205.2989,205.3584,205.289,205.3485,589.0
2024-08-27 14:10:00,206.98,207.13,206.97,207.07,2077.0,205.2989,205.4477,205.289,205.3882,2077.0
2024-08-27 14:15:00,207.09,207.3,207.09,207.25,5590.0,205.408,205.6163,205.408,205.5667,5590.0
2024-08-27 14:20:00,207.22,207.27,207.19,207.21,936.0,205.5369,205.5865,205.5072,205.527,936.0
2024-08-27 14:25:00,207.21,207.22,207.15,207.22,1708.0,205.527,205.5369,205.4675,205.5369,1708.0
2024-08-27 14:30:00,207.25,207.31,207.18,207.23,2867.0,205.5667,205.6262,205.4973,205.5469,2867.0
2024-08-27 14:35:00,207.17,207.18,207.13,207.13,528.0,205.4873,205.4973,205.4477,205.4477,528.0
2024-08-27 14:40:00,207.13,207.21,207.06,207.07,2554.0,205.4477,205.527,205.3782,205.3882,2554.0
2024-08-27 14:45:00,207.02,207.1,207.01,207.07,2404.0,205.3386,205.4179,205.3286,205.3882,2404.0
2024-08-27 14:50:00,206.97,207.13,206.97,207.05,2186.0,205.289,205.4477,205.289,205.3683,2186.0
2024-08-27 14:55:00,207.05,207.05,206.97,207.02,1785.0,205.3683,205.3683,205.289,205.3386,1785.0
2024-08-27 15:00:00,207.01,207.04,206.93,206.97,3128.0,205.3286,205.3584,205.2493,205.289,3128.0
2024-08-27 15:05:00,206.94,206.97,206.88,206.88,1100.0,205.2592,205.289,205.1997,205.1997,1100.0
2024-08-27 15:10:00,206.93,206.93,206.85,206.93,2482.0,205.2493,205.2493,205.1699,205.2493,2482.0
2024-08-27 15:15:00,206.85,206.92,206.8,206.89,2841.0,205.1699,205.2394,205.1203,205.2096,2841.0
2024-08-27 15:20:00,206.89,206.93,206.83,206.83,1147.0,205.2096,205.2493,205.1501,205.1501,1147.0
2024-08-27 15:25:00,206.87,206.96,206.86,206.9,3075.0,205.1898,205.279,205.1799,205.2195,3075.0
2024-08-27 15:30:00,206.88,206.93,206.86,206.92,1049.0,205.1997,205.2493,205.1799,205.2394,1049.0
2024-08-27 15:35:00,206.86,206.97,206.86,206.93,2819.0,205.1799,205.289,205.1799,205.2493,2819.0
2024-08-27 15:40:00,206.91,207.0,206.88,206.98,5851.0,205.2295,205.3187,205.1997,205.2989,5851.0
2024-08-27 15:45:00,206.95,207.02,206.85,206.96,4076.0,205.2691,205.3386,205.1699,205.279,4076.0
2024-08-27 15:50:00,206.94,207.12,206.82,206.86,6788.0,205.2592,205.4377,205.1402,205.1799,6788.0
2024-08-27 15:55:00,206.8,207.05,206.77,207.03,30379.0,205.1203,205.3683,205.0906,205.3485,30379.0
2024-08-28 09:30:00,207.59,207.59,207.03,207.03,6673.0,205.9039,205.9039,205.3485,205.3485,6673.0
2024-08-28 09:35:00,207.1,207.1,207.01,207.01,300.0,205.4179,205.4179,205.3286,205.3286,300.0
2024-08-28 09:40:00,207.31,207.31,207.03,207.03,300.0,205.6262,205.6262,205.3485,205.3485,300.0
2024-08-28 09:45:00,207.36,207.7,207.35,207.61,2433.0,205.6758,206.013,205.6659,205.9238,2433.0
2024-08-28 09:50:00,207.62,207.75,207.51,207.51,2469.0,205.9337,206.0626,205.8246,205.8246,2469.0
2024-08-28 09:55:00,207.7,207.73,207.36,207.36,1183.0,206.013,206.0428,205.6758,205.6758,1183.0
2024-08-28 10:00:00,207.55,207.71,207.36,207.36,1236.0,205.8643,206.023,205.6758,205.6758,1236.0
2024-08-28 10:05:00,207.63,207.9,207.63,207.75,17010.0,205.9436,206.2114,205.9436,206.0626,17010.0
2024-08-28 10:10:00,207.62,207.86,207.49,207.67,2400.0,205.9337,206.1717,205.8047,205.9833,2400.0
2024-08-28 10:15:00,207.65,207.76,207.65,207.72,1453.0,205.9634,206.0725,205.9634,206.0329,1453.0
2024-08-28 10:20:00,207.65,207.65,207.35,207.35,1715.0,205.9634,205.9634,205.6659,205.6659,1715.0
2024-08-28 10:25:00,207.39,207.48,207.29,207.3,1708.0,205.7056,205.7948,205.6064,205.6163,1708.0
2024-08-28 10:30:00,207.39,207.62,207.39,207.52,1066.0,205.7056,205.9337,205.7056,205.8345,1066.0
2024-08-28 10:35:00,207.53,207.7,207.53,207.69,1495.0,205.8444,206.013,205.8444,206.0031,1495.0
2024-08-28 10:40:00,207.66,207.66,207.6,207.6,916.0,205.9734,205.9734,205.9138,205.9138,916.0
2024-08-28 10:45:00,207.61,207.71,207.61,207.7,2167.0,205.9238,206.023,205.9238,206.013,2167.0
2024-08-28 10:50:00,207.7,207.75,207.67,207.72,4810.0,206.013,206.0626,205.9833,206.0329,4810.0
2024-08-28 10:55:00,207.72,207.87,207.7,207.87,4060.0,206.0329,206.1817,206.013,206.1817,4060.0
2024-08-28 11:00:00,207.86,208.03,207.85,208.0,2574.0,206.1717,206.3404,206.1618,206.3106,2574.0
2024-08-28 11:05:00,208.0,208.12,208.0,208.1,1514.0,206.3106,206.4296,206.3106,206.4098,1514.0
2024-08-28 11:10:00,208.11,208.3,207.98,208.3,1831.0,206.4197,206.6082,206.2908,206.6082,1831.0
2024-08-28 11:15:00,208.24,208.31,208.12,208.12,2152.0,206.5486,206.6181,206.4296,206.4296,2152.0
2024-08-28 11:20:00,208.1,208.19,208.06,208.06,975.0,206.4098,206.4991,206.3701,206.3701,975.0
2024-08-28 11:25:00,208.2,208.24,208.08,208.16,1635.0,206.509,206.5486,206.3899,206.4693,1635.0
2024-08-28 11:30:00,208.12,208.15,207.69,207.69,3017.0,206.4296,206.4594,206.0031,206.0031,3017.0
2024-08-28 11:35:00,207.69,207.7,207.53,207.59,1143.0,206.0031,206.013,205.8444,205.9039,1143.0
2024-08-28 11:40:00,207.65,207.65,207.4,207.4,1364.0,205.9634,205.9634,205.7155,205.7155,1364.0
2024-08-28 11:45:00,207.27,207.27,207.13,207.15,1006.0,205.5865,205.5865,205.4477,205.4675,1006.0
2024-08-28 11:50:00,207.13,207.23,207.13,207.16,1500.0,205.4477,205.5469,205.4477,205.4774,1500.0
2024-08-28 11:55:00,207.13,207.2,207.07,207.2,1915.0,205.4477,205.5171,205.3882,205.5171,1915.0
2024-08-28 12:00:00,207.18,207.26,207.15,207.21,1057.0,205.4973,205.5766,205.4675,205.527,1057.0
2024-08-28 12:05:00,207.21,207.23,207.05,207.17,2247.0,205.527,205.5469,205.3683,205.4873,2247.0
2024-08-28 12:10:00,207.13,207.21,207.12,207.18,1300.0,205.4477,205.527,205.4377,205.4973,1300.0
2024-08-28 12:15:00,207.22,207.22,207.09,207.16,1200.0,205.5369,205.5369,205.408,205.4774,1200.0
2024-08-28 12:20:00,207.12,207.32,207.12,207.2,3222.0,205.4377,205.6361,205.4377,205.5171,3222.0
2024-08-28 12:25:00,207.24,207.33,207.21,207.33,1671.0,205.5568,205.646,205.527,205.646,1671.0
2024-08-28 12:30:00,207.33,207.33,207.21,207.27,1200.0,205.646,205.646,205.527,205.5865,1200.0
2024-08-28 12:35:00,207.15,207.34,207.15,207.15,1500.0,205.4675,205.656,205.4675,205.4675,1500.0
2024-08-28 12:40:00,207.27,207.36,207.21,207.33,1973.0,205.5865,205.6758,205.527,205.646,1973.0
2024-08-28 12:45:00,207.33,207.48,207.32,207.48,1567.0,205.646,205.7948,205.6361,205.7948,1567.0
2024-08-28 12:50:00,207.37,207.38,207.31,207.34,925.0,205.6857,205.6956,205.6262,205.656,925.0
2024-08-28 12:55:00,207.34,207.39,207.34,207.34,400.0,205.656,205.7056,205.656,205.656,400.0
2024-08-28 13:00:00,207.34,207.7,207.34,207.59,3504.0,205.656,206.013,205.656,205.9039,3504.0
2024-08-28 13:05:00,207.58,207.58,207.53,207.53,200.0,205.894,205.894,205.8444,205.8444,200.0
2024-08-28 13:10:00,207.41,207.5,207.37,207.37,633.0,205.7254,205.8147,205.6857,205.6857,633.0
2024-08-28 13:15:00,207.42,207.45,207.37,207.39,845.0,205.7353,205.7651,205.6857,205.7056,845.0
2024-08-28 13:20:00,207.29,207.33,207.26,207.26,400.0,205.6064,205.646,205.5766,205.5766,400.0
2024-08-28 13:25:00,207.19,207.27,207.19,207.21,697.0,205.5072,205.5865,205.5072,205.527,697.0
2024-08-28 13:30:00,207.3,207.35,207.18,207.22,2107.0,205.6163,205.6659,205.4973,205.5369,2107.0
2024-08-28 13:35:00,207.17,207.24,207.15,207.15,920.0,205.4873,205.5568,205.4675,205.4675,920.0
2024-08-28 13:40:00,207.18,207.18,207.12,207.12,200.0,205.4973,205.4973,205.4377,205.4377,200.0
2024-08-28 13:45:00,207.06,207.12,206.94,206.97,2853.0,205.3782,205.4377,205.2592,205.289,2853.0
2024-08-28 13:50:00,206.85,207.01,206.82,206.82,1660.0,205.1699,205.3286,205.1402,205.1402,1660.0
2024-08-28 13:55:00,206.85,206.85,206.56,206.71,2204.0,205.1699,205.1699,204.8823,205.0311,2204.0
2024-08-28 14:00:00,206.58,206.58,206.4,206.48,4266.0,204.9021,204.9021,204.7236,204.8029,4266.0
2024-08-28 14:05:00,206.48,206.86,206.48,206.71,2179.0,204.8029,205.1799,204.8029,205.0311,2179.0
2024-08-28 14:10:00,206.77,206.82,206.75,206.82,800.0,205.0906,205.1402,205.0708,205.1402,800.0
2024-08-28 14:15:00,206.82,206.82,206.73,206.73,1403.0,205.1402,205.1402,205.0509,205.0509,1403.0
2024-08-28 14:20:00,206.78,206.78,206.68,206.68,1250.0,205.1005,205.1005,205.0013,205.0013,1250.0
2024-08-28 14:25:00,206.78,206.78,206.65,206.65,900.0,205.1005,205.1005,204.9716,204.9716,900.0
2024-08-28 14:30:00,206.59,206.65,206.51,206.53,4078.0,204.912,204.9716,204.8327,204.8525,4078.0
2024-08-28 14:35:00,206.53,206.71,206.52,206.71,2776.0,204.8525,205.0311,204.8426,205.0311,2776.0
2024-08-28 14:40:00,206.71,206.79,206.7,206.74,1519.0,205.0311,205.1104,205.0212,205.0608,1519.0
2024-08-28 14:45:00,206.73,206.78,206.6,206.7,1356.0,205.0509,205.1005,204.922,205.0212,1356.0
2024-08-28 14:50:00,206.6,206.91,206.6,206.91,1971.0,204.922,205.2295,204.922,205.2295,1971.0
2024-08-28 14:55:00,206.9,207.19,206.9,207.19,2799.0,205.2195,205.5072,205.2195,205.5072,2799.0
2024-08-28 15:00:00,207.19,207.35,207.13,207.24,1049.0,205.5072,205.6659,205.4477,205.5568,1049.0
2024-08-28 15:05:00,207.18,207.18,206.97,207.02,1115.0,205.4973,205.4973,205.289,205.3386,1115.0
2024-08-28 15:10:00,206.97,207.03,206.93,206.93,3082.0,205.289,205.3485,205.2493,205.2493,3082.0
2024-08-28 15:15:00,206.98,206.99,206.86,206.88,1421.0,205.2989,205.3088,205.1799,205.1997,1421.0
2024-08-28 15:20:00,206.88,207.15,206.88,207.12,3575.0,205.1997,205.4675,205.1997,205.4377,3575.0
2024-08-28 15:25:00,207.14,207.19,207.06,207.12,2184.0,205.4576,205.5072,205.3782,205.4377,2184.0
2024-08-28 15:30:00,207.05,207.18,207.05,207.05,1786.0,205.3683,205.4973,205.3683,205.3683,1786.0
2024-08-28 15:35:00,207.13,207.19,207.07,207.11,3420.0,205.4477,205.5072,205.3882,205.4278,3420.0
2024-08-28 15:40:00,207.17,207.23,207.11,207.18,4183.0,205.4873,205.5469,205.4278,205.4973,4183.0
2024-08-28 15:45:00,207.21,207.35,207.19,207.2,6069.0,205.527,205.6659,205.5072,205.5171,6069.0
2024-08-28 15:50:00,207.25,207.34,207.06,207.17,11150.0,205.5667,205.656,205.3782,205.4873,11150.0
2024-08-28 15:55:00,207.28,207.56,207.25,207.35,31330.0,205.5964,205.8742,205.5667,205.6659,31330.0
2024-08-29 09:30:00,207.92,207.92,207.46,207.46,7825.0,206.2312,206.2312,205.775,205.775,7825.0
2024-08-29 09:35:00,207.84,207.84,207.84,207.84,133.0,206.1519,206.1519,206.1519,206.1519,133.0
2024-08-29 09:40:00,207.43,207.47,207.36,207.37,500.0,205.7452,205.7849,205.6758,205.6857,500.0
2024-08-29 09:45:00,207.14,207.36,207.13,207.25,610.0,205.4576,205.6758,205.4477,205.5667,610.0
2024-08-29 09:50:00,207.22,207.23,206.68,206.81,1266.0,205.5369,205.5469,205.0013,205.1303,1266.0
2024-08-29 09:55:00,206.81,206.95,206.8,206.95,346.0,205.1303,205.2691,205.1203,205.2691,346.0
2024-08-29 10:00:00,206.84,206.84,206.5,206.5,3734.0,205.16,205.16,204.8228,204.8228,3734.0
2024-08-29 10:05:00,206.47,206.88,206.28,206.88,1585.0,204.793,205.1997,204.6046,205.1997,1585.0
2024-08-29 10:10:00,206.9,207.25,206.86,207.25,5216.0,205.2195,205.5667,205.1799,205.5667,5216.0
2024-08-29 10:15:00,207.37,207.61,207.36,207.61,855.0,205.6857,205.9238,205.6758,205.9238,855.0
2024-08-29 10:20:00,207.62,207.82,207.62,207.82,900.0,205.9337,206.1321,205.9337,206.1321,900.0
2024-08-29 10:25:00,207.9,207.9,207.63,207.63,571.0,206.2114,206.2114,205.9436,205.9436,571.0
2024-08-29 10:30:00,207.84,208.02,207.84,207.89,3039.0,206.1519,206.3304,206.1519,206.2015,3039.0
2024-08-29 10:35:00,207.87,208.15,207.87,207.99,1455.0,206.1817,206.4594,206.1817,206.3007,1455.0
2024-08-29 10:40:00,207.93,207.93,207.8,207.8,1000.0,206.2412,206.2412,206.1122,206.1122,1000.0
2024-08-29 10:45:00,207.75,207.75,207.75,207.75,100.0,206.0626,206.0626,206.0626,206.0626,100.0
2024-08-29 10:50:00,207.86,207.86,207.6,207.6,214.0,206.1717,206.1717,205.9138,205.9138,214.0
2024-08-29 10:55:00,207.7,207.72,207.48,207.67,2530.0,206.013,206.0329,205.7948,205.9833,2530.0
2024-08-29 11:00:00,207.71,207.92,207.71,207.92,593.0,206.023,206.2312,206.023,206.2312,593.0
2024-08-29 11:05:00,208.07,208.2,208.02,208.2,1395.0,206.38,206.509,206.3304,206.509,1395.0
2024-08-29 11:10:00,208.08,208.16,207.97,208.16,5183.0,206.3899,206.4693,206.2808,206.4693,5183.0
2024-08-29 11:15:00,208.16,208.34,208.16,208.23,944.0,206.4693,206.6478,206.4693,206.5387,944.0
2024-08-29 11:20:00,208.25,208.25,208.06,208.06,885.0,206.5586,206.5586,206.3701,206.3701,885.0
2024-08-29 11:25:00,208.06,208.06,208.06,208.06,0.0,206.3701,206.3701,206.3701,206.3701,0.0
2024-08-29 11:30:00,208.2,208.31,208.08,208.19,1010.0,206.509,206.6181,206.3899,206.4991,1010.0
2024-08-29 11:35:00,208.13,208.13,208.13,208.13,100.0,206.4395,206.4395,206.4395,206.4395,100.0
2024-08-29 11:40:00,208.13,208.17,208.06,208.17,780.0,206.4395,206.4792,206.3701,206.4792,780.0
2024-08-29 11:45:00,208.06,208.13,208.06,208.13,1601.0,206.3701,206.4395,206.3701,206.4395,1601.0
2024-08-29 11:50:00,208.15,208.16,208.08,208.12,1266.0,206.4594,206.4693,206.3899,206.4296,1266.0
2024-08-29 11:55:00,208.09,208.25,208.06,208.25,1272.0,206.3999,206.5586,206.3701,206.5586,1272.0
2024-08-29 12:00:00,208.21,208.5,208.12,208.44,2043.0,206.5189,206.8065,206.4296,206.747,2043.0
2024-08-29 12:05:00,208.5,208.62,208.47,208.48,321.0,206.8065,206.9256,206.7768,206.7867,321.0
2024-08-29 12:10:00,208.53,208.53,208.47,208.47,200.0,206.8363,206.8363,206.7768,206.7768,200.0
2024-08-29 12:15:00,208.55,208.6,208.55,208.59,300.0,206.8561,206.9057,206.8561,206.8958,300.0
2024-08-29 12:20:00,208.6,208.69,208.43,208.56,2558.0,206.9057,206.995,206.7371,206.866,2558.0
2024-08-29 12:25:00,208.56,208.56,208.45,208.51,1014.0,206.866,206.866,206.7569,206.8165,1014.0
2024-08-29 12:30:00,208.51,208.51,208.25,208.29,8298.0,206.8165,206.8165,206.5586,206.5982,8298.0
2024-08-29 12:35:00,208.33,208.33,208.28,208.28,1175.0,206.6379,206.6379,206.5883,206.5883,1175.0
2024-08-29 12:40:00,208.28,208.37,208.24,208.28,4892.0,206.5883,206.6776,206.5486,206.5883,4892.0
2024-08-29 12:45:00,208.29,208.35,208.25,208.31,1036.0,206.5982,206.6578,206.5586,206.6181,1036.0
2024-08-29 12:50:00,208.36,208.44,208.33,208.42,5605.0,206.6677,206.747,206.6379,206.7272,5605.0
2024-08-29 12:55:00,208.46,208.46,208.21,208.29,5111.0,206.7669,206.7669,206.5189,206.5982,5111.0
2024-08-29 13:00:00,208.28,208.36,208.28,208.36,916.0,206.5883,206.6677,206.5883,206.6677,916.0
2024-08-29 13:05:00,208.34,208.35,208.17,208.3,1907.0,206.6478,206.6578,206.4792,206.6082,1907.0
2024-08-29 13:10:00,208.28,208.28,208.14,208.24,1442.0,206.5883,206.5883,206.4495,206.5486,1442.0
2024-08-29 13:15:00,208.14,208.22,207.82,207.93,10602.0,206.4495,206.5288,206.1321,206.2412,10602.0
2024-08-29 13:20:00,207.92,207.98,207.74,207.75,4133.0,206.2312,206.2908,206.0527,206.0626,4133.0
2024-08-29 13:25:00,207.68,207.86,207.68,207.69,5302.0,205.9932,206.1717,205.9932,206.0031,5302.0
2024-08-29 13:30:00,207.74,207.74,207.5,207.62,6794.0,206.0527,206.0527,205.8147,205.9337,6794.0
2024-08-29 13:35:00,207.61,207.65,207.52,207.56,9740.0,205.9238,205.9634,205.8345,205.8742,9740.0
2024-08-29 13:40:00,207.56,207.75,207.55,207.65,12081.0,205.8742,206.0626,205.8643,205.9634,12081.0
2024-08-29 13:45:00,207.68,207.79,207.67,207.74,3717.0,205.9932,206.1023,205.9833,206.0527,3717.0
2024-08-29 13:50:00,207.79,207.92,207.74,207.8,10022.0,206.1023,206.2312,206.0527,206.1122,10022.0
2024-08-29 13:55:00,207.81,207.84,207.8,207.83,1343.0,206.1221,206.1519,206.1122,206.142,1343.0
2024-08-29 14:00:00,207.83,207.86,207.78,207.81,1753.0,206.142,206.1717,206.0924,206.1221,1753.0
2024-08-29 14:05:00,207.8,207.94,207.79,207.94,3599.0,206.1122,206.2511,206.1023,206.2511,3599.0
2024-08-29 14:10:00,207.94,207.95,207.92,207.95,2421.0,206.2511,206.261,206.2312,206.261,2421.0
2024-08-29 14:15:00,207.96,207.97,207.9,207.97,2881.0,206.2709,206.2808,206.2114,206.2808,2881.0
2024-08-29 14:20:00,207.93,207.93,207.78,207.86,3448.0,206.2412,206.2412,206.0924,206.1717,3448.0
2024-08-29 14:25:00,207.87,207.88,207.68,207.68,940.0,206.1817,206.1916,205.9932,205.9932,940.0
2024-08-29 14:30:00,207.64,207.67,207.36,207.44,14963.0,205.9535,205.9833,205.6758,205.7551,14963.0
2024-08-29 14:35:00,207.31,207.38,207.06,207.08,1096.0,205.6262,205.6956,205.3782,205.3981,1096.0
2024-08-29 14:40:00,207.03,207.07,206.18,206.18,46402.0,205.3485,205.3882,204.5054,204.5054,46402.0
2024-08-29 14:45:00,206.24,206.55,206.01,206.4,36129.0,204.5649,204.8724,204.3368,204.7236,36129.0
2024-08-29 14:50:00,206.45,206.45,205.87,206.19,32841.0,204.7732,204.7732,204.1979,204.5153,32841.0
2024-08-29 14:55:00,206.23,206.6,206.23,206.56,17876.0,204.555,204.922,204.555,204.8823,17876.0
2024-08-29 15:00:00,206.53,206.53,206.32,206.36,4300.0,204.8525,204.8525,204.6442,204.6839,4300.0
2024-08-29 15:05:00,206.43,206.6,206.36,206.41,11240.0,204.7533,204.922,204.6839,204.7335,11240.0
2024-08-29 15:10:00,206.43,206.43,206.1,206.36,31173.0,204.7533,204.7533,204.426,204.6839,31173.0
2024-08-29 15:15:00,206.44,206.48,206.35,206.4,18185.0,204.7633,204.8029,204.674,204.7236,18185.0
2024-08-29 15:20:00,206.46,206.51,206.01,206.16,37088.0,204.7831,204.8327,204.3368,204.4855,37088.0
2024-08-29 15:25:00,206.2,206.25,206.11,206.18,10023.0,204.5252,204.5748,204.4359,204.5054,10023.0
2024-08-29 15:30:00,206.21,206.38,206.21,206.34,18832.0,204.5351,204.7038,204.5351,204.6641,18832.0
2024-08-29 15:35:00,206.36,206.39,206.22,206.28,10448.0,204.6839,204.7137,204.5451,204.6046,10448.0
2024-08-29 15:40:00,206.2,206.21,205.66,205.66,11616.0,204.5252,204.5351,203.9896,203.9896,11616.0
2024-08-29 15:45:00,205.69,205.86,205.64,205.82,17898.0,204.0194,204.188,203.9698,204.1483,17898.0
2024-08-29 15:50:00,205.79,205.83,205.46,205.76,36063.0,204.1185,204.1582,203.7912,204.0888,36063.0
2024-08-29 15:55:00,205.76,205.99,205.63,205.91,77021.0,204.0888,204.3169,203.9598,204.2376,77021.0
2024-08-30 09:30:00,205.91,206.79,205.8,206.26,9184.0,204.2376,205.1104,204.1285,204.5847,9184.0
2024-08-30 09:35:00,206.81,206.82,206.4,206.62,6690.0,205.1303,205.1402,204.7236,204.9418,6690.0
2024-08-30 09:40:00,206.61,206.82,206.45,206.8,1088.0,204.9319,205.1402,204.7732,205.1203,1088.0
2024-08-30 09:45:00,206.66,206.67,206.18,206.2,2468.0,204.9815,204.9914,204.5054,204.5252,2468.0
2024-08-30 09:50:00,206.27,206.39,206.09,206.36,2688.0,204.5946,204.7137,204.4161,204.6839,2688.0
2024-08-30 09:55:00,206.43,206.73,206.28,206.58,4240.0,204.7533,205.0509,204.6046,204.9021,4240.0
2024-08-30 10:00:00,206.69,206.83,206.62,206.8,1066.0,205.0112,205.1501,204.9418,205.1203,1066.0
2024-08-30 10:05:00,206.8,207.08,206.68,207.08,1630.0,205.1203,205.3981,205.0013,205.3981,1630.0
2024-08-30 10:10:00,207.03,207.09,206.96,207.09,2277.0,205.3485,205.408,205.279,205.408,2277.0
2024-08-30 10:15:00,207.06,207.15,206.95,207.15,2131.0,205.3782,205.4675,205.2691,205.4675,2131.0
2024-08-30 10:20:00,207.15,207.22,207.06,207.06,1895.0,205.4675,205.5369,205.3782,205.3782,1895.0
2024-08-30 10:25:00,207.02,207.2,207.02,207.2,421.0,205.3386,205.5171,205.3386,205.5171,421.0
2024-08-30 10:30:00,207.23,207.24,207.14,207.14,916.0,205.5469,205.5568,205.4576,205.4576,916.0
2024-08-30 10:35:00,207.17,207.17,207.05,207.12,729.0,205.4873,205.4873,205.3683,205.4377,729.0
2024-08-30 10:40:00,207.12,207.37,207.11,207.27,1270.0,205.4377,205.6857,205.4278,205.5865,1270.0
2024-08-30 10:45:00,207.31,207.37,207.31,207.37,200.0,205.6262,205.6857,205.6262,205.6857,200.0
2024-08-30 10:50:00,207.4,207.45,207.29,207.29,1467.0,205.7155,205.7651,205.6064,205.6064,1467.0
2024-08-30 10:55:00,207.4,207.4,207.18,207.21,4302.0,205.7155,205.7155,205.4973,205.527,4302.0
2024-08-30 11:00:00,207.21,207.29,207.15,207.23,4108.0,205.527,205.6064,205.4675,205.5469,4108.0
2024-08-30 11:05:00,207.22,207.22,207.08,207.22,1343.0,205.5369,205.5369,205.3981,205.5369,1343.0
2024-08-30 11:10:00,207.21,207.21,207.05,207.1,1144.0,205.527,205.527,205.3683,205.4179,1144.0
2024-08-30 11:15:00,207.15,207.15,207.15,207.15,100.0,205.4675,205.4675,205.4675,205.4675,100.0
2024-08-30 11:20:00,207.05,207.05,206.87,206.87,1626.0,205.3683,205.3683,205.1898,205.1898,1626.0
2024-08-30 11:25:00,206.8,206.8,206.48,206.56,1999.0,205.1203,205.1203,204.8029,204.8823,1999.0
2024-08-30 11:30:00,206.51,206.54,206.13,206.22,1498.0,204.8327,204.8625,204.4558,204.5451,1498.0
2024-08-30 11:35:00,206.3,206.3,206.27,206.28,809.0,204.6244,204.6244,204.5946,204.6046,809.0
2024-08-30 11:40:00,206.3,206.34,206.26,206.34,1678.0,204.6244,204.6641,204.5847,204.6641,1678.0
2024-08-30 11:45:00,206.35,206.35,206.34,206.35,100.0,204.674,204.674,204.6641,204.674,100.0
2024-08-30 11:50:00,206.4,206.4,206.38,206.39,538.0,204.7236,204.7236,204.7038,204.7137,538.0
2024-08-30 11:55:00,206.45,206.56,206.45,206.56,871.0,204.7732,204.8823,204.7732,204.8823,871.0
2024-08-30 12:00:00,206.49,206.56,206.42,206.48,1045.0,204.8129,204.8823,204.7434,204.8029,1045.0
2024-08-30 12:05:00,206.48,206.54,206.44,206.45,600.0,204.8029,204.8625,204.7633,204.7732,600.0
2024-08-30 12:10:00,206.46,206.46,206.4,206.4,600.0,204.7831,204.7831,204.7236,204.7236,600.0
2024-08-30 12:15:00,206.39,206.4,206.27,206.4,600.0,204.7137,204.7236,204.5946,204.7236,600.0
2024-08-30 12:20:00,206.25,206.25,206.19,206.25,1004.0,204.5748,204.5748,204.5153,204.5748,1004.0
2024-08-30 12:25:00,206.24,206.24,205.99,205.99,2000.0,204.5649,204.5649,204.3169,204.3169,2000.0
2024-08-30 12:30:00,205.92,205.92,205.83,205.83,300.0,204.2475,204.2475,204.1582,204.1582,300.0
2024-08-30 12:35:00,205.89,206.02,205.79,206.02,975.0,204.2177,204.3467,204.1185,204.3467,975.0
2024-08-30 12:40:00,206.0,206.12,206.0,206.12,400.0,204.3268,204.4459,204.3268,204.4459,400.0
2024-08-30 12:45:00,206.17,206.26,206.17,206.26,1246.0,204.4955,204.5847,204.4955,204.5847,1246.0
2024-08-30 12:50:00,206.38,206.44,206.34,206.4,2399.0,204.7038,204.7633,204.6641,204.7236,2399.0
2024-08-30 12:55:00,206.38,206.59,206.38,206.56,1436.0,204.7038,204.912,204.7038,204.8823,1436.0
2024-08-30 13:00:00,206.56,206.73,206.56,206.64,1023.0,204.8823,205.0509,204.8823,204.9616,1023.0
2024-08-30 13:05:00,206.7,206.7,206.49,206.49,905.0,205.0212,205.0212,204.8129,204.8129,905.0
2024-08-30 13:10:00,206.49,206.49,206.49,206.49,0.0,204.8129,204.8129,204.8129,204.8129,0.0
2024-08-30 13:15:00,206.66,206.66,206.45,206.45,1188.0,204.9815,204.9815,204.7732,204.7732,1188.0
2024-08-30 13:20:00,206.45,206.49,206.45,206.47,556.0,204.7732,204.8129,204.7732,204.793,556.0
2024-08-30 13:25:00,206.5,206.57,206.5,206.54,835.0,204.8228,204.8922,204.8228,204.8625,835.0
2024-08-30 13:30:00,206.59,206.59,206.59,206.59,100.0,204.912,204.912,204.912,204.912,100.0
2024-08-30 13:35:00,206.63,206.63,206.49,206.49,1185.0,204.9517,204.9517,204.8129,204.8129,1185.0
2024-08-30 13:40:00,206.59,206.64,206.58,206.61,1491.0,204.912,204.9616,204.9021,204.9319,1491.0
2024-08-30 13:45:00,206.65,206.68,206.62,206.65,2407.0,204.9716,205.0013,204.9418,204.9716,2407.0
2024-08-30 13:50:00,206.63,206.75,206.63,206.74,860.0,204.9517,205.0708,204.9517,205.0608,860.0
2024-08-30 13:55:00,206.71,206.74,206.68,206.71,1316.0,205.0311,205.0608,205.0013,205.0311,1316.0
2024-08-30 14:00:00,206.64,206.69,206.49,206.69,5817.0,204.9616,205.0112,204.8129,205.0112,5817.0
2024-08-30 14:05:00,206.82,206.92,206.75,206.84,1756.0,205.1402,205.2394,205.0708,205.16,1756.0
2024-08-30 14:10:00,206.83,206.89,206.83,206.89,869.0,205.1501,205.2096,205.1501,205.2096,869.0
2024-08-30 14:15:00,206.89,207.12,206.88,207.09,1526.0,205.2096,205.4377,205.1997,205.408,1526.0
2024-08-30 14:20:00,207.08,207.21,207.08,207.12,2554.0,205.3981,205.527,205.3981,205.4377,2554.0
2024-08-30 14:25:00,207.28,207.32,207.18,207.22,1234.0,205.5964,205.6361,205.4973,205.5369,1234.0
2024-08-30 14:30:00,207.17,207.3,207.17,207.3,1521.0,205.4873,205.6163,205.4873,205.6163,1521.0
2024-08-30 14:35:00,207.3,207.4,207.22,207.39,3549.0,205.6163,205.7155,205.5369,205.7056,3549.0
2024-08-30 14:40:00,207.38,207.41,207.34,207.34,1011.0,205.6956,205.7254,205.656,205.656,1011.0
2024-08-30 14:45:00,207.38,207.41,207.31,207.38,2008.0,205.6956,205.7254,205.6262,205.6956,2008.0
2024-08-30 14:50:00,207.39,207.45,207.37,207.38,6989.0,205.7056,205.7651,205.6857,205.6956,6989.0
2024-08-30 14:55:00,207.36,207.38,207.31,207.36,1000.0,205.6758,205.6956,205.6262,205.6758,1000.0
2024-08-30 15:00:00,207.35,207.44,207.33,207.41,1368.0,205.6659,205.7551,205.646,205.7254,1368.0
2024-08-30 15:05:00,207.39,207.55,207.39,207.55,1572.0,205.7056,205.8643,205.7056,205.8643,1572.0
2024-08-30 15:10:00,207.57,207.57,207.49,207.56,1200.0,205.8841,205.8841,205.8047,205.8742,1200.0
2024-08-30 15:15:00,207.6,207.7,207.55,207.67,3308.0,205.9138,206.013,205.8643,205.9833,3308.0
2024-08-30 15:20:00,207.67,207.85,207.59,207.83,2154.0,205.9833,206.1618,205.9039,206.142,2154.0
2024-08-30 15:25:00,207.79,207.97,207.76,207.87,3291.0,206.1023,206.2808,206.0725,206.1817,3291.0
2024-08-30 15:30:00,207.95,208.14,207.95,207.95,3266.0,206.261,206.4495,206.261,206.261,3266.0
2024-08-30 15:35:00,207.97,208.23,207.96,208.19,3796.0,206.2808,206.5387,206.2709,206.4991,3796.0
2024-08-30 15:40:00,208.19,208.24,208.09,208.09,4852.0,206.4991,206.5486,206.3999,206.3999,4852.0
2024-08-30 15:45:00,208.09,208.18,208.03,208.18,6231.0,206.3999,206.4891,206.3404,206.4891,6231.0
2024-08-30 15:50:00,208.25,208.41,208.0,208.39,15176.0,206.5586,206.7173,206.3106,206.6974,15176.0
2024-08-30 15:55:00,208.35,208.65,208.14,208.18,63129.0,206.6578,206.9553,206.4495,206.4891,63129.0
2024-09-03 09:30:00,208.2,208.59,207.9,207.9,12560.0,206.509,206.8958,206.2114,206.2114,12560.0
2024-09-03 09:35:00,208.23,208.23,207.58,207.69,1259.0,206.5387,206.5387,205.894,206.0031,1259.0
2024-09-03 09:40:00,207.91,208.15,207.42,207.93,2852.0,206.2213,206.4594,205.7353,206.2412,2852.0
2024-09-03 09:45:00,207.7,207.74,207.31,207.31,600.0,206.013,206.0527,205.6262,205.6262,600.0
2024-09-03 09:50:00,207.33,207.75,207.32,207.61,6373.0,205.646,206.0626,205.6361,205.9238,6373.0
2024-09-03 09:55:00,207.67,208.0,207.65,207.87,4551.0,205.9833,206.3106,205.9634,206.1817,4551.0
2024-09-03 10:00:00,207.91,208.05,207.08,207.14,5865.0,206.2213,206.3602,205.3981,205.4576,5865.0
2024-09-03 10:05:00,207.14,207.42,207.13,207.4,1736.0,205.4576,205.7353,205.4477,205.7155,1736.0
2024-09-03 10:10:00,207.5,207.9,207.5,207.65,6338.0,205.8147,206.2114,205.8147,205.9634,6338.0
2024-09-03 10:15:00,207.58,207.71,207.45,207.71,3375.0,205.894,206.023,205.7651,206.023,3375.0
2024-09-03 10:20:00,207.71,207.94,207.68,207.79,6238.0,206.023,206.2511,205.9932,206.1023,6238.0
2024-09-03 10:25:00,207.83,208.31,207.83,208.26,8626.0,206.142,206.6181,206.142,206.5685,8626.0
2024-09-03 10:30:00,207.95,208.13,207.72,207.85,3194.0,206.261,206.4395,206.0329,206.1618,3194.0
2024-09-03 10:35:00,207.99,208.17,207.78,208.13,6498.0,206.3007,206.4792,206.0924,206.4395,6498.0
2024-09-03 10:40:00,208.05,208.18,208.05,208.12,1320.0,206.3602,206.4891,206.3602,206.4296,1320.0
2024-09-03 10:45:00,208.12,208.45,208.0,208.24,2606.0,206.4296,206.7569,206.3106,206.5486,2606.0
2024-09-03 10:50:00,208.24,208.24,208.08,208.08,3069.0,206.5486,206.5486,206.3899,206.3899,3069.0
2024-09-03 10:55:00,208.05,208.2,208.04,208.08,2589.0,206.3602,206.509,206.3503,206.3899,2589.0
2024-09-03 11:00:00,208.06,208.23,207.98,208.01,11053.0,206.3701,206.5387,206.2908,206.3205,11053.0
2024-09-03 11:05:00,208.09,208.27,207.98,208.06,7481.0,206.3999,206.5784,206.2908,206.3701,7481.0
2024-09-03 11:10:00,208.0,208.03,207.92,207.93,1027.0,206.3106,206.3404,206.2312,206.2412,1027.0
2024-09-03 11:15:00,207.91,207.91,207.62,207.62,2100.0,206.2213,206.2213,205.9337,205.9337,2100.0
2024-09-03 11:20:00,207.6,207.73,207.4,207.5,14128.0,205.9138,206.0428,205.7155,205.8147,14128.0
2024-09-03 11:25:00,207.5,207.61,207.42,207.49,14939.0,205.8147,205.9238,205.7353,205.8047,14939.0
2024-09-03 11:30:00,207.58,207.91,207.5,207.91,9989.0,205.894,206.2213,205.8147,206.2213,9989.0
2024-09-03 11:35:00,207.84,207.84,207.65,207.71,2318.0,206.1519,206.1519,205.9634,206.023,2318.0
2024-09-03 11:40:00,207.61,207.68,207.58,207.58,852.0,205.9238,205.9932,205.894,205.894,852.0
2024-09-03 11:45:00,207.71,207.84,207.71,207.8,1323.0,206.023,206.1519,206.023,206.1122,1323.0
2024-09-03 11:50:00,207.91,208.03,207.83,207.86,3299.0,206.2213,206.3404,206.142,206.1717,3299.0
2024-09-03 11:55:00,207.81,207.86,207.65,207.86,11330.0,206.1221,206.1717,205.9634,206.1717,11330.0
2024-09-03 12:00:00,207.62,207.77,207.61,207.77,1367.0,205.9337,206.0825,205.9238,206.0825,1367.0
2024-09-03 12:05:00,207.82,207.82,207.62,207.62,3118.0,206.1321,206.1321,205.9337,205.9337,3118.0
2024-09-03 12:10:00,207.59,207.65,207.54,207.65,3044.0,205.9039,205.9634,205.8543,205.9634,3044.0
2024-09-03 12:15:00,207.63,207.78,207.55,207.71,10819.0,205.9436,206.0924,205.8643,206.023,10819.0
2024-09-03 12:20:00,207.79,207.93,207.68,207.78,6012.0,206.1023,206.2412,205.9932,206.0924,6012.0
2024-09-03 12:25:00,207.68,207.77,207.47,207.47,1072.0,205.9932,206.0825,205.7849,205.7849,1072.0
2024-09-03 12:30:00,207.41,207.66,207.24,207.66,9722.0,205.7254,205.9734,205.5568,205.9734,9722.0
2024-09-03 12:35:00,207.55,207.66,207.42,207.44,2533.0,205.8643,205.9734,205.7353,205.7551,2533.0
2024-09-03 12:40:00,207.46,207.46,207.24,207.24,2575.0,205.775,205.775,205.5568,205.5568,2575.0
2024-09-03 12:45:00,207.21,207.34,206.99,206.99,9742.0,205.527,205.656,205.3088,205.3088,9742.0
2024-09-03 12:50:00,206.96,206.97,206.89,206.89,500.0,205.279,205.289,205.2096,205.2096,500.0
2024-09-03 12:55:00,206.81,206.88,206.68,206.7,7073.0,205.1303,205.1997,205.0013,205.0212,7073.0
2024-09-03 13:00:00,206.7,206.75,206.68,206.74,2321.0,205.0212,205.0708,205.0013,205.0608,2321.0
2024-09-03 13:05:00,206.74,206.74,206.48,206.54,3859.0,205.0608,205.0608,204.8029,204.8625,3859.0
2024-09-03 13:10:00,206.55,206.6,206.37,206.49,7463.0,204.8724,204.922,204.6938,204.8129,7463.0
2024-09-03 13:15:00,206.34,206.42,206.27,206.28,1805.0,204.6641,204.7434,204.5946,204.6046,1805.0
2024-09-03 13:20:00,206.41,206.88,206.41,206.78,2807.0,204.7335,205.1997,204.7335,205.1005,2807.0
2024-09-03 13:25:00,206.73,206.77,206.71,206.71,720.0,205.0509,205.0906,205.0311,205.0311,720.0
2024-09-03 13:30:00,206.72,206.72,206.49,206.5,3254.0,205.041,205.041,204.8129,204.8228,3254.0
2024-09-03 13:35:00,206.64,206.76,206.53,206.76,2005.0,204.9616,205.0807,204.8525,205.0807,2005.0
2024-09-03 13:40:00,206.71,206.71,206.59,206.59,600.0,205.0311,205.0311,204.912,204.912,600.0
2024-09-03 13:45:00,206.65,206.79,206.65,206.78,2300.0,204.9716,205.1104,204.9716,205.1005,2300.0
2024-09-03 13:50:00,206.81,206.81,206.71,206.73,2329.0,205.1303,205.1303,205.0311,205.0509,2329.0
2024-09-03 13:55:00,206.77,206.8,206.47,206.47,4218.0,205.0906,205.1203,204.793,204.793,4218.0
2024-09-03 14:00:00,206.48,206.48,205.84,205.94,18552.0,204.8029,204.8029,204.1681,204.2673,18552.0
2024-09-03 14:05:00,205.99,206.0,205.82,205.92,27806.0,204.3169,204.3268,204.1483,204.2475,27806.0
2024-09-03 14:10:00,205.84,205.87,205.69,205.73,14408.0,204.1681,204.1979,204.0194,204.059,14408.0
2024-09-03 14:15:00,205.79,206.08,205.79,206.08,4301.0,204.1185,204.4062,204.1185,204.4062,4301.0
2024-09-03 14:20:00,206.09,206.15,205.91,205.94,10902.0,204.4161,204.4756,204.2376,204.2673,10902.0
2024-09-03 14:25:00,205.93,205.96,205.8,205.84,4080.0,204.2574,204.2872,204.1285,204.1681,4080.0
2024-09-03 14:30:00,205.87,206.37,205.83,206.24,18215.0,204.1979,204.6938,204.1582,204.5649,18215.0
2024-09-03 14:35:00,206.19,206.2,205.92,205.97,5077.0,204.5153,204.5252,204.2475,204.2971,5077.0
2024-09-03 14:40:00,205.93,206.12,205.76,205.86,10197.0,204.2574,204.4459,204.0888,204.188,10197.0
2024-09-03 14:45:00,205.87,205.97,205.5,205.5,3380.0,204.1979,204.2971,203.8309,203.8309,3380.0
2024-09-03 14:50:00,205.67,205.8,205.5,205.7,4116.0,203.9995,204.1285,203.8309,204.0293,4116.0
2024-09-03 14:55:00,205.85,205.85,205.59,205.59,3397.0,204.1781,204.1781,203.9202,203.9202,3397.0
2024-09-03 15:00:00,205.53,205.63,205.52,205.62,2716.0,203.8607,203.9598,203.8507,203.9499,2716.0
2024-09-03 15:05:00,205.6,205.66,205.45,205.45,2611.0,203.9301,203.9896,203.7813,203.7813,2611.0
2024-09-03 15:10:00,205.5,205.7,205.5,205.62,3788.0,203.8309,204.0293,203.8309,203.9499,3788.0
2024-09-03 15:15:00,205.56,205.61,205.48,205.56,2477.0,203.8904,203.94,203.8111,203.8904,2477.0
2024-09-03 15:20:00,205.67,205.87,205.63,205.83,4814.0,203.9995,204.1979,203.9598,204.1582,4814.0
2024-09-03 15:25:00,205.76,205.8,205.57,205.64,4259.0,204.0888,204.1285,203.9003,203.9698,4259.0
2024-09-03 15:30:00,205.73,205.9,205.64,205.76,8764.0,204.059,204.2277,203.9698,204.0888,8764.0
2024-09-03 15:35:00,205.87,205.92,205.34,205.35,7071.0,204.1979,204.2475,203.6722,203.6821,7071.0
2024-09-03 15:40:00,205.36,205.4,205.06,205.19,9080.0,203.692,203.7317,203.3945,203.5234,9080.0
2024-09-03 15:45:00,205.16,205.29,204.84,205.28,13602.0,203.4937,203.6226,203.1763,203.6127,13602.0
2024-09-03 15:50:00,205.4,205.4,205.05,205.19,20813.0,203.7317,203.7317,203.3846,203.5234,20813.0
2024-09-03 15:55:00,205.29,205.85,205.27,205.85,75370.0,203.6226,204.1781,203.6028,204.1781,75370.0
2024-09-04 09:30:00,206.0,206.53,205.96,206.53,11071.0,204.3268,204.8525,204.2872,204.8525,11071.0
2024-09-04 09:35:00,206.41,206.99,206.4,206.7,1849.0,204.7335,205.3088,204.7236,205.0212,1849.0
2024-09-04 09:40:00,206.86,206.99,206.6,206.6,2605.0,205.1799,205.3088,204.922,204.922,2605.0
2024-09-04 09:45:00,206.54,206.9,206.53,206.61,1659.0,204.8625,205.2195,204.8525,204.9319,1659.0
2024-09-04 09:50:00,206.55,206.94,206.54,206.89,4741.0,204.8724,205.2592,204.8625,205.2096,4741.0
2024-09-04 09:55:00,206.96,207.28,206.81,207.0,19250.0,205.279,205.5964,205.1303,205.3187,19250.0
2024-09-04 10:00:00,206.98,207.44,206.86,206.98,15698.0,205.2989,205.7551,205.1799,205.2989,15698.0
2024-09-04 10:05:00,206.82,206.83,206.5,206.71,2576.0,205.1402,205.1501,204.8228,205.0311,2576.0
2024-09-04 10:10:00,206.73,206.73,206.27,206.39,8228.0,205.0509,205.0509,204.5946,204.7137,8228.0
2024-09-04 10:15:00,206.35,206.78,206.17,206.36,3084.0,204.674,205.1005,204.4955,204.6839,3084.0
2024-09-04 10:20:00,206.62,206.78,206.4,206.66,1600.0,204.9418,205.1005,204.7236,204.9815,1600.0
2024-09-04 10:25:00,206.51,206.53,206.32,206.49,4004.0,204.8327,204.8525,204.6442,204.8129,4004.0
2024-09-04 10:30:00,206.47,206.56,206.34,206.34,2271.0,204.793,204.8823,204.6641,204.6641,2271.0
2024-09-04 10:35:00,206.33,206.54,206.33,206.54,1038.0,204.6542,204.8625,204.6542,204.8625,1038.0
2024-09-04 10:40:00,206.45,206.56,206.12,206.12,2000.0,204.7732,204.8823,204.4459,204.4459,2000.0
2024-09-04 10:45:00,206.14,206.14,205.94,205.95,817.0,204.4657,204.4657,204.2673,204.2772,817.0
2024-09-04 10:50:00,205.97,205.97,205.96,205.96,200.0,204.2971,204.2971,204.2872,204.2872,200.0
2024-09-04 10:55:00,205.97,206.05,205.81,205.9,1867.0,204.2971,204.3764,204.1384,204.2277,1867.0
2024-09-04 11:00:00,205.92,206.07,205.91,206.06,1478.0,204.2475,204.3963,204.2376,204.3864,1478.0
2024-09-04 11:05:00,206.06,206.23,206.01,206.23,1723.0,204.3864,204.555,204.3368,204.555,1723.0
2024-09-04 11:10:00,206.25,206.52,206.21,206.52,2961.0,204.5748,204.8426,204.5351,204.8426,2961.0
2024-09-04 11:15:00,206.43,206.66,206.42,206.66,1372.0,204.7533,204.9815,204.7434,204.9815,1372.0
2024-09-04 11:20:00,206.55,206.65,206.37,206.5,3652.0,204.8724,204.9716,204.6938,204.8228,3652.0
2024-09-04 11:25:00,206.61,206.74,206.47,206.48,1610.0,204.9319,205.0608,204.793,204.8029,1610.0
2024-09-04 11:30:00,206.31,206.46,206.22,206.44,1031.0,204.6343,204.7831,204.5451,204.7633,1031.0
2024-09-04 11:35:00,206.5,206.65,206.38,206.63,1646.0,204.8228,204.9716,204.7038,204.9517,1646.0
2024-09-04 11:40:00,206.66,206.68,206.55,206.66,2483.0,204.9815,205.0013,204.8724,204.9815,2483.0
2024-09-04 11:45:00,206.66,206.66,206.46,206.46,1100.0,204.9815,204.9815,204.7831,204.7831,1100.0
2024-09-04 11:50:00,206.48,206.55,206.48,206.55,200.0,204.8029,204.8724,204.8029,204.8724,200.0
2024-09-04 11:55:00,206.51,206.6,206.51,206.6,600.0,204.8327,204.922,204.8327,204.922,600.0
2024-09-04 12:00:00,206.61,206.7,206.5,206.52,2836.0,204.9319,205.0212,204.8228,204.8426,2836.0
2024-09-04 12:05:00,206.29,206.38,206.28,206.28,307.0,204.6145,204.7038,204.6046,204.6046,307.0
2024-09-04 12:10:00,206.24,206.24,206.15,206.2,405.0,204.5649,204.5649,204.4756,204.5252,405.0
2024-09-04 12:15:00,206.1,206.1,205.9,205.91,3169.0,204.426,204.426,204.2277,204.2376,3169.0
2024-09-04 12:20:00,205.91,205.91,205.91,205.91,0.0,204.2376,204.2376,204.2376,204.2376,0.0
2024-09-04 12:25:00,205.9,205.93,205.6,205.6,620.0,204.2277,204.2574,203.9301,203.9301,620.0
2024-09-04 12:30:00,205.69,205.98,205.69,205.98,1277.0,204.0194,204.307,204.0194,204.307,1277.0
2024-09-04 12:35:00,205.77,205.84,205.77,205.84,420.0,204.0987,204.1681,204.0987,204.1681,420.0
2024-09-04 12:40:00,205.9,205.9,205.75,205.77,500.0,204.2277,204.2277,204.0789,204.0987,500.0
2024-09-04 12:45:00,205.73,205.9,205.73,205.9,1304.0,204.059,204.2277,204.059,204.2277,1304.0
2024-09-04 12:50:00,206.03,206.15,206.02,206.06,400.0,204.3566,204.4756,204.3467,204.3864,400.0
2024-09-04 12:55:00,205.98,206.11,205.98,206.11,502.0,204.307,204.4359,204.307,204.4359,502.0
2024-09-04 13:00:00,206.09,206.1,205.84,205.86,1100.0,204.4161,204.426,204.1681,204.188,1100.0
2024-09-04 13:05:00,205.95,205.99,205.83,205.93,1289.0,204.2772,204.3169,204.1582,204.2574,1289.0
2024-09-04 13:10:00,206.02,206.13,205.91,206.0,1950.0,204.3467,204.4558,204.2376,204.3268,1950.0
2024-09-04 13:15:00,206.05,206.11,206.02,206.08,1200.0,204.3764,204.4359,204.3467,204.4062,1200.0
2024-09-04 13:20:00,206.18,206.18,205.97,205.97,1110.0,204.5054,204.5054,204.2971,204.2971,1110.0
2024-09-04 13:25:00,205.98,206.05,205.9,205.91,1097.0,204.307,204.3764,204.2277,204.2376,1097.0
2024-09-04 13:30:00,206.03,206.05,205.9,205.92,1653.0,204.3566,204.3764,204.2277,204.2475,1653.0
2024-09-04 13:35:00,205.92,206.01,205.79,205.98,2142.0,204.2475,204.3368,204.1185,204.307,2142.0
2024-09-04 13:40:00,206.07,206.2,206.07,206.17,700.0,204.3963,204.5252,204.3963,204.4955,700.0
2024-09-04 13:45:00,206.23,206.25,205.88,205.89,1608.0,204.555,204.5748,204.2078,204.2177,1608.0
2024-09-04 13:50:00,206.0,206.09,205.88,206.09,1924.0,204.3268,204.4161,204.2078,204.4161,1924.0
2024-09-04 13:55:00,206.09,206.25,206.08,206.14,3154.0,204.4161,204.5748,204.4062,204.4657,3154.0
2024-09-04 14:00:00,206.04,206.14,205.97,206.09,2288.0,204.3665,204.4657,204.2971,204.4161,2288.0
2024-09-04 14:05:00,206.09,206.39,206.09,206.27,2021.0,204.4161,204.7137,204.4161,204.5946,2021.0
2024-09-04 14:10:00,206.31,206.34,206.25,206.34,1045.0,204.6343,204.6641,204.5748,204.6641,1045.0
2024-09-04 14:15:00,206.33,206.34,206.17,206.19,2601.0,204.6542,204.6641,204.4955,204.5153,2601.0
2024-09-04 14:20:00,206.3,206.45,206.3,206.41,1230.0,204.6244,204.7732,204.6244,204.7335,1230.0
2024-09-04 14:25:00,206.41,206.5,206.4,206.5,2525.0,204.7335,204.8228,204.7236,204.8228,2525.0
2024-09-04 14:30:00,206.55,206.7,206.52,206.53,1869.0,204.8724,205.0212,204.8426,204.8525,1869.0
2024-09-04 14:35:00,206.46,206.68,206.46,206.66,2114.0,204.7831,205.0013,204.7831,204.9815,2114.0
2024-09-04 14:40:00,206.66,206.72,206.53,206.67,1335.0,204.9815,205.041,204.8525,204.9914,1335.0
2024-09-04 14:45:00,206.67,206.74,206.51,206.67,1600.0,204.9914,205.0608,204.8327,204.9914,1600.0
2024-09-04 14:50:00,206.68,206.76,206.66,206.76,31703.0,205.0013,205.0807,204.9815,205.0807,31703.0
2024-09-04 14:55:00,206.81,206.83,206.65,206.72,911.0,205.1303,205.1501,204.9716,205.041,911.0
2024-09-04 15:00:00,206.62,206.62,206.41,206.51,1425.0,204.9418,204.9418,204.7335,204.8327,1425.0
2024-09-04 15:05:00,206.57,206.6,206.55,206.56,860.0,204.8922,204.922,204.8724,204.8823,860.0
2024-09-04 15:10:00,206.62,206.69,206.61,206.69,1635.0,204.9418,205.0112,204.9319,205.0112,1635.0
2024-09-04 15:15:00,206.66,206.71,206.57,206.71,2563.0,204.9815,205.0311,204.8922,205.0311,2563.0
2024-09-04 15:20:00,206.75,206.76,206.58,206.66,3789.0,205.0708,205.0807,204.9021,204.9815,3789.0
2024-09-04 15:25:00,206.74,206.81,206.68,206.68,5468.0,205.0608,205.1303,205.0013,205.0013,5468.0
2024-09-04 15:30:00,206.76,206.77,206.66,206.72,2133.0,205.0807,205.0906,204.9815,205.041,2133.0
2024-09-04 15:35:00,206.75,206.86,206.73,206.8,13958.0,205.0708,205.1799,205.0509,205.1203,13958.0
2024-09-04 15:40:00,206.82,206.91,206.72,206.83,5947.0,205.1402,205.2295,205.041,205.1501,5947.0
2024-09-04 15:45:00,206.86,207.26,206.83,207.26,5549.0,205.1799,205.5766,205.1501,205.5766,5549.0
2024-09-04 15:50:00,207.19,207.41,207.1,207.35,25013.0,205.5072,205.7254,205.4179,205.6659,25013.0
2024-09-04 15:55:00,207.39,207.89,207.36,207.58,75010.0,205.7056,206.2015,205.6758,205.894,75010.0
2024-09-05 09:30:00,207.71,207.8,207.11,207.8,9121.0,206.023,206.1122,205.4278,206.1122,9121.0
2024-09-05 09:35:00,207.44,207.44,206.69,206.78,2689.0,205.7551,205.7551,205.0112,205.1005,2689.0
2024-09-05 09:40:00,206.68,206.97,206.66,206.66,1482.0,205.0013,205.289,204.9815,204.9815,1482.0
2024-09-05 09:45:00,206.38,206.38,205.78,206.12,2559.0,204.7038,204.7038,204.1086,204.4459,2559.0
2024-09-05 09:50:00,205.87,206.05,205.65,206.05,1511.0,204.1979,204.3764,203.9797,204.3764,1511.0
2024-09-05 09:55:00,205.88,205.89,205.31,205.44,2577.0,204.2078,204.2177,203.6424,203.7714,2577.0
2024-09-05 10:00:00,205.45,205.7,205.12,205.32,1987.0,203.7813,204.0293,203.454,203.6524,1987.0
2024-09-05 10:05:00,205.39,205.7,205.36,205.53,5325.0,203.7218,204.0293,203.692,203.8607,5325.0
2024-09-05 10:10:00,205.6,205.94,205.38,205.54,14023.0,203.9301,204.2673,203.7119,203.8706,14023.0
2024-09-05 10:15:00,205.54,205.68,205.44,205.44,2117.0,203.8706,204.0094,203.7714,203.7714,2117.0
2024-09-05 10:20:00,205.73,205.84,205.6,205.7,2643.0,204.059,204.1681,203.9301,204.0293,2643.0
2024-09-05 10:25:00,205.66,205.91,205.66,205.91,1604.0,203.9896,204.2376,203.9896,204.2376,1604.0
2024-09-05 10:30:00,205.78,206.1,205.77,205.99,1569.0,204.1086,204.426,204.0987,204.3169,1569.0
2024-09-05 10:35:00,205.92,205.99,205.7,205.9,16435.0,204.2475,204.3169,204.0293,204.2277,16435.0
2024-09-05 10:40:00,205.91,205.91,205.58,205.61,7293.0,204.2376,204.2376,203.9103,203.94,7293.0
2024-09-05 10:45:00,205.48,205.61,205.0,205.0,3429.0,203.8111,203.94,203.335,203.335,3429.0
2024-09-05 10:50:00,205.16,205.19,205.04,205.1,2422.0,203.4937,203.5234,203.3746,203.4342,2422.0
2024-09-05 10:55:00,205.19,205.36,205.09,205.18,2649.0,203.5234,203.692,203.4242,203.5135,2649.0
2024-09-05 11:00:00,205.18,205.35,204.86,205.09,2254.0,203.5135,203.6821,203.1961,203.4242,2254.0
2024-09-05 11:05:00,205.11,205.11,204.77,204.93,2900.0,203.4441,203.4441,203.1068,203.2655,2900.0
2024-09-05 11:10:00,204.99,204.99,204.69,204.69,2878.0,203.325,203.325,203.0275,203.0275,2878.0
2024-09-05 11:15:00,204.67,204.69,204.43,204.44,2937.0,203.0076,203.0275,202.7696,202.7795,2937.0
2024-09-05 11:20:00,204.45,204.7,204.37,204.7,5003.0,202.7894,203.0374,202.7101,203.0374,5003.0
2024-09-05 11:25:00,204.6,204.67,204.42,204.64,5119.0,202.9382,203.0076,202.7597,202.9779,5119.0
2024-09-05 11:30:00,204.68,204.68,204.49,204.59,815.0,203.0176,203.0176,202.8291,202.9283,815.0
2024-09-05 11:35:00,204.49,204.72,204.49,204.5,830.0,202.8291,203.0572,202.8291,202.839,830.0
2024-09-05 11:40:00,204.5,204.52,204.49,204.51,368.0,202.839,202.8589,202.8291,202.8489,368.0
2024-09-05 11:45:00,204.41,205.01,204.41,205.01,1533.0,202.7498,203.3449,202.7498,203.3449,1533.0
2024-09-05 11:50:00,205.03,205.03,204.86,204.86,862.0,203.3647,203.3647,203.1961,203.1961,862.0
2024-09-05 11:55:00,204.84,205.18,204.83,205.09,3123.0,203.1763,203.5135,203.1663,203.4242,3123.0
2024-09-05 12:00:00,205.0,205.08,204.89,204.89,2303.0,203.335,203.4143,203.2259,203.2259,2303.0
2024-09-05 12:05:00,204.84,204.84,204.73,204.76,1321.0,203.1763,203.1763,203.0672,203.0969,1321.0
2024-09-05 12:10:00,204.74,204.79,204.62,204.73,631.0,203.0771,203.1267,202.9581,203.0672,631.0
2024-09-05 12:15:00,204.58,204.58,204.39,204.46,1603.0,202.9184,202.9184,202.7299,202.7994,1603.0
2024-09-05 12:20:00,204.46,204.7,204.46,204.7,952.0,202.7994,203.0374,202.7994,203.0374,952.0
2024-09-05 12:25:00,204.64,204.72,204.61,204.62,804.0,202.9779,203.0572,202.9481,202.9581,804.0
2024-09-05 12:30:00,204.73,204.73,204.64,204.64,300.0,203.0672,203.0672,202.9779,202.9779,300.0
2024-09-05 12:35:00,204.63,204.74,204.63,204.7,1795.0,202.968,203.0771,202.968,203.0374,1795.0
2024-09-05 12:40:00,204.73,204.81,204.66,204.79,1400.0,203.0672,203.1465,202.9977,203.1267,1400.0
2024-09-05 12:45:00,204.83,205.15,204.8,205.11,5363.0,203.1663,203.4837,203.1366,203.4441,5363.0
2024-09-05 12:50:00,205.29,205.33,205.2,205.33,864.0,203.6226,203.6623,203.5333,203.6623,864.0
2024-09-05 12:55:00,205.51,205.51,205.47,205.51,1657.0,203.8408,203.8408,203.8011,203.8408,1657.0
2024-09-05 13:00:00,205.46,205.46,205.12,205.15,2417.0,203.7912,203.7912,203.454,203.4837,2417.0
2024-09-05 13:05:00,205.17,205.17,205.16,205.17,637.0,203.5036,203.5036,203.4937,203.5036,637.0
2024-09-05 13:10:00,205.17,205.17,205.16,205.17,300.0,203.5036,203.5036,203.4937,203.5036,300.0
2024-09-05 13:15:00,205.16,205.16,205.16,205.16,808.0,203.4937,203.4937,203.4937,203.4937,808.0
2024-09-05 13:20:00,205.21,205.25,205.08,205.25,935.0,203.5433,203.5829,203.4143,203.5829,935.0
2024-09-05 13:25:00,205.27,205.28,205.25,205.26,1755.0,203.6028,203.6127,203.5829,203.5929,1755.0
2024-09-05 13:30:00,205.26,205.38,205.18,205.28,4198.0,203.5929,203.7119,203.5135,203.6127,4198.0
2024-09-05 13:35:00,205.39,205.53,205.39,205.43,9704.0,203.7218,203.8607,203.7218,203.7615,9704.0
2024-09-05 13:40:00,205.5,205.51,205.33,205.5,19843.0,203.8309,203.8408,203.6623,203.8309,19843.0
2024-09-05 13:45:00,205.46,205.69,205.43,205.43,9258.0,203.7912,204.0194,203.7615,203.7615,9258.0
2024-09-05 13:50:00,205.42,205.52,205.39,205.46,5438.0,203.7516,203.8507,203.7218,203.7912,5438.0
2024-09-05 13:55:00,205.5,205.57,205.47,205.53,7427.0,203.8309,203.9003,203.8011,203.8607,7427.0
2024-09-05 14:00:00,205.54,205.6,205.54,205.6,967.0,203.8706,203.9301,203.8706,203.9301,967.0
2024-09-05 14:05:00,205.56,205.63,205.52,205.61,1677.0,203.8904,203.9598,203.8507,203.94,1677.0
2024-09-05 14:10:00,205.68,205.68,205.61,205.61,377.0,204.0094,204.0094,203.94,203.94,377.0
2024-09-05 14:15:00,205.61,205.61,205.48,205.49,2088.0,203.94,203.94,203.8111,203.821,2088.0
2024-09-05 14:20:00,205.46,205.46,205.41,205.42,1400.0,203.7912,203.7912,203.7416,203.7516,1400.0
2024-09-05 14:25:00,205.42,205.46,205.34,205.34,3358.0,203.7516,203.7912,203.6722,203.6722,3358.0
2024-09-05 14:30:00,205.28,205.41,205.28,205.4,1109.0,203.6127,203.7416,203.6127,203.7317,1109.0
2024-09-05 14:35:00,205.4,205.57,205.39,205.42,3929.0,203.7317,203.9003,203.7218,203.7516,3929.0
2024-09-05 14:40:00,205.42,205.42,205.32,205.35,3503.0,203.7516,203.7516,203.6524,203.6821,3503.0
2024-09-05 14:45:00,205.37,205.56,205.36,205.53,1796.0,203.702,203.8904,203.692,203.8607,1796.0
2024-09-05 14:50:00,205.6,205.73,205.55,205.68,2319.0,203.9301,204.059,203.8805,204.0094,2319.0
2024-09-05 14:55:00,205.63,205.64,205.52,205.56,3920.0,203.9598,203.9698,203.8507,203.8904,3920.0
2024-09-05 15:00:00,205.57,205.6,205.49,205.54,1400.0,203.9003,203.9301,203.821,203.8706,1400.0
2024-09-05 15:05:00,205.56,205.64,205.44,205.44,1007.0,203.8904,203.9698,203.7714,203.7714,1007.0
2024-09-05 15:10:00,205.49,205.53,205.49,205.53,900.0,203.821,203.8607,203.821,203.8607,900.0
2024-09-05 15:15:00,205.53,205.53,205.13,205.26,2981.0,203.8607,203.8607,203.4639,203.5929,2981.0
2024-09-05 15:20:00,205.2,205.27,205.18,205.26,4128.0,203.5333,203.6028,203.5135,203.5929,4128.0
2024-09-05 15:25:00,205.33,205.47,205.22,205.47,1817.0,203.6623,203.8011,203.5532,203.8011,1817.0
2024-09-05 15:30:00,205.52,205.82,205.52,205.82,2148.0,203.8507,204.1483,203.8507,204.1483,2148.0
2024-09-05 15:35:00,205.81,206.03,205.6,205.62,4631.0,204.1384,204.3566,203.9301,203.9499,4631.0
2024-09-05 15:40:00,205.67,205.67,205.37,205.44,2678.0,203.9995,203.9995,203.702,203.7714,2678.0
2024-09-05 15:45:00,205.43,205.61,205.37,205.61,2664.0,203.7615,203.94,203.702,203.94,2664.0
2024-09-05 15:50:00,205.54,205.6,205.43,205.53,8777.0,203.8706,203.9301,203.7615,203.8607,8777.0
2024-09-05 15:55:00,205.49,205.52,205.19,205.42,31009.0,203.821,203.8507,203.5234,203.7516,31009.0
2024-09-06 09:30:00,205.53,206.39,205.46,206.39,10077.0,203.8607,204.7137,203.7912,204.7137,10077.0
2024-09-06 09:35:00,207.0,207.0,205.89,206.17,1716.0,205.3187,205.3187,204.2177,204.4955,1716.0
2024-09-06 09:40:00,206.01,206.11,205.42,205.95,1280.0,204.3368,204.4359,203.7516,204.2772,1280.0
2024-09-06 09:45:00,205.95,205.95,205.51,205.51,901.0,204.2772,204.2772,203.8408,203.8408,901.0
2024-09-06 09:50:00,205.6,205.75,205.25,205.31,7400.0,203.9301,204.0789,203.5829,203.6424,7400.0
2024-09-06 09:55:00,205.17,205.17,204.7,204.84,9049.0,203.5036,203.5036,203.0374,203.1763,9049.0
2024-09-06 10:00:00,205.03,205.23,204.74,204.84,2107.0,203.3647,203.5631,203.0771,203.1763,2107.0
2024-09-06 10:05:00,204.57,204.8,204.29,204.36,1746.0,202.9085,203.1366,202.6307,202.7002,1746.0
2024-09-06 10:10:00,204.41,204.6,204.32,204.55,2016.0,202.7498,202.9382,202.6605,202.8886,2016.0
2024-09-06 10:15:00,204.27,204.34,204.0,204.0,696.0,202.6109,202.6803,202.3431,202.3431,696.0
2024-09-06 10:20:00,204.04,204.04,204.04,204.04,100.0,202.3828,202.3828,202.3828,202.3828,100.0
2024-09-06 10:25:00,203.82,203.93,203.47,203.62,2919.0,202.1645,202.2737,201.8174,201.9662,2919.0
2024-09-06 10:30:00,204.02,204.09,203.86,203.86,1558.0,202.3629,202.4324,202.2042,202.2042,1558.0
2024-09-06 10:35:00,203.83,203.83,203.64,203.79,632.0,202.1745,202.1745,201.986,202.1348,632.0
2024-09-06 10:40:00,203.9,204.11,203.64,203.75,2381.0,202.2439,202.4522,201.986,202.0951,2381.0
2024-09-06 10:45:00,203.68,203.75,203.43,203.45,6686.0,202.0257,202.0951,201.7777,201.7976,6686.0
2024-09-06 10:50:00,203.21,203.28,203.09,203.09,1945.0,201.5595,201.6289,201.4405,201.4405,1945.0
2024-09-06 10:55:00,203.08,203.3,203.04,203.24,6629.0,201.4306,201.6488,201.3909,201.5893,6629.0
2024-09-06 11:00:00,203.42,204.52,203.42,204.28,7173.0,201.7678,202.8589,201.7678,202.6208,7173.0
2024-09-06 11:05:00,204.23,204.23,203.94,203.94,4603.0,202.5712,202.5712,202.2836,202.2836,4603.0
2024-09-06 11:10:00,203.8,203.95,203.7,203.8,1332.0,202.1447,202.2935,202.0455,202.1447,1332.0
2024-09-06 11:15:00,203.8,203.87,203.71,203.86,949.0,202.1447,202.2141,202.0554,202.2042,949.0
2024-09-06 11:20:00,203.91,204.37,203.9,204.2,3126.0,202.2538,202.7101,202.2439,202.5415,3126.0
2024-09-06 11:25:00,204.05,204.05,203.88,203.9,567.0,202.3927,202.3927,202.2241,202.2439,567.0
2024-09-06 11:30:00,203.85,204.05,203.85,204.05,741.0,202.1943,202.3927,202.1943,202.3927,741.0
2024-09-06 11:35:00,204.14,204.22,203.83,203.84,2679.0,202.4819,202.5613,202.1745,202.1844,2679.0
2024-09-06 11:40:00,203.91,204.08,203.72,203.85,1272.0,202.2538,202.4224,202.0654,202.1943,1272.0
2024-09-06 11:45:00,203.56,203.56,203.55,203.55,200.0,201.9067,201.9067,201.8967,201.8967,200.0
2024-09-06 11:50:00,203.6,203.6,203.38,203.42,500.0,201.9463,201.9463,201.7281,201.7678,500.0
2024-09-06 11:55:00,203.64,203.77,203.55,203.77,2306.0,201.986,202.115,201.8967,202.115,2306.0
2024-09-06 12:00:00,203.66,203.81,203.66,203.77,1038.0,202.0058,202.1546,202.0058,202.115,1038.0
2024-09-06 12:05:00,203.6,203.75,203.6,203.74,530.0,201.9463,202.0951,201.9463,202.0852,530.0
2024-09-06 12:10:00,203.74,203.74,203.66,203.7,1400.0,202.0852,202.0852,202.0058,202.0455,1400.0
2024-09-06 12:15:00,203.61,203.61,203.44,203.44,500.0,201.9563,201.9563,201.7876,201.7876,500.0
2024-09-06 12:20:00,203.53,203.53,203.36,203.43,6017.0,201.8769,201.8769,201.7083,201.7777,6017.0
2024-09-06 12:25:00,203.47,203.47,203.25,203.34,5559.0,201.8174,201.8174,201.5992,201.6884,5559.0
2024-09-06 12:30:00,203.37,203.5,203.24,203.44,1402.0,201.7182,201.8471,201.5893,201.7876,1402.0
2024-09-06 12:35:00,203.44,203.61,203.44,203.55,1665.0,201.7876,201.9563,201.7876,201.8967,1665.0
2024-09-06 12:40:00,203.55,203.65,203.54,203.65,900.0,201.8967,201.9959,201.8868,201.9959,900.0
2024-09-06 12:45:00,203.58,203.69,203.57,203.59,4784.0,201.9265,202.0356,201.9166,201.9364,4784.0
2024-09-06 12:50:00,203.59,203.6,203.54,203.55,1201.0,201.9364,201.9463,201.8868,201.8967,1201.0
2024-09-06 12:55:00,203.47,203.62,203.47,203.62,500.0,201.8174,201.9662,201.8174,201.9662,500.0
2024-09-06 13:00:00,203.55,203.68,203.45,203.66,1827.0,201.8967,202.0257,201.7976,202.0058,1827.0
2024-09-06 13:05:00,203.66,203.66,203.45,203.46,1624.0,202.0058,202.0058,201.7976,201.8075,1624.0
2024-09-06 13:10:00,203.7,203.7,203.7,203.7,100.0,202.0455,202.0455,202.0455,202.0455,100.0
2024-09-06 13:15:00,203.44,203.56,203.44,203.45,1144.0,201.7876,201.9067,201.7876,201.7976,1144.0
2024-09-06 13:20:00,203.48,203.66,203.47,203.66,2161.0,201.8273,202.0058,201.8174,202.0058,2161.0
2024-09-06 13:25:00,203.64,203.65,203.48,203.49,3836.0,201.986,201.9959,201.8273,201.8372,3836.0
2024-09-06 13:30:00,203.49,203.61,203.48,203.5,2461.0,201.8372,201.9563,201.8273,201.8471,2461.0
2024-09-06 13:35:00,203.51,203.71,203.5,203.58,2275.0,201.8571,202.0554,201.8471,201.9265,2275.0
2024-09-06 13:40:00,203.68,203.95,203.58,203.85,3300.0,202.0257,202.2935,201.9265,202.1943,3300.0
2024-09-06 13:45:00,203.86,203.92,203.6,203.69,2566.0,202.2042,202.2637,201.9463,202.0356,2566.0
2024-09-06 13:50:00,203.51,203.67,203.5,203.67,1950.0,201.8571,202.0158,201.8471,202.0158,1950.0
2024-09-06 13:55:00,203.67,203.9,203.66,203.9,2408.0,202.0158,202.2439,202.0058,202.2439,2408.0
2024-09-06 14:00:00,203.78,203.88,203.75,203.77,914.0,202.1249,202.2241,202.0951,202.115,914.0
2024-09-06 14:05:00,203.86,203.86,203.76,203.77,500.0,202.2042,202.2042,202.105,202.115,500.0
2024-09-06 14:10:00,203.72,203.72,203.59,203.59,4868.0,202.0654,202.0654,201.9364,201.9364,4868.0
2024-09-06 14:15:00,203.61,203.69,203.36,203.36,1212.0,201.9563,202.0356,201.7083,201.7083,1212.0
2024-09-06 14:20:00,203.35,203.44,203.35,203.38,726.0,201.6984,201.7876,201.6984,201.7281,726.0
2024-09-06 14:25:00,203.47,203.67,203.44,203.51,5179.0,201.8174,202.0158,201.7876,201.8571,5179.0
2024-09-06 14:30:00,203.49,203.65,203.41,203.41,2521.0,201.8372,201.9959,201.7579,201.7579,2521.0
2024-09-06 14:35:00,203.51,203.59,203.42,203.59,1699.0,201.8571,201.9364,201.7678,201.9364,1699.0
2024-09-06 14:40:00,203.6,203.72,203.51,203.51,2900.0,201.9463,202.0654,201.8571,201.8571,2900.0
2024-09-06 14:45:00,203.64,203.67,203.54,203.58,2673.0,201.986,202.0158,201.8868,201.9265,2673.0
2024-09-06 14:50:00,203.64,203.64,203.47,203.55,1970.0,201.986,201.986,201.8174,201.8967,1970.0
2024-09-06 14:55:00,203.53,203.68,203.52,203.65,4691.0,201.8769,202.0257,201.867,201.9959,4691.0
2024-09-06 15:00:00,203.66,203.66,203.4,203.56,14505.0,202.0058,202.0058,201.748,201.9067,14505.0
2024-09-06 15:05:00,203.55,203.64,203.51,203.58,2090.0,201.8967,201.986,201.8571,201.9265,2090.0
2024-09-06 15:10:00,203.58,203.63,203.24,203.27,3162.0,201.9265,201.9761,201.5893,201.619,3162.0
2024-09-06 15:15:00,203.34,203.43,203.34,203.41,4228.0,201.6884,201.7777,201.6884,201.7579,4228.0
2024-09-06 15:20:00,203.41,203.44,203.21,203.21,15192.0,201.7579,201.7876,201.5595,201.5595,15192.0
2024-09-06 15:25:00,203.21,203.48,203.06,203.39,6648.0,201.5595,201.8273,201.4107,201.738,6648.0
2024-09-06 15:30:00,203.32,203.47,203.23,203.23,5150.0,201.6686,201.8174,201.5793,201.5793,5150.0
2024-09-06 15:35:00,203.24,203.28,203.07,203.17,4895.0,201.5893,201.6289,201.4206,201.5198,4895.0
2024-09-06 15:40:00,203.16,203.22,203.02,203.1,5471.0,201.5099,201.5694,201.371,201.4504,5471.0
2024-09-06 15:45:00,203.09,203.47,203.05,203.46,15051.0,201.4405,201.8174,201.4008,201.8075,15051.0
2024-09-06 15:50:00,203.63,203.67,202.96,203.15,13440.0,201.9761,202.0158,201.3115,201.5,13440.0
2024-09-06 15:55:00,203.16,203.31,202.79,202.83,81813.0,201.5099,201.6587,201.1429,201.1826,81813.0
2024-09-09 09:30:00,203.94,204.75,203.73,203.74,6699.0,202.2836,203.087,202.0753,202.0852,6699.0
2024-09-09 09:35:00,203.58,204.37,203.09,204.37,1911.0,201.9265,202.7101,201.4405,202.7101,1911.0
2024-09-09 09:40:00,204.37,205.05,204.19,204.92,7801.0,202.7101,203.3846,202.5315,203.2556,7801.0
2024-09-09 09:45:00,204.84,205.22,204.73,204.73,1059.0,203.1763,203.5532,203.0672,203.0672,1059.0
2024-09-09 09:50:00,204.98,204.98,204.63,204.69,1756.0,203.3151,203.3151,202.968,203.0275,1756.0
2024-09-09 09:55:00,204.67,204.8,204.57,204.61,5719.0,203.0076,203.1366,202.9085,202.9481,5719.0
2024-09-09 10:00:00,204.69,204.75,204.39,204.4,12118.0,203.0275,203.087,202.7299,202.7398,12118.0
2024-09-09 10:05:00,204.4,204.41,204.25,204.3,2850.0,202.7398,202.7498,202.5911,202.6406,2850.0
2024-09-09 10:10:00,204.31,204.4,204.0,204.27,5995.0,202.6506,202.7398,202.3431,202.6109,5995.0
2024-09-09 10:15:00,204.27,204.55,204.16,204.42,11441.0,202.6109,202.8886,202.5018,202.7597,11441.0
2024-09-09 10:20:00,204.36,204.54,204.17,204.44,16920.0,202.7002,202.8787,202.5117,202.7795,16920.0
2024-09-09 10:25:00,204.45,204.45,204.41,204.42,925.0,202.7894,202.7894,202.7498,202.7597,925.0
2024-09-09 10:30:00,204.46,204.67,204.46,204.53,6547.0,202.7994,203.0076,202.7994,202.8688,6547.0
2024-09-09 10:35:00,204.48,204.71,204.44,204.71,2200.0,202.8192,203.0473,202.7795,203.0473,2200.0
2024-09-09 10:40:00,204.79,204.89,204.77,204.89,1050.0,203.1267,203.2259,203.1068,203.2259,1050.0
2024-09-09 10:45:00,204.9,205.19,204.9,205.12,1809.0,203.2358,203.5234,203.2358,203.454,1809.0
2024-09-09 10:50:00,205.11,205.28,205.11,205.28,800.0,203.4441,203.6127,203.4441,203.6127,800.0
2024-09-09 10:55:00,205.22,205.48,205.17,205.43,7050.0,203.5532,203.8111,203.5036,203.7615,7050.0
2024-09-09 11:00:00,205.47,205.89,205.46,205.89,2028.0,203.8011,204.2177,203.7912,204.2177,2028.0
2024-09-09 11:05:00,205.75,206.07,205.74,205.75,2924.0,204.0789,204.3963,204.069,204.0789,2924.0
2024-09-09 11:10:00,205.7,205.7,205.6,205.64,731.0,204.0293,204.0293,203.9301,203.9698,731.0
2024-09-09 11:15:00,205.46,205.53,205.25,205.41,1222.0,203.7912,203.8607,203.5829,203.7416,1222.0
2024-09-09 11:20:00,205.41,205.55,205.28,205.43,800.0,203.7416,203.8805,203.6127,203.7615,800.0
2024-09-09 11:25:00,205.54,205.83,205.42,205.74,1400.0,203.8706,204.1582,203.7516,204.069,1400.0
2024-09-09 11:30:00,205.8,206.15,205.79,206.03,5315.0,204.1285,204.4756,204.1185,204.3566,5315.0
2024-09-09 11:35:00,206.03,206.4,206.03,206.4,1100.0,204.3566,204.7236,204.3566,204.7236,1100.0
2024-09-09 11:40:00,206.3,206.55,206.3,206.55,713.0,204.6244,204.8724,204.6244,204.8724,713.0
2024-09-09 11:45:00,206.46,207.11,206.45,207.11,4897.0,204.7831,205.4278,204.7732,205.4278,4897.0
2024-09-09 11:50:00,207.1,207.2,206.9,206.98,15018.0,205.4179,205.5171,205.2195,205.2989,15018.0
2024-09-09 11:55:00,206.96,207.0,206.71,206.71,4486.0,205.279,205.3187,205.0311,205.0311,4486.0
2024-09-09 12:00:00,206.71,206.71,206.57,206.57,4277.0,205.0311,205.0311,204.8922,204.8922,4277.0
2024-09-09 12:05:00,206.64,206.64,206.33,206.33,40462.0,204.9616,204.9616,204.6542,204.6542,40462.0
2024-09-09 12:10:00,206.32,206.48,206.31,206.48,1279.0,204.6442,204.8029,204.6343,204.8029,1279.0
2024-09-09 12:15:00,206.5,206.54,206.44,206.47,12254.0,204.8228,204.8625,204.7633,204.793,12254.0
2024-09-09 12:20:00,206.47,206.47,206.38,206.45,3848.0,204.793,204.793,204.7038,204.7732,3848.0
2024-09-09 12:25:00,206.45,206.49,206.33,206.39,3745.0,204.7732,204.8129,204.6542,204.7137,3745.0
2024-09-09 12:30:00,206.47,206.52,206.38,206.52,2037.0,204.793,204.8426,204.7038,204.8426,2037.0
2024-09-09 12:35:00,206.52,206.61,206.47,206.49,1020.0,204.8426,204.9319,204.793,204.8129,1020.0
2024-09-09 12:40:00,206.59,206.63,206.59,206.61,414.0,204.912,204.9517,204.912,204.9319,414.0
2024-09-09 12:45:00,206.69,206.72,206.58,206.64,2586.0,205.0112,205.041,204.9021,204.9616,2586.0
2024-09-09 12:50:00,206.6,206.76,206.55,206.68,3324.0,204.922,205.0807,204.8724,205.0013,3324.0
2024-09-09 12:55:00,206.7,206.85,206.6,206.77,4770.0,205.0212,205.1699,204.922,205.0906,4770.0
2024-09-09 13:00:00,206.77,206.77,206.4,206.4,6312.0,205.0906,205.0906,204.7236,204.7236,6312.0
2024-09-09 13:05:00,206.49,206.63,206.39,206.55,2797.0,204.8129,204.9517,204.7137,204.8724,2797.0
2024-09-09 13:10:00,206.55,206.55,206.39,206.48,2361.0,204.8724,204.8724,204.7137,204.8029,2361.0
2024-09-09 13:15:00,206.54,206.54,206.2,206.36,9053.0,204.8625,204.8625,204.5252,204.6839,9053.0
2024-09-09 13:20:00,206.36,206.36,206.14,206.17,4262.0,204.6839,204.6839,204.4657,204.4955,4262.0
2024-09-09 13:25:00,206.16,206.2,206.07,206.15,14721.0,204.4855,204.5252,204.3963,204.4756,14721.0
2024-09-09 13:30:00,206.19,206.19,205.87,205.97,1790.0,204.5153,204.5153,204.1979,204.2971,1790.0
2024-09-09 13:35:00,206.0,206.15,206.0,206.15,2726.0,204.3268,204.4756,204.3268,204.4756,2726.0
2024-09-09 13:40:00,206.04,206.06,206.03,206.04,1055.0,204.3665,204.3864,204.3566,204.3665,1055.0
2024-09-09 13:45:00,205.95,206.05,205.93,206.05,930.0,204.2772,204.3764,204.2574,204.3764,930.0
2024-09-09 13:50:00,206.01,206.09,205.91,206.0,6693.0,204.3368,204.4161,204.2376,204.3268,6693.0
2024-09-09 13:55:00,206.04,206.13,206.04,206.05,408.0,204.3665,204.4558,204.3665,204.3764,408.0
2024-09-09 14:00:00,206.05,206.05,205.82,205.82,1725.0,204.3764,204.3764,204.1483,204.1483,1725.0
2024-09-09 14:05:00,205.69,205.72,205.55,205.55,2621.0,204.0194,204.0491,203.8805,203.8805,2621.0
2024-09-09 14:10:00,205.56,205.71,205.56,205.66,2524.0,203.8904,204.0392,203.8904,203.9896,2524.0
2024-09-09 14:15:00,205.66,205.75,205.66,205.75,685.0,203.9896,204.0789,203.9896,204.0789,685.0
2024-09-09 14:20:00,205.76,205.88,205.73,205.88,1731.0,204.0888,204.2078,204.059,204.2078,1731.0
2024-09-09 14:25:00,206.02,206.09,206.0,206.05,1000.0,204.3467,204.4161,204.3268,204.3764,1000.0
2024-09-09 14:30:00,206.01,206.09,205.96,206.03,1229.0,204.3368,204.4161,204.2872,204.3566,1229.0
2024-09-09 14:35:00,205.98,206.05,205.89,205.89,3393.0,204.307,204.3764,204.2177,204.2177,3393.0
2024-09-09 14:40:00,205.83,206.22,205.83,206.22,2110.0,204.1582,204.5451,204.1582,204.5451,2110.0
2024-09-09 14:45:00,206.2,206.23,206.15,206.15,1532.0,204.5252,204.555,204.4756,204.4756,1532.0
2024-09-09 14:50:00,206.19,206.27,206.14,206.14,835.0,204.5153,204.5946,204.4657,204.4657,835.0
2024-09-09 14:55:00,206.18,206.2,205.99,205.99,1587.0,204.5054,204.5252,204.3169,204.3169,1587.0
2024-09-09 15:00:00,206.09,206.09,205.96,205.99,4573.0,204.4161,204.4161,204.2872,204.3169,4573.0
2024-09-09 15:05:00,205.99,206.07,205.93,205.93,6748.0,204.3169,204.3963,204.2574,204.2574,6748.0
2024-09-09 15:10:00,205.92,205.92,205.81,205.83,1571.0,204.2475,204.2475,204.1384,204.1582,1571.0
2024-09-09 15:15:00,205.84,205.88,205.63,205.64,3337.0,204.1681,204.2078,203.9598,203.9698,3337.0
2024-09-09 15:20:00,205.58,205.69,205.49,205.49,1457.0,203.9103,204.0194,203.821,203.821,1457.0
2024-09-09 15:25:00,205.5,205.5,205.36,205.39,3276.0,203.8309,203.8309,203.692,203.7218,3276.0
2024-09-09 15:30:00,205.42,205.56,205.42,205.42,6802.0,203.7516,203.8904,203.7516,203.7516,6802.0
2024-09-09 15:35:00,205.42,205.52,205.29,205.39,4998.0,203.7516,203.8507,203.6226,203.7218,4998.0
2024-09-09 15:40:00,205.47,205.54,205.3,205.39,8424.0,203.8011,203.8706,203.6325,203.7218,8424.0
2024-09-09 15:45:00,205.28,205.31,205.04,205.22,12978.0,203.6127,203.6424,203.3746,203.5532,12978.0
2024-09-09 15:50:00,205.12,205.17,204.88,205.17,18622.0,203.454,203.5036,203.2159,203.5036,18622.0
2024-09-09 15:55:00,205.17,205.33,205.08,205.3,52679.0,203.5036,203.6623,203.4143,203.6325,52679.0
2024-09-10 09:30:00,205.81,206.38,205.54,206.27,5836.0,204.1384,204.7038,203.8706,204.5946,5836.0
2024-09-10 09:35:00,205.89,207.06,205.88,207.03,4436.0,204.2177,205.3782,204.2078,205.3485,4436.0
2024-09-10 09:40:00,206.89,206.89,206.44,206.68,1371.0,205.2096,205.2096,204.7633,205.0013,1371.0
2024-09-10 09:45:00,206.66,207.11,206.26,206.44,2925.0,204.9815,205.4278,204.5847,204.7633,2925.0
2024-09-10 09:50:00,206.66,206.83,206.63,206.63,1583.0,204.9815,205.1501,204.9517,204.9517,1583.0
2024-09-10 09:55:00,206.61,206.87,206.51,206.87,550.0,204.9319,205.1898,204.8327,205.1898,550.0
2024-09-10 10:00:00,206.69,206.69,206.21,206.21,2900.0,205.0112,205.0112,204.5351,204.5351,2900.0
2024-09-10 10:05:00,206.1,206.36,205.78,206.32,9759.0,204.426,204.6839,204.1086,204.6442,9759.0
2024-09-10 10:10:00,206.31,206.35,206.01,206.22,6670.0,204.6343,204.674,204.3368,204.5451,6670.0
2024-09-10 10:15:00,206.19,206.37,206.19,206.29,722.0,204.5153,204.6938,204.5153,204.6145,722.0
2024-09-10 10:20:00,206.33,206.35,206.33,206.34,448.0,204.6542,204.674,204.6542,204.6641,448.0
2024-09-10 10:25:00,206.37,206.52,206.37,206.52,1459.0,204.6938,204.8426,204.6938,204.8426,1459.0
2024-09-10 10:30:00,206.48,206.49,206.36,206.45,6329.0,204.8029,204.8129,204.6839,204.7732,6329.0
2024-09-10 10:35:00,206.39,206.56,206.35,206.48,7325.0,204.7137,204.8823,204.674,204.8029,7325.0
2024-09-10 10:40:00,206.48,206.53,206.42,206.45,2300.0,204.8029,204.8525,204.7434,204.7732,2300.0
2024-09-10 10:45:00,206.44,206.53,206.34,206.34,5617.0,204.7633,204.8525,204.6641,204.6641,5617.0
2024-09-10 10:50:00,206.38,206.44,206.27,206.44,1373.0,204.7038,204.7633,204.5946,204.7633,1373.0
2024-09-10 10:55:00,206.35,206.44,206.3,206.32,1750.0,204.674,204.7633,204.6244,204.6442,1750.0
2024-09-10 11:00:00,206.42,206.43,206.2,206.28,4100.0,204.7434,204.7533,204.5252,204.6046,4100.0
2024-09-10 11:05:00,206.29,206.37,206.17,206.29,10466.0,204.6145,204.6938,204.4955,204.6145,10466.0
2024-09-10 11:10:00,206.29,206.34,206.18,206.2,7003.0,204.6145,204.6641,204.5054,204.5252,7003.0
2024-09-10 11:15:00,206.17,206.29,206.17,206.2,2206.0,204.4955,204.6145,204.4955,204.5252,2206.0
2024-09-10 11:20:00,206.29,206.29,206.18,206.29,4032.0,204.6145,204.6145,204.5054,204.6145,4032.0
2024-09-10 11:25:00,206.3,206.34,206.27,206.29,3945.0,204.6244,204.6641,204.5946,204.6145,3945.0
2024-09-10 11:30:00,206.29,206.29,206.12,206.14,2771.0,204.6145,204.6145,204.4459,204.4657,2771.0
2024-09-10 11:35:00,206.14,206.15,205.82,205.89,7959.0,204.4657,204.4756,204.1483,204.2177,7959.0
2024-09-10 11:40:00,206.06,206.06,205.89,205.9,1700.0,204.3864,204.3864,204.2177,204.2277,1700.0
2024-09-10 11:45:00,205.86,205.99,205.7,205.82,1501.0,204.188,204.3169,204.0293,204.1483,1501.0
2024-09-10 11:50:00,205.8,205.8,205.47,205.53,1800.0,204.1285,204.1285,203.8011,203.8607,1800.0
2024-09-10 11:55:00,205.53,205.67,205.29,205.51,1626.0,203.8607,203.9995,203.6226,203.8408,1626.0
2024-09-10 12:00:00,205.51,205.58,205.24,205.28,1881.0,203.8408,203.9103,203.573,203.6127,1881.0
2024-09-10 12:05:00,205.27,205.41,205.26,205.41,1250.0,203.6028,203.7416,203.5929,203.7416,1250.0
2024-09-10 12:10:00,205.3,205.64,205.23,205.5,3146.0,203.6325,203.9698,203.5631,203.8309,3146.0
2024-09-10 12:15:00,205.51,205.72,205.51,205.72,1227.0,203.8408,204.0491,203.8408,204.0491,1227.0
2024-09-10 12:20:00,205.75,205.87,205.62,205.85,2019.0,204.0789,204.1979,203.9499,204.1781,2019.0
2024-09-10 12:25:00,205.71,205.79,205.67,205.79,1054.0,204.0392,204.1185,203.9995,204.1185,1054.0
2024-09-10 12:30:00,205.73,205.9,205.73,205.86,700.0,204.059,204.2277,204.059,204.188,700.0
2024-09-10 12:35:00,205.86,205.86,205.56,205.56,3764.0,204.188,204.188,203.8904,203.8904,3764.0
2024-09-10 12:40:00,205.56,205.6,205.41,205.53,3431.0,203.8904,203.9301,203.7416,203.8607,3431.0
2024-09-10 12:45:00,205.53,205.6,205.47,205.5,900.0,203.8607,203.9301,203.8011,203.8309,900.0
2024-09-10 12:50:00,205.6,205.66,205.51,205.66,5746.0,203.9301,203.9896,203.8408,203.9896,5746.0
2024-09-10 12:55:00,205.58,205.6,205.5,205.55,2482.0,203.9103,203.9301,203.8309,203.8805,2482.0
2024-09-10 13:00:00,205.48,205.58,205.4,205.53,725.0,203.8111,203.9103,203.7317,203.8607,725.0
2024-09-10 13:05:00,205.5,205.5,205.41,205.49,6580.0,203.8309,203.8309,203.7416,203.821,6580.0
2024-09-10 13:10:00,205.41,205.54,205.39,205.53,7629.0,203.7416,203.8706,203.7218,203.8607,7629.0
2024-09-10 13:15:00,205.53,205.56,205.39,205.49,2008.0,203.8607,203.8904,203.7218,203.821,2008.0
2024-09-10 13:20:00,205.48,205.48,205.3,205.36,2050.0,203.8111,203.8111,203.6325,203.692,2050.0
2024-09-10 13:25:00,205.31,205.4,205.3,205.31,1100.0,203.6424,203.7317,203.6325,203.6424,1100.0
2024-09-10 13:30:00,205.37,205.47,205.28,205.36,13721.0,203.702,203.8011,203.6127,203.692,13721.0
2024-09-10 13:35:00,205.36,205.48,205.36,205.43,2800.0,203.692,203.8111,203.692,203.7615,2800.0
2024-09-10 13:40:00,205.39,205.49,205.2,205.2,5589.0,203.7218,203.821,203.5333,203.5333,5589.0
2024-09-10 13:45:00,205.27,205.33,205.22,205.31,657.0,203.6028,203.6623,203.5532,203.6424,657.0
2024-09-10 13:50:00,205.24,205.33,205.0,205.15,2720.0,203.573,203.6623,203.335,203.4837,2720.0
2024-09-10 13:55:00,205.14,205.24,205.08,205.12,1854.0,203.4738,203.573,203.4143,203.454,1854.0
2024-09-10 14:00:00,205.05,205.19,205.01,205.12,1014.0,203.3846,203.5234,203.3449,203.454,1014.0
2024-09-10 14:05:00,205.09,205.21,205.03,205.15,14207.0,203.4242,203.5433,203.3647,203.4837,14207.0
2024-09-10 14:10:00,205.08,205.11,204.88,204.97,2842.0,203.4143,203.4441,203.2159,203.3052,2842.0
2024-09-10 14:15:00,204.97,205.01,204.75,204.75,2133.0,203.3052,203.3449,203.087,203.087,2133.0
2024-09-10 14:20:00,204.73,204.91,204.64,204.91,2020.0,203.0672,203.2457,202.9779,203.2457,2020.0
2024-09-10 14:25:00,204.87,205.13,204.86,205.13,3149.0,203.206,203.4639,203.1961,203.4639,3149.0
2024-09-10 14:30:00,205.07,205.48,205.06,205.48,1700.0,203.4044,203.8111,203.3945,203.8111,1700.0
2024-09-10 14:35:00,205.47,205.51,205.34,205.43,3431.0,203.8011,203.8408,203.6722,203.7615,3431.0
2024-09-10 14:40:00,205.39,205.56,205.28,205.49,2554.0,203.7218,203.8904,203.6127,203.821,2554.0
2024-09-10 14:45:00,205.58,205.71,205.54,205.67,1801.0,203.9103,204.0392,203.8706,203.9995,1801.0
2024-09-10 14:50:00,205.67,205.86,205.67,205.76,2715.0,203.9995,204.188,203.9995,204.0888,2715.0
2024-09-10 14:55:00,205.81,205.95,205.81,205.92,3390.0,204.1384,204.2772,204.1384,204.2475,3390.0
2024-09-10 15:00:00,205.86,206.04,205.8,205.92,3169.0,204.188,204.3665,204.1285,204.2475,3169.0
2024-09-10 15:05:00,205.98,206.0,205.88,205.98,3880.0,204.307,204.3268,204.2078,204.307,3880.0
2024-09-10 15:10:00,205.98,205.98,205.91,205.94,2515.0,204.307,204.307,204.2376,204.2673,2515.0
2024-09-10 15:15:00,205.94,206.05,205.87,206.05,3620.0,204.2673,204.3764,204.1979,204.3764,3620.0
2024-09-10 15:20:00,206.04,206.12,205.95,206.0,4852.0,204.3665,204.4459,204.2772,204.3268,4852.0
2024-09-10 15:25:00,205.99,206.02,205.86,205.99,3544.0,204.3169,204.3467,204.188,204.3169,3544.0
2024-09-10 15:30:00,206.01,206.09,205.86,206.01,10020.0,204.3368,204.4161,204.188,204.3368,10020.0
2024-09-10 15:35:00,206.01,206.12,205.93,206.0,5245.0,204.3368,204.4459,204.2574,204.3268,5245.0
2024-09-10 15:40:00,206.0,206.01,205.8,205.95,12961.0,204.3268,204.3368,204.1285,204.2772,12961.0
2024-09-10 15:45:00,205.95,206.23,205.88,206.07,12422.0,204.2772,204.555,204.2078,204.3963,12422.0
2024-09-10 15:50:00,206.09,206.45,206.09,206.44,20045.0,204.4161,204.7732,204.4161,204.7633,20045.0
2024-09-10 15:55:00,206.46,206.6,206.28,206.37,48038.0,204.7831,204.922,204.6046,204.6938,48038.0
2024-09-11 09:30:00,204.66,205.53,204.66,205.53,8991.0,202.9977,203.8607,202.9977,203.8607,8991.0
2024-09-11 09:35:00,205.28,205.29,203.62,203.62,3138.0,203.6127,203.6226,201.9662,201.9662,3138.0
2024-09-11 09:40:00,203.87,203.87,203.86,203.87,658.0,202.2141,202.2141,202.2042,202.2141,658.0
2024-09-11 09:45:00,203.81,203.82,203.26,203.43,4687.0,202.1546,202.1645,201.6091,201.7777,4687.0
2024-09-11 09:50:00,203.34,203.68,203.17,203.68,3488.0,201.6884,202.0257,201.5198,202.0257,3488.0
2024-09-11 09:55:00,203.68,203.68,203.1,203.11,2592.0,202.0257,202.0257,201.4504,201.4603,2592.0
2024-09-11 10:00:00,203.0,203.26,202.57,202.6,2954.0,201.3512,201.6091,200.9247,200.9545,2954.0
2024-09-11 10:05:00,202.25,202.32,202.05,202.05,5753.0,200.6073,200.6767,200.4089,200.4089,5753.0
2024-09-11 10:10:00,202.13,202.13,201.68,201.77,9698.0,200.4883,200.4883,200.0419,200.1312,9698.0
2024-09-11 10:15:00,201.6,201.75,201.31,201.31,1326.0,199.9626,200.1114,199.6749,199.6749,1326.0
2024-09-11 10:20:00,201.36,201.4,200.9,200.93,3518.0,199.7245,199.7642,199.2683,199.298,3518.0
2024-09-11 10:25:00,200.92,200.92,200.74,200.82,977.0,199.2881,199.2881,199.1096,199.1889,977.0
2024-09-11 10:30:00,200.84,201.19,200.83,201.06,5784.0,199.2088,199.5559,199.1988,199.427,5784.0
2024-09-11 10:35:00,201.14,201.31,201.03,201.04,4738.0,199.5063,199.6749,199.3972,199.4071,4738.0
2024-09-11 10:40:00,201.18,201.22,200.98,201.22,1337.0,199.546,199.5857,199.3476,199.5857,1337.0
2024-09-11 10:45:00,201.22,201.48,201.08,201.36,20411.0,199.5857,199.8436,199.4468,199.7245,20411.0
2024-09-11 10:50:00,201.42,201.63,201.36,201.58,13326.0,199.784,199.9923,199.7245,199.9427,13326.0
2024-09-11 10:55:00,201.59,202.03,201.56,202.03,13446.0,199.9527,200.3891,199.9229,200.3891,13446.0
2024-09-11 11:00:00,202.08,202.35,202.07,202.28,4949.0,200.4387,200.7065,200.4288,200.6371,4949.0
2024-09-11 11:05:00,202.28,202.63,202.06,202.63,2161.0,200.6371,200.9842,200.4188,200.9842,2161.0
2024-09-11 11:10:00,202.86,203.06,202.71,202.95,6355.0,201.2123,201.4107,201.0636,201.3016,6355.0
2024-09-11 11:15:00,202.95,202.96,202.73,202.92,4352.0,201.3016,201.3115,201.0834,201.2719,4352.0
2024-09-11 11:20:00,202.91,202.91,202.69,202.7,1113.0,201.2619,201.2619,201.0437,201.0536,1113.0
2024-09-11 11:25:00,202.67,202.88,202.57,202.73,1452.0,201.0239,201.2322,200.9247,201.0834,1452.0
2024-09-11 11:30:00,202.81,202.84,202.73,202.73,802.0,201.1628,201.1925,201.0834,201.0834,802.0
2024-09-11 11:35:00,202.85,202.88,202.79,202.88,2163.0,201.2024,201.2322,201.1429,201.2322,2163.0
2024-09-11 11:40:00,202.88,202.95,202.86,202.94,10995.0,201.2322,201.3016,201.2123,201.2917,10995.0
2024-09-11 11:45:00,202.95,203.04,202.84,202.95,12383.0,201.3016,201.3909,201.1925,201.3016,12383.0
2024-09-11 11:50:00,202.85,202.95,202.66,202.72,4373.0,201.2024,201.3016,201.014,201.0735,4373.0
2024-09-11 11:55:00,202.53,202.73,202.38,202.73,1812.0,200.885,201.0834,200.7362,201.0834,1812.0
2024-09-11 12:00:00,202.75,202.97,202.7,202.97,1802.0,201.1032,201.3215,201.0536,201.3215,1802.0
2024-09-11 12:05:00,202.97,203.09,202.93,202.94,6262.0,201.3215,201.4405,201.2818,201.2917,6262.0
2024-09-11 12:10:00,203.0,203.0,202.85,202.98,649.0,201.3512,201.3512,201.2024,201.3314,649.0
2024-09-11 12:15:00,202.98,203.02,202.94,202.95,984.0,201.3314,201.371,201.2917,201.3016,984.0
2024-09-11 12:20:00,202.98,202.98,202.82,202.83,721.0,201.3314,201.3314,201.1727,201.1826,721.0
2024-09-11 12:25:00,202.97,203.04,202.96,202.96,1317.0,201.3215,201.3909,201.3115,201.3115,1317.0
2024-09-11 12:30:00,203.05,203.05,202.78,202.97,1243.0,201.4008,201.4008,201.133,201.3215,1243.0
2024-09-11 12:35:00,202.97,203.35,202.96,203.32,6601.0,201.3215,201.6984,201.3115,201.6686,6601.0
2024-09-11 12:40:00,203.3,203.53,203.3,203.43,603.0,201.6488,201.8769,201.6488,201.7777,603.0
2024-09-11 12:45:00,203.54,203.8,203.54,203.8,1094.0,201.8868,202.1447,201.8868,202.1447,1094.0
2024-09-11 12:50:00,203.81,203.81,203.67,203.71,3622.0,202.1546,202.1546,202.0158,202.0554,3622.0
2024-09-11 12:55:00,203.7,203.76,203.67,203.71,1451.0,202.0455,202.105,202.0158,202.0554,1451.0
2024-09-11 13:00:00,203.75,203.8,203.61,203.75,2537.0,202.0951,202.1447,201.9563,202.0951,2537.0
2024-09-11 13:05:00,203.74,204.24,203.74,204.12,2454.0,202.0852,202.5811,202.0852,202.4621,2454.0
2024-09-11 13:10:00,204.23,204.24,204.06,204.24,2299.0,202.5712,202.5811,202.4026,202.5811,2299.0
2024-09-11 13:15:00,204.16,204.16,203.97,204.08,1491.0,202.5018,202.5018,202.3133,202.4224,1491.0
2024-09-11 13:20:00,204.0,204.12,203.88,204.04,2066.0,202.3431,202.4621,202.2241,202.3828,2066.0
2024-09-11 13:25:00,204.08,204.43,204.08,204.43,2067.0,202.4224,202.7696,202.4224,202.7696,2067.0
2024-09-11 13:30:00,204.5,204.5,204.39,204.4,811.0,202.839,202.839,202.7299,202.7398,811.0
2024-09-11 13:35:00,204.46,204.76,204.45,204.76,2432.0,202.7994,203.0969,202.7894,203.0969,2432.0
2024-09-11 13:40:00,204.81,204.96,204.8,204.92,1166.0,203.1465,203.2953,203.1366,203.2556,1166.0
2024-09-11 13:45:00,204.96,205.21,204.96,205.21,612.0,203.2953,203.5433,203.2953,203.5433,612.0
2024-09-11 13:50:00,205.21,205.22,204.89,204.89,2136.0,203.5433,203.5532,203.2259,203.2259,2136.0
2024-09-11 13:55:00,204.93,204.93,204.59,204.59,1940.0,203.2655,203.2655,202.9283,202.9283,1940.0
2024-09-11 14:00:00,204.56,204.58,204.39,204.56,6283.0,202.8985,202.9184,202.7299,202.8985,6283.0
2024-09-11 14:05:00,204.53,204.68,204.52,204.68,823.0,202.8688,203.0176,202.8589,203.0176,823.0
2024-09-11 14:10:00,204.71,204.71,204.51,204.51,704.0,203.0473,203.0473,202.8489,202.8489,704.0
2024-09-11 14:15:00,204.52,204.59,204.41,204.41,1208.0,202.8589,202.9283,202.7498,202.7498,1208.0
2024-09-11 14:20:00,204.38,204.48,204.37,204.48,945.0,202.72,202.8192,202.7101,202.8192,945.0
2024-09-11 14:25:00,204.43,204.51,204.11,204.11,3414.0,202.7696,202.8489,202.4522,202.4522,3414.0
2024-09-11 14:30:00,204.17,204.51,204.17,204.49,868.0,202.5117,202.8489,202.5117,202.8291,868.0
2024-09-11 14:35:00,204.4,204.55,204.4,204.47,2003.0,202.7398,202.8886,202.7398,202.8093,2003.0
2024-09-11 14:40:00,204.59,204.64,204.5,204.57,6109.0,202.9283,202.9779,202.839,202.9085,6109.0
2024-09-11 14:45:00,204.58,204.64,204.52,204.62,5565.0,202.9184,202.9779,202.8589,202.9581,5565.0
2024-09-11 14:50:00,204.62,204.62,204.4,204.4,1500.0,202.9581,202.9581,202.7398,202.7398,1500.0
2024-09-11 14:55:00,204.4,204.47,204.38,204.47,550.0,202.7398,202.8093,202.72,202.8093,550.0
2024-09-11 15:00:00,204.41,204.56,204.4,204.55,1979.0,202.7498,202.8985,202.7398,202.8886,1979.0
2024-09-11 15:05:00,204.53,204.58,204.29,204.41,2929.0,202.8688,202.9184,202.6307,202.7498,2929.0
2024-09-11 15:10:00,204.35,204.46,204.29,204.38,2670.0,202.6902,202.7994,202.6307,202.72,2670.0
2024-09-11 15:15:00,204.37,204.67,204.37,204.59,4917.0,202.7101,203.0076,202.7101,202.9283,4917.0
2024-09-11 15:20:00,204.64,204.69,204.61,204.68,8297.0,202.9779,203.0275,202.9481,203.0176,8297.0
2024-09-11 15:25:00,204.66,204.88,204.64,204.81,13380.0,202.9977,203.2159,202.9779,203.1465,13380.0
2024-09-11 15:30:00,204.9,205.05,204.75,204.89,2873.0,203.2358,203.3846,203.087,203.2259,2873.0
2024-09-11 15:35:00,204.87,204.92,204.79,204.8,2228.0,203.206,203.2556,203.1267,203.1366,2228.0
2024-09-11 15:40:00,204.8,204.8,204.48,204.66,5842.0,203.1366,203.1366,202.8192,202.9977,5842.0
2024-09-11 15:45:00,204.72,204.9,204.67,204.85,4568.0,203.0572,203.2358,203.0076,203.1862,4568.0
2024-09-11 15:50:00,204.77,204.99,204.56,204.96,18530.0,203.1068,203.325,202.8985,203.2953,18530.0
2024-09-11 15:55:00,204.98,205.11,204.74,204.86,48877.0,203.3151,203.4441,203.0771,203.1961,48877.0
2024-09-12 09:30:00,204.09,204.51,203.23,203.4,9484.0,202.4324,202.8489,201.5793,201.748,9484.0
2024-09-12 09:35:00,203.66,204.28,203.28,204.27,3004.0,202.0058,202.6208,201.6289,202.6109,3004.0
2024-09-12 09:40:00,203.63,203.63,203.16,203.16,1600.0,201.9761,201.9761,201.5099,201.5099,1600.0
2024-09-12 09:45:00,203.0,203.39,202.89,203.27,5365.0,201.3512,201.738,201.2421,201.619,5365.0
2024-09-12 09:50:00,203.19,203.59,203.16,203.5,1345.0,201.5397,201.9364,201.5099,201.8471,1345.0
2024-09-12 09:55:00,203.52,203.58,203.37,203.46,2382.0,201.867,201.9265,201.7182,201.8075,2382.0
2024-09-12 10:00:00,203.11,203.4,203.11,203.3,1400.0,201.4603,201.748,201.4603,201.6488,1400.0
2024-09-12 10:05:00,203.48,203.71,203.48,203.66,1204.0,201.8273,202.0554,201.8273,202.0058,1204.0
2024-09-12 10:10:00,203.56,203.92,203.52,203.84,3382.0,201.9067,202.2637,201.867,202.1844,3382.0
2024-09-12 10:15:00,203.8,203.83,203.47,203.58,3582.0,202.1447,202.1745,201.8174,201.9265,3582.0
2024-09-12 10:20:00,203.68,203.71,203.47,203.71,10321.0,202.0257,202.0554,201.8174,202.0554,10321.0
2024-09-12 10:25:00,203.8,203.97,203.7,203.95,4351.0,202.1447,202.3133,202.0455,202.2935,4351.0
2024-09-12 10:30:00,203.98,204.18,203.82,204.1,2977.0,202.3232,202.5216,202.1645,202.4423,2977.0
2024-09-12 10:35:00,204.13,204.19,203.78,204.19,4250.0,202.472,202.5315,202.1249,202.5315,4250.0
2024-09-12 10:40:00,204.18,204.49,204.06,204.32,16014.0,202.5216,202.8291,202.4026,202.6605,16014.0
2024-09-12 10:45:00,204.31,204.51,204.27,204.4,14489.0,202.6506,202.8489,202.6109,202.7398,14489.0
2024-09-12 10:50:00,204.47,204.55,204.23,204.3,9242.0,202.8093,202.8886,202.5712,202.6406,9242.0
2024-09-12 10:55:00,204.25,204.33,204.07,204.21,2788.0,202.5911,202.6704,202.4125,202.5514,2788.0
2024-09-12 11:00:00,204.15,204.52,204.08,204.37,2418.0,202.4919,202.8589,202.4224,202.7101,2418.0
2024-09-12 11:05:00,204.38,204.63,204.37,204.56,2068.0,202.72,202.968,202.7101,202.8985,2068.0
2024-09-12 11:10:00,204.55,204.82,204.48,204.7,2324.0,202.8886,203.1564,202.8192,203.0374,2324.0
2024-09-12 11:15:00,204.67,204.8,204.54,204.73,2400.0,203.0076,203.1366,202.8787,203.0672,2400.0
2024-09-12 11:20:00,204.65,204.83,204.56,204.64,2413.0,202.9878,203.1663,202.8985,202.9779,2413.0
2024-09-12 11:25:00,204.56,204.56,203.91,203.91,6003.0,202.8985,202.8985,202.2538,202.2538,6003.0
2024-09-12 11:30:00,203.82,203.82,203.19,203.29,4035.0,202.1645,202.1645,201.5397,201.6389,4035.0
2024-09-12 11:35:00,203.28,203.68,203.22,203.44,3185.0,201.6289,202.0257,201.5694,201.7876,3185.0
2024-09-12 11:40:00,203.42,203.53,202.85,202.89,8878.0,201.7678,201.8769,201.2024,201.2421,8878.0
2024-09-12 11:45:00,202.86,203.22,202.85,203.22,12988.0,201.2123,201.5694,201.2024,201.5694,12988.0
2024-09-12 11:50:00,203.17,203.17,202.83,202.94,28219.0,201.5198,201.5198,201.1826,201.2917,28219.0
2024-09-12 11:55:00,202.98,203.03,202.89,202.89,1773.0,201.3314,201.381,201.2421,201.2421,1773.0
2024-09-12 12:00:00,202.98,203.13,202.91,203.13,6719.0,201.3314,201.4802,201.2619,201.4802,6719.0
2024-09-12 12:05:00,203.13,203.13,203.01,203.09,1176.0,201.4802,201.4802,201.3611,201.4405,1176.0
2024-09-12 12:10:00,203.1,203.1,202.81,202.96,700.0,201.4504,201.4504,201.1628,201.3115,700.0
2024-09-12 12:15:00,202.83,203.23,202.83,203.23,2632.0,201.1826,201.5793,201.1826,201.5793,2632.0
2024-09-12 12:20:00,203.3,203.44,203.28,203.34,1327.0,201.6488,201.7876,201.6289,201.6884,1327.0
2024-09-12 12:25:00,203.3,203.36,203.11,203.11,1644.0,201.6488,201.7083,201.4603,201.4603,1644.0
2024-09-12 12:30:00,203.15,203.27,203.1,203.27,1904.0,201.5,201.619,201.4504,201.619,1904.0
2024-09-12 12:35:00,203.4,203.4,203.23,203.28,608.0,201.748,201.748,201.5793,201.6289,608.0
2024-09-12 12:40:00,203.2,203.52,203.2,203.36,1700.0,201.5496,201.867,201.5496,201.7083,1700.0
2024-09-12 12:45:00,203.46,203.48,203.45,203.48,1024.0,201.8075,201.8273,201.7976,201.8273,1024.0
2024-09-12 12:50:00,203.4,203.57,203.4,203.49,13593.0,201.748,201.9166,201.748,201.8372,13593.0
2024-09-12 12:55:00,203.49,203.5,203.47,203.5,600.0,201.8372,201.8471,201.8174,201.8471,600.0
2024-09-12 13:00:00,203.49,203.71,203.44,203.69,20974.0,201.8372,202.0554,201.7876,202.0356,20974.0
2024-09-12 13:05:00,203.7,203.71,203.7,203.71,1400.0,202.0455,202.0554,202.0455,202.0554,1400.0
2024-09-12 13:10:00,203.71,203.81,203.68,203.81,9466.0,202.0554,202.1546,202.0257,202.1546,9466.0
2024-09-12 13:15:00,203.81,203.82,203.72,203.74,2708.0,202.1546,202.1645,202.0654,202.0852,2708.0
2024-09-12 13:20:00,203.73,204.06,203.73,204.02,3835.0,202.0753,202.4026,202.0753,202.3629,3835.0
2024-09-12 13:25:00,204.02,204.12,203.98,204.01,2175.0,202.3629,202.4621,202.3232,202.353,2175.0
2024-09-12 13:30:00,204.0,204.18,204.0,204.18,1200.0,202.3431,202.5216,202.3431,202.5216,1200.0
2024-09-12 13:35:00,204.17,204.28,204.11,204.28,964.0,202.5117,202.6208,202.4522,202.6208,964.0
2024-09-12 13:40:00,204.37,204.46,204.31,204.44,800.0,202.7101,202.7994,202.6506,202.7795,800.0
2024-09-12 13:45:00,204.5,204.64,204.5,204.63,1716.0,202.839,202.9779,202.839,202.968,1716.0
2024-09-12 13:50:00,204.67,204.77,204.64,204.77,1934.0,203.0076,203.1068,202.9779,203.1068,1934.0
2024-09-12 13:55:00,204.76,204.76,204.66,204.66,1466.0,203.0969,203.0969,202.9977,202.9977,1466.0
2024-09-12 14:00:00,204.73,204.74,204.66,204.71,630.0,203.0672,203.0771,202.9977,203.0473,630.0
2024-09-12 14:05:00,204.71,204.82,204.68,204.75,1620.0,203.0473,203.1564,203.0176,203.087,1620.0
2024-09-12 14:10:00,204.82,204.85,204.78,204.85,776.0,203.1564,203.1862,203.1168,203.1862,776.0
2024-09-12 14:15:00,204.78,204.89,204.68,204.69,2777.0,203.1168,203.2259,203.0176,203.0275,2777.0
2024-09-12 14:20:00,204.71,204.77,204.7,204.76,1842.0,203.0473,203.1068,203.0374,203.0969,1842.0
2024-09-12 14:25:00,204.81,205.03,204.68,204.7,10648.0,203.1465,203.3647,203.0176,203.0374,10648.0
2024-09-12 14:30:00,204.74,204.79,204.73,204.78,702.0,203.0771,203.1267,203.0672,203.1168,702.0
2024-09-12 14:35:00,204.78,204.79,204.7,204.7,900.0,203.1168,203.1267,203.0374,203.0374,900.0
2024-09-12 14:40:00,204.77,204.81,204.76,204.77,645.0,203.1068,203.1465,203.0969,203.1068,645.0
2024-09-12 14:45:00,204.82,204.87,204.69,204.69,2302.0,203.1564,203.206,203.0275,203.0275,2302.0
2024-09-12 14:50:00,204.63,204.63,204.29,204.32,2434.0,202.968,202.968,202.6307,202.6605,2434.0
2024-09-12 14:55:00,204.38,204.45,204.29,204.39,1130.0,202.72,202.7894,202.6307,202.7299,1130.0
2024-09-12 15:00:00,204.44,204.49,204.38,204.39,1205.0,202.7795,202.8291,202.72,202.7299,1205.0
2024-09-12 15:05:00,204.4,204.54,204.4,204.53,2070.0,202.7398,202.8787,202.7398,202.8688,2070.0
2024-09-12 15:10:00,204.55,204.62,204.48,204.56,2175.0,202.8886,202.9581,202.8192,202.8985,2175.0
2024-09-12 15:15:00,204.56,204.71,204.56,204.71,1742.0,202.8985,203.0473,202.8985,203.0473,1742.0
2024-09-12 15:20:00,204.71,204.82,204.71,204.75,1485.0,203.0473,203.1564,203.0473,203.087,1485.0
2024-09-12 15:25:00,204.81,204.93,204.74,204.8,9216.0,203.1465,203.2655,203.0771,203.1366,9216.0
2024-09-12 15:30:00,204.79,204.97,204.79,204.9,7349.0,203.1267,203.3052,203.1267,203.2358,7349.0
2024-09-12 15:35:00,204.94,205.07,204.93,205.05,4538.0,203.2755,203.4044,203.2655,203.3846,4538.0
2024-09-12 15:40:00,205.06,205.11,204.96,205.02,6048.0,203.3945,203.4441,203.2953,203.3548,6048.0
2024-09-12 15:45:00,204.99,205.05,204.8,204.83,5198.0,203.325,203.3846,203.1366,203.1663,5198.0
2024-09-12 15:50:00,204.73,205.24,204.71,205.15,13077.0,203.0672,203.573,203.0473,203.4837,13077.0
2024-09-12 15:55:00,205.14,205.32,204.99,205.24,60385.0,203.4738,203.6524,203.325,203.573,60385.0
2024-09-13 09:30:00,205.17,205.86,204.51,204.64,6576.0,203.5036,204.188,202.8489,202.9779,6576.0
2024-09-13 09:35:00,205.25,205.25,204.47,204.77,2898.0,203.5829,203.5829,202.8093,203.1068,2898.0
2024-09-13 09:40:00,204.9,205.18,204.57,205.18,1963.0,203.2358,203.5135,202.9085,203.5135,1963.0
2024-09-13 09:45:00,205.21,206.0,205.2,206.0,6303.0,203.5433,204.3268,203.5333,204.3268,6303.0
2024-09-13 09:50:00,205.73,205.81,205.61,205.62,6166.0,204.059,204.1384,203.94,203.9499,6166.0
2024-09-13 09:55:00,205.62,205.86,205.58,205.76,1611.0,203.9499,204.188,203.9103,204.0888,1611.0
2024-09-13 10:00:00,205.86,205.98,205.46,205.84,2920.0,204.188,204.307,203.7912,204.1681,2920.0
2024-09-13 10:05:00,205.75,205.83,205.44,205.72,4796.0,204.0789,204.1582,203.7714,204.0491,4796.0
2024-09-13 10:10:00,205.55,205.88,205.53,205.86,2959.0,203.8805,204.2078,203.8607,204.188,2959.0
2024-09-13 10:15:00,205.86,206.04,205.68,206.03,2633.0,204.188,204.3665,204.0094,204.3566,2633.0
2024-09-13 10:20:00,206.03,206.03,205.95,206.02,520.0,204.3566,204.3566,204.2772,204.3467,520.0
2024-09-13 10:25:00,206.02,206.02,205.36,205.44,3080.0,204.3467,204.3467,203.692,203.7714,3080.0
2024-09-13 10:30:00,205.53,205.55,205.07,205.1,3855.0,203.8607,203.8805,203.4044,203.4342,3855.0
2024-09-13 10:35:00,205.26,205.47,205.17,205.25,2545.0,203.5929,203.8011,203.5036,203.5829,2545.0
2024-09-13 10:40:00,205.37,205.66,205.37,205.49,7496.0,203.702,203.9896,203.702,203.821,7496.0
2024-09-13 10:45:00,205.55,205.55,205.55,205.55,100.0,203.8805,203.8805,203.8805,203.8805,100.0
2024-09-13 10:50:00,205.68,205.76,205.57,205.68,2814.0,204.0094,204.0888,203.9003,204.0094,2814.0
2024-09-13 10:55:00,205.66,205.93,205.61,205.68,2947.0,203.9896,204.2574,203.94,204.0094,2947.0
2024-09-13 11:00:00,205.73,205.79,205.69,205.69,1391.0,204.059,204.1185,204.0194,204.0194,1391.0
2024-09-13 11:05:00,205.79,205.79,205.69,205.69,920.0,204.1185,204.1185,204.0194,204.0194,920.0
2024-09-13 11:10:00,205.89,205.89,205.64,205.64,1869.0,204.2177,204.2177,203.9698,203.9698,1869.0
2024-09-13 11:15:00,205.71,205.76,205.66,205.76,900.0,204.0392,204.0888,203.9896,204.0888,900.0
2024-09-13 11:20:00,205.71,206.0,205.7,205.95,3071.0,204.0392,204.3268,204.0293,204.2772,3071.0
2024-09-13 11:25:00,205.93,205.96,205.82,205.91,3418.0,204.2574,204.2872,204.1483,204.2376,3418.0
2024-09-13 11:30:00,205.91,206.0,205.82,205.96,5578.0,204.2376,204.3268,204.1483,204.2872,5578.0
2024-09-13 11:35:00,205.97,206.06,205.95,205.96,2470.0,204.2971,204.3864,204.2772,204.2872,2470.0
2024-09-13 11:40:00,205.98,206.23,205.91,206.13,9316.0,204.307,204.555,204.2376,204.4558,9316.0
2024-09-13 11:45:00,206.15,206.57,206.15,206.57,4697.0,204.4756,204.8922,204.4756,204.8922,4697.0
2024-09-13 11:50:00,206.58,206.8,206.58,206.58,1877.0,204.9021,205.1203,204.9021,204.9021,1877.0
2024-09-13 11:55:00,206.46,206.46,206.42,206.43,859.0,204.7831,204.7831,204.7434,204.7533,859.0
2024-09-13 12:00:00,206.37,206.37,206.15,206.15,1622.0,204.6938,204.6938,204.4756,204.4756,1622.0
2024-09-13 12:05:00,206.2,206.33,206.15,206.25,1645.0,204.5252,204.6542,204.4756,204.5748,1645.0
2024-09-13 12:10:00,206.21,206.33,206.17,206.17,3628.0,204.5351,204.6542,204.4955,204.4955,3628.0
2024-09-13 12:15:00,206.17,206.27,206.14,206.23,7424.0,204.4955,204.5946,204.4657,204.555,7424.0
2024-09-13 12:20:00,206.24,206.24,206.15,206.17,784.0,204.5649,204.5649,204.4756,204.4955,784.0
2024-09-13 12:25:00,206.16,206.17,206.1,206.1,786.0,204.4855,204.4955,204.426,204.426,786.0
2024-09-13 12:30:00,206.1,206.16,205.88,205.91,2296.0,204.426,204.4855,204.2078,204.2376,2296.0
2024-09-13 12:35:00,205.9,205.96,205.83,205.94,1081.0,204.2277,204.2872,204.1582,204.2673,1081.0
2024-09-13 12:40:00,205.91,205.93,205.82,205.93,408.0,204.2376,204.2574,204.1483,204.2574,408.0
2024-09-13 12:45:00,205.93,206.07,205.85,205.98,1750.0,204.2574,204.3963,204.1781,204.307,1750.0
2024-09-13 12:50:00,205.93,206.09,205.85,206.09,3051.0,204.2574,204.4161,204.1781,204.4161,3051.0
2024-09-13 12:55:00,205.96,206.04,205.96,205.96,800.0,204.2872,204.3665,204.2872,204.2872,800.0
2024-09-13 13:00:00,205.96,206.1,205.94,206.05,4300.0,204.2872,204.426,204.2673,204.3764,4300.0
2024-09-13 13:05:00,206.05,206.24,206.05,206.13,2312.0,204.3764,204.5649,204.3764,204.4558,2312.0
2024-09-13 13:10:00,206.15,206.24,206.13,206.13,750.0,204.4756,204.5649,204.4558,204.4558,750.0
2024-09-13 13:15:00,206.01,206.12,206.01,206.12,1262.0,204.3368,204.4459,204.3368,204.4459,1262.0
2024-09-13 13:20:00,206.09,206.1,206.04,206.09,2773.0,204.4161,204.426,204.3665,204.4161,2773.0
2024-09-13 13:25:00,206.09,206.14,206.04,206.11,6257.0,204.4161,204.4657,204.3665,204.4359,6257.0
2024-09-13 13:30:00,206.11,206.18,206.07,206.13,3886.0,204.4359,204.5054,204.3963,204.4558,3886.0
2024-09-13 13:35:00,206.15,206.26,206.09,206.26,4433.0,204.4756,204.5847,204.4161,204.5847,4433.0
2024-09-13 13:40:00,206.2,206.21,206.09,206.13,1965.0,204.5252,204.5351,204.4161,204.4558,1965.0
2024-09-13 13:45:00,206.15,206.15,205.98,206.1,3076.0,204.4756,204.4756,204.307,204.426,3076.0
2024-09-13 13:50:00,206.0,206.1,206.0,206.09,312.0,204.3268,204.426,204.3268,204.4161,312.0
2024-09-13 13:55:00,206.18,206.23,206.18,206.19,909.0,204.5054,204.555,204.5054,204.5153,909.0
2024-09-13 14:00:00,206.25,206.25,205.94,206.07,1478.0,204.5748,204.5748,204.2673,204.3963,1478.0
2024-09-13 14:05:00,206.07,206.37,206.07,206.32,3369.0,204.3963,204.6938,204.3963,204.6442,3369.0
2024-09-13 14:10:00,206.24,206.24,206.11,206.11,714.0,204.5649,204.5649,204.4359,204.4359,714.0
2024-09-13 14:15:00,206.11,206.2,206.06,206.15,2953.0,204.4359,204.5252,204.3864,204.4756,2953.0
2024-09-13 14:20:00,206.1,206.11,205.94,205.94,2323.0,204.426,204.4359,204.2673,204.2673,2323.0
2024-09-13 14:25:00,205.89,205.89,205.66,205.66,1106.0,204.2177,204.2177,203.9896,203.9896,1106.0
2024-09-13 14:30:00,205.83,205.83,205.78,205.78,300.0,204.1582,204.1582,204.1086,204.1086,300.0
2024-09-13 14:35:00,205.77,205.89,205.77,205.79,922.0,204.0987,204.2177,204.0987,204.1185,922.0
2024-09-13 14:40:00,205.77,205.84,205.74,205.77,1431.0,204.0987,204.1681,204.069,204.0987,1431.0
2024-09-13 14:45:00,205.88,205.92,205.87,205.92,386.0,204.2078,204.2475,204.1979,204.2475,386.0
2024-09-13 14:50:00,205.87,205.9,205.77,205.77,350.0,204.1979,204.2277,204.0987,204.0987,350.0
2024-09-13 14:55:00,205.9,205.91,205.9,205.91,200.0,204.2277,204.2376,204.2277,204.2376,200.0
2024-09-13 15:00:00,205.91,205.91,205.76,205.76,2211.0,204.2376,204.2376,204.0888,204.0888,2211.0
2024-09-13 15:05:00,205.79,205.83,205.78,205.79,1000.0,204.1185,204.1582,204.1086,204.1185,1000.0
2024-09-13 15:10:00,205.78,205.86,205.76,205.79,1543.0,204.1086,204.188,204.0888,204.1185,1543.0
2024-09-13 15:15:00,205.86,205.86,205.82,205.83,2968.0,204.188,204.188,204.1483,204.1582,2968.0
2024-09-13 15:20:00,205.8,205.8,205.68,205.8,5835.0,204.1285,204.1285,204.0094,204.1285,5835.0
2024-09-13 15:25:00,205.77,205.82,205.64,205.79,4509.0,204.0987,204.1483,203.9698,204.1185,4509.0
2024-09-13 15:30:00,205.87,205.88,205.73,205.75,2869.0,204.1979,204.2078,204.059,204.0789,2869.0
2024-09-13 15:35:00,205.78,205.79,205.63,205.73,3756.0,204.1086,204.1185,203.9598,204.059,3756.0
2024-09-13 15:40:00,205.73,205.75,205.64,205.71,6803.0,204.059,204.0789,203.9698,204.0392,6803.0
2024-09-13 15:45:00,205.67,205.78,205.57,205.57,9903.0,203.9995,204.1086,203.9003,203.9003,9903.0
2024-09-13 15:50:00,205.65,205.86,205.5,205.82,14298.0,203.9797,204.188,203.8309,204.1483,14298.0
2024-09-13 15:55:00,205.82,205.84,205.6,205.78,35383.0,204.1483,204.1681,203.9301,204.1086,35383.0
2024-09-16 09:30:00,206.53,206.53,206.03,206.1,10612.0,204.8525,204.8525,204.3566,204.426,10612.0
2024-09-16 09:35:00,206.45,206.84,206.02,206.79,4037.0,204.7732,205.16,204.3467,205.1104,4037.0
2024-09-16 09:40:00,206.56,206.57,206.16,206.46,937.0,204.8823,204.8922,204.4855,204.7831,937.0
2024-09-16 09:45:00,206.16,206.93,206.16,206.82,3660.0,204.4855,205.2493,204.4855,205.1402,3660.0
2024-09-16 09:50:00,206.88,207.83,206.86,207.7,5309.0,205.1997,206.142,205.1799,206.013,5309.0
2024-09-16 09:55:00,207.62,207.62,207.17,207.17,1182.0,205.9337,205.9337,205.4873,205.4873,1182.0
2024-09-16 10:00:00,207.01,207.01,206.27,206.34,2096.0,205.3286,205.3286,204.5946,204.6641,2096.0
2024-09-16 10:05:00,206.46,206.78,206.38,206.55,14144.0,204.7831,205.1005,204.7038,204.8724,14144.0
2024-09-16 10:10:00,206.67,206.67,206.32,206.54,4730.0,204.9914,204.9914,204.6442,204.8625,4730.0
2024-09-16 10:15:00,206.39,206.58,206.36,206.4,1735.0,204.7137,204.9021,204.6839,204.7236,1735.0
2024-09-16 10:20:00,206.58,206.69,206.36,206.51,10375.0,204.9021,205.0112,204.6839,204.8327,10375.0
2024-09-16 10:25:00,206.69,206.69,206.05,206.14,6581.0,205.0112,205.0112,204.3764,204.4657,6581.0
2024-09-16 10:30:00,206.25,206.28,206.22,206.26,6904.0,204.5748,204.6046,204.5451,204.5847,6904.0
2024-09-16 10:35:00,206.35,206.7,206.26,206.7,5505.0,204.674,205.0212,204.5847,205.0212,5505.0
2024-09-16 10:40:00,206.56,206.67,206.39,206.55,3984.0,204.8823,204.9914,204.7137,204.8724,3984.0
2024-09-16 10:45:00,206.56,206.77,206.56,206.63,1584.0,204.8823,205.0906,204.8823,204.9517,1584.0
2024-09-16 10:50:00,206.65,206.69,206.57,206.63,2212.0,204.9716,205.0112,204.8922,204.9517,2212.0
2024-09-16 10:55:00,206.64,206.74,206.57,206.73,3564.0,204.9616,205.0608,204.8922,205.0509,3564.0
2024-09-16 11:00:00,206.73,206.73,206.59,206.68,402.0,205.0509,205.0509,204.912,205.0013,402.0
2024-09-16 11:05:00,206.71,206.71,206.6,206.63,610.0,205.0311,205.0311,204.922,204.9517,610.0
2024-09-16 11:10:00,206.54,206.54,206.28,206.28,1249.0,204.8625,204.8625,204.6046,204.6046,1249.0
2024-09-16 11:15:00,206.26,206.26,206.08,206.15,1301.0,204.5847,204.5847,204.4062,204.4756,1301.0
2024-09-16 11:20:00,206.15,206.15,205.93,206.02,1243.0,204.4756,204.4756,204.2574,204.3467,1243.0
2024-09-16 11:25:00,205.93,205.93,205.93,205.93,200.0,204.2574,204.2574,204.2574,204.2574,200.0
2024-09-16 11:30:00,206.0,206.15,205.93,206.08,3521.0,204.3268,204.4756,204.2574,204.4062,3521.0
2024-09-16 11:35:00,206.19,206.19,206.1,206.1,923.0,204.5153,204.5153,204.426,204.426,923.0
2024-09-16 11:40:00,205.99,205.99,205.86,205.86,1992.0,204.3169,204.3169,204.188,204.188,1992.0
2024-09-16 11:45:00,205.97,205.97,205.87,205.88,886.0,204.2971,204.2971,204.1979,204.2078,886.0
2024-09-16 11:50:00,205.86,206.1,205.86,206.01,2320.0,204.188,204.426,204.188,204.3368,2320.0
2024-09-16 11:55:00,206.01,206.08,206.01,206.08,400.0,204.3368,204.4062,204.3368,204.4062,400.0
2024-09-16 12:00:00,206.01,206.02,205.87,205.9,1668.0,204.3368,204.3467,204.1979,204.2277,1668.0
2024-09-16 12:05:00,205.86,205.99,205.86,205.93,913.0,204.188,204.3169,204.188,204.2574,913.0
2024-09-16 12:10:00,205.91,206.05,205.82,205.82,3513.0,204.2376,204.3764,204.1483,204.1483,3513.0
2024-09-16 12:15:00,205.87,205.93,205.53,205.61,13356.0,204.1979,204.2574,203.8607,203.94,13356.0
2024-09-16 12:20:00,205.55,205.74,205.55,205.66,600.0,203.8805,204.069,203.8805,203.9896,600.0
2024-09-16 12:25:00,205.76,205.96,205.76,205.86,3360.0,204.0888,204.2872,204.0888,204.188,3360.0
2024-09-16 12:30:00,205.97,205.98,205.82,205.83,1600.0,204.2971,204.307,204.1483,204.1582,1600.0
2024-09-16 12:35:00,205.77,205.93,205.77,205.87,607.0,204.0987,204.2574,204.0987,204.1979,607.0
2024-09-16 12:40:00,205.94,205.94,205.87,205.87,400.0,204.2673,204.2673,204.1979,204.1979,400.0
2024-09-16 12:45:00,205.95,206.18,205.88,206.06,8724.0,204.2772,204.5054,204.2078,204.3864,8724.0
2024-09-16 12:50:00,206.14,206.14,206.14,206.14,100.0,204.4657,204.4657,204.4657,204.4657,100.0
2024-09-16 12:55:00,206.06,206.1,205.98,205.98,418.0,204.3864,204.426,204.307,204.307,418.0
2024-09-16 13:00:00,205.98,205.98,205.97,205.98,100.0,204.307,204.307,204.2971,204.307,100.0
2024-09-16 13:05:00,205.9,205.9,205.75,205.84,2091.0,204.2277,204.2277,204.0789,204.1681,2091.0
2024-09-16 13:10:00,205.84,205.95,205.84,205.95,1361.0,204.1681,204.2772,204.1681,204.2772,1361.0
2024-09-16 13:15:00,206.06,206.08,206.03,206.08,960.0,204.3864,204.4062,204.3566,204.4062,960.0
2024-09-16 13:20:00,206.08,206.08,206.02,206.05,718.0,204.4062,204.4062,204.3467,204.3764,718.0
2024-09-16 13:25:00,206.03,206.04,205.87,205.89,4577.0,204.3566,204.3665,204.1979,204.2177,4577.0
2024-09-16 13:30:00,205.89,205.89,205.89,205.89,200.0,204.2177,204.2177,204.2177,204.2177,200.0
2024-09-16 13:35:00,205.9,206.15,205.89,206.06,3392.0,204.2277,204.4756,204.2177,204.3864,3392.0
2024-09-16 13:40:00,206.06,206.06,206.0,206.06,676.0,204.3864,204.3864,204.3268,204.3864,676.0
2024-09-16 13:45:00,206.0,206.0,205.94,205.94,1000.0,204.3268,204.3268,204.2673,204.2673,1000.0
2024-09-16 13:50:00,205.92,205.94,205.85,205.94,656.0,204.2475,204.2673,204.1781,204.2673,656.0
2024-09-16 13:55:00,205.82,206.01,205.82,205.86,2383.0,204.1483,204.3368,204.1483,204.188,2383.0
2024-09-16 14:00:00,205.86,205.86,205.77,205.77,2341.0,204.188,204.188,204.0987,204.0987,2341.0
2024-09-16 14:05:00,205.97,206.07,205.83,206.03,2875.0,204.2971,204.3963,204.1582,204.3566,2875.0
2024-09-16 14:10:00,206.02,206.02,206.0,206.0,200.0,204.3467,204.3467,204.3268,204.3268,200.0
2024-09-16 14:15:00,206.06,206.07,206.06,206.07,242.0,204.3864,204.3963,204.3864,204.3963,242.0
2024-09-16 14:20:00,206.11,206.11,206.01,206.04,800.0,204.4359,204.4359,204.3368,204.3665,800.0
2024-09-16 14:25:00,206.02,206.08,206.01,206.01,1186.0,204.3467,204.4062,204.3368,204.3368,1186.0
2024-09-16 14:30:00,206.06,206.19,206.06,206.19,1940.0,204.3864,204.5153,204.3864,204.5153,1940.0
2024-09-16 14:35:00,206.23,206.27,206.14,206.15,1188.0,204.555,204.5946,204.4657,204.4756,1188.0
2024-09-16 14:40:00,206.17,206.17,205.99,206.0,884.0,204.4955,204.4955,204.3169,204.3268,884.0
2024-09-16 14:45:00,206.0,206.0,206.0,206.0,0.0,204.3268,204.3268,204.3268,204.3268,0.0
2024-09-16 14:50:00,206.0,206.13,205.99,206.13,1978.0,204.3268,204.4558,204.3169,204.4558,1978.0
2024-09-16 14:55:00,206.16,206.3,206.15,206.23,2414.0,204.4855,204.6244,204.4756,204.555,2414.0
2024-09-16 15:00:00,206.26,206.26,206.05,206.05,766.0,204.5847,204.5847,204.3764,204.3764,766.0
2024-09-16 15:05:00,206.15,206.15,205.81,205.9,1460.0,204.4756,204.4756,204.1384,204.2277,1460.0
2024-09-16 15:10:00,205.86,205.86,205.58,205.67,814.0,204.188,204.188,203.9103,203.9995,814.0
2024-09-16 15:15:00,205.55,205.7,205.52,205.63,3274.0,203.8805,204.0293,203.8507,203.9598,3274.0
2024-09-16 15:20:00,205.62,205.62,205.46,205.55,1572.0,203.9499,203.9499,203.7912,203.8805,1572.0
2024-09-16 15:25:00,205.58,205.7,205.5,205.7,4126.0,203.9103,204.0293,203.8309,204.0293,4126.0
2024-09-16 15:30:00,205.7,205.95,205.69,205.86,3226.0,204.0293,204.2772,204.0194,204.188,3226.0
2024-09-16 15:35:00,205.81,205.98,205.8,205.84,2648.0,204.1384,204.307,204.1285,204.1681,2648.0
2024-09-16 15:40:00,205.81,205.91,205.71,205.71,2681.0,204.1384,204.2376,204.0392,204.0392,2681.0
2024-09-16 15:45:00,205.76,205.81,205.56,205.59,8732.0,204.0888,204.1384,203.8904,203.9202,8732.0
2024-09-16 15:50:00,205.56,205.84,205.56,205.72,12590.0,203.8904,204.1681,203.8904,204.0491,12590.0
2024-09-16 15:55:00,205.72,205.84,205.25,205.36,62032.0,204.0491,204.1681,203.5829,203.692,62032.0
2024-09-17 09:30:00,204.66,204.85,204.13,204.84,6077.0,202.9977,203.1862,202.472,203.1763,6077.0
2024-09-17 09:35:00,204.57,205.13,204.53,204.74,2042.0,202.9085,203.4639,202.8688,203.0771,2042.0
2024-09-17 09:40:00,204.53,204.59,203.81,203.82,1952.0,202.8688,202.9283,202.1546,202.1645,1952.0
2024-09-17 09:45:00,203.83,203.84,203.56,203.81,5540.0,202.1745,202.1844,201.9067,202.1546,5540.0
2024-09-17 09:50:00,203.84,204.02,203.66,203.75,800.0,202.1844,202.3629,202.0058,202.0951,800.0
2024-09-17 09:55:00,203.48,203.59,203.22,203.22,1454.0,201.8273,201.9364,201.5694,201.5694,1454.0
2024-09-17 10:00:00,203.64,204.29,203.6,204.02,7756.0,201.986,202.6307,201.9463,202.3629,7756.0
2024-09-17 10:05:00,204.08,204.68,204.08,204.33,3184.0,202.4224,203.0176,202.4224,202.6704,3184.0
2024-09-17 10:10:00,204.33,204.42,204.02,204.02,10139.0,202.6704,202.7597,202.3629,202.3629,10139.0
2024-09-17 10:15:00,204.12,204.55,204.08,204.55,6338.0,202.4621,202.8886,202.4224,202.8886,6338.0
2024-09-17 10:20:00,204.66,204.66,204.12,204.21,2954.0,202.9977,202.9977,202.4621,202.5514,2954.0
2024-09-17 10:25:00,204.23,204.24,203.94,204.16,2166.0,202.5712,202.5811,202.2836,202.5018,2166.0
2024-09-17 10:30:00,204.03,204.16,203.89,203.89,5108.0,202.3728,202.5018,202.234,202.234,5108.0
2024-09-17 10:35:00,203.92,203.92,203.61,203.76,2485.0,202.2637,202.2637,201.9563,202.105,2485.0
2024-09-17 10:40:00,203.94,204.01,203.81,203.81,2221.0,202.2836,202.353,202.1546,202.1546,2221.0
2024-09-17 10:45:00,203.79,203.91,203.79,203.89,2393.0,202.1348,202.2538,202.1348,202.234,2393.0
2024-09-17 10:50:00,203.97,204.04,203.84,203.9,5412.0,202.3133,202.3828,202.1844,202.2439,5412.0
2024-09-17 10:55:00,203.88,203.88,203.65,203.65,2174.0,202.2241,202.2241,201.9959,201.9959,2174.0
2024-09-17 11:00:00,203.62,203.9,203.58,203.67,4330.0,201.9662,202.2439,201.9265,202.0158,4330.0
2024-09-17 11:05:00,203.63,203.83,203.63,203.77,1819.0,201.9761,202.1745,201.9761,202.115,1819.0
2024-09-17 11:10:00,203.77,203.8,203.45,203.45,5146.0,202.115,202.1447,201.7976,201.7976,5146.0
2024-09-17 11:15:00,203.48,204.01,203.48,203.87,10024.0,201.8273,202.353,201.8273,202.2141,10024.0
2024-09-17 11:20:00,203.98,204.13,203.73,203.94,2991.0,202.3232,202.472,202.0753,202.2836,2991.0
2024-09-17 11:25:00,203.98,204.02,203.64,203.73,2625.0,202.3232,202.3629,201.986,202.0753,2625.0
2024-09-17 11:30:00,203.73,203.9,203.73,203.77,1213.0,202.0753,202.2439,202.0753,202.115,1213.0
2024-09-17 11:35:00,203.66,203.69,203.5,203.5,980.0,202.0058,202.0356,201.8471,201.8471,980.0
2024-09-17 11:40:00,203.5,203.51,203.19,203.2,1956.0,201.8471,201.8571,201.5397,201.5496,1956.0
2024-09-17 11:45:00,203.17,203.17,203.11,203.11,1240.0,201.5198,201.5198,201.4603,201.4603,1240.0
2024-09-17 11:50:00,203.11,203.13,202.85,203.13,2818.0,201.4603,201.4802,201.2024,201.4802,2818.0
2024-09-17 11:55:00,203.0,203.12,203.0,203.01,900.0,201.3512,201.4702,201.3512,201.3611,900.0
2024-09-17 12:00:00,203.02,203.12,202.85,203.02,1374.0,201.371,201.4702,201.2024,201.371,1374.0
2024-09-17 12:05:00,202.95,202.95,202.88,202.9,573.0,201.3016,201.3016,201.2322,201.252,573.0
2024-09-17 12:10:00,202.95,203.07,202.85,202.86,3622.0,201.3016,201.4206,201.2024,201.2123,3622.0
2024-09-17 12:15:00,202.85,203.14,202.75,203.03,31987.0,201.2024,201.4901,201.1032,201.381,31987.0
2024-09-17 12:20:00,202.95,203.12,202.93,203.06,4087.0,201.3016,201.4702,201.2818,201.4107,4087.0
2024-09-17 12:25:00,203.06,203.16,203.03,203.13,5231.0,201.4107,201.5099,201.381,201.4802,5231.0
2024-09-17 12:30:00,203.02,203.02,202.86,202.86,1190.0,201.371,201.371,201.2123,201.2123,1190.0
2024-09-17 12:35:00,202.98,203.02,202.92,203.02,3268.0,201.3314,201.371,201.2719,201.371,3268.0
2024-09-17 12:40:00,202.99,202.99,202.75,202.75,2271.0,201.3413,201.3413,201.1032,201.1032,2271.0
2024-09-17 12:45:00,202.69,202.77,202.23,202.23,1891.0,201.0437,201.1231,200.5875,200.5875,1891.0
2024-09-17 12:50:00,202.14,202.14,201.93,201.93,4296.0,200.4982,200.4982,200.2899,200.2899,4296.0
2024-09-17 12:55:00,202.07,202.09,201.94,201.94,4301.0,200.4288,200.4486,200.2998,200.2998,4301.0
2024-09-17 13:00:00,201.96,202.01,201.8,201.8,1001.0,200.3197,200.3692,200.161,200.161,1001.0
2024-09-17 13:05:00,201.91,202.05,201.88,201.92,3832.0,200.2701,200.4089,200.2403,200.28,3832.0
2024-09-17 13:10:00,202.0,202.13,201.91,202.05,4601.0,200.3593,200.4883,200.2701,200.4089,4601.0
2024-09-17 13:15:00,202.05,202.16,201.98,202.15,3065.0,200.4089,200.518,200.3395,200.5081,3065.0
2024-09-17 13:20:00,202.06,202.21,202.05,202.14,1892.0,200.4188,200.5676,200.4089,200.4982,1892.0
2024-09-17 13:25:00,202.23,202.23,202.09,202.11,2530.0,200.5875,200.5875,200.4486,200.4684,2530.0
2024-09-17 13:30:00,202.09,202.22,202.05,202.19,3315.0,200.4486,200.5775,200.4089,200.5478,3315.0
2024-09-17 13:35:00,202.2,202.24,202.15,202.24,519.0,200.5577,200.5974,200.5081,200.5974,519.0
2024-09-17 13:40:00,202.16,202.24,201.96,202.13,2928.0,200.518,200.5974,200.3197,200.4883,2928.0
2024-09-17 13:45:00,202.19,202.29,202.18,202.28,1315.0,200.5478,200.647,200.5379,200.6371,1315.0
2024-09-17 13:50:00,202.21,202.34,202.09,202.09,1000.0,200.5676,200.6966,200.4486,200.4486,1000.0
2024-09-17 13:55:00,202.18,202.26,202.18,202.25,620.0,200.5379,200.6172,200.5379,200.6073,620.0
2024-09-17 14:00:00,202.13,202.19,202.04,202.13,3112.0,200.4883,200.5478,200.399,200.4883,3112.0
2024-09-17 14:05:00,202.22,202.3,202.07,202.3,1815.0,200.5775,200.6569,200.4288,200.6569,1815.0
2024-09-17 14:10:00,202.3,202.46,202.3,202.46,2408.0,200.6569,200.8156,200.6569,200.8156,2408.0
2024-09-17 14:15:00,202.36,202.51,202.36,202.45,1400.0,200.7164,200.8652,200.7164,200.8057,1400.0
2024-09-17 14:20:00,202.43,202.49,202.39,202.43,800.0,200.7858,200.8454,200.7462,200.7858,800.0
2024-09-17 14:25:00,202.39,202.45,202.17,202.17,6834.0,200.7462,200.8057,200.5279,200.5279,6834.0
2024-09-17 14:30:00,202.17,202.17,202.07,202.13,1695.0,200.5279,200.5279,200.4288,200.4883,1695.0
2024-09-17 14:35:00,202.15,202.24,202.15,202.24,600.0,200.5081,200.5974,200.5081,200.5974,600.0
2024-09-17 14:40:00,202.24,202.24,202.07,202.09,2637.0,200.5974,200.5974,200.4288,200.4486,2637.0
2024-09-17 14:45:00,202.06,202.06,201.72,201.79,2836.0,200.4188,200.4188,200.0816,200.151,2836.0
2024-09-17 14:50:00,201.68,201.88,201.68,201.88,2269.0,200.0419,200.2403,200.0419,200.2403,2269.0
2024-09-17 14:55:00,201.95,201.95,201.81,201.87,900.0,200.3097,200.3097,200.1709,200.2304,900.0
2024-09-17 15:00:00,201.81,201.81,201.67,201.67,1603.0,200.1709,200.1709,200.032,200.032,1603.0
2024-09-17 15:05:00,201.67,201.76,201.61,201.75,1964.0,200.032,200.1213,199.9725,200.1114,1964.0
2024-09-17 15:10:00,201.74,201.84,201.72,201.82,2445.0,200.1014,200.2006,200.0816,200.1808,2445.0
2024-09-17 15:15:00,201.85,201.88,201.69,201.7,3754.0,200.2105,200.2403,200.0518,200.0618,3754.0
2024-09-17 15:20:00,201.64,201.83,201.57,201.64,4931.0,200.0023,200.1907,199.9328,200.0023,4931.0
2024-09-17 15:25:00,201.61,201.85,201.6,201.85,3529.0,199.9725,200.2105,199.9626,200.2105,3529.0
2024-09-17 15:30:00,201.79,201.79,201.57,201.67,7494.0,200.151,200.151,199.9328,200.032,7494.0
2024-09-17 15:35:00,201.65,201.67,201.33,201.35,6696.0,200.0122,200.032,199.6948,199.7146,6696.0
2024-09-17 15:40:00,201.36,201.52,201.3,201.31,9987.0,199.7245,199.8832,199.665,199.6749,9987.0
2024-09-17 15:45:00,201.35,201.56,201.34,201.48,10816.0,199.7146,199.9229,199.7047,199.8436,10816.0
2024-09-17 15:50:00,201.51,201.78,201.41,201.78,24834.0,199.8733,200.1411,199.7741,200.1411,24834.0
2024-09-17 15:55:00,201.73,201.91,201.57,201.78,49844.0,200.0915,200.2701,199.9328,200.1411,49844.0
2024-09-18 09:30:00,201.66,201.75,200.71,201.27,13053.0,200.0221,200.1114,199.0798,199.6353,13053.0
2024-09-18 09:35:00,201.43,201.77,201.23,201.77,1052.0,199.794,200.1312,199.5956,200.1312,1052.0
2024-09-18 09:40:00,201.81,201.87,201.32,201.7,6835.0,200.1709,200.2304,199.6849,200.0618,6835.0
2024-09-18 09:45:00,201.7,201.72,201.34,201.6,6929.0,200.0618,200.0816,199.7047,199.9626,6929.0
2024-09-18 09:50:00,201.6,201.6,201.17,201.34,4218.0,199.9626,199.9626,199.5361,199.7047,4218.0
2024-09-18 09:55:00,201.36,201.87,201.36,201.65,1422.0,199.7245,200.2304,199.7245,200.0122,1422.0
2024-09-18 10:00:00,201.65,201.78,201.55,201.78,6080.0,200.0122,200.1411,199.913,200.1411,6080.0
2024-09-18 10:05:00,201.84,202.03,201.84,202.0,994.0,200.2006,200.3891,200.2006,200.3593,994.0
2024-09-18 10:10:00,202.0,202.04,201.47,201.47,4132.0,200.3593,200.399,199.8336,199.8336,4132.0
2024-09-18 10:15:00,201.57,201.62,201.39,201.52,1413.0,199.9328,199.9824,199.7543,199.8832,1413.0
2024-09-18 10:20:00,201.5,201.79,201.5,201.79,1338.0,199.8634,200.151,199.8634,200.151,1338.0
2024-09-18 10:25:00,201.68,201.7,201.6,201.6,800.0,200.0419,200.0618,199.9626,199.9626,800.0
2024-09-18 10:30:00,201.76,201.76,201.21,201.23,3977.0,200.1213,200.1213,199.5757,199.5956,3977.0
2024-09-18 10:35:00,201.25,201.36,201.1,201.25,828.0,199.6154,199.7245,199.4666,199.6154,828.0
2024-09-18 10:40:00,201.24,201.44,201.14,201.44,1697.0,199.6055,199.8039,199.5063,199.8039,1697.0
2024-09-18 10:45:00,201.41,201.51,201.34,201.42,637.0,199.7741,199.8733,199.7047,199.784,637.0
2024-09-18 10:50:00,201.36,201.44,201.21,201.24,2130.0,199.7245,199.8039,199.5757,199.6055,2130.0
2024-09-18 10:55:00,201.21,201.35,200.88,200.97,2538.0,199.5757,199.7146,199.2484,199.3377,2538.0
2024-09-18 11:00:00,200.99,201.07,200.93,201.01,2171.0,199.3575,199.4369,199.298,199.3774,2171.0
2024-09-18 11:05:00,201.01,201.18,200.99,201.02,3263.0,199.3774,199.546,199.3575,199.3873,3263.0
2024-09-18 11:10:00,201.09,201.14,200.78,200.78,4872.0,199.4567,199.5063,199.1492,199.1492,4872.0
2024-09-18 11:15:00,200.78,200.9,200.74,200.9,2421.0,199.1492,199.2683,199.1096,199.2683,2421.0
2024-09-18 11:20:00,200.8,200.86,200.61,200.61,1664.0,199.1691,199.2286,198.9806,198.9806,1664.0
2024-09-18 11:25:00,200.66,200.66,200.5,200.5,2112.0,199.0302,199.0302,198.8715,198.8715,2112.0
2024-09-18 11:30:00,200.46,200.66,200.37,200.64,2703.0,198.8318,199.0302,198.7426,199.0104,2703.0
2024-09-18 11:35:00,200.59,200.61,200.51,200.55,1157.0,198.9608,198.9806,198.8814,198.9211,1157.0
2024-09-18 11:40:00,200.63,200.7,200.56,200.7,1793.0,199.0005,199.0699,198.931,199.0699,1793.0
2024-09-18 11:45:00,200.77,200.79,200.44,200.59,13076.0,199.1393,199.1592,198.812,198.9608,13076.0
2024-09-18 11:50:00,200.68,200.82,200.68,200.81,544.0,199.0501,199.1889,199.0501,199.179,544.0
2024-09-18 11:55:00,200.76,200.79,200.67,200.78,501.0,199.1294,199.1592,199.0401,199.1492,501.0
2024-09-18 12:00:00,200.79,200.85,200.63,200.65,3508.0,199.1592,199.2187,199.0005,199.0203,3508.0
2024-09-18 12:05:00,200.66,200.76,200.66,200.73,1357.0,199.0302,199.1294,199.0302,199.0996,1357.0
2024-09-18 12:10:00,200.81,200.81,200.8,200.81,400.0,199.179,199.179,199.1691,199.179,400.0
2024-09-18 12:15:00,200.81,200.89,200.75,200.89,3246.0,199.179,199.2583,199.1195,199.2583,3246.0
2024-09-18 12:20:00,200.86,200.86,200.75,200.75,2135.0,199.2286,199.2286,199.1195,199.1195,2135.0
2024-09-18 12:25:00,200.84,201.01,200.84,201.01,1119.0,199.2088,199.3774,199.2088,199.3774,1119.0
2024-09-18 12:30:00,200.96,201.12,200.92,200.99,1785.0,199.3278,199.4865,199.2881,199.3575,1785.0
2024-09-18 12:35:00,201.07,201.08,200.87,200.91,1179.0,199.4369,199.4468,199.2385,199.2782,1179.0
2024-09-18 12:40:00,200.9,200.93,200.87,200.88,500.0,199.2683,199.298,199.2385,199.2484,500.0
2024-09-18 12:45:00,200.88,201.04,200.88,201.03,2318.0,199.2484,199.4071,199.2484,199.3972,2318.0
2024-09-18 12:50:00,201.05,201.12,201.01,201.01,718.0,199.417,199.4865,199.3774,199.3774,718.0
2024-09-18 12:55:00,201.07,201.07,200.93,200.96,1241.0,199.4369,199.4369,199.298,199.3278,1241.0
2024-09-18 13:00:00,201.04,201.21,201.04,201.13,1807.0,199.4071,199.5757,199.4071,199.4964,1807.0
2024-09-18 13:05:00,201.16,201.16,201.16,201.16,100.0,199.5262,199.5262,199.5262,199.5262,100.0
2024-09-18 13:10:00,201.18,201.18,201.08,201.09,630.0,199.546,199.546,199.4468,199.4567,630.0
2024-09-18 13:15:00,201.22,201.29,201.1,201.22,1853.0,199.5857,199.6551,199.4666,199.5857,1853.0
2024-09-18 13:20:00,201.11,201.17,200.94,200.99,818.0,199.4766,199.5361,199.3079,199.3575,818.0
2024-09-18 13:25:00,201.02,201.1,201.0,201.07,502.0,199.3873,199.4666,199.3675,199.4369,502.0
2024-09-18 13:30:00,201.01,201.14,200.96,201.03,1146.0,199.3774,199.5063,199.3278,199.3972,1146.0
2024-09-18 13:35:00,201.06,201.09,200.97,200.98,1436.0,199.427,199.4567,199.3377,199.3476,1436.0
2024-09-18 13:40:00,200.9,200.99,200.86,200.88,2667.0,199.2683,199.3575,199.2286,199.2484,2667.0
2024-09-18 13:45:00,200.88,200.89,200.65,200.66,9033.0,199.2484,199.2583,199.0203,199.0302,9033.0
2024-09-18 13:50:00,200.59,200.6,200.48,200.48,1221.0,198.9608,198.9707,198.8517,198.8517,1221.0
2024-09-18 13:55:00,200.47,200.49,200.37,200.37,905.0,198.8418,198.8616,198.7426,198.7426,905.0
2024-09-18 14:00:00,200.13,201.64,200.13,201.22,6353.0,198.5045,200.0023,198.5045,199.5857,6353.0
2024-09-18 14:05:00,201.3,201.33,200.95,200.95,3635.0,199.665,199.6948,199.3179,199.3179,3635.0
2024-09-18 14:10:00,200.96,200.96,200.41,200.57,5211.0,199.3278,199.3278,198.7822,198.9409,5211.0
2024-09-18 14:15:00,200.57,200.7,200.39,200.55,2695.0,198.9409,199.0699,198.7624,198.9211,2695.0
2024-09-18 14:20:00,200.46,200.48,200.29,200.29,1611.0,198.8318,198.8517,198.6632,198.6632,1611.0
2024-09-18 14:25:00,200.31,200.32,199.89,199.92,12270.0,198.6831,198.693,198.2665,198.2962,12270.0
2024-09-18 14:30:00,200.04,200.1,199.64,199.64,4118.0,198.4152,198.4748,198.0185,198.0185,4118.0
2024-09-18 14:35:00,199.64,199.64,199.02,199.17,5874.0,198.0185,198.0185,197.4035,197.5523,5874.0
2024-09-18 14:40:00,199.05,199.14,198.16,198.36,28215.0,197.4333,197.5226,196.5505,196.7489,28215.0
2024-09-18 14:45:00,198.4,199.66,198.4,199.36,6588.0,196.7886,198.0383,196.7886,197.7408,6588.0
2024-09-18 14:50:00,199.62,199.83,199.58,199.83,2174.0,197.9987,198.207,197.959,198.207,2174.0
2024-09-18 14:55:00,199.82,200.04,199.68,199.87,5681.0,198.197,198.4152,198.0582,198.2466,5681.0
2024-09-18 15:00:00,199.73,200.08,199.7,200.05,3098.0,198.1078,198.4549,198.078,198.4252,3098.0
2024-09-18 15:05:00,200.22,200.57,200.09,200.37,4215.0,198.5938,198.9409,198.4648,198.7426,4215.0
2024-09-18 15:10:00,200.28,200.55,200.28,200.53,4082.0,198.6533,198.9211,198.6533,198.9013,4082.0
2024-09-18 15:15:00,200.52,200.73,200.52,200.55,3224.0,198.8914,199.0996,198.8914,198.9211,3224.0
2024-09-18 15:20:00,200.58,200.58,199.94,200.12,12197.0,198.9509,198.9509,198.3161,198.4946,12197.0
2024-09-18 15:25:00,200.15,200.58,200.09,200.37,5889.0,198.5244,198.9509,198.4648,198.7426,5889.0
2024-09-18 15:30:00,200.3,200.46,199.82,199.97,10116.0,198.6731,198.8318,198.197,198.3458,10116.0
2024-09-18 15:35:00,199.84,200.08,199.73,200.08,8128.0,198.2169,198.4549,198.1078,198.4549,8128.0
2024-09-18 15:40:00,199.95,199.95,199.73,199.84,11595.0,198.326,198.326,198.1078,198.2169,11595.0
2024-09-18 15:45:00,199.77,199.86,199.6,199.7,24881.0,198.1474,198.2367,197.9788,198.078,24881.0
2024-09-18 15:50:00,199.76,199.77,199.31,199.4,16840.0,198.1375,198.1474,197.6912,197.7804,16840.0
2024-09-18 15:55:00,199.4,199.71,199.1,199.17,54349.0,197.7804,198.0879,197.4829,197.5523,54349.0
2024-09-19 09:30:00,199.92,200.56,199.89,200.49,16843.0,198.2962,198.931,198.2665,198.8616,16843.0
2024-09-19 09:35:00,200.24,200.24,198.74,198.74,8497.0,198.6136,198.6136,197.1258,197.1258,8497.0
2024-09-19 09:40:00,198.92,199.11,198.3,198.32,11822.0,197.3043,197.4928,196.6894,196.7092,11822.0
2024-09-19 09:45:00,198.3,198.88,197.69,198.68,18468.0,196.6894,197.2647,196.0843,197.0663,18468.0
2024-09-19 09:50:00,198.88,199.2,198.53,198.77,9006.0,197.2647,197.5821,196.9175,197.1556,9006.0
2024-09-19 09:55:00,198.67,199.21,198.66,199.06,4391.0,197.0564,197.592,197.0465,197.4432,4391.0
2024-09-19 10:00:00,199.21,199.53,199.08,199.5,6125.0,197.592,197.9094,197.463,197.8796,6125.0
2024-09-19 10:05:00,199.45,199.53,198.88,198.97,17927.0,197.83,197.9094,197.2647,197.3539,17927.0
2024-09-19 10:10:00,199.05,199.06,198.54,198.54,12657.0,197.4333,197.4432,196.9274,196.9274,12657.0
2024-09-19 10:15:00,198.44,198.6,198.29,198.44,4671.0,196.8282,196.9869,196.6795,196.8282,4671.0
2024-09-19 10:20:00,198.58,198.58,198.15,198.15,2910.0,196.9671,196.9671,196.5406,196.5406,2910.0
2024-09-19 10:25:00,198.15,198.82,198.12,198.82,3489.0,196.5406,197.2052,196.5108,197.2052,3489.0
2024-09-19 10:30:00,198.67,198.82,198.45,198.53,9035.0,197.0564,197.2052,196.8382,196.9175,9035.0
2024-09-19 10:35:00,198.67,198.67,198.26,198.38,11393.0,197.0564,197.0564,196.6497,196.7687,11393.0
2024-09-19 10:40:00,198.44,198.47,198.18,198.18,9243.0,196.8282,196.858,196.5704,196.5704,9243.0
2024-09-19 10:45:00,198.41,198.5,198.1,198.35,14619.0,196.7985,196.8878,196.491,196.739,14619.0
2024-09-19 10:50:00,198.36,198.59,198.35,198.5,11834.0,196.7489,196.977,196.739,196.8878,11834.0
2024-09-19 10:55:00,198.5,198.52,198.36,198.45,7053.0,196.8878,196.9076,196.7489,196.8382,7053.0
2024-09-19 11:00:00,198.47,198.62,198.28,198.54,6759.0,196.858,197.0068,196.6695,196.9274,6759.0
2024-09-19 11:05:00,198.48,198.55,198.39,198.44,3115.0,196.8679,196.9374,196.7787,196.8282,3115.0
2024-09-19 11:10:00,198.47,198.57,198.4,198.48,3072.0,196.858,196.9572,196.7886,196.8679,3072.0
2024-09-19 11:15:00,198.58,198.72,198.53,198.65,2879.0,196.9671,197.106,196.9175,197.0365,2879.0
2024-09-19 11:20:00,198.65,198.82,198.65,198.78,4523.0,197.0365,197.2052,197.0365,197.1655,4523.0
2024-09-19 11:25:00,198.75,198.8,198.52,198.52,4748.0,197.1357,197.1853,196.9076,196.9076,4748.0
2024-09-19 11:30:00,198.52,198.57,198.35,198.39,4432.0,196.9076,196.9572,196.739,196.7787,4432.0
2024-09-19 11:35:00,198.53,198.53,198.29,198.29,4133.0,196.9175,196.9175,196.6795,196.6795,4133.0
2024-09-19 11:40:00,198.34,198.54,198.3,198.53,3678.0,196.7291,196.9274,196.6894,196.9175,3678.0
2024-09-19 11:45:00,198.57,198.63,198.49,198.63,14863.0,196.9572,197.0167,196.8778,197.0167,14863.0
2024-09-19 11:50:00,198.53,198.62,198.38,198.62,5496.0,196.9175,197.0068,196.7687,197.0068,5496.0
2024-09-19 11:55:00,198.5,198.57,198.49,198.53,3454.0,196.8878,196.9572,196.8778,196.9175,3454.0
2024-09-19 12:00:00,198.53,198.84,198.5,198.8,5558.0,196.9175,197.225,196.8878,197.1853,5558.0
2024-09-19 12:05:00,198.8,198.92,198.79,198.82,3896.0,197.1853,197.3043,197.1754,197.2052,3896.0
2024-09-19 12:10:00,198.85,198.91,198.74,198.83,2775.0,197.2349,197.2944,197.1258,197.2151,2775.0
2024-09-19 12:15:00,198.9,198.95,198.79,198.94,5275.0,197.2845,197.3341,197.1754,197.3242,5275.0
2024-09-19 12:20:00,198.94,198.94,198.76,198.77,6552.0,197.3242,197.3242,197.1456,197.1556,6552.0
2024-09-19 12:25:00,198.77,199.01,198.76,199.0,7240.0,197.1556,197.3936,197.1456,197.3837,7240.0
2024-09-19 12:30:00,199.06,199.46,199.0,199.27,5293.0,197.4432,197.84,197.3837,197.6515,5293.0
2024-09-19 12:35:00,199.18,199.24,199.13,199.24,5224.0,197.5622,197.6217,197.5126,197.6217,5224.0
2024-09-19 12:40:00,199.23,199.24,199.23,199.24,2675.0,197.6118,197.6217,197.6118,197.6217,2675.0
2024-09-19 12:45:00,199.24,199.35,199.24,199.34,1354.0,197.6217,197.7309,197.6217,197.7209,1354.0
2024-09-19 12:50:00,199.31,199.52,199.31,199.52,2823.0,197.6912,197.8995,197.6912,197.8995,2823.0
2024-09-19 12:55:00,199.47,199.5,199.4,199.47,5284.0,197.8499,197.8796,197.7804,197.8499,5284.0
2024-09-19 13:00:00,199.5,199.69,199.5,199.62,5344.0,197.8796,198.0681,197.8796,197.9987,5344.0
2024-09-19 13:05:00,199.63,199.8,199.62,199.8,2149.0,198.0086,198.1772,197.9987,198.1772,2149.0
2024-09-19 13:10:00,199.79,199.86,199.68,199.86,3104.0,198.1673,198.2367,198.0582,198.2367,3104.0
2024-09-19 13:15:00,199.82,199.95,199.82,199.89,1925.0,198.197,198.326,198.197,198.2665,1925.0
2024-09-19 13:20:00,199.93,199.99,199.81,199.99,2826.0,198.3061,198.3657,198.1871,198.3657,2826.0
2024-09-19 13:25:00,199.96,199.96,199.82,199.88,3057.0,198.3359,198.3359,198.197,198.2565,3057.0
2024-09-19 13:30:00,199.74,199.95,199.74,199.88,1858.0,198.1177,198.326,198.1177,198.2565,1858.0
2024-09-19 13:35:00,199.89,200.1,199.89,200.06,2464.0,198.2665,198.4748,198.2665,198.4351,2464.0
2024-09-19 13:40:00,200.05,200.17,200.05,200.14,3528.0,198.4252,198.5442,198.4252,198.5144,3528.0
2024-09-19 13:45:00,200.14,200.16,200.04,200.04,1350.0,198.5144,198.5343,198.4152,198.4152,1350.0
2024-09-19 13:50:00,200.07,200.09,200.0,200.07,1599.0,198.445,198.4648,198.3756,198.445,1599.0
2024-09-19 13:55:00,200.12,200.12,199.98,200.12,2792.0,198.4946,198.4946,198.3557,198.4946,2792.0
2024-09-19 14:00:00,200.12,200.29,200.06,200.22,3800.0,198.4946,198.6632,198.4351,198.5938,3800.0
2024-09-19 14:05:00,200.29,200.31,200.16,200.23,2809.0,198.6632,198.6831,198.5343,198.6037,2809.0
2024-09-19 14:10:00,200.24,200.29,200.16,200.16,13182.0,198.6136,198.6632,198.5343,198.5343,13182.0
2024-09-19 14:15:00,200.22,200.23,200.0,200.09,9277.0,198.5938,198.6037,198.3756,198.4648,9277.0
2024-09-19 14:20:00,200.15,200.15,200.12,200.12,1168.0,198.5244,198.5244,198.4946,198.4946,1168.0
2024-09-19 14:25:00,200.12,200.32,200.11,200.32,4494.0,198.4946,198.693,198.4847,198.693,4494.0
2024-09-19 14:30:00,200.37,200.54,200.28,200.54,3721.0,198.7426,198.9112,198.6533,198.9112,3721.0
2024-09-19 14:35:00,200.52,200.57,200.37,200.5,4317.0,198.8914,198.9409,198.7426,198.8715,4317.0
2024-09-19 14:40:00,200.51,200.57,200.39,200.49,3989.0,198.8814,198.9409,198.7624,198.8616,3989.0
2024-09-19 14:45:00,200.43,200.5,200.41,200.42,4166.0,198.8021,198.8715,198.7822,198.7922,4166.0
2024-09-19 14:50:00,200.45,200.58,200.34,200.58,4992.0,198.8219,198.9509,198.7128,198.9509,4992.0
2024-09-19 14:55:00,200.58,200.96,200.57,200.9,6003.0,198.9509,199.3278,198.9409,199.2683,6003.0
2024-09-19 15:00:00,200.95,201.2,200.92,201.15,2845.0,199.3179,199.5658,199.2881,199.5162,2845.0
2024-09-19 15:05:00,201.16,201.26,201.02,201.12,7393.0,199.5262,199.6253,199.3873,199.4865,7393.0
2024-09-19 15:10:00,201.1,201.22,201.06,201.2,3601.0,199.4666,199.5857,199.427,199.5658,3601.0
2024-09-19 15:15:00,201.18,201.24,201.13,201.21,8343.0,199.546,199.6055,199.4964,199.5757,8343.0
2024-09-19 15:20:00,201.21,201.21,200.97,201.16,6761.0,199.5757,199.5757,199.3377,199.5262,6761.0
2024-09-19 15:25:00,201.16,201.16,200.66,200.68,15667.0,199.5262,199.5262,199.0302,199.0501,15667.0
2024-09-19 15:30:00,200.59,200.59,200.18,200.25,24950.0,198.9608,198.9608,198.5541,198.6235,24950.0
2024-09-19 15:35:00,200.24,200.75,200.18,200.75,23205.0,198.6136,199.1195,198.5541,199.1195,23205.0
2024-09-19 15:40:00,200.76,200.91,200.7,200.83,12987.0,199.1294,199.2782,199.0699,199.1988,12987.0
2024-09-19 15:45:00,200.83,201.09,200.67,201.09,15424.0,199.1988,199.4567,199.0401,199.4567,15424.0
2024-09-19 15:50:00,201.01,201.02,200.6,200.83,33629.0,199.3774,199.3873,198.9707,199.1988,33629.0
2024-09-19 15:55:00,200.8,201.03,200.7,200.91,77986.0,199.1691,199.3972,199.0699,199.2782,77986.0
2024-09-20 09:30:00,197.95,199.92,197.95,199.92,179031.0,196.3422,198.2962,196.3422,198.2962,179031.0
2024-09-20 09:35:00,199.52,199.9,199.11,199.9,10048.0,197.8995,198.2764,197.4928,198.2764,10048.0
2024-09-20 09:40:00,199.96,200.16,199.38,199.72,6995.0,198.3359,198.5343,197.7606,198.0978,6995.0
2024-09-20 09:45:00,199.72,199.72,199.45,199.45,1517.0,198.0978,198.0978,197.83,197.83,1517.0
2024-09-20 09:50:00,199.45,199.83,199.33,199.33,1917.0,197.83,198.207,197.711,197.711,1917.0
2024-09-20 09:55:00,199.16,199.76,199.16,199.3,2210.0,197.5424,198.1375,197.5424,197.6813,2210.0
2024-09-20 10:00:00,199.28,199.85,199.28,199.5,5329.0,197.6614,198.2268,197.6614,197.8796,5329.0
2024-09-20 10:05:00,199.48,199.67,199.43,199.52,1761.0,197.8598,198.0483,197.8102,197.8995,1761.0
2024-09-20 10:10:00,199.65,199.9,199.44,199.7,3189.0,198.0284,198.2764,197.8201,198.078,3189.0
2024-09-20 10:15:00,199.87,199.91,199.5,199.77,15191.0,198.2466,198.2863,197.8796,198.1474,15191.0
2024-09-20 10:20:00,199.77,200.2,199.74,200.0,12676.0,198.1474,198.574,198.1177,198.3756,12676.0
2024-09-20 10:25:00,200.08,200.08,199.84,199.97,3677.0,198.4549,198.4549,198.2169,198.3458,3677.0
2024-09-20 10:30:00,199.98,200.09,199.84,199.84,4540.0,198.3557,198.4648,198.2169,198.2169,4540.0
2024-09-20 10:35:00,199.92,199.98,199.62,199.8,5128.0,198.2962,198.3557,197.9987,198.1772,5128.0
2024-09-20 10:40:00,199.92,199.97,199.74,199.74,4376.0,198.2962,198.3458,198.1177,198.1177,4376.0
2024-09-20 10:45:00,199.74,199.8,199.68,199.8,1925.0,198.1177,198.1772,198.0582,198.1772,1925.0
2024-09-20 10:50:00,199.76,199.89,199.72,199.76,5845.0,198.1375,198.2665,198.0978,198.1375,5845.0
2024-09-20 10:55:00,199.75,199.75,199.62,199.65,3061.0,198.1276,198.1276,197.9987,198.0284,3061.0
2024-09-20 11:00:00,199.59,199.6,199.41,199.55,5905.0,197.9689,197.9788,197.7904,197.9292,5905.0
2024-09-20 11:05:00,199.66,199.9,199.6,199.9,5812.0,198.0383,198.2764,197.9788,198.2764,5812.0
2024-09-20 11:10:00,199.91,199.92,199.68,199.71,3495.0,198.2863,198.2962,198.0582,198.0879,3495.0
2024-09-20 11:15:00,199.65,199.84,199.64,199.84,4110.0,198.0284,198.2169,198.0185,198.2169,4110.0
2024-09-20 11:20:00,199.8,199.8,199.67,199.68,1086.0,198.1772,198.1772,198.0483,198.0582,1086.0
2024-09-20 11:25:00,199.73,199.82,199.6,199.72,5416.0,198.1078,198.197,197.9788,198.0978,5416.0
2024-09-20 11:30:00,199.73,199.73,199.61,199.65,4257.0,198.1078,198.1078,197.9887,198.0284,4257.0
2024-09-20 11:35:00,199.6,199.62,199.4,199.55,8248.0,197.9788,197.9987,197.7804,197.9292,8248.0
2024-09-20 11:40:00,199.5,199.74,199.46,199.62,4317.0,197.8796,198.1177,197.84,197.9987,4317.0
2024-09-20 11:45:00,199.6,199.67,199.39,199.56,4950.0,197.9788,198.0483,197.7705,197.9391,4950.0
2024-09-20 11:50:00,199.56,199.6,199.45,199.46,4377.0,197.9391,197.9788,197.83,197.84,4377.0
2024-09-20 11:55:00,199.49,199.58,199.48,199.51,5235.0,197.8697,197.959,197.8598,197.8896,5235.0
2024-09-20 12:00:00,199.6,199.68,199.48,199.63,4175.0,197.9788,198.0582,197.8598,198.0086,4175.0
2024-09-20 12:05:00,199.58,199.59,199.5,199.57,2856.0,197.959,197.9689,197.8796,197.9491,2856.0
2024-09-20 12:10:00,199.59,199.61,199.43,199.46,2226.0,197.9689,197.9887,197.8102,197.84,2226.0
2024-09-20 12:15:00,199.46,199.52,199.39,199.52,1932.0,197.84,197.8995,197.7705,197.8995,1932.0
2024-09-20 12:20:00,199.4,199.7,199.4,199.67,8425.0,197.7804,198.078,197.7804,198.0483,8425.0
2024-09-20 12:25:00,199.73,199.77,199.63,199.74,1916.0,198.1078,198.1474,198.0086,198.1177,1916.0
2024-09-20 12:30:00,199.75,199.92,199.68,199.88,6390.0,198.1276,198.2962,198.0582,198.2565,6390.0
2024-09-20 12:35:00,199.82,199.89,199.74,199.74,2960.0,198.197,198.2665,198.1177,198.1177,2960.0
2024-09-20 12:40:00,199.76,199.84,199.71,199.84,1954.0,198.1375,198.2169,198.0879,198.2169,1954.0
2024-09-20 12:45:00,199.79,199.88,199.78,199.84,1442.0,198.1673,198.2565,198.1574,198.2169,1442.0
2024-09-20 12:50:00,199.79,199.88,199.78,199.81,1600.0,198.1673,198.2565,198.1574,198.1871,1600.0
2024-09-20 12:55:00,199.78,199.87,199.78,199.86,600.0,198.1574,198.2466,198.1574,198.2367,600.0
2024-09-20 13:00:00,199.91,200.0,199.87,199.97,3296.0,198.2863,198.3756,198.2466,198.3458,3296.0
2024-09-20 13:05:00,199.98,200.11,199.93,199.93,4022.0,198.3557,198.4847,198.3061,198.3061,4022.0
2024-09-20 13:10:00,200.02,200.15,199.97,200.07,11118.0,198.3954,198.5244,198.3458,198.445,11118.0
2024-09-20 13:15:00,200.14,200.26,200.04,200.11,2100.0,198.5144,198.6335,198.4152,198.4847,2100.0
2024-09-20 13:20:00,200.06,200.38,200.06,200.34,2600.0,198.4351,198.7525,198.4351,198.7128,2600.0
2024-09-20 13:25:00,200.31,200.46,200.31,200.46,1425.0,198.6831,198.8318,198.6831,198.8318,1425.0
2024-09-20 13:30:00,200.4,200.55,200.4,200.48,1400.0,198.7723,198.9211,198.7723,198.8517,1400.0
2024-09-20 13:35:00,200.48,200.52,200.44,200.45,1618.0,198.8517,198.8914,198.812,198.8219,1618.0
2024-09-20 13:40:00,200.48,200.61,200.48,200.55,1025.0,198.8517,198.9806,198.8517,198.9211,1025.0
2024-09-20 13:45:00,200.58,200.62,200.52,200.58,1363.0,198.9509,198.9905,198.8914,198.9509,1363.0
2024-09-20 13:50:00,200.57,200.75,200.51,200.74,4536.0,198.9409,199.1195,198.8814,199.1096,4536.0
2024-09-20 13:55:00,200.75,200.87,200.68,200.81,1976.0,199.1195,199.2385,199.0501,199.179,1976.0
2024-09-20 14:00:00,200.88,200.91,200.6,200.7,5995.0,199.2484,199.2782,198.9707,199.0699,5995.0
2024-09-20 14:05:00,200.62,200.62,200.41,200.41,8453.0,198.9905,198.9905,198.7822,198.7822,8453.0
2024-09-20 14:10:00,200.41,200.54,200.3,200.38,2966.0,198.7822,198.9112,198.6731,198.7525,2966.0
2024-09-20 14:15:00,200.45,200.5,200.4,200.47,1053.0,198.8219,198.8715,198.7723,198.8418,1053.0
2024-09-20 14:20:00,200.4,200.45,200.33,200.39,2911.0,198.7723,198.8219,198.7029,198.7624,2911.0
2024-09-20 14:25:00,200.34,200.35,200.16,200.16,2213.0,198.7128,198.7227,198.5343,198.5343,2213.0
2024-09-20 14:30:00,200.23,200.23,199.94,200.02,2984.0,198.6037,198.6037,198.3161,198.3954,2984.0
2024-09-20 14:35:00,200.02,200.1,199.74,199.86,5399.0,198.3954,198.4748,198.1177,198.2367,5399.0
2024-09-20 14:40:00,199.77,199.95,199.75,199.92,3283.0,198.1474,198.326,198.1276,198.2962,3283.0
2024-09-20 14:45:00,199.84,200.05,199.84,199.98,2947.0,198.2169,198.4252,198.2169,198.3557,2947.0
2024-09-20 14:50:00,200.04,200.25,200.04,200.06,2867.0,198.4152,198.6235,198.4152,198.4351,2867.0
2024-09-20 14:55:00,200.14,200.25,200.07,200.07,6440.0,198.5144,198.6235,198.445,198.445,6440.0
2024-09-20 15:00:00,200.09,200.15,199.98,200.03,4829.0,198.4648,198.5244,198.3557,198.4053,4829.0
2024-09-20 15:05:00,200.03,200.09,199.96,200.01,12377.0,198.4053,198.4648,198.3359,198.3855,12377.0
2024-09-20 15:10:00,200.08,200.17,199.95,200.17,23878.0,198.4549,198.5442,198.326,198.5442,23878.0
2024-09-20 15:15:00,200.14,200.33,200.12,200.18,7471.0,198.5144,198.7029,198.4946,198.5541,7471.0
2024-09-20 15:20:00,200.17,200.42,200.16,200.28,6124.0,198.5442,198.7922,198.5343,198.6533,6124.0
2024-09-20 15:25:00,200.34,200.43,200.1,200.1,6715.0,198.7128,198.8021,198.4748,198.4748,6715.0
2024-09-20 15:30:00,200.14,200.17,200.01,200.09,7604.0,198.5144,198.5442,198.3855,198.4648,7604.0
2024-09-20 15:35:00,200.03,200.43,199.94,200.36,9648.0,198.4053,198.8021,198.3161,198.7327,9648.0
2024-09-20 15:40:00,200.37,200.62,200.27,200.61,7598.0,198.7426,198.9905,198.6434,198.9806,7598.0
2024-09-20 15:45:00,200.59,200.8,200.53,200.73,15932.0,198.9608,199.1691,198.9013,199.0996,15932.0
2024-09-20 15:50:00,200.78,201.29,200.72,201.19,24352.0,199.1492,199.6551,199.0897,199.5559,24352.0
2024-09-20 15:55:00,201.21,201.49,200.91,201.32,125214.0,199.5757,199.8535,199.2782,199.6849,125214.0
2024-09-23 09:30:00,201.64,202.0,201.36,201.66,9118.0,200.0023,200.3593,199.7245,200.0221,9118.0
2024-09-23 09:35:00,201.69,201.69,201.49,201.49,491.0,200.0518,200.0518,199.8535,199.8535,491.0
2024-09-23 09:40:00,201.71,201.72,201.7,201.72,200.0,200.0717,200.0816,200.0618,200.0816,200.0
2024-09-23 09:45:00,201.93,202.2,201.61,201.78,2340.0,200.2899,200.5577,199.9725,200.1411,2340.0
2024-09-23 09:50:00,201.54,201.95,201.54,201.8,1646.0,199.9031,200.3097,199.9031,200.161,1646.0
2024-09-23 09:55:00,202.0,202.11,201.83,201.93,2347.0,200.3593,200.4684,200.1907,200.2899,2347.0
2024-09-23 10:00:00,202.03,202.25,201.8,202.17,1617.0,200.3891,200.6073,200.161,200.5279,1617.0
2024-09-23 10:05:00,202.2,202.44,202.2,202.34,2400.0,200.5577,200.7958,200.5577,200.6966,2400.0
2024-09-23 10:10:00,202.36,202.58,202.28,202.46,1874.0,200.7164,200.9346,200.6371,200.8156,1874.0
2024-09-23 10:15:00,202.43,202.49,202.38,202.44,941.0,200.7858,200.8454,200.7362,200.7958,941.0
2024-09-23 10:20:00,202.53,202.67,202.38,202.65,1538.0,200.885,201.0239,200.7362,201.0041,1538.0
2024-09-23 10:25:00,202.67,202.74,202.63,202.67,2206.0,201.0239,201.0933,200.9842,201.0239,2206.0
2024-09-23 10:30:00,202.62,202.68,202.54,202.6,2348.0,200.9743,201.0338,200.8949,200.9545,2348.0
2024-09-23 10:35:00,202.6,202.7,202.55,202.57,7606.0,200.9545,201.0536,200.9049,200.9247,7606.0
2024-09-23 10:40:00,202.7,203.0,202.64,202.76,11575.0,201.0536,201.3512,200.9941,201.1132,11575.0
2024-09-23 10:45:00,202.75,202.83,202.62,202.63,2660.0,201.1032,201.1826,200.9743,200.9842,2660.0
2024-09-23 10:50:00,202.55,202.59,202.5,202.55,2229.0,200.9049,200.9445,200.8553,200.9049,2229.0
2024-09-23 10:55:00,202.61,202.75,202.51,202.75,1600.0,200.9644,201.1032,200.8652,201.1032,1600.0
2024-09-23 11:00:00,202.69,202.89,202.69,202.88,1156.0,201.0437,201.2421,201.0437,201.2322,1156.0
2024-09-23 11:05:00,202.81,202.91,202.75,202.77,3696.0,201.1628,201.2619,201.1032,201.1231,3696.0
2024-09-23 11:10:00,202.81,202.91,202.81,202.89,700.0,201.1628,201.2619,201.1628,201.2421,700.0
2024-09-23 11:15:00,202.88,202.88,202.79,202.81,2526.0,201.2322,201.2322,201.1429,201.1628,2526.0
2024-09-23 11:20:00,202.81,203.05,202.81,203.03,2927.0,201.1628,201.4008,201.1628,201.381,2927.0
2024-09-23 11:25:00,202.97,203.04,202.97,203.04,1816.0,201.3215,201.3909,201.3215,201.3909,1816.0
2024-09-23 11:30:00,203.05,203.14,203.02,203.14,4394.0,201.4008,201.4901,201.371,201.4901,4394.0
2024-09-23 11:35:00,203.14,203.2,203.0,203.0,10420.0,201.4901,201.5496,201.3512,201.3512,10420.0
2024-09-23 11:40:00,203.03,203.04,202.96,203.03,1506.0,201.381,201.3909,201.3115,201.381,1506.0
2024-09-23 11:45:00,203.01,203.11,203.0,203.04,8791.0,201.3611,201.4603,201.3512,201.3909,8791.0
2024-09-23 11:50:00,202.95,202.98,202.95,202.98,200.0,201.3016,201.3314,201.3016,201.3314,200.0
2024-09-23 11:55:00,203.0,203.08,202.77,203.08,3847.0,201.3512,201.4306,201.1231,201.4306,3847.0
2024-09-23 12:00:00,203.0,203.1,203.0,203.02,2380.0,201.3512,201.4504,201.3512,201.371,2380.0
2024-09-23 12:05:00,203.03,203.11,203.02,203.03,7210.0,201.381,201.4603,201.371,201.381,7210.0
2024-09-23 12:10:00,203.06,203.23,203.06,203.17,1747.0,201.4107,201.5793,201.4107,201.5198,1747.0
2024-09-23 12:15:00,203.12,203.19,203.06,203.15,1282.0,201.4702,201.5397,201.4107,201.5,1282.0
2024-09-23 12:20:00,203.15,203.3,203.14,203.24,5864.0,201.5,201.6488,201.4901,201.5893,5864.0
2024-09-23 12:25:00,203.26,203.35,203.26,203.29,325.0,201.6091,201.6984,201.6091,201.6389,325.0
2024-09-23 12:30:00,203.3,203.3,203.14,203.14,2737.0,201.6488,201.6488,201.4901,201.4901,2737.0
2024-09-23 12:35:00,203.09,203.09,202.85,202.95,2511.0,201.4405,201.4405,201.2024,201.3016,2511.0
2024-09-23 12:40:00,202.87,202.87,202.56,202.56,1001.0,201.2223,201.2223,200.9148,200.9148,1001.0
2024-09-23 12:45:00,202.58,202.74,202.54,202.74,940.0,200.9346,201.0933,200.8949,201.0933,940.0
2024-09-23 12:50:00,202.65,202.65,202.63,202.63,1102.0,201.0041,201.0041,200.9842,200.9842,1102.0
2024-09-23 12:55:00,202.67,202.67,202.63,202.63,200.0,201.0239,201.0239,200.9842,200.9842,200.0
2024-09-23 13:00:00,202.59,202.6,202.48,202.52,2526.0,200.9445,200.9545,200.8354,200.8751,2526.0
2024-09-23 13:05:00,202.46,202.46,202.43,202.44,466.0,200.8156,200.8156,200.7858,200.7958,466.0
2024-09-23 13:10:00,202.44,202.45,202.43,202.45,205.0,200.7958,200.8057,200.7858,200.8057,205.0
2024-09-23 13:15:00,202.52,202.65,202.52,202.58,4925.0,200.8751,201.0041,200.8751,200.9346,4925.0
2024-09-23 13:20:00,202.52,202.72,202.52,202.68,1779.0,200.8751,201.0735,200.8751,201.0338,1779.0
2024-09-23 13:25:00,202.7,202.74,202.6,202.6,851.0,201.0536,201.0933,200.9545,200.9545,851.0
2024-09-23 13:30:00,202.66,202.72,202.62,202.62,1233.0,201.014,201.0735,200.9743,200.9743,1233.0
2024-09-23 13:35:00,202.67,202.72,202.51,202.56,2326.0,201.0239,201.0735,200.8652,200.9148,2326.0
2024-09-23 13:40:00,202.57,202.61,202.3,202.31,3573.0,200.9247,200.9644,200.6569,200.6668,3573.0
2024-09-23 13:45:00,202.24,202.35,202.23,202.31,5539.0,200.5974,200.7065,200.5875,200.6668,5539.0
2024-09-23 13:50:00,202.33,202.36,202.33,202.34,975.0,200.6867,200.7164,200.6867,200.6966,975.0
2024-09-23 13:55:00,202.31,202.32,202.26,202.31,2530.0,200.6668,200.6767,200.6172,200.6668,2530.0
2024-09-23 14:00:00,202.28,202.28,202.2,202.21,700.0,200.6371,200.6371,200.5577,200.5676,700.0
2024-09-23 14:05:00,202.25,202.49,202.22,202.49,4334.0,200.6073,200.8454,200.5775,200.8454,4334.0
2024-09-23 14:10:00,202.49,202.51,202.3,202.3,3316.0,200.8454,200.8652,200.6569,200.6569,3316.0
2024-09-23 14:15:00,202.48,202.48,202.48,202.48,100.0,200.8354,200.8354,200.8354,200.8354,100.0
2024-09-23 14:20:00,202.4,202.4,202.23,202.31,2520.0,200.7561,200.7561,200.5875,200.6668,2520.0
2024-09-23 14:25:00,202.31,202.38,202.3,202.38,900.0,200.6668,200.7362,200.6569,200.7362,900.0
2024-09-23 14:30:00,202.33,202.37,202.32,202.37,1000.0,200.6867,200.7263,200.6767,200.7263,1000.0
2024-09-23 14:35:00,202.37,202.37,202.26,202.29,3017.0,200.7263,200.7263,200.6172,200.647,3017.0
2024-09-23 14:40:00,202.33,202.33,202.26,202.3,500.0,200.6867,200.6867,200.6172,200.6569,500.0
2024-09-23 14:45:00,202.27,202.34,202.19,202.19,2803.0,200.6271,200.6966,200.5478,200.5478,2803.0
2024-09-23 14:50:00,202.19,202.27,202.19,202.27,2006.0,200.5478,200.6271,200.5478,200.6271,2006.0
2024-09-23 14:55:00,202.27,202.4,202.27,202.4,3014.0,200.6271,200.7561,200.6271,200.7561,3014.0
2024-09-23 15:00:00,202.36,202.38,202.32,202.33,2273.0,200.7164,200.7362,200.6767,200.6867,2273.0
2024-09-23 15:05:00,202.4,202.43,202.3,202.31,2117.0,200.7561,200.7858,200.6569,200.6668,2117.0
2024-09-23 15:10:00,202.35,202.37,202.27,202.3,2953.0,200.7065,200.7263,200.6271,200.6569,2953.0
2024-09-23 15:15:00,202.35,202.36,202.27,202.27,1643.0,200.7065,200.7164,200.6271,200.6271,1643.0
2024-09-23 15:20:00,202.29,202.35,202.27,202.28,2091.0,200.647,200.7065,200.6271,200.6371,2091.0
2024-09-23 15:25:00,202.3,202.31,202.27,202.28,858.0,200.6569,200.6668,200.6271,200.6371,858.0
2024-09-23 15:30:00,202.34,202.45,202.29,202.45,6959.0,200.6966,200.8057,200.647,200.8057,6959.0
2024-09-23 15:35:00,202.45,202.61,202.43,202.49,9221.0,200.8057,200.9644,200.7858,200.8454,9221.0
2024-09-23 15:40:00,202.49,202.49,202.32,202.32,3800.0,200.8454,200.8454,200.6767,200.6767,3800.0
2024-09-23 15:45:00,202.38,202.54,202.31,202.44,4321.0,200.7362,200.8949,200.6668,200.7958,4321.0
2024-09-23 15:50:00,202.48,202.8,202.48,202.8,11535.0,200.8354,201.1528,200.8354,201.1528,11535.0
2024-09-23 15:55:00,202.75,202.84,202.55,202.79,58874.0,201.1032,201.1925,200.9049,201.1429,58874.0
2024-09-24 09:30:00,202.16,202.78,201.79,202.69,17881.0,200.518,201.133,200.151,201.0437,17881.0
2024-09-24 09:35:00,202.49,202.49,201.66,201.74,2138.0,200.8454,200.8454,200.0221,200.1014,2138.0
2024-09-24 09:40:00,202.01,202.03,201.99,202.0,710.0,200.3692,200.3891,200.3494,200.3593,710.0
2024-09-24 09:45:00,201.84,202.08,201.81,201.81,850.0,200.2006,200.4387,200.1709,200.1709,850.0
2024-09-24 09:50:00,202.21,202.21,202.2,202.21,100.0,200.5676,200.5676,200.5577,200.5676,100.0
2024-09-24 09:55:00,202.17,202.2,201.94,202.18,3067.0,200.5279,200.5577,200.2998,200.5379,3067.0
2024-09-24 10:00:00,202.18,202.45,202.12,202.12,3727.0,200.5379,200.8057,200.4784,200.4784,3727.0
2024-09-24 10:05:00,201.92,201.98,201.91,201.98,400.0,200.28,200.3395,200.2701,200.3395,400.0
2024-09-24 10:10:00,202.03,202.03,201.66,201.72,2051.0,200.3891,200.3891,200.0221,200.0816,2051.0
2024-09-24 10:15:00,201.77,201.86,201.63,201.78,5154.0,200.1312,200.2205,199.9923,200.1411,5154.0
2024-09-24 10:20:00,201.89,202.07,201.64,202.07,6266.0,200.2502,200.4288,200.0023,200.4288,6266.0
2024-09-24 10:25:00,202.07,202.07,201.98,201.98,900.0,200.4288,200.4288,200.3395,200.3395,900.0
2024-09-24 10:30:00,201.95,202.01,201.88,201.89,1097.0,200.3097,200.3692,200.2403,200.2502,1097.0
2024-09-24 10:35:00,201.84,202.13,201.7,202.13,3743.0,200.2006,200.4883,200.0618,200.4883,3743.0
2024-09-24 10:40:00,202.09,202.35,202.09,202.23,21443.0,200.4486,200.7065,200.4486,200.5875,21443.0
2024-09-24 10:45:00,202.2,202.63,202.2,202.63,11792.0,200.5577,200.9842,200.5577,200.9842,11792.0
2024-09-24 10:50:00,202.77,202.89,202.63,202.76,2317.0,201.1231,201.2421,200.9842,201.1132,2317.0
2024-09-24 10:55:00,202.76,202.77,202.69,202.75,2146.0,201.1132,201.1231,201.0437,201.1032,2146.0
2024-09-24 11:00:00,202.75,202.75,202.6,202.6,2930.0,201.1032,201.1032,200.9545,200.9545,2930.0
2024-09-24 11:05:00,202.67,202.67,202.53,202.58,1640.0,201.0239,201.0239,200.885,200.9346,1640.0
2024-09-24 11:10:00,202.67,202.7,202.55,202.62,1922.0,201.0239,201.0536,200.9049,200.9743,1922.0
2024-09-24 11:15:00,202.87,202.88,202.73,202.75,1250.0,201.2223,201.2322,201.0834,201.1032,1250.0
2024-09-24 11:20:00,202.74,202.74,202.48,202.62,1000.0,201.0933,201.0933,200.8354,200.9743,1000.0
2024-09-24 11:25:00,202.47,202.64,202.46,202.57,1136.0,200.8255,200.9941,200.8156,200.9247,1136.0
2024-09-24 11:30:00,202.57,202.64,202.54,202.56,1200.0,200.9247,200.9941,200.8949,200.9148,1200.0
2024-09-24 11:35:00,202.5,202.5,202.4,202.44,1035.0,200.8553,200.8553,200.7561,200.7958,1035.0
2024-09-24 11:40:00,202.44,202.47,202.33,202.34,1844.0,200.7958,200.8255,200.6867,200.6966,1844.0
2024-09-24 11:45:00,202.34,202.35,202.11,202.12,2036.0,200.6966,200.7065,200.4684,200.4784,2036.0
2024-09-24 11:50:00,202.08,202.24,202.04,202.2,1832.0,200.4387,200.5974,200.399,200.5577,1832.0
2024-09-24 11:55:00,202.21,202.3,202.21,202.28,1405.0,200.5676,200.6569,200.5676,200.6371,1405.0
2024-09-24 12:00:00,202.27,202.28,202.1,202.23,3090.0,200.6271,200.6371,200.4585,200.5875,3090.0
2024-09-24 12:05:00,202.19,202.35,202.1,202.35,618.0,200.5478,200.7065,200.4585,200.7065,618.0
2024-09-24 12:10:00,202.31,202.41,202.31,202.41,669.0,200.6668,200.766,200.6668,200.766,669.0
2024-09-24 12:15:00,202.48,202.69,202.44,202.59,2125.0,200.8354,201.0437,200.7958,200.9445,2125.0
2024-09-24 12:20:00,202.54,202.56,202.54,202.56,200.0,200.8949,200.9148,200.8949,200.9148,200.0
2024-09-24 12:25:00,202.69,202.71,202.65,202.71,2568.0,201.0437,201.0636,201.0041,201.0636,2568.0
2024-09-24 12:30:00,202.71,202.71,202.67,202.69,1252.0,201.0636,201.0636,201.0239,201.0437,1252.0
2024-09-24 12:35:00,202.68,203.19,202.68,202.84,18748.0,201.0338,201.5397,201.0338,201.1925,18748.0
2024-09-24 12:40:00,202.66,203.06,202.66,203.06,2525.0,201.014,201.4107,201.014,201.4107,2525.0
2024-09-24 12:45:00,202.91,202.91,202.82,202.84,1522.0,201.2619,201.2619,201.1727,201.1925,1522.0
2024-09-24 12:50:00,202.84,203.01,202.84,202.94,974.0,201.1925,201.3611,201.1925,201.2917,974.0
2024-09-24 12:55:00,202.9,203.09,202.9,203.07,2531.0,201.252,201.4405,201.252,201.4206,2531.0
2024-09-24 13:00:00,203.02,203.1,203.0,203.1,2468.0,201.371,201.4504,201.3512,201.4504,2468.0
2024-09-24 13:05:00,203.03,203.1,203.02,203.03,3131.0,201.381,201.4504,201.371,201.381,3131.0
2024-09-24 13:10:00,203.05,203.1,203.04,203.06,851.0,201.4008,201.4504,201.3909,201.4107,851.0
2024-09-24 13:15:00,203.11,203.13,202.99,203.08,2788.0,201.4603,201.4802,201.3413,201.4306,2788.0
2024-09-24 13:20:00,203.0,203.08,202.94,202.95,1657.0,201.3512,201.4306,201.2917,201.3016,1657.0
2024-09-24 13:25:00,202.95,202.99,202.8,202.95,4891.0,201.3016,201.3413,201.1528,201.3016,4891.0
2024-09-24 13:30:00,202.92,202.97,202.86,202.87,1679.0,201.2719,201.3215,201.2123,201.2223,1679.0
2024-09-24 13:35:00,202.87,202.9,202.78,202.9,1500.0,201.2223,201.252,201.133,201.252,1500.0
2024-09-24 13:40:00,202.92,202.92,202.82,202.83,1040.0,201.2719,201.2719,201.1727,201.1826,1040.0
2024-09-24 13:45:00,202.82,202.9,202.68,202.75,2658.0,201.1727,201.252,201.0338,201.1032,2658.0
2024-09-24 13:50:00,202.7,202.92,202.69,202.8,2827.0,201.0536,201.2719,201.0437,201.1528,2827.0
2024-09-24 13:55:00,202.68,202.68,202.54,202.59,2305.0,201.0338,201.0338,200.8949,200.9445,2305.0
2024-09-24 14:00:00,202.61,202.81,202.52,202.59,1347.0,200.9644,201.1628,200.8751,200.9445,1347.0
2024-09-24 14:05:00,202.61,202.61,202.58,202.59,425.0,200.9644,200.9644,200.9346,200.9445,425.0
2024-09-24 14:10:00,202.62,202.65,202.41,202.55,3284.0,200.9743,201.0041,200.766,200.9049,3284.0
2024-09-24 14:15:00,202.49,202.5,202.36,202.37,512.0,200.8454,200.8553,200.7164,200.7263,512.0
2024-09-24 14:20:00,202.28,202.28,202.13,202.13,537.0,200.6371,200.6371,200.4883,200.4883,537.0
2024-09-24 14:25:00,202.2,202.3,202.11,202.3,1832.0,200.5577,200.6569,200.4684,200.6569,1832.0
2024-09-24 14:30:00,202.16,202.22,202.05,202.22,1125.0,200.518,200.5775,200.4089,200.5775,1125.0
2024-09-24 14:35:00,202.24,202.45,202.23,202.43,700.0,200.5974,200.8057,200.5875,200.7858,700.0
2024-09-24 14:40:00,202.44,202.78,202.44,202.73,2950.0,200.7958,201.133,200.7958,201.0834,2950.0
2024-09-24 14:45:00,202.69,202.76,202.63,202.68,4155.0,201.0437,201.1132,200.9842,201.0338,4155.0
2024-09-24 14:50:00,202.72,202.76,202.72,202.75,782.0,201.0735,201.1132,201.0735,201.1032,782.0
2024-09-24 14:55:00,202.75,202.79,202.67,202.75,1911.0,201.1032,201.1429,201.0239,201.1032,1911.0
2024-09-24 15:00:00,202.76,202.79,202.6,202.69,5373.0,201.1132,201.1429,200.9545,201.0437,5373.0
2024-09-24 15:05:00,202.69,202.72,202.68,202.69,2986.0,201.0437,201.0735,201.0338,201.0437,2986.0
2024-09-24 15:10:00,202.7,202.9,202.7,202.8,5620.0,201.0536,201.252,201.0536,201.1528,5620.0
2024-09-24 15:15:00,202.78,202.89,202.71,202.78,6296.0,201.133,201.2421,201.0636,201.133,6296.0
2024-09-24 15:20:00,202.68,202.81,202.68,202.77,2104.0,201.0338,201.1628,201.0338,201.1231,2104.0
2024-09-24 15:25:00,202.77,202.9,202.73,202.89,4354.0,201.1231,201.252,201.0834,201.2421,4354.0
2024-09-24 15:30:00,202.85,203.03,202.85,202.97,7015.0,201.2024,201.381,201.2024,201.3215,7015.0
2024-09-24 15:35:00,202.97,203.04,202.89,202.94,7400.0,201.3215,201.3909,201.2421,201.2917,7400.0
2024-09-24 15:40:00,202.94,203.0,202.87,202.89,8296.0,201.2917,201.3512,201.2223,201.2421,8296.0
2024-09-24 15:45:00,202.89,203.11,202.85,203.09,16232.0,201.2421,201.4603,201.2024,201.4405,16232.0
2024-09-24 15:50:00,203.1,203.25,202.92,203.18,40505.0,201.4504,201.5992,201.2719,201.5297,40505.0
2024-09-24 15:55:00,203.16,203.51,203.16,203.39,52691.0,201.5099,201.8571,201.5099,201.738,52691.0
2024-09-25 09:30:00,204.23,204.84,204.15,204.42,10375.0,202.5712,203.1763,202.4919,202.7597,10375.0
2024-09-25 09:35:00,204.27,204.67,204.06,204.49,4768.0,202.6109,203.0076,202.4026,202.8291,4768.0
2024-09-25 09:40:00,204.62,204.76,204.38,204.39,8632.0,202.9581,203.0969,202.72,202.7299,8632.0
2024-09-25 09:45:00,204.4,204.4,203.74,203.74,10276.0,202.7398,202.7398,202.0852,202.0852,10276.0
2024-09-25 09:50:00,203.96,204.06,203.86,204.0,4207.0,202.3034,202.4026,202.2042,202.3431,4207.0
2024-09-25 09:55:00,203.99,204.13,203.77,203.83,15929.0,202.3332,202.472,202.115,202.1745,15929.0
2024-09-25 10:00:00,203.72,203.93,203.71,203.84,2250.0,202.0654,202.2737,202.0554,202.1844,2250.0
2024-09-25 10:05:00,203.84,203.94,203.7,203.73,21608.0,202.1844,202.2836,202.0455,202.0753,21608.0
2024-09-25 10:10:00,203.51,203.79,203.5,203.79,1681.0,201.8571,202.1348,201.8471,202.1348,1681.0
2024-09-25 10:15:00,203.87,203.87,203.54,203.54,714.0,202.2141,202.2141,201.8868,201.8868,714.0
2024-09-25 10:20:00,203.49,203.6,203.3,203.34,1182.0,201.8372,201.9463,201.6488,201.6884,1182.0
2024-09-25 10:25:00,203.43,203.85,203.31,203.85,3353.0,201.7777,202.1943,201.6587,202.1943,3353.0
2024-09-25 10:30:00,203.86,203.87,203.59,203.87,780.0,202.2042,202.2141,201.9364,202.2141,780.0
2024-09-25 10:35:00,203.69,203.71,203.53,203.56,8064.0,202.0356,202.0554,201.8769,201.9067,8064.0
2024-09-25 10:40:00,203.5,203.62,203.49,203.49,744.0,201.8471,201.9662,201.8372,201.8372,744.0
2024-09-25 10:45:00,203.54,203.7,203.54,203.7,2540.0,201.8868,202.0455,201.8868,202.0455,2540.0
2024-09-25 10:50:00,203.77,204.02,203.77,204.0,1600.0,202.115,202.3629,202.115,202.3431,1600.0
2024-09-25 10:55:00,204.0,204.09,203.95,204.05,700.0,202.3431,202.4324,202.2935,202.3927,700.0
2024-09-25 11:00:00,204.04,204.04,203.91,204.01,1861.0,202.3828,202.3828,202.2538,202.353,1861.0
2024-09-25 11:05:00,204.0,204.08,203.95,203.96,1899.0,202.3431,202.4224,202.2935,202.3034,1899.0
2024-09-25 11:10:00,204.04,204.14,204.0,204.14,983.0,202.3828,202.4819,202.3431,202.4819,983.0
2024-09-25 11:15:00,204.2,204.31,204.17,204.28,1164.0,202.5415,202.6506,202.5117,202.6208,1164.0
2024-09-25 11:20:00,204.22,204.24,204.2,204.24,300.0,202.5613,202.5811,202.5415,202.5811,300.0
2024-09-25 11:25:00,204.15,204.28,204.13,204.28,929.0,202.4919,202.6208,202.472,202.6208,929.0
2024-09-25 11:30:00,204.28,204.33,204.28,204.31,405.0,202.6208,202.6704,202.6208,202.6506,405.0
2024-09-25 11:35:00,204.26,204.26,204.26,204.26,166.0,202.601,202.601,202.601,202.601,166.0
2024-09-25 11:40:00,204.29,204.29,204.23,204.28,550.0,202.6307,202.6307,202.5712,202.6208,550.0
2024-09-25 11:45:00,204.2,204.39,204.19,204.39,1077.0,202.5415,202.7299,202.5315,202.7299,1077.0
2024-09-25 11:50:00,204.3,204.61,204.3,204.61,1424.0,202.6406,202.9481,202.6406,202.9481,1424.0
2024-09-25 11:55:00,204.6,204.6,204.54,204.58,413.0,202.9382,202.9382,202.8787,202.9184,413.0
2024-09-25 12:00:00,204.47,204.55,204.41,204.55,727.0,202.8093,202.8886,202.7498,202.8886,727.0
2024-09-25 12:05:00,204.56,204.64,204.56,204.64,600.0,202.8985,202.9779,202.8985,202.9779,600.0
2024-09-25 12:10:00,204.65,204.67,204.59,204.65,1057.0,202.9878,203.0076,202.9283,202.9878,1057.0
2024-09-25 12:15:00,204.68,204.69,204.59,204.64,5097.0,203.0176,203.0275,202.9283,202.9779,5097.0
2024-09-25 12:20:00,204.58,204.64,204.5,204.53,1708.0,202.9184,202.9779,202.839,202.8688,1708.0
2024-09-25 12:25:00,204.64,204.67,204.64,204.66,901.0,202.9779,203.0076,202.9779,202.9977,901.0
2024-09-25 12:30:00,204.66,204.69,204.61,204.69,1053.0,202.9977,203.0275,202.9481,203.0275,1053.0
2024-09-25 12:35:00,204.57,204.58,204.46,204.53,1244.0,202.9085,202.9184,202.7994,202.8688,1244.0
2024-09-25 12:40:00,204.49,204.49,204.39,204.39,1026.0,202.8291,202.8291,202.7299,202.7299,1026.0
2024-09-25 12:45:00,204.45,204.63,204.44,204.63,2588.0,202.7894,202.968,202.7795,202.968,2588.0
2024-09-25 12:50:00,204.66,204.82,204.58,204.81,1639.0,202.9977,203.1564,202.9184,203.1465,1639.0
2024-09-25 12:55:00,204.78,204.78,204.51,204.51,2706.0,203.1168,203.1168,202.8489,202.8489,2706.0
2024-09-25 13:00:00,204.52,204.54,204.43,204.46,1326.0,202.8589,202.8787,202.7696,202.7994,1326.0
2024-09-25 13:05:00,204.46,204.68,204.46,204.53,2456.0,202.7994,203.0176,202.7994,202.8688,2456.0
2024-09-25 13:10:00,204.51,204.55,204.45,204.55,1227.0,202.8489,202.8886,202.7894,202.8886,1227.0
2024-09-25 13:15:00,204.48,204.7,204.47,204.67,4876.0,202.8192,203.0374,202.8093,203.0076,4876.0
2024-09-25 13:20:00,204.6,204.69,204.55,204.55,2178.0,202.9382,203.0275,202.8886,202.8886,2178.0
2024-09-25 13:25:00,204.54,204.58,204.33,204.34,2639.0,202.8787,202.9184,202.6704,202.6803,2639.0
2024-09-25 13:30:00,204.37,204.37,204.25,204.26,857.0,202.7101,202.7101,202.5911,202.601,857.0
2024-09-25 13:35:00,204.25,204.33,204.25,204.33,1853.0,202.5911,202.6704,202.5911,202.6704,1853.0
2024-09-25 13:40:00,204.36,204.43,204.32,204.43,1989.0,202.7002,202.7696,202.6605,202.7696,1989.0
2024-09-25 13:45:00,204.4,204.41,204.3,204.39,2782.0,202.7398,202.7498,202.6406,202.7299,2782.0
2024-09-25 13:50:00,204.37,204.47,204.33,204.46,1902.0,202.7101,202.8093,202.6704,202.7994,1902.0
2024-09-25 13:55:00,204.5,204.58,204.44,204.54,2302.0,202.839,202.9184,202.7795,202.8787,2302.0
2024-09-25 14:00:00,204.53,204.53,204.41,204.46,1220.0,202.8688,202.8688,202.7498,202.7994,1220.0
2024-09-25 14:05:00,204.51,204.51,204.38,204.38,1375.0,202.8489,202.8489,202.72,202.72,1375.0
2024-09-25 14:10:00,204.36,204.67,204.35,204.61,7008.0,202.7002,203.0076,202.6902,202.9481,7008.0
2024-09-25 14:15:00,204.55,204.56,204.37,204.46,1740.0,202.8886,202.8985,202.7101,202.7994,1740.0
2024-09-25 14:20:00,204.42,204.48,204.41,204.41,675.0,202.7597,202.8192,202.7498,202.7498,675.0
2024-09-25 14:25:00,204.53,204.58,204.41,204.41,1816.0,202.8688,202.9184,202.7498,202.7498,1816.0
2024-09-25 14:30:00,204.61,204.61,204.45,204.45,325.0,202.9481,202.9481,202.7894,202.7894,325.0
2024-09-25 14:35:00,204.41,204.67,204.41,204.6,2214.0,202.7498,203.0076,202.7498,202.9382,2214.0
2024-09-25 14:40:00,204.61,204.62,204.5,204.6,2346.0,202.9481,202.9581,202.839,202.9382,2346.0
2024-09-25 14:45:00,204.52,204.52,204.47,204.47,731.0,202.8589,202.8589,202.8093,202.8093,731.0
2024-09-25 14:50:00,204.58,204.59,204.47,204.53,700.0,202.9184,202.9283,202.8093,202.8688,700.0
2024-09-25 14:55:00,204.53,204.56,204.47,204.48,1479.0,202.8688,202.8985,202.8093,202.8192,1479.0
2024-09-25 15:00:00,204.45,204.45,204.27,204.29,1915.0,202.7894,202.7894,202.6109,202.6307,1915.0
2024-09-25 15:05:00,204.29,204.37,204.28,204.29,2143.0,202.6307,202.7101,202.6208,202.6307,2143.0
2024-09-25 15:10:00,204.33,204.47,204.3,204.47,6657.0,202.6704,202.8093,202.6406,202.8093,6657.0
2024-09-25 15:15:00,204.48,204.57,204.37,204.37,4769.0,202.8192,202.9085,202.7101,202.7101,4769.0
2024-09-25 15:20:00,204.34,204.4,204.26,204.4,824.0,202.6803,202.7398,202.601,202.7398,824.0
2024-09-25 15:25:00,204.34,204.35,204.25,204.25,1384.0,202.6803,202.6902,202.5911,202.5911,1384.0
2024-09-25 15:30:00,204.3,204.39,204.24,204.36,4029.0,202.6406,202.7299,202.5811,202.7002,4029.0
2024-09-25 15:35:00,204.32,204.32,204.19,204.21,3681.0,202.6605,202.6605,202.5315,202.5514,3681.0
2024-09-25 15:40:00,204.12,204.24,204.09,204.22,4597.0,202.4621,202.5811,202.4324,202.5613,4597.0
2024-09-25 15:45:00,204.18,204.42,204.1,204.32,4959.0,202.5216,202.7597,202.4423,202.6605,4959.0
2024-09-25 15:50:00,204.31,204.41,204.14,204.39,8955.0,202.6506,202.7498,202.4819,202.7299,8955.0
2024-09-25 15:55:00,204.31,204.51,204.23,204.5,33236.0,202.6506,202.8489,202.5712,202.839,33236.0
2024-09-26 09:30:00,203.54,204.94,203.54,204.2,16896.0,201.8868,203.2755,201.8868,202.5415,16896.0
2024-09-26 09:35:00,204.15,204.34,203.8,204.17,6378.0,202.4919,202.6803,202.1447,202.5117,6378.0
2024-09-26 09:40:00,204.2,204.35,204.19,204.26,454.0,202.5415,202.6902,202.5315,202.601,454.0
2024-09-26 09:45:00,204.3,204.54,204.17,204.41,10072.0,202.6406,202.8787,202.5117,202.7498,10072.0
2024-09-26 09:50:00,204.23,204.59,203.78,203.93,10316.0,202.5712,202.9283,202.1249,202.2737,10316.0
2024-09-26 09:55:00,204.03,204.08,203.5,203.73,13667.0,202.3728,202.4224,201.8471,202.0753,13667.0
2024-09-26 10:00:00,203.94,203.96,203.04,203.04,22063.0,202.2836,202.3034,201.3909,201.3909,22063.0
2024-09-26 10:05:00,203.02,203.14,202.73,203.02,12977.0,201.371,201.4901,201.0834,201.371,12977.0
2024-09-26 10:10:00,202.9,203.28,202.9,203.28,2500.0,201.252,201.6289,201.252,201.6289,2500.0
2024-09-26 10:15:00,203.32,203.73,203.15,203.73,3726.0,201.6686,202.0753,201.5,202.0753,3726.0
2024-09-26 10:20:00,203.73,203.73,203.43,203.43,1231.0,202.0753,202.0753,201.7777,201.7777,1231.0
2024-09-26 10:25:00,203.51,204.03,203.5,203.96,2758.0,201.8571,202.3728,201.8471,202.3034,2758.0
2024-09-26 10:30:00,203.99,204.55,203.99,204.41,3017.0,202.3332,202.8886,202.3332,202.7498,3017.0
2024-09-26 10:35:00,204.33,204.46,204.24,204.35,2977.0,202.6704,202.7994,202.5811,202.6902,2977.0
2024-09-26 10:40:00,204.35,204.35,204.09,204.27,7622.0,202.6902,202.6902,202.4324,202.6109,7622.0
2024-09-26 10:45:00,204.21,204.43,204.14,204.43,2256.0,202.5514,202.7696,202.4819,202.7696,2256.0
2024-09-26 10:50:00,204.43,204.84,204.36,204.84,1805.0,202.7696,203.1763,202.7002,203.1763,1805.0
2024-09-26 10:55:00,204.83,205.06,204.78,204.95,8920.0,203.1663,203.3945,203.1168,203.2854,8920.0
2024-09-26 11:00:00,205.06,205.1,204.78,204.78,6689.0,203.3945,203.4342,203.1168,203.1168,6689.0
2024-09-26 11:05:00,204.71,204.82,204.46,204.58,4040.0,203.0473,203.1564,202.7994,202.9184,4040.0
2024-09-26 11:10:00,204.49,204.55,204.09,204.22,44834.0,202.8291,202.8886,202.4324,202.5613,44834.0
2024-09-26 11:15:00,204.34,204.34,203.88,204.06,22328.0,202.6803,202.6803,202.2241,202.4026,22328.0
2024-09-26 11:20:00,204.06,204.06,203.82,203.89,3308.0,202.4026,202.4026,202.1645,202.234,3308.0
2024-09-26 11:25:00,203.99,203.99,203.46,203.58,2120.0,202.3332,202.3332,201.8075,201.9265,2120.0
2024-09-26 11:30:00,203.35,203.66,203.24,203.36,2515.0,201.6984,202.0058,201.5893,201.7083,2515.0
2024-09-26 11:35:00,203.65,203.65,203.25,203.35,3932.0,201.9959,201.9959,201.5992,201.6984,3932.0
2024-09-26 11:40:00,203.34,203.4,203.3,203.3,500.0,201.6884,201.748,201.6488,201.6488,500.0
2024-09-26 11:45:00,203.2,203.25,202.91,202.91,1807.0,201.5496,201.5992,201.2619,201.2619,1807.0
2024-09-26 11:50:00,202.94,203.04,202.87,202.94,2715.0,201.2917,201.3909,201.2223,201.2917,2715.0
2024-09-26 11:55:00,202.86,203.12,202.86,202.94,902.0,201.2123,201.4702,201.2123,201.2917,902.0
2024-09-26 12:00:00,202.95,202.95,202.89,202.89,469.0,201.3016,201.3016,201.2421,201.2421,469.0
2024-09-26 12:05:00,202.89,202.98,202.74,202.98,1103.0,201.2421,201.3314,201.0933,201.3314,1103.0
2024-09-26 12:10:00,203.09,203.09,203.08,203.09,801.0,201.4405,201.4405,201.4306,201.4405,801.0
2024-09-26 12:15:00,202.81,202.84,202.76,202.76,303.0,201.1628,201.1925,201.1132,201.1132,303.0
2024-09-26 12:20:00,202.92,202.92,202.84,202.84,300.0,201.2719,201.2719,201.1925,201.1925,300.0
2024-09-26 12:25:00,202.71,202.81,202.71,202.81,658.0,201.0636,201.1628,201.0636,201.1628,658.0
2024-09-26 12:30:00,202.53,202.53,202.42,202.42,691.0,200.885,200.885,200.7759,200.7759,691.0
2024-09-26 12:35:00,202.47,202.66,202.47,202.65,1315.0,200.8255,201.014,200.8255,201.0041,1315.0
2024-09-26 12:40:00,202.63,202.63,202.56,202.56,225.0,200.9842,200.9842,200.9148,200.9148,225.0
2024-09-26 12:45:00,202.57,202.72,202.49,202.49,1207.0,200.9247,201.0735,200.8454,200.8454,1207.0
2024-09-26 12:50:00,202.4,202.49,202.35,202.35,1673.0,200.7561,200.8454,200.7065,200.7065,1673.0
2024-09-26 12:55:00,202.35,202.49,202.35,202.41,900.0,200.7065,200.8454,200.7065,200.766,900.0
2024-09-26 13:00:00,202.44,202.98,202.41,202.56,5432.0,200.7958,201.3314,200.766,200.9148,5432.0
2024-09-26 13:05:00,202.68,202.68,202.49,202.49,236.0,201.0338,201.0338,200.8454,200.8454,236.0
2024-09-26 13:10:00,202.51,202.65,202.43,202.43,1475.0,200.8652,201.0041,200.7858,200.7858,1475.0
2024-09-26 13:15:00,202.39,202.39,202.35,202.35,479.0,200.7462,200.7462,200.7065,200.7065,479.0
2024-09-26 13:20:00,202.45,202.6,202.45,202.53,1009.0,200.8057,200.9545,200.8057,200.885,1009.0
2024-09-26 13:25:00,202.48,202.6,202.48,202.52,304.0,200.8354,200.9545,200.8354,200.8751,304.0
2024-09-26 13:30:00,202.45,202.75,202.45,202.46,2273.0,200.8057,201.1032,200.8057,200.8156,2273.0
2024-09-26 13:35:00,202.76,202.76,202.15,202.16,200.0,201.1132,201.1132,200.5081,200.518,200.0
2024-09-26 13:40:00,202.25,202.25,202.01,202.23,2839.0,200.6073,200.6073,200.3692,200.5875,2839.0
2024-09-26 13:45:00,202.23,202.23,202.22,202.23,100.0,200.5875,200.5875,200.5775,200.5875,100.0
2024-09-26 13:50:00,202.11,202.11,202.05,202.06,200.0,200.4684,200.4684,200.4089,200.4188,200.0
2024-09-26 13:55:00,201.92,202.14,201.87,202.01,2895.0,200.28,200.4982,200.2304,200.3692,2895.0
2024-09-26 14:00:00,202.14,202.14,202.0,202.0,450.0,200.4982,200.4982,200.3593,200.3593,450.0
2024-09-26 14:05:00,201.91,201.93,201.91,201.91,655.0,200.2701,200.2899,200.2701,200.2701,655.0
2024-09-26 14:10:00,202.01,202.36,202.01,202.36,1745.0,200.3692,200.7164,200.3692,200.7164,1745.0
2024-09-26 14:15:00,202.24,202.37,202.23,202.37,400.0,200.5974,200.7263,200.5875,200.7263,400.0
2024-09-26 14:20:00,202.36,202.37,202.21,202.21,725.0,200.7164,200.7263,200.5676,200.5676,725.0
2024-09-26 14:25:00,202.13,202.18,201.96,202.01,1170.0,200.4883,200.5379,200.3197,200.3692,1170.0
2024-09-26 14:30:00,201.87,202.12,201.87,202.0,1675.0,200.2304,200.4784,200.2304,200.3593,1675.0
2024-09-26 14:35:00,202.02,202.05,202.02,202.05,258.0,200.3792,200.4089,200.3792,200.4089,258.0
2024-09-26 14:40:00,201.91,202.0,201.83,201.83,390.0,200.2701,200.3593,200.1907,200.1907,390.0
2024-09-26 14:45:00,201.85,201.85,201.66,201.67,878.0,200.2105,200.2105,200.0221,200.032,878.0
2024-09-26 14:50:00,201.8,202.01,201.68,201.9,3390.0,200.161,200.3692,200.0419,200.2601,3390.0
2024-09-26 14:55:00,202.0,202.0,201.76,201.84,815.0,200.3593,200.3593,200.1213,200.2006,815.0
2024-09-26 15:00:00,201.76,201.86,201.74,201.83,585.0,200.1213,200.2205,200.1014,200.1907,585.0
2024-09-26 15:05:00,201.74,201.74,201.46,201.46,1587.0,200.1014,200.1014,199.8237,199.8237,1587.0
2024-09-26 15:10:00,201.56,201.71,201.49,201.49,2498.0,199.9229,200.0717,199.8535,199.8535,2498.0
2024-09-26 15:15:00,201.39,201.54,201.34,201.34,4122.0,199.7543,199.9031,199.7047,199.7047,4122.0
2024-09-26 15:20:00,201.37,201.37,201.0,201.0,2004.0,199.7344,199.7344,199.3675,199.3675,2004.0
2024-09-26 15:25:00,201.02,201.29,200.97,201.15,9089.0,199.3873,199.6551,199.3377,199.5162,9089.0
2024-09-26 15:30:00,201.22,201.3,200.93,200.93,4008.0,199.5857,199.665,199.298,199.298,4008.0
2024-09-26 15:35:00,200.93,201.04,200.65,200.99,6388.0,199.298,199.4071,199.0203,199.3575,6388.0
2024-09-26 15:40:00,201.05,201.05,200.82,201.05,3464.0,199.417,199.417,199.1889,199.417,3464.0
2024-09-26 15:45:00,201.02,201.08,200.8,200.94,7809.0,199.3873,199.4468,199.1691,199.3079,7809.0
2024-09-26 15:50:00,200.97,201.14,200.89,201.14,13965.0,199.3377,199.5063,199.2583,199.5063,13965.0
2024-09-26 15:55:00,201.06,201.09,200.74,200.77,57119.0,199.427,199.4567,199.1096,199.1393,57119.0
2024-09-27 09:30:00,200.4,200.66,200.02,200.66,5020.0,198.7723,199.0302,198.3954,199.0302,5020.0
2024-09-27 09:35:00,200.44,200.51,200.02,200.32,1507.0,198.812,198.8814,198.3954,198.693,1507.0
2024-09-27 09:40:00,200.32,200.7,200.17,200.7,4116.0,198.693,199.0699,198.5442,199.0699,4116.0
2024-09-27 09:45:00,200.44,200.65,200.44,200.65,516.0,198.812,199.0203,198.812,199.0203,516.0
2024-09-27 09:50:00,200.53,200.58,200.53,200.58,2645.0,198.9013,198.9509,198.9013,198.9509,2645.0
2024-09-27 09:55:00,200.63,200.96,200.63,200.89,1563.0,199.0005,199.3278,199.0005,199.2583,1563.0
2024-09-27 10:00:00,200.92,200.98,200.51,200.53,1818.0,199.2881,199.3476,198.8814,198.9013,1818.0
2024-09-27 10:05:00,200.78,200.92,200.63,200.67,2383.0,199.1492,199.2881,199.0005,199.0401,2383.0
2024-09-27 10:10:00,200.53,200.83,200.48,200.65,1750.0,198.9013,199.1988,198.8517,199.0203,1750.0
2024-09-27 10:15:00,200.65,200.84,200.55,200.84,1421.0,199.0203,199.2088,198.9211,199.2088,1421.0
2024-09-27 10:20:00,200.84,201.18,200.84,201.11,2103.0,199.2088,199.546,199.2088,199.4766,2103.0
2024-09-27 10:25:00,201.15,201.18,201.07,201.18,603.0,199.5162,199.546,199.4369,199.546,603.0
2024-09-27 10:30:00,201.11,201.33,200.99,201.27,30545.0,199.4766,199.6948,199.3575,199.6353,30545.0
2024-09-27 10:35:00,201.52,201.52,201.21,201.33,2548.0,199.8832,199.8832,199.5757,199.6948,2548.0
2024-09-27 10:40:00,201.2,201.25,200.57,201.01,1374.0,199.5658,199.6154,198.9409,199.3774,1374.0
2024-09-27 10:45:00,200.87,200.87,200.68,200.68,725.0,199.2385,199.2385,199.0501,199.0501,725.0
2024-09-27 10:50:00,200.86,200.87,200.67,200.72,600.0,199.2286,199.2385,199.0401,199.0897,600.0
2024-09-27 10:55:00,200.62,200.73,200.52,200.73,2583.0,198.9905,199.0996,198.8914,199.0996,2583.0
2024-09-27 11:00:00,200.53,200.66,200.53,200.63,935.0,198.9013,199.0302,198.9013,199.0005,935.0
2024-09-27 11:05:00,200.55,200.86,200.55,200.85,2169.0,198.9211,199.2286,198.9211,199.2187,2169.0
2024-09-27 11:10:00,200.91,200.96,200.9,200.91,679.0,199.2782,199.3278,199.2683,199.2782,679.0
2024-09-27 11:15:00,200.87,201.14,200.87,201.14,1113.0,199.2385,199.5063,199.2385,199.5063,1113.0
2024-09-27 11:20:00,201.06,201.06,200.87,200.87,1155.0,199.427,199.427,199.2385,199.2385,1155.0
2024-09-27 11:25:00,200.95,200.98,200.81,200.81,1802.0,199.3179,199.3476,199.179,199.179,1802.0
2024-09-27 11:30:00,200.82,201.03,200.71,201.03,1484.0,199.1889,199.3972,199.0798,199.3972,1484.0
2024-09-27 11:35:00,200.86,200.88,200.65,200.88,2248.0,199.2286,199.2484,199.0203,199.2484,2248.0
2024-09-27 11:40:00,200.69,200.69,200.3,200.39,635.0,199.06,199.06,198.6731,198.7624,635.0
2024-09-27 11:45:00,200.27,200.36,200.09,200.24,2042.0,198.6434,198.7327,198.4648,198.6136,2042.0
2024-09-27 11:50:00,200.3,200.32,200.07,200.23,2691.0,198.6731,198.693,198.445,198.6037,2691.0
2024-09-27 11:55:00,200.23,200.23,200.01,200.12,2557.0,198.6037,198.6037,198.3855,198.4946,2557.0
2024-09-27 12:00:00,200.22,200.22,200.02,200.16,1335.0,198.5938,198.5938,198.3954,198.5343,1335.0
2024-09-27 12:05:00,200.07,200.09,199.86,200.05,6250.0,198.445,198.4648,198.2367,198.4252,6250.0
2024-09-27 12:10:00,199.87,199.9,199.69,199.72,3531.0,198.2466,198.2764,198.0681,198.0978,3531.0
2024-09-27 12:15:00,199.76,199.88,199.67,199.76,6802.0,198.1375,198.2565,198.0483,198.1375,6802.0
2024-09-27 12:20:00,199.79,199.85,199.57,199.81,28441.0,198.1673,198.2268,197.9491,198.1871,28441.0
2024-09-27 12:25:00,199.76,199.79,199.58,199.69,3009.0,198.1375,198.1673,197.959,198.0681,3009.0
2024-09-27 12:30:00,199.72,199.81,199.61,199.62,1500.0,198.0978,198.1871,197.9887,197.9987,1500.0
2024-09-27 12:35:00,199.63,199.79,199.63,199.63,1422.0,198.0086,198.1673,198.0086,198.0086,1422.0
2024-09-27 12:40:00,199.61,199.81,199.61,199.79,1855.0,197.9887,198.1871,197.9887,198.1673,1855.0
2024-09-27 12:45:00,199.78,199.79,199.6,199.61,1213.0,198.1574,198.1673,197.9788,197.9887,1213.0
2024-09-27 12:50:00,199.65,199.65,199.5,199.5,324.0,198.0284,198.0284,197.8796,197.8796,324.0
2024-09-27 12:55:00,199.65,199.81,199.55,199.71,2550.0,198.0284,198.1871,197.9292,198.0879,2550.0
2024-09-27 13:00:00,199.77,199.87,199.7,199.7,1660.0,198.1474,198.2466,198.078,198.078,1660.0
2024-09-27 13:05:00,199.7,199.7,199.54,199.54,1622.0,198.078,198.078,197.9193,197.9193,1622.0
2024-09-27 13:10:00,199.53,199.68,199.53,199.53,598.0,197.9094,198.0582,197.9094,197.9094,598.0
2024-09-27 13:15:00,199.56,199.87,199.56,199.75,1973.0,197.9391,198.2466,197.9391,198.1276,1973.0
2024-09-27 13:20:00,199.86,199.88,199.74,199.78,3481.0,198.2367,198.2565,198.1177,198.1574,3481.0
2024-09-27 13:25:00,199.7,199.85,199.7,199.85,715.0,198.078,198.2268,198.078,198.2268,715.0
2024-09-27 13:30:00,199.76,199.86,199.6,199.7,4125.0,198.1375,198.2367,197.9788,198.078,4125.0
2024-09-27 13:35:00,199.68,199.68,199.57,199.57,1676.0,198.0582,198.0582,197.9491,197.9491,1676.0
2024-09-27 13:40:00,199.68,199.87,199.61,199.64,11596.0,198.0582,198.2466,197.9887,198.0185,11596.0
2024-09-27 13:45:00,199.67,199.81,199.66,199.73,8243.0,198.0483,198.1871,198.0383,198.1078,8243.0
2024-09-27 13:50:00,199.68,199.78,199.59,199.59,21149.0,198.0582,198.1574,197.9689,197.9689,21149.0
2024-09-27 13:55:00,199.59,199.62,199.37,199.45,2936.0,197.9689,197.9987,197.7507,197.83,2936.0
2024-09-27 14:00:00,199.47,199.57,199.37,199.49,2289.0,197.8499,197.9491,197.7507,197.8697,2289.0
2024-09-27 14:05:00,199.34,199.53,199.34,199.5,2023.0,197.7209,197.9094,197.7209,197.8796,2023.0
2024-09-27 14:10:00,199.51,199.54,199.42,199.5,3349.0,197.8896,197.9193,197.8003,197.8796,3349.0
2024-09-27 14:15:00,199.5,199.67,199.4,199.53,15288.0,197.8796,198.0483,197.7804,197.9094,15288.0
2024-09-27 14:20:00,199.5,199.75,199.5,199.71,34270.0,197.8796,198.1276,197.8796,198.0879,34270.0
2024-09-27 14:25:00,199.66,199.91,199.63,199.9,7118.0,198.0383,198.2863,198.0086,198.2764,7118.0
2024-09-27 14:30:00,199.93,199.93,199.69,199.69,3617.0,198.3061,198.3061,198.0681,198.0681,3617.0
2024-09-27 14:35:00,199.71,199.71,199.59,199.66,1472.0,198.0879,198.0879,197.9689,198.0383,1472.0
2024-09-27 14:40:00,199.74,199.81,199.73,199.79,3919.0,198.1177,198.1871,198.1078,198.1673,3919.0
2024-09-27 14:45:00,199.81,199.9,199.79,199.84,5152.0,198.1871,198.2764,198.1673,198.2169,5152.0
2024-09-27 14:50:00,199.84,199.84,199.67,199.67,3142.0,198.2169,198.2169,198.0483,198.0483,3142.0
2024-09-27 14:55:00,199.69,199.86,199.68,199.74,2800.0,198.0681,198.2367,198.0582,198.1177,2800.0
2024-09-27 15:00:00,199.88,199.93,199.77,199.84,10666.0,198.2565,198.3061,198.1474,198.2169,10666.0
2024-09-27 15:05:00,199.85,199.86,199.67,199.74,3578.0,198.2268,198.2367,198.0483,198.1177,3578.0
2024-09-27 15:10:00,199.65,199.93,199.65,199.86,7768.0,198.0284,198.3061,198.0284,198.2367,7768.0
2024-09-27 15:15:00,199.81,200.28,199.8,200.08,18147.0,198.1871,198.6533,198.1772,198.4549,18147.0
2024-09-27 15:20:00,200.15,200.16,199.94,199.96,5563.0,198.5244,198.5343,198.3161,198.3359,5563.0
2024-09-27 15:25:00,199.94,199.95,199.8,199.8,5183.0,198.3161,198.326,198.1772,198.1772,5183.0
2024-09-27 15:30:00,199.75,199.98,199.72,199.86,8176.0,198.1276,198.3557,198.0978,198.2367,8176.0
2024-09-27 15:35:00,199.88,200.0,199.81,199.82,26449.0,198.2565,198.3756,198.1871,198.197,26449.0
2024-09-27 15:40:00,199.79,199.79,199.42,199.65,12610.0,198.1673,198.1673,197.8003,198.0284,12610.0
2024-09-27 15:45:00,199.69,199.85,199.61,199.81,18138.0,198.0681,198.2268,197.9887,198.1871,18138.0
2024-09-27 15:50:00,199.75,200.0,199.6,199.81,43054.0,198.1276,198.3756,197.9788,198.1871,43054.0
2024-09-27 15:55:00,199.76,199.78,199.11,199.34,129349.0,198.1375,198.1574,197.4928,197.7209,129349.0
2024-09-30 09:30:00,199.12,199.75,199.01,199.24,12914.0,197.5027,198.1276,197.3936,197.6217,12914.0
2024-09-30 09:35:00,199.07,199.7,198.73,199.21,10549.0,197.4531,198.078,197.1159,197.592,10549.0
2024-09-30 09:40:00,199.42,199.49,198.82,198.82,1449.0,197.8003,197.8697,197.2052,197.2052,1449.0
2024-09-30 09:45:00,198.82,199.09,198.35,199.05,4906.0,197.2052,197.473,196.739,197.4333,4906.0
2024-09-30 09:50:00,198.84,199.19,198.75,198.89,3354.0,197.225,197.5722,197.1357,197.2746,3354.0
2024-09-30 09:55:00,198.86,199.35,198.72,199.19,3400.0,197.2448,197.7309,197.106,197.5722,3400.0
2024-09-30 10:00:00,199.17,199.35,199.06,199.08,4138.0,197.5523,197.7309,197.4432,197.463,4138.0
2024-09-30 10:05:00,199.08,199.61,199.06,199.61,3701.0,197.463,197.9887,197.4432,197.9887,3701.0
2024-09-30 10:10:00,199.37,199.37,198.96,198.97,1473.0,197.7507,197.7507,197.344,197.3539,1473.0
2024-09-30 10:15:00,198.99,199.24,198.95,198.97,1829.0,197.3738,197.6217,197.3341,197.3539,1829.0
2024-09-30 10:20:00,199.12,199.15,198.95,199.0,2238.0,197.5027,197.5325,197.3341,197.3837,2238.0
2024-09-30 10:25:00,199.06,199.23,198.99,199.06,4912.0,197.4432,197.6118,197.3738,197.4432,4912.0
2024-09-30 10:30:00,199.06,199.47,199.0,199.44,5356.0,197.4432,197.8499,197.3837,197.8201,5356.0
2024-09-30 10:35:00,199.4,199.61,199.39,199.51,2359.0,197.7804,197.9887,197.7705,197.8896,2359.0
2024-09-30 10:40:00,199.52,199.96,199.52,199.85,3493.0,197.8995,198.3359,197.8995,198.2268,3493.0
2024-09-30 10:45:00,199.91,199.95,199.78,199.78,2016.0,198.2863,198.326,198.1574,198.1574,2016.0
2024-09-30 10:50:00,199.8,199.87,199.69,199.69,2203.0,198.1772,198.2466,198.0681,198.0681,2203.0
2024-09-30 10:55:00,199.85,200.13,199.84,200.0,5239.0,198.2268,198.5045,198.2169,198.3756,5239.0
2024-09-30 11:00:00,200.13,200.16,199.94,200.06,2892.0,198.5045,198.5343,198.3161,198.4351,2892.0
2024-09-30 11:05:00,199.99,199.99,199.82,199.83,2479.0,198.3657,198.3657,198.197,198.207,2479.0
2024-09-30 11:10:00,199.91,200.0,199.57,199.59,5238.0,198.2863,198.3756,197.9491,197.9689,5238.0
2024-09-30 11:15:00,199.56,199.67,199.44,199.67,2660.0,197.9391,198.0483,197.8201,198.0483,2660.0
2024-09-30 11:20:00,199.67,199.69,199.48,199.48,4906.0,198.0483,198.0681,197.8598,197.8598,4906.0
2024-09-30 11:25:00,199.52,199.54,199.14,199.14,3465.0,197.8995,197.9193,197.5226,197.5226,3465.0
2024-09-30 11:30:00,199.2,199.59,199.16,199.59,7012.0,197.5821,197.9689,197.5424,197.9689,7012.0
2024-09-30 11:35:00,199.47,199.53,199.26,199.46,1905.0,197.8499,197.9094,197.6416,197.84,1905.0
2024-09-30 11:40:00,199.27,199.3,199.19,199.3,1300.0,197.6515,197.6813,197.5722,197.6813,1300.0
2024-09-30 11:45:00,199.25,199.41,199.1,199.19,2515.0,197.6317,197.7904,197.4829,197.5722,2515.0
2024-09-30 11:50:00,199.21,199.42,199.03,199.42,5353.0,197.592,197.8003,197.4135,197.8003,5353.0
2024-09-30 11:55:00,199.5,199.55,199.42,199.42,1201.0,197.8796,197.9292,197.8003,197.8003,1201.0
2024-09-30 12:00:00,199.41,199.55,199.39,199.48,2528.0,197.7904,197.9292,197.7705,197.8598,2528.0
2024-09-30 12:05:00,199.48,199.6,199.47,199.54,3235.0,197.8598,197.9788,197.8499,197.9193,3235.0
2024-09-30 12:10:00,199.53,199.54,199.41,199.51,1677.0,197.9094,197.9193,197.7904,197.8896,1677.0
2024-09-30 12:15:00,199.44,199.47,199.34,199.34,2461.0,197.8201,197.8499,197.7209,197.7209,2461.0
2024-09-30 12:20:00,199.3,199.38,199.28,199.28,500.0,197.6813,197.7606,197.6614,197.6614,500.0
2024-09-30 12:25:00,199.26,199.42,199.26,199.36,1300.0,197.6416,197.8003,197.6416,197.7408,1300.0
2024-09-30 12:30:00,199.36,199.44,199.27,199.28,6244.0,197.7408,197.8201,197.6515,197.6614,6244.0
2024-09-30 12:35:00,199.33,199.44,199.23,199.39,3332.0,197.711,197.8201,197.6118,197.7705,3332.0
2024-09-30 12:40:00,199.46,199.56,199.44,199.47,4318.0,197.84,197.9391,197.8201,197.8499,4318.0
2024-09-30 12:45:00,199.43,199.44,199.34,199.42,1764.0,197.8102,197.8201,197.7209,197.8003,1764.0
2024-09-30 12:50:00,199.37,199.42,199.24,199.42,1400.0,197.7507,197.8003,197.6217,197.8003,1400.0
2024-09-30 12:55:00,199.34,199.65,199.34,199.56,14859.0,197.7209,198.0284,197.7209,197.9391,14859.0
2024-09-30 13:00:00,199.47,199.63,199.46,199.47,922.0,197.8499,198.0086,197.84,197.8499,922.0
2024-09-30 13:05:00,199.46,199.61,199.41,199.53,3662.0,197.84,197.9887,197.7904,197.9094,3662.0
2024-09-30 13:10:00,199.54,199.66,199.52,199.66,3670.0,197.9193,198.0383,197.8995,198.0383,3670.0
2024-09-30 13:15:00,199.57,199.77,199.57,199.77,4874.0,197.9491,198.1474,197.9491,198.1474,4874.0
2024-09-30 13:20:00,199.75,199.84,199.73,199.83,2320.0,198.1276,198.2169,198.1078,198.207,2320.0
2024-09-30 13:25:00,199.79,199.79,199.7,199.7,1805.0,198.1673,198.1673,198.078,198.078,1805.0
2024-09-30 13:30:00,199.7,199.91,199.62,199.85,3518.0,198.078,198.2863,197.9987,198.2268,3518.0
2024-09-30 13:35:00,199.91,199.97,199.86,199.94,1416.0,198.2863,198.3458,198.2367,198.3161,1416.0
2024-09-30 13:40:00,199.89,200.0,199.8,199.8,1979.0,198.2665,198.3756,198.1772,198.1772,1979.0
2024-09-30 13:45:00,199.8,199.82,199.65,199.65,2142.0,198.1772,198.197,198.0284,198.0284,2142.0
2024-09-30 13:50:00,199.74,199.82,199.65,199.65,3530.0,198.1177,198.197,198.0284,198.0284,3530.0
2024-09-30 13:55:00,199.65,199.79,199.38,199.73,8045.0,198.0284,198.1673,197.7606,198.1078,8045.0
2024-09-30 14:00:00,199.75,199.78,199.71,199.76,1344.0,198.1276,198.1574,198.0879,198.1375,1344.0
2024-09-30 14:05:00,199.71,199.76,199.45,199.48,2948.0,198.0879,198.1375,197.83,197.8598,2948.0
2024-09-30 14:10:00,199.58,199.62,198.43,198.92,37003.0,197.959,197.9987,196.8183,197.3043,37003.0
2024-09-30 14:15:00,198.93,199.41,198.93,199.38,3191.0,197.3143,197.7904,197.3143,197.7606,3191.0
2024-09-30 14:20:00,199.29,199.3,198.61,198.63,4394.0,197.6713,197.6813,196.9969,197.0167,4394.0
2024-09-30 14:25:00,198.75,199.25,198.71,199.22,8694.0,197.1357,197.6317,197.0961,197.6019,8694.0
2024-09-30 14:30:00,199.24,199.39,199.09,199.39,3971.0,197.6217,197.7705,197.473,197.7705,3971.0
2024-09-30 14:35:00,199.47,199.59,199.36,199.36,3897.0,197.8499,197.9689,197.7408,197.7408,3897.0
2024-09-30 14:40:00,199.5,199.54,199.3,199.47,2870.0,197.8796,197.9193,197.6813,197.8499,2870.0
2024-09-30 14:45:00,199.54,199.55,199.38,199.5,1066.0,197.9193,197.9292,197.7606,197.8796,1066.0
2024-09-30 14:50:00,199.47,199.47,199.24,199.4,4010.0,197.8499,197.8499,197.6217,197.7804,4010.0
2024-09-30 14:55:00,199.41,199.42,199.31,199.41,2167.0,197.7904,197.8003,197.6912,197.7904,2167.0
2024-09-30 15:00:00,199.35,199.37,199.14,199.37,5471.0,197.7309,197.7507,197.5226,197.7507,5471.0
2024-09-30 15:05:00,199.34,199.58,199.33,199.47,2697.0,197.7209,197.959,197.711,197.8499,2697.0
2024-09-30 15:10:00,199.58,199.66,199.48,199.63,3520.0,197.959,198.0383,197.8598,198.0086,3520.0
2024-09-30 15:15:00,199.66,199.9,199.61,199.9,2650.0,198.0383,198.2764,197.9887,198.2764,2650.0
2024-09-30 15:20:00,199.88,199.92,199.68,199.7,4813.0,198.2565,198.2962,198.0582,198.078,4813.0
2024-09-30 15:25:00,199.75,199.8,199.63,199.74,7606.0,198.1276,198.1772,198.0086,198.1177,7606.0
2024-09-30 15:30:00,199.77,199.94,199.72,199.9,3991.0,198.1474,198.3161,198.0978,198.2764,3991.0
2024-09-30 15:35:00,199.88,200.14,199.88,200.14,5103.0,198.2565,198.5144,198.2565,198.5144,5103.0
2024-09-30 15:40:00,200.08,200.27,200.04,200.27,7060.0,198.4549,198.6434,198.4152,198.6434,7060.0
2024-09-30 15:45:00,200.28,200.4,200.17,200.23,11078.0,198.6533,198.7723,198.5442,198.6037,11078.0
2024-09-30 15:50:00,200.23,200.6,200.23,200.32,28547.0,198.6037,198.9707,198.6037,198.693,28547.0
2024-09-30 15:55:00,200.27,200.97,200.11,200.86,114497.0,198.6434,199.3377,198.4847,199.2286,114497.0
2024-10-01 09:30:00,200.8,200.8,199.39,199.39,11408.0,199.1691,199.1691,197.7705,197.7705,11408.0
2024-10-01 09:35:00,199.3,200.25,199.3,199.9,1116.0,197.6813,198.6235,197.6813,198.2764,1116.0
2024-10-01 09:40:00,200.11,200.24,199.65,199.66,1290.0,198.4847,198.6136,198.0284,198.0383,1290.0
2024-10-01 09:45:00,199.71,199.88,199.45,199.69,1201.0,198.0879,198.2565,197.83,198.0681,1201.0
2024-10-01 09:50:00,199.79,199.88,199.5,199.85,1735.0,198.1673,198.2565,197.8796,198.2268,1735.0
2024-10-01 09:55:00,199.78,200.14,199.75,200.13,6503.0,198.1574,198.5144,198.1276,198.5045,6503.0
2024-10-01 10:00:00,200.08,200.2,199.9,200.16,1798.0,198.4549,198.574,198.2764,198.5343,1798.0
2024-10-01 10:05:00,200.16,200.16,199.54,200.04,2453.0,198.5343,198.5343,197.9193,198.4152,2453.0
2024-10-01 10:10:00,199.99,200.45,199.96,200.42,1547.0,198.3657,198.8219,198.3359,198.7922,1547.0
2024-10-01 10:15:00,200.17,200.33,200.16,200.33,1011.0,198.5442,198.7029,198.5343,198.7029,1011.0
2024-10-01 10:20:00,200.72,200.72,200.49,200.49,316.0,199.0897,199.0897,198.8616,198.8616,316.0
2024-10-01 10:25:00,200.38,200.77,200.38,200.77,1084.0,198.7525,199.1393,198.7525,199.1393,1084.0
2024-10-01 10:30:00,200.78,201.09,200.78,201.09,1559.0,199.1492,199.4567,199.1492,199.4567,1559.0
2024-10-01 10:35:00,201.11,201.26,200.96,200.96,1070.0,199.4766,199.6253,199.3278,199.3278,1070.0
2024-10-01 10:40:00,200.96,200.96,200.55,200.78,4288.0,199.3278,199.3278,198.9211,199.1492,4288.0
2024-10-01 10:45:00,200.75,200.75,200.45,200.58,1746.0,199.1195,199.1195,198.8219,198.9509,1746.0
2024-10-01 10:50:00,200.4,200.4,200.27,200.27,450.0,198.7723,198.7723,198.6434,198.6434,450.0
2024-10-01 10:55:00,200.25,200.32,200.07,200.31,2223.0,198.6235,198.693,198.445,198.6831,2223.0
2024-10-01 11:00:00,200.32,200.5,200.21,200.49,1512.0,198.693,198.8715,198.5839,198.8616,1512.0
2024-10-01 11:05:00,200.63,200.63,200.46,200.51,883.0,199.0005,199.0005,198.8318,198.8814,883.0
2024-10-01 11:10:00,200.6,200.6,200.29,200.41,700.0,198.9707,198.9707,198.6632,198.7822,700.0
2024-10-01 11:15:00,200.42,200.62,200.31,200.62,1003.0,198.7922,198.9905,198.6831,198.9905,1003.0
2024-10-01 11:20:00,200.74,200.99,200.73,200.95,2034.0,199.1096,199.3575,199.0996,199.3179,2034.0
2024-10-01 11:25:00,201.0,201.16,200.78,201.16,3700.0,199.3675,199.5262,199.1492,199.5262,3700.0
2024-10-01 11:30:00,201.16,201.23,201.0,201.15,600.0,199.5262,199.5956,199.3675,199.5162,600.0
2024-10-01 11:35:00,201.19,201.32,201.18,201.32,1661.0,199.5559,199.6849,199.546,199.6849,1661.0
2024-10-01 11:40:00,201.36,201.47,201.36,201.41,1165.0,199.7245,199.8336,199.7245,199.7741,1165.0
2024-10-01 11:45:00,201.3,201.38,201.17,201.38,2536.0,199.665,199.7444,199.5361,199.7444,2536.0
2024-10-01 11:50:00,201.34,201.51,201.33,201.51,866.0,199.7047,199.8733,199.6948,199.8733,866.0
2024-10-01 11:55:00,201.53,201.8,201.49,201.8,2975.0,199.8931,200.161,199.8535,200.161,2975.0
2024-10-01 12:00:00,201.82,201.82,201.38,201.53,2600.0,200.1808,200.1808,199.7444,199.8931,2600.0
2024-10-01 12:05:00,201.56,201.58,201.37,201.42,735.0,199.9229,199.9427,199.7344,199.784,735.0
2024-10-01 12:10:00,201.5,201.5,201.11,201.2,2636.0,199.8634,199.8634,199.4766,199.5658,2636.0
2024-10-01 12:15:00,201.18,201.25,200.99,201.09,1502.0,199.546,199.6154,199.3575,199.4567,1502.0
2024-10-01 12:20:00,201.16,201.23,200.97,201.08,50275.0,199.5262,199.5956,199.3377,199.4468,50275.0
2024-10-01 12:25:00,201.05,201.11,200.83,200.91,3738.0,199.417,199.4766,199.1988,199.2782,3738.0
2024-10-01 12:30:00,200.88,200.92,200.66,200.81,1678.0,199.2484,199.2881,199.0302,199.179,1678.0
2024-10-01 12:35:00,200.81,201.02,200.81,200.91,3289.0,199.179,199.3873,199.179,199.2782,3289.0
2024-10-01 12:40:00,200.96,200.96,200.68,200.68,1100.0,199.3278,199.3278,199.0501,199.0501,1100.0
2024-10-01 12:45:00,200.67,200.83,200.64,200.83,1423.0,199.0401,199.1988,199.0104,199.1988,1423.0
2024-10-01 12:50:00,200.89,201.15,200.86,201.15,1933.0,199.2583,199.5162,199.2286,199.5162,1933.0
2024-10-01 12:55:00,201.13,201.15,200.88,201.15,1831.0,199.4964,199.5162,199.2484,199.5162,1831.0
2024-10-01 13:00:00,201.14,201.14,200.95,201.0,1400.0,199.5063,199.5063,199.3179,199.3675,1400.0
2024-10-01 13:05:00,201.04,201.04,201.03,201.03,657.0,199.4071,199.4071,199.3972,199.3972,657.0
2024-10-01 13:10:00,201.03,201.04,200.93,200.93,370.0,199.3972,199.4071,199.298,199.298,370.0
2024-10-01 13:15:00,200.92,200.93,200.56,200.69,1955.0,199.2881,199.298,198.931,199.06,1955.0
2024-10-01 13:20:00,200.88,200.95,200.86,200.95,546.0,199.2484,199.3179,199.2286,199.3179,546.0
2024-10-01 13:25:00,200.7,200.87,200.58,200.75,1426.0,199.0699,199.2385,198.9509,199.1195,1426.0
2024-10-01 13:30:00,200.87,201.01,200.7,200.8,1944.0,199.2385,199.3774,199.0699,199.1691,1944.0
2024-10-01 13:35:00,200.72,201.08,200.72,200.95,1188.0,199.0897,199.4468,199.0897,199.3179,1188.0
2024-10-01 13:40:00,201.02,201.02,200.92,201.0,1600.0,199.3873,199.3873,199.2881,199.3675,1600.0
2024-10-01 13:45:00,201.02,201.02,200.84,200.92,960.0,199.3873,199.3873,199.2088,199.2881,960.0
2024-10-01 13:50:00,200.97,200.97,200.79,200.87,1200.0,199.3377,199.3377,199.1592,199.2385,1200.0
2024-10-01 13:55:00,200.87,201.04,200.87,201.04,1024.0,199.2385,199.4071,199.2385,199.4071,1024.0
2024-10-01 14:00:00,201.04,201.15,200.95,201.01,1525.0,199.4071,199.5162,199.3179,199.3774,1525.0
2024-10-01 14:05:00,201.08,201.09,201.08,201.08,260.0,199.4468,199.4567,199.4468,199.4468,260.0
2024-10-01 14:10:00,201.03,201.12,200.87,200.99,3841.0,199.3972,199.4865,199.2385,199.3575,3841.0
2024-10-01 14:15:00,201.03,201.12,200.97,200.97,837.0,199.3972,199.4865,199.3377,199.3377,837.0
2024-10-01 14:20:00,201.03,201.09,200.95,200.95,730.0,199.3972,199.4567,199.3179,199.3179,730.0
2024-10-01 14:25:00,200.88,201.39,200.88,201.39,13234.0,199.2484,199.7543,199.2484,199.7543,13234.0
2024-10-01 14:30:00,201.3,201.53,201.3,201.38,6550.0,199.665,199.8931,199.665,199.7444,6550.0
2024-10-01 14:35:00,201.6,201.61,201.15,201.28,1338.0,199.9626,199.9725,199.5162,199.6452,1338.0
2024-10-01 14:40:00,201.16,201.35,201.16,201.35,1191.0,199.5262,199.7146,199.5262,199.7146,1191.0
2024-10-01 14:45:00,201.3,201.39,201.23,201.34,2769.0,199.665,199.7543,199.5956,199.7047,2769.0
2024-10-01 14:50:00,201.39,201.46,201.35,201.35,2608.0,199.7543,199.8237,199.7146,199.7146,2608.0
2024-10-01 14:55:00,201.41,201.47,201.35,201.36,2754.0,199.7741,199.8336,199.7146,199.7245,2754.0
2024-10-01 15:00:00,201.38,201.38,200.99,201.09,4220.0,199.7444,199.7444,199.3575,199.4567,4220.0
2024-10-01 15:05:00,200.93,201.33,200.93,201.3,4524.0,199.298,199.6948,199.298,199.665,4524.0
2024-10-01 15:10:00,201.22,201.22,200.99,201.18,2855.0,199.5857,199.5857,199.3575,199.546,2855.0
2024-10-01 15:15:00,201.05,201.2,201.05,201.19,529.0,199.417,199.5658,199.417,199.5559,529.0
2024-10-01 15:20:00,201.27,201.46,201.26,201.4,2140.0,199.6353,199.8237,199.6253,199.7642,2140.0
2024-10-01 15:25:00,201.5,201.58,201.5,201.56,897.0,199.8634,199.9427,199.8634,199.9229,897.0
2024-10-01 15:30:00,201.44,201.63,201.43,201.53,5862.0,199.8039,199.9923,199.794,199.8931,5862.0
2024-10-01 15:35:00,201.45,201.58,201.37,201.57,4921.0,199.8138,199.9427,199.7344,199.9328,4921.0
2024-10-01 15:40:00,201.56,201.64,201.48,201.54,5293.0,199.9229,200.0023,199.8436,199.9031,5293.0
2024-10-01 15:45:00,201.46,201.57,201.36,201.38,7958.0,199.8237,199.9328,199.7245,199.7444,7958.0
2024-10-01 15:50:00,201.44,201.51,201.24,201.36,9881.0,199.8039,199.8733,199.6055,199.7245,9881.0
2024-10-01 15:55:00,201.24,201.59,201.18,201.28,58314.0,199.6055,199.9527,199.546,199.6452,58314.0
2024-10-02 09:30:00,200.61,200.93,199.78,200.36,12000.0,199.5574,199.8757,198.7318,199.3087,12000.0
2024-10-02 09:35:00,199.76,201.01,199.76,200.36,8479.0,198.7119,199.9553,198.7119,199.3087,8479.0
2024-10-02 09:40:00,200.19,200.46,200.18,200.39,710.0,199.1396,199.4082,199.1297,199.3386,710.0
2024-10-02 09:45:00,200.69,200.99,200.54,200.99,1129.0,199.637,199.9354,199.4878,199.9354,1129.0
2024-10-02 09:50:00,200.99,200.99,200.69,200.96,820.0,199.9354,199.9354,199.637,199.9056,820.0
2024-10-02 09:55:00,200.96,200.96,200.34,200.38,1754.0,199.9056,199.9056,199.2888,199.3286,1754.0
2024-10-02 10:00:00,200.37,200.37,199.89,199.9,2207.0,199.3187,199.3187,198.8412,198.8511,2207.0
2024-10-02 10:05:00,199.9,200.03,199.88,199.89,1275.0,198.8511,198.9804,198.8312,198.8412,1275.0
2024-10-02 10:10:00,199.9,200.14,199.79,200.03,3294.0,198.8511,199.0899,198.7417,198.9804,3294.0
2024-10-02 10:15:00,200.07,200.17,199.86,199.91,4900.0,199.0202,199.1197,198.8113,198.8611,4900.0
2024-10-02 10:20:00,199.92,200.24,199.91,200.24,1856.0,198.871,199.1893,198.8611,199.1893,1856.0
2024-10-02 10:25:00,200.0,200.3,199.81,200.13,3180.0,198.9506,199.249,198.7616,199.0799,3180.0
2024-10-02 10:30:00,200.13,200.61,200.11,200.6,2759.0,199.0799,199.5574,199.06,199.5475,2759.0
2024-10-02 10:35:00,200.65,200.65,200.47,200.57,1602.0,199.5972,199.5972,199.4181,199.5176,1602.0
2024-10-02 10:40:00,200.57,200.72,200.57,200.67,1134.0,199.5176,199.6668,199.5176,199.6171,1134.0
2024-10-02 10:45:00,200.68,200.73,200.39,200.52,1763.0,199.627,199.6768,199.3386,199.4679,1763.0
2024-10-02 10:50:00,200.58,200.65,200.33,200.64,3825.0,199.5276,199.5972,199.2789,199.5872,3825.0
2024-10-02 10:55:00,200.74,200.78,200.7,200.78,1210.0,199.6867,199.7265,199.6469,199.7265,1210.0
2024-10-02 11:00:00,200.72,200.78,200.64,200.66,33406.0,199.6668,199.7265,199.5872,199.6071,33406.0
2024-10-02 11:05:00,200.66,200.75,200.61,200.67,1305.0,199.6071,199.6967,199.5574,199.6171,1305.0
2024-10-02 11:10:00,200.75,200.86,200.69,200.78,2733.0,199.6967,199.8061,199.637,199.7265,2733.0
2024-10-02 11:15:00,200.78,200.92,200.75,200.89,2500.0,199.7265,199.8658,199.6967,199.8359,2500.0
2024-10-02 11:20:00,200.87,201.0,200.85,201.0,2609.0,199.816,199.9454,199.7961,199.9454,2609.0
2024-10-02 11:25:00,200.88,201.24,200.87,201.1,8059.0,199.826,200.1841,199.816,200.0448,8059.0
2024-10-02 11:30:00,201.09,201.11,200.66,200.68,3054.0,200.0349,200.0548,199.6071,199.627,3054.0
2024-10-02 11:35:00,200.78,200.79,200.44,200.48,1621.0,199.7265,199.7365,199.3883,199.4281,1621.0
2024-10-02 11:40:00,200.58,200.63,200.57,200.61,1089.0,199.5276,199.5773,199.5176,199.5574,1089.0
2024-10-02 11:45:00,200.58,200.68,200.54,200.6,1083.0,199.5276,199.627,199.4878,199.5475,1083.0
2024-10-02 11:50:00,200.65,200.67,200.52,200.53,1722.0,199.5972,199.6171,199.4679,199.4778,1722.0
2024-10-02 11:55:00,200.48,200.54,200.37,200.37,1710.0,199.4281,199.4878,199.3187,199.3187,1710.0
2024-10-02 12:00:00,200.33,200.35,200.12,200.22,1917.0,199.2789,199.2988,199.07,199.1695,1917.0
2024-10-02 12:05:00,200.22,200.22,200.12,200.15,970.0,199.1695,199.1695,199.07,199.0998,970.0
2024-10-02 12:10:00,200.03,200.3,200.03,200.19,1414.0,198.9804,199.249,198.9804,199.1396,1414.0
2024-10-02 12:15:00,200.18,200.18,199.91,199.93,1804.0,199.1297,199.1297,198.8611,198.881,1804.0
2024-10-02 12:20:00,200.03,200.15,200.03,200.03,1250.0,198.9804,199.0998,198.9804,198.9804,1250.0
2024-10-02 12:25:00,200.03,200.15,199.98,200.02,1865.0,198.9804,199.0998,198.9307,198.9705,1865.0
2024-10-02 12:30:00,200.01,200.11,199.98,200.02,2050.0,198.9606,199.06,198.9307,198.9705,2050.0
2024-10-02 12:35:00,200.0,200.04,199.79,199.8,4504.0,198.9506,198.9904,198.7417,198.7517,4504.0
2024-10-02 12:40:00,199.8,199.86,199.8,199.81,400.0,198.7517,198.8113,198.7517,198.7616,400.0
2024-10-02 12:45:00,199.76,199.84,199.73,199.76,3315.0,198.7119,198.7914,198.682,198.7119,3315.0
2024-10-02 12:50:00,199.72,199.83,199.69,199.8,3047.0,198.6721,198.7815,198.6422,198.7517,3047.0
2024-10-02 12:55:00,199.75,199.82,199.66,199.82,3271.0,198.7019,198.7715,198.6124,198.7715,3271.0
2024-10-02 13:00:00,199.72,199.81,199.71,199.71,2714.0,198.6721,198.7616,198.6621,198.6621,2714.0
2024-10-02 13:05:00,199.73,199.73,199.5,199.53,4371.0,198.682,198.682,198.4532,198.4831,4371.0
2024-10-02 13:10:00,199.53,199.63,199.53,199.61,2185.0,198.4831,198.5825,198.4831,198.5627,2185.0
2024-10-02 13:15:00,199.7,199.75,199.63,199.69,2025.0,198.6522,198.7019,198.5825,198.6422,2025.0
2024-10-02 13:20:00,199.78,199.98,199.72,199.91,1700.0,198.7318,198.9307,198.6721,198.8611,1700.0
2024-10-02 13:25:00,199.8,199.86,199.64,199.71,11062.0,198.7517,198.8113,198.5925,198.6621,11062.0
2024-10-02 13:30:00,199.62,199.7,199.59,199.7,3493.0,198.5726,198.6522,198.5428,198.6522,3493.0
2024-10-02 13:35:00,199.65,199.73,199.64,199.66,850.0,198.6024,198.682,198.5925,198.6124,850.0
2024-10-02 13:40:00,199.74,199.93,199.74,199.92,2392.0,198.692,198.881,198.692,198.871,2392.0
2024-10-02 13:45:00,199.85,199.98,199.85,199.94,3430.0,198.8014,198.9307,198.8014,198.8909,3430.0
2024-10-02 13:50:00,199.98,199.98,199.9,199.96,3557.0,198.9307,198.9307,198.8511,198.9108,3557.0
2024-10-02 13:55:00,199.94,200.01,199.91,199.95,4097.0,198.8909,198.9606,198.8611,198.9009,4097.0
2024-10-02 14:00:00,199.99,200.04,199.95,200.04,2750.0,198.9407,198.9904,198.9009,198.9904,2750.0
2024-10-02 14:05:00,199.99,200.24,199.99,200.09,1980.0,198.9407,199.1893,198.9407,199.0401,1980.0
2024-10-02 14:10:00,200.0,200.0,199.85,199.88,4469.0,198.9506,198.9506,198.8014,198.8312,4469.0
2024-10-02 14:15:00,199.89,199.93,199.88,199.89,1409.0,198.8412,198.881,198.8312,198.8412,1409.0
2024-10-02 14:20:00,199.83,199.89,199.68,199.68,1870.0,198.7815,198.8412,198.6323,198.6323,1870.0
2024-10-02 14:25:00,199.77,199.83,199.64,199.64,1531.0,198.7218,198.7815,198.5925,198.5925,1531.0
2024-10-02 14:30:00,199.72,199.84,199.71,199.81,4251.0,198.6721,198.7914,198.6621,198.7616,4251.0
2024-10-02 14:35:00,199.81,199.81,199.69,199.73,2710.0,198.7616,198.7616,198.6422,198.682,2710.0
2024-10-02 14:40:00,199.74,199.84,199.68,199.84,3660.0,198.692,198.7914,198.6323,198.7914,3660.0
2024-10-02 14:45:00,199.73,199.94,199.73,199.93,1627.0,198.682,198.8909,198.682,198.881,1627.0
2024-10-02 14:50:00,199.94,200.06,199.93,199.94,2480.0,198.8909,199.0103,198.881,198.8909,2480.0
2024-10-02 14:55:00,200.03,200.03,199.89,199.9,1311.0,198.9804,198.9804,198.8412,198.8511,1311.0
2024-10-02 15:00:00,199.91,200.07,199.89,199.98,2946.0,198.8611,199.0202,198.8412,198.9307,2946.0
2024-10-02 15:05:00,200.07,200.07,199.89,199.89,1511.0,199.0202,199.0202,198.8412,198.8412,1511.0
2024-10-02 15:10:00,199.89,200.03,199.89,199.96,2516.0,198.8412,198.9804,198.8412,198.9108,2516.0
2024-10-02 15:15:00,199.96,200.02,199.92,199.95,3416.0,198.9108,198.9705,198.871,198.9009,3416.0
2024-10-02 15:20:00,199.99,199.99,199.82,199.86,6393.0,198.9407,198.9407,198.7715,198.8113,6393.0
2024-10-02 15:25:00,199.85,199.92,199.82,199.82,2991.0,198.8014,198.871,198.7715,198.7715,2991.0
2024-10-02 15:30:00,199.82,199.85,199.66,199.75,7507.0,198.7715,198.8014,198.6124,198.7019,7507.0
2024-10-02 15:35:00,199.78,199.81,199.7,199.7,6472.0,198.7318,198.7616,198.6522,198.6522,6472.0
2024-10-02 15:40:00,199.75,199.76,199.7,199.7,2568.0,198.7019,198.7119,198.6522,198.6522,2568.0
2024-10-02 15:45:00,199.71,199.92,199.65,199.88,20950.0,198.6621,198.871,198.6024,198.8312,20950.0
2024-10-02 15:50:00,199.94,200.16,199.94,200.15,7699.0,198.8909,199.1098,198.8909,199.0998,7699.0
2024-10-02 15:55:00,200.12,200.23,200.01,200.01,34502.0,199.07,199.1794,198.9606,198.9606,34502.0
2024-10-03 09:30:00,199.6,200.54,199.6,200.43,12606.0,198.5527,199.4878,198.5527,199.3783,12606.0
2024-10-03 09:35:00,200.0,200.06,199.76,200.03,1627.0,198.9506,199.0103,198.7119,198.9804,1627.0
2024-10-03 09:40:00,200.12,200.12,199.83,199.96,3285.0,199.07,199.07,198.7815,198.9108,3285.0
2024-10-03 09:45:00,199.78,200.39,199.61,200.24,4218.0,198.7318,199.3386,198.5627,199.1893,4218.0
2024-10-03 09:50:00,200.16,200.16,199.93,200.08,1000.0,199.1098,199.1098,198.881,199.0302,1000.0
2024-10-03 09:55:00,200.32,200.7,200.2,200.7,2140.0,199.2689,199.6469,199.1496,199.6469,2140.0
2024-10-03 10:00:00,200.94,200.94,200.29,200.44,3153.0,199.8857,199.8857,199.2391,199.3883,3153.0
2024-10-03 10:05:00,200.44,200.64,200.21,200.52,4706.0,199.3883,199.5872,199.1595,199.4679,4706.0
2024-10-03 10:10:00,200.53,200.75,200.19,200.5,6040.0,199.4778,199.6967,199.1396,199.448,6040.0
2024-10-03 10:15:00,200.5,200.88,200.43,200.84,1673.0,199.448,199.826,199.3783,199.7862,1673.0
2024-10-03 10:20:00,200.84,200.84,200.35,200.54,2100.0,199.7862,199.7862,199.2988,199.4878,2100.0
2024-10-03 10:25:00,200.58,200.87,200.58,200.66,3113.0,199.5276,199.816,199.5276,199.6071,3113.0
2024-10-03 10:30:00,200.68,200.78,200.52,200.78,2071.0,199.627,199.7265,199.4679,199.7265,2071.0
2024-10-03 10:35:00,200.74,201.04,200.71,201.04,2484.0,199.6867,199.9851,199.6569,199.9851,2484.0
2024-10-03 10:40:00,201.0,201.11,200.54,200.72,2142.0,199.9454,200.0548,199.4878,199.6668,2142.0
2024-10-03 10:45:00,200.75,201.01,200.75,200.91,2330.0,199.6967,199.9553,199.6967,199.8558,2330.0
2024-10-03 10:50:00,200.91,200.99,200.91,200.95,1604.0,199.8558,199.9354,199.8558,199.8956,1604.0
2024-10-03 10:55:00,200.96,201.04,200.57,200.57,8216.0,199.9056,199.9851,199.5176,199.5176,8216.0
2024-10-03 11:00:00,200.54,200.57,200.15,200.32,1549.0,199.4878,199.5176,199.0998,199.2689,1549.0
2024-10-03 11:05:00,200.28,200.5,200.27,200.27,1674.0,199.2291,199.448,199.2192,199.2192,1674.0
2024-10-03 11:10:00,200.35,200.35,200.18,200.18,200.0,199.2988,199.2988,199.1297,199.1297,200.0
2024-10-03 11:15:00,200.15,200.44,200.14,200.41,1363.0,199.0998,199.3883,199.0899,199.3585,1363.0
2024-10-03 11:20:00,200.41,200.58,200.41,200.49,2147.0,199.3585,199.5276,199.3585,199.438,2147.0
2024-10-03 11:25:00,200.42,200.5,200.37,200.38,3306.0,199.3684,199.448,199.3187,199.3286,3306.0
2024-10-03 11:30:00,200.38,200.72,200.38,200.72,1349.0,199.3286,199.6668,199.3286,199.6668,1349.0
2024-10-03 11:35:00,200.72,200.72,200.6,200.6,3672.0,199.6668,199.6668,199.5475,199.5475,3672.0
2024-10-03 11:40:00,200.64,200.77,200.63,200.71,1255.0,199.5872,199.7166,199.5773,199.6569,1255.0
2024-10-03 11:45:00,200.77,200.77,200.69,200.7,1100.0,199.7166,199.7166,199.637,199.6469,1100.0
2024-10-03 11:50:00,200.69,200.76,200.61,200.62,2715.0,199.637,199.7066,199.5574,199.5674,2715.0
2024-10-03 11:55:00,200.69,200.69,200.54,200.69,6247.0,199.637,199.637,199.4878,199.637,6247.0
2024-10-03 12:00:00,200.67,200.83,200.66,200.73,910.0,199.6171,199.7763,199.6071,199.6768,910.0
2024-10-03 12:05:00,200.84,200.93,200.84,200.93,1637.0,199.7862,199.8757,199.7862,199.8757,1637.0
2024-10-03 12:10:00,200.94,201.08,200.9,201.01,3321.0,199.8857,200.0249,199.8459,199.9553,3321.0
2024-10-03 12:15:00,200.99,201.1,200.99,201.1,1190.0,199.9354,200.0448,199.9354,200.0448,1190.0
2024-10-03 12:20:00,201.1,201.11,201.01,201.02,5385.0,200.0448,200.0548,199.9553,199.9653,5385.0
2024-10-03 12:25:00,201.03,201.11,200.98,201.09,29016.0,199.9752,200.0548,199.9255,200.0349,29016.0
2024-10-03 12:30:00,201.07,201.2,201.06,201.06,1926.0,200.015,200.1443,200.005,200.005,1926.0
2024-10-03 12:35:00,201.2,201.42,201.19,201.25,6873.0,200.1443,200.3632,200.1344,200.194,6873.0
2024-10-03 12:40:00,201.22,201.34,201.2,201.21,9574.0,200.1642,200.2836,200.1443,200.1543,9574.0
2024-10-03 12:45:00,201.23,201.24,200.98,200.98,6495.0,200.1742,200.1841,199.9255,199.9255,6495.0
2024-10-03 12:50:00,200.94,201.15,200.87,201.15,9855.0,199.8857,200.0946,199.816,200.0946,9855.0
2024-10-03 12:55:00,201.22,201.28,201.1,201.1,726.0,200.1642,200.2239,200.0448,200.0448,726.0
2024-10-03 13:00:00,201.1,201.22,201.07,201.1,1360.0,200.0448,200.1642,200.015,200.0448,1360.0
2024-10-03 13:05:00,201.06,201.1,200.91,200.96,3836.0,200.005,200.0448,199.8558,199.9056,3836.0
2024-10-03 13:10:00,200.8,200.89,200.77,200.83,1530.0,199.7464,199.8359,199.7166,199.7763,1530.0
2024-10-03 13:15:00,200.83,200.91,200.65,200.73,2527.0,199.7763,199.8558,199.5972,199.6768,2527.0
2024-10-03 13:20:00,200.75,200.97,200.75,200.81,3100.0,199.6967,199.9155,199.6967,199.7564,3100.0
2024-10-03 13:25:00,200.89,200.98,200.75,200.86,6981.0,199.8359,199.9255,199.6967,199.8061,6981.0
2024-10-03 13:30:00,200.88,201.13,200.87,201.13,2961.0,199.826,200.0747,199.816,200.0747,2961.0
2024-10-03 13:35:00,201.09,201.09,200.86,200.92,13051.0,200.0349,200.0349,199.8061,199.8658,13051.0
2024-10-03 13:40:00,200.88,200.92,200.73,200.77,7970.0,199.826,199.8658,199.6768,199.7166,7970.0
2024-10-03 13:45:00,200.81,200.96,200.81,200.93,30129.0,199.7564,199.9056,199.7564,199.8757,30129.0
2024-10-03 13:50:00,200.92,201.0,200.83,200.84,31605.0,199.8658,199.9454,199.7763,199.7862,31605.0
2024-10-03 13:55:00,200.74,200.93,200.71,200.84,2666.0,199.6867,199.8757,199.6569,199.7862,2666.0
2024-10-03 14:00:00,200.81,201.03,200.81,200.87,4508.0,199.7564,199.9752,199.7564,199.816,4508.0
2024-10-03 14:05:00,200.9,201.04,200.86,200.86,1659.0,199.8459,199.9851,199.8061,199.8061,1659.0
2024-10-03 14:10:00,200.84,201.0,200.84,201.0,1665.0,199.7862,199.9454,199.7862,199.9454,1665.0
2024-10-03 14:15:00,200.99,201.04,200.92,200.96,1362.0,199.9354,199.9851,199.8658,199.9056,1362.0
2024-10-03 14:20:00,200.92,200.97,200.84,200.84,1684.0,199.8658,199.9155,199.7862,199.7862,1684.0
2024-10-03 14:25:00,200.84,200.9,200.84,200.9,1506.0,199.7862,199.8459,199.7862,199.8459,1506.0
2024-10-03 14:30:00,200.88,200.97,200.83,200.97,3492.0,199.826,199.9155,199.7763,199.9155,3492.0
2024-10-03 14:35:00,201.0,201.0,200.9,200.95,2749.0,199.9454,199.9454,199.8459,199.8956,2749.0
2024-10-03 14:40:00,200.98,201.0,200.92,201.0,700.0,199.9255,199.9454,199.8658,199.9454,700.0
2024-10-03 14:45:00,201.04,201.07,201.0,201.03,1617.0,199.9851,200.015,199.9454,199.9752,1617.0
2024-10-03 14:50:00,201.07,201.21,201.07,201.12,1212.0,200.015,200.1543,200.015,200.0647,1212.0
2024-10-03 14:55:00,201.1,201.12,200.99,201.06,1006.0,200.0448,200.0647,199.9354,200.005,1006.0
2024-10-03 15:00:00,200.99,201.02,200.92,200.98,6198.0,199.9354,199.9653,199.8658,199.9255,6198.0
2024-10-03 15:05:00,200.99,201.04,200.96,200.99,5296.0,199.9354,199.9851,199.9056,199.9354,5296.0
2024-10-03 15:10:00,200.98,201.02,200.93,200.98,14094.0,199.9255,199.9653,199.8757,199.9255,14094.0
2024-10-03 15:15:00,200.98,201.01,200.88,200.94,36778.0,199.9255,199.9553,199.826,199.8857,36778.0
2024-10-03 15:20:00,200.92,201.05,200.84,200.99,3222.0,199.8658,199.9951,199.7862,199.9354,3222.0
2024-10-03 15:25:00,201.04,201.04,200.78,200.83,1899.0,199.9851,199.9851,199.7265,199.7763,1899.0
2024-10-03 15:30:00,200.76,200.99,200.76,200.99,1849.0,199.7066,199.9354,199.7066,199.9354,1849.0
2024-10-03 15:35:00,201.0,201.28,201.0,201.24,12650.0,199.9454,200.2239,199.9454,200.1841,12650.0
2024-10-03 15:40:00,201.24,201.35,201.16,201.34,7041.0,200.1841,200.2935,200.1045,200.2836,7041.0
2024-10-03 15:45:00,201.36,201.5,201.31,201.33,15166.0,200.3035,200.4427,200.2537,200.2736,15166.0
2024-10-03 15:50:00,201.35,201.51,201.31,201.35,20926.0,200.2935,200.4527,200.2537,200.2935,20926.0
2024-10-03 15:55:00,201.35,202.04,201.35,201.79,90942.0,200.2935,200.9799,200.2935,200.7312,90942.0
2024-10-04 09:30:00,201.04,201.14,200.62,200.74,14203.0,199.9851,200.0846,199.5674,199.6867,14203.0
2024-10-04 09:35:00,200.88,200.92,200.46,200.46,1364.0,199.826,199.8658,199.4082,199.4082,1364.0
2024-10-04 09:40:00,200.32,200.71,200.19,200.64,1038.0,199.2689,199.6569,199.1396,199.5872,1038.0
2024-10-04 09:45:00,200.52,200.62,200.38,200.42,3744.0,199.4679,199.5674,199.3286,199.3684,3744.0
2024-10-04 09:50:00,200.3,200.37,200.08,200.33,9226.0,199.249,199.3187,199.0302,199.2789,9226.0
2024-10-04 09:55:00,200.3,200.61,200.04,200.06,4662.0,199.249,199.5574,198.9904,199.0103,4662.0
2024-10-04 10:00:00,200.22,200.58,200.21,200.51,15934.0,199.1695,199.5276,199.1595,199.4579,15934.0
2024-10-04 10:05:00,200.51,200.88,200.51,200.88,1959.0,199.4579,199.826,199.4579,199.826,1959.0
2024-10-04 10:10:00,200.73,200.73,200.38,200.38,14844.0,199.6768,199.6768,199.3286,199.3286,14844.0
2024-10-04 10:15:00,200.42,200.68,200.23,200.39,1917.0,199.3684,199.627,199.1794,199.3386,1917.0
2024-10-04 10:20:00,200.36,200.52,200.23,200.28,8978.0,199.3087,199.4679,199.1794,199.2291,8978.0
2024-10-04 10:25:00,200.33,200.37,200.15,200.16,10079.0,199.2789,199.3187,199.0998,199.1098,10079.0
2024-10-04 10:30:00,200.28,200.28,199.74,200.03,40331.0,199.2291,199.2291,198.692,198.9804,40331.0
2024-10-04 10:35:00,200.06,200.06,199.5,199.88,8381.0,199.0103,199.0103,198.4532,198.8312,8381.0
2024-10-04 10:40:00,199.95,200.07,199.85,200.01,8961.0,198.9009,199.0202,198.8014,198.9606,8961.0
2024-10-04 10:45:00,200.06,200.06,199.82,200.04,35989.0,199.0103,199.0103,198.7715,198.9904,35989.0
2024-10-04 10:50:00,200.05,200.22,200.0,200.0,1881.0,199.0003,199.1695,198.9506,198.9506,1881.0
2024-10-04 10:55:00,200.07,200.14,199.97,200.14,4094.0,199.0202,199.0899,198.9208,199.0899,4094.0
2024-10-04 11:00:00,200.17,200.17,199.95,199.95,2406.0,199.1197,199.1197,198.9009,198.9009,2406.0
2024-10-04 11:05:00,200.0,200.16,199.96,200.16,2215.0,198.9506,199.1098,198.9108,199.1098,2215.0
2024-10-04 11:10:00,200.17,200.23,200.0,200.0,1368.0,199.1197,199.1794,198.9506,198.9506,1368.0
2024-10-04 11:15:00,199.96,200.02,199.9,199.95,5012.0,198.9108,198.9705,198.8511,198.9009,5012.0
2024-10-04 11:20:00,199.93,199.99,199.8,199.88,43555.0,198.881,198.9407,198.7517,198.8312,43555.0
2024-10-04 11:25:00,199.85,199.85,199.69,199.76,9667.0,198.8014,198.8014,198.6422,198.7119,9667.0
2024-10-04 11:30:00,199.76,199.89,199.61,199.89,6280.0,198.7119,198.8412,198.5627,198.8412,6280.0
2024-10-04 11:35:00,199.85,200.1,199.77,200.1,7222.0,198.8014,199.0501,198.7218,199.0501,7222.0
2024-10-04 11:40:00,200.08,200.15,199.89,199.94,3857.0,199.0302,199.0998,198.8412,198.8909,3857.0
2024-10-04 11:45:00,199.89,199.98,199.82,199.94,3655.0,198.8412,198.9307,198.7715,198.8909,3655.0
2024-10-04 11:50:00,199.93,200.1,199.86,200.08,11842.0,198.881,199.0501,198.8113,199.0302,11842.0
2024-10-04 11:55:00,200.08,200.1,200.02,200.02,510.0,199.0302,199.0501,198.9705,198.9705,510.0
2024-10-04 12:00:00,200.17,200.24,200.12,200.18,1376.0,199.1197,199.1893,199.07,199.1297,1376.0
2024-10-04 12:05:00,200.24,200.28,200.06,200.06,1493.0,199.1893,199.2291,199.0103,199.0103,1493.0
2024-10-04 12:10:00,200.11,200.11,199.95,200.01,3095.0,199.06,199.06,198.9009,198.9606,3095.0
2024-10-04 12:15:00,200.05,200.06,199.97,199.99,3284.0,199.0003,199.0103,198.9208,198.9407,3284.0
2024-10-04 12:20:00,200.03,200.03,199.9,199.96,26408.0,198.9804,198.9804,198.8511,198.9108,26408.0
2024-10-04 12:25:00,200.0,200.04,199.83,199.96,51966.0,198.9506,198.9904,198.7815,198.9108,51966.0
2024-10-04 12:30:00,199.95,200.03,199.84,200.03,27890.0,198.9009,198.9804,198.7914,198.9804,27890.0
2024-10-04 12:35:00,200.04,200.38,200.04,200.38,3022.0,198.9904,199.3286,198.9904,199.3286,3022.0
2024-10-04 12:40:00,200.4,200.4,200.17,200.19,1152.0,199.3485,199.3485,199.1197,199.1396,1152.0
2024-10-04 12:45:00,200.31,200.31,200.2,200.3,600.0,199.259,199.259,199.1496,199.249,600.0
2024-10-04 12:50:00,200.2,200.24,200.11,200.2,904.0,199.1496,199.1893,199.06,199.1496,904.0
2024-10-04 12:55:00,200.17,200.25,200.16,200.24,2075.0,199.1197,199.1993,199.1098,199.1893,2075.0
2024-10-04 13:00:00,200.24,200.44,200.23,200.44,3291.0,199.1893,199.3883,199.1794,199.3883,3291.0
2024-10-04 13:05:00,200.45,200.47,200.39,200.42,1177.0,199.3982,199.4181,199.3386,199.3684,1177.0
2024-10-04 13:10:00,200.42,200.62,200.39,200.6,800.0,199.3684,199.5674,199.3386,199.5475,800.0
2024-10-04 13:15:00,200.6,200.67,200.6,200.66,1207.0,199.5475,199.6171,199.5475,199.6071,1207.0
2024-10-04 13:20:00,200.72,200.85,200.71,200.83,1984.0,199.6668,199.7961,199.6569,199.7763,1984.0
2024-10-04 13:25:00,200.81,200.83,200.78,200.78,755.0,199.7564,199.7763,199.7265,199.7265,755.0
2024-10-04 13:30:00,200.72,200.78,200.63,200.65,1338.0,199.6668,199.7265,199.5773,199.5972,1338.0
2024-10-04 13:35:00,200.6,200.63,200.25,200.59,1721.0,199.5475,199.5773,199.1993,199.5375,1721.0
2024-10-04 13:40:00,200.66,200.86,200.66,200.86,1804.0,199.6071,199.8061,199.6071,199.8061,1804.0
2024-10-04 13:45:00,200.8,200.8,200.67,200.68,500.0,199.7464,199.7464,199.6171,199.627,500.0
2024-10-04 13:50:00,200.53,200.58,200.44,200.48,1120.0,199.4778,199.5276,199.3883,199.4281,1120.0
2024-10-04 13:55:00,200.46,200.59,200.43,200.5,1987.0,199.4082,199.5375,199.3783,199.448,1987.0
2024-10-04 14:00:00,200.52,200.52,200.33,200.33,2043.0,199.4679,199.4679,199.2789,199.2789,2043.0
2024-10-04 14:05:00,200.41,200.41,200.34,200.34,410.0,199.3585,199.3585,199.2888,199.2888,410.0
2024-10-04 14:10:00,200.42,200.47,200.38,200.42,1263.0,199.3684,199.4181,199.3286,199.3684,1263.0
2024-10-04 14:15:00,200.38,200.52,200.36,200.49,1200.0,199.3286,199.4679,199.3087,199.438,1200.0
2024-10-04 14:20:00,200.58,200.67,200.49,200.62,1643.0,199.5276,199.6171,199.438,199.5674,1643.0
2024-10-04 14:25:00,200.62,200.68,200.62,200.68,900.0,199.5674,199.627,199.5674,199.627,900.0
2024-10-04 14:30:00,200.64,200.72,200.64,200.64,3256.0,199.5872,199.6668,199.5872,199.5872,3256.0
2024-10-04 14:35:00,200.75,200.76,200.71,200.74,1018.0,199.6967,199.7066,199.6569,199.6867,1018.0
2024-10-04 14:40:00,200.73,200.85,200.73,200.75,2244.0,199.6768,199.7961,199.6768,199.6967,2244.0
2024-10-04 14:45:00,200.77,200.83,200.77,200.83,600.0,199.7166,199.7763,199.7166,199.7763,600.0
2024-10-04 14:50:00,200.83,201.05,200.83,201.05,2819.0,199.7763,199.9951,199.7763,199.9951,2819.0
2024-10-04 14:55:00,201.01,201.01,200.77,200.83,4044.0,199.9553,199.9553,199.7166,199.7763,4044.0
2024-10-04 15:00:00,200.75,200.75,200.63,200.69,800.0,199.6967,199.6967,199.5773,199.637,800.0
2024-10-04 15:05:00,200.66,200.68,200.55,200.56,1029.0,199.6071,199.627,199.4977,199.5077,1029.0
2024-10-04 15:10:00,200.6,200.75,200.6,200.64,2041.0,199.5475,199.6967,199.5475,199.5872,2041.0
2024-10-04 15:15:00,200.62,200.66,200.57,200.61,1585.0,199.5674,199.6071,199.5176,199.5574,1585.0
2024-10-04 15:20:00,200.53,200.76,200.5,200.76,3179.0,199.4778,199.7066,199.448,199.7066,3179.0
2024-10-04 15:25:00,200.7,200.78,200.59,200.74,2795.0,199.6469,199.7265,199.5375,199.6867,2795.0
2024-10-04 15:30:00,200.63,200.77,200.54,200.75,3276.0,199.5773,199.7166,199.4878,199.6967,3276.0
2024-10-04 15:35:00,200.72,200.72,200.48,200.53,4706.0,199.6668,199.6668,199.4281,199.4778,4706.0
2024-10-04 15:40:00,200.52,200.67,200.52,200.63,7283.0,199.4679,199.6171,199.4679,199.5773,7283.0
2024-10-04 15:45:00,200.61,200.65,200.49,200.65,6181.0,199.5574,199.5972,199.438,199.5972,6181.0
2024-10-04 15:50:00,200.61,200.66,200.56,200.64,10150.0,199.5574,199.6071,199.5077,199.5872,10150.0
2024-10-04 15:55:00,200.62,200.67,200.47,200.58,42470.0,199.5674,199.6171,199.4181,199.5276,42470.0
2024-10-07 09:30:00,199.46,199.55,198.46,198.46,16277.0,198.4134,198.503,197.4187,197.4187,16277.0
2024-10-07 09:35:00,198.81,199.1,198.18,198.2,2679.0,197.7668,198.0553,197.1402,197.16,2679.0
2024-10-07 09:40:00,198.2,199.18,198.18,199.11,6951.0,197.16,198.1349,197.1402,198.0653,6951.0
2024-10-07 09:45:00,199.1,199.38,198.73,198.87,3164.0,198.0553,198.3339,197.6873,197.8265,3164.0
2024-10-07 09:50:00,198.91,199.17,198.91,199.15,6696.0,197.8663,198.125,197.8663,198.1051,6696.0
2024-10-07 09:55:00,199.24,199.36,199.0,199.03,4147.0,198.1946,198.314,197.9559,197.9857,4147.0
2024-10-07 10:00:00,199.03,199.22,198.96,199.15,9491.0,197.9857,198.1747,197.9161,198.1051,9491.0
2024-10-07 10:05:00,199.22,199.34,199.15,199.28,4338.0,198.1747,198.2941,198.1051,198.2344,4338.0
2024-10-07 10:10:00,199.28,199.44,199.16,199.35,17834.0,198.2344,198.3935,198.115,198.304,17834.0
2024-10-07 10:15:00,199.34,199.52,199.19,199.5,5414.0,198.2941,198.4731,198.1449,198.4532,5414.0
2024-10-07 10:20:00,199.45,199.64,199.4,199.64,2307.0,198.4035,198.5925,198.3538,198.5925,2307.0
2024-10-07 10:25:00,199.53,199.58,199.37,199.45,5939.0,198.4831,198.5328,198.3239,198.4035,5939.0
2024-10-07 10:30:00,199.45,199.6,199.3,199.52,9642.0,198.4035,198.5527,198.2543,198.4731,9642.0
2024-10-07 10:35:00,199.53,199.55,199.25,199.32,5901.0,198.4831,198.503,198.2045,198.2742,5901.0
2024-10-07 10:40:00,199.29,199.37,199.25,199.25,6353.0,198.2443,198.3239,198.2045,198.2045,6353.0
2024-10-07 10:45:00,199.3,199.3,199.07,199.08,26410.0,198.2543,198.2543,198.0255,198.0354,26410.0
2024-10-07 10:50:00,199.06,199.17,199.05,199.05,2723.0,198.0155,198.125,198.0056,198.0056,2723.0
2024-10-07 10:55:00,199.13,199.13,198.83,198.87,2664.0,198.0852,198.0852,197.7867,197.8265,2664.0
2024-10-07 11:00:00,199.02,199.27,198.96,199.23,1576.0,197.9757,198.2244,197.9161,198.1846,1576.0
2024-10-07 11:05:00,199.29,199.48,199.16,199.31,3501.0,198.2443,198.4333,198.115,198.2642,3501.0
2024-10-07 11:10:00,199.47,199.57,199.39,199.57,1937.0,198.4234,198.5229,198.3438,198.5229,1937.0
2024-10-07 11:15:00,199.62,199.62,199.42,199.57,1212.0,198.5726,198.5726,198.3736,198.5229,1212.0
2024-10-07 11:20:00,199.61,199.93,199.47,199.8,4595.0,198.5627,198.881,198.4234,198.7517,4595.0
2024-10-07 11:25:00,199.72,199.83,199.58,199.73,2284.0,198.6721,198.7815,198.5328,198.682,2284.0
2024-10-07 11:30:00,199.69,199.77,199.59,199.66,1704.0,198.6422,198.7218,198.5428,198.6124,1704.0
2024-10-07 11:35:00,199.65,199.88,199.55,199.72,2223.0,198.6024,198.8312,198.503,198.6721,2223.0
2024-10-07 11:40:00,199.82,199.82,199.64,199.64,725.0,198.7715,198.7715,198.5925,198.5925,725.0
2024-10-07 11:45:00,199.65,199.78,199.65,199.66,672.0,198.6024,198.7318,198.6024,198.6124,672.0
2024-10-07 11:50:00,199.69,199.69,199.4,199.4,2638.0,198.6422,198.6422,198.3538,198.3538,2638.0
2024-10-07 11:55:00,199.51,199.53,199.38,199.38,2468.0,198.4632,198.4831,198.3339,198.3339,2468.0
2024-10-07 12:00:00,199.37,199.42,199.29,199.37,1321.0,198.3239,198.3736,198.2443,198.3239,1321.0
2024-10-07 12:05:00,199.36,199.36,199.22,199.22,3830.0,198.314,198.314,198.1747,198.1747,3830.0
2024-10-07 12:10:00,199.15,199.32,199.15,199.32,4797.0,198.1051,198.2742,198.1051,198.2742,4797.0
2024-10-07 12:15:00,199.25,199.3,199.25,199.25,4319.0,198.2045,198.2543,198.2045,198.2045,4319.0
2024-10-07 12:20:00,199.25,199.29,199.23,199.26,500.0,198.2045,198.2443,198.1846,198.2145,500.0
2024-10-07 12:25:00,199.23,199.35,199.23,199.33,2260.0,198.1846,198.304,198.1846,198.2841,2260.0
2024-10-07 12:30:00,199.29,199.39,199.23,199.39,8681.0,198.2443,198.3438,198.1846,198.3438,8681.0
2024-10-07 12:35:00,199.37,199.46,199.35,199.35,2611.0,198.3239,198.4134,198.304,198.304,2611.0
2024-10-07 12:40:00,199.37,199.37,199.11,199.12,8084.0,198.3239,198.3239,198.0653,198.0752,8084.0
2024-10-07 12:45:00,199.17,199.25,199.15,199.19,2938.0,198.125,198.2045,198.1051,198.1449,2938.0
2024-10-07 12:50:00,199.3,199.36,199.3,199.36,807.0,198.2543,198.314,198.2543,198.314,807.0
2024-10-07 12:55:00,199.15,199.31,198.85,198.85,2813.0,198.1051,198.2642,197.8066,197.8066,2813.0
2024-10-07 13:00:00,198.93,199.06,198.8,198.83,700.0,197.8862,198.0155,197.7569,197.7867,700.0
2024-10-07 13:05:00,198.97,199.18,198.86,199.02,9080.0,197.926,198.1349,197.8166,197.9757,9080.0
2024-10-07 13:10:00,199.17,199.27,199.04,199.27,3299.0,198.125,198.2244,197.9956,198.2244,3299.0
2024-10-07 13:15:00,199.27,199.37,199.18,199.25,1293.0,198.2244,198.3239,198.1349,198.2045,1293.0
2024-10-07 13:20:00,199.15,199.27,199.15,199.27,1500.0,198.1051,198.2244,198.1051,198.2244,1500.0
2024-10-07 13:25:00,199.29,199.33,199.21,199.21,1400.0,198.2443,198.2841,198.1648,198.1648,1400.0
2024-10-07 13:30:00,199.2,199.23,199.09,199.23,1883.0,198.1548,198.1846,198.0454,198.1846,1883.0
2024-10-07 13:35:00,199.23,199.28,199.15,199.16,1569.0,198.1846,198.2344,198.1051,198.115,1569.0
2024-10-07 13:40:00,199.17,199.24,199.11,199.19,2421.0,198.125,198.1946,198.0653,198.1449,2421.0
2024-10-07 13:45:00,199.19,199.26,199.04,199.08,2464.0,198.1449,198.2145,197.9956,198.0354,2464.0
2024-10-07 13:50:00,198.98,199.05,198.95,199.04,2600.0,197.936,198.0056,197.9061,197.9956,2600.0
2024-10-07 13:55:00,198.99,199.16,198.96,199.15,6165.0,197.9459,198.115,197.9161,198.1051,6165.0
2024-10-07 14:00:00,199.07,199.07,198.87,198.87,783.0,198.0255,198.0255,197.8265,197.8265,783.0
2024-10-07 14:05:00,198.95,199.04,198.84,198.94,1648.0,197.9061,197.9956,197.7967,197.8962,1648.0
2024-10-07 14:10:00,199.04,199.13,198.92,199.03,4245.0,197.9956,198.0852,197.8763,197.9857,4245.0
2024-10-07 14:15:00,198.99,199.12,198.97,198.98,2497.0,197.9459,198.0752,197.926,197.936,2497.0
2024-10-07 14:20:00,199.05,199.05,198.92,199.0,1645.0,198.0056,198.0056,197.8763,197.9559,1645.0
2024-10-07 14:25:00,198.97,199.01,198.91,198.91,1446.0,197.926,197.9658,197.8663,197.8663,1446.0
2024-10-07 14:30:00,198.9,199.04,198.63,198.66,3208.0,197.8564,197.9956,197.5878,197.6176,3208.0
2024-10-07 14:35:00,198.67,198.83,198.56,198.83,3438.0,197.6276,197.7867,197.5182,197.7867,3438.0
2024-10-07 14:40:00,198.9,198.97,198.8,198.95,4771.0,197.8564,197.926,197.7569,197.9061,4771.0
2024-10-07 14:45:00,198.81,198.81,198.41,198.64,2312.0,197.7668,197.7668,197.3689,197.5977,2312.0
2024-10-07 14:50:00,198.65,198.68,198.54,198.62,1277.0,197.6077,197.6375,197.4983,197.5778,1277.0
2024-10-07 14:55:00,198.62,198.88,198.55,198.78,4029.0,197.5778,197.8365,197.5082,197.737,4029.0
2024-10-07 15:00:00,198.77,199.0,198.7,198.9,3222.0,197.7271,197.9559,197.6574,197.8564,3222.0
2024-10-07 15:05:00,198.94,199.07,198.83,198.96,4994.0,197.8962,198.0255,197.7867,197.9161,4994.0
2024-10-07 15:10:00,198.89,199.0,198.83,198.92,2220.0,197.8464,197.9559,197.7867,197.8763,2220.0
2024-10-07 15:15:00,199.0,199.09,198.86,199.06,4521.0,197.9559,198.0454,197.8166,198.0155,4521.0
2024-10-07 15:20:00,199.0,199.0,198.76,198.76,6863.0,197.9559,197.9559,197.7171,197.7171,6863.0
2024-10-07 15:25:00,198.86,198.9,198.74,198.86,3572.0,197.8166,197.8564,197.6972,197.8166,3572.0
2024-10-07 15:30:00,198.77,198.84,198.58,198.58,5254.0,197.7271,197.7967,197.5381,197.5381,5254.0
2024-10-07 15:35:00,198.53,198.56,198.42,198.52,4985.0,197.4883,197.5182,197.3789,197.4784,4985.0
2024-10-07 15:40:00,198.5,198.5,198.36,198.5,4659.0,197.4585,197.4585,197.3192,197.4585,4659.0
2024-10-07 15:45:00,198.44,198.48,198.21,198.38,8087.0,197.3988,197.4386,197.17,197.3391,8087.0
2024-10-07 15:50:00,198.28,198.44,197.86,197.93,35315.0,197.2396,197.3988,196.8218,196.8915,35315.0
2024-10-07 15:55:00,197.86,198.71,197.81,198.57,176545.0,196.8218,197.6674,196.7721,197.5281,176545.0
2024-10-08 09:30:00,200.0,200.0,199.14,199.75,14300.0,198.9506,198.9506,198.0951,198.7019,14300.0
2024-10-08 09:35:00,200.39,200.57,200.03,200.5,1697.0,199.3386,199.5176,198.9804,199.448,1697.0
2024-10-08 09:40:00,200.83,201.28,200.82,201.1,1975.0,199.7763,200.2239,199.7663,200.0448,1975.0
2024-10-08 09:45:00,201.16,201.58,201.16,201.58,2182.0,200.1045,200.5223,200.1045,200.5223,2182.0
2024-10-08 09:50:00,201.53,201.77,201.34,201.47,12480.0,200.4726,200.7113,200.2836,200.4129,12480.0
2024-10-08 09:55:00,201.42,201.48,201.22,201.28,7284.0,200.3632,200.4228,200.1642,200.2239,7284.0
2024-10-08 10:00:00,201.14,201.29,200.86,200.87,2851.0,200.0846,200.2338,199.8061,199.816,2851.0
2024-10-08 10:05:00,200.99,201.23,200.85,201.11,7608.0,199.9354,200.1742,199.7961,200.0548,7608.0
2024-10-08 10:10:00,200.98,201.09,200.49,200.49,2528.0,199.9255,200.0349,199.438,199.438,2528.0
2024-10-08 10:15:00,200.47,200.47,200.2,200.2,1888.0,199.4181,199.4181,199.1496,199.1496,1888.0
2024-10-08 10:20:00,200.26,200.64,200.11,200.61,3678.0,199.2092,199.5872,199.06,199.5574,3678.0
2024-10-08 10:25:00,200.62,200.67,200.4,200.4,1100.0,199.5674,199.6171,199.3485,199.3485,1100.0
2024-10-08 10:30:00,200.35,200.45,200.1,200.1,1460.0,199.2988,199.3982,199.0501,199.0501,1460.0
2024-10-08 10:35:00,200.09,200.23,199.87,200.23,5327.0,199.0401,199.1794,198.8213,199.1794,5327.0
2024-10-08 10:40:00,200.3,200.64,200.09,200.29,5504.0,199.249,199.5872,199.0401,199.2391,5504.0
2024-10-08 10:45:00,200.24,200.41,200.22,200.31,1292.0,199.1893,199.3585,199.1695,199.259,1292.0
2024-10-08 10:50:00,200.29,200.29,200.25,200.27,505.0,199.2391,199.2391,199.1993,199.2192,505.0
2024-10-08 10:55:00,200.27,200.27,200.26,200.26,200.0,199.2192,199.2192,199.2092,199.2092,200.0
2024-10-08 11:00:00,200.34,200.34,200.24,200.29,1807.0,199.2888,199.2888,199.1893,199.2391,1807.0
2024-10-08 11:05:00,200.28,200.5,200.25,200.48,2226.0,199.2291,199.448,199.1993,199.4281,2226.0
2024-10-08 11:10:00,200.5,200.65,200.49,200.56,1965.0,199.448,199.5972,199.438,199.5077,1965.0
2024-10-08 11:15:00,200.52,201.15,200.4,201.15,3675.0,199.4679,200.0946,199.3485,200.0946,3675.0
2024-10-08 11:20:00,201.05,201.16,201.05,201.16,2925.0,199.9951,200.1045,199.9951,200.1045,2925.0
2024-10-08 11:25:00,201.25,201.54,201.24,201.42,4173.0,200.194,200.4825,200.1841,200.3632,4173.0
2024-10-08 11:30:00,201.52,201.67,201.52,201.62,600.0,200.4626,200.6118,200.4626,200.5621,600.0
2024-10-08 11:35:00,201.59,201.65,201.41,201.41,1527.0,200.5323,200.5919,200.3532,200.3532,1527.0
2024-10-08 11:40:00,201.33,201.41,201.32,201.4,1754.0,200.2736,200.3532,200.2637,200.3433,1754.0
2024-10-08 11:45:00,201.47,201.53,201.41,201.42,1328.0,200.4129,200.4726,200.3532,200.3632,1328.0
2024-10-08 11:50:00,201.46,201.46,201.4,201.4,1652.0,200.4029,200.4029,200.3433,200.3433,1652.0
2024-10-08 11:55:00,201.36,201.39,201.24,201.25,2523.0,200.3035,200.3333,200.1841,200.194,2523.0
2024-10-08 12:00:00,201.25,201.4,201.24,201.4,2462.0,200.194,200.3433,200.1841,200.3433,2462.0
2024-10-08 12:05:00,201.5,201.7,201.5,201.56,3396.0,200.4427,200.6417,200.4427,200.5024,3396.0
2024-10-08 12:10:00,201.55,201.64,201.43,201.43,3330.0,200.4925,200.582,200.3731,200.3731,3330.0
2024-10-08 12:15:00,201.46,201.46,201.34,201.42,1410.0,200.4029,200.4029,200.2836,200.3632,1410.0
2024-10-08 12:20:00,201.46,201.68,201.45,201.68,1771.0,200.4029,200.6218,200.393,200.6218,1771.0
2024-10-08 12:25:00,201.52,201.58,201.46,201.52,1345.0,200.4626,200.5223,200.4029,200.4626,1345.0
2024-10-08 12:30:00,201.61,201.98,201.55,201.98,6067.0,200.5522,200.9202,200.4925,200.9202,6067.0
2024-10-08 12:35:00,201.92,202.08,201.75,201.8,3194.0,200.8605,201.0197,200.6914,200.7412,3194.0
2024-10-08 12:40:00,201.78,201.85,201.78,201.81,500.0,200.7213,200.7909,200.7213,200.7511,500.0
2024-10-08 12:45:00,201.84,201.85,201.68,201.69,4327.0,200.781,200.7909,200.6218,200.6317,4327.0
2024-10-08 12:50:00,201.69,201.73,201.68,201.69,2974.0,200.6317,200.6715,200.6218,200.6317,2974.0
2024-10-08 12:55:00,201.68,201.78,201.66,201.66,4032.0,200.6218,200.7213,200.6019,200.6019,4032.0
2024-10-08 13:00:00,201.69,201.77,201.65,201.73,5175.0,200.6317,200.7113,200.5919,200.6715,5175.0
2024-10-08 13:05:00,201.73,201.77,201.43,201.49,8145.0,200.6715,200.7113,200.3731,200.4328,8145.0
2024-10-08 13:10:00,201.49,201.59,201.44,201.47,3210.0,200.4328,200.5323,200.383,200.4129,3210.0
2024-10-08 13:15:00,201.39,201.43,201.15,201.18,2294.0,200.3333,200.3731,200.0946,200.1244,2294.0
2024-10-08 13:20:00,201.08,201.2,201.08,201.19,1456.0,200.0249,200.1443,200.0249,200.1344,1456.0
2024-10-08 13:25:00,201.24,201.34,201.21,201.28,1927.0,200.1841,200.2836,200.1543,200.2239,1927.0
2024-10-08 13:30:00,201.22,201.22,201.1,201.1,1249.0,200.1642,200.1642,200.0448,200.0448,1249.0
2024-10-08 13:35:00,201.08,201.11,200.99,200.99,1261.0,200.0249,200.0548,199.9354,199.9354,1261.0
2024-10-08 13:40:00,201.01,201.33,200.98,201.32,6715.0,199.9553,200.2736,199.9255,200.2637,6715.0
2024-10-08 13:45:00,201.3,201.34,201.15,201.23,2130.0,200.2438,200.2836,200.0946,200.1742,2130.0
2024-10-08 13:50:00,201.16,201.27,201.16,201.22,925.0,200.1045,200.2139,200.1045,200.1642,925.0
2024-10-08 13:55:00,201.18,201.32,201.18,201.24,2402.0,200.1244,200.2637,200.1244,200.1841,2402.0
2024-10-08 14:00:00,201.24,201.31,201.19,201.27,3110.0,200.1841,200.2537,200.1344,200.2139,3110.0
2024-10-08 14:05:00,201.29,201.31,201.26,201.26,1206.0,200.2338,200.2537,200.204,200.204,1206.0
2024-10-08 14:10:00,201.28,201.64,201.28,201.53,9495.0,200.2239,200.582,200.2239,200.4726,9495.0
2024-10-08 14:15:00,201.57,201.74,201.53,201.67,4329.0,200.5124,200.6815,200.4726,200.6118,4329.0
2024-10-08 14:20:00,201.74,201.74,201.64,201.67,2902.0,200.6815,200.6815,200.582,200.6118,2902.0
2024-10-08 14:25:00,201.74,201.79,201.66,201.67,2588.0,200.6815,200.7312,200.6019,200.6118,2588.0
2024-10-08 14:30:00,201.71,201.77,201.67,201.77,1661.0,200.6516,200.7113,200.6118,200.7113,1661.0
2024-10-08 14:35:00,201.8,202.0,201.78,201.95,2321.0,200.7412,200.9401,200.7213,200.8904,2321.0
2024-10-08 14:40:00,201.95,201.98,201.78,201.79,2371.0,200.8904,200.9202,200.7213,200.7312,2371.0
2024-10-08 14:45:00,201.83,201.87,201.78,201.87,3284.0,200.771,200.8108,200.7213,200.8108,3284.0
2024-10-08 14:50:00,201.92,202.02,201.87,201.95,3260.0,200.8605,200.96,200.8108,200.8904,3260.0
2024-10-08 14:55:00,201.93,201.95,201.85,201.85,3647.0,200.8705,200.8904,200.7909,200.7909,3647.0
2024-10-08 15:00:00,201.84,201.85,201.76,201.82,3791.0,200.781,200.7909,200.7014,200.7611,3791.0
2024-10-08 15:05:00,201.87,201.94,201.85,201.91,3766.0,200.8108,200.8804,200.7909,200.8506,3766.0
2024-10-08 15:10:00,201.91,202.14,201.9,201.94,5012.0,200.8506,201.0794,200.8406,200.8804,5012.0
2024-10-08 15:15:00,201.95,202.21,201.95,202.19,3604.0,200.8904,201.149,200.8904,201.1291,3604.0
2024-10-08 15:20:00,202.14,202.14,202.08,202.14,1276.0,201.0794,201.0794,201.0197,201.0794,1276.0
2024-10-08 15:25:00,202.11,202.11,202.0,202.03,3490.0,201.0495,201.0495,200.9401,200.97,3490.0
2024-10-08 15:30:00,202.09,202.23,202.06,202.23,5247.0,201.0296,201.1689,200.9998,201.1689,5247.0
2024-10-08 15:35:00,202.16,202.21,202.11,202.2,4281.0,201.0993,201.149,201.0495,201.1391,4281.0
2024-10-08 15:40:00,202.2,202.32,202.13,202.19,7063.0,201.1391,201.2584,201.0694,201.1291,7063.0
2024-10-08 15:45:00,202.1,202.25,202.0,202.24,6834.0,201.0396,201.1888,200.9401,201.1789,6834.0
2024-10-08 15:50:00,202.21,202.23,202.04,202.15,17130.0,201.149,201.1689,200.9799,201.0893,17130.0
2024-10-08 15:55:00,202.15,202.33,201.94,201.94,44923.0,201.0893,201.2684,200.8804,200.8804,44923.0
2024-10-09 09:30:00,202.38,202.38,200.9,201.85,8947.0,201.3181,201.3181,199.8459,200.7909,8947.0
2024-10-09 09:35:00,202.39,202.46,202.13,202.14,400.0,201.3281,201.3977,201.0694,201.0794,400.0
2024-10-09 09:40:00,202.4,202.47,202.39,202.47,318.0,201.338,201.4076,201.3281,201.4076,318.0
2024-10-09 09:45:00,202.66,203.01,202.47,202.97,9113.0,201.5966,201.9448,201.4076,201.905,9113.0
2024-10-09 09:50:00,203.0,203.27,203.0,203.27,1665.0,201.9349,202.2034,201.9349,202.2034,1665.0
2024-10-09 09:55:00,203.31,203.72,203.13,203.69,3868.0,202.2432,202.6511,202.0642,202.6212,3868.0
2024-10-09 10:00:00,203.83,203.83,203.15,203.36,2564.0,202.7605,202.7605,202.0841,202.293,2564.0
2024-10-09 10:05:00,203.32,203.35,203.21,203.35,743.0,202.2532,202.283,202.1438,202.283,743.0
2024-10-09 10:10:00,203.28,203.32,203.22,203.22,351.0,202.2134,202.2532,202.1537,202.1537,351.0
2024-10-09 10:15:00,203.21,203.21,203.03,203.03,885.0,202.1438,202.1438,201.9647,201.9647,885.0
2024-10-09 10:20:00,203.14,203.32,203.09,203.32,741.0,202.0741,202.2532,202.0244,202.2532,741.0
2024-10-09 10:25:00,203.23,203.36,203.06,203.06,499.0,202.1637,202.293,201.9945,201.9945,499.0
2024-10-09 10:30:00,203.04,203.12,202.99,203.0,1156.0,201.9747,202.0542,201.9249,201.9349,1156.0
2024-10-09 10:35:00,202.95,203.14,202.94,203.09,2862.0,201.8851,202.0741,201.8752,202.0244,2862.0
2024-10-09 10:40:00,203.22,203.29,203.22,203.28,933.0,202.1537,202.2233,202.1537,202.2134,933.0
2024-10-09 10:45:00,203.26,203.47,203.12,203.47,9967.0,202.1935,202.4024,202.0542,202.4024,9967.0
2024-10-09 10:50:00,203.32,203.51,203.29,203.47,800.0,202.2532,202.4422,202.2233,202.4024,800.0
2024-10-09 10:55:00,203.34,203.37,203.21,203.23,1575.0,202.2731,202.3029,202.1438,202.1637,1575.0
2024-10-09 11:00:00,203.34,203.41,203.27,203.33,1555.0,202.2731,202.3427,202.2034,202.2631,1555.0
2024-10-09 11:05:00,203.35,203.52,203.35,203.38,790.0,202.283,202.4521,202.283,202.3129,790.0
2024-10-09 11:10:00,203.28,203.4,203.19,203.4,26305.0,202.2134,202.3328,202.1239,202.3328,26305.0
2024-10-09 11:15:00,203.27,203.4,203.21,203.23,6273.0,202.2034,202.3328,202.1438,202.1637,6273.0
2024-10-09 11:20:00,203.35,203.43,203.22,203.43,1187.0,202.283,202.3626,202.1537,202.3626,1187.0
2024-10-09 11:25:00,203.34,203.41,203.28,203.28,1200.0,202.2731,202.3427,202.2134,202.2134,1200.0
2024-10-09 11:30:00,203.25,203.33,203.22,203.33,929.0,202.1836,202.2631,202.1537,202.2631,929.0
2024-10-09 11:35:00,203.46,203.58,203.4,203.51,646.0,202.3925,202.5118,202.3328,202.4422,646.0
2024-10-09 11:40:00,203.61,203.73,203.6,203.73,800.0,202.5417,202.661,202.5317,202.661,800.0
2024-10-09 11:45:00,203.73,203.92,203.72,203.92,999.0,202.661,202.85,202.6511,202.85,999.0
2024-10-09 11:50:00,203.81,203.91,203.76,203.88,2028.0,202.7406,202.8401,202.6909,202.8102,2028.0
2024-10-09 11:55:00,203.81,203.87,203.76,203.87,900.0,202.7406,202.8003,202.6909,202.8003,900.0
2024-10-09 12:00:00,203.84,204.14,203.84,204.02,2278.0,202.7705,203.0689,202.7705,202.9495,2278.0
2024-10-09 12:05:00,204.21,204.22,204.01,204.22,724.0,203.1385,203.1485,202.9396,203.1485,724.0
2024-10-09 12:10:00,204.13,204.31,204.12,204.27,1408.0,203.0589,203.238,203.049,203.1982,1408.0
2024-10-09 12:15:00,204.29,204.29,203.95,203.95,3590.0,203.2181,203.2181,202.8799,202.8799,3590.0
2024-10-09 12:20:00,203.98,204.02,203.87,203.87,3107.0,202.9097,202.9495,202.8003,202.8003,3107.0
2024-10-09 12:25:00,203.87,203.91,203.62,203.62,2690.0,202.8003,202.8401,202.5516,202.5516,2690.0
2024-10-09 12:30:00,203.64,203.72,203.55,203.72,1723.0,202.5715,202.6511,202.482,202.6511,1723.0
2024-10-09 12:35:00,203.79,203.79,203.76,203.76,300.0,202.7207,202.7207,202.6909,202.6909,300.0
2024-10-09 12:40:00,203.88,203.88,203.64,203.64,530.0,202.8102,202.8102,202.5715,202.5715,530.0
2024-10-09 12:45:00,203.9,203.9,203.81,203.81,1073.0,202.8301,202.8301,202.7406,202.7406,1073.0
2024-10-09 12:50:00,203.88,203.88,203.67,203.72,2008.0,202.8102,202.8102,202.6013,202.6511,2008.0
2024-10-09 12:55:00,203.76,203.86,203.72,203.72,590.0,202.6909,202.7904,202.6511,202.6511,590.0
2024-10-09 13:00:00,203.66,203.76,203.56,203.65,1212.0,202.5914,202.6909,202.4919,202.5815,1212.0
2024-10-09 13:05:00,203.65,203.65,203.46,203.59,1140.0,202.5815,202.5815,202.3925,202.5218,1140.0
2024-10-09 13:10:00,203.61,203.65,203.48,203.48,2178.0,202.5417,202.5815,202.4123,202.4123,2178.0
2024-10-09 13:15:00,203.63,203.83,203.62,203.81,2125.0,202.5616,202.7605,202.5516,202.7406,2125.0
2024-10-09 13:20:00,203.75,203.89,203.75,203.88,839.0,202.6809,202.8202,202.6809,202.8102,839.0
2024-10-09 13:25:00,203.82,203.89,203.72,203.73,9016.0,202.7506,202.8202,202.6511,202.661,9016.0
2024-10-09 13:30:00,203.87,203.87,203.62,203.63,5605.0,202.8003,202.8003,202.5516,202.5616,5605.0
2024-10-09 13:35:00,203.75,203.85,203.75,203.81,1856.0,202.6809,202.7804,202.6809,202.7406,1856.0
2024-10-09 13:40:00,203.78,203.87,203.65,203.76,1454.0,202.7108,202.8003,202.5815,202.6909,1454.0
2024-10-09 13:45:00,203.73,203.82,203.71,203.82,356.0,202.661,202.7506,202.6411,202.7506,356.0
2024-10-09 13:50:00,203.67,203.74,203.51,203.58,1834.0,202.6013,202.671,202.4422,202.5118,1834.0
2024-10-09 13:55:00,203.49,203.62,203.43,203.53,2348.0,202.4223,202.5516,202.3626,202.4621,2348.0
2024-10-09 14:00:00,203.59,203.68,203.49,203.68,2911.0,202.5218,202.6113,202.4223,202.6113,2911.0
2024-10-09 14:05:00,203.64,203.7,203.62,203.68,713.0,202.5715,202.6312,202.5516,202.6113,713.0
2024-10-09 14:10:00,203.7,203.7,203.53,203.61,804.0,202.6312,202.6312,202.4621,202.5417,804.0
2024-10-09 14:15:00,203.6,203.7,203.6,203.66,304.0,202.5317,202.6312,202.5317,202.5914,304.0
2024-10-09 14:20:00,203.61,203.67,203.53,203.66,1167.0,202.5417,202.6013,202.4621,202.5914,1167.0
2024-10-09 14:25:00,203.53,203.63,203.53,203.63,1807.0,202.4621,202.5616,202.4621,202.5616,1807.0
2024-10-09 14:30:00,203.56,203.62,203.49,203.62,823.0,202.4919,202.5516,202.4223,202.5516,823.0
2024-10-09 14:35:00,203.62,203.69,203.49,203.69,2098.0,202.5516,202.6212,202.4223,202.6212,2098.0
2024-10-09 14:40:00,203.68,203.81,203.55,203.81,1019.0,202.6113,202.7406,202.482,202.7406,1019.0
2024-10-09 14:45:00,203.8,203.96,203.67,203.96,926.0,202.7307,202.8898,202.6013,202.8898,926.0
2024-10-09 14:50:00,203.88,203.88,203.63,203.72,4340.0,202.8102,202.8102,202.5616,202.6511,4340.0
2024-10-09 14:55:00,203.8,203.88,203.72,203.84,1583.0,202.7307,202.8102,202.6511,202.7705,1583.0
2024-10-09 15:00:00,203.96,203.96,203.83,203.9,2641.0,202.8898,202.8898,202.7605,202.8301,2641.0
2024-10-09 15:05:00,203.89,204.09,203.89,204.06,1384.0,202.8202,203.0191,202.8202,202.9893,1384.0
2024-10-09 15:10:00,203.99,204.07,203.95,204.07,1968.0,202.9197,202.9992,202.8799,202.9992,1968.0
2024-10-09 15:15:00,204.05,204.26,204.04,204.22,3025.0,202.9794,203.1883,202.9694,203.1485,3025.0
2024-10-09 15:20:00,204.26,204.29,204.2,204.29,1327.0,203.1883,203.2181,203.1286,203.2181,1327.0
2024-10-09 15:25:00,204.25,204.45,204.25,204.4,1718.0,203.1783,203.3773,203.1783,203.3275,1718.0
2024-10-09 15:30:00,204.44,204.52,204.29,204.49,4352.0,203.3673,203.4469,203.2181,203.417,4352.0
2024-10-09 15:35:00,204.48,204.48,204.31,204.4,2362.0,203.4071,203.4071,203.238,203.3275,2362.0
2024-10-09 15:40:00,204.4,204.4,204.21,204.28,3943.0,203.3275,203.3275,203.1385,203.2081,3943.0
2024-10-09 15:45:00,204.3,204.58,204.3,204.48,5401.0,203.228,203.5066,203.228,203.4071,5401.0
2024-10-09 15:50:00,204.42,204.87,204.42,204.84,24731.0,203.3474,203.7951,203.3474,203.7652,24731.0
2024-10-09 15:55:00,204.88,205.13,204.79,204.79,58607.0,203.805,204.0537,203.7155,203.7155,58607.0
2024-10-10 09:30:00,205.06,205.39,205.06,205.32,10089.0,203.9841,204.3123,203.9841,204.2427,10089.0
2024-10-10 09:35:00,205.03,205.31,204.8,204.93,4112.0,203.9542,204.2327,203.7254,203.8547,4112.0
2024-10-10 09:40:00,204.89,205.04,204.21,204.56,5060.0,203.8149,203.9642,203.1385,203.4867,5060.0
2024-10-10 09:45:00,204.38,204.8,204.38,204.74,815.0,203.3076,203.7254,203.3076,203.6657,815.0
2024-10-10 09:50:00,204.94,205.08,204.82,205.08,2668.0,203.8647,204.004,203.7453,204.004,2668.0
2024-10-10 09:55:00,204.94,205.14,204.27,204.27,5074.0,203.8647,204.0636,203.1982,203.1982,5074.0
2024-10-10 10:00:00,204.4,204.4,204.23,204.27,2524.0,203.3275,203.3275,203.1584,203.1982,2524.0
2024-10-10 10:05:00,204.41,204.61,204.4,204.61,1385.0,203.3375,203.5364,203.3275,203.5364,1385.0
2024-10-10 10:10:00,204.35,204.68,204.18,204.37,3614.0,203.2778,203.606,203.1087,203.2977,3614.0
2024-10-10 10:15:00,204.28,204.57,204.28,204.3,1737.0,203.2081,203.4966,203.2081,203.228,1737.0
2024-10-10 10:20:00,204.51,204.56,204.23,204.24,1457.0,203.4369,203.4867,203.1584,203.1684,1457.0
2024-10-10 10:25:00,204.24,204.24,203.73,203.73,705.0,203.1684,203.1684,202.661,202.661,705.0
2024-10-10 10:30:00,203.73,203.87,203.68,203.84,1774.0,202.661,202.8003,202.6113,202.7705,1774.0
2024-10-10 10:35:00,203.97,204.0,203.75,203.75,1200.0,202.8998,202.9296,202.6809,202.6809,1200.0
2024-10-10 10:40:00,203.58,203.59,203.49,203.5,400.0,202.5118,202.5218,202.4223,202.4322,400.0
2024-10-10 10:45:00,203.49,203.49,203.26,203.35,395.0,202.4223,202.4223,202.1935,202.283,395.0
2024-10-10 10:50:00,203.25,203.38,203.13,203.31,1173.0,202.1836,202.3129,202.0642,202.2432,1173.0
2024-10-10 10:55:00,203.29,203.39,203.05,203.08,2451.0,202.2233,202.3228,201.9846,202.0144,2451.0
2024-10-10 11:00:00,203.27,203.32,203.23,203.32,805.0,202.2034,202.2532,202.1637,202.2532,805.0
2024-10-10 11:05:00,203.34,203.44,203.33,203.44,500.0,202.2731,202.3726,202.2631,202.3726,500.0
2024-10-10 11:10:00,203.4,203.58,203.4,203.49,1653.0,202.3328,202.5118,202.3328,202.4223,1653.0
2024-10-10 11:15:00,203.47,203.5,203.42,203.46,2233.0,202.4024,202.4322,202.3527,202.3925,2233.0
2024-10-10 11:20:00,203.42,203.5,203.38,203.45,1384.0,202.3527,202.4322,202.3129,202.3825,1384.0
2024-10-10 11:25:00,203.43,203.57,203.43,203.57,1531.0,202.3626,202.5019,202.3626,202.5019,1531.0
2024-10-10 11:30:00,203.61,203.61,203.48,203.55,534.0,202.5417,202.5417,202.4123,202.482,534.0
2024-10-10 11:35:00,203.5,203.5,203.39,203.41,647.0,202.4322,202.4322,202.3228,202.3427,647.0
2024-10-10 11:40:00,203.58,203.58,203.45,203.45,1801.0,202.5118,202.5118,202.3825,202.3825,1801.0
2024-10-10 11:45:00,203.42,203.47,203.4,203.47,401.0,202.3527,202.4024,202.3328,202.4024,401.0
2024-10-10 11:50:00,203.41,203.41,203.28,203.34,300.0,202.3427,202.3427,202.2134,202.2731,300.0
2024-10-10 11:55:00,203.34,203.4,203.17,203.4,446.0,202.2731,202.3328,202.104,202.3328,446.0
2024-10-10 12:00:00,203.38,203.47,203.26,203.26,1400.0,202.3129,202.4024,202.1935,202.1935,1400.0
2024-10-10 12:05:00,203.33,203.49,203.33,203.49,1155.0,202.2631,202.4223,202.2631,202.4223,1155.0
2024-10-10 12:10:00,203.58,203.58,203.58,203.58,434.0,202.5118,202.5118,202.5118,202.5118,434.0
2024-10-10 12:15:00,203.62,203.65,203.62,203.65,300.0,202.5516,202.5815,202.5516,202.5815,300.0
2024-10-10 12:20:00,203.73,204.0,203.73,203.94,26081.0,202.661,202.9296,202.661,202.8699,26081.0
2024-10-10 12:25:00,203.94,203.94,203.94,203.94,100.0,202.8699,202.8699,202.8699,202.8699,100.0
2024-10-10 12:30:00,203.88,203.88,203.88,203.88,100.0,202.8102,202.8102,202.8102,202.8102,100.0
2024-10-10 12:35:00,203.88,203.96,203.88,203.96,667.0,202.8102,202.8898,202.8102,202.8898,667.0
2024-10-10 12:40:00,203.93,203.93,203.6,203.76,2310.0,202.86,202.86,202.5317,202.6909,2310.0
2024-10-10 12:45:00,203.79,203.79,203.74,203.79,655.0,202.7207,202.7207,202.671,202.7207,655.0
2024-10-10 12:50:00,203.73,203.84,203.73,203.84,720.0,202.661,202.7705,202.661,202.7705,720.0
2024-10-10 12:55:00,203.71,203.71,203.71,203.71,308.0,202.6411,202.6411,202.6411,202.6411,308.0
2024-10-10 13:00:00,203.61,203.61,203.52,203.61,685.0,202.5417,202.5417,202.4521,202.5417,685.0
2024-10-10 13:05:00,203.64,203.64,203.64,203.64,100.0,202.5715,202.5715,202.5715,202.5715,100.0
2024-10-10 13:10:00,203.66,203.75,203.52,203.52,2224.0,202.5914,202.6809,202.4521,202.4521,2224.0
2024-10-10 13:15:00,203.52,203.68,203.52,203.68,1756.0,202.4521,202.6113,202.4521,202.6113,1756.0
2024-10-10 13:20:00,203.61,203.8,203.57,203.8,2240.0,202.5417,202.7307,202.5019,202.7307,2240.0
2024-10-10 13:25:00,203.79,203.79,203.79,203.79,100.0,202.7207,202.7207,202.7207,202.7207,100.0
2024-10-10 13:30:00,203.84,203.84,203.69,203.82,1111.0,202.7705,202.7705,202.6212,202.7506,1111.0
2024-10-10 13:35:00,203.77,203.82,203.73,203.82,1182.0,202.7008,202.7506,202.661,202.7506,1182.0
2024-10-10 13:40:00,203.84,203.85,203.71,203.72,500.0,202.7705,202.7804,202.6411,202.6511,500.0
2024-10-10 13:45:00,203.72,203.72,203.72,203.72,0.0,202.6511,202.6511,202.6511,202.6511,0.0
2024-10-10 13:50:00,203.65,203.65,203.56,203.62,487.0,202.5815,202.5815,202.4919,202.5516,487.0
2024-10-10 13:55:00,203.56,203.67,203.55,203.64,888.0,202.4919,202.6013,202.482,202.5715,888.0
2024-10-10 14:00:00,203.56,203.56,203.38,203.39,533.0,202.4919,202.4919,202.3129,202.3228,533.0
2024-10-10 14:05:00,203.39,203.4,203.38,203.38,624.0,202.3228,202.3328,202.3129,202.3129,624.0
2024-10-10 14:10:00,203.43,203.58,203.39,203.56,2359.0,202.3626,202.5118,202.3228,202.4919,2359.0
2024-10-10 14:15:00,203.56,203.56,203.56,203.56,100.0,202.4919,202.4919,202.4919,202.4919,100.0
2024-10-10 14:20:00,203.58,203.63,203.56,203.63,713.0,202.5118,202.5616,202.4919,202.5616,713.0
2024-10-10 14:25:00,203.58,203.63,203.45,203.45,1480.0,202.5118,202.5616,202.3825,202.3825,1480.0
2024-10-10 14:30:00,203.3,203.42,203.3,203.42,572.0,202.2333,202.3527,202.2333,202.3527,572.0
2024-10-10 14:35:00,203.4,203.56,203.39,203.56,2159.0,202.3328,202.4919,202.3228,202.4919,2159.0
2024-10-10 14:40:00,203.54,203.54,203.22,203.23,1705.0,202.472,202.472,202.1537,202.1637,1705.0
2024-10-10 14:45:00,203.41,203.45,203.38,203.45,1546.0,202.3427,202.3825,202.3129,202.3825,1546.0
2024-10-10 14:50:00,203.35,203.39,203.31,203.31,406.0,202.283,202.3228,202.2432,202.2432,406.0
2024-10-10 14:55:00,203.33,203.37,203.32,203.33,459.0,202.2631,202.3029,202.2532,202.2631,459.0
2024-10-10 15:00:00,203.33,203.4,203.23,203.27,2776.0,202.2631,202.3328,202.1637,202.2034,2776.0
2024-10-10 15:05:00,203.25,203.25,203.12,203.17,1508.0,202.1836,202.1836,202.0542,202.104,1508.0
2024-10-10 15:10:00,203.14,203.17,203.12,203.14,1681.0,202.0741,202.104,202.0542,202.0741,1681.0
2024-10-10 15:15:00,203.12,203.23,203.12,203.21,1865.0,202.0542,202.1637,202.0542,202.1438,1865.0
2024-10-10 15:20:00,203.31,203.42,203.28,203.41,1671.0,202.2432,202.3527,202.2134,202.3427,1671.0
2024-10-10 15:25:00,203.4,203.41,203.21,203.22,2670.0,202.3328,202.3427,202.1438,202.1537,2670.0
2024-10-10 15:30:00,203.27,203.42,203.26,203.37,1911.0,202.2034,202.3527,202.1935,202.3029,1911.0
2024-10-10 15:35:00,203.35,203.41,203.28,203.34,1894.0,202.283,202.3427,202.2134,202.2731,1894.0
2024-10-10 15:40:00,203.31,203.34,203.21,203.27,2716.0,202.2432,202.2731,202.1438,202.2034,2716.0
2024-10-10 15:45:00,203.23,203.26,203.16,203.24,9477.0,202.1637,202.1935,202.094,202.1736,9477.0
2024-10-10 15:50:00,203.13,203.41,203.08,203.4,9948.0,202.0642,202.3427,202.0144,202.3328,9948.0
2024-10-10 15:55:00,203.38,203.45,202.97,203.08,37773.0,202.3129,202.3825,201.905,202.0144,37773.0
2024-10-11 09:30:00,203.8,204.05,203.8,204.0,7181.0,202.7307,202.9794,202.7307,202.9296,7181.0
2024-10-11 09:35:00,204.39,204.85,204.39,204.85,262.0,203.3176,203.7752,203.3176,203.7752,262.0
2024-10-11 09:40:00,204.01,204.01,203.23,203.23,2110.0,202.9396,202.9396,202.1637,202.1637,2110.0
2024-10-11 09:45:00,203.57,203.84,203.51,203.51,1227.0,202.5019,202.7705,202.4422,202.4422,1227.0
2024-10-11 09:50:00,203.55,203.61,203.31,203.31,2149.0,202.482,202.5417,202.2432,202.2432,2149.0
2024-10-11 09:55:00,203.27,203.27,203.18,203.18,1000.0,202.2034,202.2034,202.1139,202.1139,1000.0
2024-10-11 10:00:00,203.28,203.29,203.01,203.08,1396.0,202.2134,202.2233,201.9448,202.0144,1396.0
2024-10-11 10:05:00,202.96,203.29,202.94,203.29,2087.0,201.8951,202.2233,201.8752,202.2233,2087.0
2024-10-11 10:10:00,203.31,203.5,203.31,203.5,895.0,202.2432,202.4322,202.2432,202.4322,895.0
2024-10-11 10:15:00,203.61,203.66,203.57,203.63,1429.0,202.5417,202.5914,202.5019,202.5616,1429.0
2024-10-11 10:20:00,203.56,203.56,203.39,203.39,486.0,202.4919,202.4919,202.3228,202.3228,486.0
2024-10-11 10:25:00,203.5,203.79,203.49,203.79,1601.0,202.4322,202.7207,202.4223,202.7207,1601.0
2024-10-11 10:30:00,203.87,203.87,203.56,203.6,896.0,202.8003,202.8003,202.4919,202.5317,896.0
2024-10-11 10:35:00,203.61,203.67,203.36,203.36,3113.0,202.5417,202.6013,202.293,202.293,3113.0
2024-10-11 10:40:00,203.44,203.76,203.44,203.55,1868.0,202.3726,202.6909,202.3726,202.482,1868.0
2024-10-11 10:45:00,203.6,203.83,203.57,203.83,2585.0,202.5317,202.7605,202.5019,202.7605,2585.0
2024-10-11 10:50:00,203.86,203.86,203.64,203.64,709.0,202.7904,202.7904,202.5715,202.5715,709.0
2024-10-11 10:55:00,203.74,203.89,203.74,203.84,1887.0,202.671,202.8202,202.671,202.7705,1887.0
2024-10-11 11:00:00,203.84,203.85,203.74,203.82,1773.0,202.7705,202.7804,202.671,202.7506,1773.0
2024-10-11 11:05:00,203.74,203.95,203.74,203.94,1071.0,202.671,202.8799,202.671,202.8699,1071.0
2024-10-11 11:10:00,203.95,203.98,203.95,203.98,600.0,202.8799,202.9097,202.8799,202.9097,600.0
2024-10-11 11:15:00,204.05,204.18,204.05,204.14,1600.0,202.9794,203.1087,202.9794,203.0689,1600.0
2024-10-11 11:20:00,204.14,204.14,203.94,203.99,1943.0,203.0689,203.0689,202.8699,202.9197,1943.0
2024-10-11 11:25:00,204.02,204.02,203.71,203.71,2597.0,202.9495,202.9495,202.6411,202.6411,2597.0
2024-10-11 11:30:00,203.78,203.95,203.53,203.95,1683.0,202.7108,202.8799,202.4621,202.8799,1683.0
2024-10-11 11:35:00,204.23,204.44,204.05,204.05,3840.0,203.1584,203.3673,202.9794,202.9794,3840.0
2024-10-11 11:40:00,204.3,204.31,204.06,204.06,2156.0,203.228,203.238,202.9893,202.9893,2156.0
2024-10-11 11:45:00,204.19,204.3,204.1,204.26,2348.0,203.1186,203.228,203.0291,203.1883,2348.0
2024-10-11 11:50:00,204.2,204.31,203.97,204.01,3047.0,203.1286,203.238,202.8998,202.9396,3047.0
2024-10-11 11:55:00,204.0,204.12,203.93,203.93,3745.0,202.9296,203.049,202.86,202.86,3745.0
2024-10-11 12:00:00,203.88,204.04,203.86,204.0,1430.0,202.8102,202.9694,202.7904,202.9296,1430.0
2024-10-11 12:05:00,204.02,204.02,203.58,203.58,1317.0,202.9495,202.9495,202.5118,202.5118,1317.0
2024-10-11 12:10:00,203.63,203.63,203.59,203.59,208.0,202.5616,202.5616,202.5218,202.5218,208.0
2024-10-11 12:15:00,203.56,203.58,203.28,203.28,1313.0,202.4919,202.5118,202.2134,202.2134,1313.0
2024-10-11 12:20:00,203.32,203.36,203.15,203.16,1801.0,202.2532,202.293,202.0841,202.094,1801.0
2024-10-11 12:25:00,203.2,203.2,203.0,203.0,810.0,202.1338,202.1338,201.9349,201.9349,810.0
2024-10-11 12:30:00,203.01,203.28,203.01,203.24,845.0,201.9448,202.2134,201.9448,202.1736,845.0
2024-10-11 12:35:00,203.05,203.13,203.02,203.02,690.0,201.9846,202.0642,201.9548,201.9548,690.0
2024-10-11 12:40:00,203.03,203.04,202.84,202.97,1156.0,201.9647,201.9747,201.7757,201.905,1156.0
2024-10-11 12:45:00,202.97,203.0,202.88,202.94,891.0,201.905,201.9349,201.8155,201.8752,891.0
2024-10-11 12:50:00,203.0,203.34,202.91,203.34,13087.0,201.9349,202.2731,201.8453,202.2731,13087.0
2024-10-11 12:55:00,203.22,203.38,203.14,203.38,1332.0,202.1537,202.3129,202.0741,202.3129,1332.0
2024-10-11 13:00:00,203.38,203.46,203.19,203.19,1828.0,202.3129,202.3925,202.1239,202.1239,1828.0
2024-10-11 13:05:00,203.15,203.26,203.09,203.21,1453.0,202.0841,202.1935,202.0244,202.1438,1453.0
2024-10-11 13:10:00,203.08,203.33,203.08,203.33,599.0,202.0144,202.2631,202.0144,202.2631,599.0
2024-10-11 13:15:00,203.28,203.29,203.08,203.1,2954.0,202.2134,202.2233,202.0144,202.0343,2954.0
2024-10-11 13:20:00,203.28,203.28,203.16,203.17,300.0,202.2134,202.2134,202.094,202.104,300.0
2024-10-11 13:25:00,203.17,203.35,203.17,203.28,1587.0,202.104,202.283,202.104,202.2134,1587.0
2024-10-11 13:30:00,203.38,203.46,203.37,203.46,1329.0,202.3129,202.3925,202.3029,202.3925,1329.0
2024-10-11 13:35:00,203.38,203.5,203.3,203.43,1748.0,202.3129,202.4322,202.2333,202.3626,1748.0
2024-10-11 13:40:00,203.43,203.44,203.34,203.44,1115.0,202.3626,202.3726,202.2731,202.3726,1115.0
2024-10-11 13:45:00,203.46,203.49,203.42,203.42,1200.0,202.3925,202.4223,202.3527,202.3527,1200.0
2024-10-11 13:50:00,203.32,203.4,203.29,203.38,1585.0,202.2532,202.3328,202.2233,202.3129,1585.0
2024-10-11 13:55:00,203.29,203.33,203.21,203.21,1444.0,202.2233,202.2631,202.1438,202.1438,1444.0
2024-10-11 14:00:00,203.44,203.52,203.37,203.42,1829.0,202.3726,202.4521,202.3029,202.3527,1829.0
2024-10-11 14:05:00,203.57,203.6,203.53,203.56,1104.0,202.5019,202.5317,202.4621,202.4919,1104.0
2024-10-11 14:10:00,203.55,203.58,203.53,203.53,1164.0,202.482,202.5118,202.4621,202.4621,1164.0
2024-10-11 14:15:00,203.56,203.63,203.56,203.63,1524.0,202.4919,202.5616,202.4919,202.5616,1524.0
2024-10-11 14:20:00,203.58,203.58,203.49,203.5,1429.0,202.5118,202.5118,202.4223,202.4322,1429.0
2024-10-11 14:25:00,203.42,203.49,203.35,203.46,1950.0,202.3527,202.4223,202.283,202.3925,1950.0
2024-10-11 14:30:00,203.32,203.39,203.32,203.39,472.0,202.2532,202.3228,202.2532,202.3228,472.0
2024-10-11 14:35:00,203.28,203.36,203.23,203.24,1124.0,202.2134,202.293,202.1637,202.1736,1124.0
2024-10-11 14:40:00,203.28,203.44,203.28,203.42,1863.0,202.2134,202.3726,202.2134,202.3527,1863.0
2024-10-11 14:45:00,203.38,203.38,203.27,203.38,1271.0,202.3129,202.3129,202.2034,202.3129,1271.0
2024-10-11 14:50:00,203.38,203.39,203.32,203.39,1307.0,202.3129,202.3228,202.2532,202.3228,1307.0
2024-10-11 14:55:00,203.35,203.66,203.35,203.65,3055.0,202.283,202.5914,202.283,202.5815,3055.0
2024-10-11 15:00:00,203.65,203.9,203.65,203.78,1237.0,202.5815,202.8301,202.5815,202.7108,1237.0
2024-10-11 15:05:00,203.83,203.83,203.64,203.81,3413.0,202.7605,202.7605,202.5715,202.7406,3413.0
2024-10-11 15:10:00,203.83,203.91,203.71,203.73,5325.0,202.7605,202.8401,202.6411,202.661,5325.0
2024-10-11 15:15:00,203.76,203.84,203.65,203.69,16358.0,202.6909,202.7705,202.5815,202.6212,16358.0
2024-10-11 15:20:00,203.71,203.99,203.7,203.94,8440.0,202.6411,202.9197,202.6312,202.8699,8440.0
2024-10-11 15:25:00,204.0,204.07,203.87,203.97,6364.0,202.9296,202.9992,202.8003,202.8998,6364.0
2024-10-11 15:30:00,203.89,203.99,203.8,203.81,9221.0,202.8202,202.9197,202.7307,202.7406,9221.0
2024-10-11 15:35:00,203.81,203.91,203.78,203.83,3073.0,202.7406,202.8401,202.7108,202.7605,3073.0
2024-10-11 15:40:00,203.8,203.83,203.68,203.82,7725.0,202.7307,202.7605,202.6113,202.7506,7725.0
2024-10-11 15:45:00,203.82,203.92,203.69,203.77,11848.0,202.7506,202.85,202.6212,202.7008,11848.0
2024-10-11 15:50:00,203.76,204.11,203.67,204.02,23374.0,202.6909,203.039,202.6013,202.9495,23374.0
2024-10-11 15:55:00,204.03,204.55,204.03,204.32,94587.0,202.9595,203.4767,202.9595,203.2479,94587.0
2024-10-14 09:30:00,205.16,205.18,204.86,204.87,6295.0,204.0835,204.1034,203.7851,203.7951,6295.0
2024-10-14 09:35:00,204.89,204.89,204.56,204.84,1012.0,203.8149,203.8149,203.4867,203.7652,1012.0
2024-10-14 09:40:00,204.79,204.94,204.79,204.94,1475.0,203.7155,203.8647,203.7155,203.8647,1475.0
2024-10-14 09:45:00,204.76,205.05,204.75,204.8,1500.0,203.6856,203.9741,203.6757,203.7254,1500.0
2024-10-14 09:50:00,204.77,204.94,204.76,204.94,790.0,203.6956,203.8647,203.6856,203.8647,790.0
2024-10-14 09:55:00,205.3,205.32,205.29,205.31,1364.0,204.2228,204.2427,204.2128,204.2327,1364.0
2024-10-14 10:00:00,205.14,205.36,205.11,205.24,1625.0,204.0636,204.2825,204.0338,204.1631,1625.0
2024-10-14 10:05:00,205.27,205.32,205.12,205.32,1600.0,204.193,204.2427,204.0437,204.2427,1600.0
2024-10-14 10:10:00,205.17,205.91,205.17,205.91,2372.0,204.0935,204.8296,204.0935,204.8296,2372.0
2024-10-14 10:15:00,205.85,206.34,205.85,206.34,1000.0,204.7699,205.2573,204.7699,205.2573,1000.0
2024-10-14 10:20:00,206.13,206.65,206.13,206.65,1000.0,205.0484,205.5657,205.0484,205.5657,1000.0
2024-10-14 10:25:00,206.6,206.98,206.6,206.69,19599.0,205.516,205.894,205.516,205.6055,19599.0
2024-10-14 10:30:00,206.69,206.98,206.68,206.79,12688.0,205.6055,205.894,205.5956,205.705,12688.0
2024-10-14 10:35:00,206.77,206.9,206.68,206.68,6287.0,205.6851,205.8144,205.5956,205.5956,6287.0
2024-10-14 10:40:00,206.68,206.72,206.35,206.35,1472.0,205.5956,205.6353,205.2673,205.2673,1472.0
2024-10-14 10:45:00,206.41,206.55,206.15,206.16,2884.0,205.327,205.4662,205.0683,205.0783,2884.0
2024-10-14 10:50:00,206.09,206.28,206.09,206.28,1277.0,205.0087,205.1977,205.0087,205.1977,1277.0
2024-10-14 10:55:00,206.22,206.22,206.1,206.14,2490.0,205.138,205.138,205.0186,205.0584,2490.0
2024-10-14 11:00:00,206.14,206.52,206.14,206.23,3821.0,205.0584,205.4364,205.0584,205.1479,3821.0
2024-10-14 11:05:00,206.19,206.2,206.07,206.07,1105.0,205.1081,205.1181,204.9888,204.9888,1105.0
2024-10-14 11:10:00,206.09,206.1,205.91,206.09,1565.0,205.0087,205.0186,204.8296,205.0087,1565.0
2024-10-14 11:15:00,206.13,206.29,206.05,206.29,3009.0,205.0484,205.2076,204.9689,205.2076,3009.0
2024-10-14 11:20:00,206.36,206.36,206.11,206.22,2029.0,205.2772,205.2772,205.0285,205.138,2029.0
2024-10-14 11:25:00,206.21,206.33,206.11,206.33,3652.0,205.128,205.2474,205.0285,205.2474,3652.0
2024-10-14 11:30:00,206.27,206.34,206.07,206.16,2588.0,205.1877,205.2573,204.9888,205.0783,2588.0
2024-10-14 11:35:00,206.11,206.22,206.1,206.15,1594.0,205.0285,205.138,205.0186,205.0683,1594.0
2024-10-14 11:40:00,206.15,206.15,206.14,206.15,1013.0,205.0683,205.0683,205.0584,205.0683,1013.0
2024-10-14 11:45:00,206.18,206.33,206.17,206.28,1293.0,205.0982,205.2474,205.0882,205.1977,1293.0
2024-10-14 11:50:00,206.28,206.28,206.28,206.28,0.0,205.1977,205.1977,205.1977,205.1977,0.0
2024-10-14 11:55:00,206.23,206.23,206.17,206.23,500.0,205.1479,205.1479,205.0882,205.1479,500.0
2024-10-14 12:00:00,206.28,206.29,206.15,206.15,1487.0,205.1977,205.2076,205.0683,205.0683,1487.0
2024-10-14 12:05:00,206.25,206.28,206.2,206.22,1150.0,205.1678,205.1977,205.1181,205.138,1150.0
2024-10-14 12:10:00,206.15,206.16,206.02,206.13,3240.0,205.0683,205.0783,204.939,205.0484,3240.0
2024-10-14 12:15:00,206.06,206.1,205.99,205.99,718.0,204.9788,205.0186,204.9092,204.9092,718.0
2024-10-14 12:20:00,206.18,206.26,205.99,206.25,2765.0,205.0982,205.1778,204.9092,205.1678,2765.0
2024-10-14 12:25:00,206.2,206.28,206.2,206.22,800.0,205.1181,205.1977,205.1181,205.138,800.0
2024-10-14 12:30:00,206.23,206.4,206.23,206.36,1100.0,205.1479,205.317,205.1479,205.2772,1100.0
2024-10-14 12:35:00,206.41,206.45,206.21,206.28,3625.0,205.327,205.3668,205.128,205.1977,3625.0
2024-10-14 12:40:00,206.42,206.48,206.28,206.47,3094.0,205.3369,205.3966,205.1977,205.3867,3094.0
2024-10-14 12:45:00,206.47,206.5,206.47,206.5,301.0,205.3867,205.4165,205.3867,205.4165,301.0
2024-10-14 12:50:00,206.59,206.61,206.5,206.5,1300.0,205.506,205.5259,205.4165,205.4165,1300.0
2024-10-14 12:55:00,206.44,206.62,206.44,206.51,1829.0,205.3568,205.5359,205.3568,205.4264,1829.0
2024-10-14 13:00:00,206.51,206.61,206.5,206.61,1700.0,205.4264,205.5259,205.4165,205.5259,1700.0
2024-10-14 13:05:00,206.68,206.68,206.46,206.59,4192.0,205.5956,205.5956,205.3767,205.506,4192.0
2024-10-14 13:10:00,206.61,206.71,206.57,206.67,4673.0,205.5259,205.6254,205.4861,205.5856,4673.0
2024-10-14 13:15:00,206.58,206.58,206.54,206.58,2908.0,205.4961,205.4961,205.4563,205.4961,2908.0
2024-10-14 13:20:00,206.57,206.64,206.57,206.64,520.0,205.4861,205.5558,205.4861,205.5558,520.0
2024-10-14 13:25:00,206.57,206.57,206.34,206.35,4455.0,205.4861,205.4861,205.2573,205.2673,4455.0
2024-10-14 13:30:00,206.44,206.44,206.29,206.37,525.0,205.3568,205.3568,205.2076,205.2872,525.0
2024-10-14 13:35:00,206.37,206.4,206.18,206.27,1302.0,205.2872,205.317,205.0982,205.1877,1302.0
2024-10-14 13:40:00,206.3,206.39,206.23,206.34,3493.0,205.2175,205.3071,205.1479,205.2573,3493.0
2024-10-14 13:45:00,206.32,206.4,206.32,206.38,500.0,205.2374,205.317,205.2374,205.2971,500.0
2024-10-14 13:50:00,206.37,206.44,206.37,206.44,1155.0,205.2872,205.3568,205.2872,205.3568,1155.0
2024-10-14 13:55:00,206.5,206.5,206.28,206.46,744.0,205.4165,205.4165,205.1977,205.3767,744.0
2024-10-14 14:00:00,206.38,206.52,206.31,206.42,1851.0,205.2971,205.4364,205.2275,205.3369,1851.0
2024-10-14 14:05:00,206.46,206.62,206.37,206.62,900.0,205.3767,205.5359,205.2872,205.5359,900.0
2024-10-14 14:10:00,206.62,206.62,206.46,206.46,1793.0,205.5359,205.5359,205.3767,205.3767,1793.0
2024-10-14 14:15:00,206.56,206.62,206.48,206.59,1475.0,205.4762,205.5359,205.3966,205.506,1475.0
2024-10-14 14:20:00,206.65,206.67,206.62,206.67,400.0,205.5657,205.5856,205.5359,205.5856,400.0
2024-10-14 14:25:00,206.58,206.67,206.56,206.59,1249.0,205.4961,205.5856,205.4762,205.506,1249.0
2024-10-14 14:30:00,206.51,206.63,206.4,206.51,1964.0,205.4264,205.5458,205.317,205.4264,1964.0
2024-10-14 14:35:00,206.48,206.5,206.19,206.19,4438.0,205.3966,205.4165,205.1081,205.1081,4438.0
2024-10-14 14:40:00,206.26,206.26,206.12,206.14,3737.0,205.1778,205.1778,205.0385,205.0584,3737.0
2024-10-14 14:45:00,206.17,206.27,206.08,206.08,2905.0,205.0882,205.1877,204.9987,204.9987,2905.0
2024-10-14 14:50:00,206.05,206.11,206.05,206.08,1336.0,204.9689,205.0285,204.9689,204.9987,1336.0
2024-10-14 14:55:00,206.07,206.09,205.93,205.97,6571.0,204.9888,205.0087,204.8495,204.8893,6571.0
2024-10-14 15:00:00,205.96,206.06,205.89,206.05,4277.0,204.8793,204.9788,204.8097,204.9689,4277.0
2024-10-14 15:05:00,206.04,206.04,205.85,205.85,1300.0,204.9589,204.9589,204.7699,204.7699,1300.0
2024-10-14 15:10:00,205.84,205.91,205.81,205.91,1487.0,204.76,204.8296,204.7301,204.8296,1487.0
2024-10-14 15:15:00,205.95,206.06,205.91,206.04,2381.0,204.8694,204.9788,204.8296,204.9589,2381.0
2024-10-14 15:20:00,205.96,206.07,205.95,206.01,1500.0,204.8793,204.9888,204.8694,204.9291,1500.0
2024-10-14 15:25:00,206.0,206.1,205.99,206.05,6501.0,204.9191,205.0186,204.9092,204.9689,6501.0
2024-10-14 15:30:00,206.05,206.05,205.79,205.8,3640.0,204.9689,204.9689,204.7102,204.7202,3640.0
2024-10-14 15:35:00,205.82,205.9,205.8,205.87,6156.0,204.7401,204.8196,204.7202,204.7898,6156.0
2024-10-14 15:40:00,205.89,206.14,205.82,206.03,9381.0,204.8097,205.0584,204.7401,204.949,9381.0
2024-10-14 15:45:00,206.03,206.09,205.93,206.08,10376.0,204.949,205.0087,204.8495,204.9987,10376.0
2024-10-14 15:50:00,206.04,206.04,205.74,205.78,12314.0,204.9589,204.9589,204.6605,204.7003,12314.0
2024-10-14 15:55:00,205.75,205.82,205.52,205.77,39379.0,204.6704,204.7401,204.4416,204.6903,39379.0
2024-10-15 09:30:00,207.06,207.37,206.86,207.37,10670.0,205.9736,206.2819,205.7746,206.2819,10670.0
2024-10-15 09:35:00,207.05,207.56,207.05,207.36,880.0,205.9636,206.4709,205.9636,206.272,880.0
2024-10-15 09:40:00,207.08,207.16,207.08,207.16,486.0,205.9935,206.073,205.9935,206.073,486.0
2024-10-15 09:45:00,206.97,207.01,206.72,206.9,2314.0,205.884,205.9238,205.6353,205.8144,2314.0
2024-10-15 09:50:00,206.84,207.1,206.71,206.71,2561.0,205.7547,206.0134,205.6254,205.6254,2561.0
2024-10-15 09:55:00,206.71,206.8,206.63,206.76,5652.0,205.6254,205.7149,205.5458,205.6751,5652.0
2024-10-15 10:00:00,206.78,206.78,206.59,206.75,949.0,205.695,205.695,205.506,205.6652,949.0
2024-10-15 10:05:00,206.73,206.86,206.55,206.6,1771.0,205.6453,205.7746,205.4662,205.516,1771.0
2024-10-15 10:10:00,206.64,206.95,206.61,206.93,3692.0,205.5558,205.8641,205.5259,205.8442,3692.0
2024-10-15 10:15:00,207.07,207.41,206.91,207.37,11170.0,205.9835,206.3217,205.8243,206.2819,11170.0
2024-10-15 10:20:00,207.29,207.59,207.25,207.41,3708.0,206.2024,206.5008,206.1626,206.3217,3708.0
2024-10-15 10:25:00,207.42,207.59,207.36,207.38,959.0,206.3317,206.5008,206.272,206.2919,959.0
2024-10-15 10:30:00,207.44,207.8,207.41,207.75,4843.0,206.3516,206.7097,206.3217,206.6599,4843.0
2024-10-15 10:35:00,207.77,208.29,207.77,208.28,7128.0,206.6798,207.1971,206.6798,207.1872,7128.0
2024-10-15 10:40:00,208.42,208.54,207.99,208.23,2711.0,207.3264,207.4458,206.8987,207.1374,2711.0
2024-10-15 10:45:00,207.93,208.09,207.92,208.03,1779.0,206.839,206.9982,206.829,206.9385,1779.0
2024-10-15 10:50:00,207.85,207.85,207.6,207.66,1584.0,206.7594,206.7594,206.5107,206.5704,1584.0
2024-10-15 10:55:00,207.51,207.72,207.51,207.62,1100.0,206.4212,206.6301,206.4212,206.5306,1100.0
2024-10-15 11:00:00,207.72,207.8,207.55,207.62,2266.0,206.6301,206.7097,206.461,206.5306,2266.0
2024-10-15 11:05:00,207.77,207.88,207.71,207.78,3577.0,206.6798,206.7893,206.6202,206.6898,3577.0
2024-10-15 11:10:00,207.78,207.79,207.56,207.67,1378.0,206.6898,206.6997,206.4709,206.5804,1378.0
2024-10-15 11:15:00,207.65,207.76,207.64,207.76,500.0,206.5605,206.6699,206.5505,206.6699,500.0
2024-10-15 11:20:00,207.87,207.93,207.87,207.93,549.0,206.7793,206.839,206.7793,206.839,549.0
2024-10-15 11:25:00,207.87,207.98,207.86,207.98,1350.0,206.7793,206.8887,206.7694,206.8887,1350.0
2024-10-15 11:30:00,207.94,207.99,207.6,207.67,3555.0,206.8489,206.8987,206.5107,206.5804,3555.0
2024-10-15 11:35:00,207.68,207.99,207.68,207.99,1047.0,206.5903,206.8987,206.5903,206.8987,1047.0
2024-10-15 11:40:00,207.98,208.21,207.98,208.11,325.0,206.8887,207.1175,206.8887,207.0181,325.0
2024-10-15 11:45:00,208.23,208.23,207.97,207.97,855.0,207.1374,207.1374,206.8788,206.8788,855.0
2024-10-15 11:50:00,208.18,208.18,207.92,207.92,628.0,207.0877,207.0877,206.829,206.829,628.0
2024-10-15 11:55:00,208.16,208.16,208.03,208.03,1363.0,207.0678,207.0678,206.9385,206.9385,1363.0
2024-10-15 12:00:00,208.01,208.13,207.91,208.13,2547.0,206.9186,207.0379,206.8191,207.0379,2547.0
2024-10-15 12:05:00,208.01,208.18,207.99,208.16,3838.0,206.9186,207.0877,206.8987,207.0678,3838.0
2024-10-15 12:10:00,208.15,208.44,208.14,208.27,5927.0,207.0578,207.3463,207.0479,207.1772,5927.0
2024-10-15 12:15:00,208.14,208.32,208.13,208.18,2953.0,207.0479,207.227,207.0379,207.0877,2953.0
2024-10-15 12:20:00,208.24,208.47,208.24,208.47,1929.0,207.1474,207.3762,207.1474,207.3762,1929.0
2024-10-15 12:25:00,208.38,208.44,208.1,208.1,1823.0,207.2866,207.3463,207.0081,207.0081,1823.0
2024-10-15 12:30:00,208.04,208.21,208.04,208.15,700.0,206.9484,207.1175,206.9484,207.0578,700.0
2024-10-15 12:35:00,208.22,208.22,208.02,208.08,2705.0,207.1275,207.1275,206.9285,206.9882,2705.0
2024-10-15 12:40:00,208.16,208.16,207.8,207.8,1651.0,207.0678,207.0678,206.7097,206.7097,1651.0
2024-10-15 12:45:00,207.83,208.02,207.8,207.94,1280.0,206.7395,206.9285,206.7097,206.8489,1280.0
2024-10-15 12:50:00,207.96,208.08,207.92,208.0,1248.0,206.8688,206.9882,206.829,206.9086,1248.0
2024-10-15 12:55:00,208.08,208.13,207.86,207.86,2613.0,206.9882,207.0379,206.7694,206.7694,2613.0
2024-10-15 13:00:00,207.97,208.01,207.93,208.0,713.0,206.8788,206.9186,206.839,206.9086,713.0
2024-10-15 13:05:00,208.08,208.08,208.08,208.08,200.0,206.9882,206.9882,206.9882,206.9882,200.0
2024-10-15 13:10:00,208.0,208.0,207.88,207.88,1221.0,206.9086,206.9086,206.7893,206.7893,1221.0
2024-10-15 13:15:00,207.91,208.05,207.86,208.05,3250.0,206.8191,206.9584,206.7694,206.9584,3250.0
2024-10-15 13:20:00,208.1,208.11,208.03,208.11,1319.0,207.0081,207.0181,206.9385,207.0181,1319.0
2024-10-15 13:25:00,208.15,208.15,208.04,208.15,951.0,207.0578,207.0578,206.9484,207.0578,951.0
2024-10-15 13:30:00,208.09,208.13,208.0,208.01,1734.0,206.9982,207.0379,206.9086,206.9186,1734.0
2024-10-15 13:35:00,207.96,208.01,207.89,207.89,904.0,206.8688,206.9186,206.7992,206.7992,904.0
2024-10-15 13:40:00,207.92,208.06,207.9,207.95,1512.0,206.829,206.9683,206.8092,206.8589,1512.0
2024-10-15 13:45:00,207.93,207.93,207.8,207.81,906.0,206.839,206.839,206.7097,206.7196,906.0
2024-10-15 13:50:00,207.82,207.89,207.69,207.71,1032.0,206.7296,206.7992,206.6003,206.6202,1032.0
2024-10-15 13:55:00,207.66,207.8,207.59,207.8,2276.0,206.5704,206.7097,206.5008,206.7097,2276.0
2024-10-15 14:00:00,207.81,207.84,207.74,207.83,4203.0,206.7196,206.7495,206.65,206.7395,4203.0
2024-10-15 14:05:00,207.83,207.83,207.62,207.63,1552.0,206.7395,206.7395,206.5306,206.5406,1552.0
2024-10-15 14:10:00,207.65,207.74,207.63,207.63,1645.0,206.5605,206.65,206.5406,206.5406,1645.0
2024-10-15 14:15:00,207.56,207.61,207.27,207.31,2582.0,206.4709,206.5207,206.1825,206.2222,2582.0
2024-10-15 14:20:00,207.23,207.35,207.23,207.23,1686.0,206.1427,206.262,206.1427,206.1427,1686.0
2024-10-15 14:25:00,207.22,207.33,207.19,207.33,1690.0,206.1327,206.2421,206.1029,206.2421,1690.0
2024-10-15 14:30:00,207.26,207.26,207.12,207.12,2922.0,206.1725,206.1725,206.0332,206.0332,2922.0
2024-10-15 14:35:00,207.14,207.29,207.13,207.29,1525.0,206.0531,206.2024,206.0432,206.2024,1525.0
2024-10-15 14:40:00,207.24,207.34,207.19,207.19,2303.0,206.1526,206.2521,206.1029,206.1029,2303.0
2024-10-15 14:45:00,207.24,207.37,207.1,207.14,2241.0,206.1526,206.2819,206.0134,206.0531,2241.0
2024-10-15 14:50:00,207.26,207.32,207.18,207.18,1741.0,206.1725,206.2322,206.0929,206.0929,1741.0
2024-10-15 14:55:00,207.12,207.26,207.08,207.14,3609.0,206.0332,206.1725,205.9935,206.0531,3609.0
2024-10-15 15:00:00,207.18,207.19,206.84,206.88,1670.0,206.0929,206.1029,205.7547,205.7945,1670.0
2024-10-15 15:05:00,206.89,206.9,206.77,206.77,2862.0,205.8045,205.8144,205.6851,205.6851,2862.0
2024-10-15 15:10:00,206.73,206.93,206.63,206.84,1762.0,205.6453,205.8442,205.5458,205.7547,1762.0
2024-10-15 15:15:00,206.77,206.85,206.69,206.8,2410.0,205.6851,205.7647,205.6055,205.7149,2410.0
2024-10-15 15:20:00,206.93,207.01,206.81,206.93,5069.0,205.8442,205.9238,205.7249,205.8442,5069.0
2024-10-15 15:25:00,207.01,207.01,206.65,206.65,1572.0,205.9238,205.9238,205.5657,205.5657,1572.0
2024-10-15 15:30:00,206.64,206.71,206.38,206.38,5355.0,205.5558,205.6254,205.2971,205.2971,5355.0
2024-10-15 15:35:00,206.35,206.57,206.33,206.42,7365.0,205.2673,205.4861,205.2474,205.3369,7365.0
2024-10-15 15:40:00,206.49,206.57,206.31,206.35,8231.0,205.4066,205.4861,205.2275,205.2673,8231.0
2024-10-15 15:45:00,206.39,206.48,206.23,206.37,8392.0,205.3071,205.3966,205.1479,205.2872,8392.0
2024-10-15 15:50:00,206.37,206.62,206.24,206.57,18064.0,205.2872,205.5359,205.1579,205.4861,18064.0
2024-10-15 15:55:00,206.49,206.57,206.03,206.55,112427.0,205.4066,205.4861,204.949,205.4662,112427.0
2024-10-16 09:30:00,205.65,206.33,205.65,206.02,7288.0,204.571,205.2474,204.571,204.939,7288.0
2024-10-16 09:35:00,206.31,206.31,206.23,206.23,925.0,205.2275,205.2275,205.1479,205.1479,925.0
2024-10-16 09:40:00,206.25,206.28,206.18,206.25,657.0,205.1678,205.1977,205.0982,205.1678,657.0
2024-10-16 09:45:00,206.42,206.42,206.42,206.42,100.0,205.3369,205.3369,205.3369,205.3369,100.0
2024-10-16 09:50:00,206.68,206.77,206.6,206.77,810.0,205.5956,205.6851,205.516,205.6851,810.0
2024-10-16 09:55:00,206.78,207.17,206.78,207.17,649.0,205.695,206.083,205.695,206.083,649.0
2024-10-16 10:00:00,207.19,207.19,206.28,206.29,5938.0,206.1029,206.1029,205.1977,205.2076,5938.0
2024-10-16 10:05:00,206.43,206.43,205.87,205.87,1928.0,205.3469,205.3469,204.7898,204.7898,1928.0
2024-10-16 10:10:00,205.87,205.89,205.4,205.51,2415.0,204.7898,204.8097,204.3223,204.4317,2415.0
2024-10-16 10:15:00,205.62,206.02,205.59,205.92,2639.0,204.5411,204.939,204.5113,204.8395,2639.0
2024-10-16 10:20:00,205.85,205.91,205.57,205.58,4424.0,204.7699,204.8296,204.4914,204.5013,4424.0
2024-10-16 10:25:00,205.48,205.7,205.48,205.55,790.0,204.4019,204.6207,204.4019,204.4715,790.0
2024-10-16 10:30:00,205.67,205.67,205.32,205.4,2415.0,204.5909,204.5909,204.2427,204.3223,2415.0
2024-10-16 10:35:00,205.4,205.72,205.29,205.52,1766.0,204.3223,204.6406,204.2128,204.4416,1766.0
2024-10-16 10:40:00,205.62,205.62,205.16,205.16,2063.0,204.5411,204.5411,204.0835,204.0835,2063.0
2024-10-16 10:45:00,205.14,205.16,205.02,205.14,1071.0,204.0636,204.0835,203.9443,204.0636,1071.0
2024-10-16 10:50:00,205.1,205.34,204.97,205.31,2231.0,204.0238,204.2626,203.8945,204.2327,2231.0
2024-10-16 10:55:00,205.44,205.46,205.3,205.46,1422.0,204.3621,204.382,204.2228,204.382,1422.0
2024-10-16 11:00:00,205.34,205.44,205.34,205.43,700.0,204.2626,204.3621,204.2626,204.3521,700.0
2024-10-16 11:05:00,205.39,205.39,205.14,205.26,1100.0,204.3123,204.3123,204.0636,204.183,1100.0
2024-10-16 11:10:00,205.3,205.3,205.25,205.25,515.0,204.2228,204.2228,204.1731,204.1731,515.0
2024-10-16 11:15:00,205.33,205.41,205.27,205.4,1319.0,204.2526,204.3322,204.193,204.3223,1319.0
2024-10-16 11:20:00,205.42,205.46,205.34,205.42,1440.0,204.3422,204.382,204.2626,204.3422,1440.0
2024-10-16 11:25:00,205.4,205.4,205.22,205.29,3300.0,204.3223,204.3223,204.1432,204.2128,3300.0
2024-10-16 11:30:00,205.29,205.43,205.29,205.36,3631.0,204.2128,204.3521,204.2128,204.2825,3631.0
2024-10-16 11:35:00,205.44,205.63,205.43,205.62,4047.0,204.3621,204.5511,204.3521,204.5411,4047.0
2024-10-16 11:40:00,205.62,205.69,205.48,205.69,2971.0,204.5411,204.6107,204.4019,204.6107,2971.0
2024-10-16 11:45:00,205.63,205.64,205.63,205.64,569.0,204.5511,204.561,204.5511,204.561,569.0
2024-10-16 11:50:00,205.54,205.68,205.54,205.62,837.0,204.4615,204.6008,204.4615,204.5411,837.0
2024-10-16 11:55:00,205.61,205.75,205.56,205.69,3158.0,204.5312,204.6704,204.4814,204.6107,3158.0
2024-10-16 12:00:00,205.74,205.76,205.69,205.7,1588.0,204.6605,204.6804,204.6107,204.6207,1588.0
2024-10-16 12:05:00,205.64,205.83,205.62,205.83,2316.0,204.561,204.75,204.5411,204.75,2316.0
2024-10-16 12:10:00,205.83,205.96,205.79,205.96,2547.0,204.75,204.8793,204.7102,204.8793,2547.0
2024-10-16 12:15:00,205.9,205.93,205.9,205.91,736.0,204.8196,204.8495,204.8196,204.8296,736.0
2024-10-16 12:20:00,205.92,205.95,205.71,205.78,3114.0,204.8395,204.8694,204.6306,204.7003,3114.0
2024-10-16 12:25:00,205.78,205.83,205.76,205.79,1500.0,204.7003,204.75,204.6804,204.7102,1500.0
2024-10-16 12:30:00,205.83,205.95,205.83,205.94,2990.0,204.75,204.8694,204.75,204.8594,2990.0
2024-10-16 12:35:00,205.9,205.9,205.84,205.85,611.0,204.8196,204.8196,204.76,204.7699,611.0
2024-10-16 12:40:00,205.81,205.85,205.81,205.84,690.0,204.7301,204.7699,204.7301,204.76,690.0
2024-10-16 12:45:00,205.84,205.84,205.82,205.82,300.0,204.76,204.76,204.7401,204.7401,300.0
2024-10-16 12:50:00,205.78,205.81,205.69,205.81,2213.0,204.7003,204.7301,204.6107,204.7301,2213.0
2024-10-16 12:55:00,205.82,205.87,205.68,205.74,2289.0,204.7401,204.7898,204.6008,204.6605,2289.0
2024-10-16 13:00:00,205.76,205.87,205.7,205.78,1305.0,204.6804,204.7898,204.6207,204.7003,1305.0
2024-10-16 13:05:00,205.8,205.8,205.79,205.79,400.0,204.7202,204.7202,204.7102,204.7102,400.0
2024-10-16 13:10:00,205.74,205.75,205.53,205.64,1504.0,204.6605,204.6704,204.4516,204.561,1504.0
2024-10-16 13:15:00,205.62,205.63,205.46,205.48,2593.0,204.5411,204.5511,204.382,204.4019,2593.0
2024-10-16 13:20:00,205.5,205.5,205.42,205.43,1177.0,204.4217,204.4217,204.3422,204.3521,1177.0
2024-10-16 13:25:00,205.41,205.66,205.41,205.65,2074.0,204.3322,204.5809,204.3322,204.571,2074.0
2024-10-16 13:30:00,205.64,205.64,205.52,205.6,1421.0,204.561,204.561,204.4416,204.5212,1421.0
2024-10-16 13:35:00,205.54,205.61,205.54,205.61,1225.0,204.4615,204.5312,204.4615,204.5312,1225.0
2024-10-16 13:40:00,205.59,205.59,205.52,205.54,978.0,204.5113,204.5113,204.4416,204.4615,978.0
2024-10-16 13:45:00,205.51,205.58,205.33,205.34,5773.0,204.4317,204.5013,204.2526,204.2626,5773.0
2024-10-16 13:50:00,205.33,205.41,205.28,205.28,1539.0,204.2526,204.3322,204.2029,204.2029,1539.0
2024-10-16 13:55:00,205.35,205.56,205.35,205.55,2868.0,204.2725,204.4814,204.2725,204.4715,2868.0
2024-10-16 14:00:00,205.55,205.74,205.51,205.74,1380.0,204.4715,204.6605,204.4317,204.6605,1380.0
2024-10-16 14:05:00,205.68,205.69,205.57,205.59,2697.0,204.6008,204.6107,204.4914,204.5113,2697.0
2024-10-16 14:10:00,205.58,205.58,205.51,205.51,659.0,204.5013,204.5013,204.4317,204.4317,659.0
2024-10-16 14:15:00,205.52,205.6,205.45,205.6,2437.0,204.4416,204.5212,204.372,204.5212,2437.0
2024-10-16 14:20:00,205.6,205.9,205.6,205.9,1487.0,204.5212,204.8196,204.5212,204.8196,1487.0
2024-10-16 14:25:00,205.92,205.92,205.74,205.77,858.0,204.8395,204.8395,204.6605,204.6903,858.0
2024-10-16 14:30:00,205.83,205.98,205.8,205.86,3506.0,204.75,204.8992,204.7202,204.7799,3506.0
2024-10-16 14:35:00,205.97,205.97,205.82,205.82,1936.0,204.8893,204.8893,204.7401,204.7401,1936.0
2024-10-16 14:40:00,205.81,205.81,205.63,205.68,2508.0,204.7301,204.7301,204.5511,204.6008,2508.0
2024-10-16 14:45:00,205.68,205.76,205.68,205.74,3487.0,204.6008,204.6804,204.6008,204.6605,3487.0
2024-10-16 14:50:00,205.74,205.74,205.54,205.64,1545.0,204.6605,204.6605,204.4615,204.561,1545.0
2024-10-16 14:55:00,205.63,205.63,205.49,205.58,2103.0,204.5511,204.5511,204.4118,204.5013,2103.0
2024-10-16 15:00:00,205.55,205.58,205.39,205.39,1962.0,204.4715,204.5013,204.3123,204.3123,1962.0
2024-10-16 15:05:00,205.39,205.56,205.37,205.56,2514.0,204.3123,204.4814,204.2924,204.4814,2514.0
2024-10-16 15:10:00,205.56,205.69,205.55,205.66,1531.0,204.4814,204.6107,204.4715,204.5809,1531.0
2024-10-16 15:15:00,205.63,205.86,205.58,205.86,3113.0,204.5511,204.7799,204.5013,204.7799,3113.0
2024-10-16 15:20:00,205.88,205.9,205.77,205.81,3422.0,204.7998,204.8196,204.6903,204.7301,3422.0
2024-10-16 15:25:00,205.81,205.93,205.81,205.83,2408.0,204.7301,204.8495,204.7301,204.75,2408.0
2024-10-16 15:30:00,205.8,205.8,205.62,205.64,6981.0,204.7202,204.7202,204.5411,204.561,6981.0
2024-10-16 15:35:00,205.64,205.83,205.63,205.72,4016.0,204.561,204.75,204.5511,204.6406,4016.0
2024-10-16 15:40:00,205.78,205.89,205.71,205.89,400.0,204.7003,204.8097,204.6306,204.8097,400.0
2024-10-16 15:45:00,205.84,205.86,205.72,205.78,6407.0,204.76,204.7799,204.6406,204.7003,6407.0
2024-10-16 15:50:00,205.74,205.79,205.57,205.64,9530.0,204.6605,204.7102,204.4914,204.561,9530.0
2024-10-16 15:55:00,205.61,205.62,205.23,205.48,36411.0,204.5312,204.5411,204.1532,204.4019,36411.0
2024-10-17 09:30:00,206.27,206.8,205.6,206.54,8822.0,205.1877,205.7149,204.5212,205.4563,8822.0
2024-10-17 09:35:00,206.65,206.65,205.69,205.71,1979.0,205.5657,205.5657,204.6107,204.6306,1979.0
2024-10-17 09:40:00,205.84,205.84,205.56,205.56,762.0,204.76,204.76,204.4814,204.4814,762.0
2024-10-17 09:45:00,205.39,205.48,205.12,205.34,861.0,204.3123,204.4019,204.0437,204.2626,861.0
2024-10-17 09:50:00,205.05,205.31,205.05,205.31,700.0,203.9741,204.2327,203.9741,204.2327,700.0
2024-10-17 09:55:00,205.21,205.8,205.2,205.53,3587.0,204.1333,204.7202,204.1233,204.4516,3587.0
2024-10-17 10:00:00,205.52,205.52,205.31,205.49,2252.0,204.4416,204.4416,204.2327,204.4118,2252.0
2024-10-17 10:05:00,205.33,205.55,205.06,205.55,1365.0,204.2526,204.4715,203.9841,204.4715,1365.0
2024-10-17 10:10:00,205.51,205.82,205.51,205.6,1090.0,204.4317,204.7401,204.4317,204.5212,1090.0
2024-10-17 10:15:00,205.6,205.62,205.48,205.48,1635.0,204.5212,204.5411,204.4019,204.4019,1635.0
2024-10-17 10:20:00,205.29,205.75,205.29,205.73,2128.0,204.2128,204.6704,204.2128,204.6505,2128.0
2024-10-17 10:25:00,205.64,205.64,205.58,205.64,443.0,204.561,204.561,204.5013,204.561,443.0
2024-10-17 10:30:00,205.56,205.57,205.53,205.56,475.0,204.4814,204.4914,204.4516,204.4814,475.0
2024-10-17 10:35:00,205.52,205.63,205.44,205.62,3210.0,204.4416,204.5511,204.3621,204.5411,3210.0
2024-10-17 10:40:00,205.64,205.64,205.52,205.52,800.0,204.561,204.561,204.4416,204.4416,800.0
2024-10-17 10:45:00,205.52,205.62,205.44,205.55,1609.0,204.4416,204.5411,204.3621,204.4715,1609.0
2024-10-17 10:50:00,205.55,205.66,205.44,205.44,7171.0,204.4715,204.5809,204.3621,204.3621,7171.0
2024-10-17 10:55:00,205.62,205.62,205.4,205.4,1026.0,204.5411,204.5411,204.3223,204.3223,1026.0
2024-10-17 11:00:00,205.44,205.44,205.18,205.19,1544.0,204.3621,204.3621,204.1034,204.1134,1544.0
2024-10-17 11:05:00,205.11,205.11,205.0,205.09,2130.0,204.0338,204.0338,203.9244,204.0139,2130.0
2024-10-17 11:10:00,205.07,205.28,205.07,205.25,717.0,203.994,204.2029,203.994,204.1731,717.0
2024-10-17 11:15:00,205.24,205.45,205.24,205.45,1410.0,204.1631,204.372,204.1631,204.372,1410.0
2024-10-17 11:20:00,205.44,205.44,205.36,205.37,800.0,204.3621,204.3621,204.2825,204.2924,800.0
2024-10-17 11:25:00,205.38,205.48,205.27,205.31,4982.0,204.3024,204.4019,204.193,204.2327,4982.0
2024-10-17 11:30:00,205.34,205.52,205.31,205.5,2110.0,204.2626,204.4416,204.2327,204.4217,2110.0
2024-10-17 11:35:00,205.53,205.53,205.32,205.32,2536.0,204.4516,204.4516,204.2427,204.2427,2536.0
2024-10-17 11:40:00,205.37,205.37,205.26,205.26,2096.0,204.2924,204.2924,204.183,204.183,2096.0
2024-10-17 11:45:00,205.22,205.22,205.17,205.17,402.0,204.1432,204.1432,204.0935,204.0935,402.0
2024-10-17 11:50:00,205.2,205.26,205.2,205.21,700.0,204.1233,204.183,204.1233,204.1333,700.0
2024-10-17 11:55:00,205.14,205.19,205.09,205.09,3212.0,204.0636,204.1134,204.0139,204.0139,3212.0
2024-10-17 12:00:00,205.15,205.24,205.06,205.1,911.0,204.0736,204.1631,203.9841,204.0238,911.0
2024-10-17 12:05:00,205.1,205.1,205.1,205.1,0.0,204.0238,204.0238,204.0238,204.0238,0.0
2024-10-17 12:10:00,205.07,205.21,205.05,205.21,1768.0,203.994,204.1333,203.9741,204.1333,1768.0
2024-10-17 12:15:00,205.17,205.17,205.01,205.02,2572.0,204.0935,204.0935,203.9343,203.9443,2572.0
2024-10-17 12:20:00,204.94,205.01,204.94,204.94,628.0,203.8647,203.9343,203.8647,203.8647,628.0
2024-10-17 12:25:00,204.99,205.08,204.92,204.92,2604.0,203.9144,204.004,203.8448,203.8448,2604.0
2024-10-17 12:30:00,204.92,204.92,204.83,204.83,1300.0,203.8448,203.8448,203.7553,203.7553,1300.0
2024-10-17 12:35:00,204.9,204.95,204.84,204.89,801.0,203.8249,203.8746,203.7652,203.8149,801.0
2024-10-17 12:40:00,204.88,204.92,204.86,204.88,4081.0,203.805,203.8448,203.7851,203.805,4081.0
2024-10-17 12:45:00,204.9,205.03,204.9,205.0,2654.0,203.8249,203.9542,203.8249,203.9244,2654.0
2024-10-17 12:50:00,205.02,205.18,205.02,205.18,400.0,203.9443,204.1034,203.9443,204.1034,400.0
2024-10-17 12:55:00,205.2,205.36,205.16,205.34,2585.0,204.1233,204.2825,204.0835,204.2626,2585.0
2024-10-17 13:00:00,205.34,205.35,205.15,205.15,2391.0,204.2626,204.2725,204.0736,204.0736,2391.0
2024-10-17 13:05:00,205.06,205.15,205.05,205.15,502.0,203.9841,204.0736,203.9741,204.0736,502.0
2024-10-17 13:10:00,205.01,205.01,205.01,205.01,100.0,203.9343,203.9343,203.9343,203.9343,100.0
2024-10-17 13:15:00,204.96,205.01,204.96,205.01,1285.0,203.8846,203.9343,203.8846,203.9343,1285.0
2024-10-17 13:20:00,204.92,204.93,204.9,204.92,1405.0,203.8448,203.8547,203.8249,203.8448,1405.0
2024-10-17 13:25:00,204.84,204.89,204.76,204.77,2334.0,203.7652,203.8149,203.6856,203.6956,2334.0
2024-10-17 13:30:00,204.61,204.74,204.61,204.74,2254.0,203.5364,203.6657,203.5364,203.6657,2254.0
2024-10-17 13:35:00,204.69,204.88,204.69,204.88,2375.0,203.616,203.805,203.616,203.805,2375.0
2024-10-17 13:40:00,204.88,205.15,204.86,205.03,2700.0,203.805,204.0736,203.7851,203.9542,2700.0
2024-10-17 13:45:00,205.0,205.12,205.0,205.05,1361.0,203.9244,204.0437,203.9244,203.9741,1361.0
2024-10-17 13:50:00,205.11,205.18,205.11,205.16,2525.0,204.0338,204.1034,204.0338,204.0835,2525.0
2024-10-17 13:55:00,205.14,205.16,205.14,205.16,200.0,204.0636,204.0835,204.0636,204.0835,200.0
2024-10-17 14:00:00,205.09,205.11,204.91,204.91,2473.0,204.0139,204.0338,203.8348,203.8348,2473.0
2024-10-17 14:05:00,204.77,204.85,204.77,204.85,300.0,203.6956,203.7752,203.6956,203.7752,300.0
2024-10-17 14:10:00,204.73,204.88,204.68,204.88,1243.0,203.6558,203.805,203.606,203.805,1243.0
2024-10-17 14:15:00,204.86,204.88,204.74,204.75,822.0,203.7851,203.805,203.6657,203.6757,822.0
2024-10-17 14:20:00,204.8,204.96,204.8,204.96,1488.0,203.7254,203.8846,203.7254,203.8846,1488.0
2024-10-17 14:25:00,204.96,204.96,204.86,204.91,1438.0,203.8846,203.8846,203.7851,203.8348,1438.0
2024-10-17 14:30:00,204.86,204.96,204.8,204.95,3217.0,203.7851,203.8846,203.7254,203.8746,3217.0
2024-10-17 14:35:00,205.02,205.03,204.97,205.02,1015.0,203.9443,203.9542,203.8945,203.9443,1015.0
2024-10-17 14:40:00,205.04,205.04,204.89,204.95,2266.0,203.9642,203.9642,203.8149,203.8746,2266.0
2024-10-17 14:45:00,204.9,204.95,204.9,204.95,400.0,203.8249,203.8746,203.8249,203.8746,400.0
2024-10-17 14:50:00,204.95,205.06,204.94,205.03,700.0,203.8746,203.9841,203.8647,203.9542,700.0
2024-10-17 14:55:00,205.06,205.21,205.03,205.14,4197.0,203.9841,204.1333,203.9542,204.0636,4197.0
2024-10-17 15:00:00,205.12,205.22,205.07,205.11,1349.0,204.0437,204.1432,203.994,204.0338,1349.0
2024-10-17 15:05:00,205.14,205.14,204.99,205.03,2478.0,204.0636,204.0636,203.9144,203.9542,2478.0
2024-10-17 15:10:00,205.03,205.13,205.02,205.12,1410.0,203.9542,204.0537,203.9443,204.0437,1410.0
2024-10-17 15:15:00,205.17,205.24,205.16,205.21,1200.0,204.0935,204.1631,204.0835,204.1333,1200.0
2024-10-17 15:20:00,205.16,205.16,205.07,205.12,3008.0,204.0835,204.0835,203.994,204.0437,3008.0
2024-10-17 15:25:00,205.13,205.17,205.0,205.13,2373.0,204.0537,204.0935,203.9244,204.0537,2373.0
2024-10-17 15:30:00,205.18,205.26,205.14,205.26,2857.0,204.1034,204.183,204.0636,204.183,2857.0
2024-10-17 15:35:00,205.23,205.23,205.1,205.11,7187.0,204.1532,204.1532,204.0238,204.0338,7187.0
2024-10-17 15:40:00,205.1,205.22,205.09,205.19,3966.0,204.0238,204.1432,204.0139,204.1134,3966.0
2024-10-17 15:45:00,205.19,205.38,205.18,205.35,10991.0,204.1134,204.3024,204.1034,204.2725,10991.0
2024-10-17 15:50:00,205.37,205.62,205.36,205.62,23143.0,204.2924,204.5411,204.2825,204.5411,23143.0
2024-10-17 15:55:00,205.58,205.87,205.49,205.64,75032.0,204.5013,204.7898,204.4118,204.561,75032.0
2024-10-18 09:30:00,205.47,205.73,204.59,204.67,63797.0,204.3919,204.6505,203.5165,203.5961,63797.0
2024-10-18 09:35:00,204.63,204.85,204.31,204.31,750.0,203.5563,203.7752,203.238,203.238,750.0
2024-10-18 09:40:00,204.15,204.34,203.98,204.34,3138.0,203.0788,203.2678,202.9097,203.2678,3138.0
2024-10-18 09:45:00,204.32,204.66,204.32,204.66,401.0,203.2479,203.5862,203.2479,203.5862,401.0
2024-10-18 09:50:00,204.66,204.66,204.36,204.64,1125.0,203.5862,203.5862,203.2877,203.5663,1125.0
2024-10-18 09:55:00,204.74,204.96,204.74,204.85,1010.0,203.6657,203.8846,203.6657,203.7752,1010.0
2024-10-18 10:00:00,204.81,204.87,204.7,204.78,2120.0,203.7354,203.7951,203.6259,203.7055,2120.0
2024-10-18 10:05:00,204.79,205.16,204.79,205.08,1515.0,203.7155,204.0835,203.7155,204.004,1515.0
2024-10-18 10:10:00,205.19,205.47,205.19,205.47,1368.0,204.1134,204.3919,204.1134,204.3919,1368.0
2024-10-18 10:15:00,205.25,205.42,205.25,205.42,323.0,204.1731,204.3422,204.1731,204.3422,323.0
2024-10-18 10:20:00,205.42,205.45,205.27,205.27,1258.0,204.3422,204.372,204.193,204.193,1258.0
2024-10-18 10:25:00,205.27,205.27,205.11,205.12,1620.0,204.193,204.193,204.0338,204.0437,1620.0
2024-10-18 10:30:00,205.09,205.11,205.0,205.09,700.0,204.0139,204.0338,203.9244,204.0139,700.0
2024-10-18 10:35:00,204.93,205.02,204.82,204.82,734.0,203.8547,203.9443,203.7453,203.7453,734.0
2024-10-18 10:40:00,204.91,204.92,204.9,204.92,546.0,203.8348,203.8448,203.8249,203.8448,546.0
2024-10-18 10:45:00,204.88,205.03,204.87,204.96,2202.0,203.805,203.9542,203.7951,203.8846,2202.0
2024-10-18 10:50:00,205.12,205.13,205.11,205.13,1052.0,204.0437,204.0537,204.0338,204.0537,1052.0
2024-10-18 10:55:00,205.06,205.29,205.06,205.29,1409.0,203.9841,204.2128,203.9841,204.2128,1409.0
2024-10-18 11:00:00,205.27,205.28,205.17,205.28,831.0,204.193,204.2029,204.0935,204.2029,831.0
2024-10-18 11:05:00,205.28,205.46,205.28,205.41,900.0,204.2029,204.382,204.2029,204.3322,900.0
2024-10-18 11:10:00,205.45,205.55,205.45,205.55,553.0,204.372,204.4715,204.372,204.4715,553.0
2024-10-18 11:15:00,205.48,205.61,205.44,205.55,10218.0,204.4019,204.5312,204.3621,204.4715,10218.0
2024-10-18 11:20:00,205.56,205.56,205.5,205.56,400.0,204.4814,204.4814,204.4217,204.4814,400.0
2024-10-18 11:25:00,205.56,205.64,205.52,205.64,1188.0,204.4814,204.561,204.4416,204.561,1188.0
2024-10-18 11:30:00,205.59,205.6,205.52,205.54,600.0,204.5113,204.5212,204.4416,204.4615,600.0
2024-10-18 11:35:00,205.64,205.68,205.62,205.68,1000.0,204.561,204.6008,204.5411,204.6008,1000.0
2024-10-18 11:40:00,205.77,205.78,205.72,205.73,928.0,204.6903,204.7003,204.6406,204.6505,928.0
2024-10-18 11:45:00,205.72,205.81,205.69,205.7,1400.0,204.6406,204.7301,204.6107,204.6207,1400.0
2024-10-18 11:50:00,205.63,205.66,205.6,205.6,1463.0,204.5511,204.5809,204.5212,204.5212,1463.0
2024-10-18 11:55:00,205.63,205.67,205.55,205.57,1508.0,204.5511,204.5909,204.4715,204.4914,1508.0
2024-10-18 12:00:00,205.55,205.56,205.55,205.56,300.0,204.4715,204.4814,204.4715,204.4814,300.0
2024-10-18 12:05:00,205.55,205.64,205.55,205.56,500.0,204.4715,204.561,204.4715,204.4814,500.0
2024-10-18 12:10:00,205.58,205.68,205.48,205.64,1368.0,204.5013,204.6008,204.4019,204.561,1368.0
2024-10-18 12:15:00,205.67,205.94,205.67,205.88,1231.0,204.5909,204.8594,204.5909,204.7998,1231.0
2024-10-18 12:20:00,205.92,205.94,205.78,205.8,3496.0,204.8395,204.8594,204.7003,204.7202,3496.0
2024-10-18 12:25:00,205.8,206.01,205.8,206.0,1051.0,204.7202,204.9291,204.7202,204.9191,1051.0
2024-10-18 12:30:00,205.83,205.83,205.57,205.57,1908.0,204.75,204.75,204.4914,204.4914,1908.0
2024-10-18 12:35:00,205.57,205.57,205.57,205.57,0.0,204.4914,204.4914,204.4914,204.4914,0.0
2024-10-18 12:40:00,205.63,205.73,205.63,205.7,874.0,204.5511,204.6505,204.5511,204.6207,874.0
2024-10-18 12:45:00,205.63,205.7,205.61,205.61,400.0,204.5511,204.6207,204.5312,204.5312,400.0
2024-10-18 12:50:00,205.64,205.83,205.63,205.75,1806.0,204.561,204.75,204.5511,204.6704,1806.0
2024-10-18 12:55:00,205.83,205.91,205.65,205.68,2122.0,204.75,204.8296,204.571,204.6008,2122.0
2024-10-18 13:00:00,205.76,205.76,205.76,205.76,400.0,204.6804,204.6804,204.6804,204.6804,400.0
2024-10-18 13:05:00,205.76,205.88,205.65,205.87,2875.0,204.6804,204.7998,204.571,204.7898,2875.0
2024-10-18 13:10:00,205.79,205.8,205.52,205.52,5843.0,204.7102,204.7202,204.4416,204.4416,5843.0
2024-10-18 13:15:00,205.5,205.5,205.4,205.4,403.0,204.4217,204.4217,204.3223,204.3223,403.0
2024-10-18 13:20:00,205.36,205.44,205.35,205.39,467.0,204.2825,204.3621,204.2725,204.3123,467.0
2024-10-18 13:25:00,205.42,205.45,205.35,205.43,700.0,204.3422,204.372,204.2725,204.3521,700.0
2024-10-18 13:30:00,205.35,205.45,205.35,205.43,1474.0,204.2725,204.372,204.2725,204.3521,1474.0
2024-10-18 13:35:00,205.36,205.5,205.35,205.38,502.0,204.2825,204.4217,204.2725,204.3024,502.0
2024-10-18 13:40:00,205.52,205.63,205.51,205.58,1400.0,204.4416,204.5511,204.4317,204.5013,1400.0
2024-10-18 13:45:00,205.59,205.65,205.41,205.41,2400.0,204.5113,204.571,204.3322,204.3322,2400.0
2024-10-18 13:50:00,205.43,205.43,205.35,205.43,1599.0,204.3521,204.3521,204.2725,204.3521,1599.0
2024-10-18 13:55:00,205.45,205.52,205.37,205.44,1800.0,204.372,204.4416,204.2924,204.3621,1800.0
2024-10-18 14:00:00,205.4,205.44,205.26,205.4,1256.0,204.3223,204.3621,204.183,204.3223,1256.0
2024-10-18 14:05:00,205.39,205.49,205.36,205.49,882.0,204.3123,204.4118,204.2825,204.4118,882.0
2024-10-18 14:10:00,205.49,205.55,205.36,205.36,1623.0,204.4118,204.4715,204.2825,204.2825,1623.0
2024-10-18 14:15:00,205.5,205.5,205.37,205.5,960.0,204.4217,204.4217,204.2924,204.4217,960.0
2024-10-18 14:20:00,205.5,205.7,205.42,205.7,1696.0,204.4217,204.6207,204.3422,204.6207,1696.0
2024-10-18 14:25:00,205.62,205.73,205.57,205.64,5151.0,204.5411,204.6505,204.4914,204.561,5151.0
2024-10-18 14:30:00,205.64,205.73,205.41,205.41,2364.0,204.561,204.6505,204.3322,204.3322,2364.0
2024-10-18 14:35:00,205.33,205.47,205.24,205.34,1082.0,204.2526,204.3919,204.1631,204.2626,1082.0
2024-10-18 14:40:00,205.34,205.52,205.34,205.52,2056.0,204.2626,204.4416,204.2626,204.4416,2056.0
2024-10-18 14:45:00,205.48,205.55,205.4,205.41,502.0,204.4019,204.4715,204.3223,204.3322,502.0
2024-10-18 14:50:00,205.41,205.43,205.33,205.33,3337.0,204.3322,204.3521,204.2526,204.2526,3337.0
2024-10-18 14:55:00,205.4,205.4,205.32,205.39,1700.0,204.3223,204.3223,204.2427,204.3123,1700.0
2024-10-18 15:00:00,205.3,205.44,205.17,205.26,6889.0,204.2228,204.3621,204.0935,204.183,6889.0
2024-10-18 15:05:00,205.28,205.32,205.22,205.25,2130.0,204.2029,204.2427,204.1432,204.1731,2130.0
2024-10-18 15:10:00,205.22,205.23,205.14,205.18,2920.0,204.1432,204.1532,204.0636,204.1034,2920.0
2024-10-18 15:15:00,205.13,205.19,205.1,205.1,1402.0,204.0537,204.1134,204.0238,204.0238,1402.0
2024-10-18 15:20:00,205.06,205.19,205.03,205.04,5947.0,203.9841,204.1134,203.9542,203.9642,5947.0
2024-10-18 15:25:00,205.12,205.12,204.98,205.0,14914.0,204.0437,204.0437,203.9045,203.9244,14914.0
2024-10-18 15:30:00,205.03,205.09,204.99,205.03,3147.0,203.9542,204.0139,203.9144,203.9542,3147.0
2024-10-18 15:35:00,205.02,205.17,204.91,205.1,8493.0,203.9443,204.0935,203.8348,204.0238,8493.0
2024-10-18 15:40:00,205.1,205.13,205.04,205.12,9903.0,204.0238,204.0537,203.9642,204.0437,9903.0
2024-10-18 15:45:00,205.15,205.15,204.89,204.95,20643.0,204.0736,204.0736,203.8149,203.8746,20643.0
2024-10-18 15:50:00,204.98,205.02,204.87,204.95,20116.0,203.9045,203.9443,203.7951,203.8746,20116.0
2024-10-18 15:55:00,205.03,205.06,204.57,204.79,81363.0,203.9542,203.9841,203.4966,203.7155,81363.0
2024-10-21 09:30:00,204.49,204.8,203.94,204.1,14575.0,203.417,203.7254,202.8699,203.0291,14575.0
2024-10-21 09:35:00,203.94,204.48,203.94,204.39,6704.0,202.8699,203.4071,202.8699,203.3176,6704.0
2024-10-21 09:40:00,204.39,204.7,204.28,204.64,6072.0,203.3176,203.6259,203.2081,203.5663,6072.0
2024-10-21 09:45:00,204.59,204.88,204.59,204.88,4125.0,203.5165,203.805,203.5165,203.805,4125.0
2024-10-21 09:50:00,204.76,204.87,204.75,204.85,917.0,203.6856,203.7951,203.6757,203.7752,917.0
2024-10-21 09:55:00,204.82,204.96,204.74,204.75,9712.0,203.7453,203.8846,203.6657,203.6757,9712.0
2024-10-21 10:00:00,204.75,205.32,204.75,205.3,2054.0,203.6757,204.2427,203.6757,204.2228,2054.0
2024-10-21 10:05:00,205.36,205.4,205.04,205.13,2226.0,204.2825,204.3223,203.9642,204.0537,2226.0
2024-10-21 10:10:00,204.98,205.25,204.98,205.15,4473.0,203.9045,204.1731,203.9045,204.0736,4473.0
2024-10-21 10:15:00,205.25,205.25,204.86,204.91,2508.0,204.1731,204.1731,203.7851,203.8348,2508.0
2024-10-21 10:20:00,204.92,205.07,204.82,204.82,946.0,203.8448,203.994,203.7453,203.7453,946.0
2024-10-21 10:25:00,204.86,204.86,204.68,204.72,1869.0,203.7851,203.7851,203.606,203.6458,1869.0
2024-10-21 10:30:00,204.75,204.79,204.59,204.64,6360.0,203.6757,203.7155,203.5165,203.5663,6360.0
2024-10-21 10:35:00,204.65,204.84,204.64,204.84,1900.0,203.5762,203.7652,203.5663,203.7652,1900.0
2024-10-21 10:40:00,204.88,204.94,204.84,204.85,1800.0,203.805,203.8647,203.7652,203.7752,1800.0
2024-10-21 10:45:00,204.94,204.98,204.56,204.56,2400.0,203.8647,203.9045,203.4867,203.4867,2400.0
2024-10-21 10:50:00,204.47,204.51,204.15,204.32,3311.0,203.3972,203.4369,203.0788,203.2479,3311.0
2024-10-21 10:55:00,204.18,204.24,204.02,204.02,1200.0,203.1087,203.1684,202.9495,202.9495,1200.0
2024-10-21 11:00:00,204.2,204.2,203.51,203.52,1579.0,203.1286,203.1286,202.4422,202.4521,1579.0
2024-10-21 11:05:00,203.53,203.57,203.08,203.37,10305.0,202.4621,202.5019,202.0144,202.3029,10305.0
2024-10-21 11:10:00,203.37,203.47,203.32,203.42,2000.0,202.3029,202.4024,202.2532,202.3527,2000.0
2024-10-21 11:15:00,203.33,203.62,203.19,203.62,3800.0,202.2631,202.5516,202.1239,202.5516,3800.0
2024-10-21 11:20:00,203.5,203.52,203.27,203.38,1517.0,202.4322,202.4521,202.2034,202.3129,1517.0
2024-10-21 11:25:00,203.24,203.31,203.05,203.12,1138.0,202.1736,202.2432,201.9846,202.0542,1138.0
2024-10-21 11:30:00,203.12,203.13,203.0,203.07,1510.0,202.0542,202.0642,201.9349,202.0045,1510.0
2024-10-21 11:35:00,203.03,203.04,203.02,203.03,400.0,201.9647,201.9747,201.9548,201.9647,400.0
2024-10-21 11:40:00,203.03,203.16,203.01,203.16,2106.0,201.9647,202.094,201.9448,202.094,2106.0
2024-10-21 11:45:00,203.06,203.2,203.06,203.19,869.0,201.9945,202.1338,201.9945,202.1239,869.0
2024-10-21 11:50:00,202.98,203.16,202.98,203.14,1088.0,201.915,202.094,201.915,202.0741,1088.0
2024-10-21 11:55:00,203.08,203.18,203.08,203.1,1300.0,202.0144,202.1139,202.0144,202.0343,1300.0
2024-10-21 12:00:00,203.12,203.19,203.01,203.01,1316.0,202.0542,202.1239,201.9448,201.9448,1316.0
2024-10-21 12:05:00,203.13,203.13,203.05,203.11,1231.0,202.0642,202.0642,201.9846,202.0443,1231.0
2024-10-21 12:10:00,203.18,203.21,203.01,203.01,1710.0,202.1139,202.1438,201.9448,201.9448,1710.0
2024-10-21 12:15:00,203.11,203.2,203.03,203.2,589.0,202.0443,202.1338,201.9647,202.1338,589.0
2024-10-21 12:20:00,203.07,203.38,203.07,203.33,1974.0,202.0045,202.3129,202.0045,202.2631,1974.0
2024-10-21 12:25:00,203.38,203.47,203.38,203.41,819.0,202.3129,202.4024,202.3129,202.3427,819.0
2024-10-21 12:30:00,203.36,203.38,203.32,203.32,819.0,202.293,202.3129,202.2532,202.2532,819.0
2024-10-21 12:35:00,203.37,203.39,203.31,203.35,914.0,202.3029,202.3228,202.2432,202.283,914.0
2024-10-21 12:40:00,203.31,203.31,203.31,203.31,136.0,202.2432,202.2432,202.2432,202.2432,136.0
2024-10-21 12:45:00,203.31,203.31,203.31,203.31,0.0,202.2432,202.2432,202.2432,202.2432,0.0
2024-10-21 12:50:00,203.36,203.41,203.3,203.37,2247.0,202.293,202.3427,202.2333,202.3029,2247.0
2024-10-21 12:55:00,203.45,203.53,203.42,203.49,751.0,202.3825,202.4621,202.3527,202.4223,751.0
2024-10-21 13:00:00,203.47,203.5,203.45,203.45,1121.0,202.4024,202.4322,202.3825,202.3825,1121.0
2024-10-21 13:05:00,203.44,203.62,203.44,203.62,1300.0,202.3726,202.5516,202.3726,202.5516,1300.0
2024-10-21 13:10:00,203.59,203.68,203.58,203.68,2165.0,202.5218,202.6113,202.5118,202.6113,2165.0
2024-10-21 13:15:00,203.64,203.69,203.59,203.65,3177.0,202.5715,202.6212,202.5218,202.5815,3177.0
2024-10-21 13:20:00,203.65,203.82,203.65,203.77,1310.0,202.5815,202.7506,202.5815,202.7008,1310.0
2024-10-21 13:25:00,203.8,203.84,203.68,203.71,3267.0,202.7307,202.7705,202.6113,202.6411,3267.0
2024-10-21 13:30:00,203.69,203.71,203.57,203.57,1008.0,202.6212,202.6411,202.5019,202.5019,1008.0
2024-10-21 13:35:00,203.63,203.63,203.56,203.59,1243.0,202.5616,202.5616,202.4919,202.5218,1243.0
2024-10-21 13:40:00,203.58,203.74,203.58,203.67,2350.0,202.5118,202.671,202.5118,202.6013,2350.0
2024-10-21 13:45:00,203.74,203.76,203.64,203.71,2089.0,202.671,202.6909,202.5715,202.6411,2089.0
2024-10-21 13:50:00,203.75,204.02,203.7,203.88,2400.0,202.6809,202.9495,202.6312,202.8102,2400.0
2024-10-21 13:55:00,203.91,204.03,203.85,203.96,1700.0,202.8401,202.9595,202.7804,202.8898,1700.0
2024-10-21 14:00:00,203.9,204.03,203.9,204.03,800.0,202.8301,202.9595,202.8301,202.9595,800.0
2024-10-21 14:05:00,204.02,204.02,203.84,203.9,1677.0,202.9495,202.9495,202.7705,202.8301,1677.0
2024-10-21 14:10:00,203.88,203.88,203.77,203.85,2342.0,202.8102,202.8102,202.7008,202.7804,2342.0
2024-10-21 14:15:00,203.77,203.93,203.74,203.87,2992.0,202.7008,202.86,202.671,202.8003,2992.0
2024-10-21 14:20:00,203.92,203.92,203.78,203.81,1676.0,202.85,202.85,202.7108,202.7406,1676.0
2024-10-21 14:25:00,203.83,203.86,203.77,203.85,1659.0,202.7605,202.7904,202.7008,202.7804,1659.0
2024-10-21 14:30:00,203.86,203.93,203.77,203.83,1658.0,202.7904,202.86,202.7008,202.7605,1658.0
2024-10-21 14:35:00,203.85,204.03,203.77,204.03,1303.0,202.7804,202.9595,202.7008,202.9595,1303.0
2024-10-21 14:40:00,203.86,204.04,203.8,203.8,3112.0,202.7904,202.9694,202.7307,202.7307,3112.0
2024-10-21 14:45:00,203.83,203.87,203.78,203.85,2107.0,202.7605,202.8003,202.7108,202.7804,2107.0
2024-10-21 14:50:00,203.75,203.81,203.68,203.71,2882.0,202.6809,202.7406,202.6113,202.6411,2882.0
2024-10-21 14:55:00,203.66,203.76,203.66,203.73,1376.0,202.5914,202.6909,202.5914,202.661,1376.0
2024-10-21 15:00:00,203.68,203.7,203.58,203.62,6627.0,202.6113,202.6312,202.5118,202.5516,6627.0
2024-10-21 15:05:00,203.59,203.64,203.55,203.61,3154.0,202.5218,202.5715,202.482,202.5417,3154.0
2024-10-21 15:10:00,203.7,203.9,203.7,203.88,2114.0,202.6312,202.8301,202.6312,202.8102,2114.0
2024-10-21 15:15:00,204.0,204.0,203.88,203.93,2156.0,202.9296,202.9296,202.8102,202.86,2156.0
2024-10-21 15:20:00,203.89,204.03,203.89,203.98,2300.0,202.8202,202.9595,202.8202,202.9097,2300.0
2024-10-21 15:25:00,203.96,204.07,203.96,204.01,6708.0,202.8898,202.9992,202.8898,202.9396,6708.0
2024-10-21 15:30:00,203.97,204.01,203.53,203.57,6894.0,202.8998,202.9396,202.4621,202.5019,6894.0
2024-10-21 15:35:00,203.46,203.8,203.46,203.72,3946.0,202.3925,202.7307,202.3925,202.6511,3946.0
2024-10-21 15:40:00,203.72,203.83,203.69,203.78,5627.0,202.6511,202.7605,202.6212,202.7108,5627.0
2024-10-21 15:45:00,203.73,204.02,203.71,203.89,10691.0,202.661,202.9495,202.6411,202.8202,10691.0
2024-10-21 15:50:00,203.93,204.04,203.88,203.98,11854.0,202.86,202.9694,202.8102,202.9097,11854.0
2024-10-21 15:55:00,203.98,204.21,203.9,204.13,47877.0,202.9097,203.1385,202.8301,203.0589,47877.0
2024-10-22 09:30:00,203.39,204.0,202.58,204.0,9673.0,202.3228,202.9296,201.5171,202.9296,9673.0
2024-10-22 09:35:00,203.28,203.88,203.28,203.61,1962.0,202.2134,202.8102,202.2134,202.5417,1962.0
2024-10-22 09:40:00,203.48,203.67,202.95,202.95,1625.0,202.4123,202.6013,201.8851,201.8851,1625.0
2024-10-22 09:45:00,203.18,203.32,202.95,203.16,2760.0,202.1139,202.2532,201.8851,202.094,2760.0
2024-10-22 09:50:00,203.16,203.53,203.15,203.36,3184.0,202.094,202.4621,202.0841,202.293,3184.0
2024-10-22 09:55:00,203.16,203.2,203.03,203.19,1228.0,202.094,202.1338,201.9647,202.1239,1228.0
2024-10-22 10:00:00,203.1,203.24,203.03,203.24,500.0,202.0343,202.1736,201.9647,202.1736,500.0
2024-10-22 10:05:00,203.06,203.23,202.77,202.99,4325.0,201.9945,202.1637,201.7061,201.9249,4325.0
2024-10-22 10:10:00,203.01,203.21,202.93,203.01,2332.0,201.9448,202.1438,201.8652,201.9448,2332.0
2024-10-22 10:15:00,202.86,203.01,202.61,202.61,1775.0,201.7956,201.9448,201.5469,201.5469,1775.0
2024-10-22 10:20:00,202.66,202.8,202.47,202.64,1000.0,201.5966,201.7359,201.4076,201.5768,1000.0
2024-10-22 10:25:00,202.64,202.64,202.45,202.55,631.0,201.5768,201.5768,201.3878,201.4872,631.0
2024-10-22 10:30:00,202.34,202.34,202.01,202.01,859.0,201.2783,201.2783,200.9501,200.9501,859.0
2024-10-22 10:35:00,202.05,202.18,202.05,202.12,1599.0,200.9898,201.1192,200.9898,201.0595,1599.0
2024-10-22 10:40:00,202.12,202.29,202.11,202.28,1665.0,201.0595,201.2286,201.0495,201.2186,1665.0
2024-10-22 10:45:00,202.28,202.57,202.28,202.56,6200.0,201.2186,201.5071,201.2186,201.4972,6200.0
2024-10-22 10:50:00,202.56,202.71,202.52,202.71,1813.0,201.4972,201.6464,201.4574,201.6464,1813.0
2024-10-22 10:55:00,202.66,203.07,202.55,203.07,3715.0,201.5966,202.0045,201.4872,202.0045,3715.0
2024-10-22 11:00:00,203.04,203.07,202.99,203.0,1125.0,201.9747,202.0045,201.9249,201.9349,1125.0
2024-10-22 11:05:00,203.04,203.27,203.04,203.27,1407.0,201.9747,202.2034,201.9747,202.2034,1407.0
2024-10-22 11:10:00,203.34,203.43,203.29,203.32,1766.0,202.2731,202.3626,202.2233,202.2532,1766.0
2024-10-22 11:15:00,203.41,203.52,203.29,203.39,3561.0,202.3427,202.4521,202.2233,202.3228,3561.0
2024-10-22 11:20:00,203.48,203.48,203.26,203.3,2134.0,202.4123,202.4123,202.1935,202.2333,2134.0
2024-10-22 11:25:00,203.31,203.45,203.29,203.36,4112.0,202.2432,202.3825,202.2233,202.293,4112.0
2024-10-22 11:30:00,203.36,203.54,203.36,203.54,2627.0,202.293,202.472,202.293,202.472,2627.0
2024-10-22 11:35:00,203.55,203.57,203.43,203.49,2053.0,202.482,202.5019,202.3626,202.4223,2053.0
2024-10-22 11:40:00,203.5,203.5,203.49,203.5,300.0,202.4322,202.4322,202.4223,202.4322,300.0
2024-10-22 11:45:00,203.5,203.5,203.29,203.38,2947.0,202.4322,202.4322,202.2233,202.3129,2947.0
2024-10-22 11:50:00,203.39,203.5,203.29,203.32,3902.0,202.3228,202.4322,202.2233,202.2532,3902.0
2024-10-22 11:55:00,203.26,203.42,203.26,203.36,2933.0,202.1935,202.3527,202.1935,202.293,2933.0
2024-10-22 12:00:00,203.26,203.35,203.22,203.22,1672.0,202.1935,202.283,202.1537,202.1537,1672.0
2024-10-22 12:05:00,203.21,203.23,203.13,203.19,1183.0,202.1438,202.1637,202.0642,202.1239,1183.0
2024-10-22 12:10:00,203.19,203.29,203.18,203.27,2798.0,202.1239,202.2233,202.1139,202.2034,2798.0
2024-10-22 12:15:00,203.29,203.35,203.2,203.27,2320.0,202.2233,202.283,202.1338,202.2034,2320.0
2024-10-22 12:20:00,203.31,203.43,203.23,203.34,6561.0,202.2432,202.3626,202.1637,202.2731,6561.0
2024-10-22 12:25:00,203.27,203.28,203.25,203.28,504.0,202.2034,202.2134,202.1836,202.2134,504.0
2024-10-22 12:30:00,203.33,203.45,203.33,203.45,4022.0,202.2631,202.3825,202.2631,202.3825,4022.0
2024-10-22 12:35:00,203.55,203.6,203.54,203.58,2175.0,202.482,202.5317,202.472,202.5118,2175.0
2024-10-22 12:40:00,203.54,203.55,203.43,203.43,1781.0,202.472,202.482,202.3626,202.3626,1781.0
2024-10-22 12:45:00,203.48,203.49,203.25,203.29,1691.0,202.4123,202.4223,202.1836,202.2233,1691.0
2024-10-22 12:50:00,203.3,203.38,203.25,203.25,4022.0,202.2333,202.3129,202.1836,202.1836,4022.0
2024-10-22 12:55:00,203.24,203.44,203.18,203.41,2991.0,202.1736,202.3726,202.1139,202.3427,2991.0
2024-10-22 13:00:00,203.46,203.67,203.4,203.64,1850.0,202.3925,202.6013,202.3328,202.5715,1850.0
2024-10-22 13:05:00,203.64,203.64,203.47,203.47,2127.0,202.5715,202.5715,202.4024,202.4024,2127.0
2024-10-22 13:10:00,203.55,203.55,203.55,203.55,100.0,202.482,202.482,202.482,202.482,100.0
2024-10-22 13:15:00,203.55,203.55,203.39,203.4,1409.0,202.482,202.482,202.3228,202.3328,1409.0
2024-10-22 13:20:00,203.39,203.43,203.35,203.36,641.0,202.3228,202.3626,202.283,202.293,641.0
2024-10-22 13:25:00,203.39,203.45,203.38,203.41,1439.0,202.3228,202.3825,202.3129,202.3427,1439.0
2024-10-22 13:30:00,203.42,203.57,203.42,203.57,1502.0,202.3527,202.5019,202.3527,202.5019,1502.0
2024-10-22 13:35:00,203.66,203.82,203.65,203.81,3115.0,202.5914,202.7506,202.5815,202.7406,3115.0
2024-10-22 13:40:00,203.82,203.82,203.7,203.75,708.0,202.7506,202.7506,202.6312,202.6809,708.0
2024-10-22 13:45:00,203.81,203.86,203.78,203.85,1013.0,202.7406,202.7904,202.7108,202.7804,1013.0
2024-10-22 13:50:00,203.78,203.92,203.78,203.92,908.0,202.7108,202.85,202.7108,202.85,908.0
2024-10-22 13:55:00,203.86,203.86,203.74,203.78,1879.0,202.7904,202.7904,202.671,202.7108,1879.0
2024-10-22 14:00:00,203.78,203.93,203.77,203.82,1109.0,202.7108,202.86,202.7008,202.7506,1109.0
2024-10-22 14:05:00,203.8,203.85,203.6,203.61,4997.0,202.7307,202.7804,202.5317,202.5417,4997.0
2024-10-22 14:10:00,203.62,203.74,203.6,203.67,2477.0,202.5516,202.671,202.5317,202.6013,2477.0
2024-10-22 14:15:00,203.73,203.8,203.71,203.75,2349.0,202.661,202.7307,202.6411,202.6809,2349.0
2024-10-22 14:20:00,203.76,203.8,203.68,203.68,1121.0,202.6909,202.7307,202.6113,202.6113,1121.0
2024-10-22 14:25:00,203.71,203.76,203.66,203.68,1667.0,202.6411,202.6909,202.5914,202.6113,1667.0
2024-10-22 14:30:00,203.71,203.71,203.57,203.63,3849.0,202.6411,202.6411,202.5019,202.5616,3849.0
2024-10-22 14:35:00,203.58,203.64,203.58,203.64,395.0,202.5118,202.5715,202.5118,202.5715,395.0
2024-10-22 14:40:00,203.58,203.61,203.54,203.61,1044.0,202.5118,202.5417,202.472,202.5417,1044.0
2024-10-22 14:45:00,203.55,203.62,203.54,203.54,1150.0,202.482,202.5516,202.472,202.472,1150.0
2024-10-22 14:50:00,203.55,203.55,203.49,203.53,3138.0,202.482,202.482,202.4223,202.4621,3138.0
2024-10-22 14:55:00,203.55,203.72,203.54,203.68,1521.0,202.482,202.6511,202.472,202.6113,1521.0
2024-10-22 15:00:00,203.68,203.77,203.68,203.77,921.0,202.6113,202.7008,202.6113,202.7008,921.0
2024-10-22 15:05:00,203.77,203.83,203.7,203.78,2299.0,202.7008,202.7605,202.6312,202.7108,2299.0
2024-10-22 15:10:00,203.79,203.9,203.79,203.9,2570.0,202.7207,202.8301,202.7207,202.8301,2570.0
2024-10-22 15:15:00,203.9,204.16,203.89,203.94,4752.0,202.8301,203.0888,202.8202,202.8699,4752.0
2024-10-22 15:20:00,203.95,204.0,203.88,203.88,2661.0,202.8799,202.9296,202.8102,202.8102,2661.0
2024-10-22 15:25:00,203.9,203.9,203.84,203.87,3559.0,202.8301,202.8301,202.7705,202.8003,3559.0
2024-10-22 15:30:00,203.93,203.93,203.81,203.92,7841.0,202.86,202.86,202.7406,202.85,7841.0
2024-10-22 15:35:00,203.91,204.04,203.9,204.01,4342.0,202.8401,202.9694,202.8301,202.9396,4342.0
2024-10-22 15:40:00,204.06,204.06,203.91,203.93,4974.0,202.9893,202.9893,202.8401,202.86,4974.0
2024-10-22 15:45:00,203.96,204.14,203.95,204.09,7046.0,202.8898,203.0689,202.8799,203.0191,7046.0
2024-10-22 15:50:00,204.06,204.11,203.96,204.06,20314.0,202.9893,203.039,202.8898,202.9893,20314.0
2024-10-22 15:55:00,204.08,204.08,203.92,203.92,48365.0,203.0092,203.0092,202.85,202.85,48365.0
2024-10-23 09:30:00,203.44,203.66,202.77,203.62,7056.0,202.3726,202.5914,201.7061,202.5516,7056.0
2024-10-23 09:35:00,203.58,203.58,203.49,203.56,339.0,202.5118,202.5118,202.4223,202.4919,339.0
2024-10-23 09:40:00,203.47,203.47,203.04,203.05,1034.0,202.4024,202.4024,201.9747,201.9846,1034.0
2024-10-23 09:45:00,203.31,203.59,203.3,203.59,1502.0,202.2432,202.5218,202.2333,202.5218,1502.0
2024-10-23 09:50:00,203.52,203.66,203.52,203.55,733.0,202.4521,202.5914,202.4521,202.482,733.0
2024-10-23 09:55:00,203.53,203.63,203.49,203.63,810.0,202.4621,202.5616,202.4223,202.5616,810.0
2024-10-23 10:00:00,203.72,204.6,203.63,204.55,5180.0,202.6511,203.5265,202.5616,203.4767,5180.0
2024-10-23 10:05:00,204.52,204.67,204.39,204.65,2939.0,203.4469,203.5961,203.3176,203.5762,2939.0
2024-10-23 10:10:00,204.68,204.69,204.34,204.36,1123.0,203.606,203.616,203.2678,203.2877,1123.0
2024-10-23 10:15:00,204.16,204.26,203.84,203.91,3023.0,203.0888,203.1883,202.7705,202.8401,3023.0
2024-10-23 10:20:00,203.95,203.95,203.78,203.82,601.0,202.8799,202.8799,202.7108,202.7506,601.0
2024-10-23 10:25:00,203.92,204.0,203.89,203.98,1017.0,202.85,202.9296,202.8202,202.9097,1017.0
2024-10-23 10:30:00,203.89,203.91,203.76,203.9,1300.0,202.8202,202.8401,202.6909,202.8301,1300.0
2024-10-23 10:35:00,203.92,203.92,203.74,203.78,626.0,202.85,202.85,202.671,202.7108,626.0
2024-10-23 10:40:00,203.81,203.98,203.8,203.92,1000.0,202.7406,202.9097,202.7307,202.85,1000.0
2024-10-23 10:45:00,203.81,203.93,203.66,203.85,4318.0,202.7406,202.86,202.5914,202.7804,4318.0
2024-10-23 10:50:00,203.79,203.79,203.55,203.72,4083.0,202.7207,202.7207,202.482,202.6511,4083.0
2024-10-23 10:55:00,203.72,203.98,203.72,203.84,2557.0,202.6511,202.9097,202.6511,202.7705,2557.0
2024-10-23 11:00:00,203.84,203.84,203.57,203.73,2876.0,202.7705,202.7705,202.5019,202.661,2876.0
2024-10-23 11:05:00,203.62,203.7,203.51,203.7,1122.0,202.5516,202.6312,202.4422,202.6312,1122.0
2024-10-23 11:10:00,203.65,203.65,203.25,203.41,4322.0,202.5815,202.5815,202.1836,202.3427,4322.0
2024-10-23 11:15:00,203.38,203.53,203.38,203.53,1328.0,202.3129,202.4621,202.3129,202.4621,1328.0
2024-10-23 11:20:00,203.52,203.59,203.47,203.54,1306.0,202.4521,202.5218,202.4024,202.472,1306.0
2024-10-23 11:25:00,203.54,203.63,203.54,203.63,1348.0,202.472,202.5616,202.472,202.5616,1348.0
2024-10-23 11:30:00,203.53,203.85,203.48,203.74,17140.0,202.4621,202.7804,202.4123,202.671,17140.0
2024-10-23 11:35:00,203.72,203.73,203.66,203.66,500.0,202.6511,202.661,202.5914,202.5914,500.0
2024-10-23 11:40:00,203.74,203.74,203.6,203.69,2501.0,202.671,202.671,202.5317,202.6212,2501.0
2024-10-23 11:45:00,203.69,203.75,203.5,203.64,1900.0,202.6212,202.6809,202.4322,202.5715,1900.0
2024-10-23 11:50:00,203.65,204.12,203.64,204.12,2471.0,202.5815,203.049,202.5715,203.049,2471.0
2024-10-23 11:55:00,204.17,204.32,204.06,204.12,1500.0,203.0987,203.2479,202.9893,203.049,1500.0
2024-10-23 12:00:00,204.04,204.09,203.97,203.97,1164.0,202.9694,203.0191,202.8998,202.8998,1164.0
2024-10-23 12:05:00,204.02,204.07,204.02,204.07,568.0,202.9495,202.9992,202.9495,202.9992,568.0
2024-10-23 12:10:00,204.08,204.08,203.94,203.94,526.0,203.0092,203.0092,202.8699,202.8699,526.0
2024-10-23 12:15:00,204.05,204.15,204.04,204.15,641.0,202.9794,203.0788,202.9694,203.0788,641.0
2024-10-23 12:20:00,204.24,204.31,204.13,204.13,892.0,203.1684,203.238,203.0589,203.0589,892.0
2024-10-23 12:25:00,204.13,204.13,204.07,204.08,500.0,203.0589,203.0589,202.9992,203.0092,500.0
2024-10-23 12:30:00,204.02,204.3,204.02,204.3,2071.0,202.9495,203.228,202.9495,203.228,2071.0
2024-10-23 12:35:00,204.23,204.3,204.2,204.26,803.0,203.1584,203.228,203.1286,203.1883,803.0
2024-10-23 12:40:00,204.15,204.31,204.15,204.31,1400.0,203.0788,203.238,203.0788,203.238,1400.0
2024-10-23 12:45:00,204.36,204.6,204.36,204.6,1100.0,203.2877,203.5265,203.2877,203.5265,1100.0
2024-10-23 12:50:00,204.56,204.57,204.3,204.38,1904.0,203.4867,203.4966,203.228,203.3076,1904.0
2024-10-23 12:55:00,204.38,204.38,204.38,204.38,0.0,203.3076,203.3076,203.3076,203.3076,0.0
2024-10-23 13:00:00,204.37,204.37,204.21,204.31,900.0,203.2977,203.2977,203.1385,203.238,900.0
2024-10-23 13:05:00,204.24,204.26,204.03,204.03,2826.0,203.1684,203.1883,202.9595,202.9595,2826.0
2024-10-23 13:10:00,204.15,204.15,203.93,204.08,1274.0,203.0788,203.0788,202.86,203.0092,1274.0
2024-10-23 13:15:00,204.03,204.04,204.03,204.04,200.0,202.9595,202.9694,202.9595,202.9694,200.0
2024-10-23 13:20:00,204.09,204.09,203.95,203.95,1242.0,203.0191,203.0191,202.8799,202.8799,1242.0
2024-10-23 13:25:00,204.05,204.05,203.88,203.91,558.0,202.9794,202.9794,202.8102,202.8401,558.0
2024-10-23 13:30:00,203.84,203.85,203.61,203.65,1988.0,202.7705,202.7804,202.5417,202.5815,1988.0
2024-10-23 13:35:00,203.64,203.71,203.63,203.71,2427.0,202.5715,202.6411,202.5616,202.6411,2427.0
2024-10-23 13:40:00,203.63,203.85,203.63,203.69,3131.0,202.5616,202.7804,202.5616,202.6212,3131.0
2024-10-23 13:45:00,203.72,203.77,203.69,203.69,1704.0,202.6511,202.7008,202.6212,202.6212,1704.0
2024-10-23 13:50:00,203.76,203.95,203.76,203.95,904.0,202.6909,202.8799,202.6909,202.8799,904.0
2024-10-23 13:55:00,204.02,204.17,203.94,204.11,1528.0,202.9495,203.0987,202.8699,203.039,1528.0
2024-10-23 14:00:00,204.08,204.08,204.01,204.01,200.0,203.0092,203.0092,202.9396,202.9396,200.0
2024-10-23 14:05:00,203.93,204.05,203.86,203.94,2230.0,202.86,202.9794,202.7904,202.8699,2230.0
2024-10-23 14:10:00,203.89,203.93,203.86,203.86,370.0,202.8202,202.86,202.7904,202.7904,370.0
2024-10-23 14:15:00,203.81,203.81,203.58,203.58,2523.0,202.7406,202.7406,202.5118,202.5118,2523.0
2024-10-23 14:20:00,203.64,203.67,203.64,203.67,300.0,202.5715,202.6013,202.5715,202.6013,300.0
2024-10-23 14:25:00,203.7,203.7,203.55,203.56,804.0,202.6312,202.6312,202.482,202.4919,804.0
2024-10-23 14:30:00,203.75,203.8,203.53,203.8,1804.0,202.6809,202.7307,202.4621,202.7307,1804.0
2024-10-23 14:35:00,203.81,203.95,203.81,203.89,700.0,202.7406,202.8799,202.7406,202.8202,700.0
2024-10-23 14:40:00,203.97,204.17,203.97,204.17,1118.0,202.8998,203.0987,202.8998,203.0987,1118.0
2024-10-23 14:45:00,204.03,204.13,204.03,204.13,533.0,202.9595,203.0589,202.9595,203.0589,533.0
2024-10-23 14:50:00,204.09,204.09,204.05,204.05,500.0,203.0191,203.0191,202.9794,202.9794,500.0
2024-10-23 14:55:00,204.11,204.17,204.1,204.11,1016.0,203.039,203.0987,203.0291,203.039,1016.0
2024-10-23 15:00:00,204.04,204.04,203.97,203.98,1683.0,202.9694,202.9694,202.8998,202.9097,1683.0
2024-10-23 15:05:00,203.92,203.94,203.86,203.86,1538.0,202.85,202.8699,202.7904,202.7904,1538.0
2024-10-23 15:10:00,203.95,203.99,203.9,203.99,2677.0,202.8799,202.9197,202.8301,202.9197,2677.0
2024-10-23 15:15:00,203.93,204.15,203.93,204.1,1393.0,202.86,203.0788,202.86,203.0291,1393.0
2024-10-23 15:20:00,204.17,204.17,203.93,203.93,2429.0,203.0987,203.0987,202.86,202.86,2429.0
2024-10-23 15:25:00,203.87,203.96,203.84,203.96,700.0,202.8003,202.8898,202.7705,202.8898,700.0
2024-10-23 15:30:00,203.92,204.1,203.92,204.05,1750.0,202.85,203.0291,202.85,202.9794,1750.0
2024-10-23 15:35:00,204.13,204.16,203.98,204.06,2458.0,203.0589,203.0888,202.9097,202.9893,2458.0
2024-10-23 15:40:00,204.06,204.06,203.9,203.91,2042.0,202.9893,202.9893,202.8301,202.8401,2042.0
2024-10-23 15:45:00,203.89,203.91,203.82,203.85,4714.0,202.8202,202.8401,202.7506,202.7804,4714.0
2024-10-23 15:50:00,203.88,204.2,203.88,204.12,8442.0,202.8102,203.1286,202.8102,203.049,8442.0
2024-10-23 15:55:00,204.14,204.22,203.89,203.96,39313.0,203.0689,203.1485,202.8202,202.8898,39313.0
2024-10-24 09:30:00,203.26,203.26,202.3,202.6,14243.0,202.1935,202.1935,201.2385,201.537,14243.0
2024-10-24 09:35:00,202.0,202.26,201.31,201.55,5205.0,200.9401,201.1987,200.2537,200.4925,5205.0
2024-10-24 09:40:00,201.55,202.29,201.55,201.99,3017.0,200.4925,201.2286,200.4925,200.9302,3017.0
2024-10-24 09:45:00,201.97,202.96,201.85,202.92,6600.0,200.9103,201.8951,200.7909,201.8553,6600.0
2024-10-24 09:50:00,202.6,202.88,202.41,202.82,2781.0,201.537,201.8155,201.348,201.7558,2781.0
2024-10-24 09:55:00,202.94,203.0,202.71,202.82,3461.0,201.8752,201.9349,201.6464,201.7558,3461.0
2024-10-24 10:00:00,203.01,203.53,202.94,203.53,3896.0,201.9448,202.4621,201.8752,202.4621,3896.0
2024-10-24 10:05:00,203.5,203.75,203.37,203.75,3344.0,202.4322,202.6809,202.3029,202.6809,3344.0
2024-10-24 10:10:00,203.73,203.84,203.27,203.27,3108.0,202.661,202.7705,202.2034,202.2034,3108.0
2024-10-24 10:15:00,203.37,203.37,203.11,203.11,1281.0,202.3029,202.3029,202.0443,202.0443,1281.0
2024-10-24 10:20:00,203.43,203.43,203.29,203.4,1196.0,202.3626,202.3626,202.2233,202.3328,1196.0
2024-10-24 10:25:00,203.33,203.48,203.2,203.4,2616.0,202.2631,202.4123,202.1338,202.3328,2616.0
2024-10-24 10:30:00,203.4,203.49,203.27,203.42,1766.0,202.3328,202.4223,202.2034,202.3527,1766.0
2024-10-24 10:35:00,203.45,203.45,203.25,203.29,1515.0,202.3825,202.3825,202.1836,202.2233,1515.0
2024-10-24 10:40:00,203.24,203.31,203.13,203.18,1367.0,202.1736,202.2432,202.0642,202.1139,1367.0
2024-10-24 10:45:00,203.14,203.14,202.89,202.94,2723.0,202.0741,202.0741,201.8254,201.8752,2723.0
2024-10-24 10:50:00,203.0,203.05,202.71,202.9,2244.0,201.9349,201.9846,201.6464,201.8354,2244.0
2024-10-24 10:55:00,202.86,202.98,202.83,202.91,1300.0,201.7956,201.915,201.7658,201.8453,1300.0
2024-10-24 11:00:00,203.04,203.04,202.72,202.96,2337.0,201.9747,201.9747,201.6563,201.8951,2337.0
2024-10-24 11:05:00,202.95,203.09,202.94,203.09,800.0,201.8851,202.0244,201.8752,202.0244,800.0
2024-10-24 11:10:00,203.04,203.11,203.04,203.11,300.0,201.9747,202.0443,201.9747,202.0443,300.0
2024-10-24 11:15:00,203.11,203.41,203.11,203.37,2777.0,202.0443,202.3427,202.0443,202.3029,2777.0
2024-10-24 11:20:00,203.39,203.4,203.31,203.31,460.0,202.3228,202.3328,202.2432,202.2432,460.0
2024-10-24 11:25:00,203.31,203.37,203.12,203.18,2110.0,202.2432,202.3029,202.0542,202.1139,2110.0
2024-10-24 11:30:00,203.11,203.14,202.83,202.93,2509.0,202.0443,202.0741,201.7658,201.8652,2509.0
2024-10-24 11:35:00,202.93,203.14,202.89,203.12,2853.0,201.8652,202.0741,201.8254,202.0542,2853.0
2024-10-24 11:40:00,202.96,202.98,202.75,202.75,1691.0,201.8951,201.915,201.6862,201.6862,1691.0
2024-10-24 11:45:00,202.76,202.99,202.56,202.56,2174.0,201.6961,201.9249,201.4972,201.4972,2174.0
2024-10-24 11:50:00,202.59,202.59,202.46,202.47,1133.0,201.527,201.527,201.3977,201.4076,1133.0
2024-10-24 11:55:00,202.57,202.8,202.52,202.72,1914.0,201.5071,201.7359,201.4574,201.6563,1914.0
2024-10-24 12:00:00,202.73,202.73,202.61,202.61,1400.0,201.6663,201.6663,201.5469,201.5469,1400.0
2024-10-24 12:05:00,202.61,202.61,202.5,202.5,821.0,201.5469,201.5469,201.4375,201.4375,821.0
2024-10-24 12:10:00,202.44,202.52,202.23,202.52,1444.0,201.3778,201.4574,201.1689,201.4574,1444.0
2024-10-24 12:15:00,202.41,202.48,202.31,202.48,1500.0,201.348,201.4176,201.2485,201.4176,1500.0
2024-10-24 12:20:00,202.48,202.63,202.47,202.63,1100.0,201.4176,201.5668,201.4076,201.5668,1100.0
2024-10-24 12:25:00,202.62,202.64,202.61,202.64,833.0,201.5569,201.5768,201.5469,201.5768,833.0
2024-10-24 12:30:00,202.61,202.79,202.6,202.78,1306.0,201.5469,201.726,201.537,201.716,1306.0
2024-10-24 12:35:00,202.8,202.88,202.71,202.72,2067.0,201.7359,201.8155,201.6464,201.6563,2067.0
2024-10-24 12:40:00,202.78,202.78,202.66,202.71,322.0,201.716,201.716,201.5966,201.6464,322.0
2024-10-24 12:45:00,202.78,202.86,202.71,202.78,2209.0,201.716,201.7956,201.6464,201.716,2209.0
2024-10-24 12:50:00,202.8,202.89,202.76,202.76,930.0,201.7359,201.8254,201.6961,201.6961,930.0
2024-10-24 12:55:00,202.84,202.87,202.79,202.87,500.0,201.7757,201.8055,201.726,201.8055,500.0
2024-10-24 13:00:00,202.85,202.85,202.85,202.85,100.0,201.7857,201.7857,201.7857,201.7857,100.0
2024-10-24 13:05:00,202.79,202.88,202.78,202.8,851.0,201.726,201.8155,201.716,201.7359,851.0
2024-10-24 13:10:00,202.8,202.87,202.79,202.79,2606.0,201.7359,201.8055,201.726,201.726,2606.0
2024-10-24 13:15:00,202.84,202.98,202.83,202.96,2209.0,201.7757,201.915,201.7658,201.8951,2209.0
2024-10-24 13:20:00,203.02,203.03,203.02,203.03,200.0,201.9548,201.9647,201.9548,201.9647,200.0
2024-10-24 13:25:00,203.03,203.03,203.02,203.03,200.0,201.9647,201.9647,201.9548,201.9647,200.0
2024-10-24 13:30:00,202.98,203.03,202.96,202.97,1540.0,201.915,201.9647,201.8951,201.905,1540.0
2024-10-24 13:35:00,203.04,203.1,202.97,202.98,1932.0,201.9747,202.0343,201.905,201.915,1932.0
2024-10-24 13:40:00,202.94,202.95,202.87,202.87,749.0,201.8752,201.8851,201.8055,201.8055,749.0
2024-10-24 13:45:00,202.96,203.1,202.95,202.97,2251.0,201.8951,202.0343,201.8851,201.905,2251.0
2024-10-24 13:50:00,202.93,202.93,202.84,202.93,1000.0,201.8652,201.8652,201.7757,201.8652,1000.0
2024-10-24 13:55:00,202.91,202.91,202.78,202.86,881.0,201.8453,201.8453,201.716,201.7956,881.0
2024-10-24 14:00:00,202.77,202.77,202.61,202.69,1682.0,201.7061,201.7061,201.5469,201.6265,1682.0
2024-10-24 14:05:00,202.68,202.75,202.62,202.71,2010.0,201.6165,201.6862,201.5569,201.6464,2010.0
2024-10-24 14:10:00,202.77,202.89,202.71,202.89,3372.0,201.7061,201.8254,201.6464,201.8254,3372.0
2024-10-24 14:15:00,203.0,203.02,202.99,203.01,327.0,201.9349,201.9548,201.9249,201.9448,327.0
2024-10-24 14:20:00,203.01,203.02,202.97,202.97,964.0,201.9448,201.9548,201.905,201.905,964.0
2024-10-24 14:25:00,202.89,202.96,202.79,202.88,2074.0,201.8254,201.8951,201.726,201.8155,2074.0
2024-10-24 14:30:00,202.79,202.84,202.67,202.68,1254.0,201.726,201.7757,201.6066,201.6165,1254.0
2024-10-24 14:35:00,202.69,202.81,202.62,202.62,1121.0,201.6265,201.7459,201.5569,201.5569,1121.0
2024-10-24 14:40:00,202.61,202.61,202.6,202.6,230.0,201.5469,201.5469,201.537,201.537,230.0
2024-10-24 14:45:00,202.56,202.56,202.42,202.45,1411.0,201.4972,201.4972,201.3579,201.3878,1411.0
2024-10-24 14:50:00,202.43,202.52,202.43,202.47,873.0,201.3679,201.4574,201.3679,201.4076,873.0
2024-10-24 14:55:00,202.39,202.42,202.31,202.4,1123.0,201.3281,201.3579,201.2485,201.338,1123.0
2024-10-24 15:00:00,202.36,202.36,202.15,202.17,1643.0,201.2982,201.2982,201.0893,201.1092,1643.0
2024-10-24 15:05:00,202.13,202.24,202.1,202.22,3281.0,201.0694,201.1789,201.0396,201.159,3281.0
2024-10-24 15:10:00,202.23,202.36,202.23,202.34,1998.0,201.1689,201.2982,201.1689,201.2783,1998.0
2024-10-24 15:15:00,202.27,202.29,202.22,202.26,2740.0,201.2087,201.2286,201.159,201.1987,2740.0
2024-10-24 15:20:00,202.31,202.31,202.22,202.22,2324.0,201.2485,201.2485,201.159,201.159,2324.0
2024-10-24 15:25:00,202.31,202.35,202.18,202.18,2572.0,201.2485,201.2883,201.1192,201.1192,2572.0
2024-10-24 15:30:00,202.22,202.25,202.08,202.16,4219.0,201.159,201.1888,201.0197,201.0993,4219.0
2024-10-24 15:35:00,202.12,202.16,202.0,202.0,2506.0,201.0595,201.0993,200.9401,200.9401,2506.0
2024-10-24 15:40:00,202.02,202.17,202.02,202.11,4815.0,200.96,201.1092,200.96,201.0495,4815.0
2024-10-24 15:45:00,202.14,202.24,202.08,202.11,7355.0,201.0794,201.1789,201.0197,201.0495,7355.0
2024-10-24 15:50:00,202.09,202.13,201.81,201.84,20627.0,201.0296,201.0694,200.7511,200.781,20627.0
2024-10-24 15:55:00,201.83,201.86,201.3,201.44,57176.0,200.771,200.8008,200.2438,200.383,57176.0
2024-10-25 09:30:00,201.31,201.86,201.31,201.33,8302.0,200.2537,200.8008,200.2537,200.2736,8302.0
2024-10-25 09:35:00,201.17,201.45,201.02,201.24,1300.0,200.1145,200.393,199.9653,200.1841,1300.0
2024-10-25 09:40:00,201.24,201.35,201.23,201.34,1450.0,200.1841,200.2935,200.1742,200.2836,1450.0
2024-10-25 09:45:00,201.34,201.8,201.34,201.46,2791.0,200.2836,200.7412,200.2836,200.4029,2791.0
2024-10-25 09:50:00,201.46,201.48,201.16,201.16,1100.0,200.4029,200.4228,200.1045,200.1045,1100.0
2024-10-25 09:55:00,201.04,201.24,200.79,201.15,1340.0,199.9851,200.1841,199.7365,200.0946,1340.0
2024-10-25 10:00:00,201.15,201.39,200.95,201.2,4712.0,200.0946,200.3333,199.8956,200.1443,4712.0
2024-10-25 10:05:00,201.2,201.2,200.91,201.14,1402.0,200.1443,200.1443,199.8558,200.0846,1402.0
2024-10-25 10:10:00,200.98,201.4,200.9,201.4,8170.0,199.9255,200.3433,199.8459,200.3433,8170.0
2024-10-25 10:15:00,201.36,201.54,201.11,201.45,3137.0,200.3035,200.4825,200.0548,200.393,3137.0
2024-10-25 10:20:00,201.48,201.69,201.35,201.66,2210.0,200.4228,200.6317,200.2935,200.6019,2210.0
2024-10-25 10:25:00,201.76,201.88,201.54,201.6,2456.0,200.7014,200.8207,200.4825,200.5422,2456.0
2024-10-25 10:30:00,201.6,201.67,201.58,201.6,3400.0,200.5422,200.6118,200.5223,200.5422,3400.0
2024-10-25 10:35:00,201.71,201.78,201.71,201.78,785.0,200.6516,200.7213,200.6516,200.7213,785.0
2024-10-25 10:40:00,201.99,202.12,201.97,202.03,1700.0,200.9302,201.0595,200.9103,200.97,1700.0
2024-10-25 10:45:00,202.03,202.14,201.88,201.88,1617.0,200.97,201.0794,200.8207,200.8207,1617.0
2024-10-25 10:50:00,202.02,202.02,201.63,201.65,1247.0,200.96,200.96,200.5721,200.5919,1247.0
2024-10-25 10:55:00,201.69,201.69,201.3,201.3,1734.0,200.6317,200.6317,200.2438,200.2438,1734.0
2024-10-25 11:00:00,201.29,201.48,201.29,201.35,4123.0,200.2338,200.4228,200.2338,200.2935,4123.0
2024-10-25 11:05:00,201.39,201.47,201.23,201.28,3887.0,200.3333,200.4129,200.1742,200.2239,3887.0
2024-10-25 11:10:00,201.48,201.49,201.34,201.4,2708.0,200.4228,200.4328,200.2836,200.3433,2708.0
2024-10-25 11:15:00,201.33,201.42,201.22,201.22,929.0,200.2736,200.3632,200.1642,200.1642,929.0
2024-10-25 11:20:00,201.13,201.26,201.13,201.24,1465.0,200.0747,200.204,200.0747,200.1841,1465.0
2024-10-25 11:25:00,201.24,201.26,201.21,201.23,1200.0,200.1841,200.204,200.1543,200.1742,1200.0
2024-10-25 11:30:00,201.32,201.49,201.3,201.39,1200.0,200.2637,200.4328,200.2438,200.3333,1200.0
2024-10-25 11:35:00,201.43,201.43,201.01,201.04,5236.0,200.3731,200.3731,199.9553,199.9851,5236.0
2024-10-25 11:40:00,201.04,201.04,200.97,201.0,1081.0,199.9851,199.9851,199.9155,199.9454,1081.0
2024-10-25 11:45:00,200.97,201.18,200.96,201.15,861.0,199.9155,200.1244,199.9056,200.0946,861.0
2024-10-25 11:50:00,201.22,201.22,201.04,201.06,1144.0,200.1642,200.1642,199.9851,200.005,1144.0
2024-10-25 11:55:00,201.05,201.08,200.97,201.08,933.0,199.9951,200.0249,199.9155,200.0249,933.0
2024-10-25 12:00:00,200.95,201.02,200.82,200.82,5217.0,199.8956,199.9653,199.7663,199.7663,5217.0
2024-10-25 12:05:00,200.83,200.93,200.73,200.93,7414.0,199.7763,199.8757,199.6768,199.8757,7414.0
2024-10-25 12:10:00,201.06,201.22,200.97,201.04,1718.0,200.005,200.1642,199.9155,199.9851,1718.0
2024-10-25 12:15:00,201.01,201.01,200.93,200.93,400.0,199.9553,199.9553,199.8757,199.8757,400.0
2024-10-25 12:20:00,200.92,201.05,200.92,201.02,1424.0,199.8658,199.9951,199.8658,199.9653,1424.0
2024-10-25 12:25:00,201.03,201.03,200.98,200.98,400.0,199.9752,199.9752,199.9255,199.9255,400.0
2024-10-25 12:30:00,200.98,201.02,200.86,200.88,3409.0,199.9255,199.9653,199.8061,199.826,3409.0
2024-10-25 12:35:00,200.91,200.91,200.72,200.72,1452.0,199.8558,199.8558,199.6668,199.6668,1452.0
2024-10-25 12:40:00,200.69,200.92,200.68,200.92,1360.0,199.637,199.8658,199.627,199.8658,1360.0
2024-10-25 12:45:00,200.77,200.92,200.77,200.85,522.0,199.7166,199.8658,199.7166,199.7961,522.0
2024-10-25 12:50:00,200.8,200.9,200.77,200.77,500.0,199.7464,199.8459,199.7166,199.7166,500.0
2024-10-25 12:55:00,200.73,200.82,200.69,200.69,1980.0,199.6768,199.7663,199.637,199.637,1980.0
2024-10-25 13:00:00,200.79,200.79,200.76,200.77,680.0,199.7365,199.7365,199.7066,199.7166,680.0
2024-10-25 13:05:00,200.81,200.83,200.79,200.79,325.0,199.7564,199.7763,199.7365,199.7365,325.0
2024-10-25 13:10:00,200.69,200.81,200.47,200.47,1218.0,199.637,199.7564,199.4181,199.4181,1218.0
2024-10-25 13:15:00,200.38,200.43,200.28,200.28,1215.0,199.3286,199.3783,199.2291,199.2291,1215.0
2024-10-25 13:20:00,200.35,200.35,200.28,200.3,601.0,199.2988,199.2988,199.2291,199.249,601.0
2024-10-25 13:25:00,200.39,200.39,200.28,200.28,300.0,199.3386,199.3386,199.2291,199.2291,300.0
2024-10-25 13:30:00,200.28,200.3,200.17,200.27,718.0,199.2291,199.249,199.1197,199.2192,718.0
2024-10-25 13:35:00,200.14,200.22,200.14,200.21,492.0,199.0899,199.1695,199.0899,199.1595,492.0
2024-10-25 13:40:00,200.14,200.15,199.72,199.86,4012.0,199.0899,199.0998,198.6721,198.8113,4012.0
2024-10-25 13:45:00,199.89,200.06,199.79,200.06,952.0,198.8412,199.0103,198.7417,199.0103,952.0
2024-10-25 13:50:00,200.09,200.21,200.05,200.21,400.0,199.0401,199.1595,199.0003,199.1595,400.0
2024-10-25 13:55:00,200.28,200.29,200.07,200.15,737.0,199.2291,199.2391,199.0202,199.0998,737.0
2024-10-25 14:00:00,200.14,200.22,200.0,200.16,1819.0,199.0899,199.1695,198.9506,199.1098,1819.0
2024-10-25 14:05:00,200.17,200.18,200.06,200.06,530.0,199.1197,199.1297,199.0103,199.0103,530.0
2024-10-25 14:10:00,200.05,200.19,200.05,200.11,3132.0,199.0003,199.1396,199.0003,199.06,3132.0
2024-10-25 14:15:00,200.16,200.28,200.12,200.28,766.0,199.1098,199.2291,199.07,199.2291,766.0
2024-10-25 14:20:00,200.32,200.39,200.26,200.26,1508.0,199.2689,199.3386,199.2092,199.2092,1508.0
2024-10-25 14:25:00,200.25,200.34,200.2,200.28,1037.0,199.1993,199.2888,199.1496,199.2291,1037.0
2024-10-25 14:30:00,200.27,200.27,200.11,200.14,821.0,199.2192,199.2192,199.06,199.0899,821.0
2024-10-25 14:35:00,200.11,200.12,200.09,200.11,700.0,199.06,199.07,199.0401,199.06,700.0
2024-10-25 14:40:00,200.11,200.12,200.0,200.0,673.0,199.06,199.07,198.9506,198.9506,673.0
2024-10-25 14:45:00,200.09,200.3,200.09,200.29,1602.0,199.0401,199.249,199.0401,199.2391,1602.0
2024-10-25 14:50:00,200.28,200.28,200.2,200.22,1793.0,199.2291,199.2291,199.1496,199.1695,1793.0
2024-10-25 14:55:00,200.22,200.31,200.21,200.3,1500.0,199.1695,199.259,199.1595,199.249,1500.0
2024-10-25 15:00:00,200.28,200.34,200.23,200.3,837.0,199.2291,199.2888,199.1794,199.249,837.0
2024-10-25 15:05:00,200.3,200.3,200.1,200.12,1949.0,199.249,199.249,199.0501,199.07,1949.0
2024-10-25 15:10:00,200.12,200.22,199.92,199.95,2010.0,199.07,199.1695,198.871,198.9009,2010.0
2024-10-25 15:15:00,199.97,200.22,199.97,200.16,2414.0,198.9208,199.1695,198.9208,199.1098,2414.0
2024-10-25 15:20:00,200.18,200.18,199.95,200.04,5592.0,199.1297,199.1297,198.9009,198.9904,5592.0
2024-10-25 15:25:00,199.89,200.27,199.89,200.27,2866.0,198.8412,199.2192,198.8412,199.2192,2866.0
2024-10-25 15:30:00,200.27,200.27,200.05,200.06,3531.0,199.2192,199.2192,199.0003,199.0103,3531.0
2024-10-25 15:35:00,200.06,200.16,200.0,200.0,3123.0,199.0103,199.1098,198.9506,198.9506,3123.0
2024-10-25 15:40:00,199.96,200.01,199.9,199.94,4129.0,198.9108,198.9606,198.8511,198.8909,4129.0
2024-10-25 15:45:00,199.94,200.14,199.91,200.08,5229.0,198.8909,199.0899,198.8611,199.0302,5229.0
2024-10-25 15:50:00,200.09,200.11,199.61,199.67,9346.0,199.0401,199.06,198.5627,198.6223,9346.0
2024-10-25 15:55:00,199.67,199.92,199.59,199.86,42055.0,198.6223,198.871,198.5428,198.8113,42055.0
2024-10-28 09:30:00,200.98,200.98,200.98,200.98,7702.0,199.9255,199.9255,199.9255,199.9255,7702.0
2024-10-28 09:35:00,200.79,201.04,200.79,200.83,2113.0,199.7365,199.9851,199.7365,199.7763,2113.0
2024-10-28 09:40:00,200.79,201.06,200.69,200.99,2710.0,199.7365,200.005,199.637,199.9354,2710.0
2024-10-28 09:45:00,200.92,201.03,200.75,201.03,1269.0,199.8658,199.9752,199.6967,199.9752,1269.0
2024-10-28 09:50:00,201.05,201.1,200.88,200.88,3367.0,199.9951,200.0448,199.826,199.826,3367.0
2024-10-28 09:55:00,200.99,200.99,200.83,200.87,4121.0,199.9354,199.9354,199.7763,199.816,4121.0
2024-10-28 10:00:00,200.89,200.98,200.59,200.67,9023.0,199.8359,199.9255,199.5375,199.6171,9023.0
2024-10-28 10:05:00,200.63,200.67,200.4,200.53,1932.0,199.5773,199.6171,199.3485,199.4778,1932.0
2024-10-28 10:10:00,200.61,200.72,200.57,200.58,1328.0,199.5574,199.6668,199.5176,199.5276,1328.0
2024-10-28 10:15:00,200.5,200.51,200.34,200.45,3521.0,199.448,199.4579,199.2888,199.3982,3521.0
2024-10-28 10:20:00,200.33,200.46,200.28,200.46,1100.0,199.2789,199.4082,199.2291,199.4082,1100.0
2024-10-28 10:25:00,200.4,200.4,200.23,200.33,890.0,199.3485,199.3485,199.1794,199.2789,890.0
2024-10-28 10:30:00,200.38,200.38,200.0,200.16,3886.0,199.3286,199.3286,198.9506,199.1098,3886.0
2024-10-28 10:35:00,200.25,200.27,199.93,199.93,1360.0,199.1993,199.2192,198.881,198.881,1360.0
2024-10-28 10:40:00,199.94,200.18,199.9,200.18,1778.0,198.8909,199.1297,198.8511,199.1297,1778.0
2024-10-28 10:45:00,200.15,200.31,200.11,200.19,2609.0,199.0998,199.259,199.06,199.1396,2609.0
2024-10-28 10:50:00,200.2,200.37,200.19,200.37,1323.0,199.1496,199.3187,199.1396,199.3187,1323.0
2024-10-28 10:55:00,200.34,200.47,200.23,200.34,7499.0,199.2888,199.4181,199.1794,199.2888,7499.0
2024-10-28 11:00:00,200.33,200.55,200.32,200.5,1316.0,199.2789,199.4977,199.2689,199.448,1316.0
2024-10-28 11:05:00,200.44,200.44,200.43,200.44,203.0,199.3883,199.3883,199.3783,199.3883,203.0
2024-10-28 11:10:00,200.44,200.5,200.37,200.44,1801.0,199.3883,199.448,199.3187,199.3883,1801.0
2024-10-28 11:15:00,200.34,200.38,200.22,200.34,1642.0,199.2888,199.3286,199.1695,199.2888,1642.0
2024-10-28 11:20:00,200.25,200.36,200.25,200.28,1740.0,199.1993,199.3087,199.1993,199.2291,1740.0
2024-10-28 11:25:00,200.22,200.26,200.04,200.09,2507.0,199.1695,199.2092,198.9904,199.0401,2507.0
2024-10-28 11:30:00,200.06,200.25,200.06,200.22,2406.0,199.0103,199.1993,199.0103,199.1695,2406.0
2024-10-28 11:35:00,200.09,200.36,200.09,200.36,8016.0,199.0401,199.3087,199.0401,199.3087,8016.0
2024-10-28 11:40:00,200.36,200.36,200.14,200.29,7388.0,199.3087,199.3087,199.0899,199.2391,7388.0
2024-10-28 11:45:00,200.28,200.29,200.19,200.25,4862.0,199.2291,199.2391,199.1396,199.1993,4862.0
2024-10-28 11:50:00,200.24,200.58,200.24,200.56,4766.0,199.1893,199.5276,199.1893,199.5077,4766.0
2024-10-28 11:55:00,200.51,200.61,200.45,200.5,2899.0,199.4579,199.5574,199.3982,199.448,2899.0
2024-10-28 12:00:00,200.5,200.56,200.48,200.48,2697.0,199.448,199.5077,199.4281,199.4281,2697.0
2024-10-28 12:05:00,200.49,200.5,200.49,200.49,1590.0,199.438,199.448,199.438,199.438,1590.0
2024-10-28 12:10:00,200.54,200.69,200.54,200.66,2279.0,199.4878,199.637,199.4878,199.6071,2279.0
2024-10-28 12:15:00,200.66,200.74,200.65,200.71,5463.0,199.6071,199.6867,199.5972,199.6569,5463.0
2024-10-28 12:20:00,200.67,200.7,200.59,200.62,1627.0,199.6171,199.6469,199.5375,199.5674,1627.0
2024-10-28 12:25:00,200.65,200.78,200.56,200.74,4716.0,199.5972,199.7265,199.5077,199.6867,4716.0
2024-10-28 12:30:00,200.8,200.8,200.48,200.48,1528.0,199.7464,199.7464,199.4281,199.4281,1528.0
2024-10-28 12:35:00,200.51,200.53,200.38,200.38,870.0,199.4579,199.4778,199.3286,199.3286,870.0
2024-10-28 12:40:00,200.37,200.59,200.29,200.59,1990.0,199.3187,199.5375,199.2391,199.5375,1990.0
2024-10-28 12:45:00,200.59,200.61,200.5,200.5,911.0,199.5375,199.5574,199.448,199.448,911.0
2024-10-28 12:50:00,200.39,200.39,200.39,200.39,100.0,199.3386,199.3386,199.3386,199.3386,100.0
2024-10-28 12:55:00,200.47,200.53,200.45,200.53,2806.0,199.4181,199.4778,199.3982,199.4778,2806.0
2024-10-28 13:00:00,200.49,200.49,200.45,200.45,3210.0,199.438,199.438,199.3982,199.3982,3210.0
2024-10-28 13:05:00,200.44,200.44,200.34,200.34,649.0,199.3883,199.3883,199.2888,199.2888,649.0
2024-10-28 13:10:00,200.34,200.34,200.29,200.3,300.0,199.2888,199.2888,199.2391,199.249,300.0
2024-10-28 13:15:00,200.29,200.34,200.22,200.34,1241.0,199.2391,199.2888,199.1695,199.2888,1241.0
2024-10-28 13:20:00,200.38,200.51,200.38,200.51,1412.0,199.3286,199.4579,199.3286,199.4579,1412.0
2024-10-28 13:25:00,200.48,200.48,200.41,200.41,1070.0,199.4281,199.4281,199.3585,199.3585,1070.0
2024-10-28 13:30:00,200.44,200.6,200.36,200.6,1488.0,199.3883,199.5475,199.3087,199.5475,1488.0
2024-10-28 13:35:00,200.59,200.59,200.54,200.55,618.0,199.5375,199.5375,199.4878,199.4977,618.0
2024-10-28 13:40:00,200.39,200.47,200.39,200.47,366.0,199.3386,199.4181,199.3386,199.4181,366.0
2024-10-28 13:45:00,200.48,200.53,200.42,200.42,732.0,199.4281,199.4778,199.3684,199.3684,732.0
2024-10-28 13:50:00,200.47,200.5,200.41,200.5,300.0,199.4181,199.448,199.3585,199.448,300.0
2024-10-28 13:55:00,200.46,200.54,200.45,200.54,1174.0,199.4082,199.4878,199.3982,199.4878,1174.0
2024-10-28 14:00:00,200.56,200.57,200.53,200.53,660.0,199.5077,199.5176,199.4778,199.4778,660.0
2024-10-28 14:05:00,200.48,200.54,200.48,200.49,789.0,199.4281,199.4878,199.4281,199.438,789.0
2024-10-28 14:10:00,200.53,200.53,200.46,200.46,1279.0,199.4778,199.4778,199.4082,199.4082,1279.0
2024-10-28 14:15:00,200.47,200.59,200.46,200.59,884.0,199.4181,199.5375,199.4082,199.5375,884.0
2024-10-28 14:20:00,200.45,200.51,200.44,200.44,700.0,199.3982,199.4579,199.3883,199.3883,700.0
2024-10-28 14:25:00,200.51,200.51,200.36,200.4,869.0,199.4579,199.4579,199.3087,199.3485,869.0
2024-10-28 14:30:00,200.36,200.49,200.36,200.44,1793.0,199.3087,199.438,199.3087,199.3883,1793.0
2024-10-28 14:35:00,200.4,200.44,200.38,200.38,3197.0,199.3485,199.3883,199.3286,199.3286,3197.0
2024-10-28 14:40:00,200.37,200.49,200.37,200.48,2576.0,199.3187,199.438,199.3187,199.4281,2576.0
2024-10-28 14:45:00,200.47,200.49,200.38,200.49,1566.0,199.4181,199.438,199.3286,199.438,1566.0
2024-10-28 14:50:00,200.53,200.56,200.45,200.47,1503.0,199.4778,199.5077,199.3982,199.4181,1503.0
2024-10-28 14:55:00,200.47,200.47,200.3,200.31,1142.0,199.4181,199.4181,199.249,199.259,1142.0
2024-10-28 15:00:00,200.26,200.56,200.25,200.53,4308.0,199.2092,199.5077,199.1993,199.4778,4308.0
2024-10-28 15:05:00,200.53,200.57,200.46,200.56,1032.0,199.4778,199.5176,199.4082,199.5077,1032.0
2024-10-28 15:10:00,200.5,200.53,200.44,200.46,2074.0,199.448,199.4778,199.3883,199.4082,2074.0
2024-10-28 15:15:00,200.5,200.55,200.41,200.5,3364.0,199.448,199.4977,199.3585,199.448,3364.0
2024-10-28 15:20:00,200.47,200.61,200.46,200.6,3119.0,199.4181,199.5574,199.4082,199.5475,3119.0
2024-10-28 15:25:00,200.6,200.65,200.53,200.53,3588.0,199.5475,199.5972,199.4778,199.4778,3588.0
2024-10-28 15:30:00,200.55,201.1,200.53,201.1,21389.0,199.4977,200.0448,199.4778,200.0448,21389.0
2024-10-28 15:35:00,201.05,201.19,201.05,201.15,29477.0,199.9951,200.1344,199.9951,200.0946,29477.0
2024-10-28 15:40:00,201.12,201.14,200.78,200.78,5939.0,200.0647,200.0846,199.7265,199.7265,5939.0
2024-10-28 15:45:00,200.84,200.84,200.65,200.75,4405.0,199.7862,199.7862,199.5972,199.6967,4405.0
2024-10-28 15:50:00,200.69,200.69,200.33,200.33,8656.0,199.637,199.637,199.2789,199.2789,8656.0
2024-10-28 15:55:00,200.35,200.58,200.22,200.36,41627.0,199.2988,199.5276,199.1695,199.3087,41627.0
2024-10-29 09:30:00,201.22,203.42,200.58,203.02,15102.0,200.1642,202.3527,199.5276,201.9548,15102.0
2024-10-29 09:35:00,202.99,202.99,201.96,202.86,4840.0,201.9249,201.9249,200.9003,201.7956,4840.0
2024-10-29 09:40:00,202.32,203.11,202.32,202.74,4637.0,201.2584,202.0443,201.2584,201.6762,4637.0
2024-10-29 09:45:00,202.58,203.82,202.23,202.5,7124.0,201.5171,202.7506,201.1689,201.4375,7124.0
2024-10-29 09:50:00,202.85,203.44,202.82,203.24,9050.0,201.7857,202.3726,201.7558,202.1736,9050.0
2024-10-29 09:55:00,203.41,203.88,203.4,203.65,5631.0,202.3427,202.8102,202.3328,202.5815,5631.0
2024-10-29 10:00:00,203.72,204.19,203.4,203.89,14048.0,202.6511,203.1186,202.3328,202.8202,14048.0
2024-10-29 10:05:00,203.93,204.54,203.92,204.54,3168.0,202.86,203.4668,202.85,203.4668,3168.0
2024-10-29 10:10:00,204.38,204.54,204.15,204.23,5238.0,203.3076,203.4668,203.0788,203.1584,5238.0
2024-10-29 10:15:00,204.2,204.54,204.2,204.27,5612.0,203.1286,203.4668,203.1286,203.1982,5612.0
2024-10-29 10:20:00,204.16,204.54,204.16,204.54,18826.0,203.0888,203.4668,203.0888,203.4668,18826.0
2024-10-29 10:25:00,204.54,204.78,204.3,204.55,33457.0,203.4668,203.7055,203.228,203.4767,33457.0
2024-10-29 10:30:00,204.46,205.0,204.4,205.0,3296.0,203.3872,203.9244,203.3275,203.9244,3296.0
2024-10-29 10:35:00,204.95,205.1,204.81,205.03,13153.0,203.8746,204.0238,203.7354,203.9542,13153.0
2024-10-29 10:40:00,205.08,205.08,204.01,204.2,8296.0,204.004,204.004,202.9396,203.1286,8296.0
2024-10-29 10:45:00,204.25,204.56,204.16,204.56,4840.0,203.1783,203.4867,203.0888,203.4867,4840.0
2024-10-29 10:50:00,204.7,204.7,204.43,204.53,5143.0,203.6259,203.6259,203.3574,203.4568,5143.0
2024-10-29 10:55:00,204.56,204.68,204.4,204.57,6540.0,203.4867,203.606,203.3275,203.4966,6540.0
2024-10-29 11:00:00,204.59,205.35,204.59,205.34,49687.0,203.5165,204.2725,203.5165,204.2626,49687.0
2024-10-29 11:05:00,205.31,205.55,205.23,205.46,15642.0,204.2327,204.4715,204.1532,204.382,15642.0
2024-10-29 11:10:00,205.38,205.49,205.24,205.33,6676.0,204.3024,204.4118,204.1631,204.2526,6676.0
2024-10-29 11:15:00,205.38,205.7,205.31,205.39,31955.0,204.3024,204.6207,204.2327,204.3123,31955.0
2024-10-29 11:20:00,205.33,205.45,205.18,205.38,2955.0,204.2526,204.372,204.1034,204.3024,2955.0
2024-10-29 11:25:00,205.38,205.38,205.17,205.24,3247.0,204.3024,204.3024,204.0935,204.1631,3247.0
2024-10-29 11:30:00,205.22,205.22,204.97,204.98,4104.0,204.1432,204.1432,203.8945,203.9045,4104.0
2024-10-29 11:35:00,204.86,205.04,204.85,205.04,1760.0,203.7851,203.9642,203.7752,203.9642,1760.0
2024-10-29 11:40:00,205.03,205.04,204.87,204.95,2717.0,203.9542,203.9642,203.7951,203.8746,2717.0
2024-10-29 11:45:00,204.94,204.94,204.67,204.76,3291.0,203.8647,203.8647,203.5961,203.6856,3291.0
2024-10-29 11:50:00,204.71,204.82,204.66,204.66,2020.0,203.6359,203.7453,203.5862,203.5862,2020.0
2024-10-29 11:55:00,204.77,204.89,204.76,204.88,1204.0,203.6956,203.8149,203.6856,203.805,1204.0
2024-10-29 12:00:00,204.93,205.16,204.93,205.07,2703.0,203.8547,204.0835,203.8547,203.994,2703.0
2024-10-29 12:05:00,205.1,205.22,205.1,205.22,803.0,204.0238,204.1432,204.0238,204.1432,803.0
2024-10-29 12:10:00,205.14,205.32,205.14,205.19,1924.0,204.0636,204.2427,204.0636,204.1134,1924.0
2024-10-29 12:15:00,205.2,205.2,205.01,205.01,2499.0,204.1233,204.1233,203.9343,203.9343,2499.0
2024-10-29 12:20:00,205.13,205.26,205.04,205.21,9858.0,204.0537,204.183,203.9642,204.1333,9858.0
2024-10-29 12:25:00,205.25,205.42,205.23,205.31,5269.0,204.1731,204.3422,204.1532,204.2327,5269.0
2024-10-29 12:30:00,205.33,205.36,205.28,205.36,3371.0,204.2526,204.2825,204.2029,204.2825,3371.0
2024-10-29 12:35:00,205.41,205.41,205.24,205.41,3051.0,204.3322,204.3322,204.1631,204.3322,3051.0
2024-10-29 12:40:00,205.38,205.47,205.37,205.47,1300.0,204.3024,204.3919,204.2924,204.3919,1300.0
2024-10-29 12:45:00,205.4,205.4,205.06,205.13,9667.0,204.3223,204.3223,203.9841,204.0537,9667.0
2024-10-29 12:50:00,205.18,205.6,205.18,205.59,6695.0,204.1034,204.5212,204.1034,204.5113,6695.0
2024-10-29 12:55:00,205.46,205.69,205.46,205.69,1754.0,204.382,204.6107,204.382,204.6107,1754.0
2024-10-29 13:00:00,205.69,205.69,205.43,205.56,3907.0,204.6107,204.6107,204.3521,204.4814,3907.0
2024-10-29 13:05:00,205.42,205.57,205.28,205.3,1664.0,204.3422,204.4914,204.2029,204.2228,1664.0
2024-10-29 13:10:00,205.25,205.31,205.04,205.25,6280.0,204.1731,204.2327,203.9642,204.1731,6280.0
2024-10-29 13:15:00,205.24,205.27,205.18,205.18,2946.0,204.1631,204.193,204.1034,204.1034,2946.0
2024-10-29 13:20:00,205.24,205.24,204.99,205.11,5240.0,204.1631,204.1631,203.9144,204.0338,5240.0
2024-10-29 13:25:00,205.16,205.36,205.02,205.02,4609.0,204.0835,204.2825,203.9443,203.9443,4609.0
2024-10-29 13:30:00,205.11,205.2,204.88,205.03,3054.0,204.0338,204.1233,203.805,203.9542,3054.0
2024-10-29 13:35:00,205.05,205.11,204.97,205.08,5563.0,203.9741,204.0338,203.8945,204.004,5563.0
2024-10-29 13:40:00,205.02,205.08,204.8,204.87,7969.0,203.9443,204.004,203.7254,203.7951,7969.0
2024-10-29 13:45:00,204.83,204.94,204.8,204.94,3404.0,203.7553,203.8647,203.7254,203.8647,3404.0
2024-10-29 13:50:00,204.94,204.96,204.87,204.95,2477.0,203.8647,203.8846,203.7951,203.8746,2477.0
2024-10-29 13:55:00,204.91,204.97,204.87,204.93,5195.0,203.8348,203.8945,203.7951,203.8547,5195.0
2024-10-29 14:00:00,204.93,205.0,204.93,204.97,3276.0,203.8547,203.9244,203.8547,203.8945,3276.0
2024-10-29 14:05:00,204.95,204.95,204.75,204.75,3381.0,203.8746,203.8746,203.6757,203.6757,3381.0
2024-10-29 14:10:00,204.73,204.82,204.63,204.72,4122.0,203.6558,203.7453,203.5563,203.6458,4122.0
2024-10-29 14:15:00,204.78,204.99,204.75,204.99,2676.0,203.7055,203.9144,203.6757,203.9144,2676.0
2024-10-29 14:20:00,205.09,205.13,204.94,205.11,4291.0,204.0139,204.0537,203.8647,204.0338,4291.0
2024-10-29 14:25:00,205.12,205.17,205.07,205.17,1337.0,204.0437,204.0935,203.994,204.0935,1337.0
2024-10-29 14:30:00,205.17,205.31,204.96,205.03,5623.0,204.0935,204.2327,203.8846,203.9542,5623.0
2024-10-29 14:35:00,204.93,205.08,204.93,205.03,2576.0,203.8547,204.004,203.8547,203.9542,2576.0
2024-10-29 14:40:00,204.97,205.06,204.92,204.96,2633.0,203.8945,203.9841,203.8448,203.8846,2633.0
2024-10-29 14:45:00,204.92,205.02,204.91,204.92,1800.0,203.8448,203.9443,203.8348,203.8448,1800.0
2024-10-29 14:50:00,204.91,205.05,204.9,205.01,3125.0,203.8348,203.9741,203.8249,203.9343,3125.0
2024-10-29 14:55:00,205.02,205.11,204.97,205.1,3137.0,203.9443,204.0338,203.8945,204.0238,3137.0
2024-10-29 15:00:00,205.11,205.13,204.98,204.98,4622.0,204.0338,204.0537,203.9045,203.9045,4622.0
2024-10-29 15:05:00,204.97,205.01,204.73,204.82,3988.0,203.8945,203.9343,203.6558,203.7453,3988.0
2024-10-29 15:10:00,204.87,204.95,204.74,204.8,6034.0,203.7951,203.8746,203.6657,203.7254,6034.0
2024-10-29 15:15:00,204.81,204.81,204.57,204.66,4525.0,203.7354,203.7354,203.4966,203.5862,4525.0
2024-10-29 15:20:00,204.59,204.6,204.44,204.5,4245.0,203.5165,203.5265,203.3673,203.427,4245.0
2024-10-29 15:25:00,204.5,204.51,204.36,204.46,3895.0,203.427,203.4369,203.2877,203.3872,3895.0
2024-10-29 15:30:00,204.44,204.55,204.33,204.4,7044.0,203.3673,203.4767,203.2579,203.3275,7044.0
2024-10-29 15:35:00,204.41,204.47,204.21,204.47,3613.0,203.3375,203.3972,203.1385,203.3972,3613.0
2024-10-29 15:40:00,204.44,204.57,204.41,204.49,6435.0,203.3673,203.4966,203.3375,203.417,6435.0
2024-10-29 15:45:00,204.52,204.56,204.29,204.34,11931.0,203.4469,203.4867,203.2181,203.2678,11931.0
2024-10-29 15:50:00,204.3,204.31,204.0,204.25,28582.0,203.228,203.238,202.9296,203.1783,28582.0
2024-10-29 15:55:00,204.26,204.65,204.2,204.32,116079.0,203.1883,203.5762,203.1286,203.2479,116079.0
2024-10-30 09:30:00,204.0,207.5,199.86,203.7,26556.0,202.9296,206.4113,198.8113,202.6312,26556.0
2024-10-30 09:35:00,205.88,205.88,201.42,201.42,6516.0,204.7998,204.7998,200.3632,200.3632,6516.0
2024-10-30 09:40:00,201.25,202.76,200.65,202.49,3722.0,200.194,201.6961,199.5972,201.4275,3722.0
2024-10-30 09:45:00,202.72,202.82,202.03,202.78,15528.0,201.6563,201.7558,200.97,201.716,15528.0
2024-10-30 09:50:00,202.76,203.1,202.1,202.38,9970.0,201.6961,202.0343,201.0396,201.3181,9970.0
2024-10-30 09:55:00,202.35,202.45,201.43,201.8,7473.0,201.2883,201.3878,200.3731,200.7412,7473.0
2024-10-30 10:00:00,202.01,202.21,201.48,201.65,5095.0,200.9501,201.149,200.4228,200.5919,5095.0
2024-10-30 10:05:00,201.84,203.58,201.73,203.3,6059.0,200.781,202.5118,200.6715,202.2333,6059.0
2024-10-30 10:10:00,203.3,203.46,202.59,203.38,10310.0,202.2333,202.3925,201.527,202.3129,10310.0
2024-10-30 10:15:00,203.31,203.31,202.74,203.14,5718.0,202.2432,202.2432,201.6762,202.0741,5718.0
2024-10-30 10:20:00,203.22,203.22,202.4,202.67,7804.0,202.1537,202.1537,201.338,201.6066,7804.0
2024-10-30 10:25:00,202.56,202.56,201.75,202.31,10333.0,201.4972,201.4972,200.6914,201.2485,10333.0
2024-10-30 10:30:00,201.99,201.99,201.6,201.65,1866.0,200.9302,200.9302,200.5422,200.5919,1866.0
2024-10-30 10:35:00,201.05,201.47,201.05,201.14,12008.0,199.9951,200.4129,199.9951,200.0846,12008.0
2024-10-30 10:40:00,201.26,201.26,200.48,200.93,15424.0,200.204,200.204,199.4281,199.8757,15424.0
2024-10-30 10:45:00,200.78,201.48,200.77,201.29,6526.0,199.7265,200.4228,199.7166,200.2338,6526.0
2024-10-30 10:50:00,201.11,201.33,200.81,201.31,6158.0,200.0548,200.2736,199.7564,200.2537,6158.0
2024-10-30 10:55:00,201.38,201.92,201.37,201.81,5342.0,200.3234,200.8605,200.3134,200.7511,5342.0
2024-10-30 11:00:00,201.7,201.81,201.32,201.38,3030.0,200.6417,200.7511,200.2637,200.3234,3030.0
2024-10-30 11:05:00,201.4,201.4,201.18,201.25,3575.0,200.3433,200.3433,200.1244,200.194,3575.0
2024-10-30 11:10:00,201.32,201.69,201.27,201.41,5543.0,200.2637,200.6317,200.2139,200.3532,5543.0
2024-10-30 11:15:00,201.33,201.33,200.91,201.27,5678.0,200.2736,200.2736,199.8558,200.2139,5678.0
2024-10-30 11:20:00,201.36,201.78,201.3,201.46,13145.0,200.3035,200.7213,200.2438,200.4029,13145.0
2024-10-30 11:25:00,201.48,201.58,201.3,201.38,11033.0,200.4228,200.5223,200.2438,200.3234,11033.0
2024-10-30 11:30:00,201.38,201.41,201.19,201.25,3427.0,200.3234,200.3532,200.1344,200.194,3427.0
2024-10-30 11:35:00,201.17,201.39,201.02,201.27,6158.0,200.1145,200.3333,199.9653,200.2139,6158.0
2024-10-30 11:40:00,201.36,201.44,200.96,201.12,11738.0,200.3035,200.383,199.9056,200.0647,11738.0
2024-10-30 11:45:00,201.05,201.21,201.01,201.2,4431.0,199.9951,200.1543,199.9553,200.1443,4431.0
2024-10-30 11:50:00,201.21,201.38,201.04,201.29,4136.0,200.1543,200.3234,199.9851,200.2338,4136.0
2024-10-30 11:55:00,201.29,201.41,201.2,201.41,4341.0,200.2338,200.3532,200.1443,200.3532,4341.0
2024-10-30 12:00:00,201.37,201.49,201.25,201.28,5819.0,200.3134,200.4328,200.194,200.2239,5819.0
2024-10-30 12:05:00,201.34,201.34,200.89,200.89,2540.0,200.2836,200.2836,199.8359,199.8359,2540.0
2024-10-30 12:10:00,200.85,201.0,200.77,200.89,8521.0,199.7961,199.9454,199.7166,199.8359,8521.0
2024-10-30 12:15:00,200.9,201.0,200.76,200.83,2940.0,199.8459,199.9454,199.7066,199.7763,2940.0
2024-10-30 12:20:00,200.83,200.97,200.8,200.93,2489.0,199.7763,199.9155,199.7464,199.8757,2489.0
2024-10-30 12:25:00,200.97,200.97,200.66,200.78,4944.0,199.9155,199.9155,199.6071,199.7265,4944.0
2024-10-30 12:30:00,200.66,200.83,200.66,200.71,2550.0,199.6071,199.7763,199.6071,199.6569,2550.0
2024-10-30 12:35:00,200.64,200.89,200.63,200.85,2538.0,199.5872,199.8359,199.5773,199.7961,2538.0
2024-10-30 12:40:00,200.67,200.72,200.37,200.48,2781.0,199.6171,199.6668,199.3187,199.4281,2781.0
2024-10-30 12:45:00,200.48,200.53,200.35,200.45,1230.0,199.4281,199.4778,199.2988,199.3982,1230.0
2024-10-30 12:50:00,200.48,200.49,200.2,200.2,1637.0,199.4281,199.438,199.1496,199.1496,1637.0
2024-10-30 12:55:00,200.2,200.29,200.0,200.06,3912.0,199.1496,199.2391,198.9506,199.0103,3912.0
2024-10-30 13:00:00,200.0,200.01,199.79,199.87,8983.0,198.9506,198.9606,198.7417,198.8213,8983.0
2024-10-30 13:05:00,199.88,200.01,199.88,199.99,2439.0,198.8312,198.9606,198.8312,198.9407,2439.0
2024-10-30 13:10:00,199.99,200.08,199.86,199.89,2700.0,198.9407,199.0302,198.8113,198.8412,2700.0
2024-10-30 13:15:00,200.0,200.02,199.87,199.92,5219.0,198.9506,198.9705,198.8213,198.871,5219.0
2024-10-30 13:20:00,199.89,199.97,199.88,199.9,2850.0,198.8412,198.9208,198.8312,198.8511,2850.0
2024-10-30 13:25:00,199.96,200.08,199.87,200.02,4458.0,198.9108,199.0302,198.8213,198.9705,4458.0
2024-10-30 13:30:00,200.08,200.42,200.08,200.4,3494.0,199.0302,199.3684,199.0302,199.3485,3494.0
2024-10-30 13:35:00,200.37,200.74,200.32,200.71,5633.0,199.3187,199.6867,199.2689,199.6569,5633.0
2024-10-30 13:40:00,200.56,200.64,200.3,200.41,2027.0,199.5077,199.5872,199.249,199.3585,2027.0
2024-10-30 13:45:00,200.39,200.39,200.04,200.04,2630.0,199.3386,199.3386,198.9904,198.9904,2630.0
2024-10-30 13:50:00,200.1,200.1,199.5,199.76,13020.0,199.0501,199.0501,198.4532,198.7119,13020.0
2024-10-30 13:55:00,199.72,199.86,199.62,199.62,3002.0,198.6721,198.8113,198.5726,198.5726,3002.0
2024-10-30 14:00:00,199.66,199.79,199.62,199.69,2855.0,198.6124,198.7417,198.5726,198.6422,2855.0
2024-10-30 14:05:00,199.71,199.83,199.59,199.82,5922.0,198.6621,198.7815,198.5428,198.7715,5922.0
2024-10-30 14:10:00,199.75,200.01,199.73,199.73,7021.0,198.7019,198.9606,198.682,198.682,7021.0
2024-10-30 14:15:00,199.67,199.79,199.61,199.76,5802.0,198.6223,198.7417,198.5627,198.7119,5802.0
2024-10-30 14:20:00,199.71,199.97,199.7,199.9,6070.0,198.6621,198.9208,198.6522,198.8511,6070.0
2024-10-30 14:25:00,199.99,199.99,199.8,199.81,5632.0,198.9407,198.9407,198.7517,198.7616,5632.0
2024-10-30 14:30:00,199.82,199.85,199.75,199.75,4292.0,198.7715,198.8014,198.7019,198.7019,4292.0
2024-10-30 14:35:00,199.71,199.91,199.68,199.83,3250.0,198.6621,198.8611,198.6323,198.7815,3250.0
2024-10-30 14:40:00,199.9,199.96,199.75,199.91,5872.0,198.8511,198.9108,198.7019,198.8611,5872.0
2024-10-30 14:45:00,199.9,200.1,199.9,200.04,1895.0,198.8511,199.0501,198.8511,198.9904,1895.0
2024-10-30 14:50:00,200.04,200.34,200.04,200.3,3150.0,198.9904,199.2888,198.9904,199.249,3150.0
2024-10-30 14:55:00,200.3,200.38,200.1,200.1,5425.0,199.249,199.3286,199.0501,199.0501,5425.0
2024-10-30 15:00:00,200.01,200.01,199.74,199.83,4897.0,198.9606,198.9606,198.692,198.7815,4897.0
2024-10-30 15:05:00,199.81,199.91,199.74,199.84,5841.0,198.7616,198.8611,198.692,198.7914,5841.0
2024-10-30 15:10:00,199.92,199.98,199.84,199.96,1939.0,198.871,198.9307,198.7914,198.9108,1939.0
2024-10-30 15:15:00,200.02,200.03,199.84,199.9,8025.0,198.9705,198.9804,198.7914,198.8511,8025.0
2024-10-30 15:20:00,199.92,200.07,199.85,200.02,3803.0,198.871,199.0202,198.8014,198.9705,3803.0
2024-10-30 15:25:00,200.02,200.06,199.84,199.84,6952.0,198.9705,199.0103,198.7914,198.7914,6952.0
2024-10-30 15:30:00,199.84,200.02,199.84,199.92,9467.0,198.7914,198.9705,198.7914,198.871,9467.0
2024-10-30 15:35:00,199.92,200.05,199.78,199.96,9610.0,198.871,199.0003,198.7318,198.9108,9610.0
2024-10-30 15:40:00,199.95,200.14,199.93,200.1,6696.0,198.9009,199.0899,198.881,199.0501,6696.0
2024-10-30 15:45:00,200.08,200.08,199.83,199.87,21851.0,199.0302,199.0302,198.7815,198.8213,21851.0
2024-10-30 15:50:00,199.82,200.11,199.33,199.52,44774.0,198.7715,199.06,198.2841,198.4731,44774.0
2024-10-30 15:55:00,199.52,199.52,198.51,198.8,130831.0,198.4731,198.4731,197.4684,197.7569,130831.0
2024-10-31 09:30:00,198.01,199.67,198.01,198.68,21345.0,196.971,198.6223,196.971,197.6375,21345.0
2024-10-31 09:35:00,198.73,199.36,198.55,199.34,3003.0,197.6873,198.314,197.5082,198.2941,3003.0
2024-10-31 09:40:00,199.12,199.26,198.85,199.26,1400.0,198.0752,198.2145,197.8066,198.2145,1400.0
2024-10-31 09:45:00,198.99,199.28,198.8,199.21,3570.0,197.9459,198.2344,197.7569,198.1648,3570.0
2024-10-31 09:50:00,199.29,199.63,199.29,199.56,5054.0,198.2443,198.5825,198.2443,198.5129,5054.0
2024-10-31 09:55:00,199.71,200.09,199.55,200.05,6332.0,198.6621,199.0401,198.503,199.0003,6332.0
2024-10-31 10:00:00,199.92,200.12,198.81,198.81,6263.0,198.871,199.07,197.7668,197.7668,6263.0
2024-10-31 10:05:00,198.55,198.65,197.9,198.11,9336.0,197.5082,197.6077,196.8616,197.0705,9336.0
2024-10-31 10:10:00,198.26,198.4,198.07,198.12,4249.0,197.2197,197.359,197.0307,197.0805,4249.0
2024-10-31 10:15:00,198.03,198.14,197.71,198.13,5555.0,196.9909,197.1004,196.6726,197.0904,5555.0
2024-10-31 10:20:00,197.9,198.01,197.76,197.8,3364.0,196.8616,196.971,196.7224,196.7621,3364.0
2024-10-31 10:25:00,197.81,198.25,197.6,198.25,10562.0,196.7721,197.2098,196.5632,197.2098,10562.0
2024-10-31 10:30:00,198.24,198.56,197.99,198.42,2658.0,197.1998,197.5182,196.9512,197.3789,2658.0
2024-10-31 10:35:00,198.37,198.51,198.22,198.42,6803.0,197.3292,197.4684,197.1799,197.3789,6803.0
2024-10-31 10:40:00,198.34,198.56,198.21,198.5,5373.0,197.2993,197.5182,197.17,197.4585,5373.0
2024-10-31 10:45:00,198.6,198.62,198.32,198.5,3919.0,197.558,197.5778,197.2794,197.4585,3919.0
2024-10-31 10:50:00,198.51,198.71,198.49,198.58,4124.0,197.4684,197.6674,197.4485,197.5381,4124.0
2024-10-31 10:55:00,198.5,198.57,198.4,198.52,2911.0,197.4585,197.5281,197.359,197.4784,2911.0
2024-10-31 11:00:00,198.56,198.56,198.2,198.2,6049.0,197.5182,197.5182,197.16,197.16,6049.0
2024-10-31 11:05:00,198.19,198.37,197.98,198.11,4271.0,197.1501,197.3292,196.9412,197.0705,4271.0
2024-10-31 11:10:00,198.24,198.31,198.05,198.24,3576.0,197.1998,197.2695,197.0108,197.1998,3576.0
2024-10-31 11:15:00,198.24,198.43,198.17,198.28,4222.0,197.1998,197.3888,197.1302,197.2396,4222.0
2024-10-31 11:20:00,198.28,198.43,198.15,198.4,3676.0,197.2396,197.3888,197.1103,197.359,3676.0
2024-10-31 11:25:00,198.53,198.53,198.15,198.18,2092.0,197.4883,197.4883,197.1103,197.1402,2092.0
2024-10-31 11:30:00,198.24,198.43,198.24,198.24,2300.0,197.1998,197.3888,197.1998,197.1998,2300.0
2024-10-31 11:35:00,198.23,198.59,198.21,198.59,2696.0,197.1899,197.548,197.17,197.548,2696.0
2024-10-31 11:40:00,198.5,198.87,198.47,198.84,4540.0,197.4585,197.8265,197.4286,197.7967,4540.0
2024-10-31 11:45:00,198.74,198.83,198.62,198.74,2207.0,197.6972,197.7867,197.5778,197.6972,2207.0
2024-10-31 11:50:00,198.74,198.81,198.51,198.67,15789.0,197.6972,197.7668,197.4684,197.6276,15789.0
2024-10-31 11:55:00,198.58,198.91,198.52,198.77,8733.0,197.5381,197.8663,197.4784,197.7271,8733.0
2024-10-31 12:00:00,198.82,199.35,198.82,199.31,10509.0,197.7768,198.304,197.7768,198.2642,10509.0
2024-10-31 12:05:00,199.31,199.73,199.3,199.58,8396.0,198.2642,198.682,198.2543,198.5328,8396.0
2024-10-31 12:10:00,199.58,199.82,199.44,199.5,8839.0,198.5328,198.7715,198.3935,198.4532,8839.0
2024-10-31 12:15:00,199.45,199.46,199.18,199.18,2187.0,198.4035,198.4134,198.1349,198.1349,2187.0
2024-10-31 12:20:00,199.41,199.61,199.19,199.58,3909.0,198.3637,198.5627,198.1449,198.5328,3909.0
2024-10-31 12:25:00,199.47,199.49,199.37,199.49,4988.0,198.4234,198.4433,198.3239,198.4433,4988.0
2024-10-31 12:30:00,199.52,199.52,199.32,199.32,2895.0,198.4731,198.4731,198.2742,198.2742,2895.0
2024-10-31 12:35:00,199.41,199.46,199.28,199.28,2995.0,198.3637,198.4134,198.2344,198.2344,2995.0
2024-10-31 12:40:00,199.34,199.45,199.21,199.45,5278.0,198.2941,198.4035,198.1648,198.4035,5278.0
2024-10-31 12:45:00,199.52,199.52,199.32,199.49,3586.0,198.4731,198.4731,198.2742,198.4433,3586.0
2024-10-31 12:50:00,199.38,199.61,199.2,199.2,5399.0,198.3339,198.5627,198.1548,198.1548,5399.0
2024-10-31 12:55:00,199.13,199.18,199.1,199.14,805.0,198.0852,198.1349,198.0553,198.0951,805.0
2024-10-31 13:00:00,199.14,199.36,199.13,199.23,1246.0,198.0951,198.314,198.0852,198.1846,1246.0
2024-10-31 13:05:00,199.27,199.3,199.16,199.23,2873.0,198.2244,198.2543,198.115,198.1846,2873.0
2024-10-31 13:10:00,199.28,199.29,199.14,199.15,2751.0,198.2344,198.2443,198.0951,198.1051,2751.0
2024-10-31 13:15:00,199.22,199.34,199.09,199.13,4817.0,198.1747,198.2941,198.0454,198.0852,4817.0
2024-10-31 13:20:00,199.13,199.26,199.13,199.25,2667.0,198.0852,198.2145,198.0852,198.2045,2667.0
2024-10-31 13:25:00,199.27,199.45,199.26,199.43,3239.0,198.2244,198.4035,198.2145,198.3836,3239.0
2024-10-31 13:30:00,199.25,199.42,199.24,199.31,2994.0,198.2045,198.3736,198.1946,198.2642,2994.0
2024-10-31 13:35:00,199.31,199.44,199.29,199.37,8424.0,198.2642,198.3935,198.2443,198.3239,8424.0
2024-10-31 13:40:00,199.4,199.43,199.33,199.33,2573.0,198.3538,198.3836,198.2841,198.2841,2573.0
2024-10-31 13:45:00,199.31,199.41,199.2,199.41,4424.0,198.2642,198.3637,198.1548,198.3637,4424.0
2024-10-31 13:50:00,199.29,199.37,199.2,199.2,1492.0,198.2443,198.3239,198.1548,198.1548,1492.0
2024-10-31 13:55:00,199.12,199.34,199.12,199.23,4461.0,198.0752,198.2941,198.0752,198.1846,4461.0
2024-10-31 14:00:00,199.22,199.22,198.93,198.94,2222.0,198.1747,198.1747,197.8862,197.8962,2222.0
2024-10-31 14:05:00,199.02,199.09,198.97,199.09,3143.0,197.9757,198.0454,197.926,198.0454,3143.0
2024-10-31 14:10:00,199.03,199.1,198.93,199.1,1700.0,197.9857,198.0553,197.8862,198.0553,1700.0
2024-10-31 14:15:00,199.01,199.27,199.01,199.22,3879.0,197.9658,198.2244,197.9658,198.1747,3879.0
2024-10-31 14:20:00,199.18,199.32,199.17,199.3,2411.0,198.1349,198.2742,198.125,198.2543,2411.0
2024-10-31 14:25:00,199.3,199.52,199.29,199.44,3371.0,198.2543,198.4731,198.2443,198.3935,3371.0
2024-10-31 14:30:00,199.36,199.47,199.04,199.04,5030.0,198.314,198.4234,197.9956,197.9956,5030.0
2024-10-31 14:35:00,199.04,199.16,198.97,199.16,3754.0,197.9956,198.115,197.926,198.115,3754.0
2024-10-31 14:40:00,199.09,199.26,199.0,199.25,2326.0,198.0454,198.2145,197.9559,198.2045,2326.0
2024-10-31 14:45:00,199.29,199.35,199.23,199.28,1784.0,198.2443,198.304,198.1846,198.2344,1784.0
2024-10-31 14:50:00,199.28,199.35,199.17,199.3,4461.0,198.2344,198.304,198.125,198.2543,4461.0
2024-10-31 14:55:00,199.24,199.39,199.24,199.33,3640.0,198.1946,198.3438,198.1946,198.2841,3640.0
2024-10-31 15:00:00,199.27,199.33,199.18,199.31,2910.0,198.2244,198.2841,198.1349,198.2642,2910.0
2024-10-31 15:05:00,199.24,199.26,199.14,199.22,2980.0,198.1946,198.2145,198.0951,198.1747,2980.0
2024-10-31 15:10:00,199.23,199.23,199.09,199.12,5829.0,198.1846,198.1846,198.0454,198.0752,5829.0
2024-10-31 15:15:00,199.11,199.19,198.96,199.19,5186.0,198.0653,198.1449,197.9161,198.1449,5186.0
2024-10-31 15:20:00,199.2,199.47,199.2,199.37,7456.0,198.1548,198.4234,198.1548,198.3239,7456.0
2024-10-31 15:25:00,199.34,199.37,199.09,199.21,5354.0,198.2941,198.3239,198.0454,198.1648,5354.0
2024-10-31 15:30:00,199.17,199.21,198.88,199.05,14123.0,198.125,198.1648,197.8365,198.0056,14123.0
2024-10-31 15:35:00,199.03,199.03,198.62,198.65,8573.0,197.9857,197.9857,197.5778,197.6077,8573.0
2024-10-31 15:40:00,198.62,198.73,198.53,198.6,11040.0,197.5778,197.6873,197.4883,197.558,11040.0
2024-10-31 15:45:00,198.61,199.07,198.6,198.94,16800.0,197.5679,198.0255,197.558,197.8962,16800.0
2024-10-31 15:50:00,199.0,199.02,198.07,198.39,33872.0,197.9559,197.9757,197.0307,197.3491,33872.0
2024-10-31 15:55:00,198.29,198.37,197.96,198.09,81823.0,197.2496,197.3292,196.9213,197.0506,81823.0
2024-11-01 09:30:00,198.85,198.85,197.85,198.85,8731.0,197.8066,197.8066,196.8119,197.8066,8731.0
2024-11-01 09:35:00,199.11,199.24,198.71,198.81,3682.0,198.0653,198.1946,197.6674,197.7668,3682.0
2024-11-01 09:40:00,198.57,198.57,198.19,198.4,2331.0,197.5281,197.5281,197.1501,197.359,2331.0
2024-11-01 09:45:00,198.8,199.28,198.75,199.12,3107.0,197.7569,198.2344,197.7072,198.0752,3107.0
2024-11-01 09:50:00,199.2,199.2,198.86,198.88,2523.0,198.1548,198.1548,197.8166,197.8365,2523.0
2024-11-01 09:55:00,198.75,198.87,198.64,198.65,1781.0,197.7072,197.8265,197.5977,197.6077,1781.0
2024-11-01 10:00:00,198.96,199.09,198.7,199.09,2380.0,197.9161,198.0454,197.6574,198.0454,2380.0
2024-11-01 10:05:00,199.15,199.62,198.94,199.58,945.0,198.1051,198.5726,197.8962,198.5328,945.0
2024-11-01 10:10:00,199.81,199.93,199.36,199.9,20681.0,198.7616,198.881,198.314,198.8511,20681.0
2024-11-01 10:15:00,199.59,199.86,199.49,199.56,2505.0,198.5428,198.8113,198.4433,198.5129,2505.0
2024-11-01 10:20:00,199.45,199.54,199.2,199.29,1991.0,198.4035,198.493,198.1548,198.2443,1991.0
2024-11-01 10:25:00,199.34,199.38,199.2,199.31,1200.0,198.2941,198.3339,198.1548,198.2642,1200.0
2024-11-01 10:30:00,199.26,199.33,199.24,199.29,559.0,198.2145,198.2841,198.1946,198.2443,559.0
2024-11-01 10:35:00,199.14,199.45,199.13,199.45,2935.0,198.0951,198.4035,198.0852,198.4035,2935.0
2024-11-01 10:40:00,199.45,199.52,199.23,199.25,1941.0,198.4035,198.4731,198.1846,198.2045,1941.0
2024-11-01 10:45:00,199.25,199.37,199.08,199.37,4187.0,198.2045,198.3239,198.0354,198.3239,4187.0
2024-11-01 10:50:00,199.46,199.69,199.44,199.53,2053.0,198.4134,198.6422,198.3935,198.4831,2053.0
2024-11-01 10:55:00,199.53,199.71,199.51,199.7,2568.0,198.4831,198.6621,198.4632,198.6522,2568.0
2024-11-01 11:00:00,199.51,199.7,199.35,199.62,4269.0,198.4632,198.6522,198.304,198.5726,4269.0
2024-11-01 11:05:00,199.59,199.88,199.55,199.87,2786.0,198.5428,198.8312,198.503,198.8213,2786.0
2024-11-01 11:10:00,199.93,200.17,199.93,199.95,3831.0,198.881,199.1197,198.881,198.9009,3831.0
2024-11-01 11:15:00,199.94,199.94,199.7,199.72,3311.0,198.8909,198.8909,198.6522,198.6721,3311.0
2024-11-01 11:20:00,199.71,199.71,199.34,199.46,4820.0,198.6621,198.6621,198.2941,198.4134,4820.0
2024-11-01 11:25:00,199.47,199.58,199.47,199.5,1724.0,198.4234,198.5328,198.4234,198.4532,1724.0
2024-11-01 11:30:00,199.5,199.68,199.35,199.68,4981.0,198.4532,198.6323,198.304,198.6323,4981.0
2024-11-01 11:35:00,199.61,199.82,199.55,199.55,3638.0,198.5627,198.7715,198.503,198.503,3638.0
2024-11-01 11:40:00,199.61,199.68,199.58,199.68,1702.0,198.5627,198.6323,198.5328,198.6323,1702.0
2024-11-01 11:45:00,199.76,199.76,199.6,199.72,1250.0,198.7119,198.7119,198.5527,198.6721,1250.0
2024-11-01 11:50:00,199.72,199.72,199.48,199.57,3390.0,198.6721,198.6721,198.4333,198.5229,3390.0
2024-11-01 11:55:00,199.56,199.56,199.49,199.49,400.0,198.5129,198.5129,198.4433,198.4433,400.0
2024-11-01 12:00:00,199.62,199.66,199.62,199.65,900.0,198.5726,198.6124,198.5726,198.6024,900.0
2024-11-01 12:05:00,199.64,199.64,199.33,199.36,4722.0,198.5925,198.5925,198.2841,198.314,4722.0
2024-11-01 12:10:00,199.36,199.39,198.97,198.97,2693.0,198.314,198.3438,197.926,197.926,2693.0
2024-11-01 12:15:00,198.96,198.97,198.83,198.96,2366.0,197.9161,197.926,197.7867,197.9161,2366.0
2024-11-01 12:20:00,198.81,198.89,198.75,198.85,4003.0,197.7668,197.8464,197.7072,197.8066,4003.0
2024-11-01 12:25:00,198.94,198.94,198.85,198.85,2519.0,197.8962,197.8962,197.8066,197.8066,2519.0
2024-11-01 12:30:00,198.96,199.18,198.92,199.17,1768.0,197.9161,198.1349,197.8763,198.125,1768.0
2024-11-01 12:35:00,199.16,199.42,199.14,199.35,3287.0,198.115,198.3736,198.0951,198.304,3287.0
2024-11-01 12:40:00,199.28,199.28,199.1,199.21,3158.0,198.2344,198.2344,198.0553,198.1648,3158.0
2024-11-01 12:45:00,199.11,199.31,199.11,199.19,1761.0,198.0653,198.2642,198.0653,198.1449,1761.0
2024-11-01 12:50:00,199.19,199.21,199.02,199.1,2506.0,198.1449,198.1648,197.9757,198.0553,2506.0
2024-11-01 12:55:00,199.1,199.1,198.97,198.97,1059.0,198.0553,198.0553,197.926,197.926,1059.0
2024-11-01 13:00:00,199.09,199.17,198.99,198.99,1492.0,198.0454,198.125,197.9459,197.9459,1492.0
2024-11-01 13:05:00,199.11,199.11,198.93,198.96,3084.0,198.0653,198.0653,197.8862,197.9161,3084.0
2024-11-01 13:10:00,199.02,199.05,199.02,199.03,1395.0,197.9757,198.0056,197.9757,197.9857,1395.0
2024-11-01 13:15:00,199.1,199.35,199.1,199.35,1300.0,198.0553,198.304,198.0553,198.304,1300.0
2024-11-01 13:20:00,199.24,199.31,199.15,199.15,1854.0,198.1946,198.2642,198.1051,198.1051,1854.0
2024-11-01 13:25:00,199.15,199.21,199.03,199.19,1754.0,198.1051,198.1648,197.9857,198.1449,1754.0
2024-11-01 13:30:00,199.25,199.25,198.6,198.65,2496.0,198.2045,198.2045,197.558,197.6077,2496.0
2024-11-01 13:35:00,198.76,198.76,198.5,198.66,2986.0,197.7171,197.7171,197.4585,197.6176,2986.0
2024-11-01 13:40:00,198.71,198.8,198.62,198.75,2677.0,197.6674,197.7569,197.5778,197.7072,2677.0
2024-11-01 13:45:00,198.7,198.77,198.65,198.72,1072.0,197.6574,197.7271,197.6077,197.6773,1072.0
2024-11-01 13:50:00,198.7,198.76,198.67,198.69,3586.0,197.6574,197.7171,197.6276,197.6475,3586.0
2024-11-01 13:55:00,198.66,198.69,198.48,198.53,5396.0,197.6176,197.6475,197.4386,197.4883,5396.0
2024-11-01 14:00:00,198.53,198.8,198.52,198.68,2901.0,197.4883,197.7569,197.4784,197.6375,2901.0
2024-11-01 14:05:00,198.68,198.76,198.5,198.56,2998.0,197.6375,197.7171,197.4585,197.5182,2998.0
2024-11-01 14:10:00,198.61,198.61,198.5,198.53,1451.0,197.5679,197.5679,197.4585,197.4883,1451.0
2024-11-01 14:15:00,198.45,198.74,198.45,198.74,1775.0,197.4087,197.6972,197.4087,197.6972,1775.0
2024-11-01 14:20:00,198.73,198.91,198.67,198.81,1700.0,197.6873,197.8663,197.6276,197.7668,1700.0
2024-11-01 14:25:00,198.88,199.02,198.79,198.93,2300.0,197.8365,197.9757,197.747,197.8862,2300.0
2024-11-01 14:30:00,198.93,199.09,198.83,199.08,5635.0,197.8862,198.0454,197.7867,198.0354,5635.0
2024-11-01 14:35:00,199.08,199.08,198.96,199.0,1526.0,198.0354,198.0354,197.9161,197.9559,1526.0
2024-11-01 14:40:00,199.06,199.21,199.06,199.21,1910.0,198.0155,198.1648,198.0155,198.1648,1910.0
2024-11-01 14:45:00,199.14,199.23,199.14,199.21,1157.0,198.0951,198.1846,198.0951,198.1648,1157.0
2024-11-01 14:50:00,199.2,199.27,198.98,198.99,4341.0,198.1548,198.2244,197.936,197.9459,4341.0
2024-11-01 14:55:00,198.96,199.02,198.89,199.02,1808.0,197.9161,197.9757,197.8464,197.9757,1808.0
2024-11-01 15:00:00,198.96,199.01,198.9,198.94,3519.0,197.9161,197.9658,197.8564,197.8962,3519.0
2024-11-01 15:05:00,198.94,199.11,198.92,199.07,4815.0,197.8962,198.0653,197.8763,198.0255,4815.0
2024-11-01 15:10:00,199.07,199.08,198.95,199.03,6149.0,198.0255,198.0354,197.9061,197.9857,6149.0
2024-11-01 15:15:00,199.1,199.12,199.03,199.11,3079.0,198.0553,198.0752,197.9857,198.0653,3079.0
2024-11-01 15:20:00,199.12,199.29,199.12,199.14,4820.0,198.0752,198.2443,198.0752,198.0951,4820.0
2024-11-01 15:25:00,199.08,199.12,198.9,199.03,6782.0,198.0354,198.0752,197.8564,197.9857,6782.0
2024-11-01 15:30:00,199.0,199.11,198.99,199.09,2819.0,197.9559,198.0653,197.9459,198.0454,2819.0
2024-11-01 15:35:00,199.15,199.15,198.77,198.95,7393.0,198.1051,198.1051,197.7271,197.9061,7393.0
2024-11-01 15:40:00,198.86,199.03,198.86,198.99,3431.0,197.8166,197.9857,197.8166,197.9459,3431.0
2024-11-01 15:45:00,198.93,198.99,198.61,198.61,8749.0,197.8862,197.9459,197.5679,197.5679,8749.0
2024-11-01 15:50:00,198.55,198.66,198.29,198.63,18953.0,197.5082,197.6176,197.2496,197.5878,18953.0
2024-11-01 15:55:00,198.62,198.77,198.46,198.76,72824.0,197.5778,197.7271,197.4187,197.7171,72824.0
2024-11-04 09:30:00,200.0,201.11,200.0,201.07,30150.0,198.9506,200.0548,198.9506,200.015,30150.0
2024-11-04 09:35:00,201.27,201.27,200.25,200.39,8311.0,200.2139,200.2139,199.1993,199.3386,8311.0
2024-11-04 09:40:00,200.64,200.64,200.0,200.25,2725.0,199.5872,199.5872,198.9506,199.1993,2725.0
2024-11-04 09:45:00,200.24,200.52,200.11,200.5,616.0,199.1893,199.4679,199.06,199.448,616.0
2024-11-04 09:50:00,200.59,200.7,200.44,200.63,2886.0,199.5375,199.6469,199.3883,199.5773,2886.0
2024-11-04 09:55:00,200.59,200.89,200.46,200.86,10834.0,199.5375,199.8359,199.4082,199.8061,10834.0
2024-11-04 10:00:00,200.72,200.86,200.4,200.58,36309.0,199.6668,199.8061,199.3485,199.5276,36309.0
2024-11-04 10:05:00,200.52,200.8,200.43,200.44,12184.0,199.4679,199.7464,199.3783,199.3883,12184.0
2024-11-04 10:10:00,200.34,200.43,200.19,200.37,6217.0,199.2888,199.3783,199.1396,199.3187,6217.0
2024-11-04 10:15:00,200.45,200.48,200.27,200.48,1316.0,199.3982,199.4281,199.2192,199.4281,1316.0
2024-11-04 10:20:00,200.5,200.59,200.4,200.41,1839.0,199.448,199.5375,199.3485,199.3585,1839.0
2024-11-04 10:25:00,200.44,200.51,200.3,200.39,1698.0,199.3883,199.4579,199.249,199.3386,1698.0
2024-11-04 10:30:00,200.36,200.36,200.04,200.11,2808.0,199.3087,199.3087,198.9904,199.06,2808.0
2024-11-04 10:35:00,200.12,200.12,199.73,199.84,6065.0,199.07,199.07,198.682,198.7914,6065.0
2024-11-04 10:40:00,199.84,199.9,199.7,199.7,2722.0,198.7914,198.8511,198.6522,198.6522,2722.0
2024-11-04 10:45:00,199.68,199.68,199.54,199.64,2933.0,198.6323,198.6323,198.493,198.5925,2933.0
2024-11-04 10:50:00,199.59,199.69,199.58,199.63,1302.0,198.5428,198.6422,198.5328,198.5825,1302.0
2024-11-04 10:55:00,199.52,199.75,199.43,199.49,4438.0,198.4731,198.7019,198.3836,198.4433,4438.0
2024-11-04 11:00:00,199.48,199.54,199.42,199.49,2995.0,198.4333,198.493,198.3736,198.4433,2995.0
2024-11-04 11:05:00,199.48,199.56,199.43,199.49,2308.0,198.4333,198.5129,198.3836,198.4433,2308.0
2024-11-04 11:10:00,199.52,199.53,199.32,199.38,3009.0,198.4731,198.4831,198.2742,198.3339,3009.0
2024-11-04 11:15:00,199.34,199.38,199.3,199.34,2812.0,198.2941,198.3339,198.2543,198.2941,2812.0
2024-11-04 11:20:00,199.27,199.42,199.27,199.42,1204.0,198.2244,198.3736,198.2244,198.3736,1204.0
2024-11-04 11:25:00,199.34,199.35,199.28,199.33,3610.0,198.2941,198.304,198.2344,198.2841,3610.0
2024-11-04 11:30:00,199.35,199.42,198.89,199.05,8671.0,198.304,198.3736,197.8464,198.0056,8671.0
2024-11-04 11:35:00,199.02,199.02,198.91,198.99,1365.0,197.9757,197.9757,197.8663,197.9459,1365.0
2024-11-04 11:40:00,199.0,199.05,198.99,199.03,916.0,197.9559,198.0056,197.9459,197.9857,916.0
2024-11-04 11:45:00,198.96,198.97,198.95,198.96,1046.0,197.9161,197.926,197.9061,197.9161,1046.0
2024-11-04 11:50:00,198.97,199.0,198.96,198.97,848.0,197.926,197.9559,197.9161,197.926,848.0
2024-11-04 11:55:00,198.96,199.16,198.96,199.14,1571.0,197.9161,198.115,197.9161,198.0951,1571.0
2024-11-04 12:00:00,199.29,199.35,199.19,199.35,1969.0,198.2443,198.304,198.1449,198.304,1969.0
2024-11-04 12:05:00,199.36,199.39,199.26,199.27,1200.0,198.314,198.3438,198.2145,198.2244,1200.0
2024-11-04 12:10:00,199.24,199.64,199.24,199.64,1930.0,198.1946,198.5925,198.1946,198.5925,1930.0
2024-11-04 12:15:00,199.65,199.81,199.65,199.81,1208.0,198.6024,198.7616,198.6024,198.7616,1208.0
2024-11-04 12:20:00,199.85,199.94,199.55,199.87,4170.0,198.8014,198.8909,198.503,198.8213,4170.0
2024-11-04 12:25:00,200.05,200.08,199.92,199.92,1120.0,199.0003,199.0302,198.871,198.871,1120.0
2024-11-04 12:30:00,199.81,200.03,199.81,200.03,2650.0,198.7616,198.9804,198.7616,198.9804,2650.0
2024-11-04 12:35:00,200.04,200.14,199.96,200.12,849.0,198.9904,199.0899,198.9108,199.07,849.0
2024-11-04 12:40:00,200.19,200.2,200.0,200.19,913.0,199.1396,199.1496,198.9506,199.1396,913.0
2024-11-04 12:45:00,200.19,200.19,200.06,200.19,510.0,199.1396,199.1396,199.0103,199.1396,510.0
2024-11-04 12:50:00,200.08,200.19,200.07,200.19,200.0,199.0302,199.1396,199.0202,199.1396,200.0
2024-11-04 12:55:00,200.17,200.3,200.06,200.06,4253.0,199.1197,199.249,199.0103,199.0103,4253.0
2024-11-04 13:00:00,200.05,200.05,200.05,200.05,100.0,199.0003,199.0003,199.0003,199.0003,100.0
2024-11-04 13:05:00,200.02,200.02,199.8,199.9,4166.0,198.9705,198.9705,198.7517,198.8511,4166.0
2024-11-04 13:10:00,199.94,199.95,199.93,199.93,648.0,198.8909,198.9009,198.881,198.881,648.0
2024-11-04 13:15:00,200.24,200.24,200.2,200.2,200.0,199.1893,199.1893,199.1496,199.1496,200.0
2024-11-04 13:20:00,200.25,200.35,200.12,200.19,2269.0,199.1993,199.2988,199.07,199.1396,2269.0
2024-11-04 13:25:00,200.18,200.22,200.15,200.17,1001.0,199.1297,199.1695,199.0998,199.1197,1001.0
2024-11-04 13:30:00,200.12,200.16,200.09,200.16,2218.0,199.07,199.1098,199.0401,199.1098,2218.0
2024-11-04 13:35:00,200.12,200.23,200.06,200.06,2009.0,199.07,199.1794,199.0103,199.0103,2009.0
2024-11-04 13:40:00,200.22,200.27,200.16,200.27,1267.0,199.1695,199.2192,199.1098,199.2192,1267.0
2024-11-04 13:45:00,200.35,200.48,200.35,200.48,629.0,199.2988,199.4281,199.2988,199.4281,629.0
2024-11-04 13:50:00,200.32,200.41,200.3,200.38,1731.0,199.2689,199.3585,199.249,199.3286,1731.0
2024-11-04 13:55:00,200.39,200.44,200.16,200.16,4495.0,199.3386,199.3883,199.1098,199.1098,4495.0
2024-11-04 14:00:00,200.16,200.3,200.16,200.3,2022.0,199.1098,199.249,199.1098,199.249,2022.0
2024-11-04 14:05:00,200.32,200.45,200.27,200.42,1146.0,199.2689,199.3982,199.2192,199.3684,1146.0
2024-11-04 14:10:00,200.44,200.44,200.3,200.36,2100.0,199.3883,199.3883,199.249,199.3087,2100.0
2024-11-04 14:15:00,200.29,200.3,200.15,200.16,3551.0,199.2391,199.249,199.0998,199.1098,3551.0
2024-11-04 14:20:00,200.23,200.23,200.15,200.15,200.0,199.1794,199.1794,199.0998,199.0998,200.0
2024-11-04 14:25:00,200.18,200.19,200.06,200.06,3225.0,199.1297,199.1396,199.0103,199.0103,3225.0
2024-11-04 14:30:00,200.0,200.16,199.99,200.11,2307.0,198.9506,199.1098,198.9407,199.06,2307.0
2024-11-04 14:35:00,200.15,200.39,200.14,200.39,1513.0,199.0998,199.3386,199.0899,199.3386,1513.0
2024-11-04 14:40:00,200.35,200.35,200.19,200.25,1598.0,199.2988,199.2988,199.1396,199.1993,1598.0
2024-11-04 14:45:00,200.33,200.35,200.29,200.33,1031.0,199.2789,199.2988,199.2391,199.2789,1031.0
2024-11-04 14:50:00,200.37,200.67,200.37,200.57,3955.0,199.3187,199.6171,199.3187,199.5176,3955.0
2024-11-04 14:55:00,200.62,200.66,200.4,200.41,4399.0,199.5674,199.6071,199.3485,199.3585,4399.0
2024-11-04 15:00:00,200.31,200.32,200.17,200.27,1514.0,199.259,199.2689,199.1197,199.2192,1514.0
2024-11-04 15:05:00,200.17,200.29,200.17,200.26,746.0,199.1197,199.2391,199.1197,199.2092,746.0
2024-11-04 15:10:00,200.21,200.24,200.12,200.22,3450.0,199.1595,199.1893,199.07,199.1695,3450.0
2024-11-04 15:15:00,200.18,200.22,200.02,200.22,3306.0,199.1297,199.1695,198.9705,199.1695,3306.0
2024-11-04 15:20:00,200.17,200.27,200.15,200.22,2222.0,199.1197,199.2192,199.0998,199.1695,2222.0
2024-11-04 15:25:00,200.26,200.34,200.19,200.34,1934.0,199.2092,199.2888,199.1396,199.2888,1934.0
2024-11-04 15:30:00,200.32,200.45,200.24,200.31,8098.0,199.2689,199.3982,199.1893,199.259,8098.0
2024-11-04 15:35:00,200.31,200.4,200.18,200.4,4410.0,199.259,199.3485,199.1297,199.3485,4410.0
2024-11-04 15:40:00,200.39,200.39,200.25,200.3,6431.0,199.3386,199.3386,199.1993,199.249,6431.0
2024-11-04 15:45:00,200.28,200.53,200.25,200.45,6922.0,199.2291,199.4778,199.1993,199.3982,6922.0
2024-11-04 15:50:00,200.5,200.64,200.38,200.59,19303.0,199.448,199.5872,199.3286,199.5375,19303.0
2024-11-04 15:55:00,200.58,200.66,200.31,200.56,73331.0,199.5276,199.6071,199.259,199.5077,73331.0
2024-11-05 09:30:00,200.89,201.69,200.0,201.43,10876.0,199.8359,200.6317,198.9506,200.3731,10876.0
2024-11-05 09:35:00,201.44,201.55,200.94,201.45,1016.0,200.383,200.4925,199.8857,200.393,1016.0
2024-11-05 09:40:00,201.3,201.3,201.16,201.16,900.0,200.2438,200.2438,200.1045,200.1045,900.0
2024-11-05 09:45:00,201.03,201.21,200.68,201.21,2024.0,199.9752,200.1543,199.627,200.1543,2024.0
2024-11-05 09:50:00,200.93,201.2,200.93,201.07,1106.0,199.8757,200.1443,199.8757,200.015,1106.0
2024-11-05 09:55:00,201.4,201.68,201.17,201.68,3824.0,200.3433,200.6218,200.1145,200.6218,3824.0
2024-11-05 10:00:00,201.78,201.84,201.18,201.2,7167.0,200.7213,200.781,200.1244,200.1443,7167.0
2024-11-05 10:05:00,201.06,201.4,201.03,201.34,2968.0,200.005,200.3433,199.9752,200.2836,2968.0
2024-11-05 10:10:00,201.62,201.78,201.61,201.78,700.0,200.5621,200.7213,200.5522,200.7213,700.0
2024-11-05 10:15:00,201.75,201.75,201.5,201.62,1000.0,200.6914,200.6914,200.4427,200.5621,1000.0
2024-11-05 10:20:00,201.7,201.97,201.49,201.97,1963.0,200.6417,200.9103,200.4328,200.9103,1963.0
2024-11-05 10:25:00,201.84,202.21,201.84,201.93,1655.0,200.781,201.149,200.781,200.8705,1655.0
2024-11-05 10:30:00,201.97,202.26,201.97,202.18,913.0,200.9103,201.1987,200.9103,201.1192,913.0
2024-11-05 10:35:00,202.19,202.55,202.01,202.37,2608.0,201.1291,201.4872,200.9501,201.3082,2608.0
2024-11-05 10:40:00,202.37,202.37,201.92,201.93,731.0,201.3082,201.3082,200.8605,200.8705,731.0
2024-11-05 10:45:00,201.93,201.98,201.92,201.98,500.0,200.8705,200.9202,200.8605,200.9202,500.0
2024-11-05 10:50:00,201.87,201.87,201.67,201.81,2392.0,200.8108,200.8108,200.6118,200.7511,2392.0
2024-11-05 10:55:00,201.81,201.82,201.46,201.46,3198.0,200.7511,200.7611,200.4029,200.4029,3198.0
2024-11-05 11:00:00,201.44,201.44,201.16,201.21,2747.0,200.383,200.383,200.1045,200.1543,2747.0
2024-11-05 11:05:00,201.16,201.43,201.15,201.43,1594.0,200.1045,200.3731,200.0946,200.3731,1594.0
2024-11-05 11:10:00,201.47,201.54,201.21,201.25,1687.0,200.4129,200.4825,200.1543,200.194,1687.0
2024-11-05 11:15:00,201.14,201.42,201.13,201.39,2700.0,200.0846,200.3632,200.0747,200.3333,2700.0
2024-11-05 11:20:00,201.52,201.52,201.33,201.41,845.0,200.4626,200.4626,200.2736,200.3532,845.0
2024-11-05 11:25:00,201.41,201.44,201.29,201.29,1718.0,200.3532,200.383,200.2338,200.2338,1718.0
2024-11-05 11:30:00,201.22,201.36,201.22,201.31,915.0,200.1642,200.3035,200.1642,200.2537,915.0
2024-11-05 11:35:00,201.28,201.28,201.21,201.21,300.0,200.2239,200.2239,200.1543,200.1543,300.0
2024-11-05 11:40:00,201.3,201.42,201.26,201.27,900.0,200.2438,200.3632,200.204,200.2139,900.0
2024-11-05 11:45:00,201.25,201.32,201.17,201.31,1100.0,200.194,200.2637,200.1145,200.2537,1100.0
2024-11-05 11:50:00,201.22,201.22,201.02,201.19,3429.0,200.1642,200.1642,199.9653,200.1344,3429.0
2024-11-05 11:55:00,201.13,201.24,201.12,201.24,1295.0,200.0747,200.1841,200.0647,200.1841,1295.0
2024-11-05 12:00:00,201.3,201.32,201.07,201.09,6193.0,200.2438,200.2637,200.015,200.0349,6193.0
2024-11-05 12:05:00,201.09,201.21,201.01,201.21,3235.0,200.0349,200.1543,199.9553,200.1543,3235.0
2024-11-05 12:10:00,201.13,201.15,201.13,201.15,1020.0,200.0747,200.0946,200.0747,200.0946,1020.0
2024-11-05 12:15:00,201.21,201.23,201.17,201.23,300.0,200.1543,200.1742,200.1145,200.1742,300.0
2024-11-05 12:20:00,201.24,201.39,201.22,201.39,707.0,200.1841,200.3333,200.1642,200.3333,707.0
2024-11-05 12:25:00,201.39,201.4,201.31,201.33,1504.0,200.3333,200.3433,200.2537,200.2736,1504.0
2024-11-05 12:30:00,201.38,201.67,201.33,201.55,1659.0,200.3234,200.6118,200.2736,200.4925,1659.0
2024-11-05 12:35:00,201.5,201.63,201.49,201.53,308.0,200.4427,200.5721,200.4328,200.4726,308.0
2024-11-05 12:40:00,201.6,201.6,201.49,201.55,1394.0,200.5422,200.5422,200.4328,200.4925,1394.0
2024-11-05 12:45:00,201.55,201.6,201.51,201.55,1456.0,200.4925,200.5422,200.4527,200.4925,1456.0
2024-11-05 12:50:00,201.52,201.54,201.5,201.54,600.0,200.4626,200.4825,200.4427,200.4825,600.0
2024-11-05 12:55:00,201.51,201.55,201.44,201.46,3750.0,200.4527,200.4925,200.383,200.4029,3750.0
2024-11-05 13:00:00,201.46,201.54,201.43,201.5,2695.0,200.4029,200.4825,200.3731,200.4427,2695.0
2024-11-05 13:05:00,201.54,201.58,201.54,201.57,2120.0,200.4825,200.5223,200.4825,200.5124,2120.0
2024-11-05 13:10:00,201.56,201.58,201.48,201.49,3599.0,200.5024,200.5223,200.4228,200.4328,3599.0
2024-11-05 13:15:00,201.44,201.6,201.36,201.51,1734.0,200.383,200.5422,200.3035,200.4527,1734.0
2024-11-05 13:20:00,201.55,201.58,201.38,201.38,2721.0,200.4925,200.5223,200.3234,200.3234,2721.0
2024-11-05 13:25:00,201.35,201.64,201.33,201.56,10196.0,200.2935,200.582,200.2736,200.5024,10196.0
2024-11-05 13:30:00,201.56,201.6,201.51,201.59,649.0,200.5024,200.5422,200.4527,200.5323,649.0
2024-11-05 13:35:00,201.55,201.78,201.5,201.78,2402.0,200.4925,200.7213,200.4427,200.7213,2402.0
2024-11-05 13:40:00,201.72,201.82,201.67,201.81,1749.0,200.6616,200.7611,200.6118,200.7511,1749.0
2024-11-05 13:45:00,201.79,201.8,201.62,201.62,784.0,200.7312,200.7412,200.5621,200.5621,784.0
2024-11-05 13:50:00,201.59,201.62,201.55,201.62,762.0,200.5323,200.5621,200.4925,200.5621,762.0
2024-11-05 13:55:00,201.73,201.76,201.61,201.7,2348.0,200.6715,200.7014,200.5522,200.6417,2348.0
2024-11-05 14:00:00,201.75,201.76,201.72,201.73,200.0,200.6914,200.7014,200.6616,200.6715,200.0
2024-11-05 14:05:00,201.74,201.91,201.73,201.79,1124.0,200.6815,200.8506,200.6715,200.7312,1124.0
2024-11-05 14:10:00,201.8,201.9,201.79,201.82,717.0,200.7412,200.8406,200.7312,200.7611,717.0
2024-11-05 14:15:00,201.72,201.91,201.72,201.91,890.0,200.6616,200.8506,200.6616,200.8506,890.0
2024-11-05 14:20:00,201.89,201.89,201.88,201.89,100.0,200.8307,200.8307,200.8207,200.8307,100.0
2024-11-05 14:25:00,201.98,202.04,201.89,201.89,3968.0,200.9202,200.9799,200.8307,200.8307,3968.0
2024-11-05 14:30:00,201.98,201.99,201.98,201.99,300.0,200.9202,200.9302,200.9202,200.9302,300.0
2024-11-05 14:35:00,202.02,202.07,202.01,202.02,636.0,200.96,201.0097,200.9501,200.96,636.0
2024-11-05 14:40:00,202.07,202.08,202.0,202.08,1721.0,201.0097,201.0197,200.9401,201.0197,1721.0
2024-11-05 14:45:00,201.99,202.01,201.9,201.9,996.0,200.9302,200.9501,200.8406,200.8406,996.0
2024-11-05 14:50:00,201.91,201.96,201.9,201.95,1505.0,200.8506,200.9003,200.8406,200.8904,1505.0
2024-11-05 14:55:00,201.97,202.01,201.8,201.8,2939.0,200.9103,200.9501,200.7412,200.7412,2939.0
2024-11-05 15:00:00,201.79,201.83,201.79,201.81,701.0,200.7312,200.771,200.7312,200.7511,701.0
2024-11-05 15:05:00,201.82,201.83,201.73,201.73,2226.0,200.7611,200.771,200.6715,200.6715,2226.0
2024-11-05 15:10:00,201.77,201.81,201.74,201.77,1502.0,200.7113,200.7511,200.6815,200.7113,1502.0
2024-11-05 15:15:00,201.72,201.72,201.51,201.51,3889.0,200.6616,200.6616,200.4527,200.4527,3889.0
2024-11-05 15:20:00,201.53,201.54,201.46,201.49,2558.0,200.4726,200.4825,200.4029,200.4328,2558.0
2024-11-05 15:25:00,201.49,201.59,201.47,201.57,1300.0,200.4328,200.5323,200.4129,200.5124,1300.0
2024-11-05 15:30:00,201.56,201.8,201.54,201.74,6617.0,200.5024,200.7412,200.4825,200.6815,6617.0
2024-11-05 15:35:00,201.73,201.74,201.57,201.57,1745.0,200.6715,200.6815,200.5124,200.5124,1745.0
2024-11-05 15:40:00,201.54,201.54,201.35,201.35,1722.0,200.4825,200.4825,200.2935,200.2935,1722.0
2024-11-05 15:45:00,201.28,201.39,201.24,201.28,5121.0,200.2239,200.3333,200.1841,200.2239,5121.0
2024-11-05 15:50:00,201.32,201.76,201.29,201.75,11292.0,200.2637,200.7014,200.2338,200.6914,11292.0
2024-11-05 15:55:00,201.76,202.19,201.69,202.12,67868.0,200.7014,201.1291,200.6317,201.0595,67868.0
2024-11-06 09:30:00,205.67,205.87,204.15,204.97,21413.0,204.5909,204.7898,203.0788,203.8945,21413.0
2024-11-06 09:35:00,204.89,204.94,203.72,203.83,5034.0,203.8149,203.8647,202.6511,202.7605,5034.0
2024-11-06 09:40:00,203.62,203.77,202.8,203.29,14158.0,202.5516,202.7008,201.7359,202.2233,14158.0
2024-11-06 09:45:00,203.3,203.66,202.91,203.12,7788.0,202.2333,202.5914,201.8453,202.0542,7788.0
2024-11-06 09:50:00,202.91,203.91,202.73,203.9,14518.0,201.8453,202.8401,201.6663,202.8301,14518.0
2024-11-06 09:55:00,203.99,204.24,203.46,203.87,7760.0,202.9197,203.1684,202.3925,202.8003,7760.0
2024-11-06 10:00:00,203.87,204.06,203.28,203.84,8373.0,202.8003,202.9893,202.2134,202.7705,8373.0
2024-11-06 10:05:00,203.87,204.22,203.51,204.12,6406.0,202.8003,203.1485,202.4422,203.049,6406.0
2024-11-06 10:10:00,204.12,204.81,203.87,204.18,4366.0,203.049,203.7354,202.8003,203.1087,4366.0
2024-11-06 10:15:00,204.03,204.99,203.91,204.94,10901.0,202.9595,203.9144,202.8401,203.8647,10901.0
2024-11-06 10:20:00,205.06,205.25,204.63,204.63,8509.0,203.9841,204.1731,203.5563,203.5563,8509.0
2024-11-06 10:25:00,204.63,205.37,204.4,205.23,8880.0,203.5563,204.2924,203.3275,204.1532,8880.0
2024-11-06 10:30:00,205.28,205.46,204.64,204.71,7067.0,204.2029,204.382,203.5663,203.6359,7067.0
2024-11-06 10:35:00,204.57,204.95,204.57,204.95,3515.0,203.4966,203.8746,203.4966,203.8746,3515.0
2024-11-06 10:40:00,204.96,205.61,204.78,205.41,6828.0,203.8846,204.5312,203.7055,204.3322,6828.0
2024-11-06 10:45:00,205.38,205.43,204.99,205.11,8232.0,204.3024,204.3521,203.9144,204.0338,8232.0
2024-11-06 10:50:00,205.21,205.35,204.7,204.83,5358.0,204.1333,204.2725,203.6259,203.7553,5358.0
2024-11-06 10:55:00,204.98,205.14,204.8,204.99,2598.0,203.9045,204.0636,203.7254,203.9144,2598.0
2024-11-06 11:00:00,204.93,205.25,204.88,205.25,4990.0,203.8547,204.1731,203.805,204.1731,4990.0
2024-11-06 11:05:00,205.18,205.34,205.14,205.22,4658.0,204.1034,204.2626,204.0636,204.1432,4658.0
2024-11-06 11:10:00,205.14,205.65,205.14,205.52,3018.0,204.0636,204.571,204.0636,204.4416,3018.0
2024-11-06 11:15:00,205.52,206.23,205.52,206.23,3513.0,204.4416,205.1479,204.4416,205.1479,3513.0
2024-11-06 11:20:00,206.23,206.8,206.23,206.37,17460.0,205.1479,205.7149,205.1479,205.2872,17460.0
2024-11-06 11:25:00,206.22,206.68,206.14,206.56,4597.0,205.138,205.5956,205.0584,205.4762,4597.0
2024-11-06 11:30:00,206.56,206.93,206.56,206.73,5192.0,205.4762,205.8442,205.4762,205.6453,5192.0
2024-11-06 11:35:00,206.84,206.84,206.23,206.35,4610.0,205.7547,205.7547,205.1479,205.2673,4610.0
2024-11-06 11:40:00,206.36,206.5,206.32,206.42,2679.0,205.2772,205.4165,205.2374,205.3369,2679.0
2024-11-06 11:45:00,206.45,206.69,206.38,206.46,4303.0,205.3668,205.6055,205.2971,205.3767,4303.0
2024-11-06 11:50:00,206.43,206.54,206.32,206.45,2034.0,205.3469,205.4563,205.2374,205.3668,2034.0
2024-11-06 11:55:00,206.45,206.63,206.43,206.51,4903.0,205.3668,205.5458,205.3469,205.4264,4903.0
2024-11-06 12:00:00,206.62,206.62,206.43,206.45,5283.0,205.5359,205.5359,205.3469,205.3668,5283.0
2024-11-06 12:05:00,206.49,206.71,206.44,206.59,4325.0,205.4066,205.6254,205.3568,205.506,4325.0
2024-11-06 12:10:00,206.53,206.98,206.53,206.75,4644.0,205.4463,205.894,205.4463,205.6652,4644.0
2024-11-06 12:15:00,206.68,206.71,206.52,206.61,1969.0,205.5956,205.6254,205.4364,205.5259,1969.0
2024-11-06 12:20:00,206.56,206.77,206.48,206.65,5057.0,205.4762,205.6851,205.3966,205.5657,5057.0
2024-11-06 12:25:00,206.53,206.72,206.53,206.62,2538.0,205.4463,205.6353,205.4463,205.5359,2538.0
2024-11-06 12:30:00,206.62,206.88,206.62,206.87,3911.0,205.5359,205.7945,205.5359,205.7846,3911.0
2024-11-06 12:35:00,206.92,207.1,206.77,206.77,3496.0,205.8343,206.0134,205.6851,205.6851,3496.0
2024-11-06 12:40:00,206.69,206.88,206.64,206.64,2160.0,205.6055,205.7945,205.5558,205.5558,2160.0
2024-11-06 12:45:00,206.58,206.74,206.44,206.67,5013.0,205.4961,205.6552,205.3568,205.5856,5013.0
2024-11-06 12:50:00,206.59,206.59,206.34,206.45,8167.0,205.506,205.506,205.2573,205.3668,8167.0
2024-11-06 12:55:00,206.35,206.45,206.25,206.44,3609.0,205.2673,205.3668,205.1678,205.3568,3609.0
2024-11-06 13:00:00,206.37,207.08,206.35,206.86,26664.0,205.2872,205.9935,205.2673,205.7746,26664.0
2024-11-06 13:05:00,206.96,207.02,206.67,206.93,5496.0,205.8741,205.9338,205.5856,205.8442,5496.0
2024-11-06 13:10:00,206.93,207.37,206.92,207.15,1955.0,205.8442,206.2819,205.8343,206.0631,1955.0
2024-11-06 13:15:00,207.28,207.39,207.15,207.24,5210.0,206.1924,206.3018,206.0631,206.1526,5210.0
2024-11-06 13:20:00,207.31,207.39,207.23,207.39,5512.0,206.2222,206.3018,206.1427,206.3018,5512.0
2024-11-06 13:25:00,207.33,207.42,207.17,207.23,3729.0,206.2421,206.3317,206.083,206.1427,3729.0
2024-11-06 13:30:00,207.19,207.24,207.08,207.18,2492.0,206.1029,206.1526,205.9935,206.0929,2492.0
2024-11-06 13:35:00,207.15,207.15,207.07,207.14,3740.0,206.0631,206.0631,205.9835,206.0531,3740.0
2024-11-06 13:40:00,207.19,207.58,207.16,207.53,4394.0,206.1029,206.4908,206.073,206.4411,4394.0
2024-11-06 13:45:00,207.54,207.81,207.54,207.77,2705.0,206.451,206.7196,206.451,206.6798,2705.0
2024-11-06 13:50:00,207.74,207.74,207.52,207.55,5495.0,206.65,206.65,206.4311,206.461,5495.0
2024-11-06 13:55:00,207.48,207.56,207.2,207.34,3715.0,206.3914,206.4709,206.1128,206.2521,3715.0
2024-11-06 14:00:00,207.34,207.63,207.34,207.53,2960.0,206.2521,206.5406,206.2521,206.4411,2960.0
2024-11-06 14:05:00,207.43,207.45,207.23,207.32,1975.0,206.3416,206.3615,206.1427,206.2322,1975.0
2024-11-06 14:10:00,207.33,207.41,207.25,207.4,3453.0,206.2421,206.3217,206.1626,206.3118,3453.0
2024-11-06 14:15:00,207.37,207.4,207.24,207.4,3035.0,206.2819,206.3118,206.1526,206.3118,3035.0
2024-11-06 14:20:00,207.33,207.44,207.24,207.24,617.0,206.2421,206.3516,206.1526,206.1526,617.0
2024-11-06 14:25:00,207.39,207.58,207.36,207.36,5389.0,206.3018,206.4908,206.272,206.272,5389.0
2024-11-06 14:30:00,207.33,207.46,207.29,207.38,2846.0,206.2421,206.3715,206.2024,206.2919,2846.0
2024-11-06 14:35:00,207.29,207.48,207.27,207.37,2757.0,206.2024,206.3914,206.1825,206.2819,2757.0
2024-11-06 14:40:00,207.36,207.36,207.19,207.19,3656.0,206.272,206.272,206.1029,206.1029,3656.0
2024-11-06 14:45:00,207.24,207.47,207.23,207.38,4765.0,206.1526,206.3814,206.1427,206.2919,4765.0
2024-11-06 14:50:00,207.35,207.37,207.27,207.37,3563.0,206.262,206.2819,206.1825,206.2819,3563.0
2024-11-06 14:55:00,207.38,207.41,207.27,207.27,5647.0,206.2919,206.3217,206.1825,206.1825,5647.0
2024-11-06 15:00:00,207.23,207.32,207.02,207.29,9034.0,206.1427,206.2322,205.9338,206.2024,9034.0
2024-11-06 15:05:00,207.31,207.39,207.21,207.33,5178.0,206.2222,206.3018,206.1228,206.2421,5178.0
2024-11-06 15:10:00,207.33,207.57,207.33,207.52,2872.0,206.2421,206.4809,206.2421,206.4311,2872.0
2024-11-06 15:15:00,207.52,207.57,207.31,207.31,7959.0,206.4311,206.4809,206.2222,206.2222,7959.0
2024-11-06 15:20:00,207.26,207.34,207.0,207.02,16783.0,206.1725,206.2521,205.9139,205.9338,16783.0
2024-11-06 15:25:00,207.01,207.28,206.98,207.11,10934.0,205.9238,206.1924,205.894,206.0233,10934.0
2024-11-06 15:30:00,207.22,207.39,207.12,207.35,6381.0,206.1327,206.3018,206.0332,206.262,6381.0
2024-11-06 15:35:00,207.35,207.57,207.35,207.45,8369.0,206.262,206.4809,206.262,206.3615,8369.0
2024-11-06 15:40:00,207.45,207.5,207.22,207.34,18103.0,206.3615,206.4113,206.1327,206.2521,18103.0
2024-11-06 15:45:00,207.31,207.53,207.24,207.33,13577.0,206.2222,206.4411,206.1526,206.2421,13577.0
2024-11-06 15:50:00,207.32,207.65,207.2,207.49,39207.0,206.2322,206.5605,206.1128,206.4013,39207.0
2024-11-06 15:55:00,207.46,207.46,206.81,207.14,94223.0,206.3715,206.3715,205.7249,206.0531,94223.0
2024-11-07 09:30:00,207.82,208.0,207.06,207.44,13395.0,206.7296,206.9086,205.9736,206.3516,13395.0
2024-11-07 09:35:00,207.48,207.55,207.16,207.17,1338.0,206.3914,206.461,206.073,206.083,1338.0
2024-11-07 09:40:00,207.0,207.18,206.92,207.18,4195.0,205.9139,206.0929,205.8343,206.0929,4195.0
2024-11-07 09:45:00,207.18,207.54,206.86,207.53,6225.0,206.0929,206.451,205.7746,206.4411,6225.0
2024-11-07 09:50:00,207.66,207.87,207.53,207.8,3500.0,206.5704,206.7793,206.4411,206.7097,3500.0
2024-11-07 09:55:00,208.0,208.06,207.82,207.93,3421.0,206.9086,206.9683,206.7296,206.839,3421.0
2024-11-07 10:00:00,207.99,208.16,207.97,208.15,3071.0,206.8987,207.0678,206.8788,207.0578,3071.0
2024-11-07 10:05:00,208.15,208.43,208.05,208.2,4114.0,207.0578,207.3364,206.9584,207.1076,4114.0
2024-11-07 10:10:00,208.33,208.41,208.18,208.19,5203.0,207.2369,207.3165,207.0877,207.0976,5203.0
2024-11-07 10:15:00,208.25,208.25,207.83,208.02,4225.0,207.1573,207.1573,206.7395,206.9285,4225.0
2024-11-07 10:20:00,208.12,208.37,208.05,208.37,1147.0,207.028,207.2767,206.9584,207.2767,1147.0
2024-11-07 10:25:00,208.37,208.38,208.23,208.38,1492.0,207.2767,207.2866,207.1374,207.2866,1492.0
2024-11-07 10:30:00,208.36,208.53,208.35,208.38,1580.0,207.2667,207.4358,207.2568,207.2866,1580.0
2024-11-07 10:35:00,208.56,208.57,208.13,208.18,7451.0,207.4657,207.4756,207.0379,207.0877,7451.0
2024-11-07 10:40:00,208.24,208.24,208.08,208.12,2434.0,207.1474,207.1474,206.9882,207.028,2434.0
2024-11-07 10:45:00,208.12,208.12,208.0,208.04,2615.0,207.028,207.028,206.9086,206.9484,2615.0
2024-11-07 10:50:00,208.04,208.04,207.77,207.77,2353.0,206.9484,206.9484,206.6798,206.6798,2353.0
2024-11-07 10:55:00,208.04,208.22,208.0,208.14,1959.0,206.9484,207.1275,206.9086,207.0479,1959.0
2024-11-07 11:00:00,208.3,208.61,208.16,208.59,3505.0,207.2071,207.5154,207.0678,207.4955,3505.0
2024-11-07 11:05:00,208.58,208.62,208.39,208.47,3746.0,207.4856,207.5254,207.2966,207.3762,3746.0
2024-11-07 11:10:00,208.48,208.53,208.4,208.41,2263.0,207.3861,207.4358,207.3065,207.3165,2263.0
2024-11-07 11:15:00,208.41,208.48,208.35,208.36,1063.0,207.3165,207.3861,207.2568,207.2667,1063.0
2024-11-07 11:20:00,208.47,208.53,208.4,208.53,843.0,207.3762,207.4358,207.3065,207.4358,843.0
2024-11-07 11:25:00,208.65,208.7,208.52,208.7,1204.0,207.5552,207.605,207.4259,207.605,1204.0
2024-11-07 11:30:00,208.74,209.02,208.64,208.97,2426.0,207.6447,207.9233,207.5453,207.8735,2426.0
2024-11-07 11:35:00,208.88,209.09,208.87,209.01,1565.0,207.784,207.9929,207.7741,207.9133,1565.0
2024-11-07 11:40:00,209.06,209.06,208.66,208.75,4512.0,207.9631,207.9631,207.5652,207.6547,4512.0
2024-11-07 11:45:00,208.67,208.72,208.48,208.59,3594.0,207.5751,207.6249,207.3861,207.4955,3594.0
2024-11-07 11:50:00,208.58,208.64,208.58,208.64,280.0,207.4856,207.5453,207.4856,207.5453,280.0
2024-11-07 11:55:00,208.56,208.64,208.56,208.6,513.0,207.4657,207.5453,207.4657,207.5055,513.0
2024-11-07 12:00:00,208.62,208.91,208.61,208.74,1962.0,207.5254,207.8139,207.5154,207.6447,1962.0
2024-11-07 12:05:00,208.74,208.77,208.63,208.64,1658.0,207.6447,207.6746,207.5353,207.5453,1658.0
2024-11-07 12:10:00,208.63,208.66,208.49,208.51,2500.0,207.5353,207.5652,207.3961,207.416,2500.0
2024-11-07 12:15:00,208.52,208.53,208.43,208.44,700.0,207.4259,207.4358,207.3364,207.3463,700.0
2024-11-07 12:20:00,208.49,208.56,208.45,208.54,1731.0,207.3961,207.4657,207.3563,207.4458,1731.0
2024-11-07 12:25:00,208.53,208.62,208.52,208.6,1431.0,207.4358,207.5254,207.4259,207.5055,1431.0
2024-11-07 12:30:00,208.69,208.72,208.6,208.71,700.0,207.595,207.6249,207.5055,207.6149,700.0
2024-11-07 12:35:00,208.72,208.72,208.49,208.56,1415.0,207.6249,207.6249,207.3961,207.4657,1415.0
2024-11-07 12:40:00,208.56,208.56,208.43,208.44,1913.0,207.4657,207.4657,207.3364,207.3463,1913.0
2024-11-07 12:45:00,208.52,208.6,208.41,208.42,1419.0,207.4259,207.5055,207.3165,207.3264,1419.0
2024-11-07 12:50:00,208.49,208.56,208.48,208.54,3289.0,207.3961,207.4657,207.3861,207.4458,3289.0
2024-11-07 12:55:00,208.49,208.49,208.28,208.41,1415.0,207.3961,207.3961,207.1872,207.3165,1415.0
2024-11-07 13:00:00,208.45,208.46,208.29,208.39,630.0,207.3563,207.3662,207.1971,207.2966,630.0
2024-11-07 13:05:00,208.39,208.71,208.38,208.67,4027.0,207.2966,207.6149,207.2866,207.5751,4027.0
2024-11-07 13:10:00,208.66,208.66,208.56,208.62,1418.0,207.5652,207.5652,207.4657,207.5254,1418.0
2024-11-07 13:15:00,208.63,208.63,208.53,208.56,1696.0,207.5353,207.5353,207.4358,207.4657,1696.0
2024-11-07 13:20:00,208.56,208.56,208.36,208.42,2783.0,207.4657,207.4657,207.2667,207.3264,2783.0
2024-11-07 13:25:00,208.4,208.4,208.25,208.25,1060.0,207.3065,207.3065,207.1573,207.1573,1060.0
2024-11-07 13:30:00,208.28,208.29,207.91,207.99,1700.0,207.1872,207.1971,206.8191,206.8987,1700.0
2024-11-07 13:35:00,207.97,207.97,207.87,207.94,2285.0,206.8788,206.8788,206.7793,206.8489,2285.0
2024-11-07 13:40:00,207.95,208.04,207.86,207.95,1514.0,206.8589,206.9484,206.7694,206.8589,1514.0
2024-11-07 13:45:00,208.03,208.1,207.97,208.09,1689.0,206.9385,207.0081,206.8788,206.9982,1689.0
2024-11-07 13:50:00,208.08,208.18,208.02,208.18,2665.0,206.9882,207.0877,206.9285,207.0877,2665.0
2024-11-07 13:55:00,208.2,208.2,208.02,208.13,2894.0,207.1076,207.1076,206.9285,207.0379,2894.0
2024-11-07 14:00:00,208.04,208.23,208.0,208.17,6920.0,206.9484,207.1374,206.9086,207.0777,6920.0
2024-11-07 14:05:00,208.09,208.29,208.09,208.29,1749.0,206.9982,207.1971,206.9982,207.1971,1749.0
2024-11-07 14:10:00,208.39,208.39,207.8,207.92,2631.0,207.2966,207.2966,206.7097,206.829,2631.0
2024-11-07 14:15:00,207.92,207.92,207.74,207.74,2000.0,206.829,206.829,206.65,206.65,2000.0
2024-11-07 14:20:00,207.74,207.74,207.48,207.64,3756.0,206.65,206.65,206.3914,206.5505,3756.0
2024-11-07 14:25:00,207.64,207.81,207.63,207.73,1570.0,206.5505,206.7196,206.5406,206.64,1570.0
2024-11-07 14:30:00,207.64,208.01,207.64,208.01,1643.0,206.5505,206.9186,206.5505,206.9186,1643.0
2024-11-07 14:35:00,207.86,208.02,207.81,208.02,3600.0,206.7694,206.9285,206.7196,206.9285,3600.0
2024-11-07 14:40:00,208.05,208.06,207.91,208.06,1566.0,206.9584,206.9683,206.8191,206.9683,1566.0
2024-11-07 14:45:00,208.16,208.22,208.06,208.06,4009.0,207.0678,207.1275,206.9683,206.9683,4009.0
2024-11-07 14:50:00,208.12,208.27,208.0,208.03,4296.0,207.028,207.1772,206.9086,206.9385,4296.0
2024-11-07 14:55:00,208.09,208.2,208.09,208.18,2245.0,206.9982,207.1076,206.9982,207.0877,2245.0
2024-11-07 15:00:00,208.2,208.34,208.16,208.24,2181.0,207.1076,207.2468,207.0678,207.1474,2181.0
2024-11-07 15:05:00,208.19,208.19,208.0,208.05,2600.0,207.0976,207.0976,206.9086,206.9584,2600.0
2024-11-07 15:10:00,208.06,208.21,208.05,208.14,2938.0,206.9683,207.1175,206.9584,207.0479,2938.0
2024-11-07 15:15:00,208.06,208.4,208.06,208.4,1418.0,206.9683,207.3065,206.9683,207.3065,1418.0
2024-11-07 15:20:00,208.4,208.45,208.23,208.45,1591.0,207.3065,207.3563,207.1374,207.3563,1591.0
2024-11-07 15:25:00,208.45,208.62,208.42,208.46,4201.0,207.3563,207.5254,207.3264,207.3662,4201.0
2024-11-07 15:30:00,208.5,208.6,208.35,208.6,10001.0,207.406,207.5055,207.2568,207.5055,10001.0
2024-11-07 15:35:00,208.56,208.67,208.54,208.64,3000.0,207.4657,207.5751,207.4458,207.5453,3000.0
2024-11-07 15:40:00,208.63,208.75,208.62,208.75,2309.0,207.5353,207.6547,207.5254,207.6547,2309.0
2024-11-07 15:45:00,208.8,208.81,208.64,208.64,5391.0,207.7044,207.7144,207.5453,207.5453,5391.0
2024-11-07 15:50:00,208.58,208.58,208.37,208.43,15191.0,207.4856,207.4856,207.2767,207.3364,15191.0
2024-11-07 15:55:00,208.41,208.41,208.07,208.08,42670.0,207.3165,207.3165,206.9783,206.9882,42670.0
2024-11-08 09:30:00,209.14,209.78,204.39,207.09,54098.0,208.0426,208.6793,203.3176,206.0034,54098.0
2024-11-08 09:35:00,206.64,209.0,206.59,208.43,2895.0,205.5558,207.9034,205.506,207.3364,2895.0
2024-11-08 09:40:00,208.76,209.53,208.76,209.43,1200.0,207.6646,208.4306,207.6646,208.3311,1200.0
2024-11-08 09:45:00,209.47,209.47,209.16,209.3,3503.0,208.3709,208.3709,208.0625,208.2018,3503.0
2024-11-08 09:50:00,209.15,209.7,209.15,209.5,5026.0,208.0526,208.5997,208.0526,208.4008,5026.0
2024-11-08 09:55:00,209.55,209.87,209.53,209.73,4675.0,208.4505,208.7688,208.4306,208.6296,4675.0
2024-11-08 10:00:00,209.73,209.87,209.18,209.78,3313.0,208.6296,208.7688,208.0824,208.6793,3313.0
2024-11-08 10:05:00,209.84,210.43,209.84,210.36,3174.0,208.739,209.3259,208.739,209.2562,3174.0
2024-11-08 10:10:00,210.24,210.34,209.94,210.18,2939.0,209.1369,209.2364,208.8385,209.0772,2939.0
2024-11-08 10:15:00,210.29,210.41,210.21,210.21,738.0,209.1866,209.306,209.107,209.107,738.0
2024-11-08 10:20:00,210.25,210.52,210.24,210.52,909.0,209.1468,209.4154,209.1369,209.4154,909.0
2024-11-08 10:25:00,210.45,210.55,210.45,210.47,317.0,209.3458,209.4452,209.3458,209.3657,317.0
2024-11-08 10:30:00,210.47,210.97,210.46,210.87,4213.0,209.3657,209.863,209.3557,209.7636,4213.0
2024-11-08 10:35:00,210.85,211.1,210.85,211.01,965.0,209.7437,209.9924,209.7437,209.9028,965.0
2024-11-08 10:40:00,211.1,211.28,211.02,211.28,24877.0,209.9924,210.1714,209.9128,210.1714,24877.0
2024-11-08 10:45:00,211.24,211.51,211.17,211.47,5671.0,210.1316,210.4002,210.062,210.3604,5671.0
2024-11-08 10:50:00,211.31,211.66,211.22,211.58,5268.0,210.2013,210.5494,210.1117,210.4698,5268.0
2024-11-08 10:55:00,211.55,211.67,211.54,211.62,2802.0,210.44,210.5594,210.4301,210.5096,2802.0
2024-11-08 11:00:00,211.53,211.77,211.51,211.77,2200.0,210.4201,210.6588,210.4002,210.6588,2200.0
2024-11-08 11:05:00,211.77,211.9,211.65,211.77,2767.0,210.6588,210.7882,210.5395,210.6588,2767.0
2024-11-08 11:10:00,211.82,211.88,211.54,211.63,2332.0,210.7086,210.7683,210.4301,210.5196,2332.0
2024-11-08 11:15:00,211.62,211.63,211.21,211.21,4784.0,210.5096,210.5196,210.1018,210.1018,4784.0
2024-11-08 11:20:00,211.33,211.5,211.29,211.37,2825.0,210.2212,210.3903,210.1814,210.2609,2825.0
2024-11-08 11:25:00,211.32,211.34,211.18,211.33,4544.0,210.2112,210.2311,210.0719,210.2212,4544.0
2024-11-08 11:30:00,211.45,211.69,211.26,211.49,4125.0,210.3405,210.5793,210.1515,210.3803,4125.0
2024-11-08 11:35:00,211.46,211.57,211.46,211.49,1020.0,210.3505,210.4599,210.3505,210.3803,1020.0
2024-11-08 11:40:00,211.39,211.68,211.22,211.68,3442.0,210.2808,210.5693,210.1117,210.5693,3442.0
2024-11-08 11:45:00,211.57,211.79,211.57,211.78,2689.0,210.4599,210.6787,210.4599,210.6688,2689.0
2024-11-08 11:50:00,211.73,211.79,211.65,211.79,3855.0,210.6191,210.6787,210.5395,210.6787,3855.0
2024-11-08 11:55:00,211.74,212.09,211.73,212.09,2993.0,210.629,210.9772,210.6191,210.9772,2993.0
2024-11-08 12:00:00,212.09,212.09,211.82,211.82,2259.0,210.9772,210.9772,210.7086,210.7086,2259.0
2024-11-08 12:05:00,211.75,211.93,211.73,211.89,3453.0,210.639,210.818,210.6191,210.7782,3453.0
2024-11-08 12:10:00,211.91,211.91,211.84,211.89,1905.0,210.7981,210.7981,210.7285,210.7782,1905.0
2024-11-08 12:15:00,211.95,211.99,211.86,211.88,3042.0,210.8379,210.8777,210.7484,210.7683,3042.0
2024-11-08 12:20:00,211.88,211.9,211.8,211.84,1136.0,210.7683,210.7882,210.6887,210.7285,1136.0
2024-11-08 12:25:00,211.75,211.82,211.68,211.82,829.0,210.639,210.7086,210.5693,210.7086,829.0
2024-11-08 12:30:00,211.85,212.3,211.84,212.29,11340.0,210.7384,211.1861,210.7285,211.1761,11340.0
2024-11-08 12:35:00,212.3,212.59,212.29,212.41,3677.0,211.1861,211.4745,211.1761,211.2955,3677.0
2024-11-08 12:40:00,212.38,212.64,212.38,212.64,2966.0,211.2656,211.5243,211.2656,211.5243,2966.0
2024-11-08 12:45:00,212.7,212.81,212.65,212.81,6148.0,211.584,211.6934,211.5342,211.6934,6148.0
2024-11-08 12:50:00,212.73,212.87,212.72,212.86,4574.0,211.6138,211.7531,211.6039,211.7431,4574.0
2024-11-08 12:55:00,212.8,212.87,212.51,212.69,5777.0,211.6834,211.7531,211.395,211.574,5777.0
2024-11-08 13:00:00,212.74,212.8,212.65,212.8,1138.0,211.6238,211.6834,211.5342,211.6834,1138.0
2024-11-08 13:05:00,212.74,212.81,212.59,212.67,2675.0,211.6238,211.6934,211.4745,211.5541,2675.0
2024-11-08 13:10:00,212.62,212.82,212.58,212.8,2957.0,211.5044,211.7033,211.4646,211.6834,2957.0
2024-11-08 13:15:00,212.77,212.89,212.75,212.85,2156.0,211.6536,211.773,211.6337,211.7332,2156.0
2024-11-08 13:20:00,212.79,212.82,212.72,212.75,1789.0,211.6735,211.7033,211.6039,211.6337,1789.0
2024-11-08 13:25:00,212.69,212.85,212.69,212.85,1709.0,211.574,211.7332,211.574,211.7332,1709.0
2024-11-08 13:30:00,212.85,212.9,212.65,212.87,3646.0,211.7332,211.7829,211.5342,211.7531,3646.0
2024-11-08 13:35:00,212.9,213.0,212.83,212.83,2279.0,211.7829,211.8824,211.7133,211.7133,2279.0
2024-11-08 13:40:00,212.92,213.0,212.86,213.0,1356.0,211.8028,211.8824,211.7431,211.8824,1356.0
2024-11-08 13:45:00,213.01,213.1,212.98,213.05,1343.0,211.8923,211.9819,211.8625,211.9321,1343.0
2024-11-08 13:50:00,213.13,213.13,213.01,213.02,600.0,212.0117,212.0117,211.8923,211.9023,600.0
2024-11-08 13:55:00,213.13,213.25,213.03,213.09,6340.0,212.0117,212.1311,211.9122,211.9719,6340.0
2024-11-08 14:00:00,213.04,213.07,212.91,212.93,3893.0,211.9222,211.952,211.7929,211.8128,3893.0
2024-11-08 14:05:00,212.91,212.92,212.79,212.79,1607.0,211.7929,211.8028,211.6735,211.6735,1607.0
2024-11-08 14:10:00,212.81,212.81,212.53,212.59,4398.0,211.6934,211.6934,211.4149,211.4745,4398.0
2024-11-08 14:15:00,212.6,212.89,212.6,212.89,2957.0,211.4845,211.773,211.4845,211.773,2957.0
2024-11-08 14:20:00,212.89,212.89,212.76,212.83,3817.0,211.773,211.773,211.6437,211.7133,3817.0
2024-11-08 14:25:00,212.84,212.93,212.74,212.78,1389.0,211.7232,211.8128,211.6238,211.6635,1389.0
2024-11-08 14:30:00,212.8,213.06,212.78,212.98,5044.0,211.6834,211.9421,211.6635,211.8625,5044.0
2024-11-08 14:35:00,213.07,213.08,212.86,212.92,4025.0,211.952,211.962,211.7431,211.8028,4025.0
2024-11-08 14:40:00,212.88,212.88,212.73,212.75,720.0,211.763,211.763,211.6138,211.6337,720.0
2024-11-08 14:45:00,212.75,212.75,212.39,212.39,3020.0,211.6337,211.6337,211.2756,211.2756,3020.0
2024-11-08 14:50:00,212.35,212.44,212.23,212.41,4141.0,211.2358,211.3253,211.1164,211.2955,4141.0
2024-11-08 14:55:00,212.43,212.43,212.29,212.4,1836.0,211.3154,211.3154,211.1761,211.2855,1836.0
2024-11-08 15:00:00,212.4,212.67,212.25,212.64,7055.0,211.2855,211.5541,211.1363,211.5243,7055.0
2024-11-08 15:05:00,212.62,212.65,212.54,212.65,1900.0,211.5044,211.5342,211.4248,211.5342,1900.0
2024-11-08 15:10:00,212.68,212.69,212.51,212.51,5873.0,211.5641,211.574,211.395,211.395,5873.0
2024-11-08 15:15:00,212.49,212.64,212.49,212.57,2726.0,211.3751,211.5243,211.3751,211.4547,2726.0
2024-11-08 15:20:00,212.6,212.62,212.5,212.54,5213.0,211.4845,211.5044,211.385,211.4248,5213.0
2024-11-08 15:25:00,212.52,212.55,212.28,212.37,5754.0,211.4049,211.4348,211.1662,211.2557,5754.0
2024-11-08 15:30:00,212.37,212.37,212.14,212.16,5965.0,211.2557,211.2557,211.0269,211.0468,5965.0
2024-11-08 15:35:00,212.16,212.27,211.98,212.14,9192.0,211.0468,211.1562,210.8677,211.0269,9192.0
2024-11-08 15:40:00,212.13,212.13,211.78,211.8,10340.0,211.017,211.017,210.6688,210.6887,10340.0
2024-11-08 15:45:00,211.8,211.87,211.72,211.83,8702.0,210.6887,210.7583,210.6091,210.7185,8702.0
2024-11-08 15:50:00,211.79,212.21,211.73,211.86,20324.0,210.6787,211.0965,210.6191,210.7484,20324.0
2024-11-08 15:55:00,211.86,211.88,211.47,211.66,69473.0,210.7484,210.7683,210.3604,210.5494,69473.0
2024-11-11 09:30:00,212.5,213.28,212.27,212.56,15439.0,211.385,212.1609,211.1562,211.4447,15439.0
2024-11-11 09:35:00,212.81,213.21,212.23,213.21,4636.0,211.6934,212.0913,211.1164,212.0913,4636.0
2024-11-11 09:40:00,212.93,214.45,212.92,214.21,9640.0,211.8128,213.3248,211.8028,213.086,9640.0
2024-11-11 09:45:00,213.94,214.21,213.45,213.53,10421.0,212.8175,213.086,212.33,212.4096,10421.0
2024-11-11 09:50:00,213.26,214.56,213.26,214.36,5869.0,212.141,213.4342,212.141,213.2353,5869.0
2024-11-11 09:55:00,214.37,214.69,214.18,214.68,9938.0,213.2452,213.5635,213.0562,213.5536,9938.0
2024-11-11 10:00:00,214.83,214.96,214.23,214.59,11789.0,213.7028,213.8321,213.1059,213.4641,11789.0
2024-11-11 10:05:00,214.56,214.56,213.9,213.94,13553.0,213.4342,213.4342,212.7777,212.8175,13553.0
2024-11-11 10:10:00,213.93,214.16,213.74,213.98,6506.0,212.8075,213.0363,212.6185,212.8573,6506.0
2024-11-11 10:15:00,213.94,213.94,213.03,213.05,9634.0,212.8175,212.8175,211.9122,211.9321,9634.0
2024-11-11 10:20:00,213.05,213.15,212.85,213.05,1800.0,211.9321,212.0316,211.7332,211.9321,1800.0
2024-11-11 10:25:00,212.85,212.93,212.53,212.77,1900.0,211.7332,211.8128,211.4149,211.6536,1900.0
2024-11-11 10:30:00,212.89,212.89,212.65,212.74,2622.0,211.773,211.773,211.5342,211.6238,2622.0
2024-11-11 10:35:00,212.54,212.83,212.37,212.75,2568.0,211.4248,211.7133,211.2557,211.6337,2568.0
2024-11-11 10:40:00,212.93,213.16,212.8,212.92,3735.0,211.8128,212.0416,211.6834,211.8028,3735.0
2024-11-11 10:45:00,213.1,213.2,213.1,213.17,1033.0,211.9819,212.0813,211.9819,212.0515,1033.0
2024-11-11 10:50:00,213.18,213.76,213.17,213.51,3614.0,212.0614,212.6384,212.0515,212.3897,3614.0
2024-11-11 10:55:00,213.59,213.74,213.55,213.74,1150.0,212.4693,212.6185,212.4295,212.6185,1150.0
2024-11-11 11:00:00,213.69,214.02,213.53,213.84,3076.0,212.5688,212.897,212.4096,212.718,3076.0
2024-11-11 11:05:00,213.71,213.71,213.51,213.63,1252.0,212.5887,212.5887,212.3897,212.5091,1252.0
2024-11-11 11:10:00,213.63,213.77,213.5,213.57,4018.0,212.5091,212.6484,212.3798,212.4494,4018.0
2024-11-11 11:15:00,213.48,213.48,213.31,213.36,3300.0,212.3599,212.3599,212.1908,212.2405,3300.0
2024-11-11 11:20:00,213.34,213.39,213.27,213.35,6396.0,212.2206,212.2703,212.151,212.2306,6396.0
2024-11-11 11:25:00,213.32,213.61,213.32,213.59,2393.0,212.2007,212.4892,212.2007,212.4693,2393.0
2024-11-11 11:30:00,213.5,213.77,213.5,213.77,1250.0,212.3798,212.6484,212.3798,212.6484,1250.0
2024-11-11 11:35:00,213.81,213.84,213.7,213.7,1262.0,212.6881,212.718,212.5787,212.5787,1262.0
2024-11-11 11:40:00,213.88,213.92,213.78,213.79,811.0,212.7578,212.7976,212.6583,212.6682,811.0
2024-11-11 11:45:00,213.79,213.84,213.77,213.84,500.0,212.6682,212.718,212.6484,212.718,500.0
2024-11-11 11:50:00,213.82,213.83,213.74,213.74,340.0,212.6981,212.708,212.6185,212.6185,340.0
2024-11-11 11:55:00,213.78,213.81,213.7,213.76,600.0,212.6583,212.6881,212.5787,212.6384,600.0
2024-11-11 12:00:00,213.7,213.71,213.62,213.71,1178.0,212.5787,212.5887,212.4991,212.5887,1178.0
2024-11-11 12:05:00,213.61,213.61,213.57,213.59,300.0,212.4892,212.4892,212.4494,212.4693,300.0
2024-11-11 12:10:00,213.57,213.58,213.57,213.58,200.0,212.4494,212.4594,212.4494,212.4594,200.0
2024-11-11 12:15:00,213.68,213.68,213.58,213.68,1721.0,212.5588,212.5588,212.4594,212.5588,1721.0
2024-11-11 12:20:00,213.61,213.67,213.52,213.6,700.0,212.4892,212.5489,212.3997,212.4792,700.0
2024-11-11 12:25:00,213.58,213.74,213.57,213.72,1653.0,212.4594,212.6185,212.4494,212.5986,1653.0
2024-11-11 12:30:00,213.71,213.71,213.51,213.52,2819.0,212.5887,212.5887,212.3897,212.3997,2819.0
2024-11-11 12:35:00,213.52,213.55,213.42,213.54,3703.0,212.3997,212.4295,212.3002,212.4196,3703.0
2024-11-11 12:40:00,213.55,213.55,213.52,213.53,600.0,212.4295,212.4295,212.3997,212.4096,600.0
2024-11-11 12:45:00,213.52,213.53,213.36,213.39,5015.0,212.3997,212.4096,212.2405,212.2703,5015.0
2024-11-11 12:50:00,213.3,213.37,213.08,213.09,2014.0,212.1808,212.2505,211.962,211.9719,2014.0
2024-11-11 12:55:00,213.09,213.11,213.06,213.08,1289.0,211.9719,211.9918,211.9421,211.962,1289.0
2024-11-11 13:00:00,213.08,213.27,213.06,213.27,4245.0,211.962,212.151,211.9421,212.151,4245.0
2024-11-11 13:05:00,213.21,213.32,213.21,213.31,1549.0,212.0913,212.2007,212.0913,212.1908,1549.0
2024-11-11 13:10:00,213.32,213.36,213.32,213.36,300.0,212.2007,212.2405,212.2007,212.2405,300.0
2024-11-11 13:15:00,213.34,213.44,213.34,213.34,825.0,212.2206,212.3201,212.2206,212.2206,825.0
2024-11-11 13:20:00,213.34,213.34,213.2,213.26,1738.0,212.2206,212.2206,212.0813,212.141,1738.0
2024-11-11 13:25:00,213.31,213.35,213.29,213.34,1167.0,212.1908,212.2306,212.1709,212.2206,1167.0
2024-11-11 13:30:00,213.34,213.34,213.16,213.22,4682.0,212.2206,212.2206,212.0416,212.1012,4682.0
2024-11-11 13:35:00,213.19,213.5,213.18,213.5,1802.0,212.0714,212.3798,212.0614,212.3798,1802.0
2024-11-11 13:40:00,213.41,213.55,213.41,213.55,2287.0,212.2902,212.4295,212.2902,212.4295,2287.0
2024-11-11 13:45:00,213.61,213.61,213.26,213.35,2919.0,212.4892,212.4892,212.141,212.2306,2919.0
2024-11-11 13:50:00,213.37,213.59,213.37,213.59,1166.0,212.2505,212.4693,212.2505,212.4693,1166.0
2024-11-11 13:55:00,213.48,213.57,213.46,213.47,1100.0,212.3599,212.4494,212.34,212.3499,1100.0
2024-11-11 14:00:00,213.5,213.5,213.37,213.42,4176.0,212.3798,212.3798,212.2505,212.3002,4176.0
2024-11-11 14:05:00,213.42,213.42,213.4,213.41,500.0,212.3002,212.3002,212.2803,212.2902,500.0
2024-11-11 14:10:00,213.4,213.43,213.33,213.35,1407.0,212.2803,212.3101,212.2107,212.2306,1407.0
2024-11-11 14:15:00,213.46,213.46,213.41,213.41,758.0,212.34,212.34,212.2902,212.2902,758.0
2024-11-11 14:20:00,213.4,213.6,213.39,213.6,1287.0,212.2803,212.4792,212.2703,212.4792,1287.0
2024-11-11 14:25:00,213.52,213.61,213.52,213.61,598.0,212.3997,212.4892,212.3997,212.4892,598.0
2024-11-11 14:30:00,213.56,213.57,213.44,213.49,2563.0,212.4395,212.4494,212.3201,212.3698,2563.0
2024-11-11 14:35:00,213.5,213.5,213.42,213.43,2767.0,212.3798,212.3798,212.3002,212.3101,2767.0
2024-11-11 14:40:00,213.45,213.53,213.43,213.52,2401.0,212.33,212.4096,212.3101,212.3997,2401.0
2024-11-11 14:45:00,213.51,213.56,213.43,213.47,2901.0,212.3897,212.4395,212.3101,212.3499,2901.0
2024-11-11 14:50:00,213.5,213.51,213.42,213.46,2249.0,212.3798,212.3897,212.3002,212.34,2249.0
2024-11-11 14:55:00,213.43,213.54,213.43,213.48,2149.0,212.3101,212.4196,212.3101,212.3599,2149.0
2024-11-11 15:00:00,213.47,213.48,212.91,212.91,4324.0,212.3499,212.3599,211.7929,211.7929,4324.0
2024-11-11 15:05:00,212.89,213.0,212.89,212.93,1594.0,211.773,211.8824,211.773,211.8128,1594.0
2024-11-11 15:10:00,212.94,212.94,212.51,212.56,5082.0,211.8227,211.8227,211.395,211.4447,5082.0
2024-11-11 15:15:00,212.56,212.75,212.55,212.57,2626.0,211.4447,211.6337,211.4348,211.4547,2626.0
2024-11-11 15:20:00,212.63,212.64,212.5,212.5,1850.0,211.5143,211.5243,211.385,211.385,1850.0
2024-11-11 15:25:00,212.55,212.6,212.5,212.59,2795.0,211.4348,211.4845,211.385,211.4745,2795.0
2024-11-11 15:30:00,212.53,212.53,212.22,212.24,5912.0,211.4149,211.4149,211.1065,211.1264,5912.0
2024-11-11 15:35:00,212.24,212.24,212.06,212.15,4782.0,211.1264,211.1264,210.9473,211.0369,4782.0
2024-11-11 15:40:00,212.22,212.24,212.08,212.1,3881.0,211.1065,211.1264,210.9672,210.9871,3881.0
2024-11-11 15:45:00,212.03,212.06,211.76,211.83,7422.0,210.9175,210.9473,210.6489,210.7185,7422.0
2024-11-11 15:50:00,211.72,211.85,211.61,211.69,14344.0,210.6091,210.7384,210.4997,210.5793,14344.0
2024-11-11 15:55:00,211.69,212.04,211.51,211.95,55539.0,210.5793,210.9274,210.4002,210.8379,55539.0
2024-11-12 09:30:00,212.51,212.95,212.35,212.35,12780.0,211.395,211.8327,211.2358,211.2358,12780.0
2024-11-12 09:35:00,212.64,212.81,212.18,212.75,5591.0,211.5243,211.6934,211.0667,211.6337,5591.0
2024-11-12 09:40:00,212.4,212.8,212.39,212.8,2065.0,211.2855,211.6834,211.2756,211.6834,2065.0
2024-11-12 09:45:00,212.55,212.95,212.54,212.95,1775.0,211.4348,211.8327,211.4248,211.8327,1775.0
2024-11-12 09:50:00,212.56,212.8,212.17,212.49,1036.0,211.4447,211.6834,211.0567,211.3751,1036.0
2024-11-12 09:55:00,212.4,212.46,212.05,212.05,3680.0,211.2855,211.3452,210.9374,210.9374,3680.0
2024-11-12 10:00:00,212.06,212.55,212.04,212.55,4812.0,210.9473,211.4348,210.9274,211.4348,4812.0
2024-11-12 10:05:00,212.36,212.67,212.25,212.46,3762.0,211.2458,211.5541,211.1363,211.3452,3762.0
2024-11-12 10:10:00,212.5,213.32,212.39,213.32,8677.0,211.385,212.2007,211.2756,212.2007,8677.0
2024-11-12 10:15:00,213.32,213.32,213.1,213.19,1421.0,212.2007,212.2007,211.9819,212.0714,1421.0
2024-11-12 10:20:00,213.18,213.19,212.96,213.09,3215.0,212.0614,212.0714,211.8426,211.9719,3215.0
2024-11-12 10:25:00,213.16,213.2,212.92,212.92,2398.0,212.0416,212.0813,211.8028,211.8028,2398.0
2024-11-12 10:30:00,213.04,213.04,212.82,212.9,2468.0,211.9222,211.9222,211.7033,211.7829,2468.0
2024-11-12 10:35:00,212.9,213.11,212.88,213.01,3751.0,211.7829,211.9918,211.763,211.8923,3751.0
2024-11-12 10:40:00,212.93,213.0,212.9,212.98,3778.0,211.8128,211.8824,211.7829,211.8625,3778.0
2024-11-12 10:45:00,212.91,213.0,212.47,212.56,3948.0,211.7929,211.8824,211.3552,211.4447,3948.0
2024-11-12 10:50:00,212.56,212.66,212.4,212.53,9961.0,211.4447,211.5442,211.2855,211.4149,9961.0
2024-11-12 10:55:00,212.41,212.78,212.38,212.78,3000.0,211.2955,211.6635,211.2656,211.6635,3000.0
2024-11-12 11:00:00,212.71,212.95,212.71,212.88,4837.0,211.5939,211.8327,211.5939,211.763,4837.0
2024-11-12 11:05:00,212.78,212.91,212.78,212.89,1825.0,211.6635,211.7929,211.6635,211.773,1825.0
2024-11-12 11:10:00,212.82,213.0,212.66,212.74,3414.0,211.7033,211.8824,211.5442,211.6238,3414.0
2024-11-12 11:15:00,212.62,212.85,212.61,212.85,725.0,211.5044,211.7332,211.4944,211.7332,725.0
2024-11-12 11:20:00,212.7,212.96,212.7,212.96,821.0,211.584,211.8426,211.584,211.8426,821.0
2024-11-12 11:25:00,212.84,212.97,212.68,212.7,3864.0,211.7232,211.8526,211.5641,211.584,3864.0
2024-11-12 11:30:00,212.7,212.78,212.3,212.3,2602.0,211.584,211.6635,211.1861,211.1861,2602.0
2024-11-12 11:35:00,212.34,212.34,211.86,211.86,1411.0,211.2259,211.2259,210.7484,210.7484,1411.0
2024-11-12 11:40:00,211.89,212.01,211.8,211.96,2222.0,210.7782,210.8976,210.6887,210.8479,2222.0
2024-11-12 11:45:00,211.97,212.08,211.96,212.03,961.0,210.8578,210.9672,210.8479,210.9175,961.0
2024-11-12 11:50:00,212.07,212.25,211.92,211.93,4342.0,210.9573,211.1363,210.8081,210.818,4342.0
2024-11-12 11:55:00,211.99,212.04,211.9,212.04,1526.0,210.8777,210.9274,210.7882,210.9274,1526.0
2024-11-12 12:00:00,211.92,211.97,211.73,211.8,3527.0,210.8081,210.8578,210.6191,210.6887,3527.0
2024-11-12 12:05:00,211.74,211.74,211.51,211.59,2502.0,210.629,210.629,210.4002,210.4798,2502.0
2024-11-12 12:10:00,211.64,211.71,211.58,211.64,500.0,210.5295,210.5992,210.4698,210.5295,500.0
2024-11-12 12:15:00,211.64,211.7,211.56,211.63,1800.0,210.5295,210.5892,210.45,210.5196,1800.0
2024-11-12 12:20:00,211.65,211.75,211.46,211.75,4718.0,210.5395,210.639,210.3505,210.639,4718.0
2024-11-12 12:25:00,211.71,211.78,211.6,211.6,1419.0,210.5992,210.6688,210.4897,210.4897,1419.0
2024-11-12 12:30:00,211.64,211.78,211.62,211.7,3673.0,210.5295,210.6688,210.5096,210.5892,3673.0
2024-11-12 12:35:00,211.73,211.89,211.73,211.82,5804.0,210.6191,210.7782,210.6191,210.7086,5804.0
2024-11-12 12:40:00,211.82,211.96,211.82,211.95,2810.0,210.7086,210.8479,210.7086,210.8379,2810.0
2024-11-12 12:45:00,211.95,212.33,211.85,212.14,16264.0,210.8379,211.2159,210.7384,211.0269,16264.0
2024-11-12 12:50:00,212.0,212.21,211.95,212.06,1561.0,210.8876,211.0965,210.8379,210.9473,1561.0
2024-11-12 12:55:00,212.06,212.22,211.94,211.98,2246.0,210.9473,211.1065,210.828,210.8677,2246.0
2024-11-12 13:00:00,212.0,212.04,211.85,211.91,1824.0,210.8876,210.9274,210.7384,210.7981,1824.0
2024-11-12 13:05:00,211.83,211.91,211.79,211.79,782.0,210.7185,210.7981,210.6787,210.6787,782.0
2024-11-12 13:10:00,212.0,212.0,211.79,211.9,773.0,210.8876,210.8876,210.6787,210.7882,773.0
2024-11-12 13:15:00,211.97,212.03,211.88,212.03,2262.0,210.8578,210.9175,210.7683,210.9175,2262.0
2024-11-12 13:20:00,212.04,212.16,212.04,212.16,1104.0,210.9274,211.0468,210.9274,211.0468,1104.0
2024-11-12 13:25:00,212.16,212.24,212.15,212.23,737.0,211.0468,211.1264,211.0369,211.1164,737.0
2024-11-12 13:30:00,212.22,212.31,212.13,212.31,700.0,211.1065,211.196,211.017,211.196,700.0
2024-11-12 13:35:00,212.31,212.51,212.31,212.51,1159.0,211.196,211.395,211.196,211.395,1159.0
2024-11-12 13:40:00,212.29,212.46,212.25,212.39,1973.0,211.1761,211.3452,211.1363,211.2756,1973.0
2024-11-12 13:45:00,212.41,212.42,212.38,212.38,541.0,211.2955,211.3054,211.2656,211.2656,541.0
2024-11-12 13:50:00,212.46,212.46,212.28,212.37,1200.0,211.3452,211.3452,211.1662,211.2557,1200.0
2024-11-12 13:55:00,212.46,212.68,212.39,212.62,3897.0,211.3452,211.5641,211.2756,211.5044,3897.0
2024-11-12 14:00:00,212.58,212.62,212.58,212.62,430.0,211.4646,211.5044,211.4646,211.5044,430.0
2024-11-12 14:05:00,212.59,212.8,212.52,212.61,2310.0,211.4745,211.6834,211.4049,211.4944,2310.0
2024-11-12 14:10:00,212.61,212.83,212.53,212.6,1176.0,211.4944,211.7133,211.4149,211.4845,1176.0
2024-11-12 14:15:00,212.7,212.82,212.6,212.81,2256.0,211.584,211.7033,211.4845,211.6934,2256.0
2024-11-12 14:20:00,212.81,212.95,212.79,212.92,800.0,211.6934,211.8327,211.6735,211.8028,800.0
2024-11-12 14:25:00,212.89,213.01,212.71,213.01,12500.0,211.773,211.8923,211.5939,211.8923,12500.0
2024-11-12 14:30:00,213.07,213.09,212.94,212.94,1102.0,211.952,211.9719,211.8227,211.8227,1102.0
2024-11-12 14:35:00,213.03,213.03,212.96,212.98,1000.0,211.9122,211.9122,211.8426,211.8625,1000.0
2024-11-12 14:40:00,212.98,213.08,212.97,213.08,509.0,211.8625,211.962,211.8526,211.962,509.0
2024-11-12 14:45:00,213.02,213.18,212.97,213.06,5023.0,211.9023,212.0614,211.8526,211.9421,5023.0
2024-11-12 14:50:00,213.09,213.17,212.96,213.01,5532.0,211.9719,212.0515,211.8426,211.8923,5532.0
2024-11-12 14:55:00,213.02,213.02,212.66,212.7,5512.0,211.9023,211.9023,211.5442,211.584,5512.0
2024-11-12 15:00:00,212.63,212.63,212.35,212.38,2117.0,211.5143,211.5143,211.2358,211.2656,2117.0
2024-11-12 15:05:00,212.29,212.44,212.29,212.31,1851.0,211.1761,211.3253,211.1761,211.196,1851.0
2024-11-12 15:10:00,212.19,212.3,212.05,212.08,1705.0,211.0766,211.1861,210.9374,210.9672,1705.0
2024-11-12 15:15:00,212.06,212.11,211.95,211.97,2677.0,210.9473,210.9971,210.8379,210.8578,2677.0
2024-11-12 15:20:00,212.05,212.09,211.9,212.09,3270.0,210.9374,210.9772,210.7882,210.9772,3270.0
2024-11-12 15:25:00,212.06,212.06,211.94,212.01,1905.0,210.9473,210.9473,210.828,210.8976,1905.0
2024-11-12 15:30:00,212.01,212.13,212.0,212.06,2700.0,210.8976,211.017,210.8876,210.9473,2700.0
2024-11-12 15:35:00,212.0,212.35,211.96,212.3,5038.0,210.8876,211.2358,210.8479,211.1861,5038.0
2024-11-12 15:40:00,212.31,212.33,212.13,212.26,5644.0,211.196,211.2159,211.017,211.1463,5644.0
2024-11-12 15:45:00,212.25,212.44,212.22,212.35,6121.0,211.1363,211.3253,211.1065,211.2358,6121.0
2024-11-12 15:50:00,212.33,212.36,212.07,212.27,18380.0,211.2159,211.2458,210.9573,211.1562,18380.0
2024-11-12 15:55:00,212.26,212.41,212.14,212.19,38606.0,211.1463,211.2955,211.0269,211.0766,38606.0
2024-11-13 09:30:00,212.37,212.81,211.46,212.8,16256.0,211.2557,211.6934,210.3505,211.6834,16256.0
2024-11-13 09:35:00,212.8,212.93,212.69,212.84,1302.0,211.6834,211.8128,211.574,211.7232,1302.0
2024-11-13 09:40:00,213.26,213.36,212.56,213.03,3225.0,212.141,212.2405,211.4447,211.9122,3225.0
2024-11-13 09:45:00,212.91,213.35,212.91,213.24,3120.0,211.7929,212.2306,211.7929,212.1211,3120.0
2024-11-13 09:50:00,213.25,213.36,212.81,213.34,3709.0,212.1311,212.2405,211.6934,212.2206,3709.0
2024-11-13 09:55:00,213.36,213.94,213.36,213.92,4133.0,212.2405,212.8175,212.2405,212.7976,4133.0
2024-11-13 10:00:00,213.76,213.76,213.38,213.63,6577.0,212.6384,212.6384,212.2604,212.5091,6577.0
2024-11-13 10:05:00,213.38,213.44,213.1,213.36,3356.0,212.2604,212.3201,211.9819,212.2405,3356.0
2024-11-13 10:10:00,213.65,213.65,213.55,213.63,1430.0,212.529,212.529,212.4295,212.5091,1430.0
2024-11-13 10:15:00,213.63,213.64,213.3,213.44,1110.0,212.5091,212.519,212.1808,212.3201,1110.0
2024-11-13 10:20:00,213.27,213.31,213.06,213.22,1214.0,212.151,212.1908,211.9421,212.1012,1214.0
2024-11-13 10:25:00,213.24,213.5,213.13,213.43,3297.0,212.1211,212.3798,212.0117,212.3101,3297.0
2024-11-13 10:30:00,213.43,213.76,213.38,213.61,2354.0,212.3101,212.6384,212.2604,212.4892,2354.0
2024-11-13 10:35:00,213.61,213.78,213.61,213.68,2986.0,212.4892,212.6583,212.4892,212.5588,2986.0
2024-11-13 10:40:00,213.72,213.92,213.69,213.92,1302.0,212.5986,212.7976,212.5688,212.7976,1302.0
2024-11-13 10:45:00,213.95,214.0,213.86,213.87,1100.0,212.8274,212.8771,212.7379,212.7478,1100.0
2024-11-13 10:50:00,213.97,214.15,213.95,214.05,1062.0,212.8473,213.0264,212.8274,212.9269,1062.0
2024-11-13 10:55:00,214.14,214.15,214.0,214.15,1912.0,213.0164,213.0264,212.8771,213.0264,1912.0
2024-11-13 11:00:00,214.14,214.43,214.04,214.39,37746.0,213.0164,213.3049,212.9169,213.2651,37746.0
2024-11-13 11:05:00,214.4,214.5,214.23,214.48,5201.0,213.275,213.3745,213.1059,213.3546,5201.0
2024-11-13 11:10:00,214.48,214.48,214.33,214.44,2509.0,213.3546,213.3546,213.2054,213.3148,2509.0
2024-11-13 11:15:00,214.46,214.57,214.46,214.57,1258.0,213.3347,213.4442,213.3347,213.4442,1258.0
2024-11-13 11:20:00,214.52,214.52,214.31,214.39,2062.0,213.3944,213.3944,213.1855,213.2651,2062.0
2024-11-13 11:25:00,214.39,214.57,214.29,214.48,1100.0,213.2651,213.4442,213.1656,213.3546,1100.0
2024-11-13 11:30:00,214.48,214.61,214.28,214.35,3516.0,213.3546,213.4839,213.1557,213.2253,3516.0
2024-11-13 11:35:00,214.71,214.92,214.63,214.8,2914.0,213.5834,213.7923,213.5038,213.6729,2914.0
2024-11-13 11:40:00,214.88,214.9,214.76,214.84,5944.0,213.7525,213.7724,213.6332,213.7127,5944.0
2024-11-13 11:45:00,214.9,215.15,214.88,215.09,12324.0,213.7724,214.0211,213.7525,213.9614,12324.0
2024-11-13 11:50:00,215.08,215.16,214.92,215.01,14497.0,213.9515,214.0311,213.7923,213.8818,14497.0
2024-11-13 11:55:00,214.99,214.99,214.72,214.73,4538.0,213.862,213.862,213.5934,213.6033,4538.0
2024-11-13 12:00:00,214.75,214.82,214.68,214.81,3577.0,213.6232,213.6928,213.5536,213.6829,3577.0
2024-11-13 12:05:00,214.81,214.95,214.81,214.9,2890.0,213.6829,213.8222,213.6829,213.7724,2890.0
2024-11-13 12:10:00,214.9,214.95,214.87,214.92,1534.0,213.7724,213.8222,213.7426,213.7923,1534.0
2024-11-13 12:15:00,214.88,214.88,214.71,214.78,12372.0,213.7525,213.7525,213.5834,213.6531,12372.0
2024-11-13 12:20:00,214.74,215.13,214.72,215.11,4510.0,213.6133,214.0012,213.5934,213.9813,4510.0
2024-11-13 12:25:00,215.08,215.16,214.97,215.12,17484.0,213.9515,214.0311,213.8421,213.9913,17484.0
2024-11-13 12:30:00,215.21,215.38,215.21,215.31,2005.0,214.0808,214.2499,214.0808,214.1803,2005.0
2024-11-13 12:35:00,215.4,215.63,215.4,215.62,1863.0,214.2698,214.4986,214.2698,214.4886,1863.0
2024-11-13 12:40:00,215.73,215.76,215.64,215.7,7793.0,214.5981,214.6279,214.5085,214.5682,7793.0
2024-11-13 12:45:00,215.7,215.84,215.69,215.84,3494.0,214.5682,214.7075,214.5583,214.7075,3494.0
2024-11-13 12:50:00,215.78,215.84,215.64,215.79,10949.0,214.6478,214.7075,214.5085,214.6578,10949.0
2024-11-13 12:55:00,215.79,216.18,215.79,216.06,4810.0,214.6578,215.0457,214.6578,214.9263,4810.0
2024-11-13 13:00:00,216.06,216.14,215.87,215.87,3917.0,214.9263,215.0059,214.7373,214.7373,3917.0
2024-11-13 13:05:00,215.9,215.9,215.52,215.62,4247.0,214.7672,214.7672,214.3892,214.4886,4247.0
2024-11-13 13:10:00,215.61,215.61,215.33,215.34,2482.0,214.4787,214.4787,214.2002,214.2101,2482.0
2024-11-13 13:15:00,215.43,215.46,215.35,215.38,2312.0,214.2996,214.3295,214.2201,214.2499,2312.0
2024-11-13 13:20:00,215.51,215.6,215.48,215.5,3029.0,214.3792,214.4688,214.3494,214.3693,3029.0
2024-11-13 13:25:00,215.44,215.5,215.32,215.42,5017.0,214.3096,214.3693,214.1902,214.2897,5017.0
2024-11-13 13:30:00,215.5,215.5,215.15,215.25,3796.0,214.3693,214.3693,214.0211,214.1206,3796.0
2024-11-13 13:35:00,215.25,215.25,214.98,215.2,3818.0,214.1206,214.1206,213.852,214.0709,3818.0
2024-11-13 13:40:00,215.2,215.29,215.2,215.26,2385.0,214.0709,214.1604,214.0709,214.1305,2385.0
2024-11-13 13:45:00,215.23,215.35,215.22,215.32,2613.0,214.1007,214.2201,214.0907,214.1902,2613.0
2024-11-13 13:50:00,215.34,215.38,215.31,215.38,2094.0,214.2101,214.2499,214.1803,214.2499,2094.0
2024-11-13 13:55:00,215.31,215.38,215.11,215.2,5537.0,214.1803,214.2499,213.9813,214.0709,5537.0
2024-11-13 14:00:00,215.2,215.2,215.09,215.09,1312.0,214.0709,214.0709,213.9614,213.9614,1312.0
2024-11-13 14:05:00,215.17,215.35,215.1,215.35,2859.0,214.041,214.2201,213.9714,214.2201,2859.0
2024-11-13 14:10:00,215.33,215.51,215.16,215.42,4117.0,214.2002,214.3792,214.0311,214.2897,4117.0
2024-11-13 14:15:00,215.42,215.44,215.3,215.32,2593.0,214.2897,214.3096,214.1703,214.1902,2593.0
2024-11-13 14:20:00,215.32,215.36,215.23,215.23,2978.0,214.1902,214.23,214.1007,214.1007,2978.0
2024-11-13 14:25:00,215.25,215.36,215.18,215.31,2802.0,214.1206,214.23,214.051,214.1803,2802.0
2024-11-13 14:30:00,215.3,215.3,215.0,215.06,2603.0,214.1703,214.1703,213.8719,213.9316,2603.0
2024-11-13 14:35:00,215.15,215.15,214.97,215.12,6159.0,214.0211,214.0211,213.8421,213.9913,6159.0
2024-11-13 14:40:00,215.12,215.13,214.97,215.05,3351.0,213.9913,214.0012,213.8421,213.9216,3351.0
2024-11-13 14:45:00,215.05,215.05,214.8,214.8,3652.0,213.9216,213.9216,213.6729,213.6729,3652.0
2024-11-13 14:50:00,214.8,215.04,214.76,214.96,10351.0,213.6729,213.9117,213.6332,213.8321,10351.0
2024-11-13 14:55:00,214.87,214.9,214.8,214.8,1620.0,213.7426,213.7724,213.6729,213.6729,1620.0
2024-11-13 15:00:00,214.84,214.93,214.79,214.93,10934.0,213.7127,213.8023,213.663,213.8023,10934.0
2024-11-13 15:05:00,214.83,215.0,214.83,214.99,3131.0,213.7028,213.8719,213.7028,213.862,3131.0
2024-11-13 15:10:00,214.99,215.09,214.96,215.06,4331.0,213.862,213.9614,213.8321,213.9316,4331.0
2024-11-13 15:15:00,215.01,215.13,214.73,214.74,6522.0,213.8818,214.0012,213.6033,213.6133,6522.0
2024-11-13 15:20:00,214.73,214.86,214.68,214.8,16052.0,213.6033,213.7326,213.5536,213.6729,16052.0
2024-11-13 15:25:00,214.78,214.98,214.72,214.9,2875.0,213.6531,213.852,213.5934,213.7724,2875.0
2024-11-13 15:30:00,214.87,215.16,214.86,215.16,5136.0,213.7426,214.0311,213.7326,214.0311,5136.0
2024-11-13 15:35:00,215.07,215.26,214.95,215.18,11644.0,213.9415,214.1305,213.8222,214.051,11644.0
2024-11-13 15:40:00,215.11,215.24,215.11,215.19,5901.0,213.9813,214.1106,213.9813,214.0609,5901.0
2024-11-13 15:45:00,215.22,215.27,214.98,215.08,11262.0,214.0907,214.1405,213.852,213.9515,11262.0
2024-11-13 15:50:00,215.13,215.17,214.81,214.81,17666.0,214.0012,214.041,213.6829,213.6829,17666.0
2024-11-13 15:55:00,214.88,214.96,214.48,214.73,82634.0,213.7525,213.8321,213.3546,213.6033,82634.0
2024-11-14 09:30:00,213.87,214.26,213.11,213.49,15388.0,212.7478,213.1358,211.9918,212.3698,15388.0
2024-11-14 09:35:00,212.82,213.02,212.15,212.62,5308.0,211.7033,211.9023,211.0369,211.5044,5308.0
2024-11-14 09:40:00,212.79,212.79,212.43,212.49,4295.0,211.6735,211.6735,211.3154,211.3751,4295.0
2024-11-14 09:45:00,212.62,212.72,212.4,212.64,8592.0,211.5044,211.6039,211.2855,211.5243,8592.0
2024-11-14 09:50:00,212.67,212.79,212.5,212.71,4109.0,211.5541,211.6735,211.385,211.5939,4109.0
2024-11-14 09:55:00,212.81,212.81,212.4,212.59,5994.0,211.6934,211.6934,211.2855,211.4745,5994.0
2024-11-14 10:00:00,212.59,212.59,212.2,212.24,6687.0,211.4745,211.4745,211.0866,211.1264,6687.0
2024-11-14 10:05:00,212.23,212.29,212.06,212.27,10228.0,211.1164,211.1761,210.9473,211.1562,10228.0
2024-11-14 10:10:00,212.17,212.31,211.69,211.8,18677.0,211.0567,211.196,210.5793,210.6887,18677.0
2024-11-14 10:15:00,211.81,212.1,211.75,211.96,4287.0,210.6986,210.9871,210.639,210.8479,4287.0
2024-11-14 10:20:00,211.88,211.98,211.78,211.86,6518.0,210.7683,210.8677,210.6688,210.7484,6518.0
2024-11-14 10:25:00,212.05,212.31,211.98,212.15,1774.0,210.9374,211.196,210.8677,211.0369,1774.0
2024-11-14 10:30:00,212.26,212.26,212.13,212.13,716.0,211.1463,211.1463,211.017,211.017,716.0
2024-11-14 10:35:00,212.05,212.05,211.51,211.61,2107.0,210.9374,210.9374,210.4002,210.4997,2107.0
2024-11-14 10:40:00,211.54,211.56,211.48,211.56,647.0,210.4301,210.45,210.3704,210.45,647.0
2024-11-14 10:45:00,211.51,211.7,211.51,211.7,1436.0,210.4002,210.5892,210.4002,210.5892,1436.0
2024-11-14 10:50:00,211.6,211.65,211.21,211.21,729.0,210.4897,210.5395,210.1018,210.1018,729.0
2024-11-14 10:55:00,211.19,211.64,211.19,211.6,1427.0,210.0819,210.5295,210.0819,210.4897,1427.0
2024-11-14 11:00:00,211.42,211.48,211.01,211.14,15857.0,210.3107,210.3704,209.9028,210.0322,15857.0
2024-11-14 11:05:00,211.11,211.23,211.06,211.23,3413.0,210.0023,210.1217,209.9526,210.1217,3413.0
2024-11-14 11:10:00,211.23,211.4,211.22,211.37,2015.0,210.1217,210.2908,210.1117,210.2609,2015.0
2024-11-14 11:15:00,211.34,211.48,211.34,211.35,5173.0,210.2311,210.3704,210.2311,210.2411,5173.0
2024-11-14 11:20:00,211.4,211.46,211.35,211.46,1807.0,210.2908,210.3505,210.2411,210.3505,1807.0
2024-11-14 11:25:00,211.49,211.5,211.16,211.16,1821.0,210.3803,210.3903,210.052,210.052,1821.0
2024-11-14 11:30:00,211.17,211.17,211.06,211.11,8921.0,210.062,210.062,209.9526,210.0023,8921.0
2024-11-14 11:35:00,211.11,211.15,210.92,210.92,14860.0,210.0023,210.0421,209.8133,209.8133,14860.0
2024-11-14 11:40:00,211.0,211.09,210.75,210.76,2266.0,209.8929,209.9824,209.6442,209.6541,2266.0
2024-11-14 11:45:00,210.76,210.76,210.57,210.61,1604.0,209.6541,209.6541,209.4651,209.5049,1604.0
2024-11-14 11:50:00,210.53,210.59,210.45,210.45,2653.0,209.4254,209.485,209.3458,209.3458,2653.0
2024-11-14 11:55:00,210.4,210.5,210.29,210.48,1509.0,209.296,209.3955,209.1866,209.3756,1509.0
2024-11-14 12:00:00,210.54,210.55,210.36,210.45,1706.0,209.4353,209.4452,209.2562,209.3458,1706.0
2024-11-14 12:05:00,210.51,210.52,210.3,210.3,1538.0,209.4055,209.4154,209.1966,209.1966,1538.0
2024-11-14 12:10:00,210.3,210.34,210.07,210.07,1500.0,209.1966,209.2364,208.9678,208.9678,1500.0
2024-11-14 12:15:00,210.15,210.2,210.07,210.16,3643.0,209.0473,209.0971,208.9678,209.0573,3643.0
2024-11-14 12:20:00,210.1,210.19,210.1,210.15,1899.0,208.9976,209.0871,208.9976,209.0473,1899.0
2024-11-14 12:25:00,210.05,210.14,209.84,210.03,3906.0,208.9479,209.0374,208.739,208.928,3906.0
2024-11-14 12:30:00,210.03,210.13,209.81,209.96,1408.0,208.928,209.0275,208.7091,208.8583,1408.0
2024-11-14 12:35:00,209.98,210.37,209.98,210.37,2976.0,208.8782,209.2662,208.8782,209.2662,2976.0
2024-11-14 12:40:00,210.28,210.38,210.23,210.37,1591.0,209.1767,209.2761,209.1269,209.2662,1591.0
2024-11-14 12:45:00,210.26,210.27,209.84,209.95,1688.0,209.1568,209.1667,208.739,208.8484,1688.0
2024-11-14 12:50:00,209.95,210.35,209.91,210.35,1936.0,208.8484,209.2463,208.8086,209.2463,1936.0
2024-11-14 12:55:00,210.29,210.29,210.21,210.28,1305.0,209.1866,209.1866,209.107,209.1767,1305.0
2024-11-14 13:00:00,210.22,210.27,209.93,210.01,4271.0,209.117,209.1667,208.8285,208.9081,4271.0
2024-11-14 13:05:00,210.04,210.07,209.98,210.02,1570.0,208.9379,208.9678,208.8782,208.918,1570.0
2024-11-14 13:10:00,210.07,210.07,209.91,209.91,1600.0,208.9678,208.9678,208.8086,208.8086,1600.0
2024-11-14 13:15:00,210.0,210.09,209.97,210.08,2650.0,208.8981,208.9877,208.8683,208.9777,2650.0
2024-11-14 13:20:00,210.04,210.08,209.8,209.94,3559.0,208.9379,208.9777,208.6992,208.8385,3559.0
2024-11-14 13:25:00,210.06,210.13,210.01,210.05,2747.0,208.9578,209.0275,208.9081,208.9479,2747.0
2024-11-14 13:30:00,210.05,210.05,209.84,209.89,2800.0,208.9479,208.9479,208.739,208.7887,2800.0
2024-11-14 13:35:00,209.87,209.91,209.66,209.74,3016.0,208.7688,208.8086,208.5599,208.6395,3016.0
2024-11-14 13:40:00,209.75,209.75,209.67,209.74,850.0,208.6494,208.6494,208.5699,208.6395,850.0
2024-11-14 13:45:00,209.74,209.75,209.54,209.74,2891.0,208.6395,208.6494,208.4405,208.6395,2891.0
2024-11-14 13:50:00,209.75,209.82,209.69,209.73,1708.0,208.6494,208.7191,208.5898,208.6296,1708.0
2024-11-14 13:55:00,209.76,209.76,209.56,209.59,2813.0,208.6594,208.6594,208.4604,208.4903,2813.0
2024-11-14 14:00:00,209.56,210.15,209.56,210.09,3349.0,208.4604,209.0473,208.4604,208.9877,3349.0
2024-11-14 14:05:00,210.13,210.21,210.12,210.19,2652.0,209.0275,209.107,209.0175,209.0871,2652.0
2024-11-14 14:10:00,210.14,210.24,210.14,210.18,1704.0,209.0374,209.1369,209.0374,209.0772,1704.0
2024-11-14 14:15:00,210.19,210.49,210.19,210.49,2533.0,209.0871,209.3856,209.0871,209.3856,2533.0
2024-11-14 14:20:00,210.42,210.63,210.41,210.53,4281.0,209.3159,209.5248,209.306,209.4254,4281.0
2024-11-14 14:25:00,210.46,210.58,210.41,210.58,2478.0,209.3557,209.4751,209.306,209.4751,2478.0
2024-11-14 14:30:00,210.53,210.55,210.45,210.46,3506.0,209.4254,209.4452,209.3458,209.3557,3506.0
2024-11-14 14:35:00,210.51,210.54,210.4,210.45,4180.0,209.4055,209.4353,209.296,209.3458,4180.0
2024-11-14 14:40:00,210.5,210.53,210.42,210.43,3463.0,209.3955,209.4254,209.3159,209.3259,3463.0
2024-11-14 14:45:00,210.43,210.44,210.29,210.37,3422.0,209.3259,209.3358,209.1866,209.2662,3422.0
2024-11-14 14:50:00,210.35,210.61,210.35,210.53,3071.0,209.2463,209.5049,209.2463,209.4254,3071.0
2024-11-14 14:55:00,210.53,210.6,210.47,210.56,3025.0,209.4254,209.495,209.3657,209.4552,3025.0
2024-11-14 15:00:00,210.52,210.52,209.99,210.01,4692.0,209.4154,209.4154,208.8882,208.9081,4692.0
2024-11-14 15:05:00,210.02,210.05,209.8,209.86,2461.0,208.918,208.9479,208.6992,208.7589,2461.0
2024-11-14 15:10:00,209.85,210.0,209.71,209.84,5123.0,208.7489,208.8981,208.6097,208.739,5123.0
2024-11-14 15:15:00,209.86,210.15,209.86,210.09,4447.0,208.7589,209.0473,208.7589,208.9877,4447.0
2024-11-14 15:20:00,210.07,210.07,209.87,209.88,4087.0,208.9678,208.9678,208.7688,208.7788,4087.0
2024-11-14 15:25:00,209.88,210.05,209.6,209.94,8455.0,208.7788,208.9479,208.5002,208.8385,8455.0
2024-11-14 15:30:00,209.97,209.97,209.67,209.68,3657.0,208.8683,208.8683,208.5699,208.5798,3657.0
2024-11-14 15:35:00,209.69,209.77,209.6,209.77,4037.0,208.5898,208.6693,208.5002,208.6693,4037.0
2024-11-14 15:40:00,209.73,209.82,209.66,209.67,7911.0,208.6296,208.7191,208.5599,208.5699,7911.0
2024-11-14 15:45:00,209.71,209.76,209.41,209.41,6894.0,208.6097,208.6594,208.3112,208.3112,6894.0
2024-11-14 15:50:00,209.41,209.45,208.9,209.45,10956.0,208.3112,208.351,207.8039,208.351,10956.0
2024-11-14 15:55:00,209.41,209.66,209.33,209.45,51644.0,208.3112,208.5599,208.2317,208.351,51644.0
2024-11-15 09:30:00,208.5,208.56,208.32,208.56,48072.0,207.406,207.4657,207.227,207.4657,48072.0
2024-11-15 09:35:00,209.0,209.38,208.54,208.54,609.0,207.9034,208.2814,207.4458,207.4458,609.0
2024-11-15 09:40:00,208.82,209.61,208.82,209.03,6691.0,207.7243,208.5102,207.7243,207.9332,6691.0
2024-11-15 09:45:00,209.0,209.24,208.72,209.02,6067.0,207.9034,208.1421,207.6249,207.9233,6067.0
2024-11-15 09:50:00,209.02,209.32,208.93,209.05,1913.0,207.9233,208.2217,207.8337,207.9531,1913.0
2024-11-15 09:55:00,209.05,209.05,208.01,208.07,6129.0,207.9531,207.9531,206.9186,206.9783,6129.0
2024-11-15 10:00:00,208.44,208.44,207.84,207.89,1266.0,207.3463,207.3463,206.7495,206.7992,1266.0
2024-11-15 10:05:00,208.04,208.04,207.66,207.66,1321.0,206.9484,206.9484,206.5704,206.5704,1321.0
2024-11-15 10:10:00,207.42,207.62,207.42,207.55,1074.0,206.3317,206.5306,206.3317,206.461,1074.0
2024-11-15 10:15:00,207.91,207.91,207.7,207.7,200.0,206.8191,206.8191,206.6102,206.6102,200.0
2024-11-15 10:20:00,207.84,208.04,207.81,207.81,781.0,206.7495,206.9484,206.7196,206.7196,781.0
2024-11-15 10:25:00,207.81,207.87,207.46,207.87,738.0,206.7196,206.7793,206.3715,206.7793,738.0
2024-11-15 10:30:00,207.74,207.81,207.36,207.59,2120.0,206.65,206.7196,206.272,206.5008,2120.0
2024-11-15 10:35:00,207.66,208.01,207.66,207.87,2806.0,206.5704,206.9186,206.5704,206.7793,2806.0
2024-11-15 10:40:00,207.88,207.88,207.43,207.69,3996.0,206.7893,206.7893,206.3416,206.6003,3996.0
2024-11-15 10:45:00,207.69,208.19,207.49,207.67,7400.0,206.6003,207.0976,206.4013,206.5804,7400.0
2024-11-15 10:50:00,207.77,207.96,207.44,207.45,3160.0,206.6798,206.8688,206.3516,206.3615,3160.0
2024-11-15 10:55:00,207.61,207.76,207.44,207.68,2236.0,206.5207,206.6699,206.3516,206.5903,2236.0
2024-11-15 11:00:00,207.71,207.71,207.47,207.53,4065.0,206.6202,206.6202,206.3814,206.4411,4065.0
2024-11-15 11:05:00,207.43,207.69,207.39,207.59,4544.0,206.3416,206.6003,206.3018,206.5008,4544.0
2024-11-15 11:10:00,207.58,207.96,207.57,207.68,3697.0,206.4908,206.8688,206.4809,206.5903,3697.0
2024-11-15 11:15:00,207.62,207.8,207.59,207.59,2028.0,206.5306,206.7097,206.5008,206.5008,2028.0
2024-11-15 11:20:00,207.59,207.62,207.52,207.61,3044.0,206.5008,206.5306,206.4311,206.5207,3044.0
2024-11-15 11:25:00,207.54,207.72,207.54,207.62,2120.0,206.451,206.6301,206.451,206.5306,2120.0
2024-11-15 11:30:00,207.57,207.92,207.54,207.71,9701.0,206.4809,206.829,206.451,206.6202,9701.0
2024-11-15 11:35:00,207.71,207.72,207.47,207.54,5000.0,206.6202,206.6301,206.3814,206.451,5000.0
2024-11-15 11:40:00,207.46,207.54,207.46,207.47,504.0,206.3715,206.451,206.3715,206.3814,504.0
2024-11-15 11:45:00,207.53,207.84,207.49,207.49,5101.0,206.4411,206.7495,206.4013,206.4013,5101.0
2024-11-15 11:50:00,207.6,207.87,207.6,207.75,4693.0,206.5107,206.7793,206.5107,206.6599,4693.0
2024-11-15 11:55:00,207.72,207.73,207.56,207.66,2971.0,206.6301,206.64,206.4709,206.5704,2971.0
2024-11-15 12:00:00,207.66,207.91,207.66,207.86,2517.0,206.5704,206.8191,206.5704,206.7694,2517.0
2024-11-15 12:05:00,207.84,207.94,207.83,207.91,2079.0,206.7495,206.8489,206.7395,206.8191,2079.0
2024-11-15 12:10:00,207.88,208.0,207.78,207.97,2789.0,206.7893,206.9086,206.6898,206.8788,2789.0
2024-11-15 12:15:00,207.93,208.07,207.9,208.07,3055.0,206.839,206.9783,206.8092,206.9783,3055.0
2024-11-15 12:20:00,208.03,208.07,208.03,208.07,500.0,206.9385,206.9783,206.9385,206.9783,500.0
2024-11-15 12:25:00,208.13,208.14,207.8,207.8,1859.0,207.0379,207.0479,206.7097,206.7097,1859.0
2024-11-15 12:30:00,207.8,207.8,207.56,207.63,1120.0,206.7097,206.7097,206.4709,206.5406,1120.0
2024-11-15 12:35:00,207.65,207.74,207.63,207.65,3904.0,206.5605,206.65,206.5406,206.5605,3904.0
2024-11-15 12:40:00,207.65,207.65,207.54,207.64,4112.0,206.5605,206.5605,206.451,206.5505,4112.0
2024-11-15 12:45:00,207.53,207.57,207.46,207.53,3133.0,206.4411,206.4809,206.3715,206.4411,3133.0
2024-11-15 12:50:00,207.5,207.61,207.47,207.59,1198.0,206.4113,206.5207,206.3814,206.5008,1198.0
2024-11-15 12:55:00,207.65,207.79,207.64,207.75,1670.0,206.5605,206.6997,206.5505,206.6599,1670.0
2024-11-15 13:00:00,207.77,207.84,207.75,207.8,1245.0,206.6798,206.7495,206.6599,206.7097,1245.0
2024-11-15 13:05:00,207.76,207.81,207.7,207.78,1854.0,206.6699,206.7196,206.6102,206.6898,1854.0
2024-11-15 13:10:00,207.77,207.77,207.7,207.77,1100.0,206.6798,206.6798,206.6102,206.6798,1100.0
2024-11-15 13:15:00,207.77,207.96,207.77,207.93,4311.0,206.6798,206.8688,206.6798,206.839,4311.0
2024-11-15 13:20:00,207.89,208.0,207.89,208.0,2848.0,206.7992,206.9086,206.7992,206.9086,2848.0
2024-11-15 13:25:00,208.0,208.11,207.99,208.06,2794.0,206.9086,207.0181,206.8987,206.9683,2794.0
2024-11-15 13:30:00,208.06,208.08,207.93,207.95,4045.0,206.9683,206.9882,206.839,206.8589,4045.0
2024-11-15 13:35:00,207.93,208.08,207.91,208.08,1500.0,206.839,206.9882,206.8191,206.9882,1500.0
2024-11-15 13:40:00,208.06,208.06,207.99,207.99,2676.0,206.9683,206.9683,206.8987,206.8987,2676.0
2024-11-15 13:45:00,207.96,208.08,207.96,208.03,1907.0,206.8688,206.9882,206.8688,206.9385,1907.0
2024-11-15 13:50:00,208.09,208.09,208.0,208.05,858.0,206.9982,206.9982,206.9086,206.9584,858.0
2024-11-15 13:55:00,208.05,208.05,207.87,207.97,4972.0,206.9584,206.9584,206.7793,206.8788,4972.0
2024-11-15 14:00:00,207.92,207.93,207.91,207.92,1368.0,206.829,206.839,206.8191,206.829,1368.0
2024-11-15 14:05:00,207.93,208.01,207.93,207.95,2371.0,206.839,206.9186,206.839,206.8589,2371.0
2024-11-15 14:10:00,208.01,208.1,207.93,208.06,2242.0,206.9186,207.0081,206.839,206.9683,2242.0
2024-11-15 14:15:00,207.99,208.01,207.99,208.01,1017.0,206.8987,206.9186,206.8987,206.9186,1017.0
2024-11-15 14:20:00,208.02,208.06,207.95,208.01,1528.0,206.9285,206.9683,206.8589,206.9186,1528.0
2024-11-15 14:25:00,207.97,208.01,207.85,207.9,5474.0,206.8788,206.9186,206.7594,206.8092,5474.0
2024-11-15 14:30:00,207.93,208.05,207.85,207.94,3502.0,206.839,206.9584,206.7594,206.8489,3502.0
2024-11-15 14:35:00,207.94,208.01,207.93,208.0,2865.0,206.8489,206.9186,206.839,206.9086,2865.0
2024-11-15 14:40:00,208.02,208.19,207.99,208.18,3825.0,206.9285,207.0976,206.8987,207.0877,3825.0
2024-11-15 14:45:00,208.24,208.3,207.99,208.0,11247.0,207.1474,207.2071,206.8987,206.9086,11247.0
2024-11-15 14:50:00,207.98,207.98,207.75,207.75,400.0,206.8887,206.8887,206.6599,206.6599,400.0
2024-11-15 14:55:00,207.77,207.84,207.72,207.84,1758.0,206.6798,206.7495,206.6301,206.7495,1758.0
2024-11-15 15:00:00,207.84,207.88,207.77,207.8,1166.0,206.7495,206.7893,206.6798,206.7097,1166.0
2024-11-15 15:05:00,207.8,207.84,207.72,207.78,4355.0,206.7097,206.7495,206.6301,206.6898,4355.0
2024-11-15 15:10:00,207.78,207.86,207.71,207.85,6836.0,206.6898,206.7694,206.6202,206.7594,6836.0
2024-11-15 15:15:00,207.85,207.92,207.69,207.86,5816.0,206.7594,206.829,206.6003,206.7694,5816.0
2024-11-15 15:20:00,207.89,207.94,207.69,207.69,2450.0,206.7992,206.8489,206.6003,206.6003,2450.0
2024-11-15 15:25:00,207.6,207.62,207.48,207.48,2500.0,206.5107,206.5306,206.3914,206.3914,2500.0
2024-11-15 15:30:00,207.51,207.67,207.5,207.65,11245.0,206.4212,206.5804,206.4113,206.5605,11245.0
2024-11-15 15:35:00,207.56,207.76,207.55,207.73,11349.0,206.4709,206.6699,206.461,206.64,11349.0
2024-11-15 15:40:00,207.74,207.76,207.61,207.65,8314.0,206.65,206.6699,206.5207,206.5605,8314.0
2024-11-15 15:45:00,207.64,207.7,207.19,207.2,19895.0,206.5505,206.6102,206.1029,206.1128,19895.0
2024-11-15 15:50:00,207.27,207.64,207.25,207.54,28782.0,206.1825,206.5505,206.1626,206.451,28782.0
2024-11-15 15:55:00,207.59,208.16,207.58,208.05,96070.0,206.5008,207.0678,206.4908,206.9584,96070.0
2024-11-18 09:30:00,207.57,207.87,207.2,207.58,21391.0,206.4809,206.7793,206.1128,206.4908,21391.0
2024-11-18 09:35:00,207.96,208.41,207.96,208.37,1170.0,206.8688,207.3165,206.8688,207.2767,1170.0
2024-11-18 09:40:00,207.95,208.47,207.95,208.47,3189.0,206.8589,207.3762,206.8589,207.3762,3189.0
2024-11-18 09:45:00,208.53,208.53,208.33,208.45,867.0,207.4358,207.4358,207.2369,207.3563,867.0
2024-11-18 09:50:00,208.65,208.96,208.6,208.87,1821.0,207.5552,207.8636,207.5055,207.7741,1821.0
2024-11-18 09:55:00,208.87,208.87,208.64,208.87,927.0,207.7741,207.7741,207.5453,207.7741,927.0
2024-11-18 10:00:00,208.67,209.47,208.67,209.36,4821.0,207.5751,208.3709,207.5751,208.2615,4821.0
2024-11-18 10:05:00,209.37,209.51,209.16,209.32,2197.0,208.2714,208.4107,208.0625,208.2217,2197.0
2024-11-18 10:10:00,209.34,209.35,208.99,209.0,3632.0,208.2416,208.2515,207.8934,207.9034,3632.0
2024-11-18 10:15:00,209.06,209.28,208.99,209.02,3700.0,207.9631,208.1819,207.8934,207.9233,3700.0
2024-11-18 10:20:00,209.25,209.25,208.83,208.84,4248.0,208.1521,208.1521,207.7343,207.7442,4248.0
2024-11-18 10:25:00,208.69,209.0,208.69,208.74,951.0,207.595,207.9034,207.595,207.6447,951.0
2024-11-18 10:30:00,208.81,208.88,208.69,208.76,2575.0,207.7144,207.784,207.595,207.6646,2575.0
2024-11-18 10:35:00,208.72,209.1,208.63,208.98,1812.0,207.6249,208.0029,207.5353,207.8835,1812.0
2024-11-18 10:40:00,209.02,209.11,208.96,209.05,2748.0,207.9233,208.0128,207.8636,207.9531,2748.0
2024-11-18 10:45:00,209.1,209.42,209.1,209.41,3481.0,208.0029,208.3212,208.0029,208.3112,3481.0
2024-11-18 10:50:00,209.33,209.33,209.26,209.31,300.0,208.2317,208.2317,208.162,208.2118,300.0
2024-11-18 10:55:00,209.27,209.42,209.25,209.34,1750.0,208.172,208.3212,208.1521,208.2416,1750.0
2024-11-18 11:00:00,209.42,209.5,209.27,209.39,4768.0,208.3212,208.4008,208.172,208.2913,4768.0
2024-11-18 11:05:00,209.31,209.31,209.18,209.18,232.0,208.2118,208.2118,208.0824,208.0824,232.0
2024-11-18 11:10:00,209.28,209.3,209.11,209.21,2103.0,208.1819,208.2018,208.0128,208.1123,2103.0
2024-11-18 11:15:00,209.23,209.23,209.22,209.23,200.0,208.1322,208.1322,208.1222,208.1322,200.0
2024-11-18 11:20:00,209.3,209.53,209.28,209.53,1563.0,208.2018,208.4306,208.1819,208.4306,1563.0
2024-11-18 11:25:00,209.59,209.59,209.45,209.48,2706.0,208.4903,208.4903,208.351,208.3809,2706.0
2024-11-18 11:30:00,209.6,209.84,209.51,209.75,2504.0,208.5002,208.739,208.4107,208.6494,2504.0
2024-11-18 11:35:00,209.78,209.78,209.57,209.65,1961.0,208.6793,208.6793,208.4704,208.55,1961.0
2024-11-18 11:40:00,209.68,209.74,209.66,209.67,1500.0,208.5798,208.6395,208.5599,208.5699,1500.0
2024-11-18 11:45:00,209.73,209.9,209.73,209.84,2000.0,208.6296,208.7987,208.6296,208.739,2000.0
2024-11-18 11:50:00,209.84,209.86,209.77,209.79,1200.0,208.739,208.7589,208.6693,208.6892,1200.0
2024-11-18 11:55:00,209.77,209.77,209.43,209.43,1884.0,208.6693,208.6693,208.3311,208.3311,1884.0
2024-11-18 12:00:00,209.39,209.45,209.37,209.37,369.0,208.2913,208.351,208.2714,208.2714,369.0
2024-11-18 12:05:00,209.29,209.31,209.29,209.31,619.0,208.1919,208.2118,208.1919,208.2118,619.0
2024-11-18 12:10:00,209.31,209.41,209.31,209.36,532.0,208.2118,208.3112,208.2118,208.2615,532.0
2024-11-18 12:15:00,209.37,209.51,209.37,209.51,1300.0,208.2714,208.4107,208.2714,208.4107,1300.0
2024-11-18 12:20:00,209.55,209.58,209.53,209.58,636.0,208.4505,208.4803,208.4306,208.4803,636.0
2024-11-18 12:25:00,209.58,209.65,209.58,209.63,1743.0,208.4803,208.55,208.4803,208.5301,1743.0
2024-11-18 12:30:00,209.55,209.57,209.48,209.52,1603.0,208.4505,208.4704,208.3809,208.4207,1603.0
2024-11-18 12:35:00,209.51,209.61,209.49,209.57,3322.0,208.4107,208.5102,208.3908,208.4704,3322.0
2024-11-18 12:40:00,209.51,209.57,209.48,209.53,924.0,208.4107,208.4704,208.3809,208.4306,924.0
2024-11-18 12:45:00,209.52,209.58,209.51,209.55,1221.0,208.4207,208.4803,208.4107,208.4505,1221.0
2024-11-18 12:50:00,209.61,209.74,209.6,209.68,4383.0,208.5102,208.6395,208.5002,208.5798,4383.0
2024-11-18 12:55:00,209.66,209.66,209.58,209.59,2327.0,208.5599,208.5599,208.4803,208.4903,2327.0
2024-11-18 13:00:00,209.58,209.58,209.27,209.27,2114.0,208.4803,208.4803,208.172,208.172,2114.0
2024-11-18 13:05:00,209.24,209.38,209.24,209.38,1242.0,208.1421,208.2814,208.1421,208.2814,1242.0
2024-11-18 13:10:00,209.41,209.42,209.32,209.34,2000.0,208.3112,208.3212,208.2217,208.2416,2000.0
2024-11-18 13:15:00,209.28,209.34,209.28,209.34,340.0,208.1819,208.2416,208.1819,208.2416,340.0
2024-11-18 13:20:00,209.31,209.32,209.21,209.25,1500.0,208.2118,208.2217,208.1123,208.1521,1500.0
2024-11-18 13:25:00,209.2,209.23,209.18,209.19,1241.0,208.1023,208.1322,208.0824,208.0924,1241.0
2024-11-18 13:30:00,209.19,209.4,209.14,209.4,2467.0,208.0924,208.3013,208.0426,208.3013,2467.0
2024-11-18 13:35:00,209.34,209.34,209.19,209.22,2660.0,208.2416,208.2416,208.0924,208.1222,2660.0
2024-11-18 13:40:00,209.24,209.25,209.04,209.04,1965.0,208.1421,208.1521,207.9432,207.9432,1965.0
2024-11-18 13:45:00,209.09,209.09,208.94,208.94,1086.0,207.9929,207.9929,207.8437,207.8437,1086.0
2024-11-18 13:50:00,208.96,209.03,208.93,209.03,1669.0,207.8636,207.9332,207.8337,207.9332,1669.0
2024-11-18 13:55:00,209.07,209.16,209.04,209.16,2224.0,207.973,208.0625,207.9432,208.0625,2224.0
2024-11-18 14:00:00,209.18,209.29,209.18,209.28,3101.0,208.0824,208.1919,208.0824,208.1819,3101.0
2024-11-18 14:05:00,209.27,209.28,209.18,209.2,1700.0,208.172,208.1819,208.0824,208.1023,1700.0
2024-11-18 14:10:00,209.27,209.28,209.22,209.22,1420.0,208.172,208.1819,208.1222,208.1222,1420.0
2024-11-18 14:15:00,209.19,209.23,209.16,209.17,2200.0,208.0924,208.1322,208.0625,208.0725,2200.0
2024-11-18 14:20:00,209.17,209.21,208.99,209.16,4536.0,208.0725,208.1123,207.8934,208.0625,4536.0
2024-11-18 14:25:00,209.17,209.23,209.16,209.23,800.0,208.0725,208.1322,208.0625,208.1322,800.0
2024-11-18 14:30:00,209.23,209.23,209.07,209.1,4484.0,208.1322,208.1322,207.973,208.0029,4484.0
2024-11-18 14:35:00,209.14,209.28,209.09,209.28,5302.0,208.0426,208.1819,207.9929,208.1819,5302.0
2024-11-18 14:40:00,209.24,209.35,209.24,209.31,5062.0,208.1421,208.2515,208.1421,208.2118,5062.0
2024-11-18 14:45:00,209.33,209.46,209.31,209.31,2602.0,208.2317,208.361,208.2118,208.2118,2602.0
2024-11-18 14:50:00,209.29,209.31,209.2,209.26,1993.0,208.1919,208.2118,208.1023,208.162,1993.0
2024-11-18 14:55:00,209.28,209.28,209.14,209.27,2522.0,208.1819,208.1819,208.0426,208.172,2522.0
2024-11-18 15:00:00,209.24,209.35,209.23,209.34,2582.0,208.1421,208.2515,208.1322,208.2416,2582.0
2024-11-18 15:05:00,209.32,209.32,208.96,208.96,2831.0,208.2217,208.2217,207.8636,207.8636,2831.0
2024-11-18 15:10:00,209.0,209.06,208.99,209.01,3248.0,207.9034,207.9631,207.8934,207.9133,3248.0
2024-11-18 15:15:00,209.01,209.04,208.95,208.98,3278.0,207.9133,207.9432,207.8536,207.8835,3278.0
2024-11-18 15:20:00,209.01,209.01,208.96,209.01,1034.0,207.9133,207.9133,207.8636,207.9133,1034.0
2024-11-18 15:25:00,209.01,209.09,208.99,209.02,6380.0,207.9133,207.9929,207.8934,207.9233,6380.0
2024-11-18 15:30:00,209.06,209.06,208.96,209.01,3014.0,207.9631,207.9631,207.8636,207.9133,3014.0
2024-11-18 15:35:00,208.99,209.12,208.99,209.12,4247.0,207.8934,208.0228,207.8934,208.0228,4247.0
2024-11-18 15:40:00,209.09,209.23,209.09,209.2,4374.0,207.9929,208.1322,207.9929,208.1023,4374.0
2024-11-18 15:45:00,209.18,209.37,209.16,209.33,11575.0,208.0824,208.2714,208.0625,208.2317,11575.0
2024-11-18 15:50:00,209.39,209.39,209.18,209.18,12132.0,208.2913,208.2913,208.0824,208.0824,12132.0
2024-11-18 15:55:00,209.2,209.32,208.75,209.09,63526.0,208.1023,208.2217,207.6547,207.9929,63526.0
2024-11-19 09:30:00,208.04,208.57,208.02,208.15,6210.0,206.9484,207.4756,206.9285,207.0578,6210.0
2024-11-19 09:35:00,207.59,207.59,207.58,207.59,220.0,206.5008,206.5008,206.4908,206.5008,220.0
2024-11-19 09:40:00,207.53,207.54,207.3,207.3,500.0,206.4411,206.451,206.2123,206.2123,500.0
2024-11-19 09:45:00,207.82,208.16,207.63,207.66,21275.0,206.7296,207.0678,206.5406,206.5704,21275.0
2024-11-19 09:50:00,207.66,207.66,207.28,207.51,3971.0,206.5704,206.5704,206.1924,206.4212,3971.0
2024-11-19 09:55:00,207.43,207.51,207.12,207.13,6404.0,206.3416,206.4212,206.0332,206.0432,6404.0
2024-11-19 10:00:00,207.11,207.31,206.94,207.08,14403.0,206.0233,206.2222,205.8542,205.9935,14403.0
2024-11-19 10:05:00,207.15,207.24,206.96,207.14,16300.0,206.0631,206.1526,205.8741,206.0531,16300.0
2024-11-19 10:10:00,207.2,207.42,207.08,207.42,6175.0,206.1128,206.3317,205.9935,206.3317,6175.0
2024-11-19 10:15:00,207.35,207.4,207.35,207.4,812.0,206.262,206.3118,206.262,206.3118,812.0
2024-11-19 10:20:00,207.39,207.41,207.28,207.41,1116.0,206.3018,206.3217,206.1924,206.3217,1116.0
2024-11-19 10:25:00,207.41,207.73,207.41,207.55,6466.0,206.3217,206.64,206.3217,206.461,6466.0
2024-11-19 10:30:00,207.79,207.97,207.78,207.81,2569.0,206.6997,206.8788,206.6898,206.7196,2569.0
2024-11-19 10:35:00,207.78,208.07,207.78,208.06,746.0,206.6898,206.9783,206.6898,206.9683,746.0
2024-11-19 10:40:00,208.12,208.12,208.12,208.12,100.0,207.028,207.028,207.028,207.028,100.0
2024-11-19 10:45:00,208.13,208.4,208.06,208.08,6115.0,207.0379,207.3065,206.9683,206.9882,6115.0
2024-11-19 10:50:00,208.12,208.12,208.02,208.08,1669.0,207.028,207.028,206.9285,206.9882,1669.0
2024-11-19 10:55:00,208.06,208.13,208.0,208.0,1513.0,206.9683,207.0379,206.9086,206.9086,1513.0
2024-11-19 11:00:00,208.1,208.56,208.01,208.41,6874.0,207.0081,207.4657,206.9186,207.3165,6874.0
2024-11-19 11:05:00,208.56,208.62,208.45,208.62,1949.0,207.4657,207.5254,207.3563,207.5254,1949.0
2024-11-19 11:10:00,208.63,208.81,208.5,208.55,9849.0,207.5353,207.7144,207.406,207.4557,9849.0
2024-11-19 11:15:00,208.56,208.71,208.56,208.65,5837.0,207.4657,207.6149,207.4657,207.5552,5837.0
2024-11-19 11:20:00,208.75,208.87,208.66,208.86,2564.0,207.6547,207.7741,207.5652,207.7641,2564.0
2024-11-19 11:25:00,208.8,208.85,208.69,208.78,3650.0,207.7044,207.7542,207.595,207.6845,3650.0
2024-11-19 11:30:00,208.74,208.84,208.72,208.73,3321.0,207.6447,207.7442,207.6249,207.6348,3321.0
2024-11-19 11:35:00,208.74,208.74,208.71,208.71,523.0,207.6447,207.6447,207.6149,207.6149,523.0
2024-11-19 11:40:00,208.81,208.91,208.81,208.91,1027.0,207.7144,207.8139,207.7144,207.8139,1027.0
2024-11-19 11:45:00,208.89,209.0,208.89,209.0,1521.0,207.794,207.9034,207.794,207.9034,1521.0
2024-11-19 11:50:00,208.96,209.09,208.95,209.04,2136.0,207.8636,207.9929,207.8536,207.9432,2136.0
2024-11-19 11:55:00,209.09,209.15,209.09,209.15,1003.0,207.9929,208.0526,207.9929,208.0526,1003.0
2024-11-19 12:00:00,209.22,209.3,209.22,209.29,3067.0,208.1222,208.2018,208.1222,208.1919,3067.0
2024-11-19 12:05:00,209.25,209.43,209.25,209.42,2921.0,208.1521,208.3311,208.1521,208.3212,2921.0
2024-11-19 12:10:00,209.49,209.49,209.41,209.45,10464.0,208.3908,208.3908,208.3112,208.351,10464.0
2024-11-19 12:15:00,209.45,209.69,209.41,209.64,10684.0,208.351,208.5898,208.3112,208.54,10684.0
2024-11-19 12:20:00,209.62,209.68,209.6,209.63,2766.0,208.5201,208.5798,208.5002,208.5301,2766.0
2024-11-19 12:25:00,209.62,209.75,209.62,209.75,5180.0,208.5201,208.6494,208.5201,208.6494,5180.0
2024-11-19 12:30:00,209.72,209.81,209.68,209.76,1901.0,208.6196,208.7091,208.5798,208.6594,1901.0
2024-11-19 12:35:00,209.81,209.88,209.77,209.85,1005.0,208.7091,208.7788,208.6693,208.7489,1005.0
2024-11-19 12:40:00,209.86,209.88,209.64,209.67,7400.0,208.7589,208.7788,208.54,208.5699,7400.0
2024-11-19 12:45:00,209.7,209.74,209.66,209.69,3236.0,208.5997,208.6395,208.5599,208.5898,3236.0
2024-11-19 12:50:00,209.68,209.73,209.68,209.72,1998.0,208.5798,208.6296,208.5798,208.6196,1998.0
2024-11-19 12:55:00,209.73,209.78,209.68,209.78,2750.0,208.6296,208.6793,208.5798,208.6793,2750.0
2024-11-19 13:00:00,209.74,209.74,209.67,209.74,3134.0,208.6395,208.6395,208.5699,208.6395,3134.0
2024-11-19 13:05:00,209.75,209.81,209.75,209.78,6594.0,208.6494,208.7091,208.6494,208.6793,6594.0
2024-11-19 13:10:00,209.79,209.9,209.79,209.9,3017.0,208.6892,208.7987,208.6892,208.7987,3017.0
2024-11-19 13:15:00,209.89,209.91,209.76,209.78,2528.0,208.7887,208.8086,208.6594,208.6793,2528.0
2024-11-19 13:20:00,209.81,209.81,209.73,209.77,3618.0,208.7091,208.7091,208.6296,208.6693,3618.0
2024-11-19 13:25:00,209.82,209.91,209.81,209.81,2331.0,208.7191,208.8086,208.7091,208.7091,2331.0
2024-11-19 13:30:00,209.83,210.02,209.81,210.02,7785.0,208.729,208.918,208.7091,208.918,7785.0
2024-11-19 13:35:00,210.04,210.13,210.02,210.07,14392.0,208.9379,209.0275,208.918,208.9678,14392.0
2024-11-19 13:40:00,210.09,210.12,210.06,210.1,1404.0,208.9877,209.0175,208.9578,208.9976,1404.0
2024-11-19 13:45:00,210.1,210.41,210.09,210.41,22284.0,208.9976,209.306,208.9877,209.306,22284.0
2024-11-19 13:50:00,210.43,210.64,210.42,210.59,3007.0,209.3259,209.5348,209.3159,209.485,3007.0
2024-11-19 13:55:00,210.6,210.64,210.57,210.61,4451.0,209.495,209.5348,209.4651,209.5049,4451.0
2024-11-19 14:00:00,210.56,210.6,210.55,210.58,3260.0,209.4552,209.495,209.4452,209.4751,3260.0
2024-11-19 14:05:00,210.54,210.62,210.47,210.59,2525.0,209.4353,209.5149,209.3657,209.485,2525.0
2024-11-19 14:10:00,210.6,210.6,210.5,210.5,800.0,209.495,209.495,209.3955,209.3955,800.0
2024-11-19 14:15:00,210.56,210.56,210.49,210.49,1688.0,209.4552,209.4552,209.3856,209.3856,1688.0
2024-11-19 14:20:00,210.56,210.65,210.56,210.62,2712.0,209.4552,209.5447,209.4552,209.5149,2712.0
2024-11-19 14:25:00,210.56,210.57,210.5,210.51,1204.0,209.4552,209.4651,209.3955,209.4055,1204.0
2024-11-19 14:30:00,210.46,210.58,210.42,210.52,8561.0,209.3557,209.4751,209.3159,209.4154,8561.0
2024-11-19 14:35:00,210.46,210.58,210.08,210.09,11641.0,209.3557,209.4751,208.9777,208.9877,11641.0
2024-11-19 14:40:00,210.05,210.28,210.05,210.28,4902.0,208.9479,209.1767,208.9479,209.1767,4902.0
2024-11-19 14:45:00,210.28,210.29,210.05,210.05,4379.0,209.1767,209.1866,208.9479,208.9479,4379.0
2024-11-19 14:50:00,210.15,210.28,210.09,210.28,3071.0,209.0473,209.1767,208.9877,209.1767,3071.0
2024-11-19 14:55:00,210.37,210.47,210.36,210.37,1572.0,209.2662,209.3657,209.2562,209.2662,1572.0
2024-11-19 15:00:00,210.35,210.35,210.21,210.23,4982.0,209.2463,209.2463,209.107,209.1269,4982.0
2024-11-19 15:05:00,210.25,210.25,210.16,210.17,8315.0,209.1468,209.1468,209.0573,209.0672,8315.0
2024-11-19 15:10:00,210.19,210.22,210.16,210.2,4545.0,209.0871,209.117,209.0573,209.0971,4545.0
2024-11-19 15:15:00,210.2,210.32,210.14,210.26,16063.0,209.0971,209.2165,209.0374,209.1568,16063.0
2024-11-19 15:20:00,210.26,210.37,210.23,210.35,2888.0,209.1568,209.2662,209.1269,209.2463,2888.0
2024-11-19 15:25:00,210.4,210.46,210.33,210.46,2876.0,209.296,209.3557,209.2264,209.3557,2876.0
2024-11-19 15:30:00,210.47,210.5,210.31,210.5,6421.0,209.3657,209.3955,209.2065,209.3955,6421.0
2024-11-19 15:35:00,210.56,210.61,210.54,210.6,3432.0,209.4552,209.5049,209.4353,209.495,3432.0
2024-11-19 15:40:00,210.6,210.87,210.6,210.78,9541.0,209.495,209.7636,209.495,209.674,9541.0
2024-11-19 15:45:00,210.78,210.87,210.69,210.82,8211.0,209.674,209.7636,209.5845,209.7138,8211.0
2024-11-19 15:50:00,210.83,211.02,210.82,210.86,19849.0,209.7238,209.9128,209.7138,209.7536,19849.0
2024-11-19 15:55:00,210.86,211.03,210.8,210.93,59648.0,209.7536,209.9227,209.6939,209.8233,59648.0
2024-11-20 09:30:00,210.91,211.33,210.59,210.59,14545.0,209.8034,210.2212,209.485,209.485,14545.0
2024-11-20 09:35:00,210.6,210.6,209.9,210.02,870.0,209.495,209.495,208.7987,208.918,870.0
2024-11-20 09:40:00,209.87,209.87,209.65,209.86,500.0,208.7688,208.7688,208.55,208.7589,500.0
2024-11-20 09:45:00,209.54,210.02,209.54,209.85,571.0,208.4405,208.918,208.4405,208.7489,571.0
2024-11-20 09:50:00,209.89,210.02,209.65,209.75,1195.0,208.7887,208.918,208.55,208.6494,1195.0
2024-11-20 09:55:00,209.91,210.1,209.88,210.0,1620.0,208.8086,208.9976,208.7788,208.8981,1620.0
2024-11-20 10:00:00,210.01,210.53,210.01,210.27,6191.0,208.9081,209.4254,208.9081,209.1667,6191.0
2024-11-20 10:05:00,210.15,210.15,209.78,209.78,2403.0,209.0473,209.0473,208.6793,208.6793,2403.0
2024-11-20 10:10:00,209.89,210.02,209.73,209.77,4153.0,208.7887,208.918,208.6296,208.6693,4153.0
2024-11-20 10:15:00,209.75,209.95,209.73,209.95,2039.0,208.6494,208.8484,208.6296,208.8484,2039.0
2024-11-20 10:20:00,209.94,209.94,209.92,209.93,300.0,208.8385,208.8385,208.8186,208.8285,300.0
2024-11-20 10:25:00,210.11,210.16,210.01,210.16,1063.0,209.0076,209.0573,208.9081,209.0573,1063.0
2024-11-20 10:30:00,209.97,209.97,209.74,209.84,2991.0,208.8683,208.8683,208.6395,208.739,2991.0
2024-11-20 10:35:00,209.89,209.97,209.74,209.97,1223.0,208.7887,208.8683,208.6395,208.8683,1223.0
2024-11-20 10:40:00,210.02,210.12,209.9,210.03,5236.0,208.918,209.0175,208.7987,208.928,5236.0
2024-11-20 10:45:00,210.18,210.18,209.98,210.02,2276.0,209.0772,209.0772,208.8782,208.918,2276.0
2024-11-20 10:50:00,209.95,209.97,209.9,209.97,900.0,208.8484,208.8683,208.7987,208.8683,900.0
2024-11-20 10:55:00,209.95,210.28,209.95,210.28,5877.0,208.8484,209.1767,208.8484,209.1767,5877.0
2024-11-20 11:00:00,210.38,210.38,210.13,210.17,3893.0,209.2761,209.2761,209.0275,209.0672,3893.0
2024-11-20 11:05:00,210.06,210.17,209.83,209.94,2981.0,208.9578,209.0672,208.729,208.8385,2981.0
2024-11-20 11:10:00,209.86,209.86,209.58,209.77,1190.0,208.7589,208.7589,208.4803,208.6693,1190.0
2024-11-20 11:15:00,209.77,210.0,209.77,209.97,1115.0,208.6693,208.8981,208.6693,208.8683,1115.0
2024-11-20 11:20:00,210.0,210.02,209.89,209.89,1289.0,208.8981,208.918,208.7887,208.7887,1289.0
2024-11-20 11:25:00,209.93,209.93,209.86,209.93,1902.0,208.8285,208.8285,208.7589,208.8285,1902.0
2024-11-20 11:30:00,209.81,209.86,209.65,209.69,3817.0,208.7091,208.7589,208.55,208.5898,3817.0
2024-11-20 11:35:00,209.75,209.77,209.73,209.77,644.0,208.6494,208.6693,208.6296,208.6693,644.0
2024-11-20 11:40:00,209.84,209.98,209.83,209.96,2125.0,208.739,208.8782,208.729,208.8583,2125.0
2024-11-20 11:45:00,209.96,210.14,209.88,210.14,1788.0,208.8583,209.0374,208.7788,209.0374,1788.0
2024-11-20 11:50:00,210.19,210.32,210.14,210.32,2410.0,209.0871,209.2165,209.0374,209.2165,2410.0
2024-11-20 11:55:00,210.46,210.63,210.44,210.63,2800.0,209.3557,209.5248,209.3358,209.5248,2800.0
2024-11-20 12:00:00,210.74,210.84,210.58,210.64,8175.0,209.6343,209.7337,209.4751,209.5348,8175.0
2024-11-20 12:05:00,210.59,210.6,210.53,210.59,2066.0,209.485,209.495,209.4254,209.485,2066.0
2024-11-20 12:10:00,210.64,210.71,210.54,210.58,4467.0,209.5348,209.6044,209.4353,209.4751,4467.0
2024-11-20 12:15:00,210.62,210.66,210.57,210.62,1034.0,209.5149,209.5547,209.4651,209.5149,1034.0
2024-11-20 12:20:00,210.61,210.64,210.54,210.58,2150.0,209.5049,209.5348,209.4353,209.4751,2150.0
2024-11-20 12:25:00,210.59,210.78,210.58,210.78,2853.0,209.485,209.674,209.4751,209.674,2853.0
2024-11-20 12:30:00,210.83,211.16,210.83,211.06,2097.0,209.7238,210.052,209.7238,209.9526,2097.0
2024-11-20 12:35:00,211.12,211.28,211.11,211.28,900.0,210.0123,210.1714,210.0023,210.1714,900.0
2024-11-20 12:40:00,211.23,211.27,211.2,211.21,900.0,210.1217,210.1615,210.0918,210.1018,900.0
2024-11-20 12:45:00,211.2,211.32,211.2,211.32,900.0,210.0918,210.2112,210.0918,210.2112,900.0
2024-11-20 12:50:00,211.42,211.44,211.2,211.2,3059.0,210.3107,210.3306,210.0918,210.0918,3059.0
2024-11-20 12:55:00,211.12,211.13,211.08,211.08,800.0,210.0123,210.0222,209.9725,209.9725,800.0
2024-11-20 13:00:00,211.11,211.11,211.03,211.03,409.0,210.0023,210.0023,209.9227,209.9227,409.0
2024-11-20 13:05:00,211.1,211.2,211.1,211.2,1730.0,209.9924,210.0918,209.9924,210.0918,1730.0
2024-11-20 13:10:00,211.18,211.28,211.16,211.27,1067.0,210.0719,210.1714,210.052,210.1615,1067.0
2024-11-20 13:15:00,211.28,211.41,211.1,211.2,3203.0,210.1714,210.3007,209.9924,210.0918,3203.0
2024-11-20 13:20:00,211.23,211.23,211.2,211.22,300.0,210.1217,210.1217,210.0918,210.1117,300.0
2024-11-20 13:25:00,211.22,211.43,211.2,211.39,2561.0,210.1117,210.3206,210.0918,210.2808,2561.0
2024-11-20 13:30:00,211.39,211.39,211.22,211.22,6299.0,210.2808,210.2808,210.1117,210.1117,6299.0
2024-11-20 13:35:00,211.14,211.19,211.13,211.15,1146.0,210.0322,210.0819,210.0222,210.0421,1146.0
2024-11-20 13:40:00,211.15,211.23,211.14,211.17,1327.0,210.0421,210.1217,210.0322,210.062,1327.0
2024-11-20 13:45:00,211.15,211.25,211.1,211.25,4421.0,210.0421,210.1416,209.9924,210.1416,4421.0
2024-11-20 13:50:00,211.29,211.42,211.22,211.42,7497.0,210.1814,210.3107,210.1117,210.3107,7497.0
2024-11-20 13:55:00,211.4,211.45,211.31,211.31,4616.0,210.2908,210.3405,210.2013,210.2013,4616.0
2024-11-20 14:00:00,211.36,211.39,211.29,211.35,2100.0,210.251,210.2808,210.1814,210.2411,2100.0
2024-11-20 14:05:00,211.31,211.31,211.25,211.25,1404.0,210.2013,210.2013,210.1416,210.1416,1404.0
2024-11-20 14:10:00,211.22,211.38,211.22,211.34,1767.0,210.1117,210.2709,210.1117,210.2311,1767.0
2024-11-20 14:15:00,211.35,211.41,211.32,211.4,1724.0,210.2411,210.3007,210.2112,210.2908,1724.0
2024-11-20 14:20:00,211.37,211.4,211.24,211.24,2740.0,210.2609,210.2908,210.1316,210.1316,2740.0
2024-11-20 14:25:00,211.25,211.35,211.24,211.35,1000.0,210.1416,210.2411,210.1316,210.2411,1000.0
2024-11-20 14:30:00,211.27,211.4,211.27,211.4,1430.0,210.1615,210.2908,210.1615,210.2908,1430.0
2024-11-20 14:35:00,211.44,211.58,211.44,211.54,1471.0,210.3306,210.4698,210.3306,210.4301,1471.0
2024-11-20 14:40:00,211.56,211.69,211.52,211.68,9688.0,210.45,210.5793,210.4102,210.5693,9688.0
2024-11-20 14:45:00,211.75,211.75,211.67,211.67,3471.0,210.639,210.639,210.5594,210.5594,3471.0
2024-11-20 14:50:00,211.67,211.87,211.67,211.78,22744.0,210.5594,210.7583,210.5594,210.6688,22744.0
2024-11-20 14:55:00,211.74,211.78,211.71,211.74,2685.0,210.629,210.6688,210.5992,210.629,2685.0
2024-11-20 15:00:00,211.74,211.74,211.58,211.59,4418.0,210.629,210.629,210.4698,210.4798,4418.0
2024-11-20 15:05:00,211.59,211.61,211.51,211.57,3603.0,210.4798,210.4997,210.4002,210.4599,3603.0
2024-11-20 15:10:00,211.56,211.64,211.49,211.54,5906.0,210.45,210.5295,210.3803,210.4301,5906.0
2024-11-20 15:15:00,211.48,211.48,211.43,211.44,1000.0,210.3704,210.3704,210.3206,210.3306,1000.0
2024-11-20 15:20:00,211.47,211.55,211.45,211.53,4289.0,210.3604,210.44,210.3405,210.4201,4289.0
2024-11-20 15:25:00,211.53,211.59,211.45,211.59,4020.0,210.4201,210.4798,210.3405,210.4798,4020.0
2024-11-20 15:30:00,211.63,211.95,211.63,211.95,8167.0,210.5196,210.8379,210.5196,210.8379,8167.0
2024-11-20 15:35:00,211.92,212.0,211.9,211.93,6486.0,210.8081,210.8876,210.7882,210.818,6486.0
2024-11-20 15:40:00,211.95,212.08,211.95,212.03,11751.0,210.8379,210.9672,210.8379,210.9175,11751.0
2024-11-20 15:45:00,212.04,212.25,212.0,212.19,10125.0,210.9274,211.1363,210.8876,211.0766,10125.0
2024-11-20 15:50:00,212.17,212.51,212.09,212.46,42972.0,211.0567,211.395,210.9772,211.3452,42972.0
2024-11-20 15:55:00,212.46,212.72,212.34,212.63,182353.0,211.3452,211.6039,211.2259,211.5143,182353.0
2024-11-21 09:30:00,213.0,213.09,211.91,211.92,12137.0,211.8824,211.9719,210.7981,210.8081,12137.0
2024-11-21 09:35:00,211.84,212.13,211.49,211.54,8275.0,210.7285,211.017,210.3803,210.4301,8275.0
2024-11-21 09:40:00,211.65,211.82,211.29,211.81,6166.0,210.5395,210.7086,210.1814,210.6986,6166.0
2024-11-21 09:45:00,211.84,211.98,211.84,211.97,1026.0,210.7285,210.8677,210.7285,210.8578,1026.0
2024-11-21 09:50:00,212.07,212.33,212.04,212.05,3229.0,210.9573,211.2159,210.9274,210.9374,3229.0
2024-11-21 09:55:00,211.99,212.37,211.98,212.13,1109.0,210.8777,211.2557,210.8677,211.017,1109.0
2024-11-21 10:00:00,212.33,212.57,212.13,212.53,4336.0,211.2159,211.4547,211.017,211.4149,4336.0
2024-11-21 10:05:00,212.75,212.81,212.47,212.69,2776.0,211.6337,211.6934,211.3552,211.574,2776.0
2024-11-21 10:10:00,212.81,213.14,212.74,213.14,2993.0,211.6934,212.0217,211.6238,212.0217,2993.0
2024-11-21 10:15:00,213.15,213.2,212.99,213.07,2925.0,212.0316,212.0813,211.8724,211.952,2925.0
2024-11-21 10:20:00,213.07,213.37,213.07,213.37,2501.0,211.952,212.2505,211.952,212.2505,2501.0
2024-11-21 10:25:00,213.37,213.54,213.27,213.48,2860.0,212.2505,212.4196,212.151,212.3599,2860.0
2024-11-21 10:30:00,213.34,213.58,213.3,213.51,3361.0,212.2206,212.4594,212.1808,212.3897,3361.0
2024-11-21 10:35:00,213.46,213.46,213.15,213.2,2358.0,212.34,212.34,212.0316,212.0813,2358.0
2024-11-21 10:40:00,213.06,213.23,213.02,213.13,1258.0,211.9421,212.1112,211.9023,212.0117,1258.0
2024-11-21 10:45:00,213.09,213.2,213.05,213.2,1950.0,211.9719,212.0813,211.9321,212.0813,1950.0
2024-11-21 10:50:00,213.2,213.59,213.19,213.59,4312.0,212.0813,212.4693,212.0714,212.4693,4312.0
2024-11-21 10:55:00,213.81,213.89,213.67,213.68,1700.0,212.6881,212.7677,212.5489,212.5588,1700.0
2024-11-21 11:00:00,213.67,213.76,213.61,213.76,4857.0,212.5489,212.6384,212.4892,212.6384,4857.0
2024-11-21 11:05:00,213.8,213.83,213.63,213.75,2729.0,212.6782,212.708,212.5091,212.6285,2729.0
2024-11-21 11:10:00,213.72,213.89,213.71,213.89,1462.0,212.5986,212.7677,212.5887,212.7677,1462.0
2024-11-21 11:15:00,213.74,213.81,213.73,213.81,1906.0,212.6185,212.6881,212.6086,212.6881,1906.0
2024-11-21 11:20:00,213.76,213.98,213.76,213.98,2215.0,212.6384,212.8573,212.6384,212.8573,2215.0
2024-11-21 11:25:00,213.99,213.99,213.83,213.95,1342.0,212.8672,212.8672,212.708,212.8274,1342.0
2024-11-21 11:30:00,213.86,214.14,213.86,214.14,15416.0,212.7379,213.0164,212.7379,213.0164,15416.0
2024-11-21 11:35:00,214.1,214.13,213.79,213.91,4292.0,212.9766,213.0065,212.6682,212.7876,4292.0
2024-11-21 11:40:00,213.86,213.99,213.85,213.92,2620.0,212.7379,212.8672,212.7279,212.7976,2620.0
2024-11-21 11:45:00,213.93,213.95,213.79,213.79,2758.0,212.8075,212.8274,212.6682,212.6682,2758.0
2024-11-21 11:50:00,213.83,213.94,213.75,213.94,1706.0,212.708,212.8175,212.6285,212.8175,1706.0
2024-11-21 11:55:00,213.9,214.01,213.85,213.97,4733.0,212.7777,212.8871,212.7279,212.8473,4733.0
2024-11-21 12:00:00,213.97,213.97,213.75,213.76,2767.0,212.8473,212.8473,212.6285,212.6384,2767.0
2024-11-21 12:05:00,213.83,213.84,213.64,213.68,4805.0,212.708,212.718,212.519,212.5588,4805.0
2024-11-21 12:10:00,213.68,213.68,213.44,213.54,1392.0,212.5588,212.5588,212.3201,212.4196,1392.0
2024-11-21 12:15:00,213.47,213.64,213.46,213.56,2448.0,212.3499,212.519,212.34,212.4395,2448.0
2024-11-21 12:20:00,213.58,213.78,213.57,213.78,3961.0,212.4594,212.6583,212.4494,212.6583,3961.0
2024-11-21 12:25:00,213.78,214.14,213.78,214.09,5255.0,212.6583,213.0164,212.6583,212.9667,5255.0
2024-11-21 12:30:00,214.08,214.14,214.04,214.09,9837.0,212.9567,213.0164,212.9169,212.9667,9837.0
2024-11-21 12:35:00,214.08,214.14,214.08,214.12,3243.0,212.9567,213.0164,212.9567,212.9965,3243.0
2024-11-21 12:40:00,214.14,214.22,214.08,214.22,12867.0,213.0164,213.096,212.9567,213.096,12867.0
2024-11-21 12:45:00,214.22,214.25,214.15,214.19,6007.0,213.096,213.1258,213.0264,213.0662,6007.0
2024-11-21 12:50:00,214.24,214.27,214.2,214.25,1491.0,213.1159,213.1457,213.0761,213.1258,1491.0
2024-11-21 12:55:00,214.22,214.27,214.01,214.05,5745.0,213.096,213.1457,212.8871,212.9269,5745.0
2024-11-21 13:00:00,214.04,214.08,214.02,214.07,1395.0,212.9169,212.9567,212.897,212.9468,1395.0
2024-11-21 13:05:00,214.09,214.4,214.09,214.34,3323.0,212.9667,213.275,212.9667,213.2154,3323.0
2024-11-21 13:10:00,214.39,214.39,214.34,214.36,1392.0,213.2651,213.2651,213.2154,213.2353,1392.0
2024-11-21 13:15:00,214.36,214.38,214.26,214.32,4378.0,213.2353,213.2552,213.1358,213.1955,4378.0
2024-11-21 13:20:00,214.33,214.44,214.32,214.44,810.0,213.2054,213.3148,213.1955,213.3148,810.0
2024-11-21 13:25:00,214.46,214.54,214.45,214.54,2400.0,213.3347,213.4143,213.3248,213.4143,2400.0
2024-11-21 13:30:00,214.57,214.59,214.5,214.53,3535.0,213.4442,213.4641,213.3745,213.4044,3535.0
2024-11-21 13:35:00,214.56,214.59,214.44,214.53,5298.0,213.4342,213.4641,213.3148,213.4044,5298.0
2024-11-21 13:40:00,214.51,214.62,214.51,214.62,3294.0,213.3845,213.4939,213.3845,213.4939,3294.0
2024-11-21 13:45:00,214.66,214.69,214.63,214.65,1112.0,213.5337,213.5635,213.5038,213.5237,1112.0
2024-11-21 13:50:00,214.61,214.65,214.6,214.65,2292.0,213.4839,213.5237,213.474,213.5237,2292.0
2024-11-21 13:55:00,214.68,214.71,214.62,214.64,1715.0,213.5536,213.5834,213.4939,213.5138,1715.0
2024-11-21 14:00:00,214.66,214.71,214.56,214.62,2951.0,213.5337,213.5834,213.4342,213.4939,2951.0
2024-11-21 14:05:00,214.57,214.64,214.56,214.6,3620.0,213.4442,213.5138,213.4342,213.474,3620.0
2024-11-21 14:10:00,214.54,214.64,214.51,214.58,1247.0,213.4143,213.5138,213.3845,213.4541,1247.0
2024-11-21 14:15:00,214.55,214.62,214.54,214.59,5167.0,213.4243,213.4939,213.4143,213.4641,5167.0
2024-11-21 14:20:00,214.59,214.73,214.59,214.7,4686.0,213.4641,213.6033,213.4641,213.5735,4686.0
2024-11-21 14:25:00,214.75,214.86,214.75,214.86,3235.0,213.6232,213.7326,213.6232,213.7326,3235.0
2024-11-21 14:30:00,214.84,214.84,214.66,214.72,3521.0,213.7127,213.7127,213.5337,213.5934,3521.0
2024-11-21 14:35:00,214.74,214.83,214.68,214.8,4611.0,213.6133,213.7028,213.5536,213.6729,4611.0
2024-11-21 14:40:00,214.85,214.85,214.71,214.81,3512.0,213.7227,213.7227,213.5834,213.6829,3512.0
2024-11-21 14:45:00,214.75,214.85,214.75,214.84,2059.0,213.6232,213.7227,213.6232,213.7127,2059.0
2024-11-21 14:50:00,214.81,214.96,214.71,214.91,8193.0,213.6829,213.8321,213.5834,213.7824,8193.0
2024-11-21 14:55:00,214.96,215.03,214.92,215.03,3278.0,213.8321,213.9017,213.7923,213.9017,3278.0
2024-11-21 15:00:00,214.99,215.04,214.92,215.04,11303.0,213.862,213.9117,213.7923,213.9117,11303.0
2024-11-21 15:05:00,215.05,215.16,215.04,215.08,4319.0,213.9216,214.0311,213.9117,213.9515,4319.0
2024-11-21 15:10:00,215.07,215.24,215.02,215.06,13331.0,213.9415,214.1106,213.8918,213.9316,13331.0
2024-11-21 15:15:00,215.05,215.05,214.7,214.7,3535.0,213.9216,213.9216,213.5735,213.5735,3535.0
2024-11-21 15:20:00,214.69,214.78,214.64,214.68,5023.0,213.5635,213.6531,213.5138,213.5536,5023.0
2024-11-21 15:25:00,214.68,214.79,214.68,214.74,3191.0,213.5536,213.663,213.5536,213.6133,3191.0
2024-11-21 15:30:00,214.73,214.86,214.68,214.86,8289.0,213.6033,213.7326,213.5536,213.7326,8289.0
2024-11-21 15:35:00,214.87,214.92,214.73,214.8,5660.0,213.7426,213.7923,213.6033,213.6729,5660.0
2024-11-21 15:40:00,214.78,214.85,214.69,214.77,8610.0,213.6531,213.7227,213.5635,213.6431,8610.0
2024-11-21 15:45:00,214.74,214.76,214.55,214.59,11604.0,213.6133,213.6332,213.4243,213.4641,11604.0
2024-11-21 15:50:00,214.59,214.62,214.19,214.23,25219.0,213.4641,213.4939,213.0662,213.1059,25219.0
2024-11-21 15:55:00,214.26,214.26,213.75,214.05,98005.0,213.1358,213.1358,212.6285,212.9269,98005.0
2024-11-22 09:30:00,215.01,216.29,215.01,215.46,22455.0,213.8818,215.1551,213.8818,214.3295,22455.0
2024-11-22 09:35:00,215.46,215.46,215.46,215.46,0.0,214.3295,214.3295,214.3295,214.3295,0.0
2024-11-22 09:40:00,215.39,215.46,215.28,215.41,800.0,214.2599,214.3295,214.1504,214.2797,800.0
2024-11-22 09:45:00,215.21,215.79,215.21,215.76,3398.0,214.0808,214.6578,214.0808,214.6279,3398.0
2024-11-22 09:50:00,215.59,215.78,215.28,215.42,2865.0,214.4588,214.6478,214.1504,214.2897,2865.0
2024-11-22 09:55:00,215.67,215.67,215.56,215.57,1125.0,214.5384,214.5384,214.429,214.4389,1125.0
2024-11-22 10:00:00,215.81,216.34,215.75,216.02,4459.0,214.6777,215.2049,214.618,214.8865,4459.0
2024-11-22 10:05:00,216.21,216.22,215.81,216.17,1600.0,215.0756,215.0855,214.6777,215.0358,1600.0
2024-11-22 10:10:00,216.33,216.33,216.15,216.3,3560.0,215.1949,215.1949,215.0159,215.1651,3560.0
2024-11-22 10:15:00,216.31,216.32,216.19,216.32,1277.0,215.175,215.185,215.0557,215.185,1277.0
2024-11-22 10:20:00,216.11,216.15,216.07,216.15,300.0,214.9761,215.0159,214.9363,215.0159,300.0
2024-11-22 10:25:00,215.93,216.02,215.73,216.02,2294.0,214.797,214.8865,214.5981,214.8865,2294.0
2024-11-22 10:30:00,216.16,216.17,215.95,215.96,2085.0,215.0258,215.0358,214.8169,214.8269,2085.0
2024-11-22 10:35:00,215.86,215.87,215.53,215.55,2425.0,214.7274,214.7373,214.3991,214.419,2425.0
2024-11-22 10:40:00,215.59,215.71,215.44,215.53,4370.0,214.4588,214.5782,214.3096,214.3991,4370.0
2024-11-22 10:45:00,215.57,215.77,215.53,215.73,2977.0,214.4389,214.6379,214.3991,214.5981,2977.0
2024-11-22 10:50:00,215.88,215.99,215.71,215.84,3074.0,214.7473,214.8567,214.5782,214.7075,3074.0
2024-11-22 10:55:00,215.98,215.98,215.75,215.81,1335.0,214.8468,214.8468,214.618,214.6777,1335.0
2024-11-22 11:00:00,215.8,215.95,215.75,215.81,4546.0,214.6677,214.8169,214.618,214.6777,4546.0
2024-11-22 11:05:00,215.68,215.68,215.42,215.53,1345.0,214.5483,214.5483,214.2897,214.3991,1345.0
2024-11-22 11:10:00,215.31,215.57,215.31,215.44,11759.0,214.1803,214.4389,214.1803,214.3096,11759.0
2024-11-22 11:15:00,215.37,215.37,215.35,215.35,800.0,214.24,214.24,214.2201,214.2201,800.0
2024-11-22 11:20:00,215.15,215.47,215.1,215.46,2813.0,214.0211,214.3394,213.9714,214.3295,2813.0
2024-11-22 11:25:00,215.41,215.41,215.31,215.37,2450.0,214.2797,214.2797,214.1803,214.24,2450.0
2024-11-22 11:30:00,215.37,215.37,215.25,215.28,801.0,214.24,214.24,214.1206,214.1504,801.0
2024-11-22 11:35:00,215.31,215.34,215.25,215.26,400.0,214.1803,214.2101,214.1206,214.1305,400.0
2024-11-22 11:40:00,215.25,215.42,215.21,215.33,2496.0,214.1206,214.2897,214.0808,214.2002,2496.0
2024-11-22 11:45:00,215.09,215.27,215.09,215.2,2090.0,213.9614,214.1405,213.9614,214.0709,2090.0
2024-11-22 11:50:00,215.2,215.3,215.11,215.21,2848.0,214.0709,214.1703,213.9813,214.0808,2848.0
2024-11-22 11:55:00,215.23,215.26,215.18,215.19,1166.0,214.1007,214.1305,214.051,214.0609,1166.0
2024-11-22 12:00:00,215.19,215.3,215.1,215.3,2296.0,214.0609,214.1703,213.9714,214.1703,2296.0
2024-11-22 12:05:00,215.35,215.37,215.24,215.34,1348.0,214.2201,214.24,214.1106,214.2101,1348.0
2024-11-22 12:10:00,215.42,215.58,215.42,215.47,756.0,214.2897,214.4489,214.2897,214.3394,756.0
2024-11-22 12:15:00,215.5,215.74,215.49,215.66,92648.0,214.3693,214.608,214.3593,214.5284,92648.0
2024-11-22 12:20:00,215.66,215.66,215.31,215.37,1300.0,214.5284,214.5284,214.1803,214.24,1300.0
2024-11-22 12:25:00,215.44,215.65,215.43,215.59,1373.0,214.3096,214.5185,214.2996,214.4588,1373.0
2024-11-22 12:30:00,215.58,215.64,215.57,215.64,200.0,214.4489,214.5085,214.4389,214.5085,200.0
2024-11-22 12:35:00,215.51,215.56,215.47,215.47,1124.0,214.3792,214.429,214.3394,214.3394,1124.0
2024-11-22 12:40:00,215.46,215.56,215.46,215.56,300.0,214.3295,214.429,214.3295,214.429,300.0
2024-11-22 12:45:00,215.48,215.48,215.28,215.28,1309.0,214.3494,214.3494,214.1504,214.1504,1309.0
2024-11-22 12:50:00,215.4,215.44,215.34,215.35,987.0,214.2698,214.3096,214.2101,214.2201,987.0
2024-11-22 12:55:00,215.44,215.53,215.43,215.53,770.0,214.3096,214.3991,214.2996,214.3991,770.0
2024-11-22 13:00:00,215.58,215.6,215.58,215.59,465.0,214.4489,214.4688,214.4489,214.4588,465.0
2024-11-22 13:05:00,215.61,215.62,215.6,215.61,726.0,214.4787,214.4886,214.4688,214.4787,726.0
2024-11-22 13:10:00,215.64,215.85,215.64,215.85,2624.0,214.5085,214.7174,214.5085,214.7174,2624.0
2024-11-22 13:15:00,216.0,216.12,216.0,216.12,316.0,214.8667,214.986,214.8667,214.986,316.0
2024-11-22 13:20:00,216.06,216.12,216.0,216.12,1100.0,214.9263,214.986,214.8667,214.986,1100.0
2024-11-22 13:25:00,216.18,216.38,216.09,216.18,2826.0,215.0457,215.2447,214.9562,215.0457,2826.0
2024-11-22 13:30:00,216.21,216.22,216.12,216.14,3978.0,215.0756,215.0855,214.986,215.0059,3978.0
2024-11-22 13:35:00,216.14,216.16,216.01,216.08,4917.0,215.0059,215.0258,214.8766,214.9462,4917.0
2024-11-22 13:40:00,216.09,216.1,216.02,216.02,1621.0,214.9562,214.9661,214.8865,214.8865,1621.0
2024-11-22 13:45:00,216.09,216.11,216.06,216.08,732.0,214.9562,214.9761,214.9263,214.9462,732.0
2024-11-22 13:50:00,216.08,216.13,216.0,216.0,3659.0,214.9462,214.996,214.8667,214.8667,3659.0
2024-11-22 13:55:00,215.97,216.05,215.97,216.05,600.0,214.8368,214.9164,214.8368,214.9164,600.0
2024-11-22 14:00:00,216.05,216.05,215.94,215.98,2350.0,214.9164,214.9164,214.807,214.8468,2350.0
2024-11-22 14:05:00,215.99,216.05,215.94,215.95,927.0,214.8567,214.9164,214.807,214.8169,927.0
2024-11-22 14:10:00,216.0,216.17,215.93,216.17,1715.0,214.8667,215.0358,214.797,215.0358,1715.0
2024-11-22 14:15:00,216.27,216.27,216.06,216.08,3114.0,215.1352,215.1352,214.9263,214.9462,3114.0
2024-11-22 14:20:00,216.08,216.2,216.07,216.13,1000.0,214.9462,215.0656,214.9363,214.996,1000.0
2024-11-22 14:25:00,216.09,216.17,216.02,216.15,1368.0,214.9562,215.0358,214.8865,215.0159,1368.0
2024-11-22 14:30:00,216.18,216.34,216.17,216.34,1200.0,215.0457,215.2049,215.0358,215.2049,1200.0
2024-11-22 14:35:00,216.34,216.38,216.26,216.38,3912.0,215.2049,215.2447,215.1253,215.2447,3912.0
2024-11-22 14:40:00,216.35,216.35,216.29,216.31,676.0,215.2148,215.2148,215.1551,215.175,676.0
2024-11-22 14:45:00,216.27,216.4,216.27,216.29,2819.0,215.1352,215.2646,215.1352,215.1551,2819.0
2024-11-22 14:50:00,216.25,216.36,216.25,216.36,700.0,215.1153,215.2248,215.1153,215.2248,700.0
2024-11-22 14:55:00,216.38,216.38,216.15,216.15,3786.0,215.2447,215.2447,215.0159,215.0159,3786.0
2024-11-22 15:00:00,216.18,216.18,215.82,215.82,3586.0,215.0457,215.0457,214.6876,214.6876,3586.0
2024-11-22 15:05:00,215.9,216.04,215.89,215.99,3641.0,214.7672,214.9064,214.7572,214.8567,3641.0
2024-11-22 15:10:00,216.05,216.05,215.97,216.01,10544.0,214.9164,214.9164,214.8368,214.8766,10544.0
2024-11-22 15:15:00,216.04,216.18,216.03,216.18,2464.0,214.9064,215.0457,214.8965,215.0457,2464.0
2024-11-22 15:20:00,216.18,216.3,216.17,216.2,3870.0,215.0457,215.1651,215.0358,215.0656,3870.0
2024-11-22 15:25:00,216.23,216.27,216.16,216.26,6563.0,215.0954,215.1352,215.0258,215.1253,6563.0
2024-11-22 15:30:00,216.26,216.55,216.19,216.51,4643.0,215.1253,215.4138,215.0557,215.374,4643.0
2024-11-22 15:35:00,216.52,216.52,216.42,216.42,4453.0,215.3839,215.3839,215.2844,215.2844,4453.0
2024-11-22 15:40:00,216.46,216.56,216.31,216.56,5944.0,215.3242,215.4237,215.175,215.4237,5944.0
2024-11-22 15:45:00,216.57,216.57,216.39,216.49,6217.0,215.4337,215.4337,215.2546,215.3541,6217.0
2024-11-22 15:50:00,216.46,216.71,216.29,216.59,28692.0,215.3242,215.5729,215.1551,215.4536,28692.0
2024-11-22 15:55:00,216.61,216.86,216.56,216.78,52655.0,215.4735,215.7221,215.4237,215.6426,52655.0
2024-11-25 09:30:00,216.7,217.48,216.02,217.45,14386.0,215.563,216.3389,214.8865,216.309,14386.0
2024-11-25 09:35:00,217.47,217.7,217.09,217.23,4600.0,216.3289,216.5577,215.9509,216.0902,4600.0
2024-11-25 09:40:00,217.07,217.4,217.07,217.17,1380.0,215.931,216.2593,215.931,216.0305,1380.0
2024-11-25 09:45:00,217.35,217.96,217.35,217.89,2208.0,216.2096,216.8164,216.2096,216.7467,2208.0
2024-11-25 09:50:00,218.0,218.39,218.0,218.39,2067.0,216.8562,217.2441,216.8562,217.2441,2067.0
2024-11-25 09:55:00,218.62,218.66,218.36,218.36,1438.0,217.4729,217.5127,217.2143,217.2143,1438.0
2024-11-25 10:00:00,218.7,218.9,218.7,218.9,1530.0,217.5525,217.7514,217.5525,217.7514,1530.0
2024-11-25 10:05:00,218.69,218.74,218.5,218.67,2002.0,217.5425,217.5923,217.3535,217.5226,2002.0
2024-11-25 10:10:00,218.67,218.76,218.53,218.53,5282.0,217.5226,217.6122,217.3834,217.3834,5282.0
2024-11-25 10:15:00,218.57,218.62,218.34,218.34,2624.0,217.4232,217.4729,217.1944,217.1944,2624.0
2024-11-25 10:20:00,218.34,218.35,218.15,218.15,1600.0,217.1944,217.2043,217.0054,217.0054,1600.0
2024-11-25 10:25:00,218.14,218.25,218.02,218.17,3468.0,216.9954,217.1048,216.8761,217.0253,3468.0
2024-11-25 10:30:00,218.17,218.39,217.91,217.98,5235.0,217.0253,217.2441,216.7666,216.8363,5235.0
2024-11-25 10:35:00,217.79,218.12,217.79,217.99,1488.0,216.6473,216.9755,216.6473,216.8462,1488.0
2024-11-25 10:40:00,217.85,218.11,217.8,217.84,3186.0,216.7069,216.9656,216.6572,216.697,3186.0
2024-11-25 10:45:00,217.81,217.82,217.81,217.81,600.0,216.6672,216.6771,216.6672,216.6672,600.0
2024-11-25 10:50:00,217.86,218.0,217.77,217.77,1400.0,216.7169,216.8562,216.6274,216.6274,1400.0
2024-11-25 10:55:00,217.79,217.88,217.56,217.67,4225.0,216.6473,216.7368,216.4185,216.5279,4225.0
2024-11-25 11:00:00,217.59,217.78,217.59,217.59,4580.0,216.4483,216.6373,216.4483,216.4483,4580.0
2024-11-25 11:05:00,217.69,217.83,217.65,217.83,1006.0,216.5478,216.6871,216.508,216.6871,1006.0
2024-11-25 11:10:00,217.65,217.85,217.47,217.47,3725.0,216.508,216.7069,216.3289,216.3289,3725.0
2024-11-25 11:15:00,217.44,217.44,217.25,217.37,1040.0,216.2991,216.2991,216.1101,216.2295,1040.0
2024-11-25 11:20:00,217.27,217.51,217.27,217.51,2839.0,216.13,216.3687,216.13,216.3687,2839.0
2024-11-25 11:25:00,217.49,217.51,217.06,217.06,2932.0,216.3488,216.3687,215.9211,215.9211,2932.0
2024-11-25 11:30:00,216.95,217.01,216.88,217.01,1454.0,215.8117,215.8714,215.742,215.8714,1454.0
2024-11-25 11:35:00,217.0,217.18,216.99,217.14,1700.0,215.8614,216.0405,215.8515,216.0007,1700.0
2024-11-25 11:40:00,217.11,217.23,217.1,217.23,3987.0,215.9708,216.0902,215.9609,216.0902,3987.0
2024-11-25 11:45:00,217.23,217.27,217.11,217.11,1334.0,216.0902,216.13,215.9708,215.9708,1334.0
2024-11-25 11:50:00,217.22,217.34,217.0,217.34,5075.0,216.0803,216.1996,215.8614,216.1996,5075.0
2024-11-25 11:55:00,217.44,217.44,217.27,217.27,2496.0,216.2991,216.2991,216.13,216.13,2496.0
2024-11-25 12:00:00,217.28,217.66,217.28,217.66,1623.0,216.1399,216.5179,216.1399,216.5179,1623.0
2024-11-25 12:05:00,217.71,217.78,217.32,217.32,3978.0,216.5677,216.6373,216.1797,216.1797,3978.0
2024-11-25 12:10:00,217.47,217.59,217.32,217.42,3683.0,216.3289,216.4483,216.1797,216.2792,3683.0
2024-11-25 12:15:00,217.59,217.76,217.44,217.7,3297.0,216.4483,216.6174,216.2991,216.5577,3297.0
2024-11-25 12:20:00,217.7,217.75,217.58,217.66,2375.0,216.5577,216.6075,216.4384,216.5179,2375.0
2024-11-25 12:25:00,217.66,217.69,217.47,217.5,3219.0,216.5179,216.5478,216.3289,216.3588,3219.0
2024-11-25 12:30:00,217.45,217.67,217.41,217.64,2765.0,216.309,216.5279,216.2693,216.498,2765.0
2024-11-25 12:35:00,217.66,217.78,217.54,217.61,1500.0,216.5179,216.6373,216.3986,216.4682,1500.0
2024-11-25 12:40:00,217.6,217.71,217.26,217.26,4205.0,216.4583,216.5677,216.12,216.12,4205.0
2024-11-25 12:45:00,217.34,217.4,217.3,217.4,2092.0,216.1996,216.2593,216.1598,216.2593,2092.0
2024-11-25 12:50:00,217.51,217.53,217.41,217.5,1419.0,216.3687,216.3886,216.2693,216.3588,1419.0
2024-11-25 12:55:00,217.52,217.58,217.48,217.53,2116.0,216.3787,216.4384,216.3389,216.3886,2116.0
2024-11-25 13:00:00,217.53,217.93,217.53,217.93,1993.0,216.3886,216.7865,216.3886,216.7865,1993.0
2024-11-25 13:05:00,217.92,218.04,217.79,218.03,1560.0,216.7766,216.8959,216.6473,216.886,1560.0
2024-11-25 13:10:00,218.0,218.22,217.99,218.03,2100.0,216.8562,217.075,216.8462,216.886,2100.0
2024-11-25 13:15:00,218.11,218.12,217.94,217.95,1281.0,216.9656,216.9755,216.7965,216.8064,1281.0
2024-11-25 13:20:00,218.06,218.11,217.98,218.11,4126.0,216.9158,216.9656,216.8363,216.9656,4126.0
2024-11-25 13:25:00,218.11,218.18,218.07,218.1,2496.0,216.9656,217.0352,216.9258,216.9556,2496.0
2024-11-25 13:30:00,218.1,218.1,217.91,218.03,4601.0,216.9556,216.9556,216.7666,216.886,4601.0
2024-11-25 13:35:00,218.03,218.23,218.03,218.23,1981.0,216.886,217.085,216.886,217.085,1981.0
2024-11-25 13:40:00,218.25,218.43,218.25,218.43,1325.0,217.1048,217.2839,217.1048,217.2839,1325.0
2024-11-25 13:45:00,218.38,218.48,218.38,218.48,528.0,217.2342,217.3336,217.2342,217.3336,528.0
2024-11-25 13:50:00,218.43,218.57,218.35,218.44,6940.0,217.2839,217.4232,217.2043,217.2939,6940.0
2024-11-25 13:55:00,218.46,218.59,218.38,218.58,1625.0,217.3137,217.4431,217.2342,217.4331,1625.0
2024-11-25 14:00:00,218.53,218.77,218.51,218.56,6869.0,217.3834,217.6221,217.3635,217.4132,6869.0
2024-11-25 14:05:00,218.5,218.55,218.34,218.43,4028.0,217.3535,217.4033,217.1944,217.2839,4028.0
2024-11-25 14:10:00,218.39,218.46,218.38,218.43,2170.0,217.2441,217.3137,217.2342,217.2839,2170.0
2024-11-25 14:15:00,218.42,218.43,218.35,218.38,2200.0,217.274,217.2839,217.2043,217.2342,2200.0
2024-11-25 14:20:00,218.38,218.44,218.2,218.2,4054.0,217.2342,217.2939,217.0551,217.0551,4054.0
2024-11-25 14:25:00,218.19,218.2,218.13,218.15,2695.0,217.0452,217.0551,216.9855,217.0054,2695.0
2024-11-25 14:30:00,218.15,218.18,218.0,218.08,5775.0,217.0054,217.0352,216.8562,216.9357,5775.0
2024-11-25 14:35:00,218.02,218.11,218.01,218.06,2030.0,216.8761,216.9656,216.8661,216.9158,2030.0
2024-11-25 14:40:00,218.0,218.04,217.82,217.9,3793.0,216.8562,216.8959,216.6771,216.7567,3793.0
2024-11-25 14:45:00,217.89,217.92,217.71,217.71,6613.0,216.7467,216.7766,216.5677,216.5677,6613.0
2024-11-25 14:50:00,217.75,217.85,217.71,217.79,2650.0,216.6075,216.7069,216.5677,216.6473,2650.0
2024-11-25 14:55:00,217.82,217.89,217.79,217.79,4182.0,216.6771,216.7467,216.6473,216.6473,4182.0
2024-11-25 15:00:00,217.81,217.81,217.71,217.75,6221.0,216.6672,216.6672,216.5677,216.6075,6221.0
2024-11-25 15:05:00,217.75,217.84,217.69,217.83,3172.0,216.6075,216.697,216.5478,216.6871,3172.0
2024-11-25 15:10:00,217.85,217.99,217.78,217.78,5249.0,216.7069,216.8462,216.6373,216.6373,5249.0
2024-11-25 15:15:00,217.76,217.83,217.7,217.82,4307.0,216.6174,216.6871,216.5577,216.6771,4307.0
2024-11-25 15:20:00,217.8,217.83,217.68,217.76,6642.0,216.6572,216.6871,216.5378,216.6174,6642.0
2024-11-25 15:25:00,217.72,217.82,217.71,217.71,5652.0,216.5776,216.6771,216.5677,216.5677,5652.0
2024-11-25 15:30:00,217.73,217.76,217.56,217.62,5597.0,216.5876,216.6174,216.4185,216.4782,5597.0
2024-11-25 15:35:00,217.7,217.94,217.69,217.75,12242.0,216.5577,216.7965,216.5478,216.6075,12242.0
2024-11-25 15:40:00,217.76,217.93,217.66,217.81,14946.0,216.6174,216.7865,216.5179,216.6672,14946.0
2024-11-25 15:45:00,217.79,217.96,217.75,217.86,15847.0,216.6473,216.8164,216.6075,216.7169,15847.0
2024-11-25 15:50:00,217.78,217.91,217.28,217.86,37776.0,216.6373,216.7666,216.1399,216.7169,37776.0
2024-11-25 15:55:00,217.81,218.02,217.54,217.87,150041.0,216.6672,216.8761,216.3986,216.7268,150041.0
2024-11-26 09:30:00,218.97,218.97,217.93,218.12,15319.0,217.8211,217.8211,216.7865,216.9755,15319.0
2024-11-26 09:35:00,217.77,219.05,217.77,219.04,5674.0,216.6274,217.9007,216.6274,217.8907,5674.0
2024-11-26 09:40:00,218.6,218.98,218.6,218.64,800.0,217.453,217.831,217.453,217.4928,800.0
2024-11-26 09:45:00,218.68,218.98,218.68,218.98,1150.0,217.5326,217.831,217.5326,217.831,1150.0
2024-11-26 09:50:00,218.98,219.61,218.71,219.36,6070.0,217.831,218.4577,217.5624,218.209,6070.0
2024-11-26 09:55:00,219.47,219.61,219.0,219.2,3800.0,218.3184,218.4577,217.8509,218.0499,3800.0
2024-11-26 10:00:00,219.2,219.32,218.99,219.11,3183.0,218.0499,218.1692,217.841,217.9603,3183.0
2024-11-26 10:05:00,219.13,219.13,218.87,218.87,394.0,217.9802,217.9802,217.7216,217.7216,394.0
2024-11-26 10:10:00,218.83,218.83,218.42,218.42,1300.0,217.6818,217.6818,217.274,217.274,1300.0
2024-11-26 10:15:00,218.54,218.54,218.36,218.43,2460.0,217.3933,217.3933,217.2143,217.2839,2460.0
2024-11-26 10:20:00,218.25,218.27,218.17,218.27,500.0,217.1048,217.1247,217.0253,217.1247,500.0
2024-11-26 10:25:00,218.42,218.69,218.42,218.69,2598.0,217.274,217.5425,217.274,217.5425,2598.0
2024-11-26 10:30:00,218.68,218.93,218.67,218.74,5248.0,217.5326,217.7813,217.5226,217.5923,5248.0
2024-11-26 10:35:00,218.71,218.72,218.6,218.7,983.0,217.5624,217.5724,217.453,217.5525,983.0
2024-11-26 10:40:00,218.39,218.67,218.35,218.67,3289.0,217.2441,217.5226,217.2043,217.5226,3289.0
2024-11-26 10:45:00,218.67,218.81,218.66,218.78,1500.0,217.5226,217.6619,217.5127,217.6321,1500.0
2024-11-26 10:50:00,218.78,219.17,218.78,219.14,5510.0,217.6321,218.02,217.6321,217.9902,5510.0
2024-11-26 10:55:00,219.14,219.14,218.86,219.0,2752.0,217.9902,217.9902,217.7116,217.8509,2752.0
2024-11-26 11:00:00,218.92,219.03,218.9,218.99,1046.0,217.7713,217.8808,217.7514,217.841,1046.0
2024-11-26 11:05:00,218.97,219.11,218.89,219.01,2735.0,217.8211,217.9603,217.7415,217.8609,2735.0
2024-11-26 11:10:00,219.09,219.24,219.09,219.23,2514.0,217.9404,218.0897,217.9404,218.0797,2514.0
2024-11-26 11:15:00,219.24,219.29,219.1,219.11,1956.0,218.0897,218.1394,217.9504,217.9603,1956.0
2024-11-26 11:20:00,219.14,219.41,219.14,219.39,944.0,217.9902,218.2588,217.9902,218.2389,944.0
2024-11-26 11:25:00,219.39,219.45,219.38,219.45,1021.0,218.2389,218.2986,218.2289,218.2986,1021.0
2024-11-26 11:30:00,219.48,219.55,219.27,219.36,1775.0,218.3284,218.398,218.1195,218.209,1775.0
2024-11-26 11:35:00,219.43,219.54,219.37,219.47,1638.0,218.2787,218.3881,218.219,218.3184,1638.0
2024-11-26 11:40:00,219.47,219.51,219.37,219.45,3605.0,218.3184,218.3582,218.219,218.2986,3605.0
2024-11-26 11:45:00,219.47,219.63,219.45,219.56,4818.0,218.3184,218.4776,218.2986,218.408,4818.0
2024-11-26 11:50:00,219.67,219.67,219.41,219.42,1280.0,218.5174,218.5174,218.2588,218.2687,1280.0
2024-11-26 11:55:00,219.42,219.55,219.42,219.55,1020.0,218.2687,218.398,218.2687,218.398,1020.0
2024-11-26 12:00:00,219.55,219.55,219.55,219.55,0.0,218.398,218.398,218.398,218.398,0.0
2024-11-26 12:05:00,219.44,219.44,219.43,219.44,1174.0,218.2886,218.2886,218.2787,218.2886,1174.0
2024-11-26 12:10:00,219.44,219.64,219.43,219.61,3461.0,218.2886,218.4876,218.2787,218.4577,3461.0
2024-11-26 12:15:00,219.66,219.71,219.55,219.55,3528.0,218.5074,218.5572,218.398,218.398,3528.0
2024-11-26 12:20:00,219.42,219.42,219.4,219.4,519.0,218.2687,218.2687,218.2488,218.2488,519.0
2024-11-26 12:25:00,219.37,219.45,219.35,219.4,1939.0,218.219,218.2986,218.1991,218.2488,1939.0
2024-11-26 12:30:00,219.42,219.54,219.42,219.52,2973.0,218.2687,218.3881,218.2687,218.3682,2973.0
2024-11-26 12:35:00,219.49,219.69,219.42,219.63,8127.0,218.3383,218.5373,218.2687,218.4776,8127.0
2024-11-26 12:40:00,219.63,219.63,219.47,219.47,1356.0,218.4776,218.4776,218.3184,218.3184,1356.0
2024-11-26 12:45:00,219.51,219.52,219.39,219.39,575.0,218.3582,218.3682,218.2389,218.2389,575.0
2024-11-26 12:50:00,219.41,219.41,219.26,219.26,3353.0,218.2588,218.2588,218.1095,218.1095,3353.0
2024-11-26 12:55:00,219.34,219.43,219.26,219.35,2417.0,218.1891,218.2787,218.1095,218.1991,2417.0
2024-11-26 13:00:00,219.35,219.65,219.35,219.59,1753.0,218.1991,218.4975,218.1991,218.4378,1753.0
2024-11-26 13:05:00,219.67,219.79,219.67,219.77,4660.0,218.5174,218.6368,218.5174,218.6169,4660.0
2024-11-26 13:10:00,219.77,219.77,219.58,219.58,1127.0,218.6169,218.6169,218.4279,218.4279,1127.0
2024-11-26 13:15:00,219.6,219.71,219.58,219.7,670.0,218.4478,218.5572,218.4279,218.5472,670.0
2024-11-26 13:20:00,219.64,219.73,219.64,219.67,1587.0,218.4876,218.5771,218.4876,218.5174,1587.0
2024-11-26 13:25:00,219.67,219.67,219.33,219.33,5602.0,218.5174,218.5174,218.1792,218.1792,5602.0
2024-11-26 13:30:00,219.4,219.4,219.17,219.27,1942.0,218.2488,218.2488,218.02,218.1195,1942.0
2024-11-26 13:35:00,219.27,219.27,219.25,219.25,218.0,218.1195,218.1195,218.0996,218.0996,218.0
2024-11-26 13:40:00,219.16,219.26,219.15,219.16,1478.0,218.0101,218.1095,218.0001,218.0101,1478.0
2024-11-26 13:45:00,219.2,219.28,219.15,219.25,3034.0,218.0499,218.1294,218.0001,218.0996,3034.0
2024-11-26 13:50:00,219.26,219.31,219.25,219.29,2207.0,218.1095,218.1593,218.0996,218.1394,2207.0
2024-11-26 13:55:00,219.3,219.4,219.29,219.32,3954.0,218.1493,218.2488,218.1394,218.1692,3954.0
2024-11-26 14:00:00,219.28,219.31,219.25,219.28,800.0,218.1294,218.1593,218.0996,218.1294,800.0
2024-11-26 14:05:00,219.22,219.22,219.1,219.17,1045.0,218.0698,218.0698,217.9504,218.02,1045.0
2024-11-26 14:10:00,219.02,219.1,219.01,219.06,909.0,217.8708,217.9504,217.8609,217.9106,909.0
2024-11-26 14:15:00,219.06,219.1,218.96,219.06,1082.0,217.9106,217.9504,217.8111,217.9106,1082.0
2024-11-26 14:20:00,218.97,219.16,218.97,219.12,4503.0,217.8211,218.0101,217.8211,217.9703,4503.0
2024-11-26 14:25:00,219.13,219.22,219.13,219.22,4715.0,217.9802,218.0698,217.9802,218.0698,4715.0
2024-11-26 14:30:00,219.25,219.33,219.21,219.28,3138.0,218.0996,218.1792,218.0598,218.1294,3138.0
2024-11-26 14:35:00,219.31,219.32,219.19,219.19,3290.0,218.1593,218.1692,218.0399,218.0399,3290.0
2024-11-26 14:40:00,219.3,219.34,219.27,219.34,1299.0,218.1493,218.1891,218.1195,218.1891,1299.0
2024-11-26 14:45:00,219.34,219.48,219.34,219.48,1312.0,218.1891,218.3284,218.1891,218.3284,1312.0
2024-11-26 14:50:00,219.48,219.48,219.29,219.37,6799.0,218.3284,218.3284,218.1394,218.219,6799.0
2024-11-26 14:55:00,219.44,219.45,219.2,219.3,1451.0,218.2886,218.2986,218.0499,218.1493,1451.0
2024-11-26 15:00:00,219.31,219.31,219.16,219.2,1812.0,218.1593,218.1593,218.0101,218.0499,1812.0
2024-11-26 15:05:00,219.2,219.2,218.9,218.9,8968.0,218.0499,218.0499,217.7514,217.7514,8968.0
2024-11-26 15:10:00,218.8,218.97,218.8,218.95,5564.0,217.652,217.8211,217.652,217.8012,5564.0
2024-11-26 15:15:00,219.0,219.24,218.94,219.15,3914.0,217.8509,218.0897,217.7912,218.0001,3914.0
2024-11-26 15:20:00,219.18,219.18,219.07,219.09,1747.0,218.03,218.03,217.9205,217.9404,1747.0
2024-11-26 15:25:00,219.17,219.21,219.07,219.12,1781.0,218.02,218.0598,217.9205,217.9703,1781.0
2024-11-26 15:30:00,219.1,219.49,219.1,219.49,5972.0,217.9504,218.3383,217.9504,218.3383,5972.0
2024-11-26 15:35:00,219.46,219.62,219.45,219.61,2351.0,218.3085,218.4677,218.2986,218.4577,2351.0
2024-11-26 15:40:00,219.65,219.78,219.65,219.72,5259.0,218.4975,218.6268,218.4975,218.5671,5259.0
2024-11-26 15:45:00,219.75,219.94,219.73,219.87,7335.0,218.597,218.786,218.5771,218.7163,7335.0
2024-11-26 15:50:00,219.83,219.87,219.14,219.15,16770.0,218.6766,218.7163,217.9902,218.0001,16770.0
2024-11-26 15:55:00,219.21,219.21,218.66,218.82,116087.0,218.0598,218.0598,217.5127,217.6719,116087.0
2024-11-27 09:30:00,219.96,220.58,219.96,220.55,10942.0,218.8059,219.4226,218.8059,219.3928,10942.0
2024-11-27 09:35:00,220.57,220.57,219.45,219.91,2373.0,219.4127,219.4127,218.2986,218.7561,2373.0
2024-11-27 09:40:00,219.95,219.96,219.95,219.96,500.0,218.7959,218.8059,218.7959,218.8059,500.0
2024-11-27 09:45:00,220.02,220.12,219.69,219.69,736.0,218.8656,218.965,218.5373,218.5373,736.0
2024-11-27 09:50:00,219.6,220.15,219.6,220.15,1199.0,218.4478,218.9949,218.4478,218.9949,1199.0
2024-11-27 09:55:00,220.0,220.4,219.94,220.4,1887.0,218.8457,219.2436,218.786,219.2436,1887.0
2024-11-27 10:00:00,220.26,220.26,219.93,220.02,1646.0,219.1043,219.1043,218.776,218.8656,1646.0
2024-11-27 10:05:00,220.12,220.34,219.74,219.91,60395.0,218.965,219.1839,218.587,218.7561,60395.0
2024-11-27 10:10:00,220.0,220.23,219.91,220.13,1725.0,218.8457,219.0745,218.7561,218.975,1725.0
2024-11-27 10:15:00,220.37,220.37,220.24,220.24,329.0,219.2137,219.2137,219.0844,219.0844,329.0
2024-11-27 10:20:00,220.25,220.43,220.24,220.26,908.0,219.0944,219.2734,219.0844,219.1043,908.0
2024-11-27 10:25:00,220.47,220.58,220.31,220.41,1104.0,219.3132,219.4226,219.154,219.2535,1104.0
2024-11-27 10:30:00,220.43,220.51,220.43,220.51,200.0,219.2734,219.353,219.2734,219.353,200.0
2024-11-27 10:35:00,220.41,220.51,220.31,220.39,1257.0,219.2535,219.353,219.154,219.2336,1257.0
2024-11-27 10:40:00,220.42,220.52,220.41,220.44,1855.0,219.2635,219.3629,219.2535,219.2834,1855.0
2024-11-27 10:45:00,220.38,220.42,220.26,220.42,740.0,219.2237,219.2635,219.1043,219.2635,740.0
2024-11-27 10:50:00,220.23,220.23,219.97,220.1,3967.0,219.0745,219.0745,218.8158,218.9451,3967.0
2024-11-27 10:55:00,220.1,220.22,220.04,220.04,1923.0,218.9451,219.0645,218.8855,218.8855,1923.0
2024-11-27 11:00:00,220.12,220.19,220.03,220.09,1719.0,218.965,219.0347,218.8755,218.9352,1719.0
2024-11-27 11:05:00,220.09,220.09,219.89,219.96,5089.0,218.9352,218.9352,218.7362,218.8059,5089.0
2024-11-27 11:10:00,219.91,219.97,219.9,219.95,700.0,218.7561,218.8158,218.7462,218.7959,700.0
2024-11-27 11:15:00,219.87,220.02,219.8,219.84,2238.0,218.7163,218.8656,218.6467,218.6865,2238.0
2024-11-27 11:20:00,219.83,220.04,219.83,220.0,2289.0,218.6766,218.8855,218.6766,218.8457,2289.0
2024-11-27 11:25:00,220.04,220.12,219.75,219.82,6180.0,218.8855,218.965,218.597,218.6666,6180.0
2024-11-27 11:30:00,219.8,219.87,219.77,219.81,1300.0,218.6467,218.7163,218.6169,218.6567,1300.0
2024-11-27 11:35:00,219.77,220.07,219.77,220.07,1331.0,218.6169,218.9153,218.6169,218.9153,1331.0
2024-11-27 11:40:00,219.99,220.01,219.93,219.96,3417.0,218.8357,218.8556,218.776,218.8059,3417.0
2024-11-27 11:45:00,219.91,220.31,219.91,220.31,1964.0,218.7561,219.154,218.7561,219.154,1964.0
2024-11-27 11:50:00,220.2,220.27,220.2,220.27,600.0,219.0446,219.1142,219.0446,219.1142,600.0
2024-11-27 11:55:00,220.37,220.37,220.22,220.29,850.0,219.2137,219.2137,219.0645,219.1341,850.0
2024-11-27 12:00:00,220.32,220.45,220.32,220.43,3728.0,219.164,219.2933,219.164,219.2734,3728.0
2024-11-27 12:05:00,220.46,220.49,220.37,220.4,2978.0,219.3033,219.3331,219.2137,219.2436,2978.0
2024-11-27 12:10:00,220.41,220.44,220.38,220.41,892.0,219.2535,219.2834,219.2237,219.2535,892.0
2024-11-27 12:15:00,220.35,220.45,220.21,220.21,813.0,219.1938,219.2933,219.0546,219.0546,813.0
2024-11-27 12:20:00,220.28,220.36,220.26,220.26,625.0,219.1242,219.2038,219.1043,219.1043,625.0
2024-11-27 12:25:00,220.2,220.3,220.17,220.17,1414.0,219.0446,219.1441,219.0148,219.0148,1414.0
2024-11-27 12:30:00,220.09,220.23,220.07,220.15,2681.0,218.9352,219.0745,218.9153,218.9949,2681.0
2024-11-27 12:35:00,220.1,220.36,220.1,220.33,1973.0,218.9451,219.2038,218.9451,219.1739,1973.0
2024-11-27 12:40:00,220.34,220.39,220.31,220.35,6276.0,219.1839,219.2336,219.154,219.1938,6276.0
2024-11-27 12:45:00,220.28,220.36,220.25,220.29,946.0,219.1242,219.2038,219.0944,219.1341,946.0
2024-11-27 12:50:00,220.33,220.39,220.27,220.34,4370.0,219.1739,219.2336,219.1142,219.1839,4370.0
2024-11-27 12:55:00,220.36,220.39,220.36,220.39,1778.0,219.2038,219.2336,219.2038,219.2336,1778.0
2024-11-27 13:00:00,220.36,220.36,220.25,220.28,500.0,219.2038,219.2038,219.0944,219.1242,500.0
2024-11-27 13:05:00,220.27,220.31,220.27,220.3,300.0,219.1142,219.154,219.1142,219.1441,300.0
2024-11-27 13:10:00,220.31,220.31,220.16,220.19,2881.0,219.154,219.154,219.0048,219.0347,2881.0
2024-11-27 13:15:00,220.18,220.19,219.97,220.16,15775.0,219.0247,219.0347,218.8158,219.0048,15775.0
2024-11-27 13:20:00,220.07,220.08,219.74,219.85,3352.0,218.9153,218.9252,218.587,218.6965,3352.0
2024-11-27 13:25:00,219.76,219.76,219.5,219.59,2981.0,218.6069,218.6069,218.3483,218.4378,2981.0
2024-11-27 13:30:00,219.54,219.64,219.54,219.64,1422.0,218.3881,218.4876,218.3881,218.4876,1422.0
2024-11-27 13:35:00,219.64,219.67,219.52,219.59,1403.0,218.4876,218.5174,218.3682,218.4378,1403.0
2024-11-27 13:40:00,219.53,219.54,219.32,219.32,733.0,218.3781,218.3881,218.1692,218.1692,733.0
2024-11-27 13:45:00,219.32,219.33,219.28,219.33,371.0,218.1692,218.1792,218.1294,218.1792,371.0
2024-11-27 13:50:00,219.22,219.34,219.22,219.34,1500.0,218.0698,218.1891,218.0698,218.1891,1500.0
2024-11-27 13:55:00,219.34,219.34,219.2,219.25,2169.0,218.1891,218.1891,218.0499,218.0996,2169.0
2024-11-27 14:00:00,219.25,219.33,219.25,219.26,2894.0,218.0996,218.1792,218.0996,218.1095,2894.0
2024-11-27 14:05:00,219.1,219.14,219.04,219.06,2400.0,217.9504,217.9902,217.8907,217.9106,2400.0
2024-11-27 14:10:00,219.06,219.33,219.01,219.29,8364.0,217.9106,218.1792,217.8609,218.1394,8364.0
2024-11-27 14:15:00,219.29,219.32,219.22,219.27,1911.0,218.1394,218.1692,218.0698,218.1195,1911.0
2024-11-27 14:20:00,219.22,219.32,219.16,219.19,4965.0,218.0698,218.1692,218.0101,218.0399,4965.0
2024-11-27 14:25:00,219.2,219.31,219.11,219.14,4373.0,218.0499,218.1593,217.9603,217.9902,4373.0
2024-11-27 14:30:00,219.05,219.3,219.01,219.09,8178.0,217.9007,218.1493,217.8609,217.9404,8178.0
2024-11-27 14:35:00,219.08,219.12,219.03,219.04,1000.0,217.9305,217.9703,217.8808,217.8907,1000.0
2024-11-27 14:40:00,219.1,219.16,219.08,219.09,2605.0,217.9504,218.0101,217.9305,217.9404,2605.0
2024-11-27 14:45:00,219.04,219.1,218.94,219.02,2156.0,217.8907,217.9504,217.7912,217.8708,2156.0
2024-11-27 14:50:00,218.95,219.04,218.95,219.04,500.0,217.8012,217.8907,217.8012,217.8907,500.0
2024-11-27 14:55:00,219.03,219.07,218.85,218.88,2706.0,217.8808,217.9205,217.7017,217.7315,2706.0
2024-11-27 15:00:00,218.81,218.82,218.7,218.76,6224.0,217.6619,217.6719,217.5525,217.6122,6224.0
2024-11-27 15:05:00,218.77,218.77,218.58,218.59,1685.0,217.6221,217.6221,217.4331,217.4431,1685.0
2024-11-27 15:10:00,218.58,218.58,218.26,218.29,2200.0,217.4331,217.4331,217.1148,217.1446,2200.0
2024-11-27 15:15:00,218.28,218.48,218.28,218.42,5988.0,217.1347,217.3336,217.1347,217.274,5988.0
2024-11-27 15:20:00,218.42,218.42,218.29,218.29,1311.0,217.274,217.274,217.1446,217.1446,1311.0
2024-11-27 15:25:00,218.28,218.34,218.13,218.14,4542.0,217.1347,217.1944,216.9855,216.9954,4542.0
2024-11-27 15:30:00,218.14,218.39,218.14,218.25,5264.0,216.9954,217.2441,216.9954,217.1048,5264.0
2024-11-27 15:35:00,218.25,218.26,217.93,218.01,3911.0,217.1048,217.1148,216.7865,216.8661,3911.0
2024-11-27 15:40:00,217.98,218.31,217.98,218.3,10011.0,216.8363,217.1645,216.8363,217.1546,10011.0
2024-11-27 15:45:00,218.25,218.35,218.2,218.31,14924.0,217.1048,217.2043,217.0551,217.1645,14924.0
2024-11-27 15:50:00,218.21,218.42,218.14,218.32,18434.0,217.0651,217.274,216.9954,217.1745,18434.0
2024-11-27 15:55:00,218.36,218.47,218.13,218.29,70466.0,217.2143,217.3237,216.9855,217.1446,70466.0
2024-11-29 09:30:00,218.59,218.8,218.0,218.69,10441.0,217.4431,217.652,216.8562,217.5425,10441.0
2024-11-29 09:35:00,218.87,219.5,218.86,219.5,1277.0,217.7216,218.3483,217.7116,218.3483,1277.0
2024-11-29 09:40:00,219.26,219.26,218.58,218.58,2516.0,218.1095,218.1095,217.4331,217.4331,2516.0
2024-11-29 09:45:00,218.33,218.9,218.33,218.9,1872.0,217.1844,217.7514,217.1844,217.7514,1872.0
2024-11-29 09:50:00,219.04,219.33,218.49,218.75,3022.0,217.8907,218.1792,217.3436,217.6022,3022.0
2024-11-29 09:55:00,219.02,219.18,218.77,219.17,2773.0,217.8708,218.03,217.6221,218.02,2773.0
2024-11-29 10:00:00,218.91,219.67,218.91,219.31,2337.0,217.7614,218.5174,217.7614,218.1593,2337.0
2024-11-29 10:05:00,219.29,219.41,218.96,218.97,1222.0,218.1394,218.2588,217.8111,217.8211,1222.0
2024-11-29 10:10:00,218.81,219.11,218.8,219.11,1925.0,217.6619,217.9603,217.652,217.9603,1925.0
2024-11-29 10:15:00,219.1,219.49,219.1,219.18,3331.0,217.9504,218.3383,217.9504,218.03,3331.0
2024-11-29 10:20:00,219.0,219.43,218.96,219.43,2441.0,217.8509,218.2787,217.8111,218.2787,2441.0
2024-11-29 10:25:00,219.45,219.53,219.19,219.34,1418.0,218.2986,218.3781,218.0399,218.1891,1418.0
2024-11-29 10:30:00,219.45,219.62,219.25,219.25,1476.0,218.2986,218.4677,218.0996,218.0996,1476.0
2024-11-29 10:35:00,219.26,219.54,219.21,219.35,2200.0,218.1095,218.3881,218.0598,218.1991,2200.0
2024-11-29 10:40:00,219.15,219.27,218.8,218.8,1497.0,218.0001,218.1195,217.652,217.652,1497.0
2024-11-29 10:45:00,218.92,219.05,218.92,219.0,627.0,217.7713,217.9007,217.7713,217.8509,627.0
2024-11-29 10:50:00,219.05,219.1,218.77,218.92,1524.0,217.9007,217.9504,217.6221,217.7713,1524.0
2024-11-29 10:55:00,219.04,219.06,218.84,218.94,1244.0,217.8907,217.9106,217.6918,217.7912,1244.0
2024-11-29 11:00:00,218.94,219.04,218.67,218.74,3018.0,217.7912,217.8907,217.5226,217.5923,3018.0
2024-11-29 11:05:00,218.75,218.99,218.74,218.99,2306.0,217.6022,217.841,217.5923,217.841,2306.0
2024-11-29 11:10:00,218.98,219.07,218.97,219.06,3024.0,217.831,217.9205,217.8211,217.9106,3024.0
2024-11-29 11:15:00,218.96,219.33,218.95,219.25,3594.0,217.8111,218.1792,217.8012,218.0996,3594.0
2024-11-29 11:20:00,219.25,219.25,219.12,219.22,3560.0,218.0996,218.0996,217.9703,218.0698,3560.0
2024-11-29 11:25:00,219.11,219.36,219.11,219.29,1657.0,217.9603,218.209,217.9603,218.1394,1657.0
2024-11-29 11:30:00,219.36,219.38,219.23,219.26,3226.0,218.209,218.2289,218.0797,218.1095,3226.0
2024-11-29 11:35:00,219.31,219.4,219.21,219.21,2903.0,218.1593,218.2488,218.0598,218.0598,2903.0
2024-11-29 11:40:00,219.2,219.37,219.18,219.37,1206.0,218.0499,218.219,218.03,218.219,1206.0
2024-11-29 11:45:00,219.37,219.57,219.34,219.47,3624.0,218.219,218.4179,218.1891,218.3184,3624.0
2024-11-29 11:50:00,219.41,219.49,219.39,219.39,1106.0,218.2588,218.3383,218.2389,218.2389,1106.0
2024-11-29 11:55:00,219.38,219.53,219.32,219.34,1600.0,218.2289,218.3781,218.1692,218.1891,1600.0
2024-11-29 12:00:00,219.33,219.6,219.33,219.56,4340.0,218.1792,218.4478,218.1792,218.408,4340.0
2024-11-29 12:05:00,219.61,219.71,219.55,219.65,2872.0,218.4577,218.5572,218.398,218.4975,2872.0
2024-11-29 12:10:00,219.7,219.95,219.63,219.95,6126.0,218.5472,218.7959,218.4776,218.7959,6126.0
2024-11-29 12:15:00,219.84,219.94,219.82,219.88,3197.0,218.6865,218.786,218.6666,218.7263,3197.0
2024-11-29 12:20:00,219.83,219.88,219.49,219.61,2621.0,218.6766,218.7263,218.3383,218.4577,2621.0
2024-11-29 12:25:00,219.47,219.57,219.3,219.41,4563.0,218.3184,218.4179,218.1493,218.2588,4563.0
2024-11-29 12:30:00,219.45,219.66,219.43,219.66,2343.0,218.2986,218.5074,218.2787,218.5074,2343.0
2024-11-29 12:35:00,219.66,219.66,219.49,219.57,2856.0,218.5074,218.5074,218.3383,218.4179,2856.0
2024-11-29 12:40:00,219.6,219.76,219.52,219.76,6584.0,218.4478,218.6069,218.3682,218.6069,6584.0
2024-11-29 12:45:00,219.84,220.0,219.6,219.64,6202.0,218.6865,218.8457,218.4478,218.4876,6202.0
2024-11-29 12:50:00,219.7,219.74,219.5,219.57,8530.0,218.5472,218.587,218.3483,218.4179,8530.0
2024-11-29 12:55:00,219.59,219.59,218.29,218.3,79920.0,218.4378,218.4378,217.1446,217.1546,79920.0
2024-12-02 09:30:00,218.3,218.38,216.76,216.76,15868.0,217.1546,217.2342,215.6227,215.6227,15868.0
2024-12-02 09:35:00,216.48,216.73,215.59,215.59,8646.0,215.3441,215.5928,214.4588,214.4588,8646.0
2024-12-02 09:40:00,215.75,215.75,215.14,215.38,2850.0,214.618,214.618,214.0112,214.2499,2850.0
2024-12-02 09:45:00,215.17,215.94,214.95,215.89,6604.0,214.041,214.807,213.8222,214.7572,6604.0
2024-12-02 09:50:00,215.47,215.47,215.2,215.42,900.0,214.3394,214.3394,214.0709,214.2897,900.0
2024-12-02 09:55:00,215.25,215.34,215.1,215.24,3164.0,214.1206,214.2101,213.9714,214.1106,3164.0
2024-12-02 10:00:00,215.2,215.2,214.5,214.7,11122.0,214.0709,214.0709,213.3745,213.5735,11122.0
2024-12-02 10:05:00,214.7,215.26,214.56,215.09,4438.0,213.5735,214.1305,213.4342,213.9614,4438.0
2024-12-02 10:10:00,215.15,215.23,214.5,214.64,6902.0,214.0211,214.1007,213.3745,213.5138,6902.0
2024-12-02 10:15:00,214.54,215.15,214.54,215.01,1590.0,213.4143,214.0211,213.4143,213.8818,1590.0
2024-12-02 10:20:00,214.95,214.95,214.7,214.75,500.0,213.8222,213.8222,213.5735,213.6232,500.0
2024-12-02 10:25:00,214.69,215.03,214.64,214.98,2549.0,213.5635,213.9017,213.5138,213.852,2549.0
2024-12-02 10:30:00,214.84,215.01,214.75,214.89,1426.0,213.7127,213.8818,213.6232,213.7625,1426.0
2024-12-02 10:35:00,215.01,215.01,214.77,214.94,600.0,213.8818,213.8818,213.6431,213.8122,600.0
2024-12-02 10:40:00,215.01,215.04,214.93,215.04,300.0,213.8818,213.9117,213.8023,213.9117,300.0
2024-12-02 10:45:00,214.91,214.91,214.78,214.91,1351.0,213.7824,213.7824,213.6531,213.7824,1351.0
2024-12-02 10:50:00,214.96,214.96,214.66,214.73,1900.0,213.8321,213.8321,213.5337,213.6033,1900.0
2024-12-02 10:55:00,214.62,214.64,214.49,214.64,1772.0,213.4939,213.5138,213.3646,213.5138,1772.0
2024-12-02 11:00:00,214.61,214.91,214.52,214.91,2755.0,213.4839,213.7824,213.3944,213.7824,2755.0
2024-12-02 11:05:00,215.09,215.28,215.06,215.28,700.0,213.9614,214.1504,213.9316,214.1504,700.0
2024-12-02 11:10:00,215.35,215.35,215.09,215.31,2494.0,214.2201,214.2201,213.9614,214.1803,2494.0
2024-12-02 11:15:00,215.32,215.47,215.31,215.42,720.0,214.1902,214.3394,214.1803,214.2897,720.0
2024-12-02 11:20:00,215.37,215.37,215.13,215.22,2922.0,214.24,214.24,214.0012,214.0907,2922.0
2024-12-02 11:25:00,215.33,215.54,215.33,215.51,1803.0,214.2002,214.4091,214.2002,214.3792,1803.0
2024-12-02 11:30:00,215.49,215.75,215.48,215.54,2578.0,214.3593,214.618,214.3494,214.4091,2578.0
2024-12-02 11:35:00,215.56,215.65,215.27,215.34,2667.0,214.429,214.5185,214.1405,214.2101,2667.0
2024-12-02 11:40:00,215.38,215.4,215.23,215.25,1751.0,214.2499,214.2698,214.1007,214.1206,1751.0
2024-12-02 11:45:00,215.34,215.39,214.98,215.07,1943.0,214.2101,214.2599,213.852,213.9415,1943.0
2024-12-02 11:50:00,215.15,215.23,215.01,215.06,1932.0,214.0211,214.1007,213.8818,213.9316,1932.0
2024-12-02 11:55:00,215.02,215.26,215.02,215.19,1945.0,213.8918,214.1305,213.8918,214.0609,1945.0
2024-12-02 12:00:00,215.21,215.22,215.06,215.06,1728.0,214.0808,214.0907,213.9316,213.9316,1728.0
2024-12-02 12:05:00,215.06,215.26,214.99,215.26,1900.0,213.9316,214.1305,213.862,214.1305,1900.0
2024-12-02 12:10:00,215.14,215.14,215.06,215.1,772.0,214.0112,214.0112,213.9316,213.9714,772.0
2024-12-02 12:15:00,215.03,215.05,214.93,214.93,2066.0,213.9017,213.9216,213.8023,213.8023,2066.0
2024-12-02 12:20:00,214.94,214.94,214.87,214.93,739.0,213.8122,213.8122,213.7426,213.8023,739.0
2024-12-02 12:25:00,214.95,215.06,214.85,214.89,1861.0,213.8222,213.9316,213.7227,213.7625,1861.0
2024-12-02 12:30:00,215.0,215.13,215.0,215.08,1043.0,213.8719,214.0012,213.8719,213.9515,1043.0
2024-12-02 12:35:00,215.07,215.1,215.07,215.1,300.0,213.9415,213.9714,213.9415,213.9714,300.0
2024-12-02 12:40:00,214.99,215.03,214.95,215.03,710.0,213.862,213.9017,213.8222,213.9017,710.0
2024-12-02 12:45:00,215.04,215.13,215.01,215.05,1100.0,213.9117,214.0012,213.8818,213.9216,1100.0
2024-12-02 12:50:00,215.14,215.19,215.07,215.19,514.0,214.0112,214.0609,213.9415,214.0609,514.0
2024-12-02 12:55:00,215.17,215.17,215.03,215.03,991.0,214.041,214.041,213.9017,213.9017,991.0
2024-12-02 13:00:00,214.95,215.14,214.95,215.02,872.0,213.8222,214.0112,213.8222,213.8918,872.0
2024-12-02 13:05:00,215.03,215.03,214.91,214.98,2318.0,213.9017,213.9017,213.7824,213.852,2318.0
2024-12-02 13:10:00,214.98,215.02,214.93,214.97,1020.0,213.852,213.8918,213.8023,213.8421,1020.0
2024-12-02 13:15:00,214.91,214.97,214.87,214.95,1461.0,213.7824,213.8421,213.7426,213.8222,1461.0
2024-12-02 13:20:00,214.96,215.04,214.95,215.04,4452.0,213.8321,213.9117,213.8222,213.9117,4452.0
2024-12-02 13:25:00,215.04,215.05,215.04,215.05,591.0,213.9117,213.9216,213.9117,213.9216,591.0
2024-12-02 13:30:00,214.96,214.99,214.93,214.96,512.0,213.8321,213.862,213.8023,213.8321,512.0
2024-12-02 13:35:00,215.03,215.03,214.91,214.97,951.0,213.9017,213.9017,213.7824,213.8421,951.0
2024-12-02 13:40:00,214.9,214.96,214.86,214.86,854.0,213.7724,213.8321,213.7326,213.7326,854.0
2024-12-02 13:45:00,214.85,214.96,214.85,214.86,1512.0,213.7227,213.8321,213.7227,213.7326,1512.0
2024-12-02 13:50:00,214.78,214.96,214.78,214.96,514.0,213.6531,213.8321,213.6531,213.8321,514.0
2024-12-02 13:55:00,214.89,215.06,214.89,215.03,1028.0,213.7625,213.9316,213.7625,213.9017,1028.0
2024-12-02 14:00:00,215.01,215.14,214.99,215.05,2019.0,213.8818,214.0112,213.862,213.9216,2019.0
2024-12-02 14:05:00,215.2,215.2,215.12,215.13,450.0,214.0709,214.0709,213.9913,214.0012,450.0
2024-12-02 14:10:00,215.03,215.12,215.02,215.02,610.0,213.9017,213.9913,213.8918,213.8918,610.0
2024-12-02 14:15:00,215.02,215.09,214.88,214.88,1546.0,213.8918,213.9614,213.7525,213.7525,1546.0
2024-12-02 14:20:00,214.93,214.98,214.56,214.56,6146.0,213.8023,213.852,213.4342,213.4342,6146.0
2024-12-02 14:25:00,214.63,214.99,214.63,214.96,11065.0,213.5038,213.862,213.5038,213.8321,11065.0
2024-12-02 14:30:00,215.11,215.25,215.03,215.05,1895.0,213.9813,214.1206,213.9017,213.9216,1895.0
2024-12-02 14:35:00,215.01,215.09,214.98,215.03,1263.0,213.8818,213.9614,213.852,213.9017,1263.0
2024-12-02 14:40:00,215.02,215.09,215.01,215.09,1305.0,213.8918,213.9614,213.8818,213.9614,1305.0
2024-12-02 14:45:00,215.07,215.15,215.02,215.13,4212.0,213.9415,214.0211,213.8918,214.0012,4212.0
2024-12-02 14:50:00,215.06,215.12,214.95,215.04,3890.0,213.9316,213.9913,213.8222,213.9117,3890.0
2024-12-02 14:55:00,215.07,215.17,215.06,215.12,1380.0,213.9415,214.041,213.9316,213.9913,1380.0
2024-12-02 15:00:00,215.17,215.19,215.1,215.12,2501.0,214.041,214.0609,213.9714,213.9913,2501.0
2024-12-02 15:05:00,215.2,215.2,215.1,215.11,2175.0,214.0709,214.0709,213.9714,213.9813,2175.0
2024-12-02 15:10:00,215.14,215.18,215.09,215.18,844.0,214.0112,214.051,213.9614,214.051,844.0
2024-12-02 15:15:00,215.22,215.26,215.12,215.18,3547.0,214.0907,214.1305,213.9913,214.051,3547.0
2024-12-02 15:20:00,215.14,215.24,215.04,215.04,3420.0,214.0112,214.1106,213.9117,213.9117,3420.0
2024-12-02 15:25:00,215.11,215.19,215.02,215.07,1721.0,213.9813,214.0609,213.8918,213.9415,1721.0
2024-12-02 15:30:00,215.02,215.08,214.96,214.97,3824.0,213.8918,213.9515,213.8321,213.8421,3824.0
2024-12-02 15:35:00,215.0,215.02,214.93,214.95,3819.0,213.8719,213.8918,213.8023,213.8222,3819.0
2024-12-02 15:40:00,214.93,214.94,214.67,214.67,5023.0,213.8023,213.8122,213.5436,213.5436,5023.0
2024-12-02 15:45:00,214.71,214.8,214.66,214.74,5775.0,213.5834,213.6729,213.5337,213.6133,5775.0
2024-12-02 15:50:00,214.8,215.09,214.8,214.98,14093.0,213.6729,213.9614,213.6729,213.852,14093.0
2024-12-02 15:55:00,214.95,215.11,214.81,214.95,53935.0,213.8222,213.9813,213.6829,213.8222,53935.0
2024-12-03 09:30:00,214.99,215.48,214.13,214.61,14344.0,213.862,214.3494,213.0065,213.4839,14344.0
2024-12-03 09:35:00,214.63,214.77,214.21,214.21,2470.0,213.5038,213.6431,213.086,213.086,2470.0
2024-12-03 09:40:00,214.14,214.34,213.92,213.93,1150.0,213.0164,213.2154,212.7976,212.8075,1150.0
2024-12-03 09:45:00,213.88,214.41,213.7,214.41,2539.0,212.7578,213.285,212.5787,213.285,2539.0
2024-12-03 09:50:00,214.41,214.56,214.04,214.13,2616.0,213.285,213.4342,212.9169,213.0065,2616.0
2024-12-03 09:55:00,214.04,214.31,214.04,214.26,2655.0,212.9169,213.1855,212.9169,213.1358,2655.0
2024-12-03 10:00:00,214.46,215.2,214.44,214.49,10109.0,213.3347,214.0709,213.3148,213.3646,10109.0
2024-12-03 10:05:00,214.3,214.67,214.29,214.67,1900.0,213.1756,213.5436,213.1656,213.5436,1900.0
2024-12-03 10:10:00,214.75,214.92,214.47,214.68,4300.0,213.6232,213.7923,213.3447,213.5536,4300.0
2024-12-03 10:15:00,214.5,214.57,214.27,214.32,5521.0,213.3745,213.4442,213.1457,213.1955,5521.0
2024-12-03 10:20:00,214.4,214.4,214.11,214.26,854.0,213.275,213.275,212.9866,213.1358,854.0
2024-12-03 10:25:00,214.26,214.52,214.1,214.51,1982.0,213.1358,213.3944,212.9766,213.3845,1982.0
2024-12-03 10:30:00,214.42,214.5,214.19,214.34,1731.0,213.2949,213.3745,213.0662,213.2154,1731.0
2024-12-03 10:35:00,214.19,214.74,214.19,214.74,3931.0,213.0662,213.6133,213.0662,213.6133,3931.0
2024-12-03 10:40:00,214.65,214.71,214.55,214.67,3055.0,213.5237,213.5834,213.4243,213.5436,3055.0
2024-12-03 10:45:00,214.61,215.11,214.55,214.93,4090.0,213.4839,213.9813,213.4243,213.8023,4090.0
2024-12-03 10:50:00,215.14,215.47,215.14,215.22,3619.0,214.0112,214.3394,214.0112,214.0907,3619.0
2024-12-03 10:55:00,215.14,215.17,215.01,215.01,500.0,214.0112,214.041,213.8818,213.8818,500.0
2024-12-03 11:00:00,215.06,215.07,214.85,214.87,2982.0,213.9316,213.9415,213.7227,213.7426,2982.0
2024-12-03 11:05:00,214.83,214.97,214.71,214.76,1471.0,213.7028,213.8421,213.5834,213.6332,1471.0
2024-12-03 11:10:00,214.66,214.66,214.58,214.65,600.0,213.5337,213.5337,213.4541,213.5237,600.0
2024-12-03 11:15:00,214.64,214.82,214.61,214.8,4651.0,213.5138,213.6928,213.4839,213.6729,4651.0
2024-12-03 11:20:00,214.7,214.73,214.57,214.64,2702.0,213.5735,213.6033,213.4442,213.5138,2702.0
2024-12-03 11:25:00,214.83,214.83,214.76,214.76,300.0,213.7028,213.7028,213.6332,213.6332,300.0
2024-12-03 11:30:00,214.7,214.92,214.62,214.92,3566.0,213.5735,213.7923,213.4939,213.7923,3566.0
2024-12-03 11:35:00,214.92,214.92,214.71,214.72,1511.0,213.7923,213.7923,213.5834,213.5934,1511.0
2024-12-03 11:40:00,214.6,214.73,214.55,214.63,2001.0,213.474,213.6033,213.4243,213.5038,2001.0
2024-12-03 11:45:00,214.56,214.72,214.54,214.61,2030.0,213.4342,213.5934,213.4143,213.4839,2030.0
2024-12-03 11:50:00,214.72,214.72,214.57,214.65,2500.0,213.5934,213.5934,213.4442,213.5237,2500.0
2024-12-03 11:55:00,214.64,214.67,214.45,214.67,14245.0,213.5138,213.5436,213.3248,213.5436,14245.0
2024-12-03 12:00:00,214.67,214.83,214.65,214.68,3705.0,213.5436,213.7028,213.5237,213.5536,3705.0
2024-12-03 12:05:00,214.64,214.92,214.64,214.87,1580.0,213.5138,213.7923,213.5138,213.7426,1580.0
2024-12-03 12:10:00,214.93,214.93,214.78,214.78,1472.0,213.8023,213.8023,213.6531,213.6531,1472.0
2024-12-03 12:15:00,214.94,214.96,214.84,214.96,1573.0,213.8122,213.8321,213.7127,213.8321,1573.0
2024-12-03 12:20:00,215.01,215.09,214.94,215.01,2146.0,213.8818,213.9614,213.8122,213.8818,2146.0
2024-12-03 12:25:00,215.03,215.29,215.0,215.29,2410.0,213.9017,214.1604,213.8719,214.1604,2410.0
2024-12-03 12:30:00,215.44,215.51,215.44,215.51,1100.0,214.3096,214.3792,214.3096,214.3792,1100.0
2024-12-03 12:35:00,215.45,215.51,215.35,215.42,2988.0,214.3195,214.3792,214.2201,214.2897,2988.0
2024-12-03 12:40:00,215.37,215.52,215.37,215.48,4140.0,214.24,214.3892,214.24,214.3494,4140.0
2024-12-03 12:45:00,215.52,215.52,215.34,215.42,1598.0,214.3892,214.3892,214.2101,214.2897,1598.0
2024-12-03 12:50:00,215.35,215.45,215.32,215.45,2388.0,214.2201,214.3195,214.1902,214.3195,2388.0
2024-12-03 12:55:00,215.41,215.49,215.21,215.23,2350.0,214.2797,214.3593,214.0808,214.1007,2350.0
2024-12-03 13:00:00,215.28,215.37,215.28,215.37,2677.0,214.1504,214.24,214.1504,214.24,2677.0
2024-12-03 13:05:00,215.33,215.38,215.3,215.34,4431.0,214.2002,214.2499,214.1703,214.2101,4431.0
2024-12-03 13:10:00,215.34,215.39,215.26,215.28,3955.0,214.2101,214.2599,214.1305,214.1504,3955.0
2024-12-03 13:15:00,215.28,215.36,215.27,215.36,1296.0,214.1504,214.23,214.1405,214.23,1296.0
2024-12-03 13:20:00,215.36,215.52,215.35,215.5,2799.0,214.23,214.3892,214.2201,214.3693,2799.0
2024-12-03 13:25:00,215.53,215.53,215.4,215.52,2189.0,214.3991,214.3991,214.2698,214.3892,2189.0
2024-12-03 13:30:00,215.55,215.55,215.4,215.46,2135.0,214.419,214.419,214.2698,214.3295,2135.0
2024-12-03 13:35:00,215.53,215.56,215.47,215.47,882.0,214.3991,214.429,214.3394,214.3394,882.0
2024-12-03 13:40:00,215.44,215.44,215.22,215.22,2307.0,214.3096,214.3096,214.0907,214.0907,2307.0
2024-12-03 13:45:00,215.2,215.24,215.16,215.22,2142.0,214.0709,214.1106,214.0311,214.0907,2142.0
2024-12-03 13:50:00,215.28,215.54,215.28,215.39,3290.0,214.1504,214.4091,214.1504,214.2599,3290.0
2024-12-03 13:55:00,215.41,215.41,215.29,215.38,1117.0,214.2797,214.2797,214.1604,214.2499,1117.0
2024-12-03 14:00:00,215.32,215.32,215.03,215.07,2245.0,214.1902,214.1902,213.9017,213.9415,2245.0
2024-12-03 14:05:00,215.08,215.12,215.05,215.05,1545.0,213.9515,213.9913,213.9216,213.9216,1545.0
2024-12-03 14:10:00,215.09,215.13,215.0,215.13,2434.0,213.9614,214.0012,213.8719,214.0012,2434.0
2024-12-03 14:15:00,215.12,215.18,215.11,215.18,520.0,213.9913,214.051,213.9813,214.051,520.0
2024-12-03 14:20:00,215.22,215.22,215.02,215.14,801.0,214.0907,214.0907,213.8918,214.0112,801.0
2024-12-03 14:25:00,215.15,215.19,215.15,215.19,400.0,214.0211,214.0609,214.0211,214.0609,400.0
2024-12-03 14:30:00,215.13,215.46,215.12,215.46,2908.0,214.0012,214.3295,213.9913,214.3295,2908.0
2024-12-03 14:35:00,215.46,215.47,215.29,215.29,3639.0,214.3295,214.3394,214.1604,214.1604,3639.0
2024-12-03 14:40:00,215.31,215.47,215.26,215.47,2901.0,214.1803,214.3394,214.1305,214.3394,2901.0
2024-12-03 14:45:00,215.44,215.48,215.38,215.44,1700.0,214.3096,214.3494,214.2499,214.3096,1700.0
2024-12-03 14:50:00,215.43,215.57,215.43,215.56,2203.0,214.2996,214.4389,214.2996,214.429,2203.0
2024-12-03 14:55:00,215.56,215.61,215.51,215.51,2494.0,214.429,214.4787,214.3792,214.3792,2494.0
2024-12-03 15:00:00,215.5,215.63,215.5,215.63,2134.0,214.3693,214.4986,214.3693,214.4986,2134.0
2024-12-03 15:05:00,215.63,215.63,215.54,215.58,2649.0,214.4986,214.4986,214.4091,214.4489,2649.0
2024-12-03 15:10:00,215.57,215.7,215.51,215.52,3670.0,214.4389,214.5682,214.3792,214.3892,3670.0
2024-12-03 15:15:00,215.51,215.54,215.44,215.51,5242.0,214.3792,214.4091,214.3096,214.3792,5242.0
2024-12-03 15:20:00,215.53,215.54,215.42,215.44,6229.0,214.3991,214.4091,214.2897,214.3096,6229.0
2024-12-03 15:25:00,215.44,215.49,215.43,215.48,2800.0,214.3096,214.3593,214.2996,214.3494,2800.0
2024-12-03 15:30:00,215.45,215.5,215.39,215.44,11210.0,214.3195,214.3693,214.2599,214.3096,11210.0
2024-12-03 15:35:00,215.44,215.56,215.42,215.46,13327.0,214.3096,214.429,214.2897,214.3295,13327.0
2024-12-03 15:40:00,215.48,215.53,215.42,215.48,5577.0,214.3494,214.3991,214.2897,214.3494,5577.0
2024-12-03 15:45:00,215.48,215.54,215.42,215.43,11782.0,214.3494,214.4091,214.2897,214.2996,11782.0
2024-12-03 15:50:00,215.44,215.48,215.05,215.09,21770.0,214.3096,214.3494,213.9216,213.9614,21770.0
2024-12-03 15:55:00,215.06,215.13,214.71,214.8,43527.0,213.9316,214.0012,213.5834,213.6729,43527.0
2024-12-04 09:30:00,214.44,215.17,214.13,214.78,18487.0,213.3148,214.041,213.0065,213.6531,18487.0
2024-12-04 09:35:00,215.09,215.1,214.76,214.81,470.0,213.9614,213.9714,213.6332,213.6829,470.0
2024-12-04 09:40:00,214.7,214.96,214.59,214.76,4309.0,213.5735,213.8321,213.4641,213.6332,4309.0
2024-12-04 09:45:00,214.75,215.04,214.75,214.75,1495.0,213.6232,213.9117,213.6232,213.6232,1495.0
2024-12-04 09:50:00,214.76,214.95,214.53,214.95,765.0,213.6332,213.8222,213.4044,213.8222,765.0
2024-12-04 09:55:00,215.09,215.09,214.71,214.92,500.0,213.9614,213.9614,213.5834,213.7923,500.0
2024-12-04 10:00:00,214.77,214.86,214.66,214.67,3760.0,213.6431,213.7326,213.5337,213.5436,3760.0
2024-12-04 10:05:00,214.61,214.62,214.34,214.54,6897.0,213.4839,213.4939,213.2154,213.4143,6897.0
2024-12-04 10:10:00,214.5,214.74,214.5,214.74,3132.0,213.3745,213.6133,213.3745,213.6133,3132.0
2024-12-04 10:15:00,214.5,214.92,214.5,214.75,2484.0,213.3745,213.7923,213.3745,213.6232,2484.0
2024-12-04 10:20:00,214.62,214.94,214.34,214.4,50174.0,213.4939,213.8122,213.2154,213.275,50174.0
2024-12-04 10:25:00,214.53,214.58,214.28,214.58,1301.0,213.4044,213.4541,213.1557,213.4541,1301.0
2024-12-04 10:30:00,214.76,215.0,214.76,215.0,1003.0,213.6332,213.8719,213.6332,213.8719,1003.0
2024-12-04 10:35:00,214.94,214.95,214.73,214.82,2111.0,213.8122,213.8222,213.6033,213.6928,2111.0
2024-12-04 10:40:00,214.79,214.93,214.74,214.93,6417.0,213.663,213.8023,213.6133,213.8023,6417.0
2024-12-04 10:45:00,214.92,214.98,214.91,214.98,400.0,213.7923,213.852,213.7824,213.852,400.0
2024-12-04 10:50:00,215.02,215.18,214.93,214.95,1512.0,213.8918,214.051,213.8023,213.8222,1512.0
2024-12-04 10:55:00,214.89,215.01,214.83,214.98,940.0,213.7625,213.8818,213.7028,213.852,940.0
2024-12-04 11:00:00,214.93,215.17,214.92,215.17,2866.0,213.8023,214.041,213.7923,214.041,2866.0
2024-12-04 11:05:00,215.19,215.25,215.19,215.25,200.0,214.0609,214.1206,214.0609,214.1206,200.0
2024-12-04 11:10:00,215.27,215.36,215.27,215.28,2422.0,214.1405,214.23,214.1405,214.1504,2422.0
2024-12-04 11:15:00,215.17,215.29,215.17,215.28,700.0,214.041,214.1604,214.041,214.1504,700.0
2024-12-04 11:20:00,215.27,215.32,215.22,215.23,718.0,214.1405,214.1902,214.0907,214.1007,718.0
2024-12-04 11:25:00,215.27,215.34,215.2,215.34,400.0,214.1405,214.2101,214.0709,214.2101,400.0
2024-12-04 11:30:00,215.31,215.49,215.17,215.38,2585.0,214.1803,214.3593,214.041,214.2499,2585.0
2024-12-04 11:35:00,215.36,215.36,215.25,215.25,1000.0,214.23,214.23,214.1206,214.1206,1000.0
2024-12-04 11:40:00,215.24,215.31,215.12,215.18,3856.0,214.1106,214.1803,213.9913,214.051,3856.0
2024-12-04 11:45:00,215.18,215.28,215.17,215.26,1267.0,214.051,214.1504,214.041,214.1305,1267.0
2024-12-04 11:50:00,215.28,215.43,215.21,215.36,1167.0,214.1504,214.2996,214.0808,214.23,1167.0
2024-12-04 11:55:00,215.36,215.36,215.28,215.34,1500.0,214.23,214.23,214.1504,214.2101,1500.0
2024-12-04 12:00:00,215.31,215.33,215.24,215.33,1863.0,214.1803,214.2002,214.1106,214.2002,1863.0
2024-12-04 12:05:00,215.4,215.4,215.38,215.39,1214.0,214.2698,214.2698,214.2499,214.2599,1214.0
2024-12-04 12:10:00,215.4,215.4,215.31,215.37,1243.0,214.2698,214.2698,214.1803,214.24,1243.0
2024-12-04 12:15:00,215.36,215.36,215.34,215.36,1038.0,214.23,214.23,214.2101,214.23,1038.0
2024-12-04 12:20:00,215.36,215.36,215.28,215.34,1102.0,214.23,214.23,214.1504,214.2101,1102.0
2024-12-04 12:25:00,215.3,215.36,215.3,215.34,552.0,214.1703,214.23,214.1703,214.2101,552.0
2024-12-04 12:30:00,215.27,215.36,215.26,215.36,2702.0,214.1405,214.23,214.1305,214.23,2702.0
2024-12-04 12:35:00,215.41,215.43,215.36,215.43,807.0,214.2797,214.2996,214.23,214.2996,807.0
2024-12-04 12:40:00,215.35,215.35,215.18,215.29,2270.0,214.2201,214.2201,214.051,214.1604,2270.0
2024-12-04 12:45:00,215.24,215.47,215.24,215.47,1270.0,214.1106,214.3394,214.1106,214.3394,1270.0
2024-12-04 12:50:00,215.47,215.47,215.47,215.47,0.0,214.3394,214.3394,214.3394,214.3394,0.0
2024-12-04 12:55:00,215.63,215.7,215.59,215.62,708.0,214.4986,214.5682,214.4588,214.4886,708.0
2024-12-04 13:00:00,215.46,215.5,215.46,215.5,720.0,214.3295,214.3693,214.3295,214.3693,720.0
2024-12-04 13:05:00,215.48,215.48,215.45,215.45,1946.0,214.3494,214.3494,214.3195,214.3195,1946.0
2024-12-04 13:10:00,215.45,215.61,215.44,215.6,3110.0,214.3195,214.4787,214.3096,214.4688,3110.0
2024-12-04 13:15:00,215.56,215.61,215.56,215.61,1000.0,214.429,214.4787,214.429,214.4787,1000.0
2024-12-04 13:20:00,215.53,215.58,215.39,215.4,1743.0,214.3991,214.4489,214.2599,214.2698,1743.0
2024-12-04 13:25:00,215.38,215.42,215.31,215.37,1106.0,214.2499,214.2897,214.1803,214.24,1106.0
2024-12-04 13:30:00,215.31,215.37,215.06,215.06,1614.0,214.1803,214.24,213.9316,213.9316,1614.0
2024-12-04 13:35:00,215.11,215.34,215.11,215.3,2040.0,213.9813,214.2101,213.9813,214.1703,2040.0
2024-12-04 13:40:00,215.3,215.41,215.25,215.41,1477.0,214.1703,214.2797,214.1206,214.2797,1477.0
2024-12-04 13:45:00,215.49,215.49,215.29,215.39,2595.0,214.3593,214.3593,214.1604,214.2599,2595.0
2024-12-04 13:50:00,215.31,215.39,215.31,215.39,1000.0,214.1803,214.2599,214.1803,214.2599,1000.0
2024-12-04 13:55:00,215.49,215.54,215.4,215.4,1800.0,214.3593,214.4091,214.2698,214.2698,1800.0
2024-12-04 14:00:00,215.4,215.43,215.36,215.42,1543.0,214.2698,214.2996,214.23,214.2897,1543.0
2024-12-04 14:05:00,215.4,215.52,215.37,215.46,3160.0,214.2698,214.3892,214.24,214.3295,3160.0
2024-12-04 14:10:00,215.4,215.57,215.4,215.45,2161.0,214.2698,214.4389,214.2698,214.3195,2161.0
2024-12-04 14:15:00,215.4,215.5,215.4,215.42,2590.0,214.2698,214.3693,214.2698,214.2897,2590.0
2024-12-04 14:20:00,215.42,215.45,215.4,215.4,1592.0,214.2897,214.3195,214.2698,214.2698,1592.0
2024-12-04 14:25:00,215.4,215.43,215.36,215.42,1770.0,214.2698,214.2996,214.23,214.2897,1770.0
2024-12-04 14:30:00,215.42,215.49,215.4,215.49,2792.0,214.2897,214.3593,214.2698,214.3593,2792.0
2024-12-04 14:35:00,215.5,215.57,215.45,215.47,2372.0,214.3693,214.4389,214.3195,214.3394,2372.0
2024-12-04 14:40:00,215.45,215.54,215.43,215.46,2848.0,214.3195,214.4091,214.2996,214.3295,2848.0
2024-12-04 14:45:00,215.44,215.48,215.44,215.48,2685.0,214.3096,214.3494,214.3096,214.3494,2685.0
2024-12-04 14:50:00,215.48,215.48,215.44,215.45,2122.0,214.3494,214.3494,214.3096,214.3195,2122.0
2024-12-04 14:55:00,215.42,215.46,215.38,215.45,3024.0,214.2897,214.3295,214.2499,214.3195,3024.0
2024-12-04 15:00:00,215.45,215.57,215.37,215.37,6744.0,214.3195,214.4389,214.24,214.24,6744.0
2024-12-04 15:05:00,215.4,215.6,215.4,215.6,2138.0,214.2698,214.4688,214.2698,214.4688,2138.0
2024-12-04 15:10:00,215.58,215.66,215.57,215.61,2788.0,214.4489,214.5284,214.4389,214.4787,2788.0
2024-12-04 15:15:00,215.64,215.67,215.6,215.61,2194.0,214.5085,214.5384,214.4688,214.4787,2194.0
2024-12-04 15:20:00,215.6,215.68,215.57,215.57,2670.0,214.4688,214.5483,214.4389,214.4389,2670.0
2024-12-04 15:25:00,215.58,215.72,215.58,215.67,2197.0,214.4489,214.5881,214.4489,214.5384,2197.0
2024-12-04 15:30:00,215.62,215.73,215.6,215.72,3273.0,214.4886,214.5981,214.4688,214.5881,3273.0
2024-12-04 15:35:00,215.76,215.76,215.65,215.69,2832.0,214.6279,214.6279,214.5185,214.5583,2832.0
2024-12-04 15:40:00,215.66,215.82,215.66,215.79,3729.0,214.5284,214.6876,214.5284,214.6578,3729.0
2024-12-04 15:45:00,215.74,215.95,215.73,215.8,6625.0,214.608,214.8169,214.5981,214.6677,6625.0
2024-12-04 15:50:00,215.79,215.87,215.45,215.5,23665.0,214.6578,214.7373,214.3195,214.3693,23665.0
2024-12-04 15:55:00,215.46,215.7,215.37,215.51,84128.0,214.3295,214.5682,214.24,214.3792,84128.0
2024-12-05 09:30:00,215.08,215.26,214.39,215.26,13578.0,213.9515,214.1305,213.2651,214.1305,13578.0
2024-12-05 09:35:00,215.47,215.47,214.94,214.96,1310.0,214.3394,214.3394,213.8122,213.8321,1310.0
2024-12-05 09:40:00,215.08,215.19,214.79,214.89,11030.0,213.9515,214.0609,213.663,213.7625,11030.0
2024-12-05 09:45:00,214.81,214.86,214.5,214.52,2129.0,213.6829,213.7326,213.3745,213.3944,2129.0
2024-12-05 09:50:00,214.53,214.67,214.28,214.28,3786.0,213.4044,213.5436,213.1557,213.1557,3786.0
2024-12-05 09:55:00,214.44,214.78,214.35,214.78,1927.0,213.3148,213.6531,213.2253,213.6531,1927.0
2024-12-05 10:00:00,214.74,214.88,214.47,214.82,2880.0,213.6133,213.7525,213.3447,213.6928,2880.0
2024-12-05 10:05:00,214.74,214.94,214.73,214.75,3000.0,213.6133,213.8122,213.6033,213.6232,3000.0
2024-12-05 10:10:00,214.76,215.6,214.74,214.88,35451.0,213.6332,214.4688,213.6133,213.7525,35451.0
2024-12-05 10:15:00,214.89,214.9,214.59,214.73,6097.0,213.7625,213.7724,213.4641,213.6033,6097.0
2024-12-05 10:20:00,214.73,214.87,214.71,214.76,6661.0,213.6033,213.7426,213.5834,213.6332,6661.0
2024-12-05 10:25:00,214.72,214.76,213.51,213.51,18038.0,213.5934,213.6332,212.3897,212.3897,18038.0
2024-12-05 10:30:00,213.56,214.58,213.56,214.48,6536.0,212.4395,213.4541,212.4395,213.3546,6536.0
2024-12-05 10:35:00,214.58,214.66,214.33,214.48,3817.0,213.4541,213.5337,213.2054,213.3546,3817.0
2024-12-05 10:40:00,214.65,214.81,214.6,214.79,2074.0,213.5237,213.6829,213.474,213.663,2074.0
2024-12-05 10:45:00,214.84,215.08,214.83,214.93,1200.0,213.7127,213.9515,213.7028,213.8023,1200.0
2024-12-05 10:50:00,215.07,215.36,215.05,215.12,1009.0,213.9415,214.23,213.9216,213.9913,1009.0
2024-12-05 10:55:00,215.14,215.16,214.86,215.06,2151.0,214.0112,214.0311,213.7326,213.9316,2151.0
2024-12-05 11:00:00,215.06,215.06,214.95,214.96,900.0,213.9316,213.9316,213.8222,213.8321,900.0
2024-12-05 11:05:00,214.9,214.9,214.71,214.8,4215.0,213.7724,213.7724,213.5834,213.6729,4215.0
2024-12-05 11:10:00,214.68,214.83,214.67,214.83,1451.0,213.5536,213.7028,213.5436,213.7028,1451.0
2024-12-05 11:15:00,214.88,215.02,214.72,214.77,3374.0,213.7525,213.8918,213.5934,213.6431,3374.0
2024-12-05 11:20:00,214.87,214.87,214.87,214.87,101.0,213.7426,213.7426,213.7426,213.7426,101.0
2024-12-05 11:25:00,214.89,214.89,214.88,214.89,100.0,213.7625,213.7625,213.7525,213.7625,100.0
2024-12-05 11:30:00,215.0,215.0,214.71,214.99,705.0,213.8719,213.8719,213.5834,213.862,705.0
2024-12-05 11:35:00,214.99,214.99,214.83,214.85,1064.0,213.862,213.862,213.7028,213.7227,1064.0
2024-12-05 11:40:00,214.82,214.98,214.79,214.79,927.0,213.6928,213.852,213.663,213.663,927.0
2024-12-05 11:45:00,214.78,214.79,214.73,214.73,550.0,213.6531,213.663,213.6033,213.6033,550.0
2024-12-05 11:50:00,214.73,214.79,214.66,214.66,1004.0,213.6033,213.663,213.5337,213.5337,1004.0
2024-12-05 11:55:00,214.64,214.79,214.64,214.78,1670.0,213.5138,213.663,213.5138,213.6531,1670.0
2024-12-05 12:00:00,214.96,215.01,214.77,214.77,1874.0,213.8321,213.8818,213.6431,213.6431,1874.0
2024-12-05 12:05:00,214.74,215.0,214.74,215.0,800.0,213.6133,213.8719,213.6133,213.8719,800.0
2024-12-05 12:10:00,214.92,214.92,214.79,214.79,2254.0,213.7923,213.7923,213.663,213.663,2254.0
2024-12-05 12:15:00,214.8,214.85,214.73,214.84,2498.0,213.6729,213.7227,213.6033,213.7127,2498.0
2024-12-05 12:20:00,214.84,214.96,214.84,214.95,940.0,213.7127,213.8321,213.7127,213.8222,940.0
2024-12-05 12:25:00,214.86,214.86,214.85,214.86,118.0,213.7326,213.7326,213.7227,213.7326,118.0
2024-12-05 12:30:00,214.72,215.04,214.72,214.9,3368.0,213.5934,213.9117,213.5934,213.7724,3368.0
2024-12-05 12:35:00,214.8,214.95,214.8,214.95,504.0,213.6729,213.8222,213.6729,213.8222,504.0
2024-12-05 12:40:00,214.89,214.98,214.89,214.98,219.0,213.7625,213.852,213.7625,213.852,219.0
2024-12-05 12:45:00,215.19,215.24,215.19,215.24,400.0,214.0609,214.1106,214.0609,214.1106,400.0
2024-12-05 12:50:00,215.05,215.06,215.05,215.05,100.0,213.9216,213.9316,213.9216,213.9216,100.0
2024-12-05 12:55:00,215.11,215.12,215.07,215.08,300.0,213.9813,213.9913,213.9415,213.9515,300.0
2024-12-05 13:00:00,215.13,215.27,215.13,215.27,901.0,214.0012,214.1405,214.0012,214.1405,901.0
2024-12-05 13:05:00,215.18,215.18,215.17,215.18,400.0,214.051,214.051,214.041,214.051,400.0
2024-12-05 13:10:00,215.09,215.1,215.09,215.09,100.0,213.9614,213.9714,213.9614,213.9614,100.0
2024-12-05 13:15:00,215.09,215.22,215.07,215.18,2579.0,213.9614,214.0907,213.9415,214.051,2579.0
2024-12-05 13:20:00,215.29,215.29,215.0,215.15,1304.0,214.1604,214.1604,213.8719,214.0211,1304.0
2024-12-05 13:25:00,215.15,215.33,215.15,215.22,1004.0,214.0211,214.2002,214.0211,214.0907,1004.0
2024-12-05 13:30:00,215.21,215.23,215.15,215.19,641.0,214.0808,214.1007,214.0211,214.0609,641.0
2024-12-05 13:35:00,215.22,215.25,215.22,215.25,580.0,214.0907,214.1206,214.0907,214.1206,580.0
2024-12-05 13:40:00,215.26,215.45,215.24,215.45,1055.0,214.1305,214.3195,214.1106,214.3195,1055.0
2024-12-05 13:45:00,215.43,215.43,215.24,215.27,2355.0,214.2996,214.2996,214.1106,214.1405,2355.0
2024-12-05 13:50:00,215.3,215.45,215.3,215.45,2136.0,214.1703,214.3195,214.1703,214.3195,2136.0
2024-12-05 13:55:00,215.5,215.5,215.18,215.46,2239.0,214.3693,214.3693,214.051,214.3295,2239.0
2024-12-05 14:00:00,215.31,215.31,215.17,215.17,800.0,214.1803,214.1803,214.041,214.041,800.0
2024-12-05 14:05:00,215.27,215.37,215.27,215.28,300.0,214.1405,214.24,214.1405,214.1504,300.0
2024-12-05 14:10:00,215.22,215.29,215.19,215.23,2638.0,214.0907,214.1604,214.0609,214.1007,2638.0
2024-12-05 14:15:00,215.23,215.23,215.18,215.23,1900.0,214.1007,214.1007,214.051,214.1007,1900.0
2024-12-05 14:20:00,215.19,215.32,215.15,215.32,3917.0,214.0609,214.1902,214.0211,214.1902,3917.0
2024-12-05 14:25:00,215.29,215.39,215.23,215.28,1423.0,214.1604,214.2599,214.1007,214.1504,1423.0
2024-12-05 14:30:00,215.28,215.43,215.28,215.33,1939.0,214.1504,214.2996,214.1504,214.2002,1939.0
2024-12-05 14:35:00,215.43,215.51,215.32,215.43,2342.0,214.2996,214.3792,214.1902,214.2996,2342.0
2024-12-05 14:40:00,215.38,215.47,215.34,215.34,1961.0,214.2499,214.3394,214.2101,214.2101,1961.0
2024-12-05 14:45:00,215.37,215.48,215.33,215.33,2080.0,214.24,214.3494,214.2002,214.2002,2080.0
2024-12-05 14:50:00,215.26,215.36,215.26,215.36,900.0,214.1305,214.23,214.1305,214.23,900.0
2024-12-05 14:55:00,215.32,215.39,215.24,215.33,3648.0,214.1902,214.2599,214.1106,214.2002,3648.0
2024-12-05 15:00:00,215.33,215.39,215.29,215.3,1012.0,214.2002,214.2599,214.1604,214.1703,1012.0
2024-12-05 15:05:00,215.35,215.52,215.35,215.48,3297.0,214.2201,214.3892,214.2201,214.3494,3297.0
2024-12-05 15:10:00,215.48,215.48,215.27,215.28,2838.0,214.3494,214.3494,214.1405,214.1504,2838.0
2024-12-05 15:15:00,215.28,215.44,215.27,215.44,2503.0,214.1504,214.3096,214.1405,214.3096,2503.0
2024-12-05 15:20:00,215.41,215.48,215.35,215.47,9052.0,214.2797,214.3494,214.2201,214.3394,9052.0
2024-12-05 15:25:00,215.49,215.57,215.47,215.52,1000.0,214.3593,214.4389,214.3394,214.3892,1000.0
2024-12-05 15:30:00,215.56,215.65,215.56,215.65,2856.0,214.429,214.5185,214.429,214.5185,2856.0
2024-12-05 15:35:00,215.67,215.86,215.66,215.77,4992.0,214.5384,214.7274,214.5284,214.6379,4992.0
2024-12-05 15:40:00,215.81,215.83,215.75,215.83,3414.0,214.6777,214.6975,214.618,214.6975,3414.0
2024-12-05 15:45:00,215.8,215.88,215.71,215.71,7792.0,214.6677,214.7473,214.5782,214.5782,7792.0
2024-12-05 15:50:00,215.7,215.77,215.48,215.68,15761.0,214.5682,214.6379,214.3494,214.5483,15761.0
2024-12-05 15:55:00,215.64,215.7,215.49,215.52,87881.0,214.5085,214.5682,214.3593,214.3892,87881.0
2024-12-06 09:30:00,216.89,218.59,216.89,217.89,21837.0,215.752,217.4431,215.752,216.7467,21837.0
2024-12-06 09:35:00,217.77,218.06,217.48,217.99,3597.0,216.6274,216.9158,216.3389,216.8462,3597.0
2024-12-06 09:40:00,217.98,218.08,217.49,217.57,2706.0,216.8363,216.9357,216.3488,216.4284,2706.0
2024-12-06 09:45:00,217.68,217.72,217.21,217.72,4321.0,216.5378,216.5776,216.0703,216.5776,4321.0
2024-12-06 09:50:00,217.54,217.88,217.47,217.75,6743.0,216.3986,216.7368,216.3289,216.6075,6743.0
2024-12-06 09:55:00,217.77,217.85,217.53,217.85,5373.0,216.6274,216.7069,216.3886,216.7069,5373.0
2024-12-06 10:00:00,217.81,217.88,217.51,217.58,6576.0,216.6672,216.7368,216.3687,216.4384,6576.0
2024-12-06 10:05:00,217.56,217.73,217.56,217.61,3522.0,216.4185,216.5876,216.4185,216.4682,3522.0
2024-12-06 10:10:00,217.59,217.6,217.28,217.45,2519.0,216.4483,216.4583,216.1399,216.309,2519.0
2024-12-06 10:15:00,217.45,217.5,217.31,217.31,2910.0,216.309,216.3588,216.1698,216.1698,2910.0
2024-12-06 10:20:00,217.42,217.63,217.42,217.56,1753.0,216.2792,216.4881,216.2792,216.4185,1753.0
2024-12-06 10:25:00,217.55,217.68,217.41,217.54,1594.0,216.4085,216.5378,216.2693,216.3986,1594.0
2024-12-06 10:30:00,217.67,217.72,217.54,217.6,8356.0,216.5279,216.5776,216.3986,216.4583,8356.0
2024-12-06 10:35:00,217.58,217.58,217.18,217.29,4334.0,216.4384,216.4384,216.0405,216.1499,4334.0
2024-12-06 10:40:00,217.29,217.29,216.99,217.05,3511.0,216.1499,216.1499,215.8515,215.9111,3511.0
2024-12-06 10:45:00,217.01,217.08,216.89,216.98,3874.0,215.8714,215.941,215.752,215.8415,3874.0
2024-12-06 10:50:00,216.98,217.35,216.97,217.28,2470.0,215.8415,216.2096,215.8316,216.1399,2470.0
2024-12-06 10:55:00,217.31,217.53,217.18,217.35,3585.0,216.1698,216.3886,216.0405,216.2096,3585.0
2024-12-06 11:00:00,217.35,217.43,217.25,217.26,2090.0,216.2096,216.2892,216.1101,216.12,2090.0
2024-12-06 11:05:00,217.34,217.4,217.12,217.22,7631.0,216.1996,216.2593,215.9808,216.0803,7631.0
2024-12-06 11:10:00,217.12,217.21,216.96,217.03,3440.0,215.9808,216.0703,215.8216,215.8912,3440.0
2024-12-06 11:15:00,217.02,217.03,216.66,216.69,4773.0,215.8813,215.8912,215.5232,215.553,4773.0
2024-12-06 11:20:00,216.5,216.56,216.46,216.56,1520.0,215.364,215.4237,215.3242,215.4237,1520.0
2024-12-06 11:25:00,216.55,216.59,216.49,216.58,3042.0,215.4138,215.4536,215.3541,215.4436,3042.0
2024-12-06 11:30:00,216.51,216.61,216.45,216.6,11909.0,215.374,215.4735,215.3143,215.4635,11909.0
2024-12-06 11:35:00,216.65,217.02,216.56,216.56,4221.0,215.5132,215.8813,215.4237,215.4237,4221.0
2024-12-06 11:40:00,216.61,216.81,216.6,216.77,1999.0,215.4735,215.6724,215.4635,215.6326,1999.0
2024-12-06 11:45:00,216.88,216.98,216.72,216.72,2609.0,215.742,215.8415,215.5829,215.5829,2609.0
2024-12-06 11:50:00,216.87,216.98,216.81,216.9,2258.0,215.7321,215.8415,215.6724,215.7619,2258.0
2024-12-06 11:55:00,216.99,217.16,216.98,217.08,2368.0,215.8515,216.0206,215.8415,215.941,2368.0
2024-12-06 12:00:00,217.03,217.12,216.92,216.96,3505.0,215.8912,215.9808,215.7818,215.8216,3505.0
2024-12-06 12:05:00,216.87,216.92,216.76,216.83,1477.0,215.7321,215.7818,215.6227,215.6923,1477.0
2024-12-06 12:10:00,216.75,216.92,216.72,216.73,2136.0,215.6127,215.7818,215.5829,215.5928,2136.0
2024-12-06 12:15:00,216.73,216.8,216.61,216.77,2151.0,215.5928,215.6625,215.4735,215.6326,2151.0
2024-12-06 12:20:00,216.8,217.03,216.78,217.03,3019.0,215.6625,215.8912,215.6426,215.8912,3019.0
2024-12-06 12:25:00,216.89,216.97,216.82,216.97,1350.0,215.752,215.8316,215.6824,215.8316,1350.0
2024-12-06 12:30:00,216.91,217.0,216.82,216.92,1091.0,215.7719,215.8614,215.6824,215.7818,1091.0
2024-12-06 12:35:00,216.91,217.03,216.91,217.03,2275.0,215.7719,215.8912,215.7719,215.8912,2275.0
2024-12-06 12:40:00,217.02,217.05,216.9,216.9,2181.0,215.8813,215.9111,215.7619,215.7619,2181.0
2024-12-06 12:45:00,216.95,216.95,216.84,216.87,2886.0,215.8117,215.8117,215.7022,215.7321,2886.0
2024-12-06 12:50:00,216.87,216.91,216.68,216.84,6085.0,215.7321,215.7719,215.5431,215.7022,6085.0
2024-12-06 12:55:00,216.9,217.29,216.9,217.09,6333.0,215.7619,216.1499,215.7619,215.9509,6333.0
2024-12-06 13:00:00,217.07,217.1,217.07,217.1,370.0,215.931,215.9609,215.931,215.9609,370.0
2024-12-06 13:05:00,217.14,217.19,217.03,217.19,1677.0,216.0007,216.0504,215.8912,216.0504,1677.0
2024-12-06 13:10:00,217.29,217.35,217.28,217.32,700.0,216.1499,216.2096,216.1399,216.1797,700.0
2024-12-06 13:15:00,217.28,217.28,217.21,217.22,6660.0,216.1399,216.1399,216.0703,216.0803,6660.0
2024-12-06 13:20:00,217.2,217.21,217.17,217.17,1767.0,216.0604,216.0703,216.0305,216.0305,1767.0
2024-12-06 13:25:00,217.19,217.19,217.03,217.1,3825.0,216.0504,216.0504,215.8912,215.9609,3825.0
2024-12-06 13:30:00,217.03,217.09,217.0,217.0,4672.0,215.8912,215.9509,215.8614,215.8614,4672.0
2024-12-06 13:35:00,217.0,217.04,217.0,217.03,854.0,215.8614,215.9012,215.8614,215.8912,854.0
2024-12-06 13:40:00,217.0,217.03,216.99,217.02,1600.0,215.8614,215.8912,215.8515,215.8813,1600.0
2024-12-06 13:45:00,217.04,217.18,217.04,217.13,2185.0,215.9012,216.0405,215.9012,215.9907,2185.0
2024-12-06 13:50:00,217.14,217.19,217.13,217.19,925.0,216.0007,216.0504,215.9907,216.0504,925.0
2024-12-06 13:55:00,217.27,217.31,217.11,217.16,3877.0,216.13,216.1698,215.9708,216.0206,3877.0
2024-12-06 14:00:00,217.16,217.16,216.91,216.92,4109.0,216.0206,216.0206,215.7719,215.7818,4109.0
2024-12-06 14:05:00,216.97,217.07,216.9,217.03,7180.0,215.8316,215.931,215.7619,215.8912,7180.0
2024-12-06 14:10:00,216.99,217.03,216.9,216.9,4176.0,215.8515,215.8912,215.7619,215.7619,4176.0
2024-12-06 14:15:00,216.85,216.85,216.68,216.71,2017.0,215.7122,215.7122,215.5431,215.5729,2017.0
2024-12-06 14:20:00,216.74,216.75,216.59,216.59,1777.0,215.6028,215.6127,215.4536,215.4536,1777.0
2024-12-06 14:25:00,216.65,216.66,216.62,216.65,2707.0,215.5132,215.5232,215.4834,215.5132,2707.0
2024-12-06 14:30:00,216.69,216.71,216.66,216.7,1200.0,215.553,215.5729,215.5232,215.563,1200.0
2024-12-06 14:35:00,216.71,216.71,216.47,216.48,3578.0,215.5729,215.5729,215.3342,215.3441,3578.0
2024-12-06 14:40:00,216.48,216.58,216.48,216.58,1319.0,215.3441,215.4436,215.3441,215.4436,1319.0
2024-12-06 14:45:00,216.56,216.58,216.45,216.52,4044.0,215.4237,215.4436,215.3143,215.3839,4044.0
2024-12-06 14:50:00,216.53,216.63,216.47,216.59,3337.0,215.3939,215.4933,215.3342,215.4536,3337.0
2024-12-06 14:55:00,216.59,216.59,216.53,216.53,3241.0,215.4536,215.4536,215.3939,215.3939,3241.0
2024-12-06 15:00:00,216.53,216.59,216.45,216.52,5048.0,215.3939,215.4536,215.3143,215.3839,5048.0
2024-12-06 15:05:00,216.47,216.61,216.47,216.59,4404.0,215.3342,215.4735,215.3342,215.4536,4404.0
2024-12-06 15:10:00,216.56,216.86,216.56,216.8,6170.0,215.4237,215.7221,215.4237,215.6625,6170.0
2024-12-06 15:15:00,216.79,216.93,216.66,216.74,9320.0,215.6525,215.7918,215.5232,215.6028,9320.0
2024-12-06 15:20:00,216.7,216.74,216.62,216.62,4074.0,215.563,215.6028,215.4834,215.4834,4074.0
2024-12-06 15:25:00,216.54,216.74,216.54,216.73,7773.0,215.4038,215.6028,215.4038,215.5928,7773.0
2024-12-06 15:30:00,216.71,216.71,216.43,216.6,6570.0,215.5729,215.5729,215.2944,215.4635,6570.0
2024-12-06 15:35:00,216.59,216.73,216.5,216.64,8530.0,215.4536,215.5928,215.364,215.5033,8530.0
2024-12-06 15:40:00,216.64,216.76,216.4,216.49,17273.0,215.5033,215.6227,215.2646,215.3541,17273.0
2024-12-06 15:45:00,216.49,216.64,216.45,216.5,21008.0,215.3541,215.5033,215.3143,215.364,21008.0
2024-12-06 15:50:00,216.46,216.68,216.46,216.68,22046.0,215.3242,215.5431,215.3242,215.5431,22046.0
2024-12-06 15:55:00,216.64,217.41,216.52,216.68,139722.0,215.5033,216.2693,215.3839,215.5431,139722.0
2024-12-09 09:30:00,216.67,217.68,216.43,216.55,26376.0,215.5331,216.5378,215.2944,215.4138,26376.0
2024-12-09 09:35:00,216.56,216.6,215.8,215.81,1426.0,215.4237,215.4635,214.6677,214.6777,1426.0
2024-12-09 09:40:00,215.61,215.61,215.17,215.43,1733.0,214.4787,214.4787,214.041,214.2996,1733.0
2024-12-09 09:45:00,215.39,215.39,214.97,214.97,5249.0,214.2599,214.2599,213.8421,213.8421,5249.0
2024-12-09 09:50:00,214.93,214.93,214.52,214.53,2353.0,213.8023,213.8023,213.3944,213.4044,2353.0
2024-12-09 09:55:00,214.51,215.19,214.51,215.01,4839.0,213.3845,214.0609,213.3845,213.8818,4839.0
2024-12-09 10:00:00,215.16,215.26,214.03,214.07,4707.0,214.0311,214.1305,212.907,212.9468,4707.0
2024-12-09 10:05:00,214.06,214.06,213.62,213.85,1759.0,212.9368,212.9368,212.4991,212.7279,1759.0
2024-12-09 10:10:00,213.67,213.67,213.1,213.31,2740.0,212.5489,212.5489,211.9819,212.1908,2740.0
2024-12-09 10:15:00,213.05,213.86,212.83,213.86,13971.0,211.9321,212.7379,211.7133,212.7379,13971.0
2024-12-09 10:20:00,213.85,213.9,213.33,213.35,5529.0,212.7279,212.7777,212.2107,212.2306,5529.0
2024-12-09 10:25:00,213.36,214.03,213.36,213.81,2824.0,212.2405,212.907,212.2405,212.6881,2824.0
2024-12-09 10:30:00,213.93,213.93,213.52,213.6,2252.0,212.8075,212.8075,212.3997,212.4792,2252.0
2024-12-09 10:35:00,213.61,213.84,213.61,213.79,2910.0,212.4892,212.718,212.4892,212.6682,2910.0
2024-12-09 10:40:00,213.7,213.81,213.33,213.44,8014.0,212.5787,212.6881,212.2107,212.3201,8014.0
2024-12-09 10:45:00,213.41,213.5,213.38,213.43,2343.0,212.2902,212.3798,212.2604,212.3101,2343.0
2024-12-09 10:50:00,213.44,213.44,212.71,212.84,30662.0,212.3201,212.3201,211.5939,211.7232,30662.0
2024-12-09 10:55:00,212.78,213.11,212.69,213.1,5128.0,211.6635,211.9918,211.574,211.9819,5128.0
2024-12-09 11:00:00,212.96,213.07,212.82,213.07,6190.0,211.8426,211.952,211.7033,211.952,6190.0
2024-12-09 11:05:00,213.18,213.18,212.87,213.1,7050.0,212.0614,212.0614,211.7531,211.9819,7050.0
2024-12-09 11:10:00,213.29,213.49,213.25,213.29,3618.0,212.1709,212.3698,212.1311,212.1709,3618.0
2024-12-09 11:15:00,213.12,213.33,212.88,212.88,3232.0,212.0018,212.2107,211.763,211.763,3232.0
2024-12-09 11:20:00,213.03,213.13,212.88,212.88,4171.0,211.9122,212.0117,211.763,211.763,4171.0
2024-12-09 11:25:00,212.8,213.18,212.8,213.18,2389.0,211.6834,212.0614,211.6834,212.0614,2389.0
2024-12-09 11:30:00,213.15,213.15,212.72,212.72,2595.0,212.0316,212.0316,211.6039,211.6039,2595.0
2024-12-09 11:35:00,213.03,213.12,212.85,212.92,1122.0,211.9122,212.0018,211.7332,211.8028,1122.0
2024-12-09 11:40:00,212.86,212.97,212.71,212.87,2840.0,211.7431,211.8526,211.5939,211.7531,2840.0
2024-12-09 11:45:00,212.85,212.92,212.61,212.61,1862.0,211.7332,211.8028,211.4944,211.4944,1862.0
2024-12-09 11:50:00,212.64,212.79,212.61,212.71,3300.0,211.5243,211.6735,211.4944,211.5939,3300.0
2024-12-09 11:55:00,212.78,213.03,212.78,213.03,2796.0,211.6635,211.9122,211.6635,211.9122,2796.0
2024-12-09 12:00:00,212.98,212.98,212.71,212.76,3151.0,211.8625,211.8625,211.5939,211.6437,3151.0
2024-12-09 12:05:00,212.65,212.76,212.53,212.53,3398.0,211.5342,211.6437,211.4149,211.4149,3398.0
2024-12-09 12:10:00,212.63,212.63,212.4,212.62,2204.0,211.5143,211.5143,211.2855,211.5044,2204.0
2024-12-09 12:15:00,212.62,212.94,212.61,212.94,2041.0,211.5044,211.8227,211.4944,211.8227,2041.0
2024-12-09 12:20:00,212.7,212.74,212.36,212.36,2654.0,211.584,211.6238,211.2458,211.2458,2654.0
2024-12-09 12:25:00,212.47,212.52,212.32,212.43,1642.0,211.3552,211.4049,211.206,211.3154,1642.0
2024-12-09 12:30:00,212.39,212.41,212.16,212.23,1771.0,211.2756,211.2955,211.0468,211.1164,1771.0
2024-12-09 12:35:00,212.23,212.33,212.13,212.22,4559.0,211.1164,211.2159,211.017,211.1065,4559.0
2024-12-09 12:40:00,212.29,212.34,212.12,212.2,2443.0,211.1761,211.2259,211.007,211.0866,2443.0
2024-12-09 12:45:00,212.19,212.19,212.08,212.17,800.0,211.0766,211.0766,210.9672,211.0567,800.0
2024-12-09 12:50:00,212.08,212.15,211.92,211.94,4452.0,210.9672,211.0369,210.8081,210.828,4452.0
2024-12-09 12:55:00,211.81,211.92,211.58,211.62,14306.0,210.6986,210.8081,210.4698,210.5096,14306.0
2024-12-09 13:00:00,211.69,211.71,211.46,211.63,3089.0,210.5793,210.5992,210.3505,210.5196,3089.0
2024-12-09 13:05:00,211.71,211.91,211.69,211.69,4394.0,210.5992,210.7981,210.5793,210.5793,4394.0
2024-12-09 13:10:00,211.75,211.86,211.72,211.86,1807.0,210.639,210.7484,210.6091,210.7484,1807.0
2024-12-09 13:15:00,211.86,211.93,211.81,211.9,2804.0,210.7484,210.818,210.6986,210.7882,2804.0
2024-12-09 13:20:00,211.82,211.9,211.63,211.64,3482.0,210.7086,210.7882,210.5196,210.5295,3482.0
2024-12-09 13:25:00,211.7,211.73,211.5,211.59,14281.0,210.5892,210.6191,210.3903,210.4798,14281.0
2024-12-09 13:30:00,211.7,211.87,211.62,211.77,4814.0,210.5892,210.7583,210.5096,210.6588,4814.0
2024-12-09 13:35:00,211.68,211.94,211.57,211.86,3125.0,210.5693,210.828,210.4599,210.7484,3125.0
2024-12-09 13:40:00,211.95,212.01,211.82,211.98,3622.0,210.8379,210.8976,210.7086,210.8677,3622.0
2024-12-09 13:45:00,211.98,212.11,211.91,212.09,3113.0,210.8677,210.9971,210.7981,210.9772,3113.0
2024-12-09 13:50:00,212.13,212.35,212.09,212.26,3681.0,211.017,211.2358,210.9772,211.1463,3681.0
2024-12-09 13:55:00,212.25,212.25,212.02,212.09,5610.0,211.1363,211.1363,210.9075,210.9772,5610.0
2024-12-09 14:00:00,211.98,212.08,211.75,211.86,4022.0,210.8677,210.9672,210.639,210.7484,4022.0
2024-12-09 14:05:00,211.86,211.86,211.63,211.68,2877.0,210.7484,210.7484,210.5196,210.5693,2877.0
2024-12-09 14:10:00,211.65,211.91,211.59,211.8,6096.0,210.5395,210.7981,210.4798,210.6887,6096.0
2024-12-09 14:15:00,211.87,212.32,211.8,212.16,26362.0,210.7583,211.206,210.6887,211.0468,26362.0
2024-12-09 14:20:00,212.08,212.14,211.86,212.05,7270.0,210.9672,211.0269,210.7484,210.9374,7270.0
2024-12-09 14:25:00,212.13,212.15,211.98,212.15,2337.0,211.017,211.0369,210.8677,211.0369,2337.0
2024-12-09 14:30:00,212.15,212.22,212.05,212.14,3349.0,211.0369,211.1065,210.9374,211.0269,3349.0
2024-12-09 14:35:00,212.14,212.19,211.98,212.07,2396.0,211.0269,211.0766,210.8677,210.9573,2396.0
2024-12-09 14:40:00,211.98,212.01,211.8,211.86,2369.0,210.8677,210.8976,210.6887,210.7484,2369.0
2024-12-09 14:45:00,211.86,212.05,211.77,212.0,4436.0,210.7484,210.9374,210.6588,210.8876,4436.0
2024-12-09 14:50:00,212.03,212.12,211.94,212.06,3588.0,210.9175,211.007,210.828,210.9473,3588.0
2024-12-09 14:55:00,212.12,212.14,211.82,211.86,3924.0,211.007,211.0269,210.7086,210.7484,3924.0
2024-12-09 15:00:00,211.84,212.09,211.83,212.02,3388.0,210.7285,210.9772,210.7185,210.9075,3388.0
2024-12-09 15:05:00,212.02,212.26,211.97,212.26,5612.0,210.9075,211.1463,210.8578,211.1463,5612.0
2024-12-09 15:10:00,212.3,212.45,212.29,212.42,4217.0,211.1861,211.3353,211.1761,211.3054,4217.0
2024-12-09 15:15:00,212.39,212.53,212.38,212.46,5856.0,211.2756,211.4149,211.2656,211.3452,5856.0
2024-12-09 15:20:00,212.46,212.64,212.4,212.59,7849.0,211.3452,211.5243,211.2855,211.4745,7849.0
2024-12-09 15:25:00,212.52,212.6,212.44,212.52,2783.0,211.4049,211.4845,211.3253,211.4049,2783.0
2024-12-09 15:30:00,212.52,212.68,212.44,212.57,7233.0,211.4049,211.5641,211.3253,211.4547,7233.0
2024-12-09 15:35:00,212.57,212.65,212.37,212.39,7345.0,211.4547,211.5342,211.2557,211.2756,7345.0
2024-12-09 15:40:00,212.44,212.49,212.24,212.35,5636.0,211.3253,211.3751,211.1264,211.2358,5636.0
2024-12-09 15:45:00,212.34,212.55,212.34,212.48,13143.0,211.2259,211.4348,211.2259,211.3651,13143.0
2024-12-09 15:50:00,212.48,212.49,212.14,212.32,21228.0,211.3651,211.3751,211.0269,211.206,21228.0
2024-12-09 15:55:00,212.36,212.58,212.28,212.36,61195.0,211.2458,211.4646,211.1662,211.2458,61195.0
2024-12-10 09:30:00,213.48,213.59,212.31,213.12,16758.0,212.3599,212.4693,211.196,212.0018,16758.0
2024-12-10 09:35:00,213.13,213.15,212.28,212.31,18314.0,212.0117,212.0316,211.1662,211.196,18314.0
2024-12-10 09:40:00,212.03,212.43,212.0,212.37,1187.0,210.9175,211.3154,210.8876,211.2557,1187.0
2024-12-10 09:45:00,212.35,212.94,212.35,212.4,2988.0,211.2358,211.8227,211.2358,211.2855,2988.0
2024-12-10 09:50:00,212.63,212.64,212.25,212.64,3700.0,211.5143,211.5243,211.1363,211.5243,3700.0
2024-12-10 09:55:00,212.64,212.91,212.63,212.77,6397.0,211.5243,211.7929,211.5143,211.6536,6397.0
2024-12-10 10:00:00,212.68,212.78,212.55,212.78,1621.0,211.5641,211.6635,211.4348,211.6635,1621.0
2024-12-10 10:05:00,212.7,212.7,212.34,212.34,3341.0,211.584,211.584,211.2259,211.2259,3341.0
2024-12-10 10:10:00,212.36,212.36,212.04,212.04,1100.0,211.2458,211.2458,210.9274,210.9274,1100.0
2024-12-10 10:15:00,211.97,211.98,211.69,211.78,3135.0,210.8578,210.8677,210.5793,210.6688,3135.0
2024-12-10 10:20:00,211.79,211.95,211.67,211.95,3606.0,210.6787,210.8379,210.5594,210.8379,3606.0
2024-12-10 10:25:00,212.04,212.18,211.95,212.16,5124.0,210.9274,211.0667,210.8379,211.0468,5124.0
2024-12-10 10:30:00,212.16,212.35,212.04,212.06,6862.0,211.0468,211.2358,210.9274,210.9473,6862.0
2024-12-10 10:35:00,212.1,212.1,211.65,211.66,916.0,210.9871,210.9871,210.5395,210.5494,916.0
2024-12-10 10:40:00,211.66,211.89,211.65,211.75,3603.0,210.5494,210.7782,210.5395,210.639,3603.0
2024-12-10 10:45:00,211.9,211.97,211.83,211.86,2356.0,210.7882,210.8578,210.7185,210.7484,2356.0
2024-12-10 10:50:00,211.74,211.78,211.24,211.45,4991.0,210.629,210.6688,210.1316,210.3405,4991.0
2024-12-10 10:55:00,211.25,211.69,211.25,211.62,3022.0,210.1416,210.5793,210.1416,210.5096,3022.0
2024-12-10 11:00:00,211.39,211.76,211.39,211.7,1196.0,210.2808,210.6489,210.2808,210.5892,1196.0
2024-12-10 11:05:00,211.85,211.85,211.73,211.85,724.0,210.7384,210.7384,210.6191,210.7384,724.0
2024-12-10 11:10:00,211.76,211.83,211.5,211.51,1436.0,210.6489,210.7185,210.3903,210.4002,1436.0
2024-12-10 11:15:00,211.59,211.59,211.35,211.4,1800.0,210.4798,210.4798,210.2411,210.2908,1800.0
2024-12-10 11:20:00,211.34,211.35,211.14,211.16,300.0,210.2311,210.2411,210.0322,210.052,300.0
2024-12-10 11:25:00,211.14,211.44,211.11,211.37,1963.0,210.0322,210.3306,210.0023,210.2609,1963.0
2024-12-10 11:30:00,211.53,211.55,211.46,211.48,1127.0,210.4201,210.44,210.3505,210.3704,1127.0
2024-12-10 11:35:00,211.47,211.58,211.38,211.46,2100.0,210.3604,210.4698,210.2709,210.3505,2100.0
2024-12-10 11:40:00,211.55,211.62,211.46,211.59,13668.0,210.44,210.5096,210.3505,210.4798,13668.0
2024-12-10 11:45:00,211.54,211.54,211.35,211.38,868.0,210.4301,210.4301,210.2411,210.2709,868.0
2024-12-10 11:50:00,211.4,211.44,211.28,211.28,1250.0,210.2908,210.3306,210.1714,210.1714,1250.0
2024-12-10 11:55:00,211.17,211.31,211.04,211.12,1834.0,210.062,210.2013,209.9327,210.0123,1834.0
2024-12-10 12:00:00,211.1,211.1,210.9,210.91,1398.0,209.9924,209.9924,209.7934,209.8034,1398.0
2024-12-10 12:05:00,211.02,211.24,211.02,211.24,2187.0,209.9128,210.1316,209.9128,210.1316,2187.0
2024-12-10 12:10:00,211.28,211.38,211.22,211.23,2087.0,210.1714,210.2709,210.1117,210.1217,2087.0
2024-12-10 12:15:00,211.23,211.27,211.19,211.2,1532.0,210.1217,210.1615,210.0819,210.0918,1532.0
2024-12-10 12:20:00,211.28,211.28,211.04,211.04,1186.0,210.1714,210.1714,209.9327,209.9327,1186.0
2024-12-10 12:25:00,210.91,211.09,210.88,211.05,2367.0,209.8034,209.9824,209.7735,209.9426,2367.0
2024-12-10 12:30:00,211.13,211.16,210.89,210.94,2904.0,210.0222,210.052,209.7835,209.8332,2904.0
2024-12-10 12:35:00,211.07,211.12,211.04,211.12,639.0,209.9625,210.0123,209.9327,210.0123,639.0
2024-12-10 12:40:00,211.01,211.27,211.0,211.23,2607.0,209.9028,210.1615,209.8929,210.1217,2607.0
2024-12-10 12:45:00,211.17,211.18,211.12,211.12,1266.0,210.062,210.0719,210.0123,210.0123,1266.0
2024-12-10 12:50:00,211.14,211.14,210.94,210.94,2621.0,210.0322,210.0322,209.8332,209.8332,2621.0
2024-12-10 12:55:00,210.89,210.95,210.69,210.89,2100.0,209.7835,209.8432,209.5845,209.7835,2100.0
2024-12-10 13:00:00,210.82,210.9,210.8,210.9,953.0,209.7138,209.7934,209.6939,209.7934,953.0
2024-12-10 13:05:00,210.81,210.92,210.81,210.92,400.0,209.7039,209.8133,209.7039,209.8133,400.0
2024-12-10 13:10:00,211.04,211.12,210.93,211.03,1215.0,209.9327,210.0123,209.8233,209.9227,1215.0
2024-12-10 13:15:00,211.03,211.03,211.03,211.03,0.0,209.9227,209.9227,209.9227,209.9227,0.0
2024-12-10 13:20:00,211.03,211.05,211.02,211.03,970.0,209.9227,209.9426,209.9128,209.9227,970.0
2024-12-10 13:25:00,211.05,211.1,210.93,210.94,974.0,209.9426,209.9924,209.8233,209.8332,974.0
2024-12-10 13:30:00,210.94,211.32,210.92,211.32,3319.0,209.8332,210.2112,209.8133,210.2112,3319.0
2024-12-10 13:35:00,211.37,211.58,211.37,211.58,2220.0,210.2609,210.4698,210.2609,210.4698,2220.0
2024-12-10 13:40:00,211.54,211.54,211.4,211.4,716.0,210.4301,210.4301,210.2908,210.2908,716.0
2024-12-10 13:45:00,211.42,211.55,211.42,211.52,400.0,210.3107,210.44,210.3107,210.4102,400.0
2024-12-10 13:50:00,211.51,211.55,211.4,211.41,1077.0,210.4002,210.44,210.2908,210.3007,1077.0
2024-12-10 13:55:00,211.44,211.53,211.43,211.53,3155.0,210.3306,210.4201,210.3206,210.4201,3155.0
2024-12-10 14:00:00,211.48,211.52,211.46,211.5,2300.0,210.3704,210.4102,210.3505,210.3903,2300.0
2024-12-10 14:05:00,211.55,211.6,211.53,211.53,1600.0,210.44,210.4897,210.4201,210.4201,1600.0
2024-12-10 14:10:00,211.5,211.5,211.22,211.23,1200.0,210.3903,210.3903,210.1117,210.1217,1200.0
2024-12-10 14:15:00,211.31,211.31,211.2,211.31,2023.0,210.2013,210.2013,210.0918,210.2013,2023.0
2024-12-10 14:20:00,211.31,211.38,211.3,211.33,2333.0,210.2013,210.2709,210.1913,210.2212,2333.0
2024-12-10 14:25:00,211.36,211.54,211.36,211.54,827.0,210.251,210.4301,210.251,210.4301,827.0
2024-12-10 14:30:00,211.55,211.57,211.44,211.48,3253.0,210.44,210.4599,210.3306,210.3704,3253.0
2024-12-10 14:35:00,211.55,211.67,211.52,211.63,4536.0,210.44,210.5594,210.4102,210.5196,4536.0
2024-12-10 14:40:00,211.76,211.83,211.68,211.78,1045.0,210.6489,210.7185,210.5693,210.6688,1045.0
2024-12-10 14:45:00,211.87,211.88,211.87,211.88,200.0,210.7583,210.7683,210.7583,210.7683,200.0
2024-12-10 14:50:00,212.0,212.12,211.99,212.12,3492.0,210.8876,211.007,210.8777,211.007,3492.0
2024-12-10 14:55:00,212.04,212.13,212.03,212.13,1744.0,210.9274,211.017,210.9175,211.017,1744.0
2024-12-10 15:00:00,211.99,212.13,211.96,212.13,1329.0,210.8777,211.017,210.8479,211.017,1329.0
2024-12-10 15:05:00,212.07,212.08,212.02,212.03,1180.0,210.9573,210.9672,210.9075,210.9175,1180.0
2024-12-10 15:10:00,211.96,211.98,211.8,211.8,3225.0,210.8479,210.8677,210.6887,210.6887,3225.0
2024-12-10 15:15:00,211.76,211.83,211.74,211.79,3081.0,210.6489,210.7185,210.629,210.6787,3081.0
2024-12-10 15:20:00,211.71,211.8,211.69,211.73,1474.0,210.5992,210.6887,210.5793,210.6191,1474.0
2024-12-10 15:25:00,211.82,211.84,211.78,211.82,1636.0,210.7086,210.7285,210.6688,210.7086,1636.0
2024-12-10 15:30:00,211.82,211.91,211.66,211.91,3236.0,210.7086,210.7981,210.5494,210.7981,3236.0
2024-12-10 15:35:00,211.87,211.94,211.79,211.86,3867.0,210.7583,210.828,210.6787,210.7484,3867.0
2024-12-10 15:40:00,211.84,211.87,211.65,211.69,4420.0,210.7285,210.7583,210.5395,210.5793,4420.0
2024-12-10 15:45:00,211.69,211.73,211.45,211.47,8164.0,210.5793,210.6191,210.3405,210.3604,8164.0
2024-12-10 15:50:00,211.41,211.56,211.28,211.56,14714.0,210.3007,210.45,210.1714,210.45,14714.0
2024-12-10 15:55:00,211.51,211.71,211.33,211.63,46857.0,210.4002,210.5992,210.2212,210.5196,46857.0
2024-12-11 09:30:00,212.12,213.01,211.97,211.98,10441.0,211.007,211.8923,210.8578,210.8677,10441.0
2024-12-11 09:35:00,212.22,212.29,211.81,212.0,3456.0,211.1065,211.1761,210.6986,210.8876,3456.0
2024-12-11 09:40:00,211.85,211.9,211.69,211.69,4169.0,210.7384,210.7882,210.5793,210.5793,4169.0
2024-12-11 09:45:00,211.82,211.99,211.41,211.41,4627.0,210.7086,210.8777,210.3007,210.3007,4627.0
2024-12-11 09:50:00,211.39,211.39,211.01,211.35,4428.0,210.2808,210.2808,209.9028,210.2411,4428.0
2024-12-11 09:55:00,211.5,211.65,211.14,211.51,2339.0,210.3903,210.5395,210.0322,210.4002,2339.0
2024-12-11 10:00:00,211.35,211.58,210.94,211.07,4382.0,210.2411,210.4698,209.8332,209.9625,4382.0
2024-12-11 10:05:00,211.15,211.38,210.99,211.12,3608.0,210.0421,210.2709,209.8829,210.0123,3608.0
2024-12-11 10:10:00,211.21,211.35,211.06,211.35,1730.0,210.1018,210.2411,209.9526,210.2411,1730.0
2024-12-11 10:15:00,211.16,211.27,210.91,211.2,1067.0,210.052,210.1615,209.8034,210.0918,1067.0
2024-12-11 10:20:00,211.29,211.46,211.21,211.34,809.0,210.1814,210.3505,210.1018,210.2311,809.0
2024-12-11 10:25:00,211.33,211.33,211.05,211.05,775.0,210.2212,210.2212,209.9426,209.9426,775.0
2024-12-11 10:30:00,211.3,211.4,211.24,211.39,790.0,210.1913,210.2908,210.1316,210.2808,790.0
2024-12-11 10:35:00,211.42,211.43,210.99,211.31,1879.0,210.3107,210.3206,209.8829,210.2013,1879.0
2024-12-11 10:40:00,211.31,211.45,211.31,211.43,658.0,210.2013,210.3405,210.2013,210.3206,658.0
2024-12-11 10:45:00,211.59,211.85,211.59,211.85,751.0,210.4798,210.7384,210.4798,210.7384,751.0
2024-12-11 10:50:00,211.66,211.89,211.66,211.85,14806.0,210.5494,210.7782,210.5494,210.7384,14806.0
2024-12-11 10:55:00,211.78,211.87,211.68,211.68,2030.0,210.6688,210.7583,210.5693,210.5693,2030.0
2024-12-11 11:00:00,211.7,211.7,211.42,211.42,1874.0,210.5892,210.5892,210.3107,210.3107,1874.0
2024-12-11 11:05:00,211.52,211.53,211.41,211.44,800.0,210.4102,210.4201,210.3007,210.3306,800.0
2024-12-11 11:10:00,211.37,211.61,211.36,211.51,1070.0,210.2609,210.4997,210.251,210.4002,1070.0
2024-12-11 11:15:00,211.41,211.41,211.2,211.24,778.0,210.3007,210.3007,210.0918,210.1316,778.0
2024-12-11 11:20:00,211.22,211.22,211.09,211.13,553.0,210.1117,210.1117,209.9824,210.0222,553.0
2024-12-11 11:25:00,211.15,211.27,211.15,211.27,213.0,210.0421,210.1615,210.0421,210.1615,213.0
2024-12-11 11:30:00,211.17,211.33,211.17,211.33,536.0,210.062,210.2212,210.062,210.2212,536.0
2024-12-11 11:35:00,211.4,211.4,211.21,211.36,1100.0,210.2908,210.2908,210.1018,210.251,1100.0
2024-12-11 11:40:00,211.29,211.42,211.29,211.42,788.0,210.1814,210.3107,210.1814,210.3107,788.0
2024-12-11 11:45:00,211.4,211.4,211.11,211.21,2400.0,210.2908,210.2908,210.0023,210.1018,2400.0
2024-12-11 11:50:00,211.17,211.2,211.12,211.17,600.0,210.062,210.0918,210.0123,210.062,600.0
2024-12-11 11:55:00,211.21,211.21,210.89,210.89,4030.0,210.1018,210.1018,209.7835,209.7835,4030.0
2024-12-11 12:00:00,211.12,211.12,211.0,211.02,1105.0,210.0123,210.0123,209.8929,209.9128,1105.0
2024-12-11 12:05:00,210.99,211.18,210.97,211.18,2644.0,209.8829,210.0719,209.863,210.0719,2644.0
2024-12-11 12:10:00,211.12,211.16,210.57,210.57,1289.0,210.0123,210.052,209.4651,209.4651,1289.0
2024-12-11 12:15:00,210.57,210.88,210.32,210.33,4330.0,209.4651,209.7735,209.2165,209.2264,4330.0
2024-12-11 12:20:00,210.32,210.47,210.32,210.47,3654.0,209.2165,209.3657,209.2165,209.3657,3654.0
2024-12-11 12:25:00,210.34,210.45,210.26,210.39,1725.0,209.2364,209.3458,209.1568,209.2861,1725.0
2024-12-11 12:30:00,210.38,210.38,210.31,210.34,4898.0,209.2761,209.2761,209.2065,209.2364,4898.0
2024-12-11 12:35:00,210.26,210.27,209.92,210.01,8195.0,209.1568,209.1667,208.8186,208.9081,8195.0
2024-12-11 12:40:00,210.12,210.12,210.02,210.03,3099.0,209.0175,209.0175,208.918,208.928,3099.0
2024-12-11 12:45:00,209.93,210.15,209.93,210.12,2395.0,208.8285,209.0473,208.8285,209.0175,2395.0
2024-12-11 12:50:00,210.13,210.18,210.04,210.04,4129.0,209.0275,209.0772,208.9379,208.9379,4129.0
2024-12-11 12:55:00,210.08,210.38,210.08,210.08,9242.0,208.9777,209.2761,208.9777,208.9777,9242.0
2024-12-11 13:00:00,210.05,210.24,210.05,210.21,317.0,208.9479,209.1369,208.9479,209.107,317.0
2024-12-11 13:05:00,210.1,210.24,210.1,210.24,1800.0,208.9976,209.1369,208.9976,209.1369,1800.0
2024-12-11 13:10:00,210.16,210.2,210.09,210.2,761.0,209.0573,209.0971,208.9877,209.0971,761.0
2024-12-11 13:15:00,210.09,210.09,209.97,210.02,1321.0,208.9877,208.9877,208.8683,208.918,1321.0
2024-12-11 13:20:00,210.01,210.09,209.92,209.92,731.0,208.9081,208.9877,208.8186,208.8186,731.0
2024-12-11 13:25:00,209.9,209.92,209.76,209.83,1503.0,208.7987,208.8186,208.6594,208.729,1503.0
2024-12-11 13:30:00,209.78,210.01,209.7,210.01,5821.0,208.6793,208.9081,208.5997,208.9081,5821.0
2024-12-11 13:35:00,209.91,209.95,209.87,209.89,918.0,208.8086,208.8484,208.7688,208.7887,918.0
2024-12-11 13:40:00,209.94,209.94,209.82,209.93,833.0,208.8385,208.8385,208.7191,208.8285,833.0
2024-12-11 13:45:00,209.85,209.9,209.73,209.73,2977.0,208.7489,208.7987,208.6296,208.6296,2977.0
2024-12-11 13:50:00,209.69,209.75,209.59,209.67,1961.0,208.5898,208.6494,208.4903,208.5699,1961.0
2024-12-11 13:55:00,209.63,209.83,209.63,209.67,5231.0,208.5301,208.729,208.5301,208.5699,5231.0
2024-12-11 14:00:00,209.68,209.76,209.62,209.68,2390.0,208.5798,208.6594,208.5201,208.5798,2390.0
2024-12-11 14:05:00,209.75,209.97,209.75,209.97,1112.0,208.6494,208.8683,208.6494,208.8683,1112.0
2024-12-11 14:10:00,210.04,210.04,209.82,209.85,1176.0,208.9379,208.9379,208.7191,208.7489,1176.0
2024-12-11 14:15:00,209.9,209.96,209.86,209.96,2166.0,208.7987,208.8583,208.7589,208.8583,2166.0
2024-12-11 14:20:00,209.91,209.91,209.67,209.71,2276.0,208.8086,208.8086,208.5699,208.6097,2276.0
2024-12-11 14:25:00,209.6,209.88,209.6,209.88,3355.0,208.5002,208.7788,208.5002,208.7788,3355.0
2024-12-11 14:30:00,209.86,209.86,209.7,209.7,2114.0,208.7589,208.7589,208.5997,208.5997,2114.0
2024-12-11 14:35:00,209.68,210.09,209.68,210.02,3940.0,208.5798,208.9877,208.5798,208.918,3940.0
2024-12-11 14:40:00,209.99,209.99,209.79,209.81,1438.0,208.8882,208.8882,208.6892,208.7091,1438.0
2024-12-11 14:45:00,209.83,209.91,209.77,209.78,1956.0,208.729,208.8086,208.6693,208.6793,1956.0
2024-12-11 14:50:00,209.88,210.01,209.81,210.01,5443.0,208.7788,208.9081,208.7091,208.9081,5443.0
2024-12-11 14:55:00,210.02,210.07,209.96,210.01,1637.0,208.918,208.9678,208.8583,208.9081,1637.0
2024-12-11 15:00:00,210.02,210.22,210.01,210.02,2598.0,208.918,209.117,208.9081,208.918,2598.0
2024-12-11 15:05:00,210.02,210.1,209.79,209.94,3665.0,208.918,208.9976,208.6892,208.8385,3665.0
2024-12-11 15:10:00,210.01,210.05,209.85,209.94,2241.0,208.9081,208.9479,208.7489,208.8385,2241.0
2024-12-11 15:15:00,210.01,210.02,209.83,209.93,2891.0,208.9081,208.918,208.729,208.8285,2891.0
2024-12-11 15:20:00,209.83,209.85,209.69,209.81,5469.0,208.729,208.7489,208.5898,208.7091,5469.0
2024-12-11 15:25:00,209.87,209.93,209.72,209.84,3630.0,208.7688,208.8285,208.6196,208.739,3630.0
2024-12-11 15:30:00,209.79,209.79,209.63,209.76,4537.0,208.6892,208.6892,208.5301,208.6594,4537.0
2024-12-11 15:35:00,209.75,209.89,209.63,209.86,6110.0,208.6494,208.7887,208.5301,208.7589,6110.0
2024-12-11 15:40:00,209.86,209.86,209.73,209.77,5140.0,208.7589,208.7589,208.6296,208.6693,5140.0
2024-12-11 15:45:00,209.78,209.94,209.74,209.87,10701.0,208.6793,208.8385,208.6395,208.7688,10701.0
2024-12-11 15:50:00,209.9,210.56,209.89,210.39,20988.0,208.7987,209.4552,208.7887,209.2861,20988.0
2024-12-11 15:55:00,210.35,210.44,210.11,210.33,63023.0,209.2463,209.3358,209.0076,209.2264,63023.0
2024-12-12 09:30:00,211.0,211.24,209.93,210.27,6909.0,209.8929,210.1316,208.8285,209.1667,6909.0
2024-12-12 09:35:00,210.21,210.42,209.91,209.91,1229.0,209.107,209.3159,208.8086,208.8086,1229.0
2024-12-12 09:40:00,210.28,210.94,210.16,210.93,3168.0,209.1767,209.8332,209.0573,209.8233,3168.0
2024-12-12 09:45:00,210.59,210.6,210.25,210.47,2030.0,209.485,209.495,209.1468,209.3657,2030.0
2024-12-12 09:50:00,210.47,210.67,210.37,210.37,7026.0,209.3657,209.5646,209.2662,209.2662,7026.0
2024-12-12 09:55:00,210.58,210.78,210.57,210.78,3600.0,209.4751,209.674,209.4651,209.674,3600.0
2024-12-12 10:00:00,210.78,210.8,210.6,210.76,3703.0,209.674,209.6939,209.495,209.6541,3703.0
2024-12-12 10:05:00,210.76,210.97,210.75,210.97,2141.0,209.6541,209.863,209.6442,209.863,2141.0
2024-12-12 10:10:00,210.87,210.88,210.79,210.79,813.0,209.7636,209.7735,209.684,209.684,813.0
2024-12-12 10:15:00,210.8,210.83,210.29,210.29,1668.0,209.6939,209.7238,209.1866,209.1866,1668.0
2024-12-12 10:20:00,210.14,210.14,210.08,210.13,300.0,209.0374,209.0374,208.9777,209.0275,300.0
2024-12-12 10:25:00,210.15,210.37,209.95,210.36,2554.0,209.0473,209.2662,208.8484,209.2562,2554.0
2024-12-12 10:30:00,210.21,210.55,210.2,210.46,2200.0,209.107,209.4452,209.0971,209.3557,2200.0
2024-12-12 10:35:00,210.57,210.6,210.33,210.5,2662.0,209.4651,209.495,209.2264,209.3955,2662.0
2024-12-12 10:40:00,210.5,210.5,210.33,210.33,587.0,209.3955,209.3955,209.2264,209.2264,587.0
2024-12-12 10:45:00,210.2,210.21,210.15,210.2,824.0,209.0971,209.107,209.0473,209.0971,824.0
2024-12-12 10:50:00,210.19,210.19,209.98,210.08,1997.0,209.0871,209.0871,208.8782,208.9777,1997.0
2024-12-12 10:55:00,210.08,210.54,210.01,210.53,4086.0,208.9777,209.4353,208.9081,209.4254,4086.0
2024-12-12 11:00:00,210.55,210.57,210.38,210.53,2568.0,209.4452,209.4651,209.2761,209.4254,2568.0
2024-12-12 11:05:00,210.49,210.58,210.44,210.56,881.0,209.3856,209.4751,209.3358,209.4552,881.0
2024-12-12 11:10:00,210.55,210.71,210.53,210.53,1619.0,209.4452,209.6044,209.4254,209.4254,1619.0
2024-12-12 11:15:00,210.51,210.56,210.47,210.49,1015.0,209.4055,209.4552,209.3657,209.3856,1015.0
2024-12-12 11:20:00,210.49,210.63,210.49,210.63,1138.0,209.3856,209.5248,209.3856,209.5248,1138.0
2024-12-12 11:25:00,210.66,210.68,210.52,210.53,1556.0,209.5547,209.5746,209.4154,209.4254,1556.0
2024-12-12 11:30:00,210.52,210.52,210.3,210.3,1059.0,209.4154,209.4154,209.1966,209.1966,1059.0
2024-12-12 11:35:00,210.32,210.47,210.32,210.39,2100.0,209.2165,209.3657,209.2165,209.2861,2100.0
2024-12-12 11:40:00,210.38,210.38,210.27,210.33,1340.0,209.2761,209.2761,209.1667,209.2264,1340.0
2024-12-12 11:45:00,210.27,210.34,210.24,210.24,500.0,209.1667,209.2364,209.1369,209.1369,500.0
2024-12-12 11:50:00,210.34,210.37,210.26,210.26,800.0,209.2364,209.2662,209.1568,209.1568,800.0
2024-12-12 11:55:00,210.28,210.28,210.19,210.24,979.0,209.1767,209.1767,209.0871,209.1369,979.0
2024-12-12 12:00:00,210.16,210.23,210.01,210.02,872.0,209.0573,209.1269,208.9081,208.918,872.0
2024-12-12 12:05:00,210.14,210.15,210.05,210.15,950.0,209.0374,209.0473,208.9479,209.0473,950.0
2024-12-12 12:10:00,210.17,210.18,210.0,210.06,1508.0,209.0672,209.0772,208.8981,208.9578,1508.0
2024-12-12 12:15:00,210.01,210.22,210.0,210.12,1144.0,208.9081,209.117,208.8981,209.0175,1144.0
2024-12-12 12:20:00,210.14,210.14,209.76,209.9,2303.0,209.0374,209.0374,208.6594,208.7987,2303.0
2024-12-12 12:25:00,209.91,209.93,209.74,209.74,300.0,208.8086,208.8285,208.6395,208.6395,300.0
2024-12-12 12:30:00,209.75,209.81,209.69,209.81,480.0,208.6494,208.7091,208.5898,208.7091,480.0
2024-12-12 12:35:00,209.81,209.92,209.81,209.81,1779.0,208.7091,208.8186,208.7091,208.7091,1779.0
2024-12-12 12:40:00,209.86,210.06,209.79,210.02,4340.0,208.7589,208.9578,208.6892,208.918,4340.0
2024-12-12 12:45:00,210.07,210.11,209.82,209.82,2824.0,208.9678,209.0076,208.7191,208.7191,2824.0
2024-12-12 12:50:00,209.72,209.72,209.56,209.56,481.0,208.6196,208.6196,208.4604,208.4604,481.0
2024-12-12 12:55:00,209.5,209.78,209.5,209.69,900.0,208.4008,208.6793,208.4008,208.5898,900.0
2024-12-12 13:00:00,209.81,209.82,209.62,209.81,1025.0,208.7091,208.7191,208.5201,208.7091,1025.0
2024-12-12 13:05:00,209.72,209.88,209.65,209.8,600.0,208.6196,208.7788,208.55,208.6992,600.0
2024-12-12 13:10:00,209.8,209.83,209.73,209.83,538.0,208.6992,208.729,208.6296,208.729,538.0
2024-12-12 13:15:00,209.79,209.88,209.79,209.88,300.0,208.6892,208.7788,208.6892,208.7788,300.0
2024-12-12 13:20:00,209.93,210.0,209.84,209.99,2525.0,208.8285,208.8981,208.739,208.8882,2525.0
2024-12-12 13:25:00,209.92,210.03,209.92,209.99,1014.0,208.8186,208.928,208.8186,208.8882,1014.0
2024-12-12 13:30:00,210.05,210.26,209.99,210.23,3519.0,208.9479,209.1568,208.8882,209.1269,3519.0
2024-12-12 13:35:00,210.18,210.18,210.05,210.06,2053.0,209.0772,209.0772,208.9479,208.9578,2053.0
2024-12-12 13:40:00,210.14,210.22,210.13,210.18,1044.0,209.0374,209.117,209.0275,209.0772,1044.0
2024-12-12 13:45:00,210.19,210.24,210.02,210.16,2607.0,209.0871,209.1369,208.918,209.0573,2607.0
2024-12-12 13:50:00,210.09,210.52,210.09,210.49,4591.0,208.9877,209.4154,208.9877,209.3856,4591.0
2024-12-12 13:55:00,210.52,210.52,210.3,210.3,784.0,209.4154,209.4154,209.1966,209.1966,784.0
2024-12-12 14:00:00,210.14,210.45,210.14,210.45,2067.0,209.0374,209.3458,209.0374,209.3458,2067.0
2024-12-12 14:05:00,210.4,210.44,210.36,210.37,1884.0,209.296,209.3358,209.2562,209.2662,1884.0
2024-12-12 14:10:00,210.42,210.42,210.24,210.31,1368.0,209.3159,209.3159,209.1369,209.2065,1368.0
2024-12-12 14:15:00,210.3,210.34,210.19,210.25,4977.0,209.1966,209.2364,209.0871,209.1468,4977.0
2024-12-12 14:20:00,210.3,210.36,210.21,210.22,1807.0,209.1966,209.2562,209.107,209.117,1807.0
2024-12-12 14:25:00,210.28,210.35,210.21,210.22,1061.0,209.1767,209.2463,209.107,209.117,1061.0
2024-12-12 14:30:00,210.21,210.21,210.14,210.18,790.0,209.107,209.107,209.0374,209.0772,790.0
2024-12-12 14:35:00,210.1,210.18,210.07,210.18,1171.0,208.9976,209.0772,208.9678,209.0772,1171.0
2024-12-12 14:40:00,210.24,210.31,210.15,210.17,2282.0,209.1369,209.2065,209.0473,209.0672,2282.0
2024-12-12 14:45:00,210.1,210.1,210.05,210.05,633.0,208.9976,208.9976,208.9479,208.9479,633.0
2024-12-12 14:50:00,209.99,209.99,209.83,209.83,816.0,208.8882,208.8882,208.729,208.729,816.0
2024-12-12 14:55:00,209.83,209.93,209.82,209.93,2689.0,208.729,208.8285,208.7191,208.8285,2689.0
2024-12-12 15:00:00,209.97,209.97,209.9,209.9,1042.0,208.8683,208.8683,208.7987,208.7987,1042.0
2024-12-12 15:05:00,209.95,210.15,209.89,210.15,1728.0,208.8484,209.0473,208.7887,209.0473,1728.0
2024-12-12 15:10:00,210.2,210.21,210.13,210.2,2595.0,209.0971,209.107,209.0275,209.0971,2595.0
2024-12-12 15:15:00,210.16,210.29,210.16,210.28,2635.0,209.0573,209.1866,209.0573,209.1767,2635.0
2024-12-12 15:20:00,210.2,210.43,210.2,210.43,2701.0,209.0971,209.3259,209.0971,209.3259,2701.0
2024-12-12 15:25:00,210.39,210.5,210.36,210.5,2332.0,209.2861,209.3955,209.2562,209.3955,2332.0
2024-12-12 15:30:00,210.38,210.51,210.34,210.5,5631.0,209.2761,209.4055,209.2364,209.3955,5631.0
2024-12-12 15:35:00,210.55,210.55,210.28,210.28,1972.0,209.4452,209.4452,209.1767,209.1767,1972.0
2024-12-12 15:40:00,210.37,210.39,210.23,210.28,1600.0,209.2662,209.2861,209.1269,209.1767,1600.0
2024-12-12 15:45:00,210.39,210.41,210.15,210.16,5059.0,209.2861,209.306,209.0473,209.0573,5059.0
2024-12-12 15:50:00,210.2,210.37,210.09,210.35,9432.0,209.0971,209.2662,208.9877,209.2463,9432.0
2024-12-12 15:55:00,210.31,210.31,210.06,210.24,20845.0,209.2065,209.2065,208.9578,209.1369,20845.0
2024-12-13 09:30:00,210.4,210.4,209.0,209.56,13992.0,209.296,209.296,207.9034,208.4604,13992.0
2024-12-13 09:35:00,209.89,209.93,209.03,209.57,2982.0,208.7887,208.8285,207.9332,208.4704,2982.0
2024-12-13 09:40:00,209.78,209.89,209.49,209.6,3080.0,208.6793,208.7887,208.3908,208.5002,3080.0
2024-12-13 09:45:00,209.44,210.1,209.44,209.92,3856.0,208.3411,208.9976,208.3411,208.8186,3856.0
2024-12-13 09:50:00,210.08,210.1,209.55,209.71,4814.0,208.9777,208.9976,208.4505,208.6097,4814.0
2024-12-13 09:55:00,209.78,209.92,209.46,209.92,1215.0,208.6793,208.8186,208.361,208.8186,1215.0
2024-12-13 10:00:00,209.71,209.86,209.41,209.52,2135.0,208.6097,208.7589,208.3112,208.4207,2135.0
2024-12-13 10:05:00,209.51,209.68,209.48,209.56,2922.0,208.4107,208.5798,208.3809,208.4604,2922.0
2024-12-13 10:10:00,209.55,209.55,209.23,209.24,1281.0,208.4505,208.4505,208.1322,208.1421,1281.0
2024-12-13 10:15:00,209.35,209.55,209.34,209.34,1433.0,208.2515,208.4505,208.2416,208.2416,1433.0
2024-12-13 10:20:00,209.34,209.34,209.13,209.27,817.0,208.2416,208.2416,208.0327,208.172,817.0
2024-12-13 10:25:00,209.41,209.69,209.41,209.48,6101.0,208.3112,208.5898,208.3112,208.3809,6101.0
2024-12-13 10:30:00,209.45,209.55,209.38,209.41,850.0,208.351,208.4505,208.2814,208.3112,850.0
2024-12-13 10:35:00,209.48,209.49,209.23,209.24,4678.0,208.3809,208.3908,208.1322,208.1421,4678.0
2024-12-13 10:40:00,209.08,209.29,209.08,209.29,2764.0,207.983,208.1919,207.983,208.1919,2764.0
2024-12-13 10:45:00,209.07,209.36,209.02,209.27,2747.0,207.973,208.2615,207.9233,208.172,2747.0
2024-12-13 10:50:00,209.2,209.68,209.13,209.68,4115.0,208.1023,208.5798,208.0327,208.5798,4115.0
2024-12-13 10:55:00,209.5,209.9,209.5,209.9,2095.0,208.4008,208.7987,208.4008,208.7987,2095.0
2024-12-13 11:00:00,209.93,209.93,209.63,209.8,3070.0,208.8285,208.8285,208.5301,208.6992,3070.0
2024-12-13 11:05:00,209.78,210.1,209.62,210.1,1623.0,208.6793,208.9976,208.5201,208.9976,1623.0
2024-12-13 11:10:00,210.05,210.1,209.96,210.1,910.0,208.9479,208.9976,208.8583,208.9976,910.0
2024-12-13 11:15:00,209.82,209.85,209.78,209.85,400.0,208.7191,208.7489,208.6793,208.7489,400.0
2024-12-13 11:20:00,209.81,210.08,209.78,210.08,2035.0,208.7091,208.9777,208.6793,208.9777,2035.0
2024-12-13 11:25:00,209.98,210.08,209.97,210.01,1550.0,208.8782,208.9777,208.8683,208.9081,1550.0
2024-12-13 11:30:00,209.95,210.1,209.94,209.99,2314.0,208.8484,208.9976,208.8385,208.8882,2314.0
2024-12-13 11:35:00,209.99,209.99,209.86,209.86,600.0,208.8882,208.8882,208.7589,208.7589,600.0
2024-12-13 11:40:00,209.94,209.94,209.85,209.86,400.0,208.8385,208.8385,208.7489,208.7589,400.0
2024-12-13 11:45:00,209.92,209.92,209.66,209.66,1404.0,208.8186,208.8186,208.5599,208.5599,1404.0
2024-12-13 11:50:00,209.67,209.7,209.67,209.7,300.0,208.5699,208.5997,208.5699,208.5997,300.0
2024-12-13 11:55:00,209.64,209.85,209.6,209.85,2061.0,208.54,208.7489,208.5002,208.7489,2061.0
2024-12-13 12:00:00,209.76,209.76,209.5,209.59,3794.0,208.6594,208.6594,208.4008,208.4903,3794.0
2024-12-13 12:05:00,209.44,209.58,209.39,209.45,764.0,208.3411,208.4803,208.2913,208.351,764.0
2024-12-13 12:10:00,209.43,209.59,209.31,209.4,3738.0,208.3311,208.4903,208.2118,208.3013,3738.0
2024-12-13 12:15:00,209.5,209.59,209.36,209.51,5006.0,208.4008,208.4903,208.2615,208.4107,5006.0
2024-12-13 12:20:00,209.53,209.58,209.42,209.42,6164.0,208.4306,208.4803,208.3212,208.3212,6164.0
2024-12-13 12:25:00,209.47,209.59,209.47,209.59,2299.0,208.3709,208.4903,208.3709,208.4903,2299.0
2024-12-13 12:30:00,209.56,209.59,209.39,209.54,1563.0,208.4604,208.4903,208.2913,208.4405,1563.0
2024-12-13 12:35:00,209.53,209.58,209.38,209.4,1523.0,208.4306,208.4803,208.2814,208.3013,1523.0
2024-12-13 12:40:00,209.29,209.45,209.28,209.28,820.0,208.1919,208.351,208.1819,208.1819,820.0
2024-12-13 12:45:00,209.34,209.34,209.33,209.34,100.0,208.2416,208.2416,208.2317,208.2416,100.0
2024-12-13 12:50:00,209.23,209.3,209.19,209.2,1117.0,208.1322,208.2018,208.0924,208.1023,1117.0
2024-12-13 12:55:00,209.27,209.27,209.1,209.1,1582.0,208.172,208.172,208.0029,208.0029,1582.0
2024-12-13 13:00:00,209.09,209.18,208.9,209.0,6420.0,207.9929,208.0824,207.8039,207.9034,6420.0
2024-12-13 13:05:00,208.97,209.09,208.96,209.06,1064.0,207.8735,207.9929,207.8636,207.9631,1064.0
2024-12-13 13:10:00,209.06,209.13,208.97,208.97,1807.0,207.9631,208.0327,207.8735,207.8735,1807.0
2024-12-13 13:15:00,209.05,209.11,208.97,209.05,3692.0,207.9531,208.0128,207.8735,207.9531,3692.0
2024-12-13 13:20:00,209.0,209.11,208.97,209.03,4450.0,207.9034,208.0128,207.8735,207.9332,4450.0
2024-12-13 13:25:00,209.03,209.08,209.02,209.02,3433.0,207.9332,207.983,207.9233,207.9233,3433.0
2024-12-13 13:30:00,209.08,209.12,209.02,209.08,6614.0,207.983,208.0228,207.9233,207.983,6614.0
2024-12-13 13:35:00,209.08,209.11,209.05,209.06,5013.0,207.983,208.0128,207.9531,207.9631,5013.0
2024-12-13 13:40:00,209.09,209.09,208.97,208.98,1728.0,207.9929,207.9929,207.8735,207.8835,1728.0
2024-12-13 13:45:00,209.07,209.08,208.83,208.94,2309.0,207.973,207.983,207.7343,207.8437,2309.0
2024-12-13 13:50:00,208.93,208.94,208.77,208.79,2183.0,207.8337,207.8437,207.6746,207.6945,2183.0
2024-12-13 13:55:00,208.74,208.84,208.71,208.83,5099.0,207.6447,207.7442,207.6149,207.7343,5099.0
2024-12-13 14:00:00,208.78,208.9,208.74,208.85,5477.0,207.6845,207.8039,207.6447,207.7542,5477.0
2024-12-13 14:05:00,208.85,209.14,208.8,209.09,3543.0,207.7542,208.0426,207.7044,207.9929,3543.0
2024-12-13 14:10:00,209.0,209.07,208.98,209.07,1066.0,207.9034,207.973,207.8835,207.973,1066.0
2024-12-13 14:15:00,209.06,209.09,208.96,209.09,11003.0,207.9631,207.9929,207.8636,207.9929,11003.0
2024-12-13 14:20:00,209.1,209.1,208.82,208.91,6000.0,208.0029,208.0029,207.7243,207.8139,6000.0
2024-12-13 14:25:00,208.98,208.98,208.85,208.94,1565.0,207.8835,207.8835,207.7542,207.8437,1565.0
2024-12-13 14:30:00,208.94,209.03,208.86,208.93,3529.0,207.8437,207.9332,207.7641,207.8337,3529.0
2024-12-13 14:35:00,209.03,209.03,208.94,209.02,2945.0,207.9332,207.9332,207.8437,207.9233,2945.0
2024-12-13 14:40:00,208.99,209.13,208.99,209.11,4415.0,207.8934,208.0327,207.8934,208.0128,4415.0
2024-12-13 14:45:00,209.07,209.08,209.04,209.05,1588.0,207.973,207.983,207.9432,207.9531,1588.0
2024-12-13 14:50:00,209.05,209.1,208.93,208.93,2779.0,207.9531,208.0029,207.8337,207.8337,2779.0
2024-12-13 14:55:00,208.97,209.03,208.81,208.93,5935.0,207.8735,207.9332,207.7144,207.8337,5935.0
2024-12-13 15:00:00,208.93,209.03,208.92,208.99,2873.0,207.8337,207.9332,207.8238,207.8934,2873.0
2024-12-13 15:05:00,208.93,208.93,208.81,208.81,1671.0,207.8337,207.8337,207.7144,207.7144,1671.0
2024-12-13 15:10:00,208.89,208.89,208.73,208.86,3442.0,207.794,207.794,207.6348,207.7641,3442.0
2024-12-13 15:15:00,208.78,208.92,208.76,208.9,3288.0,207.6845,207.8238,207.6646,207.8039,3288.0
2024-12-13 15:20:00,208.9,209.1,208.89,209.05,4903.0,207.8039,208.0029,207.794,207.9531,4903.0
2024-12-13 15:25:00,209.05,209.11,208.83,209.09,11517.0,207.9531,208.0128,207.7343,207.9929,11517.0
2024-12-13 15:30:00,209.03,209.09,208.94,209.05,2990.0,207.9332,207.9929,207.8437,207.9531,2990.0
2024-12-13 15:35:00,209.1,209.16,209.0,209.06,5118.0,208.0029,208.0625,207.9034,207.9631,5118.0
2024-12-13 15:40:00,208.99,209.16,208.97,209.16,3334.0,207.8934,208.0625,207.8735,208.0625,3334.0
2024-12-13 15:45:00,209.13,209.56,209.1,209.49,6372.0,208.0327,208.4604,208.0029,208.3908,6372.0
2024-12-13 15:50:00,209.46,209.57,209.2,209.21,7749.0,208.361,208.4704,208.1023,208.1123,7749.0
2024-12-13 15:55:00,209.21,209.37,208.95,208.98,48318.0,208.1123,208.2714,207.8536,207.8835,48318.0
2024-12-16 09:30:00,209.64,209.99,209.16,209.81,16272.0,208.54,208.8882,208.0625,208.7091,16272.0
2024-12-16 09:35:00,209.49,210.4,209.48,209.94,6695.0,208.3908,209.296,208.3809,208.8385,6695.0
2024-12-16 09:40:00,209.93,210.18,209.7,210.05,3694.0,208.8285,209.0772,208.5997,208.9479,3694.0
2024-12-16 09:45:00,210.06,210.23,209.99,210.17,12819.0,208.9578,209.1269,208.8882,209.0672,12819.0
2024-12-16 09:50:00,210.09,210.32,209.88,209.91,10015.0,208.9877,209.2165,208.7788,208.8086,10015.0
2024-12-16 09:55:00,209.94,210.11,209.35,209.43,3223.0,208.8385,209.0076,208.2515,208.3311,3223.0
2024-12-16 10:00:00,209.55,209.76,209.49,209.61,2142.0,208.4505,208.6594,208.3908,208.5102,2142.0
2024-12-16 10:05:00,209.62,209.63,209.04,209.08,2949.0,208.5201,208.5301,207.9432,207.983,2949.0
2024-12-16 10:10:00,209.11,209.47,209.06,209.34,2938.0,208.0128,208.3709,207.9631,208.2416,2938.0
2024-12-16 10:15:00,209.45,209.72,209.35,209.65,2853.0,208.351,208.6196,208.2515,208.55,2853.0
2024-12-16 10:20:00,209.41,209.63,209.36,209.49,1490.0,208.3112,208.5301,208.2615,208.3908,1490.0
2024-12-16 10:25:00,209.32,209.58,209.29,209.58,1616.0,208.2217,208.4803,208.1919,208.4803,1616.0
2024-12-16 10:30:00,209.45,209.52,209.25,209.26,2533.0,208.351,208.4207,208.1521,208.162,2533.0
2024-12-16 10:35:00,209.38,209.52,209.21,209.28,1641.0,208.2814,208.4207,208.1123,208.1819,1641.0
2024-12-16 10:40:00,209.31,209.5,209.26,209.38,2738.0,208.2118,208.4008,208.162,208.2814,2738.0
2024-12-16 10:45:00,209.49,209.5,209.25,209.5,2574.0,208.3908,208.4008,208.1521,208.4008,2574.0
2024-12-16 10:50:00,209.42,209.78,209.42,209.66,1812.0,208.3212,208.6793,208.3212,208.5599,1812.0
2024-12-16 10:55:00,209.66,209.77,209.53,209.72,1481.0,208.5599,208.6693,208.4306,208.6196,1481.0
2024-12-16 11:00:00,209.73,209.73,209.4,209.4,2656.0,208.6296,208.6296,208.3013,208.3013,2656.0
2024-12-16 11:05:00,209.46,209.52,209.03,209.03,2723.0,208.361,208.4207,207.9332,207.9332,2723.0
2024-12-16 11:10:00,209.1,209.19,209.1,209.15,1943.0,208.0029,208.0924,208.0029,208.0526,1943.0
2024-12-16 11:15:00,209.15,209.15,208.94,209.06,801.0,208.0526,208.0526,207.8437,207.9631,801.0
2024-12-16 11:20:00,209.04,209.25,208.96,209.24,11157.0,207.9432,208.1521,207.8636,208.1421,11157.0
2024-12-16 11:25:00,209.2,209.23,209.13,209.23,1200.0,208.1023,208.1322,208.0327,208.1322,1200.0
2024-12-16 11:30:00,209.24,209.32,209.15,209.31,1250.0,208.1421,208.2217,208.0526,208.2118,1250.0
2024-12-16 11:35:00,209.18,209.21,209.11,209.11,507.0,208.0824,208.1123,208.0128,208.0128,507.0
2024-12-16 11:40:00,209.21,209.33,209.2,209.33,1265.0,208.1123,208.2317,208.1023,208.2317,1265.0
2024-12-16 11:45:00,209.33,209.33,209.17,209.33,1000.0,208.2317,208.2317,208.0725,208.2317,1000.0
2024-12-16 11:50:00,209.34,209.39,209.26,209.32,800.0,208.2416,208.2913,208.162,208.2217,800.0
2024-12-16 11:55:00,209.39,209.39,209.14,209.18,1935.0,208.2913,208.2913,208.0426,208.0824,1935.0
2024-12-16 12:00:00,209.22,209.22,208.91,209.02,2446.0,208.1222,208.1222,207.8139,207.9233,2446.0
2024-12-16 12:05:00,209.02,209.21,209.02,209.21,2440.0,207.9233,208.1123,207.9233,208.1123,2440.0
2024-12-16 12:10:00,209.22,209.22,209.0,209.12,1577.0,208.1222,208.1222,207.9034,208.0228,1577.0
2024-12-16 12:15:00,209.13,209.16,209.12,209.12,1217.0,208.0327,208.0625,208.0228,208.0228,1217.0
2024-12-16 12:20:00,209.03,209.06,208.91,209.06,856.0,207.9332,207.9631,207.8139,207.9631,856.0
2024-12-16 12:25:00,209.02,209.11,209.0,209.01,1653.0,207.9233,208.0128,207.9034,207.9133,1653.0
2024-12-16 12:30:00,209.09,209.11,209.0,209.01,1661.0,207.9929,208.0128,207.9034,207.9133,1661.0
2024-12-16 12:35:00,209.01,209.1,208.84,208.92,2968.0,207.9133,208.0029,207.7442,207.8238,2968.0
2024-12-16 12:40:00,208.95,208.99,208.85,208.85,600.0,207.8536,207.8934,207.7542,207.7542,600.0
2024-12-16 12:45:00,208.91,209.01,208.86,208.86,3718.0,207.8139,207.9133,207.7641,207.7641,3718.0
2024-12-16 12:50:00,208.93,208.99,208.85,208.89,2120.0,207.8337,207.8934,207.7542,207.794,2120.0
2024-12-16 12:55:00,208.88,208.95,208.81,208.87,3732.0,207.784,207.8536,207.7144,207.7741,3732.0
2024-12-16 13:00:00,208.93,209.23,208.93,209.23,906.0,207.8337,208.1322,207.8337,208.1322,906.0
2024-12-16 13:05:00,209.12,209.21,209.12,209.21,803.0,208.0228,208.1123,208.0228,208.1123,803.0
2024-12-16 13:10:00,209.21,209.22,209.06,209.13,1403.0,208.1123,208.1222,207.9631,208.0327,1403.0
2024-12-16 13:15:00,209.13,209.29,209.07,209.27,1503.0,208.0327,208.1919,207.973,208.172,1503.0
2024-12-16 13:20:00,209.28,209.41,209.25,209.39,1949.0,208.1819,208.3112,208.1521,208.2913,1949.0
2024-12-16 13:25:00,209.39,209.51,209.39,209.51,1697.0,208.2913,208.4107,208.2913,208.4107,1697.0
2024-12-16 13:30:00,209.5,209.54,209.4,209.47,1512.0,208.4008,208.4405,208.3013,208.3709,1512.0
2024-12-16 13:35:00,209.53,209.53,209.4,209.45,746.0,208.4306,208.4306,208.3013,208.351,746.0
2024-12-16 13:40:00,209.45,209.52,209.3,209.52,1980.0,208.351,208.4207,208.2018,208.4207,1980.0
2024-12-16 13:45:00,209.42,209.51,209.36,209.41,1185.0,208.3212,208.4107,208.2615,208.3112,1185.0
2024-12-16 13:50:00,209.43,209.53,209.4,209.49,1238.0,208.3311,208.4306,208.3013,208.3908,1238.0
2024-12-16 13:55:00,209.47,209.47,209.39,209.44,3663.0,208.3709,208.3709,208.2913,208.3411,3663.0
2024-12-16 14:00:00,209.45,209.46,209.33,209.43,5433.0,208.351,208.361,208.2317,208.3311,5433.0
2024-12-16 14:05:00,209.4,209.52,209.29,209.42,2811.0,208.3013,208.4207,208.1919,208.3212,2811.0
2024-12-16 14:10:00,209.42,209.48,209.35,209.38,1940.0,208.3212,208.3809,208.2515,208.2814,1940.0
2024-12-16 14:15:00,209.38,209.45,209.21,209.25,6511.0,208.2814,208.351,208.1123,208.1521,6511.0
2024-12-16 14:20:00,209.24,209.36,209.24,209.26,2901.0,208.1421,208.2615,208.1421,208.162,2901.0
2024-12-16 14:25:00,209.28,209.28,208.97,209.0,2551.0,208.1819,208.1819,207.8735,207.9034,2551.0
2024-12-16 14:30:00,209.02,209.16,209.02,209.09,2865.0,207.9233,208.0625,207.9233,207.9929,2865.0
2024-12-16 14:35:00,209.17,209.17,209.03,209.08,2672.0,208.0725,208.0725,207.9332,207.983,2672.0
2024-12-16 14:40:00,209.08,209.08,208.99,209.03,3941.0,207.983,207.983,207.8934,207.9332,3941.0
2024-12-16 14:45:00,208.98,208.99,208.86,208.86,4473.0,207.8835,207.8934,207.7641,207.7641,4473.0
2024-12-16 14:50:00,208.84,208.91,208.84,208.87,1400.0,207.7442,207.8139,207.7442,207.7741,1400.0
2024-12-16 14:55:00,208.92,208.96,208.85,208.95,4421.0,207.8238,207.8636,207.7542,207.8536,4421.0
2024-12-16 15:00:00,208.9,208.9,208.82,208.86,2352.0,207.8039,207.8039,207.7243,207.7641,2352.0
2024-12-16 15:05:00,208.87,208.88,208.78,208.84,4079.0,207.7741,207.784,207.6845,207.7442,4079.0
2024-12-16 15:10:00,208.91,209.0,208.88,208.95,1880.0,207.8139,207.9034,207.784,207.8536,1880.0
2024-12-16 15:15:00,208.95,208.97,208.51,208.57,6236.0,207.8536,207.8735,207.416,207.4756,6236.0
2024-12-16 15:20:00,208.57,208.6,208.31,208.32,11018.0,207.4756,207.5055,207.217,207.227,11018.0
2024-12-16 15:25:00,208.33,208.42,208.16,208.16,7632.0,207.2369,207.3264,207.0678,207.0678,7632.0
2024-12-16 15:30:00,208.11,208.16,207.96,207.99,10869.0,207.0181,207.0678,206.8688,206.8987,10869.0
2024-12-16 15:35:00,207.96,208.07,207.78,207.89,9664.0,206.8688,206.9783,206.6898,206.7992,9664.0
2024-12-16 15:40:00,207.92,207.94,207.74,207.75,8575.0,206.829,206.8489,206.65,206.6599,8575.0
2024-12-16 15:45:00,207.74,207.94,207.7,207.85,12681.0,206.65,206.8489,206.6102,206.7594,12681.0
2024-12-16 15:50:00,207.85,207.94,207.62,207.73,27176.0,206.7594,206.8489,206.5306,206.64,27176.0
2024-12-16 15:55:00,207.71,208.22,207.7,208.14,82401.0,206.6202,207.1275,206.6102,207.0479,82401.0
2024-12-17 09:30:00,207.49,208.0,206.5,208.0,16500.0,206.4013,206.9086,205.4165,206.9086,16500.0
2024-12-17 09:35:00,207.98,207.98,207.09,207.17,3358.0,206.8887,206.8887,206.0034,206.083,3358.0
2024-12-17 09:40:00,207.09,207.4,206.91,207.12,1300.0,206.0034,206.3118,205.8243,206.0332,1300.0
2024-12-17 09:45:00,207.12,207.32,207.12,207.13,1500.0,206.0332,206.2322,206.0332,206.0432,1500.0
2024-12-17 09:50:00,207.38,207.38,206.73,206.98,2274.0,206.2919,206.2919,205.6453,205.894,2274.0
2024-12-17 09:55:00,207.0,207.59,207.0,207.58,4220.0,205.9139,206.5008,205.9139,206.4908,4220.0
2024-12-17 10:00:00,207.62,207.89,207.47,207.76,2406.0,206.5306,206.7992,206.3814,206.6699,2406.0
2024-12-17 10:05:00,207.62,207.73,207.05,207.22,3414.0,206.5306,206.64,205.9636,206.1327,3414.0
2024-12-17 10:10:00,207.02,207.23,206.83,207.16,3902.0,205.9338,206.1427,205.7448,206.073,3902.0
2024-12-17 10:15:00,207.16,207.69,207.16,207.59,3230.0,206.073,206.6003,206.073,206.5008,3230.0
2024-12-17 10:20:00,207.59,207.6,207.5,207.5,300.0,206.5008,206.5107,206.4113,206.4113,300.0
2024-12-17 10:25:00,207.33,207.66,207.19,207.65,2505.0,206.2421,206.5704,206.1029,206.5605,2505.0
2024-12-17 10:30:00,207.64,207.81,207.44,207.69,1408.0,206.5505,206.7196,206.3516,206.6003,1408.0
2024-12-17 10:35:00,207.72,207.78,207.53,207.78,2644.0,206.6301,206.6898,206.4411,206.6898,2644.0
2024-12-17 10:40:00,207.72,208.15,207.64,207.98,5482.0,206.6301,207.0578,206.5505,206.8887,5482.0
2024-12-17 10:45:00,207.99,208.13,207.95,207.99,1530.0,206.8987,207.0379,206.8589,206.8987,1530.0
2024-12-17 10:50:00,207.99,207.99,207.72,207.74,2209.0,206.8987,206.8987,206.6301,206.65,2209.0
2024-12-17 10:55:00,207.68,207.77,207.67,207.67,2334.0,206.5903,206.6798,206.5804,206.5804,2334.0
2024-12-17 11:00:00,207.67,207.96,207.62,207.96,5151.0,206.5804,206.8688,206.5306,206.8688,5151.0
2024-12-17 11:05:00,208.0,208.26,208.0,208.03,1030.0,206.9086,207.1673,206.9086,206.9385,1030.0
2024-12-17 11:10:00,208.03,208.32,207.8,208.2,6013.0,206.9385,207.227,206.7097,207.1076,6013.0
2024-12-17 11:15:00,208.16,208.16,207.96,208.07,3927.0,207.0678,207.0678,206.8688,206.9783,3927.0
2024-12-17 11:20:00,208.02,208.09,207.44,207.44,4570.0,206.9285,206.9982,206.3516,206.3516,4570.0
2024-12-17 11:25:00,207.63,207.63,207.38,207.55,1063.0,206.5406,206.5406,206.2919,206.461,1063.0
2024-12-17 11:30:00,207.4,207.54,207.21,207.21,2723.0,206.3118,206.451,206.1228,206.1228,2723.0
2024-12-17 11:35:00,207.24,207.24,206.77,206.94,2703.0,206.1526,206.1526,205.6851,205.8542,2703.0
2024-12-17 11:40:00,206.98,206.98,206.78,206.79,1474.0,205.894,205.894,205.695,205.705,1474.0
2024-12-17 11:45:00,206.83,206.95,206.8,206.94,1156.0,205.7448,205.8641,205.7149,205.8542,1156.0
2024-12-17 11:50:00,206.82,207.06,206.82,207.06,4928.0,205.7348,205.9736,205.7348,205.9736,4928.0
2024-12-17 11:55:00,207.13,207.15,206.96,207.15,3816.0,206.0432,206.0631,205.8741,206.0631,3816.0
2024-12-17 12:00:00,207.16,207.35,207.12,207.25,2997.0,206.073,206.262,206.0332,206.1626,2997.0
2024-12-17 12:05:00,207.22,207.26,206.9,206.9,1462.0,206.1327,206.1725,205.8144,205.8144,1462.0
2024-12-17 12:10:00,206.96,207.11,206.8,206.85,2480.0,205.8741,206.0233,205.7149,205.7647,2480.0
2024-12-17 12:15:00,206.87,206.88,206.66,206.68,1400.0,205.7846,205.7945,205.5757,205.5956,1400.0
2024-12-17 12:20:00,206.78,206.8,206.69,206.7,1030.0,205.695,205.7149,205.6055,205.6155,1030.0
2024-12-17 12:25:00,206.7,206.7,206.49,206.53,1716.0,205.6155,205.6155,205.4066,205.4463,1716.0
2024-12-17 12:30:00,206.51,206.61,206.49,206.57,1296.0,205.4264,205.5259,205.4066,205.4861,1296.0
2024-12-17 12:35:00,206.49,206.57,206.45,206.49,1180.0,205.4066,205.4861,205.3668,205.4066,1180.0
2024-12-17 12:40:00,206.57,206.68,206.52,206.61,1106.0,205.4861,205.5956,205.4364,205.5259,1106.0
2024-12-17 12:45:00,206.61,206.66,206.44,206.44,2396.0,205.5259,205.5757,205.3568,205.3568,2396.0
2024-12-17 12:50:00,206.54,206.54,206.4,206.53,1071.0,205.4563,205.4563,205.317,205.4463,1071.0
2024-12-17 12:55:00,206.43,206.43,206.33,206.33,500.0,205.3469,205.3469,205.2474,205.2474,500.0
2024-12-17 13:00:00,206.41,206.41,206.18,206.18,1500.0,205.327,205.327,205.0982,205.0982,1500.0
2024-12-17 13:05:00,206.18,206.21,205.89,205.93,2195.0,205.0982,205.128,204.8097,204.8495,2195.0
2024-12-17 13:10:00,206.04,206.04,205.91,205.94,1158.0,204.9589,204.9589,204.8296,204.8594,1158.0
2024-12-17 13:15:00,206.03,206.04,205.87,206.04,3653.0,204.949,204.9589,204.7898,204.9589,3653.0
2024-12-17 13:20:00,206.04,206.04,205.91,205.94,1037.0,204.9589,204.9589,204.8296,204.8594,1037.0
2024-12-17 13:25:00,206.01,206.25,205.95,206.22,2466.0,204.9291,205.1678,204.8694,205.138,2466.0
2024-12-17 13:30:00,206.33,206.34,206.08,206.22,2141.0,205.2474,205.2573,204.9987,205.138,2141.0
2024-12-17 13:35:00,206.11,206.23,206.07,206.21,2269.0,205.0285,205.1479,204.9888,205.128,2269.0
2024-12-17 13:40:00,206.22,206.23,206.08,206.23,1716.0,205.138,205.1479,204.9987,205.1479,1716.0
2024-12-17 13:45:00,206.16,206.28,206.09,206.21,2055.0,205.0783,205.1977,205.0087,205.128,2055.0
2024-12-17 13:50:00,206.12,206.23,206.05,206.05,1903.0,205.0385,205.1479,204.9689,204.9689,1903.0
2024-12-17 13:55:00,206.02,206.16,206.02,206.16,1636.0,204.939,205.0783,204.939,205.0783,1636.0
2024-12-17 14:00:00,206.17,206.31,206.12,206.18,2661.0,205.0882,205.2275,205.0385,205.0982,2661.0
2024-12-17 14:05:00,206.16,206.16,205.81,205.84,3029.0,205.0783,205.0783,204.7301,204.76,3029.0
2024-12-17 14:10:00,205.84,205.92,205.8,205.9,1209.0,204.76,204.8395,204.7202,204.8196,1209.0
2024-12-17 14:15:00,205.89,205.9,205.75,205.82,1146.0,204.8097,204.8196,204.6704,204.7401,1146.0
2024-12-17 14:20:00,205.83,205.88,205.72,205.88,2570.0,204.75,204.7998,204.6406,204.7998,2570.0
2024-12-17 14:25:00,205.8,205.87,205.63,205.66,1988.0,204.7202,204.7898,204.5511,204.5809,1988.0
2024-12-17 14:30:00,205.68,205.74,205.65,205.68,1370.0,204.6008,204.6605,204.571,204.6008,1370.0
2024-12-17 14:35:00,205.68,205.68,205.62,205.68,604.0,204.6008,204.6008,204.5411,204.6008,604.0
2024-12-17 14:40:00,205.57,205.66,205.53,205.55,804.0,204.4914,204.5809,204.4516,204.4715,804.0
2024-12-17 14:45:00,205.57,205.6,205.37,205.37,2313.0,204.4914,204.5212,204.2924,204.2924,2313.0
2024-12-17 14:50:00,205.37,205.49,205.25,205.3,3805.0,204.2924,204.4118,204.1731,204.2228,3805.0
2024-12-17 14:55:00,205.34,205.56,205.29,205.56,1344.0,204.2626,204.4814,204.2128,204.4814,1344.0
2024-12-17 15:00:00,205.59,205.62,205.54,205.56,1817.0,204.5113,204.5411,204.4615,204.4814,1817.0
2024-12-17 15:05:00,205.6,205.63,205.49,205.56,3511.0,204.5212,204.5511,204.4118,204.4814,3511.0
2024-12-17 15:10:00,205.49,205.54,205.28,205.31,2197.0,204.4118,204.4615,204.2029,204.2327,2197.0
2024-12-17 15:15:00,205.27,205.32,205.2,205.2,1816.0,204.193,204.2427,204.1233,204.1233,1816.0
2024-12-17 15:20:00,205.24,205.36,205.17,205.3,3610.0,204.1631,204.2825,204.0935,204.2228,3610.0
2024-12-17 15:25:00,205.39,205.39,205.24,205.31,1541.0,204.3123,204.3123,204.1631,204.2327,1541.0
2024-12-17 15:30:00,205.28,205.28,205.15,205.22,3893.0,204.2029,204.2029,204.0736,204.1432,3893.0
2024-12-17 15:35:00,205.28,205.28,205.19,205.22,8322.0,204.2029,204.2029,204.1134,204.1432,8322.0
2024-12-17 15:40:00,205.21,205.61,205.21,205.59,8506.0,204.1333,204.5312,204.1333,204.5113,8506.0
2024-12-17 15:45:00,205.54,205.75,205.52,205.75,4731.0,204.4615,204.6704,204.4416,204.6704,4731.0
2024-12-17 15:50:00,205.61,206.17,205.6,205.98,21346.0,204.5312,205.0882,204.5212,204.8992,21346.0
2024-12-17 15:55:00,205.93,206.01,205.49,205.65,70410.0,204.8495,204.9291,204.4118,204.571,70410.0
2024-12-18 09:30:00,205.94,206.81,205.54,205.93,19193.0,204.8594,205.7249,204.4615,204.8495,19193.0
2024-12-18 09:35:00,206.03,206.25,205.2,205.46,5822.0,204.949,205.1678,204.1233,204.382,5822.0
2024-12-18 09:40:00,205.45,205.84,205.16,205.29,15213.0,204.372,204.76,204.0835,204.2128,15213.0
2024-12-18 09:45:00,205.18,205.48,205.11,205.11,6836.0,204.1034,204.4019,204.0338,204.0338,6836.0
2024-12-18 09:50:00,205.04,205.77,204.97,205.33,10988.0,203.9642,204.6903,203.8945,204.2526,10988.0
2024-12-18 09:55:00,205.52,205.85,205.26,205.59,4071.0,204.4416,204.7699,204.183,204.5113,4071.0
2024-12-18 10:00:00,205.62,206.25,205.43,206.16,4256.0,204.5411,205.1678,204.3521,205.0783,4256.0
2024-12-18 10:05:00,206.17,206.22,206.08,206.17,2181.0,205.0882,205.138,204.9987,205.0882,2181.0
2024-12-18 10:10:00,206.09,206.17,205.82,206.15,3247.0,205.0087,205.0882,204.7401,205.0683,3247.0
2024-12-18 10:15:00,206.28,206.53,206.16,206.41,4999.0,205.1977,205.4463,205.0783,205.327,4999.0
2024-12-18 10:20:00,206.36,206.47,206.35,206.47,1339.0,205.2772,205.3867,205.2673,205.3867,1339.0
2024-12-18 10:25:00,206.47,206.56,206.26,206.42,2346.0,205.3867,205.4762,205.1778,205.3369,2346.0
2024-12-18 10:30:00,206.37,206.66,206.34,206.59,10610.0,205.2872,205.5757,205.2573,205.506,10610.0
2024-12-18 10:35:00,206.62,206.69,206.16,206.21,19027.0,205.5359,205.6055,205.0783,205.128,19027.0
2024-12-18 10:40:00,206.09,206.21,206.09,206.15,600.0,205.0087,205.128,205.0087,205.0683,600.0
2024-12-18 10:45:00,206.14,206.41,206.14,206.33,2543.0,205.0584,205.327,205.0584,205.2474,2543.0
2024-12-18 10:50:00,206.36,206.59,206.31,206.46,3084.0,205.2772,205.506,205.2275,205.3767,3084.0
2024-12-18 10:55:00,206.51,206.51,206.29,206.5,2103.0,205.4264,205.4264,205.2076,205.4165,2103.0
2024-12-18 11:00:00,206.41,206.59,206.4,206.4,1565.0,205.327,205.506,205.317,205.317,1565.0
2024-12-18 11:05:00,206.17,206.44,206.16,206.34,2572.0,205.0882,205.3568,205.0783,205.2573,2572.0
2024-12-18 11:10:00,206.44,206.44,206.1,206.1,2290.0,205.3568,205.3568,205.0186,205.0186,2290.0
2024-12-18 11:15:00,206.18,206.18,205.81,206.09,2666.0,205.0982,205.0982,204.7301,205.0087,2666.0
2024-12-18 11:20:00,205.89,205.97,205.77,205.93,1459.0,204.8097,204.8893,204.6903,204.8495,1459.0
2024-12-18 11:25:00,205.87,205.99,205.79,205.89,1105.0,204.7898,204.9092,204.7102,204.8097,1105.0
2024-12-18 11:30:00,205.86,206.02,205.65,205.99,4523.0,204.7799,204.939,204.571,204.9092,4523.0
2024-12-18 11:35:00,205.84,206.09,205.84,205.97,1436.0,204.76,205.0087,204.76,204.8893,1436.0
2024-12-18 11:40:00,205.86,205.94,205.77,205.94,974.0,204.7799,204.8594,204.6903,204.8594,974.0
2024-12-18 11:45:00,205.74,205.88,205.74,205.88,960.0,204.6605,204.7998,204.6605,204.7998,960.0
2024-12-18 11:50:00,205.77,205.98,205.77,205.87,1632.0,204.6903,204.8992,204.6903,204.7898,1632.0
2024-12-18 11:55:00,205.98,205.98,205.77,205.77,1462.0,204.8992,204.8992,204.6903,204.6903,1462.0
2024-12-18 12:00:00,205.6,205.81,205.6,205.73,2311.0,204.5212,204.7301,204.5212,204.6505,2311.0
2024-12-18 12:05:00,205.75,205.75,205.42,205.47,2890.0,204.6704,204.6704,204.3422,204.3919,2890.0
2024-12-18 12:10:00,205.58,205.66,205.51,205.62,4121.0,204.5013,204.5809,204.4317,204.5411,4121.0
2024-12-18 12:15:00,205.7,206.06,205.68,206.06,1219.0,204.6207,204.9788,204.6008,204.9788,1219.0
2024-12-18 12:20:00,206.12,206.14,206.05,206.06,1138.0,205.0385,205.0584,204.9689,204.9788,1138.0
2024-12-18 12:25:00,206.11,206.11,205.91,205.91,16966.0,205.0285,205.0285,204.8296,204.8296,16966.0
2024-12-18 12:30:00,205.91,205.91,205.59,205.71,3119.0,204.8296,204.8296,204.5113,204.6306,3119.0
2024-12-18 12:35:00,205.75,205.9,205.58,205.74,2248.0,204.6704,204.8196,204.5013,204.6605,2248.0
2024-12-18 12:40:00,205.71,205.8,205.6,205.68,1050.0,204.6306,204.7202,204.5212,204.6008,1050.0
2024-12-18 12:45:00,205.59,205.73,205.49,205.55,839.0,204.5113,204.6505,204.4118,204.4715,839.0
2024-12-18 12:50:00,205.6,205.73,205.58,205.66,1100.0,204.5212,204.6505,204.5013,204.5809,1100.0
2024-12-18 12:55:00,205.64,205.67,205.58,205.66,1433.0,204.561,204.5909,204.5013,204.5809,1433.0
2024-12-18 13:00:00,205.62,205.73,205.51,205.52,5394.0,204.5411,204.6505,204.4317,204.4416,5394.0
2024-12-18 13:05:00,205.5,205.61,205.32,205.61,3223.0,204.4217,204.5312,204.2427,204.5312,3223.0
2024-12-18 13:10:00,205.59,205.62,205.4,205.42,1967.0,204.5113,204.5411,204.3223,204.3422,1967.0
2024-12-18 13:15:00,205.46,205.63,205.45,205.63,700.0,204.382,204.5511,204.372,204.5511,700.0
2024-12-18 13:20:00,205.55,205.63,205.44,205.45,2000.0,204.4715,204.5511,204.3621,204.372,2000.0
2024-12-18 13:25:00,205.4,205.44,205.36,205.37,500.0,204.3223,204.3621,204.2825,204.2924,500.0
2024-12-18 13:30:00,205.42,205.58,205.33,205.51,3327.0,204.3422,204.5013,204.2526,204.4317,3327.0
2024-12-18 13:35:00,205.64,205.73,205.58,205.69,1770.0,204.561,204.6505,204.5013,204.6107,1770.0
2024-12-18 13:40:00,205.69,205.73,205.62,205.62,700.0,204.6107,204.6505,204.5411,204.5411,700.0
2024-12-18 13:45:00,205.72,205.8,205.63,205.78,2496.0,204.6406,204.7202,204.5511,204.7003,2496.0
2024-12-18 13:50:00,205.7,205.76,205.52,205.52,2650.0,204.6207,204.6804,204.4416,204.4416,2650.0
2024-12-18 13:55:00,205.5,205.64,205.5,205.56,2134.0,204.4217,204.561,204.4217,204.4814,2134.0
2024-12-18 14:00:00,205.54,205.62,204.94,204.94,11957.0,204.4615,204.5411,203.8647,203.8647,11957.0
2024-12-18 14:05:00,204.94,204.97,204.71,204.76,4030.0,203.8647,203.8945,203.6359,203.6856,4030.0
2024-12-18 14:10:00,204.71,204.83,204.49,204.59,7434.0,203.6359,203.7553,203.417,203.5165,7434.0
2024-12-18 14:15:00,204.7,204.7,204.35,204.36,3090.0,203.6259,203.6259,203.2778,203.2877,3090.0
2024-12-18 14:20:00,204.36,204.49,204.27,204.32,6137.0,203.2877,203.417,203.1982,203.2479,6137.0
2024-12-18 14:25:00,204.43,204.55,204.16,204.3,4282.0,203.3574,203.4767,203.0888,203.228,4282.0
2024-12-18 14:30:00,204.32,204.4,204.04,204.24,9450.0,203.2479,203.3275,202.9694,203.1684,9450.0
2024-12-18 14:35:00,204.22,204.4,204.03,204.28,3486.0,203.1485,203.3275,202.9595,203.2081,3486.0
2024-12-18 14:40:00,204.22,204.45,204.02,204.36,4358.0,203.1485,203.3773,202.9495,203.2877,4358.0
2024-12-18 14:45:00,204.48,204.49,204.14,204.17,8411.0,203.4071,203.417,203.0689,203.0987,8411.0
2024-12-18 14:50:00,204.3,204.42,204.06,204.15,7391.0,203.228,203.3474,202.9893,203.0788,7391.0
2024-12-18 14:55:00,204.34,204.34,204.04,204.04,2010.0,203.2678,203.2678,202.9694,202.9694,2010.0
2024-12-18 15:00:00,204.13,204.73,204.12,204.58,3765.0,203.0589,203.6558,203.049,203.5066,3765.0
2024-12-18 15:05:00,204.5,205.01,204.5,204.92,5667.0,203.427,203.9343,203.427,203.8448,5667.0
2024-12-18 15:10:00,205.0,205.0,204.88,204.92,3272.0,203.9244,203.9244,203.805,203.8448,3272.0
2024-12-18 15:15:00,204.95,205.11,204.85,205.11,5494.0,203.8746,204.0338,203.7752,204.0338,5494.0
2024-12-18 15:20:00,205.04,205.35,205.01,205.17,6470.0,203.9642,204.2725,203.9343,204.0935,6470.0
2024-12-18 15:25:00,205.1,205.19,204.88,205.03,8386.0,204.0238,204.1134,203.805,203.9542,8386.0
2024-12-18 15:30:00,205.11,205.28,205.0,205.17,6918.0,204.0338,204.2029,203.9244,204.0935,6918.0
2024-12-18 15:35:00,205.17,205.17,204.8,204.81,15119.0,204.0935,204.0935,203.7254,203.7354,15119.0
2024-12-18 15:40:00,204.78,204.86,204.04,204.06,32085.0,203.7055,203.7851,202.9694,202.9893,32085.0
2024-12-18 15:45:00,204.05,204.68,204.04,204.25,14755.0,202.9794,203.606,202.9694,203.1783,14755.0
2024-12-18 15:50:00,204.14,204.29,203.88,204.16,37634.0,203.0689,203.2181,202.8102,203.0888,37634.0
2024-12-18 15:55:00,204.12,204.12,203.37,203.49,92258.0,203.049,203.049,202.3029,202.4223,92258.0
2024-12-19 09:30:00,203.17,204.86,202.47,204.8,21808.0,202.104,203.7851,201.4076,203.7254,21808.0
2024-12-19 09:35:00,204.39,205.22,204.39,204.88,5459.0,203.3176,204.1432,203.3176,203.805,5459.0
2024-12-19 09:40:00,204.79,205.18,204.29,204.67,7118.0,203.7155,204.1034,203.2181,203.5961,7118.0
2024-12-19 09:45:00,204.38,204.73,204.15,204.19,7601.0,203.3076,203.6558,203.0788,203.1186,7601.0
2024-12-19 09:50:00,204.08,204.18,203.65,203.97,7057.0,203.0092,203.1087,202.5815,202.8998,7057.0
2024-12-19 09:55:00,203.97,203.97,203.71,203.88,4864.0,202.8998,202.8998,202.6411,202.8102,4864.0
2024-12-19 10:00:00,203.9,204.04,203.48,203.88,7681.0,202.8301,202.9694,202.4123,202.8102,7681.0
2024-12-19 10:05:00,204.07,204.35,203.87,204.23,4071.0,202.9992,203.2778,202.8003,203.1584,4071.0
2024-12-19 10:10:00,204.24,204.24,203.65,203.78,6908.0,203.1684,203.1684,202.5815,202.7108,6908.0
2024-12-19 10:15:00,203.69,203.82,203.39,203.51,6931.0,202.6212,202.7506,202.3228,202.4422,6931.0
2024-12-19 10:20:00,203.55,203.83,203.18,203.4,5869.0,202.482,202.7605,202.1139,202.3328,5869.0
2024-12-19 10:25:00,203.48,204.24,203.29,204.24,8988.0,202.4123,203.1684,202.2233,203.1684,8988.0
2024-12-19 10:30:00,204.0,204.39,203.81,203.97,3081.0,202.9296,203.3176,202.7406,202.8998,3081.0
2024-12-19 10:35:00,203.91,203.93,203.6,203.86,7367.0,202.8401,202.86,202.5317,202.7904,7367.0
2024-12-19 10:40:00,203.83,204.25,203.64,204.11,18524.0,202.7605,203.1783,202.5715,203.039,18524.0
2024-12-19 10:45:00,204.1,204.33,203.92,204.33,7515.0,203.0291,203.2579,202.85,203.2579,7515.0
2024-12-19 10:50:00,204.37,204.46,204.01,204.16,12625.0,203.2977,203.3872,202.9396,203.0888,12625.0
2024-12-19 10:55:00,204.21,204.37,203.98,204.13,4992.0,203.1385,203.2977,202.9097,203.0589,4992.0
2024-12-19 11:00:00,204.14,204.32,203.84,203.96,2449.0,203.0689,203.2479,202.7705,202.8898,2449.0
2024-12-19 11:05:00,203.93,204.27,203.82,204.09,1884.0,202.86,203.1982,202.7506,203.0191,1884.0
2024-12-19 11:10:00,204.21,204.39,204.07,204.08,5019.0,203.1385,203.3176,202.9992,203.0092,5019.0
2024-12-19 11:15:00,204.17,204.17,203.81,203.88,2565.0,203.0987,203.0987,202.7406,202.8102,2565.0
2024-12-19 11:20:00,204.04,204.35,204.04,204.34,1800.0,202.9694,203.2778,202.9694,203.2678,1800.0
2024-12-19 11:25:00,204.26,204.52,204.25,204.39,6374.0,203.1883,203.4469,203.1783,203.3176,6374.0
2024-12-19 11:30:00,204.26,204.75,204.25,204.74,6791.0,203.1883,203.6757,203.1783,203.6657,6791.0
2024-12-19 11:35:00,204.73,204.73,204.55,204.61,1800.0,203.6558,203.6558,203.4767,203.5364,1800.0
2024-12-19 11:40:00,204.7,204.73,204.46,204.5,2627.0,203.6259,203.6558,203.3872,203.427,2627.0
2024-12-19 11:45:00,204.61,204.72,204.61,204.72,813.0,203.5364,203.6458,203.5364,203.6458,813.0
2024-12-19 11:50:00,204.51,204.69,204.46,204.5,4531.0,203.4369,203.616,203.3872,203.427,4531.0
2024-12-19 11:55:00,204.49,204.49,204.37,204.42,1125.0,203.417,203.417,203.2977,203.3474,1125.0
2024-12-19 12:00:00,204.37,204.79,204.36,204.7,3637.0,203.2977,203.7155,203.2877,203.6259,3637.0
2024-12-19 12:05:00,204.67,204.84,204.63,204.81,5424.0,203.5961,203.7652,203.5563,203.7354,5424.0
2024-12-19 12:10:00,204.84,204.95,204.76,204.95,4158.0,203.7652,203.8746,203.6856,203.8746,4158.0
2024-12-19 12:15:00,204.94,205.08,204.93,204.95,2013.0,203.8647,204.004,203.8547,203.8746,2013.0
2024-12-19 12:20:00,204.95,205.02,204.79,204.95,2891.0,203.8746,203.9443,203.7155,203.8746,2891.0
2024-12-19 12:25:00,205.02,205.04,204.89,204.9,1413.0,203.9443,203.9642,203.8149,203.8249,1413.0
2024-12-19 12:30:00,204.98,205.15,204.75,204.89,5465.0,203.9045,204.0736,203.6757,203.8149,5465.0
2024-12-19 12:35:00,204.82,205.15,204.81,205.14,1250.0,203.7453,204.0736,203.7354,204.0636,1250.0
2024-12-19 12:40:00,205.15,205.19,204.79,204.79,16596.0,204.0736,204.1134,203.7155,203.7155,16596.0
2024-12-19 12:45:00,204.87,204.91,204.57,204.57,3110.0,203.7951,203.8348,203.4966,203.4966,3110.0
2024-12-19 12:50:00,204.64,205.02,204.63,204.83,11210.0,203.5663,203.9443,203.5563,203.7553,11210.0
2024-12-19 12:55:00,204.91,205.0,204.87,205.0,3268.0,203.8348,203.9244,203.7951,203.9244,3268.0
2024-12-19 13:00:00,204.94,205.01,204.73,204.86,3070.0,203.8647,203.9343,203.6558,203.7851,3070.0
2024-12-19 13:05:00,204.79,205.1,204.79,205.06,3104.0,203.7155,204.0238,203.7155,203.9841,3104.0
2024-12-19 13:10:00,205.09,205.26,205.03,205.03,4978.0,204.0139,204.183,203.9542,203.9542,4978.0
2024-12-19 13:15:00,205.14,205.14,204.99,205.03,650.0,204.0636,204.0636,203.9144,203.9542,650.0
2024-12-19 13:20:00,205.04,205.17,204.89,205.17,4096.0,203.9642,204.0935,203.8149,204.0935,4096.0
2024-12-19 13:25:00,205.0,205.2,205.0,205.15,10701.0,203.9244,204.1233,203.9244,204.0736,10701.0
2024-12-19 13:30:00,205.1,205.1,204.91,204.98,4267.0,204.0238,204.0238,203.8348,203.9045,4267.0
2024-12-19 13:35:00,204.85,204.97,204.77,204.84,1667.0,203.7752,203.8945,203.6956,203.7652,1667.0
2024-12-19 13:40:00,204.83,204.94,204.76,204.76,3336.0,203.7553,203.8647,203.6856,203.6856,3336.0
2024-12-19 13:45:00,204.88,205.15,204.88,205.15,1210.0,203.805,204.0736,203.805,204.0736,1210.0
2024-12-19 13:50:00,205.09,205.2,205.09,205.2,2361.0,204.0139,204.1233,204.0139,204.1233,2361.0
2024-12-19 13:55:00,205.24,205.32,205.23,205.32,581.0,204.1631,204.2427,204.1532,204.2427,581.0
2024-12-19 14:00:00,205.33,205.34,205.09,205.09,2362.0,204.2526,204.2626,204.0139,204.0139,2362.0
2024-12-19 14:05:00,205.1,205.16,204.93,204.95,2124.0,204.0238,204.0835,203.8547,203.8746,2124.0
2024-12-19 14:10:00,204.92,204.95,204.8,204.95,4079.0,203.8448,203.8746,203.7254,203.8746,4079.0
2024-12-19 14:15:00,204.88,204.98,204.88,204.88,691.0,203.805,203.9045,203.805,203.805,691.0
2024-12-19 14:20:00,204.88,204.88,204.33,204.69,12065.0,203.805,203.805,203.2579,203.616,12065.0
2024-12-19 14:25:00,204.64,204.79,204.64,204.71,1662.0,203.5663,203.7155,203.5663,203.6359,1662.0
2024-12-19 14:30:00,204.77,204.77,204.34,204.44,6188.0,203.6956,203.6956,203.2678,203.3673,6188.0
2024-12-19 14:35:00,204.36,204.5,204.33,204.5,2021.0,203.2877,203.427,203.2579,203.427,2021.0
2024-12-19 14:40:00,204.5,204.71,204.45,204.69,7726.0,203.427,203.6359,203.3773,203.616,7726.0
2024-12-19 14:45:00,204.72,204.82,204.72,204.75,3282.0,203.6458,203.7453,203.6458,203.6757,3282.0
2024-12-19 14:50:00,204.69,204.79,204.61,204.61,3714.0,203.616,203.7155,203.5364,203.5364,3714.0
2024-12-19 14:55:00,204.62,204.62,204.46,204.53,3475.0,203.5464,203.5464,203.3872,203.4568,3475.0
2024-12-19 15:00:00,204.52,204.69,204.52,204.69,4234.0,203.4469,203.616,203.4469,203.616,4234.0
2024-12-19 15:05:00,204.67,204.87,204.62,204.73,8857.0,203.5961,203.7951,203.5464,203.6558,8857.0
2024-12-19 15:10:00,204.79,204.94,204.77,204.94,3799.0,203.7155,203.8647,203.6956,203.8647,3799.0
2024-12-19 15:15:00,204.95,205.15,204.95,205.06,4074.0,203.8746,204.0736,203.8746,203.9841,4074.0
2024-12-19 15:20:00,205.06,205.23,205.0,205.15,3855.0,203.9841,204.1532,203.9244,204.0736,3855.0
2024-12-19 15:25:00,205.1,205.1,204.8,204.94,5995.0,204.0238,204.0238,203.7254,203.8647,5995.0
2024-12-19 15:30:00,205.01,205.01,204.69,204.71,13615.0,203.9343,203.9343,203.616,203.6359,13615.0
2024-12-19 15:35:00,204.76,204.89,204.53,204.8,7712.0,203.6856,203.8149,203.4568,203.7254,7712.0
2024-12-19 15:40:00,204.8,204.97,204.72,204.87,13857.0,203.7254,203.8945,203.6458,203.7951,13857.0
2024-12-19 15:45:00,204.83,204.99,204.69,204.91,11942.0,203.7553,203.9144,203.616,203.8348,11942.0
2024-12-19 15:50:00,204.8,204.87,204.2,204.24,24344.0,203.7254,203.7951,203.1286,203.1684,24344.0
2024-12-19 15:55:00,204.24,204.85,203.9,203.96,123232.0,203.1684,203.7752,202.8301,202.8898,123232.0
2024-12-20 09:30:00,204.44,204.81,203.54,203.99,146652.0,203.3673,203.7354,202.472,202.9197,146652.0
2024-12-20 09:35:00,204.8,204.93,204.11,204.18,5242.0,203.7254,203.8547,203.039,203.1087,5242.0
2024-12-20 09:40:00,204.18,204.39,203.56,204.25,10780.0,203.1087,203.3176,202.4919,203.1783,10780.0
2024-12-20 09:45:00,204.31,204.31,203.33,203.63,7123.0,203.238,203.238,202.2631,202.5616,7123.0
2024-12-20 09:50:00,203.61,204.22,203.48,204.01,6951.0,202.5417,203.1485,202.4123,202.9396,6951.0
2024-12-20 09:55:00,203.74,203.99,203.6,203.72,2307.0,202.671,202.9197,202.5317,202.6511,2307.0
2024-12-20 10:00:00,203.92,203.92,203.14,203.38,8992.0,202.85,202.85,202.0741,202.3129,8992.0
2024-12-20 10:05:00,203.38,203.38,203.0,203.12,10223.0,202.3129,202.3129,201.9349,202.0542,10223.0
2024-12-20 10:10:00,203.12,203.28,203.11,203.23,5784.0,202.0542,202.2134,202.0443,202.1637,5784.0
2024-12-20 10:15:00,203.19,203.31,202.86,203.12,6811.0,202.1239,202.2432,201.7956,202.0542,6811.0
2024-12-20 10:20:00,203.15,203.19,202.81,203.07,3980.0,202.0841,202.1239,201.7459,202.0045,3980.0
2024-12-20 10:25:00,203.27,203.5,203.23,203.5,8819.0,202.2034,202.4322,202.1637,202.4322,8819.0
2024-12-20 10:30:00,203.53,204.01,203.53,203.84,3376.0,202.4621,202.9396,202.4621,202.7705,3376.0
2024-12-20 10:35:00,203.69,203.91,203.45,203.45,3594.0,202.6212,202.8401,202.3825,202.3825,3594.0
2024-12-20 10:40:00,203.41,204.0,203.37,203.99,7615.0,202.3427,202.9296,202.3029,202.9197,7615.0
2024-12-20 10:45:00,203.99,204.2,203.86,204.12,3763.0,202.9197,203.1286,202.7904,203.049,3763.0
2024-12-20 10:50:00,204.24,204.26,204.11,204.24,3420.0,203.1684,203.1883,203.039,203.1684,3420.0
2024-12-20 10:55:00,204.39,204.39,204.0,204.18,5616.0,203.3176,203.3176,202.9296,203.1087,5616.0
2024-12-20 11:00:00,203.96,204.5,203.96,204.38,3523.0,202.8898,203.427,202.8898,203.3076,3523.0
2024-12-20 11:05:00,204.54,204.54,204.42,204.48,6750.0,203.4668,203.4668,203.3474,203.4071,6750.0
2024-12-20 11:10:00,204.48,204.55,204.47,204.48,6035.0,203.4071,203.4767,203.3972,203.4071,6035.0
2024-12-20 11:15:00,204.48,204.56,204.42,204.54,10947.0,203.4071,203.4867,203.3474,203.4668,10947.0
2024-12-20 11:20:00,204.54,204.88,204.47,204.71,14058.0,203.4668,203.805,203.3972,203.6359,14058.0
2024-12-20 11:25:00,204.65,204.75,204.41,204.75,4104.0,203.5762,203.6757,203.3375,203.6757,4104.0
2024-12-20 11:30:00,204.81,204.99,204.69,204.86,5412.0,203.7354,203.9144,203.616,203.7851,5412.0
2024-12-20 11:35:00,204.77,205.2,204.77,205.13,10543.0,203.6956,204.1233,203.6956,204.0537,10543.0
2024-12-20 11:40:00,205.11,205.27,204.93,205.25,3729.0,204.0338,204.193,203.8547,204.1731,3729.0
2024-12-20 11:45:00,205.16,205.26,205.11,205.14,3746.0,204.0835,204.183,204.0338,204.0636,3746.0
2024-12-20 11:50:00,205.13,205.21,204.96,205.06,8526.0,204.0537,204.1333,203.8846,203.9841,8526.0
2024-12-20 11:55:00,205.16,205.33,205.08,205.32,3167.0,204.0835,204.2526,204.004,204.2427,3167.0
2024-12-20 12:00:00,205.19,205.6,205.17,205.36,30613.0,204.1134,204.5212,204.0935,204.2825,30613.0
2024-12-20 12:05:00,205.36,205.36,205.13,205.19,2762.0,204.2825,204.2825,204.0537,204.1134,2762.0
2024-12-20 12:10:00,205.22,205.3,205.1,205.22,2000.0,204.1432,204.2228,204.0238,204.1432,2000.0
2024-12-20 12:15:00,205.32,205.32,205.1,205.13,1234.0,204.2427,204.2427,204.0238,204.0537,1234.0
2024-12-20 12:20:00,205.15,205.44,205.15,205.37,4284.0,204.0736,204.3621,204.0736,204.2924,4284.0
2024-12-20 12:25:00,205.48,205.55,205.42,205.43,1312.0,204.4019,204.4715,204.3422,204.3521,1312.0
2024-12-20 12:30:00,205.42,205.44,205.17,205.27,3693.0,204.3422,204.3621,204.0935,204.193,3693.0
2024-12-20 12:35:00,205.24,205.4,205.22,205.39,7519.0,204.1631,204.3223,204.1432,204.3123,7519.0
2024-12-20 12:40:00,205.29,205.33,205.13,205.16,1733.0,204.2128,204.2526,204.0537,204.0835,1733.0
2024-12-20 12:45:00,205.15,205.33,205.09,205.33,14043.0,204.0736,204.2526,204.0139,204.2526,14043.0
2024-12-20 12:50:00,205.42,205.55,205.19,205.28,2273.0,204.3422,204.4715,204.1134,204.2029,2273.0
2024-12-20 12:55:00,205.28,205.51,205.28,205.41,4160.0,204.2029,204.4317,204.2029,204.3322,4160.0
2024-12-20 13:00:00,205.32,205.41,205.05,205.06,3246.0,204.2427,204.3322,203.9741,203.9841,3246.0
2024-12-20 13:05:00,204.99,205.09,204.96,204.99,2300.0,203.9144,204.0139,203.8846,203.9144,2300.0
2024-12-20 13:10:00,204.89,205.24,204.89,205.22,5455.0,203.8149,204.1631,203.8149,204.1432,5455.0
2024-12-20 13:15:00,205.24,205.24,205.05,205.15,2709.0,204.1631,204.1631,203.9741,204.0736,2709.0
2024-12-20 13:20:00,205.23,205.23,204.96,205.05,1829.0,204.1532,204.1532,203.8846,203.9741,1829.0
2024-12-20 13:25:00,204.9,204.94,204.54,204.64,3826.0,203.8249,203.8647,203.4668,203.5663,3826.0
2024-12-20 13:30:00,204.61,204.88,204.61,204.71,2462.0,203.5364,203.805,203.5364,203.6359,2462.0
2024-12-20 13:35:00,204.63,204.65,204.35,204.36,7125.0,203.5563,203.5762,203.2778,203.2877,7125.0
2024-12-20 13:40:00,204.45,204.51,204.36,204.43,3251.0,203.3773,203.4369,203.2877,203.3574,3251.0
2024-12-20 13:45:00,204.42,204.52,204.37,204.45,2769.0,203.3474,203.4469,203.2977,203.3773,2769.0
2024-12-20 13:50:00,204.47,204.52,204.31,204.52,3525.0,203.3972,203.4469,203.238,203.4469,3525.0
2024-12-20 13:55:00,204.48,204.67,204.28,204.28,2731.0,203.4071,203.5961,203.2081,203.2081,2731.0
2024-12-20 14:00:00,204.28,204.39,204.25,204.32,1914.0,203.2081,203.3176,203.1783,203.2479,1914.0
2024-12-20 14:05:00,204.3,204.38,204.18,204.38,4509.0,203.228,203.3076,203.1087,203.3076,4509.0
2024-12-20 14:10:00,204.37,204.48,204.36,204.45,900.0,203.2977,203.4071,203.2877,203.3773,900.0
2024-12-20 14:15:00,204.4,204.49,204.34,204.34,3073.0,203.3275,203.417,203.2678,203.2678,3073.0
2024-12-20 14:20:00,204.39,204.41,204.24,204.36,4820.0,203.3176,203.3375,203.1684,203.2877,4820.0
2024-12-20 14:25:00,204.42,204.56,204.38,204.56,2472.0,203.3474,203.4867,203.3076,203.4867,2472.0
2024-12-20 14:30:00,204.53,204.6,204.44,204.46,2244.0,203.4568,203.5265,203.3673,203.3872,2244.0
2024-12-20 14:35:00,204.4,204.41,204.28,204.28,5586.0,203.3275,203.3375,203.2081,203.2081,5586.0
2024-12-20 14:40:00,204.31,204.35,204.16,204.16,8867.0,203.238,203.2778,203.0888,203.0888,8867.0
2024-12-20 14:45:00,204.13,204.13,203.96,203.96,2500.0,203.0589,203.0589,202.8898,202.8898,2500.0
2024-12-20 14:50:00,203.93,203.99,203.85,203.99,9297.0,202.86,202.9197,202.7804,202.9197,9297.0
2024-12-20 14:55:00,203.94,203.97,203.7,203.91,4029.0,202.8699,202.8998,202.6312,202.8401,4029.0
2024-12-20 15:00:00,203.92,204.05,203.9,204.05,3889.0,202.85,202.9794,202.8301,202.9794,3889.0
2024-12-20 15:05:00,204.06,204.13,203.99,204.13,2849.0,202.9893,203.0589,202.9197,203.0589,2849.0
2024-12-20 15:10:00,204.14,204.25,204.14,204.24,2501.0,203.0689,203.1783,203.0689,203.1684,2501.0
2024-12-20 15:15:00,204.24,204.33,204.17,204.29,6259.0,203.1684,203.2579,203.0987,203.2181,6259.0
2024-12-20 15:20:00,204.28,204.28,204.05,204.17,5484.0,203.2081,203.2081,202.9794,203.0987,5484.0
2024-12-20 15:25:00,204.13,204.36,204.13,204.34,4663.0,203.0589,203.2877,203.0589,203.2678,4663.0
2024-12-20 15:30:00,204.26,204.26,203.95,204.06,10515.0,203.1883,203.1883,202.8799,202.9893,10515.0
2024-12-20 15:35:00,204.06,204.62,203.98,204.59,8505.0,202.9893,203.5464,202.9097,203.5165,8505.0
2024-12-20 15:40:00,204.59,204.64,204.38,204.55,10903.0,203.5165,203.5663,203.3076,203.4767,10903.0
2024-12-20 15:45:00,204.47,204.61,204.33,204.4,8245.0,203.3972,203.5364,203.2579,203.3275,8245.0
2024-12-20 15:50:00,204.33,204.43,204.11,204.39,22232.0,203.2579,203.3574,203.039,203.3176,22232.0
2024-12-20 15:55:00,204.35,204.37,203.45,203.82,113516.0,203.2778,203.2977,202.3825,202.7506,113516.0
2024-12-23 09:30:00,203.91,203.96,202.94,202.95,12073.0,202.8401,202.8898,201.8752,201.8851,12073.0
2024-12-23 09:35:00,203.61,203.61,202.33,202.59,1907.0,202.5417,202.5417,201.2684,201.527,1907.0
2024-12-23 09:40:00,202.56,202.58,202.24,202.39,3261.0,201.4972,201.5171,201.1789,201.3281,3261.0
2024-12-23 09:45:00,202.28,202.33,201.67,201.97,4055.0,201.2186,201.2684,200.6118,200.9103,4055.0
2024-12-23 09:50:00,201.87,202.09,201.79,201.87,2353.0,200.8108,201.0296,200.7312,200.8108,2353.0
2024-12-23 09:55:00,201.91,202.08,201.91,201.97,1440.0,200.8506,201.0197,200.8506,200.9103,1440.0
2024-12-23 10:00:00,202.14,202.16,201.69,201.74,5486.0,201.0794,201.0993,200.6317,200.6815,5486.0
2024-12-23 10:05:00,201.88,202.19,201.88,202.03,2777.0,200.8207,201.1291,200.8207,200.97,2777.0
2024-12-23 10:10:00,201.94,202.0,201.91,201.97,1026.0,200.8804,200.9401,200.8506,200.9103,1026.0
2024-12-23 10:15:00,201.99,202.14,201.85,202.05,3217.0,200.9302,201.0794,200.7909,200.9898,3217.0
2024-12-23 10:20:00,202.04,202.25,201.64,201.64,3524.0,200.9799,201.1888,200.582,200.582,3524.0
2024-12-23 10:25:00,201.78,201.78,201.74,201.74,524.0,200.7213,200.7213,200.6815,200.6815,524.0
2024-12-23 10:30:00,201.73,201.88,201.69,201.74,2700.0,200.6715,200.8207,200.6317,200.6815,2700.0
2024-12-23 10:35:00,201.75,201.98,201.75,201.98,731.0,200.6914,200.9202,200.6914,200.9202,731.0
2024-12-23 10:40:00,201.83,201.87,201.45,201.56,4164.0,200.771,200.8108,200.393,200.5024,4164.0
2024-12-23 10:45:00,201.58,201.58,201.19,201.19,3235.0,200.5223,200.5223,200.1344,200.1344,3235.0
2024-12-23 10:50:00,201.28,201.29,200.85,201.15,6946.0,200.2239,200.2338,199.7961,200.0946,6946.0
2024-12-23 10:55:00,201.16,201.37,200.98,200.99,3161.0,200.1045,200.3134,199.9255,199.9354,3161.0
2024-12-23 11:00:00,201.12,201.22,201.0,201.12,1376.0,200.0647,200.1642,199.9454,200.0647,1376.0
2024-12-23 11:05:00,201.11,201.24,201.01,201.16,3628.0,200.0548,200.1841,199.9553,200.1045,3628.0
2024-12-23 11:10:00,201.18,201.21,201.18,201.21,700.0,200.1244,200.1543,200.1244,200.1543,700.0
2024-12-23 11:15:00,201.21,201.29,201.15,201.15,2339.0,200.1543,200.2338,200.0946,200.0946,2339.0
2024-12-23 11:20:00,201.16,201.23,200.92,201.07,2626.0,200.1045,200.1742,199.8658,200.015,2626.0
2024-12-23 11:25:00,200.86,200.88,200.75,200.86,1706.0,199.8061,199.826,199.6967,199.8061,1706.0
2024-12-23 11:30:00,200.8,200.86,200.73,200.77,3106.0,199.7464,199.8061,199.6768,199.7166,3106.0
2024-12-23 11:35:00,200.73,200.74,200.67,200.72,1900.0,199.6768,199.6867,199.6171,199.6668,1900.0
2024-12-23 11:40:00,200.73,200.9,200.72,200.9,3409.0,199.6768,199.8459,199.6668,199.8459,3409.0
2024-12-23 11:45:00,200.92,201.06,200.91,201.06,1858.0,199.8658,200.005,199.8558,200.005,1858.0
2024-12-23 11:50:00,201.18,201.4,201.18,201.29,2230.0,200.1244,200.3433,200.1244,200.2338,2230.0
2024-12-23 11:55:00,201.39,201.46,201.28,201.45,1881.0,200.3333,200.4029,200.2239,200.393,1881.0
2024-12-23 12:00:00,201.6,201.64,201.44,201.44,3425.0,200.5422,200.582,200.383,200.383,3425.0
2024-12-23 12:05:00,201.28,201.28,201.16,201.25,1200.0,200.2239,200.2239,200.1045,200.194,1200.0
2024-12-23 12:10:00,201.25,201.49,201.24,201.42,3423.0,200.194,200.4328,200.1841,200.3632,3423.0
2024-12-23 12:15:00,201.47,201.81,201.31,201.69,6445.0,200.4129,200.7511,200.2537,200.6317,6445.0
2024-12-23 12:20:00,201.94,201.94,201.77,201.77,1318.0,200.8804,200.8804,200.7113,200.7113,1318.0
2024-12-23 12:25:00,201.74,201.86,201.65,201.85,1002.0,200.6815,200.8008,200.5919,200.7909,1002.0
2024-12-23 12:30:00,201.78,201.78,201.63,201.66,1478.0,200.7213,200.7213,200.5721,200.6019,1478.0
2024-12-23 12:35:00,201.66,201.66,201.41,201.46,6911.0,200.6019,200.6019,200.3532,200.4029,6911.0
2024-12-23 12:40:00,201.45,201.65,201.43,201.65,826.0,200.393,200.5919,200.3731,200.5919,826.0
2024-12-23 12:45:00,201.7,201.72,201.55,201.57,2964.0,200.6417,200.6616,200.4925,200.5124,2964.0
2024-12-23 12:50:00,201.53,201.73,201.53,201.7,500.0,200.4726,200.6715,200.4726,200.6417,500.0
2024-12-23 12:55:00,201.7,201.7,201.52,201.55,2611.0,200.6417,200.6417,200.4626,200.4925,2611.0
2024-12-23 13:00:00,201.59,201.79,201.58,201.71,2683.0,200.5323,200.7312,200.5223,200.6516,2683.0
2024-12-23 13:05:00,201.77,201.97,201.77,201.97,815.0,200.7113,200.9103,200.7113,200.9103,815.0
2024-12-23 13:10:00,201.98,201.98,201.77,201.77,3094.0,200.9202,200.9202,200.7113,200.7113,3094.0
2024-12-23 13:15:00,201.9,201.9,201.75,201.76,1201.0,200.8406,200.8406,200.6914,200.7014,1201.0
2024-12-23 13:20:00,201.76,202.02,201.76,202.01,1659.0,200.7014,200.96,200.7014,200.9501,1659.0
2024-12-23 13:25:00,201.95,202.04,201.95,202.04,261.0,200.8904,200.9799,200.8904,200.9799,261.0
2024-12-23 13:30:00,201.97,202.07,201.92,202.04,2987.0,200.9103,201.0097,200.8605,200.9799,2987.0
2024-12-23 13:35:00,202.02,202.09,202.02,202.08,1243.0,200.96,201.0296,200.96,201.0197,1243.0
2024-12-23 13:40:00,202.07,202.11,201.86,201.88,3741.0,201.0097,201.0495,200.8008,200.8207,3741.0
2024-12-23 13:45:00,201.84,201.85,201.8,201.84,1500.0,200.781,200.7909,200.7412,200.781,1500.0
2024-12-23 13:50:00,201.9,201.92,201.81,201.89,1200.0,200.8406,200.8605,200.7511,200.8307,1200.0
2024-12-23 13:55:00,201.81,201.88,201.69,201.8,2094.0,200.7511,200.8207,200.6317,200.7412,2094.0
2024-12-23 14:00:00,201.81,202.01,201.8,202.0,3122.0,200.7511,200.9501,200.7412,200.9401,3122.0
2024-12-23 14:05:00,201.93,202.0,201.92,201.93,845.0,200.8705,200.9401,200.8605,200.8705,845.0
2024-12-23 14:10:00,201.97,201.97,201.97,201.97,526.0,200.9103,200.9103,200.9103,200.9103,526.0
2024-12-23 14:15:00,202.02,202.04,201.8,201.96,13901.0,200.96,200.9799,200.7412,200.9003,13901.0
2024-12-23 14:20:00,201.9,201.94,201.76,201.76,1623.0,200.8406,200.8804,200.7014,200.7014,1623.0
2024-12-23 14:25:00,201.75,201.79,201.7,201.78,3206.0,200.6914,200.7312,200.6417,200.7213,3206.0
2024-12-23 14:30:00,201.84,201.85,201.76,201.76,1000.0,200.781,200.7909,200.7014,200.7014,1000.0
2024-12-23 14:35:00,201.82,201.86,201.75,201.77,5417.0,200.7611,200.8008,200.6914,200.7113,5417.0
2024-12-23 14:40:00,201.75,201.87,201.73,201.87,1478.0,200.6914,200.8108,200.6715,200.8108,1478.0
2024-12-23 14:45:00,201.84,201.86,201.67,201.67,3048.0,200.781,200.8008,200.6118,200.6118,3048.0
2024-12-23 14:50:00,201.66,201.79,201.66,201.7,2557.0,200.6019,200.7312,200.6019,200.6417,2557.0
2024-12-23 14:55:00,201.66,201.77,201.53,201.59,2740.0,200.6019,200.7113,200.4726,200.5323,2740.0
2024-12-23 15:00:00,201.63,201.78,201.53,201.74,4019.0,200.5721,200.7213,200.4726,200.6815,4019.0
2024-12-23 15:05:00,201.75,201.97,201.73,201.73,3421.0,200.6914,200.9103,200.6715,200.6715,3421.0
2024-12-23 15:10:00,201.69,201.75,201.57,201.72,1812.0,200.6317,200.6914,200.5124,200.6616,1812.0
2024-12-23 15:15:00,201.64,201.64,201.47,201.62,4706.0,200.582,200.582,200.4129,200.5621,4706.0
2024-12-23 15:20:00,201.71,201.8,201.71,201.77,1986.0,200.6516,200.7412,200.6516,200.7113,1986.0
2024-12-23 15:25:00,201.87,202.19,201.87,202.1,5972.0,200.8108,201.1291,200.8108,201.0396,5972.0
2024-12-23 15:30:00,202.09,202.13,201.99,202.13,5050.0,201.0296,201.0694,200.9302,201.0694,5050.0
2024-12-23 15:35:00,202.05,202.2,201.99,202.06,3987.0,200.9898,201.1391,200.9302,200.9998,3987.0
2024-12-23 15:40:00,202.1,202.16,202.0,202.0,3293.0,201.0396,201.0993,200.9401,200.9401,3293.0
2024-12-23 15:45:00,202.02,202.21,202.0,202.09,3988.0,200.96,201.149,200.9401,201.0296,3988.0
2024-12-23 15:50:00,202.14,202.45,202.06,202.17,18649.0,201.0794,201.3878,200.9998,201.1092,18649.0
2024-12-23 15:55:00,202.27,202.52,202.25,202.28,37156.0,201.2087,201.4574,201.1888,201.2186,37156.0
2024-12-24 09:30:00,201.85,202.53,201.85,202.53,4738.0,200.7909,201.4673,200.7909,201.4673,4738.0
2024-12-24 09:35:00,202.5,202.5,201.76,201.92,5534.0,201.4375,201.4375,200.7014,200.8605,5534.0
2024-12-24 09:40:00,201.8,202.74,201.8,202.49,1533.0,200.7412,201.6762,200.7412,201.4275,1533.0
2024-12-24 09:45:00,202.54,202.75,202.19,202.71,3950.0,201.4773,201.6862,201.1291,201.6464,3950.0
2024-12-24 09:50:00,202.77,202.8,202.44,202.44,900.0,201.7061,201.7359,201.3778,201.3778,900.0
2024-12-24 09:55:00,202.55,202.67,202.4,202.66,2042.0,201.4872,201.6066,201.338,201.5966,2042.0
2024-12-24 10:00:00,202.7,202.98,202.62,202.98,12608.0,201.6364,201.915,201.5569,201.915,12608.0
2024-12-24 10:05:00,203.06,203.06,202.83,202.95,1743.0,201.9945,201.9945,201.7658,201.8851,1743.0
2024-12-24 10:10:00,202.95,203.32,202.95,203.3,3925.0,201.8851,202.2532,201.8851,202.2333,3925.0
2024-12-24 10:15:00,203.3,203.3,203.05,203.05,2789.0,202.2333,202.2333,201.9846,201.9846,2789.0
2024-12-24 10:20:00,203.07,203.24,202.95,202.95,2644.0,202.0045,202.1736,201.8851,201.8851,2644.0
2024-12-24 10:25:00,203.11,203.17,203.09,203.17,560.0,202.0443,202.104,202.0244,202.104,560.0
2024-12-24 10:30:00,203.22,203.3,203.15,203.29,2837.0,202.1537,202.2333,202.0841,202.2233,2837.0
2024-12-24 10:35:00,203.27,203.47,203.27,203.47,7867.0,202.2034,202.4024,202.2034,202.4024,7867.0
2024-12-24 10:40:00,203.45,203.62,203.44,203.54,3931.0,202.3825,202.5516,202.3726,202.472,3931.0
2024-12-24 10:45:00,203.48,203.68,203.48,203.48,1683.0,202.4123,202.6113,202.4123,202.4123,1683.0
2024-12-24 10:50:00,203.42,203.44,203.1,203.13,2990.0,202.3527,202.3726,202.0343,202.0642,2990.0
2024-12-24 10:55:00,203.17,203.29,203.12,203.19,1780.0,202.104,202.2233,202.0542,202.1239,1780.0
2024-12-24 11:00:00,203.18,203.31,203.18,203.25,978.0,202.1139,202.2432,202.1139,202.1836,978.0
2024-12-24 11:05:00,203.18,203.18,202.93,202.94,2444.0,202.1139,202.1139,201.8652,201.8752,2444.0
2024-12-24 11:10:00,202.96,202.96,202.94,202.94,200.0,201.8951,201.8951,201.8752,201.8752,200.0
2024-12-24 11:15:00,202.82,203.06,202.82,203.05,2645.0,201.7558,201.9945,201.7558,201.9846,2645.0
2024-12-24 11:20:00,203.08,203.08,203.05,203.05,226.0,202.0144,202.0144,201.9846,201.9846,226.0
2024-12-24 11:25:00,203.24,203.32,203.11,203.2,1952.0,202.1736,202.2532,202.0443,202.1338,1952.0
2024-12-24 11:30:00,203.2,203.2,203.2,203.2,0.0,202.1338,202.1338,202.1338,202.1338,0.0
2024-12-24 11:35:00,203.21,203.43,203.2,203.43,1828.0,202.1438,202.3626,202.1338,202.3626,1828.0
2024-12-24 11:40:00,203.51,203.54,203.51,203.53,599.0,202.4422,202.472,202.4422,202.4621,599.0
2024-12-24 11:45:00,203.56,203.56,203.48,203.49,3714.0,202.4919,202.4919,202.4123,202.4223,3714.0
2024-12-24 11:50:00,203.47,203.6,203.38,203.38,2419.0,202.4024,202.5317,202.3129,202.3129,2419.0
2024-12-24 11:55:00,203.42,203.64,203.42,203.63,702.0,202.3527,202.5715,202.3527,202.5616,702.0
2024-12-24 12:00:00,203.6,203.67,203.52,203.66,1512.0,202.5317,202.6013,202.4521,202.5914,1512.0
2024-12-24 12:05:00,203.74,203.79,203.71,203.72,1491.0,202.671,202.7207,202.6411,202.6511,1491.0
2024-12-24 12:10:00,203.72,203.8,203.67,203.8,2601.0,202.6511,202.7307,202.6013,202.7307,2601.0
2024-12-24 12:15:00,203.75,203.83,203.75,203.83,3161.0,202.6809,202.7605,202.6809,202.7605,3161.0
2024-12-24 12:20:00,203.77,203.83,203.77,203.83,3556.0,202.7008,202.7605,202.7008,202.7605,3556.0
2024-12-24 12:25:00,203.79,203.83,203.76,203.83,5183.0,202.7207,202.7605,202.6909,202.7605,5183.0
2024-12-24 12:30:00,203.83,203.83,203.54,203.61,5435.0,202.7605,202.7605,202.472,202.5417,5435.0
2024-12-24 12:35:00,203.63,204.0,203.63,204.0,4137.0,202.5616,202.9296,202.5616,202.9296,4137.0
2024-12-24 12:40:00,203.95,203.95,203.77,203.78,4083.0,202.8799,202.8799,202.7008,202.7108,4083.0
2024-12-24 12:45:00,203.71,203.79,203.58,203.79,2619.0,202.6411,202.7207,202.5118,202.7207,2619.0
2024-12-24 12:50:00,203.85,204.14,203.69,204.14,2107.0,202.7804,203.0689,202.6212,203.0689,2107.0
2024-12-24 12:55:00,204.02,204.14,203.9,203.92,19538.0,202.9495,203.0689,202.8301,202.85,19538.0
2024-12-26 09:30:00,203.5,203.99,202.5,203.99,8447.0,202.4322,202.9197,201.4375,202.9197,8447.0
2024-12-26 09:35:00,203.84,204.18,203.84,204.06,500.0,202.7705,203.1087,202.7705,202.9893,500.0
2024-12-26 09:40:00,204.27,204.28,203.64,203.94,5754.0,203.1982,203.2081,202.5715,202.8699,5754.0
2024-12-26 09:45:00,204.14,204.44,203.82,204.34,1102.0,203.0689,203.3673,202.7506,203.2678,1102.0
2024-12-26 09:50:00,204.34,204.34,203.76,203.99,6370.0,203.2678,203.2678,202.6909,202.9197,6370.0
2024-12-26 09:55:00,204.0,204.32,203.99,204.32,1929.0,202.9296,203.2479,202.9197,203.2479,1929.0
2024-12-26 10:00:00,204.72,204.73,204.5,204.73,2408.0,203.6458,203.6558,203.427,203.6558,2408.0
2024-12-26 10:05:00,204.73,204.79,204.57,204.79,1207.0,203.6558,203.7155,203.4966,203.7155,1207.0
2024-12-26 10:10:00,204.56,206.39,204.34,204.34,6984.0,203.4867,205.3071,203.2678,203.2678,6984.0
2024-12-26 10:15:00,204.34,204.46,204.21,204.37,3243.0,203.2678,203.3872,203.1385,203.2977,3243.0
2024-12-26 10:20:00,204.55,204.55,204.39,204.43,680.0,203.4767,203.4767,203.3176,203.3574,680.0
2024-12-26 10:25:00,204.41,204.42,204.41,204.41,159.0,203.3375,203.3474,203.3375,203.3375,159.0
2024-12-26 10:30:00,204.5,204.5,204.04,204.1,5891.0,203.427,203.427,202.9694,203.0291,5891.0
2024-12-26 10:35:00,204.15,204.15,203.99,204.01,1600.0,203.0788,203.0788,202.9197,202.9396,1600.0
2024-12-26 10:40:00,203.93,204.03,203.86,203.86,1689.0,202.86,202.9595,202.7904,202.7904,1689.0
2024-12-26 10:45:00,203.89,204.21,203.8,204.14,2208.0,202.8202,203.1385,202.7307,203.0689,2208.0
2024-12-26 10:50:00,204.14,204.14,203.87,203.87,2697.0,203.0689,203.0689,202.8003,202.8003,2697.0
2024-12-26 10:55:00,203.94,204.12,203.93,204.12,950.0,202.8699,203.049,202.86,203.049,950.0
2024-12-26 11:00:00,204.02,204.37,204.01,204.37,1300.0,202.9495,203.2977,202.9396,203.2977,1300.0
2024-12-26 11:05:00,204.37,204.37,204.17,204.17,700.0,203.2977,203.2977,203.0987,203.0987,700.0
2024-12-26 11:10:00,204.25,204.27,204.25,204.27,200.0,203.1783,203.1982,203.1783,203.1982,200.0
2024-12-26 11:15:00,204.23,204.42,204.23,204.38,1402.0,203.1584,203.3474,203.1584,203.3076,1402.0
2024-12-26 11:20:00,204.38,204.38,204.38,204.38,0.0,203.3076,203.3076,203.3076,203.3076,0.0
2024-12-26 11:25:00,204.45,204.45,204.45,204.45,300.0,203.3773,203.3773,203.3773,203.3773,300.0
2024-12-26 11:30:00,204.56,204.74,204.54,204.74,2833.0,203.4867,203.6657,203.4668,203.6657,2833.0
2024-12-26 11:35:00,204.73,204.73,204.73,204.73,100.0,203.6558,203.6558,203.6558,203.6558,100.0
2024-12-26 11:40:00,204.77,204.77,204.63,204.64,400.0,203.6956,203.6956,203.5563,203.5663,400.0
2024-12-26 11:45:00,204.64,204.77,204.64,204.7,1545.0,203.5663,203.6956,203.5663,203.6259,1545.0
2024-12-26 11:50:00,204.58,204.63,204.55,204.63,700.0,203.5066,203.5563,203.4767,203.5563,700.0
2024-12-26 11:55:00,204.65,204.72,204.47,204.47,4062.0,203.5762,203.6458,203.3972,203.3972,4062.0
2024-12-26 12:00:00,204.63,204.74,204.62,204.74,719.0,203.5563,203.6657,203.5464,203.6657,719.0
2024-12-26 12:05:00,204.74,204.74,204.74,204.74,0.0,203.6657,203.6657,203.6657,203.6657,0.0
2024-12-26 12:10:00,204.64,204.73,204.57,204.71,2221.0,203.5663,203.6558,203.4966,203.6359,2221.0
2024-12-26 12:15:00,204.66,204.74,204.66,204.74,1079.0,203.5862,203.6657,203.5862,203.6657,1079.0
2024-12-26 12:20:00,204.76,204.76,204.65,204.66,358.0,203.6856,203.6856,203.5762,203.5862,358.0
2024-12-26 12:25:00,204.64,204.64,204.63,204.63,1200.0,203.5663,203.5663,203.5563,203.5563,1200.0
2024-12-26 12:30:00,204.59,204.67,204.49,204.67,1354.0,203.5165,203.5961,203.417,203.5961,1354.0
2024-12-26 12:35:00,204.67,204.68,204.67,204.68,312.0,203.5961,203.606,203.5961,203.606,312.0
2024-12-26 12:40:00,204.67,204.67,204.67,204.67,200.0,203.5961,203.5961,203.5961,203.5961,200.0
2024-12-26 12:45:00,204.64,204.67,204.25,204.49,3686.0,203.5663,203.5961,203.1783,203.417,3686.0
2024-12-26 12:50:00,204.5,204.5,204.47,204.49,713.0,203.427,203.427,203.3972,203.417,713.0
2024-12-26 12:55:00,204.54,204.54,204.54,204.54,104.0,203.4668,203.4668,203.4668,203.4668,104.0
2024-12-26 13:00:00,204.48,204.48,204.47,204.48,124.0,203.4071,203.4071,203.3972,203.4071,124.0
2024-12-26 13:05:00,204.48,204.48,204.47,204.48,100.0,203.4071,203.4071,203.3972,203.4071,100.0
2024-12-26 13:10:00,204.46,204.49,204.45,204.46,1200.0,203.3872,203.417,203.3773,203.3872,1200.0
2024-12-26 13:15:00,204.46,204.51,204.39,204.44,1586.0,203.3872,203.4369,203.3176,203.3673,1586.0
2024-12-26 13:20:00,204.44,204.73,204.44,204.68,1851.0,203.3673,203.6558,203.3673,203.606,1851.0
2024-12-26 13:25:00,204.66,204.75,204.47,204.53,3227.0,203.5862,203.6757,203.3972,203.4568,3227.0
2024-12-26 13:30:00,204.39,204.39,204.15,204.17,1206.0,203.3176,203.3176,203.0788,203.0987,1206.0
2024-12-26 13:35:00,204.08,204.28,204.08,204.21,445.0,203.0092,203.2081,203.0092,203.1385,445.0
2024-12-26 13:40:00,204.14,204.31,204.14,204.25,1342.0,203.0689,203.238,203.0689,203.1783,1342.0
2024-12-26 13:45:00,204.23,204.45,204.22,204.38,1031.0,203.1584,203.3773,203.1485,203.3076,1031.0
2024-12-26 13:50:00,204.44,204.44,204.36,204.36,200.0,203.3673,203.3673,203.2877,203.2877,200.0
2024-12-26 13:55:00,204.39,204.39,204.39,204.39,100.0,203.3176,203.3176,203.3176,203.3176,100.0
2024-12-26 14:00:00,204.33,204.4,204.29,204.39,3417.0,203.2579,203.3275,203.2181,203.3176,3417.0
2024-12-26 14:05:00,204.38,204.38,204.28,204.28,1149.0,203.3076,203.3076,203.2081,203.2081,1149.0
2024-12-26 14:10:00,204.26,204.35,204.26,204.27,1994.0,203.1883,203.2778,203.1883,203.1982,1994.0
2024-12-26 14:15:00,204.27,204.29,204.24,204.24,1006.0,203.1982,203.2181,203.1684,203.1684,1006.0
2024-12-26 14:20:00,204.24,204.31,204.24,204.27,1883.0,203.1684,203.238,203.1684,203.1982,1883.0
2024-12-26 14:25:00,204.27,204.27,204.27,204.27,0.0,203.1982,203.1982,203.1982,203.1982,0.0
2024-12-26 14:30:00,204.27,204.27,204.2,204.2,980.0,203.1982,203.1982,203.1286,203.1286,980.0
2024-12-26 14:35:00,204.24,204.39,204.2,204.39,2723.0,203.1684,203.3176,203.1286,203.3176,2723.0
2024-12-26 14:40:00,204.34,204.44,204.34,204.41,1181.0,203.2678,203.3673,203.2678,203.3375,1181.0
2024-12-26 14:45:00,204.32,204.34,204.22,204.25,3400.0,203.2479,203.2678,203.1485,203.1783,3400.0
2024-12-26 14:50:00,204.19,204.27,204.19,204.26,1531.0,203.1186,203.1982,203.1186,203.1883,1531.0
2024-12-26 14:55:00,204.28,204.28,204.24,204.24,506.0,203.2081,203.2081,203.1684,203.1684,506.0
2024-12-26 15:00:00,204.18,204.19,204.07,204.07,3743.0,203.1087,203.1186,202.9992,202.9992,3743.0
2024-12-26 15:05:00,204.13,204.19,204.12,204.18,1204.0,203.0589,203.1186,203.049,203.1087,1204.0
2024-12-26 15:10:00,204.2,204.2,204.14,204.15,1513.0,203.1286,203.1286,203.0689,203.0788,1513.0
2024-12-26 15:15:00,204.13,204.18,204.08,204.15,3109.0,203.0589,203.1087,203.0092,203.0788,3109.0
2024-12-26 15:20:00,204.1,204.24,204.1,204.21,1777.0,203.0291,203.1684,203.0291,203.1385,1777.0
2024-12-26 15:25:00,204.21,204.31,204.21,204.25,1507.0,203.1385,203.238,203.1385,203.1783,1507.0
2024-12-26 15:30:00,204.18,204.34,204.17,204.29,6655.0,203.1087,203.2678,203.0987,203.2181,6655.0
2024-12-26 15:35:00,204.35,204.38,204.3,204.38,1600.0,203.2778,203.3076,203.228,203.3076,1600.0
2024-12-26 15:40:00,204.28,204.36,204.22,204.22,8509.0,203.2081,203.2877,203.1485,203.1485,8509.0
2024-12-26 15:45:00,204.22,204.24,204.03,204.03,2856.0,203.1485,203.1684,202.9595,202.9595,2856.0
2024-12-26 15:50:00,204.0,204.37,203.99,204.34,8447.0,202.9296,203.2977,202.9197,203.2678,8447.0
2024-12-26 15:55:00,204.35,204.38,204.03,204.23,19811.0,203.2778,203.3076,202.9595,203.1584,19811.0
2024-12-27 09:30:00,203.2,204.1,203.2,204.1,4541.0,202.1338,203.0291,202.1338,203.0291,4541.0
2024-12-27 09:35:00,203.84,204.19,203.67,204.19,2200.0,202.7705,203.1186,202.6013,203.1186,2200.0
2024-12-27 09:40:00,204.62,204.66,204.37,204.66,750.0,203.5464,203.5862,203.2977,203.5862,750.0
2024-12-27 09:45:00,204.67,204.67,204.35,204.64,3908.0,203.5961,203.5961,203.2778,203.5663,3908.0
2024-12-27 09:50:00,204.52,204.55,204.51,204.54,383.0,203.4469,203.4767,203.4369,203.4668,383.0
2024-12-27 09:55:00,204.77,204.77,204.35,204.52,1142.0,203.6956,203.6956,203.2778,203.4469,1142.0
2024-12-27 10:00:00,204.49,204.68,204.29,204.56,4599.0,203.417,203.606,203.2181,203.4867,4599.0
2024-12-27 10:05:00,204.32,204.32,204.32,204.32,563.0,203.2479,203.2479,203.2479,203.2479,563.0
2024-12-27 10:10:00,204.25,204.42,203.92,204.0,3334.0,203.1783,203.3474,202.85,202.9296,3334.0
2024-12-27 10:15:00,203.87,204.22,203.87,203.91,1522.0,202.8003,203.1485,202.8003,202.8401,1522.0
2024-12-27 10:20:00,204.04,204.04,203.88,203.89,445.0,202.9694,202.9694,202.8102,202.8202,445.0
2024-12-27 10:25:00,203.75,203.75,203.49,203.49,2158.0,202.6809,202.6809,202.4223,202.4223,2158.0
2024-12-27 10:30:00,203.31,203.31,203.3,203.31,100.0,202.2432,202.2432,202.2333,202.2432,100.0
2024-12-27 10:35:00,203.41,203.53,203.32,203.53,1097.0,202.3427,202.4621,202.2532,202.4621,1097.0
2024-12-27 10:40:00,203.4,203.65,203.4,203.61,815.0,202.3328,202.5815,202.3328,202.5417,815.0
2024-12-27 10:45:00,203.61,203.61,203.49,203.59,782.0,202.5417,202.5417,202.4223,202.5218,782.0
2024-12-27 10:50:00,203.58,203.67,203.57,203.58,1439.0,202.5118,202.6013,202.5019,202.5118,1439.0
2024-12-27 10:55:00,203.72,203.72,203.24,203.26,3806.0,202.6511,202.6511,202.1736,202.1935,3806.0
2024-12-27 11:00:00,203.31,203.31,203.01,203.01,596.0,202.2432,202.2432,201.9448,201.9448,596.0
2024-12-27 11:05:00,202.99,202.99,202.93,202.99,1101.0,201.9249,201.9249,201.8652,201.9249,1101.0
2024-12-27 11:10:00,202.99,202.99,202.99,202.99,0.0,201.9249,201.9249,201.9249,201.9249,0.0
2024-12-27 11:15:00,202.84,202.87,202.74,202.81,1400.0,201.7757,201.8055,201.6762,201.7459,1400.0
2024-12-27 11:20:00,202.9,202.93,202.82,202.84,818.0,201.8354,201.8652,201.7558,201.7757,818.0
2024-12-27 11:25:00,202.93,202.96,202.85,202.96,570.0,201.8652,201.8951,201.7857,201.8951,570.0
2024-12-27 11:30:00,202.95,202.95,202.94,202.95,100.0,201.8851,201.8851,201.8752,201.8851,100.0
2024-12-27 11:35:00,203.08,203.33,203.07,203.15,2917.0,202.0144,202.2631,202.0045,202.0841,2917.0
2024-12-27 11:40:00,203.23,203.24,203.0,203.0,567.0,202.1637,202.1736,201.9349,201.9349,567.0
2024-12-27 11:45:00,203.0,203.0,203.0,203.0,0.0,201.9349,201.9349,201.9349,201.9349,0.0
2024-12-27 11:50:00,202.69,202.82,202.52,202.53,1321.0,201.6265,201.7558,201.4574,201.4673,1321.0
2024-12-27 11:55:00,202.52,202.52,202.5,202.51,233.0,201.4574,201.4574,201.4375,201.4474,233.0
2024-12-27 12:00:00,202.67,202.68,202.61,202.64,820.0,201.6066,201.6165,201.5469,201.5768,820.0
2024-12-27 12:05:00,202.59,202.59,202.36,202.48,2912.0,201.527,201.527,201.2982,201.4176,2912.0
2024-12-27 12:10:00,202.48,202.48,202.42,202.42,200.0,201.4176,201.4176,201.3579,201.3579,200.0
2024-12-27 12:15:00,202.42,202.42,202.42,202.42,0.0,201.3579,201.3579,201.3579,201.3579,0.0
2024-12-27 12:20:00,202.42,202.42,202.42,202.42,0.0,201.3579,201.3579,201.3579,201.3579,0.0
2024-12-27 12:25:00,202.49,202.68,202.48,202.68,1300.0,201.4275,201.6165,201.4176,201.6165,1300.0
2024-12-27 12:30:00,202.56,202.57,202.56,202.57,2100.0,201.4972,201.5071,201.4972,201.5071,2100.0
2024-12-27 12:35:00,202.78,202.78,202.41,202.42,1150.0,201.716,201.716,201.348,201.3579,1150.0
2024-12-27 12:40:00,202.24,202.4,202.24,202.34,1203.0,201.1789,201.338,201.1789,201.2783,1203.0
2024-12-27 12:45:00,202.44,202.46,202.44,202.46,200.0,201.3778,201.3977,201.3778,201.3977,200.0
2024-12-27 12:50:00,202.47,202.64,202.3,202.59,6030.0,201.4076,201.5768,201.2385,201.527,6030.0
2024-12-27 12:55:00,202.65,202.65,202.58,202.59,500.0,201.5867,201.5867,201.5171,201.527,500.0
2024-12-27 13:00:00,202.66,202.78,202.66,202.78,905.0,201.5966,201.716,201.5966,201.716,905.0
2024-12-27 13:05:00,202.95,202.95,202.56,202.56,1274.0,201.8851,201.8851,201.4972,201.4972,1274.0
2024-12-27 13:10:00,202.56,202.56,202.56,202.56,0.0,201.4972,201.4972,201.4972,201.4972,0.0
2024-12-27 13:15:00,202.55,202.7,202.55,202.6,1781.0,201.4872,201.6364,201.4872,201.537,1781.0
2024-12-27 13:20:00,202.7,202.75,202.69,202.74,512.0,201.6364,201.6862,201.6265,201.6762,512.0
2024-12-27 13:25:00,202.65,202.65,202.54,202.54,1100.0,201.5867,201.5867,201.4773,201.4773,1100.0
2024-12-27 13:30:00,202.67,202.72,202.62,202.72,988.0,201.6066,201.6563,201.5569,201.6563,988.0
2024-12-27 13:35:00,202.69,202.76,202.68,202.76,400.0,201.6265,201.6961,201.6165,201.6961,400.0
2024-12-27 13:40:00,202.67,202.7,202.63,202.67,1406.0,201.6066,201.6364,201.5668,201.6066,1406.0
2024-12-27 13:45:00,202.7,202.83,202.69,202.82,600.0,201.6364,201.7658,201.6265,201.7558,600.0
2024-12-27 13:50:00,202.87,202.87,202.83,202.83,1071.0,201.8055,201.8055,201.7658,201.7658,1071.0
2024-12-27 13:55:00,202.85,202.86,202.8,202.86,855.0,201.7857,201.7956,201.7359,201.7956,855.0
2024-12-27 14:00:00,202.82,202.95,202.82,202.87,2022.0,201.7558,201.8851,201.7558,201.8055,2022.0
2024-12-27 14:05:00,202.99,203.1,202.99,202.99,798.0,201.9249,202.0343,201.9249,201.9249,798.0
2024-12-27 14:10:00,203.1,203.13,203.03,203.09,3779.0,202.0343,202.0642,201.9647,202.0244,3779.0
2024-12-27 14:15:00,203.13,203.14,203.0,203.0,2873.0,202.0642,202.0741,201.9349,201.9349,2873.0
2024-12-27 14:20:00,203.04,203.04,203.04,203.04,100.0,201.9747,201.9747,201.9747,201.9747,100.0
2024-12-27 14:25:00,203.14,203.15,203.01,203.06,2317.0,202.0741,202.0841,201.9448,201.9945,2317.0
2024-12-27 14:30:00,202.99,203.02,202.85,202.85,2179.0,201.9249,201.9548,201.7857,201.7857,2179.0
2024-12-27 14:35:00,203.04,203.13,203.04,203.13,733.0,201.9747,202.0642,201.9747,202.0642,733.0
2024-12-27 14:40:00,203.13,203.16,203.13,203.13,1864.0,202.0642,202.094,202.0642,202.0642,1864.0
2024-12-27 14:45:00,203.13,203.19,203.12,203.13,3700.0,202.0642,202.1239,202.0542,202.0642,3700.0
2024-12-27 14:50:00,203.13,203.18,203.06,203.11,4266.0,202.0642,202.1139,201.9945,202.0443,4266.0
2024-12-27 14:55:00,203.13,203.24,203.04,203.04,12606.0,202.0642,202.1736,201.9747,201.9747,12606.0
2024-12-27 15:00:00,203.07,203.07,202.75,202.91,2292.0,202.0045,202.0045,201.6862,201.8453,2292.0
2024-12-27 15:05:00,202.9,202.91,202.78,202.88,1152.0,201.8354,201.8453,201.716,201.8155,1152.0
2024-12-27 15:10:00,202.86,202.86,202.6,202.65,2496.0,201.7956,201.7956,201.537,201.5867,2496.0
2024-12-27 15:15:00,202.56,202.71,202.56,202.7,1340.0,201.4972,201.6464,201.4972,201.6364,1340.0
2024-12-27 15:20:00,202.5,202.62,202.49,202.62,2901.0,201.4375,201.5569,201.4275,201.5569,2901.0
2024-12-27 15:25:00,202.63,202.69,202.61,202.69,800.0,201.5668,201.6265,201.5469,201.6265,800.0
2024-12-27 15:30:00,202.61,202.78,202.59,202.71,4075.0,201.5469,201.716,201.527,201.6464,4075.0
2024-12-27 15:35:00,202.65,202.65,202.54,202.58,2627.0,201.5867,201.5867,201.4773,201.5171,2627.0
2024-12-27 15:40:00,202.52,202.56,202.32,202.43,4676.0,201.4574,201.4972,201.2584,201.3679,4676.0
2024-12-27 15:45:00,202.43,202.81,202.39,202.81,3412.0,201.3679,201.7459,201.3281,201.7459,3412.0
2024-12-27 15:50:00,202.93,203.21,202.84,203.07,7250.0,201.8652,202.1438,201.7757,202.0045,7250.0
2024-12-27 15:55:00,203.02,203.16,202.9,202.9,28454.0,201.9548,202.094,201.8354,201.8354,28454.0
2024-12-30 09:30:00,201.66,201.87,201.06,201.57,18673.0,200.6019,200.8108,200.005,200.5124,18673.0
2024-12-30 09:35:00,201.44,201.44,201.09,201.09,3500.0,200.383,200.383,200.0349,200.0349,3500.0
2024-12-30 09:40:00,200.85,201.16,200.85,200.98,1587.0,199.7961,200.1045,199.7961,199.9255,1587.0
2024-12-30 09:45:00,200.86,201.19,200.76,200.99,3908.0,199.8061,200.1344,199.7066,199.9354,3908.0
2024-12-30 09:50:00,200.99,201.04,200.84,200.99,3400.0,199.9354,199.9851,199.7862,199.9354,3400.0
2024-12-30 09:55:00,201.1,201.28,200.98,201.19,3864.0,200.0448,200.2239,199.9255,200.1344,3864.0
2024-12-30 10:00:00,201.14,201.15,200.75,200.75,2782.0,200.0846,200.0946,199.6967,199.6967,2782.0
2024-12-30 10:05:00,200.73,201.14,200.73,200.87,5247.0,199.6768,200.0846,199.6768,199.816,5247.0
2024-12-30 10:10:00,200.86,201.12,200.63,200.81,2580.0,199.8061,200.0647,199.5773,199.7564,2580.0
2024-12-30 10:15:00,200.83,201.0,200.68,200.87,3418.0,199.7763,199.9454,199.627,199.816,3418.0
2024-12-30 10:20:00,200.88,200.94,200.62,200.89,3174.0,199.826,199.8857,199.5674,199.8359,3174.0
2024-12-30 10:25:00,200.67,201.01,200.67,200.88,4075.0,199.6171,199.9553,199.6171,199.826,4075.0
2024-12-30 10:30:00,201.0,201.01,200.87,201.0,1973.0,199.9454,199.9553,199.816,199.9454,1973.0
2024-12-30 10:35:00,200.88,201.04,200.75,200.97,5204.0,199.826,199.9851,199.6967,199.9155,5204.0
2024-12-30 10:40:00,201.07,201.07,200.86,200.86,1920.0,200.015,200.015,199.8061,199.8061,1920.0
2024-12-30 10:45:00,200.79,201.0,200.69,200.69,4004.0,199.7365,199.9454,199.637,199.637,4004.0
2024-12-30 10:50:00,200.73,200.73,200.53,200.55,1000.0,199.6768,199.6768,199.4778,199.4977,1000.0
2024-12-30 10:55:00,200.74,200.9,200.69,200.9,3271.0,199.6867,199.8459,199.637,199.8459,3271.0
2024-12-30 11:00:00,200.93,201.04,200.84,201.04,3173.0,199.8757,199.9851,199.7862,199.9851,3173.0
2024-12-30 11:05:00,201.0,201.37,201.0,201.34,7811.0,199.9454,200.3134,199.9454,200.2836,7811.0
2024-12-30 11:10:00,201.4,201.47,201.37,201.45,2878.0,200.3433,200.4129,200.3134,200.393,2878.0
2024-12-30 11:15:00,201.48,201.53,201.42,201.42,2088.0,200.4228,200.4726,200.3632,200.3632,2088.0
2024-12-30 11:20:00,201.43,201.6,201.33,201.33,3022.0,200.3731,200.5422,200.2736,200.2736,3022.0
2024-12-30 11:25:00,201.47,201.6,201.34,201.53,3419.0,200.4129,200.5422,200.2836,200.4726,3419.0
2024-12-30 11:30:00,201.55,201.83,201.54,201.78,3518.0,200.4925,200.771,200.4825,200.7213,3518.0
2024-12-30 11:35:00,201.82,201.88,201.7,201.84,1751.0,200.7611,200.8207,200.6417,200.781,1751.0
2024-12-30 11:40:00,201.85,201.93,201.75,201.88,1999.0,200.7909,200.8705,200.6914,200.8207,1999.0
2024-12-30 11:45:00,201.88,201.96,201.49,201.49,3984.0,200.8207,200.9003,200.4328,200.4328,3984.0
2024-12-30 11:50:00,201.53,201.61,201.37,201.6,4115.0,200.4726,200.5522,200.3134,200.5422,4115.0
2024-12-30 11:55:00,201.63,201.79,201.56,201.56,1200.0,200.5721,200.7312,200.5024,200.5024,1200.0
2024-12-30 12:00:00,201.58,201.67,201.56,201.66,1410.0,200.5223,200.6118,200.5024,200.6019,1410.0
2024-12-30 12:05:00,201.63,201.65,201.57,201.65,1463.0,200.5721,200.5919,200.5124,200.5919,1463.0
2024-12-30 12:10:00,201.65,201.75,201.56,201.56,4722.0,200.5919,200.6914,200.5024,200.5024,4722.0
2024-12-30 12:15:00,201.65,201.77,201.64,201.7,2850.0,200.5919,200.7113,200.582,200.6417,2850.0
2024-12-30 12:20:00,201.81,201.93,201.76,201.86,3285.0,200.7511,200.8705,200.7014,200.8008,3285.0
2024-12-30 12:25:00,201.87,201.93,201.76,201.8,3199.0,200.8108,200.8705,200.7014,200.7412,3199.0
2024-12-30 12:30:00,201.8,201.8,201.76,201.78,605.0,200.7412,200.7412,200.7014,200.7213,605.0
2024-12-30 12:35:00,201.73,201.8,201.6,201.6,1701.0,200.6715,200.7412,200.5422,200.5422,1701.0
2024-12-30 12:40:00,201.52,201.66,201.46,201.65,3093.0,200.4626,200.6019,200.4029,200.5919,3093.0
2024-12-30 12:45:00,201.55,201.78,201.53,201.77,9418.0,200.4925,200.7213,200.4726,200.7113,9418.0
2024-12-30 12:50:00,201.77,201.77,201.62,201.62,1562.0,200.7113,200.7113,200.5621,200.5621,1562.0
2024-12-30 12:55:00,201.51,201.82,201.37,201.82,6057.0,200.4527,200.7611,200.3134,200.7611,6057.0
2024-12-30 13:00:00,201.7,201.7,201.49,201.59,2044.0,200.6417,200.6417,200.4328,200.5323,2044.0
2024-12-30 13:05:00,201.71,201.89,201.66,201.85,4554.0,200.6516,200.8307,200.6019,200.7909,4554.0
2024-12-30 13:10:00,201.85,202.02,201.85,201.95,2300.0,200.7909,200.96,200.7909,200.8904,2300.0
2024-12-30 13:15:00,201.94,202.1,201.84,201.94,2641.0,200.8804,201.0396,200.781,200.8804,2641.0
2024-12-30 13:20:00,202.05,202.05,201.84,201.94,973.0,200.9898,200.9898,200.781,200.8804,973.0
2024-12-30 13:25:00,201.84,201.95,201.8,201.8,1551.0,200.781,200.8904,200.7412,200.7412,1551.0
2024-12-30 13:30:00,201.8,201.93,201.66,201.88,6993.0,200.7412,200.8705,200.6019,200.8207,6993.0
2024-12-30 13:35:00,201.91,202.05,201.77,201.8,2453.0,200.8506,200.9898,200.7113,200.7412,2453.0
2024-12-30 13:40:00,201.83,201.88,201.71,201.71,1211.0,200.771,200.8207,200.6516,200.6516,1211.0
2024-12-30 13:45:00,201.86,201.89,201.6,201.67,8758.0,200.8008,200.8307,200.5422,200.6118,8758.0
2024-12-30 13:50:00,201.61,201.73,201.6,201.62,2650.0,200.5522,200.6715,200.5422,200.5621,2650.0
2024-12-30 13:55:00,201.6,201.71,201.41,201.42,3520.0,200.5422,200.6516,200.3532,200.3632,3520.0
2024-12-30 14:00:00,201.58,201.61,201.41,201.41,4527.0,200.5223,200.5522,200.3532,200.3532,4527.0
2024-12-30 14:05:00,201.51,201.61,201.2,201.33,4510.0,200.4527,200.5522,200.1443,200.2736,4510.0
2024-12-30 14:10:00,201.33,201.36,201.29,201.34,1140.0,200.2736,200.3035,200.2338,200.2836,1140.0
2024-12-30 14:15:00,201.39,201.4,201.24,201.24,3430.0,200.3333,200.3433,200.1841,200.1841,3430.0
2024-12-30 14:20:00,201.2,201.32,201.13,201.3,2967.0,200.1443,200.2637,200.0747,200.2438,2967.0
2024-12-30 14:25:00,201.33,201.44,201.3,201.37,3212.0,200.2736,200.383,200.2438,200.3134,3212.0
2024-12-30 14:30:00,201.37,201.49,201.36,201.41,2085.0,200.3134,200.4328,200.3035,200.3532,2085.0
2024-12-30 14:35:00,201.44,201.44,201.37,201.42,2385.0,200.383,200.383,200.3134,200.3632,2385.0
2024-12-30 14:40:00,201.48,201.59,201.48,201.58,4266.0,200.4228,200.5323,200.4228,200.5223,4266.0
2024-12-30 14:45:00,201.53,201.65,201.49,201.65,3278.0,200.4726,200.5919,200.4328,200.5919,3278.0
2024-12-30 14:50:00,201.61,201.61,201.51,201.57,3475.0,200.5522,200.5522,200.4527,200.5124,3475.0
2024-12-30 14:55:00,201.64,201.87,201.63,201.86,3978.0,200.582,200.8108,200.5721,200.8008,3978.0
2024-12-30 15:00:00,201.81,201.81,201.54,201.54,1891.0,200.7511,200.7511,200.4825,200.4825,1891.0
2024-12-30 15:05:00,201.53,201.66,201.46,201.61,4753.0,200.4726,200.6019,200.4029,200.5522,4753.0
2024-12-30 15:10:00,201.64,201.74,201.64,201.68,5328.0,200.582,200.6815,200.582,200.6218,5328.0
2024-12-30 15:15:00,201.66,201.76,201.6,201.76,5100.0,200.6019,200.7014,200.5422,200.7014,5100.0
2024-12-30 15:20:00,201.8,201.81,201.69,201.71,12447.0,200.7412,200.7511,200.6317,200.6516,12447.0
2024-12-30 15:25:00,201.71,201.71,201.31,201.31,6436.0,200.6516,200.6516,200.2537,200.2537,6436.0
2024-12-30 15:30:00,201.31,201.52,201.31,201.39,6185.0,200.2537,200.4626,200.2537,200.3333,6185.0
2024-12-30 15:35:00,201.39,201.54,201.33,201.51,5770.0,200.3333,200.4825,200.2736,200.4527,5770.0
2024-12-30 15:40:00,201.5,201.7,201.44,201.7,7503.0,200.4427,200.6417,200.383,200.6417,7503.0
2024-12-30 15:45:00,201.64,201.73,201.43,201.64,8950.0,200.582,200.6715,200.3731,200.582,8950.0
2024-12-30 15:50:00,201.57,201.62,201.44,201.44,26089.0,200.5124,200.5621,200.383,200.383,26089.0
2024-12-30 15:55:00,201.43,201.44,200.98,201.24,96262.0,200.3731,200.383,199.9255,200.1841,96262.0
2024-12-31 09:30:00,201.47,201.65,200.51,200.51,26922.0,200.4129,200.5919,199.4579,199.4579,26922.0
2024-12-31 09:35:00,200.81,201.2,200.8,201.01,3041.0,199.7564,200.1443,199.7464,199.9553,3041.0
2024-12-31 09:40:00,200.86,200.96,200.21,200.46,2639.0,199.8061,199.9056,199.1595,199.4082,2639.0
2024-12-31 09:45:00,200.58,200.58,200.39,200.53,2039.0,199.5276,199.5276,199.3386,199.4778,2039.0
2024-12-31 09:50:00,200.39,200.43,200.27,200.27,3105.0,199.3386,199.3783,199.2192,199.2192,3105.0
2024-12-31 09:55:00,200.3,200.62,200.3,200.32,3384.0,199.249,199.5674,199.249,199.2689,3384.0
2024-12-31 10:00:00,200.47,200.66,200.35,200.66,800.0,199.4181,199.6071,199.2988,199.6071,800.0
2024-12-31 10:05:00,200.77,200.83,200.37,200.37,2168.0,199.7166,199.7763,199.3187,199.3187,2168.0
2024-12-31 10:10:00,200.38,200.69,200.38,200.68,991.0,199.3286,199.637,199.3286,199.627,991.0
2024-12-31 10:15:00,200.56,200.68,200.43,200.64,2156.0,199.5077,199.627,199.3783,199.5872,2156.0
2024-12-31 10:20:00,200.48,200.48,200.38,200.38,1572.0,199.4281,199.4281,199.3286,199.3286,1572.0
2024-12-31 10:25:00,200.28,200.51,200.13,200.15,1734.0,199.2291,199.4579,199.0799,199.0998,1734.0
2024-12-31 10:30:00,200.15,200.27,200.01,200.01,2708.0,199.0998,199.2192,198.9606,198.9606,2708.0
2024-12-31 10:35:00,200.01,200.23,200.0,200.18,1756.0,198.9606,199.1794,198.9506,199.1297,1756.0
2024-12-31 10:40:00,200.17,200.17,200.08,200.08,890.0,199.1197,199.1197,199.0302,199.0302,890.0
2024-12-31 10:45:00,200.05,200.13,199.88,199.95,3496.0,199.0003,199.0799,198.8312,198.9009,3496.0
2024-12-31 10:50:00,200.07,200.22,200.07,200.22,1397.0,199.0202,199.1695,199.0202,199.1695,1397.0
2024-12-31 10:55:00,200.13,200.13,200.01,200.11,1410.0,199.0799,199.0799,198.9606,199.06,1410.0
2024-12-31 11:00:00,200.03,200.15,199.96,199.96,1902.0,198.9804,199.0998,198.9108,198.9108,1902.0
2024-12-31 11:05:00,199.81,199.96,199.74,199.92,2000.0,198.7616,198.9108,198.692,198.871,2000.0
2024-12-31 11:10:00,199.89,199.89,199.78,199.81,600.0,198.8412,198.8412,198.7318,198.7616,600.0
2024-12-31 11:15:00,199.74,200.05,199.73,200.03,4982.0,198.692,199.0003,198.682,198.9804,4982.0
2024-12-31 11:20:00,200.03,200.22,200.01,200.08,1824.0,198.9804,199.1695,198.9606,199.0302,1824.0
2024-12-31 11:25:00,200.14,200.14,200.02,200.02,1167.0,199.0899,199.0899,198.9705,198.9705,1167.0
2024-12-31 11:30:00,200.1,200.17,199.84,199.84,2544.0,199.0501,199.1197,198.7914,198.7914,2544.0
2024-12-31 11:35:00,199.86,199.95,199.77,199.77,1310.0,198.8113,198.9009,198.7218,198.7218,1310.0
2024-12-31 11:40:00,199.75,199.94,199.74,199.93,2557.0,198.7019,198.8909,198.692,198.881,2557.0
2024-12-31 11:45:00,200.01,200.18,199.93,200.05,1460.0,198.9606,199.1297,198.881,199.0003,1460.0
2024-12-31 11:50:00,200.02,200.33,200.02,200.33,4625.0,198.9705,199.2789,198.9705,199.2789,4625.0
2024-12-31 11:55:00,200.32,200.4,200.07,200.07,4419.0,199.2689,199.3485,199.0202,199.0202,4419.0
2024-12-31 12:00:00,200.08,200.2,199.93,200.2,2556.0,199.0302,199.1496,198.881,199.1496,2556.0
2024-12-31 12:05:00,200.24,200.28,200.19,200.28,1230.0,199.1893,199.2291,199.1396,199.2291,1230.0
2024-12-31 12:10:00,200.2,200.39,200.15,200.15,1100.0,199.1496,199.3386,199.0998,199.0998,1100.0
2024-12-31 12:15:00,200.21,200.57,200.21,200.56,3067.0,199.1595,199.5176,199.1595,199.5077,3067.0
2024-12-31 12:20:00,200.62,200.63,200.48,200.49,1952.0,199.5674,199.5773,199.4281,199.438,1952.0
2024-12-31 12:25:00,200.44,200.45,200.2,200.28,1743.0,199.3883,199.3982,199.1496,199.2291,1743.0
2024-12-31 12:30:00,200.36,200.36,200.05,200.16,4866.0,199.3087,199.3087,199.0003,199.1098,4866.0
2024-12-31 12:35:00,200.05,200.29,200.05,200.29,1714.0,199.0003,199.2391,199.0003,199.2391,1714.0
2024-12-31 12:40:00,200.24,200.3,200.15,200.3,954.0,199.1893,199.249,199.0998,199.249,954.0
2024-12-31 12:45:00,200.19,200.32,200.18,200.3,2018.0,199.1396,199.2689,199.1297,199.249,2018.0
2024-12-31 12:50:00,200.21,200.3,200.21,200.3,1394.0,199.1595,199.249,199.1595,199.249,1394.0
2024-12-31 12:55:00,200.48,200.53,200.34,200.45,3228.0,199.4281,199.4778,199.2888,199.3982,3228.0
2024-12-31 13:00:00,200.52,200.52,200.47,200.5,1450.0,199.4679,199.4679,199.4181,199.448,1450.0
2024-12-31 13:05:00,200.43,200.46,200.33,200.4,2100.0,199.3783,199.4082,199.2789,199.3485,2100.0
2024-12-31 13:10:00,200.4,200.5,200.25,200.3,3120.0,199.3485,199.448,199.1993,199.249,3120.0
2024-12-31 13:15:00,200.36,200.36,200.23,200.24,2607.0,199.3087,199.3087,199.1794,199.1893,2607.0
2024-12-31 13:20:00,200.21,200.25,200.04,200.06,2152.0,199.1595,199.1993,198.9904,199.0103,2152.0
2024-12-31 13:25:00,200.11,200.23,200.11,200.23,1115.0,199.06,199.1794,199.06,199.1794,1115.0
2024-12-31 13:30:00,200.22,200.54,200.22,200.47,2754.0,199.1695,199.4878,199.1695,199.4181,2754.0
2024-12-31 13:35:00,200.59,200.59,200.43,200.49,2765.0,199.5375,199.5375,199.3783,199.438,2765.0
2024-12-31 13:40:00,200.65,200.69,200.59,200.69,1000.0,199.5972,199.637,199.5375,199.637,1000.0
2024-12-31 13:45:00,200.72,200.96,200.72,200.96,2251.0,199.6668,199.9056,199.6668,199.9056,2251.0
2024-12-31 13:50:00,200.97,200.98,200.7,200.7,3720.0,199.9155,199.9255,199.6469,199.6469,3720.0
2024-12-31 13:55:00,200.72,200.72,200.5,200.5,2327.0,199.6668,199.6668,199.448,199.448,2327.0
2024-12-31 14:00:00,200.47,200.63,200.43,200.63,2855.0,199.4181,199.5773,199.3783,199.5773,2855.0
2024-12-31 14:05:00,200.62,200.95,200.62,200.84,2443.0,199.5674,199.8956,199.5674,199.7862,2443.0
2024-12-31 14:10:00,200.84,200.94,200.82,200.94,1960.0,199.7862,199.8857,199.7663,199.8857,1960.0
2024-12-31 14:15:00,200.98,201.03,200.6,200.63,3864.0,199.9255,199.9752,199.5475,199.5773,3864.0
2024-12-31 14:20:00,200.7,200.75,200.59,200.75,1643.0,199.6469,199.6967,199.5375,199.6967,1643.0
2024-12-31 14:25:00,200.64,200.91,200.63,200.78,3847.0,199.5872,199.8558,199.5773,199.7265,3847.0
2024-12-31 14:30:00,200.78,200.79,200.62,200.62,1801.0,199.7265,199.7365,199.5674,199.5674,1801.0
2024-12-31 14:35:00,200.75,200.85,200.69,200.84,3491.0,199.6967,199.7961,199.637,199.7862,3491.0
2024-12-31 14:40:00,200.77,200.79,200.49,200.58,5503.0,199.7166,199.7365,199.438,199.5276,5503.0
2024-12-31 14:45:00,200.68,200.68,200.48,200.59,3701.0,199.627,199.627,199.4281,199.5375,3701.0
2024-12-31 14:50:00,200.5,200.73,200.5,200.64,4883.0,199.448,199.6768,199.448,199.5872,4883.0
2024-12-31 14:55:00,200.64,200.84,200.64,200.83,2948.0,199.5872,199.7862,199.5872,199.7763,2948.0
2024-12-31 15:00:00,200.81,200.82,200.65,200.65,2904.0,199.7564,199.7663,199.5972,199.5972,2904.0
2024-12-31 15:05:00,200.65,200.95,200.62,200.95,2938.0,199.5972,199.8956,199.5674,199.8956,2938.0
2024-12-31 15:10:00,200.86,200.95,200.58,200.64,3337.0,199.8061,199.8956,199.5276,199.5872,3337.0
2024-12-31 15:15:00,200.58,200.68,200.51,200.56,6209.0,199.5276,199.627,199.4579,199.5077,6209.0
2024-12-31 15:20:00,200.54,200.74,200.51,200.51,4407.0,199.4878,199.6867,199.4579,199.4579,4407.0
2024-12-31 15:25:00,200.55,200.67,200.48,200.64,4238.0,199.4977,199.6171,199.4281,199.5872,4238.0
2024-12-31 15:30:00,200.66,200.7,200.49,200.61,8315.0,199.6071,199.6469,199.438,199.5574,8315.0
2024-12-31 15:35:00,200.61,200.95,200.48,200.58,12308.0,199.5574,199.8956,199.4281,199.5276,12308.0
2024-12-31 15:40:00,200.48,200.59,200.39,200.47,7525.0,199.4281,199.5375,199.3386,199.4181,7525.0
2024-12-31 15:45:00,200.43,200.67,200.39,200.58,9986.0,199.3783,199.6171,199.3386,199.5276,9986.0
2024-12-31 15:50:00,200.53,200.74,200.49,200.73,21088.0,199.4778,199.6867,199.438,199.6768,21088.0
2024-12-31 15:55:00,200.73,201.23,200.6,201.2,67874.0,199.6768,200.1742,199.5475,200.1443,67874.0
2025-01-02 09:30:00,201.21,202.72,201.21,201.78,14940.0,200.7344,202.2409,200.7344,201.3031,14940.0
2025-01-02 09:35:00,201.56,201.75,201.4,201.52,8712.0,201.0836,201.2732,200.924,201.0437,8712.0
2025-01-02 09:40:00,201.31,201.33,201.13,201.33,3057.0,200.8342,200.8542,200.6546,200.8542,3057.0
2025-01-02 09:45:00,201.18,201.19,200.83,201.0,6001.0,200.7045,200.7145,200.3553,200.5249,6001.0
2025-01-02 09:50:00,200.92,200.92,200.63,200.75,3830.0,200.4451,200.4451,200.1558,200.2755,3830.0
2025-01-02 09:55:00,200.74,200.96,200.46,200.84,13492.0,200.2656,200.485,199.9862,200.3653,13492.0
2025-01-02 10:00:00,200.89,201.05,200.7,200.92,4445.0,200.4152,200.5748,200.2256,200.4451,4445.0
2025-01-02 10:05:00,200.79,200.8,200.56,200.63,4123.0,200.3154,200.3254,200.086,200.1558,4123.0
2025-01-02 10:10:00,200.79,200.95,200.64,200.64,1627.0,200.3154,200.4751,200.1658,200.1658,1627.0
2025-01-02 10:15:00,200.93,200.93,200.67,200.73,4552.0,200.4551,200.4551,200.1957,200.2556,4552.0
2025-01-02 10:20:00,200.71,200.71,200.37,200.52,5214.0,200.2356,200.2356,199.8964,200.0461,5214.0
2025-01-02 10:25:00,200.62,200.62,200.54,200.55,900.0,200.1458,200.1458,200.066,200.076,900.0
2025-01-02 10:30:00,200.53,200.58,200.41,200.41,3883.0,200.056,200.1059,199.9363,199.9363,3883.0
2025-01-02 10:35:00,200.43,200.69,200.4,200.66,8842.0,199.9563,200.2157,199.9264,200.1857,8842.0
2025-01-02 10:40:00,200.65,200.7,200.53,200.56,3890.0,200.1758,200.2256,200.056,200.086,3890.0
2025-01-02 10:45:00,200.56,200.71,200.49,200.66,2453.0,200.086,200.2356,200.0161,200.1857,2453.0
2025-01-02 10:50:00,200.77,200.86,200.67,200.86,4586.0,200.2955,200.3853,200.1957,200.3853,4586.0
2025-01-02 10:55:00,200.88,200.89,200.64,200.71,3862.0,200.4052,200.4152,200.1658,200.2356,3862.0
2025-01-02 11:00:00,200.69,200.73,199.75,200.07,5490.0,200.2157,200.2556,199.2779,199.5971,5490.0
2025-01-02 11:05:00,200.1,200.13,199.9,199.9,2827.0,199.6271,199.657,199.4275,199.4275,2827.0
2025-01-02 11:10:00,200.09,200.2,200.03,200.2,964.0,199.6171,199.7268,199.5572,199.7268,964.0
2025-01-02 11:15:00,200.15,200.36,200.05,200.36,1694.0,199.6769,199.8865,199.5772,199.8865,1694.0
2025-01-02 11:20:00,200.32,200.49,200.2,200.49,2289.0,199.8465,200.0161,199.7268,200.0161,2289.0
2025-01-02 11:25:00,200.49,200.65,200.48,200.65,1991.0,200.0161,200.1758,200.0062,200.1758,1991.0
2025-01-02 11:30:00,200.53,200.62,200.52,200.59,4118.0,200.056,200.1458,200.0461,200.1159,4118.0
2025-01-02 11:35:00,200.62,200.73,200.57,200.69,2769.0,200.1458,200.2556,200.096,200.2157,2769.0
2025-01-02 11:40:00,200.75,200.77,200.58,200.64,2258.0,200.2755,200.2955,200.1059,200.1658,2258.0
2025-01-02 11:45:00,200.57,200.61,200.48,200.55,2241.0,200.096,200.1359,200.0062,200.076,2241.0
2025-01-02 11:50:00,200.6,200.75,200.58,200.66,3650.0,200.1259,200.2755,200.1059,200.1857,3650.0
2025-01-02 11:55:00,200.56,200.73,200.56,200.58,2598.0,200.086,200.2556,200.086,200.1059,2598.0
2025-01-02 12:00:00,200.54,200.73,200.54,200.62,2395.0,200.066,200.2556,200.066,200.1458,2395.0
2025-01-02 12:05:00,200.6,200.6,200.49,200.53,1367.0,200.1259,200.1259,200.0161,200.056,1367.0
2025-01-02 12:10:00,200.56,200.68,200.51,200.61,4607.0,200.086,200.2057,200.0361,200.1359,4607.0
2025-01-02 12:15:00,200.51,200.53,200.43,200.49,2270.0,200.0361,200.056,199.9563,200.0161,2270.0
2025-01-02 12:20:00,200.42,200.47,200.23,200.45,3435.0,199.9463,199.9962,199.7568,199.9762,3435.0
2025-01-02 12:25:00,200.33,200.33,200.1,200.1,2539.0,199.8565,199.8565,199.6271,199.6271,2539.0
2025-01-02 12:30:00,200.04,200.21,200.04,200.21,1949.0,199.5672,199.7368,199.5672,199.7368,1949.0
2025-01-02 12:35:00,200.09,200.1,199.83,199.84,3002.0,199.6171,199.6271,199.3577,199.3677,3002.0
2025-01-02 12:40:00,199.84,199.94,199.6,199.62,3422.0,199.3677,199.4674,199.1282,199.1482,3422.0
2025-01-02 12:45:00,199.9,199.94,199.72,199.87,3181.0,199.4275,199.4674,199.248,199.3976,3181.0
2025-01-02 12:50:00,199.76,200.0,199.71,199.92,4332.0,199.2879,199.5273,199.238,199.4475,4332.0
2025-01-02 12:55:00,199.87,200.32,199.85,200.27,4446.0,199.3976,199.8465,199.3777,199.7967,4446.0
2025-01-02 13:00:00,200.38,200.38,200.05,200.1,3817.0,199.9064,199.9064,199.5772,199.6271,3817.0
2025-01-02 13:05:00,200.11,200.22,200.1,200.1,1539.0,199.637,199.7468,199.6271,199.6271,1539.0
2025-01-02 13:10:00,200.12,200.12,199.82,199.83,3008.0,199.647,199.647,199.3477,199.3577,3008.0
2025-01-02 13:15:00,199.83,200.0,199.76,200.0,1317.0,199.3577,199.5273,199.2879,199.5273,1317.0
2025-01-02 13:20:00,200.01,200.17,200.0,200.0,4475.0,199.5373,199.6969,199.5273,199.5273,4475.0
2025-01-02 13:25:00,200.03,200.23,200.03,200.23,1722.0,199.5572,199.7568,199.5572,199.7568,1722.0
2025-01-02 13:30:00,200.2,200.24,199.8,199.91,3367.0,199.7268,199.7667,199.3278,199.4375,3367.0
2025-01-02 13:35:00,199.95,200.0,199.76,199.76,34847.0,199.4774,199.5273,199.2879,199.2879,34847.0
2025-01-02 13:40:00,199.85,200.04,199.65,199.99,2661.0,199.3777,199.5672,199.1781,199.5173,2661.0
2025-01-02 13:45:00,199.94,199.95,199.56,199.56,2801.0,199.4674,199.4774,199.0883,199.0883,2801.0
2025-01-02 13:50:00,199.57,199.69,199.48,199.52,3253.0,199.0983,199.218,199.0085,199.0484,3253.0
2025-01-02 13:55:00,199.5,199.76,199.45,199.76,2950.0,199.0285,199.2879,198.9786,199.2879,2950.0
2025-01-02 14:00:00,199.69,199.85,199.61,199.85,4466.0,199.218,199.3777,199.1382,199.3777,4466.0
2025-01-02 14:05:00,199.86,200.02,199.86,199.91,2915.0,199.3876,199.5473,199.3876,199.4375,2915.0
2025-01-02 14:10:00,199.92,199.94,199.6,199.72,5175.0,199.4475,199.4674,199.1282,199.248,5175.0
2025-01-02 14:15:00,199.73,199.91,199.73,199.83,2618.0,199.2579,199.4375,199.2579,199.3577,2618.0
2025-01-02 14:20:00,199.86,200.02,199.86,199.96,4626.0,199.3876,199.5473,199.3876,199.4874,4626.0
2025-01-02 14:25:00,200.07,200.16,200.06,200.06,1821.0,199.5971,199.6869,199.5872,199.5872,1821.0
2025-01-02 14:30:00,200.09,200.11,199.9,200.05,3472.0,199.6171,199.637,199.4275,199.5772,3472.0
2025-01-02 14:35:00,199.94,200.01,199.78,199.92,3600.0,199.4674,199.5373,199.3078,199.4475,3600.0
2025-01-02 14:40:00,199.97,200.03,199.88,199.98,4444.0,199.4974,199.5572,199.4076,199.5073,4444.0
2025-01-02 14:45:00,199.99,200.15,199.88,200.15,5632.0,199.5173,199.6769,199.4076,199.6769,5632.0
2025-01-02 14:50:00,200.12,200.24,200.06,200.21,1803.0,199.647,199.7667,199.5872,199.7368,1803.0
2025-01-02 14:55:00,200.17,200.17,199.81,199.84,4111.0,199.6969,199.6969,199.3378,199.3677,4111.0
2025-01-02 15:00:00,199.9,200.28,199.88,200.28,4985.0,199.4275,199.8066,199.4076,199.8066,4985.0
2025-01-02 15:05:00,200.25,200.33,200.2,200.33,2065.0,199.7767,199.8565,199.7268,199.8565,2065.0
2025-01-02 15:10:00,200.37,200.37,200.14,200.26,3338.0,199.8964,199.8964,199.667,199.7867,3338.0
2025-01-02 15:15:00,200.17,200.5,200.17,200.5,3934.0,199.6969,200.0261,199.6969,200.0261,3934.0
2025-01-02 15:20:00,200.49,200.59,200.37,200.43,2058.0,200.0161,200.1159,199.8964,199.9563,2058.0
2025-01-02 15:25:00,200.45,200.51,200.33,200.38,2413.0,199.9762,200.0361,199.8565,199.9064,2413.0
2025-01-02 15:30:00,200.4,200.52,200.24,200.34,6494.0,199.9264,200.0461,199.7667,199.8665,6494.0
2025-01-02 15:35:00,200.2,200.28,200.06,200.25,3564.0,199.7268,199.8066,199.5872,199.7767,3564.0
2025-01-02 15:40:00,200.27,200.48,200.26,200.42,4811.0,199.7967,200.0062,199.7867,199.9463,4811.0
2025-01-02 15:45:00,200.42,200.56,200.36,200.44,6818.0,199.9463,200.086,199.8865,199.9663,6818.0
2025-01-02 15:50:00,200.47,200.58,200.12,200.12,15907.0,199.9962,200.1059,199.647,199.647,15907.0
2025-01-02 15:55:00,200.11,200.34,200.07,200.1,70655.0,199.637,199.8665,199.5971,199.6271,70655.0
2025-01-03 09:30:00,200.32,200.32,199.43,199.92,10858.0,199.8465,199.8465,198.9586,199.4475,10858.0
2025-01-03 09:35:00,199.93,200.31,199.93,200.1,700.0,199.4575,199.8366,199.4575,199.6271,700.0
2025-01-03 09:40:00,200.33,200.33,200.05,200.05,1598.0,199.8565,199.8565,199.5772,199.5772,1598.0
2025-01-03 09:45:00,200.15,200.22,199.81,200.02,13776.0,199.6769,199.7468,199.3378,199.5473,13776.0
2025-01-03 09:50:00,200.17,200.28,199.99,200.28,1500.0,199.6969,199.8066,199.5173,199.8066,1500.0
2025-01-03 09:55:00,200.31,200.34,200.29,200.34,800.0,199.8366,199.8665,199.8166,199.8665,800.0
2025-01-03 10:00:00,200.25,200.76,200.1,200.75,11039.0,199.7767,200.2855,199.6271,200.2755,11039.0
2025-01-03 10:05:00,200.75,200.89,200.48,200.48,2354.0,200.2755,200.4152,200.0062,200.0062,2354.0
2025-01-03 10:10:00,200.56,200.71,200.32,200.6,3975.0,200.086,200.2356,199.8465,200.1259,3975.0
2025-01-03 10:15:00,200.67,200.86,200.48,200.86,7570.0,200.1957,200.3853,200.0062,200.3853,7570.0
2025-01-03 10:20:00,200.66,200.95,200.65,200.82,1600.0,200.1857,200.4751,200.1758,200.3454,1600.0
2025-01-03 10:25:00,200.83,200.95,200.69,200.84,1402.0,200.3553,200.4751,200.2157,200.3653,1402.0
2025-01-03 10:30:00,200.85,200.94,200.75,200.75,3636.0,200.3753,200.4651,200.2755,200.2755,3636.0
2025-01-03 10:35:00,200.83,201.04,200.76,200.94,3218.0,200.3553,200.5648,200.2855,200.4651,3218.0
2025-01-03 10:40:00,200.94,201.17,200.93,201.17,3469.0,200.4651,200.6945,200.4551,200.6945,3469.0
2025-01-03 10:45:00,201.06,201.17,200.91,201.0,3744.0,200.5848,200.6945,200.4352,200.5249,3744.0
2025-01-03 10:50:00,201.0,201.11,200.96,201.1,1699.0,200.5249,200.6347,200.485,200.6247,1699.0
2025-01-03 10:55:00,201.09,201.14,200.97,201.06,4858.0,200.6147,200.6646,200.495,200.5848,4858.0
2025-01-03 11:00:00,201.06,201.06,200.93,201.01,1700.0,200.5848,200.5848,200.4551,200.5349,1700.0
2025-01-03 11:05:00,201.0,201.05,200.71,201.05,3353.0,200.5249,200.5748,200.2356,200.5748,3353.0
2025-01-03 11:10:00,201.06,201.06,200.96,200.97,3591.0,200.5848,200.5848,200.485,200.495,3591.0
2025-01-03 11:15:00,201.02,201.05,200.96,200.98,1270.0,200.5449,200.5748,200.485,200.505,1270.0
2025-01-03 11:20:00,200.98,201.01,200.84,200.93,3443.0,200.505,200.5349,200.3653,200.4551,3443.0
2025-01-03 11:25:00,200.98,201.11,200.98,201.1,2729.0,200.505,200.6347,200.505,200.6247,2729.0
2025-01-03 11:30:00,201.0,201.15,201.0,201.03,6044.0,200.5249,200.6746,200.5249,200.5549,6044.0
2025-01-03 11:35:00,200.92,201.11,200.88,201.06,15886.0,200.4451,200.6347,200.4052,200.5848,15886.0
2025-01-03 11:40:00,201.13,201.13,201.0,201.03,2634.0,200.6546,200.6546,200.5249,200.5549,2634.0
2025-01-03 11:45:00,201.03,201.16,201.02,201.06,5760.0,200.5549,200.6846,200.5449,200.5848,5760.0
2025-01-03 11:50:00,201.06,201.25,201.05,201.25,9152.0,200.5848,200.7743,200.5748,200.7743,9152.0
2025-01-03 11:55:00,201.32,201.32,201.0,201.06,16316.0,200.8442,200.8442,200.5249,200.5848,16316.0
2025-01-03 12:00:00,200.94,201.07,200.89,200.9,4100.0,200.4651,200.5948,200.4152,200.4252,4100.0
2025-01-03 12:05:00,200.98,201.16,200.9,201.08,6895.0,200.505,200.6846,200.4252,200.6047,6895.0
2025-01-03 12:10:00,201.08,201.23,201.01,201.08,4607.0,200.6047,200.7544,200.5349,200.6047,4607.0
2025-01-03 12:15:00,201.14,201.24,200.98,201.06,6685.0,200.6646,200.7644,200.505,200.5848,6685.0
2025-01-03 12:20:00,201.05,201.05,200.87,201.03,5616.0,200.5748,200.5748,200.3952,200.5549,5616.0
2025-01-03 12:25:00,201.07,201.21,201.06,201.06,2489.0,200.5948,200.7344,200.5848,200.5848,2489.0
2025-01-03 12:30:00,201.11,201.11,200.84,200.84,2147.0,200.6347,200.6347,200.3653,200.3653,2147.0
2025-01-03 12:35:00,200.97,201.06,200.94,201.02,4270.0,200.495,200.5848,200.4651,200.5449,4270.0
2025-01-03 12:40:00,201.04,201.05,200.86,200.94,3761.0,200.5648,200.5748,200.3853,200.4651,3761.0
2025-01-03 12:45:00,200.93,200.94,200.91,200.94,1500.0,200.4551,200.4651,200.4352,200.4651,1500.0
2025-01-03 12:50:00,200.91,201.01,200.8,201.01,542.0,200.4352,200.5349,200.3254,200.5349,542.0
2025-01-03 12:55:00,200.86,201.15,200.83,201.06,2917.0,200.3853,200.6746,200.3553,200.5848,2917.0
2025-01-03 13:00:00,201.16,201.18,201.08,201.09,1179.0,200.6846,200.7045,200.6047,200.6147,1179.0
2025-01-03 13:05:00,201.04,201.15,200.96,201.14,3672.0,200.5648,200.6746,200.485,200.6646,3672.0
2025-01-03 13:10:00,201.15,201.26,200.96,201.13,3011.0,200.6746,200.7843,200.485,200.6546,3011.0
2025-01-03 13:15:00,201.18,201.18,201.09,201.09,302.0,200.7045,200.7045,200.6147,200.6147,302.0
2025-01-03 13:20:00,201.01,201.19,201.0,201.06,2377.0,200.5349,200.7145,200.5249,200.5848,2377.0
2025-01-03 13:25:00,201.05,201.26,201.04,201.25,3534.0,200.5748,200.7843,200.5648,200.7743,3534.0
2025-01-03 13:30:00,201.24,201.34,201.07,201.09,3510.0,200.7644,200.8641,200.5948,200.6147,3510.0
2025-01-03 13:35:00,201.09,201.16,201.07,201.13,1845.0,200.6147,200.6846,200.5948,200.6546,1845.0
2025-01-03 13:40:00,201.21,201.22,201.09,201.19,1500.0,200.7344,200.7444,200.6147,200.7145,1500.0
2025-01-03 13:45:00,201.13,201.23,201.12,201.19,2037.0,200.6546,200.7544,200.6447,200.7145,2037.0
2025-01-03 13:50:00,201.17,201.2,201.04,201.14,4677.0,200.6945,200.7245,200.5648,200.6646,4677.0
2025-01-03 13:55:00,201.11,201.29,201.08,201.17,2202.0,200.6347,200.8143,200.6047,200.6945,2202.0
2025-01-03 14:00:00,201.16,201.2,201.05,201.15,1730.0,200.6846,200.7245,200.5748,200.6746,1730.0
2025-01-03 14:05:00,201.15,201.25,201.08,201.14,3136.0,200.6746,200.7743,200.6047,200.6646,3136.0
2025-01-03 14:10:00,201.17,201.21,201.09,201.2,1833.0,200.6945,200.7344,200.6147,200.7245,1833.0
2025-01-03 14:15:00,201.18,201.28,201.17,201.22,1131.0,200.7045,200.8043,200.6945,200.7444,1131.0
2025-01-03 14:20:00,201.3,201.37,201.21,201.28,1134.0,200.8242,200.8941,200.7344,200.8043,1134.0
2025-01-03 14:25:00,201.28,201.46,201.28,201.46,2892.0,200.8043,200.9839,200.8043,200.9839,2892.0
2025-01-03 14:30:00,201.39,201.47,201.3,201.44,2021.0,200.914,200.9938,200.8242,200.9639,2021.0
2025-01-03 14:35:00,201.44,201.54,201.38,201.38,3688.0,200.9639,201.0637,200.904,200.904,3688.0
2025-01-03 14:40:00,201.42,201.42,201.28,201.28,2340.0,200.9439,200.9439,200.8043,200.8043,2340.0
2025-01-03 14:45:00,201.26,201.33,201.16,201.29,2797.0,200.7843,200.8542,200.6846,200.8143,2797.0
2025-01-03 14:50:00,201.22,201.28,201.15,201.15,3177.0,200.7444,200.8043,200.6746,200.6746,3177.0
2025-01-03 14:55:00,201.13,201.13,200.96,200.99,2714.0,200.6546,200.6546,200.485,200.515,2714.0
2025-01-03 15:00:00,200.98,201.13,200.87,201.06,4458.0,200.505,200.6546,200.3952,200.5848,4458.0
2025-01-03 15:05:00,201.12,201.19,201.11,201.12,1582.0,200.6447,200.7145,200.6347,200.6447,1582.0
2025-01-03 15:10:00,201.14,201.2,201.12,201.13,1914.0,200.6646,200.7245,200.6447,200.6546,1914.0
2025-01-03 15:15:00,201.18,201.19,201.11,201.13,1972.0,200.7045,200.7145,200.6347,200.6546,1972.0
2025-01-03 15:20:00,201.13,201.13,201.0,201.0,5809.0,200.6546,200.6546,200.5249,200.5249,5809.0
2025-01-03 15:25:00,201.05,201.24,201.05,201.19,5370.0,200.5748,200.7644,200.5748,200.7145,5370.0
2025-01-03 15:30:00,201.14,201.16,201.0,201.13,9431.0,200.6646,200.6846,200.5249,200.6546,9431.0
2025-01-03 15:35:00,201.07,201.2,201.03,201.03,6296.0,200.5948,200.7245,200.5549,200.5549,6296.0
2025-01-03 15:40:00,201.08,201.14,201.01,201.11,8657.0,200.6047,200.6646,200.5349,200.6347,8657.0
2025-01-03 15:45:00,201.09,201.16,200.85,200.98,11997.0,200.6147,200.6846,200.3753,200.505,11997.0
2025-01-03 15:50:00,200.99,201.26,200.99,201.08,18968.0,200.515,200.7843,200.515,200.6047,18968.0
2025-01-03 15:55:00,201.06,201.34,200.99,201.11,42514.0,200.5848,200.8641,200.515,200.6347,42514.0
2025-01-06 09:30:00,201.27,201.27,200.24,200.48,20255.0,200.7943,200.7943,199.7667,200.0062,20255.0
2025-01-06 09:35:00,200.49,200.67,200.45,200.66,4949.0,200.0161,200.1957,199.9762,200.1857,4949.0
2025-01-06 09:40:00,200.49,200.93,200.3,200.62,8791.0,200.0161,200.4551,199.8266,200.1458,8791.0
2025-01-06 09:45:00,200.62,200.86,200.42,200.43,3501.0,200.1458,200.3853,199.9463,199.9563,3501.0
2025-01-06 09:50:00,200.43,200.71,200.38,200.38,5610.0,199.9563,200.2356,199.9064,199.9064,5610.0
2025-01-06 09:55:00,200.45,200.63,200.36,200.53,2030.0,199.9762,200.1558,199.8865,200.056,2030.0
2025-01-06 10:00:00,200.53,201.04,200.53,201.03,8043.0,200.056,200.5648,200.056,200.5549,8043.0
2025-01-06 10:05:00,200.99,201.04,200.64,201.04,4754.0,200.515,200.5648,200.1658,200.5648,4754.0
2025-01-06 10:10:00,200.91,201.22,200.9,201.07,4063.0,200.4352,200.7444,200.4252,200.5948,4063.0
2025-01-06 10:15:00,200.9,200.9,200.58,200.8,12976.0,200.4252,200.4252,200.1059,200.3254,12976.0
2025-01-06 10:20:00,200.8,200.96,200.7,200.76,2835.0,200.3254,200.485,200.2256,200.2855,2835.0
2025-01-06 10:25:00,200.75,200.92,200.67,200.67,2118.0,200.2755,200.4451,200.1957,200.1957,2118.0
2025-01-06 10:30:00,200.82,200.88,200.62,200.84,4777.0,200.3454,200.4052,200.1458,200.3653,4777.0
2025-01-06 10:35:00,200.98,201.06,200.81,200.97,5380.0,200.505,200.5848,200.3354,200.495,5380.0
2025-01-06 10:40:00,201.09,201.29,201.04,201.24,1103.0,200.6147,200.8143,200.5648,200.7644,1103.0
2025-01-06 10:45:00,201.24,201.47,201.11,201.12,9031.0,200.7644,200.9938,200.6347,200.6447,9031.0
2025-01-06 10:50:00,201.03,201.26,201.03,201.26,6862.0,200.5549,200.7843,200.5549,200.7843,6862.0
2025-01-06 10:55:00,201.33,201.37,201.22,201.29,1566.0,200.8542,200.8941,200.7444,200.8143,1566.0
2025-01-06 11:00:00,201.22,201.5,201.2,201.46,7435.0,200.7444,201.0238,200.7245,200.9839,7435.0
2025-01-06 11:05:00,201.37,201.59,201.36,201.59,2848.0,200.8941,201.1135,200.8841,201.1135,2848.0
2025-01-06 11:10:00,201.59,201.6,201.45,201.6,1851.0,201.1135,201.1235,200.9739,201.1235,1851.0
2025-01-06 11:15:00,201.63,201.83,201.63,201.83,2739.0,201.1534,201.353,201.1534,201.353,2739.0
2025-01-06 11:20:00,201.71,201.82,201.71,201.74,7616.0,201.2333,201.343,201.2333,201.2632,7616.0
2025-01-06 11:25:00,201.72,201.88,201.72,201.88,2894.0,201.2432,201.4029,201.2432,201.4029,2894.0
2025-01-06 11:30:00,201.88,202.03,201.83,201.94,8228.0,201.4029,201.5525,201.353,201.4627,8228.0
2025-01-06 11:35:00,201.93,202.2,201.93,202.2,1877.0,201.4527,201.7221,201.4527,201.7221,1877.0
2025-01-06 11:40:00,202.21,202.46,202.21,202.46,2788.0,201.7321,201.9815,201.7321,201.9815,2788.0
2025-01-06 11:45:00,202.21,202.48,202.15,202.48,2636.0,201.7321,202.0014,201.6722,202.0014,2636.0
2025-01-06 11:50:00,202.47,202.49,202.41,202.41,1246.0,201.9915,202.0114,201.9316,201.9316,1246.0
2025-01-06 11:55:00,202.39,202.49,202.21,202.23,2100.0,201.9117,202.0114,201.7321,201.752,2100.0
2025-01-06 12:00:00,202.28,202.39,202.13,202.13,3982.0,201.8019,201.9117,201.6523,201.6523,3982.0
2025-01-06 12:05:00,202.24,202.24,201.96,202.01,1499.0,201.762,201.762,201.4827,201.5326,1499.0
2025-01-06 12:10:00,202.05,202.21,202.02,202.18,2239.0,201.5725,201.7321,201.5425,201.7021,2239.0
2025-01-06 12:15:00,202.21,202.22,202.08,202.11,3121.0,201.7321,201.7421,201.6024,201.6323,3121.0
2025-01-06 12:20:00,202.05,202.05,201.91,201.96,1364.0,201.5725,201.5725,201.4328,201.4827,1364.0
2025-01-06 12:25:00,201.97,201.97,201.75,201.75,1072.0,201.4926,201.4926,201.2732,201.2732,1072.0
2025-01-06 12:30:00,201.8,201.8,201.8,201.8,300.0,201.323,201.323,201.323,201.323,300.0
2025-01-06 12:35:00,201.89,202.06,201.89,201.97,2275.0,201.4128,201.5824,201.4128,201.4926,2275.0
2025-01-06 12:40:00,201.88,201.99,201.87,201.96,8304.0,201.4029,201.5126,201.3929,201.4827,8304.0
2025-01-06 12:45:00,201.97,202.06,201.77,201.77,2687.0,201.4926,201.5824,201.2931,201.2931,2687.0
2025-01-06 12:50:00,201.77,201.77,201.61,201.69,2546.0,201.2931,201.2931,201.1335,201.2133,2546.0
2025-01-06 12:55:00,201.61,201.62,201.49,201.49,1890.0,201.1335,201.1435,201.0138,201.0138,1890.0
2025-01-06 13:00:00,201.49,201.51,201.27,201.51,2182.0,201.0138,201.0337,200.7943,201.0337,2182.0
2025-01-06 13:05:00,201.51,201.52,201.19,201.29,3065.0,201.0337,201.0437,200.7145,200.8143,3065.0
2025-01-06 13:10:00,201.28,201.45,201.27,201.36,1410.0,200.8043,200.9739,200.7943,200.8841,1410.0
2025-01-06 13:15:00,201.36,201.36,201.28,201.36,975.0,200.8841,200.8841,200.8043,200.8841,975.0
2025-01-06 13:20:00,201.43,201.51,201.29,201.29,3460.0,200.9539,201.0337,200.8143,200.8143,3460.0
2025-01-06 13:25:00,201.28,201.37,201.27,201.33,962.0,200.8043,200.8941,200.7943,200.8542,962.0
2025-01-06 13:30:00,201.27,201.31,201.17,201.31,2562.0,200.7943,200.8342,200.6945,200.8342,2562.0
2025-01-06 13:35:00,201.25,201.33,201.23,201.32,2382.0,200.7743,200.8542,200.7544,200.8442,2382.0
2025-01-06 13:40:00,201.25,201.34,201.08,201.08,2052.0,200.7743,200.8641,200.6047,200.6047,2052.0
2025-01-06 13:45:00,201.08,201.36,201.0,201.17,2839.0,200.6047,200.8841,200.5249,200.6945,2839.0
2025-01-06 13:50:00,201.15,201.28,201.13,201.24,3689.0,200.6746,200.8043,200.6546,200.7644,3689.0
2025-01-06 13:55:00,201.17,201.28,201.14,201.28,2743.0,200.6945,200.8043,200.6646,200.8043,2743.0
2025-01-06 14:00:00,201.21,201.28,201.0,201.01,4713.0,200.7344,200.8043,200.5249,200.5349,4713.0
2025-01-06 14:05:00,201.01,201.25,201.01,201.24,1400.0,200.5349,200.7743,200.5349,200.7644,1400.0
2025-01-06 14:10:00,201.13,201.28,201.06,201.15,2840.0,200.6546,200.8043,200.5848,200.6746,2840.0
2025-01-06 14:15:00,201.12,201.2,201.06,201.06,1656.0,200.6447,200.7245,200.5848,200.5848,1656.0
2025-01-06 14:20:00,200.99,201.06,200.98,201.06,1390.0,200.515,200.5848,200.505,200.5848,1390.0
2025-01-06 14:25:00,200.96,201.06,200.88,200.88,2914.0,200.485,200.5848,200.4052,200.4052,2914.0
2025-01-06 14:30:00,200.88,201.02,200.87,200.95,3066.0,200.4052,200.5449,200.3952,200.4751,3066.0
2025-01-06 14:35:00,200.95,201.05,200.95,200.99,1572.0,200.4751,200.5748,200.4751,200.515,1572.0
2025-01-06 14:40:00,200.96,200.97,200.87,200.88,1606.0,200.485,200.495,200.3952,200.4052,1606.0
2025-01-06 14:45:00,200.93,201.02,200.85,200.97,1740.0,200.4551,200.5449,200.3753,200.495,1740.0
2025-01-06 14:50:00,201.0,201.0,200.89,200.89,1300.0,200.5249,200.5249,200.4152,200.4152,1300.0
2025-01-06 14:55:00,200.91,200.92,200.8,200.86,2440.0,200.4352,200.4451,200.3254,200.3853,2440.0
2025-01-06 15:00:00,200.94,201.06,200.88,200.99,2040.0,200.4651,200.5848,200.4052,200.515,2040.0
2025-01-06 15:05:00,201.04,201.04,200.88,200.92,4872.0,200.5648,200.5648,200.4052,200.4451,4872.0
2025-01-06 15:10:00,201.0,201.02,200.92,201.02,3119.0,200.5249,200.5449,200.4451,200.5449,3119.0
2025-01-06 15:15:00,200.92,201.13,200.91,201.12,2532.0,200.4451,200.6546,200.4352,200.6447,2532.0
2025-01-06 15:20:00,201.19,201.43,201.12,201.39,5183.0,200.7145,200.9539,200.6447,200.914,5183.0
2025-01-06 15:25:00,201.42,201.57,201.42,201.57,6246.0,200.9439,201.0936,200.9439,201.0936,6246.0
2025-01-06 15:30:00,201.56,201.65,201.35,201.4,8520.0,201.0836,201.1734,200.8741,200.924,8520.0
2025-01-06 15:35:00,201.4,201.59,201.18,201.24,9814.0,200.924,201.1135,200.7045,200.7644,9814.0
2025-01-06 15:40:00,201.22,201.25,201.03,201.13,7043.0,200.7444,200.7743,200.5549,200.6546,7043.0
2025-01-06 15:45:00,201.06,201.12,200.83,201.03,12313.0,200.5848,200.6447,200.3553,200.5549,12313.0
2025-01-06 15:50:00,201.06,201.16,200.87,200.92,12896.0,200.5848,200.6846,200.3952,200.4451,12896.0
2025-01-06 15:55:00,200.92,201.18,200.84,200.96,76302.0,200.4451,200.7045,200.3653,200.485,76302.0
2025-01-07 09:30:00,201.9,202.64,201.9,202.12,10585.0,201.4228,202.1611,201.4228,201.6423,10585.0
2025-01-07 09:35:00,202.84,203.09,202.24,202.84,1318.0,202.3606,202.61,201.762,202.3606,1318.0
2025-01-07 09:40:00,203.09,203.09,202.43,202.65,600.0,202.61,202.61,201.9516,202.171,600.0
2025-01-07 09:45:00,202.3,202.61,202.16,202.5,9538.0,201.8219,202.1311,201.6822,202.0214,9538.0
2025-01-07 09:50:00,202.58,202.86,202.54,202.86,1431.0,202.1012,202.3805,202.0613,202.3805,1431.0
2025-01-07 09:55:00,202.84,203.25,202.83,203.24,1596.0,202.3606,202.7696,202.3506,202.7596,1596.0
2025-01-07 10:00:00,203.2,203.61,202.93,203.12,23290.0,202.7197,203.1288,202.4504,202.6399,23290.0
2025-01-07 10:05:00,203.19,203.19,202.86,202.98,4213.0,202.7098,202.7098,202.3805,202.5003,4213.0
2025-01-07 10:10:00,202.99,202.99,202.69,202.69,1411.0,202.5102,202.5102,202.2109,202.2109,1411.0
2025-01-07 10:15:00,202.86,202.86,202.52,202.78,2501.0,202.3805,202.3805,202.0413,202.3007,2501.0
2025-01-07 10:20:00,202.8,203.01,202.71,202.85,3646.0,202.3207,202.5302,202.2309,202.3706,3646.0
2025-01-07 10:25:00,202.9,203.31,202.9,203.17,2522.0,202.4204,202.8295,202.4204,202.6898,2522.0
2025-01-07 10:30:00,203.17,203.46,203.16,203.31,2557.0,202.6898,202.9791,202.6798,202.8295,2557.0
2025-01-07 10:35:00,203.31,203.67,203.28,203.28,6883.0,202.8295,203.1886,202.7996,202.7996,6883.0
2025-01-07 10:40:00,203.09,203.27,203.08,203.08,882.0,202.61,202.7896,202.6,202.6,882.0
2025-01-07 10:45:00,203.12,203.12,202.75,202.83,1875.0,202.6399,202.6399,202.2708,202.3506,1875.0
2025-01-07 10:50:00,202.86,203.05,202.86,202.91,9121.0,202.3805,202.5701,202.3805,202.4304,9121.0
2025-01-07 10:55:00,202.9,203.27,202.9,203.27,1482.0,202.4204,202.7896,202.4204,202.7896,1482.0
2025-01-07 11:00:00,203.31,203.31,203.0,203.0,5274.0,202.8295,202.8295,202.5202,202.5202,5274.0
2025-01-07 11:05:00,203.15,203.15,203.07,203.08,920.0,202.6699,202.6699,202.59,202.6,920.0
2025-01-07 11:10:00,203.09,203.09,202.86,202.86,2563.0,202.61,202.61,202.3805,202.3805,2563.0
2025-01-07 11:15:00,202.87,202.95,202.74,202.77,3973.0,202.3905,202.4703,202.2608,202.2908,3973.0
2025-01-07 11:20:00,202.85,202.88,202.54,202.63,6259.0,202.3706,202.4005,202.0613,202.1511,6259.0
2025-01-07 11:25:00,202.46,202.73,202.46,202.73,1116.0,201.9815,202.2509,201.9815,202.2509,1116.0
2025-01-07 11:30:00,202.65,202.82,202.65,202.77,5629.0,202.171,202.3406,202.171,202.2908,5629.0
2025-01-07 11:35:00,202.72,202.74,202.35,202.74,4611.0,202.2409,202.2608,201.8717,202.2608,4611.0
2025-01-07 11:40:00,202.79,202.79,202.6,202.72,2527.0,202.3107,202.3107,202.1212,202.2409,2527.0
2025-01-07 11:45:00,202.73,202.74,202.69,202.7,490.0,202.2509,202.2608,202.2109,202.2209,490.0
2025-01-07 11:50:00,202.63,202.7,202.27,202.27,9765.0,202.1511,202.2209,201.7919,201.7919,9765.0
2025-01-07 11:55:00,202.24,202.24,202.05,202.19,1413.0,201.762,201.762,201.5725,201.7121,1413.0
2025-01-07 12:00:00,202.18,202.35,202.16,202.26,3372.0,201.7021,201.8717,201.6822,201.782,3372.0
2025-01-07 12:05:00,202.31,202.31,202.31,202.31,100.0,201.8318,201.8318,201.8318,201.8318,100.0
2025-01-07 12:10:00,202.31,202.31,202.27,202.27,3469.0,201.8318,201.8318,201.7919,201.7919,3469.0
2025-01-07 12:15:00,202.28,202.36,202.26,202.28,10171.0,201.8019,201.8817,201.782,201.8019,10171.0
2025-01-07 12:20:00,202.33,202.33,202.12,202.2,4718.0,201.8518,201.8518,201.6423,201.7221,4718.0
2025-01-07 12:25:00,202.34,202.34,202.2,202.29,679.0,201.8618,201.8618,201.7221,201.8119,679.0
2025-01-07 12:30:00,202.51,202.71,202.44,202.44,3112.0,202.0314,202.2309,201.9615,201.9615,3112.0
2025-01-07 12:35:00,202.49,202.49,202.25,202.28,1530.0,202.0114,202.0114,201.772,201.8019,1530.0
2025-01-07 12:40:00,202.19,202.19,202.05,202.05,1747.0,201.7121,201.7121,201.5725,201.5725,1747.0
2025-01-07 12:45:00,202.04,202.05,201.87,201.97,45582.0,201.5625,201.5725,201.3929,201.4926,45582.0
2025-01-07 12:50:00,201.97,202.17,201.87,201.9,34867.0,201.4926,201.6922,201.3929,201.4228,34867.0
2025-01-07 12:55:00,201.96,202.08,201.87,202.08,3440.0,201.4827,201.6024,201.3929,201.6024,3440.0
2025-01-07 13:00:00,202.09,202.34,202.08,202.32,3421.0,201.6124,201.8618,201.6024,201.8418,3421.0
2025-01-07 13:05:00,202.3,202.78,202.3,202.77,23932.0,201.8219,202.3007,201.8219,202.2908,23932.0
2025-01-07 13:10:00,202.85,202.94,202.78,202.81,5080.0,202.3706,202.4604,202.3007,202.3307,5080.0
2025-01-07 13:15:00,202.93,202.95,202.78,202.87,4683.0,202.4504,202.4703,202.3007,202.3905,4683.0
2025-01-07 13:20:00,202.82,202.94,202.8,202.83,3256.0,202.3406,202.4604,202.3207,202.3506,3256.0
2025-01-07 13:25:00,202.78,203.19,202.78,203.15,3068.0,202.3007,202.7098,202.3007,202.6699,3068.0
2025-01-07 13:30:00,203.07,203.27,203.07,203.26,1421.0,202.59,202.7896,202.59,202.7796,1421.0
2025-01-07 13:35:00,203.19,203.27,203.1,203.15,4048.0,202.7098,202.7896,202.62,202.6699,4048.0
2025-01-07 13:40:00,203.08,203.1,202.99,203.0,707.0,202.6,202.62,202.5102,202.5202,707.0
2025-01-07 13:45:00,203.15,203.23,203.04,203.22,2244.0,202.6699,202.7497,202.5601,202.7397,2244.0
2025-01-07 13:50:00,203.21,203.21,203.04,203.17,14655.0,202.7297,202.7297,202.5601,202.6898,14655.0
2025-01-07 13:55:00,203.11,203.25,203.1,203.15,2854.0,202.63,202.7696,202.62,202.6699,2854.0
2025-01-07 14:00:00,203.15,203.15,202.96,202.97,3135.0,202.6699,202.6699,202.4803,202.4903,3135.0
2025-01-07 14:05:00,203.02,203.12,202.98,202.98,1999.0,202.5402,202.6399,202.5003,202.5003,1999.0
2025-01-07 14:10:00,202.93,202.98,202.81,202.85,5646.0,202.4504,202.5003,202.3307,202.3706,5646.0
2025-01-07 14:15:00,202.84,202.84,202.64,202.76,2784.0,202.3606,202.3606,202.1611,202.2808,2784.0
2025-01-07 14:20:00,202.78,202.82,202.66,202.77,3422.0,202.3007,202.3406,202.181,202.2908,3422.0
2025-01-07 14:25:00,202.75,202.9,202.75,202.9,1400.0,202.2708,202.4204,202.2708,202.4204,1400.0
2025-01-07 14:30:00,202.83,202.9,202.79,202.83,5349.0,202.3506,202.4204,202.3107,202.3506,5349.0
2025-01-07 14:35:00,202.83,202.84,202.74,202.82,8068.0,202.3506,202.3606,202.2608,202.3406,8068.0
2025-01-07 14:40:00,202.78,202.92,202.74,202.92,1414.0,202.3007,202.4404,202.2608,202.4404,1414.0
2025-01-07 14:45:00,203.02,203.04,202.9,202.9,2559.0,202.5402,202.5601,202.4204,202.4204,2559.0
2025-01-07 14:50:00,202.89,202.94,202.8,202.8,8019.0,202.4105,202.4604,202.3207,202.3207,8019.0
2025-01-07 14:55:00,202.8,202.84,202.74,202.78,5684.0,202.3207,202.3606,202.2608,202.3007,5684.0
2025-01-07 15:00:00,202.78,202.79,202.58,202.61,5088.0,202.3007,202.3107,202.1012,202.1311,5088.0
2025-01-07 15:05:00,202.63,202.84,202.62,202.84,3692.0,202.1511,202.3606,202.1411,202.3606,3692.0
2025-01-07 15:10:00,202.8,202.85,202.74,202.84,7554.0,202.3207,202.3706,202.2608,202.3606,7554.0
2025-01-07 15:15:00,202.85,202.94,202.82,202.82,7187.0,202.3706,202.4604,202.3406,202.3406,7187.0
2025-01-07 15:20:00,202.82,202.89,202.75,202.81,8083.0,202.3406,202.4105,202.2708,202.3307,8083.0
2025-01-07 15:25:00,202.81,202.87,202.79,202.86,10370.0,202.3307,202.3905,202.3107,202.3805,10370.0
2025-01-07 15:30:00,202.88,202.91,202.74,202.75,13668.0,202.4005,202.4304,202.2608,202.2708,13668.0
2025-01-07 15:35:00,202.74,202.78,202.52,202.58,11308.0,202.2608,202.3007,202.0413,202.1012,11308.0
2025-01-07 15:40:00,202.58,202.75,202.36,202.44,14279.0,202.1012,202.2708,201.8817,201.9615,14279.0
2025-01-07 15:45:00,202.44,202.46,202.29,202.46,9706.0,201.9615,201.9815,201.8119,201.9815,9706.0
2025-01-07 15:50:00,202.48,202.87,202.41,202.78,15724.0,202.0014,202.3905,201.9316,202.3007,15724.0
2025-01-07 15:55:00,202.82,203.28,202.79,203.05,78104.0,202.3406,202.7996,202.3107,202.5701,78104.0
2025-01-08 09:30:00,203.89,204.57,203.61,204.46,16728.0,203.4081,204.0865,203.1288,203.9768,16728.0
2025-01-08 09:35:00,204.46,205.58,204.01,205.28,5415.0,203.9768,205.0941,203.5278,204.7948,5415.0
2025-01-08 09:40:00,205.31,205.53,204.79,204.85,4339.0,204.8248,205.0442,204.306,204.3658,4339.0
2025-01-08 09:45:00,204.89,205.38,204.79,205.18,8128.0,204.4057,204.8946,204.306,204.6951,8128.0
2025-01-08 09:50:00,205.18,205.37,204.81,204.81,4275.0,204.6951,204.8846,204.3259,204.3259,4275.0
2025-01-08 09:55:00,204.81,204.9,204.54,204.55,10624.0,204.3259,204.4157,204.0566,204.0665,10624.0
2025-01-08 10:00:00,204.44,204.44,203.96,204.06,7281.0,203.9568,203.9568,203.4779,203.5777,7281.0
2025-01-08 10:05:00,204.15,204.46,204.04,204.46,3351.0,203.6675,203.9768,203.5578,203.9768,3351.0
2025-01-08 10:10:00,204.54,204.58,204.23,204.39,3702.0,204.0566,204.0965,203.7473,203.9069,3702.0
2025-01-08 10:15:00,204.4,204.63,204.33,204.35,5170.0,203.9169,204.1464,203.8471,203.867,5170.0
2025-01-08 10:20:00,204.28,204.57,204.16,204.51,2927.0,203.7972,204.0865,203.6775,204.0266,2927.0
2025-01-08 10:25:00,204.45,204.45,204.1,204.23,2300.0,203.9668,203.9668,203.6176,203.7473,2300.0
2025-01-08 10:30:00,204.22,204.5,204.08,204.47,5546.0,203.7373,204.0167,203.5977,203.9867,5546.0
2025-01-08 10:35:00,204.48,204.48,204.23,204.41,3125.0,203.9967,203.9967,203.7473,203.9269,3125.0
2025-01-08 10:40:00,204.48,204.76,204.33,204.53,1998.0,203.9967,204.2761,203.8471,204.0466,1998.0
2025-01-08 10:45:00,204.7,204.75,204.6,204.6,3402.0,204.2162,204.2661,204.1164,204.1164,3402.0
2025-01-08 10:50:00,204.57,204.93,204.57,204.93,3429.0,204.0865,204.4457,204.0865,204.4457,3429.0
2025-01-08 10:55:00,204.99,205.08,204.91,205.07,2911.0,204.5055,204.5953,204.4257,204.5853,2911.0
2025-01-08 11:00:00,205.06,205.15,204.94,205.07,10573.0,204.5753,204.6651,204.4556,204.5853,10573.0
2025-01-08 11:05:00,205.1,205.24,204.98,205.19,3309.0,204.6152,204.7549,204.4955,204.705,3309.0
2025-01-08 11:10:00,205.1,205.18,204.72,204.77,4238.0,204.6152,204.6951,204.2361,204.286,4238.0
2025-01-08 11:15:00,204.89,205.14,204.67,205.14,6201.0,204.4057,204.6552,204.1863,204.6552,6201.0
2025-01-08 11:20:00,205.25,205.51,205.25,205.43,2711.0,204.7649,205.0243,204.7649,204.9445,2711.0
2025-01-08 11:25:00,205.5,205.51,205.27,205.44,2764.0,205.0143,205.0243,204.7848,204.9544,2764.0
2025-01-08 11:30:00,205.51,205.83,205.51,205.83,11732.0,205.0243,205.3435,205.0243,205.3435,11732.0
2025-01-08 11:35:00,205.83,206.19,205.69,206.19,8783.0,205.3435,205.7027,205.2039,205.7027,8783.0
2025-01-08 11:40:00,206.21,206.36,206.09,206.36,5851.0,205.7226,205.8723,205.6029,205.8723,5851.0
2025-01-08 11:45:00,206.36,206.36,206.05,206.36,10135.0,205.8723,205.8723,205.563,205.8723,10135.0
2025-01-08 11:50:00,206.35,206.41,206.29,206.39,3330.0,205.8623,205.9222,205.8024,205.9022,3330.0
2025-01-08 11:55:00,206.39,206.42,206.26,206.4,2979.0,205.9022,205.9321,205.7725,205.9122,2979.0
2025-01-08 12:00:00,206.4,206.42,206.03,206.03,4567.0,205.9122,205.9321,205.5431,205.5431,4567.0
2025-01-08 12:05:00,206.14,206.16,205.85,206.03,3700.0,205.6528,205.6727,205.3635,205.5431,3700.0
2025-01-08 12:10:00,206.03,206.12,205.78,205.93,5051.0,205.5431,205.6328,205.2936,205.4433,5051.0
2025-01-08 12:15:00,205.88,205.91,205.78,205.84,3462.0,205.3934,205.4233,205.2936,205.3535,3462.0
2025-01-08 12:20:00,205.89,205.99,205.67,205.9,6299.0,205.4034,205.5031,205.1839,205.4134,6299.0
2025-01-08 12:25:00,205.98,206.0,205.62,205.76,7120.0,205.4932,205.5131,205.134,205.2737,7120.0
2025-01-08 12:30:00,205.7,205.85,205.64,205.78,3911.0,205.2138,205.3635,205.154,205.2936,3911.0
2025-01-08 12:35:00,205.7,205.8,205.53,205.68,3707.0,205.2138,205.3136,205.0442,205.1939,3707.0
2025-01-08 12:40:00,205.72,206.25,205.64,206.25,7781.0,205.2338,205.7625,205.154,205.7625,7781.0
2025-01-08 12:45:00,206.25,206.28,205.93,206.13,7700.0,205.7625,205.7925,205.4433,205.6428,7700.0
2025-01-08 12:50:00,206.01,206.27,205.95,206.26,3533.0,205.5231,205.7825,205.4632,205.7725,3533.0
2025-01-08 12:55:00,206.32,206.45,206.26,206.28,4378.0,205.8324,205.9621,205.7725,205.7925,4378.0
2025-01-08 13:00:00,206.25,206.48,206.24,206.42,2688.0,205.7625,205.992,205.7526,205.9321,2688.0
2025-01-08 13:05:00,206.43,206.53,206.41,206.48,1450.0,205.9421,206.0419,205.9222,205.992,1450.0
2025-01-08 13:10:00,206.48,206.52,206.1,206.14,8432.0,205.992,206.0319,205.6129,205.6528,8432.0
2025-01-08 13:15:00,206.19,206.36,206.18,206.3,2257.0,205.7027,205.8723,205.6927,205.8124,2257.0
2025-01-08 13:20:00,206.36,206.42,206.27,206.33,2591.0,205.8723,205.9321,205.7825,205.8423,2591.0
2025-01-08 13:25:00,206.33,206.42,206.32,206.42,915.0,205.8423,205.9321,205.8324,205.9321,915.0
2025-01-08 13:30:00,206.49,206.6,206.44,206.56,2018.0,206.002,206.1117,205.9521,206.0718,2018.0
2025-01-08 13:35:00,206.59,206.6,206.44,206.45,5154.0,206.1017,206.1117,205.9521,205.9621,5154.0
2025-01-08 13:40:00,206.51,206.62,206.45,206.62,26743.0,206.0219,206.1317,205.9621,206.1317,26743.0
2025-01-08 13:45:00,206.6,206.6,206.16,206.16,5348.0,206.1117,206.1117,205.6727,205.6727,5348.0
2025-01-08 13:50:00,206.13,206.2,205.93,205.93,4261.0,205.6428,205.7126,205.4433,205.4433,4261.0
2025-01-08 13:55:00,205.98,205.99,205.89,205.94,819.0,205.4932,205.5031,205.4034,205.4533,819.0
2025-01-08 14:00:00,205.93,206.05,205.93,206.03,3884.0,205.4433,205.563,205.4433,205.5431,3884.0
2025-01-08 14:05:00,206.02,206.16,206.0,206.16,2134.0,205.5331,205.6727,205.5131,205.6727,2134.0
2025-01-08 14:10:00,205.98,206.22,205.88,205.96,7195.0,205.4932,205.7326,205.3934,205.4732,7195.0
2025-01-08 14:15:00,205.9,206.4,205.9,206.37,2417.0,205.4134,205.9122,205.4134,205.8822,2417.0
2025-01-08 14:20:00,206.36,206.6,206.29,206.6,7525.0,205.8723,206.1117,205.8024,206.1117,7525.0
2025-01-08 14:25:00,206.61,206.71,206.5,206.56,3735.0,206.1217,206.2214,206.0119,206.0718,3735.0
2025-01-08 14:30:00,206.56,206.62,206.41,206.61,3374.0,206.0718,206.1317,205.9222,206.1217,3374.0
2025-01-08 14:35:00,206.64,206.74,206.54,206.61,2984.0,206.1516,206.2514,206.0518,206.1217,2984.0
2025-01-08 14:40:00,206.51,206.6,206.44,206.5,2308.0,206.0219,206.1117,205.9521,206.0119,2308.0
2025-01-08 14:45:00,206.5,206.59,206.49,206.58,1911.0,206.0119,206.1017,206.002,206.0918,1911.0
2025-01-08 14:50:00,206.58,206.62,206.53,206.62,2016.0,206.0918,206.1317,206.0419,206.1317,2016.0
2025-01-08 14:55:00,206.63,206.79,206.63,206.66,4405.0,206.1416,206.3013,206.1416,206.1716,4405.0
2025-01-08 15:00:00,206.79,206.82,206.71,206.81,2763.0,206.3013,206.3312,206.2214,206.3212,2763.0
2025-01-08 15:05:00,206.84,206.84,206.68,206.69,4012.0,206.3511,206.3511,206.1915,206.2015,4012.0
2025-01-08 15:10:00,206.68,206.81,206.67,206.67,5469.0,206.1915,206.3212,206.1815,206.1815,5469.0
2025-01-08 15:15:00,206.66,206.84,206.66,206.84,4270.0,206.1716,206.3511,206.1716,206.3511,4270.0
2025-01-08 15:20:00,206.87,206.93,206.79,206.93,1732.0,206.3811,206.4409,206.3013,206.4409,1732.0
2025-01-08 15:25:00,206.95,207.1,206.94,207.1,2054.0,206.4609,206.6105,206.4509,206.6105,2054.0
2025-01-08 15:30:00,207.06,207.06,206.79,206.79,9797.0,206.5706,206.5706,206.3013,206.3013,9797.0
2025-01-08 15:35:00,206.81,206.87,206.76,206.79,3157.0,206.3212,206.3811,206.2713,206.3013,3157.0
2025-01-08 15:40:00,206.83,206.91,206.68,206.83,14729.0,206.3412,206.421,206.1915,206.3412,14729.0
2025-01-08 15:45:00,206.83,207.0,206.75,206.95,6827.0,206.3412,206.5108,206.2613,206.4609,6827.0
2025-01-08 15:50:00,206.99,207.24,206.99,207.01,26547.0,206.5008,206.7502,206.5008,206.5207,26547.0
2025-01-08 15:55:00,207.01,207.17,206.89,206.97,69663.0,206.5207,206.6804,206.401,206.4808,69663.0
2025-01-10 09:30:00,207.14,207.57,206.54,207.54,20091.0,206.6504,207.0794,206.0518,207.0495,20091.0
2025-01-10 09:35:00,207.36,207.93,207.33,207.72,3555.0,206.8699,207.4386,206.84,207.2291,3555.0
2025-01-10 09:40:00,207.71,208.23,207.08,208.23,20387.0,207.2191,207.7379,206.5906,207.7379,20387.0
2025-01-10 09:45:00,208.21,208.29,207.53,207.53,5332.0,207.7179,207.7977,207.0395,207.0395,5332.0
2025-01-10 09:50:00,207.34,207.96,207.26,207.4,5861.0,206.85,207.4685,206.7701,206.9098,5861.0
2025-01-10 09:55:00,207.34,207.83,207.26,207.76,4838.0,206.85,207.3388,206.7701,207.269,4838.0
2025-01-10 10:00:00,207.54,207.71,206.7,207.06,18867.0,207.0495,207.2191,206.2115,206.5706,18867.0
2025-01-10 10:05:00,206.97,207.37,206.92,207.2,18965.0,206.4808,206.8799,206.4309,206.7103,18965.0
2025-01-10 10:10:00,207.11,207.55,207.03,207.3,7507.0,206.6205,207.0595,206.5407,206.81,7507.0
2025-01-10 10:15:00,207.3,207.87,207.18,207.76,5752.0,206.81,207.3787,206.6903,207.269,5752.0
2025-01-10 10:20:00,207.76,207.92,207.39,207.55,17106.0,207.269,207.4286,206.8998,207.0595,17106.0
2025-01-10 10:25:00,207.59,207.64,207.38,207.63,6347.0,207.0994,207.1492,206.8899,207.1393,6347.0
2025-01-10 10:30:00,207.57,207.6,207.14,207.18,18277.0,207.0794,207.1093,206.6504,206.6903,18277.0
2025-01-10 10:35:00,207.2,207.29,206.91,207.01,13373.0,206.7103,206.8001,206.421,206.5207,13373.0
2025-01-10 10:40:00,207.11,207.43,207.05,207.27,4180.0,206.6205,206.9397,206.5606,206.7801,4180.0
2025-01-10 10:45:00,207.41,207.54,207.35,207.39,1624.0,206.9198,207.0495,206.8599,206.8998,1624.0
2025-01-10 10:50:00,207.48,207.58,207.1,207.19,5396.0,206.9896,207.0894,206.6105,206.7003,5396.0
2025-01-10 10:55:00,207.34,207.59,207.27,207.48,7349.0,206.85,207.0994,206.7801,206.9896,7349.0
2025-01-10 11:00:00,207.53,207.58,207.25,207.4,5287.0,207.0395,207.0894,206.7602,206.9098,5287.0
2025-01-10 11:05:00,207.31,207.56,207.25,207.5,3670.0,206.82,207.0694,206.7602,207.0096,3670.0
2025-01-10 11:10:00,207.54,207.58,207.41,207.52,7169.0,207.0495,207.0894,206.9198,207.0295,7169.0
2025-01-10 11:15:00,207.54,207.59,207.49,207.57,5548.0,207.0495,207.0994,206.9996,207.0794,5548.0
2025-01-10 11:20:00,207.58,207.73,207.51,207.73,23334.0,207.0894,207.239,207.0196,207.239,23334.0
2025-01-10 11:25:00,207.76,208.03,207.55,207.59,9183.0,207.269,207.5383,207.0595,207.0994,9183.0
2025-01-10 11:30:00,207.61,207.83,207.46,207.82,3179.0,207.1193,207.3388,206.9697,207.3288,3179.0
2025-01-10 11:35:00,207.72,208.11,207.71,208.11,6622.0,207.2291,207.6181,207.2191,207.6181,6622.0
2025-01-10 11:40:00,208.1,208.57,208.1,208.57,4914.0,207.6082,208.077,207.6082,208.077,4914.0
2025-01-10 11:45:00,208.57,208.63,208.29,208.44,6742.0,208.077,208.1369,207.7977,207.9474,6742.0
2025-01-10 11:50:00,208.41,208.71,208.41,208.61,3926.0,207.9174,208.2167,207.9174,208.117,3926.0
2025-01-10 11:55:00,208.45,208.45,207.72,207.83,5077.0,207.9573,207.9573,207.2291,207.3388,5077.0
2025-01-10 12:00:00,207.79,207.93,207.26,207.41,6179.0,207.2989,207.4386,206.7701,206.9198,6179.0
2025-01-10 12:05:00,207.4,207.41,207.19,207.19,3965.0,206.9098,206.9198,206.7003,206.7003,3965.0
2025-01-10 12:10:00,207.38,207.59,207.34,207.58,5463.0,206.8899,207.0994,206.85,207.0894,5463.0
2025-01-10 12:15:00,207.57,207.58,207.18,207.44,8023.0,207.0794,207.0894,206.6903,206.9497,8023.0
2025-01-10 12:20:00,207.55,207.57,207.17,207.42,22304.0,207.0595,207.0794,206.6804,206.9298,22304.0
2025-01-10 12:25:00,207.32,207.4,207.12,207.36,9213.0,206.83,206.9098,206.6305,206.8699,9213.0
2025-01-10 12:30:00,207.37,207.48,207.16,207.16,5100.0,206.8799,206.9896,206.6704,206.6704,5100.0
2025-01-10 12:35:00,207.37,207.45,207.14,207.32,5093.0,206.8799,206.9597,206.6504,206.83,5093.0
2025-01-10 12:40:00,207.35,207.39,207.07,207.07,7484.0,206.8599,206.8998,206.5806,206.5806,7484.0
2025-01-10 12:45:00,207.07,207.17,206.89,207.17,5806.0,206.5806,206.6804,206.401,206.6804,5806.0
2025-01-10 12:50:00,207.16,207.16,206.66,206.86,8902.0,206.6704,206.6704,206.1716,206.3711,8902.0
2025-01-10 12:55:00,206.92,207.19,206.86,207.19,4295.0,206.4309,206.7003,206.3711,206.7003,4295.0
2025-01-10 13:00:00,207.04,207.15,207.0,207.09,4457.0,206.5507,206.6604,206.5108,206.6005,4457.0
2025-01-10 13:05:00,206.94,207.19,206.94,207.17,3312.0,206.4509,206.7003,206.4509,206.6804,3312.0
2025-01-10 13:10:00,207.16,207.2,206.94,206.98,10648.0,206.6704,206.7103,206.4509,206.4908,10648.0
2025-01-10 13:15:00,206.97,207.32,206.96,207.32,2979.0,206.4808,206.83,206.4709,206.83,2979.0
2025-01-10 13:20:00,207.15,207.34,207.04,207.25,3423.0,206.6604,206.85,206.5507,206.7602,3423.0
2025-01-10 13:25:00,207.27,207.4,207.19,207.4,1668.0,206.7801,206.9098,206.7003,206.9098,1668.0
2025-01-10 13:30:00,207.31,207.4,207.0,207.16,4646.0,206.82,206.9098,206.5108,206.6704,4646.0
2025-01-10 13:35:00,207.12,207.35,207.02,207.32,4747.0,206.6305,206.8599,206.5307,206.83,4747.0
2025-01-10 13:40:00,207.28,207.41,207.23,207.29,2148.0,206.7901,206.9198,206.7402,206.8001,2148.0
2025-01-10 13:45:00,207.33,207.47,207.33,207.47,2661.0,206.84,206.9796,206.84,206.9796,2661.0
2025-01-10 13:50:00,207.47,207.57,207.42,207.46,2289.0,206.9796,207.0794,206.9298,206.9697,2289.0
2025-01-10 13:55:00,207.46,207.72,207.46,207.72,4325.0,206.9697,207.2291,206.9697,207.2291,4325.0
2025-01-10 14:00:00,207.63,207.72,207.11,207.21,3341.0,207.1393,207.2291,206.6205,206.7203,3341.0
2025-01-10 14:05:00,207.14,207.2,206.99,207.03,6039.0,206.6504,206.7103,206.5008,206.5407,6039.0
2025-01-10 14:10:00,207.03,207.13,206.89,206.99,5913.0,206.5407,206.6405,206.401,206.5008,5913.0
2025-01-10 14:15:00,207.11,207.21,207.05,207.18,5404.0,206.6205,206.7203,206.5606,206.6903,5404.0
2025-01-10 14:20:00,207.18,207.23,206.9,207.09,5846.0,206.6903,206.7402,206.411,206.6005,5846.0
2025-01-10 14:25:00,207.04,207.35,207.04,207.28,3194.0,206.5507,206.8599,206.5507,206.7901,3194.0
2025-01-10 14:30:00,207.25,207.25,206.98,207.04,8991.0,206.7602,206.7602,206.4908,206.5507,8991.0
2025-01-10 14:35:00,207.04,207.25,207.04,207.25,3164.0,206.5507,206.7602,206.5507,206.7602,3164.0
2025-01-10 14:40:00,207.23,207.25,207.03,207.19,5650.0,206.7402,206.7602,206.5407,206.7003,5650.0
2025-01-10 14:45:00,207.24,207.26,207.05,207.12,4895.0,206.7502,206.7701,206.5606,206.6305,4895.0
2025-01-10 14:50:00,207.11,207.18,207.07,207.16,2035.0,206.6205,206.6903,206.5806,206.6704,2035.0
2025-01-10 14:55:00,207.19,207.47,207.19,207.45,2499.0,206.7003,206.9796,206.7003,206.9597,2499.0
2025-01-10 15:00:00,207.44,207.5,207.09,207.33,5992.0,206.9497,207.0096,206.6005,206.84,5992.0
2025-01-10 15:05:00,207.42,207.44,207.29,207.39,1579.0,206.9298,206.9497,206.8001,206.8998,1579.0
2025-01-10 15:10:00,207.29,207.31,206.81,206.94,9024.0,206.8001,206.82,206.3212,206.4509,9024.0
2025-01-10 15:15:00,206.89,206.96,206.56,206.59,9514.0,206.401,206.4709,206.0718,206.1017,9514.0
2025-01-10 15:20:00,206.6,206.83,206.6,206.75,6598.0,206.1117,206.3412,206.1117,206.2613,6598.0
2025-01-10 15:25:00,206.69,206.69,206.46,206.6,5153.0,206.2015,206.2015,205.972,206.1117,5153.0
2025-01-10 15:30:00,206.58,206.58,206.32,206.34,4862.0,206.0918,206.0918,205.8324,205.8523,4862.0
2025-01-10 15:35:00,206.42,206.51,206.31,206.35,8354.0,205.9321,206.0219,205.8224,205.8623,8354.0
2025-01-10 15:40:00,206.31,206.32,205.95,205.96,8250.0,205.8224,205.8324,205.4632,205.4732,8250.0
2025-01-10 15:45:00,205.98,206.12,205.89,205.98,10450.0,205.4932,205.6328,205.4034,205.4932,10450.0
2025-01-10 15:50:00,205.96,206.55,205.81,206.46,55689.0,205.4732,206.0618,205.3236,205.972,55689.0
2025-01-10 15:55:00,206.4,206.6,206.25,206.29,89851.0,205.9122,206.1117,205.7625,205.8024,89851.0
2025-01-13 09:30:00,205.78,205.82,204.15,204.48,28273.0,205.2936,205.3335,203.6675,203.9967,28273.0
2025-01-13 09:35:00,204.58,204.78,203.91,204.78,18355.0,204.0965,204.296,203.4281,204.296,18355.0
2025-01-13 09:40:00,204.86,205.12,204.6,205.12,2801.0,204.3758,204.6352,204.1164,204.6352,2801.0
2025-01-13 09:45:00,205.28,205.43,204.89,204.92,8508.0,204.7948,204.9445,204.4057,204.4357,8508.0
2025-01-13 09:50:00,205.1,205.3,204.89,205.24,7704.0,204.6152,204.8148,204.4057,204.7549,7704.0
2025-01-13 09:55:00,205.27,205.74,205.27,205.6,5276.0,204.7848,205.2537,204.7848,205.1141,5276.0
2025-01-13 10:00:00,205.61,205.61,205.29,205.29,4937.0,205.124,205.124,204.8048,204.8048,4937.0
2025-01-13 10:05:00,205.22,205.4,205.22,205.4,900.0,204.735,204.9145,204.735,204.9145,900.0
2025-01-13 10:10:00,205.39,205.39,205.14,205.15,2142.0,204.9046,204.9046,204.6552,204.6651,2142.0
2025-01-13 10:15:00,205.26,205.86,205.11,205.64,4538.0,204.7749,205.3735,204.6252,205.154,4538.0
2025-01-13 10:20:00,205.64,205.83,205.61,205.83,1836.0,205.154,205.3435,205.124,205.3435,1836.0
2025-01-13 10:25:00,205.82,205.92,205.7,205.73,1600.0,205.3335,205.4333,205.2138,205.2438,1600.0
2025-01-13 10:30:00,205.84,205.96,205.57,205.74,3078.0,205.3535,205.4732,205.0841,205.2537,3078.0
2025-01-13 10:35:00,205.91,206.19,205.73,206.19,5274.0,205.4233,205.7027,205.2438,205.7027,5274.0
2025-01-13 10:40:00,206.06,206.17,205.95,206.09,3929.0,205.573,205.6827,205.4632,205.6029,3929.0
2025-01-13 10:45:00,206.15,206.47,206.13,206.35,2300.0,205.6628,205.982,205.6428,205.8623,2300.0
2025-01-13 10:50:00,206.38,206.44,206.35,206.38,1189.0,205.8922,205.9521,205.8623,205.8922,1189.0
2025-01-13 10:55:00,206.3,206.49,206.3,206.43,3098.0,205.8124,206.002,205.8124,205.9421,3098.0
2025-01-13 11:00:00,206.43,206.43,206.14,206.26,11988.0,205.9421,205.9421,205.6528,205.7725,11988.0
2025-01-13 11:05:00,206.22,206.29,206.05,206.14,7258.0,205.7326,205.8024,205.563,205.6528,7258.0
2025-01-13 11:10:00,206.26,206.32,206.15,206.26,6332.0,205.7725,205.8324,205.6628,205.7725,6332.0
2025-01-13 11:15:00,206.23,206.49,206.22,206.49,23688.0,205.7426,206.002,205.7326,206.002,23688.0
2025-01-13 11:20:00,206.49,206.8,206.3,206.8,12699.0,206.002,206.3112,205.8124,206.3112,12699.0
2025-01-13 11:25:00,206.66,206.9,206.54,206.9,5757.0,206.1716,206.411,206.0518,206.411,5757.0
2025-01-13 11:30:00,206.73,206.75,206.56,206.69,2072.0,206.2414,206.2613,206.0718,206.2015,2072.0
2025-01-13 11:35:00,206.73,206.8,206.66,206.72,2373.0,206.2414,206.3112,206.1716,206.2314,2373.0
2025-01-13 11:40:00,206.74,207.06,206.71,206.95,1467.0,206.2514,206.5706,206.2214,206.4609,1467.0
2025-01-13 11:45:00,206.95,206.95,206.72,206.73,3593.0,206.4609,206.4609,206.2314,206.2414,3593.0
2025-01-13 11:50:00,206.73,206.78,206.7,206.73,4605.0,206.2414,206.2913,206.2115,206.2414,4605.0
2025-01-13 11:55:00,206.73,206.73,206.38,206.38,6793.0,206.2414,206.2414,205.8922,205.8922,6793.0
2025-01-13 12:00:00,206.38,206.58,206.3,206.58,3529.0,205.8922,206.0918,205.8124,206.0918,3529.0
2025-01-13 12:05:00,206.67,206.69,206.56,206.69,400.0,206.1815,206.2015,206.0718,206.2015,400.0
2025-01-13 12:10:00,206.75,206.77,206.64,206.7,1059.0,206.2613,206.2813,206.1516,206.2115,1059.0
2025-01-13 12:15:00,206.64,206.71,206.64,206.65,1213.0,206.1516,206.2214,206.1516,206.1616,1213.0
2025-01-13 12:20:00,206.65,206.7,206.37,206.44,4820.0,206.1616,206.2115,205.8822,205.9521,4820.0
2025-01-13 12:25:00,206.3,206.64,206.25,206.48,7428.0,205.8124,206.1516,205.7625,205.992,7428.0
2025-01-13 12:30:00,206.32,206.49,206.27,206.34,6064.0,205.8324,206.002,205.7825,205.8523,6064.0
2025-01-13 12:35:00,206.33,206.54,206.3,206.43,5338.0,205.8423,206.0518,205.8124,205.9421,5338.0
2025-01-13 12:40:00,206.32,206.52,206.24,206.36,5498.0,205.8324,206.0319,205.7526,205.8723,5498.0
2025-01-13 12:45:00,206.39,206.54,206.32,206.4,2112.0,205.9022,206.0518,205.8324,205.9122,2112.0
2025-01-13 12:50:00,206.47,206.55,206.39,206.55,1468.0,205.982,206.0618,205.9022,206.0618,1468.0
2025-01-13 12:55:00,206.54,206.86,206.54,206.81,1814.0,206.0518,206.3711,206.0518,206.3212,1814.0
2025-01-13 13:00:00,206.81,206.81,206.68,206.68,2774.0,206.3212,206.3212,206.1915,206.1915,2774.0
2025-01-13 13:05:00,206.75,206.93,206.68,206.93,2428.0,206.2613,206.4409,206.1915,206.4409,2428.0
2025-01-13 13:10:00,206.96,207.06,206.85,206.85,1700.0,206.4709,206.5706,206.3611,206.3611,1700.0
2025-01-13 13:15:00,206.86,206.86,206.75,206.75,1291.0,206.3711,206.3711,206.2613,206.2613,1291.0
2025-01-13 13:20:00,206.66,206.67,206.42,206.43,10914.0,206.1716,206.1815,205.9321,205.9421,10914.0
2025-01-13 13:25:00,206.43,206.71,206.43,206.69,2033.0,205.9421,206.2214,205.9421,206.2015,2033.0
2025-01-13 13:30:00,206.66,206.68,206.51,206.61,1244.0,206.1716,206.1915,206.0219,206.1217,1244.0
2025-01-13 13:35:00,206.57,206.77,206.52,206.73,2699.0,206.0818,206.2813,206.0319,206.2414,2699.0
2025-01-13 13:40:00,206.74,206.77,206.64,206.65,814.0,206.2514,206.2813,206.1516,206.1616,814.0
2025-01-13 13:45:00,206.63,206.79,206.61,206.79,1408.0,206.1416,206.3013,206.1217,206.3013,1408.0
2025-01-13 13:50:00,206.78,206.78,206.77,206.78,100.0,206.2913,206.2913,206.2813,206.2913,100.0
2025-01-13 13:55:00,206.68,206.78,206.62,206.69,1986.0,206.1915,206.2913,206.1317,206.2015,1986.0
2025-01-13 14:00:00,206.67,206.67,206.35,206.39,1251.0,206.1815,206.1815,205.8623,205.9022,1251.0
2025-01-13 14:05:00,206.37,206.42,206.33,206.41,2540.0,205.8822,205.9321,205.8423,205.9222,2540.0
2025-01-13 14:10:00,206.54,206.54,206.46,206.48,601.0,206.0518,206.0518,205.972,205.992,601.0
2025-01-13 14:15:00,206.51,206.52,206.43,206.48,1152.0,206.0219,206.0319,205.9421,205.992,1152.0
2025-01-13 14:20:00,206.49,206.6,206.48,206.52,2079.0,206.002,206.1117,205.992,206.0319,2079.0
2025-01-13 14:25:00,206.6,206.8,206.54,206.66,2277.0,206.1117,206.3112,206.0518,206.1716,2277.0
2025-01-13 14:30:00,206.68,206.68,206.48,206.48,862.0,206.1915,206.1915,205.992,205.992,862.0
2025-01-13 14:35:00,206.52,206.61,206.52,206.54,2010.0,206.0319,206.1217,206.0319,206.0518,2010.0
2025-01-13 14:40:00,206.6,206.66,206.6,206.6,1030.0,206.1117,206.1716,206.1117,206.1117,1030.0
2025-01-13 14:45:00,206.51,206.53,206.38,206.43,1767.0,206.0219,206.0419,205.8922,205.9421,1767.0
2025-01-13 14:50:00,206.39,206.6,206.39,206.59,2030.0,205.9022,206.1117,205.9022,206.1017,2030.0
2025-01-13 14:55:00,206.59,206.67,206.53,206.53,1402.0,206.1017,206.1815,206.0419,206.0419,1402.0
2025-01-13 15:00:00,206.47,206.53,206.39,206.53,2100.0,205.982,206.0419,205.9022,206.0419,2100.0
2025-01-13 15:05:00,206.56,206.69,206.52,206.69,919.0,206.0718,206.2015,206.0319,206.2015,919.0
2025-01-13 15:10:00,206.64,206.71,206.62,206.68,944.0,206.1516,206.2214,206.1317,206.1915,944.0
2025-01-13 15:15:00,206.62,206.73,206.58,206.71,2778.0,206.1317,206.2414,206.0918,206.2214,2778.0
2025-01-13 15:20:00,206.71,206.84,206.67,206.75,3618.0,206.2214,206.3511,206.1815,206.2613,3618.0
2025-01-13 15:25:00,206.78,206.88,206.75,206.82,2950.0,206.2913,206.391,206.2613,206.3312,2950.0
2025-01-13 15:30:00,206.77,206.77,206.59,206.7,4561.0,206.2813,206.2813,206.1017,206.2115,4561.0
2025-01-13 15:35:00,206.7,206.87,206.64,206.78,6472.0,206.2115,206.3811,206.1516,206.2913,6472.0
2025-01-13 15:40:00,206.78,206.83,206.68,206.69,5510.0,206.2913,206.3412,206.1915,206.2015,5510.0
2025-01-13 15:45:00,206.64,206.79,206.56,206.78,7222.0,206.1516,206.3013,206.0718,206.2913,7222.0
2025-01-13 15:50:00,206.64,207.1,206.64,206.78,18232.0,206.1516,206.6105,206.1516,206.2913,18232.0
2025-01-13 15:55:00,206.81,207.25,206.79,207.17,98811.0,206.3212,206.7602,206.3013,206.6804,98811.0
2025-01-14 09:30:00,207.0,207.06,205.36,205.36,23653.0,206.5108,206.5706,204.8746,204.8746,23653.0
2025-01-14 09:35:00,205.55,205.98,205.47,205.48,5604.0,205.0642,205.4932,204.9844,204.9944,5604.0
2025-01-14 09:40:00,205.47,206.12,205.47,205.89,15360.0,204.9844,205.6328,204.9844,205.4034,15360.0
2025-01-14 09:45:00,205.89,206.48,205.74,206.28,11038.0,205.4034,205.992,205.2537,205.7925,11038.0
2025-01-14 09:50:00,206.18,206.38,206.15,206.38,1805.0,205.6927,205.8922,205.6628,205.8922,1805.0
2025-01-14 09:55:00,206.41,206.48,206.2,206.48,2196.0,205.9222,205.992,205.7126,205.992,2196.0
2025-01-14 10:00:00,206.32,206.46,206.2,206.2,4179.0,205.8324,205.972,205.7126,205.7126,4179.0
2025-01-14 10:05:00,206.28,206.56,206.02,206.02,7932.0,205.7925,206.0718,205.5331,205.5331,7932.0
2025-01-14 10:10:00,206.06,206.14,205.97,205.98,3828.0,205.573,205.6528,205.4832,205.4932,3828.0
2025-01-14 10:15:00,205.93,206.01,205.85,205.93,5594.0,205.4433,205.5231,205.3635,205.4433,5594.0
2025-01-14 10:20:00,205.93,206.04,205.87,205.98,5895.0,205.4433,205.553,205.3834,205.4932,5895.0
2025-01-14 10:25:00,206.06,206.1,205.85,205.98,6051.0,205.573,205.6129,205.3635,205.4932,6051.0
2025-01-14 10:30:00,205.98,206.28,205.97,206.16,2986.0,205.4932,205.7925,205.4832,205.6727,2986.0
2025-01-14 10:35:00,206.24,206.38,206.16,206.38,11463.0,205.7526,205.8922,205.6727,205.8922,11463.0
2025-01-14 10:40:00,206.27,206.42,206.19,206.33,3302.0,205.7825,205.9321,205.7027,205.8423,3302.0
2025-01-14 10:45:00,206.33,206.53,206.23,206.53,3611.0,205.8423,206.0419,205.7426,206.0419,3611.0
2025-01-14 10:50:00,206.45,206.48,206.32,206.44,3205.0,205.9621,205.992,205.8324,205.9521,3205.0
2025-01-14 10:55:00,206.49,206.62,206.46,206.56,1136.0,206.002,206.1317,205.972,206.0718,1136.0
2025-01-14 11:00:00,206.46,206.46,205.99,206.07,3302.0,205.972,205.972,205.5031,205.583,3302.0
2025-01-14 11:05:00,206.16,206.3,206.15,206.26,1100.0,205.6727,205.8124,205.6628,205.7725,1100.0
2025-01-14 11:10:00,206.26,206.26,206.1,206.17,1410.0,205.7725,205.7725,205.6129,205.6827,1410.0
2025-01-14 11:15:00,206.24,206.25,206.15,206.21,1145.0,205.7526,205.7625,205.6628,205.7226,1145.0
2025-01-14 11:20:00,206.09,206.2,205.97,205.99,3073.0,205.6029,205.7126,205.4832,205.5031,3073.0
2025-01-14 11:25:00,206.08,206.08,205.93,205.97,2019.0,205.5929,205.5929,205.4433,205.4832,2019.0
2025-01-14 11:30:00,205.98,206.12,205.87,205.88,1899.0,205.4932,205.6328,205.3834,205.3934,1899.0
2025-01-14 11:35:00,205.87,205.95,205.76,205.86,2719.0,205.3834,205.4632,205.2737,205.3735,2719.0
2025-01-14 11:40:00,205.77,205.83,205.75,205.77,1006.0,205.2837,205.3435,205.2637,205.2837,1006.0
2025-01-14 11:45:00,205.74,205.78,205.58,205.65,3724.0,205.2537,205.2936,205.0941,205.1639,3724.0
2025-01-14 11:50:00,205.57,205.62,205.5,205.56,1464.0,205.0841,205.134,205.0143,205.0742,1464.0
2025-01-14 11:55:00,205.62,205.62,205.22,205.22,5529.0,205.134,205.134,204.735,204.735,5529.0
2025-01-14 12:00:00,205.22,205.29,205.16,205.22,8958.0,204.735,204.8048,204.6751,204.735,8958.0
2025-01-14 12:05:00,205.16,205.43,205.16,205.38,4964.0,204.6751,204.9445,204.6751,204.8946,4964.0
2025-01-14 12:10:00,205.38,205.54,205.36,205.52,9462.0,204.8946,205.0542,204.8746,205.0343,9462.0
2025-01-14 12:15:00,205.53,205.77,205.53,205.7,2656.0,205.0442,205.2837,205.0442,205.2138,2656.0
2025-01-14 12:20:00,205.65,205.66,205.38,205.52,3349.0,205.1639,205.1739,204.8946,205.0343,3349.0
2025-01-14 12:25:00,205.53,205.71,205.52,205.62,1872.0,205.0442,205.2238,205.0343,205.134,1872.0
2025-01-14 12:30:00,205.5,205.5,205.32,205.33,414.0,205.0143,205.0143,204.8347,204.8447,414.0
2025-01-14 12:35:00,205.32,205.51,205.32,205.38,1208.0,204.8347,205.0243,204.8347,204.8946,1208.0
2025-01-14 12:40:00,205.45,205.67,205.41,205.67,2800.0,204.9644,205.1839,204.9245,205.1839,2800.0
2025-01-14 12:45:00,205.68,205.81,205.67,205.81,1678.0,205.1939,205.3236,205.1839,205.3236,1678.0
2025-01-14 12:50:00,205.82,205.86,205.81,205.81,547.0,205.3335,205.3735,205.3236,205.3236,547.0
2025-01-14 12:55:00,205.69,205.7,205.64,205.65,1746.0,205.2039,205.2138,205.154,205.1639,1746.0
2025-01-14 13:00:00,205.65,205.74,205.64,205.74,3419.0,205.1639,205.2537,205.154,205.2537,3419.0
2025-01-14 13:05:00,205.81,205.94,205.81,205.83,2250.0,205.3236,205.4533,205.3236,205.3435,2250.0
2025-01-14 13:10:00,205.93,205.93,205.84,205.84,700.0,205.4433,205.4433,205.3535,205.3535,700.0
2025-01-14 13:15:00,205.92,206.1,205.83,206.05,2931.0,205.4333,205.6129,205.3435,205.563,2931.0
2025-01-14 13:20:00,206.1,206.22,206.02,206.22,1644.0,205.6129,205.7326,205.5331,205.7326,1644.0
2025-01-14 13:25:00,206.22,206.28,206.18,206.19,1530.0,205.7326,205.7925,205.6927,205.7027,1530.0
2025-01-14 13:30:00,206.22,206.29,206.21,206.26,3943.0,205.7326,205.8024,205.7226,205.7725,3943.0
2025-01-14 13:35:00,206.26,206.31,206.23,206.27,16192.0,205.7725,205.8224,205.7426,205.7825,16192.0
2025-01-14 13:40:00,206.28,206.45,206.26,206.44,2846.0,205.7925,205.9621,205.7725,205.9521,2846.0
2025-01-14 13:45:00,206.41,206.5,206.4,206.5,1330.0,205.9222,206.0119,205.9122,206.0119,1330.0
2025-01-14 13:50:00,206.55,206.61,206.49,206.61,1340.0,206.0618,206.1217,206.002,206.1217,1340.0
2025-01-14 13:55:00,206.61,206.63,206.43,206.43,3763.0,206.1217,206.1416,205.9421,205.9421,3763.0
2025-01-14 14:00:00,206.48,206.48,206.27,206.27,684.0,205.992,205.992,205.7825,205.7825,684.0
2025-01-14 14:05:00,206.22,206.44,206.22,206.38,3908.0,205.7326,205.9521,205.7326,205.8922,3908.0
2025-01-14 14:10:00,206.33,206.41,206.3,206.32,2841.0,205.8423,205.9222,205.8124,205.8324,2841.0
2025-01-14 14:15:00,206.38,206.66,206.38,206.62,5655.0,205.8922,206.1716,205.8922,206.1317,5655.0
2025-01-14 14:20:00,206.62,206.64,206.44,206.47,2156.0,206.1317,206.1516,205.9521,205.982,2156.0
2025-01-14 14:25:00,206.47,206.57,206.42,206.47,3141.0,205.982,206.0818,205.9321,205.982,3141.0
2025-01-14 14:30:00,206.46,206.67,206.46,206.62,9198.0,205.972,206.1815,205.972,206.1317,9198.0
2025-01-14 14:35:00,206.62,206.65,206.6,206.62,4827.0,206.1317,206.1616,206.1117,206.1317,4827.0
2025-01-14 14:40:00,206.62,206.65,206.61,206.61,1000.0,206.1317,206.1616,206.1217,206.1217,1000.0
2025-01-14 14:45:00,206.61,206.64,206.53,206.58,4194.0,206.1217,206.1516,206.0419,206.0918,4194.0
2025-01-14 14:50:00,206.54,206.54,206.34,206.34,1200.0,206.0518,206.0518,205.8523,205.8523,1200.0
2025-01-14 14:55:00,206.34,206.35,206.15,206.29,3937.0,205.8523,205.8623,205.6628,205.8024,3937.0
2025-01-14 15:00:00,206.31,206.31,205.97,206.01,2640.0,205.8224,205.8224,205.4832,205.5231,2640.0
2025-01-14 15:05:00,205.88,205.99,205.82,205.93,2334.0,205.3934,205.5031,205.3335,205.4433,2334.0
2025-01-14 15:10:00,205.93,206.04,205.91,205.96,1494.0,205.4433,205.553,205.4233,205.4732,1494.0
2025-01-14 15:15:00,206.07,206.08,205.96,206.06,3935.0,205.583,205.5929,205.4732,205.573,3935.0
2025-01-14 15:20:00,206.06,206.24,205.87,206.22,4871.0,205.573,205.7526,205.3834,205.7326,4871.0
2025-01-14 15:25:00,206.19,206.36,206.16,206.36,1984.0,205.7027,205.8723,205.6727,205.8723,1984.0
2025-01-14 15:30:00,206.44,206.54,206.3,206.49,10171.0,205.9521,206.0518,205.8124,206.002,10171.0
2025-01-14 15:35:00,206.54,206.68,206.53,206.53,15080.0,206.0518,206.1915,206.0419,206.0419,15080.0
2025-01-14 15:40:00,206.6,206.6,206.45,206.51,3751.0,206.1117,206.1117,205.9621,206.0219,3751.0
2025-01-14 15:45:00,206.47,206.81,206.47,206.72,12150.0,205.982,206.3212,205.982,206.2314,12150.0
2025-01-14 15:50:00,206.87,207.01,206.75,206.87,21571.0,206.3811,206.5207,206.2613,206.3811,21571.0
2025-01-14 15:55:00,206.87,207.08,206.76,207.0,39757.0,206.3811,206.5906,206.2713,206.5108,39757.0
2025-01-15 09:30:00,208.17,208.64,207.66,207.8,17235.0,207.678,208.1469,207.1692,207.3089,17235.0
2025-01-15 09:35:00,208.14,208.34,207.88,208.24,5743.0,207.6481,207.8476,207.3887,207.7478,5743.0
2025-01-15 09:40:00,208.28,208.49,208.22,208.39,4023.0,207.7877,207.9972,207.7279,207.8975,4023.0
2025-01-15 09:45:00,208.51,208.51,208.3,208.51,3686.0,208.0172,208.0172,207.8077,208.0172,3686.0
2025-01-15 09:50:00,208.43,208.54,208.28,208.33,24896.0,207.9374,208.0471,207.7877,207.8376,24896.0
2025-01-15 09:55:00,208.39,208.59,208.35,208.4,16480.0,207.8975,208.097,207.8576,207.9074,16480.0
2025-01-15 10:00:00,208.61,208.61,208.34,208.49,5931.0,208.117,208.117,207.8476,207.9972,5931.0
2025-01-15 10:05:00,208.35,208.37,208.12,208.19,17408.0,207.8576,207.8775,207.6281,207.6979,17408.0
2025-01-15 10:10:00,208.21,208.56,208.19,208.52,3691.0,207.7179,208.0671,207.6979,208.0272,3691.0
2025-01-15 10:15:00,208.64,208.69,208.41,208.42,2078.0,208.1469,208.1968,207.9174,207.9274,2078.0
2025-01-15 10:20:00,208.45,208.52,208.27,208.48,4886.0,207.9573,208.0272,207.7778,207.9873,4886.0
2025-01-15 10:25:00,208.45,208.65,208.44,208.49,4000.0,207.9573,208.1569,207.9474,207.9972,4000.0
2025-01-15 10:30:00,208.54,208.71,208.5,208.52,2090.0,208.0471,208.2167,208.0072,208.0272,2090.0
2025-01-15 10:35:00,208.51,208.67,208.38,208.38,7553.0,208.0172,208.1768,207.8875,207.8875,7553.0
2025-01-15 10:40:00,208.37,208.37,208.0,208.0,1834.0,207.8775,207.8775,207.5084,207.5084,1834.0
2025-01-15 10:45:00,208.18,208.49,208.08,208.26,2394.0,207.688,207.9972,207.5882,207.7678,2394.0
2025-01-15 10:50:00,208.15,208.34,208.15,208.33,1145.0,207.658,207.8476,207.658,207.8376,1145.0
2025-01-15 10:55:00,208.32,208.62,208.32,208.62,1967.0,207.8276,208.1269,207.8276,208.1269,1967.0
2025-01-15 11:00:00,208.62,208.65,208.53,208.6,2550.0,208.1269,208.1569,208.0371,208.107,2550.0
2025-01-15 11:05:00,208.59,208.87,208.48,208.53,4076.0,208.097,208.3763,207.9873,208.0371,4076.0
2025-01-15 11:10:00,208.63,208.63,208.52,208.52,200.0,208.1369,208.1369,208.0272,208.0272,200.0
2025-01-15 11:15:00,208.64,208.67,208.45,208.61,5029.0,208.1469,208.1768,207.9573,208.117,5029.0
2025-01-15 11:20:00,208.69,208.86,208.6,208.81,2800.0,208.1968,208.3664,208.107,208.3165,2800.0
2025-01-15 11:25:00,208.7,208.74,208.63,208.71,1690.0,208.2067,208.2466,208.1369,208.2167,1690.0
2025-01-15 11:30:00,208.57,208.7,208.35,208.45,19913.0,208.077,208.2067,207.8576,207.9573,19913.0
2025-01-15 11:35:00,208.53,208.54,208.42,208.43,6339.0,208.0371,208.0471,207.9274,207.9374,6339.0
2025-01-15 11:40:00,208.43,208.51,208.19,208.28,18321.0,207.9374,208.0172,207.6979,207.7877,18321.0
2025-01-15 11:45:00,208.28,208.28,207.95,208.0,2045.0,207.7877,207.7877,207.4585,207.5084,2045.0
2025-01-15 11:50:00,207.91,207.93,207.73,207.81,4512.0,207.4186,207.4386,207.239,207.3188,4512.0
2025-01-15 11:55:00,207.8,208.03,207.68,208.03,15990.0,207.3089,207.5383,207.1892,207.5383,15990.0
2025-01-15 12:00:00,207.99,208.32,207.94,208.28,2956.0,207.4984,207.8276,207.4485,207.7877,2956.0
2025-01-15 12:05:00,208.31,208.56,208.31,208.56,744.0,207.8177,208.0671,207.8177,208.0671,744.0
2025-01-15 12:10:00,208.58,208.72,208.55,208.66,2607.0,208.087,208.2267,208.0571,208.1668,2607.0
2025-01-15 12:15:00,208.67,208.95,208.66,208.81,2948.0,208.1768,208.4561,208.1668,208.3165,2948.0
2025-01-15 12:20:00,208.76,208.85,208.59,208.62,2988.0,208.2666,208.3564,208.097,208.1269,2988.0
2025-01-15 12:25:00,208.61,208.8,208.6,208.76,2616.0,208.117,208.3065,208.107,208.2666,2616.0
2025-01-15 12:30:00,208.86,208.86,208.71,208.75,1400.0,208.3664,208.3664,208.2167,208.2566,1400.0
2025-01-15 12:35:00,208.7,208.83,208.7,208.83,1337.0,208.2067,208.3364,208.2067,208.3364,1337.0
2025-01-15 12:40:00,208.76,208.91,208.73,208.75,4933.0,208.2666,208.4162,208.2367,208.2566,4933.0
2025-01-15 12:45:00,208.8,208.85,208.64,208.75,9131.0,208.3065,208.3564,208.1469,208.2566,9131.0
2025-01-15 12:50:00,208.74,208.74,208.63,208.67,4152.0,208.2466,208.2466,208.1369,208.1768,4152.0
2025-01-15 12:55:00,208.63,208.82,208.62,208.7,8396.0,208.1369,208.3265,208.1269,208.2067,8396.0
2025-01-15 13:00:00,208.75,208.82,208.75,208.78,2615.0,208.2566,208.3265,208.2566,208.2866,2615.0
2025-01-15 13:05:00,208.83,208.84,208.57,208.59,2992.0,208.3364,208.3464,208.077,208.097,2992.0
2025-01-15 13:10:00,208.49,208.5,208.41,208.5,1400.0,207.9972,208.0072,207.9174,208.0072,1400.0
2025-01-15 13:15:00,208.51,208.73,208.51,208.72,2917.0,208.0172,208.2367,208.0172,208.2267,2917.0
2025-01-15 13:20:00,208.63,208.75,208.63,208.7,3401.0,208.1369,208.2566,208.1369,208.2067,3401.0
2025-01-15 13:25:00,208.7,208.78,208.7,208.77,1603.0,208.2067,208.2866,208.2067,208.2766,1603.0
2025-01-15 13:30:00,208.77,208.82,208.65,208.74,5848.0,208.2766,208.3265,208.1569,208.2466,5848.0
2025-01-15 13:35:00,208.75,208.82,208.74,208.78,2402.0,208.2566,208.3265,208.2466,208.2866,2402.0
2025-01-15 13:40:00,208.78,208.83,208.69,208.72,4784.0,208.2866,208.3364,208.1968,208.2267,4784.0
2025-01-15 13:45:00,208.71,208.97,208.71,208.93,24672.0,208.2167,208.4761,208.2167,208.4362,24672.0
2025-01-15 13:50:00,208.93,208.98,208.92,208.93,3800.0,208.4362,208.4861,208.4262,208.4362,3800.0
2025-01-15 13:55:00,208.93,209.0,208.92,208.93,842.0,208.4362,208.506,208.4262,208.4362,842.0
2025-01-15 14:00:00,208.97,208.99,208.92,208.95,1100.0,208.4761,208.4961,208.4262,208.4561,1100.0
2025-01-15 14:05:00,208.91,208.95,208.87,208.92,2344.0,208.4162,208.4561,208.3763,208.4262,2344.0
2025-01-15 14:10:00,208.96,209.01,208.87,208.98,6528.0,208.4661,208.516,208.3763,208.4861,6528.0
2025-01-15 14:15:00,208.99,209.11,208.98,209.05,3815.0,208.4961,208.6158,208.4861,208.5559,3815.0
2025-01-15 14:20:00,208.97,208.97,208.76,208.76,1403.0,208.4761,208.4761,208.2666,208.2666,1403.0
2025-01-15 14:25:00,208.75,208.98,208.63,208.94,5028.0,208.2566,208.4861,208.1369,208.4462,5028.0
2025-01-15 14:30:00,208.98,209.0,208.98,208.99,1393.0,208.4861,208.506,208.4861,208.4961,1393.0
2025-01-15 14:35:00,208.93,209.18,208.92,209.11,2988.0,208.4362,208.6856,208.4262,208.6158,2988.0
2025-01-15 14:40:00,209.18,209.19,209.1,209.16,3602.0,208.6856,208.6956,208.6058,208.6657,3602.0
2025-01-15 14:45:00,209.16,209.31,209.16,209.25,2391.0,208.6657,208.8153,208.6657,208.7554,2391.0
2025-01-15 14:50:00,209.25,209.27,209.19,209.25,2514.0,208.7554,208.7754,208.6956,208.7554,2514.0
2025-01-15 14:55:00,209.24,209.36,209.24,209.28,4719.0,208.7455,208.8652,208.7455,208.7854,4719.0
2025-01-15 15:00:00,209.29,209.43,209.26,209.35,4279.0,208.7953,208.935,208.7654,208.8552,4279.0
2025-01-15 15:05:00,209.35,209.41,209.3,209.31,11511.0,208.8552,208.9151,208.8053,208.8153,11511.0
2025-01-15 15:10:00,209.3,209.38,209.3,209.36,2947.0,208.8053,208.8851,208.8053,208.8652,2947.0
2025-01-15 15:15:00,209.29,209.34,209.21,209.24,6189.0,208.7953,208.8452,208.7155,208.7455,6189.0
2025-01-15 15:20:00,209.22,209.42,209.22,209.42,6452.0,208.7255,208.925,208.7255,208.925,6452.0
2025-01-15 15:25:00,209.43,209.49,209.39,209.48,6342.0,208.935,208.9949,208.8951,208.9849,6342.0
2025-01-15 15:30:00,209.48,209.69,209.43,209.63,8307.0,208.9849,209.1944,208.935,209.1345,8307.0
2025-01-15 15:35:00,209.63,209.68,209.53,209.68,6024.0,209.1345,209.1844,209.0348,209.1844,6024.0
2025-01-15 15:40:00,209.66,209.84,209.58,209.76,15103.0,209.1645,209.344,209.0847,209.2642,15103.0
2025-01-15 15:45:00,209.71,210.01,209.7,209.86,13640.0,209.2144,209.5136,209.2044,209.364,13640.0
2025-01-15 15:50:00,209.89,210.21,209.89,210.01,23478.0,209.3939,209.7132,209.3939,209.5136,23478.0
2025-01-15 15:55:00,209.99,209.99,209.56,209.8,94788.0,209.4937,209.4937,209.0647,209.3041,94788.0
2025-01-16 09:30:00,209.76,209.91,209.52,209.7,12890.0,209.2642,209.4139,209.0248,209.2044,12890.0
2025-01-16 09:35:00,209.86,210.13,209.84,210.08,2141.0,209.364,209.6334,209.344,209.5835,2141.0
2025-01-16 09:40:00,210.14,210.28,209.89,210.28,2375.0,209.6433,209.783,209.3939,209.783,2375.0
2025-01-16 09:45:00,210.21,210.26,210.11,210.26,900.0,209.7132,209.7631,209.6134,209.7631,900.0
2025-01-16 09:50:00,210.11,210.27,209.99,210.27,9673.0,209.6134,209.773,209.4937,209.773,9673.0
2025-01-16 09:55:00,210.34,210.5,210.14,210.33,1405.0,209.8429,210.0025,209.6433,209.8329,1405.0
2025-01-16 10:00:00,210.39,210.4,210.07,210.11,8702.0,209.8927,209.9027,209.5735,209.6134,8702.0
2025-01-16 10:05:00,210.16,210.4,210.15,210.31,8268.0,209.6633,209.9027,209.6533,209.8129,8268.0
2025-01-16 10:10:00,210.31,210.87,210.09,210.86,13127.0,209.8129,210.3716,209.5935,210.3616,13127.0
2025-01-16 10:15:00,210.7,210.75,210.56,210.75,2017.0,210.202,210.2519,210.0623,210.2519,2017.0
2025-01-16 10:20:00,210.66,210.67,210.58,210.67,1579.0,210.1621,210.1721,210.0823,210.1721,1579.0
2025-01-16 10:25:00,210.57,210.72,210.42,210.72,3068.0,210.0723,210.222,209.9227,210.222,3068.0
2025-01-16 10:30:00,210.84,211.19,210.84,211.17,601.0,210.3417,210.6909,210.3417,210.6709,601.0
2025-01-16 10:35:00,211.19,211.19,211.0,211.0,1632.0,210.6909,210.6909,210.5013,210.5013,1632.0
2025-01-16 10:40:00,211.16,211.31,211.15,211.3,1234.0,210.6609,210.8106,210.6509,210.8006,1234.0
2025-01-16 10:45:00,211.11,211.51,211.11,211.43,2029.0,210.611,211.0101,210.611,210.9303,2029.0
2025-01-16 10:50:00,211.45,211.58,211.45,211.53,500.0,210.9502,211.0799,210.9502,211.0301,500.0
2025-01-16 10:55:00,211.62,211.62,211.53,211.56,985.0,211.1198,211.1198,211.0301,211.06,985.0
2025-01-16 11:00:00,211.6,211.6,211.46,211.6,2893.0,211.0999,211.0999,210.9602,211.0999,2893.0
2025-01-16 11:05:00,211.67,211.85,211.65,211.75,3775.0,211.1697,211.3493,211.1498,211.2495,3775.0
2025-01-16 11:10:00,211.77,211.89,211.71,211.77,6367.0,211.2695,211.3892,211.2096,211.2695,6367.0
2025-01-16 11:15:00,211.8,211.8,211.63,211.76,1542.0,211.2994,211.2994,211.1298,211.2595,1542.0
2025-01-16 11:20:00,211.81,212.0,211.79,212.0,1678.0,211.3094,211.4989,211.2894,211.4989,1678.0
2025-01-16 11:25:00,212.03,212.11,212.03,212.11,2133.0,211.5289,211.6087,211.5289,211.6087,2133.0
2025-01-16 11:30:00,212.06,212.35,212.04,212.35,1581.0,211.5588,211.8481,211.5388,211.8481,1581.0
2025-01-16 11:35:00,212.4,212.4,212.2,212.34,11312.0,211.898,211.898,211.6985,211.8381,11312.0
2025-01-16 11:40:00,212.34,212.41,212.25,212.32,1747.0,211.8381,211.908,211.7483,211.8182,1747.0
2025-01-16 11:45:00,212.33,212.44,212.26,212.44,1328.0,211.8282,211.9379,211.7583,211.9379,1328.0
2025-01-16 11:50:00,212.38,212.4,212.28,212.34,3802.0,211.878,211.898,211.7783,211.8381,3802.0
2025-01-16 11:55:00,212.35,212.64,212.28,212.64,4801.0,211.8481,212.1374,211.7783,212.1374,4801.0
2025-01-16 12:00:00,212.71,212.85,212.66,212.85,2706.0,212.2073,212.3469,212.1574,212.3469,2706.0
2025-01-16 12:05:00,212.81,212.87,212.58,212.58,3201.0,212.307,212.3669,212.0776,212.0776,3201.0
2025-01-16 12:10:00,212.59,212.67,212.53,212.53,2300.0,212.0875,212.1674,212.0277,212.0277,2300.0
2025-01-16 12:15:00,212.53,212.56,212.45,212.49,2298.0,212.0277,212.0576,211.9479,211.9878,2298.0
2025-01-16 12:20:00,212.5,212.53,212.32,212.32,700.0,211.9978,212.0277,211.8182,211.8182,700.0
2025-01-16 12:25:00,212.29,212.52,212.29,212.5,700.0,211.7883,212.0177,211.7883,211.9978,700.0
2025-01-16 12:30:00,212.56,212.76,212.49,212.76,2055.0,212.0576,212.2571,211.9878,212.2571,2055.0
2025-01-16 12:35:00,212.59,212.62,212.42,212.52,2080.0,212.0875,212.1175,211.9179,212.0177,2080.0
2025-01-16 12:40:00,212.4,212.5,212.4,212.47,1071.0,211.898,211.9978,211.898,211.9678,1071.0
2025-01-16 12:45:00,212.43,212.48,212.39,212.39,1326.0,211.9279,211.9778,211.888,211.888,1326.0
2025-01-16 12:50:00,212.39,212.39,212.15,212.16,3969.0,211.888,211.888,211.6486,211.6586,3969.0
2025-01-16 12:55:00,212.24,212.29,212.24,212.29,613.0,211.7384,211.7883,211.7384,211.7883,613.0
2025-01-16 13:00:00,212.12,212.36,212.12,212.28,825.0,211.6187,211.8581,211.6187,211.7783,825.0
2025-01-16 13:05:00,212.39,212.4,212.26,212.33,1210.0,211.888,211.898,211.7583,211.8282,1210.0
2025-01-16 13:10:00,212.33,212.33,212.33,212.33,100.0,211.8282,211.8282,211.8282,211.8282,100.0
2025-01-16 13:15:00,212.33,212.33,212.23,212.23,2794.0,211.8282,211.8282,211.7284,211.7284,2794.0
2025-01-16 13:20:00,212.31,212.35,212.25,212.35,1150.0,211.8082,211.8481,211.7483,211.8481,1150.0
2025-01-16 13:25:00,212.4,212.41,212.24,212.3,1995.0,211.898,211.908,211.7384,211.7982,1995.0
2025-01-16 13:30:00,212.22,212.36,212.22,212.3,3720.0,211.7184,211.8581,211.7184,211.7982,3720.0
2025-01-16 13:35:00,212.31,212.41,212.21,212.25,2031.0,211.8082,211.908,211.7084,211.7483,2031.0
2025-01-16 13:40:00,212.22,212.34,212.21,212.28,5757.0,211.7184,211.8381,211.7084,211.7783,5757.0
2025-01-16 13:45:00,212.28,212.28,211.91,211.98,8313.0,211.7783,211.7783,211.4092,211.479,8313.0
2025-01-16 13:50:00,211.98,211.98,211.75,211.92,4671.0,211.479,211.479,211.2495,211.4191,4671.0
2025-01-16 13:55:00,211.86,211.94,211.59,211.59,3242.0,211.3593,211.4391,211.0899,211.0899,3242.0
2025-01-16 14:00:00,211.61,211.61,211.56,211.61,752.0,211.1099,211.1099,211.06,211.1099,752.0
2025-01-16 14:05:00,211.65,211.77,211.6,211.62,2517.0,211.1498,211.2695,211.0999,211.1198,2517.0
2025-01-16 14:10:00,211.61,211.65,211.56,211.59,1958.0,211.1099,211.1498,211.06,211.0899,1958.0
2025-01-16 14:15:00,211.63,211.77,211.63,211.77,1700.0,211.1298,211.2695,211.1298,211.2695,1700.0
2025-01-16 14:20:00,211.77,211.85,211.69,211.72,3731.0,211.2695,211.3493,211.1897,211.2196,3731.0
2025-01-16 14:25:00,211.83,211.88,211.75,211.84,1485.0,211.3293,211.3792,211.2495,211.3393,1485.0
2025-01-16 14:30:00,211.91,211.98,211.87,211.92,2812.0,211.4092,211.479,211.3692,211.4191,2812.0
2025-01-16 14:35:00,211.92,212.09,211.9,212.05,10080.0,211.4191,211.5887,211.3992,211.5488,10080.0
2025-01-16 14:40:00,212.06,212.06,211.82,211.88,6676.0,211.5588,211.5588,211.3194,211.3792,6676.0
2025-01-16 14:45:00,211.9,211.96,211.82,211.86,7045.0,211.3992,211.459,211.3194,211.3593,7045.0
2025-01-16 14:50:00,211.86,211.86,211.66,211.73,7654.0,211.3593,211.3593,211.1597,211.2296,7654.0
2025-01-16 14:55:00,211.82,211.9,211.65,211.71,3330.0,211.3194,211.3992,211.1498,211.2096,3330.0
2025-01-16 15:00:00,211.7,211.79,211.68,211.72,1161.0,211.1996,211.2894,211.1797,211.2196,1161.0
2025-01-16 15:05:00,211.67,211.72,211.65,211.69,2293.0,211.1697,211.2196,211.1498,211.1897,2293.0
2025-01-16 15:10:00,211.69,211.69,211.56,211.56,2338.0,211.1897,211.1897,211.06,211.06,2338.0
2025-01-16 15:15:00,211.59,211.6,211.44,211.44,2909.0,211.0899,211.0999,210.9403,210.9403,2909.0
2025-01-16 15:20:00,211.42,211.44,211.18,211.34,5228.0,210.9203,210.9403,210.6809,210.8405,5228.0
2025-01-16 15:25:00,211.38,211.46,211.21,211.22,4940.0,210.8804,210.9602,210.7108,210.7208,4940.0
2025-01-16 15:30:00,211.29,211.5,211.26,211.37,5064.0,210.7906,211.0001,210.7607,210.8704,5064.0
2025-01-16 15:35:00,211.39,211.59,211.37,211.44,5949.0,210.8904,211.0899,210.8704,210.9403,5949.0
2025-01-16 15:40:00,211.45,211.74,211.45,211.63,8066.0,210.9502,211.2396,210.9502,211.1298,8066.0
2025-01-16 15:45:00,211.58,211.73,211.56,211.63,11717.0,211.0799,211.2296,211.06,211.1298,11717.0
2025-01-16 15:50:00,211.69,212.02,211.69,211.9,23635.0,211.1897,211.5189,211.1897,211.3992,23635.0
2025-01-16 15:55:00,211.91,212.04,211.88,211.96,62018.0,211.4092,211.5388,211.3792,211.459,62018.0
2025-01-17 09:30:00,212.47,213.0,212.35,212.41,130554.0,211.9678,212.4966,211.8481,211.908,130554.0
2025-01-17 09:35:00,212.46,212.94,212.43,212.44,2726.0,211.9579,212.4367,211.9279,211.9379,2726.0
2025-01-17 09:40:00,212.32,212.57,212.2,212.41,4510.0,211.8182,212.0676,211.6985,211.908,4510.0
2025-01-17 09:45:00,212.56,213.06,212.41,212.81,2305.0,212.0576,212.5564,211.908,212.307,2305.0
2025-01-17 09:50:00,212.81,212.98,212.59,212.66,1949.0,212.307,212.4766,212.0875,212.1574,1949.0
2025-01-17 09:55:00,212.61,213.15,212.61,213.15,1108.0,212.1075,212.6462,212.1075,212.6462,1108.0
2025-01-17 10:00:00,213.04,213.37,213.02,213.08,1507.0,212.5365,212.8657,212.5165,212.5764,1507.0
2025-01-17 10:05:00,213.14,213.2,212.97,213.17,12155.0,212.6362,212.6961,212.4666,212.6662,12155.0
2025-01-17 10:10:00,213.18,213.43,213.18,213.21,3749.0,212.6762,212.9256,212.6762,212.7061,3749.0
2025-01-17 10:15:00,213.22,213.4,213.21,213.3,1397.0,212.7161,212.8956,212.7061,212.7959,1397.0
2025-01-17 10:20:00,213.37,213.5,213.32,213.5,1369.0,212.8657,212.9954,212.8158,212.9954,1369.0
2025-01-17 10:25:00,213.42,213.53,213.33,213.48,3921.0,212.9156,213.0253,212.8258,212.9754,3921.0
2025-01-17 10:30:00,213.53,213.75,213.4,213.47,5404.0,213.0253,213.2448,212.8956,212.9655,5404.0
2025-01-17 10:35:00,213.4,213.51,213.36,213.43,1348.0,212.8956,213.0054,212.8557,212.9256,1348.0
2025-01-17 10:40:00,213.4,213.5,213.35,213.37,1420.0,212.8956,212.9954,212.8457,212.8657,1420.0
2025-01-17 10:45:00,213.49,213.59,213.49,213.58,1409.0,212.9854,213.0852,212.9854,213.0752,1409.0
2025-01-17 10:50:00,213.55,213.99,213.55,213.95,6028.0,213.0453,213.4842,213.0453,213.4443,6028.0
2025-01-17 10:55:00,213.89,213.9,213.79,213.84,1710.0,213.3845,213.3944,213.2847,213.3346,1710.0
2025-01-17 11:00:00,213.85,214.14,213.84,214.14,5128.0,213.3446,213.6339,213.3346,213.6339,5128.0
2025-01-17 11:05:00,214.02,214.1,213.95,214.1,2166.0,213.5142,213.594,213.4443,213.594,2166.0
2025-01-17 11:10:00,214.02,214.02,213.81,213.9,3486.0,213.5142,213.5142,213.3047,213.3944,3486.0
2025-01-17 11:15:00,213.88,214.21,213.88,214.18,812.0,213.3745,213.7037,213.3745,213.6738,812.0
2025-01-17 11:20:00,214.16,214.25,214.15,214.17,1558.0,213.6538,213.7436,213.6439,213.6638,1558.0
2025-01-17 11:25:00,214.02,214.13,213.8,213.82,2201.0,213.5142,213.6239,213.2947,213.3146,2201.0
2025-01-17 11:30:00,213.81,213.92,213.71,213.74,3205.0,213.3047,213.4144,213.2049,213.2348,3205.0
2025-01-17 11:35:00,213.79,213.79,213.68,213.77,1121.0,213.2847,213.2847,213.175,213.2648,1121.0
2025-01-17 11:40:00,213.86,213.91,213.83,213.87,1388.0,213.3545,213.4044,213.3246,213.3645,1388.0
2025-01-17 11:45:00,213.9,214.21,213.89,214.21,3505.0,213.3944,213.7037,213.3845,213.7037,3505.0
2025-01-17 11:50:00,214.21,214.24,214.09,214.15,6456.0,213.7037,213.7336,213.584,213.6439,6456.0
2025-01-17 11:55:00,214.2,214.22,214.1,214.21,6025.0,213.6937,213.7137,213.594,213.7037,6025.0
2025-01-17 12:00:00,214.17,214.22,214.1,214.1,2204.0,213.6638,213.7137,213.594,213.594,2204.0
2025-01-17 12:05:00,214.1,214.21,214.08,214.14,1800.0,213.594,213.7037,213.574,213.6339,1800.0
2025-01-17 12:10:00,214.14,214.45,214.13,214.45,3455.0,213.6339,213.9431,213.6239,213.9431,3455.0
2025-01-17 12:15:00,214.38,214.4,214.38,214.38,913.0,213.8733,213.8933,213.8733,213.8733,913.0
2025-01-17 12:20:00,214.37,214.37,214.37,214.37,400.0,213.8633,213.8633,213.8633,213.8633,400.0
2025-01-17 12:25:00,214.37,214.42,214.19,214.19,3800.0,213.8633,213.9132,213.6838,213.6838,3800.0
2025-01-17 12:30:00,214.26,214.36,214.26,214.36,1943.0,213.7536,213.8534,213.7536,213.8534,1943.0
2025-01-17 12:35:00,214.35,214.56,214.35,214.53,5443.0,213.8434,214.0529,213.8434,214.023,5443.0
2025-01-17 12:40:00,214.59,214.59,214.5,214.51,1160.0,214.0828,214.0828,213.993,214.003,1160.0
2025-01-17 12:45:00,214.58,214.58,214.53,214.53,400.0,214.0728,214.0728,214.023,214.023,400.0
2025-01-17 12:50:00,214.53,214.65,214.51,214.58,1639.0,214.023,214.1427,214.003,214.0728,1639.0
2025-01-17 12:55:00,214.61,214.63,214.47,214.47,5300.0,214.1028,214.1227,213.9631,213.9631,5300.0
2025-01-17 13:00:00,214.64,214.68,214.59,214.59,940.0,214.1327,214.1726,214.0828,214.0828,940.0
2025-01-17 13:05:00,214.56,214.57,214.55,214.56,442.0,214.0529,214.0629,214.0429,214.0529,442.0
2025-01-17 13:10:00,214.56,214.62,214.49,214.6,4109.0,214.0529,214.1127,213.9831,214.0928,4109.0
2025-01-17 13:15:00,214.53,214.63,214.44,214.51,27556.0,214.023,214.1227,213.9332,214.003,27556.0
2025-01-17 13:20:00,214.5,214.61,214.44,214.52,1853.0,213.993,214.1028,213.9332,214.013,1853.0
2025-01-17 13:25:00,214.52,214.58,214.48,214.57,2747.0,214.013,214.0728,213.9731,214.0629,2747.0
2025-01-17 13:30:00,214.51,214.54,214.45,214.53,12400.0,214.003,214.0329,213.9431,214.023,12400.0
2025-01-17 13:35:00,214.47,214.56,214.46,214.51,4399.0,213.9631,214.0529,213.9531,214.003,4399.0
2025-01-17 13:40:00,214.49,214.51,214.05,214.19,15650.0,213.9831,214.003,213.5441,213.6838,15650.0
2025-01-17 13:45:00,214.16,214.16,214.13,214.14,900.0,213.6538,213.6538,213.6239,213.6339,900.0
2025-01-17 13:50:00,214.14,214.24,214.07,214.24,2968.0,213.6339,213.7336,213.564,213.7336,2968.0
2025-01-17 13:55:00,214.06,214.16,214.06,214.16,300.0,213.5541,213.6538,213.5541,213.6538,300.0
2025-01-17 14:00:00,214.25,214.35,214.25,214.27,1656.0,213.7436,213.8434,213.7436,213.7636,1656.0
2025-01-17 14:05:00,214.31,214.36,214.21,214.29,8251.0,213.8035,213.8534,213.7037,213.7835,8251.0
2025-01-17 14:10:00,214.21,214.37,214.21,214.28,3625.0,213.7037,213.8633,213.7037,213.7736,3625.0
2025-01-17 14:15:00,214.21,214.34,214.21,214.27,13574.0,213.7037,213.8334,213.7037,213.7636,13574.0
2025-01-17 14:20:00,214.21,214.31,214.05,214.31,7953.0,213.7037,213.8035,213.5441,213.8035,7953.0
2025-01-17 14:25:00,214.2,214.3,214.18,214.3,1576.0,213.6937,213.7935,213.6738,213.7935,1576.0
2025-01-17 14:30:00,214.28,214.35,214.23,214.28,4516.0,213.7736,213.8434,213.7237,213.7736,4516.0
2025-01-17 14:35:00,214.2,214.3,214.2,214.26,998.0,213.6937,213.7935,213.6937,213.7536,998.0
2025-01-17 14:40:00,214.27,214.38,214.25,214.37,6311.0,213.7636,213.8733,213.7436,213.8633,6311.0
2025-01-17 14:45:00,214.38,214.38,214.31,214.33,1346.0,213.8733,213.8733,213.8035,213.8234,1346.0
2025-01-17 14:50:00,214.28,214.31,214.18,214.23,1927.0,213.7736,213.8035,213.6738,213.7237,1927.0
2025-01-17 14:55:00,214.15,214.2,214.1,214.19,3212.0,213.6439,213.6937,213.594,213.6838,3212.0
2025-01-17 15:00:00,214.13,214.21,214.08,214.12,5999.0,213.6239,213.7037,213.574,213.6139,5999.0
2025-01-17 15:05:00,214.17,214.27,214.16,214.26,3132.0,213.6638,213.7636,213.6538,213.7536,3132.0
2025-01-17 15:10:00,214.29,214.32,214.23,214.28,4927.0,213.7835,213.8135,213.7237,213.7736,4927.0
2025-01-17 15:15:00,214.28,214.51,214.27,214.51,5321.0,213.7736,214.003,213.7636,214.003,5321.0
2025-01-17 15:20:00,214.51,214.61,214.48,214.58,4082.0,214.003,214.1028,213.9731,214.0728,4082.0
2025-01-17 15:25:00,214.58,214.6,214.53,214.58,4409.0,214.0728,214.0928,214.023,214.0728,4409.0
2025-01-17 15:30:00,214.56,214.62,214.56,214.58,5348.0,214.0529,214.1127,214.0529,214.0728,5348.0
2025-01-17 15:35:00,214.58,214.67,214.58,214.67,6525.0,214.0728,214.1626,214.0728,214.1626,6525.0
2025-01-17 15:40:00,214.66,214.66,214.32,214.32,35964.0,214.1527,214.1527,213.8135,213.8135,35964.0
2025-01-17 15:45:00,214.35,214.51,214.18,214.24,10125.0,213.8434,214.003,213.6738,213.7336,10125.0
2025-01-17 15:50:00,214.24,214.3,213.83,213.93,14853.0,213.7336,213.7935,213.3246,213.4244,14853.0
2025-01-17 15:55:00,213.76,213.98,213.59,213.78,49689.0,213.2548,213.4743,213.0852,213.2747,49689.0
2025-01-21 09:30:00,214.98,215.57,214.8,215.57,34666.0,214.4719,215.0605,214.2923,215.0605,34666.0
2025-01-21 09:35:00,215.6,216.38,215.57,216.22,9211.0,215.0904,215.8686,215.0605,215.709,9211.0
2025-01-21 09:40:00,216.42,216.75,216.08,216.43,4889.0,215.9085,216.2377,215.5693,215.9185,4889.0
2025-01-21 09:45:00,216.48,217.1,216.46,216.59,6405.0,215.9684,216.5869,215.9484,216.0781,6405.0
2025-01-21 09:50:00,216.63,216.71,216.26,216.48,4408.0,216.118,216.1978,215.7489,215.9684,4408.0
2025-01-21 09:55:00,216.78,217.16,216.78,216.82,4913.0,216.2676,216.6467,216.2676,216.3075,4913.0
2025-01-21 10:00:00,216.8,217.08,216.8,216.98,4205.0,216.2876,216.5669,216.2876,216.4672,4205.0
2025-01-21 10:05:00,216.92,216.97,216.18,216.26,6729.0,216.4073,216.4572,215.6691,215.7489,6729.0
2025-01-21 10:10:00,216.27,216.49,216.12,216.13,3165.0,215.7588,215.9783,215.6092,215.6192,3165.0
2025-01-21 10:15:00,216.27,216.34,216.16,216.34,2086.0,215.7588,215.8287,215.6491,215.8287,2086.0
2025-01-21 10:20:00,216.34,216.34,215.66,215.7,8712.0,215.8287,215.8287,215.1503,215.1902,8712.0
2025-01-21 10:25:00,215.6,215.7,215.12,215.39,8761.0,215.0904,215.1902,214.6116,214.8809,8761.0
2025-01-21 10:30:00,215.4,215.43,215.27,215.31,6688.0,214.8909,214.9208,214.7612,214.8011,6688.0
2025-01-21 10:35:00,215.27,215.41,215.17,215.41,4349.0,214.7612,214.9009,214.6614,214.9009,4349.0
2025-01-21 10:40:00,215.47,215.5,215.35,215.49,5588.0,214.9607,214.9907,214.841,214.9807,5588.0
2025-01-21 10:45:00,215.6,215.6,214.85,214.95,6073.0,215.0904,215.0904,214.3422,214.442,6073.0
2025-01-21 10:50:00,214.95,215.23,214.93,215.1,3525.0,214.442,214.7213,214.422,214.5916,3525.0
2025-01-21 10:55:00,215.05,215.05,214.63,214.68,6483.0,214.5417,214.5417,214.1227,214.1726,6483.0
2025-01-21 11:00:00,214.65,215.04,214.64,214.78,3681.0,214.1427,214.5318,214.1327,214.2724,3681.0
2025-01-21 11:05:00,214.64,214.91,214.64,214.89,2351.0,214.1327,214.4021,214.1327,214.3821,2351.0
2025-01-21 11:10:00,214.71,214.86,214.71,214.81,2337.0,214.2025,214.3522,214.2025,214.3023,2337.0
2025-01-21 11:15:00,214.87,215.04,214.81,214.99,3614.0,214.3622,214.5318,214.3023,214.4819,3614.0
2025-01-21 11:20:00,215.09,215.12,214.98,215.11,2948.0,214.5816,214.6116,214.4719,214.6016,2948.0
2025-01-21 11:25:00,215.16,215.37,215.16,215.17,2909.0,214.6515,214.861,214.6515,214.6614,2909.0
2025-01-21 11:30:00,215.29,215.44,215.29,215.35,1297.0,214.7812,214.9308,214.7812,214.841,1297.0
2025-01-21 11:35:00,215.32,215.46,215.32,215.34,1649.0,214.8111,214.9508,214.8111,214.831,1649.0
2025-01-21 11:40:00,215.25,215.25,215.0,215.09,1966.0,214.7413,214.7413,214.4919,214.5816,1966.0
2025-01-21 11:45:00,215.0,215.17,214.93,215.17,2996.0,214.4919,214.6614,214.422,214.6614,2996.0
2025-01-21 11:50:00,215.1,215.29,215.07,215.29,1601.0,214.5916,214.7812,214.5617,214.7812,1601.0
2025-01-21 11:55:00,215.26,215.26,215.02,215.02,4333.0,214.7512,214.7512,214.5118,214.5118,4333.0
2025-01-21 12:00:00,215.07,215.18,214.9,214.99,3765.0,214.5617,214.6714,214.3921,214.4819,3765.0
2025-01-21 12:05:00,214.99,215.13,214.99,215.07,3036.0,214.4819,214.6215,214.4819,214.5617,3036.0
2025-01-21 12:10:00,215.07,215.12,214.8,214.92,4572.0,214.5617,214.6116,214.2923,214.412,4572.0
2025-01-21 12:15:00,214.93,214.94,214.75,214.77,5117.0,214.422,214.432,214.2424,214.2624,5117.0
2025-01-21 12:20:00,214.8,214.84,214.7,214.81,4434.0,214.2923,214.3322,214.1926,214.3023,4434.0
2025-01-21 12:25:00,214.77,214.85,214.55,214.63,11837.0,214.2624,214.3422,214.0429,214.1227,11837.0
2025-01-21 12:30:00,214.63,214.94,214.63,214.9,1224.0,214.1227,214.432,214.1227,214.3921,1224.0
2025-01-21 12:35:00,214.92,214.98,214.74,214.74,3308.0,214.412,214.4719,214.2325,214.2325,3308.0
2025-01-21 12:40:00,214.76,214.93,214.76,214.86,1814.0,214.2524,214.422,214.2524,214.3522,1814.0
2025-01-21 12:45:00,214.82,214.96,214.82,214.96,2283.0,214.3123,214.4519,214.3123,214.4519,2283.0
2025-01-21 12:50:00,214.93,214.93,214.63,214.68,2896.0,214.422,214.422,214.1227,214.1726,2896.0
2025-01-21 12:55:00,214.72,214.84,214.71,214.78,1250.0,214.2125,214.3322,214.2025,214.2724,1250.0
2025-01-21 13:00:00,214.81,214.81,214.53,214.56,5509.0,214.3023,214.3023,214.023,214.0529,5509.0
2025-01-21 13:05:00,214.63,215.01,214.62,215.01,2256.0,214.1227,214.5018,214.1127,214.5018,2256.0
2025-01-21 13:10:00,214.97,214.97,214.79,214.79,2544.0,214.4619,214.4619,214.2823,214.2823,2544.0
2025-01-21 13:15:00,214.8,215.01,214.8,214.96,1102.0,214.2923,214.5018,214.2923,214.4519,1102.0
2025-01-21 13:20:00,214.94,215.29,214.94,215.19,5579.0,214.432,214.7812,214.432,214.6814,5579.0
2025-01-21 13:25:00,215.13,215.18,215.09,215.18,847.0,214.6215,214.6714,214.5816,214.6714,847.0
2025-01-21 13:30:00,215.15,215.32,215.08,215.31,1688.0,214.6415,214.8111,214.5717,214.8011,1688.0
2025-01-21 13:35:00,215.31,215.43,215.16,215.26,3833.0,214.8011,214.9208,214.6515,214.7512,3833.0
2025-01-21 13:40:00,215.18,215.18,214.91,214.94,2978.0,214.6714,214.6714,214.4021,214.432,2978.0
2025-01-21 13:45:00,214.92,214.94,214.81,214.84,2495.0,214.412,214.432,214.3023,214.3322,2495.0
2025-01-21 13:50:00,214.81,214.99,214.81,214.92,2361.0,214.3023,214.4819,214.3023,214.412,2361.0
2025-01-21 13:55:00,214.98,215.1,214.94,215.08,4082.0,214.4719,214.5916,214.432,214.5717,4082.0
2025-01-21 14:00:00,215.14,215.18,214.98,215.0,4192.0,214.6315,214.6714,214.4719,214.4919,4192.0
2025-01-21 14:05:00,214.98,215.22,214.98,215.18,2823.0,214.4719,214.7113,214.4719,214.6714,2823.0
2025-01-21 14:10:00,215.13,215.23,215.13,215.2,2271.0,214.6215,214.7213,214.6215,214.6914,2271.0
2025-01-21 14:15:00,215.21,215.27,215.11,215.12,4030.0,214.7014,214.7612,214.6016,214.6116,4030.0
2025-01-21 14:20:00,215.11,215.17,214.96,214.97,3175.0,214.6016,214.6614,214.4519,214.4619,3175.0
2025-01-21 14:25:00,215.05,215.05,214.95,215.01,1443.0,214.5417,214.5417,214.442,214.5018,1443.0
2025-01-21 14:30:00,215.01,215.05,214.94,214.97,3215.0,214.5018,214.5417,214.432,214.4619,3215.0
2025-01-21 14:35:00,214.97,214.98,214.87,214.94,4014.0,214.4619,214.4719,214.3622,214.432,4014.0
2025-01-21 14:40:00,214.93,214.93,214.8,214.81,3264.0,214.422,214.422,214.2923,214.3023,3264.0
2025-01-21 14:45:00,214.81,214.93,214.8,214.88,1887.0,214.3023,214.422,214.2923,214.3721,1887.0
2025-01-21 14:50:00,214.88,214.95,214.87,214.88,2547.0,214.3721,214.442,214.3622,214.3721,2547.0
2025-01-21 14:55:00,214.79,215.01,214.79,215.01,2023.0,214.2823,214.5018,214.2823,214.5018,2023.0
2025-01-21 15:00:00,214.97,214.97,214.8,214.8,5366.0,214.4619,214.4619,214.2923,214.2923,5366.0
2025-01-21 15:05:00,214.81,214.85,214.76,214.76,2306.0,214.3023,214.3422,214.2524,214.2524,2306.0
2025-01-21 15:10:00,214.68,214.78,214.65,214.65,2197.0,214.1726,214.2724,214.1427,214.1427,2197.0
2025-01-21 15:15:00,214.69,214.82,214.62,214.81,5134.0,214.1826,214.3123,214.1127,214.3023,5134.0
2025-01-21 15:20:00,214.84,214.87,214.71,214.71,6108.0,214.3322,214.3622,214.2025,214.2025,6108.0
2025-01-21 15:25:00,214.65,214.69,214.54,214.66,4446.0,214.1427,214.1826,214.0329,214.1527,4446.0
2025-01-21 15:30:00,214.66,214.73,214.56,214.56,7847.0,214.1527,214.2225,214.0529,214.0529,7847.0
2025-01-21 15:35:00,214.57,214.67,214.43,214.64,6286.0,214.0629,214.1626,213.9232,214.1327,6286.0
2025-01-21 15:40:00,214.62,214.71,214.44,214.66,9822.0,214.1127,214.2025,213.9332,214.1527,9822.0
2025-01-21 15:45:00,214.71,214.77,214.57,214.75,6789.0,214.2025,214.2624,214.0629,214.2424,6789.0
2025-01-21 15:50:00,214.81,215.04,214.8,214.95,11852.0,214.3023,214.5318,214.2923,214.442,11852.0
2025-01-21 15:55:00,214.97,215.07,214.74,214.97,59164.0,214.4619,214.5617,214.2325,214.4619,59164.0
2025-01-22 09:30:00,214.13,214.4,213.37,213.54,29175.0,213.6239,213.8933,212.8657,213.0353,29175.0
2025-01-22 09:35:00,213.89,213.89,213.29,213.31,1600.0,213.3845,213.3845,212.7859,212.8058,1600.0
2025-01-22 09:40:00,213.16,213.16,212.48,212.7,2988.0,212.6562,212.6562,211.9778,212.1973,2988.0
2025-01-22 09:45:00,212.67,212.77,212.04,212.04,3271.0,212.1674,212.2671,211.5388,211.5388,3271.0
2025-01-22 09:50:00,211.86,212.23,211.8,212.17,8196.0,211.3593,211.7284,211.2994,211.6685,8196.0
2025-01-22 09:55:00,212.33,212.41,212.02,212.22,7384.0,211.8282,211.908,211.5189,211.7184,7384.0
2025-01-22 10:00:00,212.02,212.16,211.89,212.16,3421.0,211.5189,211.6586,211.3892,211.6586,3421.0
2025-01-22 10:05:00,212.25,213.0,212.25,212.94,13703.0,211.7483,212.4966,211.7483,212.4367,13703.0
2025-01-22 10:10:00,212.81,212.86,212.62,212.8,5588.0,212.307,212.3569,212.1175,212.297,5588.0
2025-01-22 10:15:00,212.79,212.88,212.59,212.74,5526.0,212.2871,212.3769,212.0875,212.2372,5526.0
2025-01-22 10:20:00,212.74,213.07,212.73,212.73,5532.0,212.2372,212.5664,212.2272,212.2272,5532.0
2025-01-22 10:25:00,212.88,212.88,212.65,212.69,3757.0,212.3769,212.3769,212.1474,212.1873,3757.0
2025-01-22 10:30:00,212.69,212.8,212.57,212.62,2491.0,212.1873,212.297,212.0676,212.1175,2491.0
2025-01-22 10:35:00,212.64,212.67,212.49,212.57,2859.0,212.1374,212.1674,211.9878,212.0676,2859.0
2025-01-22 10:40:00,212.63,212.67,212.46,212.56,3089.0,212.1275,212.1674,211.9579,212.0576,3089.0
2025-01-22 10:45:00,212.6,212.62,212.56,212.59,4210.0,212.0975,212.1175,212.0576,212.0875,4210.0
2025-01-22 10:50:00,212.51,212.73,212.43,212.73,10650.0,212.0077,212.2272,211.9279,212.2272,10650.0
2025-01-22 10:55:00,212.62,212.97,212.61,212.93,2199.0,212.1175,212.4666,212.1075,212.4267,2199.0
2025-01-22 11:00:00,212.98,213.06,212.81,212.88,1832.0,212.4766,212.5564,212.307,212.3769,1832.0
2025-01-22 11:05:00,212.88,212.95,212.79,212.89,2843.0,212.3769,212.4467,212.2871,212.3868,2843.0
2025-01-22 11:10:00,212.89,213.06,212.8,212.93,5139.0,212.3868,212.5564,212.297,212.4267,5139.0
2025-01-22 11:15:00,212.78,212.97,212.71,212.78,4948.0,212.2771,212.4666,212.2073,212.2771,4948.0
2025-01-22 11:20:00,212.7,212.92,212.7,212.76,2400.0,212.1973,212.4168,212.1973,212.2571,2400.0
2025-01-22 11:25:00,212.76,213.09,212.75,212.76,4566.0,212.2571,212.5864,212.2472,212.2571,4566.0
2025-01-22 11:30:00,212.72,212.87,212.67,212.81,2400.0,212.2172,212.3669,212.1674,212.307,2400.0
2025-01-22 11:35:00,212.65,212.95,212.65,212.95,2531.0,212.1474,212.4467,212.1474,212.4467,2531.0
2025-01-22 11:40:00,213.0,213.1,212.87,212.87,5742.0,212.4966,212.5963,212.3669,212.3669,5742.0
2025-01-22 11:45:00,212.87,213.18,212.85,213.02,5190.0,212.3669,212.6762,212.3469,212.5165,5190.0
2025-01-22 11:50:00,213.1,213.2,213.04,213.04,2700.0,212.5963,212.6961,212.5365,212.5365,2700.0
2025-01-22 11:55:00,213.04,213.23,213.03,213.13,2011.0,212.5365,212.726,212.5265,212.6263,2011.0
2025-01-22 12:00:00,213.09,213.22,212.98,213.11,3147.0,212.5864,212.7161,212.4766,212.6063,3147.0
2025-01-22 12:05:00,213.09,213.13,212.99,213.12,993.0,212.5864,212.6263,212.4866,212.6163,993.0
2025-01-22 12:10:00,213.09,213.13,212.99,213.06,1620.0,212.5864,212.6263,212.4866,212.5564,1620.0
2025-01-22 12:15:00,213.06,213.19,213.06,213.16,1600.0,212.5564,212.6861,212.5564,212.6562,1600.0
2025-01-22 12:20:00,213.18,213.18,213.04,213.11,5260.0,212.6762,212.6762,212.5365,212.6063,5260.0
2025-01-22 12:25:00,213.11,213.21,213.02,213.12,2616.0,212.6063,212.7061,212.5165,212.6163,2616.0
2025-01-22 12:30:00,213.12,213.21,213.11,213.14,1451.0,212.6163,212.7061,212.6063,212.6362,1451.0
2025-01-22 12:35:00,213.14,213.27,213.07,213.27,4422.0,212.6362,212.7659,212.5664,212.7659,4422.0
2025-01-22 12:40:00,213.2,213.25,213.08,213.17,2713.0,212.6961,212.746,212.5764,212.6662,2713.0
2025-01-22 12:45:00,213.08,213.16,213.08,213.09,2877.0,212.5764,212.6562,212.5764,212.5864,2877.0
2025-01-22 12:50:00,213.12,213.12,212.78,212.78,4838.0,212.6163,212.6163,212.2771,212.2771,4838.0
2025-01-22 12:55:00,212.93,213.06,212.89,212.94,4165.0,212.4267,212.5564,212.3868,212.4367,4165.0
2025-01-22 13:00:00,212.88,212.94,212.54,212.59,2603.0,212.3769,212.4367,212.0377,212.0875,2603.0
2025-01-22 13:05:00,212.6,212.68,212.48,212.48,1524.0,212.0975,212.1773,211.9778,211.9778,1524.0
2025-01-22 13:10:00,212.5,212.69,212.47,212.63,2449.0,211.9978,212.1873,211.9678,212.1275,2449.0
2025-01-22 13:15:00,212.64,212.81,212.64,212.81,700.0,212.1374,212.307,212.1374,212.307,700.0
2025-01-22 13:20:00,212.68,213.01,212.68,212.9,2201.0,212.1773,212.5066,212.1773,212.3968,2201.0
2025-01-22 13:25:00,212.97,213.02,212.9,212.96,1600.0,212.4666,212.5165,212.3968,212.4567,1600.0
2025-01-22 13:30:00,213.0,213.58,212.99,213.31,16736.0,212.4966,213.0752,212.4866,212.8058,16736.0
2025-01-22 13:35:00,213.22,213.32,213.07,213.13,4526.0,212.7161,212.8158,212.5664,212.6263,4526.0
2025-01-22 13:40:00,213.17,213.32,213.12,213.22,2095.0,212.6662,212.8158,212.6163,212.7161,2095.0
2025-01-22 13:45:00,213.21,213.31,213.11,213.24,1285.0,212.7061,212.8058,212.6063,212.736,1285.0
2025-01-22 13:50:00,213.3,213.38,213.25,213.25,2220.0,212.7959,212.8757,212.746,212.746,2220.0
2025-01-22 13:55:00,213.21,213.25,213.13,213.13,2942.0,212.7061,212.746,212.6263,212.6263,2942.0
2025-01-22 14:00:00,213.02,213.12,212.9,213.12,4128.0,212.5165,212.6163,212.3968,212.6163,4128.0
2025-01-22 14:05:00,213.13,213.24,213.05,213.13,1853.0,212.6263,212.736,212.5465,212.6263,1853.0
2025-01-22 14:10:00,213.08,213.27,213.07,213.21,4240.0,212.5764,212.7659,212.5664,212.7061,4240.0
2025-01-22 14:15:00,213.21,213.26,213.13,213.2,3335.0,212.7061,212.756,212.6263,212.6961,3335.0
2025-01-22 14:20:00,213.2,213.3,212.91,212.91,6994.0,212.6961,212.7959,212.4068,212.4068,6994.0
2025-01-22 14:25:00,213.02,213.06,212.98,212.98,1122.0,212.5165,212.5564,212.4766,212.4766,1122.0
2025-01-22 14:30:00,213.02,213.17,213.02,213.17,2213.0,212.5165,212.6662,212.5165,212.6662,2213.0
2025-01-22 14:35:00,213.22,213.41,213.18,213.38,6174.0,212.7161,212.9056,212.6762,212.8757,6174.0
2025-01-22 14:40:00,213.43,213.47,213.37,213.44,4759.0,212.9256,212.9655,212.8657,212.9355,4759.0
2025-01-22 14:45:00,213.42,213.47,213.37,213.45,4205.0,212.9156,212.9655,212.8657,212.9455,4205.0
2025-01-22 14:50:00,213.46,213.57,213.43,213.51,2000.0,212.9555,213.0652,212.9256,213.0054,2000.0
2025-01-22 14:55:00,213.51,213.63,213.5,213.63,4644.0,213.0054,213.1251,212.9954,213.1251,4644.0
2025-01-22 15:00:00,213.58,213.63,213.42,213.42,2140.0,213.0752,213.1251,212.9156,212.9156,2140.0
2025-01-22 15:05:00,213.49,213.66,213.48,213.66,2996.0,212.9854,213.155,212.9754,213.155,2996.0
2025-01-22 15:10:00,213.55,213.66,213.53,213.57,3584.0,213.0453,213.155,213.0253,213.0652,3584.0
2025-01-22 15:15:00,213.57,213.63,213.51,213.51,1307.0,213.0652,213.1251,213.0054,213.0054,1307.0
2025-01-22 15:20:00,213.51,213.61,213.46,213.57,4140.0,213.0054,213.1051,212.9555,213.0652,4140.0
2025-01-22 15:25:00,213.52,213.57,213.4,213.4,2427.0,213.0153,213.0652,212.8956,212.8956,2427.0
2025-01-22 15:30:00,213.37,213.39,213.18,213.18,3274.0,212.8657,212.8857,212.6762,212.6762,3274.0
2025-01-22 15:35:00,213.17,213.22,213.04,213.14,5901.0,212.6662,212.7161,212.5365,212.6362,5901.0
2025-01-22 15:40:00,213.14,213.16,212.9,212.91,7042.0,212.6362,212.6562,212.3968,212.4068,7042.0
2025-01-22 15:45:00,212.91,212.96,212.62,212.62,9925.0,212.4068,212.4567,212.1175,212.1175,9925.0
2025-01-22 15:50:00,212.61,212.81,212.42,212.43,13770.0,212.1075,212.307,211.9179,211.9279,13770.0
2025-01-22 15:55:00,212.34,212.53,212.18,212.43,70912.0,211.8381,212.0277,211.6785,211.9279,70912.0
2025-01-23 09:30:00,212.83,212.83,212.09,212.49,12699.0,212.327,212.327,211.5887,211.9878,12699.0
2025-01-23 09:35:00,212.62,212.62,212.62,212.62,1355.0,212.1175,212.1175,212.1175,212.1175,1355.0
2025-01-23 09:40:00,212.7,212.96,212.62,212.74,7119.0,212.1973,212.4567,212.1175,212.2372,7119.0
2025-01-23 09:45:00,212.74,213.03,212.57,212.73,6653.0,212.2372,212.5265,212.0676,212.2272,6653.0
2025-01-23 09:50:00,212.9,212.95,212.71,212.83,400.0,212.3968,212.4467,212.2073,212.327,400.0
2025-01-23 09:55:00,212.79,212.94,212.62,212.75,23890.0,212.2871,212.4367,212.1175,212.2472,23890.0
2025-01-23 10:00:00,212.82,212.82,212.38,212.53,6527.0,212.317,212.317,211.878,212.0277,6527.0
2025-01-23 10:05:00,212.53,212.7,212.35,212.53,1314.0,212.0277,212.1973,211.8481,212.0277,1314.0
2025-01-23 10:10:00,212.3,212.3,211.9,212.06,4309.0,211.7982,211.7982,211.3992,211.5588,4309.0
2025-01-23 10:15:00,211.99,212.0,211.88,211.88,918.0,211.489,211.4989,211.3792,211.3792,918.0
2025-01-23 10:20:00,211.99,211.99,211.65,211.73,3171.0,211.489,211.489,211.1498,211.2296,3171.0
2025-01-23 10:25:00,211.73,211.73,211.49,211.68,1020.0,211.2296,211.2296,210.9901,211.1797,1020.0
2025-01-23 10:30:00,211.65,211.71,211.26,211.58,3971.0,211.1498,211.2096,210.7607,211.0799,3971.0
2025-01-23 10:35:00,211.62,211.72,211.47,211.47,2400.0,211.1198,211.2196,210.9702,210.9702,2400.0
2025-01-23 10:40:00,211.47,211.56,211.39,211.56,4991.0,210.9702,211.06,210.8904,211.06,4991.0
2025-01-23 10:45:00,211.45,211.45,211.31,211.41,1868.0,210.9502,210.9502,210.8106,210.9103,1868.0
2025-01-23 10:50:00,211.41,211.92,211.4,211.78,8372.0,210.9103,211.4191,210.9004,211.2795,8372.0
2025-01-23 10:55:00,211.72,211.72,211.48,211.5,3788.0,211.2196,211.2196,210.9802,211.0001,3788.0
2025-01-23 11:00:00,211.61,211.89,211.61,211.82,4258.0,211.1099,211.3892,211.1099,211.3194,4258.0
2025-01-23 11:05:00,211.74,211.86,211.74,211.74,800.0,211.2396,211.3593,211.2396,211.2396,800.0
2025-01-23 11:10:00,211.84,211.92,211.73,211.82,1662.0,211.3393,211.4191,211.2296,211.3194,1662.0
2025-01-23 11:15:00,211.82,212.06,211.82,211.98,1888.0,211.3194,211.5588,211.3194,211.479,1888.0
2025-01-23 11:20:00,212.14,212.14,212.01,212.02,1372.0,211.6386,211.6386,211.5089,211.5189,1372.0
2025-01-23 11:25:00,212.02,212.1,211.96,212.02,1029.0,211.5189,211.5987,211.459,211.5189,1029.0
2025-01-23 11:30:00,212.0,212.06,211.85,211.89,3358.0,211.4989,211.5588,211.3493,211.3892,3358.0
2025-01-23 11:35:00,211.9,211.9,211.82,211.85,2752.0,211.3992,211.3992,211.3194,211.3493,2752.0
2025-01-23 11:40:00,211.87,211.88,211.8,211.81,1300.0,211.3692,211.3792,211.2994,211.3094,1300.0
2025-01-23 11:45:00,211.81,212.08,211.72,212.08,3044.0,211.3094,211.5788,211.2196,211.5788,3044.0
2025-01-23 11:50:00,212.15,212.29,212.15,212.17,622.0,211.6486,211.7883,211.6486,211.6685,622.0
2025-01-23 11:55:00,212.16,212.17,212.05,212.05,1367.0,211.6586,211.6685,211.5488,211.5488,1367.0
2025-01-23 12:00:00,212.04,212.13,212.02,212.09,1330.0,211.5388,211.6286,211.5189,211.5887,1330.0
2025-01-23 12:05:00,212.02,212.05,211.97,212.05,1110.0,211.5189,211.5488,211.469,211.5488,1110.0
2025-01-23 12:10:00,212.06,212.18,212.05,212.18,2009.0,211.5588,211.6785,211.5488,211.6785,2009.0
2025-01-23 12:15:00,212.09,212.09,211.86,211.86,900.0,211.5887,211.5887,211.3593,211.3593,900.0
2025-01-23 12:20:00,211.84,211.85,211.73,211.8,2169.0,211.3393,211.3493,211.2296,211.2994,2169.0
2025-01-23 12:25:00,211.87,211.92,211.85,211.86,1323.0,211.3692,211.4191,211.3493,211.3593,1323.0
2025-01-23 12:30:00,211.92,212.01,211.91,212.0,340.0,211.4191,211.5089,211.4092,211.4989,340.0
2025-01-23 12:35:00,211.85,211.85,211.84,211.84,200.0,211.3493,211.3493,211.3393,211.3393,200.0
2025-01-23 12:40:00,211.93,211.93,211.83,211.83,1307.0,211.4291,211.4291,211.3293,211.3293,1307.0
2025-01-23 12:45:00,211.82,211.82,211.79,211.8,400.0,211.3194,211.3194,211.2894,211.2994,400.0
2025-01-23 12:50:00,211.78,211.84,211.7,211.72,3542.0,211.2795,211.3393,211.1996,211.2196,3542.0
2025-01-23 12:55:00,211.84,212.02,211.83,212.0,3111.0,211.3393,211.5189,211.3293,211.4989,3111.0
2025-01-23 13:00:00,212.06,212.06,211.89,211.98,1181.0,211.5588,211.5588,211.3892,211.479,1181.0
2025-01-23 13:05:00,212.03,212.1,211.92,211.92,915.0,211.5289,211.5987,211.4191,211.4191,915.0
2025-01-23 13:10:00,212.16,212.28,212.09,212.19,3109.0,211.6586,211.7783,211.5887,211.6885,3109.0
2025-01-23 13:15:00,212.22,212.22,212.11,212.11,922.0,211.7184,211.7184,211.6087,211.6087,922.0
2025-01-23 13:20:00,212.12,212.12,212.02,212.02,1487.0,211.6187,211.6187,211.5189,211.5189,1487.0
2025-01-23 13:25:00,212.15,212.15,211.89,212.02,2338.0,211.6486,211.6486,211.3892,211.5189,2338.0
2025-01-23 13:30:00,212.08,212.15,211.96,212.09,1865.0,211.5788,211.6486,211.459,211.5887,1865.0
2025-01-23 13:35:00,211.96,212.1,211.88,211.88,539.0,211.459,211.5987,211.3792,211.3792,539.0
2025-01-23 13:40:00,211.9,211.9,211.9,211.9,471.0,211.3992,211.3992,211.3992,211.3992,471.0
2025-01-23 13:45:00,211.92,211.92,211.87,211.87,503.0,211.4191,211.4191,211.3692,211.3692,503.0
2025-01-23 13:50:00,211.89,211.92,211.84,211.84,1114.0,211.3892,211.4191,211.3393,211.3393,1114.0
2025-01-23 13:55:00,211.85,211.95,211.84,211.87,1067.0,211.3493,211.4491,211.3393,211.3692,1067.0
2025-01-23 14:00:00,211.84,211.89,211.8,211.88,1672.0,211.3393,211.3892,211.2994,211.3792,1672.0
2025-01-23 14:05:00,211.83,212.03,211.83,211.95,1774.0,211.3293,211.5289,211.3293,211.4491,1774.0
2025-01-23 14:10:00,212.06,212.2,212.02,212.2,1547.0,211.5588,211.6985,211.5189,211.6985,1547.0
2025-01-23 14:15:00,212.19,212.27,212.15,212.16,2162.0,211.6885,211.7683,211.6486,211.6586,2162.0
2025-01-23 14:20:00,212.18,212.21,212.15,212.15,1000.0,211.6785,211.7084,211.6486,211.6486,1000.0
2025-01-23 14:25:00,212.15,212.23,212.15,212.18,3296.0,211.6486,211.7284,211.6486,211.6785,3296.0
2025-01-23 14:30:00,212.2,212.31,212.14,212.14,2436.0,211.6985,211.8082,211.6386,211.6386,2436.0
2025-01-23 14:35:00,212.17,212.17,212.06,212.06,857.0,211.6685,211.6685,211.5588,211.5588,857.0
2025-01-23 14:40:00,212.0,212.1,212.0,212.1,803.0,211.4989,211.5987,211.4989,211.5987,803.0
2025-01-23 14:45:00,212.09,212.16,212.0,212.0,1442.0,211.5887,211.6586,211.4989,211.4989,1442.0
2025-01-23 14:50:00,212.04,212.09,212.03,212.06,900.0,211.5388,211.5887,211.5289,211.5588,900.0
2025-01-23 14:55:00,212.03,212.25,212.03,212.19,3635.0,211.5289,211.7483,211.5289,211.6885,3635.0
2025-01-23 15:00:00,212.17,212.17,212.05,212.07,1000.0,211.6685,211.6685,211.5488,211.5688,1000.0
2025-01-23 15:05:00,212.08,212.08,211.94,211.97,1437.0,211.5788,211.5788,211.4391,211.469,1437.0
2025-01-23 15:10:00,211.96,212.02,211.93,211.97,874.0,211.459,211.5189,211.4291,211.469,874.0
2025-01-23 15:15:00,211.97,212.03,211.92,212.03,3738.0,211.469,211.5289,211.4191,211.5289,3738.0
2025-01-23 15:20:00,212.02,212.03,211.92,212.0,3398.0,211.5189,211.5289,211.4191,211.4989,3398.0
2025-01-23 15:25:00,211.99,212.0,211.71,211.83,7240.0,211.489,211.4989,211.2096,211.3293,7240.0
2025-01-23 15:30:00,211.84,211.86,211.81,211.82,1833.0,211.3393,211.3593,211.3094,211.3194,1833.0
2025-01-23 15:35:00,211.83,211.97,211.81,211.93,6324.0,211.3293,211.469,211.3094,211.4291,6324.0
2025-01-23 15:40:00,211.89,212.15,211.83,212.15,5255.0,211.3892,211.6486,211.3293,211.6486,5255.0
2025-01-23 15:45:00,212.15,212.23,212.1,212.17,4246.0,211.6486,211.7284,211.5987,211.6685,4246.0
2025-01-23 15:50:00,212.2,212.29,212.12,212.12,12118.0,211.6985,211.7883,211.6187,211.6187,12118.0
2025-01-23 15:55:00,212.1,212.44,212.09,212.26,45712.0,211.5987,211.9379,211.5887,211.7583,45712.0
2025-01-24 09:30:00,212.71,212.71,211.92,211.93,12570.0,212.2073,212.2073,211.4191,211.4291,12570.0
2025-01-24 09:35:00,212.38,212.56,212.1,212.55,1400.0,211.878,212.0576,211.5987,212.0476,1400.0
2025-01-24 09:40:00,212.56,212.63,212.15,212.31,2916.0,212.0576,212.1275,211.6486,211.8082,2916.0
2025-01-24 09:45:00,212.59,212.59,212.19,212.19,1068.0,212.0875,212.0875,211.6885,211.6885,1068.0
2025-01-24 09:50:00,212.25,212.49,212.02,212.02,2740.0,211.7483,211.9878,211.5189,211.5189,2740.0
2025-01-24 09:55:00,212.02,212.53,211.94,212.53,29932.0,211.5189,212.0277,211.4391,212.0277,29932.0
2025-01-24 10:00:00,212.62,212.79,212.0,212.05,2432.0,212.1175,212.2871,211.4989,211.5488,2432.0
2025-01-24 10:05:00,212.45,212.72,212.34,212.38,1900.0,211.9479,212.2172,211.8381,211.878,1900.0
2025-01-24 10:10:00,212.3,212.45,212.3,212.45,2526.0,211.7982,211.9479,211.7982,211.9479,2526.0
2025-01-24 10:15:00,212.35,212.52,212.3,212.45,8859.0,211.8481,212.0177,211.7982,211.9479,8859.0
2025-01-24 10:20:00,212.45,212.69,212.14,212.14,3839.0,211.9479,212.1873,211.6386,211.6386,3839.0
2025-01-24 10:25:00,212.16,212.32,211.89,212.15,3358.0,211.6586,211.8182,211.3892,211.6486,3358.0
2025-01-24 10:30:00,211.98,212.16,211.89,212.16,1120.0,211.479,211.6586,211.3892,211.6586,1120.0
2025-01-24 10:35:00,211.92,212.16,211.91,212.06,2049.0,211.4191,211.6586,211.4092,211.5588,2049.0
2025-01-24 10:40:00,211.89,212.22,211.89,212.06,3195.0,211.3892,211.7184,211.3892,211.5588,3195.0
2025-01-24 10:45:00,211.96,212.2,211.9,212.06,3238.0,211.459,211.6985,211.3992,211.5588,3238.0
2025-01-24 10:50:00,212.04,212.05,211.83,211.83,3462.0,211.5388,211.5488,211.3293,211.3293,3462.0
2025-01-24 10:55:00,211.9,212.0,211.66,212.0,2949.0,211.3992,211.4989,211.1597,211.4989,2949.0
2025-01-24 11:00:00,211.84,212.27,211.71,212.19,4281.0,211.3393,211.7683,211.2096,211.6885,4281.0
2025-01-24 11:05:00,212.19,212.3,212.03,212.15,2000.0,211.6885,211.7982,211.5289,211.6486,2000.0
2025-01-24 11:10:00,212.28,212.3,212.03,212.11,5726.0,211.7783,211.7982,211.5289,211.6087,5726.0
2025-01-24 11:15:00,212.17,212.26,212.08,212.25,2200.0,211.6685,211.7583,211.5788,211.7483,2200.0
2025-01-24 11:20:00,212.15,212.17,211.99,212.09,1990.0,211.6486,211.6685,211.489,211.5887,1990.0
2025-01-24 11:25:00,212.08,212.08,211.97,212.08,1046.0,211.5788,211.5788,211.469,211.5788,1046.0
2025-01-24 11:30:00,211.97,212.08,211.97,212.08,1110.0,211.469,211.5788,211.469,211.5788,1110.0
2025-01-24 11:35:00,212.08,212.18,211.97,212.18,925.0,211.5788,211.6785,211.469,211.6785,925.0
2025-01-24 11:40:00,212.06,212.09,211.97,212.0,929.0,211.5588,211.5887,211.469,211.4989,929.0
2025-01-24 11:45:00,212.07,212.07,211.91,211.91,2874.0,211.5688,211.5688,211.4092,211.4092,2874.0
2025-01-24 11:50:00,211.91,212.28,211.9,212.28,16271.0,211.4092,211.7783,211.3992,211.7783,16271.0
2025-01-24 11:55:00,212.34,212.37,212.11,212.28,1896.0,211.8381,211.8681,211.6087,211.7783,1896.0
2025-01-24 12:00:00,212.28,212.28,212.27,212.28,1233.0,211.7783,211.7783,211.7683,211.7783,1233.0
2025-01-24 12:05:00,212.16,212.28,212.16,212.27,950.0,211.6586,211.7783,211.6586,211.7683,950.0
2025-01-24 12:10:00,212.27,212.27,212.16,212.22,3763.0,211.7683,211.7683,211.6586,211.7184,3763.0
2025-01-24 12:15:00,212.23,212.32,212.22,212.28,2130.0,211.7284,211.8182,211.7184,211.7783,2130.0
2025-01-24 12:20:00,212.21,212.56,212.21,212.49,1406.0,211.7084,212.0576,211.7084,211.9878,1406.0
2025-01-24 12:25:00,212.49,212.56,212.43,212.52,1806.0,211.9878,212.0576,211.9279,212.0177,1806.0
2025-01-24 12:30:00,212.47,212.47,212.39,212.45,1100.0,211.9678,211.9678,211.888,211.9479,1100.0
2025-01-24 12:35:00,212.41,212.58,212.39,212.58,1392.0,211.908,212.0776,211.888,212.0776,1392.0
2025-01-24 12:40:00,212.59,212.66,212.46,212.54,1654.0,212.0875,212.1574,211.9579,212.0377,1654.0
2025-01-24 12:45:00,212.42,212.52,212.35,212.36,1266.0,211.9179,212.0177,211.8481,211.8581,1266.0
2025-01-24 12:50:00,212.41,212.43,212.37,212.42,1650.0,211.908,211.9279,211.8681,211.9179,1650.0
2025-01-24 12:55:00,212.42,212.45,212.36,212.42,1336.0,211.9179,211.9479,211.8581,211.9179,1336.0
2025-01-24 13:00:00,212.42,212.42,212.31,212.31,2358.0,211.9179,211.9179,211.8082,211.8082,2358.0
2025-01-24 13:05:00,212.37,212.39,212.23,212.29,4701.0,211.8681,211.888,211.7284,211.7883,4701.0
2025-01-24 13:10:00,212.26,212.34,212.2,212.34,2785.0,211.7583,211.8381,211.6985,211.8381,2785.0
2025-01-24 13:15:00,212.23,212.28,212.2,212.21,900.0,211.7284,211.7783,211.6985,211.7084,900.0
2025-01-24 13:20:00,212.2,212.2,212.17,212.18,1305.0,211.6985,211.6985,211.6685,211.6785,1305.0
2025-01-24 13:25:00,212.18,212.38,212.16,212.38,3680.0,211.6785,211.878,211.6586,211.878,3680.0
2025-01-24 13:30:00,212.37,212.56,212.37,212.51,1200.0,211.8681,212.0576,211.8681,212.0077,1200.0
2025-01-24 13:35:00,212.51,212.61,212.48,212.53,2142.0,212.0077,212.1075,211.9778,212.0277,2142.0
2025-01-24 13:40:00,212.53,212.53,212.5,212.52,1000.0,212.0277,212.0277,211.9978,212.0177,1000.0
2025-01-24 13:45:00,212.52,212.52,212.51,212.52,1566.0,212.0177,212.0177,212.0077,212.0177,1566.0
2025-01-24 13:50:00,212.58,212.58,212.44,212.51,1700.0,212.0776,212.0776,211.9379,212.0077,1700.0
2025-01-24 13:55:00,212.51,212.51,212.41,212.46,1443.0,212.0077,212.0077,211.908,211.9579,1443.0
2025-01-24 14:00:00,212.46,212.55,212.37,212.5,3687.0,211.9579,212.0476,211.8681,211.9978,3687.0
2025-01-24 14:05:00,212.5,212.5,212.45,212.45,1069.0,211.9978,211.9978,211.9479,211.9479,1069.0
2025-01-24 14:10:00,212.45,212.45,212.31,212.42,5087.0,211.9479,211.9479,211.8082,211.9179,5087.0
2025-01-24 14:15:00,212.41,212.56,212.35,212.56,1797.0,211.908,212.0576,211.8481,212.0576,1797.0
2025-01-24 14:20:00,212.59,212.59,212.38,212.54,612.0,212.0875,212.0875,211.878,212.0377,612.0
2025-01-24 14:25:00,212.49,212.61,212.48,212.51,2823.0,211.9878,212.1075,211.9778,212.0077,2823.0
2025-01-24 14:30:00,212.61,212.61,212.5,212.51,600.0,212.1075,212.1075,211.9978,212.0077,600.0
2025-01-24 14:35:00,212.4,212.51,212.37,212.49,778.0,211.898,212.0077,211.8681,211.9878,778.0
2025-01-24 14:40:00,212.49,212.66,212.49,212.64,3243.0,211.9878,212.1574,211.9878,212.1374,3243.0
2025-01-24 14:45:00,212.64,212.64,212.55,212.58,700.0,212.1374,212.1374,212.0476,212.0776,700.0
2025-01-24 14:50:00,212.58,212.61,212.48,212.55,3068.0,212.0776,212.1075,211.9778,212.0476,3068.0
2025-01-24 14:55:00,212.56,212.56,212.38,212.38,4461.0,212.0576,212.0576,211.878,211.878,4461.0
2025-01-24 15:00:00,212.38,212.62,212.38,212.52,7418.0,211.878,212.1175,211.878,212.0177,7418.0
2025-01-24 15:05:00,212.5,212.5,212.25,212.25,1866.0,211.9978,211.9978,211.7483,211.7483,1866.0
2025-01-24 15:10:00,212.24,212.29,212.08,212.23,4691.0,211.7384,211.7883,211.5788,211.7284,4691.0
2025-01-24 15:15:00,212.29,212.29,212.21,212.25,1201.0,211.7883,211.7883,211.7084,211.7483,1201.0
2025-01-24 15:20:00,212.19,212.21,212.03,212.09,2878.0,211.6885,211.7084,211.5289,211.5887,2878.0
2025-01-24 15:25:00,212.09,212.09,211.98,211.98,1544.0,211.5887,211.5887,211.479,211.479,1544.0
2025-01-24 15:30:00,212.02,212.1,211.88,211.97,9992.0,211.5189,211.5987,211.3792,211.469,9992.0
2025-01-24 15:35:00,211.98,212.02,211.93,211.96,4042.0,211.479,211.5189,211.4291,211.459,4042.0
2025-01-24 15:40:00,211.94,212.05,211.93,211.99,9133.0,211.4391,211.5488,211.4291,211.489,9133.0
2025-01-24 15:45:00,211.98,211.98,211.8,211.92,11203.0,211.479,211.479,211.2994,211.4191,11203.0
2025-01-24 15:50:00,211.93,212.25,211.83,211.83,16222.0,211.4291,211.7483,211.3293,211.3293,16222.0
2025-01-24 15:55:00,211.81,212.08,211.66,211.73,78677.0,211.3094,211.5788,211.1597,211.2296,78677.0
2025-01-27 09:30:00,212.89,215.03,211.98,214.0,27692.0,212.3868,214.5218,211.479,213.4942,27692.0
2025-01-27 09:35:00,214.0,214.15,213.43,213.9,9154.0,213.4942,213.6439,212.9256,213.3944,9154.0
2025-01-27 09:40:00,214.15,214.15,213.15,213.53,5428.0,213.6439,213.6439,212.6462,213.0253,5428.0
2025-01-27 09:45:00,213.29,213.62,212.57,212.67,4462.0,212.7859,213.1151,212.0676,212.1674,4462.0
2025-01-27 09:50:00,212.57,212.91,212.57,212.87,5180.0,212.0676,212.4068,212.0676,212.3669,5180.0
2025-01-27 09:55:00,212.87,214.43,212.82,214.38,17109.0,212.3669,213.9232,212.317,213.8733,17109.0
2025-01-27 10:00:00,214.24,214.57,213.96,214.2,15473.0,213.7336,214.0629,213.4543,213.6937,15473.0
2025-01-27 10:05:00,214.32,214.32,213.89,213.9,1672.0,213.8135,213.8135,213.3845,213.3944,1672.0
2025-01-27 10:10:00,213.86,213.93,213.47,213.93,8687.0,213.3545,213.4244,212.9655,213.4244,8687.0
2025-01-27 10:15:00,213.87,213.87,213.63,213.84,4587.0,213.3645,213.3645,213.1251,213.3346,4587.0
2025-01-27 10:20:00,213.81,214.12,213.8,213.95,3755.0,213.3047,213.6139,213.2947,213.4443,3755.0
2025-01-27 10:25:00,213.95,214.02,213.9,214.02,2459.0,213.4443,213.5142,213.3944,213.5142,2459.0
2025-01-27 10:30:00,213.85,213.85,213.59,213.6,2348.0,213.3446,213.3446,213.0852,213.0952,2348.0
2025-01-27 10:35:00,213.56,213.77,213.42,213.77,2814.0,213.0553,213.2648,212.9156,213.2648,2814.0
2025-01-27 10:40:00,213.57,213.6,213.36,213.59,2631.0,213.0652,213.0952,212.8557,213.0852,2631.0
2025-01-27 10:45:00,213.59,213.59,213.39,213.55,885.0,213.0852,213.0852,212.8857,213.0453,885.0
2025-01-27 10:50:00,213.38,213.54,213.26,213.41,4901.0,212.8757,213.0353,212.756,212.9056,4901.0
2025-01-27 10:55:00,213.39,213.68,213.38,213.68,1792.0,212.8857,213.175,212.8757,213.175,1792.0
2025-01-27 11:00:00,213.7,213.7,213.44,213.49,1665.0,213.1949,213.1949,212.9355,212.9854,1665.0
2025-01-27 11:05:00,213.51,213.82,213.51,213.53,4625.0,213.0054,213.3146,213.0054,213.0253,4625.0
2025-01-27 11:10:00,213.55,213.57,213.3,213.57,5173.0,213.0453,213.0652,212.7959,213.0652,5173.0
2025-01-27 11:15:00,213.43,213.47,213.36,213.39,500.0,212.9256,212.9655,212.8557,212.8857,500.0
2025-01-27 11:20:00,213.3,213.45,213.3,213.44,1000.0,212.7959,212.9455,212.7959,212.9355,1000.0
2025-01-27 11:25:00,213.57,213.65,213.51,213.65,2165.0,213.0652,213.145,213.0054,213.145,2165.0
2025-01-27 11:30:00,213.55,213.66,213.51,213.66,1400.0,213.0453,213.155,213.0054,213.155,1400.0
2025-01-27 11:35:00,213.87,214.19,213.83,214.19,1958.0,213.3645,213.6838,213.3246,213.6838,1958.0
2025-01-27 11:40:00,214.0,214.12,213.96,213.99,603.0,213.4942,213.6139,213.4543,213.4842,603.0
2025-01-27 11:45:00,213.98,214.27,213.98,214.14,1149.0,213.4743,213.7636,213.4743,213.6339,1149.0
2025-01-27 11:50:00,214.01,214.01,213.81,213.81,3593.0,213.5042,213.5042,213.3047,213.3047,3593.0
2025-01-27 11:55:00,213.97,214.19,213.96,214.12,1861.0,213.4643,213.6838,213.4543,213.6139,1861.0
2025-01-27 12:00:00,214.06,214.26,214.05,214.11,3698.0,213.5541,213.7536,213.5441,213.604,3698.0
2025-01-27 12:05:00,214.11,214.11,213.9,213.9,2935.0,213.604,213.604,213.3944,213.3944,2935.0
2025-01-27 12:10:00,213.9,214.09,213.9,214.09,2352.0,213.3944,213.584,213.3944,213.584,2352.0
2025-01-27 12:15:00,213.97,214.11,213.97,214.06,1487.0,213.4643,213.604,213.4643,213.5541,1487.0
2025-01-27 12:20:00,214.13,214.44,214.12,214.44,1477.0,213.6239,213.9332,213.6139,213.9332,1477.0
2025-01-27 12:25:00,214.3,214.71,214.3,214.71,2210.0,213.7935,214.2025,213.7935,214.2025,2210.0
2025-01-27 12:30:00,214.54,214.66,214.54,214.58,1959.0,214.0329,214.1527,214.0329,214.0728,1959.0
2025-01-27 12:35:00,214.5,214.9,214.5,214.9,1560.0,213.993,214.3921,213.993,214.3921,1560.0
2025-01-27 12:40:00,214.84,214.91,214.76,214.87,2086.0,214.3322,214.4021,214.2524,214.3622,2086.0
2025-01-27 12:45:00,214.86,214.95,214.69,214.69,3916.0,214.3522,214.442,214.1826,214.1826,3916.0
2025-01-27 12:50:00,214.68,214.86,214.43,214.58,4375.0,214.1726,214.3522,213.9232,214.0728,4375.0
2025-01-27 12:55:00,214.54,214.75,214.52,214.69,1969.0,214.0329,214.2424,214.013,214.1826,1969.0
2025-01-27 13:00:00,214.7,214.71,214.38,214.38,1200.0,214.1926,214.2025,213.8733,213.8733,1200.0
2025-01-27 13:05:00,214.47,214.56,214.31,214.33,2162.0,213.9631,214.0529,213.8035,213.8234,2162.0
2025-01-27 13:10:00,214.24,214.37,214.12,214.36,7433.0,213.7336,213.8633,213.6139,213.8534,7433.0
2025-01-27 13:15:00,214.18,214.18,213.97,213.98,2256.0,213.6738,213.6738,213.4643,213.4743,2256.0
2025-01-27 13:20:00,214.01,214.43,213.94,214.29,5444.0,213.5042,213.9232,213.4344,213.7835,5444.0
2025-01-27 13:25:00,214.29,214.55,214.29,214.55,2137.0,213.7835,214.0429,213.7835,214.0429,2137.0
2025-01-27 13:30:00,214.46,214.61,214.43,214.46,5850.0,213.9531,214.1028,213.9232,213.9531,5850.0
2025-01-27 13:35:00,214.46,214.5,214.19,214.22,3178.0,213.9531,213.993,213.6838,213.7137,3178.0
2025-01-27 13:40:00,214.35,214.48,214.23,214.35,4042.0,213.8434,213.9731,213.7237,213.8434,4042.0
2025-01-27 13:45:00,214.44,214.65,214.32,214.53,4583.0,213.9332,214.1427,213.8135,214.023,4583.0
2025-01-27 13:50:00,214.69,214.74,214.44,214.72,2224.0,214.1826,214.2325,213.9332,214.2125,2224.0
2025-01-27 13:55:00,214.72,214.87,214.59,214.59,4723.0,214.2125,214.3622,214.0828,214.0828,4723.0
2025-01-27 14:00:00,214.76,214.76,214.52,214.62,2749.0,214.2524,214.2524,214.013,214.1127,2749.0
2025-01-27 14:05:00,214.62,214.7,214.57,214.66,1746.0,214.1127,214.1926,214.0629,214.1527,1746.0
2025-01-27 14:10:00,214.63,214.71,214.63,214.65,1459.0,214.1227,214.2025,214.1227,214.1427,1459.0
2025-01-27 14:15:00,214.73,215.08,214.73,215.06,6921.0,214.2225,214.5717,214.2225,214.5517,6921.0
2025-01-27 14:20:00,215.06,215.06,214.94,215.05,2000.0,214.5517,214.5517,214.432,214.5417,2000.0
2025-01-27 14:25:00,214.94,215.37,214.94,215.37,6200.0,214.432,214.861,214.432,214.861,6200.0
2025-01-27 14:30:00,215.3,215.52,215.29,215.48,5704.0,214.7911,215.0106,214.7812,214.9707,5704.0
2025-01-27 14:35:00,215.6,215.76,215.51,215.64,2887.0,215.0904,215.2501,215.0006,215.1303,2887.0
2025-01-27 14:40:00,215.64,215.74,215.58,215.66,6910.0,215.1303,215.2301,215.0705,215.1503,6910.0
2025-01-27 14:45:00,215.58,215.68,215.5,215.51,3599.0,215.0705,215.1702,214.9907,215.0006,3599.0
2025-01-27 14:50:00,215.51,215.77,215.5,215.71,6702.0,215.0006,215.26,214.9907,215.2002,6702.0
2025-01-27 14:55:00,215.74,215.74,215.4,215.4,5901.0,215.2301,215.2301,214.8909,214.8909,5901.0
2025-01-27 15:00:00,215.47,215.47,215.11,215.18,4558.0,214.9607,214.9607,214.6016,214.6714,4558.0
2025-01-27 15:05:00,215.11,215.13,214.81,214.85,5235.0,214.6016,214.6215,214.3023,214.3422,5235.0
2025-01-27 15:10:00,214.85,214.89,214.5,214.62,7366.0,214.3422,214.3821,213.993,214.1127,7366.0
2025-01-27 15:15:00,214.6,214.81,214.4,214.73,10124.0,214.0928,214.3023,213.8933,214.2225,10124.0
2025-01-27 15:20:00,214.82,214.94,214.78,214.85,3285.0,214.3123,214.432,214.2724,214.3422,3285.0
2025-01-27 15:25:00,214.81,214.81,214.42,214.42,6419.0,214.3023,214.3023,213.9132,213.9132,6419.0
2025-01-27 15:30:00,214.49,214.59,214.33,214.45,5894.0,213.9831,214.0828,213.8234,213.9431,5894.0
2025-01-27 15:35:00,214.43,214.55,214.4,214.44,8968.0,213.9232,214.0429,213.8933,213.9332,8968.0
2025-01-27 15:40:00,214.42,214.65,214.4,214.62,6238.0,213.9132,214.1427,213.8933,214.1127,6238.0
2025-01-27 15:45:00,214.65,214.79,214.56,214.78,11948.0,214.1427,214.2823,214.0529,214.2724,11948.0
2025-01-27 15:50:00,214.85,215.23,214.82,215.11,17789.0,214.3422,214.7213,214.3123,214.6016,17789.0
2025-01-27 15:55:00,215.15,215.7,215.15,215.54,77175.0,214.6415,215.1902,214.6415,215.0306,77175.0
2025-01-28 09:30:00,215.53,215.79,214.38,214.94,18989.0,215.0206,215.28,213.8733,214.432,18989.0
2025-01-28 09:35:00,215.03,215.62,214.88,215.23,4592.0,214.5218,215.1104,214.3721,214.7213,4592.0
2025-01-28 09:40:00,215.58,215.94,215.56,215.77,5336.0,215.0705,215.4296,215.0505,215.26,5336.0
2025-01-28 09:45:00,215.5,215.56,214.85,214.85,3141.0,214.9907,215.0505,214.3422,214.3422,3141.0
2025-01-28 09:50:00,214.92,214.95,214.68,214.79,2700.0,214.412,214.442,214.1726,214.2823,2700.0
2025-01-28 09:55:00,214.78,214.78,214.4,214.55,2892.0,214.2724,214.2724,213.8933,214.0429,2892.0
2025-01-28 10:00:00,214.41,214.83,214.4,214.59,6621.0,213.9032,214.3223,213.8933,214.0828,6621.0
2025-01-28 10:05:00,214.49,214.69,214.33,214.5,3767.0,213.9831,214.1826,213.8234,213.993,3767.0
2025-01-28 10:10:00,214.34,214.53,214.2,214.46,16481.0,213.8334,214.023,213.6937,213.9531,16481.0
2025-01-28 10:15:00,214.4,214.8,214.39,214.56,8730.0,213.8933,214.2923,213.8833,214.0529,8730.0
2025-01-28 10:20:00,214.5,214.56,214.35,214.5,6979.0,213.993,214.0529,213.8434,213.993,6979.0
2025-01-28 10:25:00,214.53,214.87,214.43,214.66,45111.0,214.023,214.3622,213.9232,214.1527,45111.0
2025-01-28 10:30:00,214.53,214.81,214.14,214.15,4794.0,214.023,214.3023,213.6339,213.6439,4794.0
2025-01-28 10:35:00,214.18,214.25,214.02,214.12,10493.0,213.6738,213.7436,213.5142,213.6139,10493.0
2025-01-28 10:40:00,214.11,214.26,214.09,214.2,11129.0,213.604,213.7536,213.584,213.6937,11129.0
2025-01-28 10:45:00,214.16,214.39,214.09,214.39,10266.0,213.6538,213.8833,213.584,213.8833,10266.0
2025-01-28 10:50:00,214.45,215.01,214.45,214.99,71967.0,213.9431,214.5018,213.9431,214.4819,71967.0
2025-01-28 10:55:00,214.83,215.12,214.67,215.03,3308.0,214.3223,214.6116,214.1626,214.5218,3308.0
2025-01-28 11:00:00,215.15,215.56,215.15,215.44,2338.0,214.6415,215.0505,214.6415,214.9308,2338.0
2025-01-28 11:05:00,215.42,215.72,215.27,215.72,8086.0,214.9109,215.2101,214.7612,215.2101,8086.0
2025-01-28 11:10:00,215.49,215.75,215.32,215.67,1907.0,214.9807,215.2401,214.8111,215.1603,1907.0
2025-01-28 11:15:00,215.55,215.6,215.41,215.52,1914.0,215.0406,215.0904,214.9009,215.0106,1914.0
2025-01-28 11:20:00,215.43,215.54,215.37,215.43,5193.0,214.9208,215.0306,214.861,214.9208,5193.0
2025-01-28 11:25:00,215.45,215.53,215.14,215.26,9895.0,214.9408,215.0206,214.6315,214.7512,9895.0
2025-01-28 11:30:00,215.16,215.29,215.06,215.2,3301.0,214.6515,214.7812,214.5517,214.6914,3301.0
2025-01-28 11:35:00,215.2,215.2,214.92,215.0,5330.0,214.6914,214.6914,214.412,214.4919,5330.0
2025-01-28 11:40:00,215.01,215.15,214.95,215.12,3643.0,214.5018,214.6415,214.442,214.6116,3643.0
2025-01-28 11:45:00,215.16,215.28,215.11,215.26,912.0,214.6515,214.7712,214.6016,214.7512,912.0
2025-01-28 11:50:00,215.34,215.37,215.12,215.29,17204.0,214.831,214.861,214.6116,214.7812,17204.0
2025-01-28 11:55:00,215.38,215.38,215.3,215.31,500.0,214.871,214.871,214.7911,214.8011,500.0
2025-01-28 12:00:00,215.2,215.32,214.99,215.0,6501.0,214.6914,214.8111,214.4819,214.4919,6501.0
2025-01-28 12:05:00,215.01,215.22,215.0,215.17,1878.0,214.5018,214.7113,214.4919,214.6614,1878.0
2025-01-28 12:10:00,215.22,215.24,215.17,215.18,1608.0,214.7113,214.7313,214.6614,214.6714,1608.0
2025-01-28 12:15:00,215.14,215.14,214.96,215.0,2411.0,214.6315,214.6315,214.4519,214.4919,2411.0
2025-01-28 12:20:00,214.95,215.15,214.9,215.04,3580.0,214.442,214.6415,214.3921,214.5318,3580.0
2025-01-28 12:25:00,215.0,215.18,215.0,215.17,2460.0,214.4919,214.6714,214.4919,214.6614,2460.0
2025-01-28 12:30:00,215.19,215.19,215.13,215.15,1000.0,214.6814,214.6814,214.6215,214.6415,1000.0
2025-01-28 12:35:00,215.08,215.14,215.0,215.14,7362.0,214.5717,214.6315,214.4919,214.6315,7362.0
2025-01-28 12:40:00,215.13,215.27,215.13,215.27,1206.0,214.6215,214.7612,214.6215,214.7612,1206.0
2025-01-28 12:45:00,215.2,215.25,215.18,215.2,3016.0,214.6914,214.7413,214.6714,214.6914,3016.0
2025-01-28 12:50:00,215.2,215.2,215.01,215.11,14694.0,214.6914,214.6914,214.5018,214.6016,14694.0
2025-01-28 12:55:00,215.05,215.39,215.04,215.39,3572.0,214.5417,214.8809,214.5318,214.8809,3572.0
2025-01-28 13:00:00,215.43,215.5,215.2,215.21,16975.0,214.9208,214.9907,214.6914,214.7014,16975.0
2025-01-28 13:05:00,215.17,215.24,215.14,215.14,10334.0,214.6614,214.7313,214.6315,214.6315,10334.0
2025-01-28 13:10:00,215.17,215.17,215.05,215.08,1791.0,214.6614,214.6614,214.5417,214.5717,1791.0
2025-01-28 13:15:00,215.15,215.28,215.15,215.28,3072.0,214.6415,214.7712,214.6415,214.7712,3072.0
2025-01-28 13:20:00,215.29,215.29,215.08,215.09,35919.0,214.7812,214.7812,214.5717,214.5816,35919.0
2025-01-28 13:25:00,215.15,215.21,215.08,215.15,4467.0,214.6415,214.7014,214.5717,214.6415,4467.0
2025-01-28 13:30:00,215.15,215.31,215.09,215.31,4024.0,214.6415,214.8011,214.5816,214.8011,4024.0
2025-01-28 13:35:00,215.31,215.34,215.14,215.15,2609.0,214.8011,214.831,214.6315,214.6415,2609.0
2025-01-28 13:40:00,215.17,215.26,215.16,215.17,1216.0,214.6614,214.7512,214.6515,214.6614,1216.0
2025-01-28 13:45:00,215.23,215.23,215.16,215.2,1466.0,214.7213,214.7213,214.6515,214.6914,1466.0
2025-01-28 13:50:00,215.24,215.28,215.2,215.27,3681.0,214.7313,214.7712,214.6914,214.7612,3681.0
2025-01-28 13:55:00,215.25,215.26,215.19,215.2,2079.0,214.7413,214.7512,214.6814,214.6914,2079.0
2025-01-28 14:00:00,215.18,215.26,214.9,214.93,17449.0,214.6714,214.7512,214.3921,214.422,17449.0
2025-01-28 14:05:00,215.0,215.02,214.88,214.96,11210.0,214.4919,214.5118,214.3721,214.4519,11210.0
2025-01-28 14:10:00,214.99,215.07,214.88,215.04,22077.0,214.4819,214.5617,214.3721,214.5318,22077.0
2025-01-28 14:15:00,215.0,215.08,214.91,215.03,14093.0,214.4919,214.5717,214.4021,214.5218,14093.0
2025-01-28 14:20:00,215.04,215.16,214.95,214.96,4826.0,214.5318,214.6515,214.442,214.4519,4826.0
2025-01-28 14:25:00,214.96,215.21,214.96,215.18,1292.0,214.4519,214.7014,214.4519,214.6714,1292.0
2025-01-28 14:30:00,215.21,215.25,215.2,215.22,1457.0,214.7014,214.7413,214.6914,214.7113,1457.0
2025-01-28 14:35:00,215.22,215.22,215.09,215.19,4019.0,214.7113,214.7113,214.5816,214.6814,4019.0
2025-01-28 14:40:00,215.15,215.32,215.14,215.21,4267.0,214.6415,214.8111,214.6315,214.7014,4267.0
2025-01-28 14:45:00,215.21,215.29,215.19,215.27,3379.0,214.7014,214.7812,214.6814,214.7612,3379.0
2025-01-28 14:50:00,215.23,215.43,215.23,215.43,3360.0,214.7213,214.9208,214.7213,214.9208,3360.0
2025-01-28 14:55:00,215.44,215.63,215.44,215.56,6767.0,214.9308,215.1204,214.9308,215.0505,6767.0
2025-01-28 15:00:00,215.54,215.62,215.48,215.56,4628.0,215.0306,215.1104,214.9707,215.0505,4628.0
2025-01-28 15:05:00,215.59,215.77,215.58,215.7,4774.0,215.0805,215.26,215.0705,215.1902,4774.0
2025-01-28 15:10:00,215.7,215.73,215.66,215.72,4467.0,215.1902,215.2201,215.1503,215.2101,4467.0
2025-01-28 15:15:00,215.72,215.83,215.72,215.72,4975.0,215.2101,215.3199,215.2101,215.2101,4975.0
2025-01-28 15:20:00,215.73,215.82,215.71,215.72,5259.0,215.2201,215.3099,215.2002,215.2101,5259.0
2025-01-28 15:25:00,215.71,215.77,215.7,215.7,11927.0,215.2002,215.26,215.1902,215.1902,11927.0
2025-01-28 15:30:00,215.68,215.76,215.67,215.69,11892.0,215.1702,215.2501,215.1603,215.1802,11892.0
2025-01-28 15:35:00,215.69,215.69,215.36,215.63,8700.0,215.1802,215.1802,214.851,215.1204,8700.0
2025-01-28 15:40:00,215.64,215.64,215.5,215.59,8371.0,215.1303,215.1303,214.9907,215.0805,8371.0
2025-01-28 15:45:00,215.59,215.89,215.56,215.75,17052.0,215.0805,215.3797,215.0505,215.2401,17052.0
2025-01-28 15:50:00,215.84,216.24,215.84,216.1,21355.0,215.3299,215.7289,215.3299,215.5893,21355.0
2025-01-28 15:55:00,216.07,216.17,215.94,215.94,112057.0,215.5593,215.6591,215.4296,215.4296,112057.0
2025-01-29 09:30:00,216.13,216.13,215.25,215.71,13529.0,215.6192,215.6192,214.7413,215.2002,13529.0
2025-01-29 09:35:00,215.51,215.69,215.38,215.48,3702.0,215.0006,215.1802,214.871,214.9707,3702.0
2025-01-29 09:40:00,215.48,215.72,215.48,215.7,8997.0,214.9707,215.2101,214.9707,215.1902,8997.0
2025-01-29 09:45:00,215.91,215.91,215.77,215.78,2749.0,215.3997,215.3997,215.26,215.27,2749.0
2025-01-29 09:50:00,215.92,215.99,215.57,215.82,7628.0,215.4097,215.4795,215.0605,215.3099,7628.0
2025-01-29 09:55:00,215.92,216.15,215.76,216.15,1292.0,215.4097,215.6391,215.2501,215.6391,1292.0
2025-01-29 10:00:00,216.04,216.05,215.49,215.74,5307.0,215.5294,215.5394,214.9807,215.2301,5307.0
2025-01-29 10:05:00,215.64,215.74,215.61,215.67,3250.0,215.1303,215.2301,215.1004,215.1603,3250.0
2025-01-29 10:10:00,215.7,215.71,215.56,215.64,7191.0,215.1902,215.2002,215.0505,215.1303,7191.0
2025-01-29 10:15:00,215.58,215.7,215.58,215.6,3887.0,215.0705,215.1902,215.0705,215.0904,3887.0
2025-01-29 10:20:00,215.54,215.61,215.41,215.44,6086.0,215.0306,215.1004,214.9009,214.9308,6086.0
2025-01-29 10:25:00,215.44,215.44,215.18,215.3,12215.0,214.9308,214.9308,214.6714,214.7911,12215.0
2025-01-29 10:30:00,215.28,215.37,214.93,215.13,5866.0,214.7712,214.861,214.422,214.6215,5866.0
2025-01-29 10:35:00,215.11,215.25,215.1,215.2,6140.0,214.6016,214.7413,214.5916,214.6914,6140.0
2025-01-29 10:40:00,215.38,215.53,215.26,215.53,4124.0,214.871,215.0206,214.7512,215.0206,4124.0
2025-01-29 10:45:00,215.47,215.58,215.31,215.38,7976.0,214.9607,215.0705,214.8011,214.871,7976.0
2025-01-29 10:50:00,215.39,215.43,215.24,215.31,8459.0,214.8809,214.9208,214.7313,214.8011,8459.0
2025-01-29 10:55:00,215.4,215.72,215.38,215.58,2384.0,214.8909,215.2101,214.871,215.0705,2384.0
2025-01-29 11:00:00,215.47,215.62,215.47,215.58,1075.0,214.9607,215.1104,214.9607,215.0705,1075.0
2025-01-29 11:05:00,215.59,215.76,215.55,215.62,2404.0,215.0805,215.2501,215.0406,215.1104,2404.0
2025-01-29 11:10:00,215.68,215.79,215.48,215.65,1806.0,215.1702,215.28,214.9707,215.1403,1806.0
2025-01-29 11:15:00,215.49,215.68,215.49,215.56,2317.0,214.9807,215.1702,214.9807,215.0505,2317.0
2025-01-29 11:20:00,215.51,215.54,215.28,215.37,3232.0,215.0006,215.0306,214.7712,214.861,3232.0
2025-01-29 11:25:00,215.41,215.52,215.38,215.48,3459.0,214.9009,215.0106,214.871,214.9707,3459.0
2025-01-29 11:30:00,215.51,215.52,215.43,215.46,3719.0,215.0006,215.0106,214.9208,214.9508,3719.0
2025-01-29 11:35:00,215.45,215.53,215.43,215.48,2980.0,214.9408,215.0206,214.9208,214.9707,2980.0
2025-01-29 11:40:00,215.42,215.5,215.3,215.43,2108.0,214.9109,214.9907,214.7911,214.9208,2108.0
2025-01-29 11:45:00,215.46,215.87,215.39,215.64,27302.0,214.9508,215.3598,214.8809,215.1303,27302.0
2025-01-29 11:50:00,215.7,215.7,215.64,215.64,651.0,215.1902,215.1902,215.1303,215.1303,651.0
2025-01-29 11:55:00,215.71,215.72,215.58,215.65,931.0,215.2002,215.2101,215.0705,215.1403,931.0
2025-01-29 12:00:00,215.66,215.78,215.66,215.75,2696.0,215.1503,215.27,215.1503,215.2401,2696.0
2025-01-29 12:05:00,215.81,215.86,215.74,215.86,1461.0,215.2999,215.3498,215.2301,215.3498,1461.0
2025-01-29 12:10:00,215.75,215.75,215.65,215.65,600.0,215.2401,215.2401,215.1403,215.1403,600.0
2025-01-29 12:15:00,215.65,215.76,215.58,215.59,3107.0,215.1403,215.2501,215.0705,215.0805,3107.0
2025-01-29 12:20:00,215.59,215.6,215.34,215.47,14816.0,215.0805,215.0904,214.831,214.9607,14816.0
2025-01-29 12:25:00,215.53,215.69,215.43,215.59,7507.0,215.0206,215.1802,214.9208,215.0805,7507.0
2025-01-29 12:30:00,215.59,215.8,215.54,215.78,1702.0,215.0805,215.29,215.0306,215.27,1702.0
2025-01-29 12:35:00,215.73,215.79,215.65,215.68,1229.0,215.2201,215.28,215.1403,215.1702,1229.0
2025-01-29 12:40:00,215.64,215.67,215.55,215.58,1636.0,215.1303,215.1603,215.0406,215.0705,1636.0
2025-01-29 12:45:00,215.56,215.84,215.55,215.69,11261.0,215.0505,215.3299,215.0406,215.1802,11261.0
2025-01-29 12:50:00,215.7,215.71,215.6,215.6,1205.0,215.1902,215.2002,215.0904,215.0904,1205.0
2025-01-29 12:55:00,215.68,215.68,215.61,215.67,937.0,215.1702,215.1702,215.1004,215.1603,937.0
2025-01-29 13:00:00,215.67,215.69,215.34,215.43,20629.0,215.1603,215.1802,214.831,214.9208,20629.0
2025-01-29 13:05:00,215.41,215.75,215.41,215.75,3140.0,214.9009,215.2401,214.9009,215.2401,3140.0
2025-01-29 13:10:00,215.76,215.79,215.52,215.62,825.0,215.2501,215.28,215.0106,215.1104,825.0
2025-01-29 13:15:00,215.75,215.76,215.74,215.76,420.0,215.2401,215.2501,215.2301,215.2501,420.0
2025-01-29 13:20:00,215.64,215.79,215.59,215.7,4463.0,215.1303,215.28,215.0805,215.1902,4463.0
2025-01-29 13:25:00,215.7,215.7,215.66,215.67,400.0,215.1902,215.1902,215.1503,215.1603,400.0
2025-01-29 13:30:00,215.75,215.78,215.63,215.69,1404.0,215.2401,215.27,215.1204,215.1802,1404.0
2025-01-29 13:35:00,215.69,215.75,215.63,215.64,2944.0,215.1802,215.2401,215.1204,215.1303,2944.0
2025-01-29 13:40:00,215.63,215.68,215.53,215.62,15361.0,215.1204,215.1702,215.0206,215.1104,15361.0
2025-01-29 13:45:00,215.62,215.73,215.55,215.71,3733.0,215.1104,215.2201,215.0406,215.2002,3733.0
2025-01-29 13:50:00,215.66,215.67,215.64,215.66,600.0,215.1503,215.1603,215.1303,215.1503,600.0
2025-01-29 13:55:00,215.56,215.69,215.52,215.52,5679.0,215.0505,215.1802,215.0106,215.0106,5679.0
2025-01-29 14:00:00,215.36,215.48,215.11,215.12,5129.0,214.851,214.9707,214.6016,214.6116,5129.0
2025-01-29 14:05:00,214.88,214.95,214.6,214.69,4459.0,214.3721,214.442,214.0928,214.1826,4459.0
2025-01-29 14:10:00,214.7,214.76,214.58,214.76,13274.0,214.1926,214.2524,214.0728,214.2524,13274.0
2025-01-29 14:15:00,214.66,214.79,214.46,214.53,5859.0,214.1527,214.2823,213.9531,214.023,5859.0
2025-01-29 14:20:00,214.53,214.55,214.39,214.45,10402.0,214.023,214.0429,213.8833,213.9431,10402.0
2025-01-29 14:25:00,214.45,214.45,214.21,214.3,2953.0,213.9431,213.9431,213.7037,213.7935,2953.0
2025-01-29 14:30:00,214.33,214.52,214.14,214.22,3900.0,213.8234,214.013,213.6339,213.7137,3900.0
2025-01-29 14:35:00,214.14,214.41,214.03,214.41,4552.0,213.6339,213.9032,213.5241,213.9032,4552.0
2025-01-29 14:40:00,214.51,214.77,214.33,214.37,9011.0,214.003,214.2624,213.8234,213.8633,9011.0
2025-01-29 14:45:00,214.33,214.43,214.21,214.23,2857.0,213.8234,213.9232,213.7037,213.7237,2857.0
2025-01-29 14:50:00,214.18,214.49,214.15,214.49,4080.0,213.6738,213.9831,213.6439,213.9831,4080.0
2025-01-29 14:55:00,214.5,214.5,214.03,214.03,5619.0,213.993,213.993,213.5241,213.5241,5619.0
2025-01-29 15:00:00,214.04,214.21,213.94,213.95,4424.0,213.5341,213.7037,213.4344,213.4443,4424.0
2025-01-29 15:05:00,213.94,213.94,213.65,213.82,5246.0,213.4344,213.4344,213.145,213.3146,5246.0
2025-01-29 15:10:00,213.79,213.92,213.55,213.55,6137.0,213.2847,213.4144,213.0453,213.0453,6137.0
2025-01-29 15:15:00,213.67,213.67,213.01,213.28,7924.0,213.165,213.165,212.5066,212.7759,7924.0
2025-01-29 15:20:00,213.31,213.6,213.31,213.55,8634.0,212.8058,213.0952,212.8058,213.0453,8634.0
2025-01-29 15:25:00,213.61,213.68,213.45,213.49,6848.0,213.1051,213.175,212.9455,212.9854,6848.0
2025-01-29 15:30:00,213.43,213.43,213.11,213.11,7455.0,212.9256,212.9256,212.6063,212.6063,7455.0
2025-01-29 15:35:00,213.13,213.18,212.65,212.78,13523.0,212.6263,212.6762,212.1474,212.2771,13523.0
2025-01-29 15:40:00,212.74,212.84,212.57,212.67,13513.0,212.2372,212.337,212.0676,212.1674,13513.0
2025-01-29 15:45:00,212.64,212.65,212.43,212.59,14007.0,212.1374,212.1474,211.9279,212.0875,14007.0
2025-01-29 15:50:00,212.64,212.89,212.36,212.42,26295.0,212.1374,212.3868,211.8581,211.9179,26295.0
2025-01-29 15:55:00,212.35,212.54,212.14,212.37,133180.0,211.8481,212.0377,211.6386,211.8681,133180.0
2025-01-30 09:30:00,214.08,216.12,212.59,215.81,16956.0,213.574,215.6092,212.0875,215.2999,16956.0
2025-01-30 09:35:00,215.9,216.82,215.6,216.81,4076.0,215.3897,216.3075,215.0904,216.2976,4076.0
2025-01-30 09:40:00,216.81,216.82,216.21,216.64,2297.0,216.2976,216.3075,215.699,216.128,2297.0
2025-01-30 09:45:00,216.79,217.05,216.34,216.64,4150.0,216.2776,216.537,215.8287,216.128,4150.0
2025-01-30 09:50:00,217.05,217.87,216.92,217.87,9109.0,216.537,217.3551,216.4073,217.3551,9109.0
2025-01-30 09:55:00,217.86,218.0,217.5,217.76,4644.0,217.3451,217.4848,216.9859,217.2453,4644.0
2025-01-30 10:00:00,218.0,218.23,217.57,217.66,5098.0,217.4848,217.7142,217.0558,217.1456,5098.0
2025-01-30 10:05:00,217.78,217.78,217.26,217.31,2173.0,217.2653,217.2653,216.7465,216.7964,2173.0
2025-01-30 10:10:00,217.25,217.39,216.89,216.9,2143.0,216.7365,216.8762,216.3774,216.3874,2143.0
2025-01-30 10:15:00,217.06,217.46,217.05,217.3,8910.0,216.547,216.946,216.537,216.7864,8910.0
2025-01-30 10:20:00,217.31,217.82,217.19,217.47,7866.0,216.7964,217.3052,216.6767,216.956,7866.0
2025-01-30 10:25:00,217.17,217.64,217.17,217.49,3025.0,216.6567,217.1256,216.6567,216.976,3025.0
2025-01-30 10:30:00,217.44,217.57,217.31,217.52,1585.0,216.9261,217.0558,216.7964,217.0059,1585.0
2025-01-30 10:35:00,217.54,218.06,217.54,218.06,2324.0,217.0258,217.5446,217.0258,217.5446,2324.0
2025-01-30 10:40:00,217.94,218.16,217.91,218.16,1274.0,217.4249,217.6444,217.395,217.6444,1274.0
2025-01-30 10:45:00,218.03,218.38,217.94,218.38,1813.0,217.5147,217.8639,217.4249,217.8639,1813.0
2025-01-30 10:50:00,218.5,218.66,218.03,218.1,3277.0,217.9836,218.1432,217.5147,217.5845,3277.0
2025-01-30 10:55:00,218.13,218.2,217.83,218.09,2637.0,217.6145,217.6843,217.3152,217.5745,2637.0
2025-01-30 11:00:00,218.0,218.15,217.88,218.15,2739.0,217.4848,217.6344,217.365,217.6344,2739.0
2025-01-30 11:05:00,218.22,218.56,218.2,218.3,4293.0,217.7042,218.0434,217.6843,217.7841,4293.0
2025-01-30 11:10:00,218.26,218.42,218.21,218.21,3363.0,217.7441,217.9038,217.6943,217.6943,3363.0
2025-01-30 11:15:00,218.23,218.24,217.99,218.19,2531.0,217.7142,217.7242,217.4748,217.6743,2531.0
2025-01-30 11:20:00,218.25,218.35,218.14,218.27,6233.0,217.7342,217.8339,217.6244,217.7541,6233.0
2025-01-30 11:25:00,218.35,218.52,218.28,218.52,5049.0,217.8339,218.0035,217.7641,218.0035,5049.0
2025-01-30 11:30:00,218.61,218.7,218.52,218.7,1935.0,218.0933,218.1831,218.0035,218.1831,1935.0
2025-01-30 11:35:00,218.68,218.7,218.57,218.66,4136.0,218.1632,218.1831,218.0534,218.1432,4136.0
2025-01-30 11:40:00,218.65,218.7,218.11,218.35,3525.0,218.1332,218.1831,217.5945,217.8339,3525.0
2025-01-30 11:45:00,218.46,218.5,218.25,218.25,1873.0,217.9437,217.9836,217.7342,217.7342,1873.0
2025-01-30 11:50:00,218.3,218.39,218.11,218.16,2947.0,217.7841,217.8738,217.5945,217.6444,2947.0
2025-01-30 11:55:00,218.15,218.17,217.79,217.81,3842.0,217.6344,217.6544,217.2753,217.2952,3842.0
2025-01-30 12:00:00,217.88,218.02,217.81,217.83,2129.0,217.365,217.5047,217.2952,217.3152,2129.0
2025-01-30 12:05:00,217.8,217.95,217.74,217.8,1096.0,217.2852,217.4349,217.2254,217.2852,1096.0
2025-01-30 12:10:00,217.77,217.77,217.57,217.57,1325.0,217.2553,217.2553,217.0558,217.0558,1325.0
2025-01-30 12:15:00,217.6,217.69,217.16,217.26,2555.0,217.0857,217.1755,216.6467,216.7465,2555.0
2025-01-30 12:20:00,217.22,217.26,216.97,217.01,1660.0,216.7066,216.7465,216.4572,216.4971,1660.0
2025-01-30 12:25:00,217.04,217.08,216.95,217.01,2314.0,216.527,216.5669,216.4372,216.4971,2314.0
2025-01-30 12:30:00,216.95,217.41,216.95,217.27,10969.0,216.4372,216.8962,216.4372,216.7565,10969.0
2025-01-30 12:35:00,217.38,217.61,217.38,217.58,549.0,216.8662,217.0957,216.8662,217.0658,549.0
2025-01-30 12:40:00,217.67,217.82,217.63,217.72,740.0,217.1555,217.3052,217.1156,217.2054,740.0
2025-01-30 12:45:00,217.72,218.04,217.72,218.03,2001.0,217.2054,217.5247,217.2054,217.5147,2001.0
2025-01-30 12:50:00,218.05,218.19,217.97,218.0,8833.0,217.5346,217.6743,217.4548,217.4848,8833.0
2025-01-30 12:55:00,217.96,218.08,217.96,218.01,1040.0,217.4449,217.5646,217.4449,217.4947,1040.0
2025-01-30 13:00:00,217.97,218.16,217.97,218.13,929.0,217.4548,217.6444,217.4548,217.6145,929.0
2025-01-30 13:05:00,218.06,218.08,217.76,217.96,3309.0,217.5446,217.5646,217.2453,217.4449,3309.0
2025-01-30 13:10:00,217.96,218.0,217.94,217.94,1300.0,217.4449,217.4848,217.4249,217.4249,1300.0
2025-01-30 13:15:00,217.9,218.0,217.9,217.95,2369.0,217.385,217.4848,217.385,217.4349,2369.0
2025-01-30 13:20:00,217.95,218.05,217.9,218.0,7257.0,217.4349,217.5346,217.385,217.4848,7257.0
2025-01-30 13:25:00,218.05,218.1,217.97,217.97,823.0,217.5346,217.5845,217.4548,217.4548,823.0
2025-01-30 13:30:00,218.08,218.28,218.03,218.28,2310.0,217.5646,217.7641,217.5147,217.7641,2310.0
2025-01-30 13:35:00,218.3,218.4,218.29,218.4,1209.0,217.7841,217.8838,217.7741,217.8838,1209.0
2025-01-30 13:40:00,218.33,218.51,218.33,218.51,1729.0,217.814,217.9936,217.814,217.9936,1729.0
2025-01-30 13:45:00,218.52,218.59,218.52,218.53,1129.0,218.0035,218.0734,218.0035,218.0135,1129.0
2025-01-30 13:50:00,218.46,218.51,218.43,218.44,2250.0,217.9437,217.9936,217.9137,217.9237,2250.0
2025-01-30 13:55:00,218.45,218.45,218.23,218.28,2584.0,217.9337,217.9337,217.7142,217.7641,2584.0
2025-01-30 14:00:00,218.28,218.34,218.0,218.07,2170.0,217.7641,217.824,217.4848,217.5546,2170.0
2025-01-30 14:05:00,218.15,218.16,218.05,218.05,280.0,217.6344,217.6444,217.5346,217.5346,280.0
2025-01-30 14:10:00,218.08,218.13,218.06,218.12,773.0,217.5646,217.6145,217.5446,217.6045,773.0
2025-01-30 14:15:00,218.12,218.16,217.96,217.97,3728.0,217.6045,217.6444,217.4449,217.4548,3728.0
2025-01-30 14:20:00,217.96,217.99,217.89,217.95,3369.0,217.4449,217.4748,217.375,217.4349,3369.0
2025-01-30 14:25:00,217.92,217.97,217.87,217.93,2395.0,217.4049,217.4548,217.3551,217.4149,2395.0
2025-01-30 14:30:00,217.99,217.99,217.76,217.77,1358.0,217.4748,217.4748,217.2453,217.2553,1358.0
2025-01-30 14:35:00,217.76,217.93,217.69,217.81,1630.0,217.2453,217.4149,217.1755,217.2952,1630.0
2025-01-30 14:40:00,217.89,217.96,217.81,217.84,1499.0,217.375,217.4449,217.2952,217.3251,1499.0
2025-01-30 14:45:00,217.87,217.96,217.84,217.96,1507.0,217.3551,217.4449,217.3251,217.4449,1507.0
2025-01-30 14:50:00,217.94,218.04,217.92,218.03,3038.0,217.4249,217.5247,217.4049,217.5147,3038.0
2025-01-30 14:55:00,218.02,218.25,218.01,218.23,1313.0,217.5047,217.7342,217.4947,217.7142,1313.0
2025-01-30 15:00:00,218.29,218.49,218.28,218.43,2343.0,217.7741,217.9736,217.7641,217.9137,2343.0
2025-01-30 15:05:00,218.44,218.52,218.38,218.38,1576.0,217.9237,218.0035,217.8639,217.8639,1576.0
2025-01-30 15:10:00,218.37,218.46,218.37,218.42,1209.0,217.8539,217.9437,217.8539,217.9038,1209.0
2025-01-30 15:15:00,218.42,218.67,218.41,218.67,2555.0,217.9038,218.1532,217.8938,218.1532,2555.0
2025-01-30 15:20:00,218.67,218.82,218.53,218.78,4370.0,218.1532,218.3028,218.0135,218.2629,4370.0
2025-01-30 15:25:00,218.78,218.93,218.68,218.74,5150.0,218.2629,218.4126,218.1632,218.223,5150.0
2025-01-30 15:30:00,218.76,218.85,218.69,218.79,4848.0,218.243,218.3328,218.1731,218.2729,4848.0
2025-01-30 15:35:00,218.74,218.74,217.96,217.99,9966.0,218.223,218.223,217.4449,217.4748,9966.0
2025-01-30 15:40:00,217.82,217.84,217.04,217.04,5005.0,217.3052,217.3251,216.527,216.527,5005.0
2025-01-30 15:45:00,217.39,217.99,217.25,217.99,4833.0,216.8762,217.4748,216.7365,217.4748,4833.0
2025-01-30 15:50:00,217.88,218.41,217.87,218.33,15474.0,217.365,217.8938,217.3551,217.814,15474.0
2025-01-30 15:55:00,218.34,218.66,218.28,218.43,63662.0,217.824,218.1432,217.7641,217.9137,63662.0
2025-01-31 09:30:00,218.54,219.56,217.69,217.69,13698.0,218.0235,219.0411,217.1755,217.1755,13698.0
2025-01-31 09:35:00,217.39,218.09,217.39,218.01,811.0,216.8762,217.5745,216.8762,217.4947,811.0
2025-01-31 09:40:00,217.84,217.89,217.23,217.46,2304.0,217.3251,217.375,216.7166,216.946,2304.0
2025-01-31 09:45:00,217.42,217.54,217.21,217.28,2808.0,216.9061,217.0258,216.6966,216.7665,2808.0
2025-01-31 09:50:00,217.16,217.37,217.07,217.31,1741.0,216.6467,216.8562,216.557,216.7964,1741.0
2025-01-31 09:55:00,217.41,217.41,217.01,217.01,2369.0,216.8962,216.8962,216.4971,216.4971,2369.0
2025-01-31 10:00:00,217.33,217.54,216.99,217.54,1536.0,216.8163,217.0258,216.4771,217.0258,1536.0
2025-01-31 10:05:00,217.5,217.89,217.37,217.89,1731.0,216.9859,217.375,216.8562,217.375,1731.0
2025-01-31 10:10:00,218.01,218.18,217.94,218.06,4633.0,217.4947,217.6643,217.4249,217.5446,4633.0
2025-01-31 10:15:00,218.06,218.12,217.9,218.12,2000.0,217.5446,217.6045,217.385,217.6045,2000.0
2025-01-31 10:20:00,218.12,218.35,218.07,218.24,1655.0,217.6045,217.8339,217.5546,217.7242,1655.0
2025-01-31 10:25:00,218.4,218.56,218.33,218.34,1441.0,217.8838,218.0434,217.814,217.824,1441.0
2025-01-31 10:30:00,218.34,218.65,218.33,218.65,3896.0,217.824,218.1332,217.814,218.1332,3896.0
2025-01-31 10:35:00,218.48,218.48,218.21,218.25,1743.0,217.9636,217.9636,217.6943,217.7342,1743.0
2025-01-31 10:40:00,218.27,218.58,218.13,218.13,3810.0,217.7541,218.0634,217.6145,217.6145,3810.0
2025-01-31 10:45:00,218.19,218.36,218.18,218.27,770.0,217.6743,217.8439,217.6643,217.7541,770.0
2025-01-31 10:50:00,218.44,218.5,218.31,218.43,800.0,217.9237,217.9836,217.794,217.9137,800.0
2025-01-31 10:55:00,218.43,218.64,218.37,218.43,4517.0,217.9137,218.1232,217.8539,217.9137,4517.0
2025-01-31 11:00:00,218.63,218.63,218.43,218.43,1300.0,218.1133,218.1133,217.9137,217.9137,1300.0
2025-01-31 11:05:00,218.6,219.0,218.6,218.86,2531.0,218.0833,218.4824,218.0833,218.3427,2531.0
2025-01-31 11:10:00,218.86,218.98,218.69,218.84,2335.0,218.3427,218.4624,218.1731,218.3228,2335.0
2025-01-31 11:15:00,218.79,218.94,218.67,218.67,1494.0,218.2729,218.4225,218.1532,218.1532,1494.0
2025-01-31 11:20:00,218.77,218.79,218.61,218.61,1526.0,218.2529,218.2729,218.0933,218.0933,1526.0
2025-01-31 11:25:00,218.51,218.52,218.31,218.31,1392.0,217.9936,218.0035,217.794,217.794,1392.0
2025-01-31 11:30:00,218.42,218.71,218.37,218.59,1712.0,217.9038,218.1931,217.8539,218.0734,1712.0
2025-01-31 11:35:00,218.56,218.86,218.56,218.86,2650.0,218.0434,218.3427,218.0434,218.3427,2650.0
2025-01-31 11:40:00,218.77,218.77,218.6,218.73,1654.0,218.2529,218.2529,218.0833,218.213,1654.0
2025-01-31 11:45:00,218.6,218.83,218.39,218.47,3195.0,218.0833,218.3128,217.8738,217.9536,3195.0
2025-01-31 11:50:00,218.44,218.44,218.41,218.42,1325.0,217.9237,217.9237,217.8938,217.9038,1325.0
2025-01-31 11:55:00,218.42,218.54,218.25,218.4,2867.0,217.9038,218.0235,217.7342,217.8838,2867.0
2025-01-31 12:00:00,218.4,218.54,218.4,218.42,1402.0,217.8838,218.0235,217.8838,217.9038,1402.0
2025-01-31 12:05:00,218.46,218.53,218.2,218.35,3788.0,217.9437,218.0135,217.6843,217.8339,3788.0
2025-01-31 12:10:00,218.29,218.29,218.18,218.22,793.0,217.7741,217.7741,217.6643,217.7042,793.0
2025-01-31 12:15:00,218.06,218.29,218.0,218.13,6729.0,217.5446,217.7741,217.4848,217.6145,6729.0
2025-01-31 12:20:00,218.25,218.45,218.18,218.38,1732.0,217.7342,217.9337,217.6643,217.8639,1732.0
2025-01-31 12:25:00,218.45,218.45,218.38,218.42,1444.0,217.9337,217.9337,217.8639,217.9038,1444.0
2025-01-31 12:30:00,218.54,218.68,218.45,218.56,3440.0,218.0235,218.1632,217.9337,218.0434,3440.0
2025-01-31 12:35:00,218.56,218.56,218.56,218.56,883.0,218.0434,218.0434,218.0434,218.0434,883.0
2025-01-31 12:40:00,218.57,218.76,218.57,218.75,1574.0,218.0534,218.243,218.0534,218.233,1574.0
2025-01-31 12:45:00,218.75,218.75,218.49,218.61,1557.0,218.233,218.233,217.9736,218.0933,1557.0
2025-01-31 12:50:00,218.61,218.61,218.61,218.61,700.0,218.0933,218.0933,218.0933,218.0933,700.0
2025-01-31 12:55:00,218.61,218.61,218.45,218.5,2415.0,218.0933,218.0933,217.9337,217.9836,2415.0
2025-01-31 13:00:00,218.5,218.57,218.42,218.42,3675.0,217.9836,218.0534,217.9038,217.9038,3675.0
2025-01-31 13:05:00,218.64,218.67,218.64,218.65,600.0,218.1232,218.1532,218.1232,218.1332,600.0
2025-01-31 13:10:00,218.75,218.76,218.54,218.54,1368.0,218.233,218.243,218.0235,218.0235,1368.0
2025-01-31 13:15:00,218.55,218.73,218.33,218.41,7518.0,218.0335,218.213,217.814,217.8938,7518.0
2025-01-31 13:20:00,218.33,218.34,218.13,218.19,2538.0,217.814,217.824,217.6145,217.6743,2538.0
2025-01-31 13:25:00,218.1,218.32,218.1,218.17,1499.0,217.5845,217.804,217.5845,217.6544,1499.0
2025-01-31 13:30:00,218.03,218.06,217.81,217.86,1999.0,217.5147,217.5446,217.2952,217.3451,1999.0
2025-01-31 13:35:00,217.8,217.93,217.73,217.77,2917.0,217.2852,217.4149,217.2154,217.2553,2917.0
2025-01-31 13:40:00,217.77,217.93,217.77,217.89,810.0,217.2553,217.4149,217.2553,217.375,810.0
2025-01-31 13:45:00,217.83,218.0,217.83,217.91,2479.0,217.3152,217.4848,217.3152,217.395,2479.0
2025-01-31 13:50:00,218.03,218.12,217.97,218.0,800.0,217.5147,217.6045,217.4548,217.4848,800.0
2025-01-31 13:55:00,217.98,218.33,217.98,218.09,6936.0,217.4648,217.814,217.4648,217.5745,6936.0
2025-01-31 14:00:00,218.08,218.08,217.62,217.66,2306.0,217.5646,217.5646,217.1057,217.1456,2306.0
2025-01-31 14:05:00,217.76,217.76,217.25,217.33,3390.0,217.2453,217.2453,216.7365,216.8163,3390.0
2025-01-31 14:10:00,217.42,217.66,217.42,217.66,1126.0,216.9061,217.1456,216.9061,217.1456,1126.0
2025-01-31 14:15:00,217.54,217.54,217.41,217.42,407.0,217.0258,217.0258,216.8962,216.9061,407.0
2025-01-31 14:20:00,217.24,217.41,217.22,217.35,2107.0,216.7266,216.8962,216.7066,216.8363,2107.0
2025-01-31 14:25:00,217.26,217.45,217.25,217.43,1500.0,216.7465,216.9361,216.7365,216.9161,1500.0
2025-01-31 14:30:00,217.57,217.67,217.54,217.61,1503.0,217.0558,217.1555,217.0258,217.0957,1503.0
2025-01-31 14:35:00,217.61,217.62,217.5,217.56,1504.0,217.0957,217.1057,216.9859,217.0458,1504.0
2025-01-31 14:40:00,217.47,217.67,217.46,217.46,7274.0,216.956,217.1555,216.946,216.946,7274.0
2025-01-31 14:45:00,217.32,217.57,217.32,217.5,705.0,216.8064,217.0558,216.8064,216.9859,705.0
2025-01-31 14:50:00,217.6,217.6,217.28,217.36,5050.0,217.0857,217.0857,216.7665,216.8463,5050.0
2025-01-31 14:55:00,217.43,217.53,217.25,217.32,7930.0,216.9161,217.0159,216.7365,216.8064,7930.0
2025-01-31 15:00:00,217.3,217.4,217.29,217.29,735.0,216.7864,216.8862,216.7764,216.7764,735.0
2025-01-31 15:05:00,217.42,217.53,217.29,217.37,4416.0,216.9061,217.0159,216.7764,216.8562,4416.0
2025-01-31 15:10:00,217.27,217.59,217.27,217.53,2434.0,216.7565,217.0757,216.7565,217.0159,2434.0
2025-01-31 15:15:00,217.62,217.7,217.57,217.62,1304.0,217.1057,217.1855,217.0558,217.1057,1304.0
2025-01-31 15:20:00,217.61,217.76,217.6,217.76,3486.0,217.0957,217.2453,217.0857,217.2453,3486.0
2025-01-31 15:25:00,217.79,217.79,217.57,217.59,1926.0,217.2753,217.2753,217.0558,217.0757,1926.0
2025-01-31 15:30:00,217.68,217.77,217.59,217.77,2703.0,217.1655,217.2553,217.0757,217.2553,2703.0
2025-01-31 15:35:00,217.69,217.73,217.5,217.55,4738.0,217.1755,217.2154,216.9859,217.0358,4738.0
2025-01-31 15:40:00,217.55,217.62,217.32,217.39,6089.0,217.0358,217.1057,216.8064,216.8762,6089.0
2025-01-31 15:45:00,217.32,217.52,217.25,217.45,9235.0,216.8064,217.0059,216.7365,216.9361,9235.0
2025-01-31 15:50:00,217.43,217.45,216.7,216.71,14337.0,216.9161,216.9361,216.1878,216.1978,14337.0
2025-01-31 15:55:00,216.81,217.05,216.73,216.83,48898.0,216.2976,216.537,216.2178,216.3175,48898.0
2025-02-03 09:30:00,215.4,216.32,215.07,216.18,18376.0,214.8909,215.8087,214.5617,215.6691,18376.0
2025-02-03 09:35:00,216.09,216.98,216.0,216.81,2257.0,215.5793,216.4672,215.4895,216.2976,2257.0
2025-02-03 09:40:00,216.92,217.43,216.79,217.3,7929.0,216.4073,216.9161,216.2776,216.7864,7929.0
2025-02-03 09:45:00,217.37,217.54,217.16,217.54,4271.0,216.8562,217.0258,216.6467,217.0258,4271.0
2025-02-03 09:50:00,217.58,217.84,217.15,217.36,6196.0,217.0658,217.3251,216.6368,216.8463,6196.0
2025-02-03 09:55:00,217.24,217.62,217.02,217.03,4341.0,216.7266,217.1057,216.5071,216.5171,4341.0
2025-02-03 10:00:00,217.41,218.27,217.01,218.11,6592.0,216.8962,217.7541,216.4971,217.5945,6592.0
2025-02-03 10:05:00,218.15,218.48,218.08,218.47,2022.0,217.6344,217.9636,217.5646,217.9536,2022.0
2025-02-03 10:10:00,218.51,219.03,218.5,218.74,1558.0,217.9936,218.5123,217.9836,218.223,1558.0
2025-02-03 10:15:00,218.86,218.93,218.69,218.74,1544.0,218.3427,218.4126,218.1731,218.223,1544.0
2025-02-03 10:20:00,218.73,219.64,218.53,219.53,5204.0,218.213,219.1209,218.0135,219.0111,5204.0
2025-02-03 10:25:00,219.84,220.48,219.56,220.48,12460.0,219.3204,219.9589,219.0411,219.9589,12460.0
2025-02-03 10:30:00,220.48,220.63,219.9,220.43,9056.0,219.9589,220.1085,219.3803,219.909,9056.0
2025-02-03 10:35:00,220.8,220.8,220.43,220.59,2013.0,220.2781,220.2781,219.909,220.0686,2013.0
2025-02-03 10:40:00,220.59,221.19,220.4,220.92,4668.0,220.0686,220.6672,219.8791,220.3979,4668.0
2025-02-03 10:45:00,220.92,221.01,220.62,220.72,7040.0,220.3979,220.4876,220.0986,220.1983,7040.0
2025-02-03 10:50:00,220.89,221.01,220.37,220.67,5422.0,220.3679,220.4876,219.8492,220.1484,5422.0
2025-02-03 10:55:00,220.66,220.86,220.49,220.71,2126.0,220.1385,220.338,219.9689,220.1884,2126.0
2025-02-03 11:00:00,220.83,221.14,220.52,220.71,5796.0,220.3081,220.6173,219.9988,220.1884,5796.0
2025-02-03 11:05:00,220.76,220.79,220.44,220.57,2551.0,220.2382,220.2682,219.919,220.0487,2551.0
2025-02-03 11:10:00,220.57,221.05,220.53,221.03,4585.0,220.0487,220.5276,220.0088,220.5076,4585.0
2025-02-03 11:15:00,220.96,221.16,220.93,221.06,3190.0,220.4378,220.6373,220.4078,220.5375,3190.0
2025-02-03 11:20:00,221.14,221.44,221.07,221.22,4944.0,220.6173,220.9166,220.5475,220.6971,4944.0
2025-02-03 11:25:00,221.22,221.22,220.93,221.08,10094.0,220.6971,220.6971,220.4078,220.5575,10094.0
2025-02-03 11:30:00,221.11,221.26,220.86,221.15,3323.0,220.5874,220.7371,220.338,220.6273,3323.0
2025-02-03 11:35:00,221.2,221.63,221.2,221.61,3069.0,220.6772,221.1062,220.6772,221.0862,3069.0
2025-02-03 11:40:00,221.71,221.75,221.37,221.75,4338.0,221.186,221.2259,220.8468,221.2259,4338.0
2025-02-03 11:45:00,221.75,221.75,221.52,221.69,4196.0,221.2259,221.2259,220.9964,221.166,4196.0
2025-02-03 11:50:00,221.63,221.63,221.43,221.43,2829.0,221.1062,221.1062,220.9067,220.9067,2829.0
2025-02-03 11:55:00,221.38,221.38,221.11,221.22,2625.0,220.8568,220.8568,220.5874,220.6971,2625.0
2025-02-03 12:00:00,221.1,221.22,220.83,220.95,3687.0,220.5774,220.6971,220.3081,220.4278,3687.0
2025-02-03 12:05:00,220.98,221.02,220.93,221.02,941.0,220.4577,220.4976,220.4078,220.4976,941.0
2025-02-03 12:10:00,220.92,221.03,220.6,220.62,8032.0,220.3979,220.5076,220.0786,220.0986,8032.0
2025-02-03 12:15:00,220.65,220.79,220.55,220.79,3367.0,220.1285,220.2682,220.0287,220.2682,3367.0
2025-02-03 12:20:00,220.85,221.32,220.85,221.26,2591.0,220.328,220.7969,220.328,220.7371,2591.0
2025-02-03 12:25:00,221.26,221.26,220.92,220.92,6592.0,220.7371,220.7371,220.3979,220.3979,6592.0
2025-02-03 12:30:00,220.9,220.91,220.73,220.73,1616.0,220.3779,220.3879,220.2083,220.2083,1616.0
2025-02-03 12:35:00,220.8,220.8,220.47,220.47,3192.0,220.2781,220.2781,219.9489,219.9489,3192.0
2025-02-03 12:40:00,220.49,220.72,220.42,220.56,4091.0,219.9689,220.1983,219.899,220.0387,4091.0
2025-02-03 12:45:00,220.53,220.54,220.33,220.34,2225.0,220.0088,220.0188,219.8093,219.8192,2225.0
2025-02-03 12:50:00,220.33,220.45,220.24,220.45,3191.0,219.8093,219.929,219.7195,219.929,3191.0
2025-02-03 12:55:00,220.53,220.53,220.21,220.46,4109.0,220.0088,220.0088,219.6895,219.9389,4109.0
2025-02-03 13:00:00,220.28,220.49,220.09,220.49,1941.0,219.7594,219.9689,219.5698,219.9689,1941.0
2025-02-03 13:05:00,220.39,220.52,220.23,220.23,2637.0,219.8691,219.9988,219.7095,219.7095,2637.0
2025-02-03 13:10:00,220.2,221.0,220.18,220.9,41731.0,219.6796,220.4777,219.6596,220.3779,41731.0
2025-02-03 13:15:00,220.86,220.86,220.46,220.46,1649.0,220.338,220.338,219.9389,219.9389,1649.0
2025-02-03 13:20:00,220.56,220.81,220.54,220.81,1700.0,220.0387,220.2881,220.0188,220.2881,1700.0
2025-02-03 13:25:00,220.9,220.97,220.64,220.65,4320.0,220.3779,220.4477,220.1185,220.1285,4320.0
2025-02-03 13:30:00,220.81,220.9,220.77,220.9,2339.0,220.2881,220.3779,220.2482,220.3779,2339.0
2025-02-03 13:35:00,220.88,220.93,220.78,220.82,2398.0,220.358,220.4078,220.2582,220.2981,2398.0
2025-02-03 13:40:00,220.82,220.84,220.45,220.61,4142.0,220.2981,220.318,219.929,220.0886,4142.0
2025-02-03 13:45:00,220.56,220.96,220.56,220.82,3217.0,220.0387,220.4378,220.0387,220.2981,3217.0
2025-02-03 13:50:00,220.83,220.83,220.77,220.78,944.0,220.3081,220.3081,220.2482,220.2582,944.0
2025-02-03 13:55:00,220.78,220.78,220.63,220.78,3964.0,220.2582,220.2582,220.1085,220.2582,3964.0
2025-02-03 14:00:00,220.75,220.82,220.62,220.75,3465.0,220.2283,220.2981,220.0986,220.2283,3465.0
2025-02-03 14:05:00,220.63,220.73,220.62,220.67,1914.0,220.1085,220.2083,220.0986,220.1484,1914.0
2025-02-03 14:10:00,220.66,221.13,220.66,220.95,7373.0,220.1385,220.6074,220.1385,220.4278,7373.0
2025-02-03 14:15:00,221.01,221.16,220.91,221.16,2330.0,220.4876,220.6373,220.3879,220.6373,2330.0
2025-02-03 14:20:00,221.14,221.19,221.09,221.19,2740.0,220.6173,220.6672,220.5675,220.6672,2740.0
2025-02-03 14:25:00,221.14,221.16,221.07,221.16,5737.0,220.6173,220.6373,220.5475,220.6373,5737.0
2025-02-03 14:30:00,221.15,221.21,221.06,221.06,6866.0,220.6273,220.6872,220.5375,220.5375,6866.0
2025-02-03 14:35:00,221.07,221.09,220.98,221.02,2186.0,220.5475,220.5675,220.4577,220.4976,2186.0
2025-02-03 14:40:00,220.99,221.14,220.9,221.14,3031.0,220.4677,220.6173,220.3779,220.6173,3031.0
2025-02-03 14:45:00,221.21,221.36,221.21,221.36,3871.0,220.6872,220.8368,220.6872,220.8368,3871.0
2025-02-03 14:50:00,221.29,221.3,221.24,221.27,3560.0,220.767,220.777,220.7171,220.747,3560.0
2025-02-03 14:55:00,221.28,221.3,221.14,221.3,6568.0,220.757,220.777,220.6173,220.777,6568.0
2025-02-03 15:00:00,221.27,221.27,221.22,221.22,649.0,220.747,220.747,220.6971,220.6971,649.0
2025-02-03 15:05:00,221.29,221.29,221.16,221.17,5363.0,220.767,220.767,220.6373,220.6473,5363.0
2025-02-03 15:10:00,221.18,221.22,221.12,221.12,5615.0,220.6572,220.6971,220.5974,220.5974,5615.0
2025-02-03 15:15:00,221.1,221.11,220.96,220.99,2498.0,220.5774,220.5874,220.4378,220.4677,2498.0
2025-02-03 15:20:00,221.01,221.01,220.85,220.95,5053.0,220.4876,220.4876,220.328,220.4278,5053.0
2025-02-03 15:25:00,220.92,220.95,220.49,220.49,7575.0,220.3979,220.4278,219.9689,219.9689,7575.0
2025-02-03 15:30:00,220.54,220.66,220.39,220.61,7500.0,220.0188,220.1385,219.8691,220.0886,7500.0
2025-02-03 15:35:00,220.61,220.95,220.6,220.93,9341.0,220.0886,220.4278,220.0786,220.4078,9341.0
2025-02-03 15:40:00,220.93,221.11,220.77,221.11,9298.0,220.4078,220.5874,220.2482,220.5874,9298.0
2025-02-03 15:45:00,221.11,221.44,221.03,221.44,13388.0,220.5874,220.9166,220.5076,220.9166,13388.0
2025-02-03 15:50:00,221.51,221.74,221.12,221.12,20738.0,220.9865,221.2159,220.5974,220.5974,20738.0
2025-02-03 15:55:00,221.2,221.41,221.05,221.12,80318.0,220.6772,220.8867,220.5276,220.5974,80318.0
2025-02-04 09:30:00,220.03,220.32,219.67,219.99,18994.0,219.51,219.7993,219.1508,219.4701,18994.0
2025-02-04 09:35:00,220.0,220.0,219.48,219.49,2307.0,219.48,219.48,218.9613,218.9712,2307.0
2025-02-04 09:40:00,219.39,219.82,219.39,219.59,6245.0,218.8715,219.3005,218.8715,219.071,6245.0
2025-02-04 09:45:00,219.76,219.85,219.63,219.71,10310.0,219.2406,219.3304,219.1109,219.1907,10310.0
2025-02-04 09:50:00,219.74,219.76,219.39,219.5,4719.0,219.2206,219.2406,218.8715,218.9812,4719.0
2025-02-04 09:55:00,219.5,219.62,219.43,219.44,1366.0,218.9812,219.1009,218.9114,218.9214,1366.0
2025-02-04 10:00:00,219.62,219.63,219.41,219.41,1513.0,219.1009,219.1109,218.8914,218.8914,1513.0
2025-02-04 10:05:00,219.38,219.38,219.07,219.28,2639.0,218.8615,218.8615,218.5522,218.7617,2639.0
2025-02-04 10:10:00,219.34,219.5,219.34,219.44,5724.0,218.8216,218.9812,218.8216,218.9214,5724.0
2025-02-04 10:15:00,219.56,219.76,219.49,219.5,2909.0,219.0411,219.2406,218.9712,218.9812,2909.0
2025-02-04 10:20:00,219.52,219.87,219.47,219.71,1800.0,219.0012,219.3503,218.9513,219.1907,1800.0
2025-02-04 10:25:00,219.73,219.73,219.34,219.34,2378.0,219.2107,219.2107,218.8216,218.8216,2378.0
2025-02-04 10:30:00,219.34,219.34,219.12,219.17,2274.0,218.8216,218.8216,218.6021,218.652,2274.0
2025-02-04 10:35:00,219.17,219.17,218.72,218.77,2710.0,218.652,218.652,218.2031,218.2529,2710.0
2025-02-04 10:40:00,218.86,219.04,218.62,219.04,1870.0,218.3427,218.5223,218.1033,218.5223,1870.0
2025-02-04 10:45:00,218.97,219.12,218.76,218.96,1729.0,218.4525,218.6021,218.243,218.4425,1729.0
2025-02-04 10:50:00,218.93,219.03,218.73,218.81,4708.0,218.4126,218.5123,218.213,218.2928,4708.0
2025-02-04 10:55:00,218.81,219.13,218.76,218.9,10355.0,218.2928,218.6121,218.243,218.3826,10355.0
2025-02-04 11:00:00,218.9,219.58,218.89,219.58,2350.0,218.3826,219.061,218.3727,219.061,2350.0
2025-02-04 11:05:00,219.53,219.69,219.44,219.69,3020.0,219.0111,219.1708,218.9214,219.1708,3020.0
2025-02-04 11:10:00,219.61,219.85,219.59,219.83,2241.0,219.091,219.3304,219.071,219.3104,2241.0
2025-02-04 11:15:00,219.88,220.13,219.84,220.01,2847.0,219.3603,219.6097,219.3204,219.49,2847.0
2025-02-04 11:20:00,219.87,219.95,219.74,219.84,3040.0,219.3503,219.4302,219.2206,219.3204,3040.0
2025-02-04 11:25:00,219.77,220.16,219.77,220.04,2175.0,219.2506,219.6397,219.2506,219.5199,2175.0
2025-02-04 11:30:00,220.09,220.09,219.74,219.74,1535.0,219.5698,219.5698,219.2206,219.2206,1535.0
2025-02-04 11:35:00,219.74,219.77,219.6,219.77,3155.0,219.2206,219.2506,219.081,219.2506,3155.0
2025-02-04 11:40:00,219.77,219.86,219.75,219.76,1356.0,219.2506,219.3404,219.2306,219.2406,1356.0
2025-02-04 11:45:00,219.78,219.78,219.38,219.57,3061.0,219.2606,219.2606,218.8615,219.051,3061.0
2025-02-04 11:50:00,219.48,219.51,219.36,219.47,1769.0,218.9613,218.9912,218.8415,218.9513,1769.0
2025-02-04 11:55:00,219.49,219.59,219.43,219.56,1726.0,218.9712,219.071,218.9114,219.0411,1726.0
2025-02-04 12:00:00,219.65,219.76,219.6,219.74,1124.0,219.1309,219.2406,219.081,219.2206,1124.0
2025-02-04 12:05:00,219.79,219.95,219.75,219.95,1554.0,219.2705,219.4302,219.2306,219.4302,1554.0
2025-02-04 12:10:00,219.94,219.97,219.87,219.93,710.0,219.4202,219.4501,219.3503,219.4102,710.0
2025-02-04 12:15:00,219.91,219.91,219.73,219.91,1354.0,219.3902,219.3902,219.2107,219.3902,1354.0
2025-02-04 12:20:00,219.87,219.99,219.87,219.89,600.0,219.3503,219.4701,219.3503,219.3703,600.0
2025-02-04 12:25:00,219.88,219.9,219.84,219.84,874.0,219.3603,219.3803,219.3204,219.3204,874.0
2025-02-04 12:30:00,219.77,219.78,219.53,219.73,2386.0,219.2506,219.2606,219.0111,219.2107,2386.0
2025-02-04 12:35:00,219.73,219.93,219.65,219.93,1376.0,219.2107,219.4102,219.1309,219.4102,1376.0
2025-02-04 12:40:00,219.83,220.03,219.83,220.03,2266.0,219.3104,219.51,219.3104,219.51,2266.0
2025-02-04 12:45:00,220.04,220.07,220.0,220.06,928.0,219.5199,219.5499,219.48,219.5399,928.0
2025-02-04 12:50:00,220.0,220.17,219.98,220.17,2597.0,219.48,219.6496,219.4601,219.6496,2597.0
2025-02-04 12:55:00,220.17,220.27,220.11,220.27,1543.0,219.6496,219.7494,219.5898,219.7494,1543.0
2025-02-04 13:00:00,220.26,220.26,220.25,220.26,141.0,219.7394,219.7394,219.7294,219.7394,141.0
2025-02-04 13:05:00,220.18,220.18,220.03,220.11,1169.0,219.6596,219.6596,219.51,219.5898,1169.0
2025-02-04 13:10:00,220.05,220.12,219.97,220.12,3070.0,219.5299,219.5997,219.4501,219.5997,3070.0
2025-02-04 13:15:00,220.16,220.17,220.01,220.1,934.0,219.6397,219.6496,219.49,219.5798,934.0
2025-02-04 13:20:00,220.12,220.12,219.99,220.0,2903.0,219.5997,219.5997,219.4701,219.48,2903.0
2025-02-04 13:25:00,220.01,220.12,220.0,220.07,1546.0,219.49,219.5997,219.48,219.5499,1546.0
2025-02-04 13:30:00,220.15,220.17,220.0,220.01,812.0,219.6297,219.6496,219.48,219.49,812.0
2025-02-04 13:35:00,219.95,219.96,219.78,219.78,2734.0,219.4302,219.4401,219.2606,219.2606,2734.0
2025-02-04 13:40:00,219.8,219.92,219.78,219.92,1669.0,219.2805,219.4002,219.2606,219.4002,1669.0
2025-02-04 13:45:00,219.87,219.9,219.54,219.74,5525.0,219.3503,219.3803,219.0211,219.2206,5525.0
2025-02-04 13:50:00,219.71,219.72,219.66,219.69,915.0,219.1907,219.2007,219.1408,219.1708,915.0
2025-02-04 13:55:00,219.78,219.79,219.67,219.73,1524.0,219.2606,219.2705,219.1508,219.2107,1524.0
2025-02-04 14:00:00,219.66,219.73,219.52,219.7,2785.0,219.1408,219.2107,219.0012,219.1807,2785.0
2025-02-04 14:05:00,219.68,219.79,219.68,219.74,1876.0,219.1608,219.2705,219.1608,219.2206,1876.0
2025-02-04 14:10:00,219.76,219.8,219.74,219.8,900.0,219.2406,219.2805,219.2206,219.2805,900.0
2025-02-04 14:15:00,219.81,219.82,219.73,219.73,923.0,219.2905,219.3005,219.2107,219.2107,923.0
2025-02-04 14:20:00,219.83,219.95,219.77,219.94,2546.0,219.3104,219.4302,219.2506,219.4202,2546.0
2025-02-04 14:25:00,219.96,219.96,219.84,219.84,830.0,219.4401,219.4401,219.3204,219.3204,830.0
2025-02-04 14:30:00,219.8,219.89,219.55,219.71,3654.0,219.2805,219.3703,219.0311,219.1907,3654.0
2025-02-04 14:35:00,219.82,219.84,219.57,219.59,1650.0,219.3005,219.3204,219.051,219.071,1650.0
2025-02-04 14:40:00,219.6,219.66,219.46,219.46,2499.0,219.081,219.1408,218.9413,218.9413,2499.0
2025-02-04 14:45:00,219.48,219.54,219.47,219.52,1022.0,218.9613,219.0211,218.9513,219.0012,1022.0
2025-02-04 14:50:00,219.55,219.59,219.5,219.59,2011.0,219.0311,219.071,218.9812,219.071,2011.0
2025-02-04 14:55:00,219.58,219.59,219.41,219.52,3019.0,219.061,219.071,218.8914,219.0012,3019.0
2025-02-04 15:00:00,219.45,219.48,219.28,219.39,4090.0,218.9313,218.9613,218.7617,218.8715,4090.0
2025-02-04 15:05:00,219.48,219.52,219.44,219.44,2090.0,218.9613,219.0012,218.9214,218.9214,2090.0
2025-02-04 15:10:00,219.5,219.56,219.33,219.33,2848.0,218.9812,219.0411,218.8116,218.8116,2848.0
2025-02-04 15:15:00,219.39,219.41,219.3,219.34,4204.0,218.8715,218.8914,218.7817,218.8216,4204.0
2025-02-04 15:20:00,219.34,219.34,219.22,219.23,2975.0,218.8216,218.8216,218.7019,218.7119,2975.0
2025-02-04 15:25:00,219.28,219.37,219.15,219.34,6851.0,218.7617,218.8515,218.632,218.8216,6851.0
2025-02-04 15:30:00,219.33,219.44,219.26,219.33,3957.0,218.8116,218.9214,218.7418,218.8116,3957.0
2025-02-04 15:35:00,219.31,219.35,219.2,219.28,3329.0,218.7917,218.8316,218.6819,218.7617,3329.0
2025-02-04 15:40:00,219.23,219.35,219.2,219.32,6386.0,218.7119,218.8316,218.6819,218.8016,6386.0
2025-02-04 15:45:00,219.32,219.42,219.27,219.42,7466.0,218.8016,218.9014,218.7518,218.9014,7466.0
2025-02-04 15:50:00,219.42,219.45,219.18,219.24,11159.0,218.9014,218.9313,218.662,218.7218,11159.0
2025-02-04 15:55:00,219.27,219.35,219.15,219.19,51553.0,218.7518,218.8316,218.632,218.6719,51553.0
2025-02-05 09:30:00,220.74,221.37,220.49,220.84,14505.0,220.2183,220.8468,219.9689,220.318,14505.0
2025-02-05 09:35:00,220.96,221.3,220.9,220.9,3541.0,220.4378,220.777,220.3779,220.3779,3541.0
2025-02-05 09:40:00,221.22,221.27,220.73,220.74,3278.0,220.6971,220.747,220.2083,220.2183,3278.0
2025-02-05 09:45:00,220.5,220.5,220.05,220.05,1504.0,219.9789,219.9789,219.5299,219.5299,1504.0
2025-02-05 09:50:00,220.03,220.26,219.87,220.07,4308.0,219.51,219.7394,219.3503,219.5499,4308.0
2025-02-05 09:55:00,220.17,220.43,220.11,220.43,2869.0,219.6496,219.909,219.5898,219.909,2869.0
2025-02-05 10:00:00,220.3,220.41,219.62,219.65,5744.0,219.7793,219.8891,219.1009,219.1309,5744.0
2025-02-05 10:05:00,219.75,220.12,219.68,220.11,5928.0,219.2306,219.5997,219.1608,219.5898,5928.0
2025-02-05 10:10:00,220.15,220.39,219.98,220.3,4029.0,219.6297,219.8691,219.4601,219.7793,4029.0
2025-02-05 10:15:00,220.23,220.66,220.23,220.47,4249.0,219.7095,220.1385,219.7095,219.9489,4249.0
2025-02-05 10:20:00,220.47,220.47,220.13,220.45,1005.0,219.9489,219.9489,219.6097,219.929,1005.0
2025-02-05 10:25:00,220.43,220.59,220.43,220.51,600.0,219.909,220.0686,219.909,219.9888,600.0
2025-02-05 10:30:00,220.52,220.52,220.12,220.4,4124.0,219.9988,219.9988,219.5997,219.8791,4124.0
2025-02-05 10:35:00,220.33,220.46,220.26,220.34,2219.0,219.8093,219.9389,219.7394,219.8192,2219.0
2025-02-05 10:40:00,220.37,220.51,220.37,220.51,200.0,219.8492,219.9888,219.8492,219.9888,200.0
2025-02-05 10:45:00,220.54,220.62,220.49,220.53,3915.0,220.0188,220.0986,219.9689,220.0088,3915.0
2025-02-05 10:50:00,220.48,220.63,220.46,220.47,2448.0,219.9589,220.1085,219.9389,219.9489,2448.0
2025-02-05 10:55:00,220.47,220.47,220.11,220.16,1307.0,219.9489,219.9489,219.5898,219.6397,1307.0
2025-02-05 11:00:00,220.12,220.16,220.07,220.08,837.0,219.5997,219.6397,219.5499,219.5598,837.0
2025-02-05 11:05:00,220.02,220.13,220.0,220.13,2649.0,219.5,219.6097,219.48,219.6097,2649.0
2025-02-05 11:10:00,220.13,220.22,220.03,220.03,752.0,219.6097,219.6995,219.51,219.51,752.0
2025-02-05 11:15:00,220.05,220.05,219.76,219.9,1160.0,219.5299,219.5299,219.2406,219.3803,1160.0
2025-02-05 11:20:00,219.88,219.88,219.72,219.84,1147.0,219.3603,219.3603,219.2007,219.3204,1147.0
2025-02-05 11:25:00,219.84,219.96,219.76,219.9,2632.0,219.3204,219.4401,219.2406,219.3803,2632.0
2025-02-05 11:30:00,219.95,220.11,219.94,220.07,2071.0,219.4302,219.5898,219.4202,219.5499,2071.0
2025-02-05 11:35:00,220.0,220.07,219.98,220.06,707.0,219.48,219.5499,219.4601,219.5399,707.0
2025-02-05 11:40:00,220.16,220.29,220.16,220.28,1903.0,219.6397,219.7693,219.6397,219.7594,1903.0
2025-02-05 11:45:00,220.35,220.35,220.25,220.27,2771.0,219.8292,219.8292,219.7294,219.7494,2771.0
2025-02-05 11:50:00,220.5,220.64,220.43,220.62,1100.0,219.9789,220.1185,219.909,220.0986,1100.0
2025-02-05 11:55:00,220.62,220.64,220.46,220.46,2165.0,220.0986,220.1185,219.9389,219.9389,2165.0
2025-02-05 12:00:00,220.46,220.53,220.38,220.39,2360.0,219.9389,220.0088,219.8591,219.8691,2360.0
2025-02-05 12:05:00,220.34,220.38,220.32,220.35,1300.0,219.8192,219.8591,219.7993,219.8292,1300.0
2025-02-05 12:10:00,220.35,220.42,220.35,220.4,1860.0,219.8292,219.899,219.8292,219.8791,1860.0
2025-02-05 12:15:00,220.47,220.6,220.46,220.6,801.0,219.9489,220.0786,219.9389,220.0786,801.0
2025-02-05 12:20:00,220.62,220.62,220.33,220.34,1218.0,220.0986,220.0986,219.8093,219.8192,1218.0
2025-02-05 12:25:00,220.37,220.43,220.36,220.4,929.0,219.8492,219.909,219.8392,219.8791,929.0
2025-02-05 12:30:00,220.43,220.47,220.37,220.45,819.0,219.909,219.9489,219.8492,219.929,819.0
2025-02-05 12:35:00,220.42,220.53,220.41,220.53,2331.0,219.899,220.0088,219.8891,220.0088,2331.0
2025-02-05 12:40:00,220.54,220.61,220.49,220.61,3032.0,220.0188,220.0886,219.9689,220.0886,3032.0
2025-02-05 12:45:00,220.58,220.71,220.56,220.71,1360.0,220.0587,220.1884,220.0387,220.1884,1360.0
2025-02-05 12:50:00,220.74,220.83,220.64,220.67,2193.0,220.2183,220.3081,220.1185,220.1484,2193.0
2025-02-05 12:55:00,220.64,220.74,220.64,220.74,518.0,220.1185,220.2183,220.1185,220.2183,518.0
2025-02-05 13:00:00,220.75,220.78,220.7,220.78,1293.0,220.2283,220.2582,220.1784,220.2582,1293.0
2025-02-05 13:05:00,220.71,220.75,220.63,220.63,2391.0,220.1884,220.2283,220.1085,220.1085,2391.0
2025-02-05 13:10:00,220.61,220.66,220.55,220.64,1196.0,220.0886,220.1385,220.0287,220.1185,1196.0
2025-02-05 13:15:00,220.64,220.64,220.53,220.59,2438.0,220.1185,220.1185,220.0088,220.0686,2438.0
2025-02-05 13:20:00,220.62,220.72,220.55,220.72,1442.0,220.0986,220.1983,220.0287,220.1983,1442.0
2025-02-05 13:25:00,220.81,220.81,220.77,220.78,607.0,220.2881,220.2881,220.2482,220.2582,607.0
2025-02-05 13:30:00,220.71,220.98,220.71,220.95,2888.0,220.1884,220.4577,220.1884,220.4278,2888.0
2025-02-05 13:35:00,220.92,220.92,220.73,220.85,400.0,220.3979,220.3979,220.2083,220.328,400.0
2025-02-05 13:40:00,220.88,220.88,220.81,220.88,715.0,220.358,220.358,220.2881,220.358,715.0
2025-02-05 13:45:00,220.96,221.05,220.91,220.94,1519.0,220.4378,220.5276,220.3879,220.4178,1519.0
2025-02-05 13:50:00,220.87,220.97,220.85,220.97,1273.0,220.348,220.4477,220.328,220.4477,1273.0
2025-02-05 13:55:00,220.84,220.84,220.65,220.65,1281.0,220.318,220.318,220.1285,220.1285,1281.0
2025-02-05 14:00:00,220.7,220.92,220.64,220.92,2971.0,220.1784,220.3979,220.1185,220.3979,2971.0
2025-02-05 14:05:00,220.94,221.1,220.94,221.09,1574.0,220.4178,220.5774,220.4178,220.5675,1574.0
2025-02-05 14:10:00,221.03,221.09,220.9,220.97,2335.0,220.5076,220.5675,220.3779,220.4477,2335.0
2025-02-05 14:15:00,221.02,221.03,220.96,221.0,1227.0,220.4976,220.5076,220.4378,220.4777,1227.0
2025-02-05 14:20:00,220.96,221.07,220.93,221.07,1369.0,220.4378,220.5475,220.4078,220.5475,1369.0
2025-02-05 14:25:00,221.1,221.1,221.07,221.08,934.0,220.5774,220.5774,220.5475,220.5575,934.0
2025-02-05 14:30:00,221.08,221.1,220.96,221.03,1524.0,220.5575,220.5774,220.4378,220.5076,1524.0
2025-02-05 14:35:00,220.98,221.09,220.95,221.06,2717.0,220.4577,220.5675,220.4278,220.5375,2717.0
2025-02-05 14:40:00,221.06,221.07,220.87,220.87,1266.0,220.5375,220.5475,220.348,220.348,1266.0
2025-02-05 14:45:00,220.93,220.93,220.86,220.91,2596.0,220.4078,220.4078,220.338,220.3879,2596.0
2025-02-05 14:50:00,220.87,221.03,220.86,220.96,1863.0,220.348,220.5076,220.338,220.4378,1863.0
2025-02-05 14:55:00,220.95,221.0,220.77,220.78,3675.0,220.4278,220.4777,220.2482,220.2582,3675.0
2025-02-05 15:00:00,220.87,221.02,220.87,220.94,2126.0,220.348,220.4976,220.348,220.4178,2126.0
2025-02-05 15:05:00,220.91,220.91,220.81,220.82,1784.0,220.3879,220.3879,220.2881,220.2981,1784.0
2025-02-05 15:10:00,220.82,220.86,220.78,220.78,3414.0,220.2981,220.338,220.2582,220.2582,3414.0
2025-02-05 15:15:00,220.81,220.82,220.59,220.67,8396.0,220.2881,220.2981,220.0686,220.1484,8396.0
2025-02-05 15:20:00,220.74,220.78,220.7,220.74,3461.0,220.2183,220.2582,220.1784,220.2183,3461.0
2025-02-05 15:25:00,220.73,220.74,220.57,220.65,4110.0,220.2083,220.2183,220.0487,220.1285,4110.0
2025-02-05 15:30:00,220.64,220.78,220.64,220.7,5535.0,220.1185,220.2582,220.1185,220.1784,5535.0
2025-02-05 15:35:00,220.65,220.83,220.6,220.74,5318.0,220.1285,220.3081,220.0786,220.2183,5318.0
2025-02-05 15:40:00,220.78,220.86,220.73,220.8,6382.0,220.2582,220.338,220.2083,220.2781,6382.0
2025-02-05 15:45:00,220.84,221.08,220.8,221.03,7418.0,220.318,220.5575,220.2781,220.5076,7418.0
2025-02-05 15:50:00,221.08,221.16,220.63,220.72,27002.0,220.5575,220.6373,220.1085,220.1983,27002.0
2025-02-05 15:55:00,220.74,221.06,220.71,220.95,66770.0,220.2183,220.5375,220.1884,220.4278,66770.0
2025-02-06 09:30:00,220.24,221.0,220.24,220.37,12899.0,219.7195,220.4777,219.7195,219.8492,12899.0
2025-02-06 09:35:00,220.31,220.4,219.9,220.05,12165.0,219.7893,219.8791,219.3803,219.5299,12165.0
2025-02-06 09:40:00,220.09,220.22,220.07,220.1,3338.0,219.5698,219.6995,219.5499,219.5798,3338.0
2025-02-06 09:45:00,220.12,220.12,219.88,219.95,1498.0,219.5997,219.5997,219.3603,219.4302,1498.0
2025-02-06 09:50:00,220.03,220.06,219.44,219.7,1968.0,219.51,219.5399,218.9214,219.1807,1968.0
2025-02-06 09:55:00,219.67,219.72,219.48,219.65,615.0,219.1508,219.2007,218.9613,219.1309,615.0
2025-02-06 10:00:00,219.65,220.48,219.65,220.48,1840.0,219.1309,219.9589,219.1309,219.9589,1840.0
2025-02-06 10:05:00,220.43,220.43,220.4,220.42,600.0,219.909,219.909,219.8791,219.899,600.0
2025-02-06 10:10:00,220.44,220.52,220.26,220.35,1900.0,219.919,219.9988,219.7394,219.8292,1900.0
2025-02-06 10:15:00,220.37,220.42,220.17,220.34,1638.0,219.8492,219.899,219.6496,219.8192,1638.0
2025-02-06 10:20:00,220.36,220.52,220.12,220.13,2503.0,219.8392,219.9988,219.5997,219.6097,2503.0
2025-02-06 10:25:00,220.13,220.24,220.13,220.24,1380.0,219.6097,219.7195,219.6097,219.7195,1380.0
2025-02-06 10:30:00,220.24,220.28,220.18,220.28,1996.0,219.7195,219.7594,219.6596,219.7594,1996.0
2025-02-06 10:35:00,220.2,220.6,220.13,220.58,1701.0,219.6796,220.0786,219.6097,220.0587,1701.0
2025-02-06 10:40:00,220.51,220.72,220.51,220.72,2171.0,219.9888,220.1983,219.9888,220.1983,2171.0
2025-02-06 10:45:00,220.67,220.78,220.64,220.64,707.0,220.1484,220.2582,220.1185,220.1185,707.0
2025-02-06 10:50:00,220.75,220.81,220.67,220.77,900.0,220.2283,220.2881,220.1484,220.2482,900.0
2025-02-06 10:55:00,220.72,220.73,220.38,220.38,1630.0,220.1983,220.2083,219.8591,219.8591,1630.0
2025-02-06 11:00:00,220.53,220.53,220.46,220.46,600.0,220.0088,220.0088,219.9389,219.9389,600.0
2025-02-06 11:05:00,220.48,220.85,220.43,220.63,2070.0,219.9589,220.328,219.909,220.1085,2070.0
2025-02-06 11:10:00,220.84,220.98,220.84,220.96,1851.0,220.318,220.4577,220.318,220.4378,1851.0
2025-02-06 11:15:00,220.98,221.27,220.98,221.19,500.0,220.4577,220.747,220.4577,220.6672,500.0
2025-02-06 11:20:00,221.22,221.22,221.11,221.22,1217.0,220.6971,220.6971,220.5874,220.6971,1217.0
2025-02-06 11:25:00,221.18,221.44,221.18,221.43,4976.0,220.6572,220.9166,220.6572,220.9067,4976.0
2025-02-06 11:30:00,221.39,221.68,221.39,221.63,4506.0,220.8667,221.1561,220.8667,221.1062,4506.0
2025-02-06 11:35:00,221.55,221.61,221.3,221.34,1507.0,221.0264,221.0862,220.777,220.8169,1507.0
2025-02-06 11:40:00,221.32,221.51,221.32,221.45,921.0,220.7969,220.9865,220.7969,220.9266,921.0
2025-02-06 11:45:00,221.48,221.59,221.39,221.58,1237.0,220.9565,221.0663,220.8667,221.0563,1237.0
2025-02-06 11:50:00,221.6,221.6,221.42,221.43,1316.0,221.0763,221.0763,220.8967,220.9067,1316.0
2025-02-06 11:55:00,221.48,221.53,221.2,221.26,1418.0,220.9565,221.0064,220.6772,220.7371,1418.0
2025-02-06 12:00:00,221.18,221.34,221.18,221.33,2270.0,220.6572,220.8169,220.6572,220.8069,2270.0
2025-02-06 12:05:00,221.32,221.48,221.29,221.47,1538.0,220.7969,220.9565,220.767,220.9466,1538.0
2025-02-06 12:10:00,221.47,221.51,221.38,221.51,1394.0,220.9466,220.9865,220.8568,220.9865,1394.0
2025-02-06 12:15:00,221.4,221.44,221.36,221.38,1324.0,220.8767,220.9166,220.8368,220.8568,1324.0
2025-02-06 12:20:00,221.4,221.57,221.4,221.52,981.0,220.8767,221.0463,220.8767,220.9964,981.0
2025-02-06 12:25:00,221.55,221.55,221.4,221.4,842.0,221.0264,221.0264,220.8767,220.8767,842.0
2025-02-06 12:30:00,221.4,221.43,221.29,221.43,1880.0,220.8767,220.9067,220.767,220.9067,1880.0
2025-02-06 12:35:00,221.35,221.36,221.35,221.35,105.0,220.8268,220.8368,220.8268,220.8268,105.0
2025-02-06 12:40:00,221.4,221.44,221.39,221.42,356.0,220.8767,220.9166,220.8667,220.8967,356.0
2025-02-06 12:45:00,221.41,221.57,221.41,221.51,1213.0,220.8867,221.0463,220.8867,220.9865,1213.0
2025-02-06 12:50:00,221.48,221.48,221.38,221.38,807.0,220.9565,220.9565,220.8568,220.8568,807.0
2025-02-06 12:55:00,221.37,221.37,221.3,221.3,580.0,220.8468,220.8468,220.777,220.777,580.0
2025-02-06 13:00:00,221.33,221.49,221.31,221.48,2031.0,220.8069,220.9665,220.7869,220.9565,2031.0
2025-02-06 13:05:00,221.56,221.6,221.46,221.46,432.0,221.0363,221.0763,220.9366,220.9366,432.0
2025-02-06 13:10:00,221.51,221.51,221.35,221.39,1132.0,220.9865,220.9865,220.8268,220.8667,1132.0
2025-02-06 13:15:00,221.37,221.46,221.36,221.46,863.0,220.8468,220.9366,220.8368,220.9366,863.0
2025-02-06 13:20:00,221.42,221.49,221.41,221.45,515.0,220.8967,220.9665,220.8867,220.9266,515.0
2025-02-06 13:25:00,221.45,221.51,221.35,221.46,2746.0,220.9266,220.9865,220.8268,220.9366,2746.0
2025-02-06 13:30:00,221.45,221.54,221.45,221.54,834.0,220.9266,221.0164,220.9266,221.0164,834.0
2025-02-06 13:35:00,221.49,221.49,221.34,221.34,2021.0,220.9665,220.9665,220.8169,220.8169,2021.0
2025-02-06 13:40:00,221.43,221.51,221.41,221.43,835.0,220.9067,220.9865,220.8867,220.9067,835.0
2025-02-06 13:45:00,221.34,221.37,221.29,221.37,504.0,220.8169,220.8468,220.767,220.8468,504.0
2025-02-06 13:50:00,221.27,221.39,221.19,221.32,2543.0,220.747,220.8667,220.6672,220.7969,2543.0
2025-02-06 13:55:00,221.3,221.31,221.27,221.27,709.0,220.777,220.7869,220.747,220.747,709.0
2025-02-06 14:00:00,221.35,221.35,221.2,221.2,957.0,220.8268,220.8268,220.6772,220.6772,957.0
2025-02-06 14:05:00,221.24,221.28,221.21,221.28,972.0,220.7171,220.757,220.6872,220.757,972.0
2025-02-06 14:10:00,221.18,221.32,221.0,221.0,1788.0,220.6572,220.7969,220.4777,220.4777,1788.0
2025-02-06 14:15:00,220.94,220.94,220.92,220.93,200.0,220.4178,220.4178,220.3979,220.4078,200.0
2025-02-06 14:20:00,220.88,221.01,220.84,220.97,2119.0,220.358,220.4876,220.318,220.4477,2119.0
2025-02-06 14:25:00,220.93,220.93,220.82,220.85,505.0,220.4078,220.4078,220.2981,220.328,505.0
2025-02-06 14:30:00,220.75,220.77,220.49,220.49,1100.0,220.2283,220.2482,219.9689,219.9689,1100.0
2025-02-06 14:35:00,220.46,220.71,220.46,220.63,1375.0,219.9389,220.1884,219.9389,220.1085,1375.0
2025-02-06 14:40:00,220.58,220.61,220.53,220.6,816.0,220.0587,220.0886,220.0088,220.0786,816.0
2025-02-06 14:45:00,220.68,220.8,220.68,220.8,806.0,220.1584,220.2781,220.1584,220.2781,806.0
2025-02-06 14:50:00,220.84,220.84,220.83,220.84,314.0,220.318,220.318,220.3081,220.318,314.0
2025-02-06 14:55:00,220.83,220.88,220.81,220.85,1867.0,220.3081,220.358,220.2881,220.328,1867.0
2025-02-06 15:00:00,220.85,220.97,220.78,220.97,1674.0,220.328,220.4477,220.2582,220.4477,1674.0
2025-02-06 15:05:00,220.96,221.04,220.95,220.98,700.0,220.4378,220.5176,220.4278,220.4577,700.0
2025-02-06 15:10:00,221.04,221.04,220.99,220.99,302.0,220.5176,220.5176,220.4677,220.4677,302.0
2025-02-06 15:15:00,220.99,221.24,220.98,221.14,1829.0,220.4677,220.7171,220.4577,220.6173,1829.0
2025-02-06 15:20:00,221.11,221.19,221.11,221.19,700.0,220.5874,220.6672,220.5874,220.6672,700.0
2025-02-06 15:25:00,221.16,221.21,221.14,221.18,2259.0,220.6373,220.6872,220.6173,220.6572,2259.0
2025-02-06 15:30:00,221.21,221.28,220.97,220.97,3416.0,220.6872,220.757,220.4477,220.4477,3416.0
2025-02-06 15:35:00,220.99,221.01,220.78,220.78,4256.0,220.4677,220.4876,220.2582,220.2582,4256.0
2025-02-06 15:40:00,220.77,220.9,220.73,220.85,2333.0,220.2482,220.3779,220.2083,220.328,2333.0
2025-02-06 15:45:00,220.85,221.06,220.78,221.02,5466.0,220.328,220.5375,220.2582,220.4976,5466.0
2025-02-06 15:50:00,221.12,221.52,221.12,221.3,10353.0,220.5974,220.9964,220.5974,220.777,10353.0
2025-02-06 15:55:00,221.34,221.59,221.32,221.57,40548.0,220.8169,221.0663,220.7969,221.0463,40548.0
2025-02-07 09:30:00,221.94,222.36,221.49,221.49,10827.0,221.4154,221.8345,220.9665,220.9665,10827.0
2025-02-07 09:35:00,221.62,221.62,221.09,221.09,2281.0,221.0962,221.0962,220.5675,220.5675,2281.0
2025-02-07 09:40:00,221.27,221.67,221.27,221.67,400.0,220.747,221.1461,220.747,221.1461,400.0
2025-02-07 09:45:00,221.59,221.67,221.45,221.62,1608.0,221.0663,221.1461,220.9266,221.0962,1608.0
2025-02-07 09:50:00,221.62,221.9,221.51,221.9,1992.0,221.0962,221.3755,220.9865,221.3755,1992.0
2025-02-07 09:55:00,222.06,222.54,222.02,222.54,1298.0,221.5352,222.014,221.4953,222.014,1298.0
2025-02-07 10:00:00,222.38,222.38,221.97,222.05,2260.0,221.8544,221.8544,221.4454,221.5252,2260.0
2025-02-07 10:05:00,222.24,222.65,221.94,222.58,5863.0,221.7147,222.1238,221.4154,222.0539,5863.0
2025-02-07 10:10:00,222.51,222.57,222.19,222.43,2929.0,221.9841,222.044,221.6649,221.9043,2929.0
2025-02-07 10:15:00,222.41,222.65,222.19,222.47,4244.0,221.8843,222.1238,221.6649,221.9442,4244.0
2025-02-07 10:20:00,222.46,222.46,222.21,222.29,746.0,221.9342,221.9342,221.6848,221.7646,746.0
2025-02-07 10:25:00,222.12,222.12,221.94,221.95,2800.0,221.595,221.595,221.4154,221.4254,2800.0
2025-02-07 10:30:00,221.94,221.95,221.91,221.95,1200.0,221.4154,221.4254,221.3855,221.4254,1200.0
2025-02-07 10:35:00,222.05,222.23,221.89,222.13,1532.0,221.5252,221.7048,221.3656,221.605,1532.0
2025-02-07 10:40:00,222.09,222.1,221.97,221.97,2721.0,221.5651,221.5751,221.4454,221.4454,2721.0
2025-02-07 10:45:00,222.0,222.12,221.98,222.1,4166.0,221.4753,221.595,221.4554,221.5751,4166.0
2025-02-07 10:50:00,222.0,222.2,221.41,221.52,2730.0,221.4753,221.6748,220.8867,220.9964,2730.0
2025-02-07 10:55:00,221.53,221.73,221.42,221.72,2600.0,221.0064,221.2059,220.8967,221.196,2600.0
2025-02-07 11:00:00,221.65,221.82,221.49,221.64,1108.0,221.1261,221.2957,220.9665,221.1162,1108.0
2025-02-07 11:05:00,221.69,222.0,221.49,221.97,2508.0,221.166,221.4753,220.9665,221.4454,2508.0
2025-02-07 11:10:00,221.83,222.04,221.68,221.94,2112.0,221.3057,221.5152,221.1561,221.4154,2112.0
2025-02-07 11:15:00,221.86,222.4,221.86,222.15,3948.0,221.3356,221.8744,221.3356,221.625,3948.0
2025-02-07 11:20:00,222.15,222.36,222.05,222.13,832.0,221.625,221.8345,221.5252,221.605,832.0
2025-02-07 11:25:00,221.97,222.11,221.88,221.88,3805.0,221.4454,221.585,221.3556,221.3556,3805.0
2025-02-07 11:30:00,221.88,222.02,221.83,222.0,4350.0,221.3556,221.4953,221.3057,221.4753,4350.0
2025-02-07 11:35:00,222.09,222.09,221.98,221.99,756.0,221.5651,221.5651,221.4554,221.4653,756.0
2025-02-07 11:40:00,222.03,222.03,221.83,221.99,5526.0,221.5052,221.5052,221.3057,221.4653,5526.0
2025-02-07 11:45:00,221.99,222.13,221.84,222.13,2015.0,221.4653,221.605,221.3157,221.605,2015.0
2025-02-07 11:50:00,222.06,222.06,221.92,221.94,824.0,221.5352,221.5352,221.3955,221.4154,824.0
2025-02-07 11:55:00,221.89,222.07,221.78,221.81,3239.0,221.3656,221.5451,221.2558,221.2858,3239.0
2025-02-07 12:00:00,221.64,221.64,221.61,221.62,1825.0,221.1162,221.1162,221.0862,221.0962,1825.0
2025-02-07 12:05:00,221.73,221.89,221.63,221.88,2239.0,221.2059,221.3656,221.1062,221.3556,2239.0
2025-02-07 12:10:00,221.76,221.87,221.76,221.87,338.0,221.2359,221.3456,221.2359,221.3456,338.0
2025-02-07 12:15:00,221.85,221.85,221.53,221.69,1353.0,221.3257,221.3257,221.0064,221.166,1353.0
2025-02-07 12:20:00,221.58,221.87,221.58,221.79,2225.0,221.0563,221.3456,221.0563,221.2658,2225.0
2025-02-07 12:25:00,221.79,221.79,221.79,221.79,0.0,221.2658,221.2658,221.2658,221.2658,0.0
2025-02-07 12:30:00,221.65,221.77,221.56,221.56,1629.0,221.1261,221.2458,221.0363,221.0363,1629.0
2025-02-07 12:35:00,221.56,221.56,221.52,221.52,200.0,221.0363,221.0363,220.9964,220.9964,200.0
2025-02-07 12:40:00,221.55,221.62,221.54,221.58,609.0,221.0264,221.0962,221.0164,221.0563,609.0
2025-02-07 12:45:00,221.57,221.84,221.55,221.75,4078.0,221.0463,221.3157,221.0264,221.2259,4078.0
2025-02-07 12:50:00,221.77,221.77,221.76,221.77,829.0,221.2458,221.2458,221.2359,221.2458,829.0
2025-02-07 12:55:00,221.77,221.83,221.72,221.72,1358.0,221.2458,221.3057,221.196,221.196,1358.0
2025-02-07 13:00:00,221.71,221.92,221.68,221.92,1086.0,221.186,221.3955,221.1561,221.3955,1086.0
2025-02-07 13:05:00,221.92,222.1,221.91,222.1,812.0,221.3955,221.5751,221.3855,221.5751,812.0
2025-02-07 13:10:00,222.13,222.21,222.13,222.16,1261.0,221.605,221.6848,221.605,221.6349,1261.0
2025-02-07 13:15:00,222.07,222.12,222.03,222.03,839.0,221.5451,221.595,221.5052,221.5052,839.0
2025-02-07 13:20:00,221.98,222.01,221.85,221.93,6205.0,221.4554,221.4853,221.3257,221.4055,6205.0
2025-02-07 13:25:00,221.86,222.02,221.85,221.97,2713.0,221.3356,221.4953,221.3257,221.4454,2713.0
2025-02-07 13:30:00,221.99,222.15,221.99,222.15,1504.0,221.4653,221.625,221.4653,221.625,1504.0
2025-02-07 13:35:00,222.2,222.29,222.16,222.18,707.0,221.6748,221.7646,221.6349,221.6549,707.0
2025-02-07 13:40:00,222.16,222.16,221.99,221.99,690.0,221.6349,221.6349,221.4653,221.4653,690.0
2025-02-07 13:45:00,222.22,222.22,222.09,222.11,500.0,221.6948,221.6948,221.5651,221.585,500.0
2025-02-07 13:50:00,222.12,222.12,221.78,221.82,1943.0,221.595,221.595,221.2558,221.2957,1943.0
2025-02-07 13:55:00,221.6,221.75,221.6,221.64,1047.0,221.0763,221.2259,221.0763,221.1162,1047.0
2025-02-07 14:00:00,221.62,221.65,221.59,221.63,2569.0,221.0962,221.1261,221.0663,221.1062,2569.0
2025-02-07 14:05:00,221.62,221.76,221.61,221.76,1374.0,221.0962,221.2359,221.0862,221.2359,1374.0
2025-02-07 14:10:00,221.85,221.85,221.71,221.71,510.0,221.3257,221.3257,221.186,221.186,510.0
2025-02-07 14:15:00,221.71,221.82,221.64,221.75,866.0,221.186,221.2957,221.1162,221.2259,866.0
2025-02-07 14:20:00,221.72,221.78,221.64,221.69,1488.0,221.196,221.2558,221.1162,221.166,1488.0
2025-02-07 14:25:00,221.74,221.78,221.74,221.75,709.0,221.2159,221.2558,221.2159,221.2259,709.0
2025-02-07 14:30:00,221.76,221.76,221.6,221.61,4009.0,221.2359,221.2359,221.0763,221.0862,4009.0
2025-02-07 14:35:00,221.74,221.88,221.74,221.88,896.0,221.2159,221.3556,221.2159,221.3556,896.0
2025-02-07 14:40:00,221.92,222.04,221.92,221.99,2263.0,221.3955,221.5152,221.3955,221.4653,2263.0
2025-02-07 14:45:00,222.04,222.04,221.97,221.97,683.0,221.5152,221.5152,221.4454,221.4454,683.0
2025-02-07 14:50:00,222.07,222.07,221.9,221.93,1336.0,221.5451,221.5451,221.3755,221.4055,1336.0
2025-02-07 14:55:00,221.83,221.83,221.65,221.76,1085.0,221.3057,221.3057,221.1261,221.2359,1085.0
2025-02-07 15:00:00,221.64,221.64,221.53,221.58,3093.0,221.1162,221.1162,221.0064,221.0563,3093.0
2025-02-07 15:05:00,221.46,221.63,221.46,221.63,1937.0,220.9366,221.1062,220.9366,221.1062,1937.0
2025-02-07 15:10:00,221.64,221.67,221.58,221.63,1860.0,221.1162,221.1461,221.0563,221.1062,1860.0
2025-02-07 15:15:00,221.58,221.64,221.52,221.56,2462.0,221.0563,221.1162,220.9964,221.0363,2462.0
2025-02-07 15:20:00,221.57,221.7,221.53,221.63,2824.0,221.0463,221.176,221.0064,221.1062,2824.0
2025-02-07 15:25:00,221.63,221.7,221.52,221.59,4255.0,221.1062,221.176,220.9964,221.0663,4255.0
2025-02-07 15:30:00,221.66,221.84,221.59,221.79,3933.0,221.1361,221.3157,221.0663,221.2658,3933.0
2025-02-07 15:35:00,221.81,221.82,221.46,221.46,1567.0,221.2858,221.2957,220.9366,220.9366,1567.0
2025-02-07 15:40:00,221.46,221.61,221.45,221.5,5266.0,220.9366,221.0862,220.9266,220.9765,5266.0
2025-02-07 15:45:00,221.48,221.65,221.46,221.56,4102.0,220.9565,221.1261,220.9366,221.0363,4102.0
2025-02-07 15:50:00,221.45,221.46,221.12,221.2,16160.0,220.9266,220.9366,220.5974,220.6772,16160.0
2025-02-07 15:55:00,221.26,221.26,220.76,221.04,45187.0,220.7371,220.7371,220.2382,220.5176,45187.0
2025-02-10 09:30:00,221.78,223.43,220.92,220.94,13426.0,221.2558,222.9019,220.3979,220.4178,13426.0
2025-02-10 09:35:00,220.84,220.93,220.65,220.65,1104.0,220.318,220.4078,220.1285,220.1285,1104.0
2025-02-10 09:40:00,220.65,220.65,220.28,220.33,2452.0,220.1285,220.1285,219.7594,219.8093,2452.0
2025-02-10 09:45:00,220.29,220.59,220.25,220.56,8035.0,219.7693,220.0686,219.7294,220.0387,8035.0
2025-02-10 09:50:00,220.52,221.02,220.52,221.02,864.0,219.9988,220.4976,219.9988,220.4976,864.0
2025-02-10 09:55:00,221.05,221.05,221.0,221.0,1700.0,220.5276,220.5276,220.4777,220.4777,1700.0
2025-02-10 10:00:00,221.01,221.21,220.97,221.14,1416.0,220.4876,220.6872,220.4477,220.6173,1416.0
2025-02-10 10:05:00,221.28,221.46,221.13,221.31,1279.0,220.757,220.9366,220.6074,220.7869,1279.0
2025-02-10 10:10:00,221.31,221.31,221.06,221.11,3801.0,220.7869,220.7869,220.5375,220.5874,3801.0
2025-02-10 10:15:00,221.06,221.19,220.98,220.98,441.0,220.5375,220.6672,220.4577,220.4577,441.0
2025-02-10 10:20:00,221.26,221.48,221.26,221.48,318.0,220.7371,220.9565,220.7371,220.9565,318.0
2025-02-10 10:25:00,221.59,221.59,221.46,221.46,2169.0,221.0663,221.0663,220.9366,220.9366,2169.0
2025-02-10 10:30:00,221.45,221.61,221.41,221.58,2393.0,220.9266,221.0862,220.8867,221.0563,2393.0
2025-02-10 10:35:00,221.52,221.69,221.52,221.55,1442.0,220.9964,221.166,220.9964,221.0264,1442.0
2025-02-10 10:40:00,221.56,221.79,221.52,221.77,2100.0,221.0363,221.2658,220.9964,221.2458,2100.0
2025-02-10 10:45:00,221.78,221.89,221.72,221.89,1000.0,221.2558,221.3656,221.196,221.3656,1000.0
2025-02-10 10:50:00,222.09,222.1,222.0,222.04,916.0,221.5651,221.5751,221.4753,221.5152,916.0
2025-02-10 10:55:00,222.07,222.24,222.07,222.14,3554.0,221.5451,221.7147,221.5451,221.615,3554.0
2025-02-10 11:00:00,222.24,222.24,221.91,221.99,2177.0,221.7147,221.7147,221.3855,221.4653,2177.0
2025-02-10 11:05:00,221.95,222.03,221.91,221.95,800.0,221.4254,221.5052,221.3855,221.4254,800.0
2025-02-10 11:10:00,221.92,222.0,221.62,221.69,2499.0,221.3955,221.4753,221.0962,221.166,2499.0
2025-02-10 11:15:00,221.78,221.78,221.42,221.58,7185.0,221.2558,221.2558,220.8967,221.0563,7185.0
2025-02-10 11:20:00,221.41,221.44,221.26,221.39,1743.0,220.8867,220.9166,220.7371,220.8667,1743.0
2025-02-10 11:25:00,221.38,221.46,221.26,221.36,1140.0,220.8568,220.9366,220.7371,220.8368,1140.0
2025-02-10 11:30:00,221.26,221.43,221.26,221.3,2532.0,220.7371,220.9067,220.7371,220.777,2532.0
2025-02-10 11:35:00,221.28,221.34,221.21,221.33,1562.0,220.757,220.8169,220.6872,220.8069,1562.0
2025-02-10 11:40:00,221.44,221.44,221.27,221.35,2405.0,220.9166,220.9166,220.747,220.8268,2405.0
2025-02-10 11:45:00,221.41,221.49,221.38,221.43,2334.0,220.8867,220.9665,220.8568,220.9067,2334.0
2025-02-10 11:50:00,221.44,221.66,221.44,221.61,2141.0,220.9166,221.1361,220.9166,221.0862,2141.0
2025-02-10 11:55:00,221.66,221.66,221.52,221.54,1525.0,221.1361,221.1361,220.9964,221.0164,1525.0
2025-02-10 12:00:00,221.45,221.54,221.41,221.41,817.0,220.9266,221.0164,220.8867,220.8867,817.0
2025-02-10 12:05:00,221.31,221.32,221.2,221.2,921.0,220.7869,220.7969,220.6772,220.6772,921.0
2025-02-10 12:10:00,221.27,221.27,221.12,221.13,2006.0,220.747,220.747,220.5974,220.6074,2006.0
2025-02-10 12:15:00,221.02,221.33,221.02,221.33,2051.0,220.4976,220.8069,220.4976,220.8069,2051.0
2025-02-10 12:20:00,221.32,221.44,221.2,221.36,1100.0,220.7969,220.9166,220.6772,220.8368,1100.0
2025-02-10 12:25:00,221.33,221.33,221.16,221.18,1826.0,220.8069,220.8069,220.6373,220.6572,1826.0
2025-02-10 12:30:00,221.18,221.32,221.18,221.32,891.0,220.6572,220.7969,220.6572,220.7969,891.0
2025-02-10 12:35:00,221.28,221.36,221.28,221.35,1207.0,220.757,220.8368,220.757,220.8268,1207.0
2025-02-10 12:40:00,221.37,221.53,221.37,221.5,2126.0,220.8468,221.0064,220.8468,220.9765,2126.0
2025-02-10 12:45:00,221.46,221.47,221.38,221.44,1118.0,220.9366,220.9466,220.8568,220.9166,1118.0
2025-02-10 12:50:00,221.44,221.49,221.39,221.46,1402.0,220.9166,220.9665,220.8667,220.9366,1402.0
2025-02-10 12:55:00,221.5,221.5,221.35,221.48,1368.0,220.9765,220.9765,220.8268,220.9565,1368.0
2025-02-10 13:00:00,221.46,221.64,221.45,221.64,995.0,220.9366,221.1162,220.9266,221.1162,995.0
2025-02-10 13:05:00,221.61,221.68,221.53,221.53,808.0,221.0862,221.1561,221.0064,221.0064,808.0
2025-02-10 13:10:00,221.53,221.64,221.52,221.55,1158.0,221.0064,221.1162,220.9964,221.0264,1158.0
2025-02-10 13:15:00,221.57,221.72,221.55,221.55,4418.0,221.0463,221.196,221.0264,221.0264,4418.0
2025-02-10 13:20:00,221.66,221.72,221.52,221.59,3939.0,221.1361,221.196,220.9964,221.0663,3939.0
2025-02-10 13:25:00,221.63,221.69,221.62,221.62,1100.0,221.1062,221.166,221.0962,221.0962,1100.0
2025-02-10 13:30:00,221.52,221.56,221.44,221.44,1600.0,220.9964,221.0363,220.9166,220.9166,1600.0
2025-02-10 13:35:00,221.55,221.8,221.49,221.78,3177.0,221.0264,221.2758,220.9665,221.2558,3177.0
2025-02-10 13:40:00,221.79,221.83,221.75,221.83,607.0,221.2658,221.3057,221.2259,221.3057,607.0
2025-02-10 13:45:00,221.83,221.85,221.71,221.81,2634.0,221.3057,221.3257,221.186,221.2858,2634.0
2025-02-10 13:50:00,221.79,221.89,221.79,221.87,2082.0,221.2658,221.3656,221.2658,221.3456,2082.0
2025-02-10 13:55:00,221.85,221.85,221.72,221.76,936.0,221.3257,221.3257,221.196,221.2359,936.0
2025-02-10 14:00:00,221.71,221.8,221.67,221.75,2189.0,221.186,221.2758,221.1461,221.2259,2189.0
2025-02-10 14:05:00,221.75,221.81,221.67,221.73,1707.0,221.2259,221.2858,221.1461,221.2059,1707.0
2025-02-10 14:10:00,221.72,221.85,221.72,221.85,4617.0,221.196,221.3257,221.196,221.3257,4617.0
2025-02-10 14:15:00,221.83,221.88,221.73,221.79,4823.0,221.3057,221.3556,221.2059,221.2658,4823.0
2025-02-10 14:20:00,221.75,221.84,221.69,221.69,2470.0,221.2259,221.3157,221.166,221.166,2470.0
2025-02-10 14:25:00,221.85,221.85,221.62,221.63,3889.0,221.3257,221.3257,221.0962,221.1062,3889.0
2025-02-10 14:30:00,221.71,221.8,221.59,221.59,1817.0,221.186,221.2758,221.0663,221.0663,1817.0
2025-02-10 14:35:00,221.59,221.75,221.59,221.63,1435.0,221.0663,221.2259,221.0663,221.1062,1435.0
2025-02-10 14:40:00,221.62,221.74,221.59,221.63,697.0,221.0962,221.2159,221.0663,221.1062,697.0
2025-02-10 14:45:00,221.6,221.67,221.54,221.65,1174.0,221.0763,221.1461,221.0164,221.1261,1174.0
2025-02-10 14:50:00,221.66,221.75,221.65,221.71,2222.0,221.1361,221.2259,221.1261,221.186,2222.0
2025-02-10 14:55:00,221.74,221.76,221.65,221.67,1641.0,221.2159,221.2359,221.1261,221.1461,1641.0
2025-02-10 15:00:00,221.7,221.8,221.66,221.74,4455.0,221.176,221.2758,221.1361,221.2159,4455.0
2025-02-10 15:05:00,221.68,221.82,221.63,221.76,2411.0,221.1561,221.2957,221.1062,221.2359,2411.0
2025-02-10 15:10:00,221.76,222.05,221.69,221.96,4988.0,221.2359,221.5252,221.166,221.4354,4988.0
2025-02-10 15:15:00,222.03,222.04,221.83,221.84,1526.0,221.5052,221.5152,221.3057,221.3157,1526.0
2025-02-10 15:20:00,221.72,221.82,221.64,221.64,2153.0,221.196,221.2957,221.1162,221.1162,2153.0
2025-02-10 15:25:00,221.62,221.68,221.57,221.58,2034.0,221.0962,221.1561,221.0463,221.0563,2034.0
2025-02-10 15:30:00,221.46,221.55,221.43,221.5,4603.0,220.9366,221.0264,220.9067,220.9765,4603.0
2025-02-10 15:35:00,221.5,221.66,221.37,221.64,6375.0,220.9765,221.1361,220.8468,221.1162,6375.0
2025-02-10 15:40:00,221.64,221.8,221.63,221.77,6290.0,221.1162,221.2758,221.1062,221.2458,6290.0
2025-02-10 15:45:00,221.8,221.9,221.73,221.83,6275.0,221.2758,221.3755,221.2059,221.3057,6275.0
2025-02-10 15:50:00,221.86,222.17,221.84,221.87,12140.0,221.3356,221.6449,221.3157,221.3456,12140.0
2025-02-10 15:55:00,221.92,222.14,221.77,222.01,54534.0,221.3955,221.615,221.2458,221.4853,54534.0
2025-02-11 09:30:00,222.2,222.2,221.0,221.43,17685.0,221.6748,221.6748,220.4777,220.9067,17685.0
2025-02-11 09:35:00,221.2,221.42,221.0,221.0,787.0,220.6772,220.8967,220.4777,220.4777,787.0
2025-02-11 09:40:00,221.35,221.36,221.21,221.36,2119.0,220.8268,220.8368,220.6872,220.8368,2119.0
2025-02-11 09:45:00,221.4,221.77,221.4,221.6,5554.0,220.8767,221.2458,220.8767,221.0763,5554.0
2025-02-11 09:50:00,221.6,221.83,221.44,221.44,2362.0,221.0763,221.3057,220.9166,220.9166,2362.0
2025-02-11 09:55:00,221.41,221.41,221.13,221.16,1682.0,220.8867,220.8867,220.6074,220.6373,1682.0
2025-02-11 10:00:00,221.28,221.71,221.25,221.52,5761.0,220.757,221.186,220.7271,220.9964,5761.0
2025-02-11 10:05:00,221.52,221.56,221.48,221.5,703.0,220.9964,221.0363,220.9565,220.9765,703.0
2025-02-11 10:10:00,221.52,221.53,221.37,221.53,1452.0,220.9964,221.0064,220.8468,221.0064,1452.0
2025-02-11 10:15:00,221.37,221.48,221.28,221.36,1600.0,220.8468,220.9565,220.757,220.8368,1600.0
2025-02-11 10:20:00,221.41,221.55,221.4,221.53,3964.0,220.8867,221.0264,220.8767,221.0064,3964.0
2025-02-11 10:25:00,221.67,221.67,221.5,221.66,2925.0,221.1461,221.1461,220.9765,221.1361,2925.0
2025-02-11 10:30:00,221.63,221.73,221.39,221.49,5371.0,221.1062,221.2059,220.8667,220.9665,5371.0
2025-02-11 10:35:00,221.41,221.64,221.4,221.56,2801.0,220.8867,221.1162,220.8767,221.0363,2801.0
2025-02-11 10:40:00,221.45,221.64,221.37,221.43,14663.0,220.9266,221.1162,220.8468,220.9067,14663.0
2025-02-11 10:45:00,221.43,221.74,221.42,221.72,3965.0,220.9067,221.2159,220.8967,221.196,3965.0
2025-02-11 10:50:00,221.92,222.15,221.86,222.01,1250.0,221.3955,221.625,221.3356,221.4853,1250.0
2025-02-11 10:55:00,222.14,222.41,222.02,222.41,1388.0,221.615,221.8843,221.4953,221.8843,1388.0
2025-02-11 11:00:00,222.18,222.41,222.16,222.21,844.0,221.6549,221.8843,221.6349,221.6848,844.0
2025-02-11 11:05:00,222.5,222.6,222.27,222.6,1704.0,221.9741,222.0739,221.7447,222.0739,1704.0
2025-02-11 11:10:00,222.43,222.43,222.26,222.32,1591.0,221.9043,221.9043,221.7347,221.7945,1591.0
2025-02-11 11:15:00,222.27,222.3,222.24,222.3,512.0,221.7447,221.7746,221.7147,221.7746,512.0
2025-02-11 11:20:00,222.33,222.49,222.12,222.49,4512.0,221.8045,221.9641,221.595,221.9641,4512.0
2025-02-11 11:25:00,222.53,222.54,222.24,222.25,1765.0,222.0041,222.014,221.7147,221.7247,1765.0
2025-02-11 11:30:00,222.23,222.32,222.18,222.27,6234.0,221.7048,221.7945,221.6549,221.7447,6234.0
2025-02-11 11:35:00,222.18,222.27,222.17,222.24,2442.0,221.6549,221.7447,221.6449,221.7147,2442.0
2025-02-11 11:40:00,222.32,222.32,222.32,222.32,200.0,221.7945,221.7945,221.7945,221.7945,200.0
2025-02-11 11:45:00,222.31,222.31,222.19,222.21,898.0,221.7846,221.7846,221.6649,221.6848,898.0
2025-02-11 11:50:00,222.26,222.31,222.14,222.14,2501.0,221.7347,221.7846,221.615,221.615,2501.0
2025-02-11 11:55:00,222.22,222.22,221.92,222.17,12898.0,221.6948,221.6948,221.3955,221.6449,12898.0
2025-02-11 12:00:00,222.14,222.43,222.09,222.41,3952.0,221.615,221.9043,221.5651,221.8843,3952.0
2025-02-11 12:05:00,222.34,222.42,222.23,222.23,901.0,221.8145,221.8943,221.7048,221.7048,901.0
2025-02-11 12:10:00,222.27,222.28,222.08,222.14,2440.0,221.7447,221.7546,221.5551,221.615,2440.0
2025-02-11 12:15:00,222.14,222.2,222.06,222.06,3263.0,221.615,221.6748,221.5352,221.5352,3263.0
2025-02-11 12:20:00,222.04,222.15,222.0,222.13,4104.0,221.5152,221.625,221.4753,221.605,4104.0
2025-02-11 12:25:00,222.08,222.1,222.06,222.06,600.0,221.5551,221.5751,221.5352,221.5352,600.0
2025-02-11 12:30:00,222.05,222.14,222.03,222.03,800.0,221.5252,221.615,221.5052,221.5052,800.0
2025-02-11 12:35:00,221.96,222.06,221.96,221.99,1442.0,221.4354,221.5352,221.4354,221.4653,1442.0
2025-02-11 12:40:00,221.99,221.99,221.92,221.98,1249.0,221.4653,221.4653,221.3955,221.4554,1249.0
2025-02-11 12:45:00,222.04,222.11,222.03,222.11,827.0,221.5152,221.585,221.5052,221.585,827.0
2025-02-11 12:50:00,222.02,222.02,221.87,221.87,1049.0,221.4953,221.4953,221.3456,221.3456,1049.0
2025-02-11 12:55:00,221.94,221.94,221.91,221.91,202.0,221.4154,221.4154,221.3855,221.3855,202.0
2025-02-11 13:00:00,221.91,221.91,221.8,221.8,927.0,221.3855,221.3855,221.2758,221.2758,927.0
2025-02-11 13:05:00,221.79,221.87,221.77,221.87,1488.0,221.2658,221.3456,221.2458,221.3456,1488.0
2025-02-11 13:10:00,221.93,221.95,221.86,221.88,1261.0,221.4055,221.4254,221.3356,221.3556,1261.0
2025-02-11 13:15:00,221.88,221.98,221.87,221.9,2318.0,221.3556,221.4554,221.3456,221.3755,2318.0
2025-02-11 13:20:00,221.9,221.94,221.9,221.94,700.0,221.3755,221.4154,221.3755,221.4154,700.0
2025-02-11 13:25:00,221.93,221.94,221.78,221.83,1385.0,221.4055,221.4154,221.2558,221.3057,1385.0
2025-02-11 13:30:00,221.83,221.83,221.8,221.82,600.0,221.3057,221.3057,221.2758,221.2957,600.0
2025-02-11 13:35:00,221.81,221.84,221.76,221.84,1355.0,221.2858,221.3157,221.2359,221.3157,1355.0
2025-02-11 13:40:00,221.84,221.85,221.79,221.79,1961.0,221.3157,221.3257,221.2658,221.2658,1961.0
2025-02-11 13:45:00,221.81,221.86,221.8,221.81,1075.0,221.2858,221.3356,221.2758,221.2858,1075.0
2025-02-11 13:50:00,221.81,221.81,221.72,221.73,1021.0,221.2858,221.2858,221.196,221.2059,1021.0
2025-02-11 13:55:00,221.75,221.76,221.74,221.74,400.0,221.2259,221.2359,221.2159,221.2159,400.0
2025-02-11 14:00:00,221.69,221.73,221.55,221.55,2403.0,221.166,221.2059,221.0264,221.0264,2403.0
2025-02-11 14:05:00,221.61,221.87,221.6,221.67,2902.0,221.0862,221.3456,221.0763,221.1461,2902.0
2025-02-11 14:10:00,221.67,221.74,221.67,221.74,600.0,221.1461,221.2159,221.1461,221.2159,600.0
2025-02-11 14:15:00,221.72,221.86,221.72,221.86,6219.0,221.196,221.3356,221.196,221.3356,6219.0
2025-02-11 14:20:00,221.86,222.1,221.86,222.08,21667.0,221.3356,221.5751,221.3356,221.5551,21667.0
2025-02-11 14:25:00,222.13,222.25,222.12,222.24,1221.0,221.605,221.7247,221.595,221.7147,1221.0
2025-02-11 14:30:00,222.19,222.25,222.07,222.17,2133.0,221.6649,221.7247,221.5451,221.6449,2133.0
2025-02-11 14:35:00,222.17,222.39,222.17,222.39,1106.0,221.6449,221.8644,221.6449,221.8644,1106.0
2025-02-11 14:40:00,222.45,222.65,222.45,222.59,4684.0,221.9242,222.1238,221.9242,222.0639,4684.0
2025-02-11 14:45:00,222.59,222.59,222.48,222.54,627.0,222.0639,222.0639,221.9542,222.014,627.0
2025-02-11 14:50:00,222.61,222.74,222.53,222.74,4784.0,222.0839,222.2136,222.0041,222.2136,4784.0
2025-02-11 14:55:00,222.75,222.76,222.53,222.54,2782.0,222.2235,222.2335,222.0041,222.014,2782.0
2025-02-11 15:00:00,222.57,222.59,222.51,222.53,2257.0,222.044,222.0639,221.9841,222.0041,2257.0
2025-02-11 15:05:00,222.5,222.56,222.33,222.56,4995.0,221.9741,222.034,221.8045,222.034,4995.0
2025-02-11 15:10:00,222.49,222.51,222.44,222.48,1987.0,221.9641,221.9841,221.9143,221.9542,1987.0
2025-02-11 15:15:00,222.48,222.48,222.41,222.43,3698.0,221.9542,221.9542,221.8843,221.9043,3698.0
2025-02-11 15:20:00,222.41,222.52,222.41,222.46,8498.0,221.8843,221.9941,221.8843,221.9342,8498.0
2025-02-11 15:25:00,222.42,222.7,222.41,222.69,4507.0,221.8943,222.1737,221.8843,222.1637,4507.0
2025-02-11 15:30:00,222.7,222.8,222.69,222.8,6464.0,222.1737,222.2734,222.1637,222.2734,6464.0
2025-02-11 15:35:00,222.8,222.8,222.55,222.6,7539.0,222.2734,222.2734,222.024,222.0739,7539.0
2025-02-11 15:40:00,222.62,222.63,222.46,222.46,4542.0,222.0938,222.1038,221.9342,221.9342,4542.0
2025-02-11 15:45:00,222.51,222.55,222.39,222.48,5172.0,221.9841,222.024,221.8644,221.9542,5172.0
2025-02-11 15:50:00,222.56,222.87,222.56,222.81,23465.0,222.034,222.3432,222.034,222.2834,23465.0
2025-02-11 15:55:00,222.82,223.27,222.71,223.25,53298.0,222.2934,222.7423,222.1836,222.7224,53298.0
2025-02-12 09:30:00,222.01,222.98,221.5,222.49,26357.0,221.4853,222.453,220.9765,221.9641,26357.0
2025-02-12 09:35:00,222.49,222.72,222.13,222.39,4842.0,221.9641,222.1936,221.605,221.8644,4842.0
2025-02-12 09:40:00,222.32,222.34,222.11,222.34,3589.0,221.7945,221.8145,221.585,221.8145,3589.0
2025-02-12 09:45:00,222.19,222.69,221.97,222.59,10956.0,221.6649,222.1637,221.4454,222.0639,10956.0
2025-02-12 09:50:00,222.65,222.65,222.41,222.61,4303.0,222.1238,222.1238,221.8843,222.0839,4303.0
2025-02-12 09:55:00,222.63,222.79,222.52,222.63,4800.0,222.1038,222.2634,221.9941,222.1038,4800.0
2025-02-12 10:00:00,222.64,222.75,222.46,222.47,6150.0,222.1138,222.2235,221.9342,221.9442,6150.0
2025-02-12 10:05:00,222.47,222.74,222.45,222.68,600.0,221.9442,222.2136,221.9242,222.1537,600.0
2025-02-12 10:10:00,222.61,223.1,222.61,222.88,1955.0,222.0839,222.5727,222.0839,222.3532,1955.0
2025-02-12 10:15:00,223.03,223.16,222.91,223.16,27372.0,222.5029,222.6326,222.3832,222.6326,27372.0
2025-02-12 10:20:00,223.2,223.23,223.03,223.08,4465.0,222.6725,222.7024,222.5029,222.5528,4465.0
2025-02-12 10:25:00,223.08,223.19,223.06,223.06,1218.0,222.5528,222.6625,222.5328,222.5328,1218.0
2025-02-12 10:30:00,223.09,223.3,223.01,223.19,2561.0,222.5627,222.7722,222.4829,222.6625,2561.0
2025-02-12 10:35:00,223.21,223.52,223.13,223.41,3237.0,222.6824,222.9917,222.6026,222.882,3237.0
2025-02-12 10:40:00,223.33,223.73,223.33,223.4,3441.0,222.8022,223.2012,222.8022,222.872,3441.0
2025-02-12 10:45:00,223.52,223.61,223.43,223.57,1355.0,222.9917,223.0815,222.9019,223.0416,1355.0
2025-02-12 10:50:00,223.67,223.67,223.65,223.67,1396.0,223.1414,223.1414,223.1214,223.1414,1396.0
2025-02-12 10:55:00,223.68,223.87,223.54,223.73,18700.0,223.1513,223.3409,223.0117,223.2012,18700.0
2025-02-12 11:00:00,223.77,223.79,223.59,223.74,11441.0,223.2411,223.2611,223.0615,223.2112,11441.0
2025-02-12 11:05:00,223.71,223.73,223.5,223.61,8860.0,223.1813,223.2012,222.9718,223.0815,8860.0
2025-02-12 11:10:00,223.58,223.77,223.47,223.62,11284.0,223.0516,223.2411,222.9418,223.0915,11284.0
2025-02-12 11:15:00,223.62,223.67,223.42,223.45,15892.0,223.0915,223.1414,222.8919,222.9219,15892.0
2025-02-12 11:20:00,223.52,223.52,223.17,223.25,68886.0,222.9917,222.9917,222.6425,222.7224,68886.0
2025-02-12 11:25:00,223.17,223.29,222.97,223.16,5637.0,222.6425,222.7623,222.443,222.6326,5637.0
2025-02-12 11:30:00,223.39,223.42,223.24,223.27,1706.0,222.862,222.8919,222.7124,222.7423,1706.0
2025-02-12 11:35:00,223.22,223.71,223.22,223.71,2676.0,222.6924,223.1813,222.6924,223.1813,2676.0
2025-02-12 11:40:00,223.69,223.87,223.58,223.87,2597.0,223.1613,223.3409,223.0516,223.3409,2597.0
2025-02-12 11:45:00,223.87,224.01,223.87,223.96,1277.0,223.3409,223.4806,223.3409,223.4307,1277.0
2025-02-12 11:50:00,223.97,224.1,223.89,224.1,5538.0,223.4406,223.5703,223.3608,223.5703,5538.0
2025-02-12 11:55:00,224.19,224.31,224.17,224.17,1400.0,223.6601,223.7798,223.6402,223.6402,1400.0
2025-02-12 12:00:00,224.3,224.4,224.21,224.35,3074.0,223.7699,223.8696,223.6801,223.8198,3074.0
2025-02-12 12:05:00,224.35,224.35,224.15,224.23,1310.0,223.8198,223.8198,223.6202,223.7,1310.0
2025-02-12 12:10:00,224.25,224.39,224.16,224.38,2982.0,223.72,223.8597,223.6302,223.8497,2982.0
2025-02-12 12:15:00,224.38,224.45,224.23,224.23,5507.0,223.8497,223.9195,223.7,223.7,5507.0
2025-02-12 12:20:00,224.24,224.38,224.24,224.33,1536.0,223.71,223.8497,223.71,223.7998,1536.0
2025-02-12 12:25:00,224.29,224.38,224.2,224.36,2530.0,223.7599,223.8497,223.6701,223.8297,2530.0
2025-02-12 12:30:00,224.36,224.36,224.24,224.34,1198.0,223.8297,223.8297,223.71,223.8098,1198.0
2025-02-12 12:35:00,224.3,224.36,224.24,224.24,1314.0,223.7699,223.8297,223.71,223.71,1314.0
2025-02-12 12:40:00,224.16,224.19,223.91,223.98,2476.0,223.6302,223.6601,223.3808,223.4506,2476.0
2025-02-12 12:45:00,223.99,224.29,223.97,224.18,6800.0,223.4606,223.7599,223.4406,223.6502,6800.0
2025-02-12 12:50:00,224.23,224.33,224.15,224.33,2537.0,223.7,223.7998,223.6202,223.7998,2537.0
2025-02-12 12:55:00,224.31,224.43,224.22,224.27,1982.0,223.7798,223.8996,223.6901,223.7399,1982.0
2025-02-12 13:00:00,224.32,224.38,224.32,224.34,1009.0,223.7898,223.8497,223.7898,223.8098,1009.0
2025-02-12 13:05:00,224.41,224.43,224.2,224.23,1423.0,223.8796,223.8996,223.6701,223.7,1423.0
2025-02-12 13:10:00,224.22,224.33,224.13,224.33,7069.0,223.6901,223.7998,223.6003,223.7998,7069.0
2025-02-12 13:15:00,224.37,224.37,224.18,224.2,12468.0,223.8397,223.8397,223.6502,223.6701,12468.0
2025-02-12 13:20:00,224.2,224.23,224.18,224.22,3065.0,223.6701,223.7,223.6502,223.6901,3065.0
2025-02-12 13:25:00,224.2,224.25,224.14,224.21,17649.0,223.6701,223.72,223.6102,223.6801,17649.0
2025-02-12 13:30:00,224.21,224.26,223.94,223.94,10172.0,223.6801,223.73,223.4107,223.4107,10172.0
2025-02-12 13:35:00,223.92,224.04,223.9,223.99,2127.0,223.3908,223.5105,223.3708,223.4606,2127.0
2025-02-12 13:40:00,223.99,223.99,223.74,223.75,2994.0,223.4606,223.4606,223.2112,223.2212,2994.0
2025-02-12 13:45:00,223.81,223.81,223.62,223.62,1563.0,223.281,223.281,223.0915,223.0915,1563.0
2025-02-12 13:50:00,223.61,223.75,223.53,223.53,2607.0,223.0815,223.2212,223.0017,223.0017,2607.0
2025-02-12 13:55:00,223.53,223.61,223.44,223.52,8639.0,223.0017,223.0815,222.9119,222.9917,8639.0
2025-02-12 14:00:00,223.43,223.75,223.43,223.7,5283.0,222.9019,223.2212,222.9019,223.1713,5283.0
2025-02-12 14:05:00,223.69,223.8,223.6,223.78,2839.0,223.1613,223.2711,223.0715,223.2511,2839.0
2025-02-12 14:10:00,223.86,223.86,223.7,223.75,917.0,223.3309,223.3309,223.1713,223.2212,917.0
2025-02-12 14:15:00,223.64,223.75,223.53,223.75,5428.0,223.1114,223.2212,223.0017,223.2212,5428.0
2025-02-12 14:20:00,223.73,223.91,223.65,223.88,3378.0,223.2012,223.3808,223.1214,223.3509,3378.0
2025-02-12 14:25:00,223.88,223.89,223.75,223.75,1652.0,223.3509,223.3608,223.2212,223.2212,1652.0
2025-02-12 14:30:00,223.71,223.82,223.65,223.77,3288.0,223.1813,223.291,223.1214,223.2411,3288.0
2025-02-12 14:35:00,223.77,223.87,223.69,223.82,5386.0,223.2411,223.3409,223.1613,223.291,5386.0
2025-02-12 14:40:00,223.82,223.83,223.75,223.81,5351.0,223.291,223.301,223.2212,223.281,5351.0
2025-02-12 14:45:00,223.81,224.06,223.79,224.06,4349.0,223.281,223.5304,223.2611,223.5304,4349.0
2025-02-12 14:50:00,224.01,224.1,223.97,224.01,2531.0,223.4806,223.5703,223.4406,223.4806,2531.0
2025-02-12 14:55:00,224.03,224.03,223.83,223.83,2787.0,223.5005,223.5005,223.301,223.301,2787.0
2025-02-12 15:00:00,223.89,224.05,223.84,224.02,4100.0,223.3608,223.5205,223.311,223.4905,4100.0
2025-02-12 15:05:00,224.03,224.22,224.02,224.16,5151.0,223.5005,223.6901,223.4905,223.6302,5151.0
2025-02-12 15:10:00,224.2,224.2,224.05,224.13,9160.0,223.6701,223.6701,223.5205,223.6003,9160.0
2025-02-12 15:15:00,224.13,224.13,223.88,223.88,3533.0,223.6003,223.6003,223.3509,223.3509,3533.0
2025-02-12 15:20:00,223.91,224.06,223.9,223.96,5219.0,223.3808,223.5304,223.3708,223.4307,5219.0
2025-02-12 15:25:00,223.96,223.96,223.77,223.79,5351.0,223.4307,223.4307,223.2411,223.2611,5351.0
2025-02-12 15:30:00,223.74,223.84,223.66,223.66,6086.0,223.2112,223.311,223.1314,223.1314,6086.0
2025-02-12 15:35:00,223.68,223.82,223.62,223.62,8718.0,223.1513,223.291,223.0915,223.0915,8718.0
2025-02-12 15:40:00,223.66,223.81,223.41,223.44,7605.0,223.1314,223.281,222.882,222.9119,7605.0
2025-02-12 15:45:00,223.42,223.93,223.39,223.93,17340.0,222.8919,223.4007,222.862,223.4007,17340.0
2025-02-12 15:50:00,224.27,224.39,223.67,223.72,24794.0,223.7399,223.8597,223.1414,223.1912,24794.0
2025-02-12 15:55:00,223.79,223.84,223.29,223.41,77518.0,223.2611,223.311,222.7623,222.882,77518.0
2025-02-13 09:30:00,223.49,223.94,220.69,220.7,36032.0,222.9618,223.4107,220.1684,220.1784,36032.0
2025-02-13 09:35:00,221.03,221.6,220.85,221.58,19652.0,220.5076,221.0763,220.328,221.0563,19652.0
2025-02-13 09:40:00,221.91,222.78,221.86,222.7,11121.0,221.3855,222.2535,221.3356,222.1737,11121.0
2025-02-13 09:45:00,222.55,223.28,222.35,223.28,17267.0,222.024,222.7523,221.8245,222.7523,17267.0
2025-02-13 09:50:00,223.21,223.87,223.2,223.66,9473.0,222.6824,223.3409,222.6725,223.1314,9473.0
2025-02-13 09:55:00,223.64,223.94,223.07,223.23,5649.0,223.1114,223.4107,222.5428,222.7024,5649.0
2025-02-13 10:00:00,223.34,223.92,223.34,223.6,800.0,222.8121,223.3908,222.8121,223.0715,800.0
2025-02-13 10:05:00,223.86,224.07,223.83,223.94,2795.0,223.3309,223.5404,223.301,223.4107,2795.0
2025-02-13 10:10:00,224.07,224.31,223.59,223.73,5549.0,223.5404,223.7798,223.0615,223.2012,5549.0
2025-02-13 10:15:00,224.07,224.07,223.56,223.56,3567.0,223.5404,223.5404,223.0316,223.0316,3567.0
2025-02-13 10:20:00,223.56,223.62,223.12,223.29,6961.0,223.0316,223.0915,222.5927,222.7623,6961.0
2025-02-13 10:25:00,223.28,223.38,222.99,223.38,6082.0,222.7523,222.852,222.463,222.852,6082.0
2025-02-13 10:30:00,223.46,223.84,223.45,223.84,5729.0,222.9319,223.311,222.9219,223.311,5729.0
2025-02-13 10:35:00,223.69,223.97,223.69,223.93,4663.0,223.1613,223.4406,223.1613,223.4007,4663.0
2025-02-13 10:40:00,224.0,224.12,223.95,224.01,4741.0,223.4706,223.5903,223.4207,223.4806,4741.0
2025-02-13 10:45:00,224.0,224.16,223.91,224.16,3152.0,223.4706,223.6302,223.3808,223.6302,3152.0
2025-02-13 10:50:00,224.2,224.2,223.62,223.98,6310.0,223.6701,223.6701,223.0915,223.4506,6310.0
2025-02-13 10:55:00,223.8,224.17,223.68,223.95,1831.0,223.2711,223.6402,223.1513,223.4207,1831.0
2025-02-13 11:00:00,224.01,224.25,224.0,224.22,1113.0,223.4806,223.72,223.4706,223.6901,1113.0
2025-02-13 11:05:00,224.2,224.27,223.83,223.96,3487.0,223.6701,223.7399,223.301,223.4307,3487.0
2025-02-13 11:10:00,223.99,223.99,223.88,223.91,1000.0,223.4606,223.4606,223.3509,223.3808,1000.0
2025-02-13 11:15:00,223.91,223.91,223.42,223.44,2741.0,223.3808,223.3808,222.8919,222.9119,2741.0
2025-02-13 11:20:00,223.44,223.55,223.25,223.39,6160.0,222.9119,223.0216,222.7224,222.862,6160.0
2025-02-13 11:25:00,223.39,223.39,223.01,223.06,8242.0,222.862,222.862,222.4829,222.5328,8242.0
2025-02-13 11:30:00,223.1,223.25,223.09,223.13,3366.0,222.5727,222.7224,222.5627,222.6026,3366.0
2025-02-13 11:35:00,223.13,223.28,222.55,222.63,13212.0,222.6026,222.7523,222.024,222.1038,13212.0
2025-02-13 11:40:00,222.67,222.92,222.52,222.58,10704.0,222.1437,222.3931,221.9941,222.0539,10704.0
2025-02-13 11:45:00,222.52,222.58,222.27,222.36,7570.0,221.9941,222.0539,221.7447,221.8345,7570.0
2025-02-13 11:50:00,222.38,223.0,222.38,222.51,33126.0,221.8544,222.4729,221.8544,221.9841,33126.0
2025-02-13 11:55:00,222.56,222.66,222.12,222.13,11551.0,222.034,222.1337,221.595,221.605,11551.0
2025-02-13 12:00:00,222.13,222.25,221.94,222.23,7088.0,221.605,221.7247,221.4154,221.7048,7088.0
2025-02-13 12:05:00,222.17,222.6,222.17,222.6,4328.0,221.6449,222.0739,221.6449,222.0739,4328.0
2025-02-13 12:10:00,222.6,222.81,222.28,222.39,4155.0,222.0739,222.2834,221.7546,221.8644,4155.0
2025-02-13 12:15:00,222.25,222.85,222.25,222.73,7844.0,221.7247,222.3233,221.7247,222.2036,7844.0
2025-02-13 12:20:00,222.8,222.96,222.71,222.81,8666.0,222.2734,222.433,222.1836,222.2834,8666.0
2025-02-13 12:25:00,222.8,223.1,222.76,222.97,4064.0,222.2734,222.5727,222.2335,222.443,4064.0
2025-02-13 12:30:00,222.97,223.16,222.97,223.13,2686.0,222.443,222.6326,222.443,222.6026,2686.0
2025-02-13 12:35:00,223.14,223.24,223.0,223.05,2401.0,222.6126,222.7124,222.4729,222.5228,2401.0
2025-02-13 12:40:00,223.06,223.35,223.05,223.35,3237.0,222.5328,222.8221,222.5228,222.8221,3237.0
2025-02-13 12:45:00,223.41,223.47,223.29,223.3,4637.0,222.882,222.9418,222.7623,222.7722,4637.0
2025-02-13 12:50:00,223.34,223.34,223.02,223.14,17009.0,222.8121,222.8121,222.4929,222.6126,17009.0
2025-02-13 12:55:00,223.18,223.18,222.83,223.02,3892.0,222.6525,222.6525,222.3033,222.4929,3892.0
2025-02-13 13:00:00,222.95,223.21,222.95,223.17,5306.0,222.4231,222.6824,222.4231,222.6425,5306.0
2025-02-13 13:05:00,223.19,223.19,223.09,223.09,3496.0,222.6625,222.6625,222.5627,222.5627,3496.0
2025-02-13 13:10:00,223.09,223.56,223.08,223.44,19805.0,222.5627,223.0316,222.5528,222.9119,19805.0
2025-02-13 13:15:00,223.48,223.58,223.12,223.13,12132.0,222.9518,223.0516,222.5927,222.6026,12132.0
2025-02-13 13:20:00,223.22,223.27,223.09,223.15,5377.0,222.6924,222.7423,222.5627,222.6226,5377.0
2025-02-13 13:25:00,223.32,223.32,223.24,223.27,1100.0,222.7922,222.7922,222.7124,222.7423,1100.0
2025-02-13 13:30:00,223.19,223.22,223.15,223.16,2609.0,222.6625,222.6924,222.6226,222.6326,2609.0
2025-02-13 13:35:00,223.21,223.28,223.18,223.26,7501.0,222.6824,222.7523,222.6525,222.7323,7501.0
2025-02-13 13:40:00,223.2,223.27,222.94,223.12,4809.0,222.6725,222.7423,222.4131,222.5927,4809.0
2025-02-13 13:45:00,223.14,223.28,223.06,223.23,2325.0,222.6126,222.7523,222.5328,222.7024,2325.0
2025-02-13 13:50:00,223.18,223.3,223.02,223.14,5330.0,222.6525,222.7722,222.4929,222.6126,5330.0
2025-02-13 13:55:00,223.28,223.31,223.02,223.17,3249.0,222.7523,222.7822,222.4929,222.6425,3249.0
2025-02-13 14:00:00,223.17,223.37,223.16,223.28,10659.0,222.6425,222.8421,222.6326,222.7523,10659.0
2025-02-13 14:05:00,223.21,223.5,223.15,223.5,4199.0,222.6824,222.9718,222.6226,222.9718,4199.0
2025-02-13 14:10:00,223.38,223.39,223.22,223.26,5361.0,222.852,222.862,222.6924,222.7323,5361.0
2025-02-13 14:15:00,223.25,223.39,223.14,223.14,16301.0,222.7224,222.862,222.6126,222.6126,16301.0
2025-02-13 14:20:00,223.11,223.11,222.81,222.83,2218.0,222.5827,222.5827,222.2834,222.3033,2218.0
2025-02-13 14:25:00,222.83,223.02,222.81,222.81,2394.0,222.3033,222.4929,222.2834,222.2834,2394.0
2025-02-13 14:30:00,222.87,222.87,222.65,222.75,3424.0,222.3432,222.3432,222.1238,222.2235,3424.0
2025-02-13 14:35:00,222.75,222.96,222.75,222.89,4525.0,222.2235,222.433,222.2235,222.3632,4525.0
2025-02-13 14:40:00,222.89,222.93,222.8,222.87,1687.0,222.3632,222.4031,222.2734,222.3432,1687.0
2025-02-13 14:45:00,222.88,223.11,222.83,223.03,7255.0,222.3532,222.5827,222.3033,222.5029,7255.0
2025-02-13 14:50:00,222.98,223.27,222.97,223.15,20150.0,222.453,222.7423,222.443,222.6226,20150.0
2025-02-13 14:55:00,223.14,223.21,223.03,223.16,18081.0,222.6126,222.6824,222.5029,222.6326,18081.0
2025-02-13 15:00:00,223.16,223.3,223.16,223.26,3609.0,222.6326,222.7722,222.6326,222.7323,3609.0
2025-02-13 15:05:00,223.24,223.43,223.23,223.39,3998.0,222.7124,222.9019,222.7024,222.862,3998.0
2025-02-13 15:10:00,223.31,223.49,223.27,223.49,5727.0,222.7822,222.9618,222.7423,222.9618,5727.0
2025-02-13 15:15:00,223.53,223.62,223.41,223.48,25107.0,223.0017,223.0915,222.882,222.9518,25107.0
2025-02-13 15:20:00,223.44,223.44,223.34,223.34,1453.0,222.9119,222.9119,222.8121,222.8121,1453.0
2025-02-13 15:25:00,223.37,223.51,223.37,223.46,2918.0,222.8421,222.9817,222.8421,222.9319,2918.0
2025-02-13 15:30:00,223.49,223.63,223.43,223.57,16059.0,222.9618,223.1015,222.9019,223.0416,16059.0
2025-02-13 15:35:00,223.53,223.9,223.5,223.8,11162.0,223.0017,223.3708,222.9718,223.2711,11162.0
2025-02-13 15:40:00,223.83,223.83,223.54,223.55,17037.0,223.301,223.301,223.0117,223.0216,17037.0
2025-02-13 15:45:00,223.54,223.94,223.53,223.94,21651.0,223.0117,223.4107,223.0017,223.4107,21651.0
2025-02-13 15:50:00,223.93,224.44,223.85,223.91,46400.0,223.4007,223.9095,223.3209,223.3808,46400.0
2025-02-13 15:55:00,223.94,224.68,223.94,224.48,76293.0,223.4107,224.149,223.4107,223.9494,76293.0
2025-02-14 09:30:00,228.53,232.52,227.36,228.11,41848.0,227.9899,231.9704,226.8226,227.5709,41848.0
2025-02-14 09:35:00,228.1,230.0,228.1,228.89,10859.0,227.5609,229.4564,227.5609,228.349,10859.0
2025-02-14 09:40:00,228.91,230.37,228.58,230.37,7017.0,228.369,229.8255,228.0398,229.8255,7017.0
2025-02-14 09:45:00,230.39,230.98,229.76,230.03,11150.0,229.8455,230.4341,229.217,229.4863,11150.0
2025-02-14 09:50:00,229.95,230.12,229.07,229.18,12251.0,229.4065,229.5761,228.5286,228.6383,12251.0
2025-02-14 09:55:00,229.18,229.23,228.87,228.94,7658.0,228.6383,228.6882,228.3291,228.3989,7658.0
2025-02-14 10:00:00,229.07,229.6,228.79,229.48,11671.0,228.5286,229.0573,228.2493,228.9376,11671.0
2025-02-14 10:05:00,229.59,230.21,229.48,230.21,8229.0,229.0474,229.6659,228.9376,229.6659,8229.0
2025-02-14 10:10:00,230.21,230.29,229.75,229.87,4965.0,229.6659,229.7457,229.207,229.3267,4965.0
2025-02-14 10:15:00,229.87,230.38,229.72,230.19,6835.0,229.3267,229.8355,229.1771,229.6459,6835.0
2025-02-14 10:20:00,230.13,230.44,229.96,230.44,3850.0,229.5861,229.8954,229.4165,229.8954,3850.0
2025-02-14 10:25:00,230.46,230.65,230.04,230.19,5224.0,229.9153,230.1049,229.4963,229.6459,5224.0
2025-02-14 10:30:00,230.25,231.38,230.11,231.28,7743.0,229.7058,230.8331,229.5661,230.7334,7743.0
2025-02-14 10:35:00,231.53,231.53,230.43,230.45,3677.0,230.9828,230.9828,229.8854,229.9053,3677.0
2025-02-14 10:40:00,230.42,230.97,230.27,230.8,6920.0,229.8754,230.4241,229.7258,230.2545,6920.0
2025-02-14 10:45:00,230.96,231.69,230.82,231.39,13534.0,230.4141,231.1424,230.2745,230.8431,13534.0
2025-02-14 10:50:00,231.24,231.24,230.25,230.29,4821.0,230.6935,230.6935,229.7058,229.7457,4821.0
2025-02-14 10:55:00,230.36,230.64,230.22,230.43,6736.0,229.8155,230.0949,229.6759,229.8854,6736.0
2025-02-14 11:00:00,230.41,230.72,230.26,230.44,5258.0,229.8654,230.1747,229.7158,229.8954,5258.0
2025-02-14 11:05:00,230.4,230.79,230.26,230.34,5159.0,229.8555,230.2445,229.7158,229.7956,5159.0
2025-02-14 11:10:00,230.34,230.98,230.25,230.98,8488.0,229.7956,230.4341,229.7058,230.4341,8488.0
2025-02-14 11:15:00,230.96,231.53,230.96,231.53,6485.0,230.4141,230.9828,230.4141,230.9828,6485.0
2025-02-14 11:20:00,231.44,231.47,231.1,231.25,9579.0,230.893,230.9229,230.5538,230.7034,9579.0
2025-02-14 11:25:00,231.09,231.33,230.84,230.93,6473.0,230.5438,230.7833,230.2944,230.3842,6473.0
2025-02-14 11:30:00,230.77,231.25,230.74,231.2,8068.0,230.2246,230.7034,230.1946,230.6536,8068.0
2025-02-14 11:35:00,231.22,231.54,230.99,231.46,7603.0,230.6735,230.9928,230.4441,230.9129,7603.0
2025-02-14 11:40:00,231.4,231.62,231.26,231.27,2619.0,230.8531,231.0726,230.7134,230.7234,2619.0
2025-02-14 11:45:00,231.33,231.6,231.15,231.52,5351.0,230.7833,231.0526,230.6037,230.9728,5351.0
2025-02-14 11:50:00,231.52,231.71,231.17,231.41,9004.0,230.9728,231.1624,230.6236,230.8631,9004.0
2025-02-14 11:55:00,231.41,231.46,231.02,231.02,6126.0,230.8631,230.9129,230.474,230.474,6126.0
2025-02-14 12:00:00,231.14,231.27,230.55,230.55,9473.0,230.5937,230.7234,230.0051,230.0051,9473.0
2025-02-14 12:05:00,230.64,230.64,230.49,230.49,1742.0,230.0949,230.0949,229.9452,229.9452,1742.0
2025-02-14 12:10:00,230.6,230.72,230.55,230.58,6674.0,230.055,230.1747,230.0051,230.035,6674.0
2025-02-14 12:15:00,230.56,230.57,230.18,230.2,2668.0,230.0151,230.0251,229.636,229.6559,2668.0
2025-02-14 12:20:00,230.25,230.67,230.14,230.53,6117.0,229.7058,230.1248,229.5961,229.9851,6117.0
2025-02-14 12:25:00,230.54,230.55,230.38,230.46,4457.0,229.9951,230.0051,229.8355,229.9153,4457.0
2025-02-14 12:30:00,230.51,230.76,230.46,230.65,6446.0,229.9652,230.2146,229.9153,230.1049,6446.0
2025-02-14 12:35:00,230.66,231.07,230.58,231.0,6527.0,230.1148,230.5239,230.035,230.454,6527.0
2025-02-14 12:40:00,230.93,231.07,230.78,231.06,3905.0,230.3842,230.5239,230.2346,230.5139,3905.0
2025-02-14 12:45:00,230.99,230.99,230.38,230.38,4757.0,230.4441,230.4441,229.8355,229.8355,4757.0
2025-02-14 12:50:00,230.4,230.75,230.38,230.75,3641.0,229.8555,230.2046,229.8355,230.2046,3641.0
2025-02-14 12:55:00,230.76,230.88,230.58,230.67,3710.0,230.2146,230.3343,230.035,230.1248,3710.0
2025-02-14 13:00:00,230.53,230.61,230.27,230.27,1000.0,229.9851,230.065,229.7258,229.7258,1000.0
2025-02-14 13:05:00,230.23,230.26,230.02,230.09,3688.0,229.6859,229.7158,229.4764,229.5462,3688.0
2025-02-14 13:10:00,230.05,230.19,229.95,229.96,5893.0,229.5063,229.6459,229.4065,229.4165,5893.0
2025-02-14 13:15:00,229.92,230.09,229.85,229.87,5506.0,229.3766,229.5462,229.3068,229.3267,5506.0
2025-02-14 13:20:00,229.98,230.01,229.88,229.96,2367.0,229.4364,229.4664,229.3367,229.4165,2367.0
2025-02-14 13:25:00,229.98,230.18,229.87,230.18,4868.0,229.4364,229.636,229.3267,229.636,4868.0
2025-02-14 13:30:00,230.34,230.49,230.3,230.45,3717.0,229.7956,229.9452,229.7557,229.9053,3717.0
2025-02-14 13:35:00,230.38,230.38,230.22,230.29,3278.0,229.8355,229.8355,229.6759,229.7457,3278.0
2025-02-14 13:40:00,230.3,230.37,229.89,229.93,3121.0,229.7557,229.8255,229.3467,229.3866,3121.0
2025-02-14 13:45:00,229.91,230.22,229.91,230.05,2663.0,229.3666,229.6759,229.3666,229.5063,2663.0
2025-02-14 13:50:00,230.12,230.25,230.06,230.22,3109.0,229.5761,229.7058,229.5163,229.6759,3109.0
2025-02-14 13:55:00,230.2,230.26,229.98,230.08,7172.0,229.6559,229.7158,229.4364,229.5362,7172.0
2025-02-14 14:00:00,229.99,230.42,229.98,230.28,2397.0,229.4464,229.8754,229.4364,229.7357,2397.0
2025-02-14 14:05:00,230.33,230.43,230.32,230.37,2505.0,229.7856,229.8854,229.7756,229.8255,2505.0
2025-02-14 14:10:00,230.5,230.63,230.43,230.43,3000.0,229.9552,230.0849,229.8854,229.8854,3000.0
2025-02-14 14:15:00,230.38,230.44,230.3,230.39,4681.0,229.8355,229.8954,229.7557,229.8455,4681.0
2025-02-14 14:20:00,230.34,230.4,230.25,230.31,3375.0,229.7956,229.8555,229.7058,229.7657,3375.0
2025-02-14 14:25:00,230.33,230.36,230.17,230.18,4572.0,229.7856,229.8155,229.626,229.636,4572.0
2025-02-14 14:30:00,230.19,230.19,230.02,230.03,1800.0,229.6459,229.6459,229.4764,229.4863,1800.0
2025-02-14 14:35:00,230.03,230.16,229.88,229.94,7987.0,229.4863,229.616,229.3367,229.3965,7987.0
2025-02-14 14:40:00,230.01,230.22,229.97,230.18,5257.0,229.4664,229.6759,229.4265,229.636,5257.0
2025-02-14 14:45:00,230.25,230.52,230.17,230.47,6274.0,229.7058,229.9752,229.626,229.9253,6274.0
2025-02-14 14:50:00,230.47,230.6,230.46,230.58,1900.0,229.9253,230.055,229.9153,230.035,1900.0
2025-02-14 14:55:00,230.6,231.36,230.47,231.36,6622.0,230.055,230.8132,229.9253,230.8132,6622.0
2025-02-14 15:00:00,231.21,231.21,230.61,230.65,5867.0,230.6635,230.6635,230.065,230.1049,5867.0
2025-02-14 15:05:00,230.62,230.65,230.41,230.63,5802.0,230.0749,230.1049,229.8654,230.0849,5802.0
2025-02-14 15:10:00,230.62,230.62,230.41,230.53,10901.0,230.0749,230.0749,229.8654,229.9851,10901.0
2025-02-14 15:15:00,230.6,230.81,230.54,230.75,11663.0,230.055,230.2645,229.9951,230.2046,11663.0
2025-02-14 15:20:00,230.76,230.77,230.3,230.36,16092.0,230.2146,230.2246,229.7557,229.8155,16092.0
2025-02-14 15:25:00,230.35,230.43,230.28,230.31,7524.0,229.8056,229.8854,229.7357,229.7657,7524.0
2025-02-14 15:30:00,230.35,230.93,230.32,230.93,16469.0,229.8056,230.3842,229.7756,230.3842,16469.0
2025-02-14 15:35:00,230.94,231.01,230.73,230.92,11927.0,230.3942,230.464,230.1847,230.3742,11927.0
2025-02-14 15:40:00,230.97,231.21,230.9,231.14,12074.0,230.4241,230.6635,230.3543,230.5937,12074.0
2025-02-14 15:45:00,231.13,231.15,230.86,230.9,24661.0,230.5837,230.6037,230.3144,230.3543,24661.0
2025-02-14 15:50:00,230.94,231.2,230.77,230.87,46873.0,230.3942,230.6536,230.2246,230.3243,46873.0
2025-02-14 15:55:00,230.84,231.52,230.79,231.37,126517.0,230.2944,230.9728,230.2445,230.8232,126517.0
2025-02-18 09:30:00,228.62,231.15,228.0,229.01,41414.0,228.0797,230.6037,227.4611,228.4687,41414.0
2025-02-18 09:35:00,229.0,229.82,227.9,229.63,15665.0,228.4588,229.2768,227.3614,229.0873,15665.0
2025-02-18 09:40:00,229.45,230.0,229.33,229.6,6814.0,228.9077,229.4564,228.788,229.0573,6814.0
2025-02-18 09:45:00,229.43,230.28,229.39,229.75,10453.0,228.8877,229.7357,228.8478,229.207,10453.0
2025-02-18 09:50:00,229.89,230.0,229.58,229.7,5538.0,229.3467,229.4564,229.0374,229.1571,5538.0
2025-02-18 09:55:00,229.66,229.79,228.34,228.49,19339.0,229.1172,229.2469,227.8003,227.95,19339.0
2025-02-18 10:00:00,228.43,229.49,228.39,229.49,18883.0,227.8901,228.9476,227.8502,228.9476,18883.0
2025-02-18 10:05:00,229.47,229.61,228.4,228.41,5606.0,228.9277,229.0673,227.8602,227.8702,5606.0
2025-02-18 10:10:00,228.41,228.68,228.38,228.38,8550.0,227.8702,228.1395,227.8402,227.8402,8550.0
2025-02-18 10:15:00,228.45,228.54,228.19,228.34,5042.0,227.9101,227.9998,227.6507,227.8003,5042.0
2025-02-18 10:20:00,228.28,228.55,228.2,228.2,12045.0,227.7405,228.0098,227.6607,227.6607,12045.0
2025-02-18 10:25:00,228.2,228.77,228.17,228.77,7610.0,227.6607,228.2293,227.6307,228.2293,7610.0
2025-02-18 10:30:00,228.82,228.82,228.48,228.6,15311.0,228.2792,228.2792,227.94,228.0597,15311.0
2025-02-18 10:35:00,228.6,229.54,228.6,229.54,27169.0,228.0597,228.9975,228.0597,228.9975,27169.0
2025-02-18 10:40:00,229.71,230.46,229.71,230.31,2847.0,229.1671,229.9153,229.1671,229.7657,2847.0
2025-02-18 10:45:00,230.52,230.78,230.39,230.44,3017.0,229.9752,230.2346,229.8455,229.8954,3017.0
2025-02-18 10:50:00,230.31,230.32,230.11,230.22,2212.0,229.7657,229.7756,229.5661,229.6759,2212.0
2025-02-18 10:55:00,230.21,230.21,229.95,229.96,2935.0,229.6659,229.6659,229.4065,229.4165,2935.0
2025-02-18 11:00:00,230.08,230.08,229.61,229.61,6213.0,229.5362,229.5362,229.0673,229.0673,6213.0
2025-02-18 11:05:00,229.55,229.77,229.55,229.63,2247.0,229.0075,229.2269,229.0075,229.0873,2247.0
2025-02-18 11:10:00,229.62,229.64,229.48,229.5,1633.0,229.0773,229.0972,228.9376,228.9576,1633.0
2025-02-18 11:15:00,229.5,229.55,229.07,229.55,4165.0,228.9576,229.0075,228.5286,229.0075,4165.0
2025-02-18 11:20:00,229.55,229.55,229.38,229.38,380.0,229.0075,229.0075,228.8379,228.8379,380.0
2025-02-18 11:25:00,229.38,229.56,229.32,229.44,4568.0,228.8379,229.0174,228.778,228.8977,4568.0
2025-02-18 11:30:00,229.43,229.49,229.24,229.36,4592.0,228.8877,228.9476,228.6982,228.8179,4592.0
2025-02-18 11:35:00,229.36,229.47,229.21,229.22,6366.0,228.8179,228.9277,228.6683,228.6782,6366.0
2025-02-18 11:40:00,229.2,229.24,228.95,228.95,4744.0,228.6583,228.6982,228.4089,228.4089,4744.0
2025-02-18 11:45:00,228.88,228.88,228.59,228.73,2000.0,228.339,228.339,228.0497,228.1894,2000.0
2025-02-18 11:50:00,228.75,229.12,228.74,229.02,8144.0,228.2094,228.5785,228.1994,228.4787,8144.0
2025-02-18 11:55:00,228.93,229.01,228.75,228.75,3923.0,228.3889,228.4687,228.2094,228.2094,3923.0
2025-02-18 12:00:00,228.83,228.98,228.74,228.92,6033.0,228.2892,228.4388,228.1994,228.379,6033.0
2025-02-18 12:05:00,229.02,229.14,228.9,228.9,3695.0,228.4787,228.5984,228.359,228.359,3695.0
2025-02-18 12:10:00,228.95,228.98,228.84,228.94,3793.0,228.4089,228.4388,228.2991,228.3989,3793.0
2025-02-18 12:15:00,228.83,228.83,228.6,228.63,3239.0,228.2892,228.2892,228.0597,228.0896,3239.0
2025-02-18 12:20:00,228.71,228.71,228.56,228.59,2495.0,228.1694,228.1694,228.0198,228.0497,2495.0
2025-02-18 12:25:00,228.57,228.57,228.43,228.45,2658.0,228.0298,228.0298,227.8901,227.9101,2658.0
2025-02-18 12:30:00,228.53,228.67,228.51,228.65,5130.0,227.9899,228.1295,227.9699,228.1096,5130.0
2025-02-18 12:35:00,228.6,228.73,228.52,228.52,2140.0,228.0597,228.1894,227.9799,227.9799,2140.0
2025-02-18 12:40:00,228.62,228.82,228.55,228.82,5066.0,228.0797,228.2792,228.0098,228.2792,5066.0
2025-02-18 12:45:00,228.79,228.92,228.76,228.9,3492.0,228.2493,228.379,228.2193,228.359,3492.0
2025-02-18 12:50:00,228.81,228.98,228.79,228.9,3251.0,228.2692,228.4388,228.2493,228.359,3251.0
2025-02-18 12:55:00,228.98,229.15,228.96,229.1,2364.0,228.4388,228.6084,228.4189,228.5585,2364.0
2025-02-18 13:00:00,229.08,229.4,229.08,229.27,5439.0,228.5386,228.8578,228.5386,228.7281,5439.0
2025-02-18 13:05:00,229.27,229.28,229.14,229.14,1467.0,228.7281,228.7381,228.5984,228.5984,1467.0
2025-02-18 13:10:00,229.12,229.16,229.1,229.16,1742.0,228.5785,228.6184,228.5585,228.6184,1742.0
2025-02-18 13:15:00,229.16,229.27,229.09,229.26,5622.0,228.6184,228.7281,228.5485,228.7181,5622.0
2025-02-18 13:20:00,229.18,229.2,229.06,229.2,3112.0,228.6383,228.6583,228.5186,228.6583,3112.0
2025-02-18 13:25:00,229.17,229.17,229.11,229.15,929.0,228.6284,228.6284,228.5685,228.6084,929.0
2025-02-18 13:30:00,229.15,229.38,229.15,229.38,4672.0,228.6084,228.8379,228.6084,228.8379,4672.0
2025-02-18 13:35:00,229.36,229.44,229.15,229.15,3374.0,228.8179,228.8977,228.6084,228.6084,3374.0
2025-02-18 13:40:00,229.23,229.3,229.12,229.16,4099.0,228.6882,228.7581,228.5785,228.6184,4099.0
2025-02-18 13:45:00,229.23,229.27,229.09,229.27,4770.0,228.6882,228.7281,228.5485,228.7281,4770.0
2025-02-18 13:50:00,229.22,229.33,229.21,229.31,3629.0,228.6782,228.788,228.6683,228.768,3629.0
2025-02-18 13:55:00,229.36,229.44,229.2,229.2,5221.0,228.8179,228.8977,228.6583,228.6583,5221.0
2025-02-18 14:00:00,229.2,229.2,229.18,229.18,208.0,228.6583,228.6583,228.6383,228.6383,208.0
2025-02-18 14:05:00,229.15,229.15,228.62,228.67,2005.0,228.6084,228.6084,228.0797,228.1295,2005.0
2025-02-18 14:10:00,228.73,228.82,228.7,228.74,5663.0,228.1894,228.2792,228.1595,228.1994,5663.0
2025-02-18 14:15:00,228.68,228.74,228.54,228.54,3751.0,228.1395,228.1994,227.9998,227.9998,3751.0
2025-02-18 14:20:00,228.49,228.51,228.32,228.41,21778.0,227.95,227.9699,227.7804,227.8702,21778.0
2025-02-18 14:25:00,228.37,228.41,228.17,228.17,1963.0,227.8303,227.8702,227.6307,227.6307,1963.0
2025-02-18 14:30:00,228.25,228.43,228.18,228.42,5857.0,227.7105,227.8901,227.6407,227.8801,5857.0
2025-02-18 14:35:00,228.47,228.59,228.43,228.55,925.0,227.93,228.0497,227.8901,228.0098,925.0
2025-02-18 14:40:00,228.59,228.6,228.45,228.45,2009.0,228.0497,228.0597,227.9101,227.9101,2009.0
2025-02-18 14:45:00,228.55,228.56,228.53,228.53,1002.0,228.0098,228.0198,227.9899,227.9899,1002.0
2025-02-18 14:50:00,228.53,228.62,228.47,228.53,3378.0,227.9899,228.0797,227.93,227.9899,3378.0
2025-02-18 14:55:00,228.56,228.56,228.47,228.49,2118.0,228.0198,228.0198,227.93,227.95,2118.0
2025-02-18 15:00:00,228.56,228.56,228.21,228.28,2489.0,228.0198,228.0198,227.6706,227.7405,2489.0
2025-02-18 15:05:00,228.23,228.23,227.97,228.04,2116.0,227.6906,227.6906,227.4312,227.501,2116.0
2025-02-18 15:10:00,227.94,228.05,227.93,228.01,2995.0,227.4013,227.511,227.3913,227.4711,2995.0
2025-02-18 15:15:00,227.99,227.99,227.91,227.93,4510.0,227.4511,227.4511,227.3713,227.3913,4510.0
2025-02-18 15:20:00,227.97,228.0,227.83,227.91,2368.0,227.4312,227.4611,227.2915,227.3713,2368.0
2025-02-18 15:25:00,227.97,228.01,227.87,227.95,6714.0,227.4312,227.4711,227.3314,227.4112,6714.0
2025-02-18 15:30:00,227.92,228.02,227.86,227.89,18329.0,227.3813,227.4811,227.3215,227.3514,18329.0
2025-02-18 15:35:00,227.89,228.02,227.77,227.95,12076.0,227.3514,227.4811,227.2317,227.4112,12076.0
2025-02-18 15:40:00,227.91,227.91,227.46,227.7,9730.0,227.3713,227.3713,226.9224,227.1618,9730.0
2025-02-18 15:45:00,227.73,227.96,227.64,227.94,16972.0,227.1918,227.4212,227.102,227.4013,16972.0
2025-02-18 15:50:00,227.99,228.1,227.76,228.07,18585.0,227.4511,227.5609,227.2217,227.531,18585.0
2025-02-18 15:55:00,228.04,228.46,227.99,228.35,83110.0,227.501,227.92,227.4511,227.8103,83110.0
2025-02-19 09:30:00,229.9,230.41,227.75,228.43,49677.0,229.3566,229.8654,227.2117,227.8901,49677.0
2025-02-19 09:35:00,228.45,229.04,228.45,228.58,10795.0,227.9101,228.4987,227.9101,228.0398,10795.0
2025-02-19 09:40:00,228.82,229.06,228.5,228.52,11091.0,228.2792,228.5186,227.9599,227.9799,11091.0
2025-02-19 09:45:00,228.43,228.55,228.14,228.28,12028.0,227.8901,228.0098,227.6008,227.7405,12028.0
2025-02-19 09:50:00,228.35,228.5,228.14,228.29,17624.0,227.8103,227.9599,227.6008,227.7504,17624.0
2025-02-19 09:55:00,228.36,228.91,228.14,228.5,9006.0,227.8203,228.369,227.6008,227.9599,9006.0
2025-02-19 10:00:00,228.57,228.71,228.42,228.53,2700.0,228.0298,228.1694,227.8801,227.9899,2700.0
2025-02-19 10:05:00,228.47,228.81,228.47,228.66,5062.0,227.93,228.2692,227.93,228.1196,5062.0
2025-02-19 10:10:00,228.63,228.63,228.08,228.45,4376.0,228.0896,228.0896,227.5409,227.9101,4376.0
2025-02-19 10:15:00,228.43,228.53,228.42,228.52,332.0,227.8901,227.9899,227.8801,227.9799,332.0
2025-02-19 10:20:00,228.57,229.18,228.57,228.99,3255.0,228.0298,228.6383,228.0298,228.4488,3255.0
2025-02-19 10:25:00,228.9,229.11,228.69,228.69,2637.0,228.359,228.5685,228.1495,228.1495,2637.0
2025-02-19 10:30:00,228.67,228.89,228.55,228.88,3577.0,228.1295,228.349,228.0098,228.339,3577.0
2025-02-19 10:35:00,228.85,228.94,228.35,228.35,2418.0,228.3091,228.3989,227.8103,227.8103,2418.0
2025-02-19 10:40:00,228.53,228.53,228.42,228.48,528.0,227.9899,227.9899,227.8801,227.94,528.0
2025-02-19 10:45:00,228.43,228.45,228.33,228.45,1504.0,227.8901,227.9101,227.7903,227.9101,1504.0
2025-02-19 10:50:00,228.46,228.61,228.36,228.36,3166.0,227.92,228.0697,227.8203,227.8203,3166.0
2025-02-19 10:55:00,228.31,228.52,228.29,228.38,815.0,227.7704,227.9799,227.7504,227.8402,815.0
2025-02-19 11:00:00,228.25,228.3,228.09,228.21,2672.0,227.7105,227.7604,227.5509,227.6706,2672.0
2025-02-19 11:05:00,228.18,228.18,228.09,228.09,752.0,227.6407,227.6407,227.5509,227.5509,752.0
2025-02-19 11:10:00,228.14,228.29,228.13,228.29,944.0,227.6008,227.7504,227.5908,227.7504,944.0
2025-02-19 11:15:00,228.2,228.2,228.05,228.17,794.0,227.6607,227.6607,227.511,227.6307,794.0
2025-02-19 11:20:00,228.0,228.07,227.96,227.97,1053.0,227.4611,227.531,227.4212,227.4312,1053.0
2025-02-19 11:25:00,227.97,228.08,227.86,227.86,1357.0,227.4312,227.5409,227.3215,227.3215,1357.0
2025-02-19 11:30:00,227.9,228.16,227.9,228.16,2203.0,227.3614,227.6207,227.3614,227.6207,2203.0
2025-02-19 11:35:00,228.09,228.09,228.04,228.04,1267.0,227.5509,227.5509,227.501,227.501,1267.0
2025-02-19 11:40:00,228.17,228.24,228.16,228.2,772.0,227.6307,227.7006,227.6207,227.6607,772.0
2025-02-19 11:45:00,228.26,228.38,228.15,228.24,2800.0,227.7205,227.8402,227.6108,227.7006,2800.0
2025-02-19 11:50:00,228.31,228.36,228.24,228.28,2191.0,227.7704,227.8203,227.7006,227.7405,2191.0
2025-02-19 11:55:00,228.19,228.46,228.19,228.38,3769.0,227.6507,227.92,227.6507,227.8402,3769.0
2025-02-19 12:00:00,228.41,228.43,228.35,228.35,467.0,227.8702,227.8901,227.8103,227.8103,467.0
2025-02-19 12:05:00,228.44,228.54,228.26,228.26,3881.0,227.9001,227.9998,227.7205,227.7205,3881.0
2025-02-19 12:10:00,228.33,228.33,228.16,228.21,1305.0,227.7903,227.7903,227.6207,227.6706,1305.0
2025-02-19 12:15:00,228.26,228.4,228.22,228.39,3096.0,227.7205,227.8602,227.6806,227.8502,3096.0
2025-02-19 12:20:00,228.35,228.35,228.14,228.26,684.0,227.8103,227.8103,227.6008,227.7205,684.0
2025-02-19 12:25:00,228.11,228.12,228.09,228.09,300.0,227.5709,227.5808,227.5509,227.5509,300.0
2025-02-19 12:30:00,228.14,228.2,228.09,228.2,643.0,227.6008,227.6607,227.5509,227.6607,643.0
2025-02-19 12:35:00,228.18,228.32,228.18,228.26,2037.0,227.6407,227.7804,227.6407,227.7205,2037.0
2025-02-19 12:40:00,228.22,228.27,228.14,228.21,714.0,227.6806,227.7305,227.6008,227.6706,714.0
2025-02-19 12:45:00,228.28,228.44,228.27,228.44,1755.0,227.7405,227.9001,227.7305,227.9001,1755.0
2025-02-19 12:50:00,228.48,228.64,228.37,228.54,4372.0,227.94,228.0996,227.8303,227.9998,4372.0
2025-02-19 12:55:00,228.56,228.57,228.45,228.49,811.0,228.0198,228.0298,227.9101,227.95,811.0
2025-02-19 13:00:00,228.49,228.56,228.48,228.49,994.0,227.95,228.0198,227.94,227.95,994.0
2025-02-19 13:05:00,228.43,228.69,228.42,228.58,2431.0,227.8901,228.1495,227.8801,228.0398,2431.0
2025-02-19 13:10:00,228.56,228.65,228.47,228.47,2457.0,228.0198,228.1096,227.93,227.93,2457.0
2025-02-19 13:15:00,228.6,228.74,228.6,228.71,1791.0,228.0597,228.1994,228.0597,228.1694,1791.0
2025-02-19 13:20:00,228.71,228.75,228.7,228.75,931.0,228.1694,228.2094,228.1595,228.2094,931.0
2025-02-19 13:25:00,228.81,228.81,228.68,228.68,822.0,228.2692,228.2692,228.1395,228.1395,822.0
2025-02-19 13:30:00,228.85,228.85,228.72,228.72,2575.0,228.3091,228.3091,228.1794,228.1794,2575.0
2025-02-19 13:35:00,228.8,228.82,228.77,228.82,408.0,228.2592,228.2792,228.2293,228.2792,408.0
2025-02-19 13:40:00,228.74,228.81,228.66,228.68,1578.0,228.1994,228.2692,228.1196,228.1395,1578.0
2025-02-19 13:45:00,228.67,228.71,228.48,228.54,3399.0,228.1295,228.1694,227.94,227.9998,3399.0
2025-02-19 13:50:00,228.54,228.56,228.44,228.53,438.0,227.9998,228.0198,227.9001,227.9899,438.0
2025-02-19 13:55:00,228.56,228.6,228.52,228.52,1410.0,228.0198,228.0597,227.9799,227.9799,1410.0
2025-02-19 14:00:00,228.44,228.54,228.44,228.44,1869.0,227.9001,227.9998,227.9001,227.9001,1869.0
2025-02-19 14:05:00,228.52,228.87,228.51,228.86,3700.0,227.9799,228.3291,227.9699,228.3191,3700.0
2025-02-19 14:10:00,228.93,229.16,228.92,229.15,1597.0,228.3889,228.6184,228.379,228.6084,1597.0
2025-02-19 14:15:00,229.21,229.22,229.08,229.08,405.0,228.6683,228.6782,228.5386,228.5386,405.0
2025-02-19 14:20:00,229.15,229.24,228.94,228.96,2112.0,228.6084,228.6982,228.3989,228.4189,2112.0
2025-02-19 14:25:00,229.05,229.19,229.05,229.19,1286.0,228.5086,228.6483,228.5086,228.6483,1286.0
2025-02-19 14:30:00,229.23,229.23,229.07,229.15,800.0,228.6882,228.6882,228.5286,228.6084,800.0
2025-02-19 14:35:00,229.06,229.17,229.06,229.16,2219.0,228.5186,228.6284,228.5186,228.6184,2219.0
2025-02-19 14:40:00,229.15,229.16,229.07,229.15,964.0,228.6084,228.6184,228.5286,228.6084,964.0
2025-02-19 14:45:00,229.07,229.14,228.98,229.04,1914.0,228.5286,228.5984,228.4388,228.4987,1914.0
2025-02-19 14:50:00,229.04,229.1,228.82,228.84,8062.0,228.4987,228.5585,228.2792,228.2991,8062.0
2025-02-19 14:55:00,228.84,228.85,228.67,228.85,3927.0,228.2991,228.3091,228.1295,228.3091,3927.0
2025-02-19 15:00:00,228.9,228.9,228.63,228.63,5247.0,228.359,228.359,228.0896,228.0896,5247.0
2025-02-19 15:05:00,228.73,228.73,228.45,228.45,4338.0,228.1894,228.1894,227.9101,227.9101,4338.0
2025-02-19 15:10:00,228.54,228.61,228.54,228.61,3269.0,227.9998,228.0697,227.9998,228.0697,3269.0
2025-02-19 15:15:00,228.66,228.72,228.64,228.66,3391.0,228.1196,228.1794,228.0996,228.1196,3391.0
2025-02-19 15:20:00,228.68,228.96,228.68,228.96,3311.0,228.1395,228.4189,228.1395,228.4189,3311.0
2025-02-19 15:25:00,228.96,229.05,228.96,229.01,5120.0,228.4189,228.5086,228.4189,228.4687,5120.0
2025-02-19 15:30:00,228.96,229.18,228.96,229.11,7595.0,228.4189,228.6383,228.4189,228.5685,7595.0
2025-02-19 15:35:00,229.04,229.11,228.82,228.82,14275.0,228.4987,228.5685,228.2792,228.2792,14275.0
2025-02-19 15:40:00,228.81,228.88,228.69,228.72,3628.0,228.2692,228.339,228.1495,228.1794,3628.0
2025-02-19 15:45:00,228.7,228.97,228.66,228.97,14083.0,228.1595,228.4288,228.1196,228.4288,14083.0
2025-02-19 15:50:00,228.99,229.57,228.96,229.11,17297.0,228.4488,229.0274,228.4189,228.5685,17297.0
2025-02-19 15:55:00,229.15,229.68,229.13,229.58,92353.0,228.6084,229.1372,228.5885,229.0374,92353.0
2025-02-20 09:30:00,228.56,228.56,227.9,227.93,13725.0,228.0198,228.0198,227.3614,227.3913,13725.0
2025-02-20 09:35:00,228.0,228.0,227.86,227.87,400.0,227.4611,227.4611,227.3215,227.3314,400.0
2025-02-20 09:40:00,227.39,227.69,227.26,227.42,2052.0,226.8526,227.1519,226.7229,226.8825,2052.0
2025-02-20 09:45:00,227.27,227.93,227.26,227.56,3711.0,226.7329,227.3913,226.7229,227.0222,3711.0
2025-02-20 09:50:00,227.61,228.11,227.61,228.11,600.0,227.072,227.5709,227.072,227.5709,600.0
2025-02-20 09:55:00,227.97,228.09,227.8,227.81,8681.0,227.4312,227.5509,227.2616,227.2716,8681.0
2025-02-20 10:00:00,227.81,227.91,227.58,227.86,5065.0,227.2716,227.3713,227.0421,227.3215,5065.0
2025-02-20 10:05:00,227.79,227.79,227.59,227.59,1207.0,227.2516,227.2516,227.0521,227.0521,1207.0
2025-02-20 10:10:00,227.59,227.95,227.45,227.83,5224.0,227.0521,227.4112,226.9124,227.2915,5224.0
2025-02-20 10:15:00,227.66,227.88,227.62,227.88,2633.0,227.1219,227.3414,227.082,227.3414,2633.0
2025-02-20 10:20:00,227.81,228.01,227.72,227.98,3100.0,227.2716,227.4711,227.1818,227.4412,3100.0
2025-02-20 10:25:00,227.98,228.02,227.98,228.0,800.0,227.4412,227.4811,227.4412,227.4611,800.0
2025-02-20 10:30:00,228.02,228.29,228.01,228.29,4008.0,227.4811,227.7504,227.4711,227.7504,4008.0
2025-02-20 10:35:00,228.29,228.82,228.29,228.55,8892.0,227.7504,228.2792,227.7504,228.0098,8892.0
2025-02-20 10:40:00,228.69,228.98,228.53,228.84,710.0,228.1495,228.4388,227.9899,228.2991,710.0
2025-02-20 10:45:00,228.96,228.96,228.7,228.72,2711.0,228.4189,228.4189,228.1595,228.1794,2711.0
2025-02-20 10:50:00,228.81,228.99,228.76,228.76,2739.0,228.2692,228.4488,228.2193,228.2193,2739.0
2025-02-20 10:55:00,228.79,229.32,228.58,229.32,9933.0,228.2493,228.778,228.0398,228.778,9933.0
2025-02-20 11:00:00,229.19,229.42,229.18,229.19,7671.0,228.6483,228.8778,228.6383,228.6483,7671.0
2025-02-20 11:05:00,229.12,229.47,229.11,229.47,6941.0,228.5785,228.9277,228.5685,228.9277,6941.0
2025-02-20 11:10:00,229.55,229.59,229.48,229.56,1700.0,229.0075,229.0474,228.9376,229.0174,1700.0
2025-02-20 11:15:00,229.63,229.63,229.43,229.45,5410.0,229.0873,229.0873,228.8877,228.9077,5410.0
2025-02-20 11:20:00,229.49,229.62,229.42,229.45,4600.0,228.9476,229.0773,228.8778,228.9077,4600.0
2025-02-20 11:25:00,229.44,229.83,229.42,229.75,4292.0,228.8977,229.2868,228.8778,229.207,4292.0
2025-02-20 11:30:00,229.71,229.76,229.54,229.54,5215.0,229.1671,229.217,228.9975,228.9975,5215.0
2025-02-20 11:35:00,229.59,229.59,229.29,229.38,2335.0,229.0474,229.0474,228.7481,228.8379,2335.0
2025-02-20 11:40:00,229.34,229.52,229.34,229.52,5300.0,228.798,228.9775,228.798,228.9775,5300.0
2025-02-20 11:45:00,229.58,229.74,229.47,229.48,5039.0,229.0374,229.197,228.9277,228.9376,5039.0
2025-02-20 11:50:00,229.54,229.58,229.46,229.52,4707.0,228.9975,229.0374,228.9177,228.9775,4707.0
2025-02-20 11:55:00,229.53,229.56,229.26,229.27,3702.0,228.9875,229.0174,228.7181,228.7281,3702.0
2025-02-20 12:00:00,229.37,229.37,229.04,229.25,2169.0,228.8279,228.8279,228.4987,228.7082,2169.0
2025-02-20 12:05:00,229.28,229.29,228.87,228.87,5839.0,228.7381,228.7481,228.3291,228.3291,5839.0
2025-02-20 12:10:00,228.87,229.11,228.68,229.11,3520.0,228.3291,228.5685,228.1395,228.5685,3520.0
2025-02-20 12:15:00,229.17,229.34,229.13,229.13,1800.0,228.6284,228.798,228.5885,228.5885,1800.0
2025-02-20 12:20:00,229.2,229.4,229.14,229.23,5719.0,228.6583,228.8578,228.5984,228.6882,5719.0
2025-02-20 12:25:00,229.34,229.34,229.06,229.14,6403.0,228.798,228.798,228.5186,228.5984,6403.0
2025-02-20 12:30:00,229.14,229.33,229.06,229.29,3380.0,228.5984,228.788,228.5186,228.7481,3380.0
2025-02-20 12:35:00,229.34,229.39,229.34,229.38,585.0,228.798,228.8478,228.798,228.8379,585.0
2025-02-20 12:40:00,229.33,229.4,229.16,229.4,3139.0,228.788,228.8578,228.6184,228.8578,3139.0
2025-02-20 12:45:00,229.45,229.45,229.06,229.06,3813.0,228.9077,228.9077,228.5186,228.5186,3813.0
2025-02-20 12:50:00,229.08,229.24,229.05,229.24,17764.0,228.5386,228.6982,228.5086,228.6982,17764.0
2025-02-20 12:55:00,229.05,229.21,228.93,229.21,2001.0,228.5086,228.6683,228.3889,228.6683,2001.0
2025-02-20 13:00:00,229.13,229.36,229.12,229.22,1598.0,228.5885,228.8179,228.5785,228.6782,1598.0
2025-02-20 13:05:00,229.11,229.22,229.09,229.22,2567.0,228.5685,228.6782,228.5485,228.6782,2567.0
2025-02-20 13:10:00,229.23,229.75,229.12,229.74,10859.0,228.6882,229.207,228.5785,229.197,10859.0
2025-02-20 13:15:00,229.71,229.71,229.5,229.59,2008.0,229.1671,229.1671,228.9576,229.0474,2008.0
2025-02-20 13:20:00,229.74,229.78,229.62,229.74,2512.0,229.197,229.2369,229.0773,229.197,2512.0
2025-02-20 13:25:00,229.78,229.91,229.72,229.81,1006.0,229.2369,229.3666,229.1771,229.2668,1006.0
2025-02-20 13:30:00,229.81,229.89,229.81,229.89,400.0,229.2668,229.3467,229.2668,229.3467,400.0
2025-02-20 13:35:00,229.81,230.01,229.81,230.0,1548.0,229.2668,229.4664,229.2668,229.4564,1548.0
2025-02-20 13:40:00,230.0,230.17,230.0,230.14,2508.0,229.4564,229.626,229.4564,229.5961,2508.0
2025-02-20 13:45:00,230.13,230.13,229.95,229.97,4229.0,229.5861,229.5861,229.4065,229.4265,4229.0
2025-02-20 13:50:00,229.97,230.26,229.97,230.25,3300.0,229.4265,229.7158,229.4265,229.7058,3300.0
2025-02-20 13:55:00,230.26,230.72,230.03,230.69,24708.0,229.7158,230.1747,229.4863,230.1448,24708.0
2025-02-20 14:00:00,230.72,230.79,230.62,230.71,10227.0,230.1747,230.2445,230.0749,230.1647,10227.0
2025-02-20 14:05:00,230.76,231.06,230.66,230.86,12130.0,230.2146,230.5139,230.1148,230.3144,12130.0
2025-02-20 14:10:00,230.87,231.11,230.8,231.11,7642.0,230.3243,230.5638,230.2545,230.5638,7642.0
2025-02-20 14:15:00,230.86,230.97,230.71,230.84,9454.0,230.3144,230.4241,230.1647,230.2944,9454.0
2025-02-20 14:20:00,230.85,231.19,230.81,231.1,12996.0,230.3044,230.6436,230.2645,230.5538,12996.0
2025-02-20 14:25:00,231.1,231.2,230.69,230.69,23540.0,230.5538,230.6536,230.1448,230.1448,23540.0
2025-02-20 14:30:00,230.65,230.93,230.65,230.93,4125.0,230.1049,230.3842,230.1049,230.3842,4125.0
2025-02-20 14:35:00,230.9,230.97,230.74,230.82,1700.0,230.3543,230.4241,230.1946,230.2745,1700.0
2025-02-20 14:40:00,230.81,231.0,230.81,230.97,2819.0,230.2645,230.454,230.2645,230.4241,2819.0
2025-02-20 14:45:00,231.01,231.11,230.9,231.09,8491.0,230.464,230.5638,230.3543,230.5438,8491.0
2025-02-20 14:50:00,231.11,231.17,230.99,231.01,2708.0,230.5638,230.6236,230.4441,230.464,2708.0
2025-02-20 14:55:00,231.03,231.1,230.98,231.02,2879.0,230.484,230.5538,230.4341,230.474,2879.0
2025-02-20 15:00:00,230.98,231.0,230.88,230.94,6028.0,230.4341,230.454,230.3343,230.3942,6028.0
2025-02-20 15:05:00,230.94,231.0,230.93,230.98,1146.0,230.3942,230.454,230.3842,230.4341,1146.0
2025-02-20 15:10:00,231.07,231.19,231.04,231.04,1405.0,230.5239,230.6436,230.4939,230.4939,1405.0
2025-02-20 15:15:00,231.01,231.13,231.01,231.09,5753.0,230.464,230.5837,230.464,230.5438,5753.0
2025-02-20 15:20:00,231.15,231.35,231.12,231.13,4009.0,230.6037,230.8032,230.5738,230.5837,4009.0
2025-02-20 15:25:00,231.12,231.19,231.06,231.14,5297.0,230.5738,230.6436,230.5139,230.5937,5297.0
2025-02-20 15:30:00,231.2,231.26,231.17,231.19,6337.0,230.6536,230.7134,230.6236,230.6436,6337.0
2025-02-20 15:35:00,231.19,231.31,231.16,231.21,11968.0,230.6436,230.7633,230.6137,230.6635,11968.0
2025-02-20 15:40:00,231.27,231.27,230.83,230.85,22265.0,230.7234,230.7234,230.2844,230.3044,22265.0
2025-02-20 15:45:00,230.92,231.01,230.78,230.9,4428.0,230.3742,230.464,230.2346,230.3543,4428.0
2025-02-20 15:50:00,230.96,231.06,230.52,230.58,17682.0,230.4141,230.5139,229.9752,230.035,17682.0
2025-02-20 15:55:00,230.58,230.94,230.53,230.79,84590.0,230.035,230.3942,229.9851,230.2445,84590.0
2025-02-21 09:30:00,229.55,229.55,228.56,228.78,39974.0,229.0075,229.0075,228.0198,228.2393,39974.0
2025-02-21 09:35:00,228.77,229.05,228.35,228.77,6719.0,228.2293,228.5086,227.8103,228.2293,6719.0
2025-02-21 09:40:00,228.85,229.77,228.27,229.77,3706.0,228.3091,229.2269,227.7305,229.2269,3706.0
2025-02-21 09:45:00,229.94,230.25,229.75,230.03,2770.0,229.3965,229.7058,229.207,229.4863,2770.0
2025-02-21 09:50:00,229.88,230.02,229.52,229.52,7814.0,229.3367,229.4764,228.9775,228.9775,7814.0
2025-02-21 09:55:00,229.73,230.21,229.57,230.21,7202.0,229.187,229.6659,229.0274,229.6659,7202.0
2025-02-21 10:00:00,230.04,230.24,229.86,230.19,3769.0,229.4963,229.6958,229.3167,229.6459,3769.0
2025-02-21 10:05:00,230.35,230.69,230.34,230.69,1911.0,229.8056,230.1448,229.7956,230.1448,1911.0
2025-02-21 10:10:00,230.48,230.56,230.29,230.47,1240.0,229.9353,230.0151,229.7457,229.9253,1240.0
2025-02-21 10:15:00,230.47,230.69,230.2,230.69,12384.0,229.9253,230.1448,229.6559,230.1448,12384.0
2025-02-21 10:20:00,230.68,230.71,230.66,230.71,575.0,230.1348,230.1647,230.1148,230.1647,575.0
2025-02-21 10:25:00,230.75,230.83,230.47,230.51,1027.0,230.2046,230.2844,229.9253,229.9652,1027.0
2025-02-21 10:30:00,230.53,230.55,230.32,230.55,1000.0,229.9851,230.0051,229.7756,230.0051,1000.0
2025-02-21 10:35:00,230.53,230.54,230.19,230.2,1191.0,229.9851,229.9951,229.6459,229.6559,1191.0
2025-02-21 10:40:00,230.2,230.2,230.2,230.2,0.0,229.6559,229.6559,229.6559,229.6559,0.0
2025-02-21 10:45:00,230.34,230.51,230.34,230.4,12710.0,229.7956,229.9652,229.7956,229.8555,12710.0
2025-02-21 10:50:00,230.35,230.36,230.2,230.35,3912.0,229.8056,229.8155,229.6559,229.8056,3912.0
2025-02-21 10:55:00,230.46,230.57,230.44,230.57,1771.0,229.9153,230.0251,229.8954,230.0251,1771.0
2025-02-21 11:00:00,230.37,230.59,230.37,230.54,1041.0,229.8255,230.045,229.8255,229.9951,1041.0
2025-02-21 11:05:00,230.62,230.73,230.48,230.61,4363.0,230.0749,230.1847,229.9353,230.065,4363.0
2025-02-21 11:10:00,230.5,230.88,230.5,230.88,3639.0,229.9552,230.3343,229.9552,230.3343,3639.0
2025-02-21 11:15:00,230.79,230.79,230.59,230.59,3200.0,230.2445,230.2445,230.045,230.045,3200.0
2025-02-21 11:20:00,230.65,230.81,230.65,230.8,1400.0,230.1049,230.2645,230.1049,230.2545,1400.0
2025-02-21 11:25:00,230.67,230.67,230.66,230.67,400.0,230.1248,230.1248,230.1148,230.1248,400.0
2025-02-21 11:30:00,230.67,230.81,230.52,230.75,6691.0,230.1248,230.2645,229.9752,230.2046,6691.0
2025-02-21 11:35:00,230.68,230.68,230.41,230.41,2514.0,230.1348,230.1348,229.8654,229.8654,2514.0
2025-02-21 11:40:00,230.51,230.51,230.14,230.14,8828.0,229.9652,229.9652,229.5961,229.5961,8828.0
2025-02-21 11:45:00,230.14,230.46,230.13,230.34,2838.0,229.5961,229.9153,229.5861,229.7956,2838.0
2025-02-21 11:50:00,230.35,230.35,230.34,230.34,300.0,229.8056,229.8056,229.7956,229.7956,300.0
2025-02-21 11:55:00,230.25,230.48,230.14,230.18,2655.0,229.7058,229.9353,229.5961,229.636,2655.0
2025-02-21 12:00:00,230.47,230.68,230.3,230.68,12139.0,229.9253,230.1348,229.7557,230.1348,12139.0
2025-02-21 12:05:00,230.58,230.65,230.57,230.62,2200.0,230.035,230.1049,230.0251,230.0749,2200.0
2025-02-21 12:10:00,230.63,230.82,230.61,230.82,9631.0,230.0849,230.2745,230.065,230.2745,9631.0
2025-02-21 12:15:00,230.8,230.83,230.53,230.65,4713.0,230.2545,230.2844,229.9851,230.1049,4713.0
2025-02-21 12:20:00,230.65,230.69,230.59,230.63,1023.0,230.1049,230.1448,230.045,230.0849,1023.0
2025-02-21 12:25:00,230.67,230.8,230.66,230.77,2464.0,230.1248,230.2545,230.1148,230.2246,2464.0
2025-02-21 12:30:00,230.65,230.66,230.55,230.64,3509.0,230.1049,230.1148,230.0051,230.0949,3509.0
2025-02-21 12:35:00,230.73,230.82,230.56,230.61,2200.0,230.1847,230.2745,230.0151,230.065,2200.0
2025-02-21 12:40:00,230.69,230.74,230.62,230.74,1142.0,230.1448,230.1946,230.0749,230.1946,1142.0
2025-02-21 12:45:00,230.64,230.87,230.53,230.83,6418.0,230.0949,230.3243,229.9851,230.2844,6418.0
2025-02-21 12:50:00,230.79,230.83,230.6,230.83,3900.0,230.2445,230.2844,230.055,230.2844,3900.0
2025-02-21 12:55:00,230.83,230.83,230.56,230.66,8086.0,230.2844,230.2844,230.0151,230.1148,8086.0
2025-02-21 13:00:00,230.77,230.87,230.77,230.77,2810.0,230.2246,230.3243,230.2246,230.2246,2810.0
2025-02-21 13:05:00,230.83,231.0,230.69,230.97,4276.0,230.2844,230.454,230.1448,230.4241,4276.0
2025-02-21 13:10:00,230.96,231.13,230.87,231.13,3732.0,230.4141,230.5837,230.3243,230.5837,3732.0
2025-02-21 13:15:00,231.15,231.41,231.01,231.08,4107.0,230.6037,230.8631,230.464,230.5338,4107.0
2025-02-21 13:20:00,231.06,231.21,230.94,231.12,3875.0,230.5139,230.6635,230.3942,230.5738,3875.0
2025-02-21 13:25:00,231.13,231.21,230.92,230.96,3446.0,230.5837,230.6635,230.3742,230.4141,3446.0
2025-02-21 13:30:00,231.0,231.03,230.78,230.87,8176.0,230.454,230.484,230.2346,230.3243,8176.0
2025-02-21 13:35:00,230.87,231.02,230.73,230.84,8006.0,230.3243,230.474,230.1847,230.2944,8006.0
2025-02-21 13:40:00,230.79,230.93,230.79,230.87,3947.0,230.2445,230.3842,230.2445,230.3243,3947.0
2025-02-21 13:45:00,230.78,231.04,230.69,230.95,3300.0,230.2346,230.4939,230.1448,230.4042,3300.0
2025-02-21 13:50:00,231.04,231.29,231.03,231.29,5350.0,230.4939,230.7433,230.484,230.7433,5350.0
2025-02-21 13:55:00,231.24,231.31,231.16,231.18,5372.0,230.6935,230.7633,230.6137,230.6336,5372.0
2025-02-21 14:00:00,231.18,231.18,230.7,231.0,4726.0,230.6336,230.6336,230.1547,230.454,4726.0
2025-02-21 14:05:00,230.86,231.23,230.86,231.23,2794.0,230.3144,230.6835,230.3144,230.6835,2794.0
2025-02-21 14:10:00,231.23,231.44,230.74,230.99,13877.0,230.6835,230.893,230.1946,230.4441,13877.0
2025-02-21 14:15:00,230.94,231.14,230.81,231.13,9844.0,230.3942,230.5937,230.2645,230.5837,9844.0
2025-02-21 14:20:00,230.99,231.05,230.43,230.43,16931.0,230.4441,230.5039,229.8854,229.8854,16931.0
2025-02-21 14:25:00,230.53,230.81,230.4,230.62,6094.0,229.9851,230.2645,229.8555,230.0749,6094.0
2025-02-21 14:30:00,230.6,230.73,230.42,230.63,10804.0,230.055,230.1847,229.8754,230.0849,10804.0
2025-02-21 14:35:00,230.53,230.93,230.52,230.82,3610.0,229.9851,230.3842,229.9752,230.2745,3610.0
2025-02-21 14:40:00,230.8,230.99,230.68,230.99,2729.0,230.2545,230.4441,230.1348,230.4441,2729.0
2025-02-21 14:45:00,230.96,231.15,230.96,231.15,2100.0,230.4141,230.6037,230.4141,230.6037,2100.0
2025-02-21 14:50:00,231.1,231.12,231.04,231.12,700.0,230.5538,230.5738,230.4939,230.5738,700.0
2025-02-21 14:55:00,231.22,231.36,231.1,231.25,3931.0,230.6735,230.8132,230.5538,230.7034,3931.0
2025-02-21 15:00:00,231.26,231.28,231.07,231.16,2557.0,230.7134,230.7334,230.5239,230.6137,2557.0
2025-02-21 15:05:00,231.16,231.16,230.76,230.78,27639.0,230.6137,230.6137,230.2146,230.2346,27639.0
2025-02-21 15:10:00,230.7,230.79,230.32,230.6,17291.0,230.1547,230.2445,229.7756,230.055,17291.0
2025-02-21 15:15:00,230.59,230.76,230.13,230.61,26164.0,230.045,230.2146,229.5861,230.065,26164.0
2025-02-21 15:20:00,230.55,230.65,230.0,230.35,15276.0,230.0051,230.1049,229.4564,229.8056,15276.0
2025-02-21 15:25:00,230.4,230.61,230.38,230.46,7994.0,229.8555,230.065,229.8355,229.9153,7994.0
2025-02-21 15:30:00,230.54,230.85,230.46,230.84,5842.0,229.9951,230.3044,229.9153,230.2944,5842.0
2025-02-21 15:35:00,230.81,231.07,230.79,231.06,5500.0,230.2645,230.5239,230.2445,230.5139,5500.0
2025-02-21 15:40:00,230.99,231.01,230.86,230.95,5206.0,230.4441,230.464,230.3144,230.4042,5206.0
2025-02-21 15:45:00,230.94,231.08,230.82,231.0,10990.0,230.3942,230.5338,230.2745,230.454,10990.0
2025-02-21 15:50:00,231.07,231.07,230.52,230.66,36825.0,230.5239,230.5239,229.9752,230.1148,36825.0
2025-02-21 15:55:00,230.67,230.9,230.61,230.86,83675.0,230.1248,230.3543,230.065,230.3144,83675.0
2025-02-24 09:30:00,230.64,231.3,230.26,230.76,18233.0,230.0949,230.7533,229.7158,230.2146,18233.0
2025-02-24 09:35:00,231.26,231.99,231.19,231.41,13981.0,230.7134,231.4417,230.6436,230.8631,13981.0
2025-02-24 09:40:00,231.62,232.28,231.16,231.41,5344.0,231.0726,231.731,230.6137,230.8631,5344.0
2025-02-24 09:45:00,231.48,231.56,231.12,231.34,1380.0,230.9329,231.0127,230.5738,230.7932,1380.0
2025-02-24 09:50:00,231.38,232.0,231.08,231.7,6640.0,230.8331,231.4517,230.5338,231.1524,6640.0
2025-02-24 09:55:00,231.65,232.18,231.65,232.18,13923.0,231.1025,231.6312,231.1025,231.6312,13923.0
2025-02-24 10:00:00,232.06,232.69,232.05,232.2,2679.0,231.5115,232.14,231.5016,231.6512,2679.0
2025-02-24 10:05:00,232.58,233.42,232.55,232.93,7266.0,232.0303,232.8683,232.0004,232.3795,7266.0
2025-02-24 10:10:00,232.56,232.58,231.67,232.23,3828.0,232.0103,232.0303,231.1225,231.6811,3828.0
2025-02-24 10:15:00,232.23,232.4,232.08,232.27,14874.0,231.6811,231.8507,231.5315,231.721,14874.0
2025-02-24 10:20:00,232.27,232.78,232.26,232.46,9781.0,231.721,232.2298,231.7111,231.9106,9781.0
2025-02-24 10:25:00,232.47,232.67,232.34,232.49,2425.0,231.9206,232.1201,231.7909,231.9405,2425.0
2025-02-24 10:30:00,232.49,232.87,232.25,232.25,15848.0,231.9405,232.3196,231.7011,231.7011,15848.0
2025-02-24 10:35:00,232.42,232.56,232.19,232.25,1482.0,231.8707,232.0103,231.6412,231.7011,1482.0
2025-02-24 10:40:00,232.3,232.54,232.2,232.3,2686.0,231.751,231.9904,231.6512,231.751,2686.0
2025-02-24 10:45:00,232.29,232.6,232.29,232.5,2301.0,231.741,232.0503,231.741,231.9505,2301.0
2025-02-24 10:50:00,232.5,232.72,232.35,232.51,20091.0,231.9505,232.17,231.8008,231.9605,20091.0
2025-02-24 10:55:00,232.45,232.62,232.44,232.58,2667.0,231.9006,232.0702,231.8906,232.0303,2667.0
2025-02-24 11:00:00,232.43,232.53,232.39,232.5,3669.0,231.8807,231.9804,231.8407,231.9505,3669.0
2025-02-24 11:05:00,232.5,232.8,232.49,232.65,2330.0,231.9505,232.2498,231.9405,232.1001,2330.0
2025-02-24 11:10:00,232.58,232.58,232.5,232.5,4000.0,232.0303,232.0303,231.9505,231.9505,4000.0
2025-02-24 11:15:00,232.47,232.53,232.38,232.48,7833.0,231.9206,231.9804,231.8308,231.9305,7833.0
2025-02-24 11:20:00,232.49,232.6,232.42,232.52,2819.0,231.9405,232.0503,231.8707,231.9704,2819.0
2025-02-24 11:25:00,232.56,232.65,232.45,232.56,2272.0,232.0103,232.1001,231.9006,232.0103,2272.0
2025-02-24 11:30:00,232.54,232.8,232.53,232.62,3332.0,231.9904,232.2498,231.9804,232.0702,3332.0
2025-02-24 11:35:00,232.64,232.64,232.45,232.49,1750.0,232.0902,232.0902,231.9006,231.9405,1750.0
2025-02-24 11:40:00,232.64,232.8,232.45,232.58,3412.0,232.0902,232.2498,231.9006,232.0303,3412.0
2025-02-24 11:45:00,232.58,232.76,232.57,232.62,3468.0,232.0303,232.2099,232.0203,232.0702,3468.0
2025-02-24 11:50:00,232.76,232.96,232.76,232.83,2147.0,232.2099,232.4094,232.2099,232.2797,2147.0
2025-02-24 11:55:00,232.89,233.08,232.82,233.0,8419.0,232.3396,232.5291,232.2697,232.4493,8419.0
2025-02-24 12:00:00,232.95,233.02,232.51,232.71,2819.0,232.3994,232.4693,231.9605,232.16,2819.0
2025-02-24 12:05:00,232.6,232.72,232.57,232.64,4645.0,232.0503,232.17,232.0203,232.0902,4645.0
2025-02-24 12:10:00,232.63,232.7,232.56,232.66,2934.0,232.0802,232.15,232.0103,232.1101,2934.0
2025-02-24 12:15:00,232.59,232.85,232.59,232.85,8416.0,232.0403,232.2997,232.0403,232.2997,8416.0
2025-02-24 12:20:00,232.85,232.86,232.81,232.84,11640.0,232.2997,232.3096,232.2598,232.2897,11640.0
2025-02-24 12:25:00,232.86,232.92,232.6,232.75,7087.0,232.3096,232.3695,232.0503,232.1999,7087.0
2025-02-24 12:30:00,232.75,232.87,232.72,232.87,1726.0,232.1999,232.3196,232.17,232.3196,1726.0
2025-02-24 12:35:00,232.87,232.93,232.83,232.89,1642.0,232.3196,232.3795,232.2797,232.3396,1642.0
2025-02-24 12:40:00,232.87,233.0,232.87,232.96,1923.0,232.3196,232.4493,232.3196,232.4094,1923.0
2025-02-24 12:45:00,233.0,233.04,232.97,232.97,2490.0,232.4493,232.4892,232.4194,232.4194,2490.0
2025-02-24 12:50:00,232.9,232.96,232.69,232.87,12318.0,232.3495,232.4094,232.14,232.3196,12318.0
2025-02-24 12:55:00,232.76,232.88,232.65,232.68,2083.0,232.2099,232.3296,232.1001,232.1301,2083.0
2025-02-24 13:00:00,232.7,232.7,232.51,232.51,2255.0,232.15,232.15,231.9605,231.9605,2255.0
2025-02-24 13:05:00,232.65,232.78,232.52,232.71,5580.0,232.1001,232.2298,231.9704,232.16,5580.0
2025-02-24 13:10:00,232.78,232.87,232.77,232.86,2088.0,232.2298,232.3196,232.2199,232.3096,2088.0
2025-02-24 13:15:00,232.81,232.9,232.8,232.83,1448.0,232.2598,232.3495,232.2498,232.2797,1448.0
2025-02-24 13:20:00,232.91,232.99,232.78,232.9,1524.0,232.3595,232.4393,232.2298,232.3495,1524.0
2025-02-24 13:25:00,232.98,233.0,232.75,232.75,5487.0,232.4294,232.4493,232.1999,232.1999,5487.0
2025-02-24 13:30:00,232.79,232.81,232.72,232.76,1401.0,232.2398,232.2598,232.17,232.2099,1401.0
2025-02-24 13:35:00,232.77,232.99,232.75,232.99,1513.0,232.2199,232.4393,232.1999,232.4393,1513.0
2025-02-24 13:40:00,232.98,232.98,232.8,232.85,2558.0,232.4294,232.4294,232.2498,232.2997,2558.0
2025-02-24 13:45:00,232.9,232.93,232.66,232.75,6933.0,232.3495,232.3795,232.1101,232.1999,6933.0
2025-02-24 13:50:00,232.75,232.86,232.65,232.78,4467.0,232.1999,232.3096,232.1001,232.2298,4467.0
2025-02-24 13:55:00,232.84,232.84,232.7,232.72,2690.0,232.2897,232.2897,232.15,232.17,2690.0
2025-02-24 14:00:00,232.74,232.86,232.74,232.83,1505.0,232.1899,232.3096,232.1899,232.2797,1505.0
2025-02-24 14:05:00,232.89,232.95,232.73,232.83,1633.0,232.3396,232.3994,232.1799,232.2797,1633.0
2025-02-24 14:10:00,232.75,232.87,232.65,232.75,1742.0,232.1999,232.3196,232.1001,232.1999,1742.0
2025-02-24 14:15:00,232.73,232.89,232.73,232.78,1572.0,232.1799,232.3396,232.1799,232.2298,1572.0
2025-02-24 14:20:00,232.77,232.85,232.63,232.72,3414.0,232.2199,232.2997,232.0802,232.17,3414.0
2025-02-24 14:25:00,232.73,232.84,232.68,232.77,3304.0,232.1799,232.2897,232.1301,232.2199,3304.0
2025-02-24 14:30:00,232.83,232.91,232.81,232.9,2442.0,232.2797,232.3595,232.2598,232.3495,2442.0
2025-02-24 14:35:00,232.82,232.89,232.74,232.85,4027.0,232.2697,232.3396,232.1899,232.2997,4027.0
2025-02-24 14:40:00,232.8,232.84,232.7,232.71,4342.0,232.2498,232.2897,232.15,232.16,4342.0
2025-02-24 14:45:00,232.8,232.81,232.71,232.73,4051.0,232.2498,232.2598,232.16,232.1799,4051.0
2025-02-24 14:50:00,232.76,232.83,232.69,232.72,3666.0,232.2099,232.2797,232.14,232.17,3666.0
2025-02-24 14:55:00,232.74,232.86,232.72,232.86,9082.0,232.1899,232.3096,232.17,232.3096,9082.0
2025-02-24 15:00:00,232.93,232.96,232.85,232.95,4547.0,232.3795,232.4094,232.2997,232.3994,4547.0
2025-02-24 15:05:00,232.91,233.07,232.9,233.01,3323.0,232.3595,232.5191,232.3495,232.4593,3323.0
2025-02-24 15:10:00,232.9,233.01,232.9,232.95,4996.0,232.3495,232.4593,232.3495,232.3994,4996.0
2025-02-24 15:15:00,233.0,233.02,232.91,232.94,8751.0,232.4493,232.4693,232.3595,232.3894,8751.0
2025-02-24 15:20:00,232.9,232.91,232.32,232.32,3546.0,232.3495,232.3595,231.7709,231.7709,3546.0
2025-02-24 15:25:00,232.31,232.69,232.31,232.68,19705.0,231.7609,232.14,231.7609,232.1301,19705.0
2025-02-24 15:30:00,232.64,232.65,232.56,232.58,8323.0,232.0902,232.1001,232.0103,232.0303,8323.0
2025-02-24 15:35:00,232.58,232.71,232.58,232.68,8191.0,232.0303,232.16,232.0303,232.1301,8191.0
2025-02-24 15:40:00,232.65,232.84,232.65,232.84,15190.0,232.1001,232.2897,232.1001,232.2897,15190.0
2025-02-24 15:45:00,232.79,233.0,232.62,232.92,21616.0,232.2398,232.4493,232.0702,232.3695,21616.0
2025-02-24 15:50:00,232.92,232.97,232.29,232.82,15094.0,232.3695,232.4194,231.741,232.2697,15094.0
2025-02-24 15:55:00,232.76,233.2,232.64,232.71,133054.0,232.2099,232.6488,232.0902,232.16,133054.0
2025-02-25 09:30:00,232.72,234.03,232.21,233.6,28854.0,232.17,233.4769,231.6612,233.0479,28854.0
2025-02-25 09:35:00,233.52,233.81,233.21,233.38,1996.0,232.9681,233.2574,232.6588,232.8284,1996.0
2025-02-25 09:40:00,233.68,233.68,232.76,232.83,9260.0,233.1277,233.1277,232.2099,232.2797,9260.0
2025-02-25 09:45:00,232.82,232.94,232.68,232.79,10774.0,232.2697,232.3894,232.1301,232.2398,10774.0
2025-02-25 09:50:00,232.8,233.08,232.65,232.86,20521.0,232.2498,232.5291,232.1001,232.3096,20521.0
2025-02-25 09:55:00,233.0,233.52,233.0,233.4,6186.0,232.4493,232.9681,232.4493,232.8484,6186.0
2025-02-25 10:00:00,233.2,233.62,233.2,233.43,5909.0,232.6488,233.0678,232.6488,232.8783,5909.0
2025-02-25 10:05:00,233.42,233.42,232.9,233.19,4700.0,232.8683,232.8683,232.3495,232.6389,4700.0
2025-02-25 10:10:00,233.31,233.43,233.03,233.28,12212.0,232.7586,232.8783,232.4792,232.7286,12212.0
2025-02-25 10:15:00,233.11,233.62,232.9,233.54,7060.0,232.559,233.0678,232.3495,232.988,7060.0
2025-02-25 10:20:00,233.53,233.53,233.33,233.39,3334.0,232.9781,232.9781,232.7785,232.8384,3334.0
2025-02-25 10:25:00,233.38,233.53,233.19,233.31,6820.0,232.8284,232.9781,232.6389,232.7586,6820.0
2025-02-25 10:30:00,233.2,233.56,233.15,233.51,6346.0,232.6488,233.008,232.599,232.9581,6346.0
2025-02-25 10:35:00,233.72,233.81,233.57,233.69,1696.0,233.1676,233.2574,233.018,233.1377,1696.0
2025-02-25 10:40:00,233.56,233.58,233.37,233.44,2532.0,233.008,233.0279,232.8184,232.8883,2532.0
2025-02-25 10:45:00,233.33,233.33,233.13,233.19,3141.0,232.7785,232.7785,232.579,232.6389,3141.0
2025-02-25 10:50:00,233.17,233.32,233.04,233.22,1831.0,232.6189,232.7686,232.4892,232.6688,1831.0
2025-02-25 10:55:00,233.18,233.68,233.18,233.6,9595.0,232.6289,233.1277,232.6289,233.0479,9595.0
2025-02-25 11:00:00,233.53,233.53,233.22,233.51,5173.0,232.9781,232.9781,232.6688,232.9581,5173.0
2025-02-25 11:05:00,233.4,233.62,233.39,233.45,3456.0,232.8484,233.0678,232.8384,232.8982,3456.0
2025-02-25 11:10:00,233.49,233.88,233.49,233.66,2153.0,232.9381,233.3272,232.9381,233.1077,2153.0
2025-02-25 11:15:00,233.8,233.8,233.53,233.56,1600.0,233.2474,233.2474,232.9781,233.008,1600.0
2025-02-25 11:20:00,233.46,233.57,233.34,233.34,4187.0,232.9082,233.018,232.7885,232.7885,4187.0
2025-02-25 11:25:00,233.33,233.6,233.33,233.55,7678.0,232.7785,233.0479,232.7785,232.998,7678.0
2025-02-25 11:30:00,233.55,233.55,233.1,233.28,10813.0,232.998,232.998,232.5491,232.7286,10813.0
2025-02-25 11:35:00,233.26,233.26,233.07,233.12,1601.0,232.7087,232.7087,232.5191,232.569,1601.0
2025-02-25 11:40:00,233.16,233.24,232.77,232.78,2644.0,232.6089,232.6887,232.2199,232.2298,2644.0
2025-02-25 11:45:00,232.78,232.88,232.69,232.78,3066.0,232.2298,232.3296,232.14,232.2298,3066.0
2025-02-25 11:50:00,232.78,232.92,232.78,232.89,3403.0,232.2298,232.3695,232.2298,232.3396,3403.0
2025-02-25 11:55:00,232.83,233.08,232.82,233.04,3953.0,232.2797,232.5291,232.2697,232.4892,3953.0
2025-02-25 12:00:00,232.93,233.04,232.69,232.78,4485.0,232.3795,232.4892,232.14,232.2298,4485.0
2025-02-25 12:05:00,232.78,232.93,232.77,232.81,1416.0,232.2298,232.3795,232.2199,232.2598,1416.0
2025-02-25 12:10:00,232.8,232.87,232.62,232.75,3189.0,232.2498,232.3196,232.0702,232.1999,3189.0
2025-02-25 12:15:00,232.76,232.91,232.67,232.85,4202.0,232.2099,232.3595,232.1201,232.2997,4202.0
2025-02-25 12:20:00,232.8,232.93,232.79,232.88,3098.0,232.2498,232.3795,232.2398,232.3296,3098.0
2025-02-25 12:25:00,232.88,232.98,232.79,232.96,7564.0,232.3296,232.4294,232.2398,232.4094,7564.0
2025-02-25 12:30:00,232.95,232.95,232.58,232.73,9667.0,232.3994,232.3994,232.0303,232.1799,9667.0
2025-02-25 12:35:00,232.73,233.07,232.68,233.06,10207.0,232.1799,232.5191,232.1301,232.5092,10207.0
2025-02-25 12:40:00,233.06,233.07,233.01,233.06,1991.0,232.5092,232.5191,232.4593,232.5092,1991.0
2025-02-25 12:45:00,233.0,233.02,232.84,232.94,5762.0,232.4493,232.4693,232.2897,232.3894,5762.0
2025-02-25 12:50:00,232.94,233.25,232.94,233.06,2342.0,232.3894,232.6987,232.3894,232.5092,2342.0
2025-02-25 12:55:00,233.16,233.31,233.09,233.22,5743.0,232.6089,232.7586,232.5391,232.6688,5743.0
2025-02-25 13:00:00,233.22,233.45,233.21,233.37,3643.0,232.6688,232.8982,232.6588,232.8184,3643.0
2025-02-25 13:05:00,233.46,233.53,233.26,233.41,7499.0,232.9082,232.9781,232.7087,232.8583,7499.0
2025-02-25 13:10:00,233.27,233.4,233.19,233.19,2127.0,232.7187,232.8484,232.6389,232.6389,2127.0
2025-02-25 13:15:00,233.25,233.26,233.17,233.19,900.0,232.6987,232.7087,232.6189,232.6389,900.0
2025-02-25 13:20:00,233.21,233.21,233.03,233.11,3134.0,232.6588,232.6588,232.4792,232.559,3134.0
2025-02-25 13:25:00,233.05,233.2,232.87,232.88,5957.0,232.4992,232.6488,232.3196,232.3296,5957.0
2025-02-25 13:30:00,232.88,233.04,232.87,233.0,5785.0,232.3296,232.4892,232.3196,232.4493,5785.0
2025-02-25 13:35:00,233.0,233.32,233.0,233.32,14828.0,232.4493,232.7686,232.4493,232.7686,14828.0
2025-02-25 13:40:00,233.26,233.4,233.26,233.38,426.0,232.7087,232.8484,232.7087,232.8284,426.0
2025-02-25 13:45:00,233.36,233.36,233.25,233.25,2194.0,232.8085,232.8085,232.6987,232.6987,2194.0
2025-02-25 13:50:00,233.25,233.28,233.05,233.2,2593.0,232.6987,232.7286,232.4992,232.6488,2593.0
2025-02-25 13:55:00,233.2,233.28,233.16,233.19,2351.0,232.6488,232.7286,232.6089,232.6389,2351.0
2025-02-25 14:00:00,233.16,233.23,233.03,233.13,1478.0,232.6089,232.6788,232.4792,232.579,1478.0
2025-02-25 14:05:00,233.13,233.13,232.94,233.0,1860.0,232.579,232.579,232.3894,232.4493,1860.0
2025-02-25 14:10:00,232.96,233.11,232.96,233.08,2571.0,232.4094,232.559,232.4094,232.5291,2571.0
2025-02-25 14:15:00,233.08,233.08,232.96,232.96,3950.0,232.5291,232.5291,232.4094,232.4094,3950.0
2025-02-25 14:20:00,232.96,233.02,232.93,233.02,1379.0,232.4094,232.4693,232.3795,232.4693,1379.0
2025-02-25 14:25:00,232.95,232.96,232.81,232.81,2816.0,232.3994,232.4094,232.2598,232.2598,2816.0
2025-02-25 14:30:00,232.78,232.94,232.77,232.94,3274.0,232.2298,232.3894,232.2199,232.3894,3274.0
2025-02-25 14:35:00,232.97,233.4,232.88,233.37,5012.0,232.4194,232.8484,232.3296,232.8184,5012.0
2025-02-25 14:40:00,233.37,233.59,233.37,233.38,3102.0,232.8184,233.0379,232.8184,232.8284,3102.0
2025-02-25 14:45:00,233.49,233.56,233.35,233.54,3261.0,232.9381,233.008,232.7985,232.988,3261.0
2025-02-25 14:50:00,233.58,233.59,233.42,233.58,2273.0,233.0279,233.0379,232.8683,233.0279,2273.0
2025-02-25 14:55:00,233.58,233.61,233.48,233.56,1869.0,233.0279,233.0579,232.9282,233.008,1869.0
2025-02-25 15:00:00,233.56,233.57,233.35,233.35,4454.0,233.008,233.018,232.7985,232.7985,4454.0
2025-02-25 15:05:00,233.35,233.45,233.28,233.34,4701.0,232.7985,232.8982,232.7286,232.7885,4701.0
2025-02-25 15:10:00,233.34,233.34,233.14,233.2,13872.0,232.7885,232.7885,232.589,232.6488,13872.0
2025-02-25 15:15:00,233.17,233.29,233.06,233.08,4216.0,232.6189,232.7386,232.5092,232.5291,4216.0
2025-02-25 15:20:00,233.15,233.28,232.93,233.04,14188.0,232.599,232.7286,232.3795,232.4892,14188.0
2025-02-25 15:25:00,233.04,233.06,232.82,232.86,5935.0,232.4892,232.5092,232.2697,232.3096,5935.0
2025-02-25 15:30:00,232.8,232.83,232.24,232.83,21450.0,232.2498,232.2797,231.6911,232.2797,21450.0
2025-02-25 15:35:00,232.79,232.95,232.41,232.47,6158.0,232.2398,232.3994,231.8607,231.9206,6158.0
2025-02-25 15:40:00,232.37,232.49,232.17,232.44,15469.0,231.8208,231.9405,231.6213,231.8906,15469.0
2025-02-25 15:45:00,232.37,232.9,232.37,232.86,6000.0,231.8208,232.3495,231.8208,232.3096,6000.0
2025-02-25 15:50:00,232.92,233.58,232.91,233.4,20500.0,232.3695,233.0279,232.3595,232.8484,20500.0
2025-02-25 15:55:00,233.51,233.75,233.32,233.59,89709.0,232.9581,233.1975,232.7686,233.0379,89709.0
2025-02-26 09:30:00,231.99,232.4,231.32,231.96,40065.0,231.4417,231.8507,230.7733,231.4118,40065.0
2025-02-26 09:35:00,232.24,232.55,231.93,232.55,4894.0,231.6911,232.0004,231.3818,232.0004,4894.0
2025-02-26 09:40:00,232.47,232.84,232.43,232.78,1150.0,231.9206,232.2897,231.8807,232.2298,1150.0
2025-02-26 09:45:00,232.79,232.79,232.25,232.55,1860.0,232.2398,232.2398,231.7011,232.0004,1860.0
2025-02-26 09:50:00,232.27,232.7,231.68,231.73,10866.0,231.721,232.15,231.1324,231.1823,10866.0
2025-02-26 09:55:00,231.89,232.13,231.77,231.97,4430.0,231.3419,231.5814,231.2222,231.4217,4430.0
2025-02-26 10:00:00,232.16,232.65,232.14,232.65,11323.0,231.6113,232.1001,231.5913,232.1001,11323.0
2025-02-26 10:05:00,232.63,233.02,232.63,232.82,6768.0,232.0802,232.4693,232.0802,232.2697,6768.0
2025-02-26 10:10:00,232.8,233.19,232.8,232.81,7815.0,232.2498,232.6389,232.2498,232.2598,7815.0
2025-02-26 10:15:00,232.83,233.18,232.8,233.06,15311.0,232.2797,232.6289,232.2498,232.5092,15311.0
2025-02-26 10:20:00,233.15,233.5,233.14,233.5,1800.0,232.599,232.9481,232.589,232.9481,1800.0
2025-02-26 10:25:00,233.4,233.75,233.27,233.75,2243.0,232.8484,233.1975,232.7187,233.1975,2243.0
2025-02-26 10:30:00,233.76,233.98,233.76,233.86,2349.0,233.2075,233.427,233.2075,233.3073,2349.0
2025-02-26 10:35:00,233.69,233.89,233.52,233.62,1919.0,233.1377,233.3372,232.9681,233.0678,1919.0
2025-02-26 10:40:00,233.59,233.89,233.59,233.88,2718.0,233.0379,233.3372,233.0379,233.3272,2718.0
2025-02-26 10:45:00,233.88,233.91,233.63,233.72,1400.0,233.3272,233.3572,233.0778,233.1676,1400.0
2025-02-26 10:50:00,233.72,233.86,233.71,233.78,2050.0,233.1676,233.3073,233.1576,233.2275,2050.0
2025-02-26 10:55:00,233.89,233.89,233.53,233.53,1511.0,233.3372,233.3372,232.9781,232.9781,1511.0
2025-02-26 11:00:00,233.55,233.55,233.36,233.45,4194.0,232.998,232.998,232.8085,232.8982,4194.0
2025-02-26 11:05:00,233.38,233.76,233.38,233.68,1667.0,232.8284,233.2075,232.8284,233.1277,1667.0
2025-02-26 11:10:00,233.68,233.86,233.58,233.72,2679.0,233.1277,233.3073,233.0279,233.1676,2679.0
2025-02-26 11:15:00,233.72,233.72,233.58,233.58,1200.0,233.1676,233.1676,233.0279,233.0279,1200.0
2025-02-26 11:20:00,233.61,233.66,233.12,233.13,2882.0,233.0579,233.1077,232.569,232.579,2882.0
2025-02-26 11:25:00,233.08,233.33,233.07,233.3,2225.0,232.5291,232.7785,232.5191,232.7486,2225.0
2025-02-26 11:30:00,233.17,233.3,232.93,233.1,3265.0,232.6189,232.7486,232.3795,232.5491,3265.0
2025-02-26 11:35:00,233.27,233.27,232.98,233.21,1658.0,232.7187,232.7187,232.4294,232.6588,1658.0
2025-02-26 11:40:00,233.22,233.36,232.98,232.98,1419.0,232.6688,232.8085,232.4294,232.4294,1419.0
2025-02-26 11:45:00,233.02,233.34,233.02,233.24,2014.0,232.4693,232.7885,232.4693,232.6887,2014.0
2025-02-26 11:50:00,233.3,233.37,233.19,233.33,2478.0,232.7486,232.8184,232.6389,232.7785,2478.0
2025-02-26 11:55:00,233.32,233.37,233.19,233.32,2055.0,232.7686,232.8184,232.6389,232.7686,2055.0
2025-02-26 12:00:00,233.43,233.48,233.26,233.47,2736.0,232.8783,232.9282,232.7087,232.9182,2736.0
2025-02-26 12:05:00,233.41,233.5,233.17,233.17,1527.0,232.8583,232.9481,232.6189,232.6189,1527.0
2025-02-26 12:10:00,233.17,233.41,233.17,233.37,1431.0,232.6189,232.8583,232.6189,232.8184,1431.0
2025-02-26 12:15:00,233.54,233.54,233.3,233.41,2966.0,232.988,232.988,232.7486,232.8583,2966.0
2025-02-26 12:20:00,233.31,233.4,233.12,233.29,1700.0,232.7586,232.8484,232.569,232.7386,1700.0
2025-02-26 12:25:00,233.4,233.6,233.28,233.48,3203.0,232.8484,233.0479,232.7286,232.9282,3203.0
2025-02-26 12:30:00,233.55,233.78,233.47,233.5,3251.0,232.998,233.2275,232.9182,232.9481,3251.0
2025-02-26 12:35:00,233.5,233.5,233.19,233.22,1237.0,232.9481,232.9481,232.6389,232.6688,1237.0
2025-02-26 12:40:00,233.1,233.3,233.07,233.3,1725.0,232.5491,232.7486,232.5191,232.7486,1725.0
2025-02-26 12:45:00,233.36,233.36,233.21,233.33,3342.0,232.8085,232.8085,232.6588,232.7785,3342.0
2025-02-26 12:50:00,233.39,233.39,233.01,233.01,1928.0,232.8384,232.8384,232.4593,232.4593,1928.0
2025-02-26 12:55:00,233.0,233.0,232.73,232.88,2504.0,232.4493,232.4493,232.1799,232.3296,2504.0
2025-02-26 13:00:00,232.94,232.94,232.69,232.75,1483.0,232.3894,232.3894,232.14,232.1999,1483.0
2025-02-26 13:05:00,232.7,232.88,232.7,232.88,2045.0,232.15,232.3296,232.15,232.3296,2045.0
2025-02-26 13:10:00,232.99,233.13,232.89,233.13,6819.0,232.4393,232.579,232.3396,232.579,6819.0
2025-02-26 13:15:00,233.06,233.11,232.95,233.05,1904.0,232.5092,232.559,232.3994,232.4992,1904.0
2025-02-26 13:20:00,233.14,233.28,233.05,233.1,2189.0,232.589,232.7286,232.4992,232.5491,2189.0
2025-02-26 13:25:00,233.08,233.08,232.94,233.04,3095.0,232.5291,232.5291,232.3894,232.4892,3095.0
2025-02-26 13:30:00,233.12,233.23,233.1,233.18,1102.0,232.569,232.6788,232.5491,232.6289,1102.0
2025-02-26 13:35:00,233.12,233.13,232.96,233.12,2284.0,232.569,232.579,232.4094,232.569,2284.0
2025-02-26 13:40:00,232.98,233.14,232.92,232.93,2647.0,232.4294,232.589,232.3695,232.3795,2647.0
2025-02-26 13:45:00,232.86,232.91,232.51,232.55,2126.0,232.3096,232.3595,231.9605,232.0004,2126.0
2025-02-26 13:50:00,232.54,232.7,232.52,232.57,3345.0,231.9904,232.15,231.9704,232.0203,3345.0
2025-02-26 13:55:00,232.69,232.93,232.57,232.93,1848.0,232.14,232.3795,232.0203,232.3795,1848.0
2025-02-26 14:00:00,232.71,232.89,232.71,232.81,2304.0,232.16,232.3396,232.16,232.2598,2304.0
2025-02-26 14:05:00,232.87,232.9,232.58,232.61,1685.0,232.3196,232.3495,232.0303,232.0602,1685.0
2025-02-26 14:10:00,232.63,232.7,232.47,232.62,4171.0,232.0802,232.15,231.9206,232.0702,4171.0
2025-02-26 14:15:00,232.67,232.84,232.64,232.7,1642.0,232.1201,232.2897,232.0902,232.15,1642.0
2025-02-26 14:20:00,232.69,232.89,232.69,232.89,1513.0,232.14,232.3396,232.14,232.3396,1513.0
2025-02-26 14:25:00,233.0,233.12,232.93,233.05,3656.0,232.4493,232.569,232.3795,232.4992,3656.0
2025-02-26 14:30:00,233.05,233.2,233.04,233.19,2007.0,232.4992,232.6488,232.4892,232.6389,2007.0
2025-02-26 14:35:00,233.25,233.35,233.23,233.35,679.0,232.6987,232.7985,232.6788,232.7985,679.0
2025-02-26 14:40:00,233.36,233.5,233.19,233.49,4483.0,232.8085,232.9481,232.6389,232.9381,4483.0
2025-02-26 14:45:00,233.49,233.5,233.34,233.38,1507.0,232.9381,232.9481,232.7885,232.8284,1507.0
2025-02-26 14:50:00,233.32,233.37,233.26,233.34,1039.0,232.7686,232.8184,232.7087,232.7885,1039.0
2025-02-26 14:55:00,233.34,233.34,233.1,233.12,1346.0,232.7885,232.7885,232.5491,232.569,1346.0
2025-02-26 15:00:00,233.18,233.26,233.18,233.19,2373.0,232.6289,232.7087,232.6289,232.6389,2373.0
2025-02-26 15:05:00,233.18,233.22,233.16,233.2,1515.0,232.6289,232.6688,232.6089,232.6488,1515.0
2025-02-26 15:10:00,233.21,233.35,233.2,233.25,3014.0,232.6588,232.7985,232.6488,232.6987,3014.0
2025-02-26 15:15:00,233.18,233.25,233.12,233.25,3398.0,232.6289,232.6987,232.569,232.6987,3398.0
2025-02-26 15:20:00,233.22,233.29,233.05,233.05,3388.0,232.6688,232.7386,232.4992,232.4992,3388.0
2025-02-26 15:25:00,233.04,233.16,232.93,233.0,2612.0,232.4892,232.6089,232.3795,232.4493,2612.0
2025-02-26 15:30:00,232.9,233.07,232.89,232.92,3099.0,232.3495,232.5191,232.3396,232.3695,3099.0
2025-02-26 15:35:00,232.91,232.91,232.68,232.68,4215.0,232.3595,232.3595,232.1301,232.1301,4215.0
2025-02-26 15:40:00,232.6,232.6,232.35,232.5,17516.0,232.0503,232.0503,231.8008,231.9505,17516.0
2025-02-26 15:45:00,232.54,232.57,232.21,232.3,11394.0,231.9904,232.0203,231.6612,231.751,11394.0
2025-02-26 15:50:00,232.31,232.47,231.91,232.31,31788.0,231.7609,231.9206,231.3619,231.7609,31788.0
2025-02-26 15:55:00,232.32,232.33,231.42,231.71,103241.0,231.7709,231.7809,230.873,231.1624,103241.0
2025-02-27 09:30:00,231.34,231.63,230.47,231.63,15038.0,230.7932,231.0825,229.9253,231.0825,15038.0
2025-02-27 09:35:00,231.87,232.19,231.04,231.93,9483.0,231.322,231.6412,230.4939,231.3818,9483.0
2025-02-27 09:40:00,232.63,233.05,232.62,233.03,3592.0,232.0802,232.4992,232.0702,232.4792,3592.0
2025-02-27 09:45:00,232.76,233.21,232.76,233.2,7558.0,232.2099,232.6588,232.2099,232.6488,7558.0
2025-02-27 09:50:00,233.28,233.49,232.92,233.28,17586.0,232.7286,232.9381,232.3695,232.7286,17586.0
2025-02-27 09:55:00,233.45,233.45,232.85,232.96,8626.0,232.8982,232.8982,232.2997,232.4094,8626.0
2025-02-27 10:00:00,233.05,233.23,232.41,232.41,2349.0,232.4992,232.6788,231.8607,231.8607,2349.0
2025-02-27 10:05:00,232.37,232.39,232.28,232.33,1453.0,231.8208,231.8407,231.731,231.7809,1453.0
2025-02-27 10:10:00,232.24,232.29,232.01,232.22,4174.0,231.6911,231.741,231.4616,231.6712,4174.0
2025-02-27 10:15:00,232.01,232.41,231.93,232.34,5559.0,231.4616,231.8607,231.3818,231.7909,5559.0
2025-02-27 10:20:00,232.62,233.15,232.62,233.15,967.0,232.0702,232.599,232.0702,232.599,967.0
2025-02-27 10:25:00,233.14,233.18,233.14,233.18,500.0,232.589,232.6289,232.589,232.6289,500.0
2025-02-27 10:30:00,233.03,233.18,232.91,232.96,2571.0,232.4792,232.6289,232.3595,232.4094,2571.0
2025-02-27 10:35:00,232.99,232.99,232.71,232.72,600.0,232.4393,232.4393,232.16,232.17,600.0
2025-02-27 10:40:00,232.72,232.81,232.69,232.77,1276.0,232.17,232.2598,232.14,232.2199,1276.0
2025-02-27 10:45:00,232.91,233.07,232.64,233.07,3440.0,232.3595,232.5191,232.0902,232.5191,3440.0
2025-02-27 10:50:00,233.06,233.07,232.99,233.05,903.0,232.5092,232.5191,232.4393,232.4992,903.0
2025-02-27 10:55:00,232.92,233.02,232.82,232.83,1946.0,232.3695,232.4693,232.2697,232.2797,1946.0
2025-02-27 11:00:00,232.84,233.29,232.84,233.12,3399.0,232.2897,232.7386,232.2897,232.569,3399.0
2025-02-27 11:05:00,233.21,233.21,232.82,232.82,500.0,232.6588,232.6588,232.2697,232.2697,500.0
2025-02-27 11:10:00,233.05,233.24,232.95,233.24,2012.0,232.4992,232.6887,232.3994,232.6887,2012.0
2025-02-27 11:15:00,233.28,233.4,233.18,233.18,900.0,232.7286,232.8484,232.6289,232.6289,900.0
2025-02-27 11:20:00,233.13,233.36,233.05,233.33,1253.0,232.579,232.8085,232.4992,232.7785,1253.0
2025-02-27 11:25:00,233.25,233.33,233.13,233.25,1606.0,232.6987,232.7785,232.579,232.6987,1606.0
2025-02-27 11:30:00,233.2,233.21,233.13,233.21,459.0,232.6488,232.6588,232.579,232.6588,459.0
2025-02-27 11:35:00,233.19,233.22,232.93,233.2,4407.0,232.6389,232.6688,232.3795,232.6488,4407.0
2025-02-27 11:40:00,233.23,233.23,232.94,232.94,1144.0,232.6788,232.6788,232.3894,232.3894,1144.0
2025-02-27 11:45:00,232.67,232.84,232.67,232.83,1132.0,232.1201,232.2897,232.1201,232.2797,1132.0
2025-02-27 11:50:00,232.86,232.86,232.72,232.75,1462.0,232.3096,232.3096,232.17,232.1999,1462.0
2025-02-27 11:55:00,232.91,232.91,232.77,232.77,2114.0,232.3595,232.3595,232.2199,232.2199,2114.0
2025-02-27 12:00:00,232.8,232.8,232.77,232.77,200.0,232.2498,232.2498,232.2199,232.2199,200.0
2025-02-27 12:05:00,232.65,232.76,232.6,232.76,1475.0,232.1001,232.2099,232.0503,232.2099,1475.0
2025-02-27 12:10:00,232.62,232.65,232.54,232.54,1743.0,232.0702,232.1001,231.9904,231.9904,1743.0
2025-02-27 12:15:00,232.47,232.62,232.46,232.53,834.0,231.9206,232.0702,231.9106,231.9804,834.0
2025-02-27 12:20:00,232.68,232.68,232.62,232.65,2400.0,232.1301,232.1301,232.0702,232.1001,2400.0
2025-02-27 12:25:00,232.71,233.12,232.68,233.12,962.0,232.16,232.569,232.1301,232.569,962.0
2025-02-27 12:30:00,233.18,233.32,233.18,233.29,1802.0,232.6289,232.7686,232.6289,232.7386,1802.0
2025-02-27 12:35:00,233.45,233.45,233.32,233.39,599.0,232.8982,232.8982,232.7686,232.8384,599.0
2025-02-27 12:40:00,233.28,233.34,232.88,233.11,4653.0,232.7286,232.7885,232.3296,232.559,4653.0
2025-02-27 12:45:00,233.08,233.08,233.08,233.08,400.0,232.5291,232.5291,232.5291,232.5291,400.0
2025-02-27 12:50:00,233.09,233.35,233.09,233.35,1260.0,232.5391,232.7985,232.5391,232.7985,1260.0
2025-02-27 12:55:00,233.34,233.45,233.33,233.34,1100.0,232.7885,232.8982,232.7785,232.7885,1100.0
2025-02-27 13:00:00,233.34,233.48,233.19,233.26,2980.0,232.7885,232.9282,232.6389,232.7087,2980.0
2025-02-27 13:05:00,233.19,233.25,232.93,233.05,800.0,232.6389,232.6987,232.3795,232.4992,800.0
2025-02-27 13:10:00,233.13,233.33,233.03,233.22,1527.0,232.579,232.7785,232.4792,232.6688,1527.0
2025-02-27 13:15:00,233.41,233.41,233.14,233.2,865.0,232.8583,232.8583,232.589,232.6488,865.0
2025-02-27 13:20:00,233.27,233.46,233.27,233.36,1400.0,232.7187,232.9082,232.7187,232.8085,1400.0
2025-02-27 13:25:00,233.36,233.36,233.23,233.23,1202.0,232.8085,232.8085,232.6788,232.6788,1202.0
2025-02-27 13:30:00,233.37,233.47,233.37,233.47,623.0,232.8184,232.9182,232.8184,232.9182,623.0
2025-02-27 13:35:00,233.5,233.54,233.42,233.48,1046.0,232.9481,232.988,232.8683,232.9282,1046.0
2025-02-27 13:40:00,233.66,233.66,233.47,233.49,628.0,233.1077,233.1077,232.9182,232.9381,628.0
2025-02-27 13:45:00,233.55,233.61,233.13,233.27,8347.0,232.998,233.0579,232.579,232.7187,8347.0
2025-02-27 13:50:00,233.35,233.56,233.35,233.43,1085.0,232.7985,233.008,232.7985,232.8783,1085.0
2025-02-27 13:55:00,233.56,233.62,233.42,233.49,600.0,233.008,233.0678,232.8683,232.9381,600.0
2025-02-27 14:00:00,233.38,233.48,233.38,233.48,1115.0,232.8284,232.9282,232.8284,232.9282,1115.0
2025-02-27 14:05:00,233.5,233.52,233.49,233.52,902.0,232.9481,232.9681,232.9381,232.9681,902.0
2025-02-27 14:10:00,233.52,233.6,233.42,233.47,1370.0,232.9681,233.0479,232.8683,232.9182,1370.0
2025-02-27 14:15:00,233.5,233.52,233.44,233.44,1004.0,232.9481,232.9681,232.8883,232.8883,1004.0
2025-02-27 14:20:00,233.53,233.69,233.36,233.41,2536.0,232.9781,233.1377,232.8085,232.8583,2536.0
2025-02-27 14:25:00,233.45,233.47,233.32,233.36,1104.0,232.8982,232.9182,232.7686,232.8085,1104.0
2025-02-27 14:30:00,233.29,233.29,232.98,232.99,1426.0,232.7386,232.7386,232.4294,232.4393,1426.0
2025-02-27 14:35:00,233.07,233.12,233.0,233.09,1705.0,232.5191,232.569,232.4493,232.5391,1705.0
2025-02-27 14:40:00,233.05,233.14,232.94,233.02,2026.0,232.4992,232.589,232.3894,232.4693,2026.0
2025-02-27 14:45:00,233.05,233.13,232.9,233.11,1828.0,232.4992,232.579,232.3495,232.559,1828.0
2025-02-27 14:50:00,233.06,233.22,232.96,232.96,2776.0,232.5092,232.6688,232.4094,232.4094,2776.0
2025-02-27 14:55:00,233.1,233.24,233.02,233.11,2760.0,232.5491,232.6887,232.4693,232.559,2760.0
2025-02-27 15:00:00,232.99,232.99,232.6,232.71,1600.0,232.4393,232.4393,232.0503,232.16,1600.0
2025-02-27 15:05:00,232.78,232.99,232.73,232.92,2801.0,232.2298,232.4393,232.1799,232.3695,2801.0
2025-02-27 15:10:00,232.92,232.92,232.63,232.67,2930.0,232.3695,232.3695,232.0802,232.1201,2930.0
2025-02-27 15:15:00,232.69,232.9,232.65,232.9,1682.0,232.14,232.3495,232.1001,232.3495,1682.0
2025-02-27 15:20:00,232.81,233.06,232.8,232.94,3541.0,232.2598,232.5092,232.2498,232.3894,3541.0
2025-02-27 15:25:00,232.94,232.94,232.78,232.78,1873.0,232.3894,232.3894,232.2298,232.2298,1873.0
2025-02-27 15:30:00,232.78,233.08,232.78,233.0,1996.0,232.2298,232.5291,232.2298,232.4493,1996.0
2025-02-27 15:35:00,232.93,232.99,232.66,232.7,3494.0,232.3795,232.4393,232.1101,232.15,3494.0
2025-02-27 15:40:00,232.7,233.09,232.63,233.02,4728.0,232.15,232.5391,232.0802,232.4693,4728.0
2025-02-27 15:45:00,233.11,233.35,233.03,233.35,9284.0,232.559,232.7985,232.4792,232.7985,9284.0
2025-02-27 15:50:00,233.29,233.34,232.83,232.9,9791.0,232.7386,232.7885,232.2797,232.3495,9791.0
2025-02-27 15:55:00,232.94,232.98,232.48,232.74,38636.0,232.3894,232.4294,231.9305,232.1899,38636.0
2025-02-28 09:30:00,233.6,235.25,233.25,234.56,27398.0,233.0479,234.694,232.6987,234.0056,27398.0
2025-02-28 09:35:00,234.8,234.97,234.53,234.75,9734.0,234.2451,234.4147,233.9757,234.1952,9734.0
2025-02-28 09:40:00,234.64,234.7,234.31,234.46,2842.0,234.0854,234.1453,233.7562,233.9059,2842.0
2025-02-28 09:45:00,234.23,234.27,233.98,234.27,4593.0,233.6764,233.7163,233.427,233.7163,4593.0
2025-02-28 09:50:00,234.4,234.63,234.01,234.56,4489.0,233.846,234.0755,233.4569,234.0056,4489.0
2025-02-28 09:55:00,234.69,235.03,234.4,235.03,7579.0,234.1353,234.4745,233.846,234.4745,7579.0
2025-02-28 10:00:00,234.92,235.16,234.81,235.16,2641.0,234.3648,234.6042,234.255,234.6042,2641.0
2025-02-28 10:05:00,235.16,235.41,234.79,234.79,9256.0,234.6042,234.8536,234.2351,234.2351,9256.0
2025-02-28 10:10:00,234.84,235.11,234.52,234.8,4648.0,234.285,234.5543,233.9657,234.2451,4648.0
2025-02-28 10:15:00,234.37,234.47,233.91,234.01,2896.0,233.8161,233.9158,233.3572,233.4569,2896.0
2025-02-28 10:20:00,234.01,234.35,234.01,234.35,1679.0,233.4569,233.7961,233.4569,233.7961,1679.0
2025-02-28 10:25:00,234.36,234.45,234.03,234.07,5554.0,233.8061,233.8959,233.4769,233.5168,5554.0
2025-02-28 10:30:00,234.18,234.34,234.18,234.27,1383.0,233.6265,233.7861,233.6265,233.7163,1383.0
2025-02-28 10:35:00,234.19,234.65,234.12,234.65,3110.0,233.6365,234.0954,233.5667,234.0954,3110.0
2025-02-28 10:40:00,234.68,234.77,234.43,234.43,4402.0,234.1253,234.2151,233.8759,233.8759,4402.0
2025-02-28 10:45:00,234.32,234.52,234.25,234.41,1497.0,233.7662,233.9657,233.6964,233.856,1497.0
2025-02-28 10:50:00,234.38,234.65,234.29,234.29,4963.0,233.826,234.0954,233.7363,233.7363,4963.0
2025-02-28 10:55:00,234.44,234.71,234.44,234.71,1164.0,233.8859,234.1553,233.8859,234.1553,1164.0
2025-02-28 11:00:00,234.72,234.88,234.55,234.73,3280.0,234.1652,234.3249,233.9956,234.1752,3280.0
2025-02-28 11:05:00,234.68,234.68,234.43,234.55,2957.0,234.1253,234.1253,233.8759,233.9956,2957.0
2025-02-28 11:10:00,234.57,234.58,234.27,234.44,3359.0,234.0156,234.0256,233.7163,233.8859,3359.0
2025-02-28 11:15:00,234.49,234.7,234.36,234.7,3804.0,233.9358,234.1453,233.8061,234.1453,3804.0
2025-02-28 11:20:00,234.59,234.63,234.31,234.55,3642.0,234.0355,234.0755,233.7562,233.9956,3642.0
2025-02-28 11:25:00,234.57,234.57,234.18,234.19,4116.0,234.0156,234.0156,233.6265,233.6365,4116.0
2025-02-28 11:30:00,234.21,234.44,234.21,234.4,1334.0,233.6564,233.8859,233.6564,233.846,1334.0
2025-02-28 11:35:00,234.45,234.57,234.34,234.34,2614.0,233.8959,234.0156,233.7861,233.7861,2614.0
2025-02-28 11:40:00,234.33,234.49,234.33,234.44,1940.0,233.7762,233.9358,233.7762,233.8859,1940.0
2025-02-28 11:45:00,234.36,234.67,234.3,234.67,1356.0,233.8061,234.1154,233.7462,234.1154,1356.0
2025-02-28 11:50:00,234.63,234.69,234.49,234.64,1765.0,234.0755,234.1353,233.9358,234.0854,1765.0
2025-02-28 11:55:00,234.69,234.69,234.51,234.6,2702.0,234.1353,234.1353,233.9557,234.0455,2702.0
2025-02-28 12:00:00,234.59,234.67,234.48,234.48,2067.0,234.0355,234.1154,233.9258,233.9258,2067.0
2025-02-28 12:05:00,234.39,234.44,234.25,234.38,7508.0,233.836,233.8859,233.6964,233.826,7508.0
2025-02-28 12:10:00,234.38,234.49,234.38,234.44,1898.0,233.826,233.9358,233.826,233.8859,1898.0
2025-02-28 12:15:00,234.47,234.47,234.38,234.4,2028.0,233.9158,233.9158,233.826,233.846,2028.0
2025-02-28 12:20:00,234.44,234.48,234.02,234.05,5818.0,233.8859,233.9258,233.4669,233.4968,5818.0
2025-02-28 12:25:00,234.18,234.18,234.02,234.06,1219.0,233.6265,233.6265,233.4669,233.5068,1219.0
2025-02-28 12:30:00,234.02,234.03,233.91,233.97,3375.0,233.4669,233.4769,233.3572,233.417,3375.0
2025-02-28 12:35:00,233.88,233.88,233.71,233.87,2580.0,233.3272,233.3272,233.1576,233.3173,2580.0
2025-02-28 12:40:00,233.9,233.93,233.63,233.66,1611.0,233.3472,233.3771,233.0778,233.1077,1611.0
2025-02-28 12:45:00,233.53,233.64,233.44,233.59,1544.0,232.9781,233.0878,232.8883,233.0379,1544.0
2025-02-28 12:50:00,233.48,233.64,233.44,233.44,2092.0,232.9282,233.0878,232.8883,232.8883,2092.0
2025-02-28 12:55:00,233.44,233.47,233.31,233.31,7659.0,232.8883,232.9182,232.7586,232.7586,7659.0
2025-02-28 13:00:00,233.46,233.69,233.46,233.69,2175.0,232.9082,233.1377,232.9082,233.1377,2175.0
2025-02-28 13:05:00,233.72,233.72,233.67,233.67,206.0,233.1676,233.1676,233.1177,233.1177,206.0
2025-02-28 13:10:00,233.75,233.84,233.59,233.84,3316.0,233.1975,233.2873,233.0379,233.2873,3316.0
2025-02-28 13:15:00,233.84,233.95,233.51,233.62,5612.0,233.2873,233.3971,232.9581,233.0678,5612.0
2025-02-28 13:20:00,233.52,233.76,233.52,233.69,1650.0,232.9681,233.2075,232.9681,233.1377,1650.0
2025-02-28 13:25:00,233.66,234.06,233.66,233.88,3549.0,233.1077,233.5068,233.1077,233.3272,3549.0
2025-02-28 13:30:00,234.06,234.35,234.06,234.35,1214.0,233.5068,233.7961,233.5068,233.7961,1214.0
2025-02-28 13:35:00,234.36,234.42,234.24,234.42,3469.0,233.8061,233.866,233.6864,233.866,3469.0
2025-02-28 13:40:00,234.47,234.52,234.34,234.4,6605.0,233.9158,233.9657,233.7861,233.846,6605.0
2025-02-28 13:45:00,234.43,234.52,234.33,234.48,2070.0,233.8759,233.9657,233.7762,233.9258,2070.0
2025-02-28 13:50:00,234.45,234.5,234.37,234.41,3931.0,233.8959,233.9458,233.8161,233.856,3931.0
2025-02-28 13:55:00,234.37,234.38,234.06,234.16,2928.0,233.8161,233.826,233.5068,233.6066,2928.0
2025-02-28 14:00:00,234.1,234.48,234.1,234.4,3758.0,233.5467,233.9258,233.5467,233.846,3758.0
2025-02-28 14:05:00,234.5,234.65,234.39,234.39,4566.0,233.9458,234.0954,233.836,233.836,4566.0
2025-02-28 14:10:00,234.47,234.78,234.41,234.63,4478.0,233.9158,234.2251,233.856,234.0755,4478.0
2025-02-28 14:15:00,234.73,234.75,234.63,234.74,2522.0,234.1752,234.1952,234.0755,234.1852,2522.0
2025-02-28 14:20:00,234.73,234.74,234.54,234.67,3583.0,234.1752,234.1852,233.9857,234.1154,3583.0
2025-02-28 14:25:00,234.81,234.81,234.67,234.71,1529.0,234.255,234.255,234.1154,234.1553,1529.0
2025-02-28 14:30:00,234.8,235.0,234.79,234.89,6280.0,234.2451,234.4446,234.2351,234.3348,6280.0
2025-02-28 14:35:00,234.93,235.26,234.91,235.16,9072.0,234.3747,234.704,234.3548,234.6042,9072.0
2025-02-28 14:40:00,235.16,235.24,235.03,235.24,5105.0,234.6042,234.684,234.4745,234.684,5105.0
2025-02-28 14:45:00,235.22,235.38,235.14,235.19,6535.0,234.6641,234.8237,234.5842,234.6341,6535.0
2025-02-28 14:50:00,235.23,235.35,235.19,235.35,6075.0,234.674,234.7938,234.6341,234.7938,6075.0
2025-02-28 14:55:00,235.31,235.49,235.29,235.47,4531.0,234.7538,234.9334,234.7339,234.9135,4531.0
2025-02-28 15:00:00,235.51,235.63,235.47,235.6,5819.0,234.9534,235.0731,234.9135,235.0432,5819.0
2025-02-28 15:05:00,235.7,235.7,235.4,235.48,4285.0,235.1429,235.1429,234.8436,234.9234,4285.0
2025-02-28 15:10:00,235.48,235.58,235.39,235.43,5108.0,234.9234,235.0232,234.8337,234.8736,5108.0
2025-02-28 15:15:00,235.43,235.51,235.36,235.36,5248.0,234.8736,234.9534,234.8037,234.8037,5248.0
2025-02-28 15:20:00,235.37,235.47,235.32,235.37,4616.0,234.8137,234.9135,234.7638,234.8137,4616.0
2025-02-28 15:25:00,235.48,235.82,235.45,235.72,5303.0,234.9234,235.2626,234.8935,235.1629,5303.0
2025-02-28 15:30:00,235.8,235.85,235.68,235.69,11099.0,235.2427,235.2926,235.123,235.1329,11099.0
2025-02-28 15:35:00,235.73,235.92,235.67,235.74,7365.0,235.1729,235.3624,235.113,235.1828,7365.0
2025-02-28 15:40:00,235.81,236.07,235.81,236.02,23553.0,235.2527,235.5121,235.2527,235.4622,23553.0
2025-02-28 15:45:00,236.05,236.27,235.96,236.14,16032.0,235.4921,235.7116,235.4023,235.5819,16032.0
2025-02-28 15:50:00,236.18,236.93,236.18,236.89,21609.0,235.6218,236.37,235.6218,236.3301,21609.0
2025-02-28 15:55:00,236.81,237.52,236.8,237.03,103033.0,236.2503,236.9586,236.2403,236.4698,103033.0
2025-03-03 09:30:00,237.26,239.42,237.26,239.42,16349.0,236.6992,238.8541,236.6992,238.8541,16349.0
2025-03-03 09:35:00,238.97,239.77,238.42,239.72,4442.0,238.4052,239.2033,237.8565,239.1534,4442.0
2025-03-03 09:40:00,239.45,239.56,238.82,238.84,10072.0,238.8841,238.9938,238.2556,238.2755,10072.0
2025-03-03 09:45:00,238.84,238.95,238.21,238.58,17627.0,238.2755,238.3852,237.647,238.0161,17627.0
2025-03-03 09:50:00,238.47,239.0,238.35,238.99,2916.0,237.9064,238.4351,237.7867,238.4251,2916.0
2025-03-03 09:55:00,239.14,239.48,239.11,239.14,3631.0,238.5748,238.914,238.5449,238.5748,3631.0
2025-03-03 10:00:00,239.11,239.28,238.85,239.15,2605.0,238.5449,238.7145,238.2855,238.5848,2605.0
2025-03-03 10:05:00,239.42,239.43,239.01,239.14,3435.0,238.8541,238.8641,238.4451,238.5748,3435.0
2025-03-03 10:10:00,239.27,239.29,238.74,238.9,3140.0,238.7045,238.7244,238.1757,238.3354,3140.0
2025-03-03 10:15:00,238.74,239.01,238.74,238.89,3151.0,238.1757,238.4451,238.1757,238.3254,3151.0
2025-03-03 10:20:00,238.74,238.93,238.74,238.93,1980.0,238.1757,238.3653,238.1757,238.3653,1980.0
2025-03-03 10:25:00,239.01,239.41,238.98,239.02,4829.0,238.4451,238.8442,238.4152,238.4551,4829.0
2025-03-03 10:30:00,239.0,239.41,238.99,239.41,1140.0,238.4351,238.8442,238.4251,238.8442,1140.0
2025-03-03 10:35:00,239.41,239.48,239.28,239.29,1523.0,238.8442,238.914,238.7145,238.7244,1523.0
2025-03-03 10:40:00,239.29,239.37,239.06,239.37,4435.0,238.7244,238.8043,238.495,238.8043,4435.0
2025-03-03 10:45:00,239.31,239.5,239.24,239.3,2656.0,238.7444,238.9339,238.6746,238.7344,2656.0
2025-03-03 10:50:00,239.34,239.48,239.25,239.48,6620.0,238.7743,238.914,238.6845,238.914,6620.0
2025-03-03 10:55:00,239.67,239.67,239.25,239.29,3457.0,239.1035,239.1035,238.6845,238.7244,3457.0
2025-03-03 11:00:00,239.3,239.41,238.86,239.3,9122.0,238.7344,238.8442,238.2955,238.7344,9122.0
2025-03-03 11:05:00,239.29,239.6,239.29,239.58,2280.0,238.7244,239.0337,238.7244,239.0138,2280.0
2025-03-03 11:10:00,239.58,240.08,239.57,239.92,3544.0,239.0138,239.5126,239.0038,239.353,3544.0
2025-03-03 11:15:00,240.07,240.07,239.78,239.86,3987.0,239.5026,239.5026,239.2133,239.2931,3987.0
2025-03-03 11:20:00,239.99,240.13,239.91,240.13,1940.0,239.4228,239.5625,239.343,239.5625,1940.0
2025-03-03 11:25:00,240.06,240.06,239.49,239.59,4146.0,239.4926,239.4926,238.924,239.0237,4146.0
2025-03-03 11:30:00,239.58,239.7,239.48,239.62,3940.0,239.0138,239.1335,238.914,239.0537,3940.0
2025-03-03 11:35:00,239.54,239.65,239.36,239.36,3956.0,238.9739,239.0836,238.7943,238.7943,3956.0
2025-03-03 11:40:00,239.43,239.45,239.2,239.45,2770.0,238.8641,238.8841,238.6347,238.8841,2770.0
2025-03-03 11:45:00,239.38,239.56,239.22,239.55,3104.0,238.8142,238.9938,238.6546,238.9838,3104.0
2025-03-03 11:50:00,239.55,239.76,239.45,239.64,4462.0,238.9838,239.1933,238.8841,239.0736,4462.0
2025-03-03 11:55:00,239.76,239.96,239.74,239.95,6011.0,239.1933,239.3929,239.1734,239.3829,6011.0
2025-03-03 12:00:00,240.02,240.2,239.91,239.98,4048.0,239.4527,239.6323,239.343,239.4128,4048.0
2025-03-03 12:05:00,240.13,240.13,240.01,240.01,409.0,239.5625,239.5625,239.4427,239.4427,409.0
2025-03-03 12:10:00,239.99,240.18,239.99,240.18,3389.0,239.4228,239.6123,239.4228,239.6123,3389.0
2025-03-03 12:15:00,240.18,240.18,239.89,239.89,3335.0,239.6123,239.6123,239.323,239.323,3335.0
2025-03-03 12:20:00,239.84,240.02,239.84,239.95,2639.0,239.2731,239.4527,239.2731,239.3829,2639.0
2025-03-03 12:25:00,239.87,240.19,239.86,240.16,5278.0,239.3031,239.6223,239.2931,239.5924,5278.0
2025-03-03 12:30:00,240.15,240.25,239.98,240.15,4998.0,239.5824,239.6822,239.4128,239.5824,4998.0
2025-03-03 12:35:00,240.09,240.23,240.0,240.23,2633.0,239.5226,239.6622,239.4328,239.6622,2633.0
2025-03-03 12:40:00,240.29,240.32,240.21,240.21,2794.0,239.7221,239.752,239.6423,239.6423,2794.0
2025-03-03 12:45:00,240.19,240.3,240.18,240.3,686.0,239.6223,239.7321,239.6123,239.7321,686.0
2025-03-03 12:50:00,240.32,240.47,240.32,240.41,3225.0,239.752,239.9017,239.752,239.8418,3225.0
2025-03-03 12:55:00,240.32,240.52,240.21,240.52,3755.0,239.752,239.9515,239.6423,239.9515,3755.0
2025-03-03 13:00:00,240.44,240.49,240.25,240.48,4219.0,239.8717,239.9216,239.6822,239.9116,4219.0
2025-03-03 13:05:00,240.49,240.49,240.2,240.43,6434.0,239.9216,239.9216,239.6323,239.8617,6434.0
2025-03-03 13:10:00,240.42,240.64,240.32,240.33,4252.0,239.8518,240.0713,239.752,239.762,4252.0
2025-03-03 13:15:00,240.31,240.46,240.27,240.32,1784.0,239.742,239.8917,239.7021,239.752,1784.0
2025-03-03 13:20:00,240.21,240.24,239.96,240.1,4266.0,239.6423,239.6722,239.3929,239.5325,4266.0
2025-03-03 13:25:00,240.02,240.1,239.92,240.0,7998.0,239.4527,239.5325,239.353,239.4328,7998.0
2025-03-03 13:30:00,239.95,240.06,239.81,239.9,8660.0,239.3829,239.4926,239.2432,239.333,8660.0
2025-03-03 13:35:00,239.83,239.98,239.78,239.92,2294.0,239.2632,239.4128,239.2133,239.353,2294.0
2025-03-03 13:40:00,239.83,240.05,239.81,239.89,4678.0,239.2632,239.4826,239.2432,239.323,4678.0
2025-03-03 13:45:00,239.89,239.95,239.57,239.81,4292.0,239.323,239.3829,239.0038,239.2432,4292.0
2025-03-03 13:50:00,239.85,240.13,239.82,239.82,1324.0,239.2831,239.5625,239.2532,239.2532,1324.0
2025-03-03 13:55:00,239.77,239.95,239.76,239.87,1871.0,239.2033,239.3829,239.1933,239.3031,1871.0
2025-03-03 14:00:00,239.98,240.06,239.92,239.94,2994.0,239.4128,239.4926,239.353,239.3729,2994.0
2025-03-03 14:05:00,239.91,239.91,239.79,239.8,824.0,239.343,239.343,239.2233,239.2332,824.0
2025-03-03 14:10:00,239.77,240.01,239.76,239.97,4223.0,239.2033,239.4427,239.1933,239.4028,4223.0
2025-03-03 14:15:00,239.95,239.95,239.64,239.74,2177.0,239.3829,239.3829,239.0736,239.1734,2177.0
2025-03-03 14:20:00,239.74,239.74,239.45,239.6,3133.0,239.1734,239.1734,238.8841,239.0337,3133.0
2025-03-03 14:25:00,239.56,239.74,239.47,239.67,4185.0,238.9938,239.1734,238.904,239.1035,4185.0
2025-03-03 14:30:00,239.7,239.92,239.7,239.82,3240.0,239.1335,239.353,239.1335,239.2532,3240.0
2025-03-03 14:35:00,239.91,239.91,239.58,239.72,2040.0,239.343,239.343,239.0138,239.1534,2040.0
2025-03-03 14:40:00,239.93,240.07,239.91,239.95,1373.0,239.3629,239.5026,239.343,239.3829,1373.0
2025-03-03 14:45:00,239.97,239.99,239.81,239.93,3242.0,239.4028,239.4228,239.2432,239.3629,3242.0
2025-03-03 14:50:00,239.93,239.93,239.32,239.33,4022.0,239.3629,239.3629,238.7544,238.7643,4022.0
2025-03-03 14:55:00,239.44,239.74,239.36,239.39,5903.0,238.8741,239.1734,238.7943,238.8242,5903.0
2025-03-03 15:00:00,239.27,239.35,238.8,238.95,5527.0,238.7045,238.7843,238.2356,238.3852,5527.0
2025-03-03 15:05:00,238.87,238.91,238.7,238.82,3703.0,238.3054,238.3453,238.1358,238.2556,3703.0
2025-03-03 15:10:00,238.88,238.9,238.54,238.56,3287.0,238.3154,238.3354,237.9762,237.9962,3287.0
2025-03-03 15:15:00,238.48,238.6,238.25,238.45,7512.0,237.9164,238.0361,237.6869,237.8864,7512.0
2025-03-03 15:20:00,238.36,239.02,238.35,238.75,6797.0,237.7966,238.4551,237.7867,238.1857,6797.0
2025-03-03 15:25:00,238.74,238.8,238.32,238.34,3547.0,238.1757,238.2356,237.7567,237.7767,3547.0
2025-03-03 15:30:00,238.34,238.55,238.33,238.39,5540.0,237.7767,237.9862,237.7667,237.8266,5540.0
2025-03-03 15:35:00,238.36,238.51,238.26,238.26,7262.0,237.7966,237.9463,237.6969,237.6969,7262.0
2025-03-03 15:40:00,238.25,238.65,238.19,238.63,11748.0,237.6869,238.086,237.627,238.066,11748.0
2025-03-03 15:45:00,238.69,239.34,238.62,239.33,12043.0,238.1259,238.7743,238.056,238.7643,12043.0
2025-03-03 15:50:00,239.33,239.62,239.06,239.31,25144.0,238.7643,239.0537,238.495,238.7444,25144.0
2025-03-03 15:55:00,239.34,239.76,239.3,239.67,75451.0,238.7743,239.1933,238.7344,239.1035,75451.0
2025-03-04 09:30:00,239.62,240.55,239.53,240.24,24957.0,239.0537,239.9815,238.9639,239.6722,24957.0
2025-03-04 09:35:00,240.95,240.95,239.91,240.24,8071.0,240.3805,240.3805,239.343,239.6722,8071.0
2025-03-04 09:40:00,240.0,240.69,239.23,240.29,8701.0,239.4328,240.1211,238.6646,239.7221,8701.0
2025-03-04 09:45:00,240.3,240.3,238.99,238.99,5637.0,239.7321,239.7321,238.4251,238.4251,5637.0
2025-03-04 09:50:00,239.06,239.23,238.67,239.03,3767.0,238.495,238.6646,238.1059,238.4651,3767.0
2025-03-04 09:55:00,239.33,239.33,238.64,239.15,4420.0,238.7643,238.7643,238.076,238.5848,4420.0
2025-03-04 10:00:00,239.05,239.72,239.0,239.48,5677.0,238.485,239.1534,238.4351,238.914,5677.0
2025-03-04 10:05:00,239.64,239.81,239.27,239.29,8961.0,239.0736,239.2432,238.7045,238.7244,8961.0
2025-03-04 10:10:00,239.29,239.29,238.25,238.25,5464.0,238.7244,238.7244,237.6869,237.6869,5464.0
2025-03-04 10:15:00,238.32,238.77,238.25,238.46,8240.0,237.7567,238.2057,237.6869,237.8964,8240.0
2025-03-04 10:20:00,238.65,239.12,238.65,238.94,7291.0,238.086,238.5548,238.086,238.3753,7291.0
2025-03-04 10:25:00,239.09,239.82,239.09,239.53,7011.0,238.5249,239.2532,238.5249,238.9639,7011.0
2025-03-04 10:30:00,239.52,239.84,239.03,239.22,12441.0,238.9539,239.2731,238.4651,238.6546,12441.0
2025-03-04 10:35:00,239.16,239.27,238.63,239.1,7010.0,238.5947,238.7045,238.066,238.5349,7010.0
2025-03-04 10:40:00,239.08,239.09,238.45,238.46,5075.0,238.5149,238.5249,237.8864,237.8964,5075.0
2025-03-04 10:45:00,238.61,238.61,238.08,238.47,9667.0,238.046,238.046,237.5173,237.9064,9667.0
2025-03-04 10:50:00,238.38,238.42,238.11,238.31,19210.0,237.8166,237.8565,237.5472,237.7468,19210.0
2025-03-04 10:55:00,238.27,238.76,238.26,238.5,11903.0,237.7069,238.1957,237.6969,237.9363,11903.0
2025-03-04 11:00:00,238.5,238.99,238.28,238.97,15039.0,237.9363,238.4251,237.7168,238.4052,15039.0
2025-03-04 11:05:00,238.85,238.85,238.54,238.72,6326.0,238.2855,238.2855,237.9762,238.1558,6326.0
2025-03-04 11:10:00,238.61,239.18,238.61,238.99,4123.0,238.046,238.6147,238.046,238.4251,4123.0
2025-03-04 11:15:00,238.99,239.16,238.65,238.78,12188.0,238.4251,238.5947,238.086,238.2156,12188.0
2025-03-04 11:20:00,238.61,238.73,238.44,238.47,11411.0,238.046,238.1658,237.8764,237.9064,11411.0
2025-03-04 11:25:00,238.39,238.53,238.02,238.49,9284.0,237.8266,237.9662,237.4574,237.9263,9284.0
2025-03-04 11:30:00,238.54,238.71,237.9,237.97,9887.0,237.9762,238.1458,237.3377,237.4076,9887.0
2025-03-04 11:35:00,237.91,238.03,237.79,237.79,7162.0,237.3477,237.4674,237.228,237.228,7162.0
2025-03-04 11:40:00,237.97,238.4,237.88,238.33,5448.0,237.4076,237.8365,237.3178,237.7667,5448.0
2025-03-04 11:45:00,238.47,238.51,238.06,238.06,3984.0,237.9064,237.9463,237.4973,237.4973,3984.0
2025-03-04 11:50:00,238.2,238.34,238.07,238.26,4390.0,237.637,237.7767,237.5073,237.6969,4390.0
2025-03-04 11:55:00,238.26,238.3,237.59,237.6,10154.0,237.6969,237.7368,237.0285,237.0384,10154.0
2025-03-04 12:00:00,237.64,237.85,237.59,237.68,5403.0,237.0783,237.2878,237.0285,237.1182,5403.0
2025-03-04 12:05:00,237.54,237.59,237.36,237.36,3480.0,236.9786,237.0285,236.799,236.799,3480.0
2025-03-04 12:10:00,237.4,237.57,237.33,237.35,5932.0,236.8389,237.0085,236.7691,236.789,5932.0
2025-03-04 12:15:00,237.33,237.56,237.3,237.47,5421.0,236.7691,236.9985,236.7391,236.9087,5421.0
2025-03-04 12:20:00,237.57,237.58,237.11,237.51,9269.0,237.0085,237.0185,236.5496,236.9486,9269.0
2025-03-04 12:25:00,237.4,237.49,237.18,237.18,4488.0,236.8389,236.9287,236.6194,236.6194,4488.0
2025-03-04 12:30:00,237.2,237.4,237.04,237.35,4827.0,236.6394,236.8389,236.4798,236.789,4827.0
2025-03-04 12:35:00,237.3,237.34,236.83,237.14,5762.0,236.7391,236.779,236.2703,236.5795,5762.0
2025-03-04 12:40:00,237.17,237.29,237.05,237.2,5446.0,236.6095,236.7292,236.4897,236.6394,5446.0
2025-03-04 12:45:00,237.09,237.18,236.76,236.76,5331.0,236.5296,236.6194,236.2004,236.2004,5331.0
2025-03-04 12:50:00,236.76,236.8,236.48,236.8,9943.0,236.2004,236.2403,235.9211,236.2403,9943.0
2025-03-04 12:55:00,236.78,236.9,236.4,236.54,3658.0,236.2204,236.3401,235.8413,235.9809,3658.0
2025-03-04 13:00:00,236.55,236.72,236.32,236.48,6418.0,235.9909,236.1605,235.7615,235.9211,6418.0
2025-03-04 13:05:00,236.4,236.72,236.26,236.72,3932.0,235.8413,236.1605,235.7016,236.1605,3932.0
2025-03-04 13:10:00,236.64,236.92,236.64,236.91,4835.0,236.0807,236.36,236.0807,236.3501,4835.0
2025-03-04 13:15:00,236.81,237.08,236.8,237.05,4543.0,236.2503,236.5197,236.2403,236.4897,4543.0
2025-03-04 13:20:00,237.06,237.06,236.63,236.78,5104.0,236.4997,236.4997,236.0707,236.2204,5104.0
2025-03-04 13:25:00,236.91,236.94,236.42,236.42,2795.0,236.3501,236.38,235.8612,235.8612,2795.0
2025-03-04 13:30:00,236.74,236.77,236.55,236.66,4251.0,236.1805,236.2104,235.9909,236.1007,4251.0
2025-03-04 13:35:00,236.78,236.86,236.67,236.77,3047.0,236.2204,236.3002,236.1106,236.2104,3047.0
2025-03-04 13:40:00,236.86,237.01,236.8,236.93,4691.0,236.3002,236.4498,236.2403,236.37,4691.0
2025-03-04 13:45:00,236.95,237.31,236.86,237.31,3462.0,236.39,236.7491,236.3002,236.7491,3462.0
2025-03-04 13:50:00,237.31,237.39,237.14,237.18,5277.0,236.7491,236.8289,236.5795,236.6194,5277.0
2025-03-04 13:55:00,237.18,237.18,236.82,236.96,2535.0,236.6194,236.6194,236.2603,236.3999,2535.0
2025-03-04 14:00:00,236.96,237.21,236.82,237.15,8232.0,236.3999,236.6494,236.2603,236.5895,8232.0
2025-03-04 14:05:00,237.15,237.45,237.14,237.35,3401.0,236.5895,236.8888,236.5795,236.789,3401.0
2025-03-04 14:10:00,237.48,237.5,237.14,237.28,3126.0,236.9187,236.9387,236.5795,236.7192,3126.0
2025-03-04 14:15:00,237.25,237.33,236.99,236.99,19126.0,236.6893,236.7691,236.4299,236.4299,19126.0
2025-03-04 14:20:00,237.13,237.26,236.89,237.01,6268.0,236.5695,236.6992,236.3301,236.4498,6268.0
2025-03-04 14:25:00,237.01,237.02,236.62,236.76,5165.0,236.4498,236.4598,236.0608,236.2004,5165.0
2025-03-04 14:30:00,236.74,237.08,236.67,236.96,14677.0,236.1805,236.5197,236.1106,236.3999,14677.0
2025-03-04 14:35:00,236.98,236.99,236.72,236.72,7833.0,236.4199,236.4299,236.1605,236.1605,7833.0
2025-03-04 14:40:00,236.85,236.98,236.58,236.81,14034.0,236.2902,236.4199,236.0208,236.2503,14034.0
2025-03-04 14:45:00,236.81,237.03,236.52,236.95,14425.0,236.2503,236.4698,235.961,236.39,14425.0
2025-03-04 14:50:00,236.93,237.5,236.91,237.42,10770.0,236.37,236.9387,236.3501,236.8589,10770.0
2025-03-04 14:55:00,237.42,237.77,237.42,237.63,7152.0,236.8589,237.208,236.8589,237.0684,7152.0
2025-03-04 15:00:00,237.65,237.69,237.19,237.38,8282.0,237.0883,237.1282,236.6294,236.819,8282.0
2025-03-04 15:05:00,237.38,237.64,237.31,237.62,14042.0,236.819,237.0783,236.7491,237.0584,14042.0
2025-03-04 15:10:00,237.52,237.67,237.42,237.42,10376.0,236.9586,237.1083,236.8589,236.8589,10376.0
2025-03-04 15:15:00,237.43,237.91,237.34,237.7,8425.0,236.8688,237.3477,236.779,237.1382,8425.0
2025-03-04 15:20:00,237.7,238.19,237.69,238.13,5306.0,237.1382,237.627,237.1282,237.5672,5306.0
2025-03-04 15:25:00,238.14,238.2,237.69,237.89,9359.0,237.5772,237.637,237.1282,237.3277,9359.0
2025-03-04 15:30:00,237.88,237.94,236.51,236.88,11626.0,237.3178,237.3776,235.951,236.3201,11626.0
2025-03-04 15:35:00,236.91,236.96,236.59,236.91,8453.0,236.3501,236.3999,236.0308,236.3501,8453.0
2025-03-04 15:40:00,236.93,237.32,236.52,237.3,12293.0,236.37,236.7591,235.961,236.7391,12293.0
2025-03-04 15:45:00,237.37,237.4,236.4,236.48,16081.0,236.809,236.8389,235.8413,235.9211,16081.0
2025-03-04 15:50:00,236.32,236.37,235.55,236.13,31821.0,235.7615,235.8113,234.9933,235.5719,31821.0
2025-03-04 15:55:00,236.17,236.37,235.35,235.79,137224.0,235.6118,235.8113,234.7938,235.2327,137224.0
2025-03-05 09:30:00,233.15,234.07,225.0,233.73,131995.0,232.599,233.5168,224.4682,233.1776,131995.0
2025-03-05 09:35:00,234.23,236.25,234.22,235.45,12873.0,233.6764,235.6916,233.6664,234.8935,12873.0
2025-03-05 09:40:00,235.18,235.59,234.6,235.33,5386.0,234.6242,235.0332,234.0455,234.7738,5386.0
2025-03-05 09:45:00,235.23,235.41,234.15,234.54,16655.0,234.674,234.8536,233.5966,233.9857,16655.0
2025-03-05 09:50:00,234.53,234.83,234.17,234.43,11971.0,233.9757,234.275,233.6165,233.8759,11971.0
2025-03-05 09:55:00,234.42,235.24,234.41,234.59,10036.0,233.866,234.684,233.856,234.0355,10036.0
2025-03-05 10:00:00,235.04,235.86,235.04,235.59,6268.0,234.4845,235.3025,234.4845,235.0332,6268.0
2025-03-05 10:05:00,235.66,235.66,235.11,235.31,4491.0,235.103,235.103,234.5543,234.7538,4491.0
2025-03-05 10:10:00,235.33,235.44,234.76,234.97,17719.0,234.7738,234.8835,234.2051,234.4147,17719.0
2025-03-05 10:15:00,234.93,235.25,234.55,235.21,4313.0,234.3747,234.694,233.9956,234.6541,4313.0
2025-03-05 10:20:00,235.23,235.28,234.57,234.66,10286.0,234.674,234.7239,234.0156,234.1054,10286.0
2025-03-05 10:25:00,234.81,234.81,234.32,234.47,2265.0,234.255,234.255,233.7662,233.9158,2265.0
2025-03-05 10:30:00,234.5,234.58,234.42,234.42,2027.0,233.9458,234.0256,233.866,233.866,2027.0
2025-03-05 10:35:00,234.37,234.47,234.2,234.37,3902.0,233.8161,233.9158,233.6465,233.8161,3902.0
2025-03-05 10:40:00,234.31,234.56,234.29,234.33,4667.0,233.7562,234.0056,233.7363,233.7762,4667.0
2025-03-05 10:45:00,234.33,234.46,234.32,234.46,2060.0,233.7762,233.9059,233.7662,233.9059,2060.0
2025-03-05 10:50:00,234.47,234.77,234.41,234.53,7327.0,233.9158,234.2151,233.856,233.9757,7327.0
2025-03-05 10:55:00,234.65,234.65,234.3,234.31,3294.0,234.0954,234.0954,233.7462,233.7562,3294.0
2025-03-05 11:00:00,234.42,234.46,234.0,234.05,1951.0,233.866,233.9059,233.4469,233.4968,1951.0
2025-03-05 11:05:00,233.88,234.22,233.87,234.12,6305.0,233.3272,233.6664,233.3173,233.5667,6305.0
2025-03-05 11:10:00,234.29,234.29,233.86,234.26,2691.0,233.7363,233.7363,233.3073,233.7063,2691.0
2025-03-05 11:15:00,234.1,234.31,234.1,234.22,1559.0,233.5467,233.7562,233.5467,233.6664,1559.0
2025-03-05 11:20:00,234.31,234.38,234.2,234.3,2401.0,233.7562,233.826,233.6465,233.7462,2401.0
2025-03-05 11:25:00,234.23,234.29,234.04,234.13,4238.0,233.6764,233.7363,233.4868,233.5766,4238.0
2025-03-05 11:30:00,234.19,234.29,234.03,234.12,4369.0,233.6365,233.7363,233.4769,233.5667,4369.0
2025-03-05 11:35:00,234.12,234.59,234.12,234.44,2043.0,233.5667,234.0355,233.5667,233.8859,2043.0
2025-03-05 11:40:00,234.44,234.46,234.18,234.3,2778.0,233.8859,233.9059,233.6265,233.7462,2778.0
2025-03-05 11:45:00,234.31,234.42,234.18,234.3,1383.0,233.7562,233.866,233.6265,233.7462,1383.0
2025-03-05 11:50:00,234.33,234.33,233.97,234.0,2549.0,233.7762,233.7762,233.417,233.4469,2549.0
2025-03-05 11:55:00,234.18,234.74,234.18,234.69,2706.0,233.6265,234.1852,233.6265,234.1353,2706.0
2025-03-05 12:00:00,234.72,235.08,234.71,235.03,943.0,234.1652,234.5244,234.1553,234.4745,943.0
2025-03-05 12:05:00,235.0,235.0,234.56,234.74,1950.0,234.4446,234.4446,234.0056,234.1852,1950.0
2025-03-05 12:10:00,234.87,234.87,234.71,234.71,517.0,234.3149,234.3149,234.1553,234.1553,517.0
2025-03-05 12:15:00,234.73,235.07,234.7,235.07,3340.0,234.1752,234.5144,234.1453,234.5144,3340.0
2025-03-05 12:20:00,235.09,235.17,235.03,235.13,2444.0,234.5344,234.6142,234.4745,234.5743,2444.0
2025-03-05 12:25:00,235.2,235.51,235.19,235.5,2185.0,234.6441,234.9534,234.6341,234.9434,2185.0
2025-03-05 12:30:00,235.6,235.6,235.51,235.51,400.0,235.0432,235.0432,234.9534,234.9534,400.0
2025-03-05 12:35:00,235.51,235.73,235.49,235.73,3009.0,234.9534,235.1729,234.9334,235.1729,3009.0
2025-03-05 12:40:00,235.49,235.57,235.45,235.57,401.0,234.9334,235.0132,234.8935,235.0132,401.0
2025-03-05 12:45:00,235.56,235.78,235.34,235.72,1497.0,235.0033,235.2227,234.7838,235.1629,1497.0
2025-03-05 12:50:00,235.64,235.84,235.63,235.84,2195.0,235.0831,235.2826,235.0731,235.2826,2195.0
2025-03-05 12:55:00,235.88,236.25,235.87,236.22,1933.0,235.3225,235.6916,235.3125,235.6617,1933.0
2025-03-05 13:00:00,236.15,236.32,236.1,236.14,1840.0,235.5919,235.7615,235.542,235.5819,1840.0
2025-03-05 13:05:00,236.14,236.28,235.46,235.47,7567.0,235.5819,235.7216,234.9035,234.9135,7567.0
2025-03-05 13:10:00,235.54,235.66,235.48,235.59,1018.0,234.9833,235.103,234.9234,235.0332,1018.0
2025-03-05 13:15:00,235.63,235.65,235.5,235.6,1213.0,235.0731,235.093,234.9434,235.0432,1213.0
2025-03-05 13:20:00,235.61,235.72,235.44,235.63,4651.0,235.0531,235.1629,234.8835,235.0731,4651.0
2025-03-05 13:25:00,235.56,235.69,235.47,235.57,1375.0,235.0033,235.1329,234.9135,235.0132,1375.0
2025-03-05 13:30:00,235.56,235.72,235.35,235.53,4124.0,235.0033,235.1629,234.7938,234.9733,4124.0
2025-03-05 13:35:00,235.42,235.46,235.38,235.46,1410.0,234.8636,234.9035,234.8237,234.9035,1410.0
2025-03-05 13:40:00,235.48,235.6,235.47,235.53,1200.0,234.9234,235.0432,234.9135,234.9733,1200.0
2025-03-05 13:45:00,235.62,236.08,235.62,235.99,1435.0,235.0631,235.522,235.0631,235.4322,1435.0
2025-03-05 13:50:00,236.13,236.23,236.12,236.16,1711.0,235.5719,235.6717,235.5619,235.6018,1711.0
2025-03-05 13:55:00,236.2,236.35,236.11,236.34,2917.0,235.6417,235.7914,235.552,235.7814,2917.0
2025-03-05 14:00:00,236.48,236.53,236.35,236.44,3279.0,235.9211,235.971,235.7914,235.8812,3279.0
2025-03-05 14:05:00,236.44,236.61,236.13,236.59,5163.0,235.8812,236.0508,235.5719,236.0308,5163.0
2025-03-05 14:10:00,236.59,236.59,236.41,236.41,611.0,236.0308,236.0308,235.8512,235.8512,611.0
2025-03-05 14:15:00,236.46,236.46,236.19,236.19,4675.0,235.9011,235.9011,235.6318,235.6318,4675.0
2025-03-05 14:20:00,236.16,236.55,236.13,236.52,6716.0,235.6018,235.9909,235.5719,235.961,6716.0
2025-03-05 14:25:00,236.43,236.48,236.25,236.25,1601.0,235.8712,235.9211,235.6916,235.6916,1601.0
2025-03-05 14:30:00,236.42,236.46,236.33,236.46,1360.0,235.8612,235.9011,235.7714,235.9011,1360.0
2025-03-05 14:35:00,236.46,236.62,236.19,236.61,5857.0,235.9011,236.0608,235.6318,236.0508,5857.0
2025-03-05 14:40:00,236.66,236.83,236.58,236.58,2361.0,236.1007,236.2703,236.0208,236.0208,2361.0
2025-03-05 14:45:00,236.66,236.92,236.57,236.92,2902.0,236.1007,236.36,236.0109,236.36,2902.0
2025-03-05 14:50:00,236.93,237.03,236.93,236.95,3375.0,236.37,236.4698,236.37,236.39,3375.0
2025-03-05 14:55:00,237.02,237.08,236.6,236.61,6730.0,236.4598,236.5197,236.0408,236.0508,6730.0
2025-03-05 15:00:00,236.58,236.7,236.56,236.63,2801.0,236.0208,236.1406,236.0009,236.0707,2801.0
2025-03-05 15:05:00,236.63,236.75,236.44,236.46,6193.0,236.0707,236.1904,235.8812,235.9011,6193.0
2025-03-05 15:10:00,236.49,236.59,236.46,236.47,6225.0,235.9311,236.0308,235.9011,235.9111,6225.0
2025-03-05 15:15:00,236.49,236.55,236.09,236.39,4745.0,235.9311,235.9909,235.532,235.8313,4745.0
2025-03-05 15:20:00,236.36,236.42,236.29,236.42,2635.0,235.8014,235.8612,235.7315,235.8612,2635.0
2025-03-05 15:25:00,236.42,236.82,236.42,236.8,3062.0,235.8612,236.2603,235.8612,236.2403,3062.0
2025-03-05 15:30:00,236.7,236.7,236.12,236.12,8948.0,236.1406,236.1406,235.5619,235.5619,8948.0
2025-03-05 15:35:00,236.16,236.61,236.11,236.61,7246.0,235.6018,236.0508,235.552,236.0508,7246.0
2025-03-05 15:40:00,236.55,236.58,236.15,236.22,25279.0,235.9909,236.0208,235.5919,235.6617,25279.0
2025-03-05 15:45:00,236.22,236.22,235.78,235.86,18987.0,235.6617,235.6617,235.2227,235.3025,18987.0
2025-03-05 15:50:00,235.78,235.99,235.18,235.91,32361.0,235.2227,235.4322,234.6242,235.3524,32361.0
2025-03-05 15:55:00,235.91,236.05,235.4,235.81,132397.0,235.3524,235.4921,234.8436,235.2527,132397.0
2025-03-06 09:30:00,233.94,235.28,233.01,235.18,17261.0,233.3871,234.7239,232.4593,234.6242,17261.0
2025-03-06 09:35:00,234.77,234.77,233.13,233.13,8257.0,234.2151,234.2151,232.579,232.579,8257.0
2025-03-06 09:40:00,233.43,233.49,232.99,233.17,6416.0,232.8783,232.9381,232.4393,232.6189,6416.0
2025-03-06 09:45:00,233.38,233.44,232.87,233.03,5000.0,232.8284,232.8883,232.3196,232.4792,5000.0
2025-03-06 09:50:00,233.11,233.31,233.01,233.23,13830.0,232.559,232.7586,232.4593,232.6788,13830.0
2025-03-06 09:55:00,233.04,233.04,232.57,232.58,3157.0,232.4892,232.4892,232.0203,232.0303,3157.0
2025-03-06 10:00:00,232.64,232.99,232.31,232.52,4282.0,232.0902,232.4393,231.7609,231.9704,4282.0
2025-03-06 10:05:00,232.69,233.05,232.6,232.95,7012.0,232.14,232.4992,232.0503,232.3994,7012.0
2025-03-06 10:10:00,233.08,233.25,232.95,233.17,4943.0,232.5291,232.6987,232.3994,232.6189,4943.0
2025-03-06 10:15:00,233.29,233.29,232.36,232.64,3221.0,232.7386,232.7386,231.8108,232.0902,3221.0
2025-03-06 10:20:00,232.33,232.51,232.18,232.43,3524.0,231.7809,231.9605,231.6312,231.8807,3524.0
2025-03-06 10:25:00,232.45,233.0,232.23,232.84,4100.0,231.9006,232.4493,231.6811,232.2897,4100.0
2025-03-06 10:30:00,232.85,233.22,232.82,233.12,2845.0,232.2997,232.6688,232.2697,232.569,2845.0
2025-03-06 10:35:00,233.04,233.56,233.04,233.37,4853.0,232.4892,233.008,232.4892,232.8184,4853.0
2025-03-06 10:40:00,233.49,233.49,233.37,233.44,1277.0,232.9381,232.9381,232.8184,232.8883,1277.0
2025-03-06 10:45:00,233.27,233.44,233.24,233.27,4191.0,232.7187,232.8883,232.6887,232.7187,4191.0
2025-03-06 10:50:00,233.2,233.32,232.87,232.87,7749.0,232.6488,232.7686,232.3196,232.3196,7749.0
2025-03-06 10:55:00,232.88,233.38,232.73,233.28,5667.0,232.3296,232.8284,232.1799,232.7286,5667.0
2025-03-06 11:00:00,233.42,233.59,233.26,233.39,4392.0,232.8683,233.0379,232.7087,232.8384,4392.0
2025-03-06 11:05:00,233.28,233.76,233.22,233.76,6623.0,232.7286,233.2075,232.6688,233.2075,6623.0
2025-03-06 11:10:00,233.76,233.89,233.59,233.59,1500.0,233.2075,233.3372,233.0379,233.0379,1500.0
2025-03-06 11:15:00,233.55,233.67,233.42,233.43,3654.0,232.998,233.1177,232.8683,232.8783,3654.0
2025-03-06 11:20:00,233.44,233.79,233.43,233.79,3358.0,232.8883,233.2374,232.8783,233.2374,3358.0
2025-03-06 11:25:00,233.67,233.92,233.51,233.56,10305.0,233.1177,233.3671,232.9581,233.008,10305.0
2025-03-06 11:30:00,233.54,233.65,233.31,233.61,7520.0,232.988,233.0978,232.7586,233.0579,7520.0
2025-03-06 11:35:00,233.51,233.59,233.28,233.32,2514.0,232.9581,233.0379,232.7286,232.7686,2514.0
2025-03-06 11:40:00,233.15,233.16,233.09,233.16,1507.0,232.599,232.6089,232.5391,232.6089,1507.0
2025-03-06 11:45:00,233.17,233.41,233.1,233.21,4670.0,232.6189,232.8583,232.5491,232.6588,4670.0
2025-03-06 11:50:00,232.98,232.98,232.71,232.72,1236.0,232.4294,232.4294,232.16,232.17,1236.0
2025-03-06 11:55:00,232.59,232.83,232.54,232.7,1634.0,232.0403,232.2797,231.9904,232.15,1634.0
2025-03-06 12:00:00,232.64,232.64,232.4,232.42,1682.0,232.0902,232.0902,231.8507,231.8707,1682.0
2025-03-06 12:05:00,232.41,232.41,232.18,232.37,2685.0,231.8607,231.8607,231.6312,231.8208,2685.0
2025-03-06 12:10:00,232.28,232.29,231.86,231.99,4284.0,231.731,231.741,231.312,231.4417,4284.0
2025-03-06 12:15:00,231.91,232.19,231.91,232.12,1687.0,231.3619,231.6412,231.3619,231.5714,1687.0
2025-03-06 12:20:00,232.15,232.4,232.05,232.05,2738.0,231.6013,231.8507,231.5016,231.5016,2738.0
2025-03-06 12:25:00,232.01,232.05,231.75,231.97,2308.0,231.4616,231.5016,231.2023,231.4217,2308.0
2025-03-06 12:30:00,232.0,232.3,232.0,232.14,1444.0,231.4517,231.751,231.4517,231.5913,1444.0
2025-03-06 12:35:00,232.05,232.09,231.79,231.79,2489.0,231.5016,231.5415,231.2422,231.2422,2489.0
2025-03-06 12:40:00,231.68,231.91,231.62,231.65,1598.0,231.1324,231.3619,231.0726,231.1025,1598.0
2025-03-06 12:45:00,231.5,231.53,231.23,231.41,1800.0,230.9529,230.9828,230.6835,230.8631,1800.0
2025-03-06 12:50:00,231.41,231.6,231.24,231.51,5817.0,230.8631,231.0526,230.6935,230.9628,5817.0
2025-03-06 12:55:00,231.59,232.13,231.59,232.13,2571.0,231.0426,231.5814,231.0426,231.5814,2571.0
2025-03-06 13:00:00,231.77,231.77,231.64,231.71,600.0,231.2222,231.2222,231.0925,231.1624,600.0
2025-03-06 13:05:00,231.73,232.01,231.71,232.01,3018.0,231.1823,231.4616,231.1624,231.4616,3018.0
2025-03-06 13:10:00,231.88,231.94,231.68,231.86,2760.0,231.332,231.3918,231.1324,231.312,2760.0
2025-03-06 13:15:00,231.87,232.2,231.86,232.2,3793.0,231.322,231.6512,231.312,231.6512,3793.0
2025-03-06 13:20:00,232.18,232.21,232.05,232.17,2943.0,231.6312,231.6612,231.5016,231.6213,2943.0
2025-03-06 13:25:00,232.17,232.17,231.86,231.86,2399.0,231.6213,231.6213,231.312,231.312,2399.0
2025-03-06 13:30:00,231.79,231.9,231.74,231.74,1062.0,231.2422,231.3519,231.1923,231.1923,1062.0
2025-03-06 13:35:00,231.79,231.81,231.48,231.49,1108.0,231.2422,231.2621,230.9329,230.9429,1108.0
2025-03-06 13:40:00,231.35,231.57,231.26,231.51,2302.0,230.8032,231.0227,230.7134,230.9628,2302.0
2025-03-06 13:45:00,231.56,231.71,231.46,231.46,1639.0,231.0127,231.1624,230.9129,230.9129,1639.0
2025-03-06 13:50:00,231.41,231.75,231.41,231.51,2388.0,230.8631,231.2023,230.8631,230.9628,2388.0
2025-03-06 13:55:00,231.44,231.51,231.41,231.49,1834.0,230.893,230.9628,230.8631,230.9429,1834.0
2025-03-06 14:00:00,231.42,231.44,231.2,231.2,2850.0,230.873,230.893,230.6536,230.6536,2850.0
2025-03-06 14:05:00,231.31,231.32,231.17,231.19,500.0,230.7633,230.7733,230.6236,230.6436,500.0
2025-03-06 14:10:00,231.31,231.61,231.28,231.6,3357.0,230.7633,231.0626,230.7334,231.0526,3357.0
2025-03-06 14:15:00,231.51,231.51,231.23,231.24,3844.0,230.9628,230.9628,230.6835,230.6935,3844.0
2025-03-06 14:20:00,231.1,231.19,230.95,231.12,4425.0,230.5538,230.6436,230.4042,230.5738,4425.0
2025-03-06 14:25:00,231.01,231.12,230.9,231.07,1973.0,230.464,230.5738,230.3543,230.5239,1973.0
2025-03-06 14:30:00,230.99,231.16,230.98,231.01,1890.0,230.4441,230.6137,230.4341,230.464,1890.0
2025-03-06 14:35:00,231.01,231.19,230.88,231.16,4026.0,230.464,230.6436,230.3343,230.6137,4026.0
2025-03-06 14:40:00,231.09,231.56,231.09,231.34,1597.0,230.5438,231.0127,230.5438,230.7932,1597.0
2025-03-06 14:45:00,231.39,231.62,231.25,231.48,3002.0,230.8431,231.0726,230.7034,230.9329,3002.0
2025-03-06 14:50:00,231.47,231.71,231.47,231.53,1155.0,230.9229,231.1624,230.9229,230.9828,1155.0
2025-03-06 14:55:00,231.48,231.48,230.8,230.8,8019.0,230.9329,230.9329,230.2545,230.2545,8019.0
2025-03-06 15:00:00,230.86,231.35,230.86,231.09,5874.0,230.3144,230.8032,230.3144,230.5438,5874.0
2025-03-06 15:05:00,231.16,231.33,231.14,231.14,2178.0,230.6137,230.7833,230.5937,230.5937,2178.0
2025-03-06 15:10:00,231.32,231.47,231.27,231.47,3236.0,230.7733,230.9229,230.7234,230.9229,3236.0
2025-03-06 15:15:00,231.48,231.63,231.34,231.63,5433.0,230.9329,231.0825,230.7932,231.0825,5433.0
2025-03-06 15:20:00,231.61,231.67,231.46,231.46,3490.0,231.0626,231.1225,230.9129,230.9129,3490.0
2025-03-06 15:25:00,231.56,231.81,231.47,231.76,9116.0,231.0127,231.2621,230.9229,231.2122,9116.0
2025-03-06 15:30:00,231.92,232.04,231.62,231.66,9725.0,231.3719,231.4916,231.0726,231.1125,9725.0
2025-03-06 15:35:00,231.59,231.74,231.2,231.2,13136.0,231.0426,231.1923,230.6536,230.6536,13136.0
2025-03-06 15:40:00,231.14,231.34,230.82,230.89,23512.0,230.5937,230.7932,230.2745,230.3443,23512.0
2025-03-06 15:45:00,230.87,231.63,230.69,231.63,20492.0,230.3243,231.0825,230.1448,231.0825,20492.0
2025-03-06 15:50:00,231.63,231.84,231.2,231.56,37880.0,231.0825,231.292,230.6536,231.0127,37880.0
2025-03-06 15:55:00,231.55,231.66,230.87,231.49,92627.0,231.0027,231.1125,230.3243,230.9429,92627.0
2025-03-07 09:30:00,230.07,230.97,229.22,230.56,15435.0,229.5262,230.4241,228.6782,230.0151,15435.0
2025-03-07 09:35:00,230.51,231.64,230.51,231.23,2100.0,229.9652,231.0925,229.9652,230.6835,2100.0
2025-03-07 09:40:00,231.55,231.94,231.54,231.87,7556.0,231.0027,231.3918,230.9928,231.322,7556.0
2025-03-07 09:45:00,231.53,232.02,231.53,231.92,3421.0,230.9828,231.4716,230.9828,231.3719,3421.0
2025-03-07 09:50:00,231.69,231.78,231.48,231.56,2510.0,231.1424,231.2322,230.9329,231.0127,2510.0
2025-03-07 09:55:00,231.63,232.17,231.43,231.7,5704.0,231.0825,231.6213,230.883,231.1524,5704.0
2025-03-07 10:00:00,231.81,232.84,231.5,232.84,4452.0,231.2621,232.2897,230.9529,232.2897,4452.0
2025-03-07 10:05:00,232.99,233.02,232.35,232.5,1987.0,232.4393,232.4693,231.8008,231.9505,1987.0
2025-03-07 10:10:00,232.5,232.65,232.19,232.19,3133.0,231.9505,232.1001,231.6412,231.6412,3133.0
2025-03-07 10:15:00,232.17,232.29,231.87,231.87,2854.0,231.6213,231.741,231.322,231.322,2854.0
2025-03-07 10:20:00,232.08,232.35,231.97,232.35,8508.0,231.5315,231.8008,231.4217,231.8008,8508.0
2025-03-07 10:25:00,232.29,232.41,231.71,232.06,18416.0,231.741,231.8607,231.1624,231.5115,18416.0
2025-03-07 10:30:00,232.13,232.13,231.51,231.68,12326.0,231.5814,231.5814,230.9628,231.1324,12326.0
2025-03-07 10:35:00,231.64,231.68,231.2,231.38,4679.0,231.0925,231.1324,230.6536,230.8331,4679.0
2025-03-07 10:40:00,231.44,231.86,231.38,231.72,4605.0,230.893,231.312,230.8331,231.1723,4605.0
2025-03-07 10:45:00,231.78,232.76,231.73,232.54,4188.0,231.2322,232.2099,231.1823,231.9904,4188.0
2025-03-07 10:50:00,232.37,232.45,231.71,232.04,6080.0,231.8208,231.9006,231.1624,231.4916,6080.0
2025-03-07 10:55:00,232.04,232.16,231.79,231.94,4624.0,231.4916,231.6113,231.2422,231.3918,4624.0
2025-03-07 11:00:00,231.93,232.02,231.72,231.9,4074.0,231.3818,231.4716,231.1723,231.3519,4074.0
2025-03-07 11:05:00,231.9,231.9,231.61,231.76,2965.0,231.3519,231.3519,231.0626,231.2122,2965.0
2025-03-07 11:10:00,231.87,231.87,231.37,231.59,4433.0,231.322,231.322,230.8232,231.0426,4433.0
2025-03-07 11:15:00,231.35,231.57,231.16,231.43,2554.0,230.8032,231.0227,230.6137,230.883,2554.0
2025-03-07 11:20:00,231.44,231.46,231.26,231.46,2052.0,230.893,230.9129,230.7134,230.9129,2052.0
2025-03-07 11:25:00,231.3,231.33,230.96,231.16,7533.0,230.7533,230.7833,230.4141,230.6137,7533.0
2025-03-07 11:30:00,231.21,231.45,231.21,231.39,1519.0,230.6635,230.903,230.6635,230.8431,1519.0
2025-03-07 11:35:00,231.21,231.61,231.21,231.58,4924.0,230.6635,231.0626,230.6635,231.0327,4924.0
2025-03-07 11:40:00,231.35,231.62,231.25,231.62,3519.0,230.8032,231.0726,230.7034,231.0726,3519.0
2025-03-07 11:45:00,231.44,231.49,231.1,231.1,3697.0,230.893,230.9429,230.5538,230.5538,3697.0
2025-03-07 11:50:00,231.23,231.24,230.82,230.82,2353.0,230.6835,230.6935,230.2745,230.2745,2353.0
2025-03-07 11:55:00,230.82,231.12,230.77,231.0,6676.0,230.2745,230.5738,230.2246,230.454,6676.0
2025-03-07 12:00:00,231.06,231.29,230.99,231.02,4202.0,230.5139,230.7433,230.4441,230.474,4202.0
2025-03-07 12:05:00,231.02,231.18,230.74,230.97,2096.0,230.474,230.6336,230.1946,230.4241,2096.0
2025-03-07 12:10:00,230.68,231.1,230.67,231.1,1730.0,230.1348,230.5538,230.1248,230.5538,1730.0
2025-03-07 12:15:00,230.81,230.98,230.33,230.74,2741.0,230.2645,230.4341,229.7856,230.1946,2741.0
2025-03-07 12:20:00,230.55,231.01,230.55,230.67,1931.0,230.0051,230.464,230.0051,230.1248,1931.0
2025-03-07 12:25:00,230.69,230.99,230.69,230.92,1700.0,230.1448,230.4441,230.1448,230.3742,1700.0
2025-03-07 12:30:00,230.91,231.23,230.91,231.11,1018.0,230.3642,230.6835,230.3642,230.5638,1018.0
2025-03-07 12:35:00,231.15,231.38,230.97,231.21,3839.0,230.6037,230.8331,230.4241,230.6635,3839.0
2025-03-07 12:40:00,231.17,231.59,231.16,231.55,2761.0,230.6236,231.0426,230.6137,231.0027,2761.0
2025-03-07 12:45:00,231.63,231.99,231.63,231.99,5104.0,231.0825,231.4417,231.0825,231.4417,5104.0
2025-03-07 12:50:00,231.91,232.04,231.66,231.93,2489.0,231.3619,231.4916,231.1125,231.3818,2489.0
2025-03-07 12:55:00,231.91,231.91,231.75,231.75,1520.0,231.3619,231.3619,231.2023,231.2023,1520.0
2025-03-07 13:00:00,231.74,231.97,231.61,231.86,3211.0,231.1923,231.4217,231.0626,231.312,3211.0
2025-03-07 13:05:00,231.86,232.22,231.86,232.07,3455.0,231.312,231.6712,231.312,231.5215,3455.0
2025-03-07 13:10:00,231.96,232.06,231.88,231.88,3236.0,231.4118,231.5115,231.332,231.332,3236.0
2025-03-07 13:15:00,232.05,232.26,231.98,232.26,2365.0,231.5016,231.7111,231.4317,231.7111,2365.0
2025-03-07 13:20:00,232.29,232.44,232.02,232.14,2410.0,231.741,231.8906,231.4716,231.5913,2410.0
2025-03-07 13:25:00,232.14,232.27,232.12,232.14,1321.0,231.5913,231.721,231.5714,231.5913,1321.0
2025-03-07 13:30:00,232.18,232.18,232.11,232.12,406.0,231.6312,231.6312,231.5614,231.5714,406.0
2025-03-07 13:35:00,232.31,232.6,232.25,232.56,1840.0,231.7609,232.0503,231.7011,232.0103,1840.0
2025-03-07 13:40:00,232.75,232.75,232.6,232.6,412.0,232.1999,232.1999,232.0503,232.0503,412.0
2025-03-07 13:45:00,232.59,232.9,232.58,232.9,2055.0,232.0403,232.3495,232.0303,232.3495,2055.0
2025-03-07 13:50:00,232.91,232.94,232.7,232.8,1227.0,232.3595,232.3894,232.15,232.2498,1227.0
2025-03-07 13:55:00,232.82,232.84,232.59,232.81,4524.0,232.2697,232.2897,232.0403,232.2598,4524.0
2025-03-07 14:00:00,232.91,233.28,232.91,233.2,939.0,232.3595,232.7286,232.3595,232.6488,939.0
2025-03-07 14:05:00,233.23,233.32,233.15,233.17,2461.0,232.6788,232.7686,232.599,232.6189,2461.0
2025-03-07 14:10:00,233.23,233.3,233.17,233.26,3457.0,232.6788,232.7486,232.6189,232.7087,3457.0
2025-03-07 14:15:00,233.26,233.79,233.21,233.78,2891.0,232.7087,233.2374,232.6588,233.2275,2891.0
2025-03-07 14:20:00,233.72,233.94,233.69,233.94,2069.0,233.1676,233.3871,233.1377,233.3871,2069.0
2025-03-07 14:25:00,233.9,233.9,233.53,233.77,2297.0,233.3472,233.3472,232.9781,233.2175,2297.0
2025-03-07 14:30:00,233.83,234.03,233.83,233.94,2094.0,233.2773,233.4769,233.2773,233.3871,2094.0
2025-03-07 14:35:00,234.02,234.13,233.93,234.11,2371.0,233.4669,233.5766,233.3771,233.5567,2371.0
2025-03-07 14:40:00,234.15,234.15,233.96,234.05,6142.0,233.5966,233.5966,233.407,233.4968,6142.0
2025-03-07 14:45:00,234.07,234.07,233.77,233.93,2493.0,233.5168,233.5168,233.2175,233.3771,2493.0
2025-03-07 14:50:00,233.75,233.84,233.7,233.84,1100.0,233.1975,233.2873,233.1477,233.2873,1100.0
2025-03-07 14:55:00,233.84,233.84,233.7,233.79,2022.0,233.2873,233.2873,233.1477,233.2374,2022.0
2025-03-07 15:00:00,233.68,233.8,233.56,233.8,2548.0,233.1277,233.2474,233.008,233.2474,2548.0
2025-03-07 15:05:00,233.82,234.18,233.71,234.12,2891.0,233.2674,233.6265,233.1576,233.5667,2891.0
2025-03-07 15:10:00,234.08,234.21,233.86,233.95,3019.0,233.5268,233.6564,233.3073,233.3971,3019.0
2025-03-07 15:15:00,233.86,234.23,233.72,234.23,2667.0,233.3073,233.6764,233.1676,233.6764,2667.0
2025-03-07 15:20:00,234.13,234.17,233.71,233.71,2835.0,233.5766,233.6165,233.1576,233.1576,2835.0
2025-03-07 15:25:00,233.71,234.52,233.71,234.52,15168.0,233.1576,233.9657,233.1576,233.9657,15168.0
2025-03-07 15:30:00,234.34,234.44,234.18,234.18,7308.0,233.7861,233.8859,233.6265,233.6265,7308.0
2025-03-07 15:35:00,234.22,234.22,233.78,233.88,11237.0,233.6664,233.6664,233.2275,233.3272,11237.0
2025-03-07 15:40:00,233.74,234.11,233.37,233.83,9524.0,233.1876,233.5567,232.8184,233.2773,9524.0
2025-03-07 15:45:00,233.86,234.24,233.82,234.22,9483.0,233.3073,233.6864,233.2674,233.6664,9483.0
2025-03-07 15:50:00,234.32,234.46,233.88,234.08,40206.0,233.7662,233.9059,233.3272,233.5268,40206.0
2025-03-07 15:55:00,234.23,234.61,234.03,234.03,100766.0,233.6764,234.0555,233.4769,233.4769,100766.0
2025-03-10 09:30:00,232.98,234.46,232.8,233.81,12320.0,232.4294,233.9059,232.2498,233.2574,12320.0
2025-03-10 09:35:00,234.18,236.0,234.18,236.0,3411.0,233.6265,235.4422,233.6265,235.4422,3411.0
2025-03-10 09:40:00,235.92,236.44,235.86,236.21,4906.0,235.3624,235.8812,235.3025,235.6517,4906.0
2025-03-10 09:45:00,236.19,236.24,235.68,236.13,4361.0,235.6318,235.6816,235.123,235.5719,4361.0
2025-03-10 09:50:00,236.25,236.28,235.76,236.05,4946.0,235.6916,235.7216,235.2028,235.4921,4946.0
2025-03-10 09:55:00,236.1,236.29,235.46,235.54,10984.0,235.542,235.7315,234.9035,234.9833,10984.0
2025-03-10 10:00:00,235.39,235.57,235.01,235.02,4533.0,234.8337,235.0132,234.4546,234.4645,4533.0
2025-03-10 10:05:00,235.02,235.62,234.82,235.54,5881.0,234.4645,235.0631,234.265,234.9833,5881.0
2025-03-10 10:10:00,235.63,236.25,235.45,236.04,3443.0,235.0731,235.6916,234.8935,235.4821,3443.0
2025-03-10 10:15:00,236.13,236.13,235.7,235.98,2013.0,235.5719,235.5719,235.1429,235.4223,2013.0
2025-03-10 10:20:00,236.19,236.25,236.09,236.1,1993.0,235.6318,235.6916,235.532,235.542,1993.0
2025-03-10 10:25:00,236.36,236.54,236.18,236.54,4579.0,235.8014,235.9809,235.6218,235.9809,4579.0
2025-03-10 10:30:00,236.44,236.44,236.06,236.35,5040.0,235.8812,235.8812,235.5021,235.7914,5040.0
2025-03-10 10:35:00,236.35,236.57,236.04,236.06,14853.0,235.7914,236.0109,235.4821,235.5021,14853.0
2025-03-10 10:40:00,236.33,236.79,236.16,236.67,1708.0,235.7714,236.2303,235.6018,236.1106,1708.0
2025-03-10 10:45:00,236.87,237.14,236.38,236.87,7605.0,236.3102,236.5795,235.8213,236.3102,7605.0
2025-03-10 10:50:00,236.97,237.14,236.76,237.14,910.0,236.4099,236.5795,236.2004,236.5795,910.0
2025-03-10 10:55:00,236.71,237.87,236.62,237.75,3732.0,236.1505,237.3078,236.0608,237.1881,3732.0
2025-03-10 11:00:00,237.69,238.14,237.68,238.02,7108.0,237.1282,237.5772,237.1182,237.4574,7108.0
2025-03-10 11:05:00,237.99,238.05,237.18,237.22,8467.0,237.4275,237.4874,236.6194,236.6593,8467.0
2025-03-10 11:10:00,237.33,237.34,237.15,237.18,900.0,236.7691,236.779,236.5895,236.6194,900.0
2025-03-10 11:15:00,236.97,237.35,236.9,236.9,5837.0,236.4099,236.789,236.3401,236.3401,5837.0
2025-03-10 11:20:00,236.85,236.93,236.78,236.79,1967.0,236.2902,236.37,236.2204,236.2303,1967.0
2025-03-10 11:25:00,236.57,236.74,236.11,236.13,2663.0,236.0109,236.1805,235.552,235.5719,2663.0
2025-03-10 11:30:00,236.16,236.36,235.6,235.97,3291.0,235.6018,235.8014,235.0432,235.4123,3291.0
2025-03-10 11:35:00,235.75,235.75,234.33,234.69,12585.0,235.1928,235.1928,233.7762,234.1353,12585.0
2025-03-10 11:40:00,234.75,234.89,234.41,234.82,6746.0,234.1952,234.3348,233.856,234.265,6746.0
2025-03-10 11:45:00,234.62,235.09,234.61,234.91,3564.0,234.0655,234.5344,234.0555,234.3548,3564.0
2025-03-10 11:50:00,235.13,235.18,234.84,235.12,5251.0,234.5743,234.6242,234.285,234.5643,5251.0
2025-03-10 11:55:00,235.22,235.34,235.1,235.29,1185.0,234.6641,234.7838,234.5443,234.7339,1185.0
2025-03-10 12:00:00,235.25,235.46,235.1,235.3,2000.0,234.694,234.9035,234.5443,234.7439,2000.0
2025-03-10 12:05:00,235.31,235.47,235.18,235.31,2081.0,234.7538,234.9135,234.6242,234.7538,2081.0
2025-03-10 12:10:00,235.26,235.69,235.26,235.6,1200.0,234.704,235.1329,234.704,235.0432,1200.0
2025-03-10 12:15:00,235.61,235.66,235.25,235.35,4559.0,235.0531,235.103,234.694,234.7938,4559.0
2025-03-10 12:20:00,235.36,235.47,235.15,235.43,7490.0,234.8037,234.9135,234.5942,234.8736,7490.0
2025-03-10 12:25:00,235.39,235.41,235.1,235.41,3167.0,234.8337,234.8536,234.5443,234.8536,3167.0
2025-03-10 12:30:00,235.53,235.98,235.43,235.98,2190.0,234.9733,235.4223,234.8736,235.4223,2190.0
2025-03-10 12:35:00,235.99,236.0,235.37,235.52,4210.0,235.4322,235.4422,234.8137,234.9634,4210.0
2025-03-10 12:40:00,235.45,236.06,235.45,235.91,2700.0,234.8935,235.5021,234.8935,235.3524,2700.0
2025-03-10 12:45:00,235.78,236.0,235.75,236.0,2854.0,235.2227,235.4422,235.1928,235.4422,2854.0
2025-03-10 12:50:00,235.63,235.75,235.49,235.59,2226.0,235.0731,235.1928,234.9334,235.0332,2226.0
2025-03-10 12:55:00,235.42,235.49,235.29,235.29,1064.0,234.8636,234.9334,234.7339,234.7339,1064.0
2025-03-10 13:00:00,235.28,235.3,235.09,235.14,2065.0,234.7239,234.7439,234.5344,234.5842,2065.0
2025-03-10 13:05:00,235.15,235.29,235.02,235.02,800.0,234.5942,234.7339,234.4645,234.4645,800.0
2025-03-10 13:10:00,235.15,235.5,235.15,235.5,10635.0,234.5942,234.9434,234.5942,234.9434,10635.0
2025-03-10 13:15:00,235.2,235.5,235.19,235.47,912.0,234.6441,234.9434,234.6341,234.9135,912.0
2025-03-10 13:20:00,235.33,235.49,235.18,235.32,2974.0,234.7738,234.9334,234.6242,234.7638,2974.0
2025-03-10 13:25:00,235.4,235.43,235.16,235.25,5423.0,234.8436,234.8736,234.6042,234.694,5423.0
2025-03-10 13:30:00,235.43,235.43,235.21,235.32,2723.0,234.8736,234.8736,234.6541,234.7638,2723.0
2025-03-10 13:35:00,235.32,235.48,235.09,235.35,15910.0,234.7638,234.9234,234.5344,234.7938,15910.0
2025-03-10 13:40:00,235.24,235.44,235.21,235.28,7852.0,234.684,234.8835,234.6541,234.7239,7852.0
2025-03-10 13:45:00,235.28,235.32,235.06,235.31,4432.0,234.7239,234.7638,234.5044,234.7538,4432.0
2025-03-10 13:50:00,235.06,235.13,234.94,235.06,3482.0,234.5044,234.5743,234.3847,234.5044,3482.0
2025-03-10 13:55:00,235.06,235.06,234.82,234.96,1200.0,234.5044,234.5044,234.265,234.4047,1200.0
2025-03-10 14:00:00,235.13,235.43,234.92,235.15,7794.0,234.5743,234.8736,234.3648,234.5942,7794.0
2025-03-10 14:05:00,235.1,235.28,235.05,235.16,4394.0,234.5443,234.7239,234.4945,234.6042,4394.0
2025-03-10 14:10:00,235.27,235.45,235.13,235.14,2506.0,234.7139,234.8935,234.5743,234.5842,2506.0
2025-03-10 14:15:00,235.19,235.21,234.92,235.21,3041.0,234.6341,234.6541,234.3648,234.6541,3041.0
2025-03-10 14:20:00,234.96,235.25,234.77,234.88,5126.0,234.4047,234.694,234.2151,234.3249,5126.0
2025-03-10 14:25:00,234.99,234.99,234.59,234.71,3467.0,234.4346,234.4346,234.0355,234.1553,3467.0
2025-03-10 14:30:00,234.71,234.82,234.63,234.64,4232.0,234.1553,234.265,234.0755,234.0854,4232.0
2025-03-10 14:35:00,234.72,234.72,234.48,234.63,5034.0,234.1652,234.1652,233.9258,234.0755,5034.0
2025-03-10 14:40:00,234.68,234.68,234.37,234.59,5142.0,234.1253,234.1253,233.8161,234.0355,5142.0
2025-03-10 14:45:00,234.63,234.67,234.08,234.08,4011.0,234.0755,234.1154,233.5268,233.5268,4011.0
2025-03-10 14:50:00,234.06,234.12,233.68,233.68,2737.0,233.5068,233.5667,233.1277,233.1277,2737.0
2025-03-10 14:55:00,233.65,233.8,233.41,233.61,2221.0,233.0978,233.2474,232.8583,233.0579,2221.0
2025-03-10 15:00:00,233.67,233.68,233.17,233.25,5270.0,233.1177,233.1277,232.6189,232.6987,5270.0
2025-03-10 15:05:00,233.25,233.31,232.78,232.8,6668.0,232.6987,232.7586,232.2298,232.2498,6668.0
2025-03-10 15:10:00,232.81,232.96,232.47,232.96,6079.0,232.2598,232.4094,231.9206,232.4094,6079.0
2025-03-10 15:15:00,232.96,233.7,232.95,233.31,4419.0,232.4094,233.1477,232.3994,232.7586,4419.0
2025-03-10 15:20:00,233.34,233.83,233.25,233.67,3678.0,232.7885,233.2773,232.6987,233.1177,3678.0
2025-03-10 15:25:00,233.68,234.12,233.32,233.32,13575.0,233.1277,233.5667,232.7686,232.7686,13575.0
2025-03-10 15:30:00,233.47,233.77,233.44,233.56,8409.0,232.9182,233.2175,232.8883,233.008,8409.0
2025-03-10 15:35:00,233.59,233.59,232.93,233.33,9328.0,233.0379,233.0379,232.3795,232.7785,9328.0
2025-03-10 15:40:00,233.36,233.7,233.26,233.43,12369.0,232.8085,233.1477,232.7087,232.8783,12369.0
2025-03-10 15:45:00,233.49,233.96,233.48,233.82,12723.0,232.9381,233.407,232.9282,233.2674,12723.0
2025-03-10 15:50:00,233.95,234.1,233.22,233.66,28528.0,233.3971,233.5467,232.6688,233.1077,28528.0
2025-03-10 15:55:00,233.66,233.76,233.02,233.39,81217.0,233.1077,233.2075,232.4693,232.8384,81217.0
2025-03-11 09:30:00,233.45,233.86,232.39,232.4,18445.0,232.8982,233.3073,231.8407,231.8507,18445.0
2025-03-11 09:35:00,232.31,232.44,231.4,232.34,4781.0,231.7609,231.8906,230.8531,231.7909,4781.0
2025-03-11 09:40:00,232.62,233.46,232.21,233.21,8548.0,232.0702,232.9082,231.6612,232.6588,8548.0
2025-03-11 09:45:00,233.24,233.26,232.5,232.84,6549.0,232.6887,232.7087,231.9505,232.2897,6549.0
2025-03-11 09:50:00,232.84,233.09,232.21,232.31,10575.0,232.2897,232.5391,231.6612,231.7609,10575.0
2025-03-11 09:55:00,232.47,232.54,231.87,232.11,9485.0,231.9206,231.9904,231.322,231.5614,9485.0
2025-03-11 10:00:00,232.25,232.39,231.53,232.09,14141.0,231.7011,231.8407,230.9828,231.5415,14141.0
2025-03-11 10:05:00,232.13,232.13,231.66,231.66,3371.0,231.5814,231.5814,231.1125,231.1125,3371.0
2025-03-11 10:10:00,232.1,232.15,231.39,232.01,6986.0,231.5514,231.6013,230.8431,231.4616,6986.0
2025-03-11 10:15:00,232.15,232.15,231.66,231.82,3550.0,231.6013,231.6013,231.1125,231.2721,3550.0
2025-03-11 10:20:00,231.74,231.96,231.63,231.96,1954.0,231.1923,231.4118,231.0825,231.4118,1954.0
2025-03-11 10:25:00,231.96,232.37,231.92,232.35,4013.0,231.4118,231.8208,231.3719,231.8008,4013.0
2025-03-11 10:30:00,232.12,232.46,231.89,232.46,2377.0,231.5714,231.9106,231.3419,231.9106,2377.0
2025-03-11 10:35:00,232.15,232.43,231.87,232.01,2733.0,231.6013,231.8807,231.322,231.4616,2733.0
2025-03-11 10:40:00,231.99,231.99,231.51,231.78,3275.0,231.4417,231.4417,230.9628,231.2322,3275.0
2025-03-11 10:45:00,231.9,232.32,231.85,232.32,3935.0,231.3519,231.7709,231.302,231.7709,3935.0
2025-03-11 10:50:00,232.29,232.32,231.86,232.13,4348.0,231.741,231.7709,231.312,231.5814,4348.0
2025-03-11 10:55:00,232.13,232.13,231.66,231.77,1800.0,231.5814,231.5814,231.1125,231.2222,1800.0
2025-03-11 11:00:00,231.77,231.77,231.39,231.51,3015.0,231.2222,231.2222,230.8431,230.9628,3015.0
2025-03-11 11:05:00,231.52,231.89,231.52,231.8,3762.0,230.9728,231.3419,230.9728,231.2521,3762.0
2025-03-11 11:10:00,231.94,232.55,231.94,232.55,5747.0,231.3918,232.0004,231.3918,232.0004,5747.0
2025-03-11 11:15:00,232.66,233.11,232.47,233.11,3210.0,232.1101,232.559,231.9206,232.559,3210.0
2025-03-11 11:20:00,233.26,233.6,233.03,233.04,8158.0,232.7087,233.0479,232.4792,232.4892,8158.0
2025-03-11 11:25:00,233.05,233.11,232.71,232.76,10299.0,232.4992,232.559,232.16,232.2099,10299.0
2025-03-11 11:30:00,232.65,233.09,232.65,233.04,1627.0,232.1001,232.5391,232.1001,232.4892,1627.0
2025-03-11 11:35:00,232.89,233.19,232.73,233.16,3350.0,232.3396,232.6389,232.1799,232.6089,3350.0
2025-03-11 11:40:00,233.23,233.72,233.23,233.56,3997.0,232.6788,233.1676,232.6788,233.008,3997.0
2025-03-11 11:45:00,233.75,233.78,233.38,233.41,2295.0,233.1975,233.2275,232.8284,232.8583,2295.0
2025-03-11 11:50:00,233.45,233.46,233.14,233.19,3086.0,232.8982,232.9082,232.589,232.6389,3086.0
2025-03-11 11:55:00,233.25,233.25,232.78,232.88,3115.0,232.6987,232.6987,232.2298,232.3296,3115.0
2025-03-11 12:00:00,232.77,233.05,232.77,232.83,1722.0,232.2199,232.4992,232.2199,232.2797,1722.0
2025-03-11 12:05:00,232.83,232.87,232.59,232.7,2470.0,232.2797,232.3196,232.0403,232.15,2470.0
2025-03-11 12:10:00,232.76,232.76,232.41,232.41,1630.0,232.2099,232.2099,231.8607,231.8607,1630.0
2025-03-11 12:15:00,232.3,232.45,232.25,232.25,1471.0,231.751,231.9006,231.7011,231.7011,1471.0
2025-03-11 12:20:00,232.15,232.3,232.14,232.3,1400.0,231.6013,231.751,231.5913,231.751,1400.0
2025-03-11 12:25:00,232.3,232.41,232.06,232.09,3347.0,231.751,231.8607,231.5115,231.5415,3347.0
2025-03-11 12:30:00,232.19,232.19,231.92,232.17,2884.0,231.6412,231.6412,231.3719,231.6213,2884.0
2025-03-11 12:35:00,232.16,232.41,231.96,231.96,3377.0,231.6113,231.8607,231.4118,231.4118,3377.0
2025-03-11 12:40:00,231.97,232.21,231.95,231.95,3338.0,231.4217,231.6612,231.4018,231.4018,3338.0
2025-03-11 12:45:00,231.95,232.11,231.88,232.11,2461.0,231.4018,231.5614,231.332,231.5614,2461.0
2025-03-11 12:50:00,232.22,232.23,231.66,231.68,4509.0,231.6712,231.6811,231.1125,231.1324,4509.0
2025-03-11 12:55:00,231.81,231.84,231.64,231.83,2541.0,231.2621,231.292,231.0925,231.2821,2541.0
2025-03-11 13:00:00,231.83,231.83,231.51,231.72,1827.0,231.2821,231.2821,230.9628,231.1723,1827.0
2025-03-11 13:05:00,231.83,232.0,231.7,231.77,4483.0,231.2821,231.4517,231.1524,231.2222,4483.0
2025-03-11 13:10:00,231.84,231.85,231.57,231.67,2167.0,231.292,231.302,231.0227,231.1225,2167.0
2025-03-11 13:15:00,231.67,231.93,231.67,231.89,2316.0,231.1225,231.3818,231.1225,231.3419,2316.0
2025-03-11 13:20:00,231.89,231.89,231.76,231.76,2829.0,231.3419,231.3419,231.2122,231.2122,2829.0
2025-03-11 13:25:00,231.81,231.81,231.56,231.61,3522.0,231.2621,231.2621,231.0127,231.0626,3522.0
2025-03-11 13:30:00,231.57,231.94,231.57,231.69,7444.0,231.0227,231.3918,231.0227,231.1424,7444.0
2025-03-11 13:35:00,231.69,231.78,231.6,231.68,2615.0,231.1424,231.2322,231.0526,231.1324,2615.0
2025-03-11 13:40:00,231.62,231.7,231.5,231.58,934.0,231.0726,231.1524,230.9529,231.0327,934.0
2025-03-11 13:45:00,231.57,232.0,231.57,231.9,3321.0,231.0227,231.4517,231.0227,231.3519,3321.0
2025-03-11 13:50:00,231.8,231.82,231.66,231.66,1430.0,231.2521,231.2721,231.1125,231.1125,1430.0
2025-03-11 13:55:00,231.73,231.95,231.59,231.86,3081.0,231.1823,231.4018,231.0426,231.312,3081.0
2025-03-11 14:00:00,232.06,232.48,231.91,232.34,4015.0,231.5115,231.9305,231.3619,231.7909,4015.0
2025-03-11 14:05:00,232.32,232.56,232.29,232.38,2168.0,231.7709,232.0103,231.741,231.8308,2168.0
2025-03-11 14:10:00,232.54,232.76,232.53,232.66,2442.0,231.9904,232.2099,231.9804,232.1101,2442.0
2025-03-11 14:15:00,232.66,232.87,232.56,232.86,4615.0,232.1101,232.3196,232.0103,232.3096,4615.0
2025-03-11 14:20:00,232.87,233.45,232.87,233.4,5474.0,232.3196,232.8982,232.3196,232.8484,5474.0
2025-03-11 14:25:00,233.35,233.48,233.28,233.28,4794.0,232.7985,232.9282,232.7286,232.7286,4794.0
2025-03-11 14:30:00,233.31,233.31,232.84,232.84,7791.0,232.7586,232.7586,232.2897,232.2897,7791.0
2025-03-11 14:35:00,232.93,233.07,232.7,233.07,3112.0,232.3795,232.5191,232.15,232.5191,3112.0
2025-03-11 14:40:00,233.08,233.53,232.92,233.49,4095.0,232.5291,232.9781,232.3695,232.9381,4095.0
2025-03-11 14:45:00,233.57,233.67,233.35,233.36,8515.0,233.018,233.1177,232.7985,232.8085,8515.0
2025-03-11 14:50:00,233.4,233.58,233.32,233.54,3008.0,232.8484,233.0279,232.7686,232.988,3008.0
2025-03-11 14:55:00,233.24,233.52,233.24,233.31,2879.0,232.6887,232.9681,232.6887,232.7586,2879.0
2025-03-11 15:00:00,233.31,233.32,232.98,232.98,6007.0,232.7586,232.7686,232.4294,232.4294,6007.0
2025-03-11 15:05:00,233.04,233.47,233.0,233.2,9040.0,232.4892,232.9182,232.4493,232.6488,9040.0
2025-03-11 15:10:00,233.23,233.39,233.04,233.08,1405.0,232.6788,232.8384,232.4892,232.5291,1405.0
2025-03-11 15:15:00,233.04,233.05,232.75,232.86,6794.0,232.4892,232.4992,232.1999,232.3096,6794.0
2025-03-11 15:20:00,232.81,233.28,232.8,232.94,5070.0,232.2598,232.7286,232.2498,232.3894,5070.0
2025-03-11 15:25:00,232.83,232.97,232.56,232.65,5655.0,232.2797,232.4194,232.0103,232.1001,5655.0
2025-03-11 15:30:00,232.57,233.0,232.56,232.85,8165.0,232.0203,232.4493,232.0103,232.2997,8165.0
2025-03-11 15:35:00,232.95,233.26,232.85,232.85,11434.0,232.3994,232.7087,232.2997,232.2997,11434.0
2025-03-11 15:40:00,232.84,232.92,232.62,232.66,10130.0,232.2897,232.3695,232.0702,232.1101,10130.0
2025-03-11 15:45:00,232.66,232.81,232.31,232.8,23190.0,232.1101,232.2598,231.7609,232.2498,23190.0
2025-03-11 15:50:00,232.86,232.95,231.99,232.48,43080.0,232.3096,232.3994,231.4417,231.9305,43080.0
2025-03-11 15:55:00,232.43,232.67,231.63,231.68,76740.0,231.8807,232.1201,231.0825,231.1324,76740.0
2025-03-12 09:30:00,231.53,232.79,230.9,232.79,26925.0,230.9828,232.2398,230.3543,232.2398,26925.0
2025-03-12 09:35:00,232.39,232.46,231.58,232.46,8404.0,231.8407,231.9106,231.0327,231.9106,8404.0
2025-03-12 09:40:00,232.05,232.23,230.84,231.17,6137.0,231.5016,231.6811,230.2944,230.6236,6137.0
2025-03-12 09:45:00,231.46,231.64,231.19,231.39,1106.0,230.9129,231.0925,230.6436,230.8431,1106.0
2025-03-12 09:50:00,231.64,231.94,231.47,231.79,2200.0,231.0925,231.3918,230.9229,231.2422,2200.0
2025-03-12 09:55:00,231.71,231.71,231.0,231.0,2664.0,231.1624,231.1624,230.454,230.454,2664.0
2025-03-12 10:00:00,231.01,231.48,230.89,230.89,2401.0,230.464,230.9329,230.3443,230.3443,2401.0
2025-03-12 10:05:00,231.13,231.62,230.97,231.52,2107.0,230.5837,231.0726,230.4241,230.9728,2107.0
2025-03-12 10:10:00,231.54,231.87,231.46,231.77,2360.0,230.9928,231.322,230.9129,231.2222,2360.0
2025-03-12 10:15:00,231.77,231.88,231.34,231.88,3671.0,231.2222,231.332,230.7932,231.332,3671.0
2025-03-12 10:20:00,231.74,231.74,231.16,231.39,2950.0,231.1923,231.1923,230.6137,230.8431,2950.0
2025-03-12 10:25:00,231.48,231.58,231.41,231.43,1175.0,230.9329,231.0327,230.8631,230.883,1175.0
2025-03-12 10:30:00,231.39,231.39,231.17,231.18,4940.0,230.8431,230.8431,230.6236,230.6336,4940.0
2025-03-12 10:35:00,231.18,231.56,231.11,231.56,13845.0,230.6336,231.0127,230.5638,231.0127,13845.0
2025-03-12 10:40:00,231.4,231.49,230.92,230.95,7861.0,230.8531,230.9429,230.3742,230.4042,7861.0
2025-03-12 10:45:00,230.95,231.1,230.65,230.78,3685.0,230.4042,230.5538,230.1049,230.2346,3685.0
2025-03-12 10:50:00,230.71,230.92,230.71,230.92,1151.0,230.1647,230.3742,230.1647,230.3742,1151.0
2025-03-12 10:55:00,230.72,230.85,230.45,230.66,7261.0,230.1747,230.3044,229.9053,230.1148,7261.0
2025-03-12 11:00:00,230.66,230.8,230.08,230.17,6115.0,230.1148,230.2545,229.5362,229.626,6115.0
2025-03-12 11:05:00,230.25,230.46,229.97,230.14,10135.0,229.7058,229.9153,229.4265,229.5961,10135.0
2025-03-12 11:10:00,230.14,230.23,229.94,230.18,5782.0,229.5961,229.6859,229.3965,229.636,5782.0
2025-03-12 11:15:00,230.26,230.63,230.08,230.28,5664.0,229.7158,230.0849,229.5362,229.7357,5664.0
2025-03-12 11:20:00,230.26,230.35,230.11,230.24,4013.0,229.7158,229.8056,229.5661,229.6958,4013.0
2025-03-12 11:25:00,230.39,230.58,230.39,230.53,2416.0,229.8455,230.035,229.8455,229.9851,2416.0
2025-03-12 11:30:00,230.68,230.7,230.48,230.66,980.0,230.1348,230.1547,229.9353,230.1148,980.0
2025-03-12 11:35:00,230.66,230.88,230.66,230.78,1892.0,230.1148,230.3343,230.1148,230.2346,1892.0
2025-03-12 11:40:00,230.94,231.02,230.86,231.01,1522.0,230.3942,230.474,230.3144,230.464,1522.0
2025-03-12 11:45:00,231.02,231.65,231.02,231.43,2836.0,230.474,231.1025,230.474,230.883,2836.0
2025-03-12 11:50:00,231.43,231.43,231.2,231.31,2764.0,230.883,230.883,230.6536,230.7633,2764.0
2025-03-12 11:55:00,231.31,231.35,231.07,231.28,2972.0,230.7633,230.8032,230.5239,230.7334,2972.0
2025-03-12 12:00:00,231.37,231.4,231.18,231.18,2613.0,230.8232,230.8531,230.6336,230.6336,2613.0
2025-03-12 12:05:00,231.11,231.24,231.07,231.19,1760.0,230.5638,230.6935,230.5239,230.6436,1760.0
2025-03-12 12:10:00,231.19,231.46,231.05,231.46,4267.0,230.6436,230.9129,230.5039,230.9129,4267.0
2025-03-12 12:15:00,231.39,231.4,231.25,231.31,1257.0,230.8431,230.8531,230.7034,230.7633,1257.0
2025-03-12 12:20:00,231.42,231.43,231.35,231.43,1458.0,230.873,230.883,230.8032,230.883,1458.0
2025-03-12 12:25:00,231.43,231.52,231.14,231.38,3965.0,230.883,230.9728,230.5937,230.8331,3965.0
2025-03-12 12:30:00,231.39,231.67,231.39,231.67,1514.0,230.8431,231.1225,230.8431,231.1225,1514.0
2025-03-12 12:35:00,231.6,231.73,231.38,231.47,2270.0,231.0526,231.1823,230.8331,230.9229,2270.0
2025-03-12 12:40:00,231.35,231.35,231.05,231.11,943.0,230.8032,230.8032,230.5039,230.5638,943.0
2025-03-12 12:45:00,231.15,231.49,231.15,231.49,2836.0,230.6037,230.9429,230.6037,230.9429,2836.0
2025-03-12 12:50:00,231.59,231.6,231.31,231.42,2622.0,231.0426,231.0526,230.7633,230.873,2622.0
2025-03-12 12:55:00,231.43,231.55,231.34,231.34,1817.0,230.883,231.0027,230.7932,230.7932,1817.0
2025-03-12 13:00:00,231.36,231.4,231.32,231.35,740.0,230.8132,230.8531,230.7733,230.8032,740.0
2025-03-12 13:05:00,231.22,231.43,231.18,231.43,1727.0,230.6735,230.883,230.6336,230.883,1727.0
2025-03-12 13:10:00,231.36,231.59,231.3,231.59,2915.0,230.8132,231.0426,230.7533,231.0426,2915.0
2025-03-12 13:15:00,231.51,231.56,231.25,231.42,3956.0,230.9628,231.0127,230.7034,230.873,3956.0
2025-03-12 13:20:00,231.44,231.79,231.43,231.79,3074.0,230.893,231.2422,230.883,231.2422,3074.0
2025-03-12 13:25:00,231.82,231.82,231.62,231.71,3763.0,231.2721,231.2721,231.0726,231.1624,3763.0
2025-03-12 13:30:00,231.74,231.82,231.66,231.75,1474.0,231.1923,231.2721,231.1125,231.2023,1474.0
2025-03-12 13:35:00,231.75,231.91,231.66,231.71,3825.0,231.2023,231.3619,231.1125,231.1624,3825.0
2025-03-12 13:40:00,231.72,231.76,231.64,231.7,1260.0,231.1723,231.2122,231.0925,231.1524,1260.0
2025-03-12 13:45:00,231.69,231.73,231.45,231.49,1877.0,231.1424,231.1823,230.903,230.9429,1877.0
2025-03-12 13:50:00,231.33,231.49,231.31,231.36,2793.0,230.7833,230.9429,230.7633,230.8132,2793.0
2025-03-12 13:55:00,231.24,231.29,230.9,230.97,2849.0,230.6935,230.7433,230.3543,230.4241,2849.0
2025-03-12 14:00:00,230.91,231.15,230.87,230.92,2906.0,230.3642,230.6037,230.3243,230.3742,2906.0
2025-03-12 14:05:00,230.66,230.83,230.66,230.75,1751.0,230.1148,230.2844,230.1148,230.2046,1751.0
2025-03-12 14:10:00,230.85,230.97,230.66,230.73,4858.0,230.3044,230.4241,230.1148,230.1847,4858.0
2025-03-12 14:15:00,230.74,230.75,229.98,230.29,7448.0,230.1946,230.2046,229.4364,229.7457,7448.0
2025-03-12 14:20:00,230.34,230.6,230.34,230.56,1493.0,229.7956,230.055,229.7956,230.0151,1493.0
2025-03-12 14:25:00,230.64,230.74,230.64,230.67,1137.0,230.0949,230.1946,230.0949,230.1248,1137.0
2025-03-12 14:30:00,230.67,230.96,230.66,230.96,2625.0,230.1248,230.4141,230.1148,230.4141,2625.0
2025-03-12 14:35:00,230.94,231.01,230.9,231.0,5683.0,230.3942,230.464,230.3543,230.454,5683.0
2025-03-12 14:40:00,231.0,231.33,230.95,231.32,1895.0,230.454,230.7833,230.4042,230.7733,1895.0
2025-03-12 14:45:00,231.13,231.25,231.04,231.17,3142.0,230.5837,230.7034,230.4939,230.6236,3142.0
2025-03-12 14:50:00,231.09,231.14,230.9,231.13,3783.0,230.5438,230.5937,230.3543,230.5837,3783.0
2025-03-12 14:55:00,231.09,231.32,231.09,231.29,2479.0,230.5438,230.7733,230.5438,230.7433,2479.0
2025-03-12 15:00:00,231.16,231.19,230.9,231.19,9111.0,230.6137,230.6436,230.3543,230.6436,9111.0
2025-03-12 15:05:00,231.18,231.54,231.1,231.54,6166.0,230.6336,230.9928,230.5538,230.9928,6166.0
2025-03-12 15:10:00,231.53,231.83,231.31,231.36,6156.0,230.9828,231.2821,230.7633,230.8132,6156.0
2025-03-12 15:15:00,231.16,231.29,231.09,231.29,3697.0,230.6137,230.7433,230.5438,230.7433,3697.0
2025-03-12 15:20:00,231.29,231.32,230.89,231.24,4331.0,230.7433,230.7733,230.3443,230.6935,4331.0
2025-03-12 15:25:00,231.18,231.36,231.12,231.21,3440.0,230.6336,230.8132,230.5738,230.6635,3440.0
2025-03-12 15:30:00,231.33,231.34,230.92,230.93,5144.0,230.7833,230.7932,230.3742,230.3842,5144.0
2025-03-12 15:35:00,230.92,231.21,230.78,231.2,9263.0,230.3742,230.6635,230.2346,230.6536,9263.0
2025-03-12 15:40:00,231.21,231.57,231.13,231.45,11490.0,230.6635,231.0227,230.5837,230.903,11490.0
2025-03-12 15:45:00,231.55,231.55,230.97,231.16,11108.0,231.0027,231.0027,230.4241,230.6137,11108.0
2025-03-12 15:50:00,231.06,231.26,230.86,231.18,15231.0,230.5139,230.7134,230.3144,230.6336,15231.0
2025-03-12 15:55:00,231.3,231.37,230.41,230.75,111625.0,230.7533,230.8232,229.8654,230.2046,111625.0
2025-03-13 09:30:00,230.14,230.25,229.01,229.64,16451.0,229.5961,229.7058,228.4687,229.0972,16451.0
2025-03-13 09:35:00,229.84,230.26,229.84,230.06,1580.0,229.2968,229.7158,229.2968,229.5163,1580.0
2025-03-13 09:40:00,230.12,230.7,230.12,230.7,1978.0,229.5761,230.1547,229.5761,230.1547,1978.0
2025-03-13 09:45:00,230.57,230.57,230.07,230.11,2308.0,230.0251,230.0251,229.5262,229.5661,2308.0
2025-03-13 09:50:00,229.98,230.04,229.75,230.04,2402.0,229.4364,229.4963,229.207,229.4963,2402.0
2025-03-13 09:55:00,229.99,230.4,229.95,230.4,2337.0,229.4464,229.8555,229.4065,229.8555,2337.0
2025-03-13 10:00:00,230.53,230.63,230.23,230.23,1893.0,229.9851,230.0849,229.6859,229.6859,1893.0
2025-03-13 10:05:00,230.35,230.52,230.17,230.37,5372.0,229.8056,229.9752,229.626,229.8255,5372.0
2025-03-13 10:10:00,230.49,230.54,230.23,230.35,3025.0,229.9452,229.9951,229.6859,229.8056,3025.0
2025-03-13 10:15:00,230.23,230.44,230.11,230.44,5189.0,229.6859,229.8954,229.5661,229.8954,5189.0
2025-03-13 10:20:00,230.31,230.32,230.06,230.07,1285.0,229.7657,229.7756,229.5163,229.5262,1285.0
2025-03-13 10:25:00,230.22,230.49,230.07,230.26,1982.0,229.6759,229.9452,229.5262,229.7158,1982.0
2025-03-13 10:30:00,230.39,230.54,230.3,230.47,4603.0,229.8455,229.9951,229.7557,229.9253,4603.0
2025-03-13 10:35:00,230.3,230.39,230.13,230.3,1070.0,229.7557,229.8455,229.5861,229.7557,1070.0
2025-03-13 10:40:00,230.31,230.47,230.13,230.47,2218.0,229.7657,229.9253,229.5861,229.9253,2218.0
2025-03-13 10:45:00,230.41,230.41,230.27,230.28,1096.0,229.8654,229.8654,229.7258,229.7357,1096.0
2025-03-13 10:50:00,230.24,230.25,230.16,230.25,1733.0,229.6958,229.7058,229.616,229.7058,1733.0
2025-03-13 10:55:00,230.16,230.16,229.6,229.76,5042.0,229.616,229.616,229.0573,229.217,5042.0
2025-03-13 11:00:00,229.87,229.88,229.68,229.88,900.0,229.3267,229.3367,229.1372,229.3367,900.0
2025-03-13 11:05:00,229.93,230.14,229.93,229.94,836.0,229.3866,229.5961,229.3866,229.3965,836.0
2025-03-13 11:10:00,229.92,229.94,229.71,229.71,2000.0,229.3766,229.3965,229.1671,229.1671,2000.0
2025-03-13 11:15:00,229.71,229.78,229.54,229.78,1200.0,229.1671,229.2369,228.9975,229.2369,1200.0
2025-03-13 11:20:00,229.78,229.84,229.78,229.84,200.0,229.2369,229.2968,229.2369,229.2968,200.0
2025-03-13 11:25:00,229.86,229.86,229.51,229.51,1770.0,229.3167,229.3167,228.9676,228.9676,1770.0
2025-03-13 11:30:00,229.65,229.65,229.31,229.59,1862.0,229.1072,229.1072,228.768,229.0474,1862.0
2025-03-13 11:35:00,229.45,229.45,229.01,229.07,3346.0,228.9077,228.9077,228.4687,228.5286,3346.0
2025-03-13 11:40:00,229.0,229.37,228.82,229.2,3682.0,228.4588,228.8279,228.2792,228.6583,3682.0
2025-03-13 11:45:00,229.22,229.26,229.08,229.2,1232.0,228.6782,228.7181,228.5386,228.6583,1232.0
2025-03-13 11:50:00,229.15,229.15,228.91,228.91,833.0,228.6084,228.6084,228.369,228.369,833.0
2025-03-13 11:55:00,228.85,229.13,228.85,229.09,540.0,228.3091,228.5885,228.3091,228.5485,540.0
2025-03-13 12:00:00,229.04,229.35,228.86,229.28,2593.0,228.4987,228.8079,228.3191,228.7381,2593.0
2025-03-13 12:05:00,229.28,229.53,229.08,229.43,3295.0,228.7381,228.9875,228.5386,228.8877,3295.0
2025-03-13 12:10:00,229.47,229.65,229.44,229.6,1014.0,228.9277,229.1072,228.8977,229.0573,1014.0
2025-03-13 12:15:00,229.45,229.53,229.14,229.51,2312.0,228.9077,228.9875,228.5984,228.9676,2312.0
2025-03-13 12:20:00,229.43,229.57,229.41,229.42,4830.0,228.8877,229.0274,228.8678,228.8778,4830.0
2025-03-13 12:25:00,229.35,229.52,229.35,229.52,598.0,228.8079,228.9775,228.8079,228.9775,598.0
2025-03-13 12:30:00,229.42,229.78,229.42,229.77,2683.0,228.8778,229.2369,228.8778,229.2269,2683.0
2025-03-13 12:35:00,229.72,229.96,229.65,229.96,1331.0,229.1771,229.4165,229.1072,229.4165,1331.0
2025-03-13 12:40:00,229.98,230.11,229.98,230.06,433.0,229.4364,229.5661,229.4364,229.5163,433.0
2025-03-13 12:45:00,230.16,230.16,229.91,230.0,2398.0,229.616,229.616,229.3666,229.4564,2398.0
2025-03-13 12:50:00,229.87,229.87,229.86,229.87,216.0,229.3267,229.3267,229.3167,229.3267,216.0
2025-03-13 12:55:00,229.9,230.07,229.87,230.07,627.0,229.3566,229.5262,229.3267,229.5262,627.0
2025-03-13 13:00:00,230.2,230.33,230.19,230.33,563.0,229.6559,229.7856,229.6459,229.7856,563.0
2025-03-13 13:05:00,230.36,230.36,230.15,230.31,1724.0,229.8155,229.8155,229.606,229.7657,1724.0
2025-03-13 13:10:00,230.12,230.12,229.89,229.9,415.0,229.5761,229.5761,229.3467,229.3566,415.0
2025-03-13 13:15:00,229.88,229.88,229.88,229.88,157.0,229.3367,229.3367,229.3367,229.3367,157.0
2025-03-13 13:20:00,229.92,230.0,229.78,230.0,1270.0,229.3766,229.4564,229.2369,229.4564,1270.0
2025-03-13 13:25:00,229.95,229.96,229.95,229.96,300.0,229.4065,229.4165,229.4065,229.4165,300.0
2025-03-13 13:30:00,229.92,229.92,229.64,229.64,308.0,229.3766,229.3766,229.0972,229.0972,308.0
2025-03-13 13:35:00,229.63,229.68,229.62,229.65,313.0,229.0873,229.1372,229.0773,229.1072,313.0
2025-03-13 13:40:00,229.58,229.83,229.58,229.82,1430.0,229.0374,229.2868,229.0374,229.2768,1430.0
2025-03-13 13:45:00,229.81,229.82,229.69,229.75,3645.0,229.2668,229.2768,229.1471,229.207,3645.0
2025-03-13 13:50:00,229.81,229.94,229.68,229.77,5064.0,229.2668,229.3965,229.1372,229.2269,5064.0
2025-03-13 13:55:00,229.79,229.89,229.7,229.71,762.0,229.2469,229.3467,229.1571,229.1671,762.0
2025-03-13 14:00:00,229.68,229.92,229.67,229.74,1206.0,229.1372,229.3766,229.1272,229.197,1206.0
2025-03-13 14:05:00,229.61,229.76,229.61,229.64,755.0,229.0673,229.217,229.0673,229.0972,755.0
2025-03-13 14:10:00,229.73,230.18,229.73,230.08,1607.0,229.187,229.636,229.187,229.5362,1607.0
2025-03-13 14:15:00,230.0,230.0,229.68,229.92,1257.0,229.4564,229.4564,229.1372,229.3766,1257.0
2025-03-13 14:20:00,229.75,229.81,229.72,229.77,1743.0,229.207,229.2668,229.1771,229.2269,1743.0
2025-03-13 14:25:00,229.78,229.81,229.62,229.65,4442.0,229.2369,229.2668,229.0773,229.1072,4442.0
2025-03-13 14:30:00,229.66,230.2,229.66,230.17,4682.0,229.1172,229.6559,229.1172,229.626,4682.0
2025-03-13 14:35:00,230.19,230.29,229.85,229.85,1448.0,229.6459,229.7457,229.3068,229.3068,1448.0
2025-03-13 14:40:00,229.85,230.01,229.83,230.0,3801.0,229.3068,229.4664,229.2868,229.4564,3801.0
2025-03-13 14:45:00,229.9,230.2,229.9,230.06,4905.0,229.3566,229.6559,229.3566,229.5163,4905.0
2025-03-13 14:50:00,230.11,230.11,229.8,229.8,9985.0,229.5661,229.5661,229.2569,229.2569,9985.0
2025-03-13 14:55:00,229.89,230.06,229.77,230.06,7825.0,229.3467,229.5163,229.2269,229.5163,7825.0
2025-03-13 15:00:00,229.99,230.09,229.59,229.6,2651.0,229.4464,229.5462,229.0474,229.0573,2651.0
2025-03-13 15:05:00,229.65,229.65,229.36,229.49,3488.0,229.1072,229.1072,228.8179,228.9476,3488.0
2025-03-13 15:10:00,229.39,229.65,229.38,229.58,4638.0,228.8478,229.1072,228.8379,229.0374,4638.0
2025-03-13 15:15:00,229.65,229.85,229.64,229.69,1790.0,229.1072,229.3068,229.0972,229.1471,1790.0
2025-03-13 15:20:00,229.62,229.66,229.35,229.35,3472.0,229.0773,229.1172,228.8079,228.8079,3472.0
2025-03-13 15:25:00,229.35,229.35,228.98,229.33,5759.0,228.8079,228.8079,228.4388,228.788,5759.0
2025-03-13 15:30:00,229.34,229.52,229.19,229.26,7970.0,228.798,228.9775,228.6483,228.7181,7970.0
2025-03-13 15:35:00,229.23,229.23,228.81,229.05,6271.0,228.6882,228.6882,228.2692,228.5086,6271.0
2025-03-13 15:40:00,229.0,229.59,228.98,229.56,9872.0,228.4588,229.0474,228.4388,229.0174,9872.0
2025-03-13 15:45:00,229.56,229.75,229.44,229.68,9369.0,229.0174,229.207,228.8977,229.1372,9369.0
2025-03-13 15:50:00,229.51,229.74,228.99,229.23,17241.0,228.9676,229.197,228.4488,228.6882,17241.0
2025-03-13 15:55:00,229.24,229.56,229.02,229.32,73375.0,228.6982,229.0174,228.4787,228.778,73375.0
2025-03-14 09:30:00,229.47,230.02,228.62,228.63,24493.0,228.9277,229.4764,228.0797,228.0896,24493.0
2025-03-14 09:35:00,229.04,229.44,228.74,229.44,828.0,228.4987,228.8977,228.1994,228.8977,828.0
2025-03-14 09:40:00,229.49,230.05,229.37,229.74,15188.0,228.9476,229.5063,228.8279,229.197,15188.0
2025-03-14 09:45:00,229.71,230.52,229.7,230.46,4144.0,229.1671,229.9752,229.1571,229.9153,4144.0
2025-03-14 09:50:00,230.59,230.88,230.59,230.88,3185.0,230.045,230.3343,230.045,230.3343,3185.0
2025-03-14 09:55:00,231.0,231.27,230.72,230.89,2086.0,230.454,230.7234,230.1747,230.3443,2086.0
2025-03-14 10:00:00,230.59,230.77,229.94,230.53,10625.0,230.045,230.2246,229.3965,229.9851,10625.0
2025-03-14 10:05:00,230.7,231.08,230.7,230.79,10672.0,230.1547,230.5338,230.1547,230.2445,10672.0
2025-03-14 10:10:00,230.78,231.09,230.56,230.56,3958.0,230.2346,230.5438,230.0151,230.0151,3958.0
2025-03-14 10:15:00,230.51,230.51,230.31,230.5,3124.0,229.9652,229.9652,229.7657,229.9552,3124.0
2025-03-14 10:20:00,230.2,230.42,230.2,230.36,3765.0,229.6559,229.8754,229.6559,229.8155,3765.0
2025-03-14 10:25:00,230.46,230.7,230.35,230.47,9740.0,229.9153,230.1547,229.8056,229.9253,9740.0
2025-03-14 10:30:00,230.32,230.86,230.21,230.86,5165.0,229.7756,230.3144,229.6659,230.3144,5165.0
2025-03-14 10:35:00,230.49,230.5,230.28,230.33,3324.0,229.9452,229.9552,229.7357,229.7856,3324.0
2025-03-14 10:40:00,230.44,230.6,230.44,230.51,1401.0,229.8954,230.055,229.8954,229.9652,1401.0
2025-03-14 10:45:00,230.56,230.66,230.38,230.66,1578.0,230.0151,230.1148,229.8355,230.1148,1578.0
2025-03-14 10:50:00,230.58,230.69,230.46,230.66,1100.0,230.035,230.1448,229.9153,230.1148,1100.0
2025-03-14 10:55:00,230.51,230.92,230.26,230.79,5137.0,229.9652,230.3742,229.7158,230.2445,5137.0
2025-03-14 11:00:00,230.78,231.11,230.71,230.71,3744.0,230.2346,230.5638,230.1647,230.1647,3744.0
2025-03-14 11:05:00,230.82,230.84,230.52,230.64,2118.0,230.2745,230.2944,229.9752,230.0949,2118.0
2025-03-14 11:10:00,230.8,230.97,230.73,230.91,4841.0,230.2545,230.4241,230.1847,230.3642,4841.0
2025-03-14 11:15:00,230.8,231.26,230.8,230.96,3297.0,230.2545,230.7134,230.2545,230.4141,3297.0
2025-03-14 11:20:00,231.05,231.18,230.89,231.17,1291.0,230.5039,230.6336,230.3443,230.6236,1291.0
2025-03-14 11:25:00,231.2,231.2,230.9,230.91,1741.0,230.6536,230.6536,230.3543,230.3642,1741.0
2025-03-14 11:30:00,231.12,231.37,231.07,231.22,4217.0,230.5738,230.8232,230.5239,230.6735,4217.0
2025-03-14 11:35:00,231.18,231.18,230.64,230.64,1363.0,230.6336,230.6336,230.0949,230.0949,1363.0
2025-03-14 11:40:00,230.74,230.89,230.65,230.89,4588.0,230.1946,230.3443,230.1049,230.3443,4588.0
2025-03-14 11:45:00,230.89,231.01,230.81,230.98,3010.0,230.3443,230.464,230.2645,230.4341,3010.0
2025-03-14 11:50:00,230.92,231.05,230.88,230.95,2765.0,230.3742,230.5039,230.3343,230.4042,2765.0
2025-03-14 11:55:00,231.03,231.21,231.02,231.09,3750.0,230.484,230.6635,230.474,230.5438,3750.0
2025-03-14 12:00:00,231.28,231.29,230.99,231.01,9217.0,230.7334,230.7433,230.4441,230.464,9217.0
2025-03-14 12:05:00,230.99,231.1,230.77,230.91,3599.0,230.4441,230.5538,230.2246,230.3642,3599.0
2025-03-14 12:10:00,230.78,230.89,230.69,230.74,1776.0,230.2346,230.3443,230.1448,230.1946,1776.0
2025-03-14 12:15:00,230.74,230.82,230.41,230.41,4482.0,230.1946,230.2745,229.8654,229.8654,4482.0
2025-03-14 12:20:00,230.52,230.84,230.52,230.81,4110.0,229.9752,230.2944,229.9752,230.2645,4110.0
2025-03-14 12:25:00,230.68,230.71,230.41,230.42,2134.0,230.1348,230.1647,229.8654,229.8754,2134.0
2025-03-14 12:30:00,230.45,230.46,230.4,230.41,1200.0,229.9053,229.9153,229.8555,229.8654,1200.0
2025-03-14 12:35:00,230.41,230.82,230.41,230.68,3147.0,229.8654,230.2745,229.8654,230.1348,3147.0
2025-03-14 12:40:00,230.73,230.83,230.71,230.83,1037.0,230.1847,230.2844,230.1647,230.2844,1037.0
2025-03-14 12:45:00,230.73,230.8,230.65,230.68,2070.0,230.1847,230.2545,230.1049,230.1348,2070.0
2025-03-14 12:50:00,230.67,230.93,230.67,230.93,967.0,230.1248,230.3842,230.1248,230.3842,967.0
2025-03-14 12:55:00,230.84,230.94,230.76,230.76,1225.0,230.2944,230.3942,230.2146,230.2146,1225.0
2025-03-14 13:00:00,230.88,231.15,230.88,231.04,2565.0,230.3343,230.6037,230.3343,230.4939,2565.0
2025-03-14 13:05:00,231.13,231.35,231.05,231.35,1279.0,230.5837,230.8032,230.5039,230.8032,1279.0
2025-03-14 13:10:00,231.23,231.4,231.19,231.37,1692.0,230.6835,230.8531,230.6436,230.8232,1692.0
2025-03-14 13:15:00,231.46,231.66,231.37,231.37,4752.0,230.9129,231.1125,230.8232,230.8232,4752.0
2025-03-14 13:20:00,231.45,231.49,231.36,231.44,1606.0,230.903,230.9429,230.8132,230.893,1606.0
2025-03-14 13:25:00,231.34,231.71,231.3,231.37,5213.0,230.7932,231.1624,230.7533,230.8232,5213.0
2025-03-14 13:30:00,231.37,231.55,231.37,231.51,3531.0,230.8232,231.0027,230.8232,230.9628,3531.0
2025-03-14 13:35:00,231.52,231.55,231.32,231.55,4087.0,230.9728,231.0027,230.7733,231.0027,4087.0
2025-03-14 13:40:00,231.52,231.6,231.28,231.34,2178.0,230.9728,231.0526,230.7334,230.7932,2178.0
2025-03-14 13:45:00,231.29,231.34,231.28,231.34,500.0,230.7433,230.7932,230.7334,230.7932,500.0
2025-03-14 13:50:00,231.34,231.59,231.34,231.47,2852.0,230.7932,231.0426,230.7932,230.9229,2852.0
2025-03-14 13:55:00,231.47,231.51,231.37,231.39,1923.0,230.9229,230.9628,230.8232,230.8431,1923.0
2025-03-14 14:00:00,231.4,231.7,231.4,231.7,2224.0,230.8531,231.1524,230.8531,231.1524,2224.0
2025-03-14 14:05:00,231.71,231.76,231.69,231.76,1105.0,231.1624,231.2122,231.1424,231.2122,1105.0
2025-03-14 14:10:00,231.83,231.92,231.67,231.68,5176.0,231.2821,231.3719,231.1225,231.1324,5176.0
2025-03-14 14:15:00,231.68,231.83,231.65,231.79,2200.0,231.1324,231.2821,231.1025,231.2422,2200.0
2025-03-14 14:20:00,231.64,231.76,231.59,231.61,2628.0,231.0925,231.2122,231.0426,231.0626,2628.0
2025-03-14 14:25:00,231.61,231.68,231.54,231.55,3567.0,231.0626,231.1324,230.9928,231.0027,3567.0
2025-03-14 14:30:00,231.67,232.02,231.57,231.95,4166.0,231.1225,231.4716,231.0227,231.4018,4166.0
2025-03-14 14:35:00,231.95,232.0,231.79,232.0,8757.0,231.4018,231.4517,231.2422,231.4517,8757.0
2025-03-14 14:40:00,231.98,231.98,231.75,231.87,10624.0,231.4317,231.4317,231.2023,231.322,10624.0
2025-03-14 14:45:00,231.76,231.9,231.73,231.79,1190.0,231.2122,231.3519,231.1823,231.2422,1190.0
2025-03-14 14:50:00,231.79,231.83,231.69,231.69,1477.0,231.2422,231.2821,231.1424,231.1424,1477.0
2025-03-14 14:55:00,231.67,231.73,231.48,231.56,7657.0,231.1225,231.1823,230.9329,231.0127,7657.0
2025-03-14 15:00:00,231.44,231.59,231.34,231.52,2725.0,230.893,231.0426,230.7932,230.9728,2725.0
2025-03-14 15:05:00,231.52,232.04,231.52,231.63,17974.0,230.9728,231.4916,230.9728,231.0825,17974.0
2025-03-14 15:10:00,231.63,231.79,231.63,231.75,1534.0,231.0825,231.2422,231.0825,231.2023,1534.0
2025-03-14 15:15:00,231.72,231.76,231.48,231.59,5192.0,231.1723,231.2122,230.9329,231.0426,5192.0
2025-03-14 15:20:00,231.56,231.63,231.52,231.62,2341.0,231.0127,231.0825,230.9728,231.0726,2341.0
2025-03-14 15:25:00,231.63,231.94,231.63,231.68,3664.0,231.0825,231.3918,231.0825,231.1324,3664.0
2025-03-14 15:30:00,231.73,231.79,231.5,231.54,9502.0,231.1823,231.2422,230.9529,230.9928,9502.0
2025-03-14 15:35:00,231.59,231.6,231.4,231.4,4996.0,231.0426,231.0526,230.8531,230.8531,4996.0
2025-03-14 15:40:00,231.39,231.68,231.33,231.6,15228.0,230.8431,231.1324,230.7833,231.0526,15228.0
2025-03-14 15:45:00,231.54,231.77,231.46,231.64,11443.0,230.9928,231.2222,230.9129,231.0925,11443.0
2025-03-14 15:50:00,231.7,231.83,231.48,231.8,15977.0,231.1524,231.2821,230.9329,231.2521,15977.0
2025-03-14 15:55:00,231.8,232.17,231.73,232.01,97409.0,231.2521,231.6213,231.1823,231.4616,97409.0
2025-03-17 09:30:00,231.2,232.93,231.2,232.93,20183.0,230.6536,232.3795,230.6536,232.3795,20183.0
2025-03-17 09:35:00,232.72,232.93,232.61,232.63,800.0,232.17,232.3795,232.0602,232.0802,800.0
2025-03-17 09:40:00,232.64,233.28,232.63,233.28,1323.0,232.0902,232.7286,232.0802,232.7286,1323.0
2025-03-17 09:45:00,233.14,233.51,233.13,233.37,4076.0,232.589,232.9581,232.579,232.8184,4076.0
2025-03-17 09:50:00,233.47,233.6,233.44,233.58,3043.0,232.9182,233.0479,232.8883,233.0279,3043.0
2025-03-17 09:55:00,233.59,233.61,233.27,233.37,2443.0,233.0379,233.0579,232.7187,232.8184,2443.0
2025-03-17 10:00:00,233.39,233.7,233.26,233.7,3702.0,232.8384,233.1477,232.7087,233.1477,3702.0
2025-03-17 10:05:00,233.35,233.58,233.33,233.36,1800.0,232.7985,233.0279,232.7785,232.8085,1800.0
2025-03-17 10:10:00,233.45,234.19,233.45,234.09,8895.0,232.8982,233.6365,232.8982,233.5367,8895.0
2025-03-17 10:15:00,234.31,234.33,233.97,233.97,2495.0,233.7562,233.7762,233.417,233.417,2495.0
2025-03-17 10:20:00,233.9,234.64,233.9,234.64,2219.0,233.3472,234.0854,233.3472,234.0854,2219.0
2025-03-17 10:25:00,234.53,234.63,234.5,234.53,1400.0,233.9757,234.0755,233.9458,233.9757,1400.0
2025-03-17 10:30:00,234.51,234.68,234.28,234.59,2047.0,233.9557,234.1253,233.7263,234.0355,2047.0
2025-03-17 10:35:00,234.59,234.72,234.23,234.53,2633.0,234.0355,234.1652,233.6764,233.9757,2633.0
2025-03-17 10:40:00,234.35,234.98,234.35,234.98,1106.0,233.7961,234.4246,233.7961,234.4246,1106.0
2025-03-17 10:45:00,234.85,234.93,234.78,234.79,2178.0,234.2949,234.3747,234.2251,234.2351,2178.0
2025-03-17 10:50:00,234.79,234.79,234.44,234.51,4382.0,234.2351,234.2351,233.8859,233.9557,4382.0
2025-03-17 10:55:00,234.45,234.47,234.2,234.21,4282.0,233.8959,233.9158,233.6465,233.6564,4282.0
2025-03-17 11:00:00,234.37,234.69,234.28,234.64,2606.0,233.8161,234.1353,233.7263,234.0854,2606.0
2025-03-17 11:05:00,234.56,234.56,234.09,234.09,1569.0,234.0056,234.0056,233.5367,233.5367,1569.0
2025-03-17 11:10:00,234.15,234.27,233.96,234.11,2765.0,233.5966,233.7163,233.407,233.5567,2765.0
2025-03-17 11:15:00,234.21,234.26,233.99,234.13,1900.0,233.6564,233.7063,233.437,233.5766,1900.0
2025-03-17 11:20:00,234.04,234.07,233.97,234.07,1938.0,233.4868,233.5168,233.417,233.5168,1938.0
2025-03-17 11:25:00,234.07,234.27,234.07,234.17,2744.0,233.5168,233.7163,233.5168,233.6165,2744.0
2025-03-17 11:30:00,233.99,234.03,233.83,233.83,6061.0,233.437,233.4769,233.2773,233.2773,6061.0
2025-03-17 11:35:00,233.72,233.88,233.56,233.88,3386.0,233.1676,233.3272,233.008,233.3272,3386.0
2025-03-17 11:40:00,233.8,233.93,233.79,233.85,929.0,233.2474,233.3771,233.2374,233.2973,929.0
2025-03-17 11:45:00,233.71,233.96,233.67,233.92,3565.0,233.1576,233.407,233.1177,233.3671,3565.0
2025-03-17 11:50:00,233.92,234.06,233.8,234.06,2578.0,233.3671,233.5068,233.2474,233.5068,2578.0
2025-03-17 11:55:00,234.06,234.08,233.85,233.94,2598.0,233.5068,233.5268,233.2973,233.3871,2598.0
2025-03-17 12:00:00,233.85,234.13,233.82,234.13,2073.0,233.2973,233.5766,233.2674,233.5766,2073.0
2025-03-17 12:05:00,234.11,234.22,234.1,234.19,2109.0,233.5567,233.6664,233.5467,233.6365,2109.0
2025-03-17 12:10:00,234.19,234.24,234.02,234.03,2653.0,233.6365,233.6864,233.4669,233.4769,2653.0
2025-03-17 12:15:00,234.04,234.17,233.67,234.04,2823.0,233.4868,233.6165,233.1177,233.4868,2823.0
2025-03-17 12:20:00,234.09,234.09,233.83,233.99,997.0,233.5367,233.5367,233.2773,233.437,997.0
2025-03-17 12:25:00,233.99,234.09,233.95,234.05,1105.0,233.437,233.5367,233.3971,233.4968,1105.0
2025-03-17 12:30:00,233.98,234.12,233.95,234.11,1238.0,233.427,233.5667,233.3971,233.5567,1238.0
2025-03-17 12:35:00,234.24,234.3,234.15,234.16,611.0,233.6864,233.7462,233.5966,233.6066,611.0
2025-03-17 12:40:00,234.22,234.22,233.95,234.08,1534.0,233.6664,233.6664,233.3971,233.5268,1534.0
2025-03-17 12:45:00,234.07,234.1,233.97,234.06,2178.0,233.5168,233.5467,233.417,233.5068,2178.0
2025-03-17 12:50:00,234.02,234.23,234.01,234.22,4124.0,233.4669,233.6764,233.4569,233.6664,4124.0
2025-03-17 12:55:00,234.22,234.49,234.21,234.4,2518.0,233.6664,233.9358,233.6564,233.846,2518.0
2025-03-17 13:00:00,234.25,234.35,234.23,234.31,2119.0,233.6964,233.7961,233.6764,233.7562,2119.0
2025-03-17 13:05:00,234.29,234.53,234.28,234.28,1887.0,233.7363,233.9757,233.7263,233.7263,1887.0
2025-03-17 13:10:00,234.49,234.7,234.49,234.7,2181.0,233.9358,234.1453,233.9358,234.1453,2181.0
2025-03-17 13:15:00,234.53,234.53,234.41,234.41,656.0,233.9757,233.9757,233.856,233.856,656.0
2025-03-17 13:20:00,234.42,234.57,234.42,234.57,973.0,233.866,234.0156,233.866,234.0156,973.0
2025-03-17 13:25:00,234.59,234.73,234.59,234.68,3070.0,234.0355,234.1752,234.0355,234.1253,3070.0
2025-03-17 13:30:00,234.68,234.69,234.68,234.69,1000.0,234.1253,234.1353,234.1253,234.1353,1000.0
2025-03-17 13:35:00,234.69,234.98,234.68,234.91,2700.0,234.1353,234.4246,234.1253,234.3548,2700.0
2025-03-17 13:40:00,234.91,235.0,234.73,234.9,2916.0,234.3548,234.4446,234.1752,234.3448,2916.0
2025-03-17 13:45:00,234.96,235.03,234.96,234.99,700.0,234.4047,234.4745,234.4047,234.4346,700.0
2025-03-17 13:50:00,235.15,235.5,235.14,235.43,1432.0,234.5942,234.9434,234.5842,234.8736,1432.0
2025-03-17 13:55:00,235.34,235.37,235.34,235.37,300.0,234.7838,234.8137,234.7838,234.8137,300.0
2025-03-17 14:00:00,235.37,235.64,235.27,235.36,2607.0,234.8137,235.0831,234.7139,234.8037,2607.0
2025-03-17 14:05:00,235.35,235.5,235.34,235.5,400.0,234.7938,234.9434,234.7838,234.9434,400.0
2025-03-17 14:10:00,235.42,235.71,235.36,235.71,3116.0,234.8636,235.1529,234.8037,235.1529,3116.0
2025-03-17 14:15:00,235.64,235.73,235.54,235.54,2903.0,235.0831,235.1729,234.9833,234.9833,2903.0
2025-03-17 14:20:00,235.6,235.6,235.45,235.48,1696.0,235.0432,235.0432,234.8935,234.9234,1696.0
2025-03-17 14:25:00,235.52,235.56,235.38,235.47,1631.0,234.9634,235.0033,234.8237,234.9135,1631.0
2025-03-17 14:30:00,235.54,235.68,235.43,235.54,2671.0,234.9833,235.123,234.8736,234.9833,2671.0
2025-03-17 14:35:00,235.64,235.64,235.42,235.55,2384.0,235.0831,235.0831,234.8636,234.9933,2384.0
2025-03-17 14:40:00,235.55,235.56,235.42,235.51,3296.0,234.9933,235.0033,234.8636,234.9534,3296.0
2025-03-17 14:45:00,235.51,235.64,235.4,235.56,4155.0,234.9534,235.0831,234.8436,235.0033,4155.0
2025-03-17 14:50:00,235.56,235.74,235.54,235.61,2702.0,235.0033,235.1828,234.9833,235.0531,2702.0
2025-03-17 14:55:00,235.68,235.68,235.47,235.47,2160.0,235.123,235.123,234.9135,234.9135,2160.0
2025-03-17 15:00:00,235.48,235.54,235.43,235.5,3202.0,234.9234,234.9833,234.8736,234.9434,3202.0
2025-03-17 15:05:00,235.5,235.63,235.47,235.49,5033.0,234.9434,235.0731,234.9135,234.9334,5033.0
2025-03-17 15:10:00,235.39,235.47,235.29,235.31,2128.0,234.8337,234.9135,234.7339,234.7538,2128.0
2025-03-17 15:15:00,235.31,235.46,235.28,235.39,2518.0,234.7538,234.9035,234.7239,234.8337,2518.0
2025-03-17 15:20:00,235.51,235.82,235.51,235.73,2020.0,234.9534,235.2626,234.9534,235.1729,2020.0
2025-03-17 15:25:00,235.83,235.87,235.67,235.8,1387.0,235.2726,235.3125,235.113,235.2427,1387.0
2025-03-17 15:30:00,235.78,235.88,235.77,235.83,3924.0,235.2227,235.3225,235.2128,235.2726,3924.0
2025-03-17 15:35:00,235.83,235.87,235.6,235.66,4602.0,235.2726,235.3125,235.0432,235.103,4602.0
2025-03-17 15:40:00,235.67,235.97,235.61,235.87,3851.0,235.113,235.4123,235.0531,235.3125,3851.0
2025-03-17 15:45:00,235.87,235.99,235.71,235.99,2047.0,235.3125,235.4322,235.1529,235.4322,2047.0
2025-03-17 15:50:00,235.89,236.13,235.73,235.88,23383.0,235.3325,235.5719,235.1729,235.3225,23383.0
2025-03-17 15:55:00,236.01,236.24,235.79,235.79,70459.0,235.4522,235.6816,235.2327,235.2327,70459.0
2025-03-18 09:30:00,235.21,236.01,233.42,235.31,14854.0,234.6541,235.4522,232.8683,234.7538,14854.0
2025-03-18 09:35:00,235.02,235.13,233.66,233.67,7133.0,234.4645,234.5743,233.1077,233.1177,7133.0
2025-03-18 09:40:00,233.76,234.58,233.69,234.27,6404.0,233.2075,234.0256,233.1377,233.7163,6404.0
2025-03-18 09:45:00,234.22,234.52,233.7,233.97,2479.0,233.6664,233.9657,233.1477,233.417,2479.0
2025-03-18 09:50:00,234.0,234.61,233.88,233.93,2953.0,233.4469,234.0555,233.3272,233.3771,2953.0
2025-03-18 09:55:00,233.97,234.58,233.95,234.4,5074.0,233.417,234.0256,233.3971,233.846,5074.0
2025-03-18 10:00:00,234.24,234.35,233.97,234.0,2440.0,233.6864,233.7961,233.417,233.4469,2440.0
2025-03-18 10:05:00,233.97,234.38,233.87,234.27,6999.0,233.417,233.826,233.3173,233.7163,6999.0
2025-03-18 10:10:00,234.25,234.96,234.22,234.96,1635.0,233.6964,234.4047,233.6664,234.4047,1635.0
2025-03-18 10:15:00,234.89,235.56,234.78,235.5,12249.0,234.3348,235.0033,234.2251,234.9434,12249.0
2025-03-18 10:20:00,235.5,235.51,235.26,235.44,10220.0,234.9434,234.9534,234.704,234.8835,10220.0
2025-03-18 10:25:00,235.46,235.61,235.28,235.6,6267.0,234.9035,235.0531,234.7239,235.0432,6267.0
2025-03-18 10:30:00,235.61,235.87,235.45,235.64,5043.0,235.0531,235.3125,234.8935,235.0831,5043.0
2025-03-18 10:35:00,235.71,235.96,235.68,235.92,4604.0,235.1529,235.4023,235.123,235.3624,4604.0
2025-03-18 10:40:00,235.93,236.07,235.73,235.81,13579.0,235.3724,235.5121,235.1729,235.2527,13579.0
2025-03-18 10:45:00,235.79,235.95,235.63,235.89,13780.0,235.2327,235.3923,235.0731,235.3325,13780.0
2025-03-18 10:50:00,235.88,236.13,235.77,235.85,6062.0,235.3225,235.5719,235.2128,235.2926,6062.0
2025-03-18 10:55:00,235.72,235.9,235.72,235.87,3458.0,235.1629,235.3425,235.1629,235.3125,3458.0
2025-03-18 11:00:00,235.77,235.88,235.38,235.58,9947.0,235.2128,235.3225,234.8237,235.0232,9947.0
2025-03-18 11:05:00,235.46,235.46,235.05,235.25,1710.0,234.9035,234.9035,234.4945,234.694,1710.0
2025-03-18 11:10:00,235.24,235.24,234.99,235.0,900.0,234.684,234.684,234.4346,234.4446,900.0
2025-03-18 11:15:00,234.85,234.88,234.66,234.77,2648.0,234.2949,234.3249,234.1054,234.2151,2648.0
2025-03-18 11:20:00,234.81,234.81,234.52,234.53,2510.0,234.255,234.255,233.9657,233.9757,2510.0
2025-03-18 11:25:00,234.6,234.72,234.49,234.65,1624.0,234.0455,234.1652,233.9358,234.0954,1624.0
2025-03-18 11:30:00,234.56,234.56,234.19,234.25,1632.0,234.0056,234.0056,233.6365,233.6964,1632.0
2025-03-18 11:35:00,234.19,234.32,234.19,234.32,1302.0,233.6365,233.7662,233.6365,233.7662,1302.0
2025-03-18 11:40:00,234.33,234.47,234.31,234.36,2672.0,233.7762,233.9158,233.7562,233.8061,2672.0
2025-03-18 11:45:00,234.33,234.33,234.07,234.15,4030.0,233.7762,233.7762,233.5168,233.5966,4030.0
2025-03-18 11:50:00,233.8,233.94,233.65,233.8,1818.0,233.2474,233.3871,233.0978,233.2474,1818.0
2025-03-18 11:55:00,233.79,233.94,233.78,233.78,1954.0,233.2374,233.3871,233.2275,233.2275,1954.0
2025-03-18 12:00:00,233.89,234.07,233.82,234.07,1100.0,233.3372,233.5168,233.2674,233.5168,1100.0
2025-03-18 12:05:00,233.98,233.98,233.7,233.79,1209.0,233.427,233.427,233.1477,233.2374,1209.0
2025-03-18 12:10:00,233.73,234.07,233.73,234.07,1865.0,233.1776,233.5168,233.1776,233.5168,1865.0
2025-03-18 12:15:00,234.02,234.2,233.81,233.81,6125.0,233.4669,233.6465,233.2574,233.2574,6125.0
2025-03-18 12:20:00,233.79,233.86,233.79,233.84,660.0,233.2374,233.3073,233.2374,233.2873,660.0
2025-03-18 12:25:00,233.86,234.22,233.85,234.22,1501.0,233.3073,233.6664,233.2973,233.6664,1501.0
2025-03-18 12:30:00,234.26,234.26,233.99,234.07,1685.0,233.7063,233.7063,233.437,233.5168,1685.0
2025-03-18 12:35:00,234.02,234.05,233.91,234.04,2380.0,233.4669,233.4968,233.3572,233.4868,2380.0
2025-03-18 12:40:00,234.14,234.14,233.73,233.81,2742.0,233.5866,233.5866,233.1776,233.2574,2742.0
2025-03-18 12:45:00,233.83,233.98,233.78,233.78,965.0,233.2773,233.427,233.2275,233.2275,965.0
2025-03-18 12:50:00,233.87,234.04,233.77,234.04,2741.0,233.3173,233.4868,233.2175,233.4868,2741.0
2025-03-18 12:55:00,234.04,234.05,233.96,233.97,1444.0,233.4868,233.4968,233.407,233.417,1444.0
2025-03-18 13:00:00,233.91,234.02,233.91,234.02,819.0,233.3572,233.4669,233.3572,233.4669,819.0
2025-03-18 13:05:00,234.03,234.03,233.75,233.75,1450.0,233.4769,233.4769,233.1975,233.1975,1450.0
2025-03-18 13:10:00,233.72,234.01,233.72,234.01,1099.0,233.1676,233.4569,233.1676,233.4569,1099.0
2025-03-18 13:15:00,233.99,234.02,233.66,233.66,2121.0,233.437,233.4669,233.1077,233.1077,2121.0
2025-03-18 13:20:00,233.67,234.05,233.67,234.05,819.0,233.1177,233.4968,233.1177,233.4968,819.0
2025-03-18 13:25:00,234.07,234.18,234.03,234.09,2156.0,233.5168,233.6265,233.4769,233.5367,2156.0
2025-03-18 13:30:00,234.09,234.29,234.09,234.21,1322.0,233.5367,233.7363,233.5367,233.6564,1322.0
2025-03-18 13:35:00,234.16,234.36,234.15,234.36,1018.0,233.6066,233.8061,233.5966,233.8061,1018.0
2025-03-18 13:40:00,234.25,234.35,234.24,234.35,2840.0,233.6964,233.7961,233.6864,233.7961,2840.0
2025-03-18 13:45:00,234.36,234.48,234.35,234.47,921.0,233.8061,233.9258,233.7961,233.9158,921.0
2025-03-18 13:50:00,234.47,234.47,234.04,234.05,1508.0,233.9158,233.9158,233.4868,233.4968,1508.0
2025-03-18 13:55:00,234.05,234.2,233.93,233.94,2786.0,233.4968,233.6465,233.3771,233.3871,2786.0
2025-03-18 14:00:00,234.11,234.15,234.0,234.0,1181.0,233.5567,233.5966,233.4469,233.4469,1181.0
2025-03-18 14:05:00,233.95,234.07,233.95,234.07,600.0,233.3971,233.5168,233.3971,233.5168,600.0
2025-03-18 14:10:00,234.08,234.23,234.04,234.16,1970.0,233.5268,233.6764,233.4868,233.6066,1970.0
2025-03-18 14:15:00,234.28,234.28,234.22,234.23,400.0,233.7263,233.7263,233.6664,233.6764,400.0
2025-03-18 14:20:00,234.3,234.55,234.29,234.52,1350.0,233.7462,233.9956,233.7363,233.9657,1350.0
2025-03-18 14:25:00,234.53,234.55,234.05,234.17,3192.0,233.9757,233.9956,233.4968,233.6165,3192.0
2025-03-18 14:30:00,234.25,234.35,234.18,234.35,1308.0,233.6964,233.7961,233.6265,233.7961,1308.0
2025-03-18 14:35:00,234.34,234.48,234.31,234.34,1815.0,233.7861,233.9258,233.7562,233.7861,1815.0
2025-03-18 14:40:00,234.28,234.28,234.07,234.15,1029.0,233.7263,233.7263,233.5168,233.5966,1029.0
2025-03-18 14:45:00,234.17,234.25,234.04,234.18,1200.0,233.6165,233.6964,233.4868,233.6265,1200.0
2025-03-18 14:50:00,234.18,234.24,234.12,234.19,1242.0,233.6265,233.6864,233.5667,233.6365,1242.0
2025-03-18 14:55:00,234.04,234.17,234.04,234.17,1762.0,233.4868,233.6165,233.4868,233.6165,1762.0
2025-03-18 15:00:00,234.04,234.05,233.75,233.75,2672.0,233.4868,233.4968,233.1975,233.1975,2672.0
2025-03-18 15:05:00,233.66,233.76,233.55,233.75,1114.0,233.1077,233.2075,232.998,233.1975,1114.0
2025-03-18 15:10:00,233.74,233.81,233.63,233.75,3127.0,233.1876,233.2574,233.0778,233.1975,3127.0
2025-03-18 15:15:00,233.82,234.1,233.81,233.94,3653.0,233.2674,233.5467,233.2574,233.3871,3653.0
2025-03-18 15:20:00,234.03,234.13,233.99,234.06,515.0,233.4769,233.5766,233.437,233.5068,515.0
2025-03-18 15:25:00,234.11,234.12,233.94,234.11,2161.0,233.5567,233.5667,233.3871,233.5567,2161.0
2025-03-18 15:30:00,234.17,234.23,234.04,234.23,1800.0,233.6165,233.6764,233.4868,233.6764,1800.0
2025-03-18 15:35:00,234.15,234.38,234.11,234.36,4724.0,233.5966,233.826,233.5567,233.8061,4724.0
2025-03-18 15:40:00,234.33,234.35,234.24,234.24,3249.0,233.7762,233.7961,233.6864,233.6864,3249.0
2025-03-18 15:45:00,234.24,234.3,234.02,234.23,2976.0,233.6864,233.7462,233.4669,233.6764,2976.0
2025-03-18 15:50:00,234.28,234.51,234.09,234.11,8814.0,233.7263,233.9557,233.5367,233.5567,8814.0
2025-03-18 15:55:00,234.24,234.36,233.69,234.06,54934.0,233.6864,233.8061,233.1377,233.5068,54934.0
2025-03-19 09:30:00,234.12,234.82,233.53,234.34,16726.0,233.5667,234.265,232.9781,233.7861,16726.0
2025-03-19 09:35:00,233.84,233.97,233.71,233.84,1000.0,233.2873,233.417,233.1576,233.2873,1000.0
2025-03-19 09:40:00,233.71,234.01,233.51,233.53,900.0,233.1576,233.4569,232.9581,232.9781,900.0
2025-03-19 09:45:00,233.67,234.02,233.46,233.58,1775.0,233.1177,233.4669,232.9082,233.0279,1775.0
2025-03-19 09:50:00,233.71,233.92,233.7,233.7,643.0,233.1576,233.3671,233.1477,233.1477,643.0
2025-03-19 09:55:00,233.55,233.88,233.55,233.6,1700.0,232.998,233.3272,232.998,233.0479,1700.0
2025-03-19 10:00:00,233.61,233.63,233.3,233.38,2945.0,233.0579,233.0778,232.7486,232.8284,2945.0
2025-03-19 10:05:00,233.27,233.29,233.03,233.1,700.0,232.7187,232.7386,232.4792,232.5491,700.0
2025-03-19 10:10:00,233.49,233.87,233.36,233.4,3603.0,232.9381,233.3173,232.8085,232.8484,3603.0
2025-03-19 10:15:00,233.41,233.41,233.2,233.39,548.0,232.8583,232.8583,232.6488,232.8384,548.0
2025-03-19 10:20:00,233.33,233.7,233.32,233.69,2530.0,232.7785,233.1477,232.7686,233.1377,2530.0
2025-03-19 10:25:00,233.62,233.88,233.53,233.53,2965.0,233.0678,233.3272,232.9781,232.9781,2965.0
2025-03-19 10:30:00,233.63,233.74,233.63,233.66,1200.0,233.0778,233.1876,233.0778,233.1077,1200.0
2025-03-19 10:35:00,233.67,233.67,233.45,233.45,2000.0,233.1177,233.1177,232.8982,232.8982,2000.0
2025-03-19 10:40:00,233.37,233.37,233.28,233.37,706.0,232.8184,232.8184,232.7286,232.8184,706.0
2025-03-19 10:45:00,233.33,233.54,233.18,233.54,2766.0,232.7785,232.988,232.6289,232.988,2766.0
2025-03-19 10:50:00,233.47,233.52,233.16,233.16,1800.0,232.9182,232.9681,232.6089,232.6089,1800.0
2025-03-19 10:55:00,233.08,233.23,233.08,233.2,605.0,232.5291,232.6788,232.5291,232.6488,605.0
2025-03-19 11:00:00,233.21,233.45,233.21,233.45,1286.0,232.6588,232.8982,232.6588,232.8982,1286.0
2025-03-19 11:05:00,233.43,233.45,233.36,233.4,1218.0,232.8783,232.8982,232.8085,232.8484,1218.0
2025-03-19 11:10:00,233.4,233.75,233.4,233.71,2732.0,232.8484,233.1975,232.8484,233.1576,2732.0
2025-03-19 11:15:00,233.62,233.63,233.37,233.37,1107.0,233.0678,233.0778,232.8184,232.8184,1107.0
2025-03-19 11:20:00,233.35,233.5,233.31,233.47,800.0,232.7985,232.9481,232.7586,232.9182,800.0
2025-03-19 11:25:00,233.41,233.65,233.41,233.6,1738.0,232.8583,233.0978,232.8583,233.0479,1738.0
2025-03-19 11:30:00,233.61,233.76,233.55,233.76,3089.0,233.0579,233.2075,232.998,233.2075,3089.0
2025-03-19 11:35:00,233.65,233.72,233.6,233.71,1000.0,233.0978,233.1676,233.0479,233.1576,1000.0
2025-03-19 11:40:00,233.66,233.67,233.4,233.4,1662.0,233.1077,233.1177,232.8484,232.8484,1662.0
2025-03-19 11:45:00,233.51,233.75,233.39,233.75,3698.0,232.9581,233.1975,232.8384,233.1975,3698.0
2025-03-19 11:50:00,233.7,234.11,233.69,233.98,3010.0,233.1477,233.5567,233.1377,233.427,3010.0
2025-03-19 11:55:00,233.91,233.96,233.86,233.91,1490.0,233.3572,233.407,233.3073,233.3572,1490.0
2025-03-19 12:00:00,233.92,234.2,233.91,234.2,1793.0,233.3671,233.6465,233.3572,233.6465,1793.0
2025-03-19 12:05:00,234.09,234.24,234.06,234.21,2012.0,233.5367,233.6864,233.5068,233.6564,2012.0
2025-03-19 12:10:00,234.21,234.21,233.94,233.94,1213.0,233.6564,233.6564,233.3871,233.3871,1213.0
2025-03-19 12:15:00,233.91,234.1,233.89,234.08,3635.0,233.3572,233.5467,233.3372,233.5268,3635.0
2025-03-19 12:20:00,234.08,234.17,234.04,234.06,2437.0,233.5268,233.6165,233.4868,233.5068,2437.0
2025-03-19 12:25:00,234.13,234.49,234.13,234.47,2595.0,233.5766,233.9358,233.5766,233.9158,2595.0
2025-03-19 12:30:00,234.67,234.67,234.2,234.2,2463.0,234.1154,234.1154,233.6465,233.6465,2463.0
2025-03-19 12:35:00,234.24,234.24,234.06,234.06,2700.0,233.6864,233.6864,233.5068,233.5068,2700.0
2025-03-19 12:40:00,234.04,234.06,234.04,234.05,711.0,233.4868,233.5068,233.4868,233.4968,711.0
2025-03-19 12:45:00,234.05,234.06,233.89,233.97,2308.0,233.4968,233.5068,233.3372,233.417,2308.0
2025-03-19 12:50:00,233.99,234.09,233.98,233.99,561.0,233.437,233.5367,233.427,233.437,561.0
2025-03-19 12:55:00,233.88,233.92,233.86,233.92,700.0,233.3272,233.3671,233.3073,233.3671,700.0
2025-03-19 13:00:00,233.89,234.02,233.76,233.79,2924.0,233.3372,233.4669,233.2075,233.2374,2924.0
2025-03-19 13:05:00,233.67,233.67,233.53,233.63,601.0,233.1177,233.1177,232.9781,233.0778,601.0
2025-03-19 13:10:00,233.71,233.72,233.61,233.71,515.0,233.1576,233.1676,233.0579,233.1576,515.0
2025-03-19 13:15:00,233.56,233.79,233.46,233.76,2809.0,233.008,233.2374,232.9082,233.2075,2809.0
2025-03-19 13:20:00,233.64,233.71,233.64,233.71,200.0,233.0878,233.1576,233.0878,233.1576,200.0
2025-03-19 13:25:00,233.63,233.63,233.54,233.54,1114.0,233.0778,233.0778,232.988,232.988,1114.0
2025-03-19 13:30:00,233.43,233.65,233.43,233.65,916.0,232.8783,233.0978,232.8783,233.0978,916.0
2025-03-19 13:35:00,233.52,233.8,233.52,233.78,3419.0,232.9681,233.2474,232.9681,233.2275,3419.0
2025-03-19 13:40:00,233.87,233.87,233.65,233.65,1838.0,233.3173,233.3173,233.0978,233.0978,1838.0
2025-03-19 13:45:00,233.63,233.63,233.32,233.32,1500.0,233.0778,233.0778,232.7686,232.7686,1500.0
2025-03-19 13:50:00,233.38,233.48,233.34,233.35,1318.0,232.8284,232.9282,232.7885,232.7985,1318.0
2025-03-19 13:55:00,233.51,233.7,233.48,233.53,1470.0,232.9581,233.1477,232.9282,232.9781,1470.0
2025-03-19 14:00:00,233.39,233.88,232.97,233.88,3793.0,232.8384,233.3272,232.4194,233.3272,3793.0
2025-03-19 14:05:00,233.52,233.89,233.52,233.87,1925.0,232.9681,233.3372,232.9681,233.3173,1925.0
2025-03-19 14:10:00,233.88,234.1,233.72,233.72,6331.0,233.3272,233.5467,233.1676,233.1676,6331.0
2025-03-19 14:15:00,233.7,233.73,233.51,233.51,1200.0,233.1477,233.1776,232.9581,232.9581,1200.0
2025-03-19 14:20:00,233.51,233.64,233.42,233.42,5992.0,232.9581,233.0878,232.8683,232.8683,5992.0
2025-03-19 14:25:00,233.38,233.57,233.33,233.48,4409.0,232.8284,233.018,232.7785,232.9282,4409.0
2025-03-19 14:30:00,233.39,234.34,233.39,234.02,17359.0,232.8384,233.7861,232.8384,233.4669,17359.0
2025-03-19 14:35:00,234.14,234.31,233.81,233.81,2672.0,233.5866,233.7562,233.2574,233.2574,2672.0
2025-03-19 14:40:00,233.91,234.23,233.84,234.21,14743.0,233.3572,233.6764,233.2873,233.6564,14743.0
2025-03-19 14:45:00,234.16,234.35,234.1,234.21,1445.0,233.6066,233.7961,233.5467,233.6564,1445.0
2025-03-19 14:50:00,234.11,234.56,234.05,234.41,3640.0,233.5567,234.0056,233.4968,233.856,3640.0
2025-03-19 14:55:00,234.25,234.6,234.25,234.42,2616.0,233.6964,234.0455,233.6964,233.866,2616.0
2025-03-19 15:00:00,234.46,234.71,234.44,234.64,1803.0,233.9059,234.1553,233.8859,234.0854,1803.0
2025-03-19 15:05:00,234.73,235.13,234.65,235.13,4059.0,234.1752,234.5743,234.0954,234.5743,4059.0
2025-03-19 15:10:00,235.22,235.25,234.87,235.14,3935.0,234.6641,234.694,234.3149,234.5842,3935.0
2025-03-19 15:15:00,235.01,235.05,234.78,234.94,2734.0,234.4546,234.4945,234.2251,234.3847,2734.0
2025-03-19 15:20:00,234.86,234.96,234.67,234.69,3137.0,234.3049,234.4047,234.1154,234.1353,3137.0
2025-03-19 15:25:00,234.77,234.95,234.62,234.9,4514.0,234.2151,234.3947,234.0655,234.3448,4514.0
2025-03-19 15:30:00,234.95,235.24,234.91,235.24,3353.0,234.3947,234.684,234.3548,234.684,3353.0
2025-03-19 15:35:00,235.23,235.32,234.98,235.04,4514.0,234.674,234.7638,234.4246,234.4845,4514.0
2025-03-19 15:40:00,235.01,235.26,234.95,235.22,7469.0,234.4546,234.704,234.3947,234.6641,7469.0
2025-03-19 15:45:00,235.2,235.21,235.0,235.14,6455.0,234.6441,234.6541,234.4446,234.5842,6455.0
2025-03-19 15:50:00,235.0,235.0,234.51,234.89,9734.0,234.4446,234.4446,233.9557,234.3348,9734.0
2025-03-19 15:55:00,234.81,234.9,234.49,234.67,45234.0,234.255,234.3448,233.9358,234.1154,45234.0
2025-03-20 09:30:00,234.92,234.92,233.2,234.01,10854.0,234.3648,234.3648,232.6488,233.4569,10854.0
2025-03-20 09:35:00,233.8,234.03,233.0,233.3,4341.0,233.2474,233.4769,232.4493,232.7486,4341.0
2025-03-20 09:40:00,233.37,233.91,233.03,233.48,2116.0,232.8184,233.3572,232.4792,232.9282,2116.0
2025-03-20 09:45:00,233.41,233.65,233.4,233.64,1100.0,232.8583,233.0978,232.8484,233.0878,1100.0
2025-03-20 09:50:00,233.5,233.5,233.36,233.37,500.0,232.9481,232.9481,232.8085,232.8184,500.0
2025-03-20 09:55:00,233.88,234.33,233.87,234.1,1622.0,233.3272,233.7762,233.3173,233.5467,1622.0
2025-03-20 10:00:00,234.22,234.7,234.21,234.68,2183.0,233.6664,234.1453,233.6564,234.1253,2183.0
2025-03-20 10:05:00,234.69,234.76,234.25,234.25,1492.0,234.1353,234.2051,233.6964,233.6964,1492.0
2025-03-20 10:10:00,234.36,234.45,234.16,234.22,836.0,233.8061,233.8959,233.6066,233.6664,836.0
2025-03-20 10:15:00,234.38,234.38,234.36,234.36,350.0,233.826,233.826,233.8061,233.8061,350.0
2025-03-20 10:20:00,234.44,234.8,234.43,234.8,1069.0,233.8859,234.2451,233.8759,234.2451,1069.0
2025-03-20 10:25:00,234.67,235.17,234.59,235.17,2097.0,234.1154,234.6142,234.0355,234.6142,2097.0
2025-03-20 10:30:00,235.27,235.43,235.09,235.3,3117.0,234.7139,234.8736,234.5344,234.7439,3117.0
2025-03-20 10:35:00,235.29,235.44,235.18,235.18,1353.0,234.7339,234.8835,234.6242,234.6242,1353.0
2025-03-20 10:40:00,235.31,235.42,235.22,235.22,2495.0,234.7538,234.8636,234.6641,234.6641,2495.0
2025-03-20 10:45:00,235.33,235.33,235.05,235.05,877.0,234.7738,234.7738,234.4945,234.4945,877.0
2025-03-20 10:50:00,235.05,235.05,234.81,234.81,1000.0,234.4945,234.4945,234.255,234.255,1000.0
2025-03-20 10:55:00,234.81,234.95,234.69,234.95,2860.0,234.255,234.3947,234.1353,234.3947,2860.0
2025-03-20 11:00:00,234.85,234.85,234.72,234.77,1550.0,234.2949,234.2949,234.1652,234.2151,1550.0
2025-03-20 11:05:00,234.89,234.89,234.57,234.58,679.0,234.3348,234.3348,234.0156,234.0256,679.0
2025-03-20 11:10:00,234.55,234.56,234.51,234.51,436.0,233.9956,234.0056,233.9557,233.9557,436.0
2025-03-20 11:15:00,234.29,234.29,234.08,234.11,1800.0,233.7363,233.7363,233.5268,233.5567,1800.0
2025-03-20 11:20:00,233.92,233.98,233.88,233.88,429.0,233.3671,233.427,233.3272,233.3272,429.0
2025-03-20 11:25:00,233.91,234.0,233.81,233.99,4891.0,233.3572,233.4469,233.2574,233.437,4891.0
2025-03-20 11:30:00,233.99,234.07,233.95,234.0,3716.0,233.437,233.5168,233.3971,233.4469,3716.0
2025-03-20 11:35:00,234.0,234.17,233.99,234.12,3698.0,233.4469,233.6165,233.437,233.5667,3698.0
2025-03-20 11:40:00,234.12,234.4,234.1,234.36,9563.0,233.5667,233.846,233.5467,233.8061,9563.0
2025-03-20 11:45:00,234.28,234.28,234.26,234.27,1100.0,233.7263,233.7263,233.7063,233.7163,1100.0
2025-03-20 11:50:00,234.24,234.6,234.24,234.56,3200.0,233.6864,234.0455,233.6864,234.0056,3200.0
2025-03-20 11:55:00,234.58,234.68,234.58,234.63,4600.0,234.0256,234.1253,234.0256,234.0755,4600.0
2025-03-20 12:00:00,234.72,234.98,234.67,234.95,4474.0,234.1652,234.4246,234.1154,234.3947,4474.0
2025-03-20 12:05:00,234.95,235.01,234.77,234.8,10163.0,234.3947,234.4546,234.2151,234.2451,10163.0
2025-03-20 12:10:00,234.76,234.77,234.48,234.66,1300.0,234.2051,234.2151,233.9258,234.1054,1300.0
2025-03-20 12:15:00,234.81,234.81,234.5,234.51,1794.0,234.255,234.255,233.9458,233.9557,1794.0
2025-03-20 12:20:00,234.43,234.43,234.39,234.39,820.0,233.8759,233.8759,233.836,233.836,820.0
2025-03-20 12:25:00,234.45,234.8,234.38,234.71,11193.0,233.8959,234.2451,233.826,234.1553,11193.0
2025-03-20 12:30:00,234.75,234.75,234.53,234.53,2302.0,234.1952,234.1952,233.9757,233.9757,2302.0
2025-03-20 12:35:00,234.5,234.58,234.5,234.55,701.0,233.9458,234.0256,233.9458,233.9956,701.0
2025-03-20 12:40:00,234.61,234.71,234.51,234.68,1940.0,234.0555,234.1553,233.9557,234.1253,1940.0
2025-03-20 12:45:00,234.59,234.84,234.59,234.8,3617.0,234.0355,234.285,234.0355,234.2451,3617.0
2025-03-20 12:50:00,234.8,234.8,234.63,234.8,4523.0,234.2451,234.2451,234.0755,234.2451,4523.0
2025-03-20 12:55:00,234.94,234.94,234.67,234.71,5412.0,234.3847,234.3847,234.1154,234.1553,5412.0
2025-03-20 13:00:00,234.71,234.93,234.57,234.86,2043.0,234.1553,234.3747,234.0156,234.3049,2043.0
2025-03-20 13:05:00,234.86,235.1,234.86,235.09,3487.0,234.3049,234.5443,234.3049,234.5344,3487.0
2025-03-20 13:10:00,235.08,235.08,235.06,235.08,3282.0,234.5244,234.5244,234.5044,234.5244,3282.0
2025-03-20 13:15:00,235.08,235.15,234.94,234.95,4125.0,234.5244,234.5942,234.3847,234.3947,4125.0
2025-03-20 13:20:00,235.04,235.04,234.82,234.83,8823.0,234.4845,234.4845,234.265,234.275,8823.0
2025-03-20 13:25:00,234.81,234.81,234.35,234.37,2503.0,234.255,234.255,233.7961,233.8161,2503.0
2025-03-20 13:30:00,234.38,234.51,234.36,234.51,2239.0,233.826,233.9557,233.8061,233.9557,2239.0
2025-03-20 13:35:00,234.56,234.72,234.52,234.69,3061.0,234.0056,234.1652,233.9657,234.1353,3061.0
2025-03-20 13:40:00,234.72,234.82,234.69,234.81,2223.0,234.1652,234.265,234.1353,234.255,2223.0
2025-03-20 13:45:00,234.9,234.97,234.77,234.8,5074.0,234.3448,234.4147,234.2151,234.2451,5074.0
2025-03-20 13:50:00,234.81,234.88,234.59,234.59,5389.0,234.255,234.3249,234.0355,234.0355,5389.0
2025-03-20 13:55:00,234.59,234.59,234.47,234.48,918.0,234.0355,234.0355,233.9158,233.9258,918.0
2025-03-20 14:00:00,234.47,234.67,234.47,234.64,3144.0,233.9158,234.1154,233.9158,234.0854,3144.0
2025-03-20 14:05:00,234.64,234.64,234.64,234.64,100.0,234.0854,234.0854,234.0854,234.0854,100.0
2025-03-20 14:10:00,234.77,235.05,234.76,234.98,5215.0,234.2151,234.4945,234.2051,234.4246,5215.0
2025-03-20 14:15:00,234.97,235.03,234.89,234.94,3828.0,234.4147,234.4745,234.3348,234.3847,3828.0
2025-03-20 14:20:00,234.91,234.91,234.72,234.77,999.0,234.3548,234.3548,234.1652,234.2151,999.0
2025-03-20 14:25:00,234.79,234.82,234.68,234.69,1263.0,234.2351,234.265,234.1253,234.1353,1263.0
2025-03-20 14:30:00,234.6,234.75,234.6,234.72,2078.0,234.0455,234.1952,234.0455,234.1652,2078.0
2025-03-20 14:35:00,234.79,235.03,234.79,235.03,6268.0,234.2351,234.4745,234.2351,234.4745,6268.0
2025-03-20 14:40:00,235.03,235.09,234.84,234.84,11149.0,234.4745,234.5344,234.285,234.285,11149.0
2025-03-20 14:45:00,234.83,235.02,234.83,235.01,1258.0,234.275,234.4645,234.275,234.4546,1258.0
2025-03-20 14:50:00,235.08,235.25,235.04,235.25,1012.0,234.5244,234.694,234.4845,234.694,1012.0
2025-03-20 14:55:00,235.18,235.23,234.95,234.95,1929.0,234.6242,234.674,234.3947,234.3947,1929.0
2025-03-20 15:00:00,234.89,235.08,234.75,234.85,1828.0,234.3348,234.5244,234.1952,234.2949,1828.0
2025-03-20 15:05:00,234.73,234.83,234.65,234.65,1126.0,234.1752,234.275,234.0954,234.0954,1126.0
2025-03-20 15:10:00,234.71,234.99,234.71,234.98,5495.0,234.1553,234.4346,234.1553,234.4246,5495.0
2025-03-20 15:15:00,235.0,235.19,234.99,235.13,4213.0,234.4446,234.6341,234.4346,234.5743,4213.0
2025-03-20 15:20:00,235.07,235.42,235.07,235.35,10987.0,234.5144,234.8636,234.5144,234.7938,10987.0
2025-03-20 15:25:00,235.39,235.39,234.74,234.9,7349.0,234.8337,234.8337,234.1852,234.3448,7349.0
2025-03-20 15:30:00,234.8,235.07,234.78,235.04,4283.0,234.2451,234.5144,234.2251,234.4845,4283.0
2025-03-20 15:35:00,234.99,235.18,234.87,234.97,3834.0,234.4346,234.6242,234.3149,234.4147,3834.0
2025-03-20 15:40:00,235.08,235.17,234.95,235.15,4055.0,234.5244,234.6142,234.3947,234.5942,4055.0
2025-03-20 15:45:00,235.15,235.33,235.1,235.3,3451.0,234.5942,234.7738,234.5443,234.7439,3451.0
2025-03-20 15:50:00,235.38,235.5,235.15,235.43,16062.0,234.8237,234.9434,234.5942,234.8736,16062.0
2025-03-20 15:55:00,235.43,235.5,234.73,234.87,51238.0,234.8736,234.9434,234.1752,234.3149,51238.0
2025-03-21 09:30:00,234.41,234.62,233.38,234.15,135211.0,233.856,234.0655,232.8284,233.5966,135211.0
2025-03-21 09:35:00,234.29,235.03,234.14,234.61,3388.0,233.7363,234.4745,233.5866,234.0555,3388.0
2025-03-21 09:40:00,234.4,234.7,234.14,234.7,839.0,233.846,234.1453,233.5866,234.1453,839.0
2025-03-21 09:45:00,234.34,234.34,232.9,233.53,2276.0,233.7861,233.7861,232.3495,232.9781,2276.0
2025-03-21 09:50:00,233.47,233.49,233.07,233.28,1100.0,232.9182,232.9381,232.5191,232.7286,1100.0
2025-03-21 09:55:00,233.29,233.74,233.2,233.74,3771.0,232.7386,233.1876,232.6488,233.1876,3771.0
2025-03-21 10:00:00,233.65,233.65,232.83,233.12,3707.0,233.0978,233.0978,232.2797,232.569,3707.0
2025-03-21 10:05:00,232.96,233.37,232.96,233.04,10339.0,232.4094,232.8184,232.4094,232.4892,10339.0
2025-03-21 10:10:00,233.04,233.58,232.95,233.0,14534.0,232.4892,233.0279,232.3994,232.4493,14534.0
2025-03-21 10:15:00,233.15,233.37,232.88,233.37,3200.0,232.599,232.8184,232.3296,232.8184,3200.0
2025-03-21 10:20:00,233.37,233.64,233.25,233.5,5304.0,232.8184,233.0878,232.6987,232.9481,5304.0
2025-03-21 10:25:00,233.51,233.68,233.34,233.53,4841.0,232.9581,233.1277,232.7885,232.9781,4841.0
2025-03-21 10:30:00,233.35,233.48,233.08,233.08,1275.0,232.7985,232.9282,232.5291,232.5291,1275.0
2025-03-21 10:35:00,233.12,233.16,232.97,233.16,1032.0,232.569,232.6089,232.4194,232.6089,1032.0
2025-03-21 10:40:00,233.06,233.41,233.01,233.41,3011.0,232.5092,232.8583,232.4593,232.8583,3011.0
2025-03-21 10:45:00,233.41,233.59,233.24,233.59,929.0,232.8583,233.0379,232.6887,233.0379,929.0
2025-03-21 10:50:00,233.38,233.94,233.38,233.74,1400.0,232.8284,233.3871,232.8284,233.1876,1400.0
2025-03-21 10:55:00,233.94,234.14,233.74,234.14,1840.0,233.3871,233.5866,233.1876,233.5866,1840.0
2025-03-21 11:00:00,234.08,234.14,233.88,233.88,2866.0,233.5268,233.5866,233.3272,233.3272,2866.0
2025-03-21 11:05:00,233.9,234.02,233.9,234.0,961.0,233.3472,233.4669,233.3472,233.4469,961.0
2025-03-21 11:10:00,234.11,234.11,233.64,233.64,2218.0,233.5567,233.5567,233.0878,233.0878,2218.0
2025-03-21 11:15:00,233.57,233.61,233.4,233.55,5130.0,233.018,233.0579,232.8484,232.998,5130.0
2025-03-21 11:20:00,233.63,233.63,233.44,233.61,2102.0,233.0778,233.0778,232.8883,233.0579,2102.0
2025-03-21 11:25:00,233.61,233.8,233.55,233.66,1400.0,233.0579,233.2474,232.998,233.1077,1400.0
2025-03-21 11:30:00,233.61,233.66,233.44,233.45,2420.0,233.0579,233.1077,232.8883,232.8982,2420.0
2025-03-21 11:35:00,233.58,233.77,233.58,233.72,510.0,233.0279,233.2175,233.0279,233.1676,510.0
2025-03-21 11:40:00,233.82,233.84,233.55,233.59,822.0,233.2674,233.2873,232.998,233.0379,822.0
2025-03-21 11:45:00,233.57,233.67,233.49,233.49,727.0,233.018,233.1177,232.9381,232.9381,727.0
2025-03-21 11:50:00,233.52,233.52,233.09,233.14,3036.0,232.9681,232.9681,232.5391,232.589,3036.0
2025-03-21 11:55:00,233.28,233.37,233.2,233.36,1174.0,232.7286,232.8184,232.6488,232.8085,1174.0
2025-03-21 12:00:00,233.24,233.27,233.06,233.27,2123.0,232.6887,232.7187,232.5092,232.7187,2123.0
2025-03-21 12:05:00,233.21,233.31,233.19,233.22,6300.0,232.6588,232.7586,232.6389,232.6688,6300.0
2025-03-21 12:10:00,233.25,233.45,233.2,233.32,5613.0,232.6987,232.8982,232.6488,232.7686,5613.0
2025-03-21 12:15:00,233.28,233.43,233.15,233.42,2588.0,232.7286,232.8783,232.599,232.8683,2588.0
2025-03-21 12:20:00,233.4,233.52,233.34,233.43,4771.0,232.8484,232.9681,232.7885,232.8783,4771.0
2025-03-21 12:25:00,233.48,233.53,233.21,233.33,4775.0,232.9282,232.9781,232.6588,232.7785,4775.0
2025-03-21 12:30:00,233.44,233.5,233.17,233.17,4017.0,232.8883,232.9481,232.6189,232.6189,4017.0
2025-03-21 12:35:00,233.2,233.2,232.9,233.01,1116.0,232.6488,232.6488,232.3495,232.4593,1116.0
2025-03-21 12:40:00,233.03,233.1,232.93,233.06,1530.0,232.4792,232.5491,232.3795,232.5092,1530.0
2025-03-21 12:45:00,233.04,233.48,233.04,233.48,2107.0,232.4892,232.9282,232.4892,232.9282,2107.0
2025-03-21 12:50:00,233.67,233.72,233.67,233.72,400.0,233.1177,233.1676,233.1177,233.1676,400.0
2025-03-21 12:55:00,233.6,233.87,233.58,233.58,1985.0,233.0479,233.3173,233.0279,233.0279,1985.0
2025-03-21 13:00:00,233.71,233.81,233.65,233.81,703.0,233.1576,233.2574,233.0978,233.2574,703.0
2025-03-21 13:05:00,233.78,233.87,233.74,233.75,837.0,233.2275,233.3173,233.1876,233.1975,837.0
2025-03-21 13:10:00,233.61,233.63,233.56,233.63,1571.0,233.0579,233.0778,233.008,233.0778,1571.0
2025-03-21 13:15:00,233.53,233.63,233.41,233.43,1908.0,232.9781,233.0778,232.8583,232.8783,1908.0
2025-03-21 13:20:00,233.32,233.63,233.32,233.5,1820.0,232.7686,233.0778,232.7686,232.9481,1820.0
2025-03-21 13:25:00,233.5,233.63,233.34,233.34,1499.0,232.9481,233.0778,232.7885,232.7885,1499.0
2025-03-21 13:30:00,233.26,233.26,233.17,233.17,529.0,232.7087,232.7087,232.6189,232.6189,529.0
2025-03-21 13:35:00,233.18,233.19,233.14,233.15,350.0,232.6289,232.6389,232.589,232.599,350.0
2025-03-21 13:40:00,233.1,233.52,233.1,233.38,1909.0,232.5491,232.9681,232.5491,232.8284,1909.0
2025-03-21 13:45:00,233.38,233.55,233.36,233.52,1267.0,232.8284,232.998,232.8085,232.9681,1267.0
2025-03-21 13:50:00,233.65,233.89,233.58,233.65,1276.0,233.0978,233.3372,233.0279,233.0978,1276.0
2025-03-21 13:55:00,233.65,233.65,233.46,233.5,1318.0,233.0978,233.0978,232.9082,232.9481,1318.0
2025-03-21 14:00:00,233.39,233.44,233.12,233.14,2999.0,232.8384,232.8883,232.569,232.589,2999.0
2025-03-21 14:05:00,233.1,233.1,232.9,233.03,1151.0,232.5491,232.5491,232.3495,232.4792,1151.0
2025-03-21 14:10:00,233.02,233.04,232.96,232.97,1734.0,232.4693,232.4892,232.4094,232.4194,1734.0
2025-03-21 14:15:00,232.91,233.04,232.91,233.04,629.0,232.3595,232.4892,232.3595,232.4892,629.0
2025-03-21 14:20:00,233.16,233.3,232.72,232.72,7699.0,232.6089,232.7486,232.17,232.17,7699.0
2025-03-21 14:25:00,232.67,232.67,232.49,232.51,701.0,232.1201,232.1201,231.9405,231.9605,701.0
2025-03-21 14:30:00,232.56,232.79,232.52,232.53,1594.0,232.0103,232.2398,231.9704,231.9804,1594.0
2025-03-21 14:35:00,232.62,232.74,232.58,232.63,1557.0,232.0702,232.1899,232.0303,232.0802,1557.0
2025-03-21 14:40:00,232.58,232.6,232.51,232.51,767.0,232.0303,232.0503,231.9605,231.9605,767.0
2025-03-21 14:45:00,232.59,232.59,232.48,232.58,1701.0,232.0403,232.0403,231.9305,232.0303,1701.0
2025-03-21 14:50:00,232.61,232.61,232.45,232.51,1616.0,232.0602,232.0602,231.9006,231.9605,1616.0
2025-03-21 14:55:00,232.61,232.61,232.41,232.43,2239.0,232.0602,232.0602,231.8607,231.8807,2239.0
2025-03-21 15:00:00,232.37,232.37,231.91,232.02,3112.0,231.8208,231.8208,231.3619,231.4716,3112.0
2025-03-21 15:05:00,232.0,232.24,231.97,232.24,2119.0,231.4517,231.6911,231.4217,231.6911,2119.0
2025-03-21 15:10:00,232.07,232.3,232.0,232.25,3224.0,231.5215,231.751,231.4517,231.7011,3224.0
2025-03-21 15:15:00,232.25,232.28,232.11,232.18,1825.0,231.7011,231.731,231.5614,231.6312,1825.0
2025-03-21 15:20:00,232.12,232.47,232.08,232.47,2615.0,231.5714,231.9206,231.5315,231.9206,2615.0
2025-03-21 15:25:00,232.46,232.46,232.28,232.41,3320.0,231.9106,231.9106,231.731,231.8607,3320.0
2025-03-21 15:30:00,232.28,232.6,232.28,232.45,5051.0,231.731,232.0503,231.731,231.9006,5051.0
2025-03-21 15:35:00,232.39,232.65,232.32,232.56,3524.0,231.8407,232.1001,231.7709,232.0103,3524.0
2025-03-21 15:40:00,232.57,232.67,232.4,232.66,8465.0,232.0203,232.1201,231.8507,232.1101,8465.0
2025-03-21 15:45:00,232.67,233.06,232.6,233.06,5013.0,232.1201,232.5092,232.0503,232.5092,5013.0
2025-03-21 15:50:00,233.15,233.15,232.71,232.79,12873.0,232.599,232.599,232.16,232.2398,12873.0
2025-03-21 15:55:00,232.86,233.32,232.75,233.1,98300.0,232.3096,232.7686,232.1999,232.5491,98300.0
2025-03-24 09:30:00,234.42,234.42,233.09,233.45,22686.0,233.866,233.866,232.5391,232.8982,22686.0
2025-03-24 09:35:00,233.47,235.33,233.36,234.15,12075.0,232.9182,234.7738,232.8085,233.5966,12075.0
2025-03-24 09:40:00,234.51,235.3,234.49,234.96,4289.0,233.9557,234.7439,233.9358,234.4047,4289.0
2025-03-24 09:45:00,234.9,235.41,234.45,234.61,6061.0,234.3448,234.8536,233.8959,234.0555,6061.0
2025-03-24 09:50:00,234.41,234.63,234.12,234.51,8900.0,233.856,234.0755,233.5667,233.9557,8900.0
2025-03-24 09:55:00,234.79,234.79,234.4,234.46,1346.0,234.2351,234.2351,233.846,233.9059,1346.0
2025-03-24 10:00:00,234.56,234.59,234.16,234.17,3404.0,234.0056,234.0355,233.6066,233.6165,3404.0
2025-03-24 10:05:00,233.95,234.47,233.92,234.4,5280.0,233.3971,233.9158,233.3671,233.846,5280.0
2025-03-24 10:10:00,234.27,234.36,234.17,234.35,3458.0,233.7163,233.8061,233.6165,233.7961,3458.0
2025-03-24 10:15:00,234.36,234.52,234.17,234.17,2420.0,233.8061,233.9657,233.6165,233.6165,2420.0
2025-03-24 10:20:00,234.36,234.36,234.09,234.09,3413.0,233.8061,233.8061,233.5367,233.5367,3413.0
2025-03-24 10:25:00,234.21,234.64,234.19,234.45,3325.0,233.6564,234.0854,233.6365,233.8959,3325.0
2025-03-24 10:30:00,234.56,234.87,234.36,234.87,2500.0,234.0056,234.3149,233.8061,234.3149,2500.0
2025-03-24 10:35:00,234.87,234.89,234.78,234.85,700.0,234.3149,234.3348,234.2251,234.2949,700.0
2025-03-24 10:40:00,234.81,234.86,234.72,234.73,1784.0,234.255,234.3049,234.1652,234.1752,1784.0
2025-03-24 10:45:00,234.84,235.26,234.83,235.23,3543.0,234.285,234.704,234.275,234.674,3543.0
2025-03-24 10:50:00,235.29,235.44,235.03,235.25,4209.0,234.7339,234.8835,234.4745,234.694,4209.0
2025-03-24 10:55:00,235.36,235.46,235.22,235.39,1354.0,234.8037,234.9035,234.6641,234.8337,1354.0
2025-03-24 11:00:00,235.42,235.61,235.23,235.24,2799.0,234.8636,235.0531,234.674,234.684,2799.0
2025-03-24 11:05:00,235.22,235.41,235.22,235.36,704.0,234.6641,234.8536,234.6641,234.8037,704.0
2025-03-24 11:10:00,235.23,235.34,235.23,235.3,900.0,234.674,234.7838,234.674,234.7439,900.0
2025-03-24 11:15:00,235.3,235.46,235.29,235.41,857.0,234.7439,234.9035,234.7339,234.8536,857.0
2025-03-24 11:20:00,235.39,235.49,235.38,235.47,711.0,234.8337,234.9334,234.8237,234.9135,711.0
2025-03-24 11:25:00,235.47,235.66,235.38,235.55,3627.0,234.9135,235.103,234.8237,234.9933,3627.0
2025-03-24 11:30:00,235.62,235.65,235.62,235.65,300.0,235.0631,235.093,235.0631,235.093,300.0
2025-03-24 11:35:00,235.61,235.76,235.54,235.54,2553.0,235.0531,235.2028,234.9833,234.9833,2553.0
2025-03-24 11:40:00,235.62,235.7,235.62,235.7,300.0,235.0631,235.1429,235.0631,235.1429,300.0
2025-03-24 11:45:00,235.76,235.82,235.67,235.7,3989.0,235.2028,235.2626,235.113,235.1429,3989.0
2025-03-24 11:50:00,235.65,235.86,235.65,235.86,892.0,235.093,235.3025,235.093,235.3025,892.0
2025-03-24 11:55:00,235.81,235.82,235.8,235.81,811.0,235.2527,235.2626,235.2427,235.2527,811.0
2025-03-24 12:00:00,235.9,235.92,235.78,235.92,6391.0,235.3425,235.3624,235.2227,235.3624,6391.0
2025-03-24 12:05:00,235.92,236.02,235.81,236.02,2201.0,235.3624,235.4622,235.2527,235.4622,2201.0
2025-03-24 12:10:00,235.96,235.98,235.86,235.94,1395.0,235.4023,235.4223,235.3025,235.3824,1395.0
2025-03-24 12:15:00,235.95,236.01,235.85,235.85,3108.0,235.3923,235.4522,235.2926,235.2926,3108.0
2025-03-24 12:20:00,235.85,235.95,235.79,235.95,1599.0,235.2926,235.3923,235.2327,235.3923,1599.0
2025-03-24 12:25:00,235.85,235.85,235.74,235.81,1460.0,235.2926,235.2926,235.1828,235.2527,1460.0
2025-03-24 12:30:00,235.76,235.96,235.76,235.93,21887.0,235.2028,235.4023,235.2028,235.3724,21887.0
2025-03-24 12:35:00,235.93,235.93,235.65,235.65,1858.0,235.3724,235.3724,235.093,235.093,1858.0
2025-03-24 12:40:00,235.64,235.64,235.61,235.64,1731.0,235.0831,235.0831,235.0531,235.0831,1731.0
2025-03-24 12:45:00,235.65,235.66,235.25,235.25,1186.0,235.093,235.103,234.694,234.694,1186.0
2025-03-24 12:50:00,235.25,235.25,235.14,235.14,802.0,234.694,234.694,234.5842,234.5842,802.0
2025-03-24 12:55:00,235.17,235.19,234.68,234.81,9425.0,234.6142,234.6341,234.1253,234.255,9425.0
2025-03-24 13:00:00,234.97,235.28,234.93,235.05,5942.0,234.4147,234.7239,234.3747,234.4945,5942.0
2025-03-24 13:05:00,234.92,234.93,234.91,234.91,736.0,234.3648,234.3747,234.3548,234.3548,736.0
2025-03-24 13:10:00,234.83,234.83,234.78,234.78,331.0,234.275,234.275,234.2251,234.2251,331.0
2025-03-24 13:15:00,234.74,234.78,234.65,234.65,1183.0,234.1852,234.2251,234.0954,234.0954,1183.0
2025-03-24 13:20:00,234.79,234.93,234.78,234.8,2886.0,234.2351,234.3747,234.2251,234.2451,2886.0
2025-03-24 13:25:00,234.76,235.04,234.76,235.04,1728.0,234.2051,234.4845,234.2051,234.4845,1728.0
2025-03-24 13:30:00,234.97,235.1,234.93,235.04,7113.0,234.4147,234.5443,234.3747,234.4845,7113.0
2025-03-24 13:35:00,235.04,235.04,234.84,234.85,833.0,234.4845,234.4845,234.285,234.2949,833.0
2025-03-24 13:40:00,234.97,234.97,234.85,234.85,721.0,234.4147,234.4147,234.2949,234.2949,721.0
2025-03-24 13:45:00,234.85,234.96,234.81,234.82,1684.0,234.2949,234.4047,234.255,234.265,1684.0
2025-03-24 13:50:00,234.88,235.0,234.81,235.0,2263.0,234.3249,234.4446,234.255,234.4446,2263.0
2025-03-24 13:55:00,235.0,235.0,234.87,234.99,1010.0,234.4446,234.4446,234.3149,234.4346,1010.0
2025-03-24 14:00:00,234.99,234.99,234.47,234.47,5135.0,234.4346,234.4346,233.9158,233.9158,5135.0
2025-03-24 14:05:00,234.58,234.58,234.47,234.56,1200.0,234.0256,234.0256,233.9158,234.0056,1200.0
2025-03-24 14:10:00,234.56,234.61,234.37,234.54,3335.0,234.0056,234.0555,233.8161,233.9857,3335.0
2025-03-24 14:15:00,234.48,234.66,234.42,234.55,1066.0,233.9258,234.1054,233.866,233.9956,1066.0
2025-03-24 14:20:00,234.43,234.43,234.22,234.22,1399.0,233.8759,233.8759,233.6664,233.6664,1399.0
2025-03-24 14:25:00,234.19,234.42,234.19,234.34,5889.0,233.6365,233.866,233.6365,233.7861,5889.0
2025-03-24 14:30:00,234.45,234.79,234.45,234.67,7733.0,233.8959,234.2351,233.8959,234.1154,7733.0
2025-03-24 14:35:00,234.68,234.87,234.64,234.86,2972.0,234.1253,234.3149,234.0854,234.3049,2972.0
2025-03-24 14:40:00,234.93,234.93,234.77,234.77,8330.0,234.3747,234.3747,234.2151,234.2151,8330.0
2025-03-24 14:45:00,234.71,234.73,234.63,234.72,4116.0,234.1553,234.1752,234.0755,234.1652,4116.0
2025-03-24 14:50:00,234.6,234.74,234.52,234.74,7525.0,234.0455,234.1852,233.9657,234.1852,7525.0
2025-03-24 14:55:00,234.74,234.85,234.73,234.81,6174.0,234.1852,234.2949,234.1752,234.255,6174.0
2025-03-24 15:00:00,234.78,235.05,234.78,235.05,5451.0,234.2251,234.4945,234.2251,234.4945,5451.0
2025-03-24 15:05:00,235.05,235.05,234.92,234.92,2553.0,234.4945,234.4945,234.3648,234.3648,2553.0
2025-03-24 15:10:00,234.89,234.95,234.84,234.88,2936.0,234.3348,234.3947,234.285,234.3249,2936.0
2025-03-24 15:15:00,234.95,235.07,234.9,235.01,3099.0,234.3947,234.5144,234.3448,234.4546,3099.0
2025-03-24 15:20:00,235.0,235.11,234.83,235.11,8362.0,234.4446,234.5543,234.275,234.5543,8362.0
2025-03-24 15:25:00,235.03,235.14,234.7,234.7,7638.0,234.4745,234.5842,234.1453,234.1453,7638.0
2025-03-24 15:30:00,234.86,235.13,234.86,235.03,20859.0,234.3049,234.5743,234.3049,234.4745,20859.0
2025-03-24 15:35:00,235.02,235.15,234.91,235.13,9549.0,234.4645,234.5942,234.3548,234.5743,9549.0
2025-03-24 15:40:00,235.09,235.19,234.99,235.19,18863.0,234.5344,234.6341,234.4346,234.6341,18863.0
2025-03-24 15:45:00,235.19,235.33,235.07,235.33,13838.0,234.6341,234.7738,234.5144,234.7738,13838.0
2025-03-24 15:50:00,235.15,235.76,235.05,235.76,35112.0,234.5942,235.2028,234.4945,235.2028,35112.0
2025-03-24 15:55:00,235.71,236.5,235.57,235.95,90287.0,235.1529,235.941,235.0132,235.3923,90287.0
2025-03-25 09:30:00,236.82,237.16,236.08,236.78,12620.0,236.2603,236.5995,235.522,236.2204,12620.0
2025-03-25 09:35:00,235.8,235.85,235.76,235.76,576.0,235.2427,235.2926,235.2028,235.2028,576.0
2025-03-25 09:40:00,235.84,236.46,235.76,236.39,1080.0,235.2826,235.9011,235.2028,235.8313,1080.0
2025-03-25 09:45:00,236.39,236.76,236.39,236.64,906.0,235.8313,236.2004,235.8313,236.0807,906.0
2025-03-25 09:50:00,236.6,237.08,236.6,236.77,4727.0,236.0408,236.5197,236.0408,236.2104,4727.0
2025-03-25 09:55:00,236.65,236.69,236.45,236.53,2543.0,236.0907,236.1306,235.8912,235.971,2543.0
2025-03-25 10:00:00,236.75,237.39,236.33,237.39,3924.0,236.1904,236.8289,235.7714,236.8289,3924.0
2025-03-25 10:05:00,237.26,237.44,237.23,237.43,2643.0,236.6992,236.8788,236.6693,236.8688,2643.0
2025-03-25 10:10:00,237.47,237.51,237.11,237.14,4124.0,236.9087,236.9486,236.5496,236.5795,4124.0
2025-03-25 10:15:00,237.42,237.61,237.34,237.42,4003.0,236.8589,237.0484,236.779,236.8589,4003.0
2025-03-25 10:20:00,237.49,237.74,237.35,237.68,19981.0,236.9287,237.1781,236.789,237.1182,19981.0
2025-03-25 10:25:00,237.78,237.78,237.47,237.47,517.0,237.218,237.218,236.9087,236.9087,517.0
2025-03-25 10:30:00,237.68,237.92,237.68,237.83,1422.0,237.1182,237.3577,237.1182,237.2679,1422.0
2025-03-25 10:35:00,237.93,238.01,237.68,237.69,4949.0,237.3677,237.4475,237.1182,237.1282,4949.0
2025-03-25 10:40:00,237.84,237.84,237.73,237.78,717.0,237.2779,237.2779,237.1681,237.218,717.0
2025-03-25 10:45:00,237.7,237.81,237.48,237.81,1500.0,237.1382,237.2479,236.9187,237.2479,1500.0
2025-03-25 10:50:00,237.83,237.9,237.74,237.77,3138.0,237.2679,237.3377,237.1781,237.208,3138.0
2025-03-25 10:55:00,237.77,238.02,237.56,238.02,6077.0,237.208,237.4574,236.9985,237.4574,6077.0
2025-03-25 11:00:00,237.94,237.94,237.79,237.89,1017.0,237.3776,237.3776,237.228,237.3277,1017.0
2025-03-25 11:05:00,237.82,237.85,237.82,237.85,656.0,237.2579,237.2878,237.2579,237.2878,656.0
2025-03-25 11:10:00,237.86,238.05,237.85,238.03,3667.0,237.2978,237.4874,237.2878,237.4674,3667.0
2025-03-25 11:15:00,238.02,238.02,237.87,237.88,600.0,237.4574,237.4574,237.3078,237.3178,600.0
2025-03-25 11:20:00,237.78,237.82,237.67,237.72,1527.0,237.218,237.2579,237.1083,237.1582,1527.0
2025-03-25 11:25:00,237.63,237.68,237.57,237.68,2214.0,237.0684,237.1182,237.0085,237.1182,2214.0
2025-03-25 11:30:00,237.67,237.68,237.52,237.54,1679.0,237.1083,237.1182,236.9586,236.9786,1679.0
2025-03-25 11:35:00,237.61,237.78,237.52,237.53,2740.0,237.0484,237.218,236.9586,236.9686,2740.0
2025-03-25 11:40:00,237.52,237.56,237.42,237.42,2821.0,236.9586,236.9985,236.8589,236.8589,2821.0
2025-03-25 11:45:00,237.34,237.35,237.03,237.03,1405.0,236.779,236.789,236.4698,236.4698,1405.0
2025-03-25 11:50:00,237.06,237.07,236.78,236.78,2393.0,236.4997,236.5097,236.2204,236.2204,2393.0
2025-03-25 11:55:00,236.75,236.75,236.53,236.53,1877.0,236.1904,236.1904,235.971,235.971,1877.0
2025-03-25 12:00:00,236.52,236.58,236.4,236.47,2600.0,235.961,236.0208,235.8413,235.9111,2600.0
2025-03-25 12:05:00,236.45,236.85,236.45,236.85,1645.0,235.8912,236.2902,235.8912,236.2902,1645.0
2025-03-25 12:10:00,236.71,237.03,236.71,237.01,2390.0,236.1505,236.4698,236.1505,236.4498,2390.0
2025-03-25 12:15:00,236.86,237.01,236.71,236.71,3022.0,236.3002,236.4498,236.1505,236.1505,3022.0
2025-03-25 12:20:00,237.01,237.01,236.71,237.0,3329.0,236.4498,236.4498,236.1505,236.4399,3329.0
2025-03-25 12:25:00,237.0,237.02,236.71,236.78,2070.0,236.4399,236.4598,236.1505,236.2204,2070.0
2025-03-25 12:30:00,236.78,237.02,236.73,237.02,2542.0,236.2204,236.4598,236.1705,236.4598,2542.0
2025-03-25 12:35:00,236.98,236.99,236.85,236.85,1935.0,236.4199,236.4299,236.2902,236.2902,1935.0
2025-03-25 12:40:00,236.81,237.1,236.81,237.09,2889.0,236.2503,236.5396,236.2503,236.5296,2889.0
2025-03-25 12:45:00,237.09,237.22,237.09,237.19,1550.0,236.5296,236.6593,236.5296,236.6294,1550.0
2025-03-25 12:50:00,236.97,237.32,236.97,237.31,3479.0,236.4099,236.7591,236.4099,236.7491,3479.0
2025-03-25 12:55:00,237.43,237.5,237.29,237.46,3541.0,236.8688,236.9387,236.7292,236.8988,3541.0
2025-03-25 13:00:00,237.44,237.64,237.43,237.55,677.0,236.8788,237.0783,236.8688,236.9886,677.0
2025-03-25 13:05:00,237.49,237.64,237.48,237.64,2619.0,236.9287,237.0783,236.9187,237.0783,2619.0
2025-03-25 13:10:00,237.58,237.66,237.56,237.56,1091.0,237.0185,237.0983,236.9985,236.9985,1091.0
2025-03-25 13:15:00,237.39,237.58,237.33,237.33,3158.0,236.8289,237.0185,236.7691,236.7691,3158.0
2025-03-25 13:20:00,237.52,237.52,237.47,237.52,985.0,236.9586,236.9586,236.9087,236.9586,985.0
2025-03-25 13:25:00,237.49,237.61,237.49,237.53,2452.0,236.9287,237.0484,236.9287,236.9686,2452.0
2025-03-25 13:30:00,237.56,237.66,237.53,237.59,5263.0,236.9985,237.0983,236.9686,237.0285,5263.0
2025-03-25 13:35:00,237.66,237.71,237.52,237.67,1914.0,237.0983,237.1482,236.9586,237.1083,1914.0
2025-03-25 13:40:00,237.78,237.82,237.74,237.75,947.0,237.218,237.2579,237.1781,237.1881,947.0
2025-03-25 13:45:00,237.54,237.71,237.52,237.52,2693.0,236.9786,237.1482,236.9586,236.9586,2693.0
2025-03-25 13:50:00,237.52,237.54,237.32,237.32,1709.0,236.9586,236.9786,236.7591,236.7591,1709.0
2025-03-25 13:55:00,237.55,237.55,237.49,237.5,576.0,236.9886,236.9886,236.9287,236.9387,576.0
2025-03-25 14:00:00,237.49,237.51,237.48,237.48,326.0,236.9287,236.9486,236.9187,236.9187,326.0
2025-03-25 14:05:00,237.34,237.38,237.21,237.38,2000.0,236.779,236.819,236.6494,236.819,2000.0
2025-03-25 14:10:00,237.37,237.37,237.25,237.26,1590.0,236.809,236.809,236.6893,236.6992,1590.0
2025-03-25 14:15:00,237.26,237.35,237.16,237.31,1478.0,236.6992,236.789,236.5995,236.7491,1478.0
2025-03-25 14:20:00,237.24,237.56,237.24,237.46,1352.0,236.6793,236.9985,236.6793,236.8988,1352.0
2025-03-25 14:25:00,237.51,237.51,237.37,237.38,3046.0,236.9486,236.9486,236.809,236.819,3046.0
2025-03-25 14:30:00,237.38,237.45,237.26,237.44,2630.0,236.819,236.8888,236.6992,236.8788,2630.0
2025-03-25 14:35:00,237.44,237.58,237.44,237.56,2201.0,236.8788,237.0185,236.8788,236.9985,2201.0
2025-03-25 14:40:00,237.58,237.59,237.47,237.56,2056.0,237.0185,237.0285,236.9087,236.9985,2056.0
2025-03-25 14:45:00,237.69,237.78,237.68,237.69,1599.0,237.1282,237.218,237.1182,237.1282,1599.0
2025-03-25 14:50:00,237.72,237.72,237.5,237.72,2236.0,237.1582,237.1582,236.9387,237.1582,2236.0
2025-03-25 14:55:00,237.7,237.79,237.63,237.75,3542.0,237.1382,237.228,237.0684,237.1881,3542.0
2025-03-25 15:00:00,237.66,237.99,237.65,237.98,2888.0,237.0983,237.4275,237.0883,237.4175,2888.0
2025-03-25 15:05:00,237.99,238.06,237.82,237.84,3815.0,237.4275,237.4973,237.2579,237.2779,3815.0
2025-03-25 15:10:00,237.88,237.9,237.5,237.57,6650.0,237.3178,237.3377,236.9387,237.0085,6650.0
2025-03-25 15:15:00,237.68,237.96,237.68,237.89,5986.0,237.1182,237.3976,237.1182,237.3277,5986.0
2025-03-25 15:20:00,237.95,238.02,237.78,238.0,3474.0,237.3876,237.4574,237.218,237.4375,3474.0
2025-03-25 15:25:00,238.0,238.02,237.75,237.75,4158.0,237.4375,237.4574,237.1881,237.1881,4158.0
2025-03-25 15:30:00,237.68,237.99,237.59,237.92,5912.0,237.1182,237.4275,237.0285,237.3577,5912.0
2025-03-25 15:35:00,237.82,238.2,236.73,237.44,15947.0,237.2579,237.637,236.1705,236.8788,15947.0
2025-03-25 15:40:00,237.47,237.96,237.46,237.83,11309.0,236.9087,237.3976,236.8988,237.2679,11309.0
2025-03-25 15:45:00,237.91,238.07,237.73,237.91,14995.0,237.3477,237.5073,237.1681,237.3477,14995.0
2025-03-25 15:50:00,237.79,237.88,237.49,237.78,16372.0,237.228,237.3178,236.9287,237.218,16372.0
2025-03-25 15:55:00,237.83,238.04,237.68,237.96,54553.0,237.2679,237.4774,237.1182,237.3976,54553.0
2025-03-26 09:30:00,238.5,239.69,238.14,239.42,10572.0,237.9363,239.1235,237.5772,238.8541,10572.0
2025-03-26 09:35:00,239.01,239.27,238.77,239.26,1991.0,238.4451,238.7045,238.2057,238.6945,1991.0
2025-03-26 09:40:00,239.06,239.64,239.06,239.64,2092.0,238.495,239.0736,238.495,239.0736,2092.0
2025-03-26 09:45:00,239.39,239.71,239.34,239.35,2523.0,238.8242,239.1434,238.7743,238.7843,2523.0
2025-03-26 09:50:00,239.66,240.0,239.64,239.92,8933.0,239.0936,239.4328,239.0736,239.353,8933.0
2025-03-26 09:55:00,239.9,240.12,239.76,239.86,2474.0,239.333,239.5525,239.1933,239.2931,2474.0
2025-03-26 10:00:00,239.77,239.88,239.67,239.67,1157.0,239.2033,239.313,239.1035,239.1035,1157.0
2025-03-26 10:05:00,239.67,239.89,239.54,239.74,1481.0,239.1035,239.323,238.9739,239.1734,1481.0
2025-03-26 10:10:00,239.75,240.18,239.75,240.17,4035.0,239.1834,239.6123,239.1834,239.6024,4035.0
2025-03-26 10:15:00,240.18,240.31,240.13,240.21,2171.0,239.6123,239.742,239.5625,239.6423,2171.0
2025-03-26 10:20:00,239.99,240.23,239.96,239.99,1440.0,239.4228,239.6622,239.3929,239.4228,1440.0
2025-03-26 10:25:00,240.09,240.09,239.69,239.7,988.0,239.5226,239.5226,239.1235,239.1335,988.0
2025-03-26 10:30:00,239.8,240.14,239.79,239.92,1180.0,239.2332,239.5724,239.2233,239.353,1180.0
2025-03-26 10:35:00,240.09,240.1,239.8,239.86,2939.0,239.5226,239.5325,239.2332,239.2931,2939.0
2025-03-26 10:40:00,239.86,239.95,239.78,239.81,1138.0,239.2931,239.3829,239.2133,239.2432,1138.0
2025-03-26 10:45:00,239.77,239.82,239.4,239.49,824.0,239.2033,239.2532,238.8342,238.924,824.0
2025-03-26 10:50:00,239.44,239.82,239.44,239.82,839.0,238.8741,239.2532,238.8741,239.2532,839.0
2025-03-26 10:55:00,239.75,239.9,239.57,239.75,2531.0,239.1834,239.333,239.0038,239.1834,2531.0
2025-03-26 11:00:00,239.76,239.9,239.75,239.78,4002.0,239.1933,239.333,239.1834,239.2133,4002.0
2025-03-26 11:05:00,239.73,239.82,239.44,239.44,11858.0,239.1634,239.2532,238.8741,238.8741,11858.0
2025-03-26 11:10:00,239.6,239.6,239.27,239.28,1485.0,239.0337,239.0337,238.7045,238.7145,1485.0
2025-03-26 11:15:00,239.28,239.35,238.86,238.92,5098.0,238.7145,238.7843,238.2955,238.3553,5098.0
2025-03-26 11:20:00,238.8,238.86,238.67,238.7,7723.0,238.2356,238.2955,238.1059,238.1358,7723.0
2025-03-26 11:25:00,238.71,238.8,238.61,238.64,4536.0,238.1458,238.2356,238.046,238.076,4536.0
2025-03-26 11:30:00,238.66,238.82,238.54,238.57,5298.0,238.0959,238.2556,237.9762,238.0061,5298.0
2025-03-26 11:35:00,238.55,238.72,238.54,238.55,3991.0,237.9862,238.1558,237.9762,237.9862,3991.0
2025-03-26 11:40:00,238.67,238.75,238.46,238.5,2105.0,238.1059,238.1857,237.8964,237.9363,2105.0
2025-03-26 11:45:00,238.56,238.62,238.35,238.62,4650.0,237.9962,238.056,237.7867,238.056,4650.0
2025-03-26 11:50:00,238.62,238.71,238.37,238.46,2704.0,238.056,238.1458,237.8066,237.8964,2704.0
2025-03-26 11:55:00,238.46,238.54,238.16,238.17,4008.0,237.8964,237.9762,237.5971,237.6071,4008.0
2025-03-26 12:00:00,238.14,238.35,238.14,238.17,2488.0,237.5772,237.7867,237.5772,237.6071,2488.0
2025-03-26 12:05:00,238.28,238.35,238.15,238.35,3191.0,237.7168,237.7867,237.5871,237.7867,3191.0
2025-03-26 12:10:00,238.24,238.35,238.15,238.32,6030.0,237.6769,237.7867,237.5871,237.7567,6030.0
2025-03-26 12:15:00,238.3,238.35,238.16,238.32,3422.0,237.7368,237.7867,237.5971,237.7567,3422.0
2025-03-26 12:20:00,238.28,238.45,238.28,238.33,3583.0,237.7168,237.8864,237.7168,237.7667,3583.0
2025-03-26 12:25:00,238.25,238.34,238.09,238.23,3408.0,237.6869,237.7767,237.5273,237.6669,3408.0
2025-03-26 12:30:00,238.31,238.38,238.12,238.15,5831.0,237.7468,237.8166,237.5572,237.5871,5831.0
2025-03-26 12:35:00,238.13,238.2,237.82,237.82,1697.0,237.5672,237.637,237.2579,237.2579,1697.0
2025-03-26 12:40:00,237.79,238.16,237.79,238.16,2036.0,237.228,237.5971,237.228,237.5971,2036.0
2025-03-26 12:45:00,238.03,238.3,238.03,238.3,1399.0,237.4674,237.7368,237.4674,237.7368,1399.0
2025-03-26 12:50:00,238.18,238.23,238.16,238.18,1100.0,237.6171,237.6669,237.5971,237.6171,1100.0
2025-03-26 12:55:00,238.19,238.67,238.19,238.63,9217.0,237.627,238.1059,237.627,238.066,9217.0
2025-03-26 13:00:00,238.67,238.68,238.58,238.58,1943.0,238.1059,238.1159,238.0161,238.0161,1943.0
2025-03-26 13:05:00,238.58,238.71,238.55,238.57,887.0,238.0161,238.1458,237.9862,238.0061,887.0
2025-03-26 13:10:00,238.75,238.75,238.68,238.68,765.0,238.1857,238.1857,238.1159,238.1159,765.0
2025-03-26 13:15:00,238.72,238.84,238.49,238.49,4354.0,238.1558,238.2755,237.9263,237.9263,4354.0
2025-03-26 13:20:00,238.51,238.75,238.48,238.49,1555.0,237.9463,238.1857,237.9164,237.9263,1555.0
2025-03-26 13:25:00,238.6,238.62,238.46,238.62,1250.0,238.0361,238.056,237.8964,238.056,1250.0
2025-03-26 13:30:00,238.52,238.59,238.39,238.59,2725.0,237.9563,238.0261,237.8266,238.0261,2725.0
2025-03-26 13:35:00,238.55,238.74,238.52,238.64,2200.0,237.9862,238.1757,237.9563,238.076,2200.0
2025-03-26 13:40:00,238.68,239.08,238.68,238.91,8564.0,238.1159,238.5149,238.1159,238.3453,8564.0
2025-03-26 13:45:00,238.93,238.93,238.72,238.72,1825.0,238.3653,238.3653,238.1558,238.1558,1825.0
2025-03-26 13:50:00,238.73,238.79,238.68,238.77,880.0,238.1658,238.2256,238.1159,238.2057,880.0
2025-03-26 13:55:00,238.86,238.86,238.75,238.75,800.0,238.2955,238.2955,238.1857,238.1857,800.0
2025-03-26 14:00:00,238.75,238.91,238.75,238.91,1905.0,238.1857,238.3453,238.1857,238.3453,1905.0
2025-03-26 14:05:00,238.84,239.0,238.81,238.97,2938.0,238.2755,238.4351,238.2456,238.4052,2938.0
2025-03-26 14:10:00,238.95,239.13,238.95,239.04,1535.0,238.3852,238.5648,238.3852,238.475,1535.0
2025-03-26 14:15:00,239.12,239.23,239.09,239.17,1300.0,238.5548,238.6646,238.5249,238.6047,1300.0
2025-03-26 14:20:00,239.16,239.16,238.92,238.92,2357.0,238.5947,238.5947,238.3553,238.3553,2357.0
2025-03-26 14:25:00,239.08,239.19,239.04,239.06,3269.0,238.5149,238.6247,238.475,238.495,3269.0
2025-03-26 14:30:00,239.06,239.13,238.93,238.96,3016.0,238.495,238.5648,238.3653,238.3952,3016.0
2025-03-26 14:35:00,238.88,238.88,238.72,238.75,2123.0,238.3154,238.3154,238.1558,238.1857,2123.0
2025-03-26 14:40:00,238.74,238.74,238.41,238.45,2254.0,238.1757,238.1757,237.8465,237.8864,2254.0
2025-03-26 14:45:00,238.5,238.5,237.99,237.99,1814.0,237.9363,237.9363,237.4275,237.4275,1814.0
2025-03-26 14:50:00,237.96,238.01,237.83,237.94,4712.0,237.3976,237.4475,237.2679,237.3776,4712.0
2025-03-26 14:55:00,237.94,238.12,237.93,237.96,5492.0,237.3776,237.5572,237.3677,237.3976,5492.0
2025-03-26 15:00:00,238.04,238.14,237.89,237.9,8627.0,237.4774,237.5772,237.3277,237.3377,8627.0
2025-03-26 15:05:00,237.99,237.99,237.87,237.92,2839.0,237.4275,237.4275,237.3078,237.3577,2839.0
2025-03-26 15:10:00,237.85,237.86,237.54,237.75,8900.0,237.2878,237.2978,236.9786,237.1881,8900.0
2025-03-26 15:15:00,237.7,237.96,237.6,237.84,7035.0,237.1382,237.3976,237.0384,237.2779,7035.0
2025-03-26 15:20:00,237.95,238.16,237.89,237.91,5806.0,237.3876,237.5971,237.3277,237.3477,5806.0
2025-03-26 15:25:00,237.91,237.97,237.76,237.76,3921.0,237.3477,237.4076,237.1981,237.1981,3921.0
2025-03-26 15:30:00,237.75,237.99,237.75,237.9,6970.0,237.1881,237.4275,237.1881,237.3377,6970.0
2025-03-26 15:35:00,237.96,238.08,237.87,237.99,14443.0,237.3976,237.5173,237.3078,237.4275,14443.0
2025-03-26 15:40:00,237.95,238.42,237.94,238.36,10015.0,237.3876,237.8565,237.3776,237.7966,10015.0
2025-03-26 15:45:00,238.42,238.55,238.07,238.55,10363.0,237.8565,237.9862,237.5073,237.9862,10363.0
2025-03-26 15:50:00,238.49,239.35,238.21,238.51,26532.0,237.9263,238.7843,237.647,237.9463,26532.0
2025-03-26 15:55:00,238.5,238.5,237.68,237.75,62356.0,237.9363,237.9363,237.1182,237.1881,62356.0
2025-03-27 09:30:00,239.15,239.15,237.48,237.93,12519.0,238.5848,238.5848,236.9187,237.3677,12519.0
2025-03-27 09:35:00,237.93,238.7,237.82,238.69,3200.0,237.3677,238.1358,237.2579,238.1259,3200.0
2025-03-27 09:40:00,238.69,239.03,237.98,238.66,4600.0,238.1259,238.4651,237.4175,238.0959,4600.0
2025-03-27 09:45:00,238.39,238.6,238.11,238.6,3873.0,237.8266,238.0361,237.5472,238.0361,3873.0
2025-03-27 09:50:00,238.54,238.76,238.39,238.39,7819.0,237.9762,238.1957,237.8266,237.8266,7819.0
2025-03-27 09:55:00,238.93,239.52,238.87,239.52,1599.0,238.3653,238.9539,238.3054,238.9539,1599.0
2025-03-27 10:00:00,239.59,239.65,239.28,239.48,4670.0,239.0237,239.0836,238.7145,238.914,4670.0
2025-03-27 10:05:00,239.76,240.15,239.76,240.15,13798.0,239.1933,239.5824,239.1933,239.5824,13798.0
2025-03-27 10:10:00,240.11,240.25,239.92,240.17,8252.0,239.5425,239.6822,239.353,239.6024,8252.0
2025-03-27 10:15:00,239.93,240.29,239.89,240.29,15440.0,239.3629,239.7221,239.323,239.7221,15440.0
2025-03-27 10:20:00,240.34,240.44,240.18,240.25,8233.0,239.772,239.8717,239.6123,239.6822,8233.0
2025-03-27 10:25:00,240.19,240.29,240.03,240.29,1300.0,239.6223,239.7221,239.4627,239.7221,1300.0
2025-03-27 10:30:00,240.28,240.28,239.86,240.08,414.0,239.7121,239.7121,239.2931,239.5126,414.0
2025-03-27 10:35:00,240.29,240.43,240.24,240.42,13122.0,239.7221,239.8617,239.6722,239.8518,13122.0
2025-03-27 10:40:00,240.31,240.61,240.3,240.61,9050.0,239.742,240.0413,239.7321,240.0413,9050.0
2025-03-27 10:45:00,240.62,241.0,240.25,240.26,3689.0,240.0513,240.4304,239.6822,239.6921,3689.0
2025-03-27 10:50:00,240.41,240.41,240.26,240.38,443.0,239.8418,239.8418,239.6921,239.8119,443.0
2025-03-27 10:55:00,240.29,240.41,240.12,240.28,3670.0,239.7221,239.8418,239.5525,239.7121,3670.0
2025-03-27 11:00:00,240.33,240.59,240.28,240.58,1500.0,239.762,240.0214,239.7121,240.0114,1500.0
2025-03-27 11:05:00,240.58,240.58,240.27,240.37,3793.0,240.0114,240.0114,239.7021,239.8019,3793.0
2025-03-27 11:10:00,240.37,240.6,240.26,240.6,5127.0,239.8019,240.0313,239.6921,240.0313,5127.0
2025-03-27 11:15:00,240.64,241.09,240.44,240.97,6098.0,240.0713,240.5202,239.8717,240.4005,6098.0
2025-03-27 11:20:00,240.84,241.08,240.61,240.81,3842.0,240.2708,240.5102,240.0413,240.2408,3842.0
2025-03-27 11:25:00,240.81,240.92,240.65,240.77,2500.0,240.2408,240.3506,240.0812,240.2009,2500.0
2025-03-27 11:30:00,240.77,240.79,240.52,240.52,3904.0,240.2009,240.2209,239.9515,239.9515,3904.0
2025-03-27 11:35:00,240.51,240.55,240.36,240.46,4719.0,239.9416,239.9815,239.7919,239.8917,4719.0
2025-03-27 11:40:00,240.44,240.44,239.94,240.06,8917.0,239.8717,239.8717,239.3729,239.4926,8917.0
2025-03-27 11:45:00,240.07,240.07,239.78,239.8,5163.0,239.5026,239.5026,239.2133,239.2332,5163.0
2025-03-27 11:50:00,239.77,239.9,239.66,239.66,6561.0,239.2033,239.333,239.0936,239.0936,6561.0
2025-03-27 11:55:00,239.63,239.83,239.54,239.83,1852.0,239.0636,239.2632,238.9739,239.2632,1852.0
2025-03-27 12:00:00,239.84,239.91,239.76,239.89,1600.0,239.2731,239.343,239.1933,239.323,1600.0
2025-03-27 12:05:00,240.0,240.49,239.99,240.45,2664.0,239.4328,239.9216,239.4228,239.8817,2664.0
2025-03-27 12:10:00,240.33,240.33,239.98,240.08,8565.0,239.762,239.762,239.4128,239.5126,8565.0
2025-03-27 12:15:00,240.04,240.21,239.72,239.78,5441.0,239.4727,239.6423,239.1534,239.2133,5441.0
2025-03-27 12:20:00,239.79,239.86,239.64,239.65,43202.0,239.2233,239.2931,239.0736,239.0836,43202.0
2025-03-27 12:25:00,239.65,239.65,239.46,239.58,7927.0,239.0836,239.0836,238.894,239.0138,7927.0
2025-03-27 12:30:00,239.56,239.63,239.19,239.19,6362.0,238.9938,239.0636,238.6247,238.6247,6362.0
2025-03-27 12:35:00,239.15,239.26,239.06,239.21,3777.0,238.5848,238.6945,238.495,238.6446,3777.0
2025-03-27 12:40:00,239.21,239.47,239.21,239.47,2926.0,238.6446,238.904,238.6446,238.904,2926.0
2025-03-27 12:45:00,239.37,239.43,239.15,239.15,2920.0,238.8043,238.8641,238.5848,238.5848,2920.0
2025-03-27 12:50:00,239.16,239.16,238.98,239.13,1871.0,238.5947,238.5947,238.4152,238.5648,1871.0
2025-03-27 12:55:00,239.03,239.08,238.96,238.99,800.0,238.4651,238.5149,238.3952,238.4251,800.0
2025-03-27 13:00:00,238.99,238.99,238.71,238.9,1466.0,238.4251,238.4251,238.1458,238.3354,1466.0
2025-03-27 13:05:00,238.93,239.18,238.93,239.18,826.0,238.3653,238.6147,238.3653,238.6147,826.0
2025-03-27 13:10:00,239.07,239.15,238.96,239.06,1810.0,238.505,238.5848,238.3952,238.495,1810.0
2025-03-27 13:15:00,239.2,239.26,239.11,239.13,4200.0,238.6347,238.6945,238.5449,238.5648,4200.0
2025-03-27 13:20:00,239.18,239.18,239.07,239.17,1100.0,238.6147,238.6147,238.505,238.6047,1100.0
2025-03-27 13:25:00,239.26,239.26,239.15,239.16,1199.0,238.6945,238.6945,238.5848,238.5947,1199.0
2025-03-27 13:30:00,239.21,239.4,238.76,238.76,12589.0,238.6446,238.8342,238.1957,238.1957,12589.0
2025-03-27 13:35:00,238.77,238.81,238.35,238.42,35722.0,238.2057,238.2456,237.7867,237.8565,35722.0
2025-03-27 13:40:00,238.43,238.67,238.28,238.55,4404.0,237.8665,238.1059,237.7168,237.9862,4404.0
2025-03-27 13:45:00,238.59,238.73,238.59,238.73,1370.0,238.0261,238.1658,238.0261,238.1658,1370.0
2025-03-27 13:50:00,238.73,238.84,238.15,238.15,5140.0,238.1658,238.2755,237.5871,237.5871,5140.0
2025-03-27 13:55:00,238.29,238.29,237.94,238.26,5945.0,237.7268,237.7268,237.3776,237.6969,5945.0
2025-03-27 14:00:00,238.23,238.53,238.23,238.53,1601.0,237.6669,237.9662,237.6669,237.9662,1601.0
2025-03-27 14:05:00,238.43,238.95,238.43,238.67,2986.0,237.8665,238.3852,237.8665,238.1059,2986.0
2025-03-27 14:10:00,238.66,238.99,238.65,238.99,908.0,238.0959,238.4251,238.086,238.4251,908.0
2025-03-27 14:15:00,238.99,239.08,238.85,238.85,1714.0,238.4251,238.5149,238.2855,238.2855,1714.0
2025-03-27 14:20:00,238.94,239.04,238.9,238.91,3429.0,238.3753,238.475,238.3354,238.3453,3429.0
2025-03-27 14:25:00,238.99,239.05,238.84,238.98,2745.0,238.4251,238.485,238.2755,238.4152,2745.0
2025-03-27 14:30:00,238.96,239.14,238.96,239.14,1302.0,238.3952,238.5748,238.3952,238.5748,1302.0
2025-03-27 14:35:00,239.17,239.23,239.11,239.22,4850.0,238.6047,238.6646,238.5449,238.6546,4850.0
2025-03-27 14:40:00,239.23,239.32,239.08,239.13,5169.0,238.6646,238.7544,238.5149,238.5648,5169.0
2025-03-27 14:45:00,239.06,239.21,239.06,239.19,1513.0,238.495,238.6446,238.495,238.6247,1513.0
2025-03-27 14:50:00,239.18,239.18,238.87,239.06,4326.0,238.6147,238.6147,238.3054,238.495,4326.0
2025-03-27 14:55:00,239.0,239.0,238.6,238.67,2698.0,238.4351,238.4351,238.0361,238.1059,2698.0
2025-03-27 15:00:00,238.73,239.0,238.73,238.99,2371.0,238.1658,238.4351,238.1658,238.4251,2371.0
2025-03-27 15:05:00,238.88,239.19,238.88,239.19,2115.0,238.3154,238.6247,238.3154,238.6247,2115.0
2025-03-27 15:10:00,239.2,239.24,239.08,239.24,1976.0,238.6347,238.6746,238.5149,238.6746,1976.0
2025-03-27 15:15:00,239.3,239.96,239.3,239.95,7222.0,238.7344,239.3929,238.7344,239.3829,7222.0
2025-03-27 15:20:00,239.97,240.29,239.91,239.96,11658.0,239.4028,239.7221,239.343,239.3929,11658.0
2025-03-27 15:25:00,239.93,240.28,239.92,240.27,1804.0,239.3629,239.7121,239.353,239.7021,1804.0
2025-03-27 15:30:00,240.26,240.35,240.1,240.15,6046.0,239.6921,239.7819,239.5325,239.5824,6046.0
2025-03-27 15:35:00,240.19,240.3,240.07,240.11,5853.0,239.6223,239.7321,239.5026,239.5425,5853.0
2025-03-27 15:40:00,240.11,240.38,240.1,240.31,8856.0,239.5425,239.8119,239.5325,239.742,8856.0
2025-03-27 15:45:00,240.31,240.31,239.85,240.19,8154.0,239.742,239.742,239.2831,239.6223,8154.0
2025-03-27 15:50:00,240.18,240.34,239.86,240.3,14922.0,239.6123,239.772,239.2931,239.7321,14922.0
2025-03-27 15:55:00,240.29,240.29,239.68,239.76,61472.0,239.7221,239.7221,239.1135,239.1933,61472.0
2025-03-28 09:30:00,239.89,240.76,239.43,240.08,15752.0,239.323,240.191,238.8641,239.5126,15752.0
2025-03-28 09:35:00,240.11,240.11,240.11,240.11,200.0,239.5425,239.5425,239.5425,239.5425,200.0
2025-03-28 09:40:00,240.09,240.09,240.08,240.09,125.0,239.5226,239.5226,239.5126,239.5226,125.0
2025-03-28 09:45:00,240.56,240.71,239.78,239.88,5643.0,239.9914,240.1411,239.2133,239.313,5643.0
2025-03-28 09:50:00,239.9,240.46,239.89,239.92,1422.0,239.333,239.8917,239.323,239.353,1422.0
2025-03-28 09:55:00,240.01,240.25,239.82,239.83,1182.0,239.4427,239.6822,239.2532,239.2632,1182.0
2025-03-28 10:00:00,239.45,240.34,239.41,240.23,4368.0,238.8841,239.772,238.8442,239.6622,4368.0
2025-03-28 10:05:00,240.23,240.44,240.06,240.28,4852.0,239.6622,239.8717,239.4926,239.7121,4852.0
2025-03-28 10:10:00,240.34,240.34,240.02,240.23,3354.0,239.772,239.772,239.4527,239.6622,3354.0
2025-03-28 10:15:00,240.28,240.45,240.1,240.44,5486.0,239.7121,239.8817,239.5325,239.8717,5486.0
2025-03-28 10:20:00,240.45,240.46,240.18,240.21,4711.0,239.8817,239.8917,239.6123,239.6423,4711.0
2025-03-28 10:25:00,240.28,240.35,239.97,240.08,4997.0,239.7121,239.7819,239.4028,239.5126,4997.0
2025-03-28 10:30:00,239.97,240.16,239.84,240.11,6530.0,239.4028,239.5924,239.2731,239.5425,6530.0
2025-03-28 10:35:00,240.13,240.13,239.97,240.05,1765.0,239.5625,239.5625,239.4028,239.4826,1765.0
2025-03-28 10:40:00,240.08,240.25,240.05,240.23,2024.0,239.5126,239.6822,239.4826,239.6622,2024.0
2025-03-28 10:45:00,240.11,240.11,239.73,239.81,6097.0,239.5425,239.5425,239.1634,239.2432,6097.0
2025-03-28 10:50:00,239.88,240.33,239.86,240.32,3357.0,239.313,239.762,239.2931,239.752,3357.0
2025-03-28 10:55:00,240.35,240.46,240.22,240.46,1456.0,239.7819,239.8917,239.6522,239.8917,1456.0
2025-03-28 11:00:00,240.33,240.35,240.03,240.04,5392.0,239.762,239.7819,239.4627,239.4727,5392.0
2025-03-28 11:05:00,240.14,240.29,240.05,240.27,2667.0,239.5724,239.7221,239.4826,239.7021,2667.0
2025-03-28 11:10:00,240.44,240.57,240.22,240.22,1982.0,239.8717,240.0014,239.6522,239.6522,1982.0
2025-03-28 11:15:00,240.31,240.31,239.91,240.23,5582.0,239.742,239.742,239.343,239.6622,5582.0
2025-03-28 11:20:00,240.13,240.47,240.13,240.31,3213.0,239.5625,239.9017,239.5625,239.742,3213.0
2025-03-28 11:25:00,240.31,240.31,240.09,240.09,2158.0,239.742,239.742,239.5226,239.5226,2158.0
2025-03-28 11:30:00,240.0,240.26,240.0,240.26,3643.0,239.4328,239.6921,239.4328,239.6921,3643.0
2025-03-28 11:35:00,240.34,240.55,240.34,240.48,2546.0,239.772,239.9815,239.772,239.9116,2546.0
2025-03-28 11:40:00,240.33,240.38,240.31,240.37,1314.0,239.762,239.8119,239.742,239.8019,1314.0
2025-03-28 11:45:00,240.37,240.46,240.24,240.35,2372.0,239.8019,239.8917,239.6722,239.7819,2372.0
2025-03-28 11:50:00,240.24,240.35,240.2,240.27,955.0,239.6722,239.7819,239.6323,239.7021,955.0
2025-03-28 11:55:00,240.31,240.53,240.31,240.44,1490.0,239.742,239.9615,239.742,239.8717,1490.0
2025-03-28 12:00:00,240.43,240.44,240.43,240.43,331.0,239.8617,239.8717,239.8617,239.8617,331.0
2025-03-28 12:05:00,240.47,240.56,240.46,240.51,828.0,239.9017,239.9914,239.8917,239.9416,828.0
2025-03-28 12:10:00,240.67,240.83,240.64,240.83,3553.0,240.1012,240.2608,240.0713,240.2608,3553.0
2025-03-28 12:15:00,240.85,240.88,240.55,240.61,2925.0,240.2808,240.3107,239.9815,240.0413,2925.0
2025-03-28 12:20:00,240.62,240.7,240.59,240.63,1675.0,240.0513,240.1311,240.0214,240.0613,1675.0
2025-03-28 12:25:00,240.64,240.64,240.24,240.24,3517.0,240.0713,240.0713,239.6722,239.6722,3517.0
2025-03-28 12:30:00,240.28,240.29,240.16,240.24,1200.0,239.7121,239.7221,239.5924,239.6722,1200.0
2025-03-28 12:35:00,240.26,240.52,240.25,240.45,3797.0,239.6921,239.9515,239.6822,239.8817,3797.0
2025-03-28 12:40:00,240.48,240.64,240.39,240.39,2614.0,239.9116,240.0713,239.8218,239.8218,2614.0
2025-03-28 12:45:00,240.45,240.6,240.42,240.6,3708.0,239.8817,240.0313,239.8518,240.0313,3708.0
2025-03-28 12:50:00,240.56,240.66,240.29,240.29,1486.0,239.9914,240.0912,239.7221,239.7221,1486.0
2025-03-28 12:55:00,240.27,240.28,240.12,240.13,1440.0,239.7021,239.7121,239.5525,239.5625,1440.0
2025-03-28 13:00:00,240.2,240.28,239.96,240.0,2519.0,239.6323,239.7121,239.3929,239.4328,2519.0
2025-03-28 13:05:00,240.05,240.07,239.95,239.98,2360.0,239.4826,239.5026,239.3829,239.4128,2360.0
2025-03-28 13:10:00,240.0,240.04,239.93,239.98,2374.0,239.4328,239.4727,239.3629,239.4128,2374.0
2025-03-28 13:15:00,239.98,239.98,239.79,239.96,16216.0,239.4128,239.4128,239.2233,239.3929,16216.0
2025-03-28 13:20:00,240.01,240.13,239.97,239.99,2099.0,239.4427,239.5625,239.4028,239.4228,2099.0
2025-03-28 13:25:00,239.89,239.94,239.82,239.83,3758.0,239.323,239.3729,239.2532,239.2632,3758.0
2025-03-28 13:30:00,239.81,239.89,239.67,239.87,1739.0,239.2432,239.323,239.1035,239.3031,1739.0
2025-03-28 13:35:00,239.84,239.86,239.78,239.85,600.0,239.2731,239.2931,239.2133,239.2831,600.0
2025-03-28 13:40:00,239.87,239.99,239.74,239.76,2424.0,239.3031,239.4228,239.1734,239.1933,2424.0
2025-03-28 13:45:00,239.68,239.68,239.4,239.4,1716.0,239.1135,239.1135,238.8342,238.8342,1716.0
2025-03-28 13:50:00,239.37,239.5,239.34,239.47,1538.0,238.8043,238.9339,238.7743,238.904,1538.0
2025-03-28 13:55:00,239.58,239.71,239.55,239.59,1831.0,239.0138,239.1434,238.9838,239.0237,1831.0
2025-03-28 14:00:00,239.67,239.67,239.5,239.5,1447.0,239.1035,239.1035,238.9339,238.9339,1447.0
2025-03-28 14:05:00,239.19,239.19,239.06,239.17,1157.0,238.6247,238.6247,238.495,238.6047,1157.0
2025-03-28 14:10:00,239.22,239.22,238.78,238.78,1577.0,238.6546,238.6546,238.2156,238.2156,1577.0
2025-03-28 14:15:00,238.88,238.88,238.64,238.74,2255.0,238.3154,238.3154,238.076,238.1757,2255.0
2025-03-28 14:20:00,238.71,238.95,238.71,238.78,3150.0,238.1458,238.3852,238.1458,238.2156,3150.0
2025-03-28 14:25:00,238.73,238.74,238.63,238.67,872.0,238.1658,238.1757,238.066,238.1059,872.0
2025-03-28 14:30:00,238.64,238.86,238.64,238.86,1182.0,238.076,238.2955,238.076,238.2955,1182.0
2025-03-28 14:35:00,238.84,238.93,238.7,238.71,2626.0,238.2755,238.3653,238.1358,238.1458,2626.0
2025-03-28 14:40:00,238.68,238.89,238.67,238.79,4348.0,238.1159,238.3254,238.1059,238.2256,4348.0
2025-03-28 14:45:00,238.79,239.21,238.77,239.21,3271.0,238.2256,238.6446,238.2057,238.6446,3271.0
2025-03-28 14:50:00,239.21,239.21,239.05,239.17,2457.0,238.6446,238.6446,238.485,238.6047,2457.0
2025-03-28 14:55:00,239.14,239.3,239.14,239.22,1977.0,238.5748,238.7344,238.5748,238.6546,1977.0
2025-03-28 15:00:00,239.2,239.3,239.14,239.22,3204.0,238.6347,238.7344,238.5748,238.6546,3204.0
2025-03-28 15:05:00,239.3,239.39,239.2,239.21,3938.0,238.7344,238.8242,238.6347,238.6446,3938.0
2025-03-28 15:10:00,239.2,239.2,239.05,239.09,5986.0,238.6347,238.6347,238.485,238.5249,5986.0
2025-03-28 15:15:00,239.06,239.19,238.86,239.14,5265.0,238.495,238.6247,238.2955,238.5748,5265.0
2025-03-28 15:20:00,239.15,239.64,239.06,239.56,5156.0,238.5848,239.0736,238.495,238.9938,5156.0
2025-03-28 15:25:00,239.57,239.64,239.15,239.15,12001.0,239.0038,239.0736,238.5848,238.5848,12001.0
2025-03-28 15:30:00,239.15,239.15,238.91,238.97,3714.0,238.5848,238.5848,238.3453,238.4052,3714.0
2025-03-28 15:35:00,238.98,239.12,238.86,238.88,4875.0,238.4152,238.5548,238.2955,238.3154,4875.0
2025-03-28 15:40:00,238.96,239.16,238.82,238.85,6711.0,238.3952,238.5947,238.2556,238.2855,6711.0
2025-03-28 15:45:00,238.83,239.09,238.66,239.08,6095.0,238.2655,238.5249,238.0959,238.5149,6095.0
2025-03-28 15:50:00,239.17,239.21,238.45,238.9,17900.0,238.6047,238.6446,237.8864,238.3354,17900.0
2025-03-28 15:55:00,238.88,238.91,238.31,238.55,85223.0,238.3154,238.3453,237.7468,237.9862,85223.0
2025-03-31 09:30:00,239.22,241.24,239.11,239.8,31795.0,238.6546,240.6698,238.5449,239.2332,31795.0
2025-03-31 09:35:00,240.19,241.21,239.29,240.6,15781.0,239.6223,240.6399,238.7244,240.0313,15781.0
2025-03-31 09:40:00,240.61,240.91,240.08,240.51,13189.0,240.0413,240.3406,239.5126,239.9416,13189.0
2025-03-31 09:45:00,240.47,240.47,239.48,239.49,6625.0,239.9017,239.9017,238.914,238.924,6625.0
2025-03-31 09:50:00,239.63,240.4,239.57,240.4,3222.0,239.0636,239.8318,239.0038,239.8318,3222.0
2025-03-31 09:55:00,240.33,240.92,240.23,240.92,4506.0,239.762,240.3506,239.6622,240.3506,4506.0
2025-03-31 10:00:00,240.83,240.97,240.2,240.2,8369.0,240.2608,240.4005,239.6323,239.6323,8369.0
2025-03-31 10:05:00,240.12,240.37,239.94,240.09,12055.0,239.5525,239.8019,239.3729,239.5226,12055.0
2025-03-31 10:10:00,239.98,240.25,239.89,240.08,7366.0,239.4128,239.6822,239.323,239.5126,7366.0
2025-03-31 10:15:00,240.09,240.5,240.02,240.2,6427.0,239.5226,239.9316,239.4527,239.6323,6427.0
2025-03-31 10:20:00,240.24,240.4,240.07,240.21,3823.0,239.6722,239.8318,239.5026,239.6423,3823.0
2025-03-31 10:25:00,240.37,240.94,240.37,240.88,3872.0,239.8019,240.3705,239.8019,240.3107,3872.0
2025-03-31 10:30:00,240.76,241.1,240.68,240.68,6997.0,240.191,240.5302,240.1112,240.1112,6997.0
2025-03-31 10:35:00,240.85,241.01,240.58,240.85,5197.0,240.2808,240.4404,240.0114,240.2808,5197.0
2025-03-31 10:40:00,240.92,240.93,240.59,240.85,4066.0,240.3506,240.3606,240.0214,240.2808,4066.0
2025-03-31 10:45:00,240.77,241.04,240.71,240.84,4483.0,240.2009,240.4703,240.1411,240.2708,4483.0
2025-03-31 10:50:00,240.59,240.79,240.45,240.6,7119.0,240.0214,240.2209,239.8817,240.0313,7119.0
2025-03-31 10:55:00,240.68,241.03,240.66,241.03,3482.0,240.1112,240.4603,240.0912,240.4603,3482.0
2025-03-31 11:00:00,241.1,241.24,241.02,241.24,12736.0,240.5302,240.6698,240.4504,240.6698,12736.0
2025-03-31 11:05:00,241.12,241.17,240.96,240.96,5316.0,240.5501,240.6,240.3905,240.3905,5316.0
2025-03-31 11:10:00,241.04,241.24,240.96,241.15,6262.0,240.4703,240.6698,240.3905,240.58,6262.0
2025-03-31 11:15:00,241.15,241.43,241.14,241.28,6318.0,240.58,240.8594,240.5701,240.7097,6318.0
2025-03-31 11:20:00,241.28,241.33,240.87,240.93,9383.0,240.7097,240.7596,240.3007,240.3606,9383.0
2025-03-31 11:25:00,240.8,240.8,240.57,240.61,3667.0,240.2309,240.2309,240.0014,240.0413,3667.0
2025-03-31 11:30:00,240.47,240.56,240.26,240.26,6056.0,239.9017,239.9914,239.6921,239.6921,6056.0
2025-03-31 11:35:00,240.33,240.63,240.25,240.59,4564.0,239.762,240.0613,239.6822,240.0214,4564.0
2025-03-31 11:40:00,240.51,240.64,240.48,240.48,2294.0,239.9416,240.0713,239.9116,239.9116,2294.0
2025-03-31 11:45:00,240.6,240.9,240.6,240.85,3150.0,240.0313,240.3306,240.0313,240.2808,3150.0
2025-03-31 11:50:00,240.8,240.82,240.56,240.63,5110.0,240.2309,240.2508,239.9914,240.0613,5110.0
2025-03-31 11:55:00,240.51,240.51,240.2,240.4,4943.0,239.9416,239.9416,239.6323,239.8318,4943.0
2025-03-31 12:00:00,240.4,240.62,240.4,240.45,4764.0,239.8318,240.0513,239.8318,239.8817,4764.0
2025-03-31 12:05:00,240.52,240.55,240.01,240.01,11827.0,239.9515,239.9815,239.4427,239.4427,11827.0
2025-03-31 12:10:00,239.96,239.98,239.77,239.97,3138.0,239.3929,239.4128,239.2033,239.4028,3138.0
2025-03-31 12:15:00,239.94,240.05,239.94,240.05,1990.0,239.3729,239.4826,239.3729,239.4826,1990.0
2025-03-31 12:20:00,240.04,240.16,239.91,239.91,2670.0,239.4727,239.5924,239.343,239.343,2670.0
2025-03-31 12:25:00,239.96,240.14,239.94,240.05,2966.0,239.3929,239.5724,239.3729,239.4826,2966.0
2025-03-31 12:30:00,240.07,240.07,239.85,240.03,2466.0,239.5026,239.5026,239.2831,239.4627,2466.0
2025-03-31 12:35:00,239.9,239.92,239.71,239.92,3865.0,239.333,239.353,239.1434,239.353,3865.0
2025-03-31 12:40:00,239.96,240.01,239.79,239.84,5816.0,239.3929,239.4427,239.2233,239.2731,5816.0
2025-03-31 12:45:00,239.84,240.1,239.84,240.09,9673.0,239.2731,239.5325,239.2731,239.5226,9673.0
2025-03-31 12:50:00,240.11,240.47,240.09,240.42,4179.0,239.5425,239.9017,239.5226,239.8518,4179.0
2025-03-31 12:55:00,240.38,240.43,240.05,240.28,4985.0,239.8119,239.8617,239.4826,239.7121,4985.0
2025-03-31 13:00:00,240.39,240.39,240.1,240.2,3728.0,239.8218,239.8218,239.5325,239.6323,3728.0
2025-03-31 13:05:00,240.16,240.54,240.15,240.54,2060.0,239.5924,239.9715,239.5824,239.9715,2060.0
2025-03-31 13:10:00,240.59,240.87,240.41,240.75,2300.0,240.0214,240.3007,239.8418,240.181,2300.0
2025-03-31 13:15:00,240.61,240.61,240.33,240.41,7194.0,240.0413,240.0413,239.762,239.8418,7194.0
2025-03-31 13:20:00,240.33,240.36,239.99,240.05,2418.0,239.762,239.7919,239.4228,239.4826,2418.0
2025-03-31 13:25:00,240.1,240.12,239.93,240.09,4424.0,239.5325,239.5525,239.3629,239.5226,4424.0
2025-03-31 13:30:00,240.11,240.22,240.09,240.09,2407.0,239.5425,239.6522,239.5226,239.5226,2407.0
2025-03-31 13:35:00,240.16,240.33,240.14,240.33,1805.0,239.5924,239.762,239.5724,239.762,1805.0
2025-03-31 13:40:00,240.33,240.45,240.12,240.17,4313.0,239.762,239.8817,239.5525,239.6024,4313.0
2025-03-31 13:45:00,240.15,240.32,240.15,240.31,2218.0,239.5824,239.752,239.5824,239.742,2218.0
2025-03-31 13:50:00,240.23,240.65,240.23,240.64,1510.0,239.6622,240.0812,239.6622,240.0713,1510.0
2025-03-31 13:55:00,240.64,240.65,240.49,240.51,3269.0,240.0713,240.0812,239.9216,239.9416,3269.0
2025-03-31 14:00:00,240.55,241.08,240.55,240.98,5397.0,239.9815,240.5102,239.9815,240.4104,5397.0
2025-03-31 14:05:00,241.14,241.81,241.04,241.81,1860.0,240.5701,241.2385,240.4703,241.2385,1860.0
2025-03-31 14:10:00,241.8,241.83,241.57,241.57,7391.0,241.2285,241.2584,240.9991,240.9991,7391.0
2025-03-31 14:15:00,241.59,241.93,241.57,241.91,3895.0,241.019,241.3582,240.9991,241.3382,3895.0
2025-03-31 14:20:00,242.0,242.08,241.74,241.77,5832.0,241.428,241.5078,241.1687,241.1986,5832.0
2025-03-31 14:25:00,241.77,241.88,241.67,241.79,6715.0,241.1986,241.3083,241.0988,241.2185,6715.0
2025-03-31 14:30:00,241.91,242.09,241.88,241.98,1982.0,241.3382,241.5178,241.3083,241.4081,1982.0
2025-03-31 14:35:00,242.04,242.04,241.86,242.01,4370.0,241.4679,241.4679,241.2884,241.438,4370.0
2025-03-31 14:40:00,242.01,242.13,241.85,241.91,6954.0,241.438,241.5577,241.2784,241.3382,6954.0
2025-03-31 14:45:00,241.91,241.95,241.66,241.7,5724.0,241.3382,241.3782,241.0888,241.1287,5724.0
2025-03-31 14:50:00,241.71,241.83,241.51,241.77,5527.0,241.1387,241.2584,240.9392,241.1986,5527.0
2025-03-31 14:55:00,241.76,241.83,241.37,241.37,5163.0,241.1886,241.2584,240.7995,240.7995,5163.0
2025-03-31 15:00:00,241.37,241.89,241.37,241.79,5018.0,240.7995,241.3183,240.7995,241.2185,5018.0
2025-03-31 15:05:00,241.83,242.1,241.72,241.99,4215.0,241.2584,241.5278,241.1487,241.4181,4215.0
2025-03-31 15:10:00,242.0,242.2,241.94,242.09,20948.0,241.428,241.6276,241.3682,241.5178,20948.0
2025-03-31 15:15:00,242.11,242.2,241.98,242.17,7415.0,241.5378,241.6276,241.4081,241.5976,7415.0
2025-03-31 15:20:00,242.16,242.38,242.06,242.23,16378.0,241.5877,241.8071,241.4879,241.6575,16378.0
2025-03-31 15:25:00,242.21,242.21,241.84,242.03,8936.0,241.6375,241.6375,241.2684,241.458,8936.0
2025-03-31 15:30:00,242.06,242.38,241.88,242.38,8681.0,241.4879,241.8071,241.3083,241.8071,8681.0
2025-03-31 15:35:00,242.46,242.49,242.13,242.22,9301.0,241.8869,241.9169,241.5577,241.6475,9301.0
2025-03-31 15:40:00,242.28,243.08,242.28,242.6,14772.0,241.7074,242.5055,241.7074,242.0266,14772.0
2025-03-31 15:45:00,242.47,242.67,242.2,242.34,10619.0,241.8969,242.0965,241.6276,241.7672,10619.0
2025-03-31 15:50:00,242.45,242.45,241.82,242.23,29384.0,241.877,241.877,241.2485,241.6575,29384.0
2025-03-31 15:55:00,242.37,242.49,242.07,242.35,162265.0,241.7972,241.9169,241.4979,241.7772,162265.0
2025-04-01 09:30:00,242.45,242.91,241.73,242.18,17701.0,241.877,242.3359,241.1587,241.6076,17701.0
2025-04-01 09:35:00,242.6,242.76,241.65,242.08,2727.0,242.0266,242.1862,241.0789,241.5078,2727.0
2025-04-01 09:40:00,241.92,241.92,241.51,241.67,1899.0,241.3482,241.3482,240.9392,241.0988,1899.0
2025-04-01 09:45:00,241.52,242.08,241.52,242.0,1210.0,240.9492,241.5078,240.9492,241.428,1210.0
2025-04-01 09:50:00,242.37,243.03,242.31,243.03,5174.0,241.7972,242.4556,241.7373,242.4556,5174.0
2025-04-01 09:55:00,242.76,242.81,242.14,242.48,13261.0,242.1862,242.2361,241.5677,241.9069,13261.0
2025-04-01 10:00:00,242.28,242.73,242.06,242.07,11846.0,241.7074,242.1563,241.4879,241.4979,11846.0
2025-04-01 10:05:00,242.04,242.14,241.47,241.47,3760.0,241.4679,241.5677,240.8993,240.8993,3760.0
2025-04-01 10:10:00,241.47,241.69,241.35,241.52,5191.0,240.8993,241.1188,240.7796,240.9492,5191.0
2025-04-01 10:15:00,241.35,241.47,241.23,241.31,3547.0,240.7796,240.8993,240.6599,240.7397,3547.0
2025-04-01 10:20:00,241.31,241.53,241.26,241.51,5202.0,240.7397,240.9591,240.6898,240.9392,5202.0
2025-04-01 10:25:00,241.5,241.71,241.37,241.61,8456.0,240.9292,241.1387,240.7995,241.039,8456.0
2025-04-01 10:30:00,241.59,241.77,241.36,241.63,9739.0,241.019,241.1986,240.7895,241.0589,9739.0
2025-04-01 10:35:00,241.56,242.32,241.56,242.31,2938.0,240.9891,241.7473,240.9891,241.7373,2938.0
2025-04-01 10:40:00,242.4,242.81,242.21,242.59,6202.0,241.8271,242.2361,241.6375,242.0166,6202.0
2025-04-01 10:45:00,242.62,242.87,242.51,242.83,2714.0,242.0466,242.296,241.9368,242.2561,2714.0
2025-04-01 10:50:00,242.81,243.45,242.81,243.45,3400.0,242.2361,242.8746,242.2361,242.8746,3400.0
2025-04-01 10:55:00,243.39,243.58,243.24,243.29,3772.0,242.8148,243.0043,242.6651,242.715,3772.0
2025-04-01 11:00:00,243.29,243.42,243.19,243.42,1273.0,242.715,242.8447,242.6152,242.8447,1273.0
2025-04-01 11:05:00,243.37,243.69,243.37,243.64,6327.0,242.7948,243.114,242.7948,243.0642,6327.0
2025-04-01 11:10:00,243.55,243.88,243.54,243.88,2589.0,242.9744,243.3036,242.9644,243.3036,2589.0
2025-04-01 11:15:00,243.88,243.88,243.59,243.7,6496.0,243.3036,243.3036,243.0143,243.124,6496.0
2025-04-01 11:20:00,243.48,243.64,243.19,243.34,2600.0,242.9045,243.0642,242.6152,242.7649,2600.0
2025-04-01 11:25:00,243.41,243.7,243.41,243.51,4309.0,242.8347,243.124,242.8347,242.9345,4309.0
2025-04-01 11:30:00,243.58,243.71,243.34,243.51,5580.0,243.0043,243.134,242.7649,242.9345,5580.0
2025-04-01 11:35:00,243.51,243.51,243.25,243.4,7825.0,242.9345,242.9345,242.6751,242.8247,7825.0
2025-04-01 11:40:00,243.38,243.5,243.33,243.49,1225.0,242.8048,242.9245,242.7549,242.9145,1225.0
2025-04-01 11:45:00,243.54,243.68,243.54,243.66,4000.0,242.9644,243.1041,242.9644,243.0841,4000.0
2025-04-01 11:50:00,243.69,243.82,243.38,243.38,4991.0,243.114,243.2437,242.8048,242.8048,4991.0
2025-04-01 11:55:00,243.49,243.52,243.42,243.47,1628.0,242.9145,242.9444,242.8447,242.8946,1628.0
2025-04-01 12:00:00,243.39,243.94,243.36,243.94,5514.0,242.8148,243.3635,242.7848,243.3635,5514.0
2025-04-01 12:05:00,243.96,244.0,243.81,243.88,4181.0,243.3834,243.4233,243.2338,243.3036,4181.0
2025-04-01 12:10:00,243.86,243.97,243.86,243.91,1508.0,243.2836,243.3934,243.2836,243.3335,1508.0
2025-04-01 12:15:00,243.84,243.91,243.61,243.65,3241.0,243.2637,243.3335,243.0342,243.0741,3241.0
2025-04-01 12:20:00,243.65,243.72,243.39,243.39,4782.0,243.0741,243.144,242.8148,242.8148,4782.0
2025-04-01 12:25:00,243.49,243.49,242.96,242.99,3916.0,242.9145,242.9145,242.3858,242.4157,3916.0
2025-04-01 12:30:00,242.92,243.07,242.76,242.97,6417.0,242.3459,242.4955,242.1862,242.3957,6417.0
2025-04-01 12:35:00,242.94,242.94,242.58,242.58,4460.0,242.3658,242.3658,242.0067,242.0067,4460.0
2025-04-01 12:40:00,242.65,242.74,242.64,242.68,3573.0,242.0765,242.1663,242.0665,242.1064,3573.0
2025-04-01 12:45:00,242.7,242.73,242.55,242.57,7299.0,242.1264,242.1563,241.9767,241.9967,7299.0
2025-04-01 12:50:00,242.65,242.86,242.65,242.86,932.0,242.0765,242.286,242.0765,242.286,932.0
2025-04-01 12:55:00,242.88,243.09,242.8,243.01,9273.0,242.306,242.5155,242.2261,242.4356,9273.0
2025-04-01 13:00:00,242.91,243.1,242.9,243.0,2233.0,242.3359,242.5254,242.3259,242.4257,2233.0
2025-04-01 13:05:00,243.02,243.02,242.8,242.87,4303.0,242.4456,242.4456,242.2261,242.296,4303.0
2025-04-01 13:10:00,242.97,243.07,242.83,242.94,4489.0,242.3957,242.4955,242.2561,242.3658,4489.0
2025-04-01 13:15:00,242.88,242.98,242.79,242.86,2639.0,242.306,242.4057,242.2162,242.286,2639.0
2025-04-01 13:20:00,242.72,242.84,242.72,242.77,1357.0,242.1463,242.2661,242.1463,242.1962,1357.0
2025-04-01 13:25:00,242.77,242.93,242.66,242.82,5477.0,242.1962,242.3558,242.0865,242.2461,5477.0
2025-04-01 13:30:00,242.88,242.88,242.57,242.58,4712.0,242.306,242.306,241.9967,242.0067,4712.0
2025-04-01 13:35:00,242.58,242.76,242.54,242.7,4018.0,242.0067,242.1862,241.9668,242.1264,4018.0
2025-04-01 13:40:00,242.73,242.87,242.6,242.62,4731.0,242.1563,242.296,242.0266,242.0466,4731.0
2025-04-01 13:45:00,242.62,242.83,242.58,242.81,2058.0,242.0466,242.2561,242.0067,242.2361,2058.0
2025-04-01 13:50:00,242.8,243.03,242.73,242.96,13814.0,242.2261,242.4556,242.1563,242.3858,13814.0
2025-04-01 13:55:00,242.97,243.04,242.8,242.8,10994.0,242.3957,242.4656,242.2261,242.2261,10994.0
2025-04-01 14:00:00,242.85,242.92,242.48,242.67,4249.0,242.276,242.3459,241.9069,242.0965,4249.0
2025-04-01 14:05:00,242.66,242.79,242.44,242.58,13375.0,242.0865,242.2162,241.867,242.0067,13375.0
2025-04-01 14:10:00,242.5,242.55,242.34,242.48,6040.0,241.9269,241.9767,241.7672,241.9069,6040.0
2025-04-01 14:15:00,242.41,242.55,242.24,242.41,6093.0,241.8371,241.9767,241.6675,241.8371,6093.0
2025-04-01 14:20:00,242.41,242.41,242.23,242.26,5378.0,241.8371,241.8371,241.6575,241.6874,5378.0
2025-04-01 14:25:00,242.18,242.34,242.18,242.26,5071.0,241.6076,241.7672,241.6076,241.6874,5071.0
2025-04-01 14:30:00,242.18,242.23,242.14,242.18,14622.0,241.6076,241.6575,241.5677,241.6076,14622.0
2025-04-01 14:35:00,242.13,242.13,241.74,241.76,6802.0,241.5577,241.5577,241.1687,241.1886,6802.0
2025-04-01 14:40:00,241.68,242.05,241.68,241.99,19502.0,241.1088,241.4779,241.1088,241.4181,19502.0
2025-04-01 14:45:00,242.02,242.03,241.6,241.66,8156.0,241.448,241.458,241.029,241.0888,8156.0
2025-04-01 14:50:00,241.67,241.84,241.56,241.81,10489.0,241.0988,241.2684,240.9891,241.2385,10489.0
2025-04-01 14:55:00,241.81,242.17,241.81,242.12,18493.0,241.2385,241.5976,241.2385,241.5478,18493.0
2025-04-01 15:00:00,242.12,242.58,242.07,242.58,16031.0,241.5478,242.0067,241.4979,242.0067,16031.0
2025-04-01 15:05:00,242.6,242.81,242.57,242.62,9953.0,242.0266,242.2361,241.9967,242.0466,9953.0
2025-04-01 15:10:00,242.57,242.78,242.43,242.74,12786.0,241.9967,242.2062,241.857,242.1663,12786.0
2025-04-01 15:15:00,242.74,243.04,242.73,242.92,9195.0,242.1663,242.4656,242.1563,242.3459,9195.0
2025-04-01 15:20:00,242.86,242.94,242.71,242.87,12115.0,242.286,242.3658,242.1364,242.296,12115.0
2025-04-01 15:25:00,242.94,243.0,242.8,242.81,10223.0,242.3658,242.4257,242.2261,242.2361,10223.0
2025-04-01 15:30:00,242.77,243.0,242.71,242.89,20491.0,242.1962,242.4257,242.1364,242.3159,20491.0
2025-04-01 15:35:00,242.81,242.95,242.65,242.88,26589.0,242.2361,242.3758,242.0765,242.306,26589.0
2025-04-01 15:40:00,242.92,243.08,242.79,243.08,17028.0,242.3459,242.5055,242.2162,242.5055,17028.0
2025-04-01 15:45:00,243.07,243.49,243.01,243.27,21853.0,242.4955,242.9145,242.4356,242.695,21853.0
2025-04-01 15:50:00,243.11,243.45,242.88,243.39,25934.0,242.5354,242.8746,242.306,242.8148,25934.0
2025-04-01 15:55:00,243.43,243.76,243.09,243.73,114723.0,242.8547,243.1839,242.5155,243.1539,114723.0
2025-04-02 09:30:00,241.65,242.95,241.44,241.88,32180.0,241.65,242.95,241.44,241.88,32180.0
2025-04-02 09:35:00,241.64,241.64,240.34,241.19,6739.0,241.64,241.64,240.34,241.19,6739.0
2025-04-02 09:40:00,241.19,241.8,240.44,241.0,12417.0,241.19,241.8,240.44,241.0,12417.0
2025-04-02 09:45:00,241.21,242.38,241.21,242.31,5303.0,241.21,242.38,241.21,242.31,5303.0
2025-04-02 09:50:00,242.32,242.32,241.65,241.75,27345.0,242.32,242.32,241.65,241.75,27345.0
2025-04-02 09:55:00,241.91,242.19,241.67,242.19,5338.0,241.91,242.19,241.67,242.19,5338.0
2025-04-02 10:00:00,242.55,242.62,241.95,242.19,10168.0,242.55,242.62,241.95,242.19,10168.0
2025-04-02 10:05:00,242.29,242.9,242.16,242.88,5572.0,242.29,242.9,242.16,242.88,5572.0
2025-04-02 10:10:00,242.79,243.29,242.55,242.88,6934.0,242.79,243.29,242.55,242.88,6934.0
2025-04-02 10:15:00,242.98,243.39,242.96,243.31,3021.0,242.98,243.39,242.96,243.31,3021.0
2025-04-02 10:20:00,243.32,243.51,243.12,243.25,5370.0,243.32,243.51,243.12,243.25,5370.0
2025-04-02 10:25:00,243.33,243.61,243.3,243.47,5015.0,243.33,243.61,243.3,243.47,5015.0
2025-04-02 10:30:00,243.51,243.68,243.18,243.18,13443.0,243.51,243.68,243.18,243.18,13443.0
2025-04-02 10:35:00,243.26,243.53,243.26,243.52,9584.0,243.26,243.53,243.26,243.52,9584.0
2025-04-02 10:40:00,243.52,243.52,243.25,243.31,7830.0,243.52,243.52,243.25,243.31,7830.0
2025-04-02 10:45:00,243.46,243.54,243.27,243.46,2890.0,243.46,243.54,243.27,243.46,2890.0
2025-04-02 10:50:00,243.52,243.85,243.48,243.81,3404.0,243.52,243.85,243.48,243.81,3404.0
2025-04-02 10:55:00,243.71,244.01,243.67,243.99,12611.0,243.71,244.01,243.67,243.99,12611.0
2025-04-02 11:00:00,243.89,244.05,243.74,243.83,7104.0,243.89,244.05,243.74,243.83,7104.0
2025-04-02 11:05:00,243.87,243.96,243.77,243.84,5286.0,243.87,243.96,243.77,243.84,5286.0
2025-04-02 11:10:00,243.84,243.91,243.75,243.9,8700.0,243.84,243.91,243.75,243.9,8700.0
2025-04-02 11:15:00,243.81,243.9,243.67,243.9,10200.0,243.81,243.9,243.67,243.9,10200.0
2025-04-02 11:20:00,243.84,244.11,243.84,244.01,3495.0,243.84,244.11,243.84,244.01,3495.0
2025-04-02 11:25:00,244.0,244.36,244.0,244.36,14351.0,244.0,244.36,244.0,244.36,14351.0
2025-04-02 11:30:00,244.36,244.65,244.36,244.63,6030.0,244.36,244.65,244.36,244.63,6030.0
2025-04-02 11:35:00,244.55,244.55,243.92,244.02,10910.0,244.55,244.55,243.92,244.02,10910.0
2025-04-02 11:40:00,244.01,244.12,243.6,243.66,34118.0,244.01,244.12,243.6,243.66,34118.0
2025-04-02 11:45:00,243.77,243.98,243.72,243.98,6883.0,243.77,243.98,243.72,243.98,6883.0
2025-04-02 11:50:00,243.94,243.98,243.58,243.78,25799.0,243.94,243.98,243.58,243.78,25799.0
2025-04-02 11:55:00,243.8,244.02,243.76,243.96,14410.0,243.8,244.02,243.76,243.96,14410.0
2025-04-02 12:00:00,243.92,244.0,243.73,243.88,29364.0,243.92,244.0,243.73,243.88,29364.0
2025-04-02 12:05:00,243.78,243.79,243.4,243.56,33591.0,243.78,243.79,243.4,243.56,33591.0
2025-04-02 12:10:00,243.61,243.81,243.55,243.66,5753.0,243.61,243.81,243.55,243.66,5753.0
2025-04-02 12:15:00,243.67,243.74,243.53,243.65,8262.0,243.67,243.74,243.53,243.65,8262.0
2025-04-02 12:20:00,243.65,243.81,243.58,243.64,12590.0,243.65,243.81,243.58,243.64,12590.0
2025-04-02 12:25:00,243.68,243.79,243.46,243.79,7517.0,243.68,243.79,243.46,243.79,7517.0
2025-04-02 12:30:00,243.74,243.91,243.71,243.91,4381.0,243.74,243.91,243.71,243.91,4381.0
2025-04-02 12:35:00,243.91,244.02,243.81,243.98,7918.0,243.91,244.02,243.81,243.98,7918.0
2025-04-02 12:40:00,244.02,244.18,244.01,244.12,5001.0,244.02,244.18,244.01,244.12,5001.0
2025-04-02 12:45:00,244.12,244.32,244.02,244.32,7581.0,244.12,244.32,244.02,244.32,7581.0
2025-04-02 12:50:00,244.39,244.4,244.17,244.27,26904.0,244.39,244.4,244.17,244.27,26904.0
2025-04-02 12:55:00,244.34,244.35,243.97,244.16,11611.0,244.34,244.35,243.97,244.16,11611.0
2025-04-02 13:00:00,244.2,244.4,244.17,244.4,3379.0,244.2,244.4,244.17,244.4,3379.0
2025-04-02 13:05:00,244.39,244.56,244.37,244.5,22321.0,244.39,244.56,244.37,244.5,22321.0
2025-04-02 13:10:00,244.56,244.84,244.56,244.73,10319.0,244.56,244.84,244.56,244.73,10319.0
2025-04-02 13:15:00,244.73,244.99,244.69,244.7,16438.0,244.73,244.99,244.69,244.7,16438.0
2025-04-02 13:20:00,244.7,244.85,244.61,244.81,8586.0,244.7,244.85,244.61,244.81,8586.0
2025-04-02 13:25:00,244.92,244.92,244.67,244.88,8190.0,244.92,244.92,244.67,244.88,8190.0
2025-04-02 13:30:00,244.78,244.92,244.68,244.71,13238.0,244.78,244.92,244.68,244.71,13238.0
2025-04-02 13:35:00,244.76,244.92,244.71,244.85,11797.0,244.76,244.92,244.71,244.85,11797.0
2025-04-02 13:40:00,244.81,244.81,244.35,244.41,19015.0,244.81,244.81,244.35,244.41,19015.0
2025-04-02 13:45:00,244.42,244.42,243.7,243.84,6070.0,244.42,244.42,243.7,243.84,6070.0
2025-04-02 13:50:00,243.87,243.9,243.61,243.71,5384.0,243.87,243.9,243.61,243.71,5384.0
2025-04-02 13:55:00,243.53,243.91,243.53,243.89,6341.0,243.53,243.91,243.53,243.89,6341.0
2025-04-02 14:00:00,243.82,243.82,243.38,243.4,9038.0,243.82,243.82,243.38,243.4,9038.0
2025-04-02 14:05:00,243.4,243.4,243.15,243.24,5268.0,243.4,243.4,243.15,243.24,5268.0
2025-04-02 14:10:00,243.32,243.5,243.23,243.39,8112.0,243.32,243.5,243.23,243.39,8112.0
2025-04-02 14:15:00,243.39,243.46,243.21,243.43,7180.0,243.39,243.46,243.21,243.43,7180.0
2025-04-02 14:20:00,243.46,243.6,243.32,243.41,7283.0,243.46,243.6,243.32,243.41,7283.0
2025-04-02 14:25:00,243.47,243.57,243.26,243.27,15880.0,243.47,243.57,243.26,243.27,15880.0
2025-04-02 14:30:00,243.32,243.46,243.14,243.14,10358.0,243.32,243.46,243.14,243.14,10358.0
2025-04-02 14:35:00,243.22,244.01,243.22,244.0,10484.0,243.22,244.01,243.22,244.0,10484.0
2025-04-02 14:40:00,244.0,244.06,243.79,243.8,10917.0,244.0,244.06,243.79,243.8,10917.0
2025-04-02 14:45:00,243.71,244.02,243.71,243.9,5068.0,243.71,244.02,243.71,243.9,5068.0
2025-04-02 14:50:00,243.9,243.9,243.61,243.71,5949.0,243.9,243.9,243.61,243.71,5949.0
2025-04-02 14:55:00,243.69,243.81,243.38,243.38,11647.0,243.69,243.81,243.38,243.38,11647.0
2025-04-02 15:00:00,243.39,243.68,243.36,243.61,9940.0,243.39,243.68,243.36,243.61,9940.0
2025-04-02 15:05:00,243.72,243.85,243.64,243.81,8239.0,243.72,243.85,243.64,243.81,8239.0
2025-04-02 15:10:00,243.74,243.8,243.59,243.64,12118.0,243.74,243.8,243.59,243.64,12118.0
2025-04-02 15:15:00,243.55,243.75,243.5,243.66,8541.0,243.55,243.75,243.5,243.66,8541.0
2025-04-02 15:20:00,243.68,243.73,243.5,243.67,10259.0,243.68,243.73,243.5,243.67,10259.0
2025-04-02 15:25:00,243.73,243.73,243.4,243.56,11254.0,243.73,243.73,243.4,243.56,11254.0
2025-04-02 15:30:00,243.44,244.03,243.42,244.03,14768.0,243.44,244.03,243.42,244.03,14768.0
2025-04-02 15:35:00,243.88,244.14,243.83,244.0,18255.0,243.88,244.14,243.83,244.0,18255.0
2025-04-02 15:40:00,244.11,244.34,244.03,244.23,12617.0,244.11,244.34,244.03,244.23,12617.0
2025-04-02 15:45:00,244.24,244.5,244.24,244.46,16643.0,244.24,244.5,244.24,244.46,16643.0
2025-04-02 15:50:00,244.5,244.85,244.28,244.6,43289.0,244.5,244.85,244.28,244.6,43289.0
2025-04-02 15:55:00,244.71,245.0,244.54,244.73,186303.0,244.71,245.0,244.54,244.73,186303.0
2025-04-03 09:30:00,244.82,246.0,241.85,245.08,32686.0,244.82,246.0,241.85,245.08,32686.0
2025-04-03 09:35:00,245.48,247.56,245.48,247.5,10031.0,245.48,247.56,245.48,247.5,10031.0
2025-04-03 09:40:00,247.69,249.53,247.63,249.27,16556.0,247.69,249.53,247.63,249.27,16556.0
2025-04-03 09:45:00,249.72,249.73,247.66,248.25,16327.0,249.72,249.73,247.66,248.25,16327.0
2025-04-03 09:50:00,248.2,248.76,247.0,247.0,13487.0,248.2,248.76,247.0,247.0,13487.0
2025-04-03 09:55:00,246.89,247.32,246.64,247.05,14241.0,246.89,247.32,246.64,247.05,14241.0
2025-04-03 10:00:00,246.69,247.34,245.9,246.28,18532.0,246.69,247.34,245.9,246.28,18532.0
2025-04-03 10:05:00,246.47,246.96,245.59,245.67,6988.0,246.47,246.96,245.59,245.67,6988.0
2025-04-03 10:10:00,245.7,246.28,245.47,245.66,20390.0,245.7,246.28,245.47,245.66,20390.0
2025-04-03 10:15:00,245.29,245.29,244.07,244.27,8669.0,245.29,245.29,244.07,244.27,8669.0
2025-04-03 10:20:00,243.97,244.55,243.27,244.55,13720.0,243.97,244.55,243.27,244.55,13720.0
2025-04-03 10:25:00,244.74,245.56,244.74,245.56,12119.0,244.74,245.56,244.74,245.56,12119.0
2025-04-03 10:30:00,245.49,246.41,245.43,245.82,14422.0,245.49,246.41,245.43,245.82,14422.0
2025-04-03 10:35:00,245.81,246.2,245.72,245.99,10003.0,245.81,246.2,245.72,245.99,10003.0
2025-04-03 10:40:00,245.99,246.66,245.99,246.14,18501.0,245.99,246.66,245.99,246.14,18501.0
2025-04-03 10:45:00,246.15,246.24,245.83,245.93,20565.0,246.15,246.24,245.83,245.93,20565.0
2025-04-03 10:50:00,246.06,246.93,245.87,246.74,10504.0,246.06,246.93,245.87,246.74,10504.0
2025-04-03 10:55:00,246.67,246.67,246.13,246.5,17031.0,246.67,246.67,246.13,246.5,17031.0
2025-04-03 11:00:00,246.38,246.61,245.98,246.03,11228.0,246.38,246.61,245.98,246.03,11228.0
2025-04-03 11:05:00,246.16,246.74,245.94,246.74,9525.0,246.16,246.74,245.94,246.74,9525.0
2025-04-03 11:10:00,246.66,247.32,246.64,246.78,40256.0,246.66,247.32,246.64,246.78,40256.0
2025-04-03 11:15:00,246.79,246.92,246.02,246.2,28521.0,246.79,246.92,246.02,246.2,28521.0
2025-04-03 11:20:00,246.34,246.5,245.86,246.3,41110.0,246.34,246.5,245.86,246.3,41110.0
2025-04-03 11:25:00,246.29,246.54,246.01,246.12,12741.0,246.29,246.54,246.01,246.12,12741.0
2025-04-03 11:30:00,246.2,246.56,246.02,246.34,18386.0,246.2,246.56,246.02,246.34,18386.0
2025-04-03 11:35:00,246.34,246.68,246.32,246.68,6113.0,246.34,246.68,246.32,246.68,6113.0
2025-04-03 11:40:00,246.98,247.1,246.76,246.9,3547.0,246.98,247.1,246.76,246.9,3547.0
2025-04-03 11:45:00,247.02,247.02,246.56,246.86,14467.0,247.02,247.02,246.56,246.86,14467.0
2025-04-03 11:50:00,246.92,247.14,246.73,247.14,10483.0,246.92,247.14,246.73,247.14,10483.0
2025-04-03 11:55:00,247.36,247.98,247.18,247.85,8324.0,247.36,247.98,247.18,247.85,8324.0
2025-04-03 12:00:00,247.85,247.98,247.07,247.19,35450.0,247.85,247.98,247.07,247.19,35450.0
2025-04-03 12:05:00,247.34,247.65,247.34,247.61,6878.0,247.34,247.65,247.34,247.61,6878.0
2025-04-03 12:10:00,247.59,247.76,247.27,247.71,5281.0,247.59,247.76,247.27,247.71,5281.0
2025-04-03 12:15:00,247.75,248.07,247.62,248.07,6828.0,247.75,248.07,247.62,248.07,6828.0
2025-04-03 12:20:00,247.9,248.17,247.72,247.88,13717.0,247.9,248.17,247.72,247.88,13717.0
2025-04-03 12:25:00,247.92,248.15,247.72,247.98,7851.0,247.92,248.15,247.72,247.98,7851.0
2025-04-03 12:30:00,247.85,247.93,247.72,247.93,7857.0,247.85,247.93,247.72,247.93,7857.0
2025-04-03 12:35:00,247.78,248.06,247.53,247.9,9344.0,247.78,248.06,247.53,247.9,9344.0
2025-04-03 12:40:00,248.04,248.3,247.94,248.0,14003.0,248.04,248.3,247.94,248.0,14003.0
2025-04-03 12:45:00,247.98,248.07,247.82,248.0,5746.0,247.98,248.07,247.82,248.0,5746.0
2025-04-03 12:50:00,248.0,248.0,247.45,247.64,7801.0,248.0,248.0,247.45,247.64,7801.0
2025-04-03 12:55:00,247.79,248.06,247.77,248.06,4139.0,247.79,248.06,247.77,248.06,4139.0
2025-04-03 13:00:00,248.01,248.11,247.78,247.95,7272.0,248.01,248.11,247.78,247.95,7272.0
2025-04-03 13:05:00,247.97,248.1,247.86,247.91,7958.0,247.97,248.1,247.86,247.91,7958.0
2025-04-03 13:10:00,247.83,248.07,247.76,248.03,12830.0,247.83,248.07,247.76,248.03,12830.0
2025-04-03 13:15:00,247.96,248.1,247.94,248.04,3154.0,247.96,248.1,247.94,248.04,3154.0
2025-04-03 13:20:00,248.07,248.18,247.97,248.12,14668.0,248.07,248.18,247.97,248.12,14668.0
2025-04-03 13:25:00,248.16,248.27,247.67,247.74,9567.0,248.16,248.27,247.67,247.74,9567.0
2025-04-03 13:30:00,247.74,247.74,247.37,247.56,9449.0,247.74,247.74,247.37,247.56,9449.0
2025-04-03 13:35:00,247.58,247.6,247.2,247.26,1685.0,247.58,247.6,247.2,247.26,1685.0
2025-04-03 13:40:00,247.29,247.63,247.29,247.63,4953.0,247.29,247.63,247.29,247.63,4953.0
2025-04-03 13:45:00,247.73,247.95,247.62,247.62,19025.0,247.73,247.95,247.62,247.62,19025.0
2025-04-03 13:50:00,247.5,247.91,247.33,247.91,9866.0,247.5,247.91,247.33,247.91,9866.0
2025-04-03 13:55:00,247.75,247.97,247.59,247.88,9561.0,247.75,247.97,247.59,247.88,9561.0
2025-04-03 14:00:00,247.99,248.16,247.7,247.7,9345.0,247.99,248.16,247.7,247.7,9345.0
2025-04-03 14:05:00,247.7,247.98,247.59,247.97,9522.0,247.7,247.98,247.59,247.97,9522.0
2025-04-03 14:10:00,247.93,248.13,247.93,247.99,10912.0,247.93,248.13,247.93,247.99,10912.0
2025-04-03 14:15:00,248.0,248.16,247.23,247.41,60670.0,248.0,248.16,247.23,247.41,60670.0
2025-04-03 14:20:00,247.54,247.82,247.4,247.64,5803.0,247.54,247.82,247.4,247.64,5803.0
2025-04-03 14:25:00,247.64,247.76,247.37,247.47,10698.0,247.64,247.76,247.37,247.47,10698.0
2025-04-03 14:30:00,247.51,247.52,247.05,247.17,8364.0,247.51,247.52,247.05,247.17,8364.0
2025-04-03 14:35:00,247.16,247.56,247.16,247.42,11238.0,247.16,247.56,247.16,247.42,11238.0
2025-04-03 14:40:00,247.52,247.91,247.46,247.91,8685.0,247.52,247.91,247.46,247.91,8685.0
2025-04-03 14:45:00,247.74,248.1,247.65,248.02,7896.0,247.74,248.1,247.65,248.02,7896.0
2025-04-03 14:50:00,247.98,248.04,247.66,247.85,9813.0,247.98,248.04,247.66,247.85,9813.0
2025-04-03 14:55:00,247.85,248.03,247.85,247.98,9132.0,247.85,248.03,247.85,247.98,9132.0
2025-04-03 15:00:00,247.96,248.03,247.64,247.8,13480.0,247.96,248.03,247.64,247.8,13480.0
2025-04-03 15:05:00,247.8,247.91,247.6,247.68,8391.0,247.8,247.91,247.6,247.68,8391.0
2025-04-03 15:10:00,247.7,247.95,247.56,247.76,28339.0,247.7,247.95,247.56,247.76,28339.0
2025-04-03 15:15:00,247.63,247.76,246.68,247.34,38491.0,247.63,247.76,246.68,247.34,38491.0
2025-04-03 15:20:00,247.39,247.8,247.2,247.72,17318.0,247.39,247.8,247.2,247.72,17318.0
2025-04-03 15:25:00,247.63,248.09,247.57,248.09,33203.0,247.63,248.09,247.57,248.09,33203.0
2025-04-03 15:30:00,248.09,248.13,247.38,247.4,50375.0,248.09,248.13,247.38,247.4,50375.0
2025-04-03 15:35:00,247.4,247.91,247.27,247.76,27780.0,247.4,247.91,247.27,247.76,27780.0
2025-04-03 15:40:00,247.76,248.48,247.69,248.38,27823.0,247.76,248.48,247.69,248.38,27823.0
2025-04-03 15:45:00,248.47,248.48,247.82,248.04,48739.0,248.47,248.48,247.82,248.04,48739.0
2025-04-03 15:50:00,247.97,248.42,247.76,248.08,61694.0,247.97,248.42,247.76,248.08,61694.0
2025-04-03 15:55:00,248.03,249.07,247.78,249.01,352052.0,248.03,249.07,247.78,249.01,352052.0
2025-04-04 09:30:00,247.0,249.08,245.43,246.14,88408.0,247.0,249.08,245.43,246.14,88408.0
2025-04-04 09:35:00,246.14,246.54,245.27,245.62,19013.0,246.14,246.54,245.27,245.62,19013.0
2025-04-04 09:40:00,245.61,246.2,244.59,245.44,21010.0,245.61,246.2,244.59,245.44,21010.0
2025-04-04 09:45:00,245.44,245.62,244.11,244.36,19172.0,245.44,245.62,244.11,244.36,19172.0
2025-04-04 09:50:00,244.38,245.46,244.28,245.19,7326.0,244.38,245.46,244.28,245.19,7326.0
2025-04-04 09:55:00,245.17,246.35,244.17,245.73,10772.0,245.17,246.35,244.17,245.73,10772.0
2025-04-04 10:00:00,245.73,246.0,244.48,244.59,33447.0,245.73,246.0,244.48,244.59,33447.0
2025-04-04 10:05:00,244.84,245.48,244.69,244.69,9783.0,244.84,245.48,244.69,244.69,9783.0
2025-04-04 10:10:00,244.5,245.01,244.04,245.01,22472.0,244.5,245.01,244.04,245.01,22472.0
2025-04-04 10:15:00,244.8,244.8,244.26,244.26,8852.0,244.8,244.8,244.26,244.26,8852.0
2025-04-04 10:20:00,244.26,244.26,243.23,243.73,24139.0,244.26,244.26,243.23,243.73,24139.0
2025-04-04 10:25:00,243.81,244.39,243.29,244.39,51945.0,243.81,244.39,243.29,244.39,51945.0
2025-04-04 10:30:00,244.31,244.71,244.13,244.29,21554.0,244.31,244.71,244.13,244.29,21554.0
2025-04-04 10:35:00,244.27,245.04,243.86,245.04,24579.0,244.27,245.04,243.86,245.04,24579.0
2025-04-04 10:40:00,244.9,245.54,244.54,245.33,9137.0,244.9,245.54,244.54,245.33,9137.0
2025-04-04 10:45:00,245.0,245.04,243.96,244.34,50290.0,245.0,245.04,243.96,244.34,50290.0
2025-04-04 10:50:00,244.16,245.66,244.12,245.4,10125.0,244.16,245.66,244.12,245.4,10125.0
2025-04-04 10:55:00,245.22,245.53,244.83,245.48,30231.0,245.22,245.53,244.83,245.48,30231.0
2025-04-04 11:00:00,245.48,245.8,245.06,245.77,37831.0,245.48,245.8,245.06,245.77,37831.0
2025-04-04 11:05:00,245.83,246.05,245.24,245.49,23656.0,245.83,246.05,245.24,245.49,23656.0
2025-04-04 11:10:00,245.27,245.31,244.61,244.71,17579.0,245.27,245.31,244.61,244.71,17579.0
2025-04-04 11:15:00,244.72,245.15,244.45,244.56,45636.0,244.72,245.15,244.45,244.56,45636.0
2025-04-04 11:20:00,244.44,244.79,244.31,244.33,13732.0,244.44,244.79,244.31,244.33,13732.0
2025-04-04 11:25:00,244.28,244.33,241.31,241.31,12226.0,244.28,244.33,241.31,241.31,12226.0
2025-04-04 11:30:00,241.3,242.17,240.16,240.34,11350.0,241.3,242.17,240.16,240.34,11350.0
2025-04-04 11:35:00,240.28,240.6,239.7,240.33,10175.0,240.28,240.6,239.7,240.33,10175.0
2025-04-04 11:40:00,240.12,240.97,239.71,240.51,20523.0,240.12,240.97,239.71,240.51,20523.0
2025-04-04 11:45:00,240.45,241.26,240.25,241.1,26767.0,240.45,241.26,240.25,241.1,26767.0
2025-04-04 11:50:00,241.04,241.55,240.31,240.8,11434.0,241.04,241.55,240.31,240.8,11434.0
2025-04-04 11:55:00,240.77,240.92,240.25,240.57,9401.0,240.77,240.92,240.25,240.57,9401.0
2025-04-04 12:00:00,240.31,240.86,240.11,240.42,10369.0,240.31,240.86,240.11,240.42,10369.0
2025-04-04 12:05:00,240.43,241.11,240.23,240.45,15806.0,240.43,241.11,240.23,240.45,15806.0
2025-04-04 12:10:00,240.49,240.77,240.21,240.35,21810.0,240.49,240.77,240.21,240.35,21810.0
2025-04-04 12:15:00,240.45,240.59,239.08,239.42,18652.0,240.45,240.59,239.08,239.42,18652.0
2025-04-04 12:20:00,239.33,239.34,238.92,239.03,5623.0,239.33,239.34,238.92,239.03,5623.0
2025-04-04 12:25:00,239.01,239.33,238.85,239.09,4382.0,239.01,239.33,238.85,239.09,4382.0
2025-04-04 12:30:00,239.09,239.24,238.46,238.46,17513.0,239.09,239.24,238.46,238.46,17513.0
2025-04-04 12:35:00,238.59,239.3,238.54,238.8,16399.0,238.59,239.3,238.54,238.8,16399.0
2025-04-04 12:40:00,238.92,239.48,238.4,238.41,21644.0,238.92,239.48,238.4,238.41,21644.0
2025-04-04 12:45:00,238.41,238.54,238.05,238.41,13355.0,238.41,238.54,238.05,238.41,13355.0
2025-04-04 12:50:00,238.39,239.03,238.32,238.54,11095.0,238.39,239.03,238.32,238.54,11095.0
2025-04-04 12:55:00,238.57,238.89,238.31,238.31,8432.0,238.57,238.89,238.31,238.31,8432.0
2025-04-04 13:00:00,238.31,238.69,238.05,238.61,17442.0,238.31,238.69,238.05,238.61,17442.0
2025-04-04 13:05:00,238.61,238.7,238.24,238.37,7947.0,238.61,238.7,238.24,238.37,7947.0
2025-04-04 13:10:00,238.39,238.45,237.99,238.15,19557.0,238.39,238.45,237.99,238.15,19557.0
2025-04-04 13:15:00,238.18,238.18,236.88,237.35,17900.0,238.18,238.18,236.88,237.35,17900.0
2025-04-04 13:20:00,237.35,237.86,237.29,237.86,5172.0,237.35,237.86,237.29,237.86,5172.0
2025-04-04 13:25:00,237.82,238.28,237.82,237.93,10302.0,237.82,238.28,237.82,237.93,10302.0
2025-04-04 13:30:00,237.91,237.91,237.27,237.53,10680.0,237.91,237.91,237.27,237.53,10680.0
2025-04-04 13:35:00,237.55,238.51,237.54,238.31,4316.0,237.55,238.51,237.54,238.31,4316.0
2025-04-04 13:40:00,238.16,238.5,237.99,237.99,6104.0,238.16,238.5,237.99,237.99,6104.0
2025-04-04 13:45:00,237.99,238.78,237.99,238.55,9946.0,237.99,238.78,237.99,238.55,9946.0
2025-04-04 13:50:00,238.56,238.75,238.0,238.09,16169.0,238.56,238.75,238.0,238.09,16169.0
2025-04-04 13:55:00,238.2,238.47,238.05,238.33,11850.0,238.2,238.47,238.05,238.33,11850.0
2025-04-04 14:00:00,238.33,239.18,238.33,238.77,15170.0,238.33,239.18,238.33,238.77,15170.0
2025-04-04 14:05:00,238.85,238.85,238.02,238.03,16039.0,238.85,238.85,238.02,238.03,16039.0
2025-04-04 14:10:00,238.24,238.24,237.65,237.81,17802.0,238.24,238.24,237.65,237.81,17802.0
2025-04-04 14:15:00,237.71,237.71,237.15,237.38,22611.0,237.71,237.71,237.15,237.38,22611.0
2025-04-04 14:20:00,237.34,237.34,236.69,237.1,19599.0,237.34,237.34,236.69,237.1,19599.0
2025-04-04 14:25:00,237.1,237.27,236.92,237.27,15146.0,237.1,237.27,236.92,237.27,15146.0
2025-04-04 14:30:00,237.15,237.22,236.6,237.03,16347.0,237.15,237.22,236.6,237.03,16347.0
2025-04-04 14:35:00,237.03,237.03,236.11,236.11,23039.0,237.03,237.03,236.11,236.11,23039.0
2025-04-04 14:40:00,236.09,236.49,235.63,235.88,17520.0,236.09,236.49,235.63,235.88,17520.0
2025-04-04 14:45:00,236.05,236.85,236.05,236.64,13231.0,236.05,236.85,236.05,236.64,13231.0
2025-04-04 14:50:00,236.64,237.12,236.46,236.72,11923.0,236.64,237.12,236.46,236.72,11923.0
2025-04-04 14:55:00,236.89,237.22,236.83,237.16,10211.0,236.89,237.22,236.83,237.16,10211.0
2025-04-04 15:00:00,237.27,237.37,236.64,236.93,9308.0,237.27,237.37,236.64,236.93,9308.0
2025-04-04 15:05:00,236.76,237.02,236.39,236.75,10388.0,236.76,237.02,236.39,236.75,10388.0
2025-04-04 15:10:00,236.75,237.73,236.69,237.51,22236.0,236.75,237.73,236.69,237.51,22236.0
2025-04-04 15:15:00,237.52,237.52,236.1,236.41,17049.0,237.52,237.52,236.1,236.41,17049.0
2025-04-04 15:20:00,236.54,237.68,236.53,237.64,17229.0,236.54,237.68,236.53,237.64,17229.0
2025-04-04 15:25:00,237.71,237.88,236.53,236.77,15659.0,237.71,237.88,236.53,236.77,15659.0
2025-04-04 15:30:00,236.76,238.07,236.64,238.07,21060.0,236.76,238.07,236.64,238.07,21060.0
2025-04-04 15:35:00,238.02,238.13,237.03,237.24,24792.0,238.02,238.13,237.03,237.24,24792.0
2025-04-04 15:40:00,237.22,237.79,237.01,237.44,34676.0,237.22,237.79,237.01,237.44,34676.0
2025-04-04 15:45:00,237.52,237.91,236.4,236.96,33831.0,237.52,237.91,236.4,236.96,33831.0
2025-04-04 15:50:00,236.84,236.9,235.84,236.06,78716.0,236.84,236.9,235.84,236.06,78716.0
2025-04-04 15:55:00,235.97,236.02,235.07,235.27,235051.0,235.97,236.02,235.07,235.27,235051.0
2025-04-07 09:30:00,230.5,232.53,227.81,228.16,55603.0,230.5,232.53,227.81,228.16,55603.0
2025-04-07 09:35:00,227.9,228.55,226.35,227.97,26684.0,227.9,228.55,226.35,227.97,26684.0
2025-04-07 09:40:00,227.97,228.59,226.8,228.04,22340.0,227.97,228.59,226.8,228.04,22340.0
2025-04-07 09:45:00,227.33,229.77,227.33,228.89,24837.0,227.33,229.77,227.33,228.89,24837.0
2025-04-07 09:50:00,228.99,230.27,228.66,229.68,23344.0,228.99,230.27,228.66,229.68,23344.0
2025-04-07 09:55:00,229.81,231.66,229.44,231.15,8341.0,229.81,231.66,229.44,231.15,8341.0
2025-04-07 10:00:00,230.98,231.25,229.24,230.53,35678.0,230.98,231.25,229.24,230.53,35678.0
2025-04-07 10:05:00,230.43,230.85,228.58,228.94,23388.0,230.43,230.85,228.58,228.94,23388.0
2025-04-07 10:10:00,229.0,235.99,228.99,235.54,32349.0,229.0,235.99,228.99,235.54,32349.0
2025-04-07 10:15:00,235.54,238.16,235.49,236.6,17023.0,235.54,238.16,235.49,236.6,17023.0
2025-04-07 10:20:00,236.6,236.61,231.79,231.79,24301.0,236.6,236.61,231.79,231.79,24301.0
2025-04-07 10:25:00,231.79,233.36,230.88,230.89,15940.0,231.79,233.36,230.88,230.89,15940.0
2025-04-07 10:30:00,230.89,233.18,230.03,231.92,18362.0,230.89,233.18,230.03,231.92,18362.0
2025-04-07 10:35:00,231.86,231.87,229.55,229.55,10316.0,231.86,231.87,229.55,229.55,10316.0
2025-04-07 10:40:00,229.55,230.72,229.09,230.72,41407.0,229.55,230.72,229.09,230.72,41407.0
2025-04-07 10:45:00,230.28,231.09,229.17,230.07,7925.0,230.28,231.09,229.17,230.07,7925.0
2025-04-07 10:50:00,230.14,232.83,229.98,232.56,13889.0,230.14,232.83,229.98,232.56,13889.0
2025-04-07 10:55:00,232.59,232.59,231.79,232.52,7994.0,232.59,232.59,231.79,232.52,7994.0
2025-04-07 11:00:00,232.25,234.08,232.06,233.37,6248.0,232.25,234.08,232.06,233.37,6248.0
2025-04-07 11:05:00,233.38,233.38,231.69,231.69,8549.0,233.38,233.38,231.69,231.69,8549.0
2025-04-07 11:10:00,231.7,231.87,229.7,229.94,11643.0,231.7,231.87,229.7,229.94,11643.0
2025-04-07 11:15:00,229.88,230.57,228.76,230.0,11544.0,229.88,230.57,228.76,230.0,11544.0
2025-04-07 11:20:00,230.05,230.72,228.7,228.95,11001.0,230.05,230.72,228.7,228.95,11001.0
2025-04-07 11:25:00,228.76,229.34,228.32,228.32,8236.0,228.76,229.34,228.32,228.32,8236.0
2025-04-07 11:30:00,228.61,229.09,228.36,229.01,6819.0,228.61,229.09,228.36,229.01,6819.0
2025-04-07 11:35:00,229.19,230.21,229.14,229.67,13186.0,229.19,230.21,229.14,229.67,13186.0
2025-04-07 11:40:00,229.42,231.46,229.42,231.46,8194.0,229.42,231.46,229.42,231.46,8194.0
2025-04-07 11:45:00,231.47,231.47,230.68,230.68,3813.0,231.47,231.47,230.68,230.68,3813.0
2025-04-07 11:50:00,231.07,231.73,230.63,230.94,11968.0,231.07,231.73,230.63,230.94,11968.0
2025-04-07 11:55:00,231.12,231.29,230.18,230.18,6700.0,231.12,231.29,230.18,230.18,6700.0
2025-04-07 12:00:00,230.02,230.83,229.61,230.83,4307.0,230.02,230.83,229.61,230.83,4307.0
2025-04-07 12:05:00,230.53,230.78,229.95,230.14,4972.0,230.53,230.78,229.95,230.14,4972.0
2025-04-07 12:10:00,229.91,230.2,229.45,229.79,6624.0,229.91,230.2,229.45,229.79,6624.0
2025-04-07 12:15:00,229.96,230.15,229.35,229.8,4546.0,229.96,230.15,229.35,229.8,4546.0
2025-04-07 12:20:00,229.69,229.69,228.95,229.23,6787.0,229.69,229.69,228.95,229.23,6787.0
2025-04-07 12:25:00,229.48,230.42,229.24,230.29,7340.0,229.48,230.42,229.24,230.29,7340.0
2025-04-07 12:30:00,230.31,230.72,230.22,230.36,2112.0,230.31,230.72,230.22,230.36,2112.0
2025-04-07 12:35:00,230.36,230.63,229.94,230.3,3977.0,230.36,230.63,229.94,230.3,3977.0
2025-04-07 12:40:00,230.22,230.51,229.16,229.47,3442.0,230.22,230.51,229.16,229.47,3442.0
2025-04-07 12:45:00,229.08,229.59,228.84,229.59,4836.0,229.08,229.59,228.84,229.59,4836.0
2025-04-07 12:50:00,230.04,230.4,229.33,230.4,4067.0,230.04,230.4,229.33,230.4,4067.0
2025-04-07 12:55:00,230.12,230.12,229.01,229.26,6484.0,230.12,230.12,229.01,229.26,6484.0
2025-04-07 13:00:00,229.01,231.33,229.01,229.91,13308.0,229.01,231.33,229.01,229.91,13308.0
2025-04-07 13:05:00,229.91,229.96,229.04,229.51,7257.0,229.91,229.96,229.04,229.51,7257.0
2025-04-07 13:10:00,229.72,231.0,229.51,230.99,10677.0,229.72,231.0,229.51,230.99,10677.0
2025-04-07 13:15:00,231.02,231.74,231.02,231.38,4892.0,231.02,231.74,231.02,231.38,4892.0
2025-04-07 13:20:00,231.54,231.67,231.01,231.56,3896.0,231.54,231.67,231.01,231.56,3896.0
2025-04-07 13:25:00,231.56,232.76,231.56,232.63,16976.0,231.56,232.76,231.56,232.63,16976.0
2025-04-07 13:30:00,232.27,232.42,231.14,231.76,12005.0,232.27,232.42,231.14,231.76,12005.0
2025-04-07 13:35:00,232.01,232.67,231.67,232.45,7811.0,232.01,232.67,231.67,232.45,7811.0
2025-04-07 13:40:00,232.48,232.8,231.72,232.06,13630.0,232.48,232.8,231.72,232.06,13630.0
2025-04-07 13:45:00,232.07,233.18,231.81,232.95,13814.0,232.07,233.18,231.81,232.95,13814.0
2025-04-07 13:50:00,232.94,233.3,232.81,232.98,14321.0,232.94,233.3,232.81,232.98,14321.0
2025-04-07 13:55:00,232.82,233.3,232.34,233.15,26133.0,232.82,233.3,232.34,233.15,26133.0
2025-04-07 14:00:00,233.3,233.57,232.6,232.9,20662.0,233.3,233.57,232.6,232.9,20662.0
2025-04-07 14:05:00,232.52,233.31,232.47,233.15,12275.0,232.52,233.31,232.47,233.15,12275.0
2025-04-07 14:10:00,233.15,233.68,232.86,233.21,17548.0,233.15,233.68,232.86,233.21,17548.0
2025-04-07 14:15:00,233.3,234.11,233.16,233.99,9452.0,233.3,234.11,233.16,233.99,9452.0
2025-04-07 14:20:00,234.1,234.6,233.96,234.21,4634.0,234.1,234.6,233.96,234.21,4634.0
2025-04-07 14:25:00,233.91,233.96,233.21,233.25,3156.0,233.91,233.96,233.21,233.25,3156.0
2025-04-07 14:30:00,233.51,233.74,233.18,233.41,4453.0,233.51,233.74,233.18,233.41,4453.0
2025-04-07 14:35:00,233.18,233.42,232.86,233.08,8917.0,233.18,233.42,232.86,233.08,8917.0
2025-04-07 14:40:00,233.08,233.64,232.69,233.22,8646.0,233.08,233.64,232.69,233.22,8646.0
2025-04-07 14:45:00,233.24,233.56,232.81,232.93,8883.0,233.24,233.56,232.81,232.93,8883.0
2025-04-07 14:50:00,232.93,233.13,232.34,232.5,9271.0,232.93,233.13,232.34,232.5,9271.0
2025-04-07 14:55:00,232.26,232.31,231.63,231.87,11070.0,232.26,232.31,231.63,231.87,11070.0
2025-04-07 15:00:00,231.93,232.71,231.42,231.42,12955.0,231.93,232.71,231.42,231.42,12955.0
2025-04-07 15:05:00,231.56,231.77,230.58,230.63,19924.0,231.56,231.77,230.58,230.63,19924.0
2025-04-07 15:10:00,230.64,231.13,230.38,230.62,12340.0,230.64,231.13,230.38,230.62,12340.0
2025-04-07 15:15:00,230.48,231.26,229.69,230.9,11549.0,230.48,231.26,229.69,230.9,11549.0
2025-04-07 15:20:00,230.91,231.0,230.27,230.29,11154.0,230.91,231.0,230.27,230.29,11154.0
2025-04-07 15:25:00,230.29,230.48,229.64,229.64,8408.0,230.29,230.48,229.64,229.64,8408.0
2025-04-07 15:30:00,229.68,231.53,229.67,231.25,32329.0,229.68,231.53,229.67,231.25,32329.0
2025-04-07 15:35:00,231.11,231.74,230.5,230.97,15033.0,231.11,231.74,230.5,230.97,15033.0
2025-04-07 15:40:00,230.98,231.12,230.08,230.27,16812.0,230.98,231.12,230.08,230.27,16812.0
2025-04-07 15:45:00,230.2,230.7,229.8,230.56,19765.0,230.2,230.7,229.8,230.56,19765.0
2025-04-07 15:50:00,230.48,231.11,229.9,230.53,35298.0,230.48,231.11,229.9,230.53,35298.0
2025-04-07 15:55:00,230.62,231.37,230.26,230.96,111555.0,230.62,231.37,230.26,230.96,111555.0
2025-04-08 09:30:00,234.63,237.17,232.85,234.46,39821.0,234.63,237.17,232.85,234.46,39821.0
2025-04-08 09:35:00,233.92,234.43,232.7,233.64,17742.0,233.92,234.43,232.7,233.64,17742.0
2025-04-08 09:40:00,233.11,234.25,232.53,233.11,32495.0,233.11,234.25,232.53,233.11,32495.0
2025-04-08 09:45:00,232.69,233.19,232.41,233.19,10492.0,232.69,233.19,232.41,233.19,10492.0
2025-04-08 09:50:00,233.31,234.18,232.56,234.18,4307.0,233.31,234.18,232.56,234.18,4307.0
2025-04-08 09:55:00,233.91,234.18,232.48,233.01,9588.0,233.91,234.18,232.48,233.01,9588.0
2025-04-08 10:00:00,233.26,233.73,233.06,233.34,28189.0,233.26,233.73,233.06,233.34,28189.0
2025-04-08 10:05:00,233.34,233.92,233.18,233.77,28359.0,233.34,233.92,233.18,233.77,28359.0
2025-04-08 10:10:00,233.9,234.11,233.32,234.11,17867.0,233.9,234.11,233.32,234.11,17867.0
2025-04-08 10:15:00,234.11,234.19,233.5,233.71,28023.0,234.11,234.19,233.5,233.71,28023.0
2025-04-08 10:20:00,233.9,234.33,233.0,233.05,18804.0,233.9,234.33,233.0,233.05,18804.0
2025-04-08 10:25:00,233.1,234.07,232.81,233.66,24966.0,233.1,234.07,232.81,233.66,24966.0
2025-04-08 10:30:00,233.66,233.98,233.09,233.95,25240.0,233.66,233.98,233.09,233.95,25240.0
2025-04-08 10:35:00,234.14,234.28,233.73,234.14,33172.0,234.14,234.28,233.73,234.14,33172.0
2025-04-08 10:40:00,234.25,234.25,233.86,233.93,19415.0,234.25,234.25,233.86,233.93,19415.0
2025-04-08 10:45:00,234.07,234.1,233.03,233.84,14132.0,234.07,234.1,233.03,233.84,14132.0
2025-04-08 10:50:00,233.83,234.18,233.69,234.11,13117.0,233.83,234.18,233.69,234.11,13117.0
2025-04-08 10:55:00,234.1,234.1,233.07,233.32,10898.0,234.1,234.1,233.07,233.32,10898.0
2025-04-08 11:00:00,233.39,233.57,233.05,233.2,18910.0,233.39,233.57,233.05,233.2,18910.0
2025-04-08 11:05:00,233.09,233.21,232.55,232.57,16728.0,233.09,233.21,232.55,232.57,16728.0
2025-04-08 11:10:00,232.74,232.93,232.26,232.34,16720.0,232.74,232.93,232.26,232.34,16720.0
2025-04-08 11:15:00,232.24,232.93,231.72,232.7,13004.0,232.24,232.93,231.72,232.7,13004.0
2025-04-08 11:20:00,232.69,232.78,231.9,232.17,15910.0,232.69,232.78,231.9,232.17,15910.0
2025-04-08 11:25:00,232.12,232.68,232.11,232.11,12535.0,232.12,232.68,232.11,232.11,12535.0
2025-04-08 11:30:00,232.0,233.07,231.98,232.98,8770.0,232.0,233.07,231.98,232.98,8770.0
2025-04-08 11:35:00,232.97,233.8,232.65,233.33,52836.0,232.97,233.8,232.65,233.33,52836.0
2025-04-08 11:40:00,233.33,233.68,233.24,233.48,15534.0,233.33,233.68,233.24,233.48,15534.0
2025-04-08 11:45:00,233.4,233.59,232.52,232.56,5806.0,233.4,233.59,232.52,232.56,5806.0
2025-04-08 11:50:00,232.6,233.15,232.54,233.06,11742.0,232.6,233.15,232.54,233.06,11742.0
2025-04-08 11:55:00,233.04,233.6,233.0,233.47,10913.0,233.04,233.6,233.0,233.47,10913.0
2025-04-08 12:00:00,233.34,233.77,233.25,233.68,16001.0,233.34,233.77,233.25,233.68,16001.0
2025-04-08 12:05:00,233.68,233.88,233.38,233.4,20980.0,233.68,233.88,233.38,233.4,20980.0
2025-04-08 12:10:00,233.35,233.76,233.33,233.4,13777.0,233.35,233.76,233.33,233.4,13777.0
2025-04-08 12:15:00,233.4,233.4,232.36,232.65,5707.0,233.4,233.4,232.36,232.65,5707.0
2025-04-08 12:20:00,232.67,232.73,232.35,232.57,25495.0,232.67,232.73,232.35,232.57,25495.0
2025-04-08 12:25:00,232.61,233.13,232.49,232.96,8093.0,232.61,233.13,232.49,232.96,8093.0
2025-04-08 12:30:00,233.03,233.19,231.67,232.27,31397.0,233.03,233.19,231.67,232.27,31397.0
2025-04-08 12:35:00,232.25,232.51,231.39,231.42,19463.0,232.25,232.51,231.39,231.42,19463.0
2025-04-08 12:40:00,231.42,231.79,230.94,231.04,11223.0,231.42,231.79,230.94,231.04,11223.0
2025-04-08 12:45:00,231.09,231.49,230.74,231.05,11599.0,231.09,231.49,230.74,231.05,11599.0
2025-04-08 12:50:00,231.13,231.21,230.86,230.94,4473.0,231.13,231.21,230.86,230.94,4473.0
2025-04-08 12:55:00,230.98,231.26,230.16,230.23,8257.0,230.98,231.26,230.16,230.23,8257.0
2025-04-08 13:00:00,230.53,230.76,229.51,230.66,9840.0,230.53,230.76,229.51,230.66,9840.0
2025-04-08 13:05:00,230.78,230.78,229.91,229.91,5385.0,230.78,230.78,229.91,229.91,5385.0
2025-04-08 13:10:00,230.05,230.05,229.45,229.81,3931.0,230.05,230.05,229.45,229.81,3931.0
2025-04-08 13:15:00,229.83,230.2,229.32,229.36,9096.0,229.83,230.2,229.32,229.36,9096.0
2025-04-08 13:20:00,229.29,229.41,229.0,229.05,5580.0,229.29,229.41,229.0,229.05,5580.0
2025-04-08 13:25:00,228.83,229.34,228.31,228.41,5055.0,228.83,229.34,228.31,228.41,5055.0
2025-04-08 13:30:00,228.41,228.41,227.63,227.64,5015.0,228.41,228.41,227.63,227.64,5015.0
2025-04-08 13:35:00,227.8,228.34,227.56,228.22,33906.0,227.8,228.34,227.56,228.22,33906.0
2025-04-08 13:40:00,228.19,229.27,228.18,228.83,16177.0,228.19,229.27,228.18,228.83,16177.0
2025-04-08 13:45:00,228.93,228.93,228.2,228.46,4897.0,228.93,228.93,228.2,228.46,4897.0
2025-04-08 13:50:00,228.32,228.84,228.23,228.52,11484.0,228.32,228.84,228.23,228.52,11484.0
2025-04-08 13:55:00,228.38,229.04,228.32,229.04,7847.0,228.38,229.04,228.32,229.04,7847.0
2025-04-08 14:00:00,228.98,229.32,228.66,229.17,10147.0,228.98,229.32,228.66,229.17,10147.0
2025-04-08 14:05:00,229.18,229.18,228.63,228.75,5907.0,229.18,229.18,228.63,228.75,5907.0
2025-04-08 14:10:00,228.82,229.05,228.08,228.13,22124.0,228.82,229.05,228.08,228.13,22124.0
2025-04-08 14:15:00,228.1,229.18,228.07,229.08,7277.0,228.1,229.18,228.07,229.08,7277.0
2025-04-08 14:20:00,229.02,229.18,228.59,228.84,21847.0,229.02,229.18,228.59,228.84,21847.0
2025-04-08 14:25:00,228.86,228.86,227.67,227.79,6754.0,228.86,228.86,227.67,227.79,6754.0
2025-04-08 14:30:00,227.79,229.12,227.78,228.24,23200.0,227.79,229.12,227.78,228.24,23200.0
2025-04-08 14:35:00,228.05,228.17,227.59,228.01,18651.0,228.05,228.17,227.59,228.01,18651.0
2025-04-08 14:40:00,228.01,228.09,227.78,228.02,5592.0,228.01,228.09,227.78,228.02,5592.0
2025-04-08 14:45:00,228.02,228.67,227.87,228.61,13003.0,228.02,228.67,227.87,228.61,13003.0
2025-04-08 14:50:00,228.81,229.08,228.44,228.86,31152.0,228.81,229.08,228.44,228.86,31152.0
2025-04-08 14:55:00,228.88,228.88,228.46,228.55,10141.0,228.88,228.88,228.46,228.55,10141.0
2025-04-08 15:00:00,228.67,228.76,228.5,228.73,9792.0,228.67,228.76,228.5,228.73,9792.0
2025-04-08 15:05:00,228.5,228.61,227.65,227.88,8451.0,228.5,228.61,227.65,227.88,8451.0
2025-04-08 15:10:00,227.83,228.2,227.64,227.76,31806.0,227.83,228.2,227.64,227.76,31806.0
2025-04-08 15:15:00,227.87,228.13,227.42,227.59,9554.0,227.87,228.13,227.42,227.59,9554.0
2025-04-08 15:20:00,227.61,227.92,227.45,227.85,22335.0,227.61,227.92,227.45,227.85,22335.0
2025-04-08 15:25:00,227.81,228.34,227.8,227.96,12138.0,227.81,228.34,227.8,227.96,12138.0
2025-04-08 15:30:00,227.85,228.23,226.98,226.99,16074.0,227.85,228.23,226.98,226.99,16074.0
2025-04-08 15:35:00,226.93,226.93,225.0,225.16,8962.0,226.93,226.93,225.0,225.16,8962.0
2025-04-08 15:40:00,225.25,226.11,224.45,224.61,18041.0,225.25,226.11,224.45,224.61,18041.0
2025-04-08 15:45:00,224.78,225.09,224.13,224.13,18507.0,224.78,225.09,224.13,224.13,18507.0
2025-04-08 15:50:00,224.28,226.76,224.2,226.47,37939.0,224.28,226.76,224.2,226.47,37939.0
2025-04-08 15:55:00,226.29,227.37,226.13,227.32,119808.0,226.29,227.37,226.13,227.32,119808.0
2025-04-09 09:30:00,225.75,228.07,225.21,226.77,36020.0,225.75,228.07,225.21,226.77,36020.0
2025-04-09 09:35:00,226.8,230.0,226.75,230.0,12399.0,226.8,230.0,226.75,230.0,12399.0
2025-04-09 09:40:00,229.57,230.51,228.52,228.93,10626.0,229.57,230.51,228.52,228.93,10626.0
2025-04-09 09:45:00,229.34,229.42,227.81,228.2,35475.0,229.34,229.42,227.81,228.2,35475.0
2025-04-09 09:50:00,228.89,230.51,228.7,230.26,21034.0,228.89,230.51,228.7,230.26,21034.0
2025-04-09 09:55:00,229.97,230.49,229.3,230.39,17656.0,229.97,230.49,229.3,230.39,17656.0
2025-04-09 10:00:00,230.36,231.8,230.36,230.97,14072.0,230.36,231.8,230.36,230.97,14072.0
2025-04-09 10:05:00,230.97,231.11,229.42,230.02,11728.0,230.97,231.11,229.42,230.02,11728.0
2025-04-09 10:10:00,230.02,230.15,228.68,228.69,6034.0,230.02,230.15,228.68,228.69,6034.0
2025-04-09 10:15:00,228.99,229.22,228.52,228.75,7885.0,228.99,229.22,228.52,228.75,7885.0
2025-04-09 10:20:00,228.51,229.09,227.98,228.54,7916.0,228.51,229.09,227.98,228.54,7916.0
2025-04-09 10:25:00,228.18,228.42,227.73,228.28,2955.0,228.18,228.42,227.73,228.28,2955.0
2025-04-09 10:30:00,228.02,229.14,227.54,228.92,4315.0,228.02,229.14,227.54,228.92,4315.0
2025-04-09 10:35:00,228.94,228.95,227.92,228.03,7808.0,228.94,228.95,227.92,228.03,7808.0
2025-04-09 10:40:00,228.0,228.11,227.7,227.78,7830.0,228.0,228.11,227.7,227.78,7830.0
2025-04-09 10:45:00,227.78,228.29,227.1,227.27,10009.0,227.78,228.29,227.1,227.27,10009.0
2025-04-09 10:50:00,227.27,227.27,226.72,227.11,8434.0,227.27,227.27,226.72,227.11,8434.0
2025-04-09 10:55:00,227.28,227.28,226.26,226.44,4908.0,227.28,227.28,226.26,226.44,4908.0
2025-04-09 11:00:00,226.38,227.32,226.38,227.31,4878.0,226.38,227.32,226.38,227.31,4878.0
2025-04-09 11:05:00,227.32,227.76,227.21,227.4,6134.0,227.32,227.76,227.21,227.4,6134.0
2025-04-09 11:10:00,227.4,227.43,227.04,227.25,5439.0,227.4,227.43,227.04,227.25,5439.0
2025-04-09 11:15:00,227.37,228.32,227.36,228.32,9547.0,227.37,228.32,227.36,228.32,9547.0
2025-04-09 11:20:00,228.29,229.23,228.13,229.23,16833.0,228.29,229.23,228.13,229.23,16833.0
2025-04-09 11:25:00,228.76,229.41,228.67,228.89,11532.0,228.76,229.41,228.67,228.89,11532.0
2025-04-09 11:30:00,228.76,229.12,228.45,228.64,8931.0,228.76,229.12,228.45,228.64,8931.0
2025-04-09 11:35:00,228.44,228.58,228.1,228.21,4947.0,228.44,228.58,228.1,228.21,4947.0
2025-04-09 11:40:00,228.24,228.24,227.71,227.74,3652.0,228.24,228.24,227.71,227.74,3652.0
2025-04-09 11:45:00,227.89,228.48,227.79,228.09,7873.0,227.89,228.48,227.79,228.09,7873.0
2025-04-09 11:50:00,228.27,228.49,227.81,228.04,5268.0,228.27,228.49,227.81,228.04,5268.0
2025-04-09 11:55:00,227.9,227.9,227.34,227.42,4237.0,227.9,227.9,227.34,227.42,4237.0
2025-04-09 12:00:00,227.42,227.42,227.19,227.28,2237.0,227.42,227.42,227.19,227.28,2237.0
2025-04-09 12:05:00,227.66,227.92,227.65,227.86,1621.0,227.66,227.92,227.65,227.86,1621.0
2025-04-09 12:10:00,228.18,229.13,228.17,228.84,4415.0,228.18,229.13,228.17,228.84,4415.0
2025-04-09 12:15:00,228.84,228.84,228.71,228.75,2012.0,228.84,228.84,228.71,228.75,2012.0
2025-04-09 12:20:00,228.75,228.99,228.63,228.81,2733.0,228.75,228.99,228.63,228.81,2733.0
2025-04-09 12:25:00,228.76,229.21,228.71,228.81,7071.0,228.76,229.21,228.71,228.81,7071.0
2025-04-09 12:30:00,228.81,229.04,228.67,228.84,3211.0,228.81,229.04,228.67,228.84,3211.0
2025-04-09 12:35:00,228.99,228.99,228.91,228.94,1103.0,228.99,228.99,228.91,228.94,1103.0
2025-04-09 12:40:00,228.97,228.97,228.56,228.66,3821.0,228.97,228.97,228.56,228.66,3821.0
2025-04-09 12:45:00,228.68,228.95,228.68,228.89,1917.0,228.68,228.95,228.68,228.89,1917.0
2025-04-09 12:50:00,229.18,229.42,229.07,229.42,3575.0,229.18,229.42,229.07,229.42,3575.0
2025-04-09 12:55:00,229.52,229.58,229.24,229.42,3761.0,229.52,229.58,229.24,229.42,3761.0
2025-04-09 13:00:00,229.48,231.0,229.47,230.91,4615.0,229.48,231.0,229.47,230.91,4615.0
2025-04-09 13:05:00,230.76,230.93,230.06,230.18,28956.0,230.76,230.93,230.06,230.18,28956.0
2025-04-09 13:10:00,230.18,230.18,229.57,229.75,17842.0,230.18,230.18,229.57,229.75,17842.0
2025-04-09 13:15:00,229.91,233.0,228.32,232.78,45870.0,229.91,233.0,228.32,232.78,45870.0
2025-04-09 13:20:00,232.84,237.44,232.27,237.44,23628.0,232.84,237.44,232.27,237.44,23628.0
2025-04-09 13:25:00,237.37,239.4,236.93,237.21,74017.0,237.37,239.4,236.93,237.21,74017.0
2025-04-09 13:30:00,237.29,238.48,236.6,238.18,35877.0,237.29,238.48,236.6,238.18,35877.0
2025-04-09 13:35:00,238.39,239.65,237.17,237.29,25418.0,238.39,239.65,237.17,237.29,25418.0
2025-04-09 13:40:00,237.4,237.44,236.06,236.39,13451.0,237.4,237.44,236.06,236.39,13451.0
2025-04-09 13:45:00,236.93,239.1,236.39,237.73,39423.0,236.93,239.1,236.39,237.73,39423.0
2025-04-09 13:50:00,237.39,238.21,235.99,236.77,9383.0,237.39,238.21,235.99,236.77,9383.0
2025-04-09 13:55:00,236.32,238.27,236.27,237.72,8699.0,236.32,238.27,236.27,237.72,8699.0
2025-04-09 14:00:00,237.91,238.87,236.62,237.39,19280.0,237.91,238.87,236.62,237.39,19280.0
2025-04-09 14:05:00,237.04,237.11,235.27,236.01,8171.0,237.04,237.11,235.27,236.01,8171.0
2025-04-09 14:10:00,235.96,236.72,235.95,236.68,9952.0,235.96,236.72,235.95,236.68,9952.0
2025-04-09 14:15:00,236.0,236.34,234.93,235.25,13394.0,236.0,236.34,234.93,235.25,13394.0
2025-04-09 14:20:00,235.53,235.81,234.72,235.27,12173.0,235.53,235.81,234.72,235.27,12173.0
2025-04-09 14:25:00,235.4,236.57,234.86,235.73,31093.0,235.4,236.57,234.86,235.73,31093.0
2025-04-09 14:30:00,235.63,235.86,233.64,234.44,15534.0,235.63,235.86,233.64,234.44,15534.0
2025-04-09 14:35:00,234.5,234.95,234.07,234.19,8761.0,234.5,234.95,234.07,234.19,8761.0
2025-04-09 14:40:00,233.99,234.63,233.43,234.28,38648.0,233.99,234.63,233.43,234.28,38648.0
2025-04-09 14:45:00,234.52,234.94,233.2,234.71,23220.0,234.52,234.94,233.2,234.71,23220.0
2025-04-09 14:50:00,234.63,235.23,234.51,235.16,12395.0,234.63,235.23,234.51,235.16,12395.0
2025-04-09 14:55:00,235.02,235.75,234.84,234.85,11589.0,235.02,235.75,234.84,234.85,11589.0
2025-04-09 15:00:00,235.0,237.24,234.75,236.97,9770.0,235.0,237.24,234.75,236.97,9770.0
2025-04-09 15:05:00,237.11,237.42,236.85,237.29,22539.0,237.11,237.42,236.85,237.29,22539.0
2025-04-09 15:10:00,237.59,238.11,237.21,237.91,33640.0,237.59,238.11,237.21,237.91,33640.0
2025-04-09 15:15:00,237.98,238.19,236.5,236.74,25658.0,237.98,238.19,236.5,236.74,25658.0
2025-04-09 15:20:00,236.57,237.58,236.54,237.58,11757.0,236.57,237.58,236.54,237.58,11757.0
2025-04-09 15:25:00,237.5,238.52,237.44,238.15,30730.0,237.5,238.52,237.44,238.15,30730.0
2025-04-09 15:30:00,238.41,239.12,237.54,238.16,26430.0,238.41,239.12,237.54,238.16,26430.0
2025-04-09 15:35:00,237.87,237.93,237.12,237.13,38815.0,237.87,237.93,237.12,237.13,38815.0
2025-04-09 15:40:00,237.04,237.39,236.81,237.31,14494.0,237.04,237.39,236.81,237.31,14494.0
2025-04-09 15:45:00,237.46,238.52,237.19,238.02,34183.0,237.46,238.52,237.19,238.02,34183.0
2025-04-09 15:50:00,238.31,239.53,237.8,237.84,60677.0,238.31,239.53,237.8,237.84,60677.0
2025-04-09 15:55:00,238.17,239.2,237.65,239.14,201679.0,238.17,239.2,237.65,239.14,201679.0
2025-04-10 09:30:00,236.25,239.41,235.54,239.41,24719.0,236.25,239.41,235.54,239.41,24719.0
2025-04-10 09:35:00,238.9,239.18,237.9,238.95,15767.0,238.9,239.18,237.9,238.95,15767.0
2025-04-10 09:40:00,238.8,239.56,238.61,238.99,5320.0,238.8,239.56,238.61,238.99,5320.0
2025-04-10 09:45:00,238.93,240.96,238.8,240.96,5718.0,238.93,240.96,238.8,240.96,5718.0
2025-04-10 09:50:00,240.9,241.09,239.66,240.29,11242.0,240.9,241.09,239.66,240.29,11242.0
2025-04-10 09:55:00,240.18,240.45,239.37,239.99,6767.0,240.18,240.45,239.37,239.99,6767.0
2025-04-10 10:00:00,239.99,240.16,239.24,239.52,17119.0,239.99,240.16,239.24,239.52,17119.0
2025-04-10 10:05:00,239.05,240.66,239.05,240.45,7593.0,239.05,240.66,239.05,240.45,7593.0
2025-04-10 10:10:00,240.45,240.45,239.42,239.62,7713.0,240.45,240.45,239.42,239.62,7713.0
2025-04-10 10:15:00,239.72,240.16,239.11,239.29,4068.0,239.72,240.16,239.11,239.29,4068.0
2025-04-10 10:20:00,239.31,239.71,238.94,239.35,5625.0,239.31,239.71,238.94,239.35,5625.0
2025-04-10 10:25:00,239.7,239.73,237.74,237.74,3781.0,239.7,239.73,237.74,237.74,3781.0
2025-04-10 10:30:00,238.1,240.14,238.1,239.67,17166.0,238.1,240.14,238.1,239.67,17166.0
2025-04-10 10:35:00,239.86,239.86,239.14,239.73,4186.0,239.86,239.86,239.14,239.73,4186.0
2025-04-10 10:40:00,239.78,239.8,239.29,239.29,1721.0,239.78,239.8,239.29,239.29,1721.0
2025-04-10 10:45:00,239.27,239.48,238.86,238.87,4168.0,239.27,239.48,238.86,238.87,4168.0
2025-04-10 10:50:00,238.95,239.32,238.48,238.72,2901.0,238.95,239.32,238.48,238.72,2901.0
2025-04-10 10:55:00,238.86,238.96,238.23,238.25,3823.0,238.86,238.96,238.23,238.25,3823.0
2025-04-10 11:00:00,238.63,239.11,238.37,239.11,6176.0,238.63,239.11,238.37,239.11,6176.0
2025-04-10 11:05:00,238.99,239.34,238.91,239.34,7285.0,238.99,239.34,238.91,239.34,7285.0
2025-04-10 11:10:00,239.21,239.36,238.78,239.01,5357.0,239.21,239.36,238.78,239.01,5357.0
2025-04-10 11:15:00,239.1,239.1,238.22,238.47,11879.0,239.1,239.1,238.22,238.47,11879.0
2025-04-10 11:20:00,238.39,238.68,237.93,238.04,8339.0,238.39,238.68,237.93,238.04,8339.0
2025-04-10 11:25:00,238.06,238.44,237.94,238.38,7942.0,238.06,238.44,237.94,238.38,7942.0
2025-04-10 11:30:00,238.18,238.51,237.68,238.09,10522.0,238.18,238.51,237.68,238.09,10522.0
2025-04-10 11:35:00,238.2,238.26,237.56,237.56,4397.0,238.2,238.26,237.56,237.56,4397.0
2025-04-10 11:40:00,237.82,238.21,237.24,237.4,6955.0,237.82,238.21,237.24,237.4,6955.0
2025-04-10 11:45:00,237.27,238.0,237.19,237.58,5993.0,237.27,238.0,237.19,237.58,5993.0
2025-04-10 11:50:00,237.58,237.79,237.23,237.7,4318.0,237.58,237.79,237.23,237.7,4318.0
2025-04-10 11:55:00,237.84,237.95,236.43,236.74,4988.0,237.84,237.95,236.43,236.74,4988.0
2025-04-10 12:00:00,237.0,237.07,235.8,235.82,2347.0,237.0,237.07,235.8,235.82,2347.0
2025-04-10 12:05:00,235.55,236.13,235.38,235.79,6163.0,235.55,236.13,235.38,235.79,6163.0
2025-04-10 12:10:00,235.78,235.96,235.32,235.46,8386.0,235.78,235.96,235.32,235.46,8386.0
2025-04-10 12:15:00,235.21,235.64,235.07,235.07,1965.0,235.21,235.64,235.07,235.07,1965.0
2025-04-10 12:20:00,234.9,235.05,234.1,234.81,22265.0,234.9,235.05,234.1,234.81,22265.0
2025-04-10 12:25:00,234.84,235.51,234.28,235.06,16577.0,234.84,235.51,234.28,235.06,16577.0
2025-04-10 12:30:00,235.06,236.48,235.05,236.48,2864.0,235.06,236.48,235.05,236.48,2864.0
2025-04-10 12:35:00,236.3,237.21,235.84,237.21,4012.0,236.3,237.21,235.84,237.21,4012.0
2025-04-10 12:40:00,236.91,237.02,236.18,236.71,2658.0,236.91,237.02,236.18,236.71,2658.0
2025-04-10 12:45:00,236.43,236.99,235.76,236.95,5627.0,236.43,236.99,235.76,236.95,5627.0
2025-04-10 12:50:00,236.7,236.87,236.45,236.46,2381.0,236.7,236.87,236.45,236.46,2381.0
2025-04-10 12:55:00,236.29,237.25,236.23,237.25,3515.0,236.29,237.25,236.23,237.25,3515.0
2025-04-10 13:00:00,236.91,239.31,236.91,237.96,12136.0,236.91,239.31,236.91,237.96,12136.0
2025-04-10 13:05:00,237.45,237.49,236.76,236.84,2719.0,237.45,237.49,236.76,236.84,2719.0
2025-04-10 13:10:00,236.44,236.44,235.15,235.72,5574.0,236.44,236.44,235.15,235.72,5574.0
2025-04-10 13:15:00,235.52,235.81,235.43,235.81,500.0,235.52,235.81,235.43,235.81,500.0
2025-04-10 13:20:00,236.11,236.11,234.86,235.71,4816.0,236.11,236.11,234.86,235.71,4816.0
2025-04-10 13:25:00,235.73,236.99,235.72,236.83,7756.0,235.73,236.99,235.72,236.83,7756.0
2025-04-10 13:30:00,237.16,237.69,236.76,236.76,5635.0,237.16,237.69,236.76,236.76,5635.0
2025-04-10 13:35:00,236.91,237.64,236.64,236.92,3393.0,236.91,237.64,236.64,236.92,3393.0
2025-04-10 13:40:00,236.93,238.61,236.93,238.19,9033.0,236.93,238.61,236.93,238.19,9033.0
2025-04-10 13:45:00,238.21,239.51,238.21,238.3,10150.0,238.21,239.51,238.21,238.3,10150.0
2025-04-10 13:50:00,238.56,238.83,238.14,238.72,11810.0,238.56,238.83,238.14,238.72,11810.0
2025-04-10 13:55:00,239.02,239.39,238.87,238.87,4009.0,239.02,239.39,238.87,238.87,4009.0
2025-04-10 14:00:00,238.93,240.15,238.93,240.15,3100.0,238.93,240.15,238.93,240.15,3100.0
2025-04-10 14:05:00,239.93,240.15,238.56,238.89,4683.0,239.93,240.15,238.56,238.89,4683.0
2025-04-10 14:10:00,238.87,238.97,238.2,238.34,5073.0,238.87,238.97,238.2,238.34,5073.0
2025-04-10 14:15:00,238.25,239.55,238.22,239.29,8923.0,238.25,239.55,238.22,239.29,8923.0
2025-04-10 14:20:00,239.52,240.84,239.51,240.51,8256.0,239.52,240.84,239.51,240.51,8256.0
2025-04-10 14:25:00,240.27,241.02,239.89,240.89,5593.0,240.27,241.02,239.89,240.89,5593.0
2025-04-10 14:30:00,240.92,241.44,240.69,240.97,9786.0,240.92,241.44,240.69,240.97,9786.0
2025-04-10 14:35:00,241.12,241.13,239.82,240.56,7550.0,241.12,241.13,239.82,240.56,7550.0
2025-04-10 14:40:00,240.42,241.54,240.29,241.0,6478.0,240.42,241.54,240.29,241.0,6478.0
2025-04-10 14:45:00,241.0,241.0,240.04,240.2,6072.0,241.0,241.0,240.04,240.2,6072.0
2025-04-10 14:50:00,240.37,240.68,239.44,239.51,7056.0,240.37,240.68,239.44,239.51,7056.0
2025-04-10 14:55:00,239.51,240.13,239.38,239.71,10102.0,239.51,240.13,239.38,239.71,10102.0
2025-04-10 15:00:00,239.71,240.91,239.38,240.86,8804.0,239.71,240.91,239.38,240.86,8804.0
2025-04-10 15:05:00,240.86,240.86,239.19,239.35,9080.0,240.86,240.86,239.19,239.35,9080.0
2025-04-10 15:10:00,239.3,239.77,239.16,239.56,4018.0,239.3,239.77,239.16,239.56,4018.0
2025-04-10 15:15:00,239.58,240.26,239.24,240.06,10046.0,239.58,240.26,239.24,240.06,10046.0
2025-04-10 15:20:00,240.29,240.93,239.35,239.39,6901.0,240.29,240.93,239.35,239.39,6901.0
2025-04-10 15:25:00,239.37,239.82,238.32,238.48,5529.0,239.37,239.82,238.32,238.48,5529.0
2025-04-10 15:30:00,238.48,239.5,238.47,238.83,9937.0,238.48,239.5,238.47,238.83,9937.0
2025-04-10 15:35:00,238.65,238.87,237.76,238.1,13261.0,238.65,238.87,237.76,238.1,13261.0
2025-04-10 15:40:00,238.1,238.43,236.65,236.77,12208.0,238.1,238.43,236.65,236.77,12208.0
2025-04-10 15:45:00,236.85,238.0,236.84,237.44,18701.0,236.85,238.0,236.84,237.44,18701.0
2025-04-10 15:50:00,237.7,239.4,237.54,239.13,25044.0,237.7,239.4,237.54,239.13,25044.0
2025-04-10 15:55:00,239.04,240.37,238.38,240.23,120343.0,239.04,240.37,238.38,240.23,120343.0
2025-04-11 09:30:00,237.92,240.59,237.92,239.65,24152.0,237.92,240.59,237.92,239.65,24152.0
2025-04-11 09:35:00,239.81,239.81,238.17,238.65,7237.0,239.81,239.81,238.17,238.65,7237.0
2025-04-11 09:40:00,239.41,240.27,238.81,240.27,3062.0,239.41,240.27,238.81,240.27,3062.0
2025-04-11 09:45:00,240.27,241.44,239.95,241.39,900.0,240.27,241.44,239.95,241.39,900.0
2025-04-11 09:50:00,240.91,241.41,240.8,240.96,1698.0,240.91,241.41,240.8,240.96,1698.0
2025-04-11 09:55:00,241.25,241.25,240.2,240.63,6518.0,241.25,241.25,240.2,240.63,6518.0
2025-04-11 10:00:00,240.62,241.32,239.76,241.31,7925.0,240.62,241.32,239.76,241.31,7925.0
2025-04-11 10:05:00,241.31,241.75,240.81,241.31,7704.0,241.31,241.75,240.81,241.31,7704.0
2025-04-11 10:10:00,241.56,241.98,241.12,241.98,9477.0,241.56,241.98,241.12,241.98,9477.0
2025-04-11 10:15:00,241.98,242.28,241.23,241.3,10095.0,241.98,242.28,241.23,241.3,10095.0
2025-04-11 10:20:00,241.19,241.45,240.15,240.34,6899.0,241.19,241.45,240.15,240.34,6899.0
2025-04-11 10:25:00,240.46,240.58,239.67,240.44,7445.0,240.46,240.58,239.67,240.44,7445.0
2025-04-11 10:30:00,240.51,240.85,239.89,240.56,8089.0,240.51,240.85,239.89,240.56,8089.0
2025-04-11 10:35:00,240.85,241.19,240.45,240.45,7620.0,240.85,241.19,240.45,240.45,7620.0
2025-04-11 10:40:00,240.32,240.83,240.24,240.39,5599.0,240.32,240.83,240.24,240.39,5599.0
2025-04-11 10:45:00,240.46,240.95,240.34,240.62,3184.0,240.46,240.95,240.34,240.62,3184.0
2025-04-11 10:50:00,240.29,240.55,239.8,240.25,33066.0,240.29,240.55,239.8,240.25,33066.0
2025-04-11 10:55:00,240.4,240.56,240.15,240.15,3677.0,240.4,240.56,240.15,240.15,3677.0
2025-04-11 11:00:00,240.46,241.12,239.55,239.81,15840.0,240.46,241.12,239.55,239.81,15840.0
2025-04-11 11:05:00,239.75,239.77,239.13,239.51,7011.0,239.75,239.77,239.13,239.51,7011.0
2025-04-11 11:10:00,239.52,239.93,239.12,239.2,6214.0,239.52,239.93,239.12,239.2,6214.0
2025-04-11 11:15:00,239.17,239.22,238.71,238.72,6985.0,239.17,239.22,238.71,238.72,6985.0
2025-04-11 11:20:00,238.95,238.98,238.87,238.87,1075.0,238.95,238.98,238.87,238.87,1075.0
2025-04-11 11:25:00,238.59,239.4,238.58,239.28,6182.0,238.59,239.4,238.58,239.28,6182.0
2025-04-11 11:30:00,239.28,239.44,238.97,239.35,7650.0,239.28,239.44,238.97,239.35,7650.0
2025-04-11 11:35:00,239.56,240.3,239.42,240.3,5203.0,239.56,240.3,239.42,240.3,5203.0
2025-04-11 11:40:00,240.14,240.33,239.86,240.24,6238.0,240.14,240.33,239.86,240.24,6238.0
2025-04-11 11:45:00,240.23,240.59,240.04,240.53,2589.0,240.23,240.59,240.04,240.53,2589.0
2025-04-11 11:50:00,240.63,240.93,240.51,240.62,3905.0,240.63,240.93,240.51,240.62,3905.0
2025-04-11 11:55:00,240.84,241.07,240.74,241.05,3005.0,240.84,241.07,240.74,241.05,3005.0
2025-04-11 12:00:00,241.02,241.43,240.92,241.21,3639.0,241.02,241.43,240.92,241.21,3639.0
2025-04-11 12:05:00,241.24,241.5,241.21,241.49,3100.0,241.24,241.5,241.21,241.49,3100.0
2025-04-11 12:10:00,241.49,241.92,241.49,241.84,12887.0,241.49,241.92,241.49,241.84,12887.0
2025-04-11 12:15:00,241.95,242.34,241.66,242.27,7510.0,241.95,242.34,241.66,242.27,7510.0
2025-04-11 12:20:00,242.28,242.58,242.19,242.34,5836.0,242.28,242.58,242.19,242.34,5836.0
2025-04-11 12:25:00,242.29,242.45,242.01,242.29,3660.0,242.29,242.45,242.01,242.29,3660.0
2025-04-11 12:30:00,242.32,243.1,242.32,242.95,5070.0,242.32,243.1,242.32,242.95,5070.0
2025-04-11 12:35:00,242.82,243.43,242.8,243.26,4516.0,242.82,243.43,242.8,243.26,4516.0
2025-04-11 12:40:00,243.25,243.43,242.81,243.36,4173.0,243.25,243.43,242.81,243.36,4173.0
2025-04-11 12:45:00,243.35,243.55,242.92,243.19,3299.0,243.35,243.55,242.92,243.19,3299.0
2025-04-11 12:50:00,243.22,243.56,242.88,243.56,3694.0,243.22,243.56,242.88,243.56,3694.0
2025-04-11 12:55:00,243.3,243.32,243.06,243.09,2900.0,243.3,243.32,243.06,243.09,2900.0
2025-04-11 13:00:00,243.3,243.35,242.95,243.26,2524.0,243.3,243.35,242.95,243.26,2524.0
2025-04-11 13:05:00,243.26,243.59,243.18,243.31,2878.0,243.26,243.59,243.18,243.31,2878.0
2025-04-11 13:10:00,243.5,243.53,243.26,243.3,1633.0,243.5,243.53,243.26,243.3,1633.0
2025-04-11 13:15:00,243.49,243.7,242.81,242.91,11183.0,243.49,243.7,242.81,242.91,11183.0
2025-04-11 13:20:00,242.94,243.67,242.86,243.36,2818.0,242.94,243.67,242.86,243.36,2818.0
2025-04-11 13:25:00,243.1,243.22,242.66,242.86,2568.0,243.1,243.22,242.66,242.86,2568.0
2025-04-11 13:30:00,242.87,243.13,242.65,242.68,2856.0,242.87,243.13,242.65,242.68,2856.0
2025-04-11 13:35:00,242.72,243.83,242.61,243.83,13788.0,242.72,243.83,242.61,243.83,13788.0
2025-04-11 13:40:00,243.86,244.84,243.75,244.64,11108.0,243.86,244.84,243.75,244.64,11108.0
2025-04-11 13:45:00,244.62,244.77,244.33,244.38,8304.0,244.62,244.77,244.33,244.38,8304.0
2025-04-11 13:50:00,244.38,244.62,244.18,244.5,2458.0,244.38,244.62,244.18,244.5,2458.0
2025-04-11 13:55:00,244.58,244.84,244.3,244.48,2742.0,244.58,244.84,244.3,244.48,2742.0
2025-04-11 14:00:00,244.66,244.81,244.23,244.8,3064.0,244.66,244.81,244.23,244.8,3064.0
2025-04-11 14:05:00,244.74,244.74,243.96,244.12,2991.0,244.74,244.74,243.96,244.12,2991.0
2025-04-11 14:10:00,243.81,243.94,243.59,243.93,2817.0,243.81,243.94,243.59,243.93,2817.0
2025-04-11 14:15:00,244.0,244.0,243.39,243.62,5292.0,244.0,244.0,243.39,243.62,5292.0
2025-04-11 14:20:00,243.68,244.14,243.46,244.1,3300.0,243.68,244.14,243.46,244.1,3300.0
2025-04-11 14:25:00,244.09,244.31,243.75,244.15,9882.0,244.09,244.31,243.75,244.15,9882.0
2025-04-11 14:30:00,244.1,244.33,244.02,244.02,1963.0,244.1,244.33,244.02,244.02,1963.0
2025-04-11 14:35:00,244.03,244.07,243.68,243.88,1100.0,244.03,244.07,243.68,243.88,1100.0
2025-04-11 14:40:00,244.19,244.33,244.02,244.08,3067.0,244.19,244.33,244.02,244.08,3067.0
2025-04-11 14:45:00,244.17,244.41,244.01,244.16,4254.0,244.17,244.41,244.01,244.16,4254.0
2025-04-11 14:50:00,244.06,244.07,243.55,243.98,3283.0,244.06,244.07,243.55,243.98,3283.0
2025-04-11 14:55:00,243.99,243.99,243.3,243.59,2029.0,243.99,243.99,243.3,243.59,2029.0
2025-04-11 15:00:00,243.36,243.74,243.07,243.51,3317.0,243.36,243.74,243.07,243.51,3317.0
2025-04-11 15:05:00,243.45,243.63,243.18,243.56,3400.0,243.45,243.63,243.18,243.56,3400.0
2025-04-11 15:10:00,243.6,243.76,243.47,243.54,5220.0,243.6,243.76,243.47,243.54,5220.0
2025-04-11 15:15:00,243.54,243.54,242.87,243.3,5009.0,243.54,243.54,242.87,243.3,5009.0
2025-04-11 15:20:00,243.23,243.66,243.18,243.43,7903.0,243.23,243.66,243.18,243.43,7903.0
2025-04-11 15:25:00,243.47,243.78,243.15,243.25,5465.0,243.47,243.78,243.15,243.25,5465.0
2025-04-11 15:30:00,243.24,243.75,243.22,243.73,6793.0,243.24,243.75,243.22,243.73,6793.0
2025-04-11 15:35:00,243.77,243.77,243.25,243.61,7809.0,243.77,243.77,243.25,243.61,7809.0
2025-04-11 15:40:00,243.65,244.08,243.54,244.0,34371.0,243.65,244.08,243.54,244.0,34371.0
2025-04-11 15:45:00,243.95,244.55,243.92,244.44,40981.0,243.95,244.55,243.92,244.44,40981.0
2025-04-11 15:50:00,244.47,244.91,244.04,244.34,81117.0,244.47,244.91,244.04,244.34,81117.0
2025-04-11 15:55:00,244.27,244.52,243.73,243.95,145000.0,244.27,244.52,243.73,243.95,145000.0
2025-04-14 09:30:00,245.03,246.0,243.83,245.83,30968.0,245.03,246.0,243.83,245.83,30968.0
2025-04-14 09:35:00,245.96,246.38,244.37,245.03,4141.0,245.96,246.38,244.37,245.03,4141.0
2025-04-14 09:40:00,244.59,246.29,244.59,246.29,1000.0,244.59,246.29,244.59,246.29,1000.0
2025-04-14 09:45:00,246.29,246.29,244.78,245.15,931.0,246.29,246.29,244.78,245.15,931.0
2025-04-14 09:50:00,245.54,246.26,245.54,245.84,821.0,245.54,246.26,245.54,245.84,821.0
2025-04-14 09:55:00,245.85,245.89,245.51,245.81,3044.0,245.85,245.89,245.51,245.81,3044.0
2025-04-14 10:00:00,246.02,246.45,245.73,246.45,3544.0,246.02,246.45,245.73,246.45,3544.0
2025-04-14 10:05:00,246.42,246.42,245.71,245.9,3956.0,246.42,246.42,245.71,245.9,3956.0
2025-04-14 10:10:00,245.83,246.05,245.53,245.85,1559.0,245.83,246.05,245.53,245.85,1559.0
2025-04-14 10:15:00,245.85,245.85,245.15,245.23,1350.0,245.85,245.85,245.15,245.23,1350.0
2025-04-14 10:20:00,245.17,245.62,244.9,245.51,2879.0,245.17,245.62,244.9,245.51,2879.0
2025-04-14 10:25:00,245.37,246.12,245.36,246.06,2729.0,245.37,246.12,245.36,246.06,2729.0
2025-04-14 10:30:00,246.25,246.31,245.81,245.98,13259.0,246.25,246.31,245.81,245.98,13259.0
2025-04-14 10:35:00,246.09,246.09,245.79,245.79,1040.0,246.09,246.09,245.79,245.79,1040.0
2025-04-14 10:40:00,245.95,246.12,245.8,245.88,4164.0,245.95,246.12,245.8,245.88,4164.0
2025-04-14 10:45:00,245.87,246.31,245.87,246.31,2700.0,245.87,246.31,245.87,246.31,2700.0
2025-04-14 10:50:00,246.46,246.64,246.42,246.61,2779.0,246.46,246.64,246.42,246.61,2779.0
2025-04-14 10:55:00,246.58,246.58,246.09,246.31,3498.0,246.58,246.58,246.09,246.31,3498.0
2025-04-14 11:00:00,246.19,246.27,246.01,246.01,725.0,246.19,246.27,246.01,246.01,725.0
2025-04-14 11:05:00,246.02,246.17,245.56,245.95,2031.0,246.02,246.17,245.56,245.95,2031.0
2025-04-14 11:10:00,245.91,246.04,245.54,245.74,3147.0,245.91,246.04,245.54,245.74,3147.0
2025-04-14 11:15:00,245.9,245.93,245.55,245.81,1736.0,245.9,245.93,245.55,245.81,1736.0
2025-04-14 11:20:00,245.81,245.93,245.55,245.55,1724.0,245.81,245.93,245.55,245.55,1724.0
2025-04-14 11:25:00,245.55,245.71,244.75,244.95,5460.0,245.55,245.71,244.75,244.95,5460.0
2025-04-14 11:30:00,244.75,245.96,244.75,245.92,1561.0,244.75,245.96,244.75,245.92,1561.0
2025-04-14 11:35:00,245.81,245.81,245.31,245.31,1100.0,245.81,245.81,245.31,245.31,1100.0
2025-04-14 11:40:00,245.19,245.58,245.1,245.58,700.0,245.19,245.58,245.1,245.58,700.0
2025-04-14 11:45:00,245.5,245.5,245.25,245.38,1169.0,245.5,245.5,245.25,245.38,1169.0
2025-04-14 11:50:00,245.13,245.61,245.09,245.43,1925.0,245.13,245.61,245.09,245.43,1925.0
2025-04-14 11:55:00,245.36,245.62,245.11,245.26,2933.0,245.36,245.62,245.11,245.26,2933.0
2025-04-14 12:00:00,244.99,245.53,244.99,245.53,1245.0,244.99,245.53,244.99,245.53,1245.0
2025-04-14 12:05:00,245.38,245.64,245.16,245.49,1870.0,245.38,245.64,245.16,245.49,1870.0
2025-04-14 12:10:00,245.46,245.67,245.02,245.48,2228.0,245.46,245.67,245.02,245.48,2228.0
2025-04-14 12:15:00,245.9,246.01,245.6,245.98,4838.0,245.9,246.01,245.6,245.98,4838.0
2025-04-14 12:20:00,245.9,246.12,245.7,245.88,2516.0,245.9,246.12,245.7,245.88,2516.0
2025-04-14 12:25:00,245.86,245.86,245.43,245.63,1716.0,245.86,245.86,245.43,245.63,1716.0
2025-04-14 12:30:00,245.63,246.4,245.45,245.93,5749.0,245.63,246.4,245.45,245.93,5749.0
2025-04-14 12:35:00,245.82,246.19,245.7,245.7,3736.0,245.82,246.19,245.7,245.7,3736.0
2025-04-14 12:40:00,245.77,245.83,245.54,245.66,1202.0,245.77,245.83,245.54,245.66,1202.0
2025-04-14 12:45:00,245.77,245.87,245.57,245.57,947.0,245.77,245.87,245.57,245.57,947.0
2025-04-14 12:50:00,245.69,245.76,245.35,245.63,803.0,245.69,245.76,245.35,245.63,803.0
2025-04-14 12:55:00,245.51,245.51,245.25,245.25,700.0,245.51,245.51,245.25,245.25,700.0
2025-04-14 13:00:00,245.4,246.59,245.0,245.0,4915.0,245.4,246.59,245.0,245.0,4915.0
2025-04-14 13:05:00,245.34,245.34,245.03,245.03,900.0,245.34,245.34,245.03,245.03,900.0
2025-04-14 13:10:00,245.27,245.49,245.16,245.29,1112.0,245.27,245.49,245.16,245.29,1112.0
2025-04-14 13:15:00,245.27,245.42,245.03,245.21,8832.0,245.27,245.42,245.03,245.21,8832.0
2025-04-14 13:20:00,245.34,245.47,245.22,245.31,3116.0,245.34,245.47,245.22,245.31,3116.0
2025-04-14 13:25:00,245.21,245.26,245.03,245.2,1451.0,245.21,245.26,245.03,245.2,1451.0
2025-04-14 13:30:00,245.0,245.45,244.79,245.45,3009.0,245.0,245.45,244.79,245.45,3009.0
2025-04-14 13:35:00,245.02,245.34,245.0,245.25,1197.0,245.02,245.34,245.0,245.25,1197.0
2025-04-14 13:40:00,245.33,245.34,245.22,245.22,423.0,245.33,245.34,245.22,245.22,423.0
2025-04-14 13:45:00,245.5,245.5,245.07,245.29,910.0,245.5,245.5,245.07,245.29,910.0
2025-04-14 13:50:00,245.35,245.9,245.35,245.65,2793.0,245.35,245.9,245.35,245.65,2793.0
2025-04-14 13:55:00,245.65,245.74,245.43,245.72,1164.0,245.65,245.74,245.43,245.72,1164.0
2025-04-14 14:00:00,245.76,245.85,245.51,245.51,4388.0,245.76,245.85,245.51,245.51,4388.0
2025-04-14 14:05:00,245.62,245.66,245.45,245.6,1067.0,245.62,245.66,245.45,245.6,1067.0
2025-04-14 14:10:00,245.77,245.85,245.63,245.72,2232.0,245.77,245.85,245.63,245.72,2232.0
2025-04-14 14:15:00,245.81,246.09,245.69,245.89,2000.0,245.81,246.09,245.69,245.89,2000.0
2025-04-14 14:20:00,246.09,246.09,245.96,245.96,439.0,246.09,246.09,245.96,245.96,439.0
2025-04-14 14:25:00,246.27,246.56,246.01,246.19,1175.0,246.27,246.56,246.01,246.19,1175.0
2025-04-14 14:30:00,246.33,246.4,246.18,246.18,448.0,246.33,246.4,246.18,246.18,448.0
2025-04-14 14:35:00,246.39,246.46,246.19,246.46,3235.0,246.39,246.46,246.19,246.46,3235.0
2025-04-14 14:40:00,246.37,246.54,246.37,246.48,315.0,246.37,246.54,246.37,246.48,315.0
2025-04-14 14:45:00,246.6,246.75,246.39,246.45,10776.0,246.6,246.75,246.39,246.45,10776.0
2025-04-14 14:50:00,246.51,246.63,246.35,246.63,2975.0,246.51,246.63,246.35,246.63,2975.0
2025-04-14 14:55:00,246.54,246.83,246.53,246.78,2691.0,246.54,246.83,246.53,246.78,2691.0
2025-04-14 15:00:00,246.77,247.09,246.58,246.58,4875.0,246.77,247.09,246.58,246.58,4875.0
2025-04-14 15:05:00,246.66,246.89,246.66,246.74,5208.0,246.66,246.89,246.66,246.74,5208.0
2025-04-14 15:10:00,246.8,246.94,246.73,246.8,1721.0,246.8,246.94,246.73,246.8,1721.0
2025-04-14 15:15:00,246.94,246.95,246.54,246.68,30431.0,246.94,246.95,246.54,246.68,30431.0
2025-04-14 15:20:00,246.63,246.92,246.5,246.75,24051.0,246.63,246.92,246.5,246.75,24051.0
2025-04-14 15:25:00,246.74,246.81,246.47,246.63,5395.0,246.74,246.81,246.47,246.63,5395.0
2025-04-14 15:30:00,246.44,246.81,246.37,246.7,4258.0,246.44,246.81,246.37,246.7,4258.0
2025-04-14 15:35:00,246.61,246.72,246.32,246.42,8848.0,246.61,246.72,246.32,246.42,8848.0
2025-04-14 15:40:00,246.73,246.84,246.58,246.65,5998.0,246.73,246.84,246.58,246.65,5998.0
2025-04-14 15:45:00,246.64,246.91,246.29,246.29,5316.0,246.64,246.91,246.29,246.29,5316.0
2025-04-14 15:50:00,246.29,246.4,245.95,246.09,14648.0,246.29,246.4,245.95,246.09,14648.0
2025-04-14 15:55:00,246.14,246.14,245.38,245.56,40566.0,246.14,246.14,245.38,245.56,40566.0
2025-04-15 09:30:00,246.99,247.24,243.58,243.58,29057.0,246.99,247.24,243.58,243.58,29057.0
2025-04-15 09:35:00,244.8,245.92,244.79,245.55,18117.0,244.8,245.92,244.79,245.55,18117.0
2025-04-15 09:40:00,246.03,246.23,245.42,245.85,3941.0,246.03,246.23,245.42,245.85,3941.0
2025-04-15 09:45:00,245.82,245.82,245.16,245.46,3809.0,245.82,245.82,245.16,245.46,3809.0
2025-04-15 09:50:00,245.14,245.53,245.13,245.25,1750.0,245.14,245.53,245.13,245.25,1750.0
2025-04-15 09:55:00,245.25,245.54,244.79,245.26,11479.0,245.25,245.54,244.79,245.26,11479.0
2025-04-15 10:00:00,245.27,245.83,245.26,245.56,5007.0,245.27,245.83,245.26,245.56,5007.0
2025-04-15 10:05:00,245.55,245.88,245.31,245.35,6631.0,245.55,245.88,245.31,245.35,6631.0
2025-04-15 10:10:00,245.21,245.42,244.89,245.23,11172.0,245.21,245.42,244.89,245.23,11172.0
2025-04-15 10:15:00,245.36,245.52,245.13,245.13,7798.0,245.36,245.52,245.13,245.13,7798.0
2025-04-15 10:20:00,244.85,245.76,244.64,245.34,9539.0,244.85,245.76,244.64,245.34,9539.0
2025-04-15 10:25:00,245.14,245.36,244.94,245.16,2767.0,245.14,245.36,244.94,245.16,2767.0
2025-04-15 10:30:00,244.98,245.26,244.94,245.15,2610.0,244.98,245.26,244.94,245.15,2610.0
2025-04-15 10:35:00,245.15,245.72,245.15,245.49,5794.0,245.15,245.72,245.15,245.49,5794.0
2025-04-15 10:40:00,245.68,245.98,245.48,245.98,7597.0,245.68,245.98,245.48,245.98,7597.0
2025-04-15 10:45:00,246.28,246.37,245.57,246.08,15328.0,246.28,246.37,245.57,246.08,15328.0
2025-04-15 10:50:00,245.96,246.45,245.75,246.45,3169.0,245.96,246.45,245.75,246.45,3169.0
2025-04-15 10:55:00,246.46,246.54,245.96,246.04,3092.0,246.46,246.54,245.96,246.04,3092.0
2025-04-15 11:00:00,246.15,246.55,246.15,246.35,3353.0,246.15,246.55,246.15,246.35,3353.0
2025-04-15 11:05:00,246.38,246.38,245.99,246.04,3441.0,246.38,246.38,245.99,246.04,3441.0
2025-04-15 11:10:00,246.18,246.21,245.78,246.18,3123.0,246.18,246.21,245.78,246.18,3123.0
2025-04-15 11:15:00,246.17,246.26,245.76,245.88,21748.0,246.17,246.26,245.76,245.88,21748.0
2025-04-15 11:20:00,245.88,245.92,245.51,245.86,4378.0,245.88,245.92,245.51,245.86,4378.0
2025-04-15 11:25:00,245.77,245.8,245.5,245.53,20007.0,245.77,245.8,245.5,245.53,20007.0
2025-04-15 11:30:00,245.53,245.83,245.39,245.42,3107.0,245.53,245.83,245.39,245.42,3107.0
2025-04-15 11:35:00,245.42,245.64,245.22,245.34,2037.0,245.42,245.64,245.22,245.34,2037.0
2025-04-15 11:40:00,245.24,245.36,245.01,245.36,2976.0,245.24,245.36,245.01,245.36,2976.0
2025-04-15 11:45:00,245.25,245.25,244.7,244.7,2132.0,245.25,245.25,244.7,244.7,2132.0
2025-04-15 11:50:00,244.73,245.25,244.73,245.18,3728.0,244.73,245.25,244.73,245.18,3728.0
2025-04-15 11:55:00,245.18,245.37,245.16,245.2,1120.0,245.18,245.37,245.16,245.2,1120.0
2025-04-15 12:00:00,245.36,245.68,245.36,245.54,2858.0,245.36,245.68,245.36,245.54,2858.0
2025-04-15 12:05:00,245.5,245.5,245.12,245.12,1058.0,245.5,245.5,245.12,245.12,1058.0
2025-04-15 12:10:00,244.97,244.98,244.75,244.86,1639.0,244.97,244.98,244.75,244.86,1639.0
2025-04-15 12:15:00,244.7,244.94,244.7,244.93,1666.0,244.7,244.94,244.7,244.93,1666.0
2025-04-15 12:20:00,244.87,245.27,244.87,245.27,3655.0,244.87,245.27,244.87,245.27,3655.0
2025-04-15 12:25:00,245.28,245.28,245.09,245.09,1150.0,245.28,245.28,245.09,245.09,1150.0
2025-04-15 12:30:00,245.19,245.31,245.13,245.14,1450.0,245.19,245.31,245.13,245.14,1450.0
2025-04-15 12:35:00,245.08,245.19,244.9,244.9,905.0,245.08,245.19,244.9,244.9,905.0
2025-04-15 12:40:00,245.0,245.13,244.91,245.13,3209.0,245.0,245.13,244.91,245.13,3209.0
2025-04-15 12:45:00,245.15,245.51,245.13,245.35,2740.0,245.15,245.51,245.13,245.35,2740.0
2025-04-15 12:50:00,245.37,245.37,244.83,244.99,1725.0,245.37,245.37,244.83,244.99,1725.0
2025-04-15 12:55:00,244.95,245.04,244.65,245.04,2326.0,244.95,245.04,244.65,245.04,2326.0
2025-04-15 13:00:00,244.91,244.91,244.89,244.91,1511.0,244.91,244.91,244.89,244.91,1511.0
2025-04-15 13:05:00,244.91,245.13,244.91,244.92,2269.0,244.91,245.13,244.91,244.92,2269.0
2025-04-15 13:10:00,244.9,244.94,244.76,244.94,2600.0,244.9,244.94,244.76,244.94,2600.0
2025-04-15 13:15:00,244.75,244.77,244.45,244.68,3099.0,244.75,244.77,244.45,244.68,3099.0
2025-04-15 13:20:00,244.7,244.7,244.43,244.43,932.0,244.7,244.7,244.43,244.43,932.0
2025-04-15 13:25:00,244.55,244.67,244.42,244.63,2877.0,244.55,244.67,244.42,244.63,2877.0
2025-04-15 13:30:00,244.56,244.86,244.56,244.7,2317.0,244.56,244.86,244.56,244.7,2317.0
2025-04-15 13:35:00,244.7,244.73,244.52,244.73,1857.0,244.7,244.73,244.52,244.73,1857.0
2025-04-15 13:40:00,244.73,244.85,244.66,244.74,4818.0,244.73,244.85,244.66,244.74,4818.0
2025-04-15 13:45:00,244.72,244.82,244.6,244.6,1700.0,244.72,244.82,244.6,244.6,1700.0
2025-04-15 13:50:00,244.7,244.7,244.38,244.4,1983.0,244.7,244.7,244.38,244.4,1983.0
2025-04-15 13:55:00,244.45,244.86,244.44,244.84,3794.0,244.45,244.86,244.44,244.84,3794.0
2025-04-15 14:00:00,244.86,244.94,244.62,244.7,2873.0,244.86,244.94,244.62,244.7,2873.0
2025-04-15 14:05:00,244.79,244.79,244.63,244.73,2641.0,244.79,244.79,244.63,244.73,2641.0
2025-04-15 14:10:00,244.71,244.86,244.61,244.86,3685.0,244.71,244.86,244.61,244.86,3685.0
2025-04-15 14:15:00,244.79,245.0,244.75,244.84,3854.0,244.79,245.0,244.75,244.84,3854.0
2025-04-15 14:20:00,244.79,244.8,244.65,244.67,1100.0,244.79,244.8,244.65,244.67,1100.0
2025-04-15 14:25:00,244.65,244.87,244.56,244.56,2816.0,244.65,244.87,244.56,244.56,2816.0
2025-04-15 14:30:00,244.68,244.83,244.55,244.78,8290.0,244.68,244.83,244.55,244.78,8290.0
2025-04-15 14:35:00,244.78,244.78,244.63,244.64,2957.0,244.78,244.78,244.63,244.64,2957.0
2025-04-15 14:40:00,244.64,244.73,244.48,244.73,2532.0,244.64,244.73,244.48,244.73,2532.0
2025-04-15 14:45:00,244.77,244.94,244.72,244.92,148837.0,244.77,244.94,244.72,244.92,148837.0
2025-04-15 14:50:00,244.93,245.0,244.63,244.75,7809.0,244.93,245.0,244.63,244.75,7809.0
2025-04-15 14:55:00,244.75,244.91,244.73,244.89,2712.0,244.75,244.91,244.73,244.89,2712.0
2025-04-15 15:00:00,244.9,244.99,244.65,244.69,2266.0,244.9,244.99,244.65,244.69,2266.0
2025-04-15 15:05:00,244.75,245.0,244.64,244.64,4241.0,244.75,245.0,244.64,244.64,4241.0
2025-04-15 15:10:00,244.68,245.16,244.64,245.15,3978.0,244.68,245.16,244.64,245.15,3978.0
2025-04-15 15:15:00,245.35,245.38,245.05,245.14,2756.0,245.35,245.38,245.05,245.14,2756.0
2025-04-15 15:20:00,245.16,245.38,245.03,245.06,11870.0,245.16,245.38,245.03,245.06,11870.0
2025-04-15 15:25:00,245.15,245.34,244.94,245.34,8086.0,245.15,245.34,244.94,245.34,8086.0
2025-04-15 15:30:00,245.22,245.22,245.03,245.12,2658.0,245.22,245.22,245.03,245.12,2658.0
2025-04-15 15:35:00,245.03,245.32,244.94,245.03,3892.0,245.03,245.32,244.94,245.03,3892.0
2025-04-15 15:40:00,245.01,245.33,244.93,245.22,4471.0,245.01,245.33,244.93,245.22,4471.0
2025-04-15 15:45:00,245.33,245.33,244.86,245.04,6103.0,245.33,245.33,244.86,245.04,6103.0
2025-04-15 15:50:00,244.93,245.23,244.73,244.91,23300.0,244.93,245.23,244.73,244.91,23300.0
2025-04-15 15:55:00,244.8,245.08,244.52,245.0,74140.0,244.8,245.08,244.52,245.0,74140.0
2025-04-16 09:30:00,246.33,246.33,245.0,245.16,17528.0,246.33,246.33,245.0,245.16,17528.0
2025-04-16 09:35:00,244.9,246.08,244.9,245.4,1947.0,244.9,246.08,244.9,245.4,1947.0
2025-04-16 09:40:00,245.36,245.36,245.35,245.36,200.0,245.36,245.36,245.35,245.36,200.0
2025-04-16 09:45:00,245.71,245.71,245.68,245.69,300.0,245.71,245.71,245.68,245.69,300.0
2025-04-16 09:50:00,245.22,245.22,244.74,244.78,1400.0,245.22,245.22,244.74,244.78,1400.0
2025-04-16 09:55:00,245.1,245.15,244.6,244.98,3502.0,245.1,245.15,244.6,244.98,3502.0
2025-04-16 10:00:00,244.9,245.51,244.68,245.49,2937.0,244.9,245.51,244.68,245.49,2937.0
2025-04-16 10:05:00,245.49,245.49,245.12,245.48,1110.0,245.49,245.49,245.12,245.48,1110.0
2025-04-16 10:10:00,245.18,245.18,244.86,244.99,2535.0,245.18,245.18,244.86,244.99,2535.0
2025-04-16 10:15:00,244.86,244.9,244.66,244.66,1264.0,244.86,244.9,244.66,244.66,1264.0
2025-04-16 10:20:00,244.92,245.08,244.87,244.98,1831.0,244.92,245.08,244.87,244.98,1831.0
2025-04-16 10:25:00,245.16,245.19,245.06,245.19,984.0,245.16,245.19,245.06,245.19,984.0
2025-04-16 10:30:00,245.32,245.48,245.15,245.28,9039.0,245.32,245.48,245.15,245.28,9039.0
2025-04-16 10:35:00,245.38,245.67,245.37,245.67,1269.0,245.38,245.67,245.37,245.67,1269.0
2025-04-16 10:40:00,245.68,245.69,245.41,245.66,1452.0,245.68,245.69,245.41,245.66,1452.0
2025-04-16 10:45:00,245.66,245.81,245.5,245.81,2870.0,245.66,245.81,245.5,245.81,2870.0
2025-04-16 10:50:00,245.83,246.13,245.61,245.74,7740.0,245.83,246.13,245.61,245.74,7740.0
2025-04-16 10:55:00,245.74,246.0,245.74,246.0,819.0,245.74,246.0,245.74,246.0,819.0
2025-04-16 11:00:00,246.04,246.14,246.03,246.14,2067.0,246.04,246.14,246.03,246.14,2067.0
2025-04-16 11:05:00,246.14,246.35,246.11,246.34,3050.0,246.14,246.35,246.11,246.34,3050.0
2025-04-16 11:10:00,246.37,246.6,245.9,246.0,4414.0,246.37,246.6,245.9,246.0,4414.0
2025-04-16 11:15:00,246.0,246.17,245.76,246.17,9015.0,246.0,246.17,245.76,246.17,9015.0
2025-04-16 11:20:00,245.87,246.22,245.81,246.21,2409.0,245.87,246.22,245.81,246.21,2409.0
2025-04-16 11:25:00,246.05,246.27,246.04,246.16,1438.0,246.05,246.27,246.04,246.16,1438.0
2025-04-16 11:30:00,246.16,246.17,246.09,246.13,638.0,246.16,246.17,246.09,246.13,638.0
2025-04-16 11:35:00,246.13,246.27,246.03,246.11,4955.0,246.13,246.27,246.03,246.11,4955.0
2025-04-16 11:40:00,246.11,246.16,245.72,245.76,2618.0,246.11,246.16,245.72,245.76,2618.0
2025-04-16 11:45:00,245.74,245.91,245.69,245.74,4918.0,245.74,245.91,245.69,245.74,4918.0
2025-04-16 11:50:00,245.74,246.06,245.7,246.06,9953.0,245.74,246.06,245.7,246.06,9953.0
2025-04-16 11:55:00,245.93,245.93,245.32,245.36,15499.0,245.93,245.93,245.32,245.36,15499.0
2025-04-16 12:00:00,245.36,245.39,245.1,245.25,1780.0,245.36,245.39,245.1,245.25,1780.0
2025-04-16 12:05:00,245.34,245.34,244.95,245.11,4271.0,245.34,245.34,244.95,245.11,4271.0
2025-04-16 12:10:00,245.05,245.23,245.04,245.11,2141.0,245.05,245.23,245.04,245.11,2141.0
2025-04-16 12:15:00,245.15,245.16,245.01,245.16,1710.0,245.15,245.16,245.01,245.16,1710.0
2025-04-16 12:20:00,245.16,245.32,245.01,245.28,3825.0,245.16,245.32,245.01,245.28,3825.0
2025-04-16 12:25:00,245.29,245.62,245.29,245.62,12891.0,245.29,245.62,245.29,245.62,12891.0
2025-04-16 12:30:00,245.55,245.66,245.45,245.57,8075.0,245.55,245.66,245.45,245.57,8075.0
2025-04-16 12:35:00,245.58,245.58,245.11,245.21,14396.0,245.58,245.58,245.11,245.21,14396.0
2025-04-16 12:40:00,245.2,245.24,245.05,245.15,1665.0,245.2,245.24,245.05,245.15,1665.0
2025-04-16 12:45:00,245.3,245.3,244.98,244.98,2477.0,245.3,245.3,244.98,244.98,2477.0
2025-04-16 12:50:00,244.87,244.88,244.87,244.88,300.0,244.87,244.88,244.87,244.88,300.0
2025-04-16 12:55:00,244.88,244.93,244.8,244.81,3573.0,244.88,244.93,244.8,244.81,3573.0
2025-04-16 13:00:00,244.83,244.87,244.62,244.71,1370.0,244.83,244.87,244.62,244.71,1370.0
2025-04-16 13:05:00,244.71,244.84,244.7,244.84,1385.0,244.71,244.84,244.7,244.84,1385.0
2025-04-16 13:10:00,244.68,244.81,244.55,244.73,2576.0,244.68,244.81,244.55,244.73,2576.0
2025-04-16 13:15:00,244.65,244.92,244.62,244.91,1428.0,244.65,244.92,244.62,244.91,1428.0
2025-04-16 13:20:00,244.86,245.16,244.86,244.9,10017.0,244.86,245.16,244.86,244.9,10017.0
2025-04-16 13:25:00,244.91,245.12,244.83,245.09,2607.0,244.91,245.12,244.83,245.09,2607.0
2025-04-16 13:30:00,245.12,245.12,244.55,244.74,59221.0,245.12,245.12,244.55,244.74,59221.0
2025-04-16 13:35:00,244.63,244.91,244.56,244.6,17882.0,244.63,244.91,244.56,244.6,17882.0
2025-04-16 13:40:00,244.6,244.6,244.02,244.4,40016.0,244.6,244.6,244.02,244.4,40016.0
2025-04-16 13:45:00,244.26,244.39,243.89,244.09,17240.0,244.26,244.39,243.89,244.09,17240.0
2025-04-16 13:50:00,244.12,244.35,243.87,244.12,13416.0,244.12,244.35,243.87,244.12,13416.0
2025-04-16 13:55:00,244.15,244.15,243.47,243.59,6775.0,244.15,244.15,243.47,243.59,6775.0
2025-04-16 14:00:00,243.72,243.92,243.3,243.58,5209.0,243.72,243.92,243.3,243.58,5209.0
2025-04-16 14:05:00,243.68,243.82,243.48,243.79,4140.0,243.68,243.82,243.48,243.79,4140.0
2025-04-16 14:10:00,243.73,243.8,243.62,243.79,2100.0,243.73,243.8,243.62,243.79,2100.0
2025-04-16 14:15:00,243.96,243.97,243.36,243.36,3464.0,243.96,243.97,243.36,243.36,3464.0
2025-04-16 14:20:00,243.48,244.05,243.47,244.05,2518.0,243.48,244.05,243.47,244.05,2518.0
2025-04-16 14:25:00,244.04,244.22,243.88,244.17,2920.0,244.04,244.22,243.88,244.17,2920.0
2025-04-16 14:30:00,244.09,244.32,244.03,244.28,5553.0,244.09,244.32,244.03,244.28,5553.0
2025-04-16 14:35:00,244.25,244.25,243.83,243.91,18782.0,244.25,244.25,243.83,243.91,18782.0
2025-04-16 14:40:00,243.91,243.94,243.49,243.75,4180.0,243.91,243.94,243.49,243.75,4180.0
2025-04-16 14:45:00,243.84,244.0,243.71,243.93,4100.0,243.84,244.0,243.71,243.93,4100.0
2025-04-16 14:50:00,243.95,243.98,243.77,243.85,4035.0,243.95,243.98,243.77,243.85,4035.0
2025-04-16 14:55:00,243.76,243.85,243.56,243.56,5011.0,243.76,243.85,243.56,243.56,5011.0
2025-04-16 15:00:00,243.57,243.73,243.43,243.43,3227.0,243.57,243.73,243.43,243.43,3227.0
2025-04-16 15:05:00,243.63,243.63,243.28,243.28,3104.0,243.63,243.63,243.28,243.28,3104.0
2025-04-16 15:10:00,243.33,243.66,243.2,243.47,6560.0,243.33,243.66,243.2,243.47,6560.0
2025-04-16 15:15:00,243.42,243.54,243.14,243.14,3782.0,243.42,243.54,243.14,243.14,3782.0
2025-04-16 15:20:00,243.12,243.21,242.6,242.6,4440.0,243.12,243.21,242.6,242.6,4440.0
2025-04-16 15:25:00,242.61,242.92,242.6,242.68,4146.0,242.61,242.92,242.6,242.68,4146.0
2025-04-16 15:30:00,242.81,243.24,242.56,242.81,6143.0,242.81,243.24,242.56,242.81,6143.0
2025-04-16 15:35:00,242.74,242.81,242.54,242.8,5218.0,242.74,242.81,242.54,242.8,5218.0
2025-04-16 15:40:00,242.91,243.03,242.71,242.73,11402.0,242.91,243.03,242.71,242.73,11402.0
2025-04-16 15:45:00,242.77,242.92,242.3,242.62,6109.0,242.77,242.92,242.3,242.62,6109.0
2025-04-16 15:50:00,242.7,243.6,242.49,243.48,15760.0,242.7,243.6,242.49,243.48,15760.0
2025-04-16 15:55:00,243.35,243.97,243.12,243.68,69625.0,243.35,243.97,243.12,243.68,69625.0
2025-04-17 09:30:00,244.0,244.65,243.47,244.2,52124.0,244.0,244.65,243.47,244.2,52124.0
2025-04-17 09:35:00,244.2,244.2,244.2,244.2,0.0,244.2,244.2,244.2,244.2,0.0
2025-04-17 09:40:00,244.99,244.99,244.57,244.58,300.0,244.99,244.99,244.57,244.58,300.0
2025-04-17 09:45:00,244.4,244.4,243.71,243.91,4034.0,244.4,244.4,243.71,243.91,4034.0
2025-04-17 09:50:00,244.1,244.54,243.76,244.51,8533.0,244.1,244.54,243.76,244.51,8533.0
2025-04-17 09:55:00,244.5,245.0,244.49,244.95,1400.0,244.5,245.0,244.49,244.95,1400.0
2025-04-17 10:00:00,244.74,245.33,244.38,245.33,3429.0,244.74,245.33,244.38,245.33,3429.0
2025-04-17 10:05:00,244.98,244.98,244.29,244.4,3088.0,244.98,244.98,244.29,244.4,3088.0
2025-04-17 10:10:00,244.16,244.74,244.16,244.74,1300.0,244.16,244.74,244.16,244.74,1300.0
2025-04-17 10:15:00,244.46,244.77,243.64,243.64,2442.0,244.46,244.77,243.64,243.64,2442.0
2025-04-17 10:20:00,243.76,244.0,243.65,243.83,935.0,243.76,244.0,243.65,243.83,935.0
2025-04-17 10:25:00,243.83,243.9,243.61,243.82,607.0,243.83,243.9,243.61,243.82,607.0
2025-04-17 10:30:00,243.59,243.9,243.59,243.59,1212.0,243.59,243.9,243.59,243.59,1212.0
2025-04-17 10:35:00,243.66,243.74,243.2,243.32,2122.0,243.66,243.74,243.2,243.32,2122.0
2025-04-17 10:40:00,243.17,243.66,243.17,243.63,2810.0,243.17,243.66,243.17,243.63,2810.0
2025-04-17 10:45:00,243.45,244.01,243.28,243.58,11116.0,243.45,244.01,243.28,243.58,11116.0
2025-04-17 10:50:00,243.83,243.99,243.58,243.64,2019.0,243.83,243.99,243.58,243.64,2019.0
2025-04-17 10:55:00,243.67,244.43,243.66,243.94,3766.0,243.67,244.43,243.66,243.94,3766.0
2025-04-17 11:00:00,244.28,244.28,244.01,244.02,1550.0,244.28,244.28,244.01,244.02,1550.0
2025-04-17 11:05:00,244.23,244.81,244.22,244.65,9053.0,244.23,244.81,244.22,244.65,9053.0
2025-04-17 11:10:00,244.57,244.85,244.4,244.74,16097.0,244.57,244.85,244.4,244.74,16097.0
2025-04-17 11:15:00,244.8,244.8,244.44,244.6,3709.0,244.8,244.8,244.44,244.6,3709.0
2025-04-17 11:20:00,244.62,244.79,244.36,244.36,1154.0,244.62,244.79,244.36,244.36,1154.0
2025-04-17 11:25:00,244.33,244.33,244.0,244.0,1600.0,244.33,244.33,244.0,244.0,1600.0
2025-04-17 11:30:00,244.02,244.28,243.79,243.79,6000.0,244.02,244.28,243.79,243.79,6000.0
2025-04-17 11:35:00,243.74,244.04,243.66,243.73,13075.0,243.74,244.04,243.66,243.73,13075.0
2025-04-17 11:40:00,243.82,243.82,243.57,243.57,1477.0,243.82,243.82,243.57,243.57,1477.0
2025-04-17 11:45:00,243.64,243.97,243.53,243.66,6302.0,243.64,243.97,243.53,243.66,6302.0
2025-04-17 11:50:00,243.53,243.71,243.44,243.46,3173.0,243.53,243.71,243.44,243.46,3173.0
2025-04-17 11:55:00,243.59,243.76,243.4,243.4,1810.0,243.59,243.76,243.4,243.4,1810.0
2025-04-17 12:00:00,243.6,243.76,243.37,243.38,3580.0,243.6,243.76,243.37,243.38,3580.0
2025-04-17 12:05:00,243.54,243.92,243.38,243.55,6753.0,243.54,243.92,243.38,243.55,6753.0
2025-04-17 12:10:00,243.51,243.51,242.95,243.23,3237.0,243.51,243.51,242.95,243.23,3237.0
2025-04-17 12:15:00,243.39,243.89,243.39,243.89,1839.0,243.39,243.89,243.39,243.89,1839.0
2025-04-17 12:20:00,243.54,244.0,243.54,243.94,559.0,243.54,244.0,243.54,243.94,559.0
2025-04-17 12:25:00,243.89,244.33,243.89,244.33,2939.0,243.89,244.33,243.89,244.33,2939.0
2025-04-17 12:30:00,244.12,244.31,244.06,244.13,2355.0,244.12,244.31,244.06,244.13,2355.0
2025-04-17 12:35:00,244.13,244.34,244.05,244.15,1109.0,244.13,244.34,244.05,244.15,1109.0
2025-04-17 12:40:00,244.12,244.44,244.06,244.18,1992.0,244.12,244.44,244.06,244.18,1992.0
2025-04-17 12:45:00,244.11,244.36,244.04,244.12,2529.0,244.11,244.36,244.04,244.12,2529.0
2025-04-17 12:50:00,244.32,244.61,244.32,244.49,1130.0,244.32,244.61,244.32,244.49,1130.0
2025-04-17 12:55:00,244.67,244.96,244.66,244.89,5463.0,244.67,244.96,244.66,244.89,5463.0
2025-04-17 13:00:00,244.81,244.91,244.42,244.47,3364.0,244.81,244.91,244.42,244.47,3364.0
2025-04-17 13:05:00,244.6,244.92,244.43,244.73,4352.0,244.6,244.92,244.43,244.73,4352.0
2025-04-17 13:10:00,244.73,244.89,244.31,244.31,7149.0,244.73,244.89,244.31,244.31,7149.0
2025-04-17 13:15:00,244.27,244.27,243.79,243.94,1562.0,244.27,244.27,243.79,243.94,1562.0
2025-04-17 13:20:00,243.94,244.15,243.79,244.15,1827.0,243.94,244.15,243.79,244.15,1827.0
2025-04-17 13:25:00,244.29,244.29,243.88,243.89,1828.0,244.29,244.29,243.88,243.89,1828.0
2025-04-17 13:30:00,244.03,244.2,243.88,244.07,5262.0,244.03,244.2,243.88,244.07,5262.0
2025-04-17 13:35:00,244.1,244.3,243.96,244.01,3043.0,244.1,244.3,243.96,244.01,3043.0
2025-04-17 13:40:00,243.96,244.01,243.56,243.76,2727.0,243.96,244.01,243.56,243.76,2727.0
2025-04-17 13:45:00,243.93,244.37,243.9,244.1,4828.0,243.93,244.37,243.9,244.1,4828.0
2025-04-17 13:50:00,244.1,244.44,244.1,244.24,2602.0,244.1,244.44,244.1,244.24,2602.0
2025-04-17 13:55:00,244.39,244.39,244.31,244.31,300.0,244.39,244.39,244.31,244.31,300.0
2025-04-17 14:00:00,244.39,244.65,244.31,244.65,13872.0,244.39,244.65,244.31,244.65,13872.0
2025-04-17 14:05:00,244.69,244.79,244.49,244.69,3150.0,244.69,244.79,244.49,244.69,3150.0
2025-04-17 14:10:00,244.7,244.94,244.63,244.7,5473.0,244.7,244.94,244.63,244.7,5473.0
2025-04-17 14:15:00,244.61,244.68,244.46,244.64,2870.0,244.61,244.68,244.46,244.64,2870.0
2025-04-17 14:20:00,244.64,244.88,244.63,244.77,3610.0,244.64,244.88,244.63,244.77,3610.0
2025-04-17 14:25:00,244.7,244.78,244.0,244.0,2562.0,244.7,244.78,244.0,244.0,2562.0
2025-04-17 14:30:00,244.0,244.25,244.0,244.1,1554.0,244.0,244.25,244.0,244.1,1554.0
2025-04-17 14:35:00,244.11,244.54,244.11,244.4,5584.0,244.11,244.54,244.11,244.4,5584.0
2025-04-17 14:40:00,244.27,244.47,244.13,244.27,1693.0,244.27,244.47,244.13,244.27,1693.0
2025-04-17 14:45:00,244.1,244.38,244.09,244.27,5475.0,244.1,244.38,244.09,244.27,5475.0
2025-04-17 14:50:00,244.26,244.54,244.1,244.17,6504.0,244.26,244.54,244.1,244.17,6504.0
2025-04-17 14:55:00,244.05,244.25,244.04,244.14,3795.0,244.05,244.25,244.04,244.14,3795.0
2025-04-17 15:00:00,244.16,244.18,243.98,244.12,2771.0,244.16,244.18,243.98,244.12,2771.0
2025-04-17 15:05:00,244.03,244.07,243.9,244.07,3985.0,244.03,244.07,243.9,244.07,3985.0
2025-04-17 15:10:00,244.08,244.13,243.6,243.61,3352.0,244.08,244.13,243.6,243.61,3352.0
2025-04-17 15:15:00,243.5,243.62,243.38,243.59,1671.0,243.5,243.62,243.38,243.59,1671.0
2025-04-17 15:20:00,243.59,244.02,243.42,243.83,4842.0,243.59,244.02,243.42,243.83,4842.0
2025-04-17 15:25:00,243.73,243.95,243.61,243.64,2731.0,243.73,243.95,243.61,243.64,2731.0
2025-04-17 15:30:00,243.75,244.21,243.74,244.21,7982.0,243.75,244.21,243.74,244.21,7982.0
2025-04-17 15:35:00,244.17,244.18,243.75,244.03,3317.0,244.17,244.18,243.75,244.03,3317.0
2025-04-17 15:40:00,243.91,244.22,243.8,243.84,4912.0,243.91,244.22,243.8,243.84,4912.0
2025-04-17 15:45:00,243.87,243.97,243.38,243.39,3971.0,243.87,243.97,243.38,243.39,3971.0
2025-04-17 15:50:00,243.38,243.48,243.0,243.48,9528.0,243.38,243.48,243.0,243.48,9528.0
2025-04-17 15:55:00,243.42,243.43,242.89,243.36,41229.0,243.42,243.43,242.89,243.36,41229.0
2025-04-21 09:30:00,242.53,242.66,242.21,242.4,11515.0,242.53,242.66,242.21,242.4,11515.0
2025-04-21 09:35:00,242.22,242.33,241.63,241.63,20053.0,242.22,242.33,241.63,241.63,20053.0
2025-04-21 09:40:00,241.67,242.03,241.44,242.0,7175.0,241.67,242.03,241.44,242.0,7175.0
2025-04-21 09:45:00,242.07,242.24,241.8,242.09,2362.0,242.07,242.24,241.8,242.09,2362.0
2025-04-21 09:50:00,242.11,242.34,241.88,242.28,1503.0,242.11,242.34,241.88,242.28,1503.0
2025-04-21 09:55:00,242.05,242.43,241.8,242.43,6037.0,242.05,242.43,241.8,242.43,6037.0
2025-04-21 10:00:00,242.18,242.18,241.52,241.8,2496.0,242.18,242.18,241.52,241.8,2496.0
2025-04-21 10:05:00,241.59,241.87,241.42,241.87,2199.0,241.59,241.87,241.42,241.87,2199.0
2025-04-21 10:10:00,241.62,241.77,241.5,241.65,2045.0,241.62,241.77,241.5,241.65,2045.0
2025-04-21 10:15:00,241.54,241.66,240.95,241.09,11760.0,241.54,241.66,240.95,241.09,11760.0
2025-04-21 10:20:00,241.03,241.13,240.87,240.97,5591.0,241.03,241.13,240.87,240.97,5591.0
2025-04-21 10:25:00,240.97,241.65,240.96,241.65,7539.0,240.97,241.65,240.96,241.65,7539.0
2025-04-21 10:30:00,241.59,241.65,241.03,241.03,4590.0,241.59,241.65,241.03,241.03,4590.0
2025-04-21 10:35:00,240.94,241.09,240.94,241.01,1280.0,240.94,241.09,240.94,241.01,1280.0
2025-04-21 10:40:00,241.24,241.49,240.82,240.86,11428.0,241.24,241.49,240.82,240.86,11428.0
2025-04-21 10:45:00,240.86,241.24,240.72,240.84,12629.0,240.86,241.24,240.72,240.84,12629.0
2025-04-21 10:50:00,240.69,240.73,240.05,240.17,12822.0,240.69,240.73,240.05,240.17,12822.0
2025-04-21 10:55:00,240.11,240.26,239.8,239.8,5929.0,240.11,240.26,239.8,239.8,5929.0
2025-04-21 11:00:00,240.09,240.18,239.79,239.85,12501.0,240.09,240.18,239.79,239.85,12501.0
2025-04-21 11:05:00,239.85,239.94,239.7,239.78,9863.0,239.85,239.94,239.7,239.78,9863.0
2025-04-21 11:10:00,239.93,240.03,239.77,239.88,11426.0,239.93,240.03,239.77,239.88,11426.0
2025-04-21 11:15:00,239.88,239.88,239.46,239.65,4093.0,239.88,239.88,239.46,239.65,4093.0
2025-04-21 11:20:00,239.65,240.09,239.63,240.09,8413.0,239.65,240.09,239.63,240.09,8413.0
2025-04-21 11:25:00,240.04,240.04,239.78,239.83,10927.0,240.04,240.04,239.78,239.83,10927.0
2025-04-21 11:30:00,239.83,239.83,239.32,239.39,6216.0,239.83,239.83,239.32,239.39,6216.0
2025-04-21 11:35:00,239.38,240.14,239.18,239.96,18021.0,239.38,240.14,239.18,239.96,18021.0
2025-04-21 11:40:00,239.97,240.01,239.7,239.81,6535.0,239.97,240.01,239.7,239.81,6535.0
2025-04-21 11:45:00,239.81,239.81,239.38,239.6,9749.0,239.81,239.81,239.38,239.6,9749.0
2025-04-21 11:50:00,239.47,239.63,239.27,239.41,6321.0,239.47,239.63,239.27,239.41,6321.0
2025-04-21 11:55:00,239.41,239.45,239.13,239.37,13473.0,239.41,239.45,239.13,239.37,13473.0
2025-04-21 12:00:00,239.37,239.47,239.23,239.23,4924.0,239.37,239.47,239.23,239.23,4924.0
2025-04-21 12:05:00,239.35,239.47,239.13,239.47,7491.0,239.35,239.47,239.13,239.47,7491.0
2025-04-21 12:10:00,239.51,239.64,239.36,239.46,9147.0,239.51,239.64,239.36,239.46,9147.0
2025-04-21 12:15:00,239.25,240.1,239.0,239.72,41615.0,239.25,240.1,239.0,239.72,41615.0
2025-04-21 12:20:00,239.62,239.73,239.3,239.47,5792.0,239.62,239.73,239.3,239.47,5792.0
2025-04-21 12:25:00,239.49,239.58,239.29,239.42,11890.0,239.49,239.58,239.29,239.42,11890.0
2025-04-21 12:30:00,239.42,239.62,239.19,239.42,7031.0,239.42,239.62,239.19,239.42,7031.0
2025-04-21 12:35:00,239.44,239.53,239.4,239.51,1880.0,239.44,239.53,239.4,239.51,1880.0
2025-04-21 12:40:00,239.42,239.73,239.37,239.45,7170.0,239.42,239.73,239.37,239.45,7170.0
2025-04-21 12:45:00,239.44,239.44,239.08,239.08,5600.0,239.44,239.44,239.08,239.08,5600.0
2025-04-21 12:50:00,239.12,239.12,238.65,238.7,7093.0,239.12,239.12,238.65,238.7,7093.0
2025-04-21 12:55:00,238.69,238.84,238.56,238.84,8800.0,238.69,238.84,238.56,238.84,8800.0
2025-04-21 13:00:00,238.85,238.94,238.31,238.31,4352.0,238.85,238.94,238.31,238.31,4352.0
2025-04-21 13:05:00,238.31,238.31,238.0,238.09,3850.0,238.31,238.31,238.0,238.09,3850.0
2025-04-21 13:10:00,238.04,238.04,237.52,237.58,4525.0,238.04,238.04,237.52,237.58,4525.0
2025-04-21 13:15:00,237.66,237.87,237.65,237.86,5140.0,237.66,237.87,237.65,237.86,5140.0
2025-04-21 13:20:00,237.81,237.92,237.5,237.5,2300.0,237.81,237.92,237.5,237.5,2300.0
2025-04-21 13:25:00,237.64,237.69,237.5,237.55,4114.0,237.64,237.69,237.5,237.55,4114.0
2025-04-21 13:30:00,237.59,237.71,237.52,237.58,4047.0,237.59,237.71,237.52,237.58,4047.0
2025-04-21 13:35:00,237.58,237.65,237.31,237.31,6242.0,237.58,237.65,237.31,237.31,6242.0
2025-04-21 13:40:00,237.33,237.35,236.74,236.83,2514.0,237.33,237.35,236.74,236.83,2514.0
2025-04-21 13:45:00,236.83,236.86,236.45,236.65,6545.0,236.83,236.86,236.45,236.65,6545.0
2025-04-21 13:50:00,236.59,236.82,236.59,236.61,900.0,236.59,236.82,236.59,236.61,900.0
2025-04-21 13:55:00,236.53,236.6,236.39,236.51,5719.0,236.53,236.6,236.39,236.51,5719.0
2025-04-21 14:00:00,236.47,236.6,236.39,236.51,11117.0,236.47,236.6,236.39,236.51,11117.0
2025-04-21 14:05:00,236.51,236.62,236.12,236.29,21332.0,236.51,236.62,236.12,236.29,21332.0
2025-04-21 14:10:00,236.3,236.35,236.05,236.29,3551.0,236.3,236.35,236.05,236.29,3551.0
2025-04-21 14:15:00,236.3,236.57,236.23,236.52,6013.0,236.3,236.57,236.23,236.52,6013.0
2025-04-21 14:20:00,236.43,236.47,236.34,236.43,3008.0,236.43,236.47,236.34,236.43,3008.0
2025-04-21 14:25:00,236.54,236.71,236.43,236.58,4714.0,236.54,236.71,236.43,236.58,4714.0
2025-04-21 14:30:00,236.63,236.89,236.58,236.68,6123.0,236.63,236.89,236.58,236.68,6123.0
2025-04-21 14:35:00,236.71,236.77,236.5,236.69,7554.0,236.71,236.77,236.5,236.69,7554.0
2025-04-21 14:40:00,236.69,236.69,236.25,236.25,1580.0,236.69,236.69,236.25,236.25,1580.0
2025-04-21 14:45:00,236.28,236.3,236.09,236.27,5722.0,236.28,236.3,236.09,236.27,5722.0
2025-04-21 14:50:00,236.22,236.22,235.77,235.84,2469.0,236.22,236.22,235.77,235.84,2469.0
2025-04-21 14:55:00,235.83,236.31,235.83,236.18,9582.0,235.83,236.31,235.83,236.18,9582.0
2025-04-21 15:00:00,236.17,236.46,236.17,236.44,6359.0,236.17,236.46,236.17,236.44,6359.0
2025-04-21 15:05:00,236.4,236.51,236.21,236.48,13424.0,236.4,236.51,236.21,236.48,13424.0
2025-04-21 15:10:00,236.45,236.79,236.43,236.66,4938.0,236.45,236.79,236.43,236.66,4938.0
2025-04-21 15:15:00,236.66,236.79,236.52,236.68,6308.0,236.66,236.79,236.52,236.68,6308.0
2025-04-21 15:20:00,236.68,236.83,236.5,236.77,6668.0,236.68,236.83,236.5,236.77,6668.0
2025-04-21 15:25:00,236.76,236.8,236.5,236.57,3696.0,236.76,236.8,236.5,236.57,3696.0
2025-04-21 15:30:00,236.72,236.87,236.68,236.84,4439.0,236.72,236.87,236.68,236.84,4439.0
2025-04-21 15:35:00,236.88,237.4,236.39,237.05,12882.0,236.88,237.4,236.39,237.05,12882.0
2025-04-21 15:40:00,237.23,237.4,237.11,237.28,5405.0,237.23,237.4,237.11,237.28,5405.0
2025-04-21 15:45:00,237.29,237.67,237.15,237.6,9380.0,237.29,237.67,237.15,237.6,9380.0
2025-04-21 15:50:00,237.54,238.72,237.35,238.57,24359.0,237.54,238.72,237.35,238.57,24359.0
2025-04-21 15:55:00,238.46,238.86,238.15,238.47,89665.0,238.46,238.86,238.15,238.47,89665.0
2025-04-22 09:30:00,240.0,240.0,238.98,238.98,12511.0,240.0,240.0,238.98,238.98,12511.0
2025-04-22 09:35:00,239.0,240.0,238.75,239.66,9669.0,239.0,240.0,238.75,239.66,9669.0
2025-04-22 09:40:00,240.27,240.27,239.15,239.97,2955.0,240.27,240.27,239.15,239.97,2955.0
2025-04-22 09:45:00,239.97,240.58,239.97,240.35,1704.0,239.97,240.58,239.97,240.35,1704.0
2025-04-22 09:50:00,239.84,240.38,239.83,240.38,1303.0,239.84,240.38,239.83,240.38,1303.0
2025-04-22 09:55:00,240.52,240.93,240.52,240.65,2363.0,240.52,240.93,240.52,240.65,2363.0
2025-04-22 10:00:00,240.76,241.4,240.76,241.18,1723.0,240.76,241.4,240.76,241.18,1723.0
2025-04-22 10:05:00,241.21,241.35,240.93,241.24,1807.0,241.21,241.35,240.93,241.24,1807.0
2025-04-22 10:10:00,241.45,241.86,241.28,241.3,3870.0,241.45,241.86,241.28,241.3,3870.0
2025-04-22 10:15:00,241.4,241.4,241.13,241.18,3303.0,241.4,241.4,241.13,241.18,3303.0
2025-04-22 10:20:00,241.24,241.58,241.23,241.58,2430.0,241.24,241.58,241.23,241.58,2430.0
2025-04-22 10:25:00,241.46,241.94,241.45,241.86,4250.0,241.46,241.94,241.45,241.86,4250.0
2025-04-22 10:30:00,241.88,242.0,241.58,241.72,3941.0,241.88,242.0,241.58,241.72,3941.0
2025-04-22 10:35:00,241.7,241.71,241.39,241.52,14578.0,241.7,241.71,241.39,241.52,14578.0
2025-04-22 10:40:00,241.58,241.82,241.54,241.76,6484.0,241.58,241.82,241.54,241.76,6484.0
2025-04-22 10:45:00,241.88,242.02,241.77,241.88,6447.0,241.88,242.02,241.77,241.88,6447.0
2025-04-22 10:50:00,241.89,242.06,241.89,242.06,1420.0,241.89,242.06,241.89,242.06,1420.0
2025-04-22 10:55:00,241.93,242.33,241.83,242.12,3640.0,241.93,242.33,241.83,242.12,3640.0
2025-04-22 11:00:00,242.12,242.12,241.97,241.97,1141.0,242.12,242.12,241.97,241.97,1141.0
2025-04-22 11:05:00,241.89,242.01,241.63,241.73,2316.0,241.89,242.01,241.63,241.73,2316.0
2025-04-22 11:10:00,241.96,241.97,241.68,241.68,1066.0,241.96,241.97,241.68,241.68,1066.0
2025-04-22 11:15:00,241.98,242.05,241.65,241.68,2165.0,241.98,242.05,241.65,241.68,2165.0
2025-04-22 11:20:00,241.85,242.31,241.78,242.31,2275.0,241.85,242.31,241.78,242.31,2275.0
2025-04-22 11:25:00,242.16,242.21,242.03,242.21,1056.0,242.16,242.21,242.03,242.21,1056.0
2025-04-22 11:30:00,242.14,242.66,242.1,242.34,3266.0,242.14,242.66,242.1,242.34,3266.0
2025-04-22 11:35:00,242.58,242.58,242.32,242.43,2950.0,242.58,242.58,242.32,242.43,2950.0
2025-04-22 11:40:00,242.26,242.52,242.26,242.35,1200.0,242.26,242.52,242.26,242.35,1200.0
2025-04-22 11:45:00,242.39,242.39,241.97,241.97,3988.0,242.39,242.39,241.97,241.97,3988.0
2025-04-22 11:50:00,242.05,242.58,242.04,242.41,15039.0,242.05,242.58,242.04,242.41,15039.0
2025-04-22 11:55:00,242.29,242.87,242.27,242.83,6872.0,242.29,242.87,242.27,242.83,6872.0
2025-04-22 12:00:00,242.85,243.41,242.7,242.91,10343.0,242.85,243.41,242.7,242.91,10343.0
2025-04-22 12:05:00,242.91,242.91,242.43,242.43,4013.0,242.91,242.91,242.43,242.43,4013.0
2025-04-22 12:10:00,242.67,242.68,242.43,242.65,2619.0,242.67,242.68,242.43,242.65,2619.0
2025-04-22 12:15:00,242.54,242.54,242.37,242.37,352.0,242.54,242.54,242.37,242.37,352.0
2025-04-22 12:20:00,242.5,242.65,242.37,242.57,3912.0,242.5,242.65,242.37,242.57,3912.0
2025-04-22 12:25:00,242.55,242.68,242.37,242.37,3014.0,242.55,242.68,242.37,242.37,3014.0
2025-04-22 12:30:00,242.42,242.53,242.38,242.49,1953.0,242.42,242.53,242.38,242.49,1953.0
2025-04-22 12:35:00,242.5,242.5,242.32,242.32,1200.0,242.5,242.5,242.32,242.32,1200.0
2025-04-22 12:40:00,242.31,242.48,242.27,242.4,2928.0,242.31,242.48,242.27,242.4,2928.0
2025-04-22 12:45:00,242.41,242.53,242.26,242.29,2259.0,242.41,242.53,242.26,242.29,2259.0
2025-04-22 12:50:00,242.32,242.47,242.17,242.35,2082.0,242.32,242.47,242.17,242.35,2082.0
2025-04-22 12:55:00,242.45,242.47,242.34,242.36,700.0,242.45,242.47,242.34,242.36,700.0
2025-04-22 13:00:00,242.24,242.26,242.17,242.26,800.0,242.24,242.26,242.17,242.26,800.0
2025-04-22 13:05:00,242.3,242.43,241.94,242.21,13485.0,242.3,242.43,241.94,242.21,13485.0
2025-04-22 13:10:00,241.96,241.99,241.53,241.53,1107.0,241.96,241.99,241.53,241.53,1107.0
2025-04-22 13:15:00,241.42,241.42,241.01,241.19,2898.0,241.42,241.42,241.01,241.19,2898.0
2025-04-22 13:20:00,241.34,241.35,240.76,240.91,5632.0,241.34,241.35,240.76,240.91,5632.0
2025-04-22 13:25:00,240.64,241.06,240.24,240.31,4142.0,240.64,241.06,240.24,240.31,4142.0
2025-04-22 13:30:00,240.31,240.34,240.04,240.04,5358.0,240.31,240.34,240.04,240.04,5358.0
2025-04-22 13:35:00,240.17,240.3,240.08,240.09,8354.0,240.17,240.3,240.08,240.09,8354.0
2025-04-22 13:40:00,240.19,240.21,239.78,239.78,2448.0,240.19,240.21,239.78,239.78,2448.0
2025-04-22 13:45:00,239.95,240.03,239.75,239.81,8797.0,239.95,240.03,239.75,239.81,8797.0
2025-04-22 13:50:00,239.88,239.94,239.65,239.77,2481.0,239.88,239.94,239.65,239.77,2481.0
2025-04-22 13:55:00,239.94,239.95,239.64,239.84,2906.0,239.94,239.95,239.64,239.84,2906.0
2025-04-22 14:00:00,239.84,240.24,239.65,240.15,11367.0,239.84,240.24,239.65,240.15,11367.0
2025-04-22 14:05:00,240.13,240.61,240.13,240.41,4896.0,240.13,240.61,240.13,240.41,4896.0
2025-04-22 14:10:00,240.31,240.67,240.3,240.56,8512.0,240.31,240.67,240.3,240.56,8512.0
2025-04-22 14:15:00,240.55,240.86,240.55,240.63,4649.0,240.55,240.86,240.55,240.63,4649.0
2025-04-22 14:20:00,240.63,240.94,240.63,240.87,7862.0,240.63,240.94,240.63,240.87,7862.0
2025-04-22 14:25:00,240.89,241.06,240.8,240.8,2625.0,240.89,241.06,240.8,240.8,2625.0
2025-04-22 14:30:00,240.79,241.33,240.79,241.27,9409.0,240.79,241.33,240.79,241.27,9409.0
2025-04-22 14:35:00,241.11,241.54,241.09,241.14,7774.0,241.11,241.54,241.09,241.14,7774.0
2025-04-22 14:40:00,241.12,241.6,241.12,241.48,10738.0,241.12,241.6,241.12,241.48,10738.0
2025-04-22 14:45:00,241.41,241.56,240.98,241.15,14810.0,241.41,241.56,240.98,241.15,14810.0
2025-04-22 14:50:00,241.28,241.64,241.27,241.53,4423.0,241.28,241.64,241.27,241.53,4423.0
2025-04-22 14:55:00,241.53,241.83,241.52,241.57,5131.0,241.53,241.83,241.52,241.57,5131.0
2025-04-22 15:00:00,241.51,241.76,241.42,241.69,3534.0,241.51,241.76,241.42,241.69,3534.0
2025-04-22 15:05:00,241.67,241.68,241.38,241.38,2453.0,241.67,241.68,241.38,241.38,2453.0
2025-04-22 15:10:00,241.37,241.69,241.27,241.61,2846.0,241.37,241.69,241.27,241.61,2846.0
2025-04-22 15:15:00,241.58,241.59,241.42,241.42,1653.0,241.58,241.59,241.42,241.42,1653.0
2025-04-22 15:20:00,241.5,241.66,241.41,241.52,6241.0,241.5,241.66,241.41,241.52,6241.0
2025-04-22 15:25:00,241.58,241.81,241.49,241.75,19442.0,241.58,241.81,241.49,241.75,19442.0
2025-04-22 15:30:00,241.7,241.97,241.67,241.96,5710.0,241.7,241.97,241.67,241.96,5710.0
2025-04-22 15:35:00,241.8,242.04,241.62,241.83,7683.0,241.8,242.04,241.62,241.83,7683.0
2025-04-22 15:40:00,241.82,242.43,241.63,242.3,10086.0,241.82,242.43,241.63,242.3,10086.0
2025-04-22 15:45:00,242.18,242.62,242.16,242.5,13057.0,242.18,242.62,242.16,242.5,13057.0
2025-04-22 15:50:00,242.61,242.82,242.21,242.36,18888.0,242.61,242.82,242.21,242.36,18888.0
2025-04-22 15:55:00,242.47,242.85,242.38,242.5,104751.0,242.47,242.85,242.38,242.5,104751.0
2025-04-23 09:30:00,243.21,244.53,241.5,242.31,31269.0,243.21,244.53,241.5,242.31,31269.0
2025-04-23 09:35:00,242.31,243.37,241.24,241.71,9147.0,242.31,243.37,241.24,241.71,9147.0
2025-04-23 09:40:00,241.61,242.28,241.58,241.58,4988.0,241.61,242.28,241.58,241.58,4988.0
2025-04-23 09:45:00,241.35,241.99,241.26,241.81,2257.0,241.35,241.99,241.26,241.81,2257.0
2025-04-23 09:50:00,241.81,242.43,241.56,241.84,19890.0,241.81,242.43,241.56,241.84,19890.0
2025-04-23 09:55:00,241.74,242.38,241.74,242.31,3335.0,241.74,242.38,241.74,242.31,3335.0
2025-04-23 10:00:00,242.02,242.82,241.74,242.2,11529.0,242.02,242.82,241.74,242.2,11529.0
2025-04-23 10:05:00,242.08,242.48,241.96,242.46,5737.0,242.08,242.48,241.96,242.46,5737.0
2025-04-23 10:10:00,242.35,242.81,242.04,242.05,5409.0,242.35,242.81,242.04,242.05,5409.0
2025-04-23 10:15:00,241.99,242.03,241.5,241.95,5081.0,241.99,242.03,241.5,241.95,5081.0
2025-04-23 10:20:00,241.85,242.24,241.63,242.02,6290.0,241.85,242.24,241.63,242.02,6290.0
2025-04-23 10:25:00,242.02,242.55,241.89,242.48,5497.0,242.02,242.55,241.89,242.48,5497.0
2025-04-23 10:30:00,242.69,243.1,242.6,242.96,4105.0,242.69,243.1,242.6,242.96,4105.0
2025-04-23 10:35:00,242.78,243.18,242.71,243.17,5020.0,242.78,243.18,242.71,243.17,5020.0
2025-04-23 10:40:00,243.04,243.09,242.6,242.69,3762.0,243.04,243.09,242.6,242.69,3762.0
2025-04-23 10:45:00,242.61,243.2,242.6,242.75,13760.0,242.61,243.2,242.6,242.75,13760.0
2025-04-23 10:50:00,242.61,242.64,242.02,242.03,1765.0,242.61,242.64,242.02,242.03,1765.0
2025-04-23 10:55:00,241.87,242.25,241.7,241.89,4433.0,241.87,242.25,241.7,241.89,4433.0
2025-04-23 11:00:00,241.92,242.16,241.23,242.01,9582.0,241.92,242.16,241.23,242.01,9582.0
2025-04-23 11:05:00,242.12,242.32,241.8,241.82,2979.0,242.12,242.32,241.8,241.82,2979.0
2025-04-23 11:10:00,241.8,241.81,240.66,240.71,39246.0,241.8,241.81,240.66,240.71,39246.0
2025-04-23 11:15:00,240.82,241.85,240.66,241.58,13516.0,240.82,241.85,240.66,241.58,13516.0
2025-04-23 11:20:00,241.5,241.61,240.54,240.91,7263.0,241.5,241.61,240.54,240.91,7263.0
2025-04-23 11:25:00,240.91,241.15,240.54,240.95,8172.0,240.91,241.15,240.54,240.95,8172.0
2025-04-23 11:30:00,240.99,241.25,240.57,240.72,15243.0,240.99,241.25,240.57,240.72,15243.0
2025-04-23 11:35:00,240.88,240.98,240.77,240.83,1422.0,240.88,240.98,240.77,240.83,1422.0
2025-04-23 11:40:00,240.8,241.06,240.62,240.62,5528.0,240.8,241.06,240.62,240.62,5528.0
2025-04-23 11:45:00,240.66,240.66,240.11,240.11,4679.0,240.66,240.66,240.11,240.11,4679.0
2025-04-23 11:50:00,240.06,240.45,239.82,240.0,5867.0,240.06,240.45,239.82,240.0,5867.0
2025-04-23 11:55:00,239.98,240.53,239.98,240.4,3600.0,239.98,240.53,239.98,240.4,3600.0
2025-04-23 12:00:00,240.34,240.61,240.34,240.37,2301.0,240.34,240.61,240.34,240.37,2301.0
2025-04-23 12:05:00,240.49,240.49,240.04,240.04,1584.0,240.49,240.49,240.04,240.04,1584.0
2025-04-23 12:10:00,240.05,240.37,240.03,240.17,7111.0,240.05,240.37,240.03,240.17,7111.0
2025-04-23 12:15:00,240.03,240.06,239.38,239.38,3968.0,240.03,240.06,239.38,239.38,3968.0
2025-04-23 12:20:00,239.44,239.5,239.27,239.28,5120.0,239.44,239.5,239.27,239.28,5120.0
2025-04-23 12:25:00,239.35,239.96,239.32,239.78,5469.0,239.35,239.96,239.32,239.78,5469.0
2025-04-23 12:30:00,239.94,240.33,239.94,240.26,6617.0,239.94,240.33,239.94,240.26,6617.0
2025-04-23 12:35:00,240.19,240.56,240.19,240.42,6345.0,240.19,240.56,240.19,240.42,6345.0
2025-04-23 12:40:00,240.4,240.42,240.07,240.07,2733.0,240.4,240.42,240.07,240.07,2733.0
2025-04-23 12:45:00,240.2,240.2,239.75,239.81,2314.0,240.2,240.2,239.75,239.81,2314.0
2025-04-23 12:50:00,239.81,240.13,239.7,239.96,2456.0,239.81,240.13,239.7,239.96,2456.0
2025-04-23 12:55:00,239.96,240.47,239.96,240.37,3007.0,239.96,240.47,239.96,240.37,3007.0
2025-04-23 13:00:00,240.41,240.7,240.0,240.7,10383.0,240.41,240.7,240.0,240.7,10383.0
2025-04-23 13:05:00,240.55,241.03,240.54,240.99,5004.0,240.55,241.03,240.54,240.99,5004.0
2025-04-23 13:10:00,241.01,241.05,240.85,240.99,1746.0,241.01,241.05,240.85,240.99,1746.0
2025-04-23 13:15:00,240.99,241.24,240.85,241.1,4956.0,240.99,241.24,240.85,241.1,4956.0
2025-04-23 13:20:00,241.1,241.25,240.85,240.92,4178.0,241.1,241.25,240.85,240.92,4178.0
2025-04-23 13:25:00,240.94,241.2,240.85,240.85,5286.0,240.94,241.2,240.85,240.85,5286.0
2025-04-23 13:30:00,240.9,240.92,240.33,240.33,7662.0,240.9,240.92,240.33,240.33,7662.0
2025-04-23 13:35:00,240.48,240.48,240.03,240.14,4924.0,240.48,240.48,240.03,240.14,4924.0
2025-04-23 13:40:00,240.24,240.36,240.15,240.3,4995.0,240.24,240.36,240.15,240.3,4995.0
2025-04-23 13:45:00,240.3,240.53,240.14,240.14,4071.0,240.3,240.53,240.14,240.14,4071.0
2025-04-23 13:50:00,240.27,240.66,240.11,240.66,5663.0,240.27,240.66,240.11,240.66,5663.0
2025-04-23 13:55:00,240.52,240.66,240.42,240.43,2534.0,240.52,240.66,240.42,240.43,2534.0
2025-04-23 14:00:00,240.58,240.63,240.13,240.33,4657.0,240.58,240.63,240.13,240.33,4657.0
2025-04-23 14:05:00,240.4,240.44,240.2,240.34,6301.0,240.4,240.44,240.2,240.34,6301.0
2025-04-23 14:10:00,240.31,240.46,240.1,240.13,8901.0,240.31,240.46,240.1,240.13,8901.0
2025-04-23 14:15:00,240.22,240.45,240.09,240.31,16983.0,240.22,240.45,240.09,240.31,16983.0
2025-04-23 14:20:00,240.33,240.55,240.04,240.13,6812.0,240.33,240.55,240.04,240.13,6812.0
2025-04-23 14:25:00,240.01,240.02,239.65,239.68,4019.0,240.01,240.02,239.65,239.68,4019.0
2025-04-23 14:30:00,239.77,240.08,239.74,239.88,13494.0,239.77,240.08,239.74,239.88,13494.0
2025-04-23 14:35:00,239.88,240.02,239.63,239.63,3178.0,239.88,240.02,239.63,239.63,3178.0
2025-04-23 14:40:00,239.77,239.8,239.53,239.65,4171.0,239.77,239.8,239.53,239.65,4171.0
2025-04-23 14:45:00,239.57,239.82,239.52,239.82,9507.0,239.57,239.82,239.52,239.82,9507.0
2025-04-23 14:50:00,239.78,239.93,239.68,239.82,10065.0,239.78,239.93,239.68,239.82,10065.0
2025-04-23 14:55:00,239.82,240.22,239.82,239.91,11292.0,239.82,240.22,239.82,239.91,11292.0
2025-04-23 15:00:00,240.01,240.01,239.57,239.57,2940.0,240.01,240.01,239.57,239.57,2940.0
2025-04-23 15:05:00,239.66,239.69,239.54,239.59,2988.0,239.66,239.69,239.54,239.59,2988.0
2025-04-23 15:10:00,239.67,239.89,239.55,239.55,10615.0,239.67,239.89,239.55,239.55,10615.0
2025-04-23 15:15:00,239.7,239.88,239.59,239.82,15021.0,239.7,239.88,239.59,239.82,15021.0
2025-04-23 15:20:00,239.82,239.99,239.69,239.78,11679.0,239.82,239.99,239.69,239.78,11679.0
2025-04-23 15:25:00,239.77,240.15,239.73,239.98,25893.0,239.77,240.15,239.73,239.98,25893.0
2025-04-23 15:30:00,239.98,240.49,239.97,240.2,16411.0,239.98,240.49,239.97,240.2,16411.0
2025-04-23 15:35:00,240.15,240.29,239.96,240.21,12738.0,240.15,240.29,239.96,240.21,12738.0
2025-04-23 15:40:00,240.21,240.49,240.03,240.31,19762.0,240.21,240.49,240.03,240.31,19762.0
2025-04-23 15:45:00,240.35,240.48,239.94,240.36,27806.0,240.35,240.48,239.94,240.36,27806.0
2025-04-23 15:50:00,240.42,240.98,240.23,240.89,30448.0,240.42,240.98,240.23,240.89,30448.0
2025-04-23 15:55:00,240.83,241.45,240.63,241.34,126329.0,240.83,241.45,240.63,241.34,126329.0
2025-04-24 09:30:00,242.19,242.19,238.19,238.47,24169.0,242.19,242.19,238.19,238.47,24169.0
2025-04-24 09:35:00,238.64,239.31,237.8,238.24,42252.0,238.64,239.31,237.8,238.24,42252.0
2025-04-24 09:40:00,238.3,239.27,237.76,239.02,21505.0,238.3,239.27,237.76,239.02,21505.0
2025-04-24 09:45:00,239.08,240.02,238.8,239.8,6296.0,239.08,240.02,238.8,239.8,6296.0
2025-04-24 09:50:00,239.7,240.08,239.27,239.8,15721.0,239.7,240.08,239.27,239.8,15721.0
2025-04-24 09:55:00,239.74,240.12,239.74,240.12,5138.0,239.74,240.12,239.74,240.12,5138.0
2025-04-24 10:00:00,240.18,240.61,239.58,240.4,11715.0,240.18,240.61,239.58,240.4,11715.0
2025-04-24 10:05:00,240.4,240.58,240.09,240.4,15975.0,240.4,240.58,240.09,240.4,15975.0
2025-04-24 10:10:00,240.38,240.87,240.38,240.61,5111.0,240.38,240.87,240.38,240.61,5111.0
2025-04-24 10:15:00,240.61,241.17,240.45,241.11,13483.0,240.61,241.17,240.45,241.11,13483.0
2025-04-24 10:20:00,241.1,241.32,241.0,241.09,17188.0,241.1,241.32,241.0,241.09,17188.0
2025-04-24 10:25:00,241.2,241.5,241.2,241.27,1424.0,241.2,241.5,241.2,241.27,1424.0
2025-04-24 10:30:00,241.24,242.01,241.24,242.01,3523.0,241.24,242.01,241.24,242.01,3523.0
2025-04-24 10:35:00,241.92,241.93,241.72,241.88,2721.0,241.92,241.93,241.72,241.88,2721.0
2025-04-24 10:40:00,241.75,242.04,241.72,241.94,4102.0,241.75,242.04,241.72,241.94,4102.0
2025-04-24 10:45:00,241.95,242.05,240.91,241.34,22902.0,241.95,242.05,240.91,241.34,22902.0
2025-04-24 10:50:00,241.34,241.49,241.2,241.49,4077.0,241.34,241.49,241.2,241.49,4077.0
2025-04-24 10:55:00,241.6,241.66,241.28,241.58,6783.0,241.6,241.66,241.28,241.58,6783.0
2025-04-24 11:00:00,241.52,241.53,241.4,241.49,564.0,241.52,241.53,241.4,241.49,564.0
2025-04-24 11:05:00,241.49,241.53,241.29,241.29,3703.0,241.49,241.53,241.29,241.29,3703.0
2025-04-24 11:10:00,241.21,241.91,241.21,241.44,5413.0,241.21,241.91,241.21,241.44,5413.0
2025-04-24 11:15:00,241.43,241.52,241.16,241.32,4034.0,241.43,241.52,241.16,241.32,4034.0
2025-04-24 11:20:00,241.25,241.34,241.15,241.21,2308.0,241.25,241.34,241.15,241.21,2308.0
2025-04-24 11:25:00,241.22,241.33,240.88,241.09,2597.0,241.22,241.33,240.88,241.09,2597.0
2025-04-24 11:30:00,240.95,241.46,240.95,241.31,8514.0,240.95,241.46,240.95,241.31,8514.0
2025-04-24 11:35:00,241.3,241.31,241.0,241.16,4789.0,241.3,241.31,241.0,241.16,4789.0
2025-04-24 11:40:00,240.97,241.13,240.92,240.92,1567.0,240.97,241.13,240.92,240.92,1567.0
2025-04-24 11:45:00,240.9,240.9,240.57,240.73,5228.0,240.9,240.9,240.57,240.73,5228.0
2025-04-24 11:50:00,240.78,241.58,240.72,241.38,2503.0,240.78,241.58,240.72,241.38,2503.0
2025-04-24 11:55:00,241.34,241.34,240.86,240.89,5779.0,241.34,241.34,240.86,240.89,5779.0
2025-04-24 12:00:00,241.11,241.27,240.99,241.2,2484.0,241.11,241.27,240.99,241.2,2484.0
2025-04-24 12:05:00,241.22,241.22,240.86,240.98,2006.0,241.22,241.22,240.86,240.98,2006.0
2025-04-24 12:10:00,240.97,241.31,240.8,241.31,5815.0,240.97,241.31,240.8,241.31,5815.0
2025-04-24 12:15:00,241.25,241.74,241.25,241.65,2232.0,241.25,241.74,241.25,241.65,2232.0
2025-04-24 12:20:00,241.78,241.87,241.62,241.62,5213.0,241.78,241.87,241.62,241.62,5213.0
2025-04-24 12:25:00,241.71,241.87,241.57,241.71,14698.0,241.71,241.87,241.57,241.71,14698.0
2025-04-24 12:30:00,241.71,242.01,241.61,242.01,6658.0,241.71,242.01,241.61,242.01,6658.0
2025-04-24 12:35:00,241.9,242.03,241.81,241.91,4949.0,241.9,242.03,241.81,241.91,4949.0
2025-04-24 12:40:00,241.94,241.99,241.82,241.9,4928.0,241.94,241.99,241.82,241.9,4928.0
2025-04-24 12:45:00,241.91,241.96,241.75,241.75,5258.0,241.91,241.96,241.75,241.75,5258.0
2025-04-24 12:50:00,241.81,242.0,241.71,242.0,3635.0,241.81,242.0,241.71,242.0,3635.0
2025-04-24 12:55:00,242.01,242.11,241.84,241.84,7606.0,242.01,242.11,241.84,241.84,7606.0
2025-04-24 13:00:00,241.82,241.82,241.61,241.61,2345.0,241.82,241.82,241.61,241.61,2345.0
2025-04-24 13:05:00,241.58,241.63,241.34,241.34,1745.0,241.58,241.63,241.34,241.34,1745.0
2025-04-24 13:10:00,241.5,241.68,241.28,241.68,3139.0,241.5,241.68,241.28,241.68,3139.0
2025-04-24 13:15:00,241.67,241.67,241.13,241.13,2437.0,241.67,241.67,241.13,241.13,2437.0
2025-04-24 13:20:00,241.13,241.34,241.11,241.15,2403.0,241.13,241.34,241.11,241.15,2403.0
2025-04-24 13:25:00,241.23,241.28,240.96,241.02,2515.0,241.23,241.28,240.96,241.02,2515.0
2025-04-24 13:30:00,241.11,241.42,241.11,241.3,4504.0,241.11,241.42,241.11,241.3,4504.0
2025-04-24 13:35:00,241.31,241.37,241.27,241.36,1031.0,241.31,241.37,241.27,241.36,1031.0
2025-04-24 13:40:00,241.36,241.36,240.93,240.98,3227.0,241.36,241.36,240.93,240.98,3227.0
2025-04-24 13:45:00,240.97,241.27,240.93,241.11,5393.0,240.97,241.27,240.93,241.11,5393.0
2025-04-24 13:50:00,241.2,241.21,240.85,241.21,7182.0,241.2,241.21,240.85,241.21,7182.0
2025-04-24 13:55:00,241.06,241.2,241.03,241.08,2359.0,241.06,241.2,241.03,241.08,2359.0
2025-04-24 14:00:00,241.06,241.44,241.06,241.43,2575.0,241.06,241.44,241.06,241.43,2575.0
2025-04-24 14:05:00,241.43,241.64,241.29,241.39,18273.0,241.43,241.64,241.29,241.39,18273.0
2025-04-24 14:10:00,241.29,241.47,241.17,241.32,3662.0,241.29,241.47,241.17,241.32,3662.0
2025-04-24 14:15:00,241.37,241.54,241.27,241.41,4050.0,241.37,241.54,241.27,241.41,4050.0
2025-04-24 14:20:00,241.31,241.41,241.09,241.26,2756.0,241.31,241.41,241.09,241.26,2756.0
2025-04-24 14:25:00,241.3,241.3,241.15,241.25,1425.0,241.3,241.3,241.15,241.25,1425.0
2025-04-24 14:30:00,241.17,241.63,241.15,241.63,5306.0,241.17,241.63,241.15,241.63,5306.0
2025-04-24 14:35:00,241.64,241.7,241.49,241.5,1100.0,241.64,241.7,241.49,241.5,1100.0
2025-04-24 14:40:00,241.56,241.58,241.45,241.55,997.0,241.56,241.58,241.45,241.55,997.0
2025-04-24 14:45:00,241.53,241.58,241.39,241.52,2271.0,241.53,241.58,241.39,241.52,2271.0
2025-04-24 14:50:00,241.52,241.63,241.39,241.43,3776.0,241.52,241.63,241.39,241.43,3776.0
2025-04-24 14:55:00,241.4,241.41,241.24,241.24,2173.0,241.4,241.41,241.24,241.24,2173.0
2025-04-24 15:00:00,241.21,241.27,241.02,241.09,10919.0,241.21,241.27,241.02,241.09,10919.0
2025-04-24 15:05:00,241.13,241.42,241.11,241.26,13082.0,241.13,241.42,241.11,241.26,13082.0
2025-04-24 15:10:00,241.26,241.26,240.9,240.92,3818.0,241.26,241.26,240.9,240.92,3818.0
2025-04-24 15:15:00,240.91,241.39,240.9,241.37,7486.0,240.91,241.39,240.9,241.37,7486.0
2025-04-24 15:20:00,241.3,241.62,241.23,241.44,10809.0,241.3,241.62,241.23,241.44,10809.0
2025-04-24 15:25:00,241.37,241.57,241.18,241.51,45994.0,241.37,241.57,241.18,241.51,45994.0
2025-04-24 15:30:00,241.47,241.51,241.24,241.25,8126.0,241.47,241.51,241.24,241.25,8126.0
2025-04-24 15:35:00,241.22,241.64,240.58,241.5,25467.0,241.22,241.64,240.58,241.5,25467.0
2025-04-24 15:40:00,241.43,241.6,241.34,241.44,9200.0,241.43,241.6,241.34,241.44,9200.0
2025-04-24 15:45:00,241.49,241.56,240.96,241.5,27926.0,241.49,241.56,240.96,241.5,27926.0
2025-04-24 15:50:00,241.31,241.52,240.76,241.43,31390.0,241.31,241.52,240.76,241.43,31390.0
2025-04-24 15:55:00,241.35,241.49,240.01,240.38,190449.0,241.35,241.49,240.01,240.38,190449.0
2025-04-25 09:30:00,243.59,243.68,238.66,240.57,47270.0,243.59,243.68,238.66,240.57,47270.0
2025-04-25 09:35:00,240.5,241.93,240.34,241.23,26173.0,240.5,241.93,240.34,241.23,26173.0
2025-04-25 09:40:00,241.23,242.19,240.63,240.81,76664.0,241.23,242.19,240.63,240.81,76664.0
2025-04-25 09:45:00,240.71,240.8,239.76,240.03,15273.0,240.71,240.8,239.76,240.03,15273.0
2025-04-25 09:50:00,240.3,241.31,239.96,241.0,12258.0,240.3,241.31,239.96,241.0,12258.0
2025-04-25 09:55:00,240.95,241.14,239.87,240.26,20364.0,240.95,241.14,239.87,240.26,20364.0
2025-04-25 10:00:00,240.94,242.07,240.85,241.33,15386.0,240.94,242.07,240.85,241.33,15386.0
2025-04-25 10:05:00,241.46,242.2,241.23,242.16,13963.0,241.46,242.2,241.23,242.16,13963.0
2025-04-25 10:10:00,242.3,242.68,241.96,242.43,8078.0,242.3,242.68,241.96,242.43,8078.0
2025-04-25 10:15:00,242.43,242.78,241.91,242.39,10213.0,242.43,242.78,241.91,242.39,10213.0
2025-04-25 10:20:00,242.39,242.56,241.5,242.1,9881.0,242.39,242.56,241.5,242.1,9881.0
2025-04-25 10:25:00,242.07,242.07,241.44,242.0,4838.0,242.07,242.07,241.44,242.0,4838.0
2025-04-25 10:30:00,241.79,242.11,241.52,241.71,15044.0,241.79,242.11,241.52,241.71,15044.0
2025-04-25 10:35:00,241.91,242.0,241.53,241.53,10663.0,241.91,242.0,241.53,241.53,10663.0
2025-04-25 10:40:00,241.59,241.87,241.5,241.54,9102.0,241.59,241.87,241.5,241.54,9102.0
2025-04-25 10:45:00,241.65,241.68,241.16,241.33,7927.0,241.65,241.68,241.16,241.33,7927.0
2025-04-25 10:50:00,241.43,242.31,241.19,242.27,5341.0,241.43,242.31,241.19,242.27,5341.0
2025-04-25 10:55:00,242.05,242.29,241.93,242.03,15613.0,242.05,242.29,241.93,242.03,15613.0
2025-04-25 11:00:00,242.02,242.05,241.84,241.87,5188.0,242.02,242.05,241.84,241.87,5188.0
2025-04-25 11:05:00,241.76,241.82,241.27,241.37,5628.0,241.76,241.82,241.27,241.37,5628.0
2025-04-25 11:10:00,241.37,241.51,241.12,241.19,5343.0,241.37,241.51,241.12,241.19,5343.0
2025-04-25 11:15:00,241.22,241.22,240.5,240.56,5749.0,241.22,241.22,240.5,240.56,5749.0
2025-04-25 11:20:00,240.7,240.75,240.09,240.38,6998.0,240.7,240.75,240.09,240.38,6998.0
2025-04-25 11:25:00,240.29,240.46,239.94,240.46,3536.0,240.29,240.46,239.94,240.46,3536.0
2025-04-25 11:30:00,240.33,240.65,240.32,240.37,4989.0,240.33,240.65,240.32,240.37,4989.0
2025-04-25 11:35:00,240.31,240.53,240.23,240.53,3027.0,240.31,240.53,240.23,240.53,3027.0
2025-04-25 11:40:00,240.49,240.81,240.24,240.4,6628.0,240.49,240.81,240.24,240.4,6628.0
2025-04-25 11:45:00,240.53,240.53,240.14,240.14,5170.0,240.53,240.53,240.14,240.14,5170.0
2025-04-25 11:50:00,240.16,240.26,240.16,240.25,1400.0,240.16,240.26,240.16,240.25,1400.0
2025-04-25 11:55:00,240.25,240.48,240.14,240.48,3344.0,240.25,240.48,240.14,240.48,3344.0
2025-04-25 12:00:00,240.35,240.81,240.35,240.74,5441.0,240.35,240.81,240.35,240.74,5441.0
2025-04-25 12:05:00,240.7,241.09,240.51,240.51,7373.0,240.7,241.09,240.51,240.51,7373.0
2025-04-25 12:10:00,240.61,240.61,240.42,240.42,3883.0,240.61,240.61,240.42,240.42,3883.0
2025-04-25 12:15:00,240.53,240.65,240.35,240.65,5293.0,240.53,240.65,240.35,240.65,5293.0
2025-04-25 12:20:00,240.72,241.57,240.72,241.21,9657.0,240.72,241.57,240.72,241.21,9657.0
2025-04-25 12:25:00,241.21,241.23,240.92,241.09,4867.0,241.21,241.23,240.92,241.09,4867.0
2025-04-25 12:30:00,241.09,241.09,240.81,240.96,2353.0,241.09,241.09,240.81,240.96,2353.0
2025-04-25 12:35:00,240.96,241.21,240.77,240.78,16359.0,240.96,241.21,240.77,240.78,16359.0
2025-04-25 12:40:00,240.78,240.78,240.54,240.74,3294.0,240.78,240.78,240.54,240.74,3294.0
2025-04-25 12:45:00,240.56,240.66,240.31,240.49,4608.0,240.56,240.66,240.31,240.49,4608.0
2025-04-25 12:50:00,240.37,240.48,239.91,240.11,5472.0,240.37,240.48,239.91,240.11,5472.0
2025-04-25 12:55:00,240.11,240.21,239.92,240.17,6166.0,240.11,240.21,239.92,240.17,6166.0
2025-04-25 13:00:00,240.16,240.51,240.06,240.19,10646.0,240.16,240.51,240.06,240.19,10646.0
2025-04-25 13:05:00,240.35,240.83,240.32,240.83,1900.0,240.35,240.83,240.32,240.83,1900.0
2025-04-25 13:10:00,240.89,241.09,240.87,241.05,1200.0,240.89,241.09,240.87,241.05,1200.0
2025-04-25 13:15:00,240.98,241.05,240.75,240.89,3424.0,240.98,241.05,240.75,240.89,3424.0
2025-04-25 13:20:00,240.89,240.89,240.64,240.73,4018.0,240.89,240.89,240.64,240.73,4018.0
2025-04-25 13:25:00,240.8,241.02,240.74,241.01,6313.0,240.8,241.02,240.74,241.01,6313.0
2025-04-25 13:30:00,240.81,240.97,240.49,240.79,18446.0,240.81,240.97,240.49,240.79,18446.0
2025-04-25 13:35:00,240.82,241.08,240.55,240.65,9249.0,240.82,241.08,240.55,240.65,9249.0
2025-04-25 13:40:00,240.48,240.7,240.14,240.33,4858.0,240.48,240.7,240.14,240.33,4858.0
2025-04-25 13:45:00,240.33,240.63,240.23,240.51,6478.0,240.33,240.63,240.23,240.51,6478.0
2025-04-25 13:50:00,240.5,240.51,240.29,240.4,12264.0,240.5,240.51,240.29,240.4,12264.0
2025-04-25 13:55:00,240.4,240.4,239.43,240.18,18974.0,240.4,240.4,239.43,240.18,18974.0
2025-04-25 14:00:00,240.18,240.62,240.14,240.45,3463.0,240.18,240.62,240.14,240.45,3463.0
2025-04-25 14:05:00,240.45,241.11,240.44,240.99,3636.0,240.45,241.11,240.44,240.99,3636.0
2025-04-25 14:10:00,241.0,241.41,240.9,241.41,4405.0,241.0,241.41,240.9,241.41,4405.0
2025-04-25 14:15:00,241.48,241.72,241.42,241.72,8771.0,241.48,241.72,241.42,241.72,8771.0
2025-04-25 14:20:00,241.72,242.54,241.72,242.54,4703.0,241.72,242.54,241.72,242.54,4703.0
2025-04-25 14:25:00,242.54,242.54,241.87,242.0,14357.0,242.54,242.54,241.87,242.0,14357.0
2025-04-25 14:30:00,241.88,242.72,241.72,242.72,5482.0,241.88,242.72,241.72,242.72,5482.0
2025-04-25 14:35:00,242.76,242.8,242.57,242.66,3989.0,242.76,242.8,242.57,242.66,3989.0
2025-04-25 14:40:00,242.66,242.79,242.43,242.59,7449.0,242.66,242.79,242.43,242.59,7449.0
2025-04-25 14:45:00,242.51,242.63,242.31,242.49,5004.0,242.51,242.63,242.31,242.49,5004.0
2025-04-25 14:50:00,242.45,242.58,242.2,242.58,7202.0,242.45,242.58,242.2,242.58,7202.0
2025-04-25 14:55:00,242.58,242.69,242.41,242.53,9162.0,242.58,242.69,242.41,242.53,9162.0
2025-04-25 15:00:00,242.58,242.88,242.57,242.88,6769.0,242.58,242.88,242.57,242.88,6769.0
2025-04-25 15:05:00,242.84,242.97,242.75,242.97,6795.0,242.84,242.97,242.75,242.97,6795.0
2025-04-25 15:10:00,242.97,243.18,242.88,242.92,8443.0,242.97,243.18,242.88,242.92,8443.0
2025-04-25 15:15:00,242.88,242.95,242.63,242.64,7157.0,242.88,242.95,242.63,242.64,7157.0
2025-04-25 15:20:00,242.72,242.82,242.63,242.67,14914.0,242.72,242.82,242.63,242.67,14914.0
2025-04-25 15:25:00,242.62,242.73,242.49,242.62,6455.0,242.62,242.73,242.49,242.62,6455.0
2025-04-25 15:30:00,242.62,242.62,242.23,242.54,11047.0,242.62,242.62,242.23,242.54,11047.0
2025-04-25 15:35:00,242.44,242.78,241.83,242.65,27289.0,242.44,242.78,241.83,242.65,27289.0
2025-04-25 15:40:00,242.65,243.01,242.57,242.88,17716.0,242.65,243.01,242.57,242.88,17716.0
2025-04-25 15:45:00,242.94,243.2,242.85,243.12,21870.0,242.94,243.2,242.85,243.12,21870.0
2025-04-25 15:50:00,243.11,243.73,242.86,243.51,39042.0,243.11,243.73,242.86,243.51,39042.0
2025-04-25 15:55:00,243.41,244.04,243.16,243.58,151355.0,243.41,244.04,243.16,243.58,151355.0
2025-04-28 09:30:00,242.92,245.38,242.92,243.65,52159.0,242.92,245.38,242.92,243.65,52159.0
2025-04-28 09:35:00,243.65,244.53,243.37,244.15,6742.0,243.65,244.53,243.37,244.15,6742.0
2025-04-28 09:40:00,244.64,244.64,243.52,243.52,1089.0,244.64,244.64,243.52,243.52,1089.0
2025-04-28 09:45:00,243.72,243.72,242.35,242.98,12686.0,243.72,243.72,242.35,242.98,12686.0
2025-04-28 09:50:00,242.96,243.27,242.7,243.16,2442.0,242.96,243.27,242.7,243.16,2442.0
2025-04-28 09:55:00,243.31,244.29,243.31,243.56,3825.0,243.31,244.29,243.31,243.56,3825.0
2025-04-28 10:00:00,243.56,243.83,243.24,243.48,3154.0,243.56,243.83,243.24,243.48,3154.0
2025-04-28 10:05:00,243.38,243.51,242.71,242.98,8065.0,243.38,243.51,242.71,242.98,8065.0
2025-04-28 10:10:00,242.98,243.43,242.98,243.38,3001.0,242.98,243.43,242.98,243.38,3001.0
2025-04-28 10:15:00,243.52,243.88,243.52,243.75,2519.0,243.52,243.88,243.52,243.75,2519.0
2025-04-28 10:20:00,243.86,244.1,243.65,243.94,7394.0,243.86,244.1,243.65,243.94,7394.0
2025-04-28 10:25:00,243.94,244.06,243.76,243.93,5813.0,243.94,244.06,243.76,243.93,5813.0
2025-04-28 10:30:00,243.75,243.82,243.5,243.76,11042.0,243.75,243.82,243.5,243.76,11042.0
2025-04-28 10:35:00,243.82,244.37,243.77,244.06,2236.0,243.82,244.37,243.77,244.06,2236.0
2025-04-28 10:40:00,244.05,244.63,244.05,244.63,4109.0,244.05,244.63,244.05,244.63,4109.0
2025-04-28 10:45:00,244.5,244.82,244.49,244.79,2885.0,244.5,244.82,244.49,244.79,2885.0
2025-04-28 10:50:00,244.75,245.01,244.67,244.89,10156.0,244.75,245.01,244.67,244.89,10156.0
2025-04-28 10:55:00,244.88,245.13,244.71,244.95,5708.0,244.88,245.13,244.71,244.95,5708.0
2025-04-28 11:00:00,244.72,244.94,244.52,244.69,7253.0,244.72,244.94,244.52,244.69,7253.0
2025-04-28 11:05:00,244.67,244.67,244.14,244.23,1675.0,244.67,244.67,244.14,244.23,1675.0
2025-04-28 11:10:00,244.15,244.35,244.14,244.25,9778.0,244.15,244.35,244.14,244.25,9778.0
2025-04-28 11:15:00,244.27,244.27,243.93,244.09,1881.0,244.27,244.27,243.93,244.09,1881.0
2025-04-28 11:20:00,244.1,244.12,243.67,243.8,7576.0,244.1,244.12,243.67,243.8,7576.0
2025-04-28 11:25:00,243.75,244.15,243.53,244.03,5131.0,243.75,244.15,243.53,244.03,5131.0
2025-04-28 11:30:00,243.85,244.11,243.84,243.84,5427.0,243.85,244.11,243.84,243.84,5427.0
2025-04-28 11:35:00,243.91,244.03,243.83,243.88,2630.0,243.91,244.03,243.83,243.88,2630.0
2025-04-28 11:40:00,243.91,244.14,243.86,243.9,7279.0,243.91,244.14,243.86,243.9,7279.0
2025-04-28 11:45:00,243.94,244.0,243.81,243.87,1861.0,243.94,244.0,243.81,243.87,1861.0
2025-04-28 11:50:00,244.0,244.35,243.96,244.0,18995.0,244.0,244.35,243.96,244.0,18995.0
2025-04-28 11:55:00,243.95,244.01,243.83,243.86,3645.0,243.95,244.01,243.83,243.86,3645.0
2025-04-28 12:00:00,243.74,243.76,243.3,243.45,6511.0,243.74,243.76,243.3,243.45,6511.0
2025-04-28 12:05:00,243.36,243.52,243.34,243.52,2395.0,243.36,243.52,243.34,243.52,2395.0
2025-04-28 12:10:00,243.51,243.75,243.51,243.73,1448.0,243.51,243.75,243.51,243.73,1448.0
2025-04-28 12:15:00,243.73,244.01,243.62,243.88,8227.0,243.73,244.01,243.62,243.88,8227.0
2025-04-28 12:20:00,243.88,244.12,243.75,244.11,4807.0,243.88,244.12,243.75,244.11,4807.0
2025-04-28 12:25:00,243.98,244.13,243.97,244.11,813.0,243.98,244.13,243.97,244.11,813.0
2025-04-28 12:30:00,244.09,244.12,243.69,243.69,8224.0,244.09,244.12,243.69,243.69,8224.0
2025-04-28 12:35:00,243.7,244.03,243.69,243.79,1587.0,243.7,244.03,243.69,243.79,1587.0
2025-04-28 12:40:00,243.93,244.04,243.87,244.02,2183.0,243.93,244.04,243.87,244.02,2183.0
2025-04-28 12:45:00,243.93,244.2,243.92,244.19,2020.0,243.93,244.2,243.92,244.19,2020.0
2025-04-28 12:50:00,244.08,244.19,243.8,243.87,2610.0,244.08,244.19,243.8,243.87,2610.0
2025-04-28 12:55:00,243.98,243.98,243.49,243.75,5698.0,243.98,243.98,243.49,243.75,5698.0
2025-04-28 13:00:00,243.83,244.08,243.75,243.93,3420.0,243.83,244.08,243.75,243.93,3420.0
2025-04-28 13:05:00,243.91,243.91,243.62,243.68,3651.0,243.91,243.91,243.62,243.68,3651.0
2025-04-28 13:10:00,243.69,243.76,243.57,243.71,1401.0,243.69,243.76,243.57,243.71,1401.0
2025-04-28 13:15:00,243.77,243.81,243.53,243.64,3238.0,243.77,243.81,243.53,243.64,3238.0
2025-04-28 13:20:00,243.52,243.64,243.51,243.58,1657.0,243.52,243.64,243.51,243.58,1657.0
2025-04-28 13:25:00,243.63,243.97,243.56,243.6,5707.0,243.63,243.97,243.56,243.6,5707.0
2025-04-28 13:30:00,243.62,243.72,243.41,243.67,4210.0,243.62,243.72,243.41,243.67,4210.0
2025-04-28 13:35:00,243.73,243.91,243.57,243.91,2636.0,243.73,243.91,243.57,243.91,2636.0
2025-04-28 13:40:00,243.87,244.09,243.87,244.08,3063.0,243.87,244.09,243.87,244.08,3063.0
2025-04-28 13:45:00,244.04,244.17,243.99,244.02,2660.0,244.04,244.17,243.99,244.02,2660.0
2025-04-28 13:50:00,244.06,244.27,244.02,244.24,3474.0,244.06,244.27,244.02,244.24,3474.0
2025-04-28 13:55:00,244.31,244.61,244.28,244.48,15168.0,244.31,244.61,244.28,244.48,15168.0
2025-04-28 14:00:00,244.6,244.61,244.3,244.61,6059.0,244.6,244.61,244.3,244.61,6059.0
2025-04-28 14:05:00,244.48,244.8,244.47,244.63,3500.0,244.48,244.8,244.47,244.63,3500.0
2025-04-28 14:10:00,244.63,244.74,244.26,244.38,7175.0,244.63,244.74,244.26,244.38,7175.0
2025-04-28 14:15:00,244.39,244.4,244.28,244.38,1778.0,244.39,244.4,244.28,244.38,1778.0
2025-04-28 14:20:00,244.29,244.63,244.27,244.61,3850.0,244.29,244.63,244.27,244.61,3850.0
2025-04-28 14:25:00,244.62,244.99,244.59,244.99,4576.0,244.62,244.99,244.59,244.99,4576.0
2025-04-28 14:30:00,244.99,245.22,244.95,244.95,8595.0,244.99,245.22,244.95,244.95,8595.0
2025-04-28 14:35:00,245.0,245.25,244.93,245.16,2633.0,245.0,245.25,244.93,245.16,2633.0
2025-04-28 14:40:00,245.13,245.29,245.09,245.19,5129.0,245.13,245.29,245.09,245.19,5129.0
2025-04-28 14:45:00,245.19,245.69,245.1,245.42,9495.0,245.19,245.69,245.1,245.42,9495.0
2025-04-28 14:50:00,245.48,245.48,245.21,245.28,6881.0,245.48,245.48,245.21,245.28,6881.0
2025-04-28 14:55:00,245.28,245.53,245.18,245.34,7847.0,245.28,245.53,245.18,245.34,7847.0
2025-04-28 15:00:00,245.32,245.79,245.22,245.61,8307.0,245.32,245.79,245.22,245.61,8307.0
2025-04-28 15:05:00,245.62,245.84,245.54,245.84,8177.0,245.62,245.84,245.54,245.84,8177.0
2025-04-28 15:10:00,245.91,246.08,245.77,246.08,4447.0,245.91,246.08,245.77,246.08,4447.0
2025-04-28 15:15:00,246.12,246.13,245.99,246.0,3657.0,246.12,246.13,245.99,246.0,3657.0
2025-04-28 15:20:00,246.01,246.04,245.82,245.89,7381.0,246.01,246.04,245.82,245.89,7381.0
2025-04-28 15:25:00,245.88,246.0,245.68,245.88,6816.0,245.88,246.0,245.68,245.88,6816.0
2025-04-28 15:30:00,245.89,245.95,245.62,245.63,7803.0,245.89,245.95,245.62,245.63,7803.0
2025-04-28 15:35:00,245.53,246.01,245.23,246.01,13647.0,245.53,246.01,245.23,246.01,13647.0
2025-04-28 15:40:00,245.93,245.93,245.72,245.79,12802.0,245.93,245.93,245.72,245.79,12802.0
2025-04-28 15:45:00,245.82,245.85,245.53,245.56,23995.0,245.82,245.85,245.53,245.56,23995.0
2025-04-28 15:50:00,245.51,246.09,245.5,245.93,26369.0,245.51,246.09,245.5,245.93,26369.0
2025-04-28 15:55:00,245.84,246.57,245.83,245.88,109355.0,245.84,246.57,245.83,245.88,109355.0
2025-04-29 09:30:00,245.61,245.61,243.55,245.22,20173.0,245.61,245.61,243.55,245.22,20173.0
2025-04-29 09:35:00,245.28,245.85,244.79,245.59,6054.0,245.28,245.85,244.79,245.59,6054.0
2025-04-29 09:40:00,245.86,246.06,245.79,245.86,6821.0,245.86,246.06,245.79,245.86,6821.0
2025-04-29 09:45:00,245.9,246.23,245.63,245.86,2300.0,245.9,246.23,245.63,245.86,2300.0
2025-04-29 09:50:00,245.98,246.18,245.75,245.75,500.0,245.98,246.18,245.75,245.75,500.0
2025-04-29 09:55:00,245.72,246.24,245.7,245.78,4891.0,245.72,246.24,245.7,245.78,4891.0
2025-04-29 10:00:00,245.77,245.98,245.52,245.98,8275.0,245.77,245.98,245.52,245.98,8275.0
2025-04-29 10:05:00,246.07,246.57,246.06,246.36,3360.0,246.07,246.57,246.06,246.36,3360.0
2025-04-29 10:10:00,246.3,246.57,246.14,246.36,4200.0,246.3,246.57,246.14,246.36,4200.0
2025-04-29 10:15:00,246.31,246.38,245.85,245.89,2568.0,246.31,246.38,245.85,245.89,2568.0
2025-04-29 10:20:00,245.81,245.81,245.0,245.08,837.0,245.81,245.81,245.0,245.08,837.0
2025-04-29 10:25:00,245.06,245.16,244.83,244.97,2139.0,245.06,245.16,244.83,244.97,2139.0
2025-04-29 10:30:00,245.13,245.42,245.04,245.4,2827.0,245.13,245.42,245.04,245.4,2827.0
2025-04-29 10:35:00,245.36,245.76,245.34,245.62,1900.0,245.36,245.76,245.34,245.62,1900.0
2025-04-29 10:40:00,245.72,245.81,245.64,245.72,846.0,245.72,245.81,245.64,245.72,846.0
2025-04-29 10:45:00,245.71,245.88,245.66,245.81,1967.0,245.71,245.88,245.66,245.81,1967.0
2025-04-29 10:50:00,245.81,246.17,245.81,246.17,1441.0,245.81,246.17,245.81,246.17,1441.0
2025-04-29 10:55:00,246.19,246.31,246.12,246.29,2411.0,246.19,246.31,246.12,246.29,2411.0
2025-04-29 11:00:00,246.38,246.39,245.82,245.99,3260.0,246.38,246.39,245.82,245.99,3260.0
2025-04-29 11:05:00,245.87,246.26,245.86,246.09,989.0,245.87,246.26,245.86,246.09,989.0
2025-04-29 11:10:00,245.91,246.26,245.91,245.92,5950.0,245.91,246.26,245.91,245.92,5950.0
2025-04-29 11:15:00,246.11,246.11,245.46,245.5,1828.0,246.11,246.11,245.46,245.5,1828.0
2025-04-29 11:20:00,245.49,245.7,245.37,245.48,1843.0,245.49,245.7,245.37,245.48,1843.0
2025-04-29 11:25:00,245.59,245.83,245.32,245.76,4451.0,245.59,245.83,245.32,245.76,4451.0
2025-04-29 11:30:00,245.69,245.76,245.14,245.19,4593.0,245.69,245.76,245.14,245.19,4593.0
2025-04-29 11:35:00,245.17,245.39,245.05,245.39,917.0,245.17,245.39,245.05,245.39,917.0
2025-04-29 11:40:00,245.39,245.65,245.31,245.65,1842.0,245.39,245.65,245.31,245.65,1842.0
2025-04-29 11:45:00,245.65,245.75,245.65,245.75,1634.0,245.65,245.75,245.65,245.75,1634.0
2025-04-29 11:50:00,245.84,246.01,245.75,245.79,1227.0,245.84,246.01,245.75,245.79,1227.0
2025-04-29 11:55:00,245.8,245.9,245.79,245.88,3170.0,245.8,245.9,245.79,245.88,3170.0
2025-04-29 12:00:00,245.78,245.93,245.62,245.92,1850.0,245.78,245.93,245.62,245.92,1850.0
2025-04-29 12:05:00,245.92,245.92,245.91,245.92,369.0,245.92,245.92,245.91,245.92,369.0
2025-04-29 12:10:00,246.29,246.29,246.09,246.17,2304.0,246.29,246.29,246.09,246.17,2304.0
2025-04-29 12:15:00,246.27,246.3,246.04,246.21,4014.0,246.27,246.3,246.04,246.21,4014.0
2025-04-29 12:20:00,246.12,246.13,245.84,245.94,2124.0,246.12,246.13,245.84,245.94,2124.0
2025-04-29 12:25:00,245.95,246.02,245.82,245.98,1194.0,245.95,246.02,245.82,245.98,1194.0
2025-04-29 12:30:00,245.96,245.96,245.95,245.96,403.0,245.96,245.96,245.95,245.96,403.0
2025-04-29 12:35:00,245.96,245.96,245.78,245.78,1014.0,245.96,245.96,245.78,245.78,1014.0
2025-04-29 12:40:00,245.96,245.98,245.79,245.79,650.0,245.96,245.98,245.79,245.79,650.0
2025-04-29 12:45:00,245.74,245.74,245.42,245.48,2682.0,245.74,245.74,245.42,245.48,2682.0
2025-04-29 12:50:00,245.43,245.64,245.42,245.62,750.0,245.43,245.64,245.42,245.62,750.0
2025-04-29 12:55:00,245.64,245.66,245.54,245.66,2484.0,245.64,245.66,245.54,245.66,2484.0
2025-04-29 13:00:00,245.65,245.89,245.65,245.87,1117.0,245.65,245.89,245.65,245.87,1117.0
2025-04-29 13:05:00,245.81,245.98,245.81,245.98,750.0,245.81,245.98,245.81,245.98,750.0
2025-04-29 13:10:00,246.03,246.26,245.98,246.17,1714.0,246.03,246.26,245.98,246.17,1714.0
2025-04-29 13:15:00,246.34,246.5,246.34,246.49,1979.0,246.34,246.5,246.34,246.49,1979.0
2025-04-29 13:20:00,246.45,246.51,246.45,246.49,1452.0,246.45,246.51,246.45,246.49,1452.0
2025-04-29 13:25:00,246.52,246.7,246.52,246.66,3537.0,246.52,246.7,246.52,246.66,3537.0
2025-04-29 13:30:00,246.64,246.68,246.34,246.5,3145.0,246.64,246.68,246.34,246.5,3145.0
2025-04-29 13:35:00,246.66,246.8,246.53,246.8,1642.0,246.66,246.8,246.53,246.8,1642.0
2025-04-29 13:40:00,246.95,247.05,246.93,247.05,800.0,246.95,247.05,246.93,247.05,800.0
2025-04-29 13:45:00,246.96,247.26,246.92,247.26,2554.0,246.96,247.26,246.92,247.26,2554.0
2025-04-29 13:50:00,247.12,247.29,247.09,247.14,6234.0,247.12,247.29,247.09,247.14,6234.0
2025-04-29 13:55:00,247.19,247.29,247.13,247.17,1582.0,247.19,247.29,247.13,247.17,1582.0
2025-04-29 14:00:00,247.17,247.17,247.11,247.16,500.0,247.17,247.17,247.11,247.16,500.0
2025-04-29 14:05:00,247.17,247.55,247.07,247.07,3033.0,247.17,247.55,247.07,247.07,3033.0
2025-04-29 14:10:00,247.31,247.38,247.25,247.38,1688.0,247.31,247.38,247.25,247.38,1688.0
2025-04-29 14:15:00,247.56,247.75,247.56,247.7,2107.0,247.56,247.75,247.56,247.7,2107.0
2025-04-29 14:20:00,247.59,247.72,247.39,247.53,5654.0,247.59,247.72,247.39,247.53,5654.0
2025-04-29 14:25:00,247.5,247.6,247.48,247.6,1490.0,247.5,247.6,247.48,247.6,1490.0
2025-04-29 14:30:00,247.53,247.67,247.53,247.58,1863.0,247.53,247.67,247.53,247.58,1863.0
2025-04-29 14:35:00,247.68,247.84,247.6,247.6,2580.0,247.68,247.84,247.6,247.6,2580.0
2025-04-29 14:40:00,247.58,247.62,247.57,247.62,500.0,247.58,247.62,247.57,247.62,500.0
2025-04-29 14:45:00,247.46,247.66,247.35,247.65,2958.0,247.46,247.66,247.35,247.65,2958.0
2025-04-29 14:50:00,247.56,247.7,247.43,247.58,2605.0,247.56,247.7,247.43,247.58,2605.0
2025-04-29 14:55:00,247.65,247.73,247.64,247.69,1762.0,247.65,247.73,247.64,247.69,1762.0
2025-04-29 15:00:00,247.68,247.73,247.63,247.64,1210.0,247.68,247.73,247.63,247.64,1210.0
2025-04-29 15:05:00,247.62,247.77,247.54,247.54,2991.0,247.62,247.77,247.54,247.54,2991.0
2025-04-29 15:10:00,247.69,247.7,247.54,247.68,4300.0,247.69,247.7,247.54,247.68,4300.0
2025-04-29 15:15:00,247.69,247.71,247.53,247.54,3403.0,247.69,247.71,247.53,247.54,3403.0
2025-04-29 15:20:00,247.54,247.57,247.42,247.57,3714.0,247.54,247.57,247.42,247.57,3714.0
2025-04-29 15:25:00,247.6,247.6,247.32,247.32,3040.0,247.6,247.6,247.32,247.32,3040.0
2025-04-29 15:30:00,247.36,247.5,247.31,247.41,3167.0,247.36,247.5,247.31,247.41,3167.0
2025-04-29 15:35:00,247.31,247.51,247.28,247.49,4381.0,247.31,247.51,247.28,247.49,4381.0
2025-04-29 15:40:00,247.44,247.54,247.36,247.48,4877.0,247.44,247.54,247.36,247.48,4877.0
2025-04-29 15:45:00,247.38,247.66,247.29,247.64,5705.0,247.38,247.66,247.29,247.64,5705.0
2025-04-29 15:50:00,247.68,248.05,247.49,247.68,18821.0,247.68,248.05,247.49,247.68,18821.0
2025-04-29 15:55:00,247.55,247.79,247.49,247.71,46289.0,247.55,247.79,247.49,247.71,46289.0
2025-04-30 09:30:00,247.02,248.17,244.36,246.19,31747.0,247.02,248.17,244.36,246.19,31747.0
2025-04-30 09:35:00,246.21,247.21,245.43,245.8,5981.0,246.21,247.21,245.43,245.8,5981.0
2025-04-30 09:40:00,246.43,246.71,245.95,245.95,3804.0,246.43,246.71,245.95,245.95,3804.0
2025-04-30 09:45:00,245.99,246.01,245.51,245.71,4192.0,245.99,246.01,245.51,245.71,4192.0
2025-04-30 09:50:00,245.56,245.58,244.77,244.83,3474.0,245.56,245.58,244.77,244.83,3474.0
2025-04-30 09:55:00,245.01,245.27,244.84,245.27,2626.0,245.01,245.27,244.84,245.27,2626.0
2025-04-30 10:00:00,244.87,245.24,244.54,245.01,14976.0,244.87,245.24,244.54,245.01,14976.0
2025-04-30 10:05:00,245.03,245.65,244.97,245.52,5641.0,245.03,245.65,244.97,245.52,5641.0
2025-04-30 10:10:00,245.55,246.18,245.39,246.0,3008.0,245.55,246.18,245.39,246.0,3008.0
2025-04-30 10:15:00,246.07,246.07,245.63,245.95,4457.0,246.07,246.07,245.63,245.95,4457.0
2025-04-30 10:20:00,246.06,246.32,245.74,246.32,2508.0,246.06,246.32,245.74,246.32,2508.0
2025-04-30 10:25:00,246.28,246.4,245.95,246.0,2301.0,246.28,246.4,245.95,246.0,2301.0
2025-04-30 10:30:00,246.14,246.7,246.14,246.7,2817.0,246.14,246.7,246.14,246.7,2817.0
2025-04-30 10:35:00,246.49,246.63,246.4,246.63,1560.0,246.49,246.63,246.4,246.63,1560.0
2025-04-30 10:40:00,246.62,246.88,246.38,246.87,2242.0,246.62,246.88,246.38,246.87,2242.0
2025-04-30 10:45:00,246.9,247.51,246.81,247.46,2043.0,246.9,247.51,246.81,247.46,2043.0
2025-04-30 10:50:00,247.32,247.69,246.95,247.62,6187.0,247.32,247.69,246.95,247.62,6187.0
2025-04-30 10:55:00,247.56,247.84,247.5,247.5,10755.0,247.56,247.84,247.5,247.5,10755.0
2025-04-30 11:00:00,247.51,247.65,247.35,247.58,2666.0,247.51,247.65,247.35,247.58,2666.0
2025-04-30 11:05:00,247.48,247.6,247.2,247.6,4903.0,247.48,247.6,247.2,247.6,4903.0
2025-04-30 11:10:00,247.48,247.79,247.47,247.69,2172.0,247.48,247.79,247.47,247.69,2172.0
2025-04-30 11:15:00,247.69,247.81,247.63,247.74,5450.0,247.69,247.81,247.63,247.74,5450.0
2025-04-30 11:20:00,247.74,248.0,247.73,247.84,9262.0,247.74,248.0,247.73,247.84,9262.0
2025-04-30 11:25:00,247.75,247.87,247.58,247.7,3774.0,247.75,247.87,247.58,247.7,3774.0
2025-04-30 11:30:00,247.72,248.01,247.66,247.84,2293.0,247.72,248.01,247.66,247.84,2293.0
2025-04-30 11:35:00,247.9,247.9,247.82,247.83,400.0,247.9,247.9,247.82,247.83,400.0
2025-04-30 11:40:00,247.89,247.94,247.7,247.7,3129.0,247.89,247.94,247.7,247.7,3129.0
2025-04-30 11:45:00,247.81,247.83,247.59,247.8,5198.0,247.81,247.83,247.59,247.8,5198.0
2025-04-30 11:50:00,247.86,247.88,247.6,247.76,2191.0,247.86,247.88,247.6,247.76,2191.0
2025-04-30 11:55:00,247.72,248.03,247.71,247.96,2766.0,247.72,248.03,247.71,247.96,2766.0
2025-04-30 12:00:00,247.96,248.22,247.92,248.0,2069.0,247.96,248.22,247.92,248.0,2069.0
2025-04-30 12:05:00,248.03,248.24,247.99,248.24,2538.0,248.03,248.24,247.99,248.24,2538.0
2025-04-30 12:10:00,248.17,248.17,247.88,247.91,1702.0,248.17,248.17,247.88,247.91,1702.0
2025-04-30 12:15:00,247.86,248.08,247.86,248.02,3437.0,247.86,248.08,247.86,248.02,3437.0
2025-04-30 12:20:00,248.02,248.1,247.76,247.76,2317.0,248.02,248.1,247.76,247.76,2317.0
2025-04-30 12:25:00,247.83,247.91,247.8,247.9,1158.0,247.83,247.91,247.8,247.9,1158.0
2025-04-30 12:30:00,248.09,248.17,248.01,248.13,450.0,248.09,248.17,248.01,248.13,450.0
2025-04-30 12:35:00,248.12,248.67,248.04,248.63,3443.0,248.12,248.67,248.04,248.63,3443.0
2025-04-30 12:40:00,248.71,248.71,248.5,248.65,2308.0,248.71,248.71,248.5,248.65,2308.0
2025-04-30 12:45:00,248.76,248.76,248.65,248.73,907.0,248.76,248.76,248.65,248.73,907.0
2025-04-30 12:50:00,248.62,248.9,248.57,248.9,1918.0,248.62,248.9,248.57,248.9,1918.0
2025-04-30 12:55:00,248.89,249.14,248.81,248.87,8192.0,248.89,249.14,248.81,248.87,8192.0
2025-04-30 13:00:00,248.81,248.99,248.72,248.99,1352.0,248.81,248.99,248.72,248.99,1352.0
2025-04-30 13:05:00,248.9,248.91,248.39,248.39,1632.0,248.9,248.91,248.39,248.39,1632.0
2025-04-30 13:10:00,248.38,248.38,247.97,248.1,2559.0,248.38,248.38,247.97,248.1,2559.0
2025-04-30 13:15:00,248.37,248.4,248.37,248.4,416.0,248.37,248.4,248.37,248.4,416.0
2025-04-30 13:20:00,248.53,248.53,248.34,248.34,927.0,248.53,248.53,248.34,248.34,927.0
2025-04-30 13:25:00,248.46,249.07,248.44,249.07,4066.0,248.46,249.07,248.44,249.07,4066.0
2025-04-30 13:30:00,248.98,249.01,248.82,249.01,1465.0,248.98,249.01,248.82,249.01,1465.0
2025-04-30 13:35:00,249.02,249.05,248.83,248.89,8294.0,249.02,249.05,248.83,248.89,8294.0
2025-04-30 13:40:00,248.79,249.03,248.79,248.92,1485.0,248.79,249.03,248.79,248.92,1485.0
2025-04-30 13:45:00,248.89,248.95,248.88,248.95,551.0,248.89,248.95,248.88,248.95,551.0
2025-04-30 13:50:00,248.93,249.08,248.93,249.08,2649.0,248.93,249.08,248.93,249.08,2649.0
2025-04-30 13:55:00,248.85,248.96,248.8,248.96,3050.0,248.85,248.96,248.8,248.96,3050.0
2025-04-30 14:00:00,248.92,248.92,248.79,248.92,1580.0,248.92,248.92,248.79,248.92,1580.0
2025-04-30 14:05:00,248.9,249.41,248.79,248.99,4839.0,248.9,249.41,248.79,248.99,4839.0
2025-04-30 14:10:00,248.94,249.18,248.85,248.89,2562.0,248.94,249.18,248.85,248.89,2562.0
2025-04-30 14:15:00,249.02,249.28,248.93,248.94,2880.0,249.02,249.28,248.93,248.94,2880.0
2025-04-30 14:20:00,248.99,248.99,248.77,248.87,1100.0,248.99,248.99,248.77,248.87,1100.0
2025-04-30 14:25:00,248.87,248.87,248.15,248.34,4640.0,248.87,248.87,248.15,248.34,4640.0
2025-04-30 14:30:00,248.61,248.61,248.33,248.42,4295.0,248.61,248.61,248.33,248.42,4295.0
2025-04-30 14:35:00,248.27,248.27,247.96,248.0,2107.0,248.27,248.27,247.96,248.0,2107.0
2025-04-30 14:40:00,248.06,248.18,247.98,247.98,3101.0,248.06,248.18,247.98,247.98,3101.0
2025-04-30 14:45:00,247.97,248.38,247.96,248.28,2734.0,247.97,248.38,247.96,248.28,2734.0
2025-04-30 14:50:00,248.25,248.28,248.08,248.18,1960.0,248.25,248.28,248.08,248.18,1960.0
2025-04-30 14:55:00,248.26,248.27,247.9,247.98,2887.0,248.26,248.27,247.9,247.98,2887.0
2025-04-30 15:00:00,248.02,248.12,247.96,248.08,2367.0,248.02,248.12,247.96,248.08,2367.0
2025-04-30 15:05:00,248.18,248.18,248.03,248.09,1279.0,248.18,248.18,248.03,248.09,1279.0
2025-04-30 15:10:00,248.09,248.48,248.08,248.47,2721.0,248.09,248.48,248.08,248.47,2721.0
2025-04-30 15:15:00,248.57,248.57,248.33,248.34,4348.0,248.57,248.57,248.33,248.34,4348.0
2025-04-30 15:20:00,248.33,248.6,248.32,248.54,3547.0,248.33,248.6,248.32,248.54,3547.0
2025-04-30 15:25:00,248.49,248.49,248.11,248.17,8056.0,248.49,248.49,248.11,248.17,8056.0
2025-04-30 15:30:00,248.23,248.23,248.01,248.14,6020.0,248.23,248.23,248.01,248.14,6020.0
2025-04-30 15:35:00,248.08,248.3,247.89,248.28,11774.0,248.08,248.3,247.89,248.28,11774.0
2025-04-30 15:40:00,248.3,249.11,248.2,249.11,14279.0,248.3,249.11,248.2,249.11,14279.0
2025-04-30 15:45:00,249.02,249.94,249.02,249.82,19274.0,249.02,249.94,249.02,249.82,19274.0
2025-04-30 15:50:00,249.76,251.58,249.76,251.34,32947.0,249.76,251.58,249.76,251.34,32947.0
2025-04-30 15:55:00,251.18,251.7,250.6,250.75,107226.0,251.18,251.7,250.6,250.75,107226.0
2025-05-01 09:30:00,249.19,249.19,246.19,247.03,14080.0,249.19,249.19,246.19,247.03,14080.0
2025-05-01 09:35:00,247.12,247.97,247.0,247.97,2737.0,247.12,247.97,247.0,247.97,2737.0
2025-05-01 09:40:00,248.38,248.65,247.51,247.56,5070.0,248.38,248.65,247.51,247.56,5070.0
2025-05-01 09:45:00,247.66,247.82,247.3,247.81,1832.0,247.66,247.82,247.3,247.81,1832.0
2025-05-01 09:50:00,248.12,248.92,248.05,248.62,5938.0,248.12,248.92,248.05,248.62,5938.0
2025-05-01 09:55:00,248.63,248.63,248.25,248.36,4348.0,248.63,248.63,248.25,248.36,4348.0
2025-05-01 10:00:00,248.54,249.36,248.21,249.33,9385.0,248.54,249.36,248.21,249.33,9385.0
2025-05-01 10:05:00,249.31,249.61,249.24,249.47,3822.0,249.31,249.61,249.24,249.47,3822.0
2025-05-01 10:10:00,249.7,249.82,249.49,249.68,9659.0,249.7,249.82,249.49,249.68,9659.0
2025-05-01 10:15:00,249.87,250.14,248.46,248.68,46584.0,249.87,250.14,248.46,248.68,46584.0
2025-05-01 10:20:00,248.75,249.54,248.62,249.54,5996.0,248.75,249.54,248.62,249.54,5996.0
2025-05-01 10:25:00,249.64,249.79,249.49,249.67,2503.0,249.64,249.79,249.49,249.67,2503.0
2025-05-01 10:30:00,249.37,249.42,249.07,249.07,1751.0,249.37,249.42,249.07,249.07,1751.0
2025-05-01 10:35:00,248.99,249.21,248.79,249.19,6116.0,248.99,249.21,248.79,249.19,6116.0
2025-05-01 10:40:00,249.12,249.4,249.03,249.35,5367.0,249.12,249.4,249.03,249.35,5367.0
2025-05-01 10:45:00,249.21,249.46,249.1,249.22,3021.0,249.21,249.46,249.1,249.22,3021.0
2025-05-01 10:50:00,249.27,249.27,248.9,249.19,5058.0,249.27,249.27,248.9,249.19,5058.0
2025-05-01 10:55:00,249.3,249.61,249.3,249.61,5664.0,249.3,249.61,249.3,249.61,5664.0
2025-05-01 11:00:00,249.61,249.75,249.44,249.67,6225.0,249.61,249.75,249.44,249.67,6225.0
2025-05-01 11:05:00,249.68,249.68,249.3,249.47,2684.0,249.68,249.68,249.3,249.47,2684.0
2025-05-01 11:10:00,249.36,249.53,249.34,249.47,3522.0,249.36,249.53,249.34,249.47,3522.0
2025-05-01 11:15:00,249.55,249.88,249.54,249.76,13300.0,249.55,249.88,249.54,249.76,13300.0
2025-05-01 11:20:00,249.91,249.94,249.69,249.94,4236.0,249.91,249.94,249.69,249.94,4236.0
2025-05-01 11:25:00,249.92,249.92,249.56,249.62,3648.0,249.92,249.92,249.56,249.62,3648.0
2025-05-01 11:30:00,249.61,249.61,249.15,249.46,5201.0,249.61,249.61,249.15,249.46,5201.0
2025-05-01 11:35:00,249.46,249.61,249.4,249.49,5494.0,249.46,249.61,249.4,249.49,5494.0
2025-05-01 11:40:00,249.43,249.66,249.33,249.58,3674.0,249.43,249.66,249.33,249.58,3674.0
2025-05-01 11:45:00,249.58,249.58,249.43,249.45,1913.0,249.58,249.58,249.43,249.45,1913.0
2025-05-01 11:50:00,249.59,249.59,249.48,249.48,767.0,249.59,249.59,249.48,249.48,767.0
2025-05-01 11:55:00,249.48,249.51,248.91,249.34,9438.0,249.48,249.51,248.91,249.34,9438.0
2025-05-01 12:00:00,249.34,249.36,249.14,249.26,2385.0,249.34,249.36,249.14,249.26,2385.0
2025-05-01 12:05:00,249.22,249.28,249.01,249.18,2755.0,249.22,249.28,249.01,249.18,2755.0
2025-05-01 12:10:00,249.08,249.08,248.81,248.81,1363.0,249.08,249.08,248.81,248.81,1363.0
2025-05-01 12:15:00,248.81,248.87,248.59,248.74,5928.0,248.81,248.87,248.59,248.74,5928.0
2025-05-01 12:20:00,248.77,249.02,248.6,248.61,2265.0,248.77,249.02,248.6,248.61,2265.0
2025-05-01 12:25:00,248.53,248.79,248.53,248.77,3684.0,248.53,248.79,248.53,248.77,3684.0
2025-05-01 12:30:00,248.84,248.94,248.83,248.94,1424.0,248.84,248.94,248.83,248.94,1424.0
2025-05-01 12:35:00,249.08,249.12,248.97,248.97,1130.0,249.08,249.12,248.97,248.97,1130.0
2025-05-01 12:40:00,248.9,248.9,248.73,248.83,2512.0,248.9,248.9,248.73,248.83,2512.0
2025-05-01 12:45:00,248.7,248.76,248.65,248.74,761.0,248.7,248.76,248.65,248.74,761.0
2025-05-01 12:50:00,248.8,248.95,248.79,248.95,1700.0,248.8,248.95,248.79,248.95,1700.0
2025-05-01 12:55:00,249.01,249.02,248.91,249.01,1600.0,249.01,249.02,248.91,249.01,1600.0
2025-05-01 13:00:00,249.16,249.29,249.01,249.29,2941.0,249.16,249.29,249.01,249.29,2941.0
2025-05-01 13:05:00,249.43,249.78,249.43,249.69,2026.0,249.43,249.78,249.43,249.69,2026.0
2025-05-01 13:10:00,249.73,249.76,249.72,249.76,623.0,249.73,249.76,249.72,249.76,623.0
2025-05-01 13:15:00,249.8,249.99,249.8,249.99,2456.0,249.8,249.99,249.8,249.99,2456.0
2025-05-01 13:20:00,249.95,250.18,249.95,250.03,1238.0,249.95,250.18,249.95,250.03,1238.0
2025-05-01 13:25:00,250.03,250.12,249.7,249.7,2830.0,250.03,250.12,249.7,249.7,2830.0
2025-05-01 13:30:00,249.74,249.97,249.71,249.93,4054.0,249.74,249.97,249.71,249.93,4054.0
2025-05-01 13:35:00,249.96,250.16,249.85,249.85,3853.0,249.96,250.16,249.85,249.85,3853.0
2025-05-01 13:40:00,249.75,249.75,249.33,249.33,2310.0,249.75,249.75,249.33,249.33,2310.0
2025-05-01 13:45:00,249.33,249.35,249.33,249.33,1320.0,249.33,249.35,249.33,249.33,1320.0
2025-05-01 13:50:00,249.34,249.57,249.28,249.37,3341.0,249.34,249.57,249.28,249.37,3341.0
2025-05-01 13:55:00,249.41,249.51,249.33,249.35,2000.0,249.41,249.51,249.33,249.35,2000.0
2025-05-01 14:00:00,249.37,249.74,249.37,249.67,2050.0,249.37,249.74,249.37,249.67,2050.0
2025-05-01 14:05:00,249.75,249.87,249.6,249.8,7079.0,249.75,249.87,249.6,249.8,7079.0
2025-05-01 14:10:00,249.7,249.9,249.69,249.71,1925.0,249.7,249.9,249.69,249.71,1925.0
2025-05-01 14:15:00,249.71,250.12,249.71,249.93,3329.0,249.71,250.12,249.71,249.93,3329.0
2025-05-01 14:20:00,249.93,249.96,249.73,249.73,1200.0,249.93,249.96,249.73,249.73,1200.0
2025-05-01 14:25:00,249.73,249.98,249.65,249.98,3011.0,249.73,249.98,249.65,249.98,3011.0
2025-05-01 14:30:00,250.05,250.16,249.99,249.99,3125.0,250.05,250.16,249.99,249.99,3125.0
2025-05-01 14:35:00,250.03,250.09,249.94,250.04,2384.0,250.03,250.09,249.94,250.04,2384.0
2025-05-01 14:40:00,250.09,250.21,250.09,250.21,2546.0,250.09,250.21,250.09,250.21,2546.0
2025-05-01 14:45:00,250.24,250.24,250.01,250.12,1643.0,250.24,250.24,250.01,250.12,1643.0
2025-05-01 14:50:00,250.11,250.25,249.94,249.96,1633.0,250.11,250.25,249.94,249.96,1633.0
2025-05-01 14:55:00,250.0,250.21,249.95,249.95,2311.0,250.0,250.21,249.95,249.95,2311.0
2025-05-01 15:00:00,249.94,250.12,249.87,250.1,2072.0,249.94,250.12,249.87,250.1,2072.0
2025-05-01 15:05:00,250.09,250.09,249.87,249.93,2804.0,250.09,250.09,249.87,249.93,2804.0
2025-05-01 15:10:00,249.82,249.86,249.59,249.85,2837.0,249.82,249.86,249.59,249.85,2837.0
2025-05-01 15:15:00,249.84,249.96,249.69,249.69,5482.0,249.84,249.96,249.69,249.69,5482.0
2025-05-01 15:20:00,249.89,250.1,249.89,250.1,1300.0,249.89,250.1,249.89,250.1,1300.0
2025-05-01 15:25:00,250.01,250.42,250.01,250.42,2936.0,250.01,250.42,250.01,250.42,2936.0
2025-05-01 15:30:00,250.42,250.46,250.28,250.37,3673.0,250.42,250.46,250.28,250.37,3673.0
2025-05-01 15:35:00,250.3,250.46,250.22,250.29,5747.0,250.3,250.46,250.22,250.29,5747.0
2025-05-01 15:40:00,250.29,250.49,250.27,250.49,2650.0,250.29,250.49,250.27,250.49,2650.0
2025-05-01 15:45:00,250.55,250.69,250.45,250.57,3735.0,250.55,250.69,250.45,250.57,3735.0
2025-05-01 15:50:00,250.68,250.68,249.81,249.81,14295.0,250.68,250.68,249.81,249.81,14295.0
2025-05-01 15:55:00,249.71,249.71,249.16,249.41,32057.0,249.71,249.71,249.16,249.41,32057.0
2025-05-02 09:30:00,251.56,251.78,251.1,251.41,14193.0,251.56,251.78,251.1,251.41,14193.0
2025-05-02 09:35:00,251.96,252.3,251.56,251.94,2254.0,251.96,252.3,251.56,251.94,2254.0
2025-05-02 09:40:00,252.09,252.4,251.88,252.34,2560.0,252.09,252.4,251.88,252.34,2560.0
2025-05-02 09:45:00,252.05,252.05,251.66,251.85,2123.0,252.05,252.05,251.66,251.85,2123.0
2025-05-02 09:50:00,251.85,252.02,251.38,251.95,10852.0,251.85,252.02,251.38,251.95,10852.0
2025-05-02 09:55:00,252.01,252.01,251.59,251.59,1616.0,252.01,252.01,251.59,251.59,1616.0
2025-05-02 10:00:00,251.96,252.09,251.79,251.85,2377.0,251.96,252.09,251.79,251.85,2377.0
2025-05-02 10:05:00,251.8,251.82,251.5,251.71,4303.0,251.8,251.82,251.5,251.71,4303.0
2025-05-02 10:10:00,251.86,252.04,251.56,251.88,2620.0,251.86,252.04,251.56,251.88,2620.0
2025-05-02 10:15:00,251.73,251.93,251.68,251.83,911.0,251.73,251.93,251.68,251.83,911.0
2025-05-02 10:20:00,251.66,251.92,251.45,251.65,2567.0,251.66,251.92,251.45,251.65,2567.0
2025-05-02 10:25:00,251.93,251.93,251.62,251.93,1476.0,251.93,251.93,251.62,251.93,1476.0
2025-05-02 10:30:00,251.78,251.78,251.49,251.53,1812.0,251.78,251.78,251.49,251.53,1812.0
2025-05-02 10:35:00,251.52,251.67,251.32,251.58,2172.0,251.52,251.67,251.32,251.58,2172.0
2025-05-02 10:40:00,251.56,251.56,251.25,251.29,1155.0,251.56,251.56,251.25,251.29,1155.0
2025-05-02 10:45:00,251.22,251.22,250.89,251.15,1999.0,251.22,251.22,250.89,251.15,1999.0
2025-05-02 10:50:00,251.2,251.33,251.03,251.04,1659.0,251.2,251.33,251.03,251.04,1659.0
2025-05-02 10:55:00,250.78,251.05,250.65,250.87,5401.0,250.78,251.05,250.65,250.87,5401.0
2025-05-02 11:00:00,250.93,250.93,250.58,250.68,2758.0,250.93,250.93,250.58,250.68,2758.0
2025-05-02 11:05:00,250.64,250.67,250.17,250.17,1727.0,250.64,250.67,250.17,250.17,1727.0
2025-05-02 11:10:00,250.18,250.44,250.18,250.31,1213.0,250.18,250.44,250.18,250.31,1213.0
2025-05-02 11:15:00,250.38,250.66,250.25,250.66,2105.0,250.38,250.66,250.25,250.66,2105.0
2025-05-02 11:20:00,250.56,250.69,250.45,250.57,2156.0,250.56,250.69,250.45,250.57,2156.0
2025-05-02 11:25:00,250.44,250.58,250.19,250.19,4013.0,250.44,250.58,250.19,250.19,4013.0
2025-05-02 11:30:00,250.4,250.85,250.39,250.72,4181.0,250.4,250.85,250.39,250.72,4181.0
2025-05-02 11:35:00,250.61,250.81,250.52,250.72,3178.0,250.61,250.81,250.52,250.72,3178.0
2025-05-02 11:40:00,250.8,250.82,250.51,250.51,1600.0,250.8,250.82,250.51,250.51,1600.0
2025-05-02 11:45:00,250.56,250.66,250.55,250.66,1140.0,250.56,250.66,250.55,250.66,1140.0
2025-05-02 11:50:00,250.68,250.78,250.5,250.69,1573.0,250.68,250.78,250.5,250.69,1573.0
2025-05-02 11:55:00,250.81,250.82,250.7,250.7,300.0,250.81,250.82,250.7,250.7,300.0
2025-05-02 12:00:00,250.81,251.08,250.7,251.01,5241.0,250.81,251.08,250.7,251.01,5241.0
2025-05-02 12:05:00,251.01,251.14,250.73,250.75,4717.0,251.01,251.14,250.73,250.75,4717.0
2025-05-02 12:10:00,250.77,250.79,250.6,250.65,1101.0,250.77,250.79,250.6,250.65,1101.0
2025-05-02 12:15:00,250.65,250.65,250.17,250.19,3287.0,250.65,250.65,250.17,250.19,3287.0
2025-05-02 12:20:00,250.13,250.25,250.01,250.03,1261.0,250.13,250.25,250.01,250.03,1261.0
2025-05-02 12:25:00,250.01,250.2,250.01,250.1,2717.0,250.01,250.2,250.01,250.1,2717.0
2025-05-02 12:30:00,250.03,250.15,249.93,250.06,2344.0,250.03,250.15,249.93,250.06,2344.0
2025-05-02 12:35:00,249.98,250.07,249.73,249.77,2609.0,249.98,250.07,249.73,249.77,2609.0
2025-05-02 12:40:00,249.74,249.74,249.56,249.69,1937.0,249.74,249.74,249.56,249.69,1937.0
2025-05-02 12:45:00,249.58,249.61,249.41,249.42,644.0,249.58,249.61,249.41,249.42,644.0
2025-05-02 12:50:00,249.52,250.03,249.5,249.91,3673.0,249.52,250.03,249.5,249.91,3673.0
2025-05-02 12:55:00,250.01,250.16,250.01,250.16,900.0,250.01,250.16,250.01,250.16,900.0
2025-05-02 13:00:00,250.2,250.32,250.19,250.3,1400.0,250.2,250.32,250.19,250.3,1400.0
2025-05-02 13:05:00,250.21,250.21,250.11,250.2,2279.0,250.21,250.21,250.11,250.2,2279.0
2025-05-02 13:10:00,250.08,250.21,249.87,249.88,1060.0,250.08,250.21,249.87,249.88,1060.0
2025-05-02 13:15:00,249.87,249.88,249.56,249.56,400.0,249.87,249.88,249.56,249.56,400.0
2025-05-02 13:20:00,249.76,249.77,249.4,249.4,2806.0,249.76,249.77,249.4,249.4,2806.0
2025-05-02 13:25:00,249.56,249.59,249.28,249.37,2856.0,249.56,249.59,249.28,249.37,2856.0
2025-05-02 13:30:00,249.37,249.51,249.14,249.35,25919.0,249.37,249.51,249.14,249.35,25919.0
2025-05-02 13:35:00,249.36,249.36,249.12,249.12,2005.0,249.36,249.36,249.12,249.12,2005.0
2025-05-02 13:40:00,249.27,249.68,249.04,249.59,8568.0,249.27,249.68,249.04,249.59,8568.0
2025-05-02 13:45:00,249.59,249.74,249.59,249.65,823.0,249.59,249.74,249.59,249.65,823.0
2025-05-02 13:50:00,249.73,249.73,249.57,249.57,1058.0,249.73,249.73,249.57,249.57,1058.0
2025-05-02 13:55:00,249.69,249.83,249.66,249.66,2436.0,249.69,249.83,249.66,249.66,2436.0
2025-05-02 14:00:00,249.75,249.8,249.69,249.69,522.0,249.75,249.8,249.69,249.69,522.0
2025-05-02 14:05:00,249.78,250.14,249.78,250.02,4072.0,249.78,250.14,249.78,250.02,4072.0
2025-05-02 14:10:00,250.04,250.12,249.88,249.94,5689.0,250.04,250.12,249.88,249.94,5689.0
2025-05-02 14:15:00,249.96,250.09,249.86,249.86,1978.0,249.96,250.09,249.86,249.86,1978.0
2025-05-02 14:20:00,249.93,250.01,249.81,249.92,1703.0,249.93,250.01,249.81,249.92,1703.0
2025-05-02 14:25:00,249.92,249.99,249.75,249.75,2429.0,249.92,249.99,249.75,249.75,2429.0
2025-05-02 14:30:00,249.75,250.32,249.75,250.32,18229.0,249.75,250.32,249.75,250.32,18229.0
2025-05-02 14:35:00,250.5,250.5,250.27,250.27,1501.0,250.5,250.5,250.27,250.27,1501.0
2025-05-02 14:40:00,250.34,250.37,250.25,250.27,9732.0,250.34,250.37,250.25,250.27,9732.0
2025-05-02 14:45:00,250.27,250.27,249.93,249.93,4230.0,250.27,250.27,249.93,249.93,4230.0
2025-05-02 14:50:00,249.97,250.14,249.79,249.91,19718.0,249.97,250.14,249.79,249.91,19718.0
2025-05-02 14:55:00,250.07,250.13,249.96,250.0,13978.0,250.07,250.13,249.96,250.0,13978.0
2025-05-02 15:00:00,249.98,249.98,249.89,249.89,1744.0,249.98,249.98,249.89,249.89,1744.0
2025-05-02 15:05:00,249.87,250.03,249.74,249.97,11870.0,249.87,250.03,249.74,249.97,11870.0
2025-05-02 15:10:00,249.98,250.11,249.89,250.04,5123.0,249.98,250.11,249.89,250.04,5123.0
2025-05-02 15:15:00,250.07,250.41,250.07,250.34,4712.0,250.07,250.41,250.07,250.34,4712.0
2025-05-02 15:20:00,250.42,250.69,250.41,250.48,7891.0,250.42,250.69,250.41,250.48,7891.0
2025-05-02 15:25:00,250.65,250.65,250.52,250.58,1745.0,250.65,250.65,250.52,250.58,1745.0
2025-05-02 15:30:00,250.5,250.79,250.5,250.58,8955.0,250.5,250.79,250.5,250.58,8955.0
2025-05-02 15:35:00,250.59,250.93,250.57,250.86,14932.0,250.59,250.93,250.57,250.86,14932.0
2025-05-02 15:40:00,250.86,250.93,250.68,250.79,6786.0,250.86,250.93,250.68,250.79,6786.0
2025-05-02 15:45:00,250.72,250.72,250.21,250.37,7422.0,250.72,250.72,250.21,250.37,7422.0
2025-05-02 15:50:00,250.37,250.96,250.27,250.7,21791.0,250.37,250.96,250.27,250.7,21791.0
2025-05-02 15:55:00,250.57,250.65,250.34,250.34,45369.0,250.57,250.65,250.34,250.34,45369.0
2025-05-05 09:30:00,251.03,251.03,249.25,249.44,18619.0,251.03,251.03,249.25,249.44,18619.0
2025-05-05 09:35:00,249.1,249.2,248.64,249.2,4178.0,249.1,249.2,248.64,249.2,4178.0
2025-05-05 09:40:00,249.06,249.29,249.0,249.26,600.0,249.06,249.29,249.0,249.26,600.0
2025-05-05 09:45:00,249.28,249.28,248.57,248.96,1905.0,249.28,249.28,248.57,248.96,1905.0
2025-05-05 09:50:00,249.23,249.23,248.94,248.94,1437.0,249.23,249.23,248.94,248.94,1437.0
2025-05-05 09:55:00,248.94,249.38,248.94,249.18,310.0,248.94,249.38,248.94,249.18,310.0
2025-05-05 10:00:00,249.18,249.4,248.87,249.0,3255.0,249.18,249.4,248.87,249.0,3255.0
2025-05-05 10:05:00,248.76,249.64,248.76,249.51,896.0,248.76,249.64,248.76,249.51,896.0
2025-05-05 10:10:00,249.7,249.71,249.58,249.58,3038.0,249.7,249.71,249.58,249.58,3038.0
2025-05-05 10:15:00,249.55,249.55,249.38,249.55,4428.0,249.55,249.55,249.38,249.55,4428.0
2025-05-05 10:20:00,249.55,249.72,249.01,249.24,6021.0,249.55,249.72,249.01,249.24,6021.0
2025-05-05 10:25:00,249.34,249.36,249.19,249.27,3092.0,249.34,249.36,249.19,249.27,3092.0
2025-05-05 10:30:00,249.19,249.47,249.19,249.34,6671.0,249.19,249.47,249.19,249.34,6671.0
2025-05-05 10:35:00,249.21,249.73,249.2,249.73,2133.0,249.21,249.73,249.2,249.73,2133.0
2025-05-05 10:40:00,249.67,249.97,249.67,249.97,2262.0,249.67,249.97,249.67,249.97,2262.0
2025-05-05 10:45:00,250.15,250.36,250.15,250.21,1200.0,250.15,250.36,250.15,250.21,1200.0
2025-05-05 10:50:00,250.34,250.92,250.33,250.91,1036.0,250.34,250.92,250.33,250.91,1036.0
2025-05-05 10:55:00,250.65,250.98,250.65,250.87,1572.0,250.65,250.98,250.65,250.87,1572.0
2025-05-05 11:00:00,250.77,250.82,250.44,250.69,1611.0,250.77,250.82,250.44,250.69,1611.0
2025-05-05 11:05:00,250.74,250.79,250.52,250.52,1100.0,250.74,250.79,250.52,250.52,1100.0
2025-05-05 11:10:00,250.77,250.79,250.77,250.79,231.0,250.77,250.79,250.77,250.79,231.0
2025-05-05 11:15:00,250.88,251.05,250.87,251.03,721.0,250.88,251.05,250.87,251.03,721.0
2025-05-05 11:20:00,251.06,251.1,250.8,250.8,4177.0,251.06,251.1,250.8,250.8,4177.0
2025-05-05 11:25:00,250.8,250.8,250.68,250.75,1213.0,250.8,250.8,250.68,250.75,1213.0
2025-05-05 11:30:00,250.75,250.75,250.52,250.7,2077.0,250.75,250.75,250.52,250.7,2077.0
2025-05-05 11:35:00,250.7,250.7,250.69,250.7,320.0,250.7,250.7,250.69,250.7,320.0
2025-05-05 11:40:00,250.75,251.03,250.74,250.97,1312.0,250.75,251.03,250.74,250.97,1312.0
2025-05-05 11:45:00,251.04,251.25,250.98,251.12,5684.0,251.04,251.25,250.98,251.12,5684.0
2025-05-05 11:50:00,251.13,251.13,251.01,251.05,2316.0,251.13,251.13,251.01,251.05,2316.0
2025-05-05 11:55:00,251.02,251.11,251.01,251.11,2600.0,251.02,251.11,251.01,251.11,2600.0
2025-05-05 12:00:00,251.16,251.2,250.94,251.16,3953.0,251.16,251.2,250.94,251.16,3953.0
2025-05-05 12:05:00,251.15,251.16,250.94,251.05,2955.0,251.15,251.16,250.94,251.05,2955.0
2025-05-05 12:10:00,251.09,251.12,250.96,250.96,1720.0,251.09,251.12,250.96,250.96,1720.0
2025-05-05 12:15:00,251.1,251.1,250.92,250.92,652.0,251.1,251.1,250.92,250.92,652.0
2025-05-05 12:20:00,250.88,250.89,250.68,250.82,1795.0,250.88,250.89,250.68,250.82,1795.0
2025-05-05 12:25:00,250.89,250.89,250.71,250.71,387.0,250.89,250.89,250.71,250.71,387.0
2025-05-05 12:30:00,250.96,250.97,250.94,250.97,909.0,250.96,250.97,250.94,250.97,909.0
2025-05-05 12:35:00,250.98,250.98,250.73,250.73,600.0,250.98,250.98,250.73,250.73,600.0
2025-05-05 12:40:00,250.6,250.87,250.6,250.87,3905.0,250.6,250.87,250.6,250.87,3905.0
2025-05-05 12:45:00,250.74,250.78,250.65,250.78,400.0,250.74,250.78,250.65,250.78,400.0
2025-05-05 12:50:00,250.78,250.79,250.77,250.78,500.0,250.78,250.79,250.77,250.78,500.0
2025-05-05 12:55:00,250.6,250.6,250.25,250.59,1955.0,250.6,250.6,250.25,250.59,1955.0
2025-05-05 13:00:00,250.41,250.59,250.4,250.59,688.0,250.41,250.59,250.4,250.59,688.0
2025-05-05 13:05:00,250.55,250.56,250.31,250.31,500.0,250.55,250.56,250.31,250.31,500.0
2025-05-05 13:10:00,250.14,250.27,250.13,250.27,682.0,250.14,250.27,250.13,250.27,682.0
2025-05-05 13:15:00,250.11,250.11,250.04,250.04,823.0,250.11,250.11,250.04,250.04,823.0
2025-05-05 13:20:00,250.04,250.07,249.85,249.85,526.0,250.04,250.07,249.85,249.85,526.0
2025-05-05 13:25:00,250.03,250.09,249.9,250.07,1565.0,250.03,250.09,249.9,250.07,1565.0
2025-05-05 13:30:00,250.19,250.37,250.19,250.37,1200.0,250.19,250.37,250.19,250.37,1200.0
2025-05-05 13:35:00,250.28,250.55,250.28,250.55,882.0,250.28,250.55,250.28,250.55,882.0
2025-05-05 13:40:00,250.54,250.59,250.44,250.54,1345.0,250.54,250.59,250.44,250.54,1345.0
2025-05-05 13:45:00,250.5,250.64,250.5,250.64,606.0,250.5,250.64,250.5,250.64,606.0
2025-05-05 13:50:00,250.65,250.73,250.57,250.62,4285.0,250.65,250.73,250.57,250.62,4285.0
2025-05-05 13:55:00,250.62,250.71,250.51,250.69,2642.0,250.62,250.71,250.51,250.69,2642.0
2025-05-05 14:00:00,250.69,250.94,250.69,250.84,2716.0,250.69,250.94,250.69,250.84,2716.0
2025-05-05 14:05:00,250.91,250.91,250.58,250.74,4411.0,250.91,250.91,250.58,250.74,4411.0
2025-05-05 14:10:00,250.74,250.81,250.7,250.7,2253.0,250.74,250.81,250.7,250.7,2253.0
2025-05-05 14:15:00,250.73,250.76,250.62,250.76,2877.0,250.73,250.76,250.62,250.76,2877.0
2025-05-05 14:20:00,250.77,250.89,250.76,250.89,3200.0,250.77,250.89,250.76,250.89,3200.0
2025-05-05 14:25:00,250.81,250.85,250.74,250.74,2987.0,250.81,250.85,250.74,250.74,2987.0
2025-05-05 14:30:00,250.85,250.86,250.56,250.57,3883.0,250.85,250.86,250.56,250.57,3883.0
2025-05-05 14:35:00,250.55,250.88,250.55,250.78,4196.0,250.55,250.88,250.55,250.78,4196.0
2025-05-05 14:40:00,250.78,250.95,250.76,250.89,2240.0,250.78,250.95,250.76,250.89,2240.0
2025-05-05 14:45:00,250.87,250.97,250.79,250.92,6238.0,250.87,250.97,250.79,250.92,6238.0
2025-05-05 14:50:00,250.95,251.05,250.88,251.05,3917.0,250.95,251.05,250.88,251.05,3917.0
2025-05-05 14:55:00,250.97,250.99,250.81,250.87,10597.0,250.97,250.99,250.81,250.87,10597.0
2025-05-05 15:00:00,250.91,250.99,250.78,250.78,4787.0,250.91,250.99,250.78,250.78,4787.0
2025-05-05 15:05:00,250.9,251.15,250.86,251.15,4618.0,250.9,251.15,250.86,251.15,4618.0
2025-05-05 15:10:00,251.16,251.21,251.09,251.09,2506.0,251.16,251.21,251.09,251.09,2506.0
2025-05-05 15:15:00,251.12,251.25,250.94,250.94,8188.0,251.12,251.25,250.94,250.94,8188.0
2025-05-05 15:20:00,250.98,250.98,250.74,250.84,2719.0,250.98,250.98,250.74,250.84,2719.0
2025-05-05 15:25:00,250.81,250.85,250.72,250.73,2018.0,250.81,250.85,250.72,250.73,2018.0
2025-05-05 15:30:00,250.83,250.83,250.59,250.74,8745.0,250.83,250.83,250.59,250.74,8745.0
2025-05-05 15:35:00,250.71,250.89,250.64,250.76,7563.0,250.71,250.89,250.64,250.76,7563.0
2025-05-05 15:40:00,250.75,250.83,250.57,250.6,5908.0,250.75,250.83,250.57,250.6,5908.0
2025-05-05 15:45:00,250.64,250.7,250.5,250.58,10616.0,250.64,250.7,250.5,250.58,10616.0
2025-05-05 15:50:00,250.59,250.82,250.5,250.61,26040.0,250.59,250.82,250.5,250.61,26040.0
2025-05-05 15:55:00,250.52,250.85,250.39,250.72,55803.0,250.52,250.85,250.39,250.72,55803.0
2025-05-06 09:30:00,250.46,250.7,249.26,249.26,20240.0,250.46,250.7,249.26,249.26,20240.0
2025-05-06 09:35:00,249.95,249.97,248.99,249.92,16675.0,249.95,249.97,248.99,249.92,16675.0
2025-05-06 09:40:00,249.93,249.95,249.46,249.72,2831.0,249.93,249.95,249.46,249.72,2831.0
2025-05-06 09:45:00,249.46,249.5,248.96,248.96,1888.0,249.46,249.5,248.96,248.96,1888.0
2025-05-06 09:50:00,249.23,249.23,248.75,248.75,1901.0,249.23,249.23,248.75,248.75,1901.0
2025-05-06 09:55:00,249.11,249.26,249.02,249.24,2199.0,249.11,249.26,249.02,249.24,2199.0
2025-05-06 10:00:00,249.25,249.51,249.22,249.51,6290.0,249.25,249.51,249.22,249.51,6290.0
2025-05-06 10:05:00,249.51,249.51,249.28,249.28,1404.0,249.51,249.51,249.28,249.28,1404.0
2025-05-06 10:10:00,249.46,249.75,249.45,249.68,2561.0,249.46,249.75,249.45,249.68,2561.0
2025-05-06 10:15:00,249.54,249.82,249.53,249.82,1145.0,249.54,249.82,249.53,249.82,1145.0
2025-05-06 10:20:00,249.83,250.3,249.83,250.18,6010.0,249.83,250.3,249.83,250.18,6010.0
2025-05-06 10:25:00,250.21,250.21,249.87,249.87,1525.0,250.21,250.21,249.87,249.87,1525.0
2025-05-06 10:30:00,249.99,250.53,249.98,250.4,4769.0,249.99,250.53,249.98,250.4,4769.0
2025-05-06 10:35:00,250.28,250.34,250.18,250.18,822.0,250.28,250.34,250.18,250.18,822.0
2025-05-06 10:40:00,250.05,250.33,250.05,250.33,752.0,250.05,250.33,250.05,250.33,752.0
2025-05-06 10:45:00,250.56,250.9,250.56,250.8,1202.0,250.56,250.9,250.56,250.8,1202.0
2025-05-06 10:50:00,250.7,250.76,250.44,250.44,633.0,250.7,250.76,250.44,250.44,633.0
2025-05-06 10:55:00,250.43,250.73,250.42,250.71,2826.0,250.43,250.73,250.42,250.71,2826.0
2025-05-06 11:00:00,250.82,250.96,250.81,250.86,1646.0,250.82,250.96,250.81,250.86,1646.0
2025-05-06 11:05:00,250.96,250.96,250.8,250.92,647.0,250.96,250.96,250.8,250.92,647.0
2025-05-06 11:10:00,250.79,250.86,250.66,250.86,671.0,250.79,250.86,250.66,250.86,671.0
2025-05-06 11:15:00,250.83,251.12,250.82,251.12,2250.0,250.83,251.12,250.82,251.12,2250.0
2025-05-06 11:20:00,251.06,251.19,251.06,251.12,2975.0,251.06,251.19,251.06,251.12,2975.0
2025-05-06 11:25:00,251.05,251.13,250.82,250.82,1609.0,251.05,251.13,250.82,250.82,1609.0
2025-05-06 11:30:00,250.9,250.93,250.87,250.89,1050.0,250.9,250.93,250.87,250.89,1050.0
2025-05-06 11:35:00,250.89,250.91,250.87,250.87,1435.0,250.89,250.91,250.87,250.87,1435.0
2025-05-06 11:40:00,250.84,250.84,250.58,250.6,800.0,250.84,250.84,250.58,250.6,800.0
2025-05-06 11:45:00,250.57,250.65,250.48,250.48,1821.0,250.57,250.65,250.48,250.48,1821.0
2025-05-06 11:50:00,250.56,250.56,250.3,250.3,1032.0,250.56,250.56,250.3,250.3,1032.0
2025-05-06 11:55:00,250.27,250.51,250.23,250.51,2575.0,250.27,250.51,250.23,250.51,2575.0
2025-05-06 12:00:00,250.39,250.39,250.26,250.33,701.0,250.39,250.39,250.26,250.33,701.0
2025-05-06 12:05:00,250.32,250.32,250.0,250.0,850.0,250.32,250.32,250.0,250.0,850.0
2025-05-06 12:10:00,250.14,250.77,250.03,250.65,11078.0,250.14,250.77,250.03,250.65,11078.0
2025-05-06 12:15:00,250.54,250.55,250.42,250.55,1279.0,250.54,250.55,250.42,250.55,1279.0
2025-05-06 12:20:00,250.33,250.33,250.01,250.02,833.0,250.33,250.33,250.01,250.02,833.0
2025-05-06 12:25:00,250.19,250.19,250.03,250.03,562.0,250.19,250.19,250.03,250.03,562.0
2025-05-06 12:30:00,250.09,250.1,250.08,250.1,500.0,250.09,250.1,250.08,250.1,500.0
2025-05-06 12:35:00,250.11,250.45,250.11,250.29,2093.0,250.11,250.45,250.11,250.29,2093.0
2025-05-06 12:40:00,250.53,250.53,250.13,250.13,618.0,250.53,250.53,250.13,250.13,618.0
2025-05-06 12:45:00,249.92,250.02,249.9,250.02,1318.0,249.92,250.02,249.9,250.02,1318.0
2025-05-06 12:50:00,250.0,250.1,249.92,250.1,987.0,250.0,250.1,249.92,250.1,987.0
2025-05-06 12:55:00,250.0,250.15,249.85,249.85,1969.0,250.0,250.15,249.85,249.85,1969.0
2025-05-06 13:00:00,249.98,250.26,249.98,250.25,977.0,249.98,250.26,249.98,250.25,977.0
2025-05-06 13:05:00,250.26,250.44,250.26,250.44,812.0,250.26,250.44,250.26,250.44,812.0
2025-05-06 13:10:00,250.39,250.4,250.23,250.4,1014.0,250.39,250.4,250.23,250.4,1014.0
2025-05-06 13:15:00,250.45,250.52,250.41,250.49,1106.0,250.45,250.52,250.41,250.49,1106.0
2025-05-06 13:20:00,250.43,250.44,250.32,250.32,765.0,250.43,250.44,250.32,250.32,765.0
2025-05-06 13:25:00,250.32,250.53,250.31,250.53,968.0,250.32,250.53,250.31,250.53,968.0
2025-05-06 13:30:00,250.43,250.56,250.43,250.49,1002.0,250.43,250.56,250.43,250.49,1002.0
2025-05-06 13:35:00,250.5,250.5,250.35,250.35,700.0,250.5,250.5,250.35,250.35,700.0
2025-05-06 13:40:00,250.3,250.3,250.29,250.29,300.0,250.3,250.3,250.29,250.29,300.0
2025-05-06 13:45:00,250.25,250.25,250.22,250.23,316.0,250.25,250.25,250.22,250.23,316.0
2025-05-06 13:50:00,250.26,250.31,250.25,250.26,1101.0,250.26,250.31,250.25,250.26,1101.0
2025-05-06 13:55:00,250.24,250.25,249.93,250.05,3197.0,250.24,250.25,249.93,250.05,3197.0
2025-05-06 14:00:00,249.89,250.5,249.89,250.34,16159.0,249.89,250.5,249.89,250.34,16159.0
2025-05-06 14:05:00,250.37,250.47,250.27,250.47,580.0,250.37,250.47,250.27,250.47,580.0
2025-05-06 14:10:00,250.49,250.49,250.32,250.36,1028.0,250.49,250.49,250.32,250.36,1028.0
2025-05-06 14:15:00,250.47,250.59,250.36,250.5,2214.0,250.47,250.59,250.36,250.5,2214.0
2025-05-06 14:20:00,250.49,250.66,250.49,250.66,2101.0,250.49,250.66,250.49,250.66,2101.0
2025-05-06 14:25:00,250.72,250.78,250.62,250.67,1642.0,250.72,250.78,250.62,250.67,1642.0
2025-05-06 14:30:00,250.77,250.82,250.72,250.82,1850.0,250.77,250.82,250.72,250.82,1850.0
2025-05-06 14:35:00,250.78,250.78,250.72,250.72,618.0,250.78,250.78,250.72,250.72,618.0
2025-05-06 14:40:00,250.77,250.91,250.72,250.77,4191.0,250.77,250.91,250.72,250.77,4191.0
2025-05-06 14:45:00,250.67,250.76,250.57,250.73,1665.0,250.67,250.76,250.57,250.73,1665.0
2025-05-06 14:50:00,250.73,250.94,250.7,250.89,3630.0,250.73,250.94,250.7,250.89,3630.0
2025-05-06 14:55:00,250.86,251.14,250.86,251.14,2536.0,250.86,251.14,250.86,251.14,2536.0
2025-05-06 15:00:00,251.06,251.09,251.0,251.01,517.0,251.06,251.09,251.0,251.01,517.0
2025-05-06 15:05:00,251.06,251.06,250.72,250.75,1456.0,251.06,251.06,250.72,250.75,1456.0
2025-05-06 15:10:00,250.81,250.94,250.72,250.78,5745.0,250.81,250.94,250.72,250.78,5745.0
2025-05-06 15:15:00,250.9,250.98,250.77,250.77,6250.0,250.9,250.98,250.77,250.77,6250.0
2025-05-06 15:20:00,250.72,250.83,250.72,250.82,2426.0,250.72,250.83,250.72,250.82,2426.0
2025-05-06 15:25:00,250.87,250.91,250.79,250.89,4231.0,250.87,250.91,250.79,250.89,4231.0
2025-05-06 15:30:00,250.89,251.12,250.87,251.01,21520.0,250.89,251.12,250.87,251.01,21520.0
2025-05-06 15:35:00,251.07,251.2,250.79,250.87,4117.0,251.07,251.2,250.79,250.87,4117.0
2025-05-06 15:40:00,250.93,251.14,250.92,251.09,1937.0,250.93,251.14,250.92,251.09,1937.0
2025-05-06 15:45:00,251.17,251.23,251.09,251.11,3268.0,251.17,251.23,251.09,251.11,3268.0
2025-05-06 15:50:00,251.1,251.31,250.89,251.0,10112.0,251.1,251.31,250.89,251.0,10112.0
2025-05-06 15:55:00,250.95,251.22,250.67,250.8,44917.0,250.95,251.22,250.67,250.8,44917.0
2025-05-07 09:30:00,251.01,251.93,249.64,251.47,19957.0,251.01,251.93,249.64,251.47,19957.0
2025-05-07 09:35:00,251.47,251.97,251.25,251.4,3498.0,251.47,251.97,251.25,251.4,3498.0
2025-05-07 09:40:00,251.58,251.82,251.16,251.4,4175.0,251.58,251.82,251.16,251.4,4175.0
2025-05-07 09:45:00,251.4,251.4,251.04,251.26,834.0,251.4,251.4,251.04,251.26,834.0
2025-05-07 09:50:00,251.32,251.57,251.32,251.41,2477.0,251.32,251.57,251.32,251.41,2477.0
2025-05-07 09:55:00,251.3,251.66,251.3,251.6,1400.0,251.3,251.66,251.3,251.6,1400.0
2025-05-07 10:00:00,251.63,251.69,251.48,251.59,2913.0,251.63,251.69,251.48,251.59,2913.0
2025-05-07 10:05:00,251.74,252.14,251.72,252.02,4337.0,251.74,252.14,251.72,252.02,4337.0
2025-05-07 10:10:00,252.07,252.26,251.83,251.83,3214.0,252.07,252.26,251.83,251.83,3214.0
2025-05-07 10:15:00,251.84,251.98,251.58,251.8,1100.0,251.84,251.98,251.58,251.8,1100.0
2025-05-07 10:20:00,251.8,251.84,251.56,251.56,6826.0,251.8,251.84,251.56,251.56,6826.0
2025-05-07 10:25:00,251.54,251.65,251.2,251.28,5087.0,251.54,251.65,251.2,251.28,5087.0
2025-05-07 10:30:00,251.31,251.51,251.21,251.31,2911.0,251.31,251.51,251.21,251.31,2911.0
2025-05-07 10:35:00,251.22,251.42,251.21,251.42,3162.0,251.22,251.42,251.21,251.42,3162.0
2025-05-07 10:40:00,251.44,251.54,251.36,251.52,2724.0,251.44,251.54,251.36,251.52,2724.0
2025-05-07 10:45:00,251.52,251.59,251.24,251.24,4698.0,251.52,251.59,251.24,251.24,4698.0
2025-05-07 10:50:00,251.13,251.24,251.0,251.0,1977.0,251.13,251.24,251.0,251.0,1977.0
2025-05-07 10:55:00,251.03,251.34,250.93,251.34,3620.0,251.03,251.34,250.93,251.34,3620.0
2025-05-07 11:00:00,251.22,251.29,251.1,251.16,2547.0,251.22,251.29,251.1,251.16,2547.0
2025-05-07 11:05:00,251.24,251.28,250.97,250.99,3294.0,251.24,251.28,250.97,250.99,3294.0
2025-05-07 11:10:00,250.95,251.05,250.92,251.05,1416.0,250.95,251.05,250.92,251.05,1416.0
2025-05-07 11:15:00,251.08,251.13,251.07,251.13,1200.0,251.08,251.13,251.07,251.13,1200.0
2025-05-07 11:20:00,251.21,251.32,251.11,251.32,1912.0,251.21,251.32,251.11,251.32,1912.0
2025-05-07 11:25:00,251.3,251.53,251.29,251.39,3749.0,251.3,251.53,251.29,251.39,3749.0
2025-05-07 11:30:00,251.52,251.6,251.52,251.59,902.0,251.52,251.6,251.52,251.59,902.0
2025-05-07 11:35:00,251.5,251.67,251.48,251.67,2648.0,251.5,251.67,251.48,251.67,2648.0
2025-05-07 11:40:00,251.62,251.79,251.38,251.42,13433.0,251.62,251.79,251.38,251.42,13433.0
2025-05-07 11:45:00,251.38,251.42,251.23,251.38,1932.0,251.38,251.42,251.23,251.38,1932.0
2025-05-07 11:50:00,251.39,251.59,251.28,251.46,8495.0,251.39,251.59,251.28,251.46,8495.0
2025-05-07 11:55:00,251.55,251.72,251.55,251.7,11924.0,251.55,251.72,251.55,251.7,11924.0
2025-05-07 12:00:00,251.71,251.93,251.69,251.77,7142.0,251.71,251.93,251.69,251.77,7142.0
2025-05-07 12:05:00,251.84,251.9,251.76,251.76,2570.0,251.84,251.9,251.76,251.76,2570.0
2025-05-07 12:10:00,251.82,251.93,251.81,251.93,1706.0,251.82,251.93,251.81,251.93,1706.0
2025-05-07 12:15:00,251.96,252.28,251.92,252.14,2917.0,251.96,252.28,251.92,252.14,2917.0
2025-05-07 12:20:00,252.18,252.18,251.78,251.8,3547.0,252.18,252.18,251.78,251.8,3547.0
2025-05-07 12:25:00,251.8,252.14,251.8,251.9,1359.0,251.8,252.14,251.8,251.9,1359.0
2025-05-07 12:30:00,251.92,252.08,251.88,252.04,1000.0,251.92,252.08,251.88,252.04,1000.0
2025-05-07 12:35:00,252.06,252.29,252.06,252.23,1400.0,252.06,252.29,252.06,252.23,1400.0
2025-05-07 12:40:00,252.26,252.5,252.25,252.46,2021.0,252.26,252.5,252.25,252.46,2021.0
2025-05-07 12:45:00,252.36,252.49,252.29,252.49,1671.0,252.36,252.49,252.29,252.49,1671.0
2025-05-07 12:50:00,252.36,252.55,252.36,252.46,716.0,252.36,252.55,252.36,252.46,716.0
2025-05-07 12:55:00,252.5,252.63,252.47,252.51,10894.0,252.5,252.63,252.47,252.51,10894.0
2025-05-07 13:00:00,252.54,252.6,252.51,252.59,1900.0,252.54,252.6,252.51,252.59,1900.0
2025-05-07 13:05:00,252.59,252.59,252.5,252.56,2883.0,252.59,252.59,252.5,252.56,2883.0
2025-05-07 13:10:00,252.47,252.94,252.46,252.9,6855.0,252.47,252.94,252.46,252.9,6855.0
2025-05-07 13:15:00,252.9,252.92,252.83,252.9,4252.0,252.9,252.92,252.83,252.9,4252.0
2025-05-07 13:20:00,252.76,252.82,252.72,252.73,1965.0,252.76,252.82,252.72,252.73,1965.0
2025-05-07 13:25:00,252.82,252.9,252.64,252.69,1463.0,252.82,252.9,252.64,252.69,1463.0
2025-05-07 13:30:00,252.84,252.84,252.46,252.46,1825.0,252.84,252.84,252.46,252.46,1825.0
2025-05-07 13:35:00,252.4,252.45,252.33,252.34,1109.0,252.4,252.45,252.33,252.34,1109.0
2025-05-07 13:40:00,252.4,252.54,252.34,252.4,1878.0,252.4,252.54,252.34,252.4,1878.0
2025-05-07 13:45:00,252.56,252.57,252.4,252.41,707.0,252.56,252.57,252.4,252.41,707.0
2025-05-07 13:50:00,252.51,252.51,251.78,251.86,6012.0,252.51,252.51,251.78,251.86,6012.0
2025-05-07 13:55:00,251.94,251.95,251.76,251.77,3218.0,251.94,251.95,251.76,251.77,3218.0
2025-05-07 14:00:00,251.77,252.18,251.55,252.09,7920.0,251.77,252.18,251.55,252.09,7920.0
2025-05-07 14:05:00,252.11,252.11,251.16,251.16,5293.0,252.11,252.11,251.16,251.16,5293.0
2025-05-07 14:10:00,251.48,251.52,251.32,251.52,2588.0,251.48,251.52,251.32,251.52,2588.0
2025-05-07 14:15:00,251.36,251.71,251.27,251.71,4725.0,251.36,251.71,251.27,251.71,4725.0
2025-05-07 14:20:00,251.73,251.74,251.63,251.7,2371.0,251.73,251.74,251.63,251.7,2371.0
2025-05-07 14:25:00,251.59,251.7,251.57,251.64,5971.0,251.59,251.7,251.57,251.64,5971.0
2025-05-07 14:30:00,251.52,251.9,251.52,251.89,13385.0,251.52,251.9,251.52,251.89,13385.0
2025-05-07 14:35:00,251.88,252.14,251.71,252.1,12401.0,251.88,252.14,251.71,252.1,12401.0
2025-05-07 14:40:00,252.13,252.13,251.77,251.77,4114.0,252.13,252.13,251.77,251.77,4114.0
2025-05-07 14:45:00,251.84,251.84,251.16,251.5,2400.0,251.84,251.84,251.16,251.5,2400.0
2025-05-07 14:50:00,251.5,251.71,251.36,251.59,6771.0,251.5,251.71,251.36,251.59,6771.0
2025-05-07 14:55:00,251.75,252.54,251.75,252.34,8208.0,251.75,252.54,251.75,252.34,8208.0
2025-05-07 15:00:00,252.26,252.35,252.05,252.23,4533.0,252.26,252.35,252.05,252.23,4533.0
2025-05-07 15:05:00,252.09,252.24,252.01,252.12,6843.0,252.09,252.24,252.01,252.12,6843.0
2025-05-07 15:10:00,252.23,252.23,251.66,251.87,3827.0,252.23,252.23,251.66,251.87,3827.0
2025-05-07 15:15:00,251.97,252.12,251.72,251.98,4948.0,251.97,252.12,251.72,251.98,4948.0
2025-05-07 15:20:00,251.97,252.07,251.81,251.89,3593.0,251.97,252.07,251.81,251.89,3593.0
2025-05-07 15:25:00,251.79,251.79,251.21,251.3,6084.0,251.79,251.79,251.21,251.3,6084.0
2025-05-07 15:30:00,251.38,251.43,251.17,251.27,5585.0,251.38,251.43,251.17,251.27,5585.0
2025-05-07 15:35:00,251.27,251.8,251.26,251.45,6029.0,251.27,251.8,251.26,251.45,6029.0
2025-05-07 15:40:00,251.51,252.43,251.51,251.9,10446.0,251.51,252.43,251.51,251.9,10446.0
2025-05-07 15:45:00,251.9,252.17,251.59,251.9,8868.0,251.9,252.17,251.59,251.9,8868.0
2025-05-07 15:50:00,251.9,252.39,251.51,252.03,25122.0,251.9,252.39,251.51,252.03,25122.0
2025-05-07 15:55:00,252.01,252.12,251.56,251.57,79210.0,252.01,252.12,251.56,251.57,79210.0
2025-05-08 09:30:00,252.5,252.5,251.16,251.74,25519.0,252.5,252.5,251.16,251.74,25519.0
2025-05-08 09:35:00,252.2,252.2,251.33,251.33,5065.0,252.2,252.2,251.33,251.33,5065.0
2025-05-08 09:40:00,251.58,252.31,251.21,251.43,7173.0,251.58,252.31,251.21,251.43,7173.0
2025-05-08 09:45:00,251.41,251.68,251.23,251.67,7336.0,251.41,251.68,251.23,251.67,7336.0
2025-05-08 09:50:00,251.56,251.56,251.13,251.36,6572.0,251.56,251.56,251.13,251.36,6572.0
2025-05-08 09:55:00,251.4,251.4,250.93,251.15,3158.0,251.4,251.4,250.93,251.15,3158.0
2025-05-08 10:00:00,251.15,251.15,250.68,251.03,5413.0,251.15,251.15,250.68,251.03,5413.0
2025-05-08 10:05:00,250.99,251.21,250.43,250.43,2972.0,250.99,251.21,250.43,250.43,2972.0
2025-05-08 10:10:00,250.65,251.21,250.65,251.15,3681.0,250.65,251.21,250.65,251.15,3681.0
2025-05-08 10:15:00,251.15,251.42,251.15,251.32,4719.0,251.15,251.42,251.15,251.32,4719.0
2025-05-08 10:20:00,251.43,251.69,251.31,251.44,4511.0,251.43,251.69,251.31,251.44,4511.0
2025-05-08 10:25:00,251.33,251.52,251.29,251.5,2342.0,251.33,251.52,251.29,251.5,2342.0
2025-05-08 10:30:00,251.5,251.62,251.4,251.4,11200.0,251.5,251.62,251.4,251.4,11200.0
2025-05-08 10:35:00,251.37,251.44,251.2,251.23,3606.0,251.37,251.44,251.2,251.23,3606.0
2025-05-08 10:40:00,251.21,251.53,251.08,251.53,6071.0,251.21,251.53,251.08,251.53,6071.0
2025-05-08 10:45:00,251.55,251.55,251.32,251.51,2015.0,251.55,251.55,251.32,251.51,2015.0
2025-05-08 10:50:00,251.33,251.55,251.09,251.29,3401.0,251.33,251.55,251.09,251.29,3401.0
2025-05-08 10:55:00,251.17,251.34,250.96,250.96,6596.0,251.17,251.34,250.96,250.96,6596.0
2025-05-08 11:00:00,250.79,250.88,250.59,250.69,3141.0,250.79,250.88,250.59,250.69,3141.0
2025-05-08 11:05:00,250.73,250.91,250.73,250.89,1750.0,250.73,250.91,250.73,250.89,1750.0
2025-05-08 11:10:00,251.1,251.25,250.98,251.21,2326.0,251.1,251.25,250.98,251.21,2326.0
2025-05-08 11:15:00,251.24,251.74,251.2,251.74,12870.0,251.24,251.74,251.2,251.74,12870.0
2025-05-08 11:20:00,251.57,251.64,251.34,251.47,7311.0,251.57,251.64,251.34,251.47,7311.0
2025-05-08 11:25:00,251.5,251.68,251.2,251.2,9504.0,251.5,251.68,251.2,251.2,9504.0
2025-05-08 11:30:00,251.21,251.22,250.81,251.06,3906.0,251.21,251.22,250.81,251.06,3906.0
2025-05-08 11:35:00,251.11,251.14,250.95,251.14,2040.0,251.11,251.14,250.95,251.14,2040.0
2025-05-08 11:40:00,251.23,251.85,251.22,251.71,5148.0,251.23,251.85,251.22,251.71,5148.0
2025-05-08 11:45:00,251.73,252.13,251.72,251.95,2607.0,251.73,252.13,251.72,251.95,2607.0
2025-05-08 11:50:00,252.05,252.05,251.81,252.05,2902.0,252.05,252.05,251.81,252.05,2902.0
2025-05-08 11:55:00,252.0,252.03,252.0,252.03,300.0,252.0,252.03,252.0,252.03,300.0
2025-05-08 12:00:00,252.04,252.21,252.04,252.13,3145.0,252.04,252.21,252.04,252.13,3145.0
2025-05-08 12:05:00,252.04,252.25,251.96,252.16,1216.0,252.04,252.25,251.96,252.16,1216.0
2025-05-08 12:10:00,252.23,252.36,252.18,252.3,1500.0,252.23,252.36,252.18,252.3,1500.0
2025-05-08 12:15:00,252.11,252.21,252.03,252.13,2200.0,252.11,252.21,252.03,252.13,2200.0
2025-05-08 12:20:00,252.13,252.26,251.94,251.94,2518.0,252.13,252.26,251.94,251.94,2518.0
2025-05-08 12:25:00,252.14,253.54,251.99,252.09,8671.0,252.14,253.54,251.99,252.09,8671.0
2025-05-08 12:30:00,252.18,252.24,251.99,252.19,1709.0,252.18,252.24,251.99,252.19,1709.0
2025-05-08 12:35:00,252.0,252.25,251.94,252.06,6932.0,252.0,252.25,251.94,252.06,6932.0
2025-05-08 12:40:00,251.93,251.93,251.72,251.93,3416.0,251.93,251.93,251.72,251.93,3416.0
2025-05-08 12:45:00,252.0,252.0,251.86,251.9,1442.0,252.0,252.0,251.86,251.9,1442.0
2025-05-08 12:50:00,252.06,252.41,252.04,252.4,2365.0,252.06,252.41,252.04,252.4,2365.0
2025-05-08 12:55:00,252.38,252.38,252.22,252.34,4122.0,252.38,252.38,252.22,252.34,4122.0
2025-05-08 13:00:00,252.28,252.28,252.15,252.23,1467.0,252.28,252.28,252.15,252.23,1467.0
2025-05-08 13:05:00,252.17,252.32,252.08,252.21,2046.0,252.17,252.32,252.08,252.21,2046.0
2025-05-08 13:10:00,252.08,252.6,252.08,252.6,2794.0,252.08,252.6,252.08,252.6,2794.0
2025-05-08 13:15:00,252.62,252.66,252.58,252.64,1826.0,252.62,252.66,252.58,252.64,1826.0
2025-05-08 13:20:00,252.6,252.68,252.53,252.54,2735.0,252.6,252.68,252.53,252.54,2735.0
2025-05-08 13:25:00,252.42,252.45,252.41,252.41,1016.0,252.42,252.45,252.41,252.41,1016.0
2025-05-08 13:30:00,252.34,252.5,252.18,252.18,2947.0,252.34,252.5,252.18,252.18,2947.0
2025-05-08 13:35:00,252.17,252.31,252.17,252.31,300.0,252.17,252.31,252.17,252.31,300.0
2025-05-08 13:40:00,252.24,252.24,251.88,252.06,10038.0,252.24,252.24,251.88,252.06,10038.0
2025-05-08 13:45:00,252.05,252.07,252.01,252.05,1163.0,252.05,252.07,252.01,252.05,1163.0
2025-05-08 13:50:00,252.07,252.13,251.92,252.04,4434.0,252.07,252.13,251.92,252.04,4434.0
2025-05-08 13:55:00,251.99,252.1,251.53,251.69,5219.0,251.99,252.1,251.53,251.69,5219.0
2025-05-08 14:00:00,251.7,251.8,251.51,251.59,1326.0,251.7,251.8,251.51,251.59,1326.0
2025-05-08 14:05:00,251.66,251.82,251.58,251.81,4302.0,251.66,251.82,251.58,251.81,4302.0
2025-05-08 14:10:00,251.82,251.82,251.63,251.75,5655.0,251.82,251.82,251.63,251.75,5655.0
2025-05-08 14:15:00,251.76,251.88,251.72,251.75,2855.0,251.76,251.88,251.72,251.75,2855.0
2025-05-08 14:20:00,251.75,251.85,251.52,251.6,3823.0,251.75,251.85,251.52,251.6,3823.0
2025-05-08 14:25:00,251.53,251.58,251.28,251.58,6272.0,251.53,251.58,251.28,251.58,6272.0
2025-05-08 14:30:00,251.67,251.9,251.67,251.75,9153.0,251.67,251.9,251.67,251.75,9153.0
2025-05-08 14:35:00,251.64,251.65,251.59,251.59,1196.0,251.64,251.65,251.59,251.59,1196.0
2025-05-08 14:40:00,251.55,251.75,251.54,251.66,5999.0,251.55,251.75,251.54,251.66,5999.0
2025-05-08 14:45:00,251.76,251.76,251.47,251.53,4166.0,251.76,251.76,251.47,251.53,4166.0
2025-05-08 14:50:00,251.45,251.45,251.25,251.33,4352.0,251.45,251.45,251.25,251.33,4352.0
2025-05-08 14:55:00,251.33,251.37,251.19,251.21,2625.0,251.33,251.37,251.19,251.21,2625.0
2025-05-08 15:00:00,251.36,251.36,250.92,251.17,9142.0,251.36,251.36,250.92,251.17,9142.0
2025-05-08 15:05:00,251.14,251.21,250.92,250.92,3212.0,251.14,251.21,250.92,250.92,3212.0
2025-05-08 15:10:00,250.87,250.87,250.71,250.75,1682.0,250.87,250.87,250.71,250.75,1682.0
2025-05-08 15:15:00,250.73,250.82,250.58,250.82,4186.0,250.73,250.82,250.58,250.82,4186.0
2025-05-08 15:20:00,250.76,250.98,250.69,250.7,8266.0,250.76,250.98,250.69,250.7,8266.0
2025-05-08 15:25:00,250.73,250.77,250.54,250.63,4434.0,250.73,250.77,250.54,250.63,4434.0
2025-05-08 15:30:00,250.65,250.65,250.36,250.52,10399.0,250.65,250.65,250.36,250.52,10399.0
2025-05-08 15:35:00,250.51,250.66,250.32,250.51,10952.0,250.51,250.66,250.32,250.51,10952.0
2025-05-08 15:40:00,250.51,250.73,250.43,250.55,9236.0,250.51,250.73,250.43,250.55,9236.0
2025-05-08 15:45:00,250.5,250.5,250.11,250.22,11621.0,250.5,250.5,250.11,250.22,11621.0
2025-05-08 15:50:00,250.25,250.28,249.54,249.54,20142.0,250.25,250.28,249.54,249.54,20142.0
2025-05-08 15:55:00,249.62,249.62,249.07,249.34,87471.0,249.62,249.62,249.07,249.34,87471.0
2025-05-09 09:30:00,248.3,249.33,248.0,248.84,15229.0,248.3,249.33,248.0,248.84,15229.0
2025-05-09 09:35:00,248.19,248.45,247.86,248.3,4406.0,248.19,248.45,247.86,248.3,4406.0
2025-05-09 09:40:00,248.37,248.38,247.69,247.92,7832.0,248.37,248.38,247.69,247.92,7832.0
2025-05-09 09:45:00,247.95,248.28,247.95,248.23,5023.0,247.95,248.28,247.95,248.23,5023.0
2025-05-09 09:50:00,248.23,248.23,248.0,248.18,4022.0,248.23,248.23,248.0,248.18,4022.0
2025-05-09 09:55:00,248.16,248.18,247.95,247.96,3249.0,248.16,248.18,247.95,247.96,3249.0
2025-05-09 10:00:00,248.26,248.34,248.0,248.05,4663.0,248.26,248.34,248.0,248.05,4663.0
2025-05-09 10:05:00,247.94,247.95,247.64,247.85,6231.0,247.94,247.95,247.64,247.85,6231.0
2025-05-09 10:10:00,247.93,248.18,247.79,247.89,6964.0,247.93,248.18,247.79,247.89,6964.0
2025-05-09 10:15:00,248.0,248.0,247.71,247.82,717.0,248.0,248.0,247.71,247.82,717.0
2025-05-09 10:20:00,247.63,248.12,247.63,248.1,9059.0,247.63,248.12,247.63,248.1,9059.0
2025-05-09 10:25:00,247.95,248.25,247.95,248.25,2764.0,247.95,248.25,247.95,248.25,2764.0
2025-05-09 10:30:00,248.27,248.33,247.83,247.84,3786.0,248.27,248.33,247.83,247.84,3786.0
2025-05-09 10:35:00,247.7,247.7,247.34,247.65,6434.0,247.7,247.7,247.34,247.65,6434.0
2025-05-09 10:40:00,247.64,247.92,247.57,247.87,3764.0,247.64,247.92,247.57,247.87,3764.0
2025-05-09 10:45:00,247.87,248.12,247.84,248.0,2219.0,247.87,248.12,247.84,248.0,2219.0
2025-05-09 10:50:00,248.09,248.15,248.07,248.15,1610.0,248.09,248.15,248.07,248.15,1610.0
2025-05-09 10:55:00,248.3,248.41,248.04,248.05,6874.0,248.3,248.41,248.04,248.05,6874.0
2025-05-09 11:00:00,248.18,248.29,248.02,248.21,6874.0,248.18,248.29,248.02,248.21,6874.0
2025-05-09 11:05:00,248.27,248.33,248.2,248.29,2351.0,248.27,248.33,248.2,248.29,2351.0
2025-05-09 11:10:00,248.28,248.32,248.07,248.07,1499.0,248.28,248.32,248.07,248.07,1499.0
2025-05-09 11:15:00,248.03,248.1,247.97,248.01,1224.0,248.03,248.1,247.97,248.01,1224.0
2025-05-09 11:20:00,248.0,248.05,247.68,247.99,6385.0,248.0,248.05,247.68,247.99,6385.0
2025-05-09 11:25:00,248.1,248.32,247.98,248.32,1009.0,248.1,248.32,247.98,248.32,1009.0
2025-05-09 11:30:00,248.24,248.56,248.24,248.55,5874.0,248.24,248.56,248.24,248.55,5874.0
2025-05-09 11:35:00,248.68,248.88,248.54,248.75,2913.0,248.68,248.88,248.54,248.75,2913.0
2025-05-09 11:40:00,248.75,248.92,248.7,248.85,4842.0,248.75,248.92,248.7,248.85,4842.0
2025-05-09 11:45:00,248.83,248.92,248.63,248.74,3532.0,248.83,248.92,248.63,248.74,3532.0
2025-05-09 11:50:00,248.63,248.85,248.63,248.7,3952.0,248.63,248.85,248.63,248.7,3952.0
2025-05-09 11:55:00,248.78,248.97,248.76,248.97,2743.0,248.78,248.97,248.76,248.97,2743.0
2025-05-09 12:00:00,248.97,248.97,248.71,248.71,1690.0,248.97,248.97,248.71,248.71,1690.0
2025-05-09 12:05:00,248.57,248.74,248.44,248.74,2249.0,248.57,248.74,248.44,248.74,2249.0
2025-05-09 12:10:00,248.85,249.07,248.68,249.07,1000.0,248.85,249.07,248.68,249.07,1000.0
2025-05-09 12:15:00,248.93,249.07,248.85,248.96,1800.0,248.93,249.07,248.85,248.96,1800.0
2025-05-09 12:20:00,248.98,249.22,248.94,248.94,1700.0,248.98,249.22,248.94,248.94,1700.0
2025-05-09 12:25:00,249.06,249.06,248.66,248.66,2552.0,249.06,249.06,248.66,248.66,2552.0
2025-05-09 12:30:00,248.68,248.69,248.68,248.69,1228.0,248.68,248.69,248.68,248.69,1228.0
2025-05-09 12:35:00,248.69,248.88,248.69,248.86,2843.0,248.69,248.88,248.69,248.86,2843.0
2025-05-09 12:40:00,248.83,248.92,248.58,248.58,1427.0,248.83,248.92,248.58,248.58,1427.0
2025-05-09 12:45:00,248.52,248.58,248.38,248.42,1529.0,248.52,248.58,248.38,248.42,1529.0
2025-05-09 12:50:00,248.4,248.4,248.33,248.33,400.0,248.4,248.4,248.33,248.33,400.0
2025-05-09 12:55:00,248.44,248.47,248.33,248.34,2590.0,248.44,248.47,248.33,248.34,2590.0
2025-05-09 13:00:00,248.34,248.5,248.33,248.41,2656.0,248.34,248.5,248.33,248.41,2656.0
2025-05-09 13:05:00,248.34,248.34,248.19,248.31,3081.0,248.34,248.34,248.19,248.31,3081.0
2025-05-09 13:10:00,248.51,248.53,248.31,248.39,1758.0,248.51,248.53,248.31,248.39,1758.0
2025-05-09 13:15:00,248.39,248.59,248.38,248.48,4982.0,248.39,248.59,248.38,248.48,4982.0
2025-05-09 13:20:00,248.48,248.62,248.3,248.62,2292.0,248.48,248.62,248.3,248.62,2292.0
2025-05-09 13:25:00,248.6,248.84,248.6,248.64,1194.0,248.6,248.84,248.6,248.64,1194.0
2025-05-09 13:30:00,248.65,248.72,248.64,248.72,1121.0,248.65,248.72,248.64,248.72,1121.0
2025-05-09 13:35:00,248.76,248.94,248.72,248.86,2936.0,248.76,248.94,248.72,248.86,2936.0
2025-05-09 13:40:00,248.9,249.0,248.89,248.98,1564.0,248.9,249.0,248.89,248.98,1564.0
2025-05-09 13:45:00,248.98,248.99,248.9,248.9,5609.0,248.98,248.99,248.9,248.9,5609.0
2025-05-09 13:50:00,248.96,248.99,248.86,248.91,1004.0,248.96,248.99,248.86,248.91,1004.0
2025-05-09 13:55:00,248.96,249.14,248.94,249.07,2772.0,248.96,249.14,248.94,249.07,2772.0
2025-05-09 14:00:00,249.04,249.04,248.78,248.78,2024.0,249.04,249.04,248.78,248.78,2024.0
2025-05-09 14:05:00,248.8,248.82,248.62,248.67,1555.0,248.8,248.82,248.62,248.67,1555.0
2025-05-09 14:10:00,248.61,248.69,248.52,248.65,1569.0,248.61,248.69,248.52,248.65,1569.0
2025-05-09 14:15:00,248.65,248.79,248.4,248.63,3828.0,248.65,248.79,248.4,248.63,3828.0
2025-05-09 14:20:00,248.7,248.75,248.58,248.66,1242.0,248.7,248.75,248.58,248.66,1242.0
2025-05-09 14:25:00,248.57,248.64,248.48,248.5,1579.0,248.57,248.64,248.48,248.5,1579.0
2025-05-09 14:30:00,248.51,248.63,248.37,248.51,1974.0,248.51,248.63,248.37,248.51,1974.0
2025-05-09 14:35:00,248.48,248.71,248.45,248.65,1916.0,248.48,248.71,248.45,248.65,1916.0
2025-05-09 14:40:00,248.72,248.72,248.6,248.64,1563.0,248.72,248.72,248.6,248.64,1563.0
2025-05-09 14:45:00,248.68,248.83,248.58,248.76,4328.0,248.68,248.83,248.58,248.76,4328.0
2025-05-09 14:50:00,248.81,248.89,248.75,248.81,2065.0,248.81,248.89,248.75,248.81,2065.0
2025-05-09 14:55:00,248.77,248.79,248.68,248.74,2260.0,248.77,248.79,248.68,248.74,2260.0
2025-05-09 15:00:00,248.74,248.91,248.74,248.77,3983.0,248.74,248.91,248.74,248.77,3983.0
2025-05-09 15:05:00,248.81,248.98,248.79,248.97,4609.0,248.81,248.98,248.79,248.97,4609.0
2025-05-09 15:10:00,249.0,249.02,248.77,248.77,3997.0,249.0,249.02,248.77,248.77,3997.0
2025-05-09 15:15:00,248.7,248.93,248.7,248.92,1988.0,248.7,248.93,248.7,248.92,1988.0
2025-05-09 15:20:00,248.93,248.93,248.71,248.77,5483.0,248.93,248.93,248.71,248.77,5483.0
2025-05-09 15:25:00,248.77,248.78,248.56,248.61,4420.0,248.77,248.78,248.56,248.61,4420.0
2025-05-09 15:30:00,248.59,248.78,248.47,248.67,5933.0,248.59,248.78,248.47,248.67,5933.0
2025-05-09 15:35:00,248.74,248.89,248.53,248.53,5631.0,248.74,248.89,248.53,248.53,5631.0
2025-05-09 15:40:00,248.53,248.72,248.45,248.7,10041.0,248.53,248.72,248.45,248.7,10041.0
2025-05-09 15:45:00,248.7,248.7,248.25,248.58,26805.0,248.7,248.7,248.25,248.58,26805.0
2025-05-09 15:50:00,248.71,248.85,248.51,248.81,30289.0,248.71,248.85,248.51,248.81,30289.0
2025-05-09 15:55:00,248.84,248.84,248.38,248.51,36552.0,248.84,248.84,248.38,248.51,36552.0
2025-05-12 09:30:00,247.54,247.61,240.56,240.56,49161.0,247.54,247.61,240.56,240.56,49161.0
2025-05-12 09:35:00,240.27,241.47,240.0,240.0,10418.0,240.27,241.47,240.0,240.0,10418.0
2025-05-12 09:40:00,240.49,241.64,239.82,240.93,14208.0,240.49,241.64,239.82,240.93,14208.0
2025-05-12 09:45:00,240.69,241.38,240.69,241.19,4137.0,240.69,241.38,240.69,241.19,4137.0
2025-05-12 09:50:00,241.24,242.37,241.23,241.67,15598.0,241.24,242.37,241.23,241.67,15598.0
2025-05-12 09:55:00,241.65,242.25,241.23,241.44,9257.0,241.65,242.25,241.23,241.44,9257.0
2025-05-12 10:00:00,241.53,241.74,240.14,240.5,8007.0,241.53,241.74,240.14,240.5,8007.0
2025-05-12 10:05:00,240.21,240.28,237.95,238.22,77551.0,240.21,240.28,237.95,238.22,77551.0
2025-05-12 10:10:00,238.47,239.95,238.47,239.91,14139.0,238.47,239.95,238.47,239.91,14139.0
2025-05-12 10:15:00,240.08,240.42,240.02,240.42,7129.0,240.08,240.42,240.02,240.42,7129.0
2025-05-12 10:20:00,240.27,240.27,239.11,239.24,7454.0,240.27,240.27,239.11,239.24,7454.0
2025-05-12 10:25:00,239.2,239.56,238.54,239.36,6333.0,239.2,239.56,238.54,239.36,6333.0
2025-05-12 10:30:00,239.56,239.95,239.45,239.92,8174.0,239.56,239.95,239.45,239.92,8174.0
2025-05-12 10:35:00,239.92,240.68,239.75,240.28,16959.0,239.92,240.68,239.75,240.28,16959.0
2025-05-12 10:40:00,240.26,240.44,239.88,240.04,4674.0,240.26,240.44,239.88,240.04,4674.0
2025-05-12 10:45:00,240.04,240.4,240.03,240.39,9000.0,240.04,240.4,240.03,240.39,9000.0
2025-05-12 10:50:00,240.3,240.88,240.3,240.88,6984.0,240.3,240.88,240.3,240.88,6984.0
2025-05-12 10:55:00,240.88,240.93,240.27,240.27,3206.0,240.88,240.93,240.27,240.27,3206.0
2025-05-12 11:00:00,240.39,240.86,240.18,240.19,6200.0,240.39,240.86,240.18,240.19,6200.0
2025-05-12 11:05:00,240.5,240.85,240.41,240.52,3625.0,240.5,240.85,240.41,240.52,3625.0
2025-05-12 11:10:00,240.77,241.11,240.67,240.68,4599.0,240.77,241.11,240.67,240.68,4599.0
2025-05-12 11:15:00,240.68,240.84,240.58,240.71,3544.0,240.68,240.84,240.58,240.71,3544.0
2025-05-12 11:20:00,240.54,240.59,239.92,239.93,2426.0,240.54,240.59,239.92,239.93,2426.0
2025-05-12 11:25:00,240.08,240.48,239.97,240.3,5593.0,240.08,240.48,239.97,240.3,5593.0
2025-05-12 11:30:00,240.32,240.4,240.02,240.12,5182.0,240.32,240.4,240.02,240.12,5182.0
2025-05-12 11:35:00,240.17,240.17,239.63,239.63,3172.0,240.17,240.17,239.63,239.63,3172.0
2025-05-12 11:40:00,239.64,240.05,239.55,240.04,4222.0,239.64,240.05,239.55,240.04,4222.0
2025-05-12 11:45:00,239.9,240.26,239.88,239.98,3434.0,239.9,240.26,239.88,239.98,3434.0
2025-05-12 11:50:00,239.99,240.1,239.82,239.83,4092.0,239.99,240.1,239.82,239.83,4092.0
2025-05-12 11:55:00,239.81,240.1,239.81,239.99,3265.0,239.81,240.1,239.81,239.99,3265.0
2025-05-12 12:00:00,239.87,240.08,239.87,239.96,3208.0,239.87,240.08,239.87,239.96,3208.0
2025-05-12 12:05:00,239.97,240.22,239.97,240.22,3363.0,239.97,240.22,239.97,240.22,3363.0
2025-05-12 12:10:00,240.17,240.42,240.02,240.12,3080.0,240.17,240.42,240.02,240.12,3080.0
2025-05-12 12:15:00,240.09,240.27,240.08,240.2,2672.0,240.09,240.27,240.08,240.2,2672.0
2025-05-12 12:20:00,240.1,240.5,240.1,240.5,3532.0,240.1,240.5,240.1,240.5,3532.0
2025-05-12 12:25:00,240.31,240.45,240.3,240.31,6332.0,240.31,240.45,240.3,240.31,6332.0
2025-05-12 12:30:00,240.38,240.52,240.26,240.5,2889.0,240.38,240.52,240.26,240.5,2889.0
2025-05-12 12:35:00,240.57,240.57,240.24,240.36,3525.0,240.57,240.57,240.24,240.36,3525.0
2025-05-12 12:40:00,240.33,240.58,240.33,240.57,2418.0,240.33,240.58,240.33,240.57,2418.0
2025-05-12 12:45:00,240.51,240.89,240.42,240.88,8166.0,240.51,240.89,240.42,240.88,8166.0
2025-05-12 12:50:00,240.7,240.9,240.63,240.65,4011.0,240.7,240.9,240.63,240.65,4011.0
2025-05-12 12:55:00,240.76,241.02,240.68,241.02,2753.0,240.76,241.02,240.68,241.02,2753.0
2025-05-12 13:00:00,240.81,240.92,240.75,240.92,2779.0,240.81,240.92,240.75,240.92,2779.0
2025-05-12 13:05:00,240.86,240.94,240.74,240.83,5419.0,240.86,240.94,240.74,240.83,5419.0
2025-05-12 13:10:00,240.84,240.85,240.57,240.57,3876.0,240.84,240.85,240.57,240.57,3876.0
2025-05-12 13:15:00,240.72,240.72,240.43,240.43,5784.0,240.72,240.72,240.43,240.43,5784.0
2025-05-12 13:20:00,240.4,240.49,240.11,240.11,4619.0,240.4,240.49,240.11,240.11,4619.0
2025-05-12 13:25:00,240.16,240.35,240.02,240.16,3672.0,240.16,240.35,240.02,240.16,3672.0
2025-05-12 13:30:00,240.29,240.41,239.99,239.99,2884.0,240.29,240.41,239.99,239.99,2884.0
2025-05-12 13:35:00,239.97,240.24,239.93,240.24,4019.0,239.97,240.24,239.93,240.24,4019.0
2025-05-12 13:40:00,240.19,240.32,240.19,240.28,1805.0,240.19,240.32,240.19,240.28,1805.0
2025-05-12 13:45:00,240.16,240.33,240.16,240.17,3061.0,240.16,240.33,240.16,240.17,3061.0
2025-05-12 13:50:00,240.23,240.31,240.08,240.28,5737.0,240.23,240.31,240.08,240.28,5737.0
2025-05-12 13:55:00,240.31,240.35,240.23,240.23,884.0,240.31,240.35,240.23,240.23,884.0
2025-05-12 14:00:00,240.23,240.8,240.23,240.8,4766.0,240.23,240.8,240.23,240.8,4766.0
2025-05-12 14:05:00,240.66,240.98,240.64,240.79,5171.0,240.66,240.98,240.64,240.79,5171.0
2025-05-12 14:10:00,240.86,240.89,240.73,240.89,1822.0,240.86,240.89,240.73,240.89,1822.0
2025-05-12 14:15:00,240.85,241.24,240.8,241.24,2900.0,240.85,241.24,240.8,241.24,2900.0
2025-05-12 14:20:00,241.41,241.41,241.17,241.17,1996.0,241.41,241.41,241.17,241.17,1996.0
2025-05-12 14:25:00,241.18,241.38,241.17,241.37,5263.0,241.18,241.38,241.17,241.37,5263.0
2025-05-12 14:30:00,241.45,241.46,241.34,241.34,3602.0,241.45,241.46,241.34,241.34,3602.0
2025-05-12 14:35:00,241.34,241.39,241.17,241.17,14208.0,241.34,241.39,241.17,241.17,14208.0
2025-05-12 14:40:00,241.26,241.35,241.04,241.04,4535.0,241.26,241.35,241.04,241.04,4535.0
2025-05-12 14:45:00,241.15,241.15,240.88,240.88,6190.0,241.15,241.15,240.88,240.88,6190.0
2025-05-12 14:50:00,240.88,240.95,240.64,240.79,3842.0,240.88,240.95,240.64,240.79,3842.0
2025-05-12 14:55:00,240.85,241.21,240.82,241.0,4609.0,240.85,241.21,240.82,241.0,4609.0
2025-05-12 15:00:00,241.09,241.37,241.0,241.32,2808.0,241.09,241.37,241.0,241.32,2808.0
2025-05-12 15:05:00,241.33,241.35,241.1,241.1,2843.0,241.33,241.35,241.1,241.1,2843.0
2025-05-12 15:10:00,241.17,241.27,240.99,241.03,8375.0,241.17,241.27,240.99,241.03,8375.0
2025-05-12 15:15:00,240.98,241.32,240.98,241.22,6600.0,240.98,241.32,240.98,241.22,6600.0
2025-05-12 15:20:00,241.25,241.36,241.11,241.34,10452.0,241.25,241.36,241.11,241.34,10452.0
2025-05-12 15:25:00,241.37,241.44,241.14,241.32,11933.0,241.37,241.44,241.14,241.32,11933.0
2025-05-12 15:30:00,241.37,241.55,241.28,241.39,5409.0,241.37,241.55,241.28,241.39,5409.0
2025-05-12 15:35:00,241.39,241.5,241.25,241.36,7267.0,241.39,241.5,241.25,241.36,7267.0
2025-05-12 15:40:00,241.37,241.57,241.34,241.4,8408.0,241.37,241.57,241.34,241.4,8408.0
2025-05-12 15:45:00,241.48,241.48,240.82,241.17,11666.0,241.48,241.48,240.82,241.17,11666.0
2025-05-12 15:50:00,241.2,241.69,240.97,241.5,24277.0,241.2,241.69,240.97,241.5,24277.0
2025-05-12 15:55:00,241.45,241.74,240.83,241.31,132519.0,241.45,241.74,240.83,241.31,132519.0
2025-05-13 09:30:00,241.44,242.15,238.0,238.32,25580.0,241.44,242.15,238.0,238.32,25580.0
2025-05-13 09:35:00,238.31,240.36,238.31,239.8,28434.0,238.31,240.36,238.31,239.8,28434.0
2025-05-13 09:40:00,240.1,240.11,238.98,239.12,5428.0,240.1,240.11,238.98,239.12,5428.0
2025-05-13 09:45:00,239.29,239.29,238.12,238.81,16471.0,239.29,239.29,238.12,238.81,16471.0
2025-05-13 09:50:00,238.96,238.97,237.65,238.69,49862.0,238.96,238.97,237.65,238.69,49862.0
2025-05-13 09:55:00,238.56,238.75,238.14,238.61,29777.0,238.56,238.75,238.14,238.61,29777.0
2025-05-13 10:00:00,238.56,239.04,238.15,238.65,32309.0,238.56,239.04,238.15,238.65,32309.0
2025-05-13 10:05:00,238.65,239.5,238.57,239.36,31906.0,238.65,239.5,238.57,239.36,31906.0
2025-05-13 10:10:00,239.36,239.78,238.93,239.76,17391.0,239.36,239.78,238.93,239.76,17391.0
2025-05-13 10:15:00,239.7,239.9,239.33,239.42,33115.0,239.7,239.9,239.33,239.42,33115.0
2025-05-13 10:20:00,239.42,240.25,239.08,239.74,25023.0,239.42,240.25,239.08,239.74,25023.0
2025-05-13 10:25:00,239.74,240.08,239.63,239.95,9209.0,239.74,240.08,239.63,239.95,9209.0
2025-05-13 10:30:00,240.07,240.66,239.91,240.47,25259.0,240.07,240.66,239.91,240.47,25259.0
2025-05-13 10:35:00,240.53,240.53,239.51,239.59,10866.0,240.53,240.53,239.51,239.59,10866.0
2025-05-13 10:40:00,239.59,240.09,239.54,239.9,36023.0,239.59,240.09,239.54,239.9,36023.0
2025-05-13 10:45:00,239.88,240.09,239.74,239.94,13698.0,239.88,240.09,239.74,239.94,13698.0
2025-05-13 10:50:00,239.99,240.1,239.57,239.64,9347.0,239.99,240.1,239.57,239.64,9347.0
2025-05-13 10:55:00,239.56,239.81,239.25,239.37,9182.0,239.56,239.81,239.25,239.37,9182.0
2025-05-13 11:00:00,239.37,239.7,239.23,239.56,16621.0,239.37,239.7,239.23,239.56,16621.0
2025-05-13 11:05:00,239.47,239.7,239.37,239.5,10646.0,239.47,239.7,239.37,239.5,10646.0
2025-05-13 11:10:00,239.56,239.66,239.07,239.07,18080.0,239.56,239.66,239.07,239.07,18080.0
2025-05-13 11:15:00,239.14,239.22,238.91,239.06,11119.0,239.14,239.22,238.91,239.06,11119.0
2025-05-13 11:20:00,239.06,239.33,238.87,239.33,15800.0,239.06,239.33,238.87,239.33,15800.0
2025-05-13 11:25:00,239.25,239.6,239.25,239.48,8864.0,239.25,239.6,239.25,239.48,8864.0
2025-05-13 11:30:00,239.47,239.75,239.31,239.52,26875.0,239.47,239.75,239.31,239.52,26875.0
2025-05-13 11:35:00,239.52,239.76,239.36,239.36,6168.0,239.52,239.76,239.36,239.36,6168.0
2025-05-13 11:40:00,239.31,239.5,239.24,239.4,9538.0,239.31,239.5,239.24,239.4,9538.0
2025-05-13 11:45:00,239.25,239.62,238.91,238.91,8495.0,239.25,239.62,238.91,238.91,8495.0
2025-05-13 11:50:00,239.03,239.03,238.49,238.65,6467.0,239.03,239.03,238.49,238.65,6467.0
2025-05-13 11:55:00,238.65,238.83,238.43,238.73,15732.0,238.65,238.83,238.43,238.73,15732.0
2025-05-13 12:00:00,238.61,239.35,238.61,239.35,19497.0,238.61,239.35,238.61,239.35,19497.0
2025-05-13 12:05:00,239.32,239.5,239.08,239.13,6544.0,239.32,239.5,239.08,239.13,6544.0
2025-05-13 12:10:00,239.01,239.24,238.95,239.18,8535.0,239.01,239.24,238.95,239.18,8535.0
2025-05-13 12:15:00,239.18,239.27,238.88,239.01,6298.0,239.18,239.27,238.88,239.01,6298.0
2025-05-13 12:20:00,238.94,239.07,238.82,238.96,5431.0,238.94,239.07,238.82,238.96,5431.0
2025-05-13 12:25:00,238.91,239.37,238.83,239.09,7692.0,238.91,239.37,238.83,239.09,7692.0
2025-05-13 12:30:00,239.09,239.67,239.09,239.4,13325.0,239.09,239.67,239.09,239.4,13325.0
2025-05-13 12:35:00,239.42,239.69,239.29,239.34,17254.0,239.42,239.69,239.29,239.34,17254.0
2025-05-13 12:40:00,239.34,239.61,239.34,239.61,6491.0,239.34,239.61,239.34,239.61,6491.0
2025-05-13 12:45:00,239.47,239.61,239.28,239.28,10187.0,239.47,239.61,239.28,239.28,10187.0
2025-05-13 12:50:00,239.48,239.53,239.25,239.49,9016.0,239.48,239.53,239.25,239.49,9016.0
2025-05-13 12:55:00,239.42,239.68,239.39,239.55,12534.0,239.42,239.68,239.39,239.55,12534.0
2025-05-13 13:00:00,239.63,240.0,239.61,239.95,34578.0,239.63,240.0,239.61,239.95,34578.0
2025-05-13 13:05:00,240.03,240.08,239.72,239.72,7240.0,240.03,240.08,239.72,239.72,7240.0
2025-05-13 13:10:00,239.81,239.92,239.68,239.78,3830.0,239.81,239.92,239.68,239.78,3830.0
2025-05-13 13:15:00,239.9,240.23,239.78,240.09,25752.0,239.9,240.23,239.78,240.09,25752.0
2025-05-13 13:20:00,240.0,241.06,239.99,241.02,45794.0,240.0,241.06,239.99,241.02,45794.0
2025-05-13 13:25:00,240.6,240.63,239.83,240.09,9270.0,240.6,240.63,239.83,240.09,9270.0
2025-05-13 13:30:00,240.09,240.41,239.92,240.26,11254.0,240.09,240.41,239.92,240.26,11254.0
2025-05-13 13:35:00,240.3,240.45,240.06,240.1,8536.0,240.3,240.45,240.06,240.1,8536.0
2025-05-13 13:40:00,240.22,240.29,240.05,240.05,6807.0,240.22,240.29,240.05,240.05,6807.0
2025-05-13 13:45:00,240.14,240.14,239.69,239.87,10865.0,240.14,240.14,239.69,239.87,10865.0
2025-05-13 13:50:00,239.87,239.95,239.74,239.81,7617.0,239.87,239.95,239.74,239.81,7617.0
2025-05-13 13:55:00,239.77,240.05,239.76,239.84,6669.0,239.77,240.05,239.76,239.84,6669.0
2025-05-13 14:00:00,239.84,239.97,239.75,239.96,7603.0,239.84,239.97,239.75,239.96,7603.0
2025-05-13 14:05:00,239.9,239.97,239.81,239.97,7251.0,239.9,239.97,239.81,239.97,7251.0
2025-05-13 14:10:00,239.95,240.03,239.77,239.93,6072.0,239.95,240.03,239.77,239.93,6072.0
2025-05-13 14:15:00,239.77,239.8,239.68,239.73,6098.0,239.77,239.8,239.68,239.73,6098.0
2025-05-13 14:20:00,239.69,239.72,239.15,239.26,4981.0,239.69,239.72,239.15,239.26,4981.0
2025-05-13 14:25:00,239.37,239.46,239.27,239.45,9795.0,239.37,239.46,239.27,239.45,9795.0
2025-05-13 14:30:00,239.45,239.71,239.38,239.68,9652.0,239.45,239.71,239.38,239.68,9652.0
2025-05-13 14:35:00,239.54,239.64,239.54,239.58,5973.0,239.54,239.64,239.54,239.58,5973.0
2025-05-13 14:40:00,239.58,239.58,239.43,239.5,6830.0,239.58,239.58,239.43,239.5,6830.0
2025-05-13 14:45:00,239.51,239.58,239.32,239.5,10278.0,239.51,239.58,239.32,239.5,10278.0
2025-05-13 14:50:00,239.47,239.55,239.39,239.45,10543.0,239.47,239.55,239.39,239.45,10543.0
2025-05-13 14:55:00,239.4,239.54,239.23,239.51,13205.0,239.4,239.54,239.23,239.51,13205.0
2025-05-13 15:00:00,239.5,239.51,238.8,239.05,20383.0,239.5,239.51,238.8,239.05,20383.0
2025-05-13 15:05:00,239.15,239.43,239.1,239.17,10568.0,239.15,239.43,239.1,239.17,10568.0
2025-05-13 15:10:00,239.19,239.35,239.18,239.19,6679.0,239.19,239.35,239.18,239.19,6679.0
2025-05-13 15:15:00,239.28,239.41,239.06,239.12,25100.0,239.28,239.41,239.06,239.12,25100.0
2025-05-13 15:20:00,239.04,239.37,239.04,239.37,13993.0,239.04,239.37,239.04,239.37,13993.0
2025-05-13 15:25:00,239.36,239.43,239.09,239.13,13428.0,239.36,239.43,239.09,239.13,13428.0
2025-05-13 15:30:00,239.22,239.38,239.13,239.18,23412.0,239.22,239.38,239.13,239.18,23412.0
2025-05-13 15:35:00,239.16,239.31,239.03,239.26,33709.0,239.16,239.31,239.03,239.26,33709.0
2025-05-13 15:40:00,239.21,239.21,238.96,239.04,35368.0,239.21,239.21,238.96,239.04,35368.0
2025-05-13 15:45:00,239.06,239.2,238.74,238.81,35527.0,239.06,239.2,238.74,238.81,35527.0
2025-05-13 15:50:00,238.78,238.82,238.32,238.32,33744.0,238.78,238.82,238.32,238.32,33744.0
2025-05-13 15:55:00,238.36,238.36,237.78,237.94,220702.0,238.36,238.36,237.78,237.94,220702.0
2025-05-14 09:30:00,238.29,238.54,237.15,237.3,26861.0,238.29,238.54,237.15,237.3,26861.0
2025-05-14 09:35:00,237.37,237.81,236.52,236.68,11795.0,237.37,237.81,236.52,236.68,11795.0
2025-05-14 09:40:00,236.65,236.77,236.2,236.2,12281.0,236.65,236.77,236.2,236.2,12281.0
2025-05-14 09:45:00,236.22,236.44,235.9,235.91,5141.0,236.22,236.44,235.9,235.91,5141.0
2025-05-14 09:50:00,235.92,236.17,235.9,236.17,2552.0,235.92,236.17,235.9,236.17,2552.0
2025-05-14 09:55:00,236.3,237.07,236.25,237.02,4845.0,236.3,237.07,236.25,237.02,4845.0
2025-05-14 10:00:00,237.08,237.13,236.1,236.1,16933.0,237.08,237.13,236.1,236.1,16933.0
2025-05-14 10:05:00,236.02,236.09,235.81,235.81,7567.0,236.02,236.09,235.81,235.81,7567.0
2025-05-14 10:10:00,235.84,236.02,235.35,235.9,9087.0,235.84,236.02,235.35,235.9,9087.0
2025-05-14 10:15:00,236.04,236.34,236.03,236.33,2121.0,236.04,236.34,236.03,236.33,2121.0
2025-05-14 10:20:00,236.4,236.83,236.39,236.71,5002.0,236.4,236.83,236.39,236.71,5002.0
2025-05-14 10:25:00,236.7,236.86,236.63,236.86,3688.0,236.7,236.86,236.63,236.86,3688.0
2025-05-14 10:30:00,236.87,237.17,236.64,236.91,4849.0,236.87,237.17,236.64,236.91,4849.0
2025-05-14 10:35:00,236.85,237.16,236.75,237.03,5702.0,236.85,237.16,236.75,237.03,5702.0
2025-05-14 10:40:00,237.06,237.16,236.93,236.93,1922.0,237.06,237.16,236.93,236.93,1922.0
2025-05-14 10:45:00,236.93,236.93,236.81,236.83,2400.0,236.93,236.93,236.81,236.83,2400.0
2025-05-14 10:50:00,236.92,237.01,236.78,236.85,2098.0,236.92,237.01,236.78,236.85,2098.0
2025-05-14 10:55:00,236.78,236.78,236.21,236.5,5793.0,236.78,236.78,236.21,236.5,5793.0
2025-05-14 11:00:00,236.35,236.54,236.2,236.2,4498.0,236.35,236.54,236.2,236.2,4498.0
2025-05-14 11:05:00,236.2,236.25,235.92,236.18,3951.0,236.2,236.25,235.92,236.18,3951.0
2025-05-14 11:10:00,236.25,236.48,236.13,236.48,6670.0,236.25,236.48,236.13,236.48,6670.0
2025-05-14 11:15:00,236.48,236.48,236.27,236.42,3395.0,236.48,236.48,236.27,236.42,3395.0
2025-05-14 11:20:00,236.43,236.76,236.42,236.6,7937.0,236.43,236.76,236.42,236.6,7937.0
2025-05-14 11:25:00,236.72,236.89,236.56,236.89,4880.0,236.72,236.89,236.56,236.89,4880.0
2025-05-14 11:30:00,236.82,236.91,236.74,236.74,2539.0,236.82,236.91,236.74,236.74,2539.0
2025-05-14 11:35:00,236.81,236.83,236.78,236.83,340.0,236.81,236.83,236.78,236.83,340.0
2025-05-14 11:40:00,236.84,236.84,236.67,236.75,6991.0,236.84,236.84,236.67,236.75,6991.0
2025-05-14 11:45:00,236.7,236.86,236.69,236.86,5585.0,236.7,236.86,236.69,236.86,5585.0
2025-05-14 11:50:00,236.79,236.83,236.7,236.77,5762.0,236.79,236.83,236.7,236.77,5762.0
2025-05-14 11:55:00,236.78,236.9,236.77,236.84,6535.0,236.78,236.9,236.77,236.84,6535.0
2025-05-14 12:00:00,236.91,236.92,236.81,236.84,4948.0,236.91,236.92,236.81,236.84,4948.0
2025-05-14 12:05:00,236.84,236.92,236.72,236.81,2296.0,236.84,236.92,236.72,236.81,2296.0
2025-05-14 12:10:00,236.79,236.83,236.6,236.79,4631.0,236.79,236.83,236.6,236.79,4631.0
2025-05-14 12:15:00,236.78,236.88,236.78,236.8,4300.0,236.78,236.88,236.78,236.8,4300.0
2025-05-14 12:20:00,236.74,236.77,236.58,236.62,1939.0,236.74,236.77,236.58,236.62,1939.0
2025-05-14 12:25:00,236.68,236.68,236.6,236.61,5000.0,236.68,236.68,236.6,236.61,5000.0
2025-05-14 12:30:00,236.63,236.66,236.63,236.66,383.0,236.63,236.66,236.63,236.66,383.0
2025-05-14 12:35:00,236.61,236.7,236.55,236.58,2646.0,236.61,236.7,236.55,236.58,2646.0
2025-05-14 12:40:00,236.64,236.64,236.44,236.5,3540.0,236.64,236.64,236.44,236.5,3540.0
2025-05-14 12:45:00,236.54,236.73,236.54,236.67,1816.0,236.54,236.73,236.54,236.67,1816.0
2025-05-14 12:50:00,236.6,236.74,236.52,236.73,12941.0,236.6,236.74,236.52,236.73,12941.0
2025-05-14 12:55:00,236.67,236.78,236.6,236.78,1299.0,236.67,236.78,236.6,236.78,1299.0
2025-05-14 13:00:00,236.72,236.72,236.54,236.7,2792.0,236.72,236.72,236.54,236.7,2792.0
2025-05-14 13:05:00,236.73,236.94,236.64,236.94,11358.0,236.73,236.94,236.64,236.94,11358.0
2025-05-14 13:10:00,236.94,237.15,236.87,236.99,10968.0,236.94,237.15,236.87,236.99,10968.0
2025-05-14 13:15:00,237.11,237.14,236.91,237.11,2060.0,237.11,237.14,236.91,237.11,2060.0
2025-05-14 13:20:00,237.11,237.19,237.03,237.03,3700.0,237.11,237.19,237.03,237.03,3700.0
2025-05-14 13:25:00,237.13,237.13,237.07,237.1,1477.0,237.13,237.13,237.07,237.1,1477.0
2025-05-14 13:30:00,237.11,237.14,237.04,237.11,1799.0,237.11,237.14,237.04,237.11,1799.0
2025-05-14 13:35:00,237.11,237.17,237.1,237.11,2940.0,237.11,237.17,237.1,237.11,2940.0
2025-05-14 13:40:00,237.11,237.17,237.04,237.04,2823.0,237.11,237.17,237.04,237.04,2823.0
2025-05-14 13:45:00,237.05,237.05,236.95,236.95,1431.0,237.05,237.05,236.95,236.95,1431.0
2025-05-14 13:50:00,237.06,237.17,237.02,237.1,4526.0,237.06,237.17,237.02,237.1,4526.0
2025-05-14 13:55:00,237.09,237.58,237.03,237.58,7308.0,237.09,237.58,237.03,237.58,7308.0
2025-05-14 14:00:00,237.44,237.51,237.36,237.43,5749.0,237.44,237.51,237.36,237.43,5749.0
2025-05-14 14:05:00,237.43,237.71,237.43,237.6,4269.0,237.43,237.71,237.43,237.6,4269.0
2025-05-14 14:10:00,237.68,237.69,237.54,237.69,1290.0,237.68,237.69,237.54,237.69,1290.0
2025-05-14 14:15:00,237.69,237.79,237.69,237.69,1789.0,237.69,237.79,237.69,237.69,1789.0
2025-05-14 14:20:00,237.66,237.73,237.57,237.68,3020.0,237.66,237.73,237.57,237.68,3020.0
2025-05-14 14:25:00,237.58,237.7,237.53,237.53,1459.0,237.58,237.7,237.53,237.53,1459.0
2025-05-14 14:30:00,237.63,237.85,237.63,237.85,4351.0,237.63,237.85,237.63,237.85,4351.0
2025-05-14 14:35:00,237.84,237.88,237.68,237.84,4128.0,237.84,237.88,237.68,237.84,4128.0
2025-05-14 14:40:00,237.84,238.02,237.83,238.0,7509.0,237.84,238.02,237.83,238.0,7509.0
2025-05-14 14:45:00,237.88,237.96,237.82,237.93,1667.0,237.88,237.96,237.82,237.93,1667.0
2025-05-14 14:50:00,237.78,237.84,237.76,237.84,1484.0,237.78,237.84,237.76,237.84,1484.0
2025-05-14 14:55:00,237.84,237.86,237.71,237.86,4364.0,237.84,237.86,237.71,237.86,4364.0
2025-05-14 15:00:00,237.81,237.81,237.63,237.63,2030.0,237.81,237.81,237.63,237.63,2030.0
2025-05-14 15:05:00,237.71,237.82,237.6,237.82,1740.0,237.71,237.82,237.6,237.82,1740.0
2025-05-14 15:10:00,237.81,237.88,237.78,237.86,9839.0,237.81,237.88,237.78,237.86,9839.0
2025-05-14 15:15:00,237.86,237.92,237.81,237.87,13362.0,237.86,237.92,237.81,237.87,13362.0
2025-05-14 15:20:00,237.87,237.87,237.58,237.74,3688.0,237.87,237.87,237.58,237.74,3688.0
2025-05-14 15:25:00,237.67,237.99,237.63,237.95,11657.0,237.67,237.99,237.63,237.95,11657.0
2025-05-14 15:30:00,237.9,238.04,237.85,237.85,14844.0,237.9,238.04,237.85,237.85,14844.0
2025-05-14 15:35:00,237.87,237.89,237.77,237.84,1700.0,237.87,237.89,237.77,237.84,1700.0
2025-05-14 15:40:00,237.8,238.05,237.8,237.9,15229.0,237.8,238.05,237.8,237.9,15229.0
2025-05-14 15:45:00,237.87,238.02,237.7,237.99,20262.0,237.87,238.02,237.7,237.99,20262.0
2025-05-14 15:50:00,238.05,238.32,237.91,238.0,29936.0,238.05,238.32,237.91,238.0,29936.0
2025-05-14 15:55:00,237.96,238.11,237.8,238.08,116979.0,237.96,238.11,237.8,238.08,116979.0
2025-05-15 09:30:00,239.78,239.91,238.64,239.74,32511.0,239.78,239.91,238.64,239.74,32511.0
2025-05-15 09:35:00,239.75,240.43,239.6,240.34,15769.0,239.75,240.43,239.6,240.34,15769.0
2025-05-15 09:40:00,240.34,240.72,240.33,240.44,6256.0,240.34,240.72,240.33,240.44,6256.0
2025-05-15 09:45:00,240.4,240.78,240.4,240.71,8465.0,240.4,240.78,240.4,240.71,8465.0
2025-05-15 09:50:00,240.7,240.96,240.7,240.86,2069.0,240.7,240.96,240.7,240.86,2069.0
2025-05-15 09:55:00,240.8,241.18,240.8,241.15,4169.0,240.8,241.18,240.8,241.15,4169.0
2025-05-15 10:00:00,241.2,241.63,241.18,241.58,5885.0,241.2,241.63,241.18,241.58,5885.0
2025-05-15 10:05:00,241.48,241.79,241.47,241.62,4259.0,241.48,241.79,241.47,241.62,4259.0
2025-05-15 10:10:00,241.6,242.32,241.45,242.31,8497.0,241.6,242.32,241.45,242.31,8497.0
2025-05-15 10:15:00,242.31,242.32,241.95,242.05,8141.0,242.31,242.32,241.95,242.05,8141.0
2025-05-15 10:20:00,242.12,242.53,242.01,242.53,6198.0,242.12,242.53,242.01,242.53,6198.0
2025-05-15 10:25:00,242.51,242.75,242.44,242.62,7218.0,242.51,242.75,242.44,242.62,7218.0
2025-05-15 10:30:00,242.62,242.75,242.55,242.57,2765.0,242.62,242.75,242.55,242.57,2765.0
2025-05-15 10:35:00,242.6,242.83,242.44,242.81,3585.0,242.6,242.83,242.44,242.81,3585.0
2025-05-15 10:40:00,242.74,242.74,242.14,242.14,1704.0,242.74,242.74,242.14,242.14,1704.0
2025-05-15 10:45:00,242.3,242.3,242.03,242.24,661.0,242.3,242.3,242.03,242.24,661.0
2025-05-15 10:50:00,242.15,242.33,242.08,242.3,1936.0,242.15,242.33,242.08,242.3,1936.0
2025-05-15 10:55:00,242.29,242.3,242.1,242.15,1391.0,242.29,242.3,242.1,242.15,1391.0
2025-05-15 11:00:00,242.13,242.4,242.09,242.4,2822.0,242.13,242.4,242.09,242.4,2822.0
2025-05-15 11:05:00,242.37,242.41,242.13,242.14,4059.0,242.37,242.41,242.13,242.14,4059.0
2025-05-15 11:10:00,242.27,242.34,242.18,242.34,2050.0,242.27,242.34,242.18,242.34,2050.0
2025-05-15 11:15:00,242.34,242.48,242.3,242.48,17329.0,242.34,242.48,242.3,242.48,17329.0
2025-05-15 11:20:00,242.33,242.77,242.33,242.71,11741.0,242.33,242.77,242.33,242.71,11741.0
2025-05-15 11:25:00,242.72,242.86,242.69,242.78,33764.0,242.72,242.86,242.69,242.78,33764.0
2025-05-15 11:30:00,242.98,243.08,242.91,243.07,2706.0,242.98,243.08,242.91,243.07,2706.0
2025-05-15 11:35:00,243.01,243.11,242.75,242.89,3367.0,243.01,243.11,242.75,242.89,3367.0
2025-05-15 11:40:00,242.89,243.02,242.86,242.87,2290.0,242.89,243.02,242.86,242.87,2290.0
2025-05-15 11:45:00,242.84,242.88,242.64,242.76,2194.0,242.84,242.88,242.64,242.76,2194.0
2025-05-15 11:50:00,242.76,242.76,242.55,242.64,2116.0,242.76,242.76,242.55,242.64,2116.0
2025-05-15 11:55:00,242.74,242.8,242.74,242.8,1745.0,242.74,242.8,242.74,242.8,1745.0
2025-05-15 12:00:00,242.8,242.92,242.79,242.91,3278.0,242.8,242.92,242.79,242.91,3278.0
2025-05-15 12:05:00,242.91,243.02,242.79,242.95,6286.0,242.91,243.02,242.79,242.95,6286.0
2025-05-15 12:10:00,242.87,243.11,242.77,242.89,4752.0,242.87,243.11,242.77,242.89,4752.0
2025-05-15 12:15:00,242.71,242.75,242.3,242.3,1344.0,242.71,242.75,242.3,242.3,1344.0
2025-05-15 12:20:00,242.39,242.51,242.28,242.51,2941.0,242.39,242.51,242.28,242.51,2941.0
2025-05-15 12:25:00,242.54,242.54,242.24,242.24,2150.0,242.54,242.54,242.24,242.24,2150.0
2025-05-15 12:30:00,242.24,242.24,241.99,242.04,1150.0,242.24,242.24,241.99,242.04,1150.0
2025-05-15 12:35:00,241.91,242.09,241.89,242.04,3044.0,241.91,242.09,241.89,242.04,3044.0
2025-05-15 12:40:00,242.1,242.2,242.07,242.16,1697.0,242.1,242.2,242.07,242.16,1697.0
2025-05-15 12:45:00,242.1,242.1,241.97,241.98,1404.0,242.1,242.1,241.97,241.98,1404.0
2025-05-15 12:50:00,242.06,242.33,241.97,242.28,2245.0,242.06,242.33,241.97,242.28,2245.0
2025-05-15 12:55:00,242.27,242.37,242.17,242.36,2729.0,242.27,242.37,242.17,242.36,2729.0
2025-05-15 13:00:00,242.38,242.72,242.38,242.72,1202.0,242.38,242.72,242.38,242.72,1202.0
2025-05-15 13:05:00,242.72,242.73,242.48,242.49,2695.0,242.72,242.73,242.48,242.49,2695.0
2025-05-15 13:10:00,242.42,242.6,242.4,242.6,2633.0,242.42,242.6,242.4,242.6,2633.0
2025-05-15 13:15:00,242.63,242.88,242.62,242.8,964.0,242.63,242.88,242.62,242.8,964.0
2025-05-15 13:20:00,242.71,242.85,242.65,242.76,1306.0,242.71,242.85,242.65,242.76,1306.0
2025-05-15 13:25:00,242.73,242.97,242.65,242.86,3843.0,242.73,242.97,242.65,242.86,3843.0
2025-05-15 13:30:00,242.86,242.97,242.83,242.94,6723.0,242.86,242.97,242.83,242.94,6723.0
2025-05-15 13:35:00,242.76,242.96,242.68,242.94,8554.0,242.76,242.96,242.68,242.94,8554.0
2025-05-15 13:40:00,242.96,243.1,242.87,243.1,3628.0,242.96,243.1,242.87,243.1,3628.0
2025-05-15 13:45:00,243.12,243.38,243.0,243.16,115951.0,243.12,243.38,243.0,243.16,115951.0
2025-05-15 13:50:00,243.32,243.55,243.32,243.48,2848.0,243.32,243.55,243.32,243.48,2848.0
2025-05-15 13:55:00,243.39,243.47,243.28,243.47,1036.0,243.39,243.47,243.28,243.47,1036.0
2025-05-15 14:00:00,243.38,243.38,242.97,243.09,73014.0,243.38,243.38,242.97,243.09,73014.0
2025-05-15 14:05:00,243.09,243.48,243.08,243.45,2113.0,243.09,243.48,243.08,243.45,2113.0
2025-05-15 14:10:00,243.41,243.69,243.24,243.47,4123.0,243.41,243.69,243.24,243.47,4123.0
2025-05-15 14:15:00,243.44,243.77,243.44,243.65,6295.0,243.44,243.77,243.44,243.65,6295.0
2025-05-15 14:20:00,243.84,243.85,243.66,243.66,1030.0,243.84,243.85,243.66,243.66,1030.0
2025-05-15 14:25:00,243.83,243.93,243.69,243.78,2054.0,243.83,243.93,243.69,243.78,2054.0
2025-05-15 14:30:00,243.83,244.06,243.83,243.96,2949.0,243.83,244.06,243.83,243.96,2949.0
2025-05-15 14:35:00,243.97,244.15,243.95,243.95,1431.0,243.97,244.15,243.95,243.95,1431.0
2025-05-15 14:40:00,243.98,244.14,243.9,244.06,2393.0,243.98,244.14,243.9,244.06,2393.0
2025-05-15 14:45:00,243.99,244.14,243.98,244.14,3447.0,243.99,244.14,243.98,244.14,3447.0
2025-05-15 14:50:00,244.14,244.15,243.98,244.15,4052.0,244.14,244.15,243.98,244.15,4052.0
2025-05-15 14:55:00,244.18,244.26,244.09,244.11,2468.0,244.18,244.26,244.09,244.11,2468.0
2025-05-15 15:00:00,244.14,244.29,244.08,244.22,3821.0,244.14,244.29,244.08,244.22,3821.0
2025-05-15 15:05:00,244.3,244.51,244.29,244.4,5286.0,244.3,244.51,244.29,244.4,5286.0
2025-05-15 15:10:00,244.38,244.54,244.34,244.44,3775.0,244.38,244.54,244.34,244.44,3775.0
2025-05-15 15:15:00,244.46,244.68,244.45,244.59,3301.0,244.46,244.68,244.45,244.59,3301.0
2025-05-15 15:20:00,244.53,244.79,244.53,244.69,4553.0,244.53,244.79,244.53,244.69,4553.0
2025-05-15 15:25:00,244.69,244.72,244.54,244.61,4811.0,244.69,244.72,244.54,244.61,4811.0
2025-05-15 15:30:00,244.66,244.74,244.46,244.59,23660.0,244.66,244.74,244.46,244.59,23660.0
2025-05-15 15:35:00,244.57,244.63,244.43,244.53,4015.0,244.57,244.63,244.43,244.53,4015.0
2025-05-15 15:40:00,244.52,244.62,244.41,244.61,7444.0,244.52,244.62,244.41,244.61,7444.0
2025-05-15 15:45:00,244.54,244.71,244.54,244.62,5078.0,244.54,244.71,244.54,244.62,5078.0
2025-05-15 15:50:00,244.59,244.98,244.59,244.71,12103.0,244.59,244.98,244.59,244.71,12103.0
2025-05-15 15:55:00,244.61,244.98,244.5,244.96,55875.0,244.61,244.98,244.5,244.96,55875.0
2025-05-16 09:30:00,244.24,244.72,243.79,244.56,51914.0,244.24,244.72,243.79,244.56,51914.0
2025-05-16 09:35:00,244.55,245.12,244.54,244.74,4201.0,244.55,245.12,244.54,244.74,4201.0
2025-05-16 09:40:00,245.06,245.38,244.93,245.19,3644.0,245.06,245.38,244.93,245.19,3644.0
2025-05-16 09:45:00,245.2,245.45,245.01,245.45,2208.0,245.2,245.45,245.01,245.45,2208.0
2025-05-16 09:50:00,245.45,245.6,245.01,245.09,2836.0,245.45,245.6,245.01,245.09,2836.0
2025-05-16 09:55:00,245.39,245.39,244.83,245.03,3005.0,245.39,245.39,244.83,245.03,3005.0
2025-05-16 10:00:00,244.89,245.02,244.51,244.97,4702.0,244.89,245.02,244.51,244.97,4702.0
2025-05-16 10:05:00,245.0,245.17,244.67,244.75,3151.0,245.0,245.17,244.67,244.75,3151.0
2025-05-16 10:10:00,244.74,244.86,244.61,244.61,1535.0,244.74,244.86,244.61,244.61,1535.0
2025-05-16 10:15:00,244.57,244.86,244.57,244.76,1629.0,244.57,244.86,244.57,244.76,1629.0
2025-05-16 10:20:00,244.64,244.9,244.6,244.9,1515.0,244.64,244.9,244.6,244.9,1515.0
2025-05-16 10:25:00,244.87,244.99,244.81,244.89,3807.0,244.87,244.99,244.81,244.89,3807.0
2025-05-16 10:30:00,245.0,245.16,244.98,245.16,944.0,245.0,245.16,244.98,245.16,944.0
2025-05-16 10:35:00,245.24,245.36,245.17,245.36,1150.0,245.24,245.36,245.17,245.36,1150.0
2025-05-16 10:40:00,245.47,245.63,245.39,245.5,942.0,245.47,245.63,245.39,245.5,942.0
2025-05-16 10:45:00,245.61,245.89,245.58,245.62,2143.0,245.61,245.89,245.58,245.62,2143.0
2025-05-16 10:50:00,245.56,245.67,245.52,245.66,2698.0,245.56,245.67,245.52,245.66,2698.0
2025-05-16 10:55:00,245.74,245.74,245.38,245.44,1755.0,245.74,245.74,245.38,245.44,1755.0
2025-05-16 11:00:00,245.51,245.67,245.51,245.56,504.0,245.51,245.67,245.51,245.56,504.0
2025-05-16 11:05:00,245.71,245.77,245.61,245.75,1840.0,245.71,245.77,245.61,245.75,1840.0
2025-05-16 11:10:00,245.71,245.76,245.61,245.61,1147.0,245.71,245.76,245.61,245.61,1147.0
2025-05-16 11:15:00,245.63,245.78,245.6,245.69,4407.0,245.63,245.78,245.6,245.69,4407.0
2025-05-16 11:20:00,245.75,245.75,245.56,245.63,1350.0,245.75,245.75,245.56,245.63,1350.0
2025-05-16 11:25:00,245.54,245.63,245.49,245.63,1122.0,245.54,245.63,245.49,245.63,1122.0
2025-05-16 11:30:00,245.56,245.57,245.36,245.55,5530.0,245.56,245.57,245.36,245.55,5530.0
2025-05-16 11:35:00,245.61,245.97,245.48,245.92,2904.0,245.61,245.97,245.48,245.92,2904.0
2025-05-16 11:40:00,245.93,245.94,245.64,245.65,1300.0,245.93,245.94,245.64,245.65,1300.0
2025-05-16 11:45:00,245.61,245.61,245.46,245.48,782.0,245.61,245.61,245.46,245.48,782.0
2025-05-16 11:50:00,245.63,245.66,245.61,245.64,700.0,245.63,245.66,245.61,245.64,700.0
2025-05-16 11:55:00,245.64,245.81,245.61,245.81,408.0,245.64,245.81,245.61,245.81,408.0
2025-05-16 12:00:00,245.91,245.91,245.9,245.91,1400.0,245.91,245.91,245.9,245.91,1400.0
2025-05-16 12:05:00,245.98,246.04,245.82,245.95,10469.0,245.98,246.04,245.82,245.95,10469.0
2025-05-16 12:10:00,245.96,246.15,245.96,246.15,1621.0,245.96,246.15,245.96,246.15,1621.0
2025-05-16 12:15:00,246.14,246.15,246.14,246.15,400.0,246.14,246.15,246.14,246.15,400.0
2025-05-16 12:20:00,246.07,246.27,246.07,246.27,1323.0,246.07,246.27,246.07,246.27,1323.0
2025-05-16 12:25:00,246.24,246.31,246.21,246.31,759.0,246.24,246.31,246.21,246.31,759.0
2025-05-16 12:30:00,246.38,246.54,246.37,246.38,2617.0,246.38,246.54,246.37,246.38,2617.0
2025-05-16 12:35:00,246.38,246.38,246.31,246.31,350.0,246.38,246.38,246.31,246.31,350.0
2025-05-16 12:40:00,246.25,246.27,246.07,246.16,1779.0,246.25,246.27,246.07,246.16,1779.0
2025-05-16 12:45:00,246.22,246.22,246.04,246.04,602.0,246.22,246.22,246.04,246.04,602.0
2025-05-16 12:50:00,246.25,246.39,246.25,246.39,800.0,246.25,246.39,246.25,246.39,800.0
2025-05-16 12:55:00,246.4,246.42,246.26,246.41,900.0,246.4,246.42,246.26,246.41,900.0
2025-05-16 13:00:00,246.5,246.64,246.5,246.64,533.0,246.5,246.64,246.5,246.64,533.0
2025-05-16 13:05:00,246.67,246.69,246.52,246.59,1937.0,246.67,246.69,246.52,246.59,1937.0
2025-05-16 13:10:00,246.48,246.6,246.43,246.53,2918.0,246.48,246.6,246.43,246.53,2918.0
2025-05-16 13:15:00,246.56,246.68,246.5,246.58,1230.0,246.56,246.68,246.5,246.58,1230.0
2025-05-16 13:20:00,246.47,246.57,246.43,246.53,1807.0,246.47,246.57,246.43,246.53,1807.0
2025-05-16 13:25:00,246.53,246.62,246.52,246.53,626.0,246.53,246.62,246.52,246.53,626.0
2025-05-16 13:30:00,246.65,246.81,246.53,246.53,2142.0,246.65,246.81,246.53,246.53,2142.0
2025-05-16 13:35:00,246.61,246.69,246.61,246.69,1901.0,246.61,246.69,246.61,246.69,1901.0
2025-05-16 13:40:00,246.66,246.81,246.54,246.61,3281.0,246.66,246.81,246.54,246.61,3281.0
2025-05-16 13:45:00,246.66,246.79,246.64,246.72,3456.0,246.66,246.79,246.64,246.72,3456.0
2025-05-16 13:50:00,246.72,246.72,246.62,246.67,2745.0,246.72,246.72,246.62,246.67,2745.0
2025-05-16 13:55:00,246.58,246.58,246.51,246.51,600.0,246.58,246.58,246.51,246.51,600.0
2025-05-16 14:00:00,246.56,246.64,246.48,246.6,2637.0,246.56,246.64,246.48,246.6,2637.0
2025-05-16 14:05:00,246.62,246.7,246.5,246.59,3696.0,246.62,246.7,246.5,246.59,3696.0
2025-05-16 14:10:00,246.59,246.64,246.42,246.64,3215.0,246.59,246.64,246.42,246.64,3215.0
2025-05-16 14:15:00,246.64,246.66,246.58,246.63,2124.0,246.64,246.66,246.58,246.63,2124.0
2025-05-16 14:20:00,246.62,246.66,246.58,246.62,2428.0,246.62,246.66,246.58,246.62,2428.0
2025-05-16 14:25:00,246.69,246.78,246.68,246.7,1687.0,246.69,246.78,246.68,246.7,1687.0
2025-05-16 14:30:00,246.7,246.84,246.69,246.74,4477.0,246.7,246.84,246.69,246.74,4477.0
2025-05-16 14:35:00,246.76,246.81,246.67,246.79,2440.0,246.76,246.81,246.67,246.79,2440.0
2025-05-16 14:40:00,246.83,246.88,246.74,246.81,3840.0,246.83,246.88,246.74,246.81,3840.0
2025-05-16 14:45:00,246.87,246.88,246.74,246.78,3892.0,246.87,246.88,246.74,246.78,3892.0
2025-05-16 14:50:00,246.78,246.85,246.69,246.77,6287.0,246.78,246.85,246.69,246.77,6287.0
2025-05-16 14:55:00,246.83,246.85,246.51,246.59,10633.0,246.83,246.85,246.51,246.59,10633.0
2025-05-16 15:00:00,246.61,246.69,246.55,246.66,4298.0,246.61,246.69,246.55,246.66,4298.0
2025-05-16 15:05:00,246.66,246.8,246.65,246.71,5834.0,246.66,246.8,246.65,246.71,5834.0
2025-05-16 15:10:00,246.74,246.88,246.71,246.71,5244.0,246.74,246.88,246.71,246.71,5244.0
2025-05-16 15:15:00,246.71,246.77,246.71,246.77,1283.0,246.71,246.77,246.71,246.77,1283.0
2025-05-16 15:20:00,246.73,246.73,246.63,246.73,4770.0,246.73,246.73,246.63,246.73,4770.0
2025-05-16 15:25:00,246.71,246.79,246.69,246.72,3250.0,246.71,246.79,246.69,246.72,3250.0
2025-05-16 15:30:00,246.76,246.8,246.67,246.7,8278.0,246.76,246.8,246.67,246.7,8278.0
2025-05-16 15:35:00,246.76,246.86,246.76,246.81,5291.0,246.76,246.86,246.76,246.81,5291.0
2025-05-16 15:40:00,246.76,246.84,246.74,246.81,8707.0,246.76,246.84,246.74,246.81,8707.0
2025-05-16 15:45:00,246.89,247.17,246.89,247.06,13736.0,246.89,247.17,246.89,247.06,13736.0
2025-05-16 15:50:00,247.01,247.5,246.96,247.16,27147.0,247.01,247.5,246.96,247.16,27147.0
2025-05-16 15:55:00,247.25,247.87,247.23,247.76,118178.0,247.25,247.87,247.23,247.76,118178.0
2025-05-19 09:30:00,247.41,248.57,246.6,248.56,25285.0,247.41,248.57,246.6,248.56,25285.0
2025-05-19 09:35:00,248.43,248.43,247.75,247.75,2796.0,248.43,248.43,247.75,247.75,2796.0
2025-05-19 09:40:00,247.59,248.02,247.53,247.99,5251.0,247.59,248.02,247.53,247.99,5251.0
2025-05-19 09:45:00,248.06,248.22,247.82,248.21,3699.0,248.06,248.22,247.82,248.21,3699.0
2025-05-19 09:50:00,248.21,248.62,248.09,248.59,2112.0,248.21,248.62,248.09,248.59,2112.0
2025-05-19 09:55:00,248.59,248.59,248.37,248.46,875.0,248.59,248.59,248.37,248.46,875.0
2025-05-19 10:00:00,248.58,248.98,248.58,248.98,6369.0,248.58,248.98,248.58,248.98,6369.0
2025-05-19 10:05:00,248.98,249.14,248.72,248.84,14718.0,248.98,249.14,248.72,248.84,14718.0
2025-05-19 10:10:00,248.7,248.72,248.3,248.45,3448.0,248.7,248.72,248.3,248.45,3448.0
2025-05-19 10:15:00,248.59,248.59,248.49,248.56,1093.0,248.59,248.59,248.49,248.56,1093.0
2025-05-19 10:20:00,248.55,248.62,248.3,248.42,2249.0,248.55,248.62,248.3,248.42,2249.0
2025-05-19 10:25:00,248.41,248.69,248.27,248.69,3103.0,248.41,248.69,248.27,248.69,3103.0
2025-05-19 10:30:00,248.76,248.9,248.72,248.9,1973.0,248.76,248.9,248.72,248.9,1973.0
2025-05-19 10:35:00,248.83,248.86,248.7,248.76,2688.0,248.83,248.86,248.7,248.76,2688.0
2025-05-19 10:40:00,248.73,248.79,248.55,248.55,2559.0,248.73,248.79,248.55,248.55,2559.0
2025-05-19 10:45:00,248.53,248.75,248.47,248.66,1526.0,248.53,248.75,248.47,248.66,1526.0
2025-05-19 10:50:00,248.65,248.78,248.58,248.63,1657.0,248.65,248.78,248.58,248.63,1657.0
2025-05-19 10:55:00,248.78,248.78,248.57,248.7,2877.0,248.78,248.78,248.57,248.7,2877.0
2025-05-19 11:00:00,248.64,248.86,248.64,248.85,1198.0,248.64,248.86,248.64,248.85,1198.0
2025-05-19 11:05:00,248.84,248.93,248.84,248.93,1668.0,248.84,248.93,248.84,248.93,1668.0
2025-05-19 11:10:00,248.81,248.87,248.81,248.87,500.0,248.81,248.87,248.81,248.87,500.0
2025-05-19 11:15:00,248.95,249.03,248.88,249.02,2019.0,248.95,249.03,248.88,249.02,2019.0
2025-05-19 11:20:00,248.98,248.98,248.75,248.93,3595.0,248.98,248.98,248.75,248.93,3595.0
2025-05-19 11:25:00,248.87,248.89,248.78,248.81,859.0,248.87,248.89,248.78,248.81,859.0
2025-05-19 11:30:00,248.81,249.03,248.8,249.03,1732.0,248.81,249.03,248.8,249.03,1732.0
2025-05-19 11:35:00,249.02,249.06,248.91,249.06,1374.0,249.02,249.06,248.91,249.06,1374.0
2025-05-19 11:40:00,249.21,249.24,249.2,249.24,200.0,249.21,249.24,249.2,249.24,200.0
2025-05-19 11:45:00,249.38,249.38,249.36,249.37,1139.0,249.38,249.38,249.36,249.37,1139.0
2025-05-19 11:50:00,249.34,249.4,249.25,249.33,1220.0,249.34,249.4,249.25,249.33,1220.0
2025-05-19 11:55:00,249.33,249.33,249.19,249.27,5077.0,249.33,249.33,249.19,249.27,5077.0
2025-05-19 12:00:00,249.29,249.34,249.2,249.23,3605.0,249.29,249.34,249.2,249.23,3605.0
2025-05-19 12:05:00,249.23,249.36,249.2,249.35,1800.0,249.23,249.36,249.2,249.35,1800.0
2025-05-19 12:10:00,249.4,249.44,249.29,249.44,15477.0,249.4,249.44,249.29,249.44,15477.0
2025-05-19 12:15:00,249.37,249.42,249.35,249.38,1520.0,249.37,249.42,249.35,249.38,1520.0
2025-05-19 12:20:00,249.4,249.56,249.4,249.56,1751.0,249.4,249.56,249.4,249.56,1751.0
2025-05-19 12:25:00,249.7,249.84,249.68,249.83,3612.0,249.7,249.84,249.68,249.83,3612.0
2025-05-19 12:30:00,249.71,249.89,249.71,249.84,1613.0,249.71,249.89,249.71,249.84,1613.0
2025-05-19 12:35:00,249.87,249.88,249.8,249.81,700.0,249.87,249.88,249.8,249.81,700.0
2025-05-19 12:40:00,249.87,249.87,249.69,249.86,4950.0,249.87,249.87,249.69,249.86,4950.0
2025-05-19 12:45:00,249.87,250.0,249.86,250.0,1655.0,249.87,250.0,249.86,250.0,1655.0
2025-05-19 12:50:00,250.0,250.09,249.97,250.09,1312.0,250.0,250.09,249.97,250.09,1312.0
2025-05-19 12:55:00,250.09,250.19,250.07,250.07,6312.0,250.09,250.19,250.07,250.07,6312.0
2025-05-19 13:00:00,250.16,250.37,250.15,250.37,5130.0,250.16,250.37,250.15,250.37,5130.0
2025-05-19 13:05:00,250.3,250.3,250.02,250.22,5333.0,250.3,250.3,250.02,250.22,5333.0
2025-05-19 13:10:00,250.21,250.22,250.12,250.22,2750.0,250.21,250.22,250.12,250.22,2750.0
2025-05-19 13:15:00,250.18,250.27,250.09,250.22,2418.0,250.18,250.27,250.09,250.22,2418.0
2025-05-19 13:20:00,250.2,250.31,250.16,250.3,3867.0,250.2,250.31,250.16,250.3,3867.0
2025-05-19 13:25:00,250.34,250.41,250.33,250.39,1100.0,250.34,250.41,250.33,250.39,1100.0
2025-05-19 13:30:00,250.41,250.49,250.32,250.47,3434.0,250.41,250.49,250.32,250.47,3434.0
2025-05-19 13:35:00,250.46,250.57,250.4,250.42,1446.0,250.46,250.57,250.4,250.42,1446.0
2025-05-19 13:40:00,250.37,250.38,250.26,250.3,1941.0,250.37,250.38,250.26,250.3,1941.0
2025-05-19 13:45:00,250.25,250.29,250.15,250.19,5085.0,250.25,250.29,250.15,250.19,5085.0
2025-05-19 13:50:00,250.16,250.28,250.05,250.14,3327.0,250.16,250.28,250.05,250.14,3327.0
2025-05-19 13:55:00,250.12,250.14,250.1,250.14,1470.0,250.12,250.14,250.1,250.14,1470.0
2025-05-19 14:00:00,250.12,250.12,250.0,250.06,2108.0,250.12,250.12,250.0,250.06,2108.0
2025-05-19 14:05:00,249.93,250.11,249.88,250.04,3266.0,249.93,250.11,249.88,250.04,3266.0
2025-05-19 14:10:00,250.01,250.07,249.9,250.0,1766.0,250.01,250.07,249.9,250.0,1766.0
2025-05-19 14:15:00,250.0,250.03,249.91,249.91,3684.0,250.0,250.03,249.91,249.91,3684.0
2025-05-19 14:20:00,250.02,250.1,249.91,250.01,3041.0,250.02,250.1,249.91,250.01,3041.0
2025-05-19 14:25:00,250.03,250.14,249.99,250.08,1400.0,250.03,250.14,249.99,250.08,1400.0
2025-05-19 14:30:00,250.06,250.13,250.0,250.06,1649.0,250.06,250.13,250.0,250.06,1649.0
2025-05-19 14:35:00,250.05,250.1,249.84,250.02,11696.0,250.05,250.1,249.84,250.02,11696.0
2025-05-19 14:40:00,250.05,250.08,249.92,250.03,2783.0,250.05,250.08,249.92,250.03,2783.0
2025-05-19 14:45:00,250.03,250.04,249.92,250.04,2877.0,250.03,250.04,249.92,250.04,2877.0
2025-05-19 14:50:00,250.03,250.14,249.96,250.05,2469.0,250.03,250.14,249.96,250.05,2469.0
2025-05-19 14:55:00,250.06,250.06,249.92,250.01,5297.0,250.06,250.06,249.92,250.01,5297.0
2025-05-19 15:00:00,249.97,250.06,249.77,249.8,8304.0,249.97,250.06,249.77,249.8,8304.0
2025-05-19 15:05:00,249.8,249.89,249.65,249.69,3251.0,249.8,249.89,249.65,249.69,3251.0
2025-05-19 15:10:00,249.69,249.81,249.52,249.55,6013.0,249.69,249.81,249.52,249.55,6013.0
2025-05-19 15:15:00,249.63,249.63,249.48,249.5,3047.0,249.63,249.63,249.48,249.5,3047.0
2025-05-19 15:20:00,249.53,249.56,249.39,249.46,4727.0,249.53,249.56,249.39,249.46,4727.0
2025-05-19 15:25:00,249.4,249.4,249.16,249.32,6941.0,249.4,249.4,249.16,249.32,6941.0
2025-05-19 15:30:00,249.34,249.55,249.34,249.49,6249.0,249.34,249.55,249.34,249.49,6249.0
2025-05-19 15:35:00,249.42,249.72,249.41,249.72,6038.0,249.42,249.72,249.41,249.72,6038.0
2025-05-19 15:40:00,249.72,249.77,249.63,249.75,5878.0,249.72,249.77,249.63,249.75,5878.0
2025-05-19 15:45:00,249.77,250.04,249.75,249.97,21062.0,249.77,250.04,249.75,249.97,21062.0
2025-05-19 15:50:00,250.06,250.35,249.89,250.15,27028.0,250.06,250.35,249.89,250.15,27028.0
2025-05-19 15:55:00,250.02,250.4,249.89,250.26,77661.0,250.02,250.4,249.89,250.26,77661.0
2025-05-20 09:30:00,250.49,250.67,250.0,250.36,19572.0,250.49,250.67,250.0,250.36,19572.0
2025-05-20 09:35:00,250.46,251.29,250.45,250.79,2970.0,250.46,251.29,250.45,250.79,2970.0
2025-05-20 09:40:00,250.99,251.21,250.8,251.05,1330.0,250.99,251.21,250.8,251.05,1330.0
2025-05-20 09:45:00,251.18,251.28,251.07,251.17,2254.0,251.18,251.28,251.07,251.17,2254.0
2025-05-20 09:50:00,251.28,251.45,251.25,251.3,1000.0,251.28,251.45,251.25,251.3,1000.0
2025-05-20 09:55:00,251.32,251.52,251.3,251.3,1802.0,251.32,251.52,251.3,251.3,1802.0
2025-05-20 10:00:00,251.15,251.51,251.14,251.51,3549.0,251.15,251.51,251.14,251.51,3549.0
2025-05-20 10:05:00,251.4,251.55,251.39,251.55,836.0,251.4,251.55,251.39,251.55,836.0
2025-05-20 10:10:00,251.49,251.57,251.32,251.53,2918.0,251.49,251.57,251.32,251.53,2918.0
2025-05-20 10:15:00,251.39,251.51,251.29,251.5,2951.0,251.39,251.51,251.29,251.5,2951.0
2025-05-20 10:20:00,251.59,251.73,251.47,251.49,3018.0,251.59,251.73,251.47,251.49,3018.0
2025-05-20 10:25:00,251.56,251.66,251.45,251.48,4714.0,251.56,251.66,251.45,251.48,4714.0
2025-05-20 10:30:00,251.58,251.72,251.45,251.48,3400.0,251.58,251.72,251.45,251.48,3400.0
2025-05-20 10:35:00,251.47,251.63,251.43,251.6,6388.0,251.47,251.63,251.43,251.6,6388.0
2025-05-20 10:40:00,251.73,251.88,251.73,251.78,1712.0,251.73,251.88,251.73,251.78,1712.0
2025-05-20 10:45:00,251.85,251.92,251.5,251.74,5158.0,251.85,251.92,251.5,251.74,5158.0
2025-05-20 10:50:00,251.76,251.82,251.69,251.7,2279.0,251.76,251.82,251.69,251.7,2279.0
2025-05-20 10:55:00,251.7,251.89,251.69,251.75,1938.0,251.7,251.89,251.69,251.75,1938.0
2025-05-20 11:00:00,251.75,251.88,251.64,251.85,3656.0,251.75,251.88,251.64,251.85,3656.0
2025-05-20 11:05:00,251.83,251.95,251.72,251.95,629.0,251.83,251.95,251.72,251.95,629.0
2025-05-20 11:10:00,251.85,252.09,251.72,252.03,12074.0,251.85,252.09,251.72,252.03,12074.0
2025-05-20 11:15:00,252.12,252.14,251.98,252.09,1022.0,252.12,252.14,251.98,252.09,1022.0
2025-05-20 11:20:00,252.09,252.12,251.92,251.95,3129.0,252.09,252.12,251.92,251.95,3129.0
2025-05-20 11:25:00,251.91,252.05,251.84,252.03,981.0,251.91,252.05,251.84,252.03,981.0
2025-05-20 11:30:00,251.99,251.99,251.74,251.74,2029.0,251.99,251.99,251.74,251.74,2029.0
2025-05-20 11:35:00,251.65,251.71,251.4,251.41,1688.0,251.65,251.71,251.4,251.41,1688.0
2025-05-20 11:40:00,251.51,251.51,251.24,251.29,2655.0,251.51,251.51,251.24,251.29,2655.0
2025-05-20 11:45:00,251.3,251.3,251.19,251.23,5045.0,251.3,251.3,251.19,251.23,5045.0
2025-05-20 11:50:00,251.3,251.4,251.26,251.3,2326.0,251.3,251.4,251.26,251.3,2326.0
2025-05-20 11:55:00,251.33,251.34,251.3,251.33,1150.0,251.33,251.34,251.3,251.33,1150.0
2025-05-20 12:00:00,251.28,251.41,251.26,251.3,3010.0,251.28,251.41,251.26,251.3,3010.0
2025-05-20 12:05:00,251.35,251.36,251.07,251.08,6431.0,251.35,251.36,251.07,251.08,6431.0
2025-05-20 12:10:00,251.08,251.13,250.96,251.1,1332.0,251.08,251.13,250.96,251.1,1332.0
2025-05-20 12:15:00,250.9,250.98,250.79,250.85,3037.0,250.9,250.98,250.79,250.85,3037.0
2025-05-20 12:20:00,250.97,251.02,250.72,250.72,1500.0,250.97,251.02,250.72,250.72,1500.0
2025-05-20 12:25:00,250.73,250.75,250.64,250.66,1100.0,250.73,250.75,250.64,250.66,1100.0
2025-05-20 12:30:00,250.68,250.69,250.58,250.66,1674.0,250.68,250.69,250.58,250.66,1674.0
2025-05-20 12:35:00,250.75,250.93,250.65,250.85,4042.0,250.75,250.93,250.65,250.85,4042.0
2025-05-20 12:40:00,250.95,251.25,250.91,251.0,1177.0,250.95,251.25,250.91,251.0,1177.0
2025-05-20 12:45:00,251.03,251.16,251.01,251.02,2069.0,251.03,251.16,251.01,251.02,2069.0
2025-05-20 12:50:00,251.1,251.1,250.95,251.01,2611.0,251.1,251.1,250.95,251.01,2611.0
2025-05-20 12:55:00,251.05,251.11,251.01,251.1,790.0,251.05,251.11,251.01,251.1,790.0
2025-05-20 13:00:00,251.12,251.23,251.11,251.17,3327.0,251.12,251.23,251.11,251.17,3327.0
2025-05-20 13:05:00,251.18,251.24,251.1,251.24,2085.0,251.18,251.24,251.1,251.24,2085.0
2025-05-20 13:10:00,251.28,251.37,251.23,251.26,2000.0,251.28,251.37,251.23,251.26,2000.0
2025-05-20 13:15:00,251.26,251.51,251.17,251.45,21152.0,251.26,251.51,251.17,251.45,21152.0
2025-05-20 13:20:00,251.44,251.44,251.21,251.27,13934.0,251.44,251.44,251.21,251.27,13934.0
2025-05-20 13:25:00,251.34,251.41,251.22,251.25,11738.0,251.34,251.41,251.22,251.25,11738.0
2025-05-20 13:30:00,251.28,251.42,251.21,251.37,18383.0,251.28,251.42,251.21,251.37,18383.0
2025-05-20 13:35:00,251.45,251.49,251.34,251.48,1471.0,251.45,251.49,251.34,251.48,1471.0
2025-05-20 13:40:00,251.53,251.53,251.38,251.45,2827.0,251.53,251.53,251.38,251.45,2827.0
2025-05-20 13:45:00,251.44,251.47,251.33,251.47,3470.0,251.44,251.47,251.33,251.47,3470.0
2025-05-20 13:50:00,251.46,251.53,251.4,251.43,1154.0,251.46,251.53,251.4,251.43,1154.0
2025-05-20 13:55:00,251.54,251.67,251.54,251.66,926.0,251.54,251.67,251.54,251.66,926.0
2025-05-20 14:00:00,251.68,251.79,251.61,251.78,1581.0,251.68,251.79,251.61,251.78,1581.0
2025-05-20 14:05:00,251.72,251.75,251.61,251.67,3584.0,251.72,251.75,251.61,251.67,3584.0
2025-05-20 14:10:00,251.75,251.8,251.61,251.79,1010.0,251.75,251.8,251.61,251.79,1010.0
2025-05-20 14:15:00,251.74,251.85,251.72,251.83,2146.0,251.74,251.85,251.72,251.83,2146.0
2025-05-20 14:20:00,251.77,251.82,251.59,251.67,3183.0,251.77,251.82,251.59,251.67,3183.0
2025-05-20 14:25:00,251.7,251.84,251.5,251.5,6324.0,251.7,251.84,251.5,251.5,6324.0
2025-05-20 14:30:00,251.53,251.58,251.43,251.5,38538.0,251.53,251.58,251.43,251.5,38538.0
2025-05-20 14:35:00,251.58,251.67,251.57,251.67,2121.0,251.58,251.67,251.57,251.67,2121.0
2025-05-20 14:40:00,251.65,251.71,251.44,251.51,4656.0,251.65,251.71,251.44,251.51,4656.0
2025-05-20 14:45:00,251.53,251.59,251.45,251.52,6813.0,251.53,251.59,251.45,251.52,6813.0
2025-05-20 14:50:00,251.55,251.58,251.42,251.48,17758.0,251.55,251.58,251.42,251.48,17758.0
2025-05-20 14:55:00,251.48,251.64,251.48,251.56,4362.0,251.48,251.64,251.48,251.56,4362.0
2025-05-20 15:00:00,251.5,251.52,251.24,251.33,11970.0,251.5,251.52,251.24,251.33,11970.0
2025-05-20 15:05:00,251.36,251.57,251.36,251.57,5270.0,251.36,251.57,251.36,251.57,5270.0
2025-05-20 15:10:00,251.61,251.62,251.5,251.59,4513.0,251.61,251.62,251.5,251.59,4513.0
2025-05-20 15:15:00,251.59,251.69,251.53,251.68,6308.0,251.59,251.69,251.53,251.68,6308.0
2025-05-20 15:20:00,251.64,251.7,251.56,251.59,6170.0,251.64,251.7,251.56,251.59,6170.0
2025-05-20 15:25:00,251.62,251.7,251.54,251.63,9912.0,251.62,251.7,251.54,251.63,9912.0
2025-05-20 15:30:00,251.66,251.74,251.63,251.68,30151.0,251.66,251.74,251.63,251.68,30151.0
2025-05-20 15:35:00,251.69,251.75,251.5,251.61,7121.0,251.69,251.75,251.5,251.61,7121.0
2025-05-20 15:40:00,251.62,251.64,251.53,251.58,6597.0,251.62,251.64,251.53,251.58,6597.0
2025-05-20 15:45:00,251.58,251.67,251.43,251.43,8711.0,251.58,251.67,251.43,251.43,8711.0
2025-05-20 15:50:00,251.38,252.02,251.38,251.82,39150.0,251.38,252.02,251.38,251.82,39150.0
2025-05-20 15:55:00,251.82,252.29,251.78,252.13,81164.0,251.82,252.29,251.78,252.13,81164.0
2025-05-21 09:30:00,251.69,252.59,251.63,252.31,15510.0,251.69,252.59,251.63,252.31,15510.0
2025-05-21 09:35:00,252.57,253.0,252.39,252.59,9562.0,252.57,253.0,252.39,252.59,9562.0
2025-05-21 09:40:00,252.59,253.14,252.42,253.13,5561.0,252.59,253.14,252.42,253.13,5561.0
2025-05-21 09:45:00,252.83,253.26,252.82,253.23,6921.0,252.83,253.26,252.82,253.23,6921.0
2025-05-21 09:50:00,253.06,253.39,252.84,253.0,14241.0,253.06,253.39,252.84,253.0,14241.0
2025-05-21 09:55:00,253.0,253.14,252.84,253.06,5864.0,253.0,253.14,252.84,253.06,5864.0
2025-05-21 10:00:00,253.07,253.31,253.07,253.14,3433.0,253.07,253.31,253.07,253.14,3433.0
2025-05-21 10:05:00,253.14,253.23,252.63,252.64,10942.0,253.14,253.23,252.63,252.64,10942.0
2025-05-21 10:10:00,252.64,252.64,252.19,252.3,5461.0,252.64,252.64,252.19,252.3,5461.0
2025-05-21 10:15:00,252.32,252.52,252.31,252.43,1757.0,252.32,252.52,252.31,252.43,1757.0
2025-05-21 10:20:00,252.43,252.54,252.4,252.47,2000.0,252.43,252.54,252.4,252.47,2000.0
2025-05-21 10:25:00,252.38,252.42,251.85,251.97,2248.0,252.38,252.42,251.85,251.97,2248.0
2025-05-21 10:30:00,251.93,251.93,251.66,251.79,2565.0,251.93,251.93,251.66,251.79,2565.0
2025-05-21 10:35:00,251.8,251.95,251.79,251.86,2810.0,251.8,251.95,251.79,251.86,2810.0
2025-05-21 10:40:00,251.86,251.97,251.5,251.52,3298.0,251.86,251.97,251.5,251.52,3298.0
2025-05-21 10:45:00,251.31,251.5,251.18,251.46,2359.0,251.31,251.5,251.18,251.46,2359.0
2025-05-21 10:50:00,251.61,251.61,251.43,251.43,4010.0,251.61,251.61,251.43,251.43,4010.0
2025-05-21 10:55:00,251.52,251.75,251.48,251.63,3884.0,251.52,251.75,251.48,251.63,3884.0
2025-05-21 11:00:00,251.63,251.74,251.49,251.49,3107.0,251.63,251.74,251.49,251.49,3107.0
2025-05-21 11:05:00,251.48,252.2,251.48,252.16,2782.0,251.48,252.2,251.48,252.16,2782.0
2025-05-21 11:10:00,252.1,252.18,251.98,252.05,2631.0,252.1,252.18,251.98,252.05,2631.0
2025-05-21 11:15:00,252.14,252.17,251.95,252.11,4831.0,252.14,252.17,251.95,252.11,4831.0
2025-05-21 11:20:00,252.16,252.19,251.98,251.99,3323.0,252.16,252.19,251.98,251.99,3323.0
2025-05-21 11:25:00,252.01,252.09,251.98,252.04,2947.0,252.01,252.09,251.98,252.04,2947.0
2025-05-21 11:30:00,252.04,252.12,251.88,251.96,2689.0,252.04,252.12,251.88,251.96,2689.0
2025-05-21 11:35:00,251.85,252.12,251.81,252.06,3461.0,251.85,252.12,251.81,252.06,3461.0
2025-05-21 11:40:00,252.14,252.25,252.0,252.12,2880.0,252.14,252.25,252.0,252.12,2880.0
2025-05-21 11:45:00,252.08,252.12,251.89,251.92,1674.0,252.08,252.12,251.89,251.92,1674.0
2025-05-21 11:50:00,251.94,252.02,251.83,252.01,1300.0,251.94,252.02,251.83,252.01,1300.0
2025-05-21 11:55:00,252.01,252.01,251.79,251.86,3571.0,252.01,252.01,251.79,251.86,3571.0
2025-05-21 12:00:00,251.88,251.88,251.74,251.74,1522.0,251.88,251.88,251.74,251.74,1522.0
2025-05-21 12:05:00,251.8,251.95,251.8,251.95,840.0,251.8,251.95,251.8,251.95,840.0
2025-05-21 12:10:00,251.95,252.02,251.81,251.83,3129.0,251.95,252.02,251.81,251.83,3129.0
2025-05-21 12:15:00,252.01,252.16,251.93,252.13,1600.0,252.01,252.16,251.93,252.13,1600.0
2025-05-21 12:20:00,252.06,252.15,252.05,252.09,2460.0,252.06,252.15,252.05,252.09,2460.0
2025-05-21 12:25:00,252.04,252.06,251.94,251.95,2491.0,252.04,252.06,251.94,251.95,2491.0
2025-05-21 12:30:00,251.95,252.16,251.94,252.15,1961.0,251.95,252.16,251.94,252.15,1961.0
2025-05-21 12:35:00,252.15,252.17,252.05,252.17,1261.0,252.15,252.17,252.05,252.17,1261.0
2025-05-21 12:40:00,252.1,252.25,252.1,252.22,802.0,252.1,252.25,252.1,252.22,802.0
2025-05-21 12:45:00,252.13,252.36,252.12,252.36,1315.0,252.13,252.36,252.12,252.36,1315.0
2025-05-21 12:50:00,252.39,252.51,252.31,252.44,3862.0,252.39,252.51,252.31,252.44,3862.0
2025-05-21 12:55:00,252.55,252.56,252.44,252.56,4144.0,252.55,252.56,252.44,252.56,4144.0
2025-05-21 13:00:00,252.54,252.78,252.53,252.78,1679.0,252.54,252.78,252.53,252.78,1679.0
2025-05-21 13:05:00,252.83,252.89,252.68,252.68,3304.0,252.83,252.89,252.68,252.68,3304.0
2025-05-21 13:10:00,252.59,252.77,252.42,252.43,2191.0,252.59,252.77,252.42,252.43,2191.0
2025-05-21 13:15:00,252.4,252.54,251.94,252.22,4236.0,252.4,252.54,251.94,252.22,4236.0
2025-05-21 13:20:00,252.08,252.2,251.64,251.76,5003.0,252.08,252.2,251.64,251.76,5003.0
2025-05-21 13:25:00,251.9,251.91,251.66,251.82,4987.0,251.9,251.91,251.66,251.82,4987.0
2025-05-21 13:30:00,251.79,252.03,251.58,252.01,7253.0,251.79,252.03,251.58,252.01,7253.0
2025-05-21 13:35:00,252.01,252.54,251.92,252.54,4896.0,252.01,252.54,251.92,252.54,4896.0
2025-05-21 13:40:00,252.54,252.54,252.35,252.51,6241.0,252.54,252.54,252.35,252.51,6241.0
2025-05-21 13:45:00,252.47,252.47,252.26,252.33,9440.0,252.47,252.47,252.26,252.33,9440.0
2025-05-21 13:50:00,252.38,252.53,252.17,252.37,9972.0,252.38,252.53,252.17,252.37,9972.0
2025-05-21 13:55:00,252.4,252.54,252.33,252.52,5581.0,252.4,252.54,252.33,252.52,5581.0
2025-05-21 14:00:00,252.51,252.54,251.98,252.04,7683.0,252.51,252.54,251.98,252.04,7683.0
2025-05-21 14:05:00,251.99,252.15,251.93,252.08,6833.0,251.99,252.15,251.93,252.08,6833.0
2025-05-21 14:10:00,252.06,252.09,251.88,252.06,4864.0,252.06,252.09,251.88,252.06,4864.0
2025-05-21 14:15:00,252.06,252.21,252.02,252.08,6290.0,252.06,252.21,252.02,252.08,6290.0
2025-05-21 14:20:00,252.02,252.18,251.81,252.18,7114.0,252.02,252.18,251.81,252.18,7114.0
2025-05-21 14:25:00,252.18,252.39,252.18,252.39,3681.0,252.18,252.39,252.18,252.39,3681.0
2025-05-21 14:30:00,252.37,252.39,252.15,252.21,5359.0,252.37,252.39,252.15,252.21,5359.0
2025-05-21 14:35:00,252.31,252.5,252.31,252.36,4490.0,252.31,252.5,252.31,252.36,4490.0
2025-05-21 14:40:00,252.36,252.39,252.22,252.29,6689.0,252.36,252.39,252.22,252.29,6689.0
2025-05-21 14:45:00,252.29,252.37,252.02,252.15,9896.0,252.29,252.37,252.02,252.15,9896.0
2025-05-21 14:50:00,252.18,252.18,252.02,252.1,8397.0,252.18,252.18,252.02,252.1,8397.0
2025-05-21 14:55:00,252.07,252.23,251.95,252.14,10966.0,252.07,252.23,251.95,252.14,10966.0
2025-05-21 15:00:00,252.12,252.28,252.05,252.14,4164.0,252.12,252.28,252.05,252.14,4164.0
2025-05-21 15:05:00,252.1,252.2,251.89,251.95,6681.0,252.1,252.2,251.89,251.95,6681.0
2025-05-21 15:10:00,251.9,252.22,251.89,252.14,9300.0,251.9,252.22,251.89,252.14,9300.0
2025-05-21 15:15:00,252.16,252.31,252.15,252.27,5523.0,252.16,252.31,252.15,252.27,5523.0
2025-05-21 15:20:00,252.24,252.32,252.09,252.14,5466.0,252.24,252.32,252.09,252.14,5466.0
2025-05-21 15:25:00,252.16,252.18,251.95,252.02,6201.0,252.16,252.18,251.95,252.02,6201.0
2025-05-21 15:30:00,251.99,252.24,251.92,252.17,4873.0,251.99,252.24,251.92,252.17,4873.0
2025-05-21 15:35:00,252.23,252.37,252.16,252.37,4491.0,252.23,252.37,252.16,252.37,4491.0
2025-05-21 15:40:00,252.37,252.6,252.23,252.59,9947.0,252.37,252.6,252.23,252.59,9947.0
2025-05-21 15:45:00,252.59,252.75,252.42,252.44,13760.0,252.59,252.75,252.42,252.44,13760.0
2025-05-21 15:50:00,252.46,252.5,252.18,252.32,25618.0,252.46,252.5,252.18,252.32,25618.0
2025-05-21 15:55:00,252.32,252.37,252.08,252.19,80576.0,252.32,252.37,252.08,252.19,80576.0
2025-05-22 09:30:00,252.65,252.65,252.09,252.3,63025.0,252.65,252.65,252.09,252.3,63025.0
2025-05-22 09:35:00,252.29,252.42,251.6,251.91,61914.0,252.29,252.42,251.6,251.91,61914.0
2025-05-22 09:40:00,252.09,252.1,251.23,251.59,1225.0,252.09,252.1,251.23,251.59,1225.0
2025-05-22 09:45:00,251.6,251.73,250.87,250.87,4413.0,251.6,251.73,250.87,250.87,4413.0
2025-05-22 09:50:00,250.63,250.67,249.99,250.02,6045.0,250.63,250.67,249.99,250.02,6045.0
2025-05-22 09:55:00,249.79,249.88,249.48,249.49,6340.0,249.79,249.88,249.48,249.49,6340.0
2025-05-22 10:00:00,249.81,250.08,249.74,249.84,1849.0,249.81,250.08,249.74,249.84,1849.0
2025-05-22 10:05:00,249.36,249.36,248.96,249.16,2441.0,249.36,249.36,248.96,249.16,2441.0
2025-05-22 10:10:00,249.16,249.38,248.92,249.06,4589.0,249.16,249.38,248.92,249.06,4589.0
2025-05-22 10:15:00,249.05,249.11,248.65,249.04,11580.0,249.05,249.11,248.65,249.04,11580.0
2025-05-22 10:20:00,248.91,249.06,248.86,248.95,1400.0,248.91,249.06,248.86,248.95,1400.0
2025-05-22 10:25:00,248.78,248.97,248.78,248.92,1109.0,248.78,248.97,248.78,248.92,1109.0
2025-05-22 10:30:00,249.13,249.21,247.78,248.22,51130.0,249.13,249.21,247.78,248.22,51130.0
2025-05-22 10:35:00,248.07,248.07,247.69,247.73,2622.0,248.07,248.07,247.69,247.73,2622.0
2025-05-22 10:40:00,247.93,248.71,247.93,248.64,3012.0,247.93,248.71,247.93,248.64,3012.0
2025-05-22 10:45:00,248.64,248.89,248.54,248.75,4302.0,248.64,248.89,248.54,248.75,4302.0
2025-05-22 10:50:00,248.78,248.82,248.71,248.72,2215.0,248.78,248.82,248.71,248.72,2215.0
2025-05-22 10:55:00,248.63,248.95,248.38,248.93,6444.0,248.63,248.95,248.38,248.93,6444.0
2025-05-22 11:00:00,248.9,249.16,248.79,249.16,1530.0,248.9,249.16,248.79,249.16,1530.0
2025-05-22 11:05:00,249.17,249.27,248.91,248.91,1900.0,249.17,249.27,248.91,248.91,1900.0
2025-05-22 11:10:00,248.82,248.82,248.49,248.63,1312.0,248.82,248.82,248.49,248.63,1312.0
2025-05-22 11:15:00,248.51,248.84,248.47,248.79,7646.0,248.51,248.84,248.47,248.79,7646.0
2025-05-22 11:20:00,248.92,249.07,248.88,248.89,985.0,248.92,249.07,248.88,248.89,985.0
2025-05-22 11:25:00,249.06,249.19,248.84,249.13,3632.0,249.06,249.19,248.84,249.13,3632.0
2025-05-22 11:30:00,249.03,249.03,248.65,248.9,4804.0,249.03,249.03,248.65,248.9,4804.0
2025-05-22 11:35:00,248.95,249.42,248.94,249.34,1777.0,248.95,249.42,248.94,249.34,1777.0
2025-05-22 11:40:00,249.36,249.36,249.27,249.27,400.0,249.36,249.36,249.27,249.27,400.0
2025-05-22 11:45:00,249.38,249.52,249.34,249.46,1813.0,249.38,249.52,249.34,249.46,1813.0
2025-05-22 11:50:00,249.46,249.61,249.45,249.55,517.0,249.46,249.61,249.45,249.55,517.0
2025-05-22 11:55:00,249.43,249.55,249.4,249.44,1330.0,249.43,249.55,249.4,249.44,1330.0
2025-05-22 12:00:00,249.58,249.58,249.42,249.48,1347.0,249.58,249.58,249.42,249.48,1347.0
2025-05-22 12:05:00,249.48,249.48,249.35,249.4,1550.0,249.48,249.48,249.35,249.4,1550.0
2025-05-22 12:10:00,249.42,249.46,249.3,249.36,1822.0,249.42,249.46,249.3,249.36,1822.0
2025-05-22 12:15:00,249.46,249.59,249.38,249.38,1270.0,249.46,249.59,249.38,249.38,1270.0
2025-05-22 12:20:00,249.34,249.38,249.24,249.24,642.0,249.34,249.38,249.24,249.24,642.0
2025-05-22 12:25:00,249.21,249.21,249.06,249.06,1488.0,249.21,249.21,249.06,249.06,1488.0
2025-05-22 12:30:00,249.08,249.23,249.02,249.23,1861.0,249.08,249.23,249.02,249.23,1861.0
2025-05-22 12:35:00,249.3,249.84,249.29,249.72,11693.0,249.3,249.84,249.29,249.72,11693.0
2025-05-22 12:40:00,249.72,249.73,249.61,249.73,2010.0,249.72,249.73,249.61,249.73,2010.0
2025-05-22 12:45:00,249.74,249.74,249.41,249.42,4329.0,249.74,249.74,249.41,249.42,4329.0
2025-05-22 12:50:00,249.43,249.54,249.35,249.43,1871.0,249.43,249.54,249.35,249.43,1871.0
2025-05-22 12:55:00,249.54,249.54,249.28,249.28,6117.0,249.54,249.54,249.28,249.28,6117.0
2025-05-22 13:00:00,249.37,249.44,249.05,249.05,3853.0,249.37,249.44,249.05,249.05,3853.0
2025-05-22 13:05:00,249.2,249.21,249.05,249.15,1195.0,249.2,249.21,249.05,249.15,1195.0
2025-05-22 13:10:00,249.09,249.24,249.07,249.22,1658.0,249.09,249.24,249.07,249.22,1658.0
2025-05-22 13:15:00,249.3,249.53,249.29,249.52,600.0,249.3,249.53,249.29,249.52,600.0
2025-05-22 13:20:00,249.56,249.87,249.56,249.83,2385.0,249.56,249.87,249.56,249.83,2385.0
2025-05-22 13:25:00,249.83,250.1,249.77,249.99,9124.0,249.83,250.1,249.77,249.99,9124.0
2025-05-22 13:30:00,250.04,250.19,249.98,250.19,1440.0,250.04,250.19,249.98,250.19,1440.0
2025-05-22 13:35:00,250.1,250.2,250.03,250.2,1508.0,250.1,250.2,250.03,250.2,1508.0
2025-05-22 13:40:00,250.21,250.36,250.18,250.36,800.0,250.21,250.36,250.18,250.36,800.0
2025-05-22 13:45:00,250.35,250.4,250.22,250.39,5741.0,250.35,250.4,250.22,250.39,5741.0
2025-05-22 13:50:00,250.36,250.48,250.36,250.48,883.0,250.36,250.48,250.36,250.48,883.0
2025-05-22 13:55:00,250.49,252.88,250.49,251.05,839229.0,250.49,252.88,250.49,251.05,839229.0
2025-05-22 14:00:00,251.16,252.37,251.16,252.16,33976.0,251.16,252.37,251.16,252.16,33976.0
2025-05-22 14:05:00,252.18,252.25,252.03,252.15,14000.0,252.18,252.25,252.03,252.15,14000.0
2025-05-22 14:10:00,252.07,252.25,252.07,252.12,3726.0,252.07,252.25,252.07,252.12,3726.0
2025-05-22 14:15:00,252.06,252.25,251.81,252.08,49283.0,252.06,252.25,251.81,252.08,49283.0
2025-05-22 14:20:00,252.04,252.15,251.62,251.64,3824.0,252.04,252.15,251.62,251.64,3824.0
2025-05-22 14:25:00,251.62,251.7,251.5,251.58,2255.0,251.62,251.7,251.5,251.58,2255.0
2025-05-22 14:30:00,251.59,251.81,251.53,251.81,2408.0,251.59,251.81,251.53,251.81,2408.0
2025-05-22 14:35:00,251.79,251.79,251.5,251.53,4243.0,251.79,251.79,251.5,251.53,4243.0
2025-05-22 14:40:00,251.58,251.7,251.44,251.48,9403.0,251.58,251.7,251.44,251.48,9403.0
2025-05-22 14:45:00,251.48,251.6,251.43,251.5,4995.0,251.48,251.6,251.43,251.5,4995.0
2025-05-22 14:50:00,251.44,251.62,251.42,251.57,5293.0,251.44,251.62,251.42,251.57,5293.0
2025-05-22 14:55:00,251.54,251.66,251.39,251.39,2602.0,251.54,251.66,251.39,251.39,2602.0
2025-05-22 15:00:00,251.37,251.46,251.22,251.37,5905.0,251.37,251.46,251.22,251.37,5905.0
2025-05-22 15:05:00,251.31,251.45,251.23,251.36,2631.0,251.31,251.45,251.23,251.36,2631.0
2025-05-22 15:10:00,251.32,251.46,251.28,251.28,3618.0,251.32,251.46,251.28,251.28,3618.0
2025-05-22 15:15:00,251.32,251.36,251.24,251.31,3245.0,251.32,251.36,251.24,251.31,3245.0
2025-05-22 15:20:00,251.37,251.49,251.28,251.45,6852.0,251.37,251.49,251.28,251.45,6852.0
2025-05-22 15:25:00,251.42,251.64,251.36,251.54,3576.0,251.42,251.64,251.36,251.54,3576.0
2025-05-22 15:30:00,251.57,251.59,251.38,251.39,2647.0,251.57,251.59,251.38,251.39,2647.0
2025-05-22 15:35:00,251.34,251.69,251.33,251.65,6683.0,251.34,251.69,251.33,251.65,6683.0
2025-05-22 15:40:00,251.65,251.8,251.51,251.58,3857.0,251.65,251.8,251.51,251.58,3857.0
2025-05-22 15:45:00,251.54,251.61,251.42,251.42,6500.0,251.54,251.61,251.42,251.42,6500.0
2025-05-22 15:50:00,251.53,251.64,251.23,251.25,20208.0,251.53,251.64,251.23,251.25,20208.0
2025-05-22 15:55:00,251.25,251.25,250.78,250.91,101121.0,251.25,251.25,250.78,250.91,101121.0
2025-05-23 09:30:00,250.61,252.38,250.6,251.39,14954.0,250.61,252.38,250.6,251.39,14954.0
2025-05-23 09:35:00,250.72,250.72,250.17,250.17,3227.0,250.72,250.72,250.17,250.17,3227.0
2025-05-23 09:40:00,250.17,250.42,249.7,250.16,9865.0,250.17,250.42,249.7,250.16,9865.0
2025-05-23 09:45:00,250.24,250.45,249.82,250.34,1913.0,250.24,250.45,249.82,250.34,1913.0
2025-05-23 09:50:00,250.13,250.21,249.99,250.12,2400.0,250.13,250.21,249.99,250.12,2400.0
2025-05-23 09:55:00,249.99,250.21,249.99,250.11,6675.0,249.99,250.21,249.99,250.11,6675.0
2025-05-23 10:00:00,250.27,250.99,250.26,250.99,4055.0,250.27,250.99,250.26,250.99,4055.0
2025-05-23 10:05:00,251.02,251.17,250.71,250.73,4814.0,251.02,251.17,250.71,250.73,4814.0
2025-05-23 10:10:00,250.82,251.23,250.82,251.16,3881.0,250.82,251.23,250.82,251.16,3881.0
2025-05-23 10:15:00,251.07,251.16,250.83,250.89,15432.0,251.07,251.16,250.83,250.89,15432.0
2025-05-23 10:20:00,250.89,251.1,250.88,251.09,8688.0,250.89,251.1,250.88,251.09,8688.0
2025-05-23 10:25:00,250.97,251.02,250.84,250.97,10456.0,250.97,251.02,250.84,250.97,10456.0
2025-05-23 10:30:00,251.01,251.24,250.88,251.24,16140.0,251.01,251.24,250.88,251.24,16140.0
2025-05-23 10:35:00,251.24,251.5,251.15,251.46,3606.0,251.24,251.5,251.15,251.46,3606.0
2025-05-23 10:40:00,251.5,251.65,251.5,251.64,1242.0,251.5,251.65,251.5,251.64,1242.0
2025-05-23 10:45:00,251.67,251.72,251.48,251.52,2174.0,251.67,251.72,251.48,251.52,2174.0
2025-05-23 10:50:00,251.51,251.54,251.13,251.21,2541.0,251.51,251.54,251.13,251.21,2541.0
2025-05-23 10:55:00,251.23,251.4,251.23,251.28,820.0,251.23,251.4,251.23,251.28,820.0
2025-05-23 11:00:00,251.29,251.56,251.13,251.56,15384.0,251.29,251.56,251.13,251.56,15384.0
2025-05-23 11:05:00,251.57,251.74,251.35,251.74,2288.0,251.57,251.74,251.35,251.74,2288.0
2025-05-23 11:10:00,251.67,251.83,251.57,251.83,1712.0,251.67,251.83,251.57,251.83,1712.0
2025-05-23 11:15:00,251.83,252.05,251.75,252.05,1258.0,251.83,252.05,251.75,252.05,1258.0
2025-05-23 11:20:00,252.13,252.29,252.13,252.29,1252.0,252.13,252.29,252.13,252.29,1252.0
2025-05-23 11:25:00,252.29,252.42,252.12,252.22,2314.0,252.29,252.42,252.12,252.22,2314.0
2025-05-23 11:30:00,252.12,252.36,252.11,252.36,443.0,252.12,252.36,252.11,252.36,443.0
2025-05-23 11:35:00,252.31,252.48,252.3,252.46,2054.0,252.31,252.48,252.3,252.46,2054.0
2025-05-23 11:40:00,252.44,252.56,252.44,252.53,2081.0,252.44,252.56,252.44,252.53,2081.0
2025-05-23 11:45:00,252.47,252.47,252.4,252.4,493.0,252.47,252.47,252.4,252.4,493.0
2025-05-23 11:50:00,252.36,252.36,252.2,252.2,1063.0,252.36,252.36,252.2,252.2,1063.0
2025-05-23 11:55:00,252.08,252.17,252.08,252.16,426.0,252.08,252.17,252.08,252.16,426.0
2025-05-23 12:00:00,252.17,252.24,252.09,252.09,1000.0,252.17,252.24,252.09,252.09,1000.0
2025-05-23 12:05:00,252.03,252.31,251.91,252.18,7881.0,252.03,252.31,251.91,252.18,7881.0
2025-05-23 12:10:00,252.21,252.21,252.17,252.17,400.0,252.21,252.21,252.17,252.17,400.0
2025-05-23 12:15:00,252.28,252.32,252.22,252.23,400.0,252.28,252.32,252.22,252.23,400.0
2025-05-23 12:20:00,252.32,252.56,252.32,252.56,724.0,252.32,252.56,252.32,252.56,724.0
2025-05-23 12:25:00,252.65,252.65,252.43,252.43,1940.0,252.65,252.65,252.43,252.43,1940.0
2025-05-23 12:30:00,252.43,252.53,252.21,252.21,1970.0,252.43,252.53,252.21,252.21,1970.0
2025-05-23 12:35:00,252.4,252.57,252.4,252.57,1135.0,252.4,252.57,252.4,252.57,1135.0
2025-05-23 12:40:00,252.56,252.56,252.5,252.5,617.0,252.56,252.56,252.5,252.5,617.0
2025-05-23 12:45:00,252.61,252.63,252.45,252.6,4210.0,252.61,252.63,252.45,252.6,4210.0
2025-05-23 12:50:00,252.57,252.76,252.56,252.76,1100.0,252.57,252.76,252.56,252.76,1100.0
2025-05-23 12:55:00,252.74,252.78,252.65,252.78,2787.0,252.74,252.78,252.65,252.78,2787.0
2025-05-23 13:00:00,252.85,252.95,252.69,252.93,2141.0,252.85,252.95,252.69,252.93,2141.0
2025-05-23 13:05:00,252.93,252.93,252.73,252.74,1938.0,252.93,252.93,252.73,252.74,1938.0
2025-05-23 13:10:00,252.72,252.81,252.68,252.73,1695.0,252.72,252.81,252.68,252.73,1695.0
2025-05-23 13:15:00,252.81,253.05,252.7,253.04,3804.0,252.81,253.05,252.7,253.04,3804.0
2025-05-23 13:20:00,253.22,253.22,253.06,253.06,1513.0,253.22,253.22,253.06,253.06,1513.0
2025-05-23 13:25:00,253.09,253.15,253.08,253.15,873.0,253.09,253.15,253.08,253.15,873.0
2025-05-23 13:30:00,253.11,253.11,252.87,252.87,607.0,253.11,253.11,252.87,252.87,607.0
2025-05-23 13:35:00,252.93,253.03,252.9,252.93,2966.0,252.93,253.03,252.9,252.93,2966.0
2025-05-23 13:40:00,252.94,253.07,252.94,253.07,1044.0,252.94,253.07,252.94,253.07,1044.0
2025-05-23 13:45:00,253.13,253.19,253.07,253.19,1809.0,253.13,253.19,253.07,253.19,1809.0
2025-05-23 13:50:00,253.25,253.26,253.03,253.05,2129.0,253.25,253.26,253.03,253.05,2129.0
2025-05-23 13:55:00,253.09,253.2,253.0,253.2,2277.0,253.09,253.2,253.0,253.2,2277.0
2025-05-23 14:00:00,253.3,253.4,253.29,253.4,500.0,253.3,253.4,253.29,253.4,500.0
2025-05-23 14:05:00,253.39,253.46,253.36,253.42,1546.0,253.39,253.46,253.36,253.42,1546.0
2025-05-23 14:10:00,253.42,253.43,253.27,253.38,4336.0,253.42,253.43,253.27,253.38,4336.0
2025-05-23 14:15:00,253.45,253.55,253.22,253.25,1430.0,253.45,253.55,253.22,253.25,1430.0
2025-05-23 14:20:00,253.21,253.28,253.08,253.17,1319.0,253.21,253.28,253.08,253.17,1319.0
2025-05-23 14:25:00,253.28,253.3,253.13,253.13,1004.0,253.28,253.3,253.13,253.13,1004.0
2025-05-23 14:30:00,253.32,253.33,253.26,253.28,600.0,253.32,253.33,253.26,253.28,600.0
2025-05-23 14:35:00,253.36,253.52,253.35,253.43,11331.0,253.36,253.52,253.35,253.43,11331.0
2025-05-23 14:40:00,253.43,253.51,253.4,253.45,2799.0,253.43,253.51,253.4,253.45,2799.0
2025-05-23 14:45:00,253.38,253.44,253.31,253.31,3079.0,253.38,253.44,253.31,253.31,3079.0
2025-05-23 14:50:00,253.38,253.47,253.37,253.42,962.0,253.38,253.47,253.37,253.42,962.0
2025-05-23 14:55:00,253.42,253.49,253.34,253.43,3327.0,253.42,253.49,253.34,253.43,3327.0
2025-05-23 15:00:00,253.43,253.61,253.36,253.53,2668.0,253.43,253.61,253.36,253.53,2668.0
2025-05-23 15:05:00,253.59,253.66,253.55,253.59,1803.0,253.59,253.66,253.55,253.59,1803.0
2025-05-23 15:10:00,253.6,253.74,253.59,253.74,2300.0,253.6,253.74,253.59,253.74,2300.0
2025-05-23 15:15:00,253.72,253.76,253.58,253.58,5229.0,253.72,253.76,253.58,253.58,5229.0
2025-05-23 15:20:00,253.57,253.61,253.1,253.21,7197.0,253.57,253.61,253.1,253.21,7197.0
2025-05-23 15:25:00,253.18,253.18,252.86,252.92,1065.0,253.18,253.18,252.86,252.92,1065.0
2025-05-23 15:30:00,252.89,253.08,252.89,253.06,5191.0,252.89,253.08,252.89,253.06,5191.0
2025-05-23 15:35:00,253.05,253.15,252.9,253.15,1516.0,253.05,253.15,252.9,253.15,1516.0
2025-05-23 15:40:00,253.16,253.23,253.07,253.2,2683.0,253.16,253.23,253.07,253.2,2683.0
2025-05-23 15:45:00,253.24,253.24,252.9,252.93,2677.0,253.24,253.24,252.9,252.93,2677.0
2025-05-23 15:50:00,252.96,252.96,252.58,252.64,10688.0,252.96,252.96,252.58,252.64,10688.0
2025-05-23 15:55:00,252.64,253.07,252.44,252.78,46992.0,252.64,253.07,252.44,252.78,46992.0
2025-05-27 09:30:00,252.46,253.18,252.29,252.62,29022.0,252.46,253.18,252.29,252.62,29022.0
2025-05-27 09:35:00,252.39,252.78,252.34,252.35,4735.0,252.39,252.78,252.34,252.35,4735.0
2025-05-27 09:40:00,252.57,253.05,252.3,253.05,1397.0,252.57,253.05,252.3,253.05,1397.0
2025-05-27 09:45:00,253.39,253.45,252.97,253.25,7867.0,253.39,253.45,252.97,253.25,7867.0
2025-05-27 09:50:00,253.35,253.35,252.99,253.14,24100.0,253.35,253.35,252.99,253.14,24100.0
2025-05-27 09:55:00,253.09,253.32,252.97,253.08,22606.0,253.09,253.32,252.97,253.08,22606.0
2025-05-27 10:00:00,253.19,253.34,253.02,253.08,20180.0,253.19,253.34,253.02,253.08,20180.0
2025-05-27 10:05:00,253.08,253.17,252.52,252.74,21563.0,253.08,253.17,252.52,252.74,21563.0
2025-05-27 10:10:00,252.74,252.79,252.61,252.79,3010.0,252.74,252.79,252.61,252.79,3010.0
2025-05-27 10:15:00,252.91,253.05,252.69,252.82,7707.0,252.91,253.05,252.69,252.82,7707.0
2025-05-27 10:20:00,253.0,253.53,253.0,253.37,10552.0,253.0,253.53,253.0,253.37,10552.0
2025-05-27 10:25:00,253.32,253.39,253.23,253.33,1882.0,253.32,253.39,253.23,253.33,1882.0
2025-05-27 10:30:00,253.33,253.48,253.32,253.37,4283.0,253.33,253.48,253.32,253.37,4283.0
2025-05-27 10:35:00,253.44,253.54,253.29,253.38,8555.0,253.44,253.54,253.29,253.38,8555.0
2025-05-27 10:40:00,253.38,253.74,253.35,253.67,3336.0,253.38,253.74,253.35,253.67,3336.0
2025-05-27 10:45:00,253.84,253.99,253.79,253.9,2072.0,253.84,253.99,253.79,253.9,2072.0
2025-05-27 10:50:00,253.88,253.88,253.73,253.83,3081.0,253.88,253.88,253.73,253.83,3081.0
2025-05-27 10:55:00,253.81,253.98,253.77,253.77,4642.0,253.81,253.98,253.77,253.77,4642.0
2025-05-27 11:00:00,253.71,253.72,253.57,253.57,953.0,253.71,253.72,253.57,253.57,953.0
2025-05-27 11:05:00,253.48,253.57,253.39,253.42,13999.0,253.48,253.57,253.39,253.42,13999.0
2025-05-27 11:10:00,253.42,253.6,253.4,253.4,6230.0,253.42,253.6,253.4,253.4,6230.0
2025-05-27 11:15:00,253.41,253.51,253.18,253.28,31912.0,253.41,253.51,253.18,253.28,31912.0
2025-05-27 11:20:00,253.34,253.4,253.17,253.36,14519.0,253.34,253.4,253.17,253.36,14519.0
2025-05-27 11:25:00,253.37,253.38,253.15,253.31,19234.0,253.37,253.38,253.15,253.31,19234.0
2025-05-27 11:30:00,253.42,253.67,253.36,253.52,5653.0,253.42,253.67,253.36,253.52,5653.0
2025-05-27 11:35:00,253.45,253.59,253.43,253.58,2658.0,253.45,253.59,253.43,253.58,2658.0
2025-05-27 11:40:00,253.47,253.7,253.46,253.7,1432.0,253.47,253.7,253.46,253.7,1432.0
2025-05-27 11:45:00,253.69,253.74,253.42,253.5,1720.0,253.69,253.74,253.42,253.5,1720.0
2025-05-27 11:50:00,253.45,253.55,253.33,253.53,4939.0,253.45,253.55,253.33,253.53,4939.0
2025-05-27 11:55:00,253.57,253.62,253.52,253.62,1864.0,253.57,253.62,253.52,253.62,1864.0
2025-05-27 12:00:00,253.63,253.91,253.59,253.9,5743.0,253.63,253.91,253.59,253.9,5743.0
2025-05-27 12:05:00,253.77,253.77,253.7,253.71,1178.0,253.77,253.77,253.7,253.71,1178.0
2025-05-27 12:10:00,253.61,253.71,253.6,253.71,211.0,253.61,253.71,253.6,253.71,211.0
2025-05-27 12:15:00,253.51,253.62,253.49,253.51,2126.0,253.51,253.62,253.49,253.51,2126.0
2025-05-27 12:20:00,253.57,253.67,253.48,253.57,968.0,253.57,253.67,253.48,253.57,968.0
2025-05-27 12:25:00,253.6,253.69,253.5,253.69,8519.0,253.6,253.69,253.5,253.69,8519.0
2025-05-27 12:30:00,253.71,253.74,253.6,253.71,1031.0,253.71,253.74,253.6,253.71,1031.0
2025-05-27 12:35:00,253.54,253.74,253.54,253.71,3453.0,253.54,253.74,253.54,253.71,3453.0
2025-05-27 12:40:00,253.78,253.78,253.7,253.7,491.0,253.78,253.78,253.7,253.7,491.0
2025-05-27 12:45:00,253.79,253.82,253.61,253.63,2653.0,253.79,253.82,253.61,253.63,2653.0
2025-05-27 12:50:00,253.56,253.62,253.55,253.6,44410.0,253.56,253.62,253.55,253.6,44410.0
2025-05-27 12:55:00,253.62,253.89,253.58,253.67,8355.0,253.62,253.89,253.58,253.67,8355.0
2025-05-27 13:00:00,253.77,253.97,253.77,253.88,2361.0,253.77,253.97,253.77,253.88,2361.0
2025-05-27 13:05:00,253.78,253.78,253.61,253.63,1717.0,253.78,253.78,253.61,253.63,1717.0
2025-05-27 13:10:00,253.65,253.82,253.52,253.82,4233.0,253.65,253.82,253.52,253.82,4233.0
2025-05-27 13:15:00,253.8,253.87,253.67,253.69,4535.0,253.8,253.87,253.67,253.69,4535.0
2025-05-27 13:20:00,253.82,253.88,253.67,253.88,1059.0,253.82,253.88,253.67,253.88,1059.0
2025-05-27 13:25:00,253.86,253.88,253.61,253.64,3519.0,253.86,253.88,253.61,253.64,3519.0
2025-05-27 13:30:00,253.59,253.73,253.59,253.64,1206.0,253.59,253.73,253.59,253.64,1206.0
2025-05-27 13:35:00,253.64,254.06,253.63,254.04,5896.0,253.64,254.06,253.63,254.04,5896.0
2025-05-27 13:40:00,254.04,254.14,253.99,254.11,5577.0,254.04,254.14,253.99,254.11,5577.0
2025-05-27 13:45:00,254.11,254.15,254.0,254.14,5162.0,254.11,254.15,254.0,254.14,5162.0
2025-05-27 13:50:00,254.14,254.52,254.14,254.52,20467.0,254.14,254.52,254.14,254.52,20467.0
2025-05-27 13:55:00,254.4,254.66,254.39,254.64,3480.0,254.4,254.66,254.39,254.64,3480.0
2025-05-27 14:00:00,254.69,254.81,254.62,254.7,2824.0,254.69,254.81,254.62,254.7,2824.0
2025-05-27 14:05:00,254.66,254.86,254.66,254.85,5200.0,254.66,254.86,254.66,254.85,5200.0
2025-05-27 14:10:00,254.84,255.14,254.84,255.11,9103.0,254.84,255.14,254.84,255.11,9103.0
2025-05-27 14:15:00,255.11,255.11,254.91,254.98,7689.0,255.11,255.11,254.91,254.98,7689.0
2025-05-27 14:20:00,254.98,255.08,254.96,255.0,4095.0,254.98,255.08,254.96,255.0,4095.0
2025-05-27 14:25:00,255.0,255.13,254.99,255.03,7191.0,255.0,255.13,254.99,255.03,7191.0
2025-05-27 14:30:00,255.02,255.11,254.96,255.05,6041.0,255.02,255.11,254.96,255.05,6041.0
2025-05-27 14:35:00,254.98,255.13,254.94,255.04,4041.0,254.98,255.13,254.94,255.04,4041.0
2025-05-27 14:40:00,255.02,255.22,255.01,255.22,5891.0,255.02,255.22,255.01,255.22,5891.0
2025-05-27 14:45:00,255.22,255.26,255.13,255.17,10505.0,255.22,255.26,255.13,255.17,10505.0
2025-05-27 14:50:00,255.17,255.17,255.02,255.16,6191.0,255.17,255.17,255.02,255.16,6191.0
2025-05-27 14:55:00,255.15,255.26,255.04,255.26,9136.0,255.15,255.26,255.04,255.26,9136.0
2025-05-27 15:00:00,255.23,255.29,255.11,255.26,12785.0,255.23,255.29,255.11,255.26,12785.0
2025-05-27 15:05:00,255.29,255.38,255.2,255.3,11144.0,255.29,255.38,255.2,255.3,11144.0
2025-05-27 15:10:00,255.3,255.33,255.2,255.29,10089.0,255.3,255.33,255.2,255.29,10089.0
2025-05-27 15:15:00,255.25,255.3,255.16,255.22,18733.0,255.25,255.3,255.16,255.22,18733.0
2025-05-27 15:20:00,255.2,255.34,255.19,255.29,10122.0,255.2,255.34,255.19,255.29,10122.0
2025-05-27 15:25:00,255.29,255.42,255.24,255.35,6306.0,255.29,255.42,255.24,255.35,6306.0
2025-05-27 15:30:00,255.39,255.5,255.36,255.42,11075.0,255.39,255.5,255.36,255.42,11075.0
2025-05-27 15:35:00,255.5,255.54,255.42,255.45,10214.0,255.5,255.54,255.42,255.45,10214.0
2025-05-27 15:40:00,255.49,255.54,255.07,255.09,22480.0,255.49,255.54,255.07,255.09,22480.0
2025-05-27 15:45:00,255.08,255.11,255.0,255.06,17658.0,255.08,255.11,255.0,255.06,17658.0
2025-05-27 15:50:00,255.08,255.34,254.89,255.06,41652.0,255.08,255.34,254.89,255.06,41652.0
2025-05-27 15:55:00,254.89,255.05,254.64,254.99,87003.0,254.89,255.05,254.64,254.99,87003.0
2025-05-28 09:30:00,254.49,254.88,254.33,254.42,12618.0,254.49,254.88,254.33,254.42,12618.0
2025-05-28 09:35:00,255.03,255.3,254.91,254.92,1000.0,255.03,255.3,254.91,254.92,1000.0
2025-05-28 09:40:00,254.9,255.07,254.9,255.07,705.0,254.9,255.07,254.9,255.07,705.0
2025-05-28 09:45:00,255.07,255.38,254.95,255.35,20681.0,255.07,255.38,254.95,255.35,20681.0
2025-05-28 09:50:00,255.23,255.27,255.0,255.12,1779.0,255.23,255.27,255.0,255.12,1779.0
2025-05-28 09:55:00,255.19,255.29,254.94,255.09,3776.0,255.19,255.29,254.94,255.09,3776.0
2025-05-28 10:00:00,255.09,255.14,254.9,255.14,2432.0,255.09,255.14,254.9,255.14,2432.0
2025-05-28 10:05:00,255.15,255.17,254.68,254.92,5975.0,255.15,255.17,254.68,254.92,5975.0
2025-05-28 10:10:00,254.74,254.88,254.69,254.7,1976.0,254.74,254.88,254.69,254.7,1976.0
2025-05-28 10:15:00,254.58,254.88,254.53,254.69,12636.0,254.58,254.88,254.53,254.69,12636.0
2025-05-28 10:20:00,254.75,254.75,254.6,254.6,1200.0,254.75,254.75,254.6,254.6,1200.0
2025-05-28 10:25:00,254.58,254.67,254.54,254.55,11327.0,254.58,254.67,254.54,254.55,11327.0
2025-05-28 10:30:00,254.59,254.72,254.59,254.72,500.0,254.59,254.72,254.59,254.72,500.0
2025-05-28 10:35:00,254.7,254.7,254.43,254.51,44042.0,254.7,254.7,254.43,254.51,44042.0
2025-05-28 10:40:00,254.47,254.53,254.17,254.19,14003.0,254.47,254.53,254.17,254.19,14003.0
2025-05-28 10:45:00,254.03,254.07,254.03,254.03,600.0,254.03,254.07,254.03,254.03,600.0
2025-05-28 10:50:00,253.82,253.83,253.65,253.78,519.0,253.82,253.83,253.65,253.78,519.0
2025-05-28 10:55:00,253.65,253.83,253.5,253.67,2653.0,253.65,253.83,253.5,253.67,2653.0
2025-05-28 11:00:00,253.76,253.86,253.64,253.66,2844.0,253.76,253.86,253.64,253.66,2844.0
2025-05-28 11:05:00,253.68,253.68,253.36,253.5,24502.0,253.68,253.68,253.36,253.5,24502.0
2025-05-28 11:10:00,253.5,253.57,253.3,253.49,25091.0,253.5,253.57,253.3,253.49,25091.0
2025-05-28 11:15:00,253.31,253.77,253.3,253.77,4094.0,253.31,253.77,253.3,253.77,4094.0
2025-05-28 11:20:00,253.81,253.81,253.68,253.68,1955.0,253.81,253.81,253.68,253.68,1955.0
2025-05-28 11:25:00,253.76,253.88,253.64,253.67,2026.0,253.76,253.88,253.64,253.67,2026.0
2025-05-28 11:30:00,253.65,253.89,253.54,253.8,7447.0,253.65,253.89,253.54,253.8,7447.0
2025-05-28 11:35:00,253.71,253.79,253.54,253.59,5870.0,253.71,253.79,253.54,253.59,5870.0
2025-05-28 11:40:00,253.71,253.93,253.56,253.63,8201.0,253.71,253.93,253.56,253.63,8201.0
2025-05-28 11:45:00,253.63,253.75,253.61,253.75,1448.0,253.63,253.75,253.61,253.75,1448.0
2025-05-28 11:50:00,253.74,253.95,253.57,253.95,3338.0,253.74,253.95,253.57,253.95,3338.0
2025-05-28 11:55:00,253.95,254.06,253.77,254.06,4706.0,253.95,254.06,253.77,254.06,4706.0
2025-05-28 12:00:00,254.05,254.43,254.02,254.22,9541.0,254.05,254.43,254.02,254.22,9541.0
2025-05-28 12:05:00,254.22,254.41,254.0,254.16,30799.0,254.22,254.41,254.0,254.16,30799.0
2025-05-28 12:10:00,254.11,254.24,254.02,254.03,8534.0,254.11,254.24,254.02,254.03,8534.0
2025-05-28 12:15:00,254.17,254.41,254.03,254.41,3225.0,254.17,254.41,254.03,254.41,3225.0
2025-05-28 12:20:00,254.41,254.41,254.23,254.23,2300.0,254.41,254.41,254.23,254.23,2300.0
2025-05-28 12:25:00,254.28,254.43,254.22,254.29,15794.0,254.28,254.43,254.22,254.29,15794.0
2025-05-28 12:30:00,254.34,254.35,254.16,254.21,2546.0,254.34,254.35,254.16,254.21,2546.0
2025-05-28 12:35:00,254.27,254.41,254.26,254.39,1218.0,254.27,254.41,254.26,254.39,1218.0
2025-05-28 12:40:00,254.35,254.68,254.34,254.47,9543.0,254.35,254.68,254.34,254.47,9543.0
2025-05-28 12:45:00,254.63,254.73,254.53,254.73,1700.0,254.63,254.73,254.53,254.73,1700.0
2025-05-28 12:50:00,254.76,254.76,254.53,254.54,600.0,254.76,254.76,254.53,254.54,600.0
2025-05-28 12:55:00,254.65,254.71,254.62,254.7,837.0,254.65,254.71,254.62,254.7,837.0
2025-05-28 13:00:00,254.59,255.0,254.59,254.75,1845.0,254.59,255.0,254.59,254.75,1845.0
2025-05-28 13:05:00,254.88,254.99,254.79,254.81,1332.0,254.88,254.99,254.79,254.81,1332.0
2025-05-28 13:10:00,254.81,254.96,254.78,254.83,4621.0,254.81,254.96,254.78,254.83,4621.0
2025-05-28 13:15:00,254.94,255.04,254.92,254.92,1132.0,254.94,255.04,254.92,254.92,1132.0
2025-05-28 13:20:00,254.99,255.03,254.84,255.0,4918.0,254.99,255.03,254.84,255.0,4918.0
2025-05-28 13:25:00,254.89,254.99,254.79,254.9,3156.0,254.89,254.99,254.79,254.9,3156.0
2025-05-28 13:30:00,254.88,254.88,254.58,254.7,5920.0,254.88,254.88,254.58,254.7,5920.0
2025-05-28 13:35:00,254.7,254.73,254.54,254.73,3859.0,254.7,254.73,254.54,254.73,3859.0
2025-05-28 13:40:00,254.7,254.7,254.25,254.48,3750.0,254.7,254.7,254.25,254.48,3750.0
2025-05-28 13:45:00,254.46,254.68,254.35,254.45,11688.0,254.46,254.68,254.35,254.45,11688.0
2025-05-28 13:50:00,254.49,254.51,254.37,254.47,6540.0,254.49,254.51,254.37,254.47,6540.0
2025-05-28 13:55:00,254.46,254.67,254.27,254.27,15092.0,254.46,254.67,254.27,254.27,15092.0
2025-05-28 14:00:00,254.27,254.67,254.26,254.62,3943.0,254.27,254.67,254.26,254.62,3943.0
2025-05-28 14:05:00,254.54,254.54,254.32,254.33,6500.0,254.54,254.54,254.32,254.33,6500.0
2025-05-28 14:10:00,254.31,254.48,254.31,254.43,3055.0,254.31,254.48,254.31,254.43,3055.0
2025-05-28 14:15:00,254.45,254.48,254.23,254.28,13630.0,254.45,254.48,254.23,254.28,13630.0
2025-05-28 14:20:00,254.28,254.43,254.23,254.43,6724.0,254.28,254.43,254.23,254.43,6724.0
2025-05-28 14:25:00,254.47,254.73,254.47,254.73,1970.0,254.47,254.73,254.47,254.73,1970.0
2025-05-28 14:30:00,254.73,254.73,254.57,254.62,4096.0,254.73,254.73,254.57,254.62,4096.0
2025-05-28 14:35:00,254.71,254.71,254.54,254.61,2300.0,254.71,254.71,254.54,254.61,2300.0
2025-05-28 14:40:00,254.64,254.73,254.53,254.63,9442.0,254.64,254.73,254.53,254.63,9442.0
2025-05-28 14:45:00,254.68,254.69,254.53,254.61,3567.0,254.68,254.69,254.53,254.61,3567.0
2025-05-28 14:50:00,254.61,254.61,254.12,254.39,69020.0,254.61,254.61,254.12,254.39,69020.0
2025-05-28 14:55:00,254.34,254.56,254.32,254.45,11776.0,254.34,254.56,254.32,254.45,11776.0
2025-05-28 15:00:00,254.36,254.59,254.36,254.55,2827.0,254.36,254.59,254.36,254.55,2827.0
2025-05-28 15:05:00,254.58,254.68,254.58,254.62,1738.0,254.58,254.68,254.58,254.62,1738.0
2025-05-28 15:10:00,254.71,254.72,254.11,254.21,3441.0,254.71,254.72,254.11,254.21,3441.0
2025-05-28 15:15:00,254.07,254.41,254.07,254.38,3234.0,254.07,254.41,254.07,254.38,3234.0
2025-05-28 15:20:00,254.34,254.35,254.06,254.08,3989.0,254.34,254.35,254.06,254.08,3989.0
2025-05-28 15:25:00,254.06,254.12,253.85,254.06,1872.0,254.06,254.12,253.85,254.06,1872.0
2025-05-28 15:30:00,253.85,253.88,253.71,253.83,1790.0,253.85,253.88,253.71,253.83,1790.0
2025-05-28 15:35:00,253.84,253.96,253.71,253.92,3797.0,253.84,253.96,253.71,253.92,3797.0
2025-05-28 15:40:00,253.76,254.09,253.76,253.98,15641.0,253.76,254.09,253.76,253.98,15641.0
2025-05-28 15:45:00,253.94,254.17,253.94,254.09,5421.0,253.94,254.17,253.94,254.09,5421.0
2025-05-28 15:50:00,254.06,254.06,253.85,253.97,9772.0,254.06,254.06,253.85,253.97,9772.0
2025-05-28 15:55:00,253.93,254.2,253.92,254.12,39884.0,253.93,254.2,253.92,254.12,39884.0
2025-05-29 09:30:00,253.29,254.08,252.23,252.67,15384.0,253.29,254.08,252.23,252.67,15384.0
2025-05-29 09:35:00,252.74,252.85,252.43,252.66,2272.0,252.74,252.85,252.43,252.66,2272.0
2025-05-29 09:40:00,252.84,253.05,252.84,253.02,600.0,252.84,253.05,252.84,253.02,600.0
2025-05-29 09:45:00,252.83,253.63,252.82,253.5,1495.0,252.83,253.63,252.82,253.5,1495.0
2025-05-29 09:50:00,253.45,253.8,252.99,253.73,2219.0,253.45,253.8,252.99,253.73,2219.0
2025-05-29 09:55:00,253.54,253.61,253.52,253.61,1826.0,253.54,253.61,253.52,253.61,1826.0
2025-05-29 10:00:00,253.62,253.86,253.46,253.74,2601.0,253.62,253.86,253.46,253.74,2601.0
2025-05-29 10:05:00,253.74,253.9,253.59,253.62,3197.0,253.74,253.9,253.59,253.62,3197.0
2025-05-29 10:10:00,253.85,253.89,253.51,253.6,2432.0,253.85,253.89,253.51,253.6,2432.0
2025-05-29 10:15:00,253.37,253.46,253.03,253.07,5257.0,253.37,253.46,253.03,253.07,5257.0
2025-05-29 10:20:00,252.88,253.04,252.82,253.04,2254.0,252.88,253.04,252.82,253.04,2254.0
2025-05-29 10:25:00,253.0,253.2,253.0,253.2,1262.0,253.0,253.2,253.0,253.2,1262.0
2025-05-29 10:30:00,253.21,253.23,253.07,253.08,1200.0,253.21,253.23,253.07,253.08,1200.0
2025-05-29 10:35:00,253.09,253.43,253.08,253.43,960.0,253.09,253.43,253.08,253.43,960.0
2025-05-29 10:40:00,252.92,253.18,252.75,253.18,2925.0,252.92,253.18,252.75,253.18,2925.0
2025-05-29 10:45:00,253.0,253.51,252.94,253.51,6110.0,253.0,253.51,252.94,253.51,6110.0
2025-05-29 10:50:00,253.51,253.83,253.27,253.53,15936.0,253.51,253.83,253.27,253.53,15936.0
2025-05-29 10:55:00,253.53,253.86,253.46,253.86,2537.0,253.53,253.86,253.46,253.86,2537.0
2025-05-29 11:00:00,253.77,253.77,253.52,253.65,5148.0,253.77,253.77,253.52,253.65,5148.0
2025-05-29 11:05:00,253.59,254.03,253.58,253.84,9146.0,253.59,254.03,253.58,253.84,9146.0
2025-05-29 11:10:00,253.84,254.03,253.67,253.69,3935.0,253.84,254.03,253.67,253.69,3935.0
2025-05-29 11:15:00,253.67,253.82,253.31,253.32,9308.0,253.67,253.82,253.31,253.32,9308.0
2025-05-29 11:20:00,253.46,253.73,253.42,253.7,14455.0,253.46,253.73,253.42,253.7,14455.0
2025-05-29 11:25:00,253.69,253.84,253.61,253.61,1100.0,253.69,253.84,253.61,253.61,1100.0
2025-05-29 11:30:00,253.61,253.73,253.34,253.63,38678.0,253.61,253.73,253.34,253.63,38678.0
2025-05-29 11:35:00,253.63,253.71,253.38,253.42,26704.0,253.63,253.71,253.38,253.42,26704.0
2025-05-29 11:40:00,253.42,253.46,253.33,253.33,2474.0,253.42,253.46,253.33,253.33,2474.0
2025-05-29 11:45:00,253.33,253.33,253.0,253.02,4734.0,253.33,253.33,253.0,253.02,4734.0
2025-05-29 11:50:00,253.12,253.37,253.12,253.37,4304.0,253.12,253.37,253.12,253.37,4304.0
2025-05-29 11:55:00,253.33,253.55,252.81,252.82,4091.0,253.33,253.55,252.81,252.82,4091.0
2025-05-29 12:00:00,253.03,253.13,252.73,253.13,3202.0,253.03,253.13,252.73,253.13,3202.0
2025-05-29 12:05:00,253.26,253.41,253.03,253.2,3062.0,253.26,253.41,253.03,253.2,3062.0
2025-05-29 12:10:00,253.12,253.39,253.07,253.29,1932.0,253.12,253.39,253.07,253.29,1932.0
2025-05-29 12:15:00,253.38,253.45,253.38,253.45,1294.0,253.38,253.45,253.38,253.45,1294.0
2025-05-29 12:20:00,253.48,253.61,253.48,253.56,1409.0,253.48,253.61,253.48,253.56,1409.0
2025-05-29 12:25:00,253.4,253.7,253.4,253.7,796.0,253.4,253.7,253.4,253.7,796.0
2025-05-29 12:30:00,253.75,253.76,253.67,253.72,909.0,253.75,253.76,253.67,253.72,909.0
2025-05-29 12:35:00,253.7,253.7,253.6,253.6,880.0,253.7,253.7,253.6,253.6,880.0
2025-05-29 12:40:00,253.57,253.89,253.57,253.89,2491.0,253.57,253.89,253.57,253.89,2491.0
2025-05-29 12:45:00,253.84,253.85,253.69,253.69,3239.0,253.84,253.85,253.69,253.69,3239.0
2025-05-29 12:50:00,253.71,253.96,253.71,253.96,8041.0,253.71,253.96,253.71,253.96,8041.0
2025-05-29 12:55:00,253.96,254.16,253.92,253.92,2392.0,253.96,254.16,253.92,253.92,2392.0
2025-05-29 13:00:00,253.96,254.11,253.96,254.01,1700.0,253.96,254.11,253.96,254.01,1700.0
2025-05-29 13:05:00,254.04,254.04,253.89,253.89,1006.0,254.04,254.04,253.89,253.89,1006.0
2025-05-29 13:10:00,253.75,253.86,253.75,253.86,783.0,253.75,253.86,253.75,253.86,783.0
2025-05-29 13:15:00,253.86,253.94,253.76,253.9,3463.0,253.86,253.94,253.76,253.9,3463.0
2025-05-29 13:20:00,253.89,254.12,253.85,253.99,1207.0,253.89,254.12,253.85,253.99,1207.0
2025-05-29 13:25:00,253.89,254.03,253.88,253.94,2417.0,253.89,254.03,253.88,253.94,2417.0
2025-05-29 13:30:00,253.96,254.07,253.89,253.9,1020.0,253.96,254.07,253.89,253.9,1020.0
2025-05-29 13:35:00,253.83,253.99,253.83,253.94,4561.0,253.83,253.99,253.83,253.94,4561.0
2025-05-29 13:40:00,253.91,253.99,253.89,253.96,5265.0,253.91,253.99,253.89,253.96,5265.0
2025-05-29 13:45:00,254.01,254.12,253.95,254.02,2072.0,254.01,254.12,253.95,254.02,2072.0
2025-05-29 13:50:00,254.02,254.12,253.97,253.97,2518.0,254.02,254.12,253.97,253.97,2518.0
2025-05-29 13:55:00,254.06,254.07,253.91,253.91,2318.0,254.06,254.07,253.91,253.91,2318.0
2025-05-29 14:00:00,253.93,254.07,253.92,253.94,2200.0,253.93,254.07,253.92,253.94,2200.0
2025-05-29 14:05:00,254.03,254.12,253.96,254.04,2024.0,254.03,254.12,253.96,254.04,2024.0
2025-05-29 14:10:00,253.96,254.08,253.82,254.08,2825.0,253.96,254.08,253.82,254.08,2825.0
2025-05-29 14:15:00,253.98,254.08,253.87,253.88,7000.0,253.98,254.08,253.87,253.88,7000.0
2025-05-29 14:20:00,253.9,254.12,253.86,254.08,4895.0,253.9,254.12,253.86,254.08,4895.0
2025-05-29 14:25:00,254.13,254.2,254.05,254.06,2753.0,254.13,254.2,254.05,254.06,2753.0
2025-05-29 14:30:00,254.11,254.22,254.05,254.22,2216.0,254.11,254.22,254.05,254.22,2216.0
2025-05-29 14:35:00,254.18,254.27,254.18,254.22,1831.0,254.18,254.27,254.18,254.22,1831.0
2025-05-29 14:40:00,254.24,254.41,254.24,254.41,1412.0,254.24,254.41,254.24,254.41,1412.0
2025-05-29 14:45:00,254.36,254.37,254.24,254.25,2475.0,254.36,254.37,254.24,254.25,2475.0
2025-05-29 14:50:00,254.29,254.29,254.17,254.25,1167.0,254.29,254.29,254.17,254.25,1167.0
2025-05-29 14:55:00,254.2,254.22,254.04,254.13,6832.0,254.2,254.22,254.04,254.13,6832.0
2025-05-29 15:00:00,254.19,254.21,254.03,254.21,1301.0,254.19,254.21,254.03,254.21,1301.0
2025-05-29 15:05:00,254.1,254.24,254.02,254.04,6027.0,254.1,254.24,254.02,254.04,6027.0
2025-05-29 15:10:00,254.04,254.15,253.99,253.99,3588.0,254.04,254.15,253.99,253.99,3588.0
2025-05-29 15:15:00,254.08,254.24,254.07,254.17,1205.0,254.08,254.24,254.07,254.17,1205.0
2025-05-29 15:20:00,254.17,254.32,254.16,254.23,3479.0,254.17,254.32,254.16,254.23,3479.0
2025-05-29 15:25:00,254.21,254.35,254.15,254.15,1800.0,254.21,254.35,254.15,254.15,1800.0
2025-05-29 15:30:00,254.15,254.3,254.15,254.23,7881.0,254.15,254.3,254.15,254.23,7881.0
2025-05-29 15:35:00,254.23,254.32,254.2,254.25,6738.0,254.23,254.32,254.2,254.25,6738.0
2025-05-29 15:40:00,254.26,254.37,254.25,254.37,2363.0,254.26,254.37,254.25,254.37,2363.0
2025-05-29 15:45:00,254.36,254.78,254.36,254.57,7034.0,254.36,254.78,254.36,254.57,7034.0
2025-05-29 15:50:00,254.7,254.71,254.14,254.26,17154.0,254.7,254.71,254.14,254.26,17154.0
2025-05-29 15:55:00,254.2,254.55,254.06,254.4,58625.0,254.2,254.55,254.06,254.4,58625.0
2025-05-30 09:30:00,254.95,255.55,253.91,254.61,13053.0,254.95,255.55,253.91,254.61,13053.0
2025-05-30 09:35:00,255.15,255.77,255.15,255.77,1827.0,255.15,255.77,255.15,255.77,1827.0
2025-05-30 09:40:00,255.45,255.99,255.44,255.8,1400.0,255.45,255.99,255.44,255.8,1400.0
2025-05-30 09:45:00,255.93,255.93,255.37,255.64,9629.0,255.93,255.93,255.37,255.64,9629.0
2025-05-30 09:50:00,255.69,255.95,255.22,255.87,2393.0,255.69,255.95,255.22,255.87,2393.0
2025-05-30 09:55:00,256.1,256.11,255.86,255.86,2892.0,256.1,256.11,255.86,255.86,2892.0
2025-05-30 10:00:00,256.01,256.31,255.96,256.02,3135.0,256.01,256.31,255.96,256.02,3135.0
2025-05-30 10:05:00,256.04,256.33,256.03,256.32,9297.0,256.04,256.33,256.03,256.32,9297.0
2025-05-30 10:10:00,256.32,256.37,256.04,256.11,2716.0,256.32,256.37,256.04,256.11,2716.0
2025-05-30 10:15:00,256.1,256.37,256.03,256.33,1875.0,256.1,256.37,256.03,256.33,1875.0
2025-05-30 10:20:00,256.29,256.29,256.01,256.19,2605.0,256.29,256.29,256.01,256.19,2605.0
2025-05-30 10:25:00,256.3,256.35,255.94,255.94,3087.0,256.3,256.35,255.94,255.94,3087.0
2025-05-30 10:30:00,255.95,256.18,255.68,255.76,4387.0,255.95,256.18,255.68,255.76,4387.0
2025-05-30 10:35:00,255.76,255.79,255.46,255.54,3104.0,255.76,255.79,255.46,255.54,3104.0
2025-05-30 10:40:00,255.54,255.7,255.46,255.55,4532.0,255.54,255.7,255.46,255.55,4532.0
2025-05-30 10:45:00,255.54,255.82,255.53,255.76,2597.0,255.54,255.82,255.53,255.76,2597.0
2025-05-30 10:50:00,255.75,255.81,255.6,255.73,2797.0,255.75,255.81,255.6,255.73,2797.0
2025-05-30 10:55:00,255.75,255.86,255.58,255.58,15417.0,255.75,255.86,255.58,255.58,15417.0
2025-05-30 11:00:00,255.64,255.78,255.58,255.63,1700.0,255.64,255.78,255.58,255.63,1700.0
2025-05-30 11:05:00,255.63,256.01,255.6,255.98,4334.0,255.63,256.01,255.6,255.98,4334.0
2025-05-30 11:10:00,255.96,256.19,255.73,256.18,2571.0,255.96,256.19,255.73,256.18,2571.0
2025-05-30 11:15:00,256.09,256.19,255.8,256.0,7266.0,256.09,256.19,255.8,256.0,7266.0
2025-05-30 11:20:00,256.0,256.12,255.9,255.98,1614.0,256.0,256.12,255.9,255.98,1614.0
2025-05-30 11:25:00,256.01,256.14,255.96,256.05,2524.0,256.01,256.14,255.96,256.05,2524.0
2025-05-30 11:30:00,256.04,256.19,255.94,255.99,9611.0,256.04,256.19,255.94,255.99,9611.0
2025-05-30 11:35:00,255.99,256.2,255.85,256.2,16127.0,255.99,256.2,255.85,256.2,16127.0
2025-05-30 11:40:00,256.28,256.32,256.28,256.32,600.0,256.28,256.32,256.28,256.32,600.0
2025-05-30 11:45:00,256.09,256.4,256.08,256.4,1918.0,256.09,256.4,256.08,256.4,1918.0
2025-05-30 11:50:00,256.4,256.54,256.27,256.43,2120.0,256.4,256.54,256.27,256.43,2120.0
2025-05-30 11:55:00,256.5,256.55,256.31,256.39,3190.0,256.5,256.55,256.31,256.39,3190.0
2025-05-30 12:00:00,256.39,256.55,256.39,256.45,2048.0,256.39,256.55,256.39,256.45,2048.0
2025-05-30 12:05:00,256.41,256.55,256.4,256.45,3011.0,256.41,256.55,256.4,256.45,3011.0
2025-05-30 12:10:00,256.53,256.65,256.53,256.55,1204.0,256.53,256.65,256.53,256.55,1204.0
2025-05-30 12:15:00,256.53,256.59,256.28,256.46,8227.0,256.53,256.59,256.28,256.46,8227.0
2025-05-30 12:20:00,256.43,256.49,256.3,256.4,5523.0,256.43,256.49,256.3,256.4,5523.0
2025-05-30 12:25:00,256.4,256.41,255.8,255.87,67849.0,256.4,256.41,255.8,255.87,67849.0
2025-05-30 12:30:00,256.0,256.18,255.79,256.15,31679.0,256.0,256.18,255.79,256.15,31679.0
2025-05-30 12:35:00,256.18,256.63,256.18,256.62,3047.0,256.18,256.63,256.18,256.62,3047.0
2025-05-30 12:40:00,256.5,256.52,256.3,256.32,2396.0,256.5,256.52,256.3,256.32,2396.0
2025-05-30 12:45:00,256.36,256.44,256.1,256.29,6477.0,256.36,256.44,256.1,256.29,6477.0
2025-05-30 12:50:00,256.29,256.51,256.28,256.51,2509.0,256.29,256.51,256.28,256.51,2509.0
2025-05-30 12:55:00,256.41,256.57,256.4,256.57,1107.0,256.41,256.57,256.4,256.57,1107.0
2025-05-30 13:00:00,256.57,256.65,256.5,256.65,2544.0,256.57,256.65,256.5,256.65,2544.0
2025-05-30 13:05:00,256.54,256.77,256.54,256.77,2657.0,256.54,256.77,256.54,256.77,2657.0
2025-05-30 13:10:00,256.68,256.77,256.59,256.6,15749.0,256.68,256.77,256.59,256.6,15749.0
2025-05-30 13:15:00,256.73,256.93,256.73,256.9,5898.0,256.73,256.93,256.73,256.9,5898.0
2025-05-30 13:20:00,256.87,256.87,256.38,256.44,19252.0,256.87,256.87,256.38,256.44,19252.0
2025-05-30 13:25:00,256.44,256.45,256.28,256.41,2400.0,256.44,256.45,256.28,256.41,2400.0
2025-05-30 13:30:00,256.44,256.53,256.38,256.48,2302.0,256.44,256.53,256.38,256.48,2302.0
2025-05-30 13:35:00,256.48,256.54,256.42,256.49,5637.0,256.48,256.54,256.42,256.49,5637.0
2025-05-30 13:40:00,256.53,256.58,256.4,256.44,9235.0,256.53,256.58,256.4,256.44,9235.0
2025-05-30 13:45:00,256.44,256.52,256.21,256.25,85680.0,256.44,256.52,256.21,256.25,85680.0
2025-05-30 13:50:00,256.27,256.27,256.01,256.03,92001.0,256.27,256.27,256.01,256.03,92001.0
2025-05-30 13:55:00,255.9,255.91,255.71,255.71,13332.0,255.9,255.91,255.71,255.71,13332.0
2025-05-30 14:00:00,255.74,256.07,255.73,256.06,5283.0,255.74,256.07,255.73,256.06,5283.0
2025-05-30 14:05:00,256.1,256.58,256.07,256.55,3428.0,256.1,256.58,256.07,256.55,3428.0
2025-05-30 14:10:00,256.55,256.67,256.55,256.64,2650.0,256.55,256.67,256.55,256.64,2650.0
2025-05-30 14:15:00,256.66,256.88,256.54,256.74,48673.0,256.66,256.88,256.54,256.74,48673.0
2025-05-30 14:20:00,256.84,256.9,256.63,256.66,2248.0,256.84,256.9,256.63,256.66,2248.0
2025-05-30 14:25:00,256.65,256.65,256.51,256.51,1366.0,256.65,256.65,256.51,256.51,1366.0
2025-05-30 14:30:00,256.55,256.7,256.55,256.6,5073.0,256.55,256.7,256.55,256.6,5073.0
2025-05-30 14:35:00,256.58,256.72,256.36,256.48,31218.0,256.58,256.72,256.36,256.48,31218.0
2025-05-30 14:40:00,256.52,256.54,256.34,256.38,30241.0,256.52,256.54,256.34,256.38,30241.0
2025-05-30 14:45:00,256.44,256.65,256.44,256.65,2572.0,256.44,256.65,256.44,256.65,2572.0
2025-05-30 14:50:00,256.71,256.79,256.62,256.68,3220.0,256.71,256.79,256.62,256.68,3220.0
2025-05-30 14:55:00,256.68,256.87,256.68,256.87,2785.0,256.68,256.87,256.68,256.87,2785.0
2025-05-30 15:00:00,256.86,257.02,256.85,256.94,4577.0,256.86,257.02,256.85,256.94,4577.0
2025-05-30 15:05:00,257.02,257.21,256.94,257.08,4627.0,257.02,257.21,256.94,257.08,4627.0
2025-05-30 15:10:00,257.0,257.2,257.0,257.19,1727.0,257.0,257.2,257.0,257.19,1727.0
2025-05-30 15:15:00,257.18,257.48,257.18,257.46,4938.0,257.18,257.48,257.18,257.46,4938.0
2025-05-30 15:20:00,257.41,257.47,257.29,257.39,4479.0,257.41,257.47,257.29,257.39,4479.0
2025-05-30 15:25:00,257.37,257.5,257.25,257.43,7092.0,257.37,257.5,257.25,257.43,7092.0
2025-05-30 15:30:00,257.31,257.52,257.16,257.5,7720.0,257.31,257.52,257.16,257.5,7720.0
2025-05-30 15:35:00,257.51,257.76,257.42,257.62,11961.0,257.51,257.76,257.42,257.62,11961.0
2025-05-30 15:40:00,257.52,257.55,257.22,257.45,42640.0,257.52,257.55,257.22,257.45,42640.0
2025-05-30 15:45:00,257.37,257.38,257.17,257.25,17576.0,257.37,257.38,257.17,257.25,17576.0
2025-05-30 15:50:00,257.18,257.7,257.18,257.34,12867.0,257.18,257.7,257.18,257.34,12867.0
2025-05-30 15:55:00,257.29,257.93,257.23,257.37,108170.0,257.29,257.93,257.23,257.37,108170.0
2025-06-02 09:30:00,256.13,256.13,254.55,255.35,15880.0,256.13,256.13,254.55,255.35,15880.0
2025-06-02 09:35:00,255.65,255.81,255.38,255.55,4237.0,255.65,255.81,255.38,255.55,4237.0
2025-06-02 09:40:00,255.45,256.58,255.44,256.58,6302.0,255.45,256.58,255.44,256.58,6302.0
2025-06-02 09:45:00,256.9,257.22,256.56,257.14,4669.0,256.9,257.22,256.56,257.14,4669.0
2025-06-02 09:50:00,256.97,256.97,256.2,256.2,19496.0,256.97,256.97,256.2,256.2,19496.0
2025-06-02 09:55:00,256.0,256.19,255.56,255.6,14486.0,256.0,256.19,255.56,255.6,14486.0
2025-06-02 10:00:00,255.47,256.32,255.28,255.99,8760.0,255.47,256.32,255.28,255.99,8760.0
2025-06-02 10:05:00,256.04,256.62,256.04,256.59,3236.0,256.04,256.62,256.04,256.59,3236.0
2025-06-02 10:10:00,256.62,256.86,256.51,256.66,1634.0,256.62,256.86,256.51,256.66,1634.0
2025-06-02 10:15:00,256.77,257.07,256.77,257.01,6756.0,256.77,257.07,256.77,257.01,6756.0
2025-06-02 10:20:00,256.96,257.08,256.38,256.57,6222.0,256.96,257.08,256.38,256.57,6222.0
2025-06-02 10:25:00,256.57,256.95,256.57,256.69,8808.0,256.57,256.95,256.57,256.69,8808.0
2025-06-02 10:30:00,256.84,257.33,256.78,257.33,4371.0,256.84,257.33,256.78,257.33,4371.0
2025-06-02 10:35:00,257.19,257.19,257.0,257.13,2449.0,257.19,257.19,257.0,257.13,2449.0
2025-06-02 10:40:00,257.17,257.28,256.95,256.96,3732.0,257.17,257.28,256.95,256.96,3732.0
2025-06-02 10:45:00,256.97,257.12,256.97,257.0,1239.0,256.97,257.12,256.97,257.0,1239.0
2025-06-02 10:50:00,257.0,257.43,256.94,257.43,9347.0,257.0,257.43,256.94,257.43,9347.0
2025-06-02 10:55:00,257.31,257.66,257.28,257.4,4421.0,257.31,257.66,257.28,257.4,4421.0
2025-06-02 11:00:00,257.51,257.52,257.32,257.47,2998.0,257.51,257.52,257.32,257.47,2998.0
2025-06-02 11:05:00,257.35,257.47,257.34,257.46,2787.0,257.35,257.47,257.34,257.46,2787.0
2025-06-02 11:10:00,257.34,257.45,257.22,257.25,13744.0,257.34,257.45,257.22,257.25,13744.0
2025-06-02 11:15:00,257.23,257.24,256.88,256.99,8745.0,257.23,257.24,256.88,256.99,8745.0
2025-06-02 11:20:00,257.0,257.04,256.75,256.75,7732.0,257.0,257.04,256.75,256.75,7732.0
2025-06-02 11:25:00,256.73,256.92,256.64,256.75,24548.0,256.73,256.92,256.64,256.75,24548.0
2025-06-02 11:30:00,256.64,256.68,256.23,256.33,3587.0,256.64,256.68,256.23,256.33,3587.0
2025-06-02 11:35:00,256.33,256.43,256.22,256.33,1510.0,256.33,256.43,256.22,256.33,1510.0
2025-06-02 11:40:00,256.31,256.53,256.2,256.49,5956.0,256.31,256.53,256.2,256.49,5956.0
2025-06-02 11:45:00,256.49,256.67,256.46,256.67,3833.0,256.49,256.67,256.46,256.67,3833.0
2025-06-02 11:50:00,256.68,256.8,256.68,256.8,826.0,256.68,256.8,256.68,256.8,826.0
2025-06-02 11:55:00,256.8,256.97,256.61,256.84,18278.0,256.8,256.97,256.61,256.84,18278.0
2025-06-02 12:00:00,256.85,256.97,256.72,256.86,34226.0,256.85,256.97,256.72,256.86,34226.0
2025-06-02 12:05:00,256.85,256.85,256.46,256.63,27195.0,256.85,256.85,256.46,256.63,27195.0
2025-06-02 12:10:00,256.5,256.65,256.36,256.65,1684.0,256.5,256.65,256.36,256.65,1684.0
2025-06-02 12:15:00,256.55,256.64,256.37,256.44,2314.0,256.55,256.64,256.37,256.44,2314.0
2025-06-02 12:20:00,256.44,256.59,256.34,256.43,7671.0,256.44,256.59,256.34,256.43,7671.0
2025-06-02 12:25:00,256.43,256.43,256.18,256.33,6300.0,256.43,256.43,256.18,256.33,6300.0
2025-06-02 12:30:00,256.25,256.48,256.23,256.38,16757.0,256.25,256.48,256.23,256.38,16757.0
2025-06-02 12:35:00,256.27,256.41,256.23,256.41,6245.0,256.27,256.41,256.23,256.41,6245.0
2025-06-02 12:40:00,256.36,256.36,256.03,256.23,115923.0,256.36,256.36,256.03,256.23,115923.0
2025-06-02 12:45:00,256.25,256.45,256.23,256.41,6607.0,256.25,256.45,256.23,256.41,6607.0
2025-06-02 12:50:00,256.4,256.6,256.36,256.6,4277.0,256.4,256.6,256.36,256.6,4277.0
2025-06-02 12:55:00,256.57,256.7,256.53,256.7,2472.0,256.57,256.7,256.53,256.7,2472.0
2025-06-02 13:00:00,256.7,256.82,256.65,256.74,3921.0,256.7,256.82,256.65,256.74,3921.0
2025-06-02 13:05:00,256.73,257.24,256.73,257.24,2379.0,256.73,257.24,256.73,257.24,2379.0
2025-06-02 13:10:00,257.24,257.27,257.19,257.23,2135.0,257.24,257.27,257.19,257.23,2135.0
2025-06-02 13:15:00,257.21,257.25,256.89,256.93,11682.0,257.21,257.25,256.89,256.93,11682.0
2025-06-02 13:20:00,256.85,256.85,256.6,256.73,2363.0,256.85,256.85,256.6,256.73,2363.0
2025-06-02 13:25:00,256.68,256.7,256.6,256.6,721.0,256.68,256.7,256.6,256.6,721.0
2025-06-02 13:30:00,256.61,256.64,256.48,256.59,961.0,256.61,256.64,256.48,256.59,961.0
2025-06-02 13:35:00,256.6,256.85,256.52,256.85,5117.0,256.6,256.85,256.52,256.85,5117.0
2025-06-02 13:40:00,256.74,256.91,256.72,256.72,1950.0,256.74,256.91,256.72,256.72,1950.0
2025-06-02 13:45:00,256.63,256.75,256.57,256.75,915.0,256.63,256.75,256.57,256.75,915.0
2025-06-02 13:50:00,256.74,256.82,256.7,256.79,2154.0,256.74,256.82,256.7,256.79,2154.0
2025-06-02 13:55:00,256.83,256.96,256.83,256.88,4303.0,256.83,256.96,256.83,256.88,4303.0
2025-06-02 14:00:00,256.87,257.03,256.79,256.97,3844.0,256.87,257.03,256.79,256.97,3844.0
2025-06-02 14:05:00,257.01,257.12,256.95,256.95,2835.0,257.01,257.12,256.95,256.95,2835.0
2025-06-02 14:10:00,256.92,256.99,256.85,256.85,1333.0,256.92,256.99,256.85,256.85,1333.0
2025-06-02 14:15:00,256.9,257.13,256.9,257.13,3664.0,256.9,257.13,256.9,257.13,3664.0
2025-06-02 14:20:00,257.05,257.28,257.01,257.12,6342.0,257.05,257.28,257.01,257.12,6342.0
2025-06-02 14:25:00,257.12,257.22,256.98,257.16,4136.0,257.12,257.22,256.98,257.16,4136.0
2025-06-02 14:30:00,257.17,257.28,257.16,257.28,2286.0,257.17,257.28,257.16,257.28,2286.0
2025-06-02 14:35:00,257.21,257.21,257.14,257.19,1800.0,257.21,257.21,257.14,257.19,1800.0
2025-06-02 14:40:00,257.13,257.21,257.08,257.18,4284.0,257.13,257.21,257.08,257.18,4284.0
2025-06-02 14:45:00,257.18,257.24,257.08,257.18,3251.0,257.18,257.24,257.08,257.18,3251.0
2025-06-02 14:50:00,257.16,257.29,257.15,257.16,4417.0,257.16,257.29,257.15,257.16,4417.0
2025-06-02 14:55:00,257.15,257.38,257.15,257.32,5835.0,257.15,257.38,257.15,257.32,5835.0
2025-06-02 15:00:00,257.35,257.48,257.29,257.48,5206.0,257.35,257.48,257.29,257.48,5206.0
2025-06-02 15:05:00,257.49,257.55,257.36,257.55,8652.0,257.49,257.55,257.36,257.55,8652.0
2025-06-02 15:10:00,257.5,257.65,257.5,257.54,4257.0,257.5,257.65,257.5,257.54,4257.0
2025-06-02 15:15:00,257.54,257.64,257.53,257.59,3762.0,257.54,257.64,257.53,257.59,3762.0
2025-06-02 15:20:00,257.6,257.78,257.59,257.6,9462.0,257.6,257.78,257.59,257.6,9462.0
2025-06-02 15:25:00,257.59,257.68,257.57,257.59,2700.0,257.59,257.68,257.57,257.59,2700.0
2025-06-02 15:30:00,257.63,257.69,257.5,257.69,4541.0,257.63,257.69,257.5,257.69,4541.0
2025-06-02 15:35:00,257.7,257.76,257.63,257.68,8445.0,257.7,257.76,257.63,257.68,8445.0
2025-06-02 15:40:00,257.67,257.76,257.53,257.6,9528.0,257.67,257.76,257.53,257.6,9528.0
2025-06-02 15:45:00,257.57,257.6,257.4,257.42,18676.0,257.57,257.6,257.4,257.42,18676.0
2025-06-02 15:50:00,257.43,257.77,257.37,257.76,19893.0,257.43,257.77,257.37,257.76,19893.0
2025-06-02 15:55:00,257.77,258.12,257.75,257.98,100470.0,257.77,258.12,257.75,257.98,100470.0
2025-06-03 09:30:00,257.5,258.75,256.9,258.07,31099.0,257.5,258.75,256.9,258.07,31099.0
2025-06-03 09:35:00,257.98,258.31,257.09,257.14,6592.0,257.98,258.31,257.09,257.14,6592.0
2025-06-03 09:40:00,257.24,257.34,256.81,256.97,3172.0,257.24,257.34,256.81,256.97,3172.0
2025-06-03 09:45:00,257.03,257.03,255.73,255.98,16665.0,257.03,257.03,255.73,255.98,16665.0
2025-06-03 09:50:00,255.98,256.46,255.59,255.74,20476.0,255.98,256.46,255.59,255.74,20476.0
2025-06-03 09:55:00,255.72,256.44,255.57,256.07,12991.0,255.72,256.44,255.57,256.07,12991.0
2025-06-03 10:00:00,256.03,256.23,255.34,255.34,23244.0,256.03,256.23,255.34,255.34,23244.0
2025-06-03 10:05:00,255.54,256.0,255.54,255.85,4322.0,255.54,256.0,255.54,255.85,4322.0
2025-06-03 10:10:00,255.85,256.16,255.81,256.07,9789.0,255.85,256.16,255.81,256.07,9789.0
2025-06-03 10:15:00,255.97,256.15,255.95,256.09,2910.0,255.97,256.15,255.95,256.09,2910.0
2025-06-03 10:20:00,256.34,256.38,256.11,256.2,3675.0,256.34,256.38,256.11,256.2,3675.0
2025-06-03 10:25:00,256.08,256.54,256.07,256.38,4246.0,256.08,256.54,256.07,256.38,4246.0
2025-06-03 10:30:00,256.38,256.52,256.23,256.24,1500.0,256.38,256.52,256.23,256.24,1500.0
2025-06-03 10:35:00,256.31,256.57,255.93,256.15,7745.0,256.31,256.57,255.93,256.15,7745.0
2025-06-03 10:40:00,256.01,256.29,255.96,256.25,4990.0,256.01,256.29,255.96,256.25,4990.0
2025-06-03 10:45:00,256.31,256.48,256.28,256.32,1999.0,256.31,256.48,256.28,256.32,1999.0
2025-06-03 10:50:00,256.32,256.33,255.79,255.89,10792.0,256.32,256.33,255.79,255.89,10792.0
2025-06-03 10:55:00,255.93,256.14,255.93,256.02,3976.0,255.93,256.14,255.93,256.02,3976.0
2025-06-03 11:00:00,256.01,256.15,255.5,255.62,16067.0,256.01,256.15,255.5,255.62,16067.0
2025-06-03 11:05:00,255.65,255.66,255.29,255.43,4830.0,255.65,255.66,255.29,255.43,4830.0
2025-06-03 11:10:00,255.24,255.38,254.93,255.15,3971.0,255.24,255.38,254.93,255.15,3971.0
2025-06-03 11:15:00,255.17,255.27,255.0,255.16,1000.0,255.17,255.27,255.0,255.16,1000.0
2025-06-03 11:20:00,255.0,255.04,254.76,254.96,5306.0,255.0,255.04,254.76,254.96,5306.0
2025-06-03 11:25:00,255.02,255.02,254.57,254.7,6248.0,255.02,255.02,254.57,254.7,6248.0
2025-06-03 11:30:00,254.67,254.99,254.66,254.82,4405.0,254.67,254.99,254.66,254.82,4405.0
2025-06-03 11:35:00,254.79,255.31,254.79,255.24,4077.0,254.79,255.31,254.79,255.24,4077.0
2025-06-03 11:40:00,255.28,255.54,255.28,255.4,2262.0,255.28,255.54,255.28,255.4,2262.0
2025-06-03 11:45:00,255.4,255.68,255.4,255.53,3003.0,255.4,255.68,255.4,255.53,3003.0
2025-06-03 11:50:00,255.61,255.81,255.61,255.81,2198.0,255.61,255.81,255.61,255.81,2198.0
2025-06-03 11:55:00,255.72,255.92,255.69,255.92,1100.0,255.72,255.92,255.69,255.92,1100.0
2025-06-03 12:00:00,255.92,255.92,255.19,255.19,4657.0,255.92,255.92,255.19,255.19,4657.0
2025-06-03 12:05:00,255.35,255.44,255.15,255.38,5743.0,255.35,255.44,255.15,255.38,5743.0
2025-06-03 12:10:00,255.39,255.7,255.39,255.7,2098.0,255.39,255.7,255.39,255.7,2098.0
2025-06-03 12:15:00,255.84,255.97,255.8,255.83,3697.0,255.84,255.97,255.8,255.83,3697.0
2025-06-03 12:20:00,255.87,255.87,255.72,255.78,2505.0,255.87,255.87,255.72,255.78,2505.0
2025-06-03 12:25:00,256.02,256.02,255.8,255.9,2681.0,256.02,256.02,255.8,255.9,2681.0
2025-06-03 12:30:00,255.9,255.99,255.83,255.89,1617.0,255.9,255.99,255.83,255.89,1617.0
2025-06-03 12:35:00,255.83,255.89,255.66,255.89,4446.0,255.83,255.89,255.66,255.89,4446.0
2025-06-03 12:40:00,255.98,256.08,255.98,256.08,1300.0,255.98,256.08,255.98,256.08,1300.0
2025-06-03 12:45:00,255.99,256.03,255.82,255.86,1439.0,255.99,256.03,255.82,255.86,1439.0
2025-06-03 12:50:00,255.87,256.02,255.82,256.0,1502.0,255.87,256.02,255.82,256.0,1502.0
2025-06-03 12:55:00,256.03,256.2,256.03,256.17,3585.0,256.03,256.2,256.03,256.17,3585.0
2025-06-03 13:00:00,256.17,256.35,256.1,256.35,4300.0,256.17,256.35,256.1,256.35,4300.0
2025-06-03 13:05:00,256.4,256.57,256.36,256.55,6894.0,256.4,256.57,256.36,256.55,6894.0
2025-06-03 13:10:00,256.6,256.77,256.59,256.74,1950.0,256.6,256.77,256.59,256.74,1950.0
2025-06-03 13:15:00,256.75,256.77,256.56,256.66,6874.0,256.75,256.77,256.56,256.66,6874.0
2025-06-03 13:20:00,256.73,256.8,256.73,256.8,750.0,256.73,256.8,256.73,256.8,750.0
2025-06-03 13:25:00,256.8,256.8,256.6,256.68,1575.0,256.8,256.8,256.6,256.68,1575.0
2025-06-03 13:30:00,256.68,256.87,256.64,256.83,4644.0,256.68,256.87,256.64,256.83,4644.0
2025-06-03 13:35:00,256.83,256.95,256.78,256.84,6052.0,256.83,256.95,256.78,256.84,6052.0
2025-06-03 13:40:00,256.84,256.84,256.58,256.59,2250.0,256.84,256.84,256.58,256.59,2250.0
2025-06-03 13:45:00,256.61,256.61,256.25,256.25,7942.0,256.61,256.61,256.25,256.25,7942.0
2025-06-03 13:50:00,256.23,256.33,256.07,256.07,3664.0,256.23,256.33,256.07,256.07,3664.0
2025-06-03 13:55:00,256.07,256.33,256.03,256.22,5150.0,256.07,256.33,256.03,256.22,5150.0
2025-06-03 14:00:00,256.19,256.26,255.91,256.09,4670.0,256.19,256.26,255.91,256.09,4670.0
2025-06-03 14:05:00,256.1,256.1,255.8,255.91,6490.0,256.1,256.1,255.8,255.91,6490.0
2025-06-03 14:10:00,255.81,256.08,255.81,256.0,4338.0,255.81,256.08,255.81,256.0,4338.0
2025-06-03 14:15:00,255.99,256.27,255.98,256.24,3942.0,255.99,256.27,255.98,256.24,3942.0
2025-06-03 14:20:00,256.22,256.22,256.06,256.07,2608.0,256.22,256.22,256.06,256.07,2608.0
2025-06-03 14:25:00,256.02,256.27,256.02,256.23,2931.0,256.02,256.27,256.02,256.23,2931.0
2025-06-03 14:30:00,256.23,256.25,256.14,256.18,1918.0,256.23,256.25,256.14,256.18,1918.0
2025-06-03 14:35:00,256.1,256.23,256.01,256.19,5593.0,256.1,256.23,256.01,256.19,5593.0
2025-06-03 14:40:00,256.19,256.25,256.14,256.19,5210.0,256.19,256.25,256.14,256.19,5210.0
2025-06-03 14:45:00,256.18,256.27,256.17,256.23,4928.0,256.18,256.27,256.17,256.23,4928.0
2025-06-03 14:50:00,256.22,256.22,256.08,256.09,2698.0,256.22,256.22,256.08,256.09,2698.0
2025-06-03 14:55:00,256.16,256.3,256.09,256.26,3329.0,256.16,256.3,256.09,256.26,3329.0
2025-06-03 15:00:00,256.32,256.36,256.23,256.36,3776.0,256.32,256.36,256.23,256.36,3776.0
2025-06-03 15:05:00,256.27,256.39,256.24,256.38,4380.0,256.27,256.39,256.24,256.38,4380.0
2025-06-03 15:10:00,256.35,256.43,256.18,256.43,5423.0,256.35,256.43,256.18,256.43,5423.0
2025-06-03 15:15:00,256.36,256.43,256.33,256.35,5400.0,256.36,256.43,256.33,256.35,5400.0
2025-06-03 15:20:00,256.35,256.51,256.34,256.46,3955.0,256.35,256.51,256.34,256.46,3955.0
2025-06-03 15:25:00,256.4,256.44,256.22,256.41,6843.0,256.4,256.44,256.22,256.41,6843.0
2025-06-03 15:30:00,256.43,256.63,256.42,256.58,5331.0,256.43,256.63,256.42,256.58,5331.0
2025-06-03 15:35:00,256.53,256.71,256.53,256.66,8622.0,256.53,256.71,256.53,256.66,8622.0
2025-06-03 15:40:00,256.53,256.54,256.34,256.37,13195.0,256.53,256.54,256.34,256.37,13195.0
2025-06-03 15:45:00,256.37,256.37,256.1,256.16,18103.0,256.37,256.37,256.1,256.16,18103.0
2025-06-03 15:50:00,256.1,256.74,256.04,256.68,20193.0,256.1,256.74,256.04,256.68,20193.0
2025-06-03 15:55:00,256.68,256.87,256.43,256.46,64418.0,256.68,256.87,256.43,256.46,64418.0
2025-06-04 09:30:00,256.73,256.85,256.34,256.35,13281.0,256.73,256.85,256.34,256.35,13281.0
2025-06-04 09:35:00,256.38,256.48,255.37,255.61,9347.0,256.38,256.48,255.37,255.61,9347.0
2025-06-04 09:40:00,255.61,255.75,255.46,255.61,3199.0,255.61,255.75,255.46,255.61,3199.0
2025-06-04 09:45:00,255.54,255.83,255.32,255.44,4445.0,255.54,255.83,255.32,255.44,4445.0
2025-06-04 09:50:00,255.44,255.64,254.93,255.06,9430.0,255.44,255.64,254.93,255.06,9430.0
2025-06-04 09:55:00,255.06,255.56,255.03,255.37,8803.0,255.06,255.56,255.03,255.37,8803.0
2025-06-04 10:00:00,255.15,255.59,255.01,255.59,11398.0,255.15,255.59,255.01,255.59,11398.0
2025-06-04 10:05:00,255.77,256.49,255.77,256.38,6708.0,255.77,256.49,255.77,256.38,6708.0
2025-06-04 10:10:00,256.2,256.36,255.95,256.08,15027.0,256.2,256.36,255.95,256.08,15027.0
2025-06-04 10:15:00,256.18,256.19,255.74,255.74,2559.0,256.18,256.19,255.74,255.74,2559.0
2025-06-04 10:20:00,255.83,256.01,255.83,255.9,1849.0,255.83,256.01,255.83,255.9,1849.0
2025-06-04 10:25:00,256.01,256.04,255.78,255.92,2543.0,256.01,256.04,255.78,255.92,2543.0
2025-06-04 10:30:00,255.96,256.06,255.67,255.69,3014.0,255.96,256.06,255.67,255.69,3014.0
2025-06-04 10:35:00,255.49,255.95,255.49,255.73,13810.0,255.49,255.95,255.49,255.73,13810.0
2025-06-04 10:40:00,255.74,255.81,255.15,255.21,5908.0,255.74,255.81,255.15,255.21,5908.0
2025-06-04 10:45:00,255.31,255.69,255.31,255.5,1921.0,255.31,255.69,255.31,255.5,1921.0
2025-06-04 10:50:00,255.29,255.42,255.21,255.42,1401.0,255.29,255.42,255.21,255.42,1401.0
2025-06-04 10:55:00,255.3,255.43,254.6,254.79,2290.0,255.3,255.43,254.6,254.79,2290.0
2025-06-04 11:00:00,254.73,255.04,254.16,254.16,8981.0,254.73,255.04,254.16,254.16,8981.0
2025-06-04 11:05:00,254.21,254.56,254.06,254.35,7706.0,254.21,254.56,254.06,254.35,7706.0
2025-06-04 11:10:00,254.46,254.6,254.05,254.46,9515.0,254.46,254.6,254.05,254.46,9515.0
2025-06-04 11:15:00,254.45,254.55,254.2,254.22,2545.0,254.45,254.55,254.2,254.22,2545.0
2025-06-04 11:20:00,254.39,254.64,254.36,254.46,8318.0,254.39,254.64,254.36,254.46,8318.0
2025-06-04 11:25:00,254.44,254.5,254.2,254.48,6765.0,254.44,254.5,254.2,254.48,6765.0
2025-06-04 11:30:00,254.48,254.51,254.35,254.36,2600.0,254.48,254.51,254.35,254.36,2600.0
2025-06-04 11:35:00,254.46,254.46,253.79,253.83,7979.0,254.46,254.46,253.79,253.83,7979.0
2025-06-04 11:40:00,253.85,253.89,253.66,253.86,8794.0,253.85,253.89,253.66,253.86,8794.0
2025-06-04 11:45:00,253.96,254.33,253.88,254.33,8915.0,253.96,254.33,253.88,254.33,8915.0
2025-06-04 11:50:00,254.28,254.43,254.05,254.21,6319.0,254.28,254.43,254.05,254.21,6319.0
2025-06-04 11:55:00,254.19,254.45,254.14,254.3,5053.0,254.19,254.45,254.14,254.3,5053.0
2025-06-04 12:00:00,254.39,254.39,254.18,254.28,3188.0,254.39,254.39,254.18,254.28,3188.0
2025-06-04 12:05:00,254.25,254.41,254.21,254.4,1640.0,254.25,254.41,254.21,254.4,1640.0
2025-06-04 12:10:00,254.41,254.41,254.17,254.26,2648.0,254.41,254.41,254.17,254.26,2648.0
2025-06-04 12:15:00,254.12,254.29,253.97,254.14,6860.0,254.12,254.29,253.97,254.14,6860.0
2025-06-04 12:20:00,254.21,254.31,254.11,254.11,790.0,254.21,254.31,254.11,254.11,790.0
2025-06-04 12:25:00,254.19,254.35,254.18,254.18,4320.0,254.19,254.35,254.18,254.18,4320.0
2025-06-04 12:30:00,254.4,254.63,254.32,254.62,3063.0,254.4,254.63,254.32,254.62,3063.0
2025-06-04 12:35:00,254.66,254.79,254.52,254.62,7311.0,254.66,254.79,254.52,254.62,7311.0
2025-06-04 12:40:00,254.71,254.93,254.66,254.8,12556.0,254.71,254.93,254.66,254.8,12556.0
2025-06-04 12:45:00,254.9,254.9,254.79,254.86,1632.0,254.9,254.9,254.79,254.86,1632.0
2025-06-04 12:50:00,254.9,254.9,254.7,254.72,6147.0,254.9,254.9,254.7,254.72,6147.0
2025-06-04 12:55:00,254.87,254.96,254.68,254.8,30833.0,254.87,254.96,254.68,254.8,30833.0
2025-06-04 13:00:00,254.8,255.09,254.8,254.94,2359.0,254.8,255.09,254.8,254.94,2359.0
2025-06-04 13:05:00,254.88,254.9,254.65,254.65,1947.0,254.88,254.9,254.65,254.65,1947.0
2025-06-04 13:10:00,254.66,254.98,254.6,254.93,19140.0,254.66,254.98,254.6,254.93,19140.0
2025-06-04 13:15:00,255.0,255.07,254.89,255.06,2549.0,255.0,255.07,254.89,255.06,2549.0
2025-06-04 13:20:00,254.91,254.91,254.74,254.75,1690.0,254.91,254.91,254.74,254.75,1690.0
2025-06-04 13:25:00,254.75,254.96,254.75,254.95,3999.0,254.75,254.96,254.75,254.95,3999.0
2025-06-04 13:30:00,254.98,255.0,254.85,254.94,16452.0,254.98,255.0,254.85,254.94,16452.0
2025-06-04 13:35:00,255.0,255.15,254.88,255.05,13456.0,255.0,255.15,254.88,255.05,13456.0
2025-06-04 13:40:00,255.03,255.18,255.02,255.12,1306.0,255.03,255.18,255.02,255.12,1306.0
2025-06-04 13:45:00,255.12,255.28,255.05,255.28,1909.0,255.12,255.28,255.05,255.28,1909.0
2025-06-04 13:50:00,255.3,255.31,255.13,255.2,2811.0,255.3,255.31,255.13,255.2,2811.0
2025-06-04 13:55:00,255.2,255.34,255.13,255.33,13578.0,255.2,255.34,255.13,255.33,13578.0
2025-06-04 14:00:00,255.38,255.46,255.35,255.44,3985.0,255.38,255.46,255.35,255.44,3985.0
2025-06-04 14:05:00,255.44,255.44,255.22,255.22,2157.0,255.44,255.44,255.22,255.22,2157.0
2025-06-04 14:10:00,255.22,255.27,254.95,254.96,4465.0,255.22,255.27,254.95,254.96,4465.0
2025-06-04 14:15:00,254.9,254.92,254.62,254.71,3004.0,254.9,254.92,254.62,254.71,3004.0
2025-06-04 14:20:00,254.72,254.76,254.63,254.75,4488.0,254.72,254.76,254.63,254.75,4488.0
2025-06-04 14:25:00,254.74,254.79,254.62,254.65,9101.0,254.74,254.79,254.62,254.65,9101.0
2025-06-04 14:30:00,254.64,254.73,254.5,254.5,7212.0,254.64,254.73,254.5,254.5,7212.0
2025-06-04 14:35:00,254.61,254.62,254.3,254.48,8426.0,254.61,254.62,254.3,254.48,8426.0
2025-06-04 14:40:00,254.49,254.58,254.28,254.3,12722.0,254.49,254.58,254.28,254.3,12722.0
2025-06-04 14:45:00,254.38,254.51,254.25,254.39,11725.0,254.38,254.51,254.25,254.39,11725.0
2025-06-04 14:50:00,254.3,254.32,254.15,254.19,5838.0,254.3,254.32,254.15,254.19,5838.0
2025-06-04 14:55:00,254.22,254.36,254.21,254.34,12668.0,254.22,254.36,254.21,254.34,12668.0
2025-06-04 15:00:00,254.34,254.45,254.25,254.36,12469.0,254.34,254.45,254.25,254.36,12469.0
2025-06-04 15:05:00,254.36,254.47,254.29,254.37,19584.0,254.36,254.47,254.29,254.37,19584.0
2025-06-04 15:10:00,254.33,254.43,254.32,254.35,12097.0,254.33,254.43,254.32,254.35,12097.0
2025-06-04 15:15:00,254.34,254.42,254.12,254.19,11666.0,254.34,254.42,254.12,254.19,11666.0
2025-06-04 15:20:00,254.23,254.24,254.0,254.23,13230.0,254.23,254.24,254.0,254.23,13230.0
2025-06-04 15:25:00,254.17,254.47,254.12,254.44,13675.0,254.17,254.47,254.12,254.44,13675.0
2025-06-04 15:30:00,254.4,254.65,254.39,254.53,20921.0,254.4,254.65,254.39,254.53,20921.0
2025-06-04 15:35:00,254.45,254.58,254.36,254.36,17075.0,254.45,254.58,254.36,254.36,17075.0
2025-06-04 15:40:00,254.28,254.47,254.13,254.3,15290.0,254.28,254.47,254.13,254.3,15290.0
2025-06-04 15:45:00,254.29,254.4,254.2,254.26,16937.0,254.29,254.4,254.2,254.26,16937.0
2025-06-04 15:50:00,254.17,254.19,253.78,254.18,30337.0,254.17,254.19,253.78,254.18,30337.0
2025-06-04 15:55:00,254.11,254.29,253.99,253.99,109277.0,254.11,254.29,253.99,253.99,109277.0
2025-06-05 09:30:00,254.72,254.72,252.81,252.81,17496.0,254.72,254.72,252.81,252.81,17496.0
2025-06-05 09:35:00,252.98,253.03,252.41,253.03,3129.0,252.98,253.03,252.41,253.03,3129.0
2025-06-05 09:40:00,253.04,253.17,252.79,252.79,800.0,253.04,253.17,252.79,252.79,800.0
2025-06-05 09:45:00,252.43,252.84,252.43,252.72,2620.0,252.43,252.84,252.43,252.72,2620.0
2025-06-05 09:50:00,252.63,253.14,252.63,253.02,2750.0,252.63,253.14,252.63,253.02,2750.0
2025-06-05 09:55:00,253.06,253.26,252.96,252.96,6397.0,253.06,253.26,252.96,252.96,6397.0
2025-06-05 10:00:00,252.95,253.3,252.53,252.56,5891.0,252.95,253.3,252.53,252.56,5891.0
2025-06-05 10:05:00,252.58,252.91,252.55,252.87,5982.0,252.58,252.91,252.55,252.87,5982.0
2025-06-05 10:10:00,252.87,253.16,252.67,253.16,5305.0,252.87,253.16,252.67,253.16,5305.0
2025-06-05 10:15:00,253.21,253.21,252.91,252.91,3014.0,253.21,253.21,252.91,252.91,3014.0
2025-06-05 10:20:00,253.22,253.33,253.13,253.22,7501.0,253.22,253.33,253.13,253.22,7501.0
2025-06-05 10:25:00,253.33,253.35,252.8,252.95,4500.0,253.33,253.35,252.8,252.95,4500.0
2025-06-05 10:30:00,252.96,253.15,252.96,253.11,2500.0,252.96,253.15,252.96,253.11,2500.0
2025-06-05 10:35:00,252.98,252.98,252.04,252.32,13279.0,252.98,252.98,252.04,252.32,13279.0
2025-06-05 10:40:00,252.27,252.39,251.95,251.96,5882.0,252.27,252.39,251.95,251.96,5882.0
2025-06-05 10:45:00,252.09,252.19,251.69,251.83,4664.0,252.09,252.19,251.69,251.83,4664.0
2025-06-05 10:50:00,251.72,252.14,251.69,252.03,10220.0,251.72,252.14,251.69,252.03,10220.0
2025-06-05 10:55:00,252.06,252.29,252.06,252.11,4538.0,252.06,252.29,252.06,252.11,4538.0
2025-06-05 11:00:00,252.24,252.24,252.04,252.21,9340.0,252.24,252.24,252.04,252.21,9340.0
2025-06-05 11:05:00,252.18,252.23,251.93,252.1,6207.0,252.18,252.23,251.93,252.1,6207.0
2025-06-05 11:10:00,252.07,252.22,251.9,252.02,12015.0,252.07,252.22,251.9,252.02,12015.0
2025-06-05 11:15:00,252.09,252.22,251.9,252.18,10322.0,252.09,252.22,251.9,252.18,10322.0
2025-06-05 11:20:00,252.14,252.67,252.11,252.63,6165.0,252.14,252.67,252.11,252.63,6165.0
2025-06-05 11:25:00,252.66,252.71,252.45,252.58,3646.0,252.66,252.71,252.45,252.58,3646.0
2025-06-05 11:30:00,252.47,252.58,252.2,252.4,11697.0,252.47,252.58,252.2,252.4,11697.0
2025-06-05 11:35:00,252.48,252.56,251.99,251.99,5404.0,252.48,252.56,251.99,251.99,5404.0
2025-06-05 11:40:00,252.0,252.0,251.81,251.91,4345.0,252.0,252.0,251.81,251.91,4345.0
2025-06-05 11:45:00,251.91,251.94,251.67,251.72,17299.0,251.91,251.94,251.67,251.72,17299.0
2025-06-05 11:50:00,251.84,251.9,251.75,251.8,4306.0,251.84,251.9,251.75,251.8,4306.0
2025-06-05 11:55:00,251.81,251.95,251.77,251.84,4329.0,251.81,251.95,251.77,251.84,4329.0
2025-06-05 12:00:00,251.94,252.2,251.84,252.1,3195.0,251.94,252.2,251.84,252.1,3195.0
2025-06-05 12:05:00,252.15,252.4,252.14,252.4,2260.0,252.15,252.4,252.14,252.4,2260.0
2025-06-05 12:10:00,252.42,252.54,252.38,252.54,2472.0,252.42,252.54,252.38,252.54,2472.0
2025-06-05 12:15:00,252.53,252.53,252.32,252.45,2844.0,252.53,252.53,252.32,252.45,2844.0
2025-06-05 12:20:00,252.4,252.4,252.16,252.18,544.0,252.4,252.4,252.16,252.18,544.0
2025-06-05 12:25:00,252.25,252.28,252.14,252.14,900.0,252.25,252.28,252.14,252.14,900.0
2025-06-05 12:30:00,252.21,252.31,252.1,252.23,5973.0,252.21,252.31,252.1,252.23,5973.0
2025-06-05 12:35:00,252.21,252.21,251.98,252.09,2082.0,252.21,252.21,251.98,252.09,2082.0
2025-06-05 12:40:00,252.09,252.35,251.99,252.09,3846.0,252.09,252.35,251.99,252.09,3846.0
2025-06-05 12:45:00,252.03,252.06,251.88,252.02,2730.0,252.03,252.06,251.88,252.02,2730.0
2025-06-05 12:50:00,251.95,252.04,251.88,251.93,1100.0,251.95,252.04,251.88,251.93,1100.0
2025-06-05 12:55:00,251.93,252.04,251.81,251.96,8814.0,251.93,252.04,251.81,251.96,8814.0
2025-06-05 13:00:00,251.96,252.22,251.95,252.18,3645.0,251.96,252.22,251.95,252.18,3645.0
2025-06-05 13:05:00,252.03,252.03,251.95,251.99,1400.0,252.03,252.03,251.95,251.99,1400.0
2025-06-05 13:10:00,252.08,252.28,252.04,252.28,3045.0,252.08,252.28,252.04,252.28,3045.0
2025-06-05 13:15:00,252.31,252.44,252.29,252.38,3226.0,252.31,252.44,252.29,252.38,3226.0
2025-06-05 13:20:00,252.49,252.49,252.29,252.3,2824.0,252.49,252.49,252.29,252.3,2824.0
2025-06-05 13:25:00,252.43,252.43,252.13,252.22,3431.0,252.43,252.43,252.13,252.22,3431.0
2025-06-05 13:30:00,252.21,252.48,252.21,252.4,2915.0,252.21,252.48,252.21,252.4,2915.0
2025-06-05 13:35:00,252.49,252.68,252.43,252.64,12833.0,252.49,252.68,252.43,252.64,12833.0
2025-06-05 13:40:00,252.69,252.72,252.56,252.69,10988.0,252.69,252.72,252.56,252.69,10988.0
2025-06-05 13:45:00,252.64,252.78,252.63,252.71,5699.0,252.64,252.78,252.63,252.71,5699.0
2025-06-05 13:50:00,252.63,252.69,252.44,252.48,9578.0,252.63,252.69,252.44,252.48,9578.0
2025-06-05 13:55:00,252.54,252.55,252.37,252.37,7206.0,252.54,252.55,252.37,252.37,7206.0
2025-06-05 14:00:00,252.32,252.32,252.05,252.06,4016.0,252.32,252.32,252.05,252.06,4016.0
2025-06-05 14:05:00,251.92,251.92,251.72,251.86,3524.0,251.92,251.92,251.72,251.86,3524.0
2025-06-05 14:10:00,251.82,252.11,251.82,252.06,1900.0,251.82,252.11,251.82,252.06,1900.0
2025-06-05 14:15:00,251.99,252.12,251.6,252.12,5612.0,251.99,252.12,251.6,252.12,5612.0
2025-06-05 14:20:00,252.09,252.4,252.09,252.4,700.0,252.09,252.4,252.09,252.4,700.0
2025-06-05 14:25:00,252.29,252.45,252.26,252.45,950.0,252.29,252.45,252.26,252.45,950.0
2025-06-05 14:30:00,252.4,252.58,252.4,252.47,1661.0,252.4,252.58,252.4,252.47,1661.0
2025-06-05 14:35:00,252.48,252.7,252.42,252.62,10837.0,252.48,252.7,252.42,252.62,10837.0
2025-06-05 14:40:00,252.77,252.89,252.76,252.81,3894.0,252.77,252.89,252.76,252.81,3894.0
2025-06-05 14:45:00,252.9,252.98,252.83,252.91,2588.0,252.9,252.98,252.83,252.91,2588.0
2025-06-05 14:50:00,252.88,252.98,252.8,252.84,6918.0,252.88,252.98,252.8,252.84,6918.0
2025-06-05 14:55:00,252.88,252.89,252.76,252.84,1610.0,252.88,252.89,252.76,252.84,1610.0
2025-06-05 15:00:00,252.84,252.97,252.74,252.81,10235.0,252.84,252.97,252.74,252.81,10235.0
2025-06-05 15:05:00,252.86,253.05,252.84,253.05,8307.0,252.86,253.05,252.84,253.05,8307.0
2025-06-05 15:10:00,252.99,253.04,252.91,252.95,6677.0,252.99,253.04,252.91,252.95,6677.0
2025-06-05 15:15:00,252.95,253.02,252.6,252.75,12423.0,252.95,253.02,252.6,252.75,12423.0
2025-06-05 15:20:00,252.72,252.96,252.71,252.78,5506.0,252.72,252.96,252.71,252.78,5506.0
2025-06-05 15:25:00,252.78,252.95,252.46,252.62,9625.0,252.78,252.95,252.46,252.62,9625.0
2025-06-05 15:30:00,252.67,252.96,252.64,252.86,14671.0,252.67,252.96,252.64,252.86,14671.0
2025-06-05 15:35:00,252.82,253.22,252.82,253.2,5311.0,252.82,253.22,252.82,253.2,5311.0
2025-06-05 15:40:00,253.2,253.44,253.06,253.31,19241.0,253.2,253.44,253.06,253.31,19241.0
2025-06-05 15:45:00,253.31,253.57,253.21,253.32,18872.0,253.31,253.57,253.21,253.32,18872.0
2025-06-05 15:50:00,253.32,253.34,252.84,252.9,59979.0,253.32,253.34,252.84,252.9,59979.0
2025-06-05 15:55:00,252.83,253.18,252.76,253.16,86701.0,252.83,253.18,252.76,253.16,86701.0
2025-06-06 09:30:00,253.27,253.67,252.86,253.63,19776.0,253.27,253.67,252.86,253.63,19776.0
2025-06-06 09:35:00,253.74,254.73,253.27,254.71,6141.0,253.74,254.73,253.27,254.71,6141.0
2025-06-06 09:40:00,254.71,254.71,254.42,254.53,1120.0,254.71,254.71,254.42,254.53,1120.0
2025-06-06 09:45:00,254.83,254.87,254.55,254.85,4016.0,254.83,254.87,254.55,254.85,4016.0
2025-06-06 09:50:00,254.99,255.28,254.85,255.28,1666.0,254.99,255.28,254.85,255.28,1666.0
2025-06-06 09:55:00,255.24,255.28,255.09,255.27,1290.0,255.24,255.28,255.09,255.27,1290.0
2025-06-06 10:00:00,255.4,255.47,254.88,255.1,6631.0,255.4,255.47,254.88,255.1,6631.0
2025-06-06 10:05:00,254.99,255.12,254.9,255.08,2101.0,254.99,255.12,254.9,255.08,2101.0
2025-06-06 10:10:00,255.09,255.13,254.23,254.39,4321.0,255.09,255.13,254.23,254.39,4321.0
2025-06-06 10:15:00,254.42,254.43,254.05,254.05,700.0,254.42,254.43,254.05,254.05,700.0
2025-06-06 10:20:00,254.21,254.69,254.18,254.68,1384.0,254.21,254.69,254.18,254.68,1384.0
2025-06-06 10:25:00,254.75,254.77,254.61,254.68,1003.0,254.75,254.77,254.61,254.68,1003.0
2025-06-06 10:30:00,254.59,254.6,254.29,254.29,850.0,254.59,254.6,254.29,254.29,850.0
2025-06-06 10:35:00,254.39,254.49,254.32,254.45,2045.0,254.39,254.49,254.32,254.45,2045.0
2025-06-06 10:40:00,254.38,254.38,254.32,254.32,1800.0,254.38,254.38,254.32,254.32,1800.0
2025-06-06 10:45:00,254.14,254.21,254.03,254.08,1317.0,254.14,254.21,254.03,254.08,1317.0
2025-06-06 10:50:00,254.09,254.12,253.93,254.06,2202.0,254.09,254.12,253.93,254.06,2202.0
2025-06-06 10:55:00,254.12,254.12,253.75,253.8,1137.0,254.12,254.12,253.75,253.8,1137.0
2025-06-06 11:00:00,253.78,253.83,253.6,253.6,1891.0,253.78,253.83,253.6,253.6,1891.0
2025-06-06 11:05:00,253.63,253.96,253.37,253.96,2550.0,253.63,253.96,253.37,253.96,2550.0
2025-06-06 11:10:00,253.96,253.96,253.87,253.87,218.0,253.96,253.96,253.87,253.87,218.0
2025-06-06 11:15:00,253.71,253.71,253.25,253.25,1300.0,253.71,253.71,253.25,253.25,1300.0
2025-06-06 11:20:00,253.12,253.12,253.12,253.12,100.0,253.12,253.12,253.12,253.12,100.0
2025-06-06 11:25:00,253.27,253.64,253.15,253.42,2827.0,253.27,253.64,253.15,253.42,2827.0
2025-06-06 11:30:00,253.21,253.32,253.16,253.32,869.0,253.21,253.32,253.16,253.32,869.0
2025-06-06 11:35:00,253.2,253.2,252.91,252.91,839.0,253.2,253.2,252.91,252.91,839.0
2025-06-06 11:40:00,252.84,253.08,252.83,253.08,1079.0,252.84,253.08,252.83,253.08,1079.0
2025-06-06 11:45:00,253.13,253.17,253.0,253.17,750.0,253.13,253.17,253.0,253.17,750.0
2025-06-06 11:50:00,253.35,253.36,253.21,253.31,900.0,253.35,253.36,253.21,253.31,900.0
2025-06-06 11:55:00,253.31,253.31,252.96,253.03,1600.0,253.31,253.31,252.96,253.03,1600.0
2025-06-06 12:00:00,253.07,253.21,252.99,253.19,3823.0,253.07,253.21,252.99,253.19,3823.0
2025-06-06 12:05:00,253.35,253.37,253.35,253.37,800.0,253.35,253.37,253.35,253.37,800.0
2025-06-06 12:10:00,253.31,253.33,253.1,253.1,1836.0,253.31,253.33,253.1,253.1,1836.0
2025-06-06 12:15:00,253.15,253.19,252.98,253.0,1700.0,253.15,253.19,252.98,253.0,1700.0
2025-06-06 12:20:00,252.98,253.16,252.92,253.1,4196.0,252.98,253.16,252.92,253.1,4196.0
2025-06-06 12:25:00,253.08,253.27,253.06,253.2,3565.0,253.08,253.27,253.06,253.2,3565.0
2025-06-06 12:30:00,253.2,253.2,253.19,253.2,450.0,253.2,253.2,253.19,253.2,450.0
2025-06-06 12:35:00,253.08,253.13,252.98,253.07,3207.0,253.08,253.13,252.98,253.07,3207.0
2025-06-06 12:40:00,252.99,253.06,252.62,252.78,4464.0,252.99,253.06,252.62,252.78,4464.0
2025-06-06 12:45:00,252.63,252.82,252.63,252.77,2100.0,252.63,252.82,252.63,252.77,2100.0
2025-06-06 12:50:00,252.72,252.77,252.55,252.59,2822.0,252.72,252.77,252.55,252.59,2822.0
2025-06-06 12:55:00,252.62,252.8,252.5,252.8,4384.0,252.62,252.8,252.5,252.8,4384.0
2025-06-06 13:00:00,252.8,252.8,252.55,252.68,3106.0,252.8,252.8,252.55,252.68,3106.0
2025-06-06 13:05:00,252.68,252.68,252.55,252.55,300.0,252.68,252.68,252.55,252.55,300.0
2025-06-06 13:10:00,252.68,252.81,252.59,252.8,7008.0,252.68,252.81,252.59,252.8,7008.0
2025-06-06 13:15:00,252.72,252.89,252.72,252.89,2037.0,252.72,252.89,252.72,252.89,2037.0
2025-06-06 13:20:00,252.93,253.1,252.93,253.04,1100.0,252.93,253.1,252.93,253.04,1100.0
2025-06-06 13:25:00,252.95,253.02,252.95,253.02,400.0,252.95,253.02,252.95,253.02,400.0
2025-06-06 13:30:00,253.02,253.04,252.96,253.04,1248.0,253.02,253.04,252.96,253.04,1248.0
2025-06-06 13:35:00,253.04,253.19,253.04,253.1,1427.0,253.04,253.19,253.04,253.1,1427.0
2025-06-06 13:40:00,253.05,253.06,252.93,252.93,400.0,253.05,253.06,252.93,252.93,400.0
2025-06-06 13:45:00,253.07,253.12,252.97,253.01,1125.0,253.07,253.12,252.97,253.01,1125.0
2025-06-06 13:50:00,253.1,253.11,252.85,252.85,2564.0,253.1,253.11,252.85,252.85,2564.0
2025-06-06 13:55:00,252.82,252.98,252.8,252.84,2173.0,252.82,252.98,252.8,252.84,2173.0
2025-06-06 14:00:00,252.99,253.4,252.99,253.4,817.0,252.99,253.4,252.99,253.4,817.0
2025-06-06 14:05:00,253.35,253.45,253.35,253.36,487.0,253.35,253.45,253.35,253.36,487.0
2025-06-06 14:10:00,253.36,253.38,253.35,253.37,900.0,253.36,253.38,253.35,253.37,900.0
2025-06-06 14:15:00,253.36,253.36,253.25,253.3,1828.0,253.36,253.36,253.25,253.3,1828.0
2025-06-06 14:20:00,253.29,253.35,253.23,253.29,2511.0,253.29,253.35,253.23,253.29,2511.0
2025-06-06 14:25:00,253.31,253.35,253.22,253.25,8082.0,253.31,253.35,253.22,253.25,8082.0
2025-06-06 14:30:00,253.18,253.35,253.15,253.34,5097.0,253.18,253.35,253.15,253.34,5097.0
2025-06-06 14:35:00,253.26,253.3,253.17,253.17,1761.0,253.26,253.3,253.17,253.17,1761.0
2025-06-06 14:40:00,253.12,253.17,253.01,253.08,1833.0,253.12,253.17,253.01,253.08,1833.0
2025-06-06 14:45:00,253.08,253.1,253.0,253.01,1600.0,253.08,253.1,253.0,253.01,1600.0
2025-06-06 14:50:00,253.07,253.07,252.91,252.91,5257.0,253.07,253.07,252.91,252.91,5257.0
2025-06-06 14:55:00,252.92,252.93,252.83,252.84,2020.0,252.92,252.93,252.83,252.84,2020.0
2025-06-06 15:00:00,252.84,252.94,252.79,252.79,3891.0,252.84,252.94,252.79,252.79,3891.0
2025-06-06 15:05:00,252.81,252.95,252.81,252.84,2003.0,252.81,252.95,252.81,252.84,2003.0
2025-06-06 15:10:00,252.82,252.82,252.67,252.67,3974.0,252.82,252.82,252.67,252.67,3974.0
2025-06-06 15:15:00,252.68,252.8,252.58,252.8,3908.0,252.68,252.8,252.58,252.8,3908.0
2025-06-06 15:20:00,252.76,252.89,252.76,252.89,4168.0,252.76,252.89,252.76,252.89,4168.0
2025-06-06 15:25:00,252.87,252.92,252.76,252.81,3156.0,252.87,252.92,252.76,252.81,3156.0
2025-06-06 15:30:00,252.77,253.1,252.77,253.05,4583.0,252.77,253.1,252.77,253.05,4583.0
2025-06-06 15:35:00,253.09,253.1,252.85,252.85,7571.0,253.09,253.1,252.85,252.85,7571.0
2025-06-06 15:40:00,252.93,252.98,252.77,252.78,2070.0,252.93,252.98,252.77,252.78,2070.0
2025-06-06 15:45:00,252.78,252.89,252.55,252.56,5176.0,252.78,252.89,252.55,252.56,5176.0
2025-06-06 15:50:00,252.62,252.94,252.57,252.86,11553.0,252.62,252.94,252.57,252.86,11553.0
2025-06-06 15:55:00,252.98,253.1,252.88,252.97,50826.0,252.98,253.1,252.88,252.97,50826.0
2025-06-09 09:30:00,251.98,252.13,250.25,250.53,25129.0,251.98,252.13,250.25,250.53,25129.0
2025-06-09 09:35:00,250.57,250.65,249.7,249.76,6505.0,250.57,250.65,249.7,249.76,6505.0
2025-06-09 09:40:00,249.7,249.91,249.1,249.1,4493.0,249.7,249.91,249.1,249.1,4493.0
2025-06-09 09:45:00,249.0,249.0,247.91,248.8,33038.0,249.0,249.0,247.91,248.8,33038.0
2025-06-09 09:50:00,248.91,248.91,247.32,247.58,18716.0,248.91,248.91,247.32,247.58,18716.0
2025-06-09 09:55:00,247.58,247.84,247.0,247.13,3600.0,247.58,247.84,247.0,247.13,3600.0
2025-06-09 10:00:00,246.78,247.15,246.51,246.75,13943.0,246.78,247.15,246.51,246.75,13943.0
2025-06-09 10:05:00,246.97,247.43,246.34,246.45,25729.0,246.97,247.43,246.34,246.45,25729.0
2025-06-09 10:10:00,246.55,246.96,246.32,246.8,5769.0,246.55,246.96,246.32,246.8,5769.0
2025-06-09 10:15:00,247.09,247.7,247.0,247.45,7428.0,247.09,247.7,247.0,247.45,7428.0
2025-06-09 10:20:00,247.65,247.68,247.23,247.6,4936.0,247.65,247.68,247.23,247.6,4936.0
2025-06-09 10:25:00,247.7,247.72,247.05,247.09,4506.0,247.7,247.72,247.05,247.09,4506.0
2025-06-09 10:30:00,247.24,247.44,247.19,247.24,1756.0,247.24,247.44,247.19,247.24,1756.0
2025-06-09 10:35:00,247.1,247.13,246.87,247.05,6870.0,247.1,247.13,246.87,247.05,6870.0
2025-06-09 10:40:00,247.02,247.16,246.7,247.07,6869.0,247.02,247.16,246.7,247.07,6869.0
2025-06-09 10:45:00,247.31,247.6,247.31,247.59,2255.0,247.31,247.6,247.31,247.59,2255.0
2025-06-09 10:50:00,247.53,248.35,247.52,248.35,21013.0,247.53,248.35,247.52,248.35,21013.0
2025-06-09 10:55:00,248.33,248.58,248.18,248.58,5957.0,248.33,248.58,248.18,248.58,5957.0
2025-06-09 11:00:00,248.59,248.7,247.97,248.04,11697.0,248.59,248.7,247.97,248.04,11697.0
2025-06-09 11:05:00,248.21,248.4,248.05,248.25,1544.0,248.21,248.4,248.05,248.25,1544.0
2025-06-09 11:10:00,248.33,248.63,248.25,248.63,1845.0,248.33,248.63,248.25,248.63,1845.0
2025-06-09 11:15:00,248.71,249.06,248.49,248.89,45654.0,248.71,249.06,248.49,248.89,45654.0
2025-06-09 11:20:00,248.99,248.99,248.71,248.84,5746.0,248.99,248.99,248.71,248.84,5746.0
2025-06-09 11:25:00,248.91,249.05,248.72,248.77,19417.0,248.91,249.05,248.72,248.77,19417.0
2025-06-09 11:30:00,248.8,249.14,248.8,249.08,8160.0,248.8,249.14,248.8,249.08,8160.0
2025-06-09 11:35:00,249.12,249.5,249.11,249.36,5725.0,249.12,249.5,249.11,249.36,5725.0
2025-06-09 11:40:00,249.36,249.82,249.36,249.67,4377.0,249.36,249.82,249.36,249.67,4377.0
2025-06-09 11:45:00,249.72,249.94,249.53,249.64,5259.0,249.72,249.94,249.53,249.64,5259.0
2025-06-09 11:50:00,249.66,250.0,249.65,250.0,1634.0,249.66,250.0,249.65,250.0,1634.0
2025-06-09 11:55:00,249.89,250.16,249.78,249.78,63011.0,249.89,250.16,249.78,249.78,63011.0
2025-06-09 12:00:00,249.89,249.89,249.5,249.61,3092.0,249.89,249.89,249.5,249.61,3092.0
2025-06-09 12:05:00,249.61,249.69,249.57,249.63,1030.0,249.61,249.69,249.57,249.63,1030.0
2025-06-09 12:10:00,249.72,250.1,249.68,250.05,1959.0,249.72,250.1,249.68,250.05,1959.0
2025-06-09 12:15:00,250.12,250.24,250.01,250.23,2091.0,250.12,250.24,250.01,250.23,2091.0
2025-06-09 12:20:00,250.16,250.28,250.07,250.14,4534.0,250.16,250.28,250.07,250.14,4534.0
2025-06-09 12:25:00,250.27,250.39,250.19,250.32,3997.0,250.27,250.39,250.19,250.32,3997.0
2025-06-09 12:30:00,250.26,250.5,250.19,250.41,7428.0,250.26,250.5,250.19,250.41,7428.0
2025-06-09 12:35:00,250.32,250.33,250.06,250.06,2414.0,250.32,250.33,250.06,250.06,2414.0
2025-06-09 12:40:00,250.13,250.3,250.13,250.25,5800.0,250.13,250.3,250.13,250.25,5800.0
2025-06-09 12:45:00,250.1,250.21,250.1,250.12,787.0,250.1,250.21,250.1,250.12,787.0
2025-06-09 12:50:00,250.12,250.62,250.12,250.46,5321.0,250.12,250.62,250.12,250.46,5321.0
2025-06-09 12:55:00,250.46,250.52,250.1,250.1,4677.0,250.46,250.52,250.1,250.1,4677.0
2025-06-09 13:00:00,250.18,250.18,249.68,249.82,8768.0,250.18,250.18,249.68,249.82,8768.0
2025-06-09 13:05:00,249.9,250.15,249.82,250.09,2099.0,249.9,250.15,249.82,250.09,2099.0
2025-06-09 13:10:00,250.16,250.37,250.1,250.31,31119.0,250.16,250.37,250.1,250.31,31119.0
2025-06-09 13:15:00,250.42,250.65,250.42,250.42,3314.0,250.42,250.65,250.42,250.42,3314.0
2025-06-09 13:20:00,250.5,250.51,250.34,250.34,1641.0,250.5,250.51,250.34,250.34,1641.0
2025-06-09 13:25:00,250.26,250.45,250.26,250.35,9801.0,250.26,250.45,250.26,250.35,9801.0
2025-06-09 13:30:00,250.28,250.52,250.26,250.4,18053.0,250.28,250.52,250.26,250.4,18053.0
2025-06-09 13:35:00,250.35,250.43,250.26,250.35,9329.0,250.35,250.43,250.26,250.35,9329.0
2025-06-09 13:40:00,250.22,250.38,250.16,250.37,2952.0,250.22,250.38,250.16,250.37,2952.0
2025-06-09 13:45:00,250.35,250.41,250.3,250.35,22750.0,250.35,250.41,250.3,250.35,22750.0
2025-06-09 13:50:00,250.35,250.6,250.27,250.37,65240.0,250.35,250.6,250.27,250.37,65240.0
2025-06-09 13:55:00,250.36,250.45,250.26,250.26,3419.0,250.36,250.45,250.26,250.26,3419.0
2025-06-09 14:00:00,250.34,250.39,250.16,250.21,3356.0,250.34,250.39,250.16,250.21,3356.0
2025-06-09 14:05:00,250.21,250.28,250.13,250.19,1460.0,250.21,250.28,250.13,250.19,1460.0
2025-06-09 14:10:00,250.19,250.27,250.1,250.1,6700.0,250.19,250.27,250.1,250.1,6700.0
2025-06-09 14:15:00,250.13,250.2,250.09,250.2,1252.0,250.13,250.2,250.09,250.2,1252.0
2025-06-09 14:20:00,250.09,250.21,250.07,250.12,1393.0,250.09,250.21,250.07,250.12,1393.0
2025-06-09 14:25:00,250.17,250.17,250.06,250.06,1874.0,250.17,250.17,250.06,250.06,1874.0
2025-06-09 14:30:00,250.11,250.28,250.01,250.01,4503.0,250.11,250.28,250.01,250.01,4503.0
2025-06-09 14:35:00,250.06,250.06,249.83,249.83,932.0,250.06,250.06,249.83,249.83,932.0
2025-06-09 14:40:00,249.92,249.93,249.79,249.88,820.0,249.92,249.93,249.79,249.88,820.0
2025-06-09 14:45:00,250.0,250.0,249.78,249.86,2613.0,250.0,250.0,249.78,249.86,2613.0
2025-06-09 14:50:00,249.83,250.05,249.83,249.97,2250.0,249.83,250.05,249.83,249.97,2250.0
2025-06-09 14:55:00,249.94,250.09,249.94,250.03,4705.0,249.94,250.09,249.94,250.03,4705.0
2025-06-09 15:00:00,250.04,250.11,250.0,250.05,1129.0,250.04,250.11,250.0,250.05,1129.0
2025-06-09 15:05:00,250.12,250.27,250.06,250.13,4070.0,250.12,250.27,250.06,250.13,4070.0
2025-06-09 15:10:00,250.19,250.21,250.03,250.06,4320.0,250.19,250.21,250.03,250.06,4320.0
2025-06-09 15:15:00,250.02,250.1,249.9,250.01,2966.0,250.02,250.1,249.9,250.01,2966.0
2025-06-09 15:20:00,250.0,250.01,249.79,249.84,5361.0,250.0,250.01,249.79,249.84,5361.0
2025-06-09 15:25:00,249.84,249.96,249.84,249.87,5710.0,249.84,249.96,249.84,249.87,5710.0
2025-06-09 15:30:00,249.82,250.04,249.81,250.04,6923.0,249.82,250.04,249.81,250.04,6923.0
2025-06-09 15:35:00,250.05,250.16,249.95,250.04,7278.0,250.05,250.16,249.95,250.04,7278.0
2025-06-09 15:40:00,250.05,250.07,249.71,249.92,6987.0,250.05,250.07,249.71,249.92,6987.0
2025-06-09 15:45:00,249.88,249.92,249.7,249.91,10614.0,249.88,249.92,249.7,249.91,10614.0
2025-06-09 15:50:00,249.93,249.98,249.57,249.59,40504.0,249.93,249.98,249.57,249.59,40504.0
2025-06-09 15:55:00,249.63,249.67,249.28,249.28,82010.0,249.63,249.67,249.28,249.28,82010.0
2025-06-10 09:30:00,249.59,250.92,248.7,248.91,32876.0,249.59,250.92,248.7,248.91,32876.0
2025-06-10 09:35:00,248.65,250.24,248.54,249.9,6361.0,248.65,250.24,248.54,249.9,6361.0
2025-06-10 09:40:00,249.77,250.49,249.77,250.18,4328.0,249.77,250.49,249.77,250.18,4328.0
2025-06-10 09:45:00,250.18,250.51,249.81,250.01,12233.0,250.18,250.51,249.81,250.01,12233.0
2025-06-10 09:50:00,249.96,250.11,249.35,249.37,7411.0,249.96,250.11,249.35,249.37,7411.0
2025-06-10 09:55:00,249.35,249.4,248.93,249.12,5117.0,249.35,249.4,248.93,249.12,5117.0
2025-06-10 10:00:00,249.05,249.17,247.84,248.16,11959.0,249.05,249.17,247.84,248.16,11959.0
2025-06-10 10:05:00,248.24,248.63,248.1,248.63,7221.0,248.24,248.63,248.1,248.63,7221.0
2025-06-10 10:10:00,248.66,248.66,248.07,248.22,3118.0,248.66,248.66,248.07,248.22,3118.0
2025-06-10 10:15:00,248.25,248.48,248.12,248.25,12674.0,248.25,248.48,248.12,248.25,12674.0
2025-06-10 10:20:00,248.39,248.48,248.37,248.42,6865.0,248.39,248.48,248.37,248.42,6865.0
2025-06-10 10:25:00,248.31,248.4,248.05,248.17,1249.0,248.31,248.4,248.05,248.17,1249.0
2025-06-10 10:30:00,248.1,248.16,247.71,247.88,3134.0,248.1,248.16,247.71,247.88,3134.0
2025-06-10 10:35:00,247.61,247.96,247.6,247.78,5221.0,247.61,247.96,247.6,247.78,5221.0
2025-06-10 10:40:00,247.86,248.0,247.86,247.93,2237.0,247.86,248.0,247.86,247.93,2237.0
2025-06-10 10:45:00,247.99,248.19,247.77,247.86,3959.0,247.99,248.19,247.77,247.86,3959.0
2025-06-10 10:50:00,247.59,248.07,247.59,248.02,2375.0,247.59,248.07,247.59,248.02,2375.0
2025-06-10 10:55:00,248.05,248.15,247.66,247.66,4173.0,248.05,248.15,247.66,247.66,4173.0
2025-06-10 11:00:00,247.63,247.97,247.63,247.82,14485.0,247.63,247.97,247.63,247.82,14485.0
2025-06-10 11:05:00,247.81,248.06,247.78,247.85,3303.0,247.81,248.06,247.78,247.85,3303.0
2025-06-10 11:10:00,247.75,247.75,247.27,247.27,2731.0,247.75,247.75,247.27,247.27,2731.0
2025-06-10 11:15:00,247.27,247.53,247.18,247.25,3556.0,247.27,247.53,247.18,247.25,3556.0
2025-06-10 11:20:00,247.22,247.41,247.14,247.14,5451.0,247.22,247.41,247.14,247.14,5451.0
2025-06-10 11:25:00,247.14,247.32,247.08,247.27,5385.0,247.14,247.32,247.08,247.27,5385.0
2025-06-10 11:30:00,247.09,247.7,247.05,247.54,10800.0,247.09,247.7,247.05,247.54,10800.0
2025-06-10 11:35:00,247.53,247.67,247.44,247.61,5750.0,247.53,247.67,247.44,247.61,5750.0
2025-06-10 11:40:00,247.6,247.68,247.46,247.47,2645.0,247.6,247.68,247.46,247.47,2645.0
2025-06-10 11:45:00,247.55,247.57,247.48,247.49,600.0,247.55,247.57,247.48,247.49,600.0
2025-06-10 11:50:00,247.52,247.74,247.4,247.61,34730.0,247.52,247.74,247.4,247.61,34730.0
2025-06-10 11:55:00,247.73,247.78,247.61,247.61,2525.0,247.73,247.78,247.61,247.61,2525.0
2025-06-10 12:00:00,247.61,247.81,247.58,247.75,8202.0,247.61,247.81,247.58,247.75,8202.0
2025-06-10 12:05:00,247.8,247.81,247.67,247.67,2043.0,247.8,247.81,247.67,247.67,2043.0
2025-06-10 12:10:00,247.87,248.03,247.76,247.9,5309.0,247.87,248.03,247.76,247.9,5309.0
2025-06-10 12:15:00,247.84,247.89,247.69,247.69,2184.0,247.84,247.89,247.69,247.69,2184.0
2025-06-10 12:20:00,247.65,248.08,247.65,248.08,3525.0,247.65,248.08,247.65,248.08,3525.0
2025-06-10 12:25:00,247.99,248.11,247.76,247.76,4636.0,247.99,248.11,247.76,247.76,4636.0
2025-06-10 12:30:00,247.75,247.89,247.75,247.8,2600.0,247.75,247.89,247.75,247.8,2600.0
2025-06-10 12:35:00,247.8,248.02,247.8,248.0,2955.0,247.8,248.02,247.8,248.0,2955.0
2025-06-10 12:40:00,247.88,248.04,247.88,247.99,1713.0,247.88,248.04,247.88,247.99,1713.0
2025-06-10 12:45:00,248.04,248.14,247.92,248.14,1800.0,248.04,248.14,247.92,248.14,1800.0
2025-06-10 12:50:00,248.13,248.24,248.05,248.24,3281.0,248.13,248.24,248.05,248.24,3281.0
2025-06-10 12:55:00,248.15,248.15,247.84,247.95,2480.0,248.15,248.15,247.84,247.95,2480.0
2025-06-10 13:00:00,247.92,248.13,247.85,248.13,3724.0,247.92,248.13,247.85,248.13,3724.0
2025-06-10 13:05:00,248.13,248.13,247.81,247.94,3463.0,248.13,248.13,247.81,247.94,3463.0
2025-06-10 13:10:00,247.89,248.07,247.85,248.02,4005.0,247.89,248.07,247.85,248.02,4005.0
2025-06-10 13:15:00,248.1,248.1,247.92,247.94,2325.0,248.1,248.1,247.92,247.94,2325.0
2025-06-10 13:20:00,248.01,248.07,247.96,247.96,3619.0,248.01,248.07,247.96,247.96,3619.0
2025-06-10 13:25:00,248.0,248.06,247.88,247.89,3614.0,248.0,248.06,247.88,247.89,3614.0
2025-06-10 13:30:00,247.88,248.01,247.81,247.9,7800.0,247.88,248.01,247.81,247.9,7800.0
2025-06-10 13:35:00,247.98,248.03,247.9,248.0,6237.0,247.98,248.03,247.9,248.0,6237.0
2025-06-10 13:40:00,248.01,248.03,247.95,247.95,7307.0,248.01,248.03,247.95,247.95,7307.0
2025-06-10 13:45:00,248.0,248.0,247.86,247.97,2693.0,248.0,248.0,247.86,247.97,2693.0
2025-06-10 13:50:00,247.97,248.3,247.96,248.23,32422.0,247.97,248.3,247.96,248.23,32422.0
2025-06-10 13:55:00,248.24,248.24,248.02,248.02,3164.0,248.24,248.24,248.02,248.02,3164.0
2025-06-10 14:00:00,248.0,248.01,247.71,247.93,2743.0,248.0,248.01,247.71,247.93,2743.0
2025-06-10 14:05:00,247.95,248.13,247.91,248.05,1950.0,247.95,248.13,247.91,248.05,1950.0
2025-06-10 14:10:00,247.99,248.04,247.89,248.04,916.0,247.99,248.04,247.89,248.04,916.0
2025-06-10 14:15:00,248.05,248.11,247.9,247.96,1766.0,248.05,248.11,247.9,247.96,1766.0
2025-06-10 14:20:00,247.92,248.02,247.91,248.02,1904.0,247.92,248.02,247.91,248.02,1904.0
2025-06-10 14:25:00,248.02,248.04,247.83,247.94,2851.0,248.02,248.04,247.83,247.94,2851.0
2025-06-10 14:30:00,248.07,248.13,247.99,248.04,3917.0,248.07,248.13,247.99,248.04,3917.0
2025-06-10 14:35:00,248.0,248.11,248.0,248.02,12660.0,248.0,248.11,248.0,248.02,12660.0
2025-06-10 14:40:00,248.03,248.24,248.03,248.13,68990.0,248.03,248.24,248.03,248.13,68990.0
2025-06-10 14:45:00,248.13,248.4,248.1,248.27,8414.0,248.13,248.4,248.1,248.27,8414.0
2025-06-10 14:50:00,248.27,248.27,248.07,248.19,8615.0,248.27,248.27,248.07,248.19,8615.0
2025-06-10 14:55:00,248.19,248.2,247.99,248.0,27035.0,248.19,248.2,247.99,248.0,27035.0
2025-06-10 15:00:00,248.05,248.13,247.99,248.06,28545.0,248.05,248.13,247.99,248.06,28545.0
2025-06-10 15:05:00,248.06,248.23,247.98,248.12,90223.0,248.06,248.23,247.98,248.12,90223.0
2025-06-10 15:10:00,248.1,248.15,247.9,247.98,8451.0,248.1,248.15,247.9,247.98,8451.0
2025-06-10 15:15:00,247.98,248.3,247.87,248.13,8426.0,247.98,248.3,247.87,248.13,8426.0
2025-06-10 15:20:00,248.15,248.29,248.09,248.15,11232.0,248.15,248.29,248.09,248.15,11232.0
2025-06-10 15:25:00,248.15,248.21,248.02,248.09,6379.0,248.15,248.21,248.02,248.09,6379.0
2025-06-10 15:30:00,248.05,248.14,247.91,247.99,9945.0,248.05,248.14,247.91,247.99,9945.0
2025-06-10 15:35:00,247.96,248.12,247.92,248.1,12899.0,247.96,248.12,247.92,248.1,12899.0
2025-06-10 15:40:00,248.04,248.17,247.87,247.95,12525.0,248.04,248.17,247.87,247.95,12525.0
2025-06-10 15:45:00,248.0,248.1,247.82,247.85,12599.0,248.0,248.1,247.82,247.85,12599.0
2025-06-10 15:50:00,247.86,248.02,247.83,247.88,22255.0,247.86,248.02,247.83,247.88,22255.0
2025-06-10 15:55:00,247.91,248.07,247.87,247.99,172032.0,247.91,248.07,247.87,247.99,172032.0
2025-06-11 09:30:00,247.75,248.38,245.09,245.4,18607.0,247.75,248.38,245.09,245.4,18607.0
2025-06-11 09:35:00,245.56,246.73,245.4,246.26,4183.0,245.56,246.73,245.4,246.26,4183.0
2025-06-11 09:40:00,246.26,246.46,246.12,246.46,1800.0,246.26,246.46,246.12,246.46,1800.0
2025-06-11 09:45:00,246.62,247.55,246.62,247.55,4353.0,246.62,247.55,246.62,247.55,4353.0
2025-06-11 09:50:00,247.56,247.7,247.12,247.66,5207.0,247.56,247.7,247.12,247.66,5207.0
2025-06-11 09:55:00,247.64,247.64,247.01,247.01,6100.0,247.64,247.64,247.01,247.01,6100.0
2025-06-11 10:00:00,247.12,247.41,247.0,247.0,13375.0,247.12,247.41,247.0,247.0,13375.0
2025-06-11 10:05:00,247.05,247.58,247.0,247.48,24602.0,247.05,247.58,247.0,247.48,24602.0
2025-06-11 10:10:00,247.5,247.54,247.32,247.52,9754.0,247.5,247.54,247.32,247.52,9754.0
2025-06-11 10:15:00,247.5,248.3,247.48,248.23,19948.0,247.5,248.3,247.48,248.23,19948.0
2025-06-11 10:20:00,248.23,248.23,247.77,247.97,2813.0,248.23,248.23,247.77,247.97,2813.0
2025-06-11 10:25:00,248.22,248.6,247.91,247.92,7627.0,248.22,248.6,247.91,247.92,7627.0
2025-06-11 10:30:00,248.02,248.06,247.84,248.0,2727.0,248.02,248.06,247.84,248.0,2727.0
2025-06-11 10:35:00,247.96,248.14,247.82,248.04,13943.0,247.96,248.14,247.82,248.04,13943.0
2025-06-11 10:40:00,247.93,248.11,247.72,247.83,18423.0,247.93,248.11,247.72,247.83,18423.0
2025-06-11 10:45:00,248.05,248.21,248.05,248.17,693.0,248.05,248.21,248.05,248.17,693.0
2025-06-11 10:50:00,248.23,248.36,248.08,248.17,1000.0,248.23,248.36,248.08,248.17,1000.0
2025-06-11 10:55:00,248.27,248.46,248.12,248.28,1500.0,248.27,248.46,248.12,248.28,1500.0
2025-06-11 11:00:00,248.28,248.52,248.26,248.52,1582.0,248.28,248.52,248.26,248.52,1582.0
2025-06-11 11:05:00,248.51,248.7,248.39,248.39,9753.0,248.51,248.7,248.39,248.39,9753.0
2025-06-11 11:10:00,248.49,248.67,248.36,248.47,14279.0,248.49,248.67,248.36,248.47,14279.0
2025-06-11 11:15:00,248.54,248.99,248.45,248.81,10203.0,248.54,248.99,248.45,248.81,10203.0
2025-06-11 11:20:00,248.75,248.84,248.63,248.73,1926.0,248.75,248.84,248.63,248.73,1926.0
2025-06-11 11:25:00,248.76,248.83,248.65,248.69,3096.0,248.76,248.83,248.65,248.69,3096.0
2025-06-11 11:30:00,248.76,248.76,248.54,248.66,2008.0,248.76,248.76,248.54,248.66,2008.0
2025-06-11 11:35:00,248.55,248.62,248.35,248.38,2200.0,248.55,248.62,248.35,248.38,2200.0
2025-06-11 11:40:00,248.41,248.58,248.34,248.49,2894.0,248.41,248.58,248.34,248.49,2894.0
2025-06-11 11:45:00,248.45,248.45,248.29,248.39,2657.0,248.45,248.45,248.29,248.39,2657.0
2025-06-11 11:50:00,248.39,248.79,248.38,248.79,4341.0,248.39,248.79,248.38,248.79,4341.0
2025-06-11 11:55:00,248.85,248.89,248.62,248.67,1372.0,248.85,248.89,248.62,248.67,1372.0
2025-06-11 12:00:00,248.73,248.82,248.54,248.54,2549.0,248.73,248.82,248.54,248.54,2549.0
2025-06-11 12:05:00,248.45,248.63,248.38,248.63,3326.0,248.45,248.63,248.38,248.63,3326.0
2025-06-11 12:10:00,248.63,248.77,248.59,248.69,3297.0,248.63,248.77,248.59,248.69,3297.0
2025-06-11 12:15:00,248.76,248.87,248.75,248.87,1585.0,248.76,248.87,248.75,248.87,1585.0
2025-06-11 12:20:00,248.81,248.91,248.74,248.85,4101.0,248.81,248.91,248.74,248.85,4101.0
2025-06-11 12:25:00,248.86,248.98,248.84,248.88,4412.0,248.86,248.98,248.84,248.88,4412.0
2025-06-11 12:30:00,248.88,248.88,248.66,248.73,2004.0,248.88,248.88,248.66,248.73,2004.0
2025-06-11 12:35:00,248.63,248.66,248.48,248.6,3208.0,248.63,248.66,248.48,248.6,3208.0
2025-06-11 12:40:00,248.72,248.86,248.67,248.85,1474.0,248.72,248.86,248.67,248.85,1474.0
2025-06-11 12:45:00,248.84,249.0,248.83,248.86,1851.0,248.84,249.0,248.83,248.86,1851.0
2025-06-11 12:50:00,249.04,249.04,248.89,249.04,1229.0,249.04,249.04,248.89,249.04,1229.0
2025-06-11 12:55:00,249.04,249.04,248.95,248.95,3706.0,249.04,249.04,248.95,248.95,3706.0
2025-06-11 13:00:00,248.97,249.08,248.95,249.08,1422.0,248.97,249.08,248.95,249.08,1422.0
2025-06-11 13:05:00,249.0,249.0,248.93,249.0,3289.0,249.0,249.0,248.93,249.0,3289.0
2025-06-11 13:10:00,249.0,249.0,248.75,248.98,2542.0,249.0,249.0,248.75,248.98,2542.0
2025-06-11 13:15:00,248.85,248.96,248.8,248.87,3165.0,248.85,248.96,248.8,248.87,3165.0
2025-06-11 13:20:00,248.87,248.98,248.86,248.98,2304.0,248.87,248.98,248.86,248.98,2304.0
2025-06-11 13:25:00,249.0,249.09,248.99,249.09,1563.0,249.0,249.09,248.99,249.09,1563.0
2025-06-11 13:30:00,249.0,249.15,248.85,248.85,2657.0,249.0,249.15,248.85,248.85,2657.0
2025-06-11 13:35:00,248.79,248.92,248.68,248.9,1941.0,248.79,248.92,248.68,248.9,1941.0
2025-06-11 13:40:00,248.9,248.91,248.67,248.88,2993.0,248.9,248.91,248.67,248.88,2993.0
2025-06-11 13:45:00,248.79,248.9,248.73,248.83,2828.0,248.79,248.9,248.73,248.83,2828.0
2025-06-11 13:50:00,248.84,248.96,248.76,248.96,3244.0,248.84,248.96,248.76,248.96,3244.0
2025-06-11 13:55:00,248.9,248.94,248.75,248.85,1719.0,248.9,248.94,248.75,248.85,1719.0
2025-06-11 14:00:00,248.86,248.91,248.47,248.57,4864.0,248.86,248.91,248.47,248.57,4864.0
2025-06-11 14:05:00,248.55,248.79,248.53,248.7,4543.0,248.55,248.79,248.53,248.7,4543.0
2025-06-11 14:10:00,248.64,248.71,248.39,248.48,7547.0,248.64,248.71,248.39,248.48,7547.0
2025-06-11 14:15:00,248.39,248.7,248.32,248.67,17907.0,248.39,248.7,248.32,248.67,17907.0
2025-06-11 14:20:00,248.71,248.9,248.45,248.5,51213.0,248.71,248.9,248.45,248.5,51213.0
2025-06-11 14:25:00,248.5,248.61,248.44,248.58,48297.0,248.5,248.61,248.44,248.58,48297.0
2025-06-11 14:30:00,248.43,248.71,248.38,248.62,2000.0,248.43,248.71,248.38,248.62,2000.0
2025-06-11 14:35:00,248.57,248.72,248.57,248.63,2595.0,248.57,248.72,248.57,248.63,2595.0
2025-06-11 14:40:00,248.61,248.62,248.35,248.49,1939.0,248.61,248.62,248.35,248.49,1939.0
2025-06-11 14:45:00,248.5,248.51,248.4,248.49,1434.0,248.5,248.51,248.4,248.49,1434.0
2025-06-11 14:50:00,248.49,248.49,248.25,248.25,4426.0,248.49,248.49,248.25,248.25,4426.0
2025-06-11 14:55:00,248.25,248.33,248.07,248.14,3432.0,248.25,248.33,248.07,248.14,3432.0
2025-06-11 15:00:00,248.14,248.18,247.85,247.93,2268.0,248.14,248.18,247.85,247.93,2268.0
2025-06-11 15:05:00,247.96,248.18,247.96,248.18,2683.0,247.96,248.18,247.96,248.18,2683.0
2025-06-11 15:10:00,248.08,248.13,248.06,248.07,1770.0,248.08,248.13,248.06,248.07,1770.0
2025-06-11 15:15:00,248.06,248.15,248.04,248.04,3289.0,248.06,248.15,248.04,248.04,3289.0
2025-06-11 15:20:00,248.04,248.2,248.0,248.04,21048.0,248.04,248.2,248.0,248.04,21048.0
2025-06-11 15:25:00,248.13,248.13,247.93,247.93,4770.0,248.13,248.13,247.93,247.93,4770.0
2025-06-11 15:30:00,247.97,248.04,247.65,247.69,4511.0,247.97,248.04,247.65,247.69,4511.0
2025-06-11 15:35:00,247.7,248.01,247.69,247.93,5670.0,247.7,248.01,247.69,247.93,5670.0
2025-06-11 15:40:00,247.9,248.02,247.89,247.94,4500.0,247.9,248.02,247.89,247.94,4500.0
2025-06-11 15:45:00,247.97,248.06,247.8,247.86,7771.0,247.97,248.06,247.8,247.86,7771.0
2025-06-11 15:50:00,247.68,248.16,247.64,247.82,20081.0,247.68,248.16,247.64,247.82,20081.0
2025-06-11 15:55:00,247.82,248.28,247.82,248.0,67942.0,247.82,248.28,247.82,248.0,67942.0
2025-06-12 09:30:00,249.12,249.44,247.83,249.23,45471.0,249.12,249.44,247.83,249.23,45471.0
2025-06-12 09:35:00,249.23,249.87,249.09,249.56,10863.0,249.23,249.87,249.09,249.56,10863.0
2025-06-12 09:40:00,249.38,250.07,249.29,249.29,8577.0,249.38,250.07,249.29,249.29,8577.0
2025-06-12 09:45:00,249.33,249.33,249.0,249.08,7639.0,249.33,249.33,249.0,249.08,7639.0
2025-06-12 09:50:00,249.04,249.21,248.8,249.17,16142.0,249.04,249.21,248.8,249.17,16142.0
2025-06-12 09:55:00,249.06,249.56,248.94,249.19,6782.0,249.06,249.56,248.94,249.19,6782.0
2025-06-12 10:00:00,249.04,249.35,248.55,249.34,4160.0,249.04,249.35,248.55,249.34,4160.0
2025-06-12 10:05:00,249.34,249.35,248.47,249.09,9286.0,249.34,249.35,248.47,249.09,9286.0
2025-06-12 10:10:00,249.34,249.41,249.07,249.41,3880.0,249.34,249.41,249.07,249.41,3880.0
2025-06-12 10:15:00,249.31,249.52,249.18,249.35,1918.0,249.31,249.52,249.18,249.35,1918.0
2025-06-12 10:20:00,249.53,249.9,249.53,249.79,3691.0,249.53,249.9,249.53,249.79,3691.0
2025-06-12 10:25:00,249.72,249.87,249.65,249.85,3466.0,249.72,249.87,249.65,249.85,3466.0
2025-06-12 10:30:00,249.92,249.93,249.74,249.84,2652.0,249.92,249.93,249.74,249.84,2652.0
2025-06-12 10:35:00,249.84,249.98,249.72,249.98,1854.0,249.84,249.98,249.72,249.98,1854.0
2025-06-12 10:40:00,249.98,249.98,249.82,249.82,1020.0,249.98,249.98,249.82,249.82,1020.0
2025-06-12 10:45:00,249.89,249.95,249.88,249.95,800.0,249.89,249.95,249.88,249.95,800.0
2025-06-12 10:50:00,249.87,250.05,249.73,249.84,3010.0,249.87,250.05,249.73,249.84,3010.0
2025-06-12 10:55:00,249.78,249.94,249.76,249.81,4275.0,249.78,249.94,249.76,249.81,4275.0
2025-06-12 11:00:00,249.71,249.9,249.7,249.9,3132.0,249.71,249.9,249.7,249.9,3132.0
2025-06-12 11:05:00,249.88,250.03,249.8,249.85,2371.0,249.88,250.03,249.8,249.85,2371.0
2025-06-12 11:10:00,249.85,250.01,249.71,249.95,2905.0,249.85,250.01,249.71,249.95,2905.0
2025-06-12 11:15:00,249.83,249.91,249.36,249.5,26828.0,249.83,249.91,249.36,249.5,26828.0
2025-06-12 11:20:00,249.55,249.61,249.31,249.32,3886.0,249.55,249.61,249.31,249.32,3886.0
2025-06-12 11:25:00,249.23,249.84,249.22,249.84,3521.0,249.23,249.84,249.22,249.84,3521.0
2025-06-12 11:30:00,249.89,249.9,249.72,249.79,3400.0,249.89,249.9,249.72,249.79,3400.0
2025-06-12 11:35:00,249.9,249.95,249.79,249.87,2558.0,249.9,249.95,249.79,249.87,2558.0
2025-06-12 11:40:00,249.92,249.96,249.82,249.83,2490.0,249.92,249.96,249.82,249.83,2490.0
2025-06-12 11:45:00,249.89,249.9,249.74,249.83,3064.0,249.89,249.9,249.74,249.83,3064.0
2025-06-12 11:50:00,249.71,249.9,249.7,249.87,3059.0,249.71,249.9,249.7,249.87,3059.0
2025-06-12 11:55:00,249.9,250.02,249.84,249.92,5691.0,249.9,250.02,249.84,249.92,5691.0
2025-06-12 12:00:00,249.83,249.94,249.67,249.67,2526.0,249.83,249.94,249.67,249.67,2526.0
2025-06-12 12:05:00,249.67,249.95,249.67,249.92,3046.0,249.67,249.95,249.67,249.92,3046.0
2025-06-12 12:10:00,250.0,250.2,249.89,250.18,15848.0,250.0,250.2,249.89,250.18,15848.0
2025-06-12 12:15:00,250.18,250.29,249.94,249.96,27175.0,250.18,250.29,249.94,249.96,27175.0
2025-06-12 12:20:00,249.92,250.1,249.87,249.92,5716.0,249.92,250.1,249.87,249.92,5716.0
2025-06-12 12:25:00,249.92,250.05,249.91,250.05,2500.0,249.92,250.05,249.91,250.05,2500.0
2025-06-12 12:30:00,250.07,250.26,249.95,250.26,1087.0,250.07,250.26,249.95,250.26,1087.0
2025-06-12 12:35:00,250.26,250.47,250.26,250.47,1701.0,250.26,250.47,250.26,250.47,1701.0
2025-06-12 12:40:00,250.33,250.41,250.32,250.38,1895.0,250.33,250.41,250.32,250.38,1895.0
2025-06-12 12:45:00,250.48,250.64,250.41,250.53,1796.0,250.48,250.64,250.41,250.53,1796.0
2025-06-12 12:50:00,250.48,250.49,250.35,250.37,1045.0,250.48,250.49,250.35,250.37,1045.0
2025-06-12 12:55:00,250.36,250.48,250.21,250.21,4321.0,250.36,250.48,250.21,250.21,4321.0
2025-06-12 13:00:00,250.2,250.5,250.2,250.38,4451.0,250.2,250.5,250.2,250.38,4451.0
2025-06-12 13:05:00,250.39,250.39,250.18,250.24,1049.0,250.39,250.39,250.18,250.24,1049.0
2025-06-12 13:10:00,250.34,250.41,250.34,250.41,1266.0,250.34,250.41,250.34,250.41,1266.0
2025-06-12 13:15:00,250.4,250.54,250.25,250.46,2275.0,250.4,250.54,250.25,250.46,2275.0
2025-06-12 13:20:00,250.37,250.57,250.37,250.56,3271.0,250.37,250.57,250.37,250.56,3271.0
2025-06-12 13:25:00,250.55,250.72,250.2,250.21,34352.0,250.55,250.72,250.2,250.21,34352.0
2025-06-12 13:30:00,250.2,250.49,250.2,250.49,9977.0,250.2,250.49,250.2,250.49,9977.0
2025-06-12 13:35:00,250.39,250.67,250.39,250.67,4455.0,250.39,250.67,250.39,250.67,4455.0
2025-06-12 13:40:00,250.66,250.8,250.66,250.8,1900.0,250.66,250.8,250.66,250.8,1900.0
2025-06-12 13:45:00,250.82,250.84,250.81,250.81,2619.0,250.82,250.84,250.81,250.81,2619.0
2025-06-12 13:50:00,250.82,250.86,250.73,250.81,7278.0,250.82,250.86,250.73,250.81,7278.0
2025-06-12 13:55:00,250.81,251.03,250.8,251.02,9792.0,250.81,251.03,250.8,251.02,9792.0
2025-06-12 14:00:00,251.02,251.2,251.02,251.19,2311.0,251.02,251.2,251.02,251.19,2311.0
2025-06-12 14:05:00,251.18,251.21,251.02,251.16,7035.0,251.18,251.21,251.02,251.16,7035.0
2025-06-12 14:10:00,251.21,251.23,251.21,251.23,1636.0,251.21,251.23,251.21,251.23,1636.0
2025-06-12 14:15:00,251.23,251.23,251.05,251.05,5022.0,251.23,251.23,251.05,251.05,5022.0
2025-06-12 14:20:00,251.18,251.33,251.02,251.33,2321.0,251.18,251.33,251.02,251.33,2321.0
2025-06-12 14:25:00,251.37,251.37,251.29,251.29,565.0,251.37,251.37,251.29,251.29,565.0
2025-06-12 14:30:00,251.39,251.39,251.17,251.28,2336.0,251.39,251.39,251.17,251.28,2336.0
2025-06-12 14:35:00,251.38,251.48,251.35,251.48,866.0,251.38,251.48,251.35,251.48,866.0
2025-06-12 14:40:00,251.5,251.52,251.47,251.48,2167.0,251.5,251.52,251.47,251.48,2167.0
2025-06-12 14:45:00,251.48,251.7,251.48,251.62,2742.0,251.48,251.7,251.48,251.62,2742.0
2025-06-12 14:50:00,251.62,251.66,251.54,251.66,3450.0,251.62,251.66,251.54,251.66,3450.0
2025-06-12 14:55:00,251.64,251.66,251.55,251.63,4300.0,251.64,251.66,251.55,251.63,4300.0
2025-06-12 15:00:00,251.62,251.77,251.6,251.7,3780.0,251.62,251.77,251.6,251.7,3780.0
2025-06-12 15:05:00,251.75,251.75,251.66,251.7,2419.0,251.75,251.75,251.66,251.7,2419.0
2025-06-12 15:10:00,251.7,251.79,251.55,251.58,6162.0,251.7,251.79,251.55,251.58,6162.0
2025-06-12 15:15:00,251.62,251.63,251.51,251.51,2404.0,251.62,251.63,251.51,251.51,2404.0
2025-06-12 15:20:00,251.53,251.65,251.53,251.59,3845.0,251.53,251.65,251.53,251.59,3845.0
2025-06-12 15:25:00,251.64,251.77,251.62,251.77,2548.0,251.64,251.77,251.62,251.77,2548.0
2025-06-12 15:30:00,251.78,251.78,251.7,251.76,1185.0,251.78,251.78,251.7,251.76,1185.0
2025-06-12 15:35:00,251.75,251.83,251.65,251.78,2661.0,251.75,251.83,251.65,251.78,2661.0
2025-06-12 15:40:00,251.78,251.84,251.66,251.7,3167.0,251.78,251.84,251.66,251.7,3167.0
2025-06-12 15:45:00,251.63,251.72,251.47,251.47,5200.0,251.63,251.72,251.47,251.47,5200.0
2025-06-12 15:50:00,251.39,251.68,251.29,251.47,9933.0,251.39,251.68,251.29,251.47,9933.0
2025-06-12 15:55:00,251.47,251.91,251.43,251.85,49267.0,251.47,251.91,251.43,251.85,49267.0
2025-06-13 09:30:00,251.74,253.09,251.66,253.02,14199.0,251.74,253.09,251.66,253.02,14199.0
2025-06-13 09:35:00,252.95,253.38,252.95,253.37,2048.0,252.95,253.38,252.95,253.37,2048.0
2025-06-13 09:40:00,253.37,253.37,252.83,252.84,3165.0,253.37,253.37,252.83,252.84,3165.0
2025-06-13 09:45:00,252.5,252.92,252.45,252.46,2740.0,252.5,252.92,252.45,252.46,2740.0
2025-06-13 09:50:00,252.42,252.75,252.42,252.75,700.0,252.42,252.75,252.42,252.75,700.0
2025-06-13 09:55:00,252.56,252.68,252.33,252.42,3365.0,252.56,252.68,252.33,252.42,3365.0
2025-06-13 10:00:00,252.4,252.77,252.39,252.71,637.0,252.4,252.77,252.39,252.71,637.0
2025-06-13 10:05:00,252.68,253.1,252.68,252.82,3234.0,252.68,253.1,252.68,252.82,3234.0
2025-06-13 10:10:00,253.04,253.23,252.58,252.73,11129.0,253.04,253.23,252.58,252.73,11129.0
2025-06-13 10:15:00,252.81,253.11,252.8,253.11,2000.0,252.81,253.11,252.8,253.11,2000.0
2025-06-13 10:20:00,252.96,253.24,252.83,253.16,5424.0,252.96,253.24,252.83,253.16,5424.0
2025-06-13 10:25:00,252.95,253.01,252.72,252.96,2792.0,252.95,253.01,252.72,252.96,2792.0
2025-06-13 10:30:00,252.65,252.96,252.59,252.78,6580.0,252.65,252.96,252.59,252.78,6580.0
2025-06-13 10:35:00,252.68,252.98,252.41,252.98,2925.0,252.68,252.98,252.41,252.98,2925.0
2025-06-13 10:40:00,253.02,253.12,252.63,252.86,7711.0,253.02,253.12,252.63,252.86,7711.0
2025-06-13 10:45:00,252.86,252.86,252.56,252.73,6163.0,252.86,252.86,252.56,252.73,6163.0
2025-06-13 10:50:00,252.72,252.96,252.72,252.86,2385.0,252.72,252.96,252.72,252.86,2385.0
2025-06-13 10:55:00,253.1,253.25,252.89,253.25,925.0,253.1,253.25,252.89,253.25,925.0
2025-06-13 11:00:00,253.21,253.33,253.06,253.33,3461.0,253.21,253.33,253.06,253.33,3461.0
2025-06-13 11:05:00,253.28,253.28,252.97,253.12,2736.0,253.28,253.28,252.97,253.12,2736.0
2025-06-13 11:10:00,253.12,253.2,252.81,252.88,2320.0,253.12,253.2,252.81,252.88,2320.0
2025-06-13 11:15:00,252.88,253.05,252.88,253.01,6329.0,252.88,253.05,252.88,253.01,6329.0
2025-06-13 11:20:00,252.93,253.02,252.75,252.84,4928.0,252.93,253.02,252.75,252.84,4928.0
2025-06-13 11:25:00,252.84,252.95,252.69,252.89,8109.0,252.84,252.95,252.69,252.89,8109.0
2025-06-13 11:30:00,253.1,253.12,253.05,253.1,945.0,253.1,253.12,253.05,253.1,945.0
2025-06-13 11:35:00,253.09,253.09,252.87,253.03,2297.0,253.09,253.09,252.87,253.03,2297.0
2025-06-13 11:40:00,252.98,253.21,252.97,253.21,1648.0,252.98,253.21,252.97,253.21,1648.0
2025-06-13 11:45:00,253.21,253.37,253.2,253.37,1000.0,253.21,253.37,253.2,253.37,1000.0
2025-06-13 11:50:00,253.25,253.38,253.25,253.34,500.0,253.25,253.38,253.25,253.34,500.0
2025-06-13 11:55:00,253.36,253.36,253.13,253.16,3403.0,253.36,253.36,253.13,253.16,3403.0
2025-06-13 12:00:00,253.08,253.1,252.89,252.93,4741.0,253.08,253.1,252.89,252.93,4741.0
2025-06-13 12:05:00,252.9,253.02,252.74,253.02,3665.0,252.9,253.02,252.74,253.02,3665.0
2025-06-13 12:10:00,253.01,253.08,252.9,252.95,2639.0,253.01,253.08,252.9,252.95,2639.0
2025-06-13 12:15:00,252.95,252.96,252.89,252.96,939.0,252.95,252.96,252.89,252.96,939.0
2025-06-13 12:20:00,252.99,253.04,252.99,253.0,1262.0,252.99,253.04,252.99,253.0,1262.0
2025-06-13 12:25:00,252.9,252.94,252.64,252.71,2689.0,252.9,252.94,252.64,252.71,2689.0
2025-06-13 12:30:00,252.72,252.81,252.63,252.79,1000.0,252.72,252.81,252.63,252.79,1000.0
2025-06-13 12:35:00,252.79,252.79,252.22,252.22,3005.0,252.79,252.79,252.22,252.22,3005.0
2025-06-13 12:40:00,252.22,252.34,251.85,251.9,4933.0,252.22,252.34,251.85,251.9,4933.0
2025-06-13 12:45:00,251.9,251.94,251.84,251.84,500.0,251.9,251.94,251.84,251.84,500.0
2025-06-13 12:50:00,251.86,252.15,251.85,252.04,400.0,251.86,252.15,251.85,252.04,400.0
2025-06-13 12:55:00,251.98,252.15,251.97,252.04,3609.0,251.98,252.15,251.97,252.04,3609.0
2025-06-13 13:00:00,252.02,252.13,251.9,251.9,1850.0,252.02,252.13,251.9,251.9,1850.0
2025-06-13 13:05:00,251.77,251.84,251.61,251.73,2322.0,251.77,251.84,251.61,251.73,2322.0
2025-06-13 13:10:00,251.7,251.7,251.5,251.59,2400.0,251.7,251.7,251.5,251.59,2400.0
2025-06-13 13:15:00,251.48,251.59,251.4,251.59,935.0,251.48,251.59,251.4,251.59,935.0
2025-06-13 13:20:00,251.49,251.63,251.46,251.47,626.0,251.49,251.63,251.46,251.47,626.0
2025-06-13 13:25:00,251.58,251.58,251.43,251.46,400.0,251.58,251.58,251.43,251.46,400.0
2025-06-13 13:30:00,251.5,251.76,251.41,251.63,2237.0,251.5,251.76,251.41,251.63,2237.0
2025-06-13 13:35:00,251.65,251.78,251.62,251.76,1503.0,251.65,251.78,251.62,251.76,1503.0
2025-06-13 13:40:00,251.62,251.76,251.47,251.56,3614.0,251.62,251.76,251.47,251.56,3614.0
2025-06-13 13:45:00,251.66,251.83,251.62,251.73,1539.0,251.66,251.83,251.62,251.73,1539.0
2025-06-13 13:50:00,251.73,251.89,251.65,251.88,2471.0,251.73,251.89,251.65,251.88,2471.0
2025-06-13 13:55:00,251.75,251.81,251.75,251.81,634.0,251.75,251.81,251.75,251.81,634.0
2025-06-13 14:00:00,251.76,251.99,251.68,251.79,2666.0,251.76,251.99,251.68,251.79,2666.0
2025-06-13 14:05:00,251.85,251.85,251.66,251.75,2639.0,251.85,251.85,251.66,251.75,2639.0
2025-06-13 14:10:00,251.7,251.74,251.69,251.74,251.0,251.7,251.74,251.69,251.74,251.0
2025-06-13 14:15:00,251.61,251.74,251.54,251.74,3481.0,251.61,251.74,251.54,251.74,3481.0
2025-06-13 14:20:00,251.68,251.68,251.39,251.4,615.0,251.68,251.68,251.39,251.4,615.0
2025-06-13 14:25:00,251.27,251.34,251.03,251.08,2894.0,251.27,251.34,251.03,251.08,2894.0
2025-06-13 14:30:00,251.03,251.21,250.81,250.98,4767.0,251.03,251.21,250.81,250.98,4767.0
2025-06-13 14:35:00,250.95,250.95,250.7,250.93,1700.0,250.95,250.95,250.7,250.93,1700.0
2025-06-13 14:40:00,250.88,251.09,250.85,251.09,2089.0,250.88,251.09,250.85,251.09,2089.0
2025-06-13 14:45:00,251.14,251.21,251.06,251.15,2200.0,251.14,251.21,251.06,251.15,2200.0
2025-06-13 14:50:00,251.16,251.38,251.12,251.38,2184.0,251.16,251.38,251.12,251.38,2184.0
2025-06-13 14:55:00,251.36,251.38,251.15,251.24,3952.0,251.36,251.38,251.15,251.24,3952.0
2025-06-13 15:00:00,251.26,251.27,250.96,251.2,2589.0,251.26,251.27,250.96,251.2,2589.0
2025-06-13 15:05:00,251.08,251.25,250.91,251.25,4927.0,251.08,251.25,250.91,251.25,4927.0
2025-06-13 15:10:00,251.2,251.43,251.2,251.43,2057.0,251.2,251.43,251.2,251.43,2057.0
2025-06-13 15:15:00,251.34,251.34,251.06,251.07,2438.0,251.34,251.34,251.06,251.07,2438.0
2025-06-13 15:20:00,251.19,251.29,251.1,251.2,1959.0,251.19,251.29,251.1,251.2,1959.0
2025-06-13 15:25:00,251.2,251.26,251.02,251.17,2918.0,251.2,251.26,251.02,251.17,2918.0
2025-06-13 15:30:00,251.26,251.32,251.0,251.0,3521.0,251.26,251.32,251.0,251.0,3521.0
2025-06-13 15:35:00,251.0,251.4,251.0,251.18,4196.0,251.0,251.4,251.0,251.18,4196.0
2025-06-13 15:40:00,251.1,251.24,251.01,251.08,2740.0,251.1,251.24,251.01,251.08,2740.0
2025-06-13 15:45:00,251.13,251.16,250.91,251.16,7751.0,251.13,251.16,250.91,251.16,7751.0
2025-06-13 15:50:00,251.1,251.19,250.9,250.9,8519.0,251.1,251.19,250.9,250.9,8519.0
2025-06-13 15:55:00,250.84,251.26,250.68,251.2,53866.0,250.84,251.26,250.68,251.2,53866.0
2025-06-16 09:30:00,251.23,252.41,251.18,251.18,19506.0,251.23,252.41,251.18,251.18,19506.0
2025-06-16 09:35:00,251.79,252.14,251.6,251.6,1900.0,251.79,252.14,251.6,251.6,1900.0
2025-06-16 09:40:00,251.56,251.89,251.38,251.38,852.0,251.56,251.89,251.38,251.38,852.0
2025-06-16 09:45:00,251.54,251.54,250.86,250.86,2071.0,251.54,251.54,250.86,250.86,2071.0
2025-06-16 09:50:00,250.76,252.07,250.73,252.07,5887.0,250.76,252.07,250.73,252.07,5887.0
2025-06-16 09:55:00,251.65,251.77,251.49,251.7,4342.0,251.65,251.77,251.49,251.7,4342.0
2025-06-16 10:00:00,251.84,252.2,251.79,252.2,5784.0,251.84,252.2,251.79,252.2,5784.0
2025-06-16 10:05:00,252.24,252.45,251.87,251.9,11512.0,252.24,252.45,251.87,251.9,11512.0
2025-06-16 10:10:00,252.04,252.13,251.7,251.75,2124.0,252.04,252.13,251.7,251.75,2124.0
2025-06-16 10:15:00,251.67,252.13,251.66,251.82,9910.0,251.67,252.13,251.66,251.82,9910.0
2025-06-16 10:20:00,251.82,251.87,251.67,251.68,4371.0,251.82,251.87,251.67,251.68,4371.0
2025-06-16 10:25:00,251.67,251.92,251.5,251.78,3630.0,251.67,251.92,251.5,251.78,3630.0
2025-06-16 10:30:00,251.73,252.14,251.73,251.84,2399.0,251.73,252.14,251.73,251.84,2399.0
2025-06-16 10:35:00,251.74,251.75,251.33,251.42,1401.0,251.74,251.75,251.33,251.42,1401.0
2025-06-16 10:40:00,251.52,251.63,251.5,251.51,683.0,251.52,251.63,251.5,251.51,683.0
2025-06-16 10:45:00,251.73,251.81,251.58,251.6,1936.0,251.73,251.81,251.58,251.6,1936.0
2025-06-16 10:50:00,251.73,251.9,251.53,251.53,1519.0,251.73,251.9,251.53,251.53,1519.0
2025-06-16 10:55:00,251.54,251.54,251.34,251.38,966.0,251.54,251.54,251.34,251.38,966.0
2025-06-16 11:00:00,251.5,251.5,251.23,251.24,2621.0,251.5,251.5,251.23,251.24,2621.0
2025-06-16 11:05:00,251.06,251.06,250.73,250.77,1917.0,251.06,251.06,250.73,250.77,1917.0
2025-06-16 11:10:00,250.72,250.72,250.55,250.57,600.0,250.72,250.72,250.55,250.57,600.0
2025-06-16 11:15:00,250.72,251.18,250.72,251.16,3901.0,250.72,251.18,250.72,251.16,3901.0
2025-06-16 11:20:00,251.06,251.28,251.02,251.2,4596.0,251.06,251.28,251.02,251.2,4596.0
2025-06-16 11:25:00,251.28,251.35,251.03,251.35,2477.0,251.28,251.35,251.03,251.35,2477.0
2025-06-16 11:30:00,251.08,251.28,251.02,251.02,907.0,251.08,251.28,251.02,251.02,907.0
2025-06-16 11:35:00,251.11,251.11,251.03,251.11,1925.0,251.11,251.11,251.03,251.11,1925.0
2025-06-16 11:40:00,251.1,251.25,251.06,251.21,1326.0,251.1,251.25,251.06,251.21,1326.0
2025-06-16 11:45:00,251.2,251.24,250.99,250.99,1812.0,251.2,251.24,250.99,250.99,1812.0
2025-06-16 11:50:00,251.11,251.11,250.95,250.97,1300.0,251.11,251.11,250.95,250.97,1300.0
2025-06-16 11:55:00,251.0,251.07,250.82,250.94,1510.0,251.0,251.07,250.82,250.94,1510.0
2025-06-16 12:00:00,250.97,251.08,250.75,250.75,1164.0,250.97,251.08,250.75,250.75,1164.0
2025-06-16 12:05:00,250.71,250.8,250.7,250.71,615.0,250.71,250.8,250.7,250.71,615.0
2025-06-16 12:10:00,250.78,250.88,250.72,250.88,2268.0,250.78,250.88,250.72,250.88,2268.0
2025-06-16 12:15:00,250.75,251.04,250.7,250.9,3739.0,250.75,251.04,250.7,250.9,3739.0
2025-06-16 12:20:00,250.9,251.02,250.84,250.93,2091.0,250.9,251.02,250.84,250.93,2091.0
2025-06-16 12:25:00,250.84,250.87,250.65,250.77,2282.0,250.84,250.87,250.65,250.77,2282.0
2025-06-16 12:30:00,250.71,250.75,250.69,250.75,690.0,250.71,250.75,250.69,250.75,690.0
2025-06-16 12:35:00,250.62,250.63,250.55,250.58,1091.0,250.62,250.63,250.55,250.58,1091.0
2025-06-16 12:40:00,250.72,250.75,250.46,250.46,1217.0,250.72,250.75,250.46,250.46,1217.0
2025-06-16 12:45:00,250.44,250.62,250.43,250.54,930.0,250.44,250.62,250.43,250.54,930.0
2025-06-16 12:50:00,250.56,250.6,250.46,250.6,700.0,250.56,250.6,250.46,250.6,700.0
2025-06-16 12:55:00,250.47,250.47,250.18,250.18,400.0,250.47,250.47,250.18,250.18,400.0
2025-06-16 13:00:00,250.26,250.27,250.0,250.0,826.0,250.26,250.27,250.0,250.0,826.0
2025-06-16 13:05:00,249.98,250.16,249.95,250.16,1063.0,249.98,250.16,249.95,250.16,1063.0
2025-06-16 13:10:00,250.05,250.06,249.9,249.9,800.0,250.05,250.06,249.9,249.9,800.0
2025-06-16 13:15:00,249.98,249.99,249.76,249.81,1743.0,249.98,249.99,249.76,249.81,1743.0
2025-06-16 13:20:00,249.93,249.93,249.54,249.6,7790.0,249.93,249.93,249.54,249.6,7790.0
2025-06-16 13:25:00,249.6,249.79,249.6,249.78,1789.0,249.6,249.79,249.6,249.78,1789.0
2025-06-16 13:30:00,249.78,249.95,249.77,249.84,1600.0,249.78,249.95,249.77,249.84,1600.0
2025-06-16 13:35:00,249.82,249.92,249.67,249.71,1142.0,249.82,249.92,249.67,249.71,1142.0
2025-06-16 13:40:00,249.61,249.61,249.44,249.6,2724.0,249.61,249.61,249.44,249.6,2724.0
2025-06-16 13:45:00,249.56,249.65,249.37,249.37,812.0,249.56,249.65,249.37,249.37,812.0
2025-06-16 13:50:00,249.35,249.35,249.06,249.07,6377.0,249.35,249.35,249.06,249.07,6377.0
2025-06-16 13:55:00,248.94,248.94,248.76,248.8,1212.0,248.94,248.94,248.76,248.8,1212.0
2025-06-16 14:00:00,248.79,248.8,248.6,248.78,1700.0,248.79,248.8,248.6,248.78,1700.0
2025-06-16 14:05:00,248.84,248.95,248.71,248.73,5662.0,248.84,248.95,248.71,248.73,5662.0
2025-06-16 14:10:00,248.72,248.82,248.56,248.56,1587.0,248.72,248.82,248.56,248.56,1587.0
2025-06-16 14:15:00,248.57,248.82,248.55,248.57,3655.0,248.57,248.82,248.55,248.57,3655.0
2025-06-16 14:20:00,248.59,248.87,248.54,248.77,3275.0,248.59,248.87,248.54,248.77,3275.0
2025-06-16 14:25:00,248.89,248.92,248.76,248.89,2083.0,248.89,248.92,248.76,248.89,2083.0
2025-06-16 14:30:00,248.84,249.01,248.78,249.01,1237.0,248.84,249.01,248.78,249.01,1237.0
2025-06-16 14:35:00,249.01,249.22,248.96,249.14,1515.0,249.01,249.22,248.96,249.14,1515.0
2025-06-16 14:40:00,249.22,249.22,249.0,249.15,850.0,249.22,249.22,249.0,249.15,850.0
2025-06-16 14:45:00,249.04,249.09,248.95,248.95,1696.0,249.04,249.09,248.95,248.95,1696.0
2025-06-16 14:50:00,248.98,249.08,248.94,249.08,2000.0,248.98,249.08,248.94,249.08,2000.0
2025-06-16 14:55:00,249.05,249.17,249.04,249.08,4027.0,249.05,249.17,249.04,249.08,4027.0
2025-06-16 15:00:00,249.12,249.17,248.98,248.98,1625.0,249.12,249.17,248.98,248.98,1625.0
2025-06-16 15:05:00,249.03,249.04,248.72,248.78,2675.0,249.03,249.04,248.72,248.78,2675.0
2025-06-16 15:10:00,248.78,248.88,248.73,248.73,4251.0,248.78,248.88,248.73,248.73,4251.0
2025-06-16 15:15:00,248.6,248.6,248.2,248.35,2629.0,248.6,248.6,248.2,248.35,2629.0
2025-06-16 15:20:00,248.48,248.6,248.42,248.42,4017.0,248.48,248.6,248.42,248.42,4017.0
2025-06-16 15:25:00,248.52,248.6,248.4,248.41,3529.0,248.52,248.6,248.4,248.41,3529.0
2025-06-16 15:30:00,248.41,248.48,248.25,248.47,2805.0,248.41,248.48,248.25,248.47,2805.0
2025-06-16 15:35:00,248.49,248.68,248.41,248.62,8092.0,248.49,248.68,248.41,248.62,8092.0
2025-06-16 15:40:00,248.62,248.62,248.48,248.54,3085.0,248.62,248.62,248.48,248.54,3085.0
2025-06-16 15:45:00,248.54,248.6,248.38,248.44,12735.0,248.54,248.6,248.38,248.44,12735.0
2025-06-16 15:50:00,248.33,248.83,248.26,248.73,9685.0,248.33,248.83,248.26,248.73,9685.0
2025-06-16 15:55:00,248.82,248.83,248.15,248.5,39401.0,248.82,248.83,248.15,248.5,39401.0
2025-06-17 09:30:00,247.75,248.42,246.77,246.77,26757.0,247.75,248.42,246.77,246.77,26757.0
2025-06-17 09:35:00,246.91,247.41,246.49,247.03,3560.0,246.91,247.41,246.49,247.03,3560.0
2025-06-17 09:40:00,247.51,248.2,247.36,247.93,4011.0,247.51,248.2,247.36,247.93,4011.0
2025-06-17 09:45:00,248.09,248.28,247.67,247.68,3995.0,248.09,248.28,247.67,247.68,3995.0
2025-06-17 09:50:00,247.81,247.83,247.44,247.66,10048.0,247.81,247.83,247.44,247.66,10048.0
2025-06-17 09:55:00,247.68,247.91,246.94,247.91,9252.0,247.68,247.91,246.94,247.91,9252.0
2025-06-17 10:00:00,247.92,248.28,247.19,247.19,4452.0,247.92,248.28,247.19,247.19,4452.0
2025-06-17 10:05:00,247.46,247.93,247.41,247.54,11625.0,247.46,247.93,247.41,247.54,11625.0
2025-06-17 10:10:00,247.63,247.92,247.44,247.92,3551.0,247.63,247.92,247.44,247.92,3551.0
2025-06-17 10:15:00,247.77,247.83,247.48,247.58,9059.0,247.77,247.83,247.48,247.58,9059.0
2025-06-17 10:20:00,247.66,248.02,247.65,247.89,2342.0,247.66,248.02,247.65,247.89,2342.0
2025-06-17 10:25:00,247.97,248.54,247.97,248.17,37459.0,247.97,248.54,247.97,248.17,37459.0
2025-06-17 10:30:00,248.15,248.23,248.05,248.08,1996.0,248.15,248.23,248.05,248.08,1996.0
2025-06-17 10:35:00,248.06,248.43,247.99,248.4,2340.0,248.06,248.43,247.99,248.4,2340.0
2025-06-17 10:40:00,248.37,248.37,247.99,248.07,4095.0,248.37,248.37,247.99,248.07,4095.0
2025-06-17 10:45:00,248.06,248.62,248.06,248.52,2503.0,248.06,248.62,248.06,248.52,2503.0
2025-06-17 10:50:00,248.5,248.88,248.5,248.88,1746.0,248.5,248.88,248.5,248.88,1746.0
2025-06-17 10:55:00,248.86,248.86,248.54,248.6,4393.0,248.86,248.86,248.54,248.6,4393.0
2025-06-17 11:00:00,248.51,248.72,248.38,248.68,5602.0,248.51,248.72,248.38,248.68,5602.0
2025-06-17 11:05:00,248.87,248.88,248.69,248.86,2100.0,248.87,248.88,248.69,248.86,2100.0
2025-06-17 11:10:00,248.99,249.07,248.66,249.03,6179.0,248.99,249.07,248.66,249.03,6179.0
2025-06-17 11:15:00,248.87,248.95,248.78,248.85,1919.0,248.87,248.95,248.78,248.85,1919.0
2025-06-17 11:20:00,248.94,248.94,248.78,248.89,2967.0,248.94,248.94,248.78,248.89,2967.0
2025-06-17 11:25:00,248.98,249.02,248.74,248.84,5283.0,248.98,249.02,248.74,248.84,5283.0
2025-06-17 11:30:00,248.96,249.14,248.87,249.13,2850.0,248.96,249.14,248.87,249.13,2850.0
2025-06-17 11:35:00,249.05,249.52,249.05,249.23,1889.0,249.05,249.52,249.05,249.23,1889.0
2025-06-17 11:40:00,249.27,249.27,249.12,249.2,2591.0,249.27,249.27,249.12,249.2,2591.0
2025-06-17 11:45:00,249.3,249.3,249.08,249.3,3463.0,249.3,249.3,249.08,249.3,3463.0
2025-06-17 11:50:00,249.29,249.48,249.19,249.21,1545.0,249.29,249.48,249.19,249.21,1545.0
2025-06-17 11:55:00,249.11,249.37,249.04,249.37,3338.0,249.11,249.37,249.04,249.37,3338.0
2025-06-17 12:00:00,249.37,249.37,249.37,249.37,0.0,249.37,249.37,249.37,249.37,0.0
2025-06-17 12:05:00,249.4,249.47,249.17,249.34,16233.0,249.4,249.47,249.17,249.34,16233.0
2025-06-17 12:10:00,249.42,249.62,249.42,249.62,600.0,249.42,249.62,249.42,249.62,600.0
2025-06-17 12:15:00,249.53,249.66,249.47,249.47,2458.0,249.53,249.66,249.47,249.47,2458.0
2025-06-17 12:20:00,249.55,249.68,249.41,249.67,3257.0,249.55,249.68,249.41,249.67,3257.0
2025-06-17 12:25:00,249.64,249.82,249.57,249.65,1573.0,249.64,249.82,249.57,249.65,1573.0
2025-06-17 12:30:00,249.49,249.77,249.49,249.77,2151.0,249.49,249.77,249.49,249.77,2151.0
2025-06-17 12:35:00,249.87,249.96,249.74,249.88,3811.0,249.87,249.96,249.74,249.88,3811.0
2025-06-17 12:40:00,249.97,249.97,249.64,249.64,3561.0,249.97,249.97,249.64,249.64,3561.0
2025-06-17 12:45:00,249.75,249.93,249.75,249.8,2198.0,249.75,249.93,249.75,249.8,2198.0
2025-06-17 12:50:00,249.73,249.98,249.73,249.87,2302.0,249.73,249.98,249.73,249.87,2302.0
2025-06-17 12:55:00,249.8,249.94,249.72,249.84,4912.0,249.8,249.94,249.72,249.84,4912.0
2025-06-17 13:00:00,249.86,250.22,249.79,250.22,1528.0,249.86,250.22,249.79,250.22,1528.0
2025-06-17 13:05:00,250.11,250.24,250.01,250.09,9175.0,250.11,250.24,250.01,250.09,9175.0
2025-06-17 13:10:00,250.09,250.24,249.93,250.06,7692.0,250.09,250.24,249.93,250.06,7692.0
2025-06-17 13:15:00,250.06,250.13,249.74,249.75,6989.0,250.06,250.13,249.74,249.75,6989.0
2025-06-17 13:20:00,249.57,249.62,249.4,249.49,7062.0,249.57,249.62,249.4,249.49,7062.0
2025-06-17 13:25:00,249.39,249.42,249.26,249.41,2438.0,249.39,249.42,249.26,249.41,2438.0
2025-06-17 13:30:00,249.34,249.34,249.02,249.13,5762.0,249.34,249.34,249.02,249.13,5762.0
2025-06-17 13:35:00,249.14,249.32,249.14,249.2,4290.0,249.14,249.32,249.14,249.2,4290.0
2025-06-17 13:40:00,249.31,249.33,248.98,249.02,3058.0,249.31,249.33,248.98,249.02,3058.0
2025-06-17 13:45:00,248.94,249.01,248.83,248.96,2403.0,248.94,249.01,248.83,248.96,2403.0
2025-06-17 13:50:00,248.99,249.13,248.86,249.13,1764.0,248.99,249.13,248.86,249.13,1764.0
2025-06-17 13:55:00,249.13,249.43,249.11,249.12,2213.0,249.13,249.43,249.11,249.12,2213.0
2025-06-17 14:00:00,249.12,249.16,248.86,249.05,5060.0,249.12,249.16,248.86,249.05,5060.0
2025-06-17 14:05:00,248.94,249.07,248.94,249.05,1394.0,248.94,249.07,248.94,249.05,1394.0
2025-06-17 14:10:00,249.13,249.26,249.02,249.02,1662.0,249.13,249.26,249.02,249.02,1662.0
2025-06-17 14:15:00,249.09,249.21,248.96,249.09,1917.0,249.09,249.21,248.96,249.09,1917.0
2025-06-17 14:20:00,249.09,249.19,248.96,248.96,3361.0,249.09,249.19,248.96,248.96,3361.0
2025-06-17 14:25:00,248.93,249.19,248.88,249.14,3229.0,248.93,249.19,248.88,249.14,3229.0
2025-06-17 14:30:00,249.1,249.1,248.91,249.02,1836.0,249.1,249.1,248.91,249.02,1836.0
2025-06-17 14:35:00,249.12,249.12,248.82,248.88,4167.0,249.12,249.12,248.82,248.88,4167.0
2025-06-17 14:40:00,248.86,249.13,248.77,249.1,8223.0,248.86,249.13,248.77,249.1,8223.0
2025-06-17 14:45:00,249.07,249.22,249.03,249.21,2632.0,249.07,249.22,249.03,249.21,2632.0
2025-06-17 14:50:00,249.25,249.26,249.02,249.11,14063.0,249.25,249.26,249.02,249.11,14063.0
2025-06-17 14:55:00,249.13,249.48,249.11,249.34,4675.0,249.13,249.48,249.11,249.34,4675.0
2025-06-17 15:00:00,249.37,249.37,249.06,249.06,3267.0,249.37,249.37,249.06,249.06,3267.0
2025-06-17 15:05:00,249.01,249.47,249.01,249.47,3592.0,249.01,249.47,249.01,249.47,3592.0
2025-06-17 15:10:00,249.33,249.5,249.33,249.4,4752.0,249.33,249.5,249.33,249.4,4752.0
2025-06-17 15:15:00,249.48,249.51,249.32,249.47,4402.0,249.48,249.51,249.32,249.47,4402.0
2025-06-17 15:20:00,249.46,249.8,249.37,249.73,2636.0,249.46,249.8,249.37,249.73,2636.0
2025-06-17 15:25:00,249.56,249.71,249.56,249.62,3294.0,249.56,249.71,249.56,249.62,3294.0
2025-06-17 15:30:00,249.61,249.66,249.39,249.59,9525.0,249.61,249.66,249.39,249.59,9525.0
2025-06-17 15:35:00,249.59,249.7,249.51,249.51,4581.0,249.59,249.7,249.51,249.51,4581.0
2025-06-17 15:40:00,249.51,249.68,249.5,249.58,8221.0,249.51,249.68,249.5,249.58,8221.0
2025-06-17 15:45:00,249.53,249.67,249.39,249.4,9750.0,249.53,249.67,249.39,249.4,9750.0
2025-06-17 15:50:00,249.45,249.46,248.75,248.83,28283.0,249.45,249.46,248.75,248.83,28283.0
2025-06-17 15:55:00,248.73,249.0,248.63,248.98,97334.0,248.73,249.0,248.63,248.98,97334.0
2025-06-18 09:30:00,249.06,250.11,247.15,247.93,55977.0,249.06,250.11,247.15,247.93,55977.0
2025-06-18 09:35:00,247.93,249.05,247.63,249.05,3171.0,247.93,249.05,247.63,249.05,3171.0
2025-06-18 09:40:00,249.08,249.34,248.98,249.2,1405.0,249.08,249.34,248.98,249.2,1405.0
2025-06-18 09:45:00,249.26,249.26,249.23,249.23,600.0,249.26,249.26,249.23,249.23,600.0
2025-06-18 09:50:00,249.13,249.67,249.13,249.62,5134.0,249.13,249.67,249.13,249.62,5134.0
2025-06-18 09:55:00,249.61,249.62,249.36,249.5,8695.0,249.61,249.62,249.36,249.5,8695.0
2025-06-18 10:00:00,249.44,249.74,249.44,249.66,1856.0,249.44,249.74,249.44,249.66,1856.0
2025-06-18 10:05:00,249.63,249.75,249.12,249.15,7295.0,249.63,249.75,249.12,249.15,7295.0
2025-06-18 10:10:00,249.28,249.57,249.01,249.57,6766.0,249.28,249.57,249.01,249.57,6766.0
2025-06-18 10:15:00,249.41,249.58,249.22,249.42,3381.0,249.41,249.58,249.22,249.42,3381.0
2025-06-18 10:20:00,249.58,249.66,249.46,249.46,1744.0,249.58,249.66,249.46,249.46,1744.0
2025-06-18 10:25:00,249.54,249.72,249.32,249.33,1973.0,249.54,249.72,249.32,249.33,1973.0
2025-06-18 10:30:00,249.39,249.63,249.38,249.48,2007.0,249.39,249.63,249.38,249.48,2007.0
2025-06-18 10:35:00,249.5,249.51,249.03,249.17,2207.0,249.5,249.51,249.03,249.17,2207.0
2025-06-18 10:40:00,249.28,249.34,249.21,249.33,628.0,249.28,249.34,249.21,249.33,628.0
2025-06-18 10:45:00,249.2,249.35,249.1,249.29,1418.0,249.2,249.35,249.1,249.29,1418.0
2025-06-18 10:50:00,249.25,249.26,249.16,249.26,731.0,249.25,249.26,249.16,249.26,731.0
2025-06-18 10:55:00,249.22,249.38,249.17,249.35,1121.0,249.22,249.38,249.17,249.35,1121.0
2025-06-18 11:00:00,249.24,249.34,249.06,249.31,2121.0,249.24,249.34,249.06,249.31,2121.0
2025-06-18 11:05:00,249.24,249.44,249.23,249.4,2212.0,249.24,249.44,249.23,249.4,2212.0
2025-06-18 11:10:00,249.3,249.51,249.22,249.23,2864.0,249.3,249.51,249.22,249.23,2864.0
2025-06-18 11:15:00,249.27,249.51,249.27,249.51,600.0,249.27,249.51,249.27,249.51,600.0
2025-06-18 11:20:00,249.55,249.67,249.39,249.63,1523.0,249.55,249.67,249.39,249.63,1523.0
2025-06-18 11:25:00,249.54,249.63,249.43,249.55,2017.0,249.54,249.63,249.43,249.55,2017.0
2025-06-18 11:30:00,249.5,249.57,249.43,249.57,1341.0,249.5,249.57,249.43,249.57,1341.0
2025-06-18 11:35:00,249.43,249.55,249.4,249.54,902.0,249.43,249.55,249.4,249.54,902.0
2025-06-18 11:40:00,249.47,249.71,249.26,249.6,3089.0,249.47,249.71,249.26,249.6,3089.0
2025-06-18 11:45:00,249.57,249.6,249.56,249.6,1735.0,249.57,249.6,249.56,249.6,1735.0
2025-06-18 11:50:00,249.72,249.99,249.71,249.73,2788.0,249.72,249.99,249.71,249.73,2788.0
2025-06-18 11:55:00,249.69,249.74,249.62,249.69,411.0,249.69,249.74,249.62,249.69,411.0
2025-06-18 12:00:00,249.66,249.88,249.66,249.88,400.0,249.66,249.88,249.66,249.88,400.0
2025-06-18 12:05:00,249.91,250.0,249.91,249.95,778.0,249.91,250.0,249.91,249.95,778.0
2025-06-18 12:10:00,249.93,250.02,249.81,249.81,1964.0,249.93,250.02,249.81,249.81,1964.0
2025-06-18 12:15:00,249.91,249.91,249.71,249.78,1386.0,249.91,249.91,249.71,249.78,1386.0
2025-06-18 12:20:00,249.86,249.93,249.86,249.87,577.0,249.86,249.93,249.86,249.87,577.0
2025-06-18 12:25:00,249.75,249.75,249.53,249.6,3557.0,249.75,249.75,249.53,249.6,3557.0
2025-06-18 12:30:00,249.53,249.57,249.53,249.57,500.0,249.53,249.57,249.53,249.57,500.0
2025-06-18 12:35:00,249.52,249.52,249.42,249.42,544.0,249.52,249.52,249.42,249.42,544.0
2025-06-18 12:40:00,249.55,249.55,249.41,249.43,2108.0,249.55,249.55,249.41,249.43,2108.0
2025-06-18 12:45:00,249.55,249.66,249.44,249.66,3406.0,249.55,249.66,249.44,249.66,3406.0
2025-06-18 12:50:00,249.72,249.75,249.54,249.54,1836.0,249.72,249.75,249.54,249.54,1836.0
2025-06-18 12:55:00,249.6,249.6,249.35,249.37,760.0,249.6,249.6,249.35,249.37,760.0
2025-06-18 13:00:00,249.49,249.49,249.27,249.27,793.0,249.49,249.49,249.27,249.27,793.0
2025-06-18 13:05:00,249.29,249.41,249.19,249.31,3324.0,249.29,249.41,249.19,249.31,3324.0
2025-06-18 13:10:00,249.34,249.34,249.19,249.2,1276.0,249.34,249.34,249.19,249.2,1276.0
2025-06-18 13:15:00,249.26,249.49,249.22,249.34,2356.0,249.26,249.49,249.22,249.34,2356.0
2025-06-18 13:20:00,249.49,249.5,249.38,249.38,611.0,249.49,249.5,249.38,249.38,611.0
2025-06-18 13:25:00,249.5,249.5,249.43,249.44,222.0,249.5,249.5,249.43,249.44,222.0
2025-06-18 13:30:00,249.45,249.45,249.22,249.31,1786.0,249.45,249.45,249.22,249.31,1786.0
2025-06-18 13:35:00,249.31,249.39,249.31,249.39,933.0,249.31,249.39,249.31,249.39,933.0
2025-06-18 13:40:00,249.42,249.55,249.41,249.55,786.0,249.42,249.55,249.41,249.55,786.0
2025-06-18 13:45:00,249.64,249.75,249.64,249.66,1839.0,249.64,249.75,249.64,249.66,1839.0
2025-06-18 13:50:00,249.65,249.79,249.65,249.78,515.0,249.65,249.79,249.65,249.78,515.0
2025-06-18 13:55:00,249.65,249.68,249.58,249.62,1307.0,249.65,249.68,249.58,249.62,1307.0
2025-06-18 14:00:00,249.75,250.13,249.13,249.14,1763.0,249.75,250.13,249.13,249.14,1763.0
2025-06-18 14:05:00,249.02,249.23,249.02,249.14,3821.0,249.02,249.23,249.02,249.14,3821.0
2025-06-18 14:10:00,249.07,249.46,249.05,249.46,2557.0,249.07,249.46,249.05,249.46,2557.0
2025-06-18 14:15:00,249.26,249.27,249.22,249.27,855.0,249.26,249.27,249.22,249.27,855.0
2025-06-18 14:20:00,249.21,249.24,249.09,249.24,1817.0,249.21,249.24,249.09,249.24,1817.0
2025-06-18 14:25:00,249.33,249.37,249.22,249.32,1076.0,249.33,249.37,249.22,249.32,1076.0
2025-06-18 14:30:00,249.32,249.53,249.32,249.53,802.0,249.32,249.53,249.32,249.53,802.0
2025-06-18 14:35:00,249.44,249.49,249.37,249.38,1740.0,249.44,249.49,249.37,249.38,1740.0
2025-06-18 14:40:00,249.5,249.66,249.5,249.54,833.0,249.5,249.66,249.5,249.54,833.0
2025-06-18 14:45:00,249.44,249.46,249.06,249.06,2268.0,249.44,249.46,249.06,249.06,2268.0
2025-06-18 14:50:00,248.95,249.09,248.9,248.96,5798.0,248.95,249.09,248.9,248.96,5798.0
2025-06-18 14:55:00,248.96,248.96,248.75,248.89,2816.0,248.96,248.96,248.75,248.89,2816.0
2025-06-18 15:00:00,248.84,248.94,248.79,248.8,2968.0,248.84,248.94,248.79,248.8,2968.0
2025-06-18 15:05:00,248.81,248.81,248.64,248.75,1961.0,248.81,248.81,248.64,248.75,1961.0
2025-06-18 15:10:00,248.59,248.83,248.44,248.72,4720.0,248.59,248.83,248.44,248.72,4720.0
2025-06-18 15:15:00,248.74,248.86,248.67,248.86,1363.0,248.74,248.86,248.67,248.86,1363.0
2025-06-18 15:20:00,248.98,249.14,248.93,249.1,3463.0,248.98,249.14,248.93,249.1,3463.0
2025-06-18 15:25:00,249.04,249.05,248.5,248.52,6826.0,249.04,249.05,248.5,248.52,6826.0
2025-06-18 15:30:00,248.48,248.59,248.42,248.59,2909.0,248.48,248.59,248.42,248.59,2909.0
2025-06-18 15:35:00,248.6,248.82,248.55,248.66,4327.0,248.6,248.82,248.55,248.66,4327.0
2025-06-18 15:40:00,248.76,248.89,248.63,248.89,3722.0,248.76,248.89,248.63,248.89,3722.0
2025-06-18 15:45:00,248.87,248.91,248.54,248.59,7476.0,248.87,248.91,248.54,248.59,7476.0
2025-06-18 15:50:00,248.5,248.73,248.2,248.2,11612.0,248.5,248.73,248.2,248.2,11612.0
2025-06-18 15:55:00,248.25,248.41,248.05,248.4,47891.0,248.25,248.41,248.05,248.4,47891.0
2025-06-20 09:30:00,249.29,249.29,248.14,248.17,121475.0,249.29,249.29,248.14,248.17,121475.0
2025-06-20 09:35:00,248.53,249.5,248.5,249.5,7947.0,248.53,249.5,248.5,249.5,7947.0
2025-06-20 09:40:00,249.58,250.13,249.28,249.94,3879.0,249.58,250.13,249.28,249.94,3879.0
2025-06-20 09:45:00,249.81,249.91,249.4,249.41,6120.0,249.81,249.91,249.4,249.41,6120.0
2025-06-20 09:50:00,249.18,249.18,248.48,248.87,2409.0,249.18,249.18,248.48,248.87,2409.0
2025-06-20 09:55:00,249.15,249.24,248.99,249.24,822.0,249.15,249.24,248.99,249.24,822.0
2025-06-20 10:00:00,249.1,249.48,249.1,249.32,2543.0,249.1,249.48,249.1,249.32,2543.0
2025-06-20 10:05:00,249.34,249.34,248.84,249.1,2464.0,249.34,249.34,248.84,249.1,2464.0
2025-06-20 10:10:00,249.33,249.59,249.22,249.51,2442.0,249.33,249.59,249.22,249.51,2442.0
2025-06-20 10:15:00,249.63,249.86,249.62,249.75,1415.0,249.63,249.86,249.62,249.75,1415.0
2025-06-20 10:20:00,249.81,249.89,249.46,249.46,1220.0,249.81,249.89,249.46,249.46,1220.0
2025-06-20 10:25:00,249.43,249.65,249.37,249.58,823.0,249.43,249.65,249.37,249.58,823.0
2025-06-20 10:30:00,249.26,249.69,249.26,249.57,1001.0,249.26,249.69,249.26,249.57,1001.0
2025-06-20 10:35:00,249.57,249.76,249.47,249.76,2417.0,249.57,249.76,249.47,249.76,2417.0
2025-06-20 10:40:00,249.76,249.76,249.41,249.75,2213.0,249.76,249.76,249.41,249.75,2213.0
2025-06-20 10:45:00,250.07,250.23,249.88,250.2,800.0,250.07,250.23,249.88,250.2,800.0
2025-06-20 10:50:00,250.05,250.2,249.97,250.02,2630.0,250.05,250.2,249.97,250.02,2630.0
2025-06-20 10:55:00,250.34,250.43,250.13,250.17,3761.0,250.34,250.43,250.13,250.17,3761.0
2025-06-20 11:00:00,250.25,250.43,250.12,250.32,6003.0,250.25,250.43,250.12,250.32,6003.0
2025-06-20 11:05:00,250.27,250.4,250.25,250.29,1300.0,250.27,250.4,250.25,250.29,1300.0
2025-06-20 11:10:00,250.43,250.65,250.35,250.62,4609.0,250.43,250.65,250.35,250.62,4609.0
2025-06-20 11:15:00,250.62,250.68,250.41,250.65,8227.0,250.62,250.68,250.41,250.65,8227.0
2025-06-20 11:20:00,250.58,250.58,250.24,250.44,1500.0,250.58,250.58,250.24,250.44,1500.0
2025-06-20 11:25:00,250.52,250.52,250.0,250.01,1919.0,250.52,250.52,250.0,250.01,1919.0
2025-06-20 11:30:00,250.11,250.21,250.09,250.09,1549.0,250.11,250.21,250.09,250.09,1549.0
2025-06-20 11:35:00,250.11,250.11,249.97,250.06,1129.0,250.11,250.11,249.97,250.06,1129.0
2025-06-20 11:40:00,250.08,250.21,250.01,250.08,1163.0,250.08,250.21,250.01,250.08,1163.0
2025-06-20 11:45:00,250.07,250.22,250.04,250.22,600.0,250.07,250.22,250.04,250.22,600.0
2025-06-20 11:50:00,250.09,250.18,249.78,249.78,5441.0,250.09,250.18,249.78,249.78,5441.0
2025-06-20 11:55:00,249.79,249.93,249.55,249.55,2737.0,249.79,249.93,249.55,249.55,2737.0
2025-06-20 12:00:00,249.21,249.21,248.89,248.89,1228.0,249.21,249.21,248.89,248.89,1228.0
2025-06-20 12:05:00,248.99,249.07,248.9,249.07,1885.0,248.99,249.07,248.9,249.07,1885.0
2025-06-20 12:10:00,249.03,249.03,248.76,248.77,1765.0,249.03,249.03,248.76,248.77,1765.0
2025-06-20 12:15:00,248.73,248.76,248.53,248.65,1893.0,248.73,248.76,248.53,248.65,1893.0
2025-06-20 12:20:00,248.62,248.76,248.53,248.66,9715.0,248.62,248.76,248.53,248.66,9715.0
2025-06-20 12:25:00,248.63,248.9,248.62,248.9,2511.0,248.63,248.9,248.62,248.9,2511.0
2025-06-20 12:30:00,248.78,249.08,248.77,248.93,1237.0,248.78,249.08,248.77,248.93,1237.0
2025-06-20 12:35:00,248.93,249.12,248.92,249.12,400.0,248.93,249.12,248.92,249.12,400.0
2025-06-20 12:40:00,249.16,249.16,248.67,248.81,1939.0,249.16,249.16,248.67,248.81,1939.0
2025-06-20 12:45:00,248.82,248.91,248.82,248.91,200.0,248.82,248.91,248.82,248.91,200.0
2025-06-20 12:50:00,248.77,248.81,248.77,248.78,697.0,248.77,248.81,248.77,248.78,697.0
2025-06-20 12:55:00,248.9,248.98,248.72,248.81,7644.0,248.9,248.98,248.72,248.81,7644.0
2025-06-20 13:00:00,248.85,248.99,248.85,248.9,1264.0,248.85,248.99,248.85,248.9,1264.0
2025-06-20 13:05:00,248.9,248.9,248.81,248.88,702.0,248.9,248.9,248.81,248.88,702.0
2025-06-20 13:10:00,248.84,248.85,248.74,248.84,600.0,248.84,248.85,248.74,248.84,600.0
2025-06-20 13:15:00,248.94,248.96,248.68,248.7,1525.0,248.94,248.96,248.68,248.7,1525.0
2025-06-20 13:20:00,248.7,248.83,248.69,248.77,721.0,248.7,248.83,248.69,248.77,721.0
2025-06-20 13:25:00,248.82,248.86,248.62,248.65,2816.0,248.82,248.86,248.62,248.65,2816.0
2025-06-20 13:30:00,248.66,248.67,248.66,248.67,451.0,248.66,248.67,248.66,248.67,451.0
2025-06-20 13:35:00,248.67,248.67,248.28,248.39,1164.0,248.67,248.67,248.28,248.39,1164.0
2025-06-20 13:40:00,248.49,248.59,248.43,248.43,582.0,248.49,248.59,248.43,248.43,582.0
2025-06-20 13:45:00,248.51,248.6,248.4,248.41,1708.0,248.51,248.6,248.4,248.41,1708.0
2025-06-20 13:50:00,248.37,248.41,248.32,248.4,1007.0,248.37,248.41,248.32,248.4,1007.0
2025-06-20 13:55:00,248.4,248.48,248.4,248.42,574.0,248.4,248.48,248.4,248.42,574.0
2025-06-20 14:00:00,248.52,248.52,248.32,248.5,3328.0,248.52,248.52,248.32,248.5,3328.0
2025-06-20 14:05:00,248.28,248.38,248.25,248.35,1637.0,248.28,248.38,248.25,248.35,1637.0
2025-06-20 14:10:00,248.48,248.58,248.41,248.58,1457.0,248.48,248.58,248.41,248.58,1457.0
2025-06-20 14:15:00,248.58,248.6,248.5,248.6,1208.0,248.58,248.6,248.5,248.6,1208.0
2025-06-20 14:20:00,248.64,248.75,248.64,248.65,1431.0,248.64,248.75,248.64,248.65,1431.0
2025-06-20 14:25:00,248.74,248.76,248.47,248.56,1918.0,248.74,248.76,248.47,248.56,1918.0
2025-06-20 14:30:00,248.56,248.58,248.49,248.58,1269.0,248.56,248.58,248.49,248.58,1269.0
2025-06-20 14:35:00,248.48,248.48,248.37,248.44,1100.0,248.48,248.48,248.37,248.44,1100.0
2025-06-20 14:40:00,248.46,248.46,248.4,248.41,500.0,248.46,248.46,248.4,248.41,500.0
2025-06-20 14:45:00,248.41,248.41,248.16,248.17,3751.0,248.41,248.41,248.16,248.17,3751.0
2025-06-20 14:50:00,248.19,248.19,247.94,247.99,2301.0,248.19,248.19,247.94,247.99,2301.0
2025-06-20 14:55:00,247.97,247.99,247.7,247.83,2812.0,247.97,247.99,247.7,247.83,2812.0
2025-06-20 15:00:00,247.9,248.06,247.86,248.06,2107.0,247.9,248.06,247.86,248.06,2107.0
2025-06-20 15:05:00,247.98,248.08,247.89,247.96,7852.0,247.98,248.08,247.89,247.96,7852.0
2025-06-20 15:10:00,248.01,248.1,247.92,248.09,1600.0,248.01,248.1,247.92,248.09,1600.0
2025-06-20 15:15:00,248.09,248.11,247.76,247.79,7361.0,248.09,248.11,247.76,247.79,7361.0
2025-06-20 15:20:00,247.76,247.77,247.63,247.7,3584.0,247.76,247.77,247.63,247.7,3584.0
2025-06-20 15:25:00,247.62,247.62,247.23,247.3,5361.0,247.62,247.62,247.23,247.3,5361.0
2025-06-20 15:30:00,247.37,247.44,247.25,247.31,5028.0,247.37,247.44,247.25,247.31,5028.0
2025-06-20 15:35:00,247.33,247.43,247.26,247.35,2705.0,247.33,247.43,247.26,247.35,2705.0
2025-06-20 15:40:00,247.35,247.35,247.11,247.26,8504.0,247.35,247.35,247.11,247.26,8504.0
2025-06-20 15:45:00,247.29,247.59,247.25,247.5,5187.0,247.29,247.59,247.25,247.5,5187.0
2025-06-20 15:50:00,247.45,248.24,247.44,248.13,17117.0,247.45,248.24,247.44,248.13,17117.0
2025-06-20 15:55:00,248.21,248.3,247.99,248.13,85550.0,248.21,248.3,247.99,248.13,85550.0